diff --git a/.gitignore b/.gitignore index 7eca3dd..b5e6004 100644 --- a/.gitignore +++ b/.gitignore @@ -158,4 +158,6 @@ cython_debug/ # and can be added to the global gitignore or merged into this file. For a more nuclear # option (not recommended) you can uncomment the following to ignore the entire idea folder. #.idea/ -.env/ \ No newline at end of file +.env/ + +**/.DS_Store diff --git a/.vscode/settings.json b/.vscode/settings.json new file mode 100644 index 0000000..9ee86e7 --- /dev/null +++ b/.vscode/settings.json @@ -0,0 +1,6 @@ +{ + "[python]": { + "editor.defaultFormatter": "ms-python.autopep8" + }, + "python.formatting.provider": "none" +} \ No newline at end of file diff --git a/README.md b/README.md index 42f8a9a..fa0435d 100644 --- a/README.md +++ b/README.md @@ -15,6 +15,7 @@ pip3 install -r requirements.txt # install dependencies and build frontend cd stockingly-frontend +yarn yarn build # start backend diff --git a/scraper/Companies_Data/AAPL_Data/AAPL_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/AAPL_Data/AAPL_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..7ec6205 --- /dev/null +++ b/scraper/Companies_Data/AAPL_Data/AAPL_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-09-30,162819000000.0,16240000000.0,48844000000.0,338516000000.0,108047000000.0 +1,2020-09-30,143713000000.0,13769000000.0,38016000000.0,323888000000.0,112436000000.0 +2,2021-09-30,134836000000.0,15613000000.0,34940000000.0,351002000000.0,124719000000.0 +3,2022-09-30,135405000000.0,21110000000.0,23646000000.0,352755000000.0,120069000000.0 +4,2022-03-31,118180000000.0,16658000000.0,28098000000.0,350662000000.0,119981000000.0 +5,2022-06-30,112292000000.0,24991000000.0,27502000000.0,336309000000.0,119691000000.0 +6,2022-09-30,135405000000.0,21110000000.0,23646000000.0,352755000000.0,120069000000.0 +7,2022-12-31,128777000000.0,11483000000.0,20535000000.0,346747000000.0,111110000000.0 +8,2023-03-31,112913000000.0,12574000000.0,24687000000.0,332160000000.0,109615000000.0 diff --git a/scraper/Companies_Data/AAPL_Data/AAPL_current_ratios.csv b/scraper/Companies_Data/AAPL_Data/AAPL_current_ratios.csv new file mode 100644 index 0000000..41bdd8e --- /dev/null +++ b/scraper/Companies_Data/AAPL_Data/AAPL_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +AAPL,2022-03-31,28.956882,3.3744,7.715197,39.342761 +AAPL,2022-06-30,22.230894,2.3765,5.874047,32.649744 +AAPL,2022-09-30,22.842975,2.4734,5.867952,37.919379 +AAPL,2022-12-31,21.265139,2.5328,5.379313,40.622118 +AAPL,2023-03-31,27.996604,2.7875,6.886811,45.992894 +AAPL,2023-05-03,28.429542,2.8478,6.993309,46.704124 +AAPL,2023-05-04,,,, +AAPL,2023-05-05,,,, diff --git a/scraper/Companies_Data/AAPL_Data/AAPL_price_history.csv b/scraper/Companies_Data/AAPL_Data/AAPL_price_history.csv new file mode 100644 index 0000000..a3bcca6 --- /dev/null +++ b/scraper/Companies_Data/AAPL_Data/AAPL_price_history.csv @@ -0,0 +1,10690 @@ +symbol,date,Closing Price +AAPL,1980-12-12,0.1283479928970337 +AAPL,1980-12-15,0.12165199965238571 +AAPL,1980-12-16,0.11272300034761429 +AAPL,1980-12-17,0.11551299691200256 +AAPL,1980-12-18,0.11886200308799744 +AAPL,1980-12-19,0.12611599266529083 +AAPL,1980-12-22,0.1322540044784546 +AAPL,1980-12-23,0.13783499598503113 +AAPL,1980-12-24,0.14508900046348572 +AAPL,1980-12-26,0.15848200023174286 +AAPL,1980-12-29,0.16071400046348572 +AAPL,1980-12-30,0.156808003783226 +AAPL,1980-12-31,0.1523440033197403 +AAPL,1981-01-02,0.15401799976825714 +AAPL,1981-01-05,0.15067000687122345 +AAPL,1981-01-06,0.1439729928970337 +AAPL,1981-01-07,0.13783499598503113 +AAPL,1981-01-08,0.13504500687122345 +AAPL,1981-01-09,0.14229899644851685 +AAPL,1981-01-12,0.141183003783226 +AAPL,1981-01-13,0.13616099953651428 +AAPL,1981-01-14,0.1367190033197403 +AAPL,1981-01-15,0.13950900733470917 +AAPL,1981-01-16,0.13839299976825714 +AAPL,1981-01-19,0.14676299691200256 +AAPL,1981-01-20,0.14229899644851685 +AAPL,1981-01-21,0.14508900046348572 +AAPL,1981-01-22,0.14676299691200256 +AAPL,1981-01-23,0.14620499312877655 +AAPL,1981-01-26,0.1439729928970337 +AAPL,1981-01-27,0.14285700023174286 +AAPL,1981-01-28,0.13839299976825714 +AAPL,1981-01-29,0.1333709955215454 +AAPL,1981-01-30,0.12611599266529083 +AAPL,1981-02-02,0.11886200308799744 +AAPL,1981-02-03,0.12332600355148315 +AAPL,1981-02-04,0.12779000401496887 +AAPL,1981-02-05,0.12779000401496887 +AAPL,1981-02-06,0.1283479928970337 +AAPL,1981-02-09,0.12165199965238571 +AAPL,1981-02-10,0.12165199965238571 +AAPL,1981-02-11,0.11774600297212601 +AAPL,1981-02-12,0.11662899702787399 +AAPL,1981-02-13,0.11383900046348572 +AAPL,1981-02-17,0.11662899702787399 +AAPL,1981-02-18,0.12165199965238571 +AAPL,1981-02-19,0.11439699679613113 +AAPL,1981-02-20,0.10825899988412857 +AAPL,1981-02-23,0.10993299633264542 +AAPL,1981-02-24,0.10602699965238571 +AAPL,1981-02-25,0.11272300034761429 +AAPL,1981-02-26,0.11439699679613113 +AAPL,1981-02-27,0.11830399930477142 +AAPL,1981-03-02,0.11886200308799744 +AAPL,1981-03-03,0.1171879991889 +AAPL,1981-03-04,0.11607100069522858 +AAPL,1981-03-05,0.11551299691200256 +AAPL,1981-03-06,0.11439699679613113 +AAPL,1981-03-09,0.1054690033197403 +AAPL,1981-03-10,0.10044600069522858 +AAPL,1981-03-11,0.09653999656438828 +AAPL,1981-03-12,0.10044600069522858 +AAPL,1981-03-13,0.09933000057935715 +AAPL,1981-03-16,0.10323700308799744 +AAPL,1981-03-17,0.10825899988412857 +AAPL,1981-03-18,0.11495500057935715 +AAPL,1981-03-19,0.11383900046348572 +AAPL,1981-03-20,0.11495500057935715 +AAPL,1981-03-23,0.11941999942064285 +AAPL,1981-03-24,0.11886200308799744 +AAPL,1981-03-25,0.11662899702787399 +AAPL,1981-03-26,0.11439699679613113 +AAPL,1981-03-27,0.11049100011587143 +AAPL,1981-03-30,0.11049100011587143 +AAPL,1981-03-31,0.109375 +AAPL,1981-04-01,0.10825899988412857 +AAPL,1981-04-02,0.11774600297212601 +AAPL,1981-04-03,0.11830399930477142 +AAPL,1981-04-06,0.11607100069522858 +AAPL,1981-04-07,0.11495500057935715 +AAPL,1981-04-08,0.12053599953651428 +AAPL,1981-04-09,0.12276799976825714 +AAPL,1981-04-10,0.12444200366735458 +AAPL,1981-04-13,0.12444200366735458 +AAPL,1981-04-14,0.12444200366735458 +AAPL,1981-04-15,0.11830399930477142 +AAPL,1981-04-16,0.11160700023174286 +AAPL,1981-04-20,0.11495500057935715 +AAPL,1981-04-21,0.12276799976825714 +AAPL,1981-04-22,0.12723200023174286 +AAPL,1981-04-23,0.13057999312877655 +AAPL,1981-04-24,0.12946400046348572 +AAPL,1981-04-27,0.1283479928970337 +AAPL,1981-04-28,0.12611599266529083 +AAPL,1981-04-29,0.12444200366735458 +AAPL,1981-04-30,0.12667399644851685 +AAPL,1981-05-01,0.12667399644851685 +AAPL,1981-05-04,0.12611599266529083 +AAPL,1981-05-05,0.125558003783226 +AAPL,1981-05-06,0.12221000343561172 +AAPL,1981-05-07,0.12388399988412857 +AAPL,1981-05-08,0.125 +AAPL,1981-05-11,0.12221000343561172 +AAPL,1981-05-12,0.12221000343561172 +AAPL,1981-05-13,0.12165199965238571 +AAPL,1981-05-14,0.11997800320386887 +AAPL,1981-05-15,0.12276799976825714 +AAPL,1981-05-18,0.125 +AAPL,1981-05-19,0.12276799976825714 +AAPL,1981-05-20,0.12667399644851685 +AAPL,1981-05-21,0.13392899930477142 +AAPL,1981-05-22,0.140066996216774 +AAPL,1981-05-26,0.13950900733470917 +AAPL,1981-05-27,0.14732100069522858 +AAPL,1981-05-28,0.14732100069522858 +AAPL,1981-05-29,0.1478790044784546 +AAPL,1981-06-01,0.1478790044784546 +AAPL,1981-06-02,0.140625 +AAPL,1981-06-03,0.140625 +AAPL,1981-06-04,0.14341500401496887 +AAPL,1981-06-05,0.141183003783226 +AAPL,1981-06-08,0.13616099953651428 +AAPL,1981-06-09,0.13895100355148315 +AAPL,1981-06-10,0.140625 +AAPL,1981-06-11,0.14676299691200256 +AAPL,1981-06-12,0.14508900046348572 +AAPL,1981-06-15,0.1445309966802597 +AAPL,1981-06-16,0.14174099266529083 +AAPL,1981-06-17,0.13950900733470917 +AAPL,1981-06-18,0.13895100355148315 +AAPL,1981-06-19,0.13504500687122345 +AAPL,1981-06-22,0.13002200424671173 +AAPL,1981-06-23,0.1322540044784546 +AAPL,1981-06-24,0.1289059966802597 +AAPL,1981-06-25,0.13169600069522858 +AAPL,1981-06-26,0.13002200424671173 +AAPL,1981-06-29,0.125558003783226 +AAPL,1981-06-30,0.11607100069522858 +AAPL,1981-07-01,0.11495500057935715 +AAPL,1981-07-02,0.11495500057935715 +AAPL,1981-07-06,0.11104899644851685 +AAPL,1981-07-07,0.11216499656438828 +AAPL,1981-07-08,0.11662899702787399 +AAPL,1981-07-09,0.10770100355148315 +AAPL,1981-07-10,0.09933000057935715 +AAPL,1981-07-13,0.1015629991889 +AAPL,1981-07-14,0.10602699965238571 +AAPL,1981-07-15,0.10881700366735458 +AAPL,1981-07-16,0.11160700023174286 +AAPL,1981-07-17,0.11551299691200256 +AAPL,1981-07-20,0.10770100355148315 +AAPL,1981-07-21,0.10714299976825714 +AAPL,1981-07-22,0.10100399702787399 +AAPL,1981-07-23,0.10379499942064285 +AAPL,1981-07-24,0.10714299976825714 +AAPL,1981-07-27,0.11160700023174286 +AAPL,1981-07-28,0.10770100355148315 +AAPL,1981-07-29,0.10602699965238571 +AAPL,1981-07-30,0.10993299633264542 +AAPL,1981-07-31,0.11160700023174286 +AAPL,1981-08-03,0.11049100011587143 +AAPL,1981-08-04,0.11216499656438828 +AAPL,1981-08-05,0.11551299691200256 +AAPL,1981-08-06,0.11272300034761429 +AAPL,1981-08-07,0.11272300034761429 +AAPL,1981-08-10,0.11272300034761429 +AAPL,1981-08-11,0.109375 +AAPL,1981-08-12,0.10714299976825714 +AAPL,1981-08-13,0.10379499942064285 +AAPL,1981-08-14,0.10212100297212601 +AAPL,1981-08-17,0.09877199679613113 +AAPL,1981-08-18,0.09653999656438828 +AAPL,1981-08-19,0.09542399644851685 +AAPL,1981-08-20,0.09653999656438828 +AAPL,1981-08-21,0.0898440033197403 +AAPL,1981-08-24,0.08426299691200256 +AAPL,1981-08-25,0.08649600297212601 +AAPL,1981-08-26,0.08482100069522858 +AAPL,1981-08-27,0.08537899702787399 +AAPL,1981-08-28,0.0898440033197403 +AAPL,1981-08-31,0.0898440033197403 +AAPL,1981-09-01,0.09542399644851685 +AAPL,1981-09-02,0.09709800034761429 +AAPL,1981-09-03,0.09207600355148315 +AAPL,1981-09-04,0.09096000343561172 +AAPL,1981-09-08,0.08816999942064285 +AAPL,1981-09-09,0.08816999942064285 +AAPL,1981-09-10,0.08872800320386887 +AAPL,1981-09-11,0.08761200308799744 +AAPL,1981-09-14,0.08482100069522858 +AAPL,1981-09-15,0.08258900046348572 +AAPL,1981-09-16,0.08091499656438828 +AAPL,1981-09-17,0.07868299633264542 +AAPL,1981-09-18,0.07924100011587143 +AAPL,1981-09-21,0.07979899644851685 +AAPL,1981-09-22,0.07533500343561172 +AAPL,1981-09-23,0.07366099953651428 +AAPL,1981-09-24,0.07310300320386887 +AAPL,1981-09-25,0.06361600011587143 +AAPL,1981-09-28,0.06417399644851685 +AAPL,1981-09-29,0.06752199679613113 +AAPL,1981-09-30,0.06808000057935715 +AAPL,1981-10-01,0.06808000057935715 +AAPL,1981-10-02,0.07366099953651428 +AAPL,1981-10-05,0.07589299976825714 +AAPL,1981-10-06,0.07533500343561172 +AAPL,1981-10-07,0.07979899644851685 +AAPL,1981-10-08,0.08258900046348572 +AAPL,1981-10-09,0.08314699679613113 +AAPL,1981-10-12,0.0859379991889 +AAPL,1981-10-13,0.0859379991889 +AAPL,1981-10-14,0.08091499656438828 +AAPL,1981-10-15,0.08258900046348572 +AAPL,1981-10-16,0.08147300034761429 +AAPL,1981-10-19,0.08314699679613113 +AAPL,1981-10-20,0.08761200308799744 +AAPL,1981-10-21,0.08761200308799744 +AAPL,1981-10-22,0.08705399930477142 +AAPL,1981-10-23,0.08482100069522858 +AAPL,1981-10-26,0.08482100069522858 +AAPL,1981-10-27,0.08649600297212601 +AAPL,1981-10-28,0.08928599953651428 +AAPL,1981-10-29,0.08816999942064285 +AAPL,1981-10-30,0.08928599953651428 +AAPL,1981-11-02,0.08928599953651428 +AAPL,1981-11-03,0.08816999942064285 +AAPL,1981-11-04,0.0859379991889 +AAPL,1981-11-05,0.07979899644851685 +AAPL,1981-11-06,0.08035700023174286 +AAPL,1981-11-09,0.08147300034761429 +AAPL,1981-11-10,0.0820309966802597 +AAPL,1981-11-11,0.08426299691200256 +AAPL,1981-11-12,0.08705399930477142 +AAPL,1981-11-13,0.08091499656438828 +AAPL,1981-11-16,0.07979899644851685 +AAPL,1981-11-17,0.08147300034761429 +AAPL,1981-11-18,0.08426299691200256 +AAPL,1981-11-19,0.08426299691200256 +AAPL,1981-11-20,0.08482100069522858 +AAPL,1981-11-23,0.08091499656438828 +AAPL,1981-11-24,0.08035700023174286 +AAPL,1981-11-25,0.0820309966802597 +AAPL,1981-11-27,0.08426299691200256 +AAPL,1981-11-30,0.08314699679613113 +AAPL,1981-12-01,0.08314699679613113 +AAPL,1981-12-02,0.08370500057935715 +AAPL,1981-12-03,0.08258900046348572 +AAPL,1981-12-04,0.08482100069522858 +AAPL,1981-12-07,0.08537899702787399 +AAPL,1981-12-08,0.08370500057935715 +AAPL,1981-12-09,0.08426299691200256 +AAPL,1981-12-10,0.08426299691200256 +AAPL,1981-12-11,0.08370500057935715 +AAPL,1981-12-14,0.08091499656438828 +AAPL,1981-12-15,0.08314699679613113 +AAPL,1981-12-16,0.08705399930477142 +AAPL,1981-12-17,0.09430799633264542 +AAPL,1981-12-18,0.10212100297212601 +AAPL,1981-12-21,0.0976559966802597 +AAPL,1981-12-22,0.09933000057935715 +AAPL,1981-12-23,0.09709800034761429 +AAPL,1981-12-24,0.0976559966802597 +AAPL,1981-12-28,0.09319200366735458 +AAPL,1981-12-29,0.09486600011587143 +AAPL,1981-12-30,0.09877199679613113 +AAPL,1981-12-31,0.09877199679613113 +AAPL,1982-01-04,0.09821400046348572 +AAPL,1982-01-05,0.09319200366735458 +AAPL,1982-01-06,0.09207600355148315 +AAPL,1982-01-07,0.08482100069522858 +AAPL,1982-01-08,0.08872800320386887 +AAPL,1982-01-11,0.08314699679613113 +AAPL,1982-01-12,0.08035700023174286 +AAPL,1982-01-13,0.07979899644851685 +AAPL,1982-01-14,0.08370500057935715 +AAPL,1982-01-15,0.08928599953651428 +AAPL,1982-01-18,0.09096000343561172 +AAPL,1982-01-19,0.08872800320386887 +AAPL,1982-01-20,0.09040199965238571 +AAPL,1982-01-21,0.09207600355148315 +AAPL,1982-01-22,0.09263399988412857 +AAPL,1982-01-25,0.0898440033197403 +AAPL,1982-01-26,0.08649600297212601 +AAPL,1982-01-27,0.08705399930477142 +AAPL,1982-01-28,0.0898440033197403 +AAPL,1982-01-29,0.09096000343561172 +AAPL,1982-02-01,0.0898440033197403 +AAPL,1982-02-02,0.09040199965238571 +AAPL,1982-02-03,0.09040199965238571 +AAPL,1982-02-04,0.08816999942064285 +AAPL,1982-02-05,0.08816999942064285 +AAPL,1982-02-08,0.08258900046348572 +AAPL,1982-02-09,0.08258900046348572 +AAPL,1982-02-10,0.08370500057935715 +AAPL,1982-02-11,0.08258900046348572 +AAPL,1982-02-12,0.08370500057935715 +AAPL,1982-02-16,0.0820309966802597 +AAPL,1982-02-17,0.08314699679613113 +AAPL,1982-02-18,0.08426299691200256 +AAPL,1982-02-19,0.08370500057935715 +AAPL,1982-02-22,0.08258900046348572 +AAPL,1982-02-23,0.08147300034761429 +AAPL,1982-02-24,0.0820309966802597 +AAPL,1982-02-25,0.08147300034761429 +AAPL,1982-02-26,0.08147300034761429 +AAPL,1982-03-01,0.0820309966802597 +AAPL,1982-03-02,0.0820309966802597 +AAPL,1982-03-03,0.0820309966802597 +AAPL,1982-03-04,0.08035700023174286 +AAPL,1982-03-05,0.0742190033197403 +AAPL,1982-03-08,0.07310300320386887 +AAPL,1982-03-09,0.07366099953651428 +AAPL,1982-03-10,0.07254499942064285 +AAPL,1982-03-11,0.07254499942064285 +AAPL,1982-03-12,0.06808000057935715 +AAPL,1982-03-15,0.06752199679613113 +AAPL,1982-03-16,0.0664059966802597 +AAPL,1982-03-17,0.06305799633264542 +AAPL,1982-03-18,0.06808000057935715 +AAPL,1982-03-19,0.0742190033197403 +AAPL,1982-03-22,0.07979899644851685 +AAPL,1982-03-23,0.07868299633264542 +AAPL,1982-03-24,0.0742190033197403 +AAPL,1982-03-25,0.07366099953651428 +AAPL,1982-03-26,0.07254499942064285 +AAPL,1982-03-29,0.0742190033197403 +AAPL,1982-03-30,0.07533500343561172 +AAPL,1982-03-31,0.07533500343561172 +AAPL,1982-04-01,0.07924100011587143 +AAPL,1982-04-02,0.07924100011587143 +AAPL,1982-04-05,0.07924100011587143 +AAPL,1982-04-06,0.07868299633264542 +AAPL,1982-04-07,0.07756700366735458 +AAPL,1982-04-08,0.078125 +AAPL,1982-04-12,0.07756700366735458 +AAPL,1982-04-13,0.07142899930477142 +AAPL,1982-04-14,0.07198700308799744 +AAPL,1982-04-15,0.07310300320386887 +AAPL,1982-04-16,0.07533500343561172 +AAPL,1982-04-19,0.07366099953651428 +AAPL,1982-04-20,0.0703129991889 +AAPL,1982-04-21,0.06975399702787399 +AAPL,1982-04-22,0.06863799691200256 +AAPL,1982-04-23,0.06863799691200256 +AAPL,1982-04-26,0.0703129991889 +AAPL,1982-04-27,0.06808000057935715 +AAPL,1982-04-28,0.06528999656438828 +AAPL,1982-04-29,0.06528999656438828 +AAPL,1982-04-30,0.06584800034761429 +AAPL,1982-05-03,0.06808000057935715 +AAPL,1982-05-04,0.0703129991889 +AAPL,1982-05-05,0.06919600069522858 +AAPL,1982-05-06,0.07142899930477142 +AAPL,1982-05-07,0.07254499942064285 +AAPL,1982-05-10,0.07142899930477142 +AAPL,1982-05-11,0.06919600069522858 +AAPL,1982-05-12,0.06752199679613113 +AAPL,1982-05-13,0.06808000057935715 +AAPL,1982-05-14,0.06528999656438828 +AAPL,1982-05-17,0.06417399644851685 +AAPL,1982-05-18,0.06305799633264542 +AAPL,1982-05-19,0.0625 +AAPL,1982-05-20,0.06305799633264542 +AAPL,1982-05-21,0.06361600011587143 +AAPL,1982-05-24,0.06417399644851685 +AAPL,1982-05-25,0.06417399644851685 +AAPL,1982-05-26,0.06361600011587143 +AAPL,1982-05-27,0.0625 +AAPL,1982-05-28,0.0625 +AAPL,1982-06-01,0.06138399988412857 +AAPL,1982-06-02,0.0625 +AAPL,1982-06-03,0.06026799976825714 +AAPL,1982-06-04,0.05859399959445 +AAPL,1982-06-07,0.05859399959445 +AAPL,1982-06-08,0.05803599953651428 +AAPL,1982-06-09,0.05691999942064285 +AAPL,1982-06-10,0.05747799947857857 +AAPL,1982-06-11,0.059709999710321426 +AAPL,1982-06-14,0.059709999710321426 +AAPL,1982-06-15,0.059709999710321426 +AAPL,1982-06-16,0.059709999710321426 +AAPL,1982-06-17,0.05859399959445 +AAPL,1982-06-18,0.05747799947857857 +AAPL,1982-06-21,0.05747799947857857 +AAPL,1982-06-22,0.059709999710321426 +AAPL,1982-06-23,0.06138399988412857 +AAPL,1982-06-24,0.06138399988412857 +AAPL,1982-06-25,0.05915199965238571 +AAPL,1982-06-28,0.05859399959445 +AAPL,1982-06-29,0.05691999942064285 +AAPL,1982-06-30,0.05691999942064285 +AAPL,1982-07-01,0.05636199936270714 +AAPL,1982-07-02,0.05357100069522858 +AAPL,1982-07-06,0.05133900046348572 +AAPL,1982-07-07,0.05133900046348572 +AAPL,1982-07-08,0.04910700023174286 +AAPL,1982-07-09,0.05078100040555 +AAPL,1982-07-12,0.05189700052142143 +AAPL,1982-07-13,0.05524599924683571 +AAPL,1982-07-14,0.05580399930477142 +AAPL,1982-07-15,0.05691999942064285 +AAPL,1982-07-16,0.05915199965238571 +AAPL,1982-07-19,0.059709999710321426 +AAPL,1982-07-20,0.06361600011587143 +AAPL,1982-07-21,0.06361600011587143 +AAPL,1982-07-22,0.06417399644851685 +AAPL,1982-07-23,0.06305799633264542 +AAPL,1982-07-26,0.06026799976825714 +AAPL,1982-07-27,0.06026799976825714 +AAPL,1982-07-28,0.05747799947857857 +AAPL,1982-07-29,0.059709999710321426 +AAPL,1982-07-30,0.06026799976825714 +AAPL,1982-08-02,0.061941999942064285 +AAPL,1982-08-03,0.05803599953651428 +AAPL,1982-08-04,0.05747799947857857 +AAPL,1982-08-05,0.05524599924683571 +AAPL,1982-08-06,0.054687999188899994 +AAPL,1982-08-09,0.05524599924683571 +AAPL,1982-08-10,0.05859399959445 +AAPL,1982-08-11,0.05915199965238571 +AAPL,1982-08-12,0.05859399959445 +AAPL,1982-08-13,0.05859399959445 +AAPL,1982-08-16,0.059709999710321426 +AAPL,1982-08-17,0.06361600011587143 +AAPL,1982-08-18,0.06361600011587143 +AAPL,1982-08-19,0.06417399644851685 +AAPL,1982-08-20,0.06584800034761429 +AAPL,1982-08-23,0.06863799691200256 +AAPL,1982-08-24,0.07198700308799744 +AAPL,1982-08-25,0.07700899988412857 +AAPL,1982-08-26,0.07924100011587143 +AAPL,1982-08-27,0.07533500343561172 +AAPL,1982-08-30,0.07645100355148315 +AAPL,1982-08-31,0.08035700023174286 +AAPL,1982-09-01,0.078125 +AAPL,1982-09-02,0.08147300034761429 +AAPL,1982-09-03,0.0820309966802597 +AAPL,1982-09-07,0.07756700366735458 +AAPL,1982-09-08,0.08035700023174286 +AAPL,1982-09-09,0.07868299633264542 +AAPL,1982-09-10,0.08091499656438828 +AAPL,1982-09-13,0.08147300034761429 +AAPL,1982-09-14,0.08426299691200256 +AAPL,1982-09-15,0.08370500057935715 +AAPL,1982-09-16,0.08091499656438828 +AAPL,1982-09-17,0.07924100011587143 +AAPL,1982-09-20,0.07979899644851685 +AAPL,1982-09-21,0.08147300034761429 +AAPL,1982-09-22,0.08370500057935715 +AAPL,1982-09-23,0.08370500057935715 +AAPL,1982-09-24,0.08091499656438828 +AAPL,1982-09-27,0.08091499656438828 +AAPL,1982-09-28,0.0820309966802597 +AAPL,1982-09-29,0.0820309966802597 +AAPL,1982-09-30,0.08147300034761429 +AAPL,1982-10-01,0.08258900046348572 +AAPL,1982-10-04,0.08370500057935715 +AAPL,1982-10-05,0.08426299691200256 +AAPL,1982-10-06,0.09040199965238571 +AAPL,1982-10-07,0.0976559966802597 +AAPL,1982-10-08,0.10491099953651428 +AAPL,1982-10-11,0.10714299976825714 +AAPL,1982-10-12,0.10379499942064285 +AAPL,1982-10-13,0.10491099953651428 +AAPL,1982-10-14,0.1054690033197403 +AAPL,1982-10-15,0.10267899930477142 +AAPL,1982-10-18,0.10491099953651428 +AAPL,1982-10-19,0.10714299976825714 +AAPL,1982-10-20,0.1132809966802597 +AAPL,1982-10-21,0.11607100069522858 +AAPL,1982-10-22,0.11551299691200256 +AAPL,1982-10-25,0.10881700366735458 +AAPL,1982-10-26,0.109375 +AAPL,1982-10-27,0.11216499656438828 +AAPL,1982-10-28,0.11216499656438828 +AAPL,1982-10-29,0.1132809966802597 +AAPL,1982-11-01,0.11941999942064285 +AAPL,1982-11-02,0.12779000401496887 +AAPL,1982-11-03,0.1372770071029663 +AAPL,1982-11-04,0.13839299976825714 +AAPL,1982-11-05,0.13448700308799744 +AAPL,1982-11-08,0.1289059966802597 +AAPL,1982-11-09,0.1333709955215454 +AAPL,1982-11-10,0.13839299976825714 +AAPL,1982-11-11,0.14732100069522858 +AAPL,1982-11-12,0.1445309966802597 +AAPL,1982-11-15,0.141183003783226 +AAPL,1982-11-16,0.13392899930477142 +AAPL,1982-11-17,0.140066996216774 +AAPL,1982-11-18,0.140066996216774 +AAPL,1982-11-19,0.13783499598503113 +AAPL,1982-11-22,0.125558003783226 +AAPL,1982-11-23,0.1289059966802597 +AAPL,1982-11-24,0.13169600069522858 +AAPL,1982-11-26,0.12946400046348572 +AAPL,1982-11-29,0.1289059966802597 +AAPL,1982-11-30,0.14229899644851685 +AAPL,1982-12-01,0.14508900046348572 +AAPL,1982-12-02,0.14508900046348572 +AAPL,1982-12-03,0.14174099266529083 +AAPL,1982-12-06,0.14955399930477142 +AAPL,1982-12-07,0.15122799575328827 +AAPL,1982-12-08,0.1478790044784546 +AAPL,1982-12-09,0.140625 +AAPL,1982-12-10,0.13057999312877655 +AAPL,1982-12-13,0.12779000401496887 +AAPL,1982-12-14,0.12667399644851685 +AAPL,1982-12-15,0.12611599266529083 +AAPL,1982-12-16,0.1283479928970337 +AAPL,1982-12-17,0.13448700308799744 +AAPL,1982-12-20,0.13392899930477142 +AAPL,1982-12-21,0.13504500687122345 +AAPL,1982-12-22,0.13895100355148315 +AAPL,1982-12-23,0.14285700023174286 +AAPL,1982-12-27,0.14620499312877655 +AAPL,1982-12-28,0.14508900046348572 +AAPL,1982-12-29,0.140066996216774 +AAPL,1982-12-30,0.13392899930477142 +AAPL,1982-12-31,0.1333709955215454 +AAPL,1983-01-03,0.12723200023174286 +AAPL,1983-01-04,0.13448700308799744 +AAPL,1983-01-05,0.13504500687122345 +AAPL,1983-01-06,0.13002200424671173 +AAPL,1983-01-07,0.12276799976825714 +AAPL,1983-01-10,0.1283479928970337 +AAPL,1983-01-11,0.13002200424671173 +AAPL,1983-01-12,0.1372770071029663 +AAPL,1983-01-13,0.1372770071029663 +AAPL,1983-01-14,0.14732100069522858 +AAPL,1983-01-17,0.1523440033197403 +AAPL,1983-01-18,0.1489959955215454 +AAPL,1983-01-19,0.15011200308799744 +AAPL,1983-01-20,0.16685299575328827 +AAPL,1983-01-21,0.16685299575328827 +AAPL,1983-01-24,0.15736599266529083 +AAPL,1983-01-25,0.1635040044784546 +AAPL,1983-01-26,0.17020100355148315 +AAPL,1983-01-27,0.18192000687122345 +AAPL,1983-01-28,0.18303599953651428 +AAPL,1983-01-31,0.18247799575328827 +AAPL,1983-02-01,0.18638400733470917 +AAPL,1983-02-02,0.1914059966802597 +AAPL,1983-02-03,0.1992190033197403 +AAPL,1983-02-04,0.19642899930477142 +AAPL,1983-02-07,0.18861599266529083 +AAPL,1983-02-08,0.186941996216774 +AAPL,1983-02-09,0.18861599266529083 +AAPL,1983-02-10,0.20089299976825714 +AAPL,1983-02-11,0.20758900046348572 +AAPL,1983-02-14,0.2064729928970337 +AAPL,1983-02-15,0.202566996216774 +AAPL,1983-02-16,0.19866099953651428 +AAPL,1983-02-17,0.19642899930477142 +AAPL,1983-02-18,0.202566996216774 +AAPL,1983-02-22,0.20758900046348572 +AAPL,1983-02-23,0.20926299691200256 +AAPL,1983-02-24,0.2148440033197403 +AAPL,1983-02-25,0.20870499312877655 +AAPL,1983-02-28,0.203683003783226 +AAPL,1983-03-01,0.2070309966802597 +AAPL,1983-03-02,0.20870499312877655 +AAPL,1983-03-03,0.20200900733470917 +AAPL,1983-03-04,0.1992190033197403 +AAPL,1983-03-07,0.1953130066394806 +AAPL,1983-03-08,0.18917399644851685 +AAPL,1983-03-09,0.1947540044784546 +AAPL,1983-03-10,0.19196400046348572 +AAPL,1983-03-11,0.18917399644851685 +AAPL,1983-03-14,0.18470999598503113 +AAPL,1983-03-15,0.1875 +AAPL,1983-03-16,0.1875 +AAPL,1983-03-17,0.18917399644851685 +AAPL,1983-03-18,0.19196400046348572 +AAPL,1983-03-21,0.19642899930477142 +AAPL,1983-03-22,0.19866099953651428 +AAPL,1983-03-23,0.18917399644851685 +AAPL,1983-03-24,0.19252200424671173 +AAPL,1983-03-25,0.19252200424671173 +AAPL,1983-03-28,0.18973200023174286 +AAPL,1983-03-29,0.1953130066394806 +AAPL,1983-03-30,0.19754500687122345 +AAPL,1983-03-31,0.18861599266529083 +AAPL,1983-04-04,0.1835940033197403 +AAPL,1983-04-05,0.1802459955215454 +AAPL,1983-04-06,0.17857100069522858 +AAPL,1983-04-07,0.17689700424671173 +AAPL,1983-04-08,0.1757809966802597 +AAPL,1983-04-11,0.18582600355148315 +AAPL,1983-04-12,0.18973200023174286 +AAPL,1983-04-13,0.19642899930477142 +AAPL,1983-04-14,0.20089299976825714 +AAPL,1983-04-15,0.20424099266529083 +AAPL,1983-04-18,0.20982100069522858 +AAPL,1983-04-19,0.20758900046348572 +AAPL,1983-04-20,0.2260040044784546 +AAPL,1983-04-21,0.23214299976825714 +AAPL,1983-04-22,0.22767899930477142 +AAPL,1983-04-25,0.21707600355148315 +AAPL,1983-04-26,0.22321400046348572 +AAPL,1983-04-27,0.22098200023174286 +AAPL,1983-04-28,0.22321400046348572 +AAPL,1983-04-29,0.22544600069522858 +AAPL,1983-05-02,0.21875 +AAPL,1983-05-03,0.21651799976825714 +AAPL,1983-05-04,0.22991099953651428 +AAPL,1983-05-05,0.24497799575328827 +AAPL,1983-05-06,0.2460940033197403 +AAPL,1983-05-09,0.2427459955215454 +AAPL,1983-05-10,0.24442000687122345 +AAPL,1983-05-11,0.2382809966802597 +AAPL,1983-05-12,0.23604899644851685 +AAPL,1983-05-13,0.23716500401496887 +AAPL,1983-05-16,0.2310270071029663 +AAPL,1983-05-17,0.23158499598503113 +AAPL,1983-05-18,0.234375 +AAPL,1983-05-19,0.2416290044784546 +AAPL,1983-05-20,0.2539060115814209 +AAPL,1983-05-23,0.2566959857940674 +AAPL,1983-05-24,0.2700890004634857 +AAPL,1983-05-25,0.26785698533058167 +AAPL,1983-05-26,0.2650670111179352 +AAPL,1983-05-27,0.2650670111179352 +AAPL,1983-05-31,0.2578130066394806 +AAPL,1983-06-01,0.25948700308799744 +AAPL,1983-06-02,0.2611609995365143 +AAPL,1983-06-03,0.2739959955215454 +AAPL,1983-06-06,0.280133992433548 +AAPL,1983-06-07,0.27064698934555054 +AAPL,1983-06-08,0.26729899644851685 +AAPL,1983-06-09,0.265625 +AAPL,1983-06-10,0.264508992433548 +AAPL,1983-06-13,0.25558000802993774 +AAPL,1983-06-14,0.25 +AAPL,1983-06-15,0.2427459955215454 +AAPL,1983-06-16,0.25558000802993774 +AAPL,1983-06-17,0.2505579888820648 +AAPL,1983-06-20,0.2382809966802597 +AAPL,1983-06-21,0.23995499312877655 +AAPL,1983-06-22,0.24720999598503113 +AAPL,1983-06-23,0.23939700424671173 +AAPL,1983-06-24,0.2377229928970337 +AAPL,1983-06-27,0.22488799691200256 +AAPL,1983-06-28,0.20926299691200256 +AAPL,1983-06-29,0.219308003783226 +AAPL,1983-06-30,0.218191996216774 +AAPL,1983-07-01,0.21986599266529083 +AAPL,1983-07-05,0.2109380066394806 +AAPL,1983-07-06,0.2114959955215454 +AAPL,1983-07-07,0.20870499312877655 +AAPL,1983-07-08,0.2064729928970337 +AAPL,1983-07-11,0.21205399930477142 +AAPL,1983-07-12,0.2070309966802597 +AAPL,1983-07-13,0.20591500401496887 +AAPL,1983-07-14,0.20535700023174286 +AAPL,1983-07-15,0.19810299575328827 +AAPL,1983-07-18,0.19754500687122345 +AAPL,1983-07-19,0.1953130066394806 +AAPL,1983-07-20,0.1841520071029663 +AAPL,1983-07-21,0.19363799691200256 +AAPL,1983-07-22,0.1953130066394806 +AAPL,1983-07-25,0.19252200424671173 +AAPL,1983-07-26,0.17466500401496887 +AAPL,1983-07-27,0.16182999312877655 +AAPL,1983-07-28,0.15178599953651428 +AAPL,1983-07-29,0.155691996216774 +AAPL,1983-08-01,0.15401799976825714 +AAPL,1983-08-02,0.15345999598503113 +AAPL,1983-08-03,0.155691996216774 +AAPL,1983-08-04,0.1484380066394806 +AAPL,1983-08-05,0.15122799575328827 +AAPL,1983-08-08,0.15178599953651428 +AAPL,1983-08-09,0.15345999598503113 +AAPL,1983-08-10,0.1529020071029663 +AAPL,1983-08-11,0.15067000687122345 +AAPL,1983-08-12,0.14955399930477142 +AAPL,1983-08-15,0.15345999598503113 +AAPL,1983-08-16,0.15122799575328827 +AAPL,1983-08-17,0.1478790044784546 +AAPL,1983-08-18,0.14955399930477142 +AAPL,1983-08-19,0.15067000687122345 +AAPL,1983-08-22,0.15011200308799744 +AAPL,1983-08-23,0.14229899644851685 +AAPL,1983-08-24,0.13504500687122345 +AAPL,1983-08-25,0.13616099953651428 +AAPL,1983-08-26,0.13783499598503113 +AAPL,1983-08-29,0.13950900733470917 +AAPL,1983-08-30,0.14676299691200256 +AAPL,1983-08-31,0.16629500687122345 +AAPL,1983-09-01,0.16238799691200256 +AAPL,1983-09-02,0.16964299976825714 +AAPL,1983-09-06,0.1757809966802597 +AAPL,1983-09-07,0.15457600355148315 +AAPL,1983-09-08,0.14174099266529083 +AAPL,1983-09-09,0.1367190033197403 +AAPL,1983-09-12,0.1367190033197403 +AAPL,1983-09-13,0.14285700023174286 +AAPL,1983-09-14,0.141183003783226 +AAPL,1983-09-15,0.13448700308799744 +AAPL,1983-09-16,0.13113799691200256 +AAPL,1983-09-19,0.14285700023174286 +AAPL,1983-09-20,0.14341500401496887 +AAPL,1983-09-21,0.140625 +AAPL,1983-09-22,0.14508900046348572 +AAPL,1983-09-23,0.10825899988412857 +AAPL,1983-09-26,0.11104899644851685 +AAPL,1983-09-27,0.10491099953651428 +AAPL,1983-09-28,0.10212100297212601 +AAPL,1983-09-29,0.1015629991889 +AAPL,1983-09-30,0.10323700308799744 +AAPL,1983-10-03,0.10323700308799744 +AAPL,1983-10-04,0.10212100297212601 +AAPL,1983-10-05,0.10044600069522858 +AAPL,1983-10-06,0.09933000057935715 +AAPL,1983-10-07,0.09096000343561172 +AAPL,1983-10-10,0.08816999942064285 +AAPL,1983-10-11,0.08649600297212601 +AAPL,1983-10-12,0.09430799633264542 +AAPL,1983-10-13,0.10267899930477142 +AAPL,1983-10-14,0.1015629991889 +AAPL,1983-10-17,0.09375 +AAPL,1983-10-18,0.08649600297212601 +AAPL,1983-10-19,0.09598200023174286 +AAPL,1983-10-20,0.09096000343561172 +AAPL,1983-10-21,0.08872800320386887 +AAPL,1983-10-24,0.09430799633264542 +AAPL,1983-10-25,0.09486600011587143 +AAPL,1983-10-26,0.0898440033197403 +AAPL,1983-10-27,0.09430799633264542 +AAPL,1983-10-28,0.09319200366735458 +AAPL,1983-10-31,0.10100399702787399 +AAPL,1983-11-01,0.10267899930477142 +AAPL,1983-11-02,0.10491099953651428 +AAPL,1983-11-03,0.0976559966802597 +AAPL,1983-11-04,0.09430799633264542 +AAPL,1983-11-07,0.09375 +AAPL,1983-11-08,0.07979899644851685 +AAPL,1983-11-09,0.0859379991889 +AAPL,1983-11-10,0.08761200308799744 +AAPL,1983-11-11,0.08928599953651428 +AAPL,1983-11-14,0.08816999942064285 +AAPL,1983-11-15,0.08816999942064285 +AAPL,1983-11-16,0.08928599953651428 +AAPL,1983-11-17,0.09151799976825714 +AAPL,1983-11-18,0.09207600355148315 +AAPL,1983-11-21,0.09598200023174286 +AAPL,1983-11-22,0.09598200023174286 +AAPL,1983-11-23,0.09096000343561172 +AAPL,1983-11-25,0.09151799976825714 +AAPL,1983-11-28,0.09375 +AAPL,1983-11-29,0.09263399988412857 +AAPL,1983-11-30,0.09096000343561172 +AAPL,1983-12-01,0.09040199965238571 +AAPL,1983-12-02,0.08872800320386887 +AAPL,1983-12-05,0.09096000343561172 +AAPL,1983-12-06,0.09151799976825714 +AAPL,1983-12-07,0.09375 +AAPL,1983-12-08,0.09598200023174286 +AAPL,1983-12-09,0.09653999656438828 +AAPL,1983-12-12,0.09598200023174286 +AAPL,1983-12-13,0.10044600069522858 +AAPL,1983-12-14,0.10435300320386887 +AAPL,1983-12-15,0.10881700366735458 +AAPL,1983-12-16,0.11049100011587143 +AAPL,1983-12-19,0.10714299976825714 +AAPL,1983-12-20,0.10435300320386887 +AAPL,1983-12-21,0.10825899988412857 +AAPL,1983-12-22,0.11049100011587143 +AAPL,1983-12-23,0.10993299633264542 +AAPL,1983-12-27,0.11049100011587143 +AAPL,1983-12-28,0.11160700023174286 +AAPL,1983-12-29,0.10881700366735458 +AAPL,1983-12-30,0.10881700366735458 +AAPL,1984-01-03,0.11439699679613113 +AAPL,1984-01-04,0.12444200366735458 +AAPL,1984-01-05,0.12611599266529083 +AAPL,1984-01-06,0.12388399988412857 +AAPL,1984-01-09,0.1171879991889 +AAPL,1984-01-10,0.12332600355148315 +AAPL,1984-01-11,0.125 +AAPL,1984-01-12,0.12444200366735458 +AAPL,1984-01-13,0.12165199965238571 +AAPL,1984-01-16,0.12444200366735458 +AAPL,1984-01-17,0.12779000401496887 +AAPL,1984-01-18,0.1283479928970337 +AAPL,1984-01-19,0.12946400046348572 +AAPL,1984-01-20,0.12779000401496887 +AAPL,1984-01-23,0.1289059966802597 +AAPL,1984-01-24,0.12165199965238571 +AAPL,1984-01-25,0.12053599953651428 +AAPL,1984-01-26,0.12332600355148315 +AAPL,1984-01-27,0.11662899702787399 +AAPL,1984-01-30,0.11049100011587143 +AAPL,1984-01-31,0.11049100011587143 +AAPL,1984-02-01,0.10993299633264542 +AAPL,1984-02-02,0.11104899644851685 +AAPL,1984-02-03,0.109375 +AAPL,1984-02-06,0.10379499942064285 +AAPL,1984-02-07,0.10770100355148315 +AAPL,1984-02-08,0.10379499942064285 +AAPL,1984-02-09,0.1054690033197403 +AAPL,1984-02-10,0.10881700366735458 +AAPL,1984-02-13,0.10825899988412857 +AAPL,1984-02-14,0.11439699679613113 +AAPL,1984-02-15,0.11216499656438828 +AAPL,1984-02-16,0.1132809966802597 +AAPL,1984-02-17,0.11160700023174286 +AAPL,1984-02-21,0.11662899702787399 +AAPL,1984-02-22,0.12221000343561172 +AAPL,1984-02-23,0.11997800320386887 +AAPL,1984-02-24,0.1210940033197403 +AAPL,1984-02-27,0.12053599953651428 +AAPL,1984-02-28,0.11383900046348572 +AAPL,1984-02-29,0.1171879991889 +AAPL,1984-03-01,0.12053599953651428 +AAPL,1984-03-02,0.12165199965238571 +AAPL,1984-03-05,0.11941999942064285 +AAPL,1984-03-06,0.11495500057935715 +AAPL,1984-03-07,0.11830399930477142 +AAPL,1984-03-08,0.11997800320386887 +AAPL,1984-03-09,0.11774600297212601 +AAPL,1984-03-12,0.12221000343561172 +AAPL,1984-03-13,0.12053599953651428 +AAPL,1984-03-14,0.11886200308799744 +AAPL,1984-03-15,0.11941999942064285 +AAPL,1984-03-16,0.11886200308799744 +AAPL,1984-03-19,0.1171879991889 +AAPL,1984-03-20,0.11607100069522858 +AAPL,1984-03-21,0.11607100069522858 +AAPL,1984-03-22,0.11383900046348572 +AAPL,1984-03-23,0.11383900046348572 +AAPL,1984-03-26,0.11495500057935715 +AAPL,1984-03-27,0.11160700023174286 +AAPL,1984-03-28,0.11383900046348572 +AAPL,1984-03-29,0.1132809966802597 +AAPL,1984-03-30,0.11049100011587143 +AAPL,1984-04-02,0.11104899644851685 +AAPL,1984-04-03,0.11160700023174286 +AAPL,1984-04-04,0.109375 +AAPL,1984-04-05,0.10770100355148315 +AAPL,1984-04-06,0.10491099953651428 +AAPL,1984-04-09,0.10491099953651428 +AAPL,1984-04-10,0.11049100011587143 +AAPL,1984-04-11,0.109375 +AAPL,1984-04-12,0.11495500057935715 +AAPL,1984-04-13,0.11495500057935715 +AAPL,1984-04-16,0.1171879991889 +AAPL,1984-04-17,0.12276799976825714 +AAPL,1984-04-18,0.125 +AAPL,1984-04-19,0.12611599266529083 +AAPL,1984-04-23,0.12667399644851685 +AAPL,1984-04-24,0.12444200366735458 +AAPL,1984-04-25,0.12332600355148315 +AAPL,1984-04-26,0.1328130066394806 +AAPL,1984-04-27,0.13448700308799744 +AAPL,1984-04-30,0.140066996216774 +AAPL,1984-05-01,0.1484380066394806 +AAPL,1984-05-02,0.14732100069522858 +AAPL,1984-05-03,0.141183003783226 +AAPL,1984-05-04,0.13448700308799744 +AAPL,1984-05-07,0.13895100355148315 +AAPL,1984-05-08,0.14676299691200256 +AAPL,1984-05-09,0.1478790044784546 +AAPL,1984-05-10,0.1478790044784546 +AAPL,1984-05-11,0.1439729928970337 +AAPL,1984-05-14,0.141183003783226 +AAPL,1984-05-15,0.14229899644851685 +AAPL,1984-05-16,0.13616099953651428 +AAPL,1984-05-17,0.13002200424671173 +AAPL,1984-05-18,0.1328130066394806 +AAPL,1984-05-21,0.14229899644851685 +AAPL,1984-05-22,0.13783499598503113 +AAPL,1984-05-23,0.13504500687122345 +AAPL,1984-05-24,0.13113799691200256 +AAPL,1984-05-25,0.13169600069522858 +AAPL,1984-05-29,0.13113799691200256 +AAPL,1984-05-30,0.12946400046348572 +AAPL,1984-05-31,0.13113799691200256 +AAPL,1984-06-01,0.13560299575328827 +AAPL,1984-06-04,0.1322540044784546 +AAPL,1984-06-05,0.12444200366735458 +AAPL,1984-06-06,0.12946400046348572 +AAPL,1984-06-07,0.1283479928970337 +AAPL,1984-06-08,0.12779000401496887 +AAPL,1984-06-11,0.12779000401496887 +AAPL,1984-06-12,0.13002200424671173 +AAPL,1984-06-13,0.1328130066394806 +AAPL,1984-06-14,0.1289059966802597 +AAPL,1984-06-15,0.12946400046348572 +AAPL,1984-06-18,0.1322540044784546 +AAPL,1984-06-19,0.13113799691200256 +AAPL,1984-06-20,0.13504500687122345 +AAPL,1984-06-21,0.12946400046348572 +AAPL,1984-06-22,0.12779000401496887 +AAPL,1984-06-25,0.12165199965238571 +AAPL,1984-06-26,0.11607100069522858 +AAPL,1984-06-27,0.11272300034761429 +AAPL,1984-06-28,0.11774600297212601 +AAPL,1984-06-29,0.11830399930477142 +AAPL,1984-07-02,0.11439699679613113 +AAPL,1984-07-03,0.11272300034761429 +AAPL,1984-07-05,0.11049100011587143 +AAPL,1984-07-06,0.11216499656438828 +AAPL,1984-07-09,0.1171879991889 +AAPL,1984-07-10,0.11997800320386887 +AAPL,1984-07-11,0.11830399930477142 +AAPL,1984-07-12,0.11886200308799744 +AAPL,1984-07-13,0.11774600297212601 +AAPL,1984-07-16,0.11495500057935715 +AAPL,1984-07-17,0.11495500057935715 +AAPL,1984-07-18,0.1132809966802597 +AAPL,1984-07-19,0.1132809966802597 +AAPL,1984-07-20,0.1132809966802597 +AAPL,1984-07-23,0.11216499656438828 +AAPL,1984-07-24,0.11886200308799744 +AAPL,1984-07-25,0.11941999942064285 +AAPL,1984-07-26,0.12165199965238571 +AAPL,1984-07-27,0.1210940033197403 +AAPL,1984-07-30,0.11383900046348572 +AAPL,1984-07-31,0.11383900046348572 +AAPL,1984-08-01,0.11160700023174286 +AAPL,1984-08-02,0.10770100355148315 +AAPL,1984-08-03,0.12221000343561172 +AAPL,1984-08-06,0.13057999312877655 +AAPL,1984-08-07,0.1322540044784546 +AAPL,1984-08-08,0.12723200023174286 +AAPL,1984-08-09,0.1328130066394806 +AAPL,1984-08-10,0.12723200023174286 +AAPL,1984-08-13,0.13392899930477142 +AAPL,1984-08-14,0.1289059966802597 +AAPL,1984-08-15,0.12444200366735458 +AAPL,1984-08-16,0.125558003783226 +AAPL,1984-08-17,0.12276799976825714 +AAPL,1984-08-20,0.12221000343561172 +AAPL,1984-08-21,0.12723200023174286 +AAPL,1984-08-22,0.125 +AAPL,1984-08-23,0.125558003783226 +AAPL,1984-08-24,0.125558003783226 +AAPL,1984-08-27,0.12444200366735458 +AAPL,1984-08-28,0.12611599266529083 +AAPL,1984-08-29,0.12276799976825714 +AAPL,1984-08-30,0.12053599953651428 +AAPL,1984-08-31,0.11830399930477142 +AAPL,1984-09-04,0.1171879991889 +AAPL,1984-09-05,0.1171879991889 +AAPL,1984-09-06,0.11830399930477142 +AAPL,1984-09-07,0.11830399930477142 +AAPL,1984-09-10,0.11774600297212601 +AAPL,1984-09-11,0.11997800320386887 +AAPL,1984-09-12,0.11662899702787399 +AAPL,1984-09-13,0.12276799976825714 +AAPL,1984-09-14,0.12444200366735458 +AAPL,1984-09-17,0.12779000401496887 +AAPL,1984-09-18,0.12332600355148315 +AAPL,1984-09-19,0.12053599953651428 +AAPL,1984-09-20,0.1210940033197403 +AAPL,1984-09-21,0.11997800320386887 +AAPL,1984-09-24,0.11886200308799744 +AAPL,1984-09-25,0.11662899702787399 +AAPL,1984-09-26,0.11495500057935715 +AAPL,1984-09-27,0.11495500057935715 +AAPL,1984-09-28,0.11216499656438828 +AAPL,1984-10-01,0.109375 +AAPL,1984-10-02,0.11049100011587143 +AAPL,1984-10-03,0.11216499656438828 +AAPL,1984-10-04,0.1132809966802597 +AAPL,1984-10-05,0.11104899644851685 +AAPL,1984-10-08,0.11104899644851685 +AAPL,1984-10-09,0.10993299633264542 +AAPL,1984-10-10,0.10658500343561172 +AAPL,1984-10-11,0.10602699965238571 +AAPL,1984-10-12,0.1015629991889 +AAPL,1984-10-15,0.10714299976825714 +AAPL,1984-10-16,0.10658500343561172 +AAPL,1984-10-17,0.11104899644851685 +AAPL,1984-10-18,0.11439699679613113 +AAPL,1984-10-19,0.11439699679613113 +AAPL,1984-10-22,0.1132809966802597 +AAPL,1984-10-23,0.11607100069522858 +AAPL,1984-10-24,0.1171879991889 +AAPL,1984-10-25,0.11272300034761429 +AAPL,1984-10-26,0.10993299633264542 +AAPL,1984-10-29,0.11049100011587143 +AAPL,1984-10-30,0.11160700023174286 +AAPL,1984-10-31,0.11104899644851685 +AAPL,1984-11-01,0.11160700023174286 +AAPL,1984-11-02,0.11104899644851685 +AAPL,1984-11-05,0.11049100011587143 +AAPL,1984-11-06,0.1171879991889 +AAPL,1984-11-07,0.11495500057935715 +AAPL,1984-11-08,0.11049100011587143 +AAPL,1984-11-09,0.10379499942064285 +AAPL,1984-11-12,0.10770100355148315 +AAPL,1984-11-13,0.10491099953651428 +AAPL,1984-11-14,0.10602699965238571 +AAPL,1984-11-15,0.10602699965238571 +AAPL,1984-11-16,0.10379499942064285 +AAPL,1984-11-19,0.0976559966802597 +AAPL,1984-11-20,0.10100399702787399 +AAPL,1984-11-21,0.10323700308799744 +AAPL,1984-11-23,0.10602699965238571 +AAPL,1984-11-26,0.10714299976825714 +AAPL,1984-11-27,0.10993299633264542 +AAPL,1984-11-28,0.11551299691200256 +AAPL,1984-11-29,0.1132809966802597 +AAPL,1984-11-30,0.11049100011587143 +AAPL,1984-12-03,0.10881700366735458 +AAPL,1984-12-04,0.11104899644851685 +AAPL,1984-12-05,0.11662899702787399 +AAPL,1984-12-06,0.12221000343561172 +AAPL,1984-12-07,0.12165199965238571 +AAPL,1984-12-10,0.11941999942064285 +AAPL,1984-12-11,0.11774600297212601 +AAPL,1984-12-12,0.11383900046348572 +AAPL,1984-12-13,0.11495500057935715 +AAPL,1984-12-14,0.11774600297212601 +AAPL,1984-12-17,0.12053599953651428 +AAPL,1984-12-18,0.12779000401496887 +AAPL,1984-12-19,0.12276799976825714 +AAPL,1984-12-20,0.12221000343561172 +AAPL,1984-12-21,0.12053599953651428 +AAPL,1984-12-24,0.12276799976825714 +AAPL,1984-12-26,0.12332600355148315 +AAPL,1984-12-27,0.12388399988412857 +AAPL,1984-12-28,0.1283479928970337 +AAPL,1984-12-31,0.13002200424671173 +AAPL,1985-01-02,0.12444200366735458 +AAPL,1985-01-03,0.12667399644851685 +AAPL,1985-01-04,0.12667399644851685 +AAPL,1985-01-07,0.12611599266529083 +AAPL,1985-01-08,0.125 +AAPL,1985-01-09,0.1283479928970337 +AAPL,1985-01-10,0.13392899930477142 +AAPL,1985-01-11,0.1328130066394806 +AAPL,1985-01-14,0.1367190033197403 +AAPL,1985-01-15,0.13392899930477142 +AAPL,1985-01-16,0.13504500687122345 +AAPL,1985-01-17,0.125558003783226 +AAPL,1985-01-18,0.12779000401496887 +AAPL,1985-01-21,0.13057999312877655 +AAPL,1985-01-22,0.13448700308799744 +AAPL,1985-01-23,0.1322540044784546 +AAPL,1985-01-24,0.12946400046348572 +AAPL,1985-01-25,0.1322540044784546 +AAPL,1985-01-28,0.13504500687122345 +AAPL,1985-01-29,0.1333709955215454 +AAPL,1985-01-30,0.1333709955215454 +AAPL,1985-01-31,0.12946400046348572 +AAPL,1985-02-01,0.12779000401496887 +AAPL,1985-02-04,0.13057999312877655 +AAPL,1985-02-05,0.13169600069522858 +AAPL,1985-02-06,0.13392899930477142 +AAPL,1985-02-07,0.1333709955215454 +AAPL,1985-02-08,0.1333709955215454 +AAPL,1985-02-11,0.13616099953651428 +AAPL,1985-02-12,0.1328130066394806 +AAPL,1985-02-13,0.12667399644851685 +AAPL,1985-02-14,0.12332600355148315 +AAPL,1985-02-15,0.125 +AAPL,1985-02-19,0.12332600355148315 +AAPL,1985-02-20,0.11774600297212601 +AAPL,1985-02-21,0.11997800320386887 +AAPL,1985-02-22,0.12332600355148315 +AAPL,1985-02-25,0.12165199965238571 +AAPL,1985-02-26,0.11941999942064285 +AAPL,1985-02-27,0.11216499656438828 +AAPL,1985-02-28,0.11049100011587143 +AAPL,1985-03-01,0.11104899644851685 +AAPL,1985-03-04,0.11272300034761429 +AAPL,1985-03-05,0.11551299691200256 +AAPL,1985-03-06,0.10993299633264542 +AAPL,1985-03-07,0.09877199679613113 +AAPL,1985-03-08,0.09598200023174286 +AAPL,1985-03-11,0.09933000057935715 +AAPL,1985-03-12,0.10267899930477142 +AAPL,1985-03-13,0.09709800034761429 +AAPL,1985-03-14,0.09709800034761429 +AAPL,1985-03-15,0.10100399702787399 +AAPL,1985-03-18,0.10212100297212601 +AAPL,1985-03-19,0.09821400046348572 +AAPL,1985-03-20,0.09933000057935715 +AAPL,1985-03-21,0.10100399702787399 +AAPL,1985-03-22,0.09933000057935715 +AAPL,1985-03-25,0.09653999656438828 +AAPL,1985-03-26,0.10044600069522858 +AAPL,1985-03-27,0.0976559966802597 +AAPL,1985-03-28,0.0976559966802597 +AAPL,1985-03-29,0.09877199679613113 +AAPL,1985-04-01,0.09653999656438828 +AAPL,1985-04-02,0.09375 +AAPL,1985-04-03,0.09375 +AAPL,1985-04-04,0.09319200366735458 +AAPL,1985-04-08,0.08761200308799744 +AAPL,1985-04-09,0.08761200308799744 +AAPL,1985-04-10,0.09375 +AAPL,1985-04-11,0.09542399644851685 +AAPL,1985-04-12,0.09319200366735458 +AAPL,1985-04-15,0.09542399644851685 +AAPL,1985-04-16,0.09653999656438828 +AAPL,1985-04-17,0.10100399702787399 +AAPL,1985-04-18,0.10212100297212601 +AAPL,1985-04-19,0.10044600069522858 +AAPL,1985-04-22,0.09653999656438828 +AAPL,1985-04-23,0.09877199679613113 +AAPL,1985-04-24,0.09821400046348572 +AAPL,1985-04-25,0.09821400046348572 +AAPL,1985-04-26,0.0976559966802597 +AAPL,1985-04-29,0.09430799633264542 +AAPL,1985-04-30,0.09486600011587143 +AAPL,1985-05-01,0.09319200366735458 +AAPL,1985-05-02,0.0859379991889 +AAPL,1985-05-03,0.08928599953651428 +AAPL,1985-05-06,0.08816999942064285 +AAPL,1985-05-07,0.08928599953651428 +AAPL,1985-05-08,0.08872800320386887 +AAPL,1985-05-09,0.08928599953651428 +AAPL,1985-05-10,0.09040199965238571 +AAPL,1985-05-13,0.08928599953651428 +AAPL,1985-05-14,0.08816999942064285 +AAPL,1985-05-15,0.08928599953651428 +AAPL,1985-05-16,0.09542399644851685 +AAPL,1985-05-17,0.09709800034761429 +AAPL,1985-05-20,0.09542399644851685 +AAPL,1985-05-21,0.09263399988412857 +AAPL,1985-05-22,0.09207600355148315 +AAPL,1985-05-23,0.08816999942064285 +AAPL,1985-05-24,0.08091499656438828 +AAPL,1985-05-28,0.07533500343561172 +AAPL,1985-05-29,0.07645100355148315 +AAPL,1985-05-30,0.07868299633264542 +AAPL,1985-05-31,0.07756700366735458 +AAPL,1985-06-03,0.07142899930477142 +AAPL,1985-06-04,0.07700899988412857 +AAPL,1985-06-05,0.07533500343561172 +AAPL,1985-06-06,0.07589299976825714 +AAPL,1985-06-07,0.07310300320386887 +AAPL,1985-06-10,0.07198700308799744 +AAPL,1985-06-11,0.07198700308799744 +AAPL,1985-06-12,0.0703129991889 +AAPL,1985-06-13,0.0664059966802597 +AAPL,1985-06-14,0.06584800034761429 +AAPL,1985-06-17,0.0664059966802597 +AAPL,1985-06-18,0.06808000057935715 +AAPL,1985-06-19,0.06975399702787399 +AAPL,1985-06-20,0.0703129991889 +AAPL,1985-06-21,0.07198700308799744 +AAPL,1985-06-24,0.07700899988412857 +AAPL,1985-06-25,0.078125 +AAPL,1985-06-26,0.08091499656438828 +AAPL,1985-06-27,0.0820309966802597 +AAPL,1985-06-28,0.08035700023174286 +AAPL,1985-07-01,0.08091499656438828 +AAPL,1985-07-02,0.07700899988412857 +AAPL,1985-07-03,0.078125 +AAPL,1985-07-05,0.07868299633264542 +AAPL,1985-07-08,0.07868299633264542 +AAPL,1985-07-09,0.07868299633264542 +AAPL,1985-07-10,0.08035700023174286 +AAPL,1985-07-11,0.08035700023174286 +AAPL,1985-07-12,0.07979899644851685 +AAPL,1985-07-15,0.07924100011587143 +AAPL,1985-07-16,0.078125 +AAPL,1985-07-17,0.07868299633264542 +AAPL,1985-07-18,0.07700899988412857 +AAPL,1985-07-19,0.07756700366735458 +AAPL,1985-07-22,0.07533500343561172 +AAPL,1985-07-23,0.07366099953651428 +AAPL,1985-07-24,0.07254499942064285 +AAPL,1985-07-25,0.0742190033197403 +AAPL,1985-07-26,0.0742190033197403 +AAPL,1985-07-29,0.07142899930477142 +AAPL,1985-07-30,0.07254499942064285 +AAPL,1985-07-31,0.07087100297212601 +AAPL,1985-08-01,0.07087100297212601 +AAPL,1985-08-02,0.0703129991889 +AAPL,1985-08-05,0.06863799691200256 +AAPL,1985-08-06,0.06808000057935715 +AAPL,1985-08-07,0.0664059966802597 +AAPL,1985-08-08,0.06752199679613113 +AAPL,1985-08-09,0.06808000057935715 +AAPL,1985-08-12,0.06696400046348572 +AAPL,1985-08-13,0.06808000057935715 +AAPL,1985-08-14,0.06528999656438828 +AAPL,1985-08-15,0.06473200023174286 +AAPL,1985-08-16,0.06528999656438828 +AAPL,1985-08-19,0.06696400046348572 +AAPL,1985-08-20,0.06808000057935715 +AAPL,1985-08-21,0.06808000057935715 +AAPL,1985-08-22,0.0664059966802597 +AAPL,1985-08-23,0.06584800034761429 +AAPL,1985-08-26,0.06752199679613113 +AAPL,1985-08-27,0.06808000057935715 +AAPL,1985-08-28,0.06808000057935715 +AAPL,1985-08-29,0.0664059966802597 +AAPL,1985-08-30,0.06696400046348572 +AAPL,1985-09-03,0.06584800034761429 +AAPL,1985-09-04,0.0664059966802597 +AAPL,1985-09-05,0.0664059966802597 +AAPL,1985-09-06,0.06696400046348572 +AAPL,1985-09-09,0.06808000057935715 +AAPL,1985-09-10,0.06863799691200256 +AAPL,1985-09-11,0.06919600069522858 +AAPL,1985-09-12,0.07198700308799744 +AAPL,1985-09-13,0.0703129991889 +AAPL,1985-09-16,0.06808000057935715 +AAPL,1985-09-17,0.06808000057935715 +AAPL,1985-09-18,0.07254499942064285 +AAPL,1985-09-19,0.07589299976825714 +AAPL,1985-09-20,0.07477699965238571 +AAPL,1985-09-23,0.07533500343561172 +AAPL,1985-09-24,0.07366099953651428 +AAPL,1985-09-25,0.07087100297212601 +AAPL,1985-09-26,0.07087100297212601 +AAPL,1985-09-30,0.0703129991889 +AAPL,1985-10-01,0.0703129991889 +AAPL,1985-10-02,0.06975399702787399 +AAPL,1985-10-03,0.06919600069522858 +AAPL,1985-10-04,0.06696400046348572 +AAPL,1985-10-07,0.06696400046348572 +AAPL,1985-10-08,0.06752199679613113 +AAPL,1985-10-09,0.06696400046348572 +AAPL,1985-10-10,0.07087100297212601 +AAPL,1985-10-11,0.07142899930477142 +AAPL,1985-10-14,0.0742190033197403 +AAPL,1985-10-15,0.07589299976825714 +AAPL,1985-10-16,0.08035700023174286 +AAPL,1985-10-17,0.08147300034761429 +AAPL,1985-10-18,0.07924100011587143 +AAPL,1985-10-21,0.07700899988412857 +AAPL,1985-10-22,0.08035700023174286 +AAPL,1985-10-23,0.08035700023174286 +AAPL,1985-10-24,0.0820309966802597 +AAPL,1985-10-25,0.08035700023174286 +AAPL,1985-10-28,0.08035700023174286 +AAPL,1985-10-29,0.07979899644851685 +AAPL,1985-10-30,0.08482100069522858 +AAPL,1985-10-31,0.08314699679613113 +AAPL,1985-11-01,0.08314699679613113 +AAPL,1985-11-04,0.08370500057935715 +AAPL,1985-11-05,0.08314699679613113 +AAPL,1985-11-06,0.0859379991889 +AAPL,1985-11-07,0.08761200308799744 +AAPL,1985-11-08,0.09151799976825714 +AAPL,1985-11-11,0.08928599953651428 +AAPL,1985-11-12,0.08872800320386887 +AAPL,1985-11-13,0.08649600297212601 +AAPL,1985-11-14,0.08928599953651428 +AAPL,1985-11-15,0.08872800320386887 +AAPL,1985-11-18,0.08872800320386887 +AAPL,1985-11-19,0.0859379991889 +AAPL,1985-11-20,0.08482100069522858 +AAPL,1985-11-21,0.08482100069522858 +AAPL,1985-11-22,0.08482100069522858 +AAPL,1985-11-25,0.08537899702787399 +AAPL,1985-11-26,0.08649600297212601 +AAPL,1985-11-27,0.08928599953651428 +AAPL,1985-11-29,0.0898440033197403 +AAPL,1985-12-02,0.09040199965238571 +AAPL,1985-12-03,0.0898440033197403 +AAPL,1985-12-04,0.09151799976825714 +AAPL,1985-12-05,0.0898440033197403 +AAPL,1985-12-06,0.08816999942064285 +AAPL,1985-12-09,0.08649600297212601 +AAPL,1985-12-10,0.08705399930477142 +AAPL,1985-12-11,0.08816999942064285 +AAPL,1985-12-12,0.08928599953651428 +AAPL,1985-12-13,0.08928599953651428 +AAPL,1985-12-16,0.09319200366735458 +AAPL,1985-12-17,0.09207600355148315 +AAPL,1985-12-18,0.09933000057935715 +AAPL,1985-12-19,0.10044600069522858 +AAPL,1985-12-20,0.09988799691200256 +AAPL,1985-12-23,0.0976559966802597 +AAPL,1985-12-24,0.09709800034761429 +AAPL,1985-12-26,0.09709800034761429 +AAPL,1985-12-27,0.09988799691200256 +AAPL,1985-12-30,0.09933000057935715 +AAPL,1985-12-31,0.09821400046348572 +AAPL,1986-01-02,0.09933000057935715 +AAPL,1986-01-03,0.09988799691200256 +AAPL,1986-01-06,0.09933000057935715 +AAPL,1986-01-07,0.10267899930477142 +AAPL,1986-01-08,0.10212100297212601 +AAPL,1986-01-09,0.10100399702787399 +AAPL,1986-01-10,0.1015629991889 +AAPL,1986-01-13,0.10267899930477142 +AAPL,1986-01-14,0.10379499942064285 +AAPL,1986-01-15,0.10658500343561172 +AAPL,1986-01-16,0.109375 +AAPL,1986-01-17,0.10714299976825714 +AAPL,1986-01-20,0.10658500343561172 +AAPL,1986-01-21,0.10714299976825714 +AAPL,1986-01-22,0.10435300320386887 +AAPL,1986-01-23,0.10267899930477142 +AAPL,1986-01-24,0.10100399702787399 +AAPL,1986-01-27,0.09877199679613113 +AAPL,1986-01-28,0.09933000057935715 +AAPL,1986-01-29,0.1054690033197403 +AAPL,1986-01-30,0.10267899930477142 +AAPL,1986-01-31,0.10323700308799744 +AAPL,1986-02-03,0.10658500343561172 +AAPL,1986-02-04,0.10602699965238571 +AAPL,1986-02-05,0.10602699965238571 +AAPL,1986-02-06,0.10770100355148315 +AAPL,1986-02-07,0.10714299976825714 +AAPL,1986-02-10,0.10658500343561172 +AAPL,1986-02-11,0.10658500343561172 +AAPL,1986-02-12,0.10714299976825714 +AAPL,1986-02-13,0.10658500343561172 +AAPL,1986-02-14,0.10602699965238571 +AAPL,1986-02-18,0.10658500343561172 +AAPL,1986-02-19,0.11160700023174286 +AAPL,1986-02-20,0.11216499656438828 +AAPL,1986-02-21,0.11272300034761429 +AAPL,1986-02-24,0.11495500057935715 +AAPL,1986-02-25,0.11774600297212601 +AAPL,1986-02-26,0.11607100069522858 +AAPL,1986-02-27,0.11439699679613113 +AAPL,1986-02-28,0.11160700023174286 +AAPL,1986-03-03,0.10993299633264542 +AAPL,1986-03-04,0.10993299633264542 +AAPL,1986-03-05,0.11272300034761429 +AAPL,1986-03-06,0.1132809966802597 +AAPL,1986-03-07,0.11049100011587143 +AAPL,1986-03-10,0.10993299633264542 +AAPL,1986-03-11,0.11104899644851685 +AAPL,1986-03-12,0.11049100011587143 +AAPL,1986-03-13,0.11049100011587143 +AAPL,1986-03-14,0.11662899702787399 +AAPL,1986-03-17,0.11607100069522858 +AAPL,1986-03-18,0.11997800320386887 +AAPL,1986-03-19,0.11830399930477142 +AAPL,1986-03-20,0.12611599266529083 +AAPL,1986-03-21,0.12332600355148315 +AAPL,1986-03-24,0.11941999942064285 +AAPL,1986-03-25,0.12444200366735458 +AAPL,1986-03-26,0.12611599266529083 +AAPL,1986-03-27,0.12611599266529083 +AAPL,1986-03-31,0.12611599266529083 +AAPL,1986-04-01,0.12165199965238571 +AAPL,1986-04-02,0.12165199965238571 +AAPL,1986-04-03,0.12053599953651428 +AAPL,1986-04-04,0.11941999942064285 +AAPL,1986-04-07,0.12165199965238571 +AAPL,1986-04-08,0.12332600355148315 +AAPL,1986-04-09,0.1210940033197403 +AAPL,1986-04-10,0.12165199965238571 +AAPL,1986-04-11,0.12053599953651428 +AAPL,1986-04-14,0.11997800320386887 +AAPL,1986-04-15,0.12221000343561172 +AAPL,1986-04-16,0.12611599266529083 +AAPL,1986-04-17,0.12946400046348572 +AAPL,1986-04-18,0.1328130066394806 +AAPL,1986-04-21,0.13560299575328827 +AAPL,1986-04-22,0.1333709955215454 +AAPL,1986-04-23,0.1322540044784546 +AAPL,1986-04-24,0.140066996216774 +AAPL,1986-04-25,0.1439729928970337 +AAPL,1986-04-28,0.14285700023174286 +AAPL,1986-04-29,0.13950900733470917 +AAPL,1986-04-30,0.13504500687122345 +AAPL,1986-05-01,0.13504500687122345 +AAPL,1986-05-02,0.13616099953651428 +AAPL,1986-05-05,0.14341500401496887 +AAPL,1986-05-06,0.14564700424671173 +AAPL,1986-05-07,0.140625 +AAPL,1986-05-08,0.14732100069522858 +AAPL,1986-05-09,0.1489959955215454 +AAPL,1986-05-12,0.16238799691200256 +AAPL,1986-05-13,0.16071400046348572 +AAPL,1986-05-14,0.1646209955215454 +AAPL,1986-05-15,0.16071400046348572 +AAPL,1986-05-16,0.16071400046348572 +AAPL,1986-05-19,0.15904000401496887 +AAPL,1986-05-20,0.15792399644851685 +AAPL,1986-05-21,0.16517899930477142 +AAPL,1986-05-22,0.1640630066394806 +AAPL,1986-05-23,0.16517899930477142 +AAPL,1986-05-27,0.1646209955215454 +AAPL,1986-05-28,0.16629500687122345 +AAPL,1986-05-29,0.16517899930477142 +AAPL,1986-05-30,0.16517899930477142 +AAPL,1986-06-02,0.16573700308799744 +AAPL,1986-06-03,0.16908499598503113 +AAPL,1986-06-04,0.17299099266529083 +AAPL,1986-06-05,0.17354899644851685 +AAPL,1986-06-06,0.1685270071029663 +AAPL,1986-06-09,0.16071400046348572 +AAPL,1986-06-10,0.16071400046348572 +AAPL,1986-06-11,0.16127200424671173 +AAPL,1986-06-12,0.16071400046348572 +AAPL,1986-06-13,0.16238799691200256 +AAPL,1986-06-16,0.1601559966802597 +AAPL,1986-06-17,0.1529020071029663 +AAPL,1986-06-18,0.1529020071029663 +AAPL,1986-06-19,0.15625 +AAPL,1986-06-20,0.16071400046348572 +AAPL,1986-06-23,0.15513400733470917 +AAPL,1986-06-24,0.155691996216774 +AAPL,1986-06-25,0.1601559966802597 +AAPL,1986-06-26,0.16182999312877655 +AAPL,1986-06-27,0.1601559966802597 +AAPL,1986-06-30,0.1601559966802597 +AAPL,1986-07-01,0.15792399644851685 +AAPL,1986-07-02,0.16127200424671173 +AAPL,1986-07-03,0.1679690033197403 +AAPL,1986-07-07,0.15904000401496887 +AAPL,1986-07-08,0.1529020071029663 +AAPL,1986-07-09,0.15457600355148315 +AAPL,1986-07-10,0.15792399644851685 +AAPL,1986-07-11,0.16573700308799744 +AAPL,1986-07-14,0.16182999312877655 +AAPL,1986-07-15,0.155691996216774 +AAPL,1986-07-16,0.14955399930477142 +AAPL,1986-07-17,0.1439729928970337 +AAPL,1986-07-18,0.14174099266529083 +AAPL,1986-07-21,0.14955399930477142 +AAPL,1986-07-22,0.15457600355148315 +AAPL,1986-07-23,0.1523440033197403 +AAPL,1986-07-24,0.1478790044784546 +AAPL,1986-07-25,0.15178599953651428 +AAPL,1986-07-28,0.1445309966802597 +AAPL,1986-07-29,0.13950900733470917 +AAPL,1986-07-30,0.13616099953651428 +AAPL,1986-07-31,0.13950900733470917 +AAPL,1986-08-01,0.140066996216774 +AAPL,1986-08-04,0.140625 +AAPL,1986-08-05,0.14341500401496887 +AAPL,1986-08-06,0.13895100355148315 +AAPL,1986-08-07,0.14174099266529083 +AAPL,1986-08-08,0.141183003783226 +AAPL,1986-08-11,0.14955399930477142 +AAPL,1986-08-12,0.1529020071029663 +AAPL,1986-08-13,0.16071400046348572 +AAPL,1986-08-14,0.16071400046348572 +AAPL,1986-08-15,0.1595979928970337 +AAPL,1986-08-18,0.15792399644851685 +AAPL,1986-08-19,0.15792399644851685 +AAPL,1986-08-20,0.16182999312877655 +AAPL,1986-08-21,0.1595979928970337 +AAPL,1986-08-22,0.16182999312877655 +AAPL,1986-08-25,0.16238799691200256 +AAPL,1986-08-26,0.1635040044784546 +AAPL,1986-08-27,0.16517899930477142 +AAPL,1986-08-28,0.1685270071029663 +AAPL,1986-08-29,0.16517899930477142 +AAPL,1986-09-02,0.15513400733470917 +AAPL,1986-09-03,0.15513400733470917 +AAPL,1986-09-04,0.15848200023174286 +AAPL,1986-09-05,0.156808003783226 +AAPL,1986-09-08,0.15513400733470917 +AAPL,1986-09-09,0.1595979928970337 +AAPL,1986-09-10,0.15625 +AAPL,1986-09-11,0.14564700424671173 +AAPL,1986-09-12,0.14174099266529083 +AAPL,1986-09-15,0.1478790044784546 +AAPL,1986-09-16,0.155691996216774 +AAPL,1986-09-17,0.1529020071029663 +AAPL,1986-09-18,0.15178599953651428 +AAPL,1986-09-19,0.15011200308799744 +AAPL,1986-09-22,0.15736599266529083 +AAPL,1986-09-23,0.16127200424671173 +AAPL,1986-09-24,0.156808003783226 +AAPL,1986-09-25,0.15401799976825714 +AAPL,1986-09-26,0.1529020071029663 +AAPL,1986-09-29,0.14508900046348572 +AAPL,1986-09-30,0.14955399930477142 +AAPL,1986-10-01,0.1523440033197403 +AAPL,1986-10-02,0.1523440033197403 +AAPL,1986-10-03,0.15067000687122345 +AAPL,1986-10-06,0.1523440033197403 +AAPL,1986-10-07,0.14732100069522858 +AAPL,1986-10-08,0.14620499312877655 +AAPL,1986-10-09,0.14732100069522858 +AAPL,1986-10-10,0.1484380066394806 +AAPL,1986-10-13,0.15457600355148315 +AAPL,1986-10-14,0.15178599953651428 +AAPL,1986-10-15,0.1489959955215454 +AAPL,1986-10-16,0.15011200308799744 +AAPL,1986-10-17,0.15011200308799744 +AAPL,1986-10-20,0.14676299691200256 +AAPL,1986-10-21,0.14620499312877655 +AAPL,1986-10-22,0.14508900046348572 +AAPL,1986-10-23,0.1478790044784546 +AAPL,1986-10-24,0.14732100069522858 +AAPL,1986-10-27,0.15178599953651428 +AAPL,1986-10-28,0.1489959955215454 +AAPL,1986-10-29,0.1489959955215454 +AAPL,1986-10-30,0.1529020071029663 +AAPL,1986-10-31,0.15457600355148315 +AAPL,1986-11-03,0.15625 +AAPL,1986-11-04,0.1595979928970337 +AAPL,1986-11-05,0.16517899930477142 +AAPL,1986-11-06,0.16127200424671173 +AAPL,1986-11-07,0.1595979928970337 +AAPL,1986-11-10,0.15792399644851685 +AAPL,1986-11-11,0.15848200023174286 +AAPL,1986-11-12,0.1635040044784546 +AAPL,1986-11-13,0.15848200023174286 +AAPL,1986-11-14,0.15736599266529083 +AAPL,1986-11-17,0.16238799691200256 +AAPL,1986-11-18,0.15792399644851685 +AAPL,1986-11-19,0.15625 +AAPL,1986-11-20,0.15736599266529083 +AAPL,1986-11-21,0.16071400046348572 +AAPL,1986-11-24,0.16964299976825714 +AAPL,1986-11-25,0.1796880066394806 +AAPL,1986-11-26,0.18080399930477142 +AAPL,1986-11-28,0.17857100069522858 +AAPL,1986-12-01,0.1791290044784546 +AAPL,1986-12-02,0.18526799976825714 +AAPL,1986-12-03,0.1908479928970337 +AAPL,1986-12-04,0.18973200023174286 +AAPL,1986-12-05,0.1953130066394806 +AAPL,1986-12-08,0.18973200023174286 +AAPL,1986-12-09,0.18917399644851685 +AAPL,1986-12-10,0.19419600069522858 +AAPL,1986-12-11,0.1914059966802597 +AAPL,1986-12-12,0.1841520071029663 +AAPL,1986-12-15,0.18638400733470917 +AAPL,1986-12-16,0.18973200023174286 +AAPL,1986-12-17,0.1841520071029663 +AAPL,1986-12-18,0.18470999598503113 +AAPL,1986-12-19,0.188058003783226 +AAPL,1986-12-22,0.188058003783226 +AAPL,1986-12-23,0.188058003783226 +AAPL,1986-12-24,0.186941996216774 +AAPL,1986-12-26,0.18303599953651428 +AAPL,1986-12-29,0.18080399930477142 +AAPL,1986-12-30,0.18303599953651428 +AAPL,1986-12-31,0.18080399930477142 +AAPL,1987-01-02,0.18247799575328827 +AAPL,1987-01-05,0.19196400046348572 +AAPL,1987-01-06,0.1953130066394806 +AAPL,1987-01-07,0.1997770071029663 +AAPL,1987-01-08,0.1997770071029663 +AAPL,1987-01-09,0.202566996216774 +AAPL,1987-01-12,0.203125 +AAPL,1987-01-13,0.1992190033197403 +AAPL,1987-01-14,0.2148440033197403 +AAPL,1987-01-15,0.2226559966802597 +AAPL,1987-01-16,0.21763400733470917 +AAPL,1987-01-19,0.23716500401496887 +AAPL,1987-01-20,0.2304690033197403 +AAPL,1987-01-21,0.21875 +AAPL,1987-01-22,0.234375 +AAPL,1987-01-23,0.22432999312877655 +AAPL,1987-01-26,0.2220979928970337 +AAPL,1987-01-27,0.23549099266529083 +AAPL,1987-01-28,0.24720999598503113 +AAPL,1987-01-29,0.2416290044784546 +AAPL,1987-01-30,0.24776799976825714 +AAPL,1987-02-02,0.249441996216774 +AAPL,1987-02-03,0.24776799976825714 +AAPL,1987-02-04,0.24553599953651428 +AAPL,1987-02-05,0.24051299691200256 +AAPL,1987-02-06,0.24107100069522858 +AAPL,1987-02-09,0.234933003783226 +AAPL,1987-02-10,0.23549099266529083 +AAPL,1987-02-11,0.25223198533058167 +AAPL,1987-02-12,0.2617189884185791 +AAPL,1987-02-13,0.2773439884185791 +AAPL,1987-02-17,0.2963170111179352 +AAPL,1987-02-18,0.28348198533058167 +AAPL,1987-02-19,0.27845999598503113 +AAPL,1987-02-20,0.2734380066394806 +AAPL,1987-02-23,0.2818079888820648 +AAPL,1987-02-24,0.2924109995365143 +AAPL,1987-02-25,0.3085939884185791 +AAPL,1987-02-26,0.3085939884185791 +AAPL,1987-02-27,0.3125 +AAPL,1987-03-02,0.3013390004634857 +AAPL,1987-03-03,0.2901790142059326 +AAPL,1987-03-04,0.30189698934555054 +AAPL,1987-03-05,0.3058040142059326 +AAPL,1987-03-06,0.3002229928970337 +AAPL,1987-03-09,0.2885040044784546 +AAPL,1987-03-10,0.297991007566452 +AAPL,1987-03-11,0.295758992433548 +AAPL,1987-03-12,0.29129499197006226 +AAPL,1987-03-13,0.28348198533058167 +AAPL,1987-03-16,0.29129499197006226 +AAPL,1987-03-17,0.29910698533058167 +AAPL,1987-03-18,0.29464301466941833 +AAPL,1987-03-19,0.3052459955215454 +AAPL,1987-03-20,0.3046880066394806 +AAPL,1987-03-23,0.3013390004634857 +AAPL,1987-03-24,0.295758992433548 +AAPL,1987-03-25,0.297991007566452 +AAPL,1987-03-26,0.3002229928970337 +AAPL,1987-03-27,0.2901790142059326 +AAPL,1987-03-30,0.27901801466941833 +AAPL,1987-03-31,0.2879459857940674 +AAPL,1987-04-01,0.297991007566452 +AAPL,1987-04-02,0.3203130066394806 +AAPL,1987-04-03,0.3203130066394806 +AAPL,1987-04-06,0.3125 +AAPL,1987-04-07,0.30245500802993774 +AAPL,1987-04-08,0.3080359995365143 +AAPL,1987-04-09,0.3169640004634857 +AAPL,1987-04-10,0.313616007566452 +AAPL,1987-04-13,0.3013390004634857 +AAPL,1987-04-14,0.3035709857940674 +AAPL,1987-04-15,0.3169640004634857 +AAPL,1987-04-16,0.3191959857940674 +AAPL,1987-04-20,0.31752198934555054 +AAPL,1987-04-21,0.33370500802993774 +AAPL,1987-04-22,0.3314729928970337 +AAPL,1987-04-23,0.3392859995365143 +AAPL,1987-04-24,0.33370500802993774 +AAPL,1987-04-27,0.3348209857940674 +AAPL,1987-04-28,0.34375 +AAPL,1987-04-29,0.3470979928970337 +AAPL,1987-04-30,0.35379499197006226 +AAPL,1987-05-01,0.35714301466941833 +AAPL,1987-05-04,0.3560270071029663 +AAPL,1987-05-05,0.358258992433548 +AAPL,1987-05-06,0.35714301466941833 +AAPL,1987-05-07,0.358258992433548 +AAPL,1987-05-08,0.3526790142059326 +AAPL,1987-05-11,0.34375 +AAPL,1987-05-12,0.3370540142059326 +AAPL,1987-05-13,0.3504459857940674 +AAPL,1987-05-14,0.35379499197006226 +AAPL,1987-05-15,0.34933000802993774 +AAPL,1987-05-18,0.33816999197006226 +AAPL,1987-05-19,0.327008992433548 +AAPL,1987-05-20,0.3325890004634857 +AAPL,1987-05-21,0.3325890004634857 +AAPL,1987-05-22,0.33091500401496887 +AAPL,1987-05-26,0.3482140004634857 +AAPL,1987-05-27,0.3549109995365143 +AAPL,1987-05-28,0.35714301466941833 +AAPL,1987-05-29,0.3526790142059326 +AAPL,1987-06-01,0.3470979928970337 +AAPL,1987-06-02,0.344866007566452 +AAPL,1987-06-03,0.3470979928970337 +AAPL,1987-06-04,0.3504459857940674 +AAPL,1987-06-05,0.3470979928970337 +AAPL,1987-06-08,0.3470979928970337 +AAPL,1987-06-09,0.3504459857940674 +AAPL,1987-06-10,0.3504459857940674 +AAPL,1987-06-11,0.3526790142059326 +AAPL,1987-06-12,0.3526790142059326 +AAPL,1987-06-15,0.3504459857940674 +AAPL,1987-06-16,0.3705359995365143 +AAPL,1987-06-17,0.36160698533058167 +AAPL,1987-06-18,0.3705359995365143 +AAPL,1987-06-19,0.3660709857940674 +AAPL,1987-06-22,0.375 +AAPL,1987-06-23,0.3683040142059326 +AAPL,1987-06-24,0.375 +AAPL,1987-06-25,0.36160698533058167 +AAPL,1987-06-26,0.36160698533058167 +AAPL,1987-06-29,0.3638390004634857 +AAPL,1987-06-30,0.36160698533058167 +AAPL,1987-07-01,0.35714301466941833 +AAPL,1987-07-02,0.3627229928970337 +AAPL,1987-07-06,0.3638390004634857 +AAPL,1987-07-07,0.3504459857940674 +AAPL,1987-07-08,0.3325890004634857 +AAPL,1987-07-09,0.3370540142059326 +AAPL,1987-07-10,0.3392859995365143 +AAPL,1987-07-13,0.36160698533058167 +AAPL,1987-07-14,0.3839290142059326 +AAPL,1987-07-15,0.39285698533058167 +AAPL,1987-07-16,0.39285698533058167 +AAPL,1987-07-17,0.3861609995365143 +AAPL,1987-07-20,0.37276801466941833 +AAPL,1987-07-21,0.36941999197006226 +AAPL,1987-07-22,0.3794640004634857 +AAPL,1987-07-23,0.37276801466941833 +AAPL,1987-07-24,0.3794640004634857 +AAPL,1987-07-27,0.37723198533058167 +AAPL,1987-07-28,0.373883992433548 +AAPL,1987-07-29,0.3660709857940674 +AAPL,1987-07-30,0.3705359995365143 +AAPL,1987-07-31,0.3683040142059326 +AAPL,1987-08-03,0.359375 +AAPL,1987-08-04,0.37723198533058167 +AAPL,1987-08-05,0.3861609995365143 +AAPL,1987-08-06,0.4129459857940674 +AAPL,1987-08-07,0.4151790142059326 +AAPL,1987-08-10,0.4308040142059326 +AAPL,1987-08-11,0.4419640004634857 +AAPL,1987-08-12,0.43526801466941833 +AAPL,1987-08-13,0.4375 +AAPL,1987-08-14,0.4375 +AAPL,1987-08-17,0.4419640004634857 +AAPL,1987-08-18,0.43526801466941833 +AAPL,1987-08-19,0.4464290142059326 +AAPL,1987-08-20,0.4620540142059326 +AAPL,1987-08-21,0.4732140004634857 +AAPL,1987-08-24,0.46651801466941833 +AAPL,1987-08-25,0.4642859995365143 +AAPL,1987-08-26,0.4642859995365143 +AAPL,1987-08-27,0.4642859995365143 +AAPL,1987-08-28,0.4642859995365143 +AAPL,1987-08-31,0.48214301466941833 +AAPL,1987-09-01,0.46875 +AAPL,1987-09-02,0.4642859995365143 +AAPL,1987-09-03,0.4575890004634857 +AAPL,1987-09-04,0.45089301466941833 +AAPL,1987-09-08,0.4453130066394806 +AAPL,1987-09-09,0.47098198533058167 +AAPL,1987-09-10,0.4799109995365143 +AAPL,1987-09-11,0.48660698533058167 +AAPL,1987-09-14,0.4732140004634857 +AAPL,1987-09-15,0.4620540142059326 +AAPL,1987-09-16,0.4620540142059326 +AAPL,1987-09-17,0.4642859995365143 +AAPL,1987-09-18,0.4620540142059326 +AAPL,1987-09-21,0.4486609995365143 +AAPL,1987-09-22,0.483258992433548 +AAPL,1987-09-23,0.4933040142059326 +AAPL,1987-09-24,0.5044639706611633 +AAPL,1987-09-25,0.513392984867096 +AAPL,1987-09-28,0.49776801466941833 +AAPL,1987-09-29,0.48660698533058167 +AAPL,1987-09-30,0.5044639706611633 +AAPL,1987-10-01,0.5200889706611633 +AAPL,1987-10-02,0.5223209857940674 +AAPL,1987-10-05,0.529017984867096 +AAPL,1987-10-06,0.49776801466941833 +AAPL,1987-10-07,0.4955359995365143 +AAPL,1987-10-08,0.484375 +AAPL,1987-10-09,0.483258992433548 +AAPL,1987-10-12,0.4754459857940674 +AAPL,1987-10-13,0.48660698533058167 +AAPL,1987-10-14,0.4754459857940674 +AAPL,1987-10-15,0.4642859995365143 +AAPL,1987-10-16,0.4308040142059326 +AAPL,1987-10-19,0.32589301466941833 +AAPL,1987-10-20,0.3080359995365143 +AAPL,1987-10-21,0.36160698533058167 +AAPL,1987-10-22,0.328125 +AAPL,1987-10-23,0.3169640004634857 +AAPL,1987-10-26,0.25 +AAPL,1987-10-27,0.2700890004634857 +AAPL,1987-10-28,0.29910698533058167 +AAPL,1987-10-29,0.3526790142059326 +AAPL,1987-10-30,0.344866007566452 +AAPL,1987-11-02,0.34598198533058167 +AAPL,1987-11-03,0.3236609995365143 +AAPL,1987-11-04,0.3214290142059326 +AAPL,1987-11-05,0.3392859995365143 +AAPL,1987-11-06,0.3370540142059326 +AAPL,1987-11-09,0.3325890004634857 +AAPL,1987-11-10,0.3236609995365143 +AAPL,1987-11-11,0.3325890004634857 +AAPL,1987-11-12,0.34598198533058167 +AAPL,1987-11-13,0.3325890004634857 +AAPL,1987-11-16,0.328125 +AAPL,1987-11-17,0.3125 +AAPL,1987-11-18,0.3236609995365143 +AAPL,1987-11-19,0.3080359995365143 +AAPL,1987-11-20,0.3169640004634857 +AAPL,1987-11-23,0.3236609995365143 +AAPL,1987-11-24,0.33035698533058167 +AAPL,1987-11-25,0.32589301466941833 +AAPL,1987-11-27,0.3125 +AAPL,1987-11-30,0.29464301466941833 +AAPL,1987-12-01,0.296875 +AAPL,1987-12-02,0.2901790142059326 +AAPL,1987-12-03,0.2723209857940674 +AAPL,1987-12-04,0.2745540142059326 +AAPL,1987-12-07,0.29464301466941833 +AAPL,1987-12-08,0.3080359995365143 +AAPL,1987-12-09,0.3125 +AAPL,1987-12-10,0.31026801466941833 +AAPL,1987-12-11,0.3035709857940674 +AAPL,1987-12-14,0.3325890004634857 +AAPL,1987-12-15,0.3348209857940674 +AAPL,1987-12-16,0.3504459857940674 +AAPL,1987-12-17,0.3504459857940674 +AAPL,1987-12-18,0.36160698533058167 +AAPL,1987-12-21,0.37276801466941833 +AAPL,1987-12-22,0.3705359995365143 +AAPL,1987-12-23,0.37723198533058167 +AAPL,1987-12-24,0.38058000802993774 +AAPL,1987-12-28,0.359375 +AAPL,1987-12-29,0.376116007566452 +AAPL,1987-12-30,0.3872770071029663 +AAPL,1987-12-31,0.375 +AAPL,1988-01-04,0.3995540142059326 +AAPL,1988-01-05,0.3984380066394806 +AAPL,1988-01-06,0.390625 +AAPL,1988-01-07,0.3973209857940674 +AAPL,1988-01-08,0.35714301466941833 +AAPL,1988-01-11,0.3794640004634857 +AAPL,1988-01-12,0.375 +AAPL,1988-01-13,0.37723198533058167 +AAPL,1988-01-14,0.37723198533058167 +AAPL,1988-01-15,0.3828130066394806 +AAPL,1988-01-18,0.3816959857940674 +AAPL,1988-01-19,0.3816959857940674 +AAPL,1988-01-20,0.3549109995365143 +AAPL,1988-01-21,0.358258992433548 +AAPL,1988-01-22,0.3504459857940674 +AAPL,1988-01-25,0.36495500802993774 +AAPL,1988-01-26,0.3549109995365143 +AAPL,1988-01-27,0.3549109995365143 +AAPL,1988-01-28,0.3683040142059326 +AAPL,1988-01-29,0.3705359995365143 +AAPL,1988-02-01,0.37276801466941833 +AAPL,1988-02-02,0.3683040142059326 +AAPL,1988-02-03,0.3526790142059326 +AAPL,1988-02-04,0.3549109995365143 +AAPL,1988-02-05,0.344866007566452 +AAPL,1988-02-08,0.34598198533058167 +AAPL,1988-02-09,0.3549109995365143 +AAPL,1988-02-10,0.3660709857940674 +AAPL,1988-02-11,0.3627229928970337 +AAPL,1988-02-12,0.3660709857940674 +AAPL,1988-02-16,0.3683040142059326 +AAPL,1988-02-17,0.373883992433548 +AAPL,1988-02-18,0.37276801466941833 +AAPL,1988-02-19,0.37276801466941833 +AAPL,1988-02-22,0.3861609995365143 +AAPL,1988-02-23,0.3816959857940674 +AAPL,1988-02-24,0.37723198533058167 +AAPL,1988-02-25,0.37276801466941833 +AAPL,1988-02-26,0.37276801466941833 +AAPL,1988-02-29,0.3839290142059326 +AAPL,1988-03-01,0.3861609995365143 +AAPL,1988-03-02,0.3995540142059326 +AAPL,1988-03-03,0.4151790142059326 +AAPL,1988-03-04,0.4185270071029663 +AAPL,1988-03-07,0.4185270071029663 +AAPL,1988-03-08,0.4129459857940674 +AAPL,1988-03-09,0.4174109995365143 +AAPL,1988-03-10,0.40401801466941833 +AAPL,1988-03-11,0.40848198533058167 +AAPL,1988-03-14,0.4129459857940674 +AAPL,1988-03-15,0.4017859995365143 +AAPL,1988-03-16,0.41183000802993774 +AAPL,1988-03-17,0.4017859995365143 +AAPL,1988-03-18,0.3995540142059326 +AAPL,1988-03-21,0.391741007566452 +AAPL,1988-03-22,0.39285698533058167 +AAPL,1988-03-23,0.3794640004634857 +AAPL,1988-03-24,0.36495500802993774 +AAPL,1988-03-25,0.358258992433548 +AAPL,1988-03-28,0.3705359995365143 +AAPL,1988-03-29,0.3660709857940674 +AAPL,1988-03-30,0.3526790142059326 +AAPL,1988-03-31,0.35714301466941833 +AAPL,1988-04-04,0.34598198533058167 +AAPL,1988-04-05,0.3504459857940674 +AAPL,1988-04-06,0.37276801466941833 +AAPL,1988-04-07,0.3638390004634857 +AAPL,1988-04-08,0.3660709857940674 +AAPL,1988-04-11,0.3705359995365143 +AAPL,1988-04-12,0.37276801466941833 +AAPL,1988-04-13,0.3683040142059326 +AAPL,1988-04-14,0.3526790142059326 +AAPL,1988-04-15,0.3526790142059326 +AAPL,1988-04-18,0.35714301466941833 +AAPL,1988-04-19,0.359375 +AAPL,1988-04-20,0.3549109995365143 +AAPL,1988-04-21,0.3526790142059326 +AAPL,1988-04-22,0.358258992433548 +AAPL,1988-04-25,0.36495500802993774 +AAPL,1988-04-26,0.3705359995365143 +AAPL,1988-04-27,0.37276801466941833 +AAPL,1988-04-28,0.36941999197006226 +AAPL,1988-04-29,0.3660709857940674 +AAPL,1988-05-02,0.3660709857940674 +AAPL,1988-05-03,0.37276801466941833 +AAPL,1988-05-04,0.375 +AAPL,1988-05-05,0.37276801466941833 +AAPL,1988-05-06,0.3683040142059326 +AAPL,1988-05-09,0.3638390004634857 +AAPL,1988-05-10,0.36495500802993774 +AAPL,1988-05-11,0.3526790142059326 +AAPL,1988-05-12,0.3549109995365143 +AAPL,1988-05-13,0.36160698533058167 +AAPL,1988-05-16,0.3683040142059326 +AAPL,1988-05-17,0.36160698533058167 +AAPL,1988-05-18,0.3549109995365143 +AAPL,1988-05-19,0.3482140004634857 +AAPL,1988-05-20,0.34598198533058167 +AAPL,1988-05-23,0.3392859995365143 +AAPL,1988-05-24,0.3470979928970337 +AAPL,1988-05-25,0.34375 +AAPL,1988-05-26,0.3515630066394806 +AAPL,1988-05-27,0.3549109995365143 +AAPL,1988-05-31,0.3705359995365143 +AAPL,1988-06-01,0.3794640004634857 +AAPL,1988-06-02,0.37276801466941833 +AAPL,1988-06-03,0.3839290142059326 +AAPL,1988-06-06,0.39285698533058167 +AAPL,1988-06-07,0.39285698533058167 +AAPL,1988-06-08,0.4017859995365143 +AAPL,1988-06-09,0.38839301466941833 +AAPL,1988-06-10,0.3973209857940674 +AAPL,1988-06-13,0.4017859995365143 +AAPL,1988-06-14,0.40401801466941833 +AAPL,1988-06-15,0.40848198533058167 +AAPL,1988-06-16,0.3973209857940674 +AAPL,1988-06-17,0.3995540142059326 +AAPL,1988-06-20,0.3939729928970337 +AAPL,1988-06-21,0.40066999197006226 +AAPL,1988-06-22,0.407366007566452 +AAPL,1988-06-23,0.4017859995365143 +AAPL,1988-06-24,0.4017859995365143 +AAPL,1988-06-27,0.3973209857940674 +AAPL,1988-06-28,0.4129459857940674 +AAPL,1988-06-29,0.4140630066394806 +AAPL,1988-06-30,0.4129459857940674 +AAPL,1988-07-01,0.4151790142059326 +AAPL,1988-07-05,0.421875 +AAPL,1988-07-06,0.4151790142059326 +AAPL,1988-07-07,0.4095979928970337 +AAPL,1988-07-08,0.40401801466941833 +AAPL,1988-07-11,0.4029020071029663 +AAPL,1988-07-12,0.3995540142059326 +AAPL,1988-07-13,0.3995540142059326 +AAPL,1988-07-14,0.4017859995365143 +AAPL,1988-07-15,0.4017859995365143 +AAPL,1988-07-18,0.40625 +AAPL,1988-07-19,0.3995540142059326 +AAPL,1988-07-20,0.3950890004634857 +AAPL,1988-07-21,0.3839290142059326 +AAPL,1988-07-22,0.3794640004634857 +AAPL,1988-07-25,0.3816959857940674 +AAPL,1988-07-26,0.3816959857940674 +AAPL,1988-07-27,0.3816959857940674 +AAPL,1988-07-28,0.38058000802993774 +AAPL,1988-07-29,0.39620500802993774 +AAPL,1988-08-01,0.4017859995365143 +AAPL,1988-08-02,0.3984380066394806 +AAPL,1988-08-03,0.3995540142059326 +AAPL,1988-08-04,0.3984380066394806 +AAPL,1988-08-05,0.3950890004634857 +AAPL,1988-08-08,0.39285698533058167 +AAPL,1988-08-09,0.38839301466941833 +AAPL,1988-08-10,0.373883992433548 +AAPL,1988-08-11,0.3861609995365143 +AAPL,1988-08-12,0.3794640004634857 +AAPL,1988-08-15,0.3683040142059326 +AAPL,1988-08-16,0.3794640004634857 +AAPL,1988-08-17,0.375 +AAPL,1988-08-18,0.3794640004634857 +AAPL,1988-08-19,0.3638390004634857 +AAPL,1988-08-22,0.3549109995365143 +AAPL,1988-08-23,0.3526790142059326 +AAPL,1988-08-24,0.3638390004634857 +AAPL,1988-08-25,0.358258992433548 +AAPL,1988-08-26,0.359375 +AAPL,1988-08-29,0.36495500802993774 +AAPL,1988-08-30,0.36495500802993774 +AAPL,1988-08-31,0.3560270071029663 +AAPL,1988-09-01,0.3470979928970337 +AAPL,1988-09-02,0.3549109995365143 +AAPL,1988-09-06,0.3470979928970337 +AAPL,1988-09-07,0.34151801466941833 +AAPL,1988-09-08,0.34598198533058167 +AAPL,1988-09-09,0.36160698533058167 +AAPL,1988-09-12,0.3660709857940674 +AAPL,1988-09-13,0.3660709857940674 +AAPL,1988-09-14,0.375 +AAPL,1988-09-15,0.3716520071029663 +AAPL,1988-09-16,0.37723198533058167 +AAPL,1988-09-19,0.37276801466941833 +AAPL,1988-09-20,0.3705359995365143 +AAPL,1988-09-21,0.3816959857940674 +AAPL,1988-09-22,0.39285698533058167 +AAPL,1988-09-23,0.390625 +AAPL,1988-09-26,0.3816959857940674 +AAPL,1988-09-27,0.3872770071029663 +AAPL,1988-09-28,0.38839301466941833 +AAPL,1988-09-29,0.39285698533058167 +AAPL,1988-09-30,0.3861609995365143 +AAPL,1988-10-03,0.3794640004634857 +AAPL,1988-10-04,0.3705359995365143 +AAPL,1988-10-05,0.36495500802993774 +AAPL,1988-10-06,0.3549109995365143 +AAPL,1988-10-07,0.3549109995365143 +AAPL,1988-10-10,0.34375 +AAPL,1988-10-11,0.3482140004634857 +AAPL,1988-10-12,0.34598198533058167 +AAPL,1988-10-13,0.3482140004634857 +AAPL,1988-10-14,0.34598198533058167 +AAPL,1988-10-17,0.34375 +AAPL,1988-10-18,0.3515630066394806 +AAPL,1988-10-19,0.35714301466941833 +AAPL,1988-10-20,0.3705359995365143 +AAPL,1988-10-21,0.3660709857940674 +AAPL,1988-10-24,0.35714301466941833 +AAPL,1988-10-25,0.3560270071029663 +AAPL,1988-10-26,0.3504459857940674 +AAPL,1988-10-27,0.3482140004634857 +AAPL,1988-10-28,0.34375 +AAPL,1988-10-31,0.344866007566452 +AAPL,1988-11-01,0.3392859995365143 +AAPL,1988-11-02,0.3325890004634857 +AAPL,1988-11-03,0.3314729928970337 +AAPL,1988-11-04,0.3370540142059326 +AAPL,1988-11-07,0.3348209857940674 +AAPL,1988-11-08,0.34375 +AAPL,1988-11-09,0.3504459857940674 +AAPL,1988-11-10,0.3526790142059326 +AAPL,1988-11-11,0.34375 +AAPL,1988-11-14,0.3470979928970337 +AAPL,1988-11-15,0.3482140004634857 +AAPL,1988-11-16,0.3392859995365143 +AAPL,1988-11-17,0.34151801466941833 +AAPL,1988-11-18,0.3392859995365143 +AAPL,1988-11-21,0.327008992433548 +AAPL,1988-11-22,0.32254499197006226 +AAPL,1988-11-23,0.329241007566452 +AAPL,1988-11-25,0.32589301466941833 +AAPL,1988-11-28,0.32589301466941833 +AAPL,1988-11-29,0.328125 +AAPL,1988-11-30,0.3359380066394806 +AAPL,1988-12-01,0.34598198533058167 +AAPL,1988-12-02,0.3504459857940674 +AAPL,1988-12-05,0.3526790142059326 +AAPL,1988-12-06,0.3526790142059326 +AAPL,1988-12-07,0.3515630066394806 +AAPL,1988-12-08,0.34933000802993774 +AAPL,1988-12-09,0.34933000802993774 +AAPL,1988-12-12,0.34375 +AAPL,1988-12-13,0.34598198533058167 +AAPL,1988-12-14,0.3549109995365143 +AAPL,1988-12-15,0.3526790142059326 +AAPL,1988-12-16,0.358258992433548 +AAPL,1988-12-19,0.3638390004634857 +AAPL,1988-12-20,0.3660709857940674 +AAPL,1988-12-21,0.37276801466941833 +AAPL,1988-12-22,0.3660709857940674 +AAPL,1988-12-23,0.3671880066394806 +AAPL,1988-12-27,0.36160698533058167 +AAPL,1988-12-28,0.359375 +AAPL,1988-12-29,0.36160698533058167 +AAPL,1988-12-30,0.359375 +AAPL,1989-01-03,0.360491007566452 +AAPL,1989-01-04,0.375 +AAPL,1989-01-05,0.37723198533058167 +AAPL,1989-01-06,0.38058000802993774 +AAPL,1989-01-09,0.3839290142059326 +AAPL,1989-01-10,0.38058000802993774 +AAPL,1989-01-11,0.376116007566452 +AAPL,1989-01-12,0.3816959857940674 +AAPL,1989-01-13,0.3861609995365143 +AAPL,1989-01-16,0.390625 +AAPL,1989-01-17,0.360491007566452 +AAPL,1989-01-18,0.3549109995365143 +AAPL,1989-01-19,0.36160698533058167 +AAPL,1989-01-20,0.3660709857940674 +AAPL,1989-01-23,0.3660709857940674 +AAPL,1989-01-24,0.3716520071029663 +AAPL,1989-01-25,0.3705359995365143 +AAPL,1989-01-26,0.37276801466941833 +AAPL,1989-01-27,0.3359380066394806 +AAPL,1989-01-30,0.33370500802993774 +AAPL,1989-01-31,0.3370540142059326 +AAPL,1989-02-01,0.3504459857940674 +AAPL,1989-02-02,0.3549109995365143 +AAPL,1989-02-03,0.3504459857940674 +AAPL,1989-02-06,0.34375 +AAPL,1989-02-07,0.3482140004634857 +AAPL,1989-02-08,0.34151801466941833 +AAPL,1989-02-09,0.34151801466941833 +AAPL,1989-02-10,0.3325890004634857 +AAPL,1989-02-13,0.33035698533058167 +AAPL,1989-02-14,0.3191959857940674 +AAPL,1989-02-15,0.3236609995365143 +AAPL,1989-02-16,0.3247770071029663 +AAPL,1989-02-17,0.328125 +AAPL,1989-02-21,0.3348209857940674 +AAPL,1989-02-22,0.328125 +AAPL,1989-02-23,0.328125 +AAPL,1989-02-24,0.3214290142059326 +AAPL,1989-02-27,0.32589301466941833 +AAPL,1989-02-28,0.3236609995365143 +AAPL,1989-03-01,0.3214290142059326 +AAPL,1989-03-02,0.3125 +AAPL,1989-03-03,0.31026801466941833 +AAPL,1989-03-06,0.3169640004634857 +AAPL,1989-03-07,0.3191959857940674 +AAPL,1989-03-08,0.31473198533058167 +AAPL,1989-03-09,0.3080359995365143 +AAPL,1989-03-10,0.3125 +AAPL,1989-03-13,0.3125 +AAPL,1989-03-14,0.31473198533058167 +AAPL,1989-03-15,0.3125 +AAPL,1989-03-16,0.31473198533058167 +AAPL,1989-03-17,0.311383992433548 +AAPL,1989-03-20,0.311383992433548 +AAPL,1989-03-21,0.311383992433548 +AAPL,1989-03-22,0.30245500802993774 +AAPL,1989-03-23,0.30691999197006226 +AAPL,1989-03-27,0.3013390004634857 +AAPL,1989-03-28,0.3035709857940674 +AAPL,1989-03-29,0.3058040142059326 +AAPL,1989-03-30,0.31026801466941833 +AAPL,1989-03-31,0.31808000802993774 +AAPL,1989-04-03,0.3125 +AAPL,1989-04-04,0.3080359995365143 +AAPL,1989-04-05,0.3125 +AAPL,1989-04-06,0.3214290142059326 +AAPL,1989-04-07,0.33370500802993774 +AAPL,1989-04-10,0.33035698533058167 +AAPL,1989-04-11,0.3370540142059326 +AAPL,1989-04-12,0.34375 +AAPL,1989-04-13,0.34375 +AAPL,1989-04-14,0.34598198533058167 +AAPL,1989-04-17,0.3504459857940674 +AAPL,1989-04-18,0.358258992433548 +AAPL,1989-04-19,0.36495500802993774 +AAPL,1989-04-20,0.3638390004634857 +AAPL,1989-04-21,0.358258992433548 +AAPL,1989-04-24,0.358258992433548 +AAPL,1989-04-25,0.35714301466941833 +AAPL,1989-04-26,0.3549109995365143 +AAPL,1989-04-27,0.3515630066394806 +AAPL,1989-04-28,0.3482140004634857 +AAPL,1989-05-01,0.3482140004634857 +AAPL,1989-05-02,0.3560270071029663 +AAPL,1989-05-03,0.359375 +AAPL,1989-05-04,0.3660709857940674 +AAPL,1989-05-05,0.3705359995365143 +AAPL,1989-05-08,0.37723198533058167 +AAPL,1989-05-09,0.3794640004634857 +AAPL,1989-05-10,0.3861609995365143 +AAPL,1989-05-11,0.391741007566452 +AAPL,1989-05-12,0.4017859995365143 +AAPL,1989-05-15,0.4107140004634857 +AAPL,1989-05-16,0.405133992433548 +AAPL,1989-05-17,0.40401801466941833 +AAPL,1989-05-18,0.3995540142059326 +AAPL,1989-05-19,0.40848198533058167 +AAPL,1989-05-22,0.4107140004634857 +AAPL,1989-05-23,0.40625 +AAPL,1989-05-24,0.4263390004634857 +AAPL,1989-05-25,0.4308040142059326 +AAPL,1989-05-26,0.4330359995365143 +AAPL,1989-05-30,0.42410698533058167 +AAPL,1989-05-31,0.4263390004634857 +AAPL,1989-06-01,0.43526801466941833 +AAPL,1989-06-02,0.4375 +AAPL,1989-06-05,0.41964301466941833 +AAPL,1989-06-06,0.4174109995365143 +AAPL,1989-06-07,0.4308040142059326 +AAPL,1989-06-08,0.4252229928970337 +AAPL,1989-06-09,0.41964301466941833 +AAPL,1989-06-12,0.42410698533058167 +AAPL,1989-06-13,0.4330359995365143 +AAPL,1989-06-14,0.44308000802993774 +AAPL,1989-06-15,0.42410698533058167 +AAPL,1989-06-16,0.3973209857940674 +AAPL,1989-06-19,0.39285698533058167 +AAPL,1989-06-20,0.3839290142059326 +AAPL,1989-06-21,0.3794640004634857 +AAPL,1989-06-22,0.3861609995365143 +AAPL,1989-06-23,0.391741007566452 +AAPL,1989-06-26,0.38839301466941833 +AAPL,1989-06-27,0.38058000802993774 +AAPL,1989-06-28,0.37276801466941833 +AAPL,1989-06-29,0.3627229928970337 +AAPL,1989-06-30,0.3683040142059326 +AAPL,1989-07-03,0.3638390004634857 +AAPL,1989-07-05,0.36160698533058167 +AAPL,1989-07-06,0.3683040142059326 +AAPL,1989-07-07,0.3683040142059326 +AAPL,1989-07-10,0.36160698533058167 +AAPL,1989-07-11,0.3549109995365143 +AAPL,1989-07-12,0.35714301466941833 +AAPL,1989-07-13,0.3627229928970337 +AAPL,1989-07-14,0.3638390004634857 +AAPL,1989-07-17,0.3638390004634857 +AAPL,1989-07-18,0.3504459857940674 +AAPL,1989-07-19,0.36160698533058167 +AAPL,1989-07-20,0.35714301466941833 +AAPL,1989-07-21,0.35714301466941833 +AAPL,1989-07-24,0.3504459857940674 +AAPL,1989-07-25,0.34598198533058167 +AAPL,1989-07-26,0.34151801466941833 +AAPL,1989-07-27,0.3504459857940674 +AAPL,1989-07-28,0.3515630066394806 +AAPL,1989-07-31,0.3549109995365143 +AAPL,1989-08-01,0.3560270071029663 +AAPL,1989-08-02,0.36160698533058167 +AAPL,1989-08-03,0.3683040142059326 +AAPL,1989-08-04,0.3816959857940674 +AAPL,1989-08-07,0.390625 +AAPL,1989-08-08,0.3939729928970337 +AAPL,1989-08-09,0.39285698533058167 +AAPL,1989-08-10,0.3861609995365143 +AAPL,1989-08-11,0.373883992433548 +AAPL,1989-08-14,0.3638390004634857 +AAPL,1989-08-15,0.36941999197006226 +AAPL,1989-08-16,0.360491007566452 +AAPL,1989-08-17,0.3660709857940674 +AAPL,1989-08-18,0.37723198533058167 +AAPL,1989-08-21,0.37723198533058167 +AAPL,1989-08-22,0.3828130066394806 +AAPL,1989-08-23,0.390625 +AAPL,1989-08-24,0.3939729928970337 +AAPL,1989-08-25,0.3995540142059326 +AAPL,1989-08-28,0.3995540142059326 +AAPL,1989-08-29,0.3939729928970337 +AAPL,1989-08-30,0.3973209857940674 +AAPL,1989-08-31,0.3973209857940674 +AAPL,1989-09-01,0.3984380066394806 +AAPL,1989-09-05,0.3995540142059326 +AAPL,1989-09-06,0.3995540142059326 +AAPL,1989-09-07,0.3995540142059326 +AAPL,1989-09-08,0.4017859995365143 +AAPL,1989-09-11,0.40848198533058167 +AAPL,1989-09-12,0.4107140004634857 +AAPL,1989-09-13,0.4017859995365143 +AAPL,1989-09-14,0.3995540142059326 +AAPL,1989-09-15,0.4017859995365143 +AAPL,1989-09-18,0.39285698533058167 +AAPL,1989-09-19,0.3861609995365143 +AAPL,1989-09-20,0.3984380066394806 +AAPL,1989-09-21,0.3995540142059326 +AAPL,1989-09-22,0.40066999197006226 +AAPL,1989-09-25,0.40401801466941833 +AAPL,1989-09-26,0.40401801466941833 +AAPL,1989-09-27,0.3995540142059326 +AAPL,1989-09-28,0.40625 +AAPL,1989-09-29,0.3973209857940674 +AAPL,1989-10-02,0.39620500802993774 +AAPL,1989-10-03,0.389508992433548 +AAPL,1989-10-04,0.3950890004634857 +AAPL,1989-10-05,0.40625 +AAPL,1989-10-06,0.4296880066394806 +AAPL,1989-10-09,0.4419640004634857 +AAPL,1989-10-10,0.4419640004634857 +AAPL,1989-10-11,0.436383992433548 +AAPL,1989-10-12,0.43526801466941833 +AAPL,1989-10-13,0.40848198533058167 +AAPL,1989-10-16,0.4174109995365143 +AAPL,1989-10-17,0.421875 +AAPL,1989-10-18,0.4308040142059326 +AAPL,1989-10-19,0.43526801466941833 +AAPL,1989-10-20,0.4285709857940674 +AAPL,1989-10-23,0.4174109995365143 +AAPL,1989-10-24,0.4252229928970337 +AAPL,1989-10-25,0.4151790142059326 +AAPL,1989-10-26,0.40401801466941833 +AAPL,1989-10-27,0.40401801466941833 +AAPL,1989-10-30,0.40848198533058167 +AAPL,1989-10-31,0.4151790142059326 +AAPL,1989-11-01,0.41183000802993774 +AAPL,1989-11-02,0.39285698533058167 +AAPL,1989-11-03,0.3861609995365143 +AAPL,1989-11-06,0.3861609995365143 +AAPL,1989-11-07,0.39285698533058167 +AAPL,1989-11-08,0.4017859995365143 +AAPL,1989-11-09,0.4107140004634857 +AAPL,1989-11-10,0.4174109995365143 +AAPL,1989-11-13,0.4151790142059326 +AAPL,1989-11-14,0.3995540142059326 +AAPL,1989-11-15,0.3950890004634857 +AAPL,1989-11-16,0.3995540142059326 +AAPL,1989-11-17,0.3995540142059326 +AAPL,1989-11-20,0.40401801466941833 +AAPL,1989-11-21,0.40401801466941833 +AAPL,1989-11-22,0.3995540142059326 +AAPL,1989-11-24,0.3995540142059326 +AAPL,1989-11-27,0.39285698533058167 +AAPL,1989-11-28,0.3939729928970337 +AAPL,1989-11-29,0.39285698533058167 +AAPL,1989-11-30,0.3950890004634857 +AAPL,1989-12-01,0.39285698533058167 +AAPL,1989-12-04,0.40401801466941833 +AAPL,1989-12-05,0.4017859995365143 +AAPL,1989-12-06,0.3816959857940674 +AAPL,1989-12-07,0.3816959857940674 +AAPL,1989-12-08,0.37276801466941833 +AAPL,1989-12-11,0.3504459857940674 +AAPL,1989-12-12,0.3214290142059326 +AAPL,1989-12-13,0.3214290142059326 +AAPL,1989-12-14,0.311383992433548 +AAPL,1989-12-15,0.3013390004634857 +AAPL,1989-12-18,0.31026801466941833 +AAPL,1989-12-19,0.3125 +AAPL,1989-12-20,0.3191959857940674 +AAPL,1989-12-21,0.3236609995365143 +AAPL,1989-12-22,0.32589301466941833 +AAPL,1989-12-26,0.3169640004634857 +AAPL,1989-12-27,0.313616007566452 +AAPL,1989-12-28,0.3091520071029663 +AAPL,1989-12-29,0.31473198533058167 +AAPL,1990-01-02,0.3325890004634857 +AAPL,1990-01-03,0.3348209857940674 +AAPL,1990-01-04,0.3359380066394806 +AAPL,1990-01-05,0.3370540142059326 +AAPL,1990-01-08,0.3392859995365143 +AAPL,1990-01-09,0.3359380066394806 +AAPL,1990-01-10,0.3214290142059326 +AAPL,1990-01-11,0.3080359995365143 +AAPL,1990-01-12,0.3080359995365143 +AAPL,1990-01-15,0.3058040142059326 +AAPL,1990-01-16,0.311383992433548 +AAPL,1990-01-17,0.296875 +AAPL,1990-01-18,0.2890630066394806 +AAPL,1990-01-19,0.3058040142059326 +AAPL,1990-01-22,0.296875 +AAPL,1990-01-23,0.3013390004634857 +AAPL,1990-01-24,0.3035709857940674 +AAPL,1990-01-25,0.3046880066394806 +AAPL,1990-01-26,0.2924109995365143 +AAPL,1990-01-29,0.296875 +AAPL,1990-01-30,0.3035709857940674 +AAPL,1990-01-31,0.3035709857940674 +AAPL,1990-02-01,0.3002229928970337 +AAPL,1990-02-02,0.3058040142059326 +AAPL,1990-02-05,0.3125 +AAPL,1990-02-06,0.31026801466941833 +AAPL,1990-02-07,0.296875 +AAPL,1990-02-08,0.29464301466941833 +AAPL,1990-02-09,0.3058040142059326 +AAPL,1990-02-12,0.3035709857940674 +AAPL,1990-02-13,0.3080359995365143 +AAPL,1990-02-14,0.3058040142059326 +AAPL,1990-02-15,0.3058040142059326 +AAPL,1990-02-16,0.3013390004634857 +AAPL,1990-02-20,0.29910698533058167 +AAPL,1990-02-21,0.3035709857940674 +AAPL,1990-02-22,0.29464301466941833 +AAPL,1990-02-23,0.296875 +AAPL,1990-02-26,0.3035709857940674 +AAPL,1990-02-27,0.29910698533058167 +AAPL,1990-02-28,0.3035709857940674 +AAPL,1990-03-01,0.3058040142059326 +AAPL,1990-03-02,0.3013390004634857 +AAPL,1990-03-05,0.3080359995365143 +AAPL,1990-03-06,0.31473198533058167 +AAPL,1990-03-07,0.3158479928970337 +AAPL,1990-03-08,0.328125 +AAPL,1990-03-09,0.329241007566452 +AAPL,1990-03-12,0.327008992433548 +AAPL,1990-03-13,0.329241007566452 +AAPL,1990-03-14,0.33035698533058167 +AAPL,1990-03-15,0.328125 +AAPL,1990-03-16,0.359375 +AAPL,1990-03-19,0.3783479928970337 +AAPL,1990-03-20,0.36941999197006226 +AAPL,1990-03-21,0.3716520071029663 +AAPL,1990-03-22,0.3638390004634857 +AAPL,1990-03-23,0.37723198533058167 +AAPL,1990-03-26,0.37723198533058167 +AAPL,1990-03-27,0.375 +AAPL,1990-03-28,0.3683040142059326 +AAPL,1990-03-29,0.3671880066394806 +AAPL,1990-03-30,0.359375 +AAPL,1990-04-02,0.359375 +AAPL,1990-04-03,0.37276801466941833 +AAPL,1990-04-04,0.3683040142059326 +AAPL,1990-04-05,0.359375 +AAPL,1990-04-06,0.3560270071029663 +AAPL,1990-04-09,0.3671880066394806 +AAPL,1990-04-10,0.3683040142059326 +AAPL,1990-04-11,0.3794640004634857 +AAPL,1990-04-12,0.3861609995365143 +AAPL,1990-04-16,0.390625 +AAPL,1990-04-17,0.3861609995365143 +AAPL,1990-04-18,0.3861609995365143 +AAPL,1990-04-19,0.359375 +AAPL,1990-04-20,0.359375 +AAPL,1990-04-23,0.3549109995365143 +AAPL,1990-04-24,0.34598198533058167 +AAPL,1990-04-25,0.34598198533058167 +AAPL,1990-04-26,0.3470979928970337 +AAPL,1990-04-27,0.34933000802993774 +AAPL,1990-04-30,0.3515630066394806 +AAPL,1990-05-01,0.35379499197006226 +AAPL,1990-05-02,0.3549109995365143 +AAPL,1990-05-03,0.35714301466941833 +AAPL,1990-05-04,0.35714301466941833 +AAPL,1990-05-07,0.3705359995365143 +AAPL,1990-05-08,0.37276801466941833 +AAPL,1990-05-09,0.373883992433548 +AAPL,1990-05-10,0.36941999197006226 +AAPL,1990-05-11,0.38058000802993774 +AAPL,1990-05-14,0.37276801466941833 +AAPL,1990-05-15,0.37276801466941833 +AAPL,1990-05-16,0.3716520071029663 +AAPL,1990-05-17,0.3705359995365143 +AAPL,1990-05-18,0.3549109995365143 +AAPL,1990-05-21,0.3526790142059326 +AAPL,1990-05-22,0.36941999197006226 +AAPL,1990-05-23,0.375 +AAPL,1990-05-24,0.375 +AAPL,1990-05-25,0.35714301466941833 +AAPL,1990-05-29,0.3660709857940674 +AAPL,1990-05-30,0.36941999197006226 +AAPL,1990-05-31,0.3683040142059326 +AAPL,1990-06-01,0.3638390004634857 +AAPL,1990-06-04,0.3638390004634857 +AAPL,1990-06-05,0.3526790142059326 +AAPL,1990-06-06,0.3526790142059326 +AAPL,1990-06-07,0.3482140004634857 +AAPL,1990-06-08,0.34151801466941833 +AAPL,1990-06-11,0.3482140004634857 +AAPL,1990-06-12,0.36160698533058167 +AAPL,1990-06-13,0.3549109995365143 +AAPL,1990-06-14,0.3549109995365143 +AAPL,1990-06-15,0.3526790142059326 +AAPL,1990-06-18,0.3504459857940674 +AAPL,1990-06-19,0.35379499197006226 +AAPL,1990-06-20,0.35714301466941833 +AAPL,1990-06-21,0.373883992433548 +AAPL,1990-06-22,0.3705359995365143 +AAPL,1990-06-25,0.3683040142059326 +AAPL,1990-06-26,0.3627229928970337 +AAPL,1990-06-27,0.3705359995365143 +AAPL,1990-06-28,0.3839290142059326 +AAPL,1990-06-29,0.3995540142059326 +AAPL,1990-07-02,0.39285698533058167 +AAPL,1990-07-03,0.39285698533058167 +AAPL,1990-07-05,0.38839301466941833 +AAPL,1990-07-06,0.3995540142059326 +AAPL,1990-07-09,0.41629499197006226 +AAPL,1990-07-10,0.41964301466941833 +AAPL,1990-07-11,0.41964301466941833 +AAPL,1990-07-12,0.422991007566452 +AAPL,1990-07-13,0.4174109995365143 +AAPL,1990-07-16,0.407366007566452 +AAPL,1990-07-17,0.3950890004634857 +AAPL,1990-07-18,0.3984380066394806 +AAPL,1990-07-19,0.37276801466941833 +AAPL,1990-07-20,0.3660709857940674 +AAPL,1990-07-23,0.3705359995365143 +AAPL,1990-07-24,0.376116007566452 +AAPL,1990-07-25,0.37723198533058167 +AAPL,1990-07-26,0.36941999197006226 +AAPL,1990-07-27,0.36941999197006226 +AAPL,1990-07-30,0.3783479928970337 +AAPL,1990-07-31,0.375 +AAPL,1990-08-01,0.3783479928970337 +AAPL,1990-08-02,0.38839301466941833 +AAPL,1990-08-03,0.3683040142059326 +AAPL,1990-08-06,0.3526790142059326 +AAPL,1990-08-07,0.3526790142059326 +AAPL,1990-08-08,0.358258992433548 +AAPL,1990-08-09,0.3526790142059326 +AAPL,1990-08-10,0.34598198533058167 +AAPL,1990-08-13,0.3560270071029663 +AAPL,1990-08-14,0.3549109995365143 +AAPL,1990-08-15,0.3504459857940674 +AAPL,1990-08-16,0.34375 +AAPL,1990-08-17,0.32589301466941833 +AAPL,1990-08-20,0.328125 +AAPL,1990-08-21,0.3236609995365143 +AAPL,1990-08-22,0.313616007566452 +AAPL,1990-08-23,0.3080359995365143 +AAPL,1990-08-24,0.3169640004634857 +AAPL,1990-08-27,0.3370540142059326 +AAPL,1990-08-28,0.3404020071029663 +AAPL,1990-08-29,0.3325890004634857 +AAPL,1990-08-30,0.3236609995365143 +AAPL,1990-08-31,0.33035698533058167 +AAPL,1990-09-04,0.33035698533058167 +AAPL,1990-09-05,0.3214290142059326 +AAPL,1990-09-06,0.3191959857940674 +AAPL,1990-09-07,0.3247770071029663 +AAPL,1990-09-10,0.3191959857940674 +AAPL,1990-09-11,0.3035709857940674 +AAPL,1990-09-12,0.3035709857940674 +AAPL,1990-09-13,0.3013390004634857 +AAPL,1990-09-14,0.3035709857940674 +AAPL,1990-09-17,0.3013390004634857 +AAPL,1990-09-18,0.297991007566452 +AAPL,1990-09-19,0.2901790142059326 +AAPL,1990-09-20,0.282366007566452 +AAPL,1990-09-21,0.28125 +AAPL,1990-09-24,0.2700890004634857 +AAPL,1990-09-25,0.26785698533058167 +AAPL,1990-09-26,0.265625 +AAPL,1990-09-27,0.25223198533058167 +AAPL,1990-09-28,0.2589290142059326 +AAPL,1990-10-01,0.2723209857940674 +AAPL,1990-10-02,0.264508992433548 +AAPL,1990-10-03,0.24107100069522858 +AAPL,1990-10-04,0.25 +AAPL,1990-10-05,0.25 +AAPL,1990-10-08,0.26004499197006226 +AAPL,1990-10-09,0.25 +AAPL,1990-10-10,0.23660700023174286 +AAPL,1990-10-11,0.24776799976825714 +AAPL,1990-10-12,0.25223198533058167 +AAPL,1990-10-15,0.24776799976825714 +AAPL,1990-10-16,0.22321400046348572 +AAPL,1990-10-17,0.23660700023174286 +AAPL,1990-10-18,0.2544640004634857 +AAPL,1990-10-19,0.280133992433548 +AAPL,1990-10-22,0.2779020071029663 +AAPL,1990-10-23,0.2767859995365143 +AAPL,1990-10-24,0.2723209857940674 +AAPL,1990-10-25,0.26785698533058167 +AAPL,1990-10-26,0.26785698533058167 +AAPL,1990-10-29,0.266741007566452 +AAPL,1990-10-30,0.27120500802993774 +AAPL,1990-10-31,0.2745540142059326 +AAPL,1990-11-01,0.2723209857940674 +AAPL,1990-11-02,0.28348198533058167 +AAPL,1990-11-05,0.296875 +AAPL,1990-11-06,0.29910698533058167 +AAPL,1990-11-07,0.296875 +AAPL,1990-11-08,0.3080359995365143 +AAPL,1990-11-09,0.3169640004634857 +AAPL,1990-11-12,0.3236609995365143 +AAPL,1990-11-13,0.3214290142059326 +AAPL,1990-11-14,0.33035698533058167 +AAPL,1990-11-15,0.3214290142059326 +AAPL,1990-11-16,0.313616007566452 +AAPL,1990-11-19,0.3247770071029663 +AAPL,1990-11-20,0.3169640004634857 +AAPL,1990-11-21,0.32254499197006226 +AAPL,1990-11-23,0.3247770071029663 +AAPL,1990-11-26,0.328125 +AAPL,1990-11-27,0.3348209857940674 +AAPL,1990-11-28,0.328125 +AAPL,1990-11-29,0.328125 +AAPL,1990-11-30,0.328125 +AAPL,1990-12-03,0.3404020071029663 +AAPL,1990-12-04,0.34375 +AAPL,1990-12-05,0.358258992433548 +AAPL,1990-12-06,0.3683040142059326 +AAPL,1990-12-07,0.3794640004634857 +AAPL,1990-12-10,0.37276801466941833 +AAPL,1990-12-11,0.35714301466941833 +AAPL,1990-12-12,0.35379499197006226 +AAPL,1990-12-13,0.3638390004634857 +AAPL,1990-12-14,0.3560270071029663 +AAPL,1990-12-17,0.358258992433548 +AAPL,1990-12-18,0.37723198533058167 +AAPL,1990-12-19,0.373883992433548 +AAPL,1990-12-20,0.39285698533058167 +AAPL,1990-12-21,0.4017859995365143 +AAPL,1990-12-24,0.39285698533058167 +AAPL,1990-12-26,0.390625 +AAPL,1990-12-27,0.38839301466941833 +AAPL,1990-12-28,0.3839290142059326 +AAPL,1990-12-31,0.3839290142059326 +AAPL,1991-01-02,0.38839301466941833 +AAPL,1991-01-03,0.3839290142059326 +AAPL,1991-01-04,0.3861609995365143 +AAPL,1991-01-07,0.3861609995365143 +AAPL,1991-01-08,0.3861609995365143 +AAPL,1991-01-09,0.40401801466941833 +AAPL,1991-01-10,0.420758992433548 +AAPL,1991-01-11,0.41964301466941833 +AAPL,1991-01-14,0.4129459857940674 +AAPL,1991-01-15,0.4174109995365143 +AAPL,1991-01-16,0.4441959857940674 +AAPL,1991-01-17,0.4575890004634857 +AAPL,1991-01-18,0.4486609995365143 +AAPL,1991-01-21,0.453125 +AAPL,1991-01-22,0.4575890004634857 +AAPL,1991-01-23,0.4620540142059326 +AAPL,1991-01-24,0.4654020071029663 +AAPL,1991-01-25,0.4776790142059326 +AAPL,1991-01-28,0.48660698533058167 +AAPL,1991-01-29,0.4799109995365143 +AAPL,1991-01-30,0.4955359995365143 +AAPL,1991-01-31,0.4955359995365143 +AAPL,1991-02-01,0.49776801466941833 +AAPL,1991-02-04,0.4933040142059326 +AAPL,1991-02-05,0.515625 +AAPL,1991-02-06,0.5078129768371582 +AAPL,1991-02-07,0.515625 +AAPL,1991-02-08,0.5345979928970337 +AAPL,1991-02-11,0.5479909777641296 +AAPL,1991-02-12,0.5357139706611633 +AAPL,1991-02-13,0.5357139706611633 +AAPL,1991-02-14,0.5100449919700623 +AAPL,1991-02-15,0.5145090222358704 +AAPL,1991-02-19,0.5357139706611633 +AAPL,1991-02-20,0.544642984867096 +AAPL,1991-02-21,0.5267860293388367 +AAPL,1991-02-22,0.533482015132904 +AAPL,1991-02-25,0.517857015132904 +AAPL,1991-02-26,0.5200889706611633 +AAPL,1991-02-27,0.5200889706611633 +AAPL,1991-02-28,0.5111610293388367 +AAPL,1991-03-01,0.515625 +AAPL,1991-03-04,0.5212050080299377 +AAPL,1991-03-05,0.5636159777641296 +AAPL,1991-03-06,0.5625 +AAPL,1991-03-07,0.6004459857940674 +AAPL,1991-03-08,0.580357015132904 +AAPL,1991-03-11,0.5669639706611633 +AAPL,1991-03-12,0.5613840222358704 +AAPL,1991-03-13,0.591517984867096 +AAPL,1991-03-14,0.5825889706611633 +AAPL,1991-03-15,0.591517984867096 +AAPL,1991-03-18,0.6049110293388367 +AAPL,1991-03-19,0.6205360293388367 +AAPL,1991-03-20,0.6049110293388367 +AAPL,1991-03-21,0.578125 +AAPL,1991-03-22,0.564732015132904 +AAPL,1991-03-25,0.575892984867096 +AAPL,1991-03-26,0.625 +AAPL,1991-03-27,0.6183040142059326 +AAPL,1991-03-28,0.607142984867096 +AAPL,1991-04-01,0.611607015132904 +AAPL,1991-04-02,0.6495540142059326 +AAPL,1991-04-03,0.625 +AAPL,1991-04-04,0.638392984867096 +AAPL,1991-04-05,0.6194199919700623 +AAPL,1991-04-08,0.625 +AAPL,1991-04-09,0.6138389706611633 +AAPL,1991-04-10,0.5970979928970337 +AAPL,1991-04-11,0.6339290142059326 +AAPL,1991-04-12,0.640625 +AAPL,1991-04-15,0.5558040142059326 +AAPL,1991-04-16,0.5736610293388367 +AAPL,1991-04-17,0.564732015132904 +AAPL,1991-04-18,0.544642984867096 +AAPL,1991-04-19,0.5323659777641296 +AAPL,1991-04-22,0.549107015132904 +AAPL,1991-04-23,0.549107015132904 +AAPL,1991-04-24,0.5424110293388367 +AAPL,1991-04-25,0.5223209857940674 +AAPL,1991-04-26,0.5234379768371582 +AAPL,1991-04-29,0.5200889706611633 +AAPL,1991-04-30,0.4910709857940674 +AAPL,1991-05-01,0.421875 +AAPL,1991-05-02,0.4375 +AAPL,1991-05-03,0.4375 +AAPL,1991-05-06,0.4486609995365143 +AAPL,1991-05-07,0.452008992433548 +AAPL,1991-05-08,0.4441959857940674 +AAPL,1991-05-09,0.453125 +AAPL,1991-05-10,0.4575890004634857 +AAPL,1991-05-13,0.47098198533058167 +AAPL,1991-05-14,0.4776790142059326 +AAPL,1991-05-15,0.45089301466941833 +AAPL,1991-05-16,0.4375 +AAPL,1991-05-17,0.41964301466941833 +AAPL,1991-05-20,0.3950890004634857 +AAPL,1991-05-21,0.40401801466941833 +AAPL,1991-05-22,0.4129459857940674 +AAPL,1991-05-23,0.4029020071029663 +AAPL,1991-05-24,0.4095979928970337 +AAPL,1991-05-28,0.4107140004634857 +AAPL,1991-05-29,0.41964301466941833 +AAPL,1991-05-30,0.4252229928970337 +AAPL,1991-05-31,0.41964301466941833 +AAPL,1991-06-03,0.43973198533058167 +AAPL,1991-06-04,0.438616007566452 +AAPL,1991-06-05,0.4285709857940674 +AAPL,1991-06-06,0.41629499197006226 +AAPL,1991-06-07,0.41183000802993774 +AAPL,1991-06-10,0.4107140004634857 +AAPL,1991-06-11,0.3984380066394806 +AAPL,1991-06-12,0.3783479928970337 +AAPL,1991-06-13,0.376116007566452 +AAPL,1991-06-14,0.3671880066394806 +AAPL,1991-06-17,0.375 +AAPL,1991-06-18,0.376116007566452 +AAPL,1991-06-19,0.37276801466941833 +AAPL,1991-06-20,0.375 +AAPL,1991-06-21,0.375 +AAPL,1991-06-24,0.37276801466941833 +AAPL,1991-06-25,0.3783479928970337 +AAPL,1991-06-26,0.3839290142059326 +AAPL,1991-06-27,0.3794640004634857 +AAPL,1991-06-28,0.3705359995365143 +AAPL,1991-07-01,0.3794640004634857 +AAPL,1991-07-02,0.37723198533058167 +AAPL,1991-07-03,0.38504499197006226 +AAPL,1991-07-05,0.407366007566452 +AAPL,1991-07-08,0.4174109995365143 +AAPL,1991-07-09,0.4185270071029663 +AAPL,1991-07-10,0.421875 +AAPL,1991-07-11,0.4174109995365143 +AAPL,1991-07-12,0.4174109995365143 +AAPL,1991-07-15,0.40625 +AAPL,1991-07-16,0.390625 +AAPL,1991-07-17,0.3794640004634857 +AAPL,1991-07-18,0.40066999197006226 +AAPL,1991-07-19,0.4107140004634857 +AAPL,1991-07-22,0.4107140004634857 +AAPL,1991-07-23,0.4017859995365143 +AAPL,1991-07-24,0.4017859995365143 +AAPL,1991-07-25,0.40401801466941833 +AAPL,1991-07-26,0.40066999197006226 +AAPL,1991-07-29,0.40625 +AAPL,1991-07-30,0.4151790142059326 +AAPL,1991-07-31,0.4129459857940674 +AAPL,1991-08-01,0.438616007566452 +AAPL,1991-08-02,0.4464290142059326 +AAPL,1991-08-05,0.4330359995365143 +AAPL,1991-08-06,0.4419640004634857 +AAPL,1991-08-07,0.4497770071029663 +AAPL,1991-08-08,0.45089301466941833 +AAPL,1991-08-09,0.453125 +AAPL,1991-08-12,0.4620540142059326 +AAPL,1991-08-13,0.4776790142059326 +AAPL,1991-08-14,0.48995500802993774 +AAPL,1991-08-15,0.4754459857940674 +AAPL,1991-08-16,0.4754459857940674 +AAPL,1991-08-19,0.45089301466941833 +AAPL,1991-08-20,0.45535698533058167 +AAPL,1991-08-21,0.4799109995365143 +AAPL,1991-08-22,0.484375 +AAPL,1991-08-23,0.4732140004634857 +AAPL,1991-08-26,0.4732140004634857 +AAPL,1991-08-27,0.48214301466941833 +AAPL,1991-08-28,0.4754459857940674 +AAPL,1991-08-29,0.4732140004634857 +AAPL,1991-08-30,0.4732140004634857 +AAPL,1991-09-03,0.46875 +AAPL,1991-09-04,0.4598209857940674 +AAPL,1991-09-05,0.45535698533058167 +AAPL,1991-09-06,0.4598209857940674 +AAPL,1991-09-09,0.4754459857940674 +AAPL,1991-09-10,0.44754499197006226 +AAPL,1991-09-11,0.45089301466941833 +AAPL,1991-09-12,0.452008992433548 +AAPL,1991-09-13,0.4341520071029663 +AAPL,1991-09-16,0.421875 +AAPL,1991-09-17,0.4375 +AAPL,1991-09-18,0.44754499197006226 +AAPL,1991-09-19,0.4441959857940674 +AAPL,1991-09-20,0.452008992433548 +AAPL,1991-09-23,0.4419640004634857 +AAPL,1991-09-24,0.4486609995365143 +AAPL,1991-09-25,0.45089301466941833 +AAPL,1991-09-26,0.4464290142059326 +AAPL,1991-09-27,0.4375 +AAPL,1991-09-30,0.4419640004634857 +AAPL,1991-10-01,0.453125 +AAPL,1991-10-02,0.4441959857940674 +AAPL,1991-10-03,0.4263390004634857 +AAPL,1991-10-04,0.4308040142059326 +AAPL,1991-10-07,0.4296880066394806 +AAPL,1991-10-08,0.4308040142059326 +AAPL,1991-10-09,0.4285709857940674 +AAPL,1991-10-10,0.4263390004634857 +AAPL,1991-10-11,0.4330359995365143 +AAPL,1991-10-14,0.4453130066394806 +AAPL,1991-10-15,0.46875 +AAPL,1991-10-16,0.4776790142059326 +AAPL,1991-10-17,0.467633992433548 +AAPL,1991-10-18,0.4910709857940674 +AAPL,1991-10-21,0.4888390004634857 +AAPL,1991-10-22,0.48660698533058167 +AAPL,1991-10-23,0.47433000802993774 +AAPL,1991-10-24,0.4654020071029663 +AAPL,1991-10-25,0.4575890004634857 +AAPL,1991-10-28,0.4598209857940674 +AAPL,1991-10-29,0.4620540142059326 +AAPL,1991-10-30,0.4441959857940674 +AAPL,1991-10-31,0.4598209857940674 +AAPL,1991-11-01,0.45535698533058167 +AAPL,1991-11-04,0.4441959857940674 +AAPL,1991-11-05,0.43526801466941833 +AAPL,1991-11-06,0.4285709857940674 +AAPL,1991-11-07,0.4441959857940674 +AAPL,1991-11-08,0.4754459857940674 +AAPL,1991-11-11,0.4799109995365143 +AAPL,1991-11-12,0.48660698533058167 +AAPL,1991-11-13,0.483258992433548 +AAPL,1991-11-14,0.4888390004634857 +AAPL,1991-11-15,0.4464290142059326 +AAPL,1991-11-18,0.4654020071029663 +AAPL,1991-11-19,0.4575890004634857 +AAPL,1991-11-20,0.45089301466941833 +AAPL,1991-11-21,0.45535698533058167 +AAPL,1991-11-22,0.4575890004634857 +AAPL,1991-11-25,0.4575890004634857 +AAPL,1991-11-26,0.4598209857940674 +AAPL,1991-11-27,0.45535698533058167 +AAPL,1991-11-29,0.453125 +AAPL,1991-12-02,0.4620540142059326 +AAPL,1991-12-03,0.45089301466941833 +AAPL,1991-12-04,0.45089301466941833 +AAPL,1991-12-05,0.4464290142059326 +AAPL,1991-12-06,0.43526801466941833 +AAPL,1991-12-09,0.438616007566452 +AAPL,1991-12-10,0.438616007566452 +AAPL,1991-12-11,0.4375 +AAPL,1991-12-12,0.4408479928970337 +AAPL,1991-12-13,0.4497770071029663 +AAPL,1991-12-16,0.45089301466941833 +AAPL,1991-12-17,0.45089301466941833 +AAPL,1991-12-18,0.4620540142059326 +AAPL,1991-12-19,0.453125 +AAPL,1991-12-20,0.4486609995365143 +AAPL,1991-12-23,0.4598209857940674 +AAPL,1991-12-24,0.46651801466941833 +AAPL,1991-12-26,0.48995500802993774 +AAPL,1991-12-27,0.4910709857940674 +AAPL,1991-12-30,0.5066959857940674 +AAPL,1991-12-31,0.5033479928970337 +AAPL,1992-01-02,0.53125 +AAPL,1992-01-03,0.5267860293388367 +AAPL,1992-01-06,0.517857015132904 +AAPL,1992-01-07,0.5279020071029663 +AAPL,1992-01-08,0.5401790142059326 +AAPL,1992-01-09,0.5558040142059326 +AAPL,1992-01-10,0.5558040142059326 +AAPL,1992-01-13,0.5535709857940674 +AAPL,1992-01-14,0.575892984867096 +AAPL,1992-01-15,0.5669639706611633 +AAPL,1992-01-16,0.560267984867096 +AAPL,1992-01-17,0.578125 +AAPL,1992-01-20,0.5714290142059326 +AAPL,1992-01-21,0.5457590222358704 +AAPL,1992-01-22,0.5669639706611633 +AAPL,1992-01-23,0.575892984867096 +AAPL,1992-01-24,0.5770090222358704 +AAPL,1992-01-27,0.575892984867096 +AAPL,1992-01-28,0.5825889706611633 +AAPL,1992-01-29,0.564732015132904 +AAPL,1992-01-30,0.5691959857940674 +AAPL,1992-01-31,0.578125 +AAPL,1992-02-03,0.5870540142059326 +AAPL,1992-02-04,0.5870540142059326 +AAPL,1992-02-05,0.5904020071029663 +AAPL,1992-02-06,0.5725449919700623 +AAPL,1992-02-07,0.5714290142059326 +AAPL,1992-02-10,0.5636159777641296 +AAPL,1992-02-11,0.5613840222358704 +AAPL,1992-02-12,0.5825889706611633 +AAPL,1992-02-13,0.5736610293388367 +AAPL,1992-02-14,0.5725449919700623 +AAPL,1992-02-18,0.560267984867096 +AAPL,1992-02-19,0.5535709857940674 +AAPL,1992-02-20,0.5770090222358704 +AAPL,1992-02-21,0.580357015132904 +AAPL,1992-02-24,0.5904020071029663 +AAPL,1992-02-25,0.611607015132904 +AAPL,1992-02-26,0.6238840222358704 +AAPL,1992-02-27,0.611607015132904 +AAPL,1992-02-28,0.6026790142059326 +AAPL,1992-03-02,0.6004459857940674 +AAPL,1992-03-03,0.5926340222358704 +AAPL,1992-03-04,0.580357015132904 +AAPL,1992-03-05,0.5669639706611633 +AAPL,1992-03-06,0.5714290142059326 +AAPL,1992-03-09,0.5691959857940674 +AAPL,1992-03-10,0.5691959857940674 +AAPL,1992-03-11,0.564732015132904 +AAPL,1992-03-12,0.560267984867096 +AAPL,1992-03-13,0.5636159777641296 +AAPL,1992-03-16,0.5658479928970337 +AAPL,1992-03-17,0.5613840222358704 +AAPL,1992-03-18,0.5691959857940674 +AAPL,1992-03-19,0.5625 +AAPL,1992-03-20,0.564732015132904 +AAPL,1992-03-23,0.5625 +AAPL,1992-03-24,0.580357015132904 +AAPL,1992-03-25,0.575892984867096 +AAPL,1992-03-26,0.5714290142059326 +AAPL,1992-03-27,0.544642984867096 +AAPL,1992-03-30,0.5189729928970337 +AAPL,1992-03-31,0.5200889706611633 +AAPL,1992-04-01,0.5267860293388367 +AAPL,1992-04-02,0.5245540142059326 +AAPL,1992-04-03,0.5267860293388367 +AAPL,1992-04-06,0.5424110293388367 +AAPL,1992-04-07,0.5111610293388367 +AAPL,1992-04-08,0.498883992433548 +AAPL,1992-04-09,0.5111610293388367 +AAPL,1992-04-10,0.4955359995365143 +AAPL,1992-04-13,0.5044639706611633 +AAPL,1992-04-14,0.5245540142059326 +AAPL,1992-04-15,0.5401790142059326 +AAPL,1992-04-16,0.5267860293388367 +AAPL,1992-04-20,0.5066959857940674 +AAPL,1992-04-21,0.502232015132904 +AAPL,1992-04-22,0.5145090222358704 +AAPL,1992-04-23,0.5089290142059326 +AAPL,1992-04-24,0.5044639706611633 +AAPL,1992-04-27,0.49776801466941833 +AAPL,1992-04-28,0.484375 +AAPL,1992-04-29,0.5089290142059326 +AAPL,1992-04-30,0.5368300080299377 +AAPL,1992-05-01,0.529017984867096 +AAPL,1992-05-04,0.5401790142059326 +AAPL,1992-05-05,0.5401790142059326 +AAPL,1992-05-06,0.5513389706611633 +AAPL,1992-05-07,0.5424110293388367 +AAPL,1992-05-08,0.5535709857940674 +AAPL,1992-05-11,0.5558040142059326 +AAPL,1992-05-12,0.5558040142059326 +AAPL,1992-05-13,0.560267984867096 +AAPL,1992-05-14,0.5479909777641296 +AAPL,1992-05-15,0.5412949919700623 +AAPL,1992-05-18,0.5390629768371582 +AAPL,1992-05-19,0.5301340222358704 +AAPL,1992-05-20,0.5357139706611633 +AAPL,1992-05-21,0.5279020071029663 +AAPL,1992-05-22,0.53125 +AAPL,1992-05-26,0.529017984867096 +AAPL,1992-05-27,0.5379459857940674 +AAPL,1992-05-28,0.53125 +AAPL,1992-05-29,0.533482015132904 +AAPL,1992-06-01,0.513392984867096 +AAPL,1992-06-02,0.5044639706611633 +AAPL,1992-06-03,0.483258992433548 +AAPL,1992-06-04,0.48660698533058167 +AAPL,1992-06-05,0.48995500802993774 +AAPL,1992-06-08,0.484375 +AAPL,1992-06-09,0.48214301466941833 +AAPL,1992-06-10,0.4799109995365143 +AAPL,1992-06-11,0.4810270071029663 +AAPL,1992-06-12,0.4877229928970337 +AAPL,1992-06-15,0.469866007566452 +AAPL,1992-06-16,0.43973198533058167 +AAPL,1992-06-17,0.42410698533058167 +AAPL,1992-06-18,0.40401801466941833 +AAPL,1992-06-19,0.3995540142059326 +AAPL,1992-06-22,0.3950890004634857 +AAPL,1992-06-23,0.40401801466941833 +AAPL,1992-06-24,0.4107140004634857 +AAPL,1992-06-25,0.407366007566452 +AAPL,1992-06-26,0.40401801466941833 +AAPL,1992-06-29,0.4174109995365143 +AAPL,1992-06-30,0.4285709857940674 +AAPL,1992-07-01,0.4375 +AAPL,1992-07-02,0.4129459857940674 +AAPL,1992-07-06,0.4129459857940674 +AAPL,1992-07-07,0.3950890004634857 +AAPL,1992-07-08,0.40848198533058167 +AAPL,1992-07-09,0.4095979928970337 +AAPL,1992-07-10,0.40848198533058167 +AAPL,1992-07-13,0.41964301466941833 +AAPL,1992-07-14,0.42410698533058167 +AAPL,1992-07-15,0.4285709857940674 +AAPL,1992-07-16,0.43526801466941833 +AAPL,1992-07-17,0.4017859995365143 +AAPL,1992-07-20,0.3995540142059326 +AAPL,1992-07-21,0.40848198533058167 +AAPL,1992-07-22,0.3950890004634857 +AAPL,1992-07-23,0.3995540142059326 +AAPL,1992-07-24,0.4095979928970337 +AAPL,1992-07-27,0.40401801466941833 +AAPL,1992-07-28,0.4151790142059326 +AAPL,1992-07-29,0.421875 +AAPL,1992-07-30,0.421875 +AAPL,1992-07-31,0.4174109995365143 +AAPL,1992-08-03,0.40848198533058167 +AAPL,1992-08-04,0.40625 +AAPL,1992-08-05,0.3995540142059326 +AAPL,1992-08-06,0.39285698533058167 +AAPL,1992-08-07,0.3872770071029663 +AAPL,1992-08-10,0.3939729928970337 +AAPL,1992-08-11,0.38839301466941833 +AAPL,1992-08-12,0.3939729928970337 +AAPL,1992-08-13,0.3995540142059326 +AAPL,1992-08-14,0.3995540142059326 +AAPL,1992-08-17,0.3995540142059326 +AAPL,1992-08-18,0.3995540142059326 +AAPL,1992-08-19,0.3973209857940674 +AAPL,1992-08-20,0.3995540142059326 +AAPL,1992-08-21,0.3984380066394806 +AAPL,1992-08-24,0.3861609995365143 +AAPL,1992-08-25,0.39620500802993774 +AAPL,1992-08-26,0.3950890004634857 +AAPL,1992-08-27,0.3973209857940674 +AAPL,1992-08-28,0.4017859995365143 +AAPL,1992-08-31,0.4107140004634857 +AAPL,1992-09-01,0.4151790142059326 +AAPL,1992-09-02,0.4330359995365143 +AAPL,1992-09-03,0.4263390004634857 +AAPL,1992-09-04,0.421875 +AAPL,1992-09-08,0.4263390004634857 +AAPL,1992-09-09,0.4375 +AAPL,1992-09-10,0.43973198533058167 +AAPL,1992-09-11,0.4252229928970337 +AAPL,1992-09-14,0.4419640004634857 +AAPL,1992-09-15,0.4308040142059326 +AAPL,1992-09-16,0.41964301466941833 +AAPL,1992-09-17,0.4107140004634857 +AAPL,1992-09-18,0.4151790142059326 +AAPL,1992-09-21,0.4151790142059326 +AAPL,1992-09-22,0.40848198533058167 +AAPL,1992-09-23,0.42410698533058167 +AAPL,1992-09-24,0.4129459857940674 +AAPL,1992-09-25,0.40625 +AAPL,1992-09-28,0.3995540142059326 +AAPL,1992-09-29,0.40066999197006226 +AAPL,1992-09-30,0.4029020071029663 +AAPL,1992-10-01,0.3950890004634857 +AAPL,1992-10-02,0.390625 +AAPL,1992-10-05,0.38839301466941833 +AAPL,1992-10-06,0.3995540142059326 +AAPL,1992-10-07,0.390625 +AAPL,1992-10-08,0.38839301466941833 +AAPL,1992-10-09,0.3872770071029663 +AAPL,1992-10-12,0.39285698533058167 +AAPL,1992-10-13,0.405133992433548 +AAPL,1992-10-14,0.4107140004634857 +AAPL,1992-10-15,0.40625 +AAPL,1992-10-16,0.4375 +AAPL,1992-10-19,0.4375 +AAPL,1992-10-20,0.438616007566452 +AAPL,1992-10-21,0.4330359995365143 +AAPL,1992-10-22,0.43526801466941833 +AAPL,1992-10-23,0.43526801466941833 +AAPL,1992-10-26,0.4598209857940674 +AAPL,1992-10-27,0.4598209857940674 +AAPL,1992-10-28,0.46651801466941833 +AAPL,1992-10-29,0.4754459857940674 +AAPL,1992-10-30,0.46875 +AAPL,1992-11-02,0.46651801466941833 +AAPL,1992-11-03,0.4642859995365143 +AAPL,1992-11-04,0.46875 +AAPL,1992-11-05,0.4910709857940674 +AAPL,1992-11-06,0.49776801466941833 +AAPL,1992-11-09,0.4933040142059326 +AAPL,1992-11-10,0.502232015132904 +AAPL,1992-11-11,0.5066959857940674 +AAPL,1992-11-12,0.5078129768371582 +AAPL,1992-11-13,0.502232015132904 +AAPL,1992-11-16,0.5122770071029663 +AAPL,1992-11-17,0.4933040142059326 +AAPL,1992-11-18,0.515625 +AAPL,1992-11-19,0.5200889706611633 +AAPL,1992-11-20,0.513392984867096 +AAPL,1992-11-23,0.5066959857940674 +AAPL,1992-11-24,0.513392984867096 +AAPL,1992-11-25,0.5044639706611633 +AAPL,1992-11-27,0.5044639706611633 +AAPL,1992-11-30,0.513392984867096 +AAPL,1992-12-01,0.5200889706611633 +AAPL,1992-12-02,0.5111610293388367 +AAPL,1992-12-03,0.513392984867096 +AAPL,1992-12-04,0.5078129768371582 +AAPL,1992-12-07,0.515625 +AAPL,1992-12-08,0.5189729928970337 +AAPL,1992-12-09,0.5145090222358704 +AAPL,1992-12-10,0.5111610293388367 +AAPL,1992-12-11,0.513392984867096 +AAPL,1992-12-14,0.5111610293388367 +AAPL,1992-12-15,0.5033479928970337 +AAPL,1992-12-16,0.4910709857940674 +AAPL,1992-12-17,0.5078129768371582 +AAPL,1992-12-18,0.5200889706611633 +AAPL,1992-12-21,0.5323659777641296 +AAPL,1992-12-22,0.5412949919700623 +AAPL,1992-12-23,0.533482015132904 +AAPL,1992-12-24,0.5267860293388367 +AAPL,1992-12-28,0.53125 +AAPL,1992-12-29,0.5323659777641296 +AAPL,1992-12-30,0.5245540142059326 +AAPL,1992-12-31,0.533482015132904 +AAPL,1993-01-04,0.5200889706611633 +AAPL,1993-01-05,0.529017984867096 +AAPL,1993-01-06,0.5513389706611633 +AAPL,1993-01-07,0.544642984867096 +AAPL,1993-01-08,0.5558040142059326 +AAPL,1993-01-11,0.5725449919700623 +AAPL,1993-01-12,0.549107015132904 +AAPL,1993-01-13,0.5669639706611633 +AAPL,1993-01-14,0.580357015132904 +AAPL,1993-01-15,0.5379459857940674 +AAPL,1993-01-18,0.53125 +AAPL,1993-01-19,0.533482015132904 +AAPL,1993-01-20,0.5357139706611633 +AAPL,1993-01-21,0.5357139706611633 +AAPL,1993-01-22,0.53125 +AAPL,1993-01-25,0.5357139706611633 +AAPL,1993-01-26,0.5424110293388367 +AAPL,1993-01-27,0.5379459857940674 +AAPL,1993-01-28,0.5345979928970337 +AAPL,1993-01-29,0.53125 +AAPL,1993-02-01,0.546875 +AAPL,1993-02-02,0.5379459857940674 +AAPL,1993-02-03,0.5357139706611633 +AAPL,1993-02-04,0.53125 +AAPL,1993-02-05,0.5111610293388367 +AAPL,1993-02-08,0.5044639706611633 +AAPL,1993-02-09,0.5078129768371582 +AAPL,1993-02-10,0.49776801466941833 +AAPL,1993-02-11,0.4921880066394806 +AAPL,1993-02-12,0.4810270071029663 +AAPL,1993-02-16,0.4732140004634857 +AAPL,1993-02-17,0.4810270071029663 +AAPL,1993-02-18,0.4910709857940674 +AAPL,1993-02-19,0.4910709857940674 +AAPL,1993-02-22,0.4921880066394806 +AAPL,1993-02-23,0.484375 +AAPL,1993-02-24,0.47879499197006226 +AAPL,1993-02-25,0.4888390004634857 +AAPL,1993-02-26,0.4732140004634857 +AAPL,1993-03-01,0.4754459857940674 +AAPL,1993-03-02,0.484375 +AAPL,1993-03-03,0.4877229928970337 +AAPL,1993-03-04,0.4910709857940674 +AAPL,1993-03-05,0.4910709857940674 +AAPL,1993-03-08,0.5044639706611633 +AAPL,1993-03-09,0.5066959857940674 +AAPL,1993-03-10,0.5066959857940674 +AAPL,1993-03-11,0.5078129768371582 +AAPL,1993-03-12,0.502232015132904 +AAPL,1993-03-15,0.5089290142059326 +AAPL,1993-03-16,0.5044639706611633 +AAPL,1993-03-17,0.4921880066394806 +AAPL,1993-03-18,0.48660698533058167 +AAPL,1993-03-19,0.4799109995365143 +AAPL,1993-03-22,0.4754459857940674 +AAPL,1993-03-23,0.47098198533058167 +AAPL,1993-03-24,0.4799109995365143 +AAPL,1993-03-25,0.4888390004634857 +AAPL,1993-03-26,0.4754459857940674 +AAPL,1993-03-29,0.45535698533058167 +AAPL,1993-03-30,0.46651801466941833 +AAPL,1993-03-31,0.4598209857940674 +AAPL,1993-04-01,0.4620540142059326 +AAPL,1993-04-02,0.44754499197006226 +AAPL,1993-04-05,0.4464290142059326 +AAPL,1993-04-06,0.43526801466941833 +AAPL,1993-04-07,0.45089301466941833 +AAPL,1993-04-08,0.4441959857940674 +AAPL,1993-04-12,0.4464290142059326 +AAPL,1993-04-13,0.4330359995365143 +AAPL,1993-04-14,0.43526801466941833 +AAPL,1993-04-15,0.421875 +AAPL,1993-04-16,0.4296880066394806 +AAPL,1993-04-19,0.4330359995365143 +AAPL,1993-04-20,0.4464290142059326 +AAPL,1993-04-21,0.44308000802993774 +AAPL,1993-04-22,0.4464290142059326 +AAPL,1993-04-23,0.43973198533058167 +AAPL,1993-04-26,0.4375 +AAPL,1993-04-27,0.4486609995365143 +AAPL,1993-04-28,0.45870500802993774 +AAPL,1993-04-29,0.453125 +AAPL,1993-04-30,0.4575890004634857 +AAPL,1993-05-03,0.46316999197006226 +AAPL,1993-05-04,0.4765630066394806 +AAPL,1993-05-05,0.48660698533058167 +AAPL,1993-05-06,0.4799109995365143 +AAPL,1993-05-07,0.4888390004634857 +AAPL,1993-05-10,0.4910709857940674 +AAPL,1993-05-11,0.48660698533058167 +AAPL,1993-05-12,0.4754459857940674 +AAPL,1993-05-13,0.4955359995365143 +AAPL,1993-05-14,0.4955359995365143 +AAPL,1993-05-17,0.49776801466941833 +AAPL,1993-05-18,0.4955359995365143 +AAPL,1993-05-19,0.5111610293388367 +AAPL,1993-05-20,0.5245540142059326 +AAPL,1993-05-21,0.513392984867096 +AAPL,1993-05-24,0.5145090222358704 +AAPL,1993-05-25,0.5033479928970337 +AAPL,1993-05-26,0.515625 +AAPL,1993-05-27,0.513392984867096 +AAPL,1993-05-28,0.5055800080299377 +AAPL,1993-06-01,0.5089290142059326 +AAPL,1993-06-02,0.5089290142059326 +AAPL,1993-06-03,0.5033479928970337 +AAPL,1993-06-04,0.48995500802993774 +AAPL,1993-06-07,0.453125 +AAPL,1993-06-08,0.4419640004634857 +AAPL,1993-06-09,0.3950890004634857 +AAPL,1993-06-10,0.3973209857940674 +AAPL,1993-06-11,0.390625 +AAPL,1993-06-14,0.3984380066394806 +AAPL,1993-06-15,0.375 +AAPL,1993-06-16,0.37723198533058167 +AAPL,1993-06-17,0.3683040142059326 +AAPL,1993-06-18,0.3660709857940674 +AAPL,1993-06-21,0.35379499197006226 +AAPL,1993-06-22,0.36941999197006226 +AAPL,1993-06-23,0.36160698533058167 +AAPL,1993-06-24,0.37276801466941833 +AAPL,1993-06-25,0.35714301466941833 +AAPL,1993-06-28,0.358258992433548 +AAPL,1993-06-29,0.3482140004634857 +AAPL,1993-06-30,0.3526790142059326 +AAPL,1993-07-01,0.3392859995365143 +AAPL,1993-07-02,0.34375 +AAPL,1993-07-06,0.3370540142059326 +AAPL,1993-07-07,0.32589301466941833 +AAPL,1993-07-08,0.32589301466941833 +AAPL,1993-07-09,0.328125 +AAPL,1993-07-12,0.3392859995365143 +AAPL,1993-07-13,0.3325890004634857 +AAPL,1993-07-14,0.3325890004634857 +AAPL,1993-07-15,0.3191959857940674 +AAPL,1993-07-16,0.24553599953651428 +AAPL,1993-07-19,0.22879500687122345 +AAPL,1993-07-20,0.23995499312877655 +AAPL,1993-07-21,0.234375 +AAPL,1993-07-22,0.23660700023174286 +AAPL,1993-07-23,0.234375 +AAPL,1993-07-26,0.23995499312877655 +AAPL,1993-07-27,0.23660700023174286 +AAPL,1993-07-28,0.23995499312877655 +AAPL,1993-07-29,0.24330399930477142 +AAPL,1993-07-30,0.24776799976825714 +AAPL,1993-08-02,0.2544640004634857 +AAPL,1993-08-03,0.2589290142059326 +AAPL,1993-08-04,0.2700890004634857 +AAPL,1993-08-05,0.26339301466941833 +AAPL,1993-08-06,0.2611609995365143 +AAPL,1993-08-09,0.265625 +AAPL,1993-08-10,0.2544640004634857 +AAPL,1993-08-11,0.24553599953651428 +AAPL,1993-08-12,0.23660700023174286 +AAPL,1993-08-13,0.24442000687122345 +AAPL,1993-08-16,0.24553599953651428 +AAPL,1993-08-17,0.2533479928970337 +AAPL,1993-08-18,0.2544640004634857 +AAPL,1993-08-19,0.24553599953651428 +AAPL,1993-08-20,0.25 +AAPL,1993-08-23,0.2533479928970337 +AAPL,1993-08-24,0.25 +AAPL,1993-08-25,0.24330399930477142 +AAPL,1993-08-26,0.23995499312877655 +AAPL,1993-08-27,0.23660700023174286 +AAPL,1993-08-30,0.23214299976825714 +AAPL,1993-08-31,0.23660700023174286 +AAPL,1993-09-01,0.23325900733470917 +AAPL,1993-09-02,0.22991099953651428 +AAPL,1993-09-03,0.22991099953651428 +AAPL,1993-09-07,0.234375 +AAPL,1993-09-08,0.23883900046348572 +AAPL,1993-09-09,0.23214299976825714 +AAPL,1993-09-10,0.234375 +AAPL,1993-09-13,0.22544600069522858 +AAPL,1993-09-14,0.21651799976825714 +AAPL,1993-09-15,0.21875 +AAPL,1993-09-16,0.22098200023174286 +AAPL,1993-09-17,0.22544600069522858 +AAPL,1993-09-20,0.2220979928970337 +AAPL,1993-09-21,0.21875 +AAPL,1993-09-22,0.22767899930477142 +AAPL,1993-09-23,0.22098200023174286 +AAPL,1993-09-24,0.22321400046348572 +AAPL,1993-09-27,0.22098200023174286 +AAPL,1993-09-28,0.22098200023174286 +AAPL,1993-09-29,0.21317000687122345 +AAPL,1993-09-30,0.20870499312877655 +AAPL,1993-10-01,0.203125 +AAPL,1993-10-04,0.203125 +AAPL,1993-10-05,0.20982100069522858 +AAPL,1993-10-06,0.2109380066394806 +AAPL,1993-10-07,0.20535700023174286 +AAPL,1993-10-08,0.20200900733470917 +AAPL,1993-10-11,0.21205399930477142 +AAPL,1993-10-12,0.21428599953651428 +AAPL,1993-10-13,0.21428599953651428 +AAPL,1993-10-14,0.21205399930477142 +AAPL,1993-10-15,0.25223198533058167 +AAPL,1993-10-18,0.2533479928970337 +AAPL,1993-10-19,0.24776799976825714 +AAPL,1993-10-20,0.24776799976825714 +AAPL,1993-10-21,0.2700890004634857 +AAPL,1993-10-22,0.2700890004634857 +AAPL,1993-10-25,0.26785698533058167 +AAPL,1993-10-26,0.265625 +AAPL,1993-10-27,0.28348198533058167 +AAPL,1993-10-28,0.2767859995365143 +AAPL,1993-10-29,0.2745540142059326 +AAPL,1993-11-01,0.28125 +AAPL,1993-11-02,0.2924109995365143 +AAPL,1993-11-03,0.282366007566452 +AAPL,1993-11-04,0.2879459857940674 +AAPL,1993-11-05,0.2845979928970337 +AAPL,1993-11-08,0.2745540142059326 +AAPL,1993-11-09,0.2689729928970337 +AAPL,1993-11-10,0.2745540142059326 +AAPL,1993-11-11,0.280133992433548 +AAPL,1993-11-12,0.28348198533058167 +AAPL,1993-11-15,0.2857140004634857 +AAPL,1993-11-16,0.3035709857940674 +AAPL,1993-11-17,0.29910698533058167 +AAPL,1993-11-18,0.29910698533058167 +AAPL,1993-11-19,0.29464301466941833 +AAPL,1993-11-22,0.2901790142059326 +AAPL,1993-11-23,0.29464301466941833 +AAPL,1993-11-24,0.29464301466941833 +AAPL,1993-11-26,0.29129499197006226 +AAPL,1993-11-29,0.28348198533058167 +AAPL,1993-11-30,0.28125 +AAPL,1993-12-01,0.28125 +AAPL,1993-12-02,0.28348198533058167 +AAPL,1993-12-03,0.28125 +AAPL,1993-12-06,0.2879459857940674 +AAPL,1993-12-07,0.2879459857940674 +AAPL,1993-12-08,0.2845979928970337 +AAPL,1993-12-09,0.26785698533058167 +AAPL,1993-12-10,0.25223198533058167 +AAPL,1993-12-13,0.26339301466941833 +AAPL,1993-12-14,0.26004499197006226 +AAPL,1993-12-15,0.265625 +AAPL,1993-12-16,0.2622770071029663 +AAPL,1993-12-17,0.26339301466941833 +AAPL,1993-12-20,0.2544640004634857 +AAPL,1993-12-21,0.24553599953651428 +AAPL,1993-12-22,0.25 +AAPL,1993-12-23,0.24330399930477142 +AAPL,1993-12-27,0.2544640004634857 +AAPL,1993-12-28,0.26004499197006226 +AAPL,1993-12-29,0.2544640004634857 +AAPL,1993-12-30,0.265625 +AAPL,1993-12-31,0.2611609995365143 +AAPL,1994-01-03,0.266741007566452 +AAPL,1994-01-04,0.28125 +AAPL,1994-01-05,0.3013390004634857 +AAPL,1994-01-06,0.2924109995365143 +AAPL,1994-01-07,0.295758992433548 +AAPL,1994-01-10,0.3002229928970337 +AAPL,1994-01-11,0.2845979928970337 +AAPL,1994-01-12,0.2723209857940674 +AAPL,1994-01-13,0.2734380066394806 +AAPL,1994-01-14,0.2767859995365143 +AAPL,1994-01-17,0.27120500802993774 +AAPL,1994-01-18,0.2622770071029663 +AAPL,1994-01-19,0.2611609995365143 +AAPL,1994-01-20,0.266741007566452 +AAPL,1994-01-21,0.297991007566452 +AAPL,1994-01-24,0.3125 +AAPL,1994-01-25,0.30245500802993774 +AAPL,1994-01-26,0.29910698533058167 +AAPL,1994-01-27,0.3046880066394806 +AAPL,1994-01-28,0.3035709857940674 +AAPL,1994-01-31,0.2924109995365143 +AAPL,1994-02-01,0.296875 +AAPL,1994-02-02,0.29464301466941833 +AAPL,1994-02-03,0.29910698533058167 +AAPL,1994-02-04,0.29910698533058167 +AAPL,1994-02-07,0.32589301466941833 +AAPL,1994-02-08,0.3191959857940674 +AAPL,1994-02-09,0.3236609995365143 +AAPL,1994-02-10,0.32589301466941833 +AAPL,1994-02-11,0.33035698533058167 +AAPL,1994-02-14,0.33035698533058167 +AAPL,1994-02-15,0.3314729928970337 +AAPL,1994-02-16,0.328125 +AAPL,1994-02-17,0.33035698533058167 +AAPL,1994-02-18,0.3236609995365143 +AAPL,1994-02-22,0.3325890004634857 +AAPL,1994-02-23,0.3325890004634857 +AAPL,1994-02-24,0.327008992433548 +AAPL,1994-02-25,0.3214290142059326 +AAPL,1994-02-28,0.32589301466941833 +AAPL,1994-03-01,0.3236609995365143 +AAPL,1994-03-02,0.31808000802993774 +AAPL,1994-03-03,0.3191959857940674 +AAPL,1994-03-04,0.328125 +AAPL,1994-03-07,0.33816999197006226 +AAPL,1994-03-08,0.33035698533058167 +AAPL,1994-03-09,0.3348209857940674 +AAPL,1994-03-10,0.3325890004634857 +AAPL,1994-03-11,0.3325890004634857 +AAPL,1994-03-14,0.3404020071029663 +AAPL,1994-03-15,0.3359380066394806 +AAPL,1994-03-16,0.328125 +AAPL,1994-03-17,0.32589301466941833 +AAPL,1994-03-18,0.3247770071029663 +AAPL,1994-03-21,0.3169640004634857 +AAPL,1994-03-22,0.3125 +AAPL,1994-03-23,0.313616007566452 +AAPL,1994-03-24,0.3091520071029663 +AAPL,1994-03-25,0.2924109995365143 +AAPL,1994-03-28,0.296875 +AAPL,1994-03-29,0.2924109995365143 +AAPL,1994-03-30,0.2901790142059326 +AAPL,1994-03-31,0.296875 +AAPL,1994-04-04,0.296875 +AAPL,1994-04-05,0.29910698533058167 +AAPL,1994-04-06,0.29910698533058167 +AAPL,1994-04-07,0.297991007566452 +AAPL,1994-04-08,0.29910698533058167 +AAPL,1994-04-11,0.29910698533058167 +AAPL,1994-04-12,0.2857140004634857 +AAPL,1994-04-13,0.28348198533058167 +AAPL,1994-04-14,0.28125 +AAPL,1994-04-15,0.2700890004634857 +AAPL,1994-04-18,0.264508992433548 +AAPL,1994-04-19,0.2589290142059326 +AAPL,1994-04-20,0.25223198533058167 +AAPL,1994-04-21,0.264508992433548 +AAPL,1994-04-22,0.265625 +AAPL,1994-04-25,0.2767859995365143 +AAPL,1994-04-26,0.27901801466941833 +AAPL,1994-04-28,0.2700890004634857 +AAPL,1994-04-29,0.26785698533058167 +AAPL,1994-05-02,0.2767859995365143 +AAPL,1994-05-03,0.2700890004634857 +AAPL,1994-05-04,0.29464301466941833 +AAPL,1994-05-05,0.2935270071029663 +AAPL,1994-05-06,0.2885040044784546 +AAPL,1994-05-09,0.27901801466941833 +AAPL,1994-05-10,0.2767859995365143 +AAPL,1994-05-11,0.2700890004634857 +AAPL,1994-05-12,0.2650670111179352 +AAPL,1994-05-13,0.26785698533058167 +AAPL,1994-05-16,0.26339301466941833 +AAPL,1994-05-17,0.2622770071029663 +AAPL,1994-05-18,0.2734380066394806 +AAPL,1994-05-19,0.28683000802993774 +AAPL,1994-05-20,0.2773439884185791 +AAPL,1994-05-23,0.2723209857940674 +AAPL,1994-05-24,0.2745540142059326 +AAPL,1994-05-25,0.27901801466941833 +AAPL,1994-05-26,0.2723209857940674 +AAPL,1994-05-27,0.26729899644851685 +AAPL,1994-05-31,0.2611609995365143 +AAPL,1994-06-01,0.25223198533058167 +AAPL,1994-06-02,0.24442000687122345 +AAPL,1994-06-03,0.2466520071029663 +AAPL,1994-06-06,0.24442000687122345 +AAPL,1994-06-07,0.24553599953651428 +AAPL,1994-06-08,0.23325900733470917 +AAPL,1994-06-09,0.24107100069522858 +AAPL,1994-06-10,0.23660700023174286 +AAPL,1994-06-13,0.24107100069522858 +AAPL,1994-06-14,0.2416290044784546 +AAPL,1994-06-15,0.24832600355148315 +AAPL,1994-06-16,0.23549099266529083 +AAPL,1994-06-17,0.23660700023174286 +AAPL,1994-06-20,0.2421880066394806 +AAPL,1994-06-21,0.23214299976825714 +AAPL,1994-06-22,0.234375 +AAPL,1994-06-23,0.22432999312877655 +AAPL,1994-06-24,0.22865499556064606 +AAPL,1994-06-27,0.234375 +AAPL,1994-06-28,0.23883900046348572 +AAPL,1994-06-29,0.23325900733470917 +AAPL,1994-06-30,0.23660700023174286 +AAPL,1994-07-01,0.22991099953651428 +AAPL,1994-07-05,0.23660700023174286 +AAPL,1994-07-06,0.23325900733470917 +AAPL,1994-07-07,0.23939700424671173 +AAPL,1994-07-08,0.2416290044784546 +AAPL,1994-07-11,0.24107100069522858 +AAPL,1994-07-12,0.2533479928970337 +AAPL,1994-07-13,0.2650670111179352 +AAPL,1994-07-14,0.25558000802993774 +AAPL,1994-07-15,0.25223198533058167 +AAPL,1994-07-18,0.2533479928970337 +AAPL,1994-07-19,0.24720999598503113 +AAPL,1994-07-20,0.2377229928970337 +AAPL,1994-07-21,0.25 +AAPL,1994-07-22,0.2767859995365143 +AAPL,1994-07-25,0.28292399644851685 +AAPL,1994-07-26,0.280133992433548 +AAPL,1994-07-27,0.2773439884185791 +AAPL,1994-07-28,0.2845979928970337 +AAPL,1994-07-29,0.3007810115814209 +AAPL,1994-08-01,0.297991007566452 +AAPL,1994-08-02,0.29073700308799744 +AAPL,1994-08-03,0.295758992433548 +AAPL,1994-08-04,0.296875 +AAPL,1994-08-05,0.296875 +AAPL,1994-08-08,0.3013390004634857 +AAPL,1994-08-09,0.3002229928970337 +AAPL,1994-08-10,0.3091520071029663 +AAPL,1994-08-11,0.30636200308799744 +AAPL,1994-08-12,0.31026801466941833 +AAPL,1994-08-15,0.3091520071029663 +AAPL,1994-08-16,0.31026801466941833 +AAPL,1994-08-17,0.3125 +AAPL,1994-08-18,0.3091520071029663 +AAPL,1994-08-19,0.311383992433548 +AAPL,1994-08-22,0.311383992433548 +AAPL,1994-08-23,0.3125 +AAPL,1994-08-24,0.311383992433548 +AAPL,1994-08-25,0.3130579888820648 +AAPL,1994-08-26,0.3191959857940674 +AAPL,1994-08-29,0.3158479928970337 +AAPL,1994-08-30,0.3236609995365143 +AAPL,1994-08-31,0.32310301065444946 +AAPL,1994-09-01,0.3125 +AAPL,1994-09-02,0.3158479928970337 +AAPL,1994-09-06,0.31752198934555054 +AAPL,1994-09-07,0.32254499197006226 +AAPL,1994-09-08,0.32254499197006226 +AAPL,1994-09-09,0.3191959857940674 +AAPL,1994-09-12,0.3191959857940674 +AAPL,1994-09-13,0.3197540044784546 +AAPL,1994-09-14,0.313616007566452 +AAPL,1994-09-15,0.3214290142059326 +AAPL,1994-09-16,0.3247770071029663 +AAPL,1994-09-19,0.3169640004634857 +AAPL,1994-09-20,0.3085939884185791 +AAPL,1994-09-21,0.3046880066394806 +AAPL,1994-09-22,0.30245500802993774 +AAPL,1994-09-23,0.30301299691200256 +AAPL,1994-09-26,0.30301299691200256 +AAPL,1994-09-27,0.30245500802993774 +AAPL,1994-09-28,0.30245500802993774 +AAPL,1994-09-29,0.3046880066394806 +AAPL,1994-09-30,0.3007810115814209 +AAPL,1994-10-03,0.295758992433548 +AAPL,1994-10-04,0.3013390004634857 +AAPL,1994-10-05,0.33816999197006226 +AAPL,1994-10-06,0.3236609995365143 +AAPL,1994-10-07,0.33035698533058167 +AAPL,1994-10-10,0.3470979928970337 +AAPL,1994-10-11,0.35379499197006226 +AAPL,1994-10-12,0.376116007566452 +AAPL,1994-10-13,0.3671880066394806 +AAPL,1994-10-14,0.3671880066394806 +AAPL,1994-10-17,0.3549109995365143 +AAPL,1994-10-18,0.3683040142059326 +AAPL,1994-10-19,0.3683040142059326 +AAPL,1994-10-20,0.3660709857940674 +AAPL,1994-10-21,0.38058000802993774 +AAPL,1994-10-24,0.37723198533058167 +AAPL,1994-10-25,0.38058000802993774 +AAPL,1994-10-26,0.3861609995365143 +AAPL,1994-10-27,0.3816959857940674 +AAPL,1994-10-28,0.376116007566452 +AAPL,1994-10-31,0.38560301065444946 +AAPL,1994-11-01,0.38504499197006226 +AAPL,1994-11-02,0.36941999197006226 +AAPL,1994-11-03,0.3705359995365143 +AAPL,1994-11-04,0.360491007566452 +AAPL,1994-11-07,0.3638390004634857 +AAPL,1994-11-08,0.37723198533058167 +AAPL,1994-11-09,0.3716520071029663 +AAPL,1994-11-10,0.36886200308799744 +AAPL,1994-11-11,0.3671880066394806 +AAPL,1994-11-14,0.3794640004634857 +AAPL,1994-11-15,0.36941999197006226 +AAPL,1994-11-16,0.36551299691200256 +AAPL,1994-11-17,0.35714301466941833 +AAPL,1994-11-18,0.35714301466941833 +AAPL,1994-11-21,0.3404020071029663 +AAPL,1994-11-22,0.33370500802993774 +AAPL,1994-11-23,0.329241007566452 +AAPL,1994-11-25,0.3370540142059326 +AAPL,1994-11-28,0.33761200308799744 +AAPL,1994-11-29,0.34151801466941833 +AAPL,1994-11-30,0.3325890004634857 +AAPL,1994-12-01,0.32310301065444946 +AAPL,1994-12-02,0.32645100355148315 +AAPL,1994-12-05,0.3320310115814209 +AAPL,1994-12-06,0.3353790044784546 +AAPL,1994-12-07,0.327008992433548 +AAPL,1994-12-08,0.3203130066394806 +AAPL,1994-12-09,0.3236609995365143 +AAPL,1994-12-12,0.32589301466941833 +AAPL,1994-12-13,0.3247770071029663 +AAPL,1994-12-14,0.33816999197006226 +AAPL,1994-12-15,0.3314729928970337 +AAPL,1994-12-16,0.3325890004634857 +AAPL,1994-12-19,0.34933000802993774 +AAPL,1994-12-20,0.34375 +AAPL,1994-12-21,0.342633992433548 +AAPL,1994-12-22,0.344866007566452 +AAPL,1994-12-23,0.3470979928970337 +AAPL,1994-12-27,0.34933000802993774 +AAPL,1994-12-28,0.34933000802993774 +AAPL,1994-12-29,0.3526790142059326 +AAPL,1994-12-30,0.3482140004634857 +AAPL,1995-01-03,0.342633992433548 +AAPL,1995-01-04,0.3515630066394806 +AAPL,1995-01-05,0.3470979928970337 +AAPL,1995-01-06,0.375 +AAPL,1995-01-09,0.3678849935531616 +AAPL,1995-01-10,0.3900670111179352 +AAPL,1995-01-11,0.4174109995365143 +AAPL,1995-01-12,0.405133992433548 +AAPL,1995-01-13,0.40066999197006226 +AAPL,1995-01-16,0.3973209857940674 +AAPL,1995-01-17,0.4017859995365143 +AAPL,1995-01-18,0.407366007566452 +AAPL,1995-01-19,0.4095979928970337 +AAPL,1995-01-20,0.38058000802993774 +AAPL,1995-01-23,0.37723198533058167 +AAPL,1995-01-24,0.3716520071029663 +AAPL,1995-01-25,0.36593198776245117 +AAPL,1995-01-26,0.3526790142059326 +AAPL,1995-01-27,0.3560270071029663 +AAPL,1995-01-30,0.358258992433548 +AAPL,1995-01-31,0.360491007566452 +AAPL,1995-02-01,0.358258992433548 +AAPL,1995-02-02,0.3716520071029663 +AAPL,1995-02-03,0.36160698533058167 +AAPL,1995-02-06,0.36160698533058167 +AAPL,1995-02-07,0.36439698934555054 +AAPL,1995-02-08,0.37779000401496887 +AAPL,1995-02-09,0.389508992433548 +AAPL,1995-02-10,0.390625 +AAPL,1995-02-13,0.390625 +AAPL,1995-02-14,0.3833709955215454 +AAPL,1995-02-15,0.38002198934555054 +AAPL,1995-02-16,0.38560301065444946 +AAPL,1995-02-17,0.3794640004634857 +AAPL,1995-02-21,0.3660709857940674 +AAPL,1995-02-22,0.36439698934555054 +AAPL,1995-02-23,0.3588170111179352 +AAPL,1995-02-24,0.3482140004634857 +AAPL,1995-02-27,0.34151801466941833 +AAPL,1995-02-28,0.3526790142059326 +AAPL,1995-03-01,0.35714301466941833 +AAPL,1995-03-02,0.35714301466941833 +AAPL,1995-03-03,0.359375 +AAPL,1995-03-06,0.3549109995365143 +AAPL,1995-03-07,0.34207600355148315 +AAPL,1995-03-08,0.35323700308799744 +AAPL,1995-03-09,0.3549109995365143 +AAPL,1995-03-10,0.3526790142059326 +AAPL,1995-03-13,0.3404020071029663 +AAPL,1995-03-14,0.3125 +AAPL,1995-03-15,0.3125 +AAPL,1995-03-16,0.31473198533058167 +AAPL,1995-03-17,0.313616007566452 +AAPL,1995-03-20,0.31473198533058167 +AAPL,1995-03-21,0.3236609995365143 +AAPL,1995-03-22,0.3398439884185791 +AAPL,1995-03-23,0.3314729928970337 +AAPL,1995-03-24,0.3370540142059326 +AAPL,1995-03-27,0.3320310115814209 +AAPL,1995-03-28,0.30691999197006226 +AAPL,1995-03-29,0.30691999197006226 +AAPL,1995-03-30,0.3158479928970337 +AAPL,1995-03-31,0.31473198533058167 +AAPL,1995-04-03,0.3169640004634857 +AAPL,1995-04-04,0.30245500802993774 +AAPL,1995-04-05,0.31026801466941833 +AAPL,1995-04-06,0.328125 +AAPL,1995-04-07,0.328125 +AAPL,1995-04-10,0.327008992433548 +AAPL,1995-04-11,0.3370540142059326 +AAPL,1995-04-12,0.3482140004634857 +AAPL,1995-04-13,0.34151801466941833 +AAPL,1995-04-17,0.342633992433548 +AAPL,1995-04-18,0.3348209857940674 +AAPL,1995-04-19,0.3247770071029663 +AAPL,1995-04-20,0.3359380066394806 +AAPL,1995-04-21,0.34933000802993774 +AAPL,1995-04-24,0.3482140004634857 +AAPL,1995-04-25,0.3370540142059326 +AAPL,1995-04-26,0.34151801466941833 +AAPL,1995-04-27,0.33816999197006226 +AAPL,1995-04-28,0.34151801466941833 +AAPL,1995-05-01,0.34151801466941833 +AAPL,1995-05-02,0.3404020071029663 +AAPL,1995-05-03,0.3404020071029663 +AAPL,1995-05-04,0.34375 +AAPL,1995-05-05,0.3470979928970337 +AAPL,1995-05-08,0.36160698533058167 +AAPL,1995-05-09,0.3683040142059326 +AAPL,1995-05-10,0.36997801065444946 +AAPL,1995-05-11,0.3660709857940674 +AAPL,1995-05-12,0.389508992433548 +AAPL,1995-05-15,0.389508992433548 +AAPL,1995-05-16,0.390625 +AAPL,1995-05-17,0.39285698533058167 +AAPL,1995-05-18,0.3872770071029663 +AAPL,1995-05-19,0.3816959857940674 +AAPL,1995-05-22,0.3939729928970337 +AAPL,1995-05-23,0.391741007566452 +AAPL,1995-05-24,0.38839301466941833 +AAPL,1995-05-25,0.3872770071029663 +AAPL,1995-05-26,0.38113799691200256 +AAPL,1995-05-30,0.375 +AAPL,1995-05-31,0.3710939884185791 +AAPL,1995-06-01,0.37667399644851685 +AAPL,1995-06-02,0.376116007566452 +AAPL,1995-06-05,0.38839301466941833 +AAPL,1995-06-06,0.39285698533058167 +AAPL,1995-06-07,0.38504499197006226 +AAPL,1995-06-08,0.3833709955215454 +AAPL,1995-06-09,0.38839301466941833 +AAPL,1995-06-12,0.3943920135498047 +AAPL,1995-06-13,0.39285698533058167 +AAPL,1995-06-14,0.389508992433548 +AAPL,1995-06-15,0.389508992433548 +AAPL,1995-06-16,0.391741007566452 +AAPL,1995-06-19,0.39620500802993774 +AAPL,1995-06-20,0.422991007566452 +AAPL,1995-06-21,0.4408479928970337 +AAPL,1995-06-22,0.438616007566452 +AAPL,1995-06-23,0.43526801466941833 +AAPL,1995-06-26,0.4296880066394806 +AAPL,1995-06-27,0.4140630066394806 +AAPL,1995-06-28,0.41629499197006226 +AAPL,1995-06-29,0.421875 +AAPL,1995-06-30,0.4146209955215454 +AAPL,1995-07-03,0.41908499598503113 +AAPL,1995-07-05,0.4151790142059326 +AAPL,1995-07-06,0.41964301466941833 +AAPL,1995-07-07,0.4341520071029663 +AAPL,1995-07-10,0.4341520071029663 +AAPL,1995-07-11,0.420758992433548 +AAPL,1995-07-12,0.41964301466941833 +AAPL,1995-07-13,0.4252229928970337 +AAPL,1995-07-14,0.43526801466941833 +AAPL,1995-07-17,0.4375 +AAPL,1995-07-18,0.4296880066394806 +AAPL,1995-07-19,0.40625 +AAPL,1995-07-20,0.42020100355148315 +AAPL,1995-07-21,0.390625 +AAPL,1995-07-24,0.405133992433548 +AAPL,1995-07-25,0.40848198533058167 +AAPL,1995-07-26,0.405133992433548 +AAPL,1995-07-27,0.4179689884185791 +AAPL,1995-07-28,0.40625 +AAPL,1995-07-31,0.4017859995365143 +AAPL,1995-08-01,0.38839301466941833 +AAPL,1995-08-02,0.39620500802993774 +AAPL,1995-08-03,0.4017859995365143 +AAPL,1995-08-04,0.3950890004634857 +AAPL,1995-08-07,0.3872770071029663 +AAPL,1995-08-08,0.3794640004634857 +AAPL,1995-08-09,0.38504499197006226 +AAPL,1995-08-10,0.3816959857940674 +AAPL,1995-08-11,0.38448700308799744 +AAPL,1995-08-14,0.3872770071029663 +AAPL,1995-08-15,0.39341500401496887 +AAPL,1995-08-16,0.3973209857940674 +AAPL,1995-08-17,0.3984380066394806 +AAPL,1995-08-18,0.40066999197006226 +AAPL,1995-08-21,0.3939729928970337 +AAPL,1995-08-22,0.3995540142059326 +AAPL,1995-08-23,0.40625 +AAPL,1995-08-24,0.40848198533058167 +AAPL,1995-08-25,0.3995540142059326 +AAPL,1995-08-28,0.3839290142059326 +AAPL,1995-08-29,0.38504499197006226 +AAPL,1995-08-30,0.3872770071029663 +AAPL,1995-08-31,0.3839290142059326 +AAPL,1995-09-01,0.3833709955215454 +AAPL,1995-09-05,0.38839301466941833 +AAPL,1995-09-06,0.390625 +AAPL,1995-09-07,0.3995540142059326 +AAPL,1995-09-08,0.3995540142059326 +AAPL,1995-09-11,0.3950890004634857 +AAPL,1995-09-12,0.3833709955215454 +AAPL,1995-09-13,0.3783479928970337 +AAPL,1995-09-14,0.35714301466941833 +AAPL,1995-09-15,0.3203130066394806 +AAPL,1995-09-18,0.3275670111179352 +AAPL,1995-09-19,0.328125 +AAPL,1995-09-20,0.327008992433548 +AAPL,1995-09-21,0.33035698533058167 +AAPL,1995-09-22,0.33091500401496887 +AAPL,1995-09-25,0.3349609971046448 +AAPL,1995-09-26,0.33370500802993774 +AAPL,1995-09-27,0.3236609995365143 +AAPL,1995-09-28,0.3370540142059326 +AAPL,1995-09-29,0.3325890004634857 +AAPL,1995-10-02,0.3359380066394806 +AAPL,1995-10-03,0.3359380066394806 +AAPL,1995-10-04,0.3247770071029663 +AAPL,1995-10-05,0.32589301466941833 +AAPL,1995-10-06,0.31863799691200256 +AAPL,1995-10-09,0.31082600355148315 +AAPL,1995-10-10,0.30970999598503113 +AAPL,1995-10-11,0.311383992433548 +AAPL,1995-10-12,0.31529000401496887 +AAPL,1995-10-13,0.3214290142059326 +AAPL,1995-10-16,0.32254499197006226 +AAPL,1995-10-17,0.327008992433548 +AAPL,1995-10-18,0.33370500802993774 +AAPL,1995-10-19,0.31026801466941833 +AAPL,1995-10-20,0.313616007566452 +AAPL,1995-10-23,0.313616007566452 +AAPL,1995-10-24,0.313616007566452 +AAPL,1995-10-25,0.31026801466941833 +AAPL,1995-10-26,0.311383992433548 +AAPL,1995-10-27,0.31026801466941833 +AAPL,1995-10-30,0.31473198533058167 +AAPL,1995-10-31,0.3242189884185791 +AAPL,1995-11-01,0.327008992433548 +AAPL,1995-11-02,0.327008992433548 +AAPL,1995-11-03,0.32589301466941833 +AAPL,1995-11-06,0.3404020071029663 +AAPL,1995-11-07,0.35379499197006226 +AAPL,1995-11-08,0.3470979928970337 +AAPL,1995-11-09,0.3515630066394806 +AAPL,1995-11-10,0.3549109995365143 +AAPL,1995-11-13,0.36495500802993774 +AAPL,1995-11-14,0.3705359995365143 +AAPL,1995-11-15,0.3660709857940674 +AAPL,1995-11-16,0.35658499598503113 +AAPL,1995-11-17,0.358258992433548 +AAPL,1995-11-20,0.344866007566452 +AAPL,1995-11-21,0.344866007566452 +AAPL,1995-11-22,0.344866007566452 +AAPL,1995-11-24,0.3588170111179352 +AAPL,1995-11-27,0.3515630066394806 +AAPL,1995-11-28,0.35714301466941833 +AAPL,1995-11-29,0.3504459857940674 +AAPL,1995-11-30,0.3404020071029663 +AAPL,1995-12-01,0.3359380066394806 +AAPL,1995-12-04,0.3526790142059326 +AAPL,1995-12-05,0.3526790142059326 +AAPL,1995-12-06,0.34598198533058167 +AAPL,1995-12-07,0.3443079888820648 +AAPL,1995-12-08,0.3515630066394806 +AAPL,1995-12-11,0.344866007566452 +AAPL,1995-12-12,0.3392859995365143 +AAPL,1995-12-13,0.342633992433548 +AAPL,1995-12-14,0.34151801466941833 +AAPL,1995-12-15,0.31473198533058167 +AAPL,1995-12-18,0.2879459857940674 +AAPL,1995-12-19,0.2924109995365143 +AAPL,1995-12-20,0.29129499197006226 +AAPL,1995-12-21,0.2901790142059326 +AAPL,1995-12-22,0.2879459857940674 +AAPL,1995-12-26,0.28627198934555054 +AAPL,1995-12-27,0.2890630066394806 +AAPL,1995-12-28,0.2857140004634857 +AAPL,1995-12-29,0.2845979928970337 +AAPL,1996-01-02,0.28683000802993774 +AAPL,1996-01-03,0.28683000802993774 +AAPL,1996-01-04,0.2818079888820648 +AAPL,1996-01-05,0.3058040142059326 +AAPL,1996-01-08,0.3091520071029663 +AAPL,1996-01-09,0.2924109995365143 +AAPL,1996-01-10,0.3058040142059326 +AAPL,1996-01-11,0.3125 +AAPL,1996-01-12,0.30245500802993774 +AAPL,1996-01-15,0.3046880066394806 +AAPL,1996-01-16,0.3085939884185791 +AAPL,1996-01-17,0.3035709857940674 +AAPL,1996-01-18,0.2851560115814209 +AAPL,1996-01-19,0.266741007566452 +AAPL,1996-01-22,0.2723209857940674 +AAPL,1996-01-23,0.282366007566452 +AAPL,1996-01-24,0.2879459857940674 +AAPL,1996-01-25,0.2700890004634857 +AAPL,1996-01-26,0.2734380066394806 +AAPL,1996-01-29,0.26004499197006226 +AAPL,1996-01-30,0.24386200308799744 +AAPL,1996-01-31,0.2466520071029663 +AAPL,1996-02-01,0.2533479928970337 +AAPL,1996-02-02,0.2611609995365143 +AAPL,1996-02-05,0.2611609995365143 +AAPL,1996-02-06,0.264508992433548 +AAPL,1996-02-07,0.25223198533058167 +AAPL,1996-02-08,0.24888400733470917 +AAPL,1996-02-09,0.24776799976825714 +AAPL,1996-02-12,0.2533479928970337 +AAPL,1996-02-13,0.251116007566452 +AAPL,1996-02-14,0.2466520071029663 +AAPL,1996-02-15,0.25 +AAPL,1996-02-16,0.24553599953651428 +AAPL,1996-02-20,0.2589290142059326 +AAPL,1996-02-21,0.264508992433548 +AAPL,1996-02-22,0.266741007566452 +AAPL,1996-02-23,0.266741007566452 +AAPL,1996-02-26,0.26339301466941833 +AAPL,1996-02-27,0.25558000802993774 +AAPL,1996-02-28,0.24776799976825714 +AAPL,1996-02-29,0.24553599953651428 +AAPL,1996-03-01,0.23995499312877655 +AAPL,1996-03-04,0.234375 +AAPL,1996-03-05,0.2377229928970337 +AAPL,1996-03-06,0.233816996216774 +AAPL,1996-03-07,0.2304690033197403 +AAPL,1996-03-08,0.23214299976825714 +AAPL,1996-03-11,0.2310270071029663 +AAPL,1996-03-12,0.2304690033197403 +AAPL,1996-03-13,0.22991099953651428 +AAPL,1996-03-14,0.22879500687122345 +AAPL,1996-03-15,0.2310270071029663 +AAPL,1996-03-18,0.23325900733470917 +AAPL,1996-03-19,0.22991099953651428 +AAPL,1996-03-20,0.22544600069522858 +AAPL,1996-03-21,0.22432999312877655 +AAPL,1996-03-22,0.2265630066394806 +AAPL,1996-03-25,0.21428599953651428 +AAPL,1996-03-26,0.21317000687122345 +AAPL,1996-03-27,0.22544600069522858 +AAPL,1996-03-28,0.21595999598503113 +AAPL,1996-03-29,0.219308003783226 +AAPL,1996-04-01,0.22767899930477142 +AAPL,1996-04-02,0.22321400046348572 +AAPL,1996-04-03,0.219308003783226 +AAPL,1996-04-04,0.2154020071029663 +AAPL,1996-04-08,0.21763400733470917 +AAPL,1996-04-09,0.23214299976825714 +AAPL,1996-04-10,0.23214299976825714 +AAPL,1996-04-11,0.22991099953651428 +AAPL,1996-04-12,0.22767899930477142 +AAPL,1996-04-15,0.22991099953651428 +AAPL,1996-04-16,0.2310270071029663 +AAPL,1996-04-17,0.22544600069522858 +AAPL,1996-04-18,0.22098200023174286 +AAPL,1996-04-19,0.22377200424671173 +AAPL,1996-04-22,0.22432999312877655 +AAPL,1996-04-23,0.22098200023174286 +AAPL,1996-04-24,0.21651799976825714 +AAPL,1996-04-25,0.2220979928970337 +AAPL,1996-04-26,0.22098200023174286 +AAPL,1996-04-29,0.22098200023174286 +AAPL,1996-04-30,0.21763400733470917 +AAPL,1996-05-01,0.21763400733470917 +AAPL,1996-05-02,0.21205399930477142 +AAPL,1996-05-03,0.21317000687122345 +AAPL,1996-05-06,0.22879500687122345 +AAPL,1996-05-07,0.23995499312877655 +AAPL,1996-05-08,0.23883900046348572 +AAPL,1996-05-09,0.23325900733470917 +AAPL,1996-05-10,0.24330399930477142 +AAPL,1996-05-13,0.2416290044784546 +AAPL,1996-05-14,0.24553599953651428 +AAPL,1996-05-15,0.2544640004634857 +AAPL,1996-05-16,0.2533479928970337 +AAPL,1996-05-17,0.2466520071029663 +AAPL,1996-05-20,0.249441996216774 +AAPL,1996-05-21,0.2421880066394806 +AAPL,1996-05-22,0.23270100355148315 +AAPL,1996-05-23,0.234375 +AAPL,1996-05-24,0.23883900046348572 +AAPL,1996-05-28,0.23549099266529083 +AAPL,1996-05-29,0.2220979928970337 +AAPL,1996-05-30,0.22767899930477142 +AAPL,1996-05-31,0.23325900733470917 +AAPL,1996-06-03,0.22098200023174286 +AAPL,1996-06-04,0.21595999598503113 +AAPL,1996-06-05,0.22432999312877655 +AAPL,1996-06-06,0.21651799976825714 +AAPL,1996-06-07,0.21763400733470917 +AAPL,1996-06-10,0.2154020071029663 +AAPL,1996-06-11,0.21428599953651428 +AAPL,1996-06-12,0.21651799976825714 +AAPL,1996-06-13,0.21986599266529083 +AAPL,1996-06-14,0.21372799575328827 +AAPL,1996-06-17,0.2109380066394806 +AAPL,1996-06-18,0.203125 +AAPL,1996-06-19,0.2064729928970337 +AAPL,1996-06-20,0.203125 +AAPL,1996-06-21,0.20200900733470917 +AAPL,1996-06-24,0.19866099953651428 +AAPL,1996-06-25,0.1841520071029663 +AAPL,1996-06-26,0.17745499312877655 +AAPL,1996-06-27,0.1841520071029663 +AAPL,1996-06-28,0.1875 +AAPL,1996-07-01,0.19196400046348572 +AAPL,1996-07-02,0.1875 +AAPL,1996-07-03,0.17299099266529083 +AAPL,1996-07-05,0.17410700023174286 +AAPL,1996-07-08,0.17075900733470917 +AAPL,1996-07-09,0.16964299976825714 +AAPL,1996-07-10,0.16741099953651428 +AAPL,1996-07-11,0.1595979928970337 +AAPL,1996-07-12,0.16127200424671173 +AAPL,1996-07-15,0.15345999598503113 +AAPL,1996-07-16,0.15067000687122345 +AAPL,1996-07-17,0.15067000687122345 +AAPL,1996-07-18,0.18638400733470917 +AAPL,1996-07-19,0.18526799976825714 +AAPL,1996-07-22,0.18080399930477142 +AAPL,1996-07-23,0.18303599953651428 +AAPL,1996-07-24,0.18582600355148315 +AAPL,1996-07-25,0.1875 +AAPL,1996-07-26,0.19642899930477142 +AAPL,1996-07-29,0.19866099953651428 +AAPL,1996-07-30,0.1908479928970337 +AAPL,1996-07-31,0.19642899930477142 +AAPL,1996-08-01,0.18973200023174286 +AAPL,1996-08-02,0.19307999312877655 +AAPL,1996-08-05,0.1875 +AAPL,1996-08-06,0.19196400046348572 +AAPL,1996-08-07,0.1997770071029663 +AAPL,1996-08-08,0.19754500687122345 +AAPL,1996-08-09,0.2064729928970337 +AAPL,1996-08-12,0.20535700023174286 +AAPL,1996-08-13,0.20089299976825714 +AAPL,1996-08-14,0.203125 +AAPL,1996-08-15,0.19866099953651428 +AAPL,1996-08-16,0.20089299976825714 +AAPL,1996-08-19,0.2109380066394806 +AAPL,1996-08-20,0.20982100069522858 +AAPL,1996-08-21,0.20535700023174286 +AAPL,1996-08-22,0.20758900046348572 +AAPL,1996-08-23,0.21317000687122345 +AAPL,1996-08-26,0.2154020071029663 +AAPL,1996-08-27,0.22195899486541748 +AAPL,1996-08-28,0.2220979928970337 +AAPL,1996-08-29,0.21875 +AAPL,1996-08-30,0.21651799976825714 +AAPL,1996-09-03,0.2154020071029663 +AAPL,1996-09-04,0.2154020071029663 +AAPL,1996-09-05,0.20424099266529083 +AAPL,1996-09-06,0.20535700023174286 +AAPL,1996-09-09,0.19642899930477142 +AAPL,1996-09-10,0.19196400046348572 +AAPL,1996-09-11,0.18861599266529083 +AAPL,1996-09-12,0.18192000687122345 +AAPL,1996-09-13,0.1875 +AAPL,1996-09-16,0.1997770071029663 +AAPL,1996-09-17,0.20535700023174286 +AAPL,1996-09-18,0.20982100069522858 +AAPL,1996-09-19,0.20870499312877655 +AAPL,1996-09-20,0.20424099266529083 +AAPL,1996-09-23,0.1997770071029663 +AAPL,1996-09-24,0.20089299976825714 +AAPL,1996-09-25,0.1997770071029663 +AAPL,1996-09-26,0.1997770071029663 +AAPL,1996-09-27,0.1992190033197403 +AAPL,1996-09-30,0.19810299575328827 +AAPL,1996-10-01,0.21986599266529083 +AAPL,1996-10-02,0.2109380066394806 +AAPL,1996-10-03,0.1997770071029663 +AAPL,1996-10-04,0.203683003783226 +AAPL,1996-10-07,0.2064729928970337 +AAPL,1996-10-08,0.20758900046348572 +AAPL,1996-10-09,0.20535700023174286 +AAPL,1996-10-10,0.21595999598503113 +AAPL,1996-10-11,0.21651799976825714 +AAPL,1996-10-14,0.22544600069522858 +AAPL,1996-10-15,0.22544600069522858 +AAPL,1996-10-16,0.22991099953651428 +AAPL,1996-10-17,0.23549099266529083 +AAPL,1996-10-18,0.23716500401496887 +AAPL,1996-10-21,0.22879500687122345 +AAPL,1996-10-22,0.2220979928970337 +AAPL,1996-10-23,0.22098200023174286 +AAPL,1996-10-24,0.22098200023174286 +AAPL,1996-10-25,0.21875 +AAPL,1996-10-28,0.21875 +AAPL,1996-10-29,0.20758900046348572 +AAPL,1996-10-30,0.20424099266529083 +AAPL,1996-10-31,0.20535700023174286 +AAPL,1996-11-01,0.21651799976825714 +AAPL,1996-11-04,0.21763400733470917 +AAPL,1996-11-05,0.22767899930477142 +AAPL,1996-11-06,0.22767899930477142 +AAPL,1996-11-07,0.2310270071029663 +AAPL,1996-11-08,0.234375 +AAPL,1996-11-11,0.23214299976825714 +AAPL,1996-11-12,0.22544600069522858 +AAPL,1996-11-13,0.22823700308799744 +AAPL,1996-11-14,0.22879500687122345 +AAPL,1996-11-15,0.22321400046348572 +AAPL,1996-11-18,0.22098200023174286 +AAPL,1996-11-19,0.2220979928970337 +AAPL,1996-11-20,0.22321400046348572 +AAPL,1996-11-21,0.21875 +AAPL,1996-11-22,0.22544600069522858 +AAPL,1996-11-25,0.22321400046348572 +AAPL,1996-11-26,0.21651799976825714 +AAPL,1996-11-27,0.21875 +AAPL,1996-11-29,0.2154020071029663 +AAPL,1996-12-02,0.22432999312877655 +AAPL,1996-12-03,0.22432999312877655 +AAPL,1996-12-04,0.22321400046348572 +AAPL,1996-12-05,0.22321400046348572 +AAPL,1996-12-06,0.22432999312877655 +AAPL,1996-12-09,0.22321400046348572 +AAPL,1996-12-10,0.21875 +AAPL,1996-12-11,0.21428599953651428 +AAPL,1996-12-12,0.21317000687122345 +AAPL,1996-12-13,0.20758900046348572 +AAPL,1996-12-16,0.20200900733470917 +AAPL,1996-12-17,0.20089299976825714 +AAPL,1996-12-18,0.2064729928970337 +AAPL,1996-12-19,0.19866099953651428 +AAPL,1996-12-20,0.20982100069522858 +AAPL,1996-12-23,0.20758900046348572 +AAPL,1996-12-24,0.2064729928970337 +AAPL,1996-12-26,0.20535700023174286 +AAPL,1996-12-27,0.2064729928970337 +AAPL,1996-12-30,0.19419600069522858 +AAPL,1996-12-31,0.18638400733470917 +AAPL,1997-01-02,0.1875 +AAPL,1997-01-03,0.19419600069522858 +AAPL,1997-01-06,0.1595979928970337 +AAPL,1997-01-07,0.15625 +AAPL,1997-01-08,0.15736599266529083 +AAPL,1997-01-09,0.15848200023174286 +AAPL,1997-01-10,0.16294600069522858 +AAPL,1997-01-13,0.16182999312877655 +AAPL,1997-01-14,0.1595979928970337 +AAPL,1997-01-15,0.15401799976825714 +AAPL,1997-01-16,0.14955399930477142 +AAPL,1997-01-17,0.14955399930477142 +AAPL,1997-01-20,0.15122799575328827 +AAPL,1997-01-21,0.15401799976825714 +AAPL,1997-01-22,0.15345999598503113 +AAPL,1997-01-23,0.15401799976825714 +AAPL,1997-01-24,0.15067000687122345 +AAPL,1997-01-27,0.1484380066394806 +AAPL,1997-01-28,0.1484380066394806 +AAPL,1997-01-29,0.1484380066394806 +AAPL,1997-01-30,0.14955399930477142 +AAPL,1997-01-31,0.1484380066394806 +AAPL,1997-02-03,0.14564700424671173 +AAPL,1997-02-04,0.1372770071029663 +AAPL,1997-02-05,0.13616099953651428 +AAPL,1997-02-06,0.14285700023174286 +AAPL,1997-02-07,0.141183003783226 +AAPL,1997-02-10,0.13950900733470917 +AAPL,1997-02-11,0.140066996216774 +AAPL,1997-02-12,0.140625 +AAPL,1997-02-13,0.1439729928970337 +AAPL,1997-02-14,0.14564700424671173 +AAPL,1997-02-18,0.1595979928970337 +AAPL,1997-02-19,0.15736599266529083 +AAPL,1997-02-20,0.15178599953651428 +AAPL,1997-02-21,0.14620499312877655 +AAPL,1997-02-24,0.1484380066394806 +AAPL,1997-02-25,0.15067000687122345 +AAPL,1997-02-26,0.1529020071029663 +AAPL,1997-02-27,0.15178599953651428 +AAPL,1997-02-28,0.14508900046348572 +AAPL,1997-03-03,0.1439729928970337 +AAPL,1997-03-04,0.14732100069522858 +AAPL,1997-03-05,0.15178599953651428 +AAPL,1997-03-06,0.1484380066394806 +AAPL,1997-03-07,0.14732100069522858 +AAPL,1997-03-10,0.1484380066394806 +AAPL,1997-03-11,0.14620499312877655 +AAPL,1997-03-12,0.14508900046348572 +AAPL,1997-03-13,0.14620499312877655 +AAPL,1997-03-14,0.1478790044784546 +AAPL,1997-03-17,0.14732100069522858 +AAPL,1997-03-18,0.14508900046348572 +AAPL,1997-03-19,0.1439729928970337 +AAPL,1997-03-20,0.15401799976825714 +AAPL,1997-03-21,0.1484380066394806 +AAPL,1997-03-24,0.14732100069522858 +AAPL,1997-03-25,0.14732100069522858 +AAPL,1997-03-26,0.14955399930477142 +AAPL,1997-03-27,0.16629500687122345 +AAPL,1997-03-31,0.16294600069522858 +AAPL,1997-04-01,0.15625 +AAPL,1997-04-02,0.16071400046348572 +AAPL,1997-04-03,0.1685270071029663 +AAPL,1997-04-04,0.171875 +AAPL,1997-04-07,0.17410700023174286 +AAPL,1997-04-08,0.17075900733470917 +AAPL,1997-04-09,0.16964299976825714 +AAPL,1997-04-10,0.1685270071029663 +AAPL,1997-04-11,0.16294600069522858 +AAPL,1997-04-14,0.16741099953651428 +AAPL,1997-04-15,0.1646209955215454 +AAPL,1997-04-16,0.16573700308799744 +AAPL,1997-04-17,0.16964299976825714 +AAPL,1997-04-18,0.1640630066394806 +AAPL,1997-04-21,0.16071400046348572 +AAPL,1997-04-22,0.16517899930477142 +AAPL,1997-04-23,0.16182999312877655 +AAPL,1997-04-24,0.1595979928970337 +AAPL,1997-04-25,0.15625 +AAPL,1997-04-28,0.15736599266529083 +AAPL,1997-04-29,0.15792399644851685 +AAPL,1997-04-30,0.15178599953651428 +AAPL,1997-05-01,0.15178599953651428 +AAPL,1997-05-02,0.15178599953651428 +AAPL,1997-05-05,0.15178599953651428 +AAPL,1997-05-06,0.15067000687122345 +AAPL,1997-05-07,0.14732100069522858 +AAPL,1997-05-08,0.15178599953651428 +AAPL,1997-05-09,0.1523440033197403 +AAPL,1997-05-12,0.156808003783226 +AAPL,1997-05-13,0.156808003783226 +AAPL,1997-05-14,0.15792399644851685 +AAPL,1997-05-15,0.15848200023174286 +AAPL,1997-05-16,0.15401799976825714 +AAPL,1997-05-19,0.15178599953651428 +AAPL,1997-05-20,0.15401799976825714 +AAPL,1997-05-21,0.15067000687122345 +AAPL,1997-05-22,0.1484380066394806 +AAPL,1997-05-23,0.15067000687122345 +AAPL,1997-05-27,0.15401799976825714 +AAPL,1997-05-28,0.15178599953651428 +AAPL,1997-05-29,0.1484380066394806 +AAPL,1997-05-30,0.1484380066394806 +AAPL,1997-06-02,0.15122799575328827 +AAPL,1997-06-03,0.1489959955215454 +AAPL,1997-06-04,0.1484380066394806 +AAPL,1997-06-05,0.1489959955215454 +AAPL,1997-06-06,0.14955399930477142 +AAPL,1997-06-09,0.1484380066394806 +AAPL,1997-06-10,0.14508900046348572 +AAPL,1997-06-11,0.14564700424671173 +AAPL,1997-06-12,0.14341500401496887 +AAPL,1997-06-13,0.141183003783226 +AAPL,1997-06-16,0.13839299976825714 +AAPL,1997-06-17,0.14592599868774414 +AAPL,1997-06-18,0.14229899644851685 +AAPL,1997-06-19,0.140625 +AAPL,1997-06-20,0.13895100355148315 +AAPL,1997-06-23,0.1372770071029663 +AAPL,1997-06-24,0.1367190033197403 +AAPL,1997-06-25,0.13504500687122345 +AAPL,1997-06-26,0.13113799691200256 +AAPL,1997-06-27,0.13113799691200256 +AAPL,1997-06-30,0.12723200023174286 +AAPL,1997-07-01,0.11774600297212601 +AAPL,1997-07-02,0.11662899702787399 +AAPL,1997-07-03,0.12221000343561172 +AAPL,1997-07-07,0.12332600355148315 +AAPL,1997-07-08,0.12276799976825714 +AAPL,1997-07-09,0.12221000343561172 +AAPL,1997-07-10,0.11830399930477142 +AAPL,1997-07-11,0.13560299575328827 +AAPL,1997-07-14,0.13950900733470917 +AAPL,1997-07-15,0.14229899644851685 +AAPL,1997-07-16,0.14676299691200256 +AAPL,1997-07-17,0.15625 +AAPL,1997-07-18,0.15485499799251556 +AAPL,1997-07-21,0.1442520022392273 +AAPL,1997-07-22,0.1478790044784546 +AAPL,1997-07-23,0.1439729928970337 +AAPL,1997-07-24,0.141183003783226 +AAPL,1997-07-25,0.14508900046348572 +AAPL,1997-07-28,0.14676299691200256 +AAPL,1997-07-29,0.14732100069522858 +AAPL,1997-07-30,0.15513400733470917 +AAPL,1997-07-31,0.15625 +AAPL,1997-08-01,0.171316996216774 +AAPL,1997-08-04,0.17633900046348572 +AAPL,1997-08-05,0.17633900046348572 +AAPL,1997-08-06,0.234933003783226 +AAPL,1997-08-07,0.26060301065444946 +AAPL,1997-08-08,0.23939700424671173 +AAPL,1997-08-11,0.219308003783226 +AAPL,1997-08-12,0.19698700308799744 +AAPL,1997-08-13,0.2109380066394806 +AAPL,1997-08-14,0.20535700023174286 +AAPL,1997-08-15,0.20758900046348572 +AAPL,1997-08-18,0.2109380066394806 +AAPL,1997-08-19,0.218191996216774 +AAPL,1997-08-20,0.21986599266529083 +AAPL,1997-08-21,0.21428599953651428 +AAPL,1997-08-22,0.2109380066394806 +AAPL,1997-08-25,0.20591500401496887 +AAPL,1997-08-26,0.19866099953651428 +AAPL,1997-08-27,0.202566996216774 +AAPL,1997-08-28,0.19642899930477142 +AAPL,1997-08-29,0.19419600069522858 +AAPL,1997-09-02,0.1997770071029663 +AAPL,1997-09-03,0.20089299976825714 +AAPL,1997-09-04,0.20089299976825714 +AAPL,1997-09-05,0.19810299575328827 +AAPL,1997-09-08,0.19196400046348572 +AAPL,1997-09-09,0.1947540044784546 +AAPL,1997-09-10,0.20479899644851685 +AAPL,1997-09-11,0.1997770071029663 +AAPL,1997-09-12,0.19698700308799744 +AAPL,1997-09-15,0.19196400046348572 +AAPL,1997-09-16,0.1958709955215454 +AAPL,1997-09-17,0.1947540044784546 +AAPL,1997-09-18,0.1992190033197403 +AAPL,1997-09-19,0.1958709955215454 +AAPL,1997-09-22,0.203683003783226 +AAPL,1997-09-23,0.19419600069522858 +AAPL,1997-09-24,0.19196400046348572 +AAPL,1997-09-25,0.18861599266529083 +AAPL,1997-09-26,0.19029000401496887 +AAPL,1997-09-29,0.19698700308799744 +AAPL,1997-09-30,0.19363799691200256 +AAPL,1997-10-01,0.19224299490451813 +AAPL,1997-10-02,0.1958709955215454 +AAPL,1997-10-03,0.19754500687122345 +AAPL,1997-10-06,0.1958709955215454 +AAPL,1997-10-07,0.1947540044784546 +AAPL,1997-10-08,0.19196400046348572 +AAPL,1997-10-09,0.19419600069522858 +AAPL,1997-10-10,0.202566996216774 +AAPL,1997-10-13,0.202566996216774 +AAPL,1997-10-14,0.202566996216774 +AAPL,1997-10-15,0.21261200308799744 +AAPL,1997-10-16,0.19196400046348572 +AAPL,1997-10-17,0.1796880066394806 +AAPL,1997-10-20,0.16685299575328827 +AAPL,1997-10-21,0.17020100355148315 +AAPL,1997-10-22,0.16573700308799744 +AAPL,1997-10-23,0.15848200023174286 +AAPL,1997-10-24,0.1478790044784546 +AAPL,1997-10-27,0.14955399930477142 +AAPL,1997-10-28,0.16182999312877655 +AAPL,1997-10-29,0.15625 +AAPL,1997-10-30,0.14732100069522858 +AAPL,1997-10-31,0.1520649939775467 +AAPL,1997-11-03,0.15513400733470917 +AAPL,1997-11-04,0.1601559966802597 +AAPL,1997-11-05,0.1640630066394806 +AAPL,1997-11-06,0.16964299976825714 +AAPL,1997-11-07,0.17633900046348572 +AAPL,1997-11-10,0.16685299575328827 +AAPL,1997-11-11,0.1640630066394806 +AAPL,1997-11-12,0.15736599266529083 +AAPL,1997-11-13,0.16071400046348572 +AAPL,1997-11-14,0.1646209955215454 +AAPL,1997-11-17,0.16517899930477142 +AAPL,1997-11-18,0.16127200424671173 +AAPL,1997-11-19,0.16294600069522858 +AAPL,1997-11-20,0.16517899930477142 +AAPL,1997-11-21,0.16238799691200256 +AAPL,1997-11-24,0.15736599266529083 +AAPL,1997-11-25,0.15513400733470917 +AAPL,1997-11-26,0.15625 +AAPL,1997-11-28,0.15848200023174286 +AAPL,1997-12-01,0.15848200023174286 +AAPL,1997-12-02,0.14174099266529083 +AAPL,1997-12-03,0.140625 +AAPL,1997-12-04,0.13950900733470917 +AAPL,1997-12-05,0.141183003783226 +AAPL,1997-12-08,0.13895100355148315 +AAPL,1997-12-09,0.13616099953651428 +AAPL,1997-12-10,0.13169600069522858 +AAPL,1997-12-11,0.13002200424671173 +AAPL,1997-12-12,0.12611599266529083 +AAPL,1997-12-15,0.12444200366735458 +AAPL,1997-12-16,0.12779000401496887 +AAPL,1997-12-17,0.12444200366735458 +AAPL,1997-12-18,0.12332600355148315 +AAPL,1997-12-19,0.12221000343561172 +AAPL,1997-12-22,0.11886200308799744 +AAPL,1997-12-23,0.11551299691200256 +AAPL,1997-12-24,0.1171879991889 +AAPL,1997-12-26,0.11886200308799744 +AAPL,1997-12-29,0.1171879991889 +AAPL,1997-12-30,0.11774600297212601 +AAPL,1997-12-31,0.1171879991889 +AAPL,1998-01-02,0.14508900046348572 +AAPL,1998-01-05,0.14174099266529083 +AAPL,1998-01-06,0.16908499598503113 +AAPL,1998-01-07,0.15625 +AAPL,1998-01-08,0.16238799691200256 +AAPL,1998-01-09,0.16238799691200256 +AAPL,1998-01-12,0.16294600069522858 +AAPL,1998-01-13,0.17410700023174286 +AAPL,1998-01-14,0.17633900046348572 +AAPL,1998-01-15,0.171316996216774 +AAPL,1998-01-16,0.1679690033197403 +AAPL,1998-01-20,0.17020100355148315 +AAPL,1998-01-21,0.16880600154399872 +AAPL,1998-01-22,0.171875 +AAPL,1998-01-23,0.17410700023174286 +AAPL,1998-01-26,0.17354899644851685 +AAPL,1998-01-27,0.17075900733470917 +AAPL,1998-01-28,0.171316996216774 +AAPL,1998-01-29,0.16517899930477142 +AAPL,1998-01-30,0.1635040044784546 +AAPL,1998-02-02,0.15792399644851685 +AAPL,1998-02-03,0.1635040044784546 +AAPL,1998-02-04,0.16294600069522858 +AAPL,1998-02-05,0.1635040044784546 +AAPL,1998-02-06,0.16517899930477142 +AAPL,1998-02-09,0.171316996216774 +AAPL,1998-02-10,0.17354899644851685 +AAPL,1998-02-11,0.16964299976825714 +AAPL,1998-02-12,0.17299099266529083 +AAPL,1998-02-13,0.17410700023174286 +AAPL,1998-02-17,0.1752229928970337 +AAPL,1998-02-18,0.1835940033197403 +AAPL,1998-02-19,0.18247799575328827 +AAPL,1998-02-20,0.17857100069522858 +AAPL,1998-02-23,0.18973200023174286 +AAPL,1998-02-24,0.19029000401496887 +AAPL,1998-02-25,0.1992190033197403 +AAPL,1998-02-26,0.20982100069522858 +AAPL,1998-02-27,0.2109380066394806 +AAPL,1998-03-02,0.203125 +AAPL,1998-03-03,0.2064729928970337 +AAPL,1998-03-04,0.218191996216774 +AAPL,1998-03-05,0.2148440033197403 +AAPL,1998-03-06,0.218191996216774 +AAPL,1998-03-09,0.203125 +AAPL,1998-03-10,0.2148440033197403 +AAPL,1998-03-11,0.23325900733470917 +AAPL,1998-03-12,0.24107100069522858 +AAPL,1998-03-13,0.2421880066394806 +AAPL,1998-03-16,0.2382809966802597 +AAPL,1998-03-17,0.23521199822425842 +AAPL,1998-03-18,0.24051299691200256 +AAPL,1998-03-19,0.23883900046348572 +AAPL,1998-03-20,0.23549099266529083 +AAPL,1998-03-23,0.23325900733470917 +AAPL,1998-03-24,0.25 +AAPL,1998-03-25,0.242467001080513 +AAPL,1998-03-26,0.23716500401496887 +AAPL,1998-03-27,0.24051299691200256 +AAPL,1998-03-30,0.24497799575328827 +AAPL,1998-03-31,0.24553599953651428 +AAPL,1998-04-01,0.24553599953651428 +AAPL,1998-04-02,0.24386200308799744 +AAPL,1998-04-03,0.2416290044784546 +AAPL,1998-04-06,0.234375 +AAPL,1998-04-07,0.22767899930477142 +AAPL,1998-04-08,0.22321400046348572 +AAPL,1998-04-09,0.22879500687122345 +AAPL,1998-04-13,0.23604899644851685 +AAPL,1998-04-14,0.24051299691200256 +AAPL,1998-04-15,0.24497799575328827 +AAPL,1998-04-16,0.25558000802993774 +AAPL,1998-04-17,0.249441996216774 +AAPL,1998-04-20,0.2589290142059326 +AAPL,1998-04-21,0.2589290142059326 +AAPL,1998-04-22,0.24553599953651428 +AAPL,1998-04-23,0.24720999598503113 +AAPL,1998-04-24,0.249441996216774 +AAPL,1998-04-27,0.24776799976825714 +AAPL,1998-04-28,0.24051299691200256 +AAPL,1998-04-29,0.24107100069522858 +AAPL,1998-04-30,0.24442000687122345 +AAPL,1998-05-01,0.25 +AAPL,1998-05-04,0.25948700308799744 +AAPL,1998-05-05,0.2650670111179352 +AAPL,1998-05-06,0.27064698934555054 +AAPL,1998-05-07,0.2695310115814209 +AAPL,1998-05-08,0.27176299691200256 +AAPL,1998-05-11,0.27622801065444946 +AAPL,1998-05-12,0.2689729928970337 +AAPL,1998-05-13,0.27176299691200256 +AAPL,1998-05-14,0.26841500401496887 +AAPL,1998-05-15,0.26395100355148315 +AAPL,1998-05-18,0.2544640004634857 +AAPL,1998-05-19,0.2622770071029663 +AAPL,1998-05-20,0.26395100355148315 +AAPL,1998-05-21,0.2578130066394806 +AAPL,1998-05-22,0.24888400733470917 +AAPL,1998-05-26,0.2382809966802597 +AAPL,1998-05-27,0.23883900046348572 +AAPL,1998-05-28,0.24497799575328827 +AAPL,1998-05-29,0.2377229928970337 +AAPL,1998-06-01,0.234375 +AAPL,1998-06-02,0.23995499312877655 +AAPL,1998-06-03,0.234933003783226 +AAPL,1998-06-04,0.23939700424671173 +AAPL,1998-06-05,0.23995499312877655 +AAPL,1998-06-08,0.24330399930477142 +AAPL,1998-06-09,0.25223198533058167 +AAPL,1998-06-10,0.2505579888820648 +AAPL,1998-06-11,0.24832600355148315 +AAPL,1998-06-12,0.251116007566452 +AAPL,1998-06-15,0.24553599953651428 +AAPL,1998-06-16,0.25 +AAPL,1998-06-17,0.251116007566452 +AAPL,1998-06-18,0.24386200308799744 +AAPL,1998-06-19,0.2416290044784546 +AAPL,1998-06-22,0.24442000687122345 +AAPL,1998-06-23,0.24832600355148315 +AAPL,1998-06-24,0.25223198533058167 +AAPL,1998-06-25,0.25502198934555054 +AAPL,1998-06-26,0.25167399644851685 +AAPL,1998-06-29,0.25613799691200256 +AAPL,1998-06-30,0.25613799691200256 +AAPL,1998-07-01,0.26729899644851685 +AAPL,1998-07-02,0.2589290142059326 +AAPL,1998-07-06,0.27120500802993774 +AAPL,1998-07-07,0.2723209857940674 +AAPL,1998-07-08,0.29073700308799744 +AAPL,1998-07-09,0.28292399644851685 +AAPL,1998-07-10,0.28627198934555054 +AAPL,1998-07-13,0.30301299691200256 +AAPL,1998-07-14,0.29854899644851685 +AAPL,1998-07-15,0.30747801065444946 +AAPL,1998-07-16,0.3348209857940674 +AAPL,1998-07-17,0.329241007566452 +AAPL,1998-07-20,0.3236609995365143 +AAPL,1998-07-21,0.31808000802993774 +AAPL,1998-07-22,0.3125 +AAPL,1998-07-23,0.3119420111179352 +AAPL,1998-07-24,0.30970999598503113 +AAPL,1998-07-27,0.30747801065444946 +AAPL,1998-07-28,0.3002229928970337 +AAPL,1998-07-29,0.313616007566452 +AAPL,1998-07-30,0.32589301466941833 +AAPL,1998-07-31,0.3091520071029663 +AAPL,1998-08-03,0.313616007566452 +AAPL,1998-08-04,0.3052459955215454 +AAPL,1998-08-05,0.3214290142059326 +AAPL,1998-08-06,0.329241007566452 +AAPL,1998-08-07,0.32589301466941833 +AAPL,1998-08-10,0.33872801065444946 +AAPL,1998-08-11,0.3482140004634857 +AAPL,1998-08-12,0.35770100355148315 +AAPL,1998-08-13,0.3521209955215454 +AAPL,1998-08-14,0.36160698533058167 +AAPL,1998-08-17,0.3744420111179352 +AAPL,1998-08-18,0.38002198934555054 +AAPL,1998-08-19,0.3660709857940674 +AAPL,1998-08-20,0.3627229928970337 +AAPL,1998-08-21,0.3839290142059326 +AAPL,1998-08-24,0.3677459955215454 +AAPL,1998-08-25,0.36439698934555054 +AAPL,1998-08-26,0.360491007566452 +AAPL,1998-08-27,0.3348209857940674 +AAPL,1998-08-28,0.3052459955215454 +AAPL,1998-08-31,0.27845999598503113 +AAPL,1998-09-01,0.3046880066394806 +AAPL,1998-09-02,0.31752198934555054 +AAPL,1998-09-03,0.3091520071029663 +AAPL,1998-09-04,0.313616007566452 +AAPL,1998-09-08,0.34151801466941833 +AAPL,1998-09-09,0.33370500802993774 +AAPL,1998-09-10,0.3404020071029663 +AAPL,1998-09-11,0.3359380066394806 +AAPL,1998-09-14,0.3320310115814209 +AAPL,1998-09-15,0.34095999598503113 +AAPL,1998-09-16,0.33314698934555054 +AAPL,1998-09-17,0.3214290142059326 +AAPL,1998-09-18,0.328125 +AAPL,1998-09-21,0.32979899644851685 +AAPL,1998-09-22,0.33035698533058167 +AAPL,1998-09-23,0.34207600355148315 +AAPL,1998-09-24,0.34375 +AAPL,1998-09-25,0.34598198533058167 +AAPL,1998-09-28,0.34877198934555054 +AAPL,1998-09-29,0.3526790142059326 +AAPL,1998-09-30,0.3404020071029663 +AAPL,1998-10-01,0.31863799691200256 +AAPL,1998-10-02,0.3130579888820648 +AAPL,1998-10-05,0.28738799691200256 +AAPL,1998-10-06,0.29073700308799744 +AAPL,1998-10-07,0.2851560115814209 +AAPL,1998-10-08,0.27511200308799744 +AAPL,1998-10-09,0.313616007566452 +AAPL,1998-10-12,0.33426299691200256 +AAPL,1998-10-13,0.34598198533058167 +AAPL,1998-10-14,0.33370500802993774 +AAPL,1998-10-15,0.327008992433548 +AAPL,1998-10-16,0.3275670111179352 +AAPL,1998-10-19,0.3348209857940674 +AAPL,1998-10-20,0.32198700308799744 +AAPL,1998-10-21,0.3314729928970337 +AAPL,1998-10-22,0.328125 +AAPL,1998-10-23,0.3169640004634857 +AAPL,1998-10-26,0.33426299691200256 +AAPL,1998-10-27,0.31473198533058167 +AAPL,1998-10-28,0.3286829888820648 +AAPL,1998-10-29,0.32533499598503113 +AAPL,1998-10-30,0.3314729928970337 +AAPL,1998-11-02,0.3359380066394806 +AAPL,1998-11-03,0.33761200308799744 +AAPL,1998-11-04,0.34542399644851685 +AAPL,1998-11-05,0.34095999598503113 +AAPL,1998-11-06,0.3398439884185791 +AAPL,1998-11-09,0.327008992433548 +AAPL,1998-11-10,0.313616007566452 +AAPL,1998-11-11,0.29966500401496887 +AAPL,1998-11-12,0.3035709857940674 +AAPL,1998-11-13,0.31863799691200256 +AAPL,1998-11-16,0.3214290142059326 +AAPL,1998-11-17,0.31082600355148315 +AAPL,1998-11-18,0.3164060115814209 +AAPL,1998-11-19,0.3191959857940674 +AAPL,1998-11-20,0.31529000401496887 +AAPL,1998-11-23,0.3236609995365143 +AAPL,1998-11-24,0.3208709955215454 +AAPL,1998-11-25,0.313616007566452 +AAPL,1998-11-27,0.3130579888820648 +AAPL,1998-11-30,0.2851560115814209 +AAPL,1998-12-01,0.3046880066394806 +AAPL,1998-12-02,0.3214290142059326 +AAPL,1998-12-03,0.3007810115814209 +AAPL,1998-12-04,0.2924109995365143 +AAPL,1998-12-07,0.3013390004634857 +AAPL,1998-12-08,0.28627198934555054 +AAPL,1998-12-09,0.2857140004634857 +AAPL,1998-12-10,0.2857140004634857 +AAPL,1998-12-11,0.3013390004634857 +AAPL,1998-12-14,0.2901790142059326 +AAPL,1998-12-15,0.29966500401496887 +AAPL,1998-12-16,0.2929689884185791 +AAPL,1998-12-17,0.29854899644851685 +AAPL,1998-12-18,0.31417399644851685 +AAPL,1998-12-21,0.3130579888820648 +AAPL,1998-12-22,0.3392859995365143 +AAPL,1998-12-23,0.3554689884185791 +AAPL,1998-12-24,0.3504459857940674 +AAPL,1998-12-28,0.36495500802993774 +AAPL,1998-12-29,0.36439698934555054 +AAPL,1998-12-30,0.35770100355148315 +AAPL,1998-12-31,0.36551299691200256 +AAPL,1999-01-04,0.3683040142059326 +AAPL,1999-01-05,0.3867189884185791 +AAPL,1999-01-06,0.37276801466941833 +AAPL,1999-01-07,0.4017859995365143 +AAPL,1999-01-08,0.4017859995365143 +AAPL,1999-01-11,0.4095979928970337 +AAPL,1999-01-12,0.41183000802993774 +AAPL,1999-01-13,0.4151790142059326 +AAPL,1999-01-14,0.36941999197006226 +AAPL,1999-01-15,0.36886200308799744 +AAPL,1999-01-19,0.36495500802993774 +AAPL,1999-01-20,0.36216500401496887 +AAPL,1999-01-21,0.34654000401496887 +AAPL,1999-01-22,0.34598198533058167 +AAPL,1999-01-25,0.3515630066394806 +AAPL,1999-01-26,0.36160698533058167 +AAPL,1999-01-27,0.358258992433548 +AAPL,1999-01-28,0.36495500802993774 +AAPL,1999-01-29,0.3677459955215454 +AAPL,1999-02-01,0.36551299691200256 +AAPL,1999-02-02,0.34988799691200256 +AAPL,1999-02-03,0.3588170111179352 +AAPL,1999-02-04,0.33816999197006226 +AAPL,1999-02-05,0.3242189884185791 +AAPL,1999-02-08,0.3370540142059326 +AAPL,1999-02-09,0.3320310115814209 +AAPL,1999-02-10,0.34207600355148315 +AAPL,1999-02-11,0.35379499197006226 +AAPL,1999-02-12,0.3364959955215454 +AAPL,1999-02-16,0.34207600355148315 +AAPL,1999-02-17,0.33035698533058167 +AAPL,1999-02-18,0.3214290142059326 +AAPL,1999-02-19,0.3320310115814209 +AAPL,1999-02-22,0.3431920111179352 +AAPL,1999-02-23,0.3431920111179352 +AAPL,1999-02-24,0.33426299691200256 +AAPL,1999-02-25,0.32979899644851685 +AAPL,1999-02-26,0.31082600355148315 +AAPL,1999-03-01,0.3013390004634857 +AAPL,1999-03-02,0.3091520071029663 +AAPL,1999-03-03,0.3052459955215454 +AAPL,1999-03-04,0.29854899644851685 +AAPL,1999-03-05,0.2963170111179352 +AAPL,1999-03-08,0.30691999197006226 +AAPL,1999-03-09,0.3046880066394806 +AAPL,1999-03-10,0.29073700308799744 +AAPL,1999-03-11,0.28738799691200256 +AAPL,1999-03-12,0.2963170111179352 +AAPL,1999-03-15,0.3041290044784546 +AAPL,1999-03-16,0.3169640004634857 +AAPL,1999-03-17,0.3041290044784546 +AAPL,1999-03-18,0.3169640004634857 +AAPL,1999-03-19,0.29910698533058167 +AAPL,1999-03-22,0.3130579888820648 +AAPL,1999-03-23,0.29464301466941833 +AAPL,1999-03-24,0.3007810115814209 +AAPL,1999-03-25,0.30189698934555054 +AAPL,1999-03-26,0.296875 +AAPL,1999-03-29,0.3158479928970337 +AAPL,1999-03-30,0.3203130066394806 +AAPL,1999-03-31,0.3208709955215454 +AAPL,1999-04-01,0.32198700308799744 +AAPL,1999-04-05,0.33091500401496887 +AAPL,1999-04-06,0.3392859995365143 +AAPL,1999-04-07,0.3314729928970337 +AAPL,1999-04-08,0.329241007566452 +AAPL,1999-04-09,0.328125 +AAPL,1999-04-12,0.3236609995365143 +AAPL,1999-04-13,0.3091520071029663 +AAPL,1999-04-14,0.3172430098056793 +AAPL,1999-04-15,0.3191959857940674 +AAPL,1999-04-16,0.3164060115814209 +AAPL,1999-04-19,0.30245500802993774 +AAPL,1999-04-20,0.3041290044784546 +AAPL,1999-04-21,0.30691999197006226 +AAPL,1999-04-22,0.3247770071029663 +AAPL,1999-04-23,0.34988799691200256 +AAPL,1999-04-26,0.36551299691200256 +AAPL,1999-04-27,0.40848198533058167 +AAPL,1999-04-28,0.39341500401496887 +AAPL,1999-04-29,0.3839290142059326 +AAPL,1999-04-30,0.4107140004634857 +AAPL,1999-05-03,0.44252198934555054 +AAPL,1999-05-04,0.4151790142059326 +AAPL,1999-05-05,0.41964301466941833 +AAPL,1999-05-06,0.3973209857940674 +AAPL,1999-05-07,0.4095979928970337 +AAPL,1999-05-10,0.40401801466941833 +AAPL,1999-05-11,0.3995540142059326 +AAPL,1999-05-12,0.4151790142059326 +AAPL,1999-05-13,0.41238799691200256 +AAPL,1999-05-14,0.39620500802993774 +AAPL,1999-05-17,0.39620500802993774 +AAPL,1999-05-18,0.40401801466941833 +AAPL,1999-05-19,0.40345999598503113 +AAPL,1999-05-20,0.3794640004634857 +AAPL,1999-05-21,0.39229899644851685 +AAPL,1999-05-24,0.3744420111179352 +AAPL,1999-05-25,0.3705359995365143 +AAPL,1999-05-26,0.39341500401496887 +AAPL,1999-05-27,0.38839301466941833 +AAPL,1999-05-28,0.39341500401496887 +AAPL,1999-06-01,0.40011200308799744 +AAPL,1999-06-02,0.41573700308799744 +AAPL,1999-06-03,0.42354899644851685 +AAPL,1999-06-04,0.4296880066394806 +AAPL,1999-06-07,0.4369420111179352 +AAPL,1999-06-08,0.4257810115814209 +AAPL,1999-06-09,0.43247801065444946 +AAPL,1999-06-10,0.4296880066394806 +AAPL,1999-06-11,0.4146209955215454 +AAPL,1999-06-14,0.4056920111179352 +AAPL,1999-06-15,0.41127198934555054 +AAPL,1999-06-16,0.42801299691200256 +AAPL,1999-06-17,0.4140630066394806 +AAPL,1999-06-18,0.420758992433548 +AAPL,1999-06-21,0.4151790142059326 +AAPL,1999-06-22,0.405133992433548 +AAPL,1999-06-23,0.3900670111179352 +AAPL,1999-06-24,0.37779000401496887 +AAPL,1999-06-25,0.37667399644851685 +AAPL,1999-06-28,0.38002198934555054 +AAPL,1999-06-29,0.405133992433548 +AAPL,1999-06-30,0.4135040044784546 +AAPL,1999-07-01,0.40457600355148315 +AAPL,1999-07-02,0.4135040044784546 +AAPL,1999-07-06,0.422991007566452 +AAPL,1999-07-07,0.4453130066394806 +AAPL,1999-07-08,0.48660698533058167 +AAPL,1999-07-09,0.4966520071029663 +AAPL,1999-07-12,0.48660698533058167 +AAPL,1999-07-13,0.47935301065444946 +AAPL,1999-07-14,0.4994420111179352 +AAPL,1999-07-15,0.4754459857940674 +AAPL,1999-07-16,0.47377198934555054 +AAPL,1999-07-19,0.48604899644851685 +AAPL,1999-07-20,0.4720979928970337 +AAPL,1999-07-21,0.48270100355148315 +AAPL,1999-07-22,0.467633992433548 +AAPL,1999-07-23,0.4760040044784546 +AAPL,1999-07-26,0.45479899644851685 +AAPL,1999-07-27,0.47935301065444946 +AAPL,1999-07-28,0.485491007566452 +AAPL,1999-07-29,0.4810270071029663 +AAPL,1999-07-30,0.49720999598503113 +AAPL,1999-08-02,0.49776801466941833 +AAPL,1999-08-03,0.4933040142059326 +AAPL,1999-08-04,0.4804689884185791 +AAPL,1999-08-05,0.4888390004634857 +AAPL,1999-08-06,0.483258992433548 +AAPL,1999-08-09,0.48604899644851685 +AAPL,1999-08-10,0.49441999197006226 +AAPL,1999-08-11,0.5329239964485168 +AAPL,1999-08-12,0.5357139706611633 +AAPL,1999-08-13,0.5362719893455505 +AAPL,1999-08-16,0.5401790142059326 +AAPL,1999-08-17,0.5385040044784546 +AAPL,1999-08-18,0.5368300080299377 +AAPL,1999-08-19,0.5245540142059326 +AAPL,1999-08-20,0.5284600257873535 +AAPL,1999-08-23,0.5424110293388367 +AAPL,1999-08-24,0.5390629768371582 +AAPL,1999-08-25,0.5479909777641296 +AAPL,1999-08-26,0.5546879768371582 +AAPL,1999-08-27,0.578125 +AAPL,1999-08-30,0.5541290044784546 +AAPL,1999-08-31,0.5825889706611633 +AAPL,1999-09-01,0.6127229928970337 +AAPL,1999-09-02,0.6300219893455505 +AAPL,1999-09-03,0.65625 +AAPL,1999-09-07,0.6819199919700623 +AAPL,1999-09-08,0.6651790142059326 +AAPL,1999-09-09,0.6746649742126465 +AAPL,1999-09-10,0.6914060115814209 +AAPL,1999-09-13,0.669642984867096 +AAPL,1999-09-14,0.6947540044784546 +AAPL,1999-09-15,0.6729909777641296 +AAPL,1999-09-16,0.6858260035514832 +AAPL,1999-09-17,0.6869419813156128 +AAPL,1999-09-20,0.7059149742126465 +AAPL,1999-09-21,0.6183040142059326 +AAPL,1999-09-22,0.6277899742126465 +AAPL,1999-09-23,0.5652899742126465 +AAPL,1999-09-24,0.5797989964485168 +AAPL,1999-09-27,0.5474330186843872 +AAPL,1999-09-28,0.5323659777641296 +AAPL,1999-09-29,0.5273439884185791 +AAPL,1999-09-30,0.5652899742126465 +AAPL,1999-10-01,0.5510600209236145 +AAPL,1999-10-04,0.5764510035514832 +AAPL,1999-10-05,0.6065850257873535 +AAPL,1999-10-06,0.599888026714325 +AAPL,1999-10-07,0.5926340222358704 +AAPL,1999-10-08,0.5853790044784546 +AAPL,1999-10-11,0.5954239964485168 +AAPL,1999-10-12,0.6043530106544495 +AAPL,1999-10-13,0.5717080235481262 +AAPL,1999-10-14,0.6534600257873535 +AAPL,1999-10-15,0.665736973285675 +AAPL,1999-10-18,0.654017984867096 +AAPL,1999-10-19,0.611607015132904 +AAPL,1999-10-20,0.6707590222358704 +AAPL,1999-10-21,0.6796879768371582 +AAPL,1999-10-22,0.6601560115814209 +AAPL,1999-10-25,0.6651790142059326 +AAPL,1999-10-26,0.6702010035514832 +AAPL,1999-10-27,0.6819199919700623 +AAPL,1999-10-28,0.6953129768371582 +AAPL,1999-10-29,0.7154020071029663 +AAPL,1999-11-01,0.6930800080299377 +AAPL,1999-11-02,0.716517984867096 +AAPL,1999-11-03,0.7276790142059326 +AAPL,1999-11-04,0.7466520071029663 +AAPL,1999-11-05,0.7885040044784546 +AAPL,1999-11-08,0.8604909777641296 +AAPL,1999-11-09,0.8002229928970337 +AAPL,1999-11-10,0.8164060115814209 +AAPL,1999-11-11,0.8236610293388367 +AAPL,1999-11-12,0.8091520071029663 +AAPL,1999-11-15,0.7985489964485168 +AAPL,1999-11-16,0.8141739964485168 +AAPL,1999-11-17,0.8058040142059326 +AAPL,1999-11-18,0.8002229928970337 +AAPL,1999-11-19,0.8253350257873535 +AAPL,1999-11-22,0.8091520071029663 +AAPL,1999-11-23,0.8286830186843872 +AAPL,1999-11-24,0.8454239964485168 +AAPL,1999-11-26,0.8487719893455505 +AAPL,1999-11-29,0.8443080186843872 +AAPL,1999-11-30,0.8738840222358704 +AAPL,1999-12-01,0.9202010035514832 +AAPL,1999-12-02,0.9838169813156128 +AAPL,1999-12-03,1.026785969734192 +AAPL,1999-12-06,1.035714030265808 +AAPL,1999-12-07,1.0518970489501953 +AAPL,1999-12-08,0.9827010035514832 +AAPL,1999-12-09,0.939732015132904 +AAPL,1999-12-10,0.919642984867096 +AAPL,1999-12-13,0.8839290142059326 +AAPL,1999-12-14,0.8470979928970337 +AAPL,1999-12-15,0.8660709857940674 +AAPL,1999-12-16,0.8777899742126465 +AAPL,1999-12-17,0.892857015132904 +AAPL,1999-12-20,0.875 +AAPL,1999-12-21,0.9151790142059326 +AAPL,1999-12-22,0.8922989964485168 +AAPL,1999-12-23,0.924107015132904 +AAPL,1999-12-27,0.8867189884185791 +AAPL,1999-12-28,0.8766739964485168 +AAPL,1999-12-29,0.8989959955215454 +AAPL,1999-12-30,0.8956469893455505 +AAPL,1999-12-31,0.9179689884185791 +AAPL,2000-01-03,0.9994419813156128 +AAPL,2000-01-04,0.9151790142059326 +AAPL,2000-01-05,0.9285709857940674 +AAPL,2000-01-06,0.8482139706611633 +AAPL,2000-01-07,0.888392984867096 +AAPL,2000-01-10,0.872767984867096 +AAPL,2000-01-11,0.828125 +AAPL,2000-01-12,0.7784600257873535 +AAPL,2000-01-13,0.8638389706611633 +AAPL,2000-01-14,0.896763026714325 +AAPL,2000-01-18,0.928013026714325 +AAPL,2000-01-19,0.9514510035514832 +AAPL,2000-01-20,1.0133930444717407 +AAPL,2000-01-21,0.993861973285675 +AAPL,2000-01-24,0.9486610293388367 +AAPL,2000-01-25,1.0022319555282593 +AAPL,2000-01-26,0.9838169813156128 +AAPL,2000-01-27,0.982142984867096 +AAPL,2000-01-28,0.9073659777641296 +AAPL,2000-01-31,0.9263389706611633 +AAPL,2000-02-01,0.8950889706611633 +AAPL,2000-02-02,0.8822540044784546 +AAPL,2000-02-03,0.9224330186843872 +AAPL,2000-02-04,0.9642860293388367 +AAPL,2000-02-07,1.0184149742126465 +AAPL,2000-02-08,1.025670051574707 +AAPL,2000-02-09,1.005579948425293 +AAPL,2000-02-10,1.0133930444717407 +AAPL,2000-02-11,0.970982015132904 +AAPL,2000-02-14,1.0340399742126465 +AAPL,2000-02-15,1.0625 +AAPL,2000-02-16,1.0189729928970337 +AAPL,2000-02-17,1.025670051574707 +AAPL,2000-02-18,0.9933040142059326 +AAPL,2000-02-22,1.0161830186843872 +AAPL,2000-02-23,1.0379459857940674 +AAPL,2000-02-24,1.0285990238189697 +AAPL,2000-02-25,0.9854909777641296 +AAPL,2000-02-28,1.011160969734192 +AAPL,2000-02-29,1.0234379768371582 +AAPL,2000-03-01,1.1635040044784546 +AAPL,2000-03-02,1.089285969734192 +AAPL,2000-03-03,1.1428569555282593 +AAPL,2000-03-06,1.1222100257873535 +AAPL,2000-03-07,1.0970979928970337 +AAPL,2000-03-08,1.089285969734192 +AAPL,2000-03-09,1.0915180444717407 +AAPL,2000-03-10,1.1227680444717407 +AAPL,2000-03-13,1.0831470489501953 +AAPL,2000-03-14,1.020089030265808 +AAPL,2000-03-15,1.0379459857940674 +AAPL,2000-03-16,1.0853790044784546 +AAPL,2000-03-17,1.1160709857940674 +AAPL,2000-03-20,1.098214030265808 +AAPL,2000-03-21,1.2047990560531616 +AAPL,2000-03-22,1.2873879671096802 +AAPL,2000-03-23,1.261718988418579 +AAPL,2000-03-24,1.238281011581421 +AAPL,2000-03-27,1.246093988418579 +AAPL,2000-03-28,1.2421879768371582 +AAPL,2000-03-29,1.2137279510498047 +AAPL,2000-03-30,1.1227680444717407 +AAPL,2000-03-31,1.2126120328903198 +AAPL,2000-04-03,1.1902899742126465 +AAPL,2000-04-04,1.136718988418579 +AAPL,2000-04-05,1.1640629768371582 +AAPL,2000-04-06,1.1177459955215454 +AAPL,2000-04-07,1.176339030265808 +AAPL,2000-04-10,1.1160709857940674 +AAPL,2000-04-11,1.066406011581421 +AAPL,2000-04-12,0.9754459857940674 +AAPL,2000-04-13,1.0161830186843872 +AAPL,2000-04-14,0.9988840222358704 +AAPL,2000-04-17,1.1060270071029663 +AAPL,2000-04-18,1.1328129768371582 +AAPL,2000-04-19,1.0814729928970337 +AAPL,2000-04-20,1.0613839626312256 +AAPL,2000-04-24,1.0758930444717407 +AAPL,2000-04-25,1.1456470489501953 +AAPL,2000-04-26,1.0831470489501953 +AAPL,2000-04-27,1.1316959857940674 +AAPL,2000-04-28,1.1077009439468384 +AAPL,2000-05-01,1.1099330186843872 +AAPL,2000-05-02,1.052454948425293 +AAPL,2000-05-03,1.027343988418579 +AAPL,2000-05-04,0.9882810115814209 +AAPL,2000-05-05,1.010045051574707 +AAPL,2000-05-08,0.9832590222358704 +AAPL,2000-05-09,0.9414060115814209 +AAPL,2000-05-10,0.8867189884185791 +AAPL,2000-05-11,0.9179689884185791 +AAPL,2000-05-12,0.9609379768371582 +AAPL,2000-05-15,0.9017860293388367 +AAPL,2000-05-16,0.943638026714325 +AAPL,2000-05-17,0.9051340222358704 +AAPL,2000-05-18,0.8995540142059326 +AAPL,2000-05-19,0.8392860293388367 +AAPL,2000-05-22,0.803013026714325 +AAPL,2000-05-23,0.7661830186843872 +AAPL,2000-05-24,0.7829239964485168 +AAPL,2000-05-25,0.7791569828987122 +AAPL,2000-05-26,0.7712050080299377 +AAPL,2000-05-30,0.7818080186843872 +AAPL,2000-05-31,0.75 +AAPL,2000-06-01,0.7957590222358704 +AAPL,2000-06-02,0.8264510035514832 +AAPL,2000-06-05,0.8152899742126465 +AAPL,2000-06-06,0.8292409777641296 +AAPL,2000-06-07,0.8621649742126465 +AAPL,2000-06-08,0.8465399742126465 +AAPL,2000-06-09,0.8549110293388367 +AAPL,2000-06-12,0.8141739964485168 +AAPL,2000-06-13,0.84375 +AAPL,2000-06-14,0.8074780106544495 +AAPL,2000-06-15,0.8247770071029663 +AAPL,2000-06-16,0.8141739964485168 +AAPL,2000-06-19,0.8627229928970337 +AAPL,2000-06-20,0.904017984867096 +AAPL,2000-06-21,0.9933040142059326 +AAPL,2000-06-22,0.9598209857940674 +AAPL,2000-06-23,0.9229909777641296 +AAPL,2000-06-26,0.966517984867096 +AAPL,2000-06-27,0.924107015132904 +AAPL,2000-06-28,0.9720979928970337 +AAPL,2000-06-29,0.9151790142059326 +AAPL,2000-06-30,0.935267984867096 +AAPL,2000-07-03,0.9520090222358704 +AAPL,2000-07-05,0.921875 +AAPL,2000-07-06,0.9252229928970337 +AAPL,2000-07-07,0.9720979928970337 +AAPL,2000-07-10,1.020089030265808 +AAPL,2000-07-11,1.0167410373687744 +AAPL,2000-07-12,1.051339030265808 +AAPL,2000-07-13,1.0089290142059326 +AAPL,2000-07-14,1.0301339626312256 +AAPL,2000-07-17,1.041295051574707 +AAPL,2000-07-18,1.0223209857940674 +AAPL,2000-07-19,0.9408479928970337 +AAPL,2000-07-20,0.984375 +AAPL,2000-07-21,0.9564729928970337 +AAPL,2000-07-24,0.8694199919700623 +AAPL,2000-07-25,0.8939729928970337 +AAPL,2000-07-26,0.8939729928970337 +AAPL,2000-07-27,0.9285709857940674 +AAPL,2000-07-28,0.8627229928970337 +AAPL,2000-07-31,0.9073659777641296 +AAPL,2000-08-01,0.8805800080299377 +AAPL,2000-08-02,0.84375 +AAPL,2000-08-03,0.857142984867096 +AAPL,2000-08-04,0.845982015132904 +AAPL,2000-08-07,0.8560270071029663 +AAPL,2000-08-08,0.8348209857940674 +AAPL,2000-08-09,0.8482139706611633 +AAPL,2000-08-10,0.8493300080299377 +AAPL,2000-08-11,0.8515629768371582 +AAPL,2000-08-14,0.8404020071029663 +AAPL,2000-08-15,0.8337050080299377 +AAPL,2000-08-16,0.8660709857940674 +AAPL,2000-08-17,0.9185270071029663 +AAPL,2000-08-18,0.892857015132904 +AAPL,2000-08-21,0.9017860293388367 +AAPL,2000-08-22,0.9229909777641296 +AAPL,2000-08-23,0.9698659777641296 +AAPL,2000-08-24,1.0019530057907104 +AAPL,2000-08-25,1.0145089626312256 +AAPL,2000-08-28,1.036829948425293 +AAPL,2000-08-29,1.056920051574707 +AAPL,2000-08-30,1.0625 +AAPL,2000-08-31,1.088170051574707 +AAPL,2000-09-01,1.1328129768371582 +AAPL,2000-09-05,1.114954948425293 +AAPL,2000-09-06,1.0435270071029663 +AAPL,2000-09-07,1.1071430444717407 +AAPL,2000-09-08,1.051339030265808 +AAPL,2000-09-11,1.0435270071029663 +AAPL,2000-09-12,1.03125 +AAPL,2000-09-13,1.035714030265808 +AAPL,2000-09-14,1.0153460502624512 +AAPL,2000-09-15,0.9863280057907104 +AAPL,2000-09-18,1.0831470489501953 +AAPL,2000-09-19,1.0703129768371582 +AAPL,2000-09-20,1.0901230573654175 +AAPL,2000-09-21,1.0122770071029663 +AAPL,2000-09-22,0.9319199919700623 +AAPL,2000-09-25,0.955357015132904 +AAPL,2000-09-26,0.9185270071029663 +AAPL,2000-09-27,0.8738840222358704 +AAPL,2000-09-28,0.955357015132904 +AAPL,2000-09-29,0.4598209857940674 +AAPL,2000-10-02,0.4330359995365143 +AAPL,2000-10-03,0.3984380066394806 +AAPL,2000-10-04,0.421875 +AAPL,2000-10-05,0.3939729928970337 +AAPL,2000-10-06,0.39620500802993774 +AAPL,2000-10-09,0.38839301466941833 +AAPL,2000-10-10,0.37276801466941833 +AAPL,2000-10-11,0.3504459857940674 +AAPL,2000-10-12,0.35714301466941833 +AAPL,2000-10-13,0.3939729928970337 +AAPL,2000-10-16,0.3839290142059326 +AAPL,2000-10-17,0.359375 +AAPL,2000-10-18,0.359375 +AAPL,2000-10-19,0.33816999197006226 +AAPL,2000-10-20,0.3482140004634857 +AAPL,2000-10-23,0.3638390004634857 +AAPL,2000-10-24,0.3370540142059326 +AAPL,2000-10-25,0.33035698533058167 +AAPL,2000-10-26,0.33035698533058167 +AAPL,2000-10-27,0.3314729928970337 +AAPL,2000-10-30,0.344866007566452 +AAPL,2000-10-31,0.34933000802993774 +AAPL,2000-11-01,0.3660709857940674 +AAPL,2000-11-02,0.3984380066394806 +AAPL,2000-11-03,0.3973209857940674 +AAPL,2000-11-06,0.3828130066394806 +AAPL,2000-11-07,0.38058000802993774 +AAPL,2000-11-08,0.358258992433548 +AAPL,2000-11-09,0.360491007566452 +AAPL,2000-11-10,0.3404020071029663 +AAPL,2000-11-13,0.34598198533058167 +AAPL,2000-11-14,0.36160698533058167 +AAPL,2000-11-15,0.3549109995365143 +AAPL,2000-11-16,0.3392859995365143 +AAPL,2000-11-17,0.33035698533058167 +AAPL,2000-11-20,0.33816999197006226 +AAPL,2000-11-21,0.3359380066394806 +AAPL,2000-11-22,0.33035698533058167 +AAPL,2000-11-24,0.344866007566452 +AAPL,2000-11-27,0.33370500802993774 +AAPL,2000-11-28,0.32198700308799744 +AAPL,2000-11-29,0.313616007566452 +AAPL,2000-11-30,0.29464301466941833 +AAPL,2000-12-01,0.3046880066394806 +AAPL,2000-12-04,0.297991007566452 +AAPL,2000-12-05,0.3035709857940674 +AAPL,2000-12-06,0.25558000802993774 +AAPL,2000-12-07,0.25558000802993774 +AAPL,2000-12-08,0.2689729928970337 +AAPL,2000-12-11,0.27120500802993774 +AAPL,2000-12-12,0.2745540142059326 +AAPL,2000-12-13,0.26785698533058167 +AAPL,2000-12-14,0.2578130066394806 +AAPL,2000-12-15,0.251116007566452 +AAPL,2000-12-18,0.2544640004634857 +AAPL,2000-12-19,0.25 +AAPL,2000-12-20,0.2566959857940674 +AAPL,2000-12-21,0.251116007566452 +AAPL,2000-12-22,0.26785698533058167 +AAPL,2000-12-26,0.2622770071029663 +AAPL,2000-12-27,0.264508992433548 +AAPL,2000-12-28,0.264508992433548 +AAPL,2000-12-29,0.265625 +AAPL,2001-01-02,0.265625 +AAPL,2001-01-03,0.2924109995365143 +AAPL,2001-01-04,0.3046880066394806 +AAPL,2001-01-05,0.2924109995365143 +AAPL,2001-01-08,0.295758992433548 +AAPL,2001-01-09,0.30691999197006226 +AAPL,2001-01-10,0.295758992433548 +AAPL,2001-01-11,0.3214290142059326 +AAPL,2001-01-12,0.30691999197006226 +AAPL,2001-01-16,0.3058040142059326 +AAPL,2001-01-17,0.3002229928970337 +AAPL,2001-01-18,0.33370500802993774 +AAPL,2001-01-19,0.3482140004634857 +AAPL,2001-01-22,0.34375 +AAPL,2001-01-23,0.3660709857940674 +AAPL,2001-01-24,0.3660709857940674 +AAPL,2001-01-25,0.3560270071029663 +AAPL,2001-01-26,0.34933000802993774 +AAPL,2001-01-29,0.3872770071029663 +AAPL,2001-01-30,0.38839301466941833 +AAPL,2001-01-31,0.3861609995365143 +AAPL,2001-02-01,0.37723198533058167 +AAPL,2001-02-02,0.3683040142059326 +AAPL,2001-02-05,0.360491007566452 +AAPL,2001-02-06,0.37723198533058167 +AAPL,2001-02-07,0.3705359995365143 +AAPL,2001-02-08,0.3705359995365143 +AAPL,2001-02-09,0.34151801466941833 +AAPL,2001-02-12,0.3515630066394806 +AAPL,2001-02-13,0.34151801466941833 +AAPL,2001-02-14,0.3482140004634857 +AAPL,2001-02-15,0.358258992433548 +AAPL,2001-02-16,0.3392859995365143 +AAPL,2001-02-20,0.327008992433548 +AAPL,2001-02-21,0.3370540142059326 +AAPL,2001-02-22,0.3359380066394806 +AAPL,2001-02-23,0.3359380066394806 +AAPL,2001-02-26,0.3482140004634857 +AAPL,2001-02-27,0.34598198533058167 +AAPL,2001-02-28,0.32589301466941833 +AAPL,2001-03-01,0.3348209857940674 +AAPL,2001-03-02,0.34375 +AAPL,2001-03-05,0.3638390004634857 +AAPL,2001-03-06,0.3839290142059326 +AAPL,2001-03-07,0.3794640004634857 +AAPL,2001-03-08,0.3716520071029663 +AAPL,2001-03-09,0.36160698533058167 +AAPL,2001-03-12,0.3325890004634857 +AAPL,2001-03-13,0.34933000802993774 +AAPL,2001-03-14,0.36495500802993774 +AAPL,2001-03-15,0.3515630066394806 +AAPL,2001-03-16,0.3504459857940674 +AAPL,2001-03-19,0.3671880066394806 +AAPL,2001-03-20,0.3515630066394806 +AAPL,2001-03-21,0.359375 +AAPL,2001-03-22,0.3861609995365143 +AAPL,2001-03-23,0.4107140004634857 +AAPL,2001-03-26,0.38892900943756104 +AAPL,2001-03-27,0.408392995595932 +AAPL,2001-03-28,0.39589300751686096 +AAPL,2001-03-29,0.4023210108280182 +AAPL,2001-03-30,0.39410701394081116 +AAPL,2001-04-02,0.38553598523139954 +AAPL,2001-04-03,0.36142900586128235 +AAPL,2001-04-04,0.3482140004634857 +AAPL,2001-04-05,0.3726789951324463 +AAPL,2001-04-06,0.36767899990081787 +AAPL,2001-04-09,0.36678600311279297 +AAPL,2001-04-10,0.39357098937034607 +AAPL,2001-04-11,0.38928601145744324 +AAPL,2001-04-12,0.4003570079803467 +AAPL,2001-04-16,0.38285699486732483 +AAPL,2001-04-17,0.36428600549697876 +AAPL,2001-04-18,0.4069640040397644 +AAPL,2001-04-19,0.45928600430488586 +AAPL,2001-04-20,0.44714298844337463 +AAPL,2001-04-23,0.4330359995365143 +AAPL,2001-04-24,0.42910701036453247 +AAPL,2001-04-25,0.4414289891719818 +AAPL,2001-04-26,0.4408929944038391 +AAPL,2001-04-27,0.4678570032119751 +AAPL,2001-04-30,0.45517900586128235 +AAPL,2001-05-01,0.4630360007286072 +AAPL,2001-05-02,0.474821001291275 +AAPL,2001-05-03,0.44571399688720703 +AAPL,2001-05-04,0.4598209857940674 +AAPL,2001-05-07,0.44571399688720703 +AAPL,2001-05-08,0.4387499988079071 +AAPL,2001-05-09,0.42821401357650757 +AAPL,2001-05-10,0.4107140004634857 +AAPL,2001-05-11,0.4080359935760498 +AAPL,2001-05-14,0.41589298844337463 +AAPL,2001-05-15,0.4139289855957031 +AAPL,2001-05-16,0.4303570091724396 +AAPL,2001-05-17,0.42053601145744324 +AAPL,2001-05-18,0.42017900943756104 +AAPL,2001-05-21,0.42071399092674255 +AAPL,2001-05-22,0.41964301466941833 +AAPL,2001-05-23,0.41482099890708923 +AAPL,2001-05-24,0.4142859876155853 +AAPL,2001-05-25,0.4064289927482605 +AAPL,2001-05-29,0.38339298963546753 +AAPL,2001-05-30,0.35321399569511414 +AAPL,2001-05-31,0.35624998807907104 +AAPL,2001-06-01,0.3730359971523285 +AAPL,2001-06-04,0.368928998708725 +AAPL,2001-06-05,0.3739289939403534 +AAPL,2001-06-06,0.3701789975166321 +AAPL,2001-06-07,0.38678601384162903 +AAPL,2001-06-08,0.3807139992713928 +AAPL,2001-06-11,0.35785698890686035 +AAPL,2001-06-12,0.36267900466918945 +AAPL,2001-06-13,0.36553600430488586 +AAPL,2001-06-14,0.35499998927116394 +AAPL,2001-06-15,0.36500000953674316 +AAPL,2001-06-18,0.36303600668907166 +AAPL,2001-06-19,0.36053600907325745 +AAPL,2001-06-20,0.38696399331092834 +AAPL,2001-06-21,0.4016070067882538 +AAPL,2001-06-22,0.39750000834465027 +AAPL,2001-06-25,0.42839300632476807 +AAPL,2001-06-26,0.42410698533058167 +AAPL,2001-06-27,0.41678598523139954 +AAPL,2001-06-28,0.42035698890686035 +AAPL,2001-06-29,0.4151790142059326 +AAPL,2001-07-02,0.42678600549697876 +AAPL,2001-07-03,0.42571398615837097 +AAPL,2001-07-05,0.41410699486732483 +AAPL,2001-07-06,0.39339300990104675 +AAPL,2001-07-09,0.4053570032119751 +AAPL,2001-07-10,0.3774999976158142 +AAPL,2001-07-11,0.4025000035762787 +AAPL,2001-07-12,0.4350000023841858 +AAPL,2001-07-13,0.4437499940395355 +AAPL,2001-07-16,0.42785701155662537 +AAPL,2001-07-17,0.44821399450302124 +AAPL,2001-07-18,0.3712500035762787 +AAPL,2001-07-19,0.35642901062965393 +AAPL,2001-07-20,0.35678601264953613 +AAPL,2001-07-23,0.3489289879798889 +AAPL,2001-07-24,0.3408930003643036 +AAPL,2001-07-25,0.32982099056243896 +AAPL,2001-07-26,0.33196398615837097 +AAPL,2001-07-27,0.3385710120201111 +AAPL,2001-07-30,0.3380360007286072 +AAPL,2001-07-31,0.33553600311279297 +AAPL,2001-08-01,0.3403570055961609 +AAPL,2001-08-02,0.3539290130138397 +AAPL,2001-08-03,0.3482140004634857 +AAPL,2001-08-06,0.341607004404068 +AAPL,2001-08-07,0.34375 +AAPL,2001-08-08,0.3375000059604645 +AAPL,2001-08-09,0.3401789963245392 +AAPL,2001-08-10,0.3396430015563965 +AAPL,2001-08-13,0.3408930003643036 +AAPL,2001-08-14,0.33446401357650757 +AAPL,2001-08-15,0.32928600907325745 +AAPL,2001-08-16,0.33303600549697876 +AAPL,2001-08-17,0.3226790130138397 +AAPL,2001-08-20,0.32357099652290344 +AAPL,2001-08-21,0.3199999928474426 +AAPL,2001-08-22,0.32517901062965393 +AAPL,2001-08-23,0.3180359899997711 +AAPL,2001-08-24,0.33160701394081116 +AAPL,2001-08-27,0.3378570079803467 +AAPL,2001-08-28,0.32857099175453186 +AAPL,2001-08-29,0.3183929920196533 +AAPL,2001-08-30,0.3183929920196533 +AAPL,2001-08-31,0.33125001192092896 +AAPL,2001-09-04,0.32589301466941833 +AAPL,2001-09-05,0.33125001192092896 +AAPL,2001-09-06,0.3164289891719818 +AAPL,2001-09-07,0.3085710108280182 +AAPL,2001-09-10,0.3101789951324463 +AAPL,2001-09-17,0.30339300632476807 +AAPL,2001-09-18,0.29071399569511414 +AAPL,2001-09-19,0.30392900109291077 +AAPL,2001-09-20,0.2800000011920929 +AAPL,2001-09-21,0.2808929979801178 +AAPL,2001-09-24,0.29374998807907104 +AAPL,2001-09-25,0.2775000035762787 +AAPL,2001-09-26,0.27053600549697876 +AAPL,2001-09-27,0.276964008808136 +AAPL,2001-09-28,0.276964008808136 +AAPL,2001-10-01,0.2775000035762787 +AAPL,2001-10-02,0.26875001192092896 +AAPL,2001-10-03,0.26750001311302185 +AAPL,2001-10-04,0.2835710048675537 +AAPL,2001-10-05,0.2882139980792999 +AAPL,2001-10-08,0.2892859876155853 +AAPL,2001-10-09,0.2857140004634857 +AAPL,2001-10-10,0.30035701394081116 +AAPL,2001-10-11,0.316785991191864 +AAPL,2001-10-12,0.32160699367523193 +AAPL,2001-10-15,0.32124999165534973 +AAPL,2001-10-16,0.32160699367523193 +AAPL,2001-10-17,0.30339300632476807 +AAPL,2001-10-18,0.3214290142059326 +AAPL,2001-10-19,0.32678601145744324 +AAPL,2001-10-22,0.3396430015563965 +AAPL,2001-10-23,0.3239290118217468 +AAPL,2001-10-24,0.3383930027484894 +AAPL,2001-10-25,0.3426789939403534 +AAPL,2001-10-26,0.33339300751686096 +AAPL,2001-10-29,0.3148210048675537 +AAPL,2001-10-30,0.3142859935760498 +AAPL,2001-10-31,0.3135710060596466 +AAPL,2001-11-01,0.33196398615837097 +AAPL,2001-11-02,0.33160701394081116 +AAPL,2001-11-05,0.3405359983444214 +AAPL,2001-11-06,0.3494639992713928 +AAPL,2001-11-07,0.349821001291275 +AAPL,2001-11-08,0.33410701155662537 +AAPL,2001-11-09,0.33410701155662537 +AAPL,2001-11-12,0.3348209857940674 +AAPL,2001-11-13,0.345892995595932 +AAPL,2001-11-14,0.350178986787796 +AAPL,2001-11-15,0.3473210036754608 +AAPL,2001-11-16,0.3387500047683716 +AAPL,2001-11-19,0.35714301466941833 +AAPL,2001-11-20,0.3487499952316284 +AAPL,2001-11-21,0.3514289855957031 +AAPL,2001-11-23,0.35428598523139954 +AAPL,2001-11-26,0.3816069960594177 +AAPL,2001-11-27,0.375 +AAPL,2001-11-28,0.36660701036453247 +AAPL,2001-11-29,0.36464300751686096 +AAPL,2001-11-30,0.3803569972515106 +AAPL,2001-12-03,0.3758929967880249 +AAPL,2001-12-04,0.4000000059604645 +AAPL,2001-12-05,0.42428600788116455 +AAPL,2001-12-06,0.4067859947681427 +AAPL,2001-12-07,0.4025000035762787 +AAPL,2001-12-10,0.4025000035762787 +AAPL,2001-12-11,0.38892900943756104 +AAPL,2001-12-12,0.38374999165534973 +AAPL,2001-12-13,0.375 +AAPL,2001-12-14,0.36410701274871826 +AAPL,2001-12-17,0.3682140111923218 +AAPL,2001-12-18,0.3751789927482605 +AAPL,2001-12-19,0.38607099652290344 +AAPL,2001-12-20,0.3691070079803467 +AAPL,2001-12-21,0.375 +AAPL,2001-12-24,0.381428986787796 +AAPL,2001-12-26,0.38374999165534973 +AAPL,2001-12-27,0.39410701394081116 +AAPL,2001-12-28,0.4005360007286072 +AAPL,2001-12-31,0.39107099175453186 +AAPL,2002-01-02,0.41607099771499634 +AAPL,2002-01-03,0.42107099294662476 +AAPL,2002-01-04,0.42303600907325745 +AAPL,2002-01-07,0.4089289903640747 +AAPL,2002-01-08,0.4037500023841858 +AAPL,2002-01-09,0.38660699129104614 +AAPL,2002-01-10,0.3791069984436035 +AAPL,2002-01-11,0.3758929967880249 +AAPL,2002-01-14,0.3776789903640747 +AAPL,2002-01-15,0.38749998807907104 +AAPL,2002-01-16,0.3710710108280182 +AAPL,2002-01-17,0.4014289975166321 +AAPL,2002-01-18,0.39589300751686096 +AAPL,2002-01-22,0.38964301347732544 +AAPL,2002-01-23,0.4110710024833679 +AAPL,2002-01-24,0.41446399688720703 +AAPL,2002-01-25,0.4151790142059326 +AAPL,2002-01-28,0.41553598642349243 +AAPL,2002-01-29,0.4119639992713928 +AAPL,2002-01-30,0.43017899990081787 +AAPL,2002-01-31,0.4414289891719818 +AAPL,2002-02-01,0.4358929991722107 +AAPL,2002-02-04,0.45267900824546814 +AAPL,2002-02-05,0.45446398854255676 +AAPL,2002-02-06,0.4405359923839569 +AAPL,2002-02-07,0.4339289963245392 +AAPL,2002-02-08,0.42910701036453247 +AAPL,2002-02-11,0.44607099890708923 +AAPL,2002-02-12,0.4412499964237213 +AAPL,2002-02-13,0.44660699367523193 +AAPL,2002-02-14,0.4392859935760498 +AAPL,2002-02-15,0.42678600549697876 +AAPL,2002-02-19,0.4039289951324463 +AAPL,2002-02-20,0.4130359888076782 +AAPL,2002-02-21,0.3839290142059326 +AAPL,2002-02-22,0.4060710072517395 +AAPL,2002-02-25,0.42517900466918945 +AAPL,2002-02-26,0.42267900705337524 +AAPL,2002-02-27,0.39214301109313965 +AAPL,2002-02-28,0.38749998807907104 +AAPL,2002-03-01,0.41874998807907104 +AAPL,2002-03-04,0.4337500035762787 +AAPL,2002-03-05,0.42017900943756104 +AAPL,2002-03-06,0.4298210144042969 +AAPL,2002-03-07,0.435357004404068 +AAPL,2002-03-08,0.4403569996356964 +AAPL,2002-03-11,0.44749999046325684 +AAPL,2002-03-12,0.4414289891719818 +AAPL,2002-03-13,0.4373210072517395 +AAPL,2002-03-14,0.4362500011920929 +AAPL,2002-03-15,0.4455359876155853 +AAPL,2002-03-18,0.441785991191864 +AAPL,2002-03-19,0.4437499940395355 +AAPL,2002-03-20,0.4449999928474426 +AAPL,2002-03-21,0.4333930015563965 +AAPL,2002-03-22,0.43017899990081787 +AAPL,2002-03-25,0.41696399450302124 +AAPL,2002-03-26,0.41892901062965393 +AAPL,2002-03-27,0.41910699009895325 +AAPL,2002-03-28,0.42267900705337524 +AAPL,2002-04-01,0.4367859959602356 +AAPL,2002-04-02,0.4298210144042969 +AAPL,2002-04-03,0.42410698533058167 +AAPL,2002-04-04,0.4446429908275604 +AAPL,2002-04-05,0.441785991191864 +AAPL,2002-04-08,0.4385710060596466 +AAPL,2002-04-09,0.4303570091724396 +AAPL,2002-04-10,0.4403569996356964 +AAPL,2002-04-11,0.443928986787796 +AAPL,2002-04-12,0.44749999046325684 +AAPL,2002-04-15,0.4464290142059326 +AAPL,2002-04-16,0.45964300632476807 +AAPL,2002-04-17,0.4662500023841858 +AAPL,2002-04-18,0.45375001430511475 +AAPL,2002-04-19,0.44607099890708923 +AAPL,2002-04-22,0.4380359947681427 +AAPL,2002-04-23,0.4330359995365143 +AAPL,2002-04-24,0.42446398735046387 +AAPL,2002-04-25,0.4307140111923218 +AAPL,2002-04-26,0.4108929932117462 +AAPL,2002-04-29,0.42785701155662537 +AAPL,2002-04-30,0.4333930015563965 +AAPL,2002-05-01,0.42821401357650757 +AAPL,2002-05-02,0.42303600907325745 +AAPL,2002-05-03,0.41982099413871765 +AAPL,2002-05-06,0.4044640064239502 +AAPL,2002-05-07,0.4012500047683716 +AAPL,2002-05-08,0.4351789951324463 +AAPL,2002-05-09,0.4319640100002289 +AAPL,2002-05-10,0.4164290130138397 +AAPL,2002-05-13,0.42750000953674316 +AAPL,2002-05-14,0.4573209881782532 +AAPL,2002-05-15,0.45142900943756104 +AAPL,2002-05-16,0.45017901062965393 +AAPL,2002-05-17,0.44660699367523193 +AAPL,2002-05-20,0.441785991191864 +AAPL,2002-05-21,0.41892901062965393 +AAPL,2002-05-22,0.4342859983444214 +AAPL,2002-05-23,0.44964298605918884 +AAPL,2002-05-24,0.4312500059604645 +AAPL,2002-05-28,0.42821401357650757 +AAPL,2002-05-29,0.42821401357650757 +AAPL,2002-05-30,0.4321430027484894 +AAPL,2002-05-31,0.41607099771499634 +AAPL,2002-06-03,0.4091069996356964 +AAPL,2002-06-04,0.4067859947681427 +AAPL,2002-06-05,0.4057140052318573 +AAPL,2002-06-06,0.39571401476860046 +AAPL,2002-06-07,0.3821429908275604 +AAPL,2002-06-10,0.38357099890708923 +AAPL,2002-06-11,0.36535701155662537 +AAPL,2002-06-12,0.35874998569488525 +AAPL,2002-06-13,0.3489289879798889 +AAPL,2002-06-14,0.35892900824546814 +AAPL,2002-06-17,0.36678600311279297 +AAPL,2002-06-18,0.35982099175453186 +AAPL,2002-06-19,0.3057140111923218 +AAPL,2002-06-20,0.3055360019207001 +AAPL,2002-06-21,0.30089300870895386 +AAPL,2002-06-24,0.3083930015563965 +AAPL,2002-06-25,0.306071013212204 +AAPL,2002-06-26,0.29553601145744324 +AAPL,2002-06-27,0.30464300513267517 +AAPL,2002-06-28,0.3164289891719818 +AAPL,2002-07-01,0.30464300513267517 +AAPL,2002-07-02,0.30250000953674316 +AAPL,2002-07-03,0.3133929967880249 +AAPL,2002-07-05,0.33464300632476807 +AAPL,2002-07-08,0.32160699367523193 +AAPL,2002-07-09,0.3130359947681427 +AAPL,2002-07-10,0.3092859983444214 +AAPL,2002-07-11,0.32678601145744324 +AAPL,2002-07-12,0.3126789927482605 +AAPL,2002-07-15,0.32553601264953613 +AAPL,2002-07-16,0.318928986787796 +AAPL,2002-07-17,0.279107004404068 +AAPL,2002-07-18,0.26767900586128235 +AAPL,2002-07-19,0.26714301109313965 +AAPL,2002-07-22,0.26642900705337524 +AAPL,2002-07-23,0.25839298963546753 +AAPL,2002-07-24,0.27142900228500366 +AAPL,2002-07-25,0.256428986787796 +AAPL,2002-07-26,0.256071001291275 +AAPL,2002-07-29,0.26821398735046387 +AAPL,2002-07-30,0.2755360007286072 +AAPL,2002-07-31,0.27250000834465027 +AAPL,2002-08-01,0.26428601145744324 +AAPL,2002-08-02,0.2580359876155853 +AAPL,2002-08-05,0.2498210072517395 +AAPL,2002-08-06,0.26321399211883545 +AAPL,2002-08-07,0.26839300990104675 +AAPL,2002-08-08,0.2732140123844147 +AAPL,2002-08-09,0.26785698533058167 +AAPL,2002-08-12,0.26767900586128235 +AAPL,2002-08-13,0.26053598523139954 +AAPL,2002-08-14,0.27089300751686096 +AAPL,2002-08-15,0.2787500023841858 +AAPL,2002-08-16,0.2823210060596466 +AAPL,2002-08-19,0.2853569984436035 +AAPL,2002-08-20,0.2841069996356964 +AAPL,2002-08-21,0.2878569960594177 +AAPL,2002-08-22,0.2851789891719818 +AAPL,2002-08-23,0.2808929979801178 +AAPL,2002-08-26,0.2773210108280182 +AAPL,2002-08-27,0.26517900824546814 +AAPL,2002-08-28,0.26249998807907104 +AAPL,2002-08-29,0.26249998807907104 +AAPL,2002-08-30,0.26339301466941833 +AAPL,2002-09-03,0.2508929967880249 +AAPL,2002-09-04,0.25857099890708923 +AAPL,2002-09-05,0.2532140016555786 +AAPL,2002-09-06,0.2567859888076782 +AAPL,2002-09-09,0.2566069960594177 +AAPL,2002-09-10,0.2558929920196533 +AAPL,2002-09-11,0.2551789879798889 +AAPL,2002-09-12,0.2524999976158142 +AAPL,2002-09-13,0.2530359923839569 +AAPL,2002-09-16,0.2589290142059326 +AAPL,2002-09-17,0.26428601145744324 +AAPL,2002-09-18,0.26821398735046387 +AAPL,2002-09-19,0.26035699248313904 +AAPL,2002-09-20,0.26553601026535034 +AAPL,2002-09-23,0.26517900824546814 +AAPL,2002-09-24,0.2614290118217468 +AAPL,2002-09-25,0.26660698652267456 +AAPL,2002-09-26,0.26249998807907104 +AAPL,2002-09-27,0.26285699009895325 +AAPL,2002-09-30,0.2589290142059326 +AAPL,2002-10-01,0.25910699367523193 +AAPL,2002-10-02,0.2530359923839569 +AAPL,2002-10-03,0.2553569972515106 +AAPL,2002-10-04,0.2505359947681427 +AAPL,2002-10-07,0.24589300155639648 +AAPL,2002-10-08,0.24428600072860718 +AAPL,2002-10-09,0.24267899990081787 +AAPL,2002-10-10,0.2519640028476715 +AAPL,2002-10-11,0.25910699367523193 +AAPL,2002-10-14,0.26374998688697815 +AAPL,2002-10-15,0.27071401476860046 +AAPL,2002-10-16,0.25999999046325684 +AAPL,2002-10-17,0.2519640028476715 +AAPL,2002-10-18,0.256071001291275 +AAPL,2002-10-21,0.25999999046325684 +AAPL,2002-10-22,0.26249998807907104 +AAPL,2002-10-23,0.26571398973464966 +AAPL,2002-10-24,0.26232099533081055 +AAPL,2002-10-25,0.2753570079803467 +AAPL,2002-10-28,0.2787500023841858 +AAPL,2002-10-29,0.2757140100002289 +AAPL,2002-10-30,0.2853569984436035 +AAPL,2002-10-31,0.2869639992713928 +AAPL,2002-11-01,0.29214298725128174 +AAPL,2002-11-04,0.30160701274871826 +AAPL,2002-11-05,0.30178600549697876 +AAPL,2002-11-06,0.3075000047683716 +AAPL,2002-11-07,0.2857140004634857 +AAPL,2002-11-08,0.2828570008277893 +AAPL,2002-11-11,0.27071401476860046 +AAPL,2002-11-12,0.2792859971523285 +AAPL,2002-11-13,0.2783930003643036 +AAPL,2002-11-14,0.29107099771499634 +AAPL,2002-11-15,0.2848210036754608 +AAPL,2002-11-18,0.2794640064239502 +AAPL,2002-11-19,0.27267900109291077 +AAPL,2002-11-20,0.2773210108280182 +AAPL,2002-11-21,0.29196399450302124 +AAPL,2002-11-22,0.2858929932117462 +AAPL,2002-11-25,0.2851789891719818 +AAPL,2002-11-26,0.275178998708725 +AAPL,2002-11-27,0.2807140052318573 +AAPL,2002-11-29,0.2767859995365143 +AAPL,2002-12-02,0.2710709869861603 +AAPL,2002-12-03,0.27071401476860046 +AAPL,2002-12-04,0.26732099056243896 +AAPL,2002-12-05,0.26124998927116394 +AAPL,2002-12-06,0.26696398854255676 +AAPL,2002-12-09,0.26339301466941833 +AAPL,2002-12-10,0.27285701036453247 +AAPL,2002-12-11,0.2766070067882538 +AAPL,2002-12-12,0.27125000953674316 +AAPL,2002-12-13,0.26410698890686035 +AAPL,2002-12-16,0.26517900824546814 +AAPL,2002-12-17,0.26928600668907166 +AAPL,2002-12-18,0.2601790130138397 +AAPL,2002-12-19,0.2535710036754608 +AAPL,2002-12-20,0.2524999976158142 +AAPL,2002-12-23,0.25874999165534973 +AAPL,2002-12-24,0.256428986787796 +AAPL,2002-12-26,0.2571429908275604 +AAPL,2002-12-27,0.2510710060596466 +AAPL,2002-12-30,0.2512499988079071 +AAPL,2002-12-31,0.2558929920196533 +AAPL,2003-01-02,0.26428601145744324 +AAPL,2003-01-03,0.26607099175453186 +AAPL,2003-01-06,0.26607099175453186 +AAPL,2003-01-07,0.26517900824546814 +AAPL,2003-01-08,0.25982099771499634 +AAPL,2003-01-09,0.26214298605918884 +AAPL,2003-01-10,0.26285699009895325 +AAPL,2003-01-13,0.26124998927116394 +AAPL,2003-01-14,0.26089298725128174 +AAPL,2003-01-15,0.2576789855957031 +AAPL,2003-01-16,0.26107099652290344 +AAPL,2003-01-17,0.2517859935760498 +AAPL,2003-01-21,0.2503570020198822 +AAPL,2003-01-22,0.247857004404068 +AAPL,2003-01-23,0.2530359923839569 +AAPL,2003-01-24,0.24642899632453918 +AAPL,2003-01-27,0.2523210048675537 +AAPL,2003-01-28,0.26035699248313904 +AAPL,2003-01-29,0.26660698652267456 +AAPL,2003-01-30,0.2557139992713928 +AAPL,2003-01-31,0.256428986787796 +AAPL,2003-02-03,0.26178601384162903 +AAPL,2003-02-04,0.26071399450302124 +AAPL,2003-02-05,0.2580359876155853 +AAPL,2003-02-06,0.2576789855957031 +AAPL,2003-02-07,0.2526789903640747 +AAPL,2003-02-10,0.2562499940395355 +AAPL,2003-02-11,0.2562499940395355 +AAPL,2003-02-12,0.2569639980792999 +AAPL,2003-02-13,0.25964298844337463 +AAPL,2003-02-14,0.26196399331092834 +AAPL,2003-02-18,0.27267900109291077 +AAPL,2003-02-19,0.26517900824546814 +AAPL,2003-02-20,0.26374998688697815 +AAPL,2003-02-21,0.26785698533058167 +AAPL,2003-02-24,0.26321399211883545 +AAPL,2003-02-25,0.26821398735046387 +AAPL,2003-02-26,0.2589290142059326 +AAPL,2003-02-27,0.26535698771476746 +AAPL,2003-02-28,0.26803600788116455 +AAPL,2003-03-03,0.26160699129104614 +AAPL,2003-03-04,0.25999999046325684 +AAPL,2003-03-05,0.26107099652290344 +AAPL,2003-03-06,0.25999999046325684 +AAPL,2003-03-07,0.25946399569511414 +AAPL,2003-03-10,0.2566069960594177 +AAPL,2003-03-11,0.2541069984436035 +AAPL,2003-03-12,0.2539289891719818 +AAPL,2003-03-13,0.26285699009895325 +AAPL,2003-03-14,0.26392900943756104 +AAPL,2003-03-17,0.26803600788116455 +AAPL,2003-03-18,0.26785698533058167 +AAPL,2003-03-19,0.26696398854255676 +AAPL,2003-03-20,0.26625001430511475 +AAPL,2003-03-21,0.26785698533058167 +AAPL,2003-03-24,0.2566069960594177 +AAPL,2003-03-25,0.25982099771499634 +AAPL,2003-03-26,0.25732100009918213 +AAPL,2003-03-27,0.25874999165534973 +AAPL,2003-03-28,0.2601790130138397 +AAPL,2003-03-31,0.2524999976158142 +AAPL,2003-04-01,0.2528569996356964 +AAPL,2003-04-02,0.26071399450302124 +AAPL,2003-04-03,0.25821399688720703 +AAPL,2003-04-04,0.25732100009918213 +AAPL,2003-04-07,0.25874999165534973 +AAPL,2003-04-08,0.2580359876155853 +AAPL,2003-04-09,0.2533929944038391 +AAPL,2003-04-10,0.2566069960594177 +AAPL,2003-04-11,0.23571400344371796 +AAPL,2003-04-14,0.24250000715255737 +AAPL,2003-04-15,0.23910699784755707 +AAPL,2003-04-16,0.23642900586128235 +AAPL,2003-04-17,0.23428599536418915 +AAPL,2003-04-21,0.23464299738407135 +AAPL,2003-04-22,0.24124999344348907 +AAPL,2003-04-23,0.24250000715255737 +AAPL,2003-04-24,0.23999999463558197 +AAPL,2003-04-25,0.23839299380779266 +AAPL,2003-04-28,0.2475000023841858 +AAPL,2003-04-29,0.2510710060596466 +AAPL,2003-04-30,0.2539289891719818 +AAPL,2003-05-01,0.256428986787796 +AAPL,2003-05-02,0.2580359876155853 +AAPL,2003-05-05,0.287321001291275 +AAPL,2003-05-06,0.3125 +AAPL,2003-05-07,0.3151789903640747 +AAPL,2003-05-08,0.3214290142059326 +AAPL,2003-05-09,0.32678601145744324 +AAPL,2003-05-12,0.33142900466918945 +AAPL,2003-05-13,0.33339300751686096 +AAPL,2003-05-14,0.33125001192092896 +AAPL,2003-05-15,0.33446401357650757 +AAPL,2003-05-16,0.3357140123844147 +AAPL,2003-05-19,0.32321399450302124 +AAPL,2003-05-20,0.3176789879798889 +AAPL,2003-05-21,0.3187499940395355 +AAPL,2003-05-22,0.32571399211883545 +AAPL,2003-05-23,0.32714301347732544 +AAPL,2003-05-27,0.3371430039405823 +AAPL,2003-05-28,0.32642900943756104 +AAPL,2003-05-29,0.32321399450302124 +AAPL,2003-05-30,0.3205359876155853 +AAPL,2003-06-02,0.3116070032119751 +AAPL,2003-06-03,0.3091070055961609 +AAPL,2003-06-04,0.3142859935760498 +AAPL,2003-06-05,0.3149999976158142 +AAPL,2003-06-06,0.3062500059604645 +AAPL,2003-06-09,0.29982098937034607 +AAPL,2003-06-10,0.3067860007286072 +AAPL,2003-06-11,0.3116070032119751 +AAPL,2003-06-12,0.3173210024833679 +AAPL,2003-06-13,0.3110710084438324 +AAPL,2003-06-16,0.32624998688697815 +AAPL,2003-06-17,0.32482099533081055 +AAPL,2003-06-18,0.3414289951324463 +AAPL,2003-06-19,0.3417859971523285 +AAPL,2003-06-20,0.3428570032119751 +AAPL,2003-06-23,0.3403570055961609 +AAPL,2003-06-24,0.33535701036453247 +AAPL,2003-06-25,0.3408930003643036 +AAPL,2003-06-26,0.3444640040397644 +AAPL,2003-06-27,0.33446401357650757 +AAPL,2003-06-30,0.3403570055961609 +AAPL,2003-07-01,0.3408930003643036 +AAPL,2003-07-02,0.3441070020198822 +AAPL,2003-07-03,0.341607004404068 +AAPL,2003-07-07,0.35482099652290344 +AAPL,2003-07-08,0.36428600549697876 +AAPL,2003-07-09,0.3551790118217468 +AAPL,2003-07-10,0.3496429920196533 +AAPL,2003-07-11,0.35446399450302124 +AAPL,2003-07-14,0.35535699129104614 +AAPL,2003-07-15,0.350178986787796 +AAPL,2003-07-16,0.35482099652290344 +AAPL,2003-07-17,0.3732140064239502 +AAPL,2003-07-18,0.3725000023841858 +AAPL,2003-07-21,0.3680360019207001 +AAPL,2003-07-22,0.3714289963245392 +AAPL,2003-07-23,0.3712500035762787 +AAPL,2003-07-24,0.36625000834465027 +AAPL,2003-07-25,0.38464298844337463 +AAPL,2003-07-28,0.3748210072517395 +AAPL,2003-07-29,0.3700000047683716 +AAPL,2003-07-30,0.36214300990104675 +AAPL,2003-07-31,0.3764289915561676 +AAPL,2003-08-01,0.3701789975166321 +AAPL,2003-08-04,0.3787499964237213 +AAPL,2003-08-05,0.36392900347709656 +AAPL,2003-08-06,0.3505359888076782 +AAPL,2003-08-07,0.35589298605918884 +AAPL,2003-08-08,0.3507139980792999 +AAPL,2003-08-11,0.35107100009918213 +AAPL,2003-08-12,0.3517859876155853 +AAPL,2003-08-13,0.36035698652267456 +AAPL,2003-08-14,0.35660699009895325 +AAPL,2003-08-15,0.35196399688720703 +AAPL,2003-08-18,0.36321398615837097 +AAPL,2003-08-19,0.36285701394081116 +AAPL,2003-08-20,0.3751789927482605 +AAPL,2003-08-21,0.38714298605918884 +AAPL,2003-08-22,0.372857004404068 +AAPL,2003-08-25,0.3725000023841858 +AAPL,2003-08-26,0.3758929967880249 +AAPL,2003-08-27,0.38357099890708923 +AAPL,2003-08-28,0.39625000953674316 +AAPL,2003-08-29,0.4037500023841858 +AAPL,2003-09-02,0.4080359935760498 +AAPL,2003-09-03,0.4098210036754608 +AAPL,2003-09-04,0.4076789915561676 +AAPL,2003-09-05,0.4017859995365143 +AAPL,2003-09-08,0.4060710072517395 +AAPL,2003-09-09,0.3994640111923218 +AAPL,2003-09-10,0.3960709869861603 +AAPL,2003-09-11,0.4028570055961609 +AAPL,2003-09-12,0.4124999940395355 +AAPL,2003-09-15,0.39660701155662537 +AAPL,2003-09-16,0.3992860019207001 +AAPL,2003-09-17,0.39500001072883606 +AAPL,2003-09-18,0.4085710048675537 +AAPL,2003-09-19,0.4032140076160431 +AAPL,2003-09-22,0.39428600668907166 +AAPL,2003-09-23,0.4005360007286072 +AAPL,2003-09-24,0.3807139992713928 +AAPL,2003-09-25,0.3648209869861603 +AAPL,2003-09-26,0.3694640100002289 +AAPL,2003-09-29,0.3803569972515106 +AAPL,2003-09-30,0.3700000047683716 +AAPL,2003-10-01,0.3712500035762787 +AAPL,2003-10-02,0.3673210144042969 +AAPL,2003-10-03,0.38732099533081055 +AAPL,2003-10-06,0.39803600311279297 +AAPL,2003-10-07,0.41464298963546753 +AAPL,2003-10-08,0.4117859899997711 +AAPL,2003-10-09,0.41874998807907104 +AAPL,2003-10-10,0.42285698652267456 +AAPL,2003-10-13,0.4348210096359253 +AAPL,2003-10-14,0.4383929967880249 +AAPL,2003-10-15,0.4432139992713928 +AAPL,2003-10-16,0.4151790142059326 +AAPL,2003-10-17,0.40625 +AAPL,2003-10-20,0.41464298963546753 +AAPL,2003-10-21,0.4139289855957031 +AAPL,2003-10-22,0.4064289927482605 +AAPL,2003-10-23,0.410535991191864 +AAPL,2003-10-24,0.4035710096359253 +AAPL,2003-10-27,0.4035710096359253 +AAPL,2003-10-28,0.42357099056243896 +AAPL,2003-10-29,0.42303600907325745 +AAPL,2003-10-30,0.412321001291275 +AAPL,2003-10-31,0.4087499976158142 +AAPL,2003-11-03,0.4133929908275604 +AAPL,2003-11-04,0.4091069996356964 +AAPL,2003-11-05,0.4112499952316284 +AAPL,2003-11-06,0.4128569960594177 +AAPL,2003-11-07,0.4017859995365143 +AAPL,2003-11-10,0.39107099175453186 +AAPL,2003-11-11,0.38464298844337463 +AAPL,2003-11-12,0.3987500071525574 +AAPL,2003-11-13,0.4003570079803467 +AAPL,2003-11-14,0.38321399688720703 +AAPL,2003-11-17,0.3773210048675537 +AAPL,2003-11-18,0.36446401476860046 +AAPL,2003-11-19,0.36464300751686096 +AAPL,2003-11-20,0.36392900347709656 +AAPL,2003-11-21,0.36214300990104675 +AAPL,2003-11-24,0.3776789903640747 +AAPL,2003-11-25,0.3692860007286072 +AAPL,2003-11-26,0.3700000047683716 +AAPL,2003-11-28,0.3733929991722107 +AAPL,2003-12-01,0.38767901062965393 +AAPL,2003-12-02,0.38464298844337463 +AAPL,2003-12-03,0.3755359947681427 +AAPL,2003-12-04,0.3776789903640747 +AAPL,2003-12-05,0.3723210096359253 +AAPL,2003-12-08,0.3758929967880249 +AAPL,2003-12-09,0.36517900228500366 +AAPL,2003-12-10,0.36392900347709656 +AAPL,2003-12-11,0.3787499964237213 +AAPL,2003-12-12,0.3730359971523285 +AAPL,2003-12-15,0.36017900705337524 +AAPL,2003-12-16,0.35928601026535034 +AAPL,2003-12-17,0.35499998927116394 +AAPL,2003-12-18,0.35785698890686035 +AAPL,2003-12-19,0.3517859876155853 +AAPL,2003-12-22,0.35446399450302124 +AAPL,2003-12-23,0.35374999046325684 +AAPL,2003-12-24,0.36446401476860046 +AAPL,2003-12-26,0.3710710108280182 +AAPL,2003-12-29,0.3776789903640747 +AAPL,2003-12-30,0.3799999952316284 +AAPL,2003-12-31,0.3816069960594177 +AAPL,2004-01-02,0.3799999952316284 +AAPL,2004-01-05,0.39589300751686096 +AAPL,2004-01-06,0.39446398615837097 +AAPL,2004-01-07,0.4033930003643036 +AAPL,2004-01-08,0.41714298725128174 +AAPL,2004-01-09,0.4107140004634857 +AAPL,2004-01-12,0.42375001311302185 +AAPL,2004-01-13,0.4307140111923218 +AAPL,2004-01-14,0.4321430027484894 +AAPL,2004-01-15,0.4080359935760498 +AAPL,2004-01-16,0.4057140052318573 +AAPL,2004-01-20,0.4058929979801178 +AAPL,2004-01-21,0.4037500023841858 +AAPL,2004-01-22,0.3960709869861603 +AAPL,2004-01-23,0.4028570055961609 +AAPL,2004-01-26,0.4108929932117462 +AAPL,2004-01-27,0.4119639992713928 +AAPL,2004-01-28,0.4021430015563965 +AAPL,2004-01-29,0.4050000011920929 +AAPL,2004-01-30,0.4028570055961609 +AAPL,2004-02-02,0.3985710144042969 +AAPL,2004-02-03,0.39750000834465027 +AAPL,2004-02-04,0.38910698890686035 +AAPL,2004-02-05,0.4003570079803467 +AAPL,2004-02-06,0.4055359959602356 +AAPL,2004-02-09,0.4048210084438324 +AAPL,2004-02-10,0.4103569984436035 +AAPL,2004-02-11,0.42500001192092896 +AAPL,2004-02-12,0.42375001311302185 +AAPL,2004-02-13,0.4107140004634857 +AAPL,2004-02-17,0.41357100009918213 +AAPL,2004-02-18,0.41535699367523193 +AAPL,2004-02-19,0.4012500047683716 +AAPL,2004-02-20,0.4000000059604645 +AAPL,2004-02-23,0.39625000953674316 +AAPL,2004-02-24,0.3992860019207001 +AAPL,2004-02-25,0.4073210060596466 +AAPL,2004-02-26,0.4114289879798889 +AAPL,2004-02-27,0.42714300751686096 +AAPL,2004-03-01,0.42892900109291077 +AAPL,2004-03-02,0.42517900466918945 +AAPL,2004-03-03,0.42714300751686096 +AAPL,2004-03-04,0.44928601384162903 +AAPL,2004-03-05,0.47749999165534973 +AAPL,2004-03-08,0.4642859995365143 +AAPL,2004-03-09,0.48392900824546814 +AAPL,2004-03-10,0.4942860007286072 +AAPL,2004-03-11,0.48482099175453186 +AAPL,2004-03-12,0.49214300513267517 +AAPL,2004-03-15,0.4723210036754608 +AAPL,2004-03-16,0.4610710144042969 +AAPL,2004-03-17,0.4676789939403534 +AAPL,2004-03-18,0.45839300751686096 +AAPL,2004-03-19,0.4617860019207001 +AAPL,2004-03-22,0.4617860019207001 +AAPL,2004-03-23,0.45160698890686035 +AAPL,2004-03-24,0.45535698533058167 +AAPL,2004-03-25,0.47982099652290344 +AAPL,2004-03-26,0.48285698890686035 +AAPL,2004-03-29,0.4983929991722107 +AAPL,2004-03-30,0.4985710084438324 +AAPL,2004-03-31,0.48285698890686035 +AAPL,2004-04-01,0.48410698771476746 +AAPL,2004-04-02,0.4910709857940674 +AAPL,2004-04-05,0.5057139992713928 +AAPL,2004-04-06,0.4969640076160431 +AAPL,2004-04-07,0.48767900466918945 +AAPL,2004-04-08,0.49160701036453247 +AAPL,2004-04-12,0.5007140040397644 +AAPL,2004-04-13,0.48089298605918884 +AAPL,2004-04-14,0.4757139980792999 +AAPL,2004-04-15,0.5232139825820923 +AAPL,2004-04-16,0.5210710167884827 +AAPL,2004-04-19,0.5062500238418579 +AAPL,2004-04-20,0.4951789975166321 +AAPL,2004-04-21,0.4951789975166321 +AAPL,2004-04-22,0.4960710108280182 +AAPL,2004-04-23,0.4946430027484894 +AAPL,2004-04-26,0.48446398973464966 +AAPL,2004-04-27,0.48107099533081055 +AAPL,2004-04-28,0.4723210036754608 +AAPL,2004-04-29,0.47803598642349243 +AAPL,2004-04-30,0.46035701036453247 +AAPL,2004-05-03,0.4655359983444214 +AAPL,2004-05-04,0.4667859971523285 +AAPL,2004-05-05,0.4758929908275604 +AAPL,2004-05-06,0.4746429920196533 +AAPL,2004-05-07,0.4762499928474426 +AAPL,2004-05-10,0.4692859947681427 +AAPL,2004-05-11,0.48464301228523254 +AAPL,2004-05-12,0.48750001192092896 +AAPL,2004-05-13,0.48553600907325745 +AAPL,2004-05-14,0.48321399092674255 +AAPL,2004-05-17,0.4757139980792999 +AAPL,2004-05-18,0.48321399092674255 +AAPL,2004-05-19,0.4726789891719818 +AAPL,2004-05-20,0.47696399688720703 +AAPL,2004-05-21,0.48410698771476746 +AAPL,2004-05-24,0.48821398615837097 +AAPL,2004-05-25,0.5073210000991821 +AAPL,2004-05-26,0.5091069936752319 +AAPL,2004-05-27,0.5030360221862793 +AAPL,2004-05-28,0.5010709762573242 +AAPL,2004-06-01,0.5010709762573242 +AAPL,2004-06-02,0.5164290070533752 +AAPL,2004-06-03,0.5071430206298828 +AAPL,2004-06-04,0.513929009437561 +AAPL,2004-06-07,0.5323209762573242 +AAPL,2004-06-08,0.5419639945030212 +AAPL,2004-06-09,0.5392860174179077 +AAPL,2004-06-10,0.54892897605896 +AAPL,2004-06-14,0.5378569960594177 +AAPL,2004-06-15,0.5480359792709351 +AAPL,2004-06-16,0.5846430063247681 +AAPL,2004-06-17,0.5858929753303528 +AAPL,2004-06-18,0.5876790285110474 +AAPL,2004-06-21,0.5773209929466248 +AAPL,2004-06-22,0.5892860293388367 +AAPL,2004-06-23,0.6017860174179077 +AAPL,2004-06-24,0.5924999713897705 +AAPL,2004-06-25,0.6017860174179077 +AAPL,2004-06-28,0.58017897605896 +AAPL,2004-06-29,0.580357015132904 +AAPL,2004-06-30,0.5810710191726685 +AAPL,2004-07-01,0.5767859816551208 +AAPL,2004-07-02,0.5550000071525574 +AAPL,2004-07-06,0.5526790022850037 +AAPL,2004-07-07,0.5426790118217468 +AAPL,2004-07-08,0.5382140278816223 +AAPL,2004-07-09,0.5362499952316284 +AAPL,2004-07-12,0.5203570127487183 +AAPL,2004-07-13,0.5217859745025635 +AAPL,2004-07-14,0.5282139778137207 +AAPL,2004-07-15,0.5880360007286072 +AAPL,2004-07-16,0.574999988079071 +AAPL,2004-07-19,0.5708929896354675 +AAPL,2004-07-20,0.574999988079071 +AAPL,2004-07-21,0.5646430253982544 +AAPL,2004-07-22,0.5657140016555786 +AAPL,2004-07-23,0.5482140183448792 +AAPL,2004-07-26,0.558214008808136 +AAPL,2004-07-27,0.5791069865226746 +AAPL,2004-07-28,0.5762500166893005 +AAPL,2004-07-29,0.5828570127487183 +AAPL,2004-07-30,0.5774999856948853 +AAPL,2004-08-02,0.56392902135849 +AAPL,2004-08-03,0.5587499737739563 +AAPL,2004-08-04,0.5676789879798889 +AAPL,2004-08-05,0.5605360269546509 +AAPL,2004-08-06,0.5317860245704651 +AAPL,2004-08-09,0.5410709977149963 +AAPL,2004-08-10,0.5628569722175598 +AAPL,2004-08-11,0.5537499785423279 +AAPL,2004-08-12,0.5423210263252258 +AAPL,2004-08-13,0.5507140159606934 +AAPL,2004-08-16,0.5496429800987244 +AAPL,2004-08-17,0.5512499809265137 +AAPL,2004-08-18,0.566785991191864 +AAPL,2004-08-19,0.5483930110931396 +AAPL,2004-08-20,0.550000011920929 +AAPL,2004-08-23,0.5550000071525574 +AAPL,2004-08-24,0.5705360174179077 +AAPL,2004-08-25,0.5901790261268616 +AAPL,2004-08-26,0.6189290285110474 +AAPL,2004-08-27,0.6133930087089539 +AAPL,2004-08-30,0.6092860102653503 +AAPL,2004-08-31,0.6158930063247681 +AAPL,2004-09-01,0.6403570175170898 +AAPL,2004-09-02,0.6367859840393066 +AAPL,2004-09-03,0.6291069984436035 +AAPL,2004-09-07,0.63857102394104 +AAPL,2004-09-08,0.6491069793701172 +AAPL,2004-09-09,0.637499988079071 +AAPL,2004-09-10,0.6405360102653503 +AAPL,2004-09-13,0.6355360150337219 +AAPL,2004-09-14,0.6337500214576721 +AAPL,2004-09-15,0.6285709738731384 +AAPL,2004-09-16,0.6491069793701172 +AAPL,2004-09-17,0.6632140278816223 +AAPL,2004-09-20,0.6733930110931396 +AAPL,2004-09-21,0.6787499785423279 +AAPL,2004-09-22,0.6592860221862793 +AAPL,2004-09-23,0.6655359864234924 +AAPL,2004-09-24,0.665893018245697 +AAPL,2004-09-27,0.670179009437561 +AAPL,2004-09-28,0.679286003112793 +AAPL,2004-09-29,0.6907140016555786 +AAPL,2004-09-30,0.6919639706611633 +AAPL,2004-10-01,0.6905360221862793 +AAPL,2004-10-04,0.6926789879798889 +AAPL,2004-10-05,0.7030360102653503 +AAPL,2004-10-06,0.7257140278816223 +AAPL,2004-10-07,0.7074999809265137 +AAPL,2004-10-08,0.6974999904632568 +AAPL,2004-10-11,0.6891070008277893 +AAPL,2004-10-12,0.6837499737739563 +AAPL,2004-10-13,0.7098209857940674 +AAPL,2004-10-14,0.8032140135765076 +AAPL,2004-10-15,0.8125 +AAPL,2004-10-18,0.8526790142059326 +AAPL,2004-10-19,0.8467860221862793 +AAPL,2004-10-20,0.8476790189743042 +AAPL,2004-10-21,0.8560709953308105 +AAPL,2004-10-22,0.8466070294380188 +AAPL,2004-10-25,0.849107027053833 +AAPL,2004-10-26,0.8566070199012756 +AAPL,2004-10-27,0.8982139825820923 +AAPL,2004-10-28,0.9319639801979065 +AAPL,2004-10-29,0.9357140064239502 +AAPL,2004-11-01,0.9366070032119751 +AAPL,2004-11-02,0.955357015132904 +AAPL,2004-11-03,0.9876790046691895 +AAPL,2004-11-04,0.9723209738731384 +AAPL,2004-11-05,0.9771429896354675 +AAPL,2004-11-08,0.9710710048675537 +AAPL,2004-11-09,0.9651790261268616 +AAPL,2004-11-10,0.9776790142059326 +AAPL,2004-11-11,0.987500011920929 +AAPL,2004-11-12,0.9910709857940674 +AAPL,2004-11-15,0.98642897605896 +AAPL,2004-11-16,0.9810709953308105 +AAPL,2004-11-17,0.9803569912910461 +AAPL,2004-11-18,0.9891070127487183 +AAPL,2004-11-19,0.9851790070533752 +AAPL,2004-11-22,1.0955359935760498 +AAPL,2004-11-23,1.0941070318222046 +AAPL,2004-11-24,1.1437499523162842 +AAPL,2004-11-26,1.1526789665222168 +AAPL,2004-11-29,1.2221430540084839 +AAPL,2004-11-30,1.1973210573196411 +AAPL,2004-12-01,1.210536003112793 +AAPL,2004-12-02,1.164463996887207 +AAPL,2004-12-03,1.1192859411239624 +AAPL,2004-12-06,1.1746430397033691 +AAPL,2004-12-07,1.1230360269546509 +AAPL,2004-12-08,1.1299999952316284 +AAPL,2004-12-09,1.14267897605896 +AAPL,2004-12-10,1.1633930206298828 +AAPL,2004-12-13,1.159106969833374 +AAPL,2004-12-14,1.1658929586410522 +AAPL,2004-12-15,1.165356993675232 +AAPL,2004-12-16,1.1892859935760498 +AAPL,2004-12-17,1.1605360507965088 +AAPL,2004-12-20,1.1200000047683716 +AAPL,2004-12-21,1.1373209953308105 +AAPL,2004-12-22,1.1383930444717407 +AAPL,2004-12-23,1.1430360078811646 +AAPL,2004-12-27,1.127856969833374 +AAPL,2004-12-28,1.146070957183838 +AAPL,2004-12-29,1.1507140398025513 +AAPL,2004-12-30,1.157142996788025 +AAPL,2004-12-31,1.149999976158142 +AAPL,2005-01-03,1.1301790475845337 +AAPL,2005-01-04,1.141785979270935 +AAPL,2005-01-05,1.151785969734192 +AAPL,2005-01-06,1.1526789665222168 +AAPL,2005-01-07,1.2366069555282593 +AAPL,2005-01-10,1.2314289808273315 +AAPL,2005-01-11,1.1528569459915161 +AAPL,2005-01-12,1.1689289808273315 +AAPL,2005-01-13,1.2464289665222168 +AAPL,2005-01-14,1.2535710334777832 +AAPL,2005-01-18,1.261607050895691 +AAPL,2005-01-19,1.2478569746017456 +AAPL,2005-01-20,1.258213996887207 +AAPL,2005-01-21,1.2587499618530273 +AAPL,2005-01-24,1.26357102394104 +AAPL,2005-01-25,1.286607027053833 +AAPL,2005-01-26,1.2901790142059326 +AAPL,2005-01-27,1.2971429824829102 +AAPL,2005-01-28,1.3210710287094116 +AAPL,2005-01-31,1.3732140064239502 +AAPL,2005-02-01,1.3844640254974365 +AAPL,2005-02-02,1.4219640493392944 +AAPL,2005-02-03,1.389464020729065 +AAPL,2005-02-04,1.4078569412231445 +AAPL,2005-02-07,1.4096430540084839 +AAPL,2005-02-08,1.4446430206298828 +AAPL,2005-02-09,1.4060709476470947 +AAPL,2005-02-10,1.3992860317230225 +AAPL,2005-02-11,1.4501789808273315 +AAPL,2005-02-14,1.5112500190734863 +AAPL,2005-02-15,1.5787500143051147 +AAPL,2005-02-16,1.6094640493392944 +AAPL,2005-02-17,1.5680359601974487 +AAPL,2005-02-18,1.5501790046691895 +AAPL,2005-02-22,1.523036003112793 +AAPL,2005-02-23,1.5755360126495361 +AAPL,2005-02-24,1.5880359411239624 +AAPL,2005-02-25,1.5891070365905762 +AAPL,2005-02-28,1.6021430492401123 +AAPL,2005-03-01,1.589285969734192 +AAPL,2005-03-02,1.5757139921188354 +AAPL,2005-03-03,1.4924999475479126 +AAPL,2005-03-04,1.5289289951324463 +AAPL,2005-03-07,1.526785969734192 +AAPL,2005-03-08,1.4474999904632568 +AAPL,2005-03-09,1.405357003211975 +AAPL,2005-03-10,1.4225000143051147 +AAPL,2005-03-11,1.4382139444351196 +AAPL,2005-03-14,1.440000057220459 +AAPL,2005-03-15,1.4628570079803467 +AAPL,2005-03-16,1.4707139730453491 +AAPL,2005-03-17,1.5089290142059326 +AAPL,2005-03-18,1.5342860221862793 +AAPL,2005-03-21,1.5607140064239502 +AAPL,2005-03-22,1.5296430587768555 +AAPL,2005-03-23,1.519642949104309 +AAPL,2005-03-24,1.5178569555282593 +AAPL,2005-03-28,1.5189290046691895 +AAPL,2005-03-29,1.4910709857940674 +AAPL,2005-03-30,1.5285710096359253 +AAPL,2005-03-31,1.4882140159606934 +AAPL,2005-04-01,1.4603569507598877 +AAPL,2005-04-04,1.4674999713897705 +AAPL,2005-04-05,1.4960709810256958 +AAPL,2005-04-06,1.5117859840393066 +AAPL,2005-04-07,1.5557140111923218 +AAPL,2005-04-08,1.5621429681777954 +AAPL,2005-04-11,1.497143030166626 +AAPL,2005-04-12,1.5235710144042969 +AAPL,2005-04-13,1.4657139778137207 +AAPL,2005-04-14,1.3307139873504639 +AAPL,2005-04-15,1.2625000476837158 +AAPL,2005-04-18,1.272143006324768 +AAPL,2005-04-19,1.3246430158615112 +AAPL,2005-04-20,1.2682139873504639 +AAPL,2005-04-21,1.3278570175170898 +AAPL,2005-04-22,1.2678569555282593 +AAPL,2005-04-25,1.320713996887207 +AAPL,2005-04-26,1.2925000190734863 +AAPL,2005-04-27,1.2839289903640747 +AAPL,2005-04-28,1.269286036491394 +AAPL,2005-04-29,1.2878570556640625 +AAPL,2005-05-02,1.301071047782898 +AAPL,2005-05-03,1.293213963508606 +AAPL,2005-05-04,1.3267860412597656 +AAPL,2005-05-05,1.309999942779541 +AAPL,2005-05-06,1.3300000429153442 +AAPL,2005-05-09,1.3203569650650024 +AAPL,2005-05-10,1.3007140159606934 +AAPL,2005-05-11,1.2717859745025635 +AAPL,2005-05-12,1.2189290523529053 +AAPL,2005-05-13,1.241786003112793 +AAPL,2005-05-16,1.269642949104309 +AAPL,2005-05-17,1.2628569602966309 +AAPL,2005-05-18,1.2799999713897705 +AAPL,2005-05-19,1.3410710096359253 +AAPL,2005-05-20,1.3410710096359253 +AAPL,2005-05-23,1.4199999570846558 +AAPL,2005-05-24,1.417857050895691 +AAPL,2005-05-25,1.420714020729065 +AAPL,2005-05-26,1.4550000429153442 +AAPL,2005-05-27,1.448570966720581 +AAPL,2005-05-31,1.4199999570846558 +AAPL,2005-06-01,1.4392859935760498 +AAPL,2005-06-02,1.4299999475479126 +AAPL,2005-06-03,1.3657139539718628 +AAPL,2005-06-06,1.3542859554290771 +AAPL,2005-06-07,1.3049999475479126 +AAPL,2005-06-08,1.3185709714889526 +AAPL,2005-06-09,1.344642996788025 +AAPL,2005-06-10,1.2789289951324463 +AAPL,2005-06-13,1.282142996788025 +AAPL,2005-06-14,1.285714030265808 +AAPL,2005-06-15,1.32607102394104 +AAPL,2005-06-16,1.3564289808273315 +AAPL,2005-06-17,1.3682140111923218 +AAPL,2005-06-20,1.3432140350341797 +AAPL,2005-06-21,1.3521430492401123 +AAPL,2005-06-22,1.3767859935760498 +AAPL,2005-06-23,1.388929009437561 +AAPL,2005-06-24,1.3485709428787231 +AAPL,2005-06-27,1.3250000476837158 +AAPL,2005-06-28,1.3324999809265137 +AAPL,2005-06-29,1.29892897605896 +AAPL,2005-06-30,1.3146430253982544 +AAPL,2005-07-01,1.3035709857940674 +AAPL,2005-07-05,1.3564289808273315 +AAPL,2005-07-06,1.3353569507598877 +AAPL,2005-07-07,1.3439290523529053 +AAPL,2005-07-08,1.3660709857940674 +AAPL,2005-07-11,1.3607139587402344 +AAPL,2005-07-12,1.3657139539718628 +AAPL,2005-07-13,1.369642972946167 +AAPL,2005-07-14,1.4553569555282593 +AAPL,2005-07-15,1.4839290380477905 +AAPL,2005-07-18,1.4817860126495361 +AAPL,2005-07-19,1.5425000190734863 +AAPL,2005-07-20,1.5582139492034912 +AAPL,2005-07-21,1.5460710525512695 +AAPL,2005-07-22,1.5714290142059326 +AAPL,2005-07-25,1.5646430253982544 +AAPL,2005-07-26,1.5582139492034912 +AAPL,2005-07-27,1.5710710287094116 +AAPL,2005-07-28,1.5642859935760498 +AAPL,2005-07-29,1.5232139825820923 +AAPL,2005-08-01,1.526785969734192 +AAPL,2005-08-02,1.5425000190734863 +AAPL,2005-08-03,1.5435709953308105 +AAPL,2005-08-04,1.5253570079803467 +AAPL,2005-08-05,1.5353569984436035 +AAPL,2005-08-08,1.5232139825820923 +AAPL,2005-08-09,1.565000057220459 +AAPL,2005-08-10,1.5492860078811646 +AAPL,2005-08-11,1.5714290142059326 +AAPL,2005-08-12,1.6464289426803589 +AAPL,2005-08-15,1.7028570175170898 +AAPL,2005-08-16,1.651785969734192 +AAPL,2005-08-17,1.6839289665222168 +AAPL,2005-08-18,1.6535710096359253 +AAPL,2005-08-19,1.6367859840393066 +AAPL,2005-08-22,1.6382139921188354 +AAPL,2005-08-23,1.6335710287094116 +AAPL,2005-08-24,1.6346429586410522 +AAPL,2005-08-25,1.6449999809265137 +AAPL,2005-08-26,1.6335710287094116 +AAPL,2005-08-29,1.6371430158615112 +AAPL,2005-08-30,1.6632139682769775 +AAPL,2005-08-31,1.6746430397033691 +AAPL,2005-09-01,1.6521430015563965 +AAPL,2005-09-02,1.6507140398025513 +AAPL,2005-09-06,1.7428569793701172 +AAPL,2005-09-07,1.738571047782898 +AAPL,2005-09-08,1.7778569459915161 +AAPL,2005-09-09,1.8324999809265137 +AAPL,2005-09-12,1.8357139825820923 +AAPL,2005-09-13,1.815000057220459 +AAPL,2005-09-14,1.7717859745025635 +AAPL,2005-09-15,1.7810709476470947 +AAPL,2005-09-16,1.8289289474487305 +AAPL,2005-09-19,1.8799999952316284 +AAPL,2005-09-20,1.8996429443359375 +AAPL,2005-09-21,1.861070990562439 +AAPL,2005-09-22,1.8535710573196411 +AAPL,2005-09-23,1.899999976158142 +AAPL,2005-09-26,1.9228570461273193 +AAPL,2005-09-27,1.9085710048675537 +AAPL,2005-09-28,1.8242859840393066 +AAPL,2005-09-29,1.8692859411239624 +AAPL,2005-09-30,1.9146430492401123 +AAPL,2005-10-03,1.9442859888076782 +AAPL,2005-10-04,1.9196430444717407 +AAPL,2005-10-05,1.8849999904632568 +AAPL,2005-10-06,1.8464289903640747 +AAPL,2005-10-07,1.832142949104309 +AAPL,2005-10-10,1.79892897605896 +AAPL,2005-10-11,1.8424999713897705 +AAPL,2005-10-12,1.7589290142059326 +AAPL,2005-10-13,1.9192860126495361 +AAPL,2005-10-14,1.9285709857940674 +AAPL,2005-10-17,1.9085710048675537 +AAPL,2005-10-18,1.8646429777145386 +AAPL,2005-10-19,1.9621429443359375 +AAPL,2005-10-20,2.005000114440918 +AAPL,2005-10-21,1.9878569841384888 +AAPL,2005-10-24,2.0282139778137207 +AAPL,2005-10-25,2.003571033477783 +AAPL,2005-10-26,2.0367860794067383 +AAPL,2005-10-27,1.978929042816162 +AAPL,2005-10-28,1.9453569650650024 +AAPL,2005-10-31,2.056786060333252 +AAPL,2005-11-01,2.0535709857940674 +AAPL,2005-11-02,2.141071081161499 +AAPL,2005-11-03,2.2089290618896484 +AAPL,2005-11-04,2.183928966522217 +AAPL,2005-11-07,2.151071071624756 +AAPL,2005-11-08,2.1392860412597656 +AAPL,2005-11-09,2.1467859745025635 +AAPL,2005-11-10,2.184999942779541 +AAPL,2005-11-11,2.197856903076172 +AAPL,2005-11-14,2.194643020629883 +AAPL,2005-11-15,2.2242860794067383 +AAPL,2005-11-16,2.319643020629883 +AAPL,2005-11-17,2.304286003112793 +AAPL,2005-11-18,2.3057138919830322 +AAPL,2005-11-21,2.319999933242798 +AAPL,2005-11-22,2.375714063644409 +AAPL,2005-11-23,2.3967859745025635 +AAPL,2005-11-25,2.476428985595703 +AAPL,2005-11-28,2.4878571033477783 +AAPL,2005-11-29,2.432142972946167 +AAPL,2005-11-30,2.42214298248291 +AAPL,2005-12-01,2.557142972946167 +AAPL,2005-12-02,2.5939290523529053 +AAPL,2005-12-05,2.565000057220459 +AAPL,2005-12-06,2.6446430683135986 +AAPL,2005-12-07,2.641071081161499 +AAPL,2005-12-08,2.645714044570923 +AAPL,2005-12-09,2.6546430587768555 +AAPL,2005-12-12,2.6753571033477783 +AAPL,2005-12-13,2.677856922149658 +AAPL,2005-12-14,2.5717859268188477 +AAPL,2005-12-15,2.57785701751709 +AAPL,2005-12-16,2.5396430492401123 +AAPL,2005-12-19,2.549285888671875 +AAPL,2005-12-20,2.575356960296631 +AAPL,2005-12-21,2.625 +AAPL,2005-12-22,2.643570899963379 +AAPL,2005-12-23,2.619642972946167 +AAPL,2005-12-27,2.651071071624756 +AAPL,2005-12-28,2.627500057220459 +AAPL,2005-12-29,2.551785945892334 +AAPL,2005-12-30,2.567500114440918 +AAPL,2006-01-03,2.669642925262451 +AAPL,2006-01-04,2.677500009536743 +AAPL,2006-01-05,2.6564290523529053 +AAPL,2006-01-06,2.7249999046325684 +AAPL,2006-01-09,2.7160708904266357 +AAPL,2006-01-10,2.887856960296631 +AAPL,2006-01-11,2.996428966522217 +AAPL,2006-01-12,3.010356903076172 +AAPL,2006-01-13,3.056786060333252 +AAPL,2006-01-17,3.0253570079803467 +AAPL,2006-01-18,2.946070909500122 +AAPL,2006-01-19,2.822856903076172 +AAPL,2006-01-20,2.7174999713897705 +AAPL,2006-01-23,2.7739291191101074 +AAPL,2006-01-24,2.7157139778137207 +AAPL,2006-01-25,2.6500000953674316 +AAPL,2006-01-26,2.583214044570923 +AAPL,2006-01-27,2.572499990463257 +AAPL,2006-01-30,2.6785709857940674 +AAPL,2006-01-31,2.6967859268188477 +AAPL,2006-02-01,2.693571090698242 +AAPL,2006-02-02,2.575000047683716 +AAPL,2006-02-03,2.566071033477783 +AAPL,2006-02-06,2.4035708904266357 +AAPL,2006-02-07,2.414285898208618 +AAPL,2006-02-08,2.4574999809265137 +AAPL,2006-02-09,2.319643020629883 +AAPL,2006-02-10,2.4039289951324463 +AAPL,2006-02-13,2.3110709190368652 +AAPL,2006-02-14,2.4157140254974365 +AAPL,2006-02-15,2.4721429347991943 +AAPL,2006-02-16,2.5203568935394287 +AAPL,2006-02-17,2.510356903076172 +AAPL,2006-02-21,2.4671430587768555 +AAPL,2006-02-22,2.54714298248291 +AAPL,2006-02-23,2.5625 +AAPL,2006-02-24,2.552143096923828 +AAPL,2006-02-27,2.5353569984436035 +AAPL,2006-02-28,2.446070909500122 +AAPL,2006-03-01,2.4678568840026855 +AAPL,2006-03-02,2.4860711097717285 +AAPL,2006-03-03,2.4185709953308105 +AAPL,2006-03-06,2.338571071624756 +AAPL,2006-03-07,2.3682138919830322 +AAPL,2006-03-08,2.3450000286102295 +AAPL,2006-03-09,2.2832140922546387 +AAPL,2006-03-10,2.2567861080169678 +AAPL,2006-03-13,2.3457140922546387 +AAPL,2006-03-14,2.4042859077453613 +AAPL,2006-03-15,2.365356922149658 +AAPL,2006-03-16,2.296786069869995 +AAPL,2006-03-17,2.309286117553711 +AAPL,2006-03-20,2.2853569984436035 +AAPL,2006-03-21,2.2074999809265137 +AAPL,2006-03-22,2.202500104904175 +AAPL,2006-03-23,2.148571014404297 +AAPL,2006-03-24,2.1414289474487305 +AAPL,2006-03-27,2.125356912612915 +AAPL,2006-03-28,2.0967860221862793 +AAPL,2006-03-29,2.2260708808898926 +AAPL,2006-03-30,2.2410709857940674 +AAPL,2006-03-31,2.240000009536743 +AAPL,2006-04-03,2.237499952316284 +AAPL,2006-04-04,2.184643030166626 +AAPL,2006-04-05,2.4003570079803467 +AAPL,2006-04-06,2.544286012649536 +AAPL,2006-04-07,2.492500066757202 +AAPL,2006-04-10,2.452500104904175 +AAPL,2006-04-11,2.4282140731811523 +AAPL,2006-04-12,2.382499933242798 +AAPL,2006-04-13,2.373929023742676 +AAPL,2006-04-17,2.314642906188965 +AAPL,2006-04-18,2.365000009536743 +AAPL,2006-04-19,2.3446431159973145 +AAPL,2006-04-20,2.4153571128845215 +AAPL,2006-04-21,2.3942859172821045 +AAPL,2006-04-24,2.3482139110565186 +AAPL,2006-04-25,2.3632140159606934 +AAPL,2006-04-26,2.433928966522217 +AAPL,2006-04-27,2.4771430492401123 +AAPL,2006-04-28,2.5139288902282715 +AAPL,2006-05-01,2.4857139587402344 +AAPL,2006-05-02,2.557857036590576 +AAPL,2006-05-03,2.5407140254974365 +AAPL,2006-05-04,2.5403571128845215 +AAPL,2006-05-05,2.567500114440918 +AAPL,2006-05-08,2.567500114440918 +AAPL,2006-05-09,2.5367860794067383 +AAPL,2006-05-10,2.5214290618896484 +AAPL,2006-05-11,2.433928966522217 +AAPL,2006-05-12,2.4178569316864014 +AAPL,2006-05-15,2.4210710525512695 +AAPL,2006-05-16,2.320713996887207 +AAPL,2006-05-17,2.330713987350464 +AAPL,2006-05-18,2.2564289569854736 +AAPL,2006-05-19,2.303929090499878 +AAPL,2006-05-22,2.26357102394104 +AAPL,2006-05-23,2.255357027053833 +AAPL,2006-05-24,2.2621428966522217 +AAPL,2006-05-25,2.297499895095825 +AAPL,2006-05-26,2.2696430683135986 +AAPL,2006-05-30,2.186429023742676 +AAPL,2006-05-31,2.134643077850342 +AAPL,2006-06-01,2.2203569412231445 +AAPL,2006-06-02,2.2021429538726807 +AAPL,2006-06-05,2.142857074737549 +AAPL,2006-06-06,2.132857084274292 +AAPL,2006-06-07,2.0914289951324463 +AAPL,2006-06-08,2.1700000762939453 +AAPL,2006-06-09,2.1157140731811523 +AAPL,2006-06-12,2.0357139110565186 +AAPL,2006-06-13,2.083214044570923 +AAPL,2006-06-14,2.057499885559082 +AAPL,2006-06-15,2.120713949203491 +AAPL,2006-06-16,2.0557138919830322 +AAPL,2006-06-19,2.0428569316864014 +AAPL,2006-06-20,2.052500009536743 +AAPL,2006-06-21,2.0664288997650146 +AAPL,2006-06-22,2.127856969833374 +AAPL,2006-06-23,2.1010708808898926 +AAPL,2006-06-26,2.106786012649536 +AAPL,2006-06-27,2.0510709285736084 +AAPL,2006-06-28,2.000714063644409 +AAPL,2006-06-29,2.1060709953308105 +AAPL,2006-06-30,2.0453569889068604 +AAPL,2006-07-03,2.069643020629883 +AAPL,2006-07-05,2.0357139110565186 +AAPL,2006-07-06,1.991786003112793 +AAPL,2006-07-07,1.9785710573196411 +AAPL,2006-07-10,1.964285969734192 +AAPL,2006-07-11,1.9874999523162842 +AAPL,2006-07-12,1.8914289474487305 +AAPL,2006-07-13,1.8660709857940674 +AAPL,2006-07-14,1.809643030166626 +AAPL,2006-07-17,1.8703570365905762 +AAPL,2006-07-18,1.8892860412597656 +AAPL,2006-07-19,1.932142972946167 +AAPL,2006-07-20,2.1607139110565186 +AAPL,2006-07-21,2.1685709953308105 +AAPL,2006-07-24,2.193571090698242 +AAPL,2006-07-25,2.2117860317230225 +AAPL,2006-07-26,2.2810709476470947 +AAPL,2006-07-27,2.2642860412597656 +AAPL,2006-07-28,2.3424999713897705 +AAPL,2006-07-31,2.427143096923828 +AAPL,2006-08-01,2.3992860317230225 +AAPL,2006-08-02,2.434286117553711 +AAPL,2006-08-03,2.4853570461273193 +AAPL,2006-08-04,2.43928599357605 +AAPL,2006-08-07,2.4003570079803467 +AAPL,2006-08-08,2.313570976257324 +AAPL,2006-08-09,2.271070957183838 +AAPL,2006-08-10,2.2882139682769775 +AAPL,2006-08-11,2.273214101791382 +AAPL,2006-08-14,2.2835710048675537 +AAPL,2006-08-15,2.37321400642395 +AAPL,2006-08-16,2.427856922149658 +AAPL,2006-08-17,2.413928985595703 +AAPL,2006-08-18,2.4253571033477783 +AAPL,2006-08-21,2.377142906188965 +AAPL,2006-08-22,2.4149999618530273 +AAPL,2006-08-23,2.4039289951324463 +AAPL,2006-08-24,2.421786069869995 +AAPL,2006-08-25,2.455357074737549 +AAPL,2006-08-28,2.3921430110931396 +AAPL,2006-08-29,2.374285936355591 +AAPL,2006-08-30,2.3914289474487305 +AAPL,2006-08-31,2.4232139587402344 +AAPL,2006-09-01,2.442142963409424 +AAPL,2006-09-05,2.552856922149658 +AAPL,2006-09-06,2.501070976257324 +AAPL,2006-09-07,2.5999999046325684 +AAPL,2006-09-08,2.5899999141693115 +AAPL,2006-09-11,2.5892860889434814 +AAPL,2006-09-12,2.5939290523529053 +AAPL,2006-09-13,2.6500000953674316 +AAPL,2006-09-14,2.6489291191101074 +AAPL,2006-09-15,2.6464290618896484 +AAPL,2006-09-18,2.6389288902282715 +AAPL,2006-09-19,2.634643077850342 +AAPL,2006-09-20,2.687856912612915 +AAPL,2006-09-21,2.6660709381103516 +AAPL,2006-09-22,2.607142925262451 +AAPL,2006-09-25,2.705357074737549 +AAPL,2006-09-26,2.7717859745025635 +AAPL,2006-09-27,2.728929042816162 +AAPL,2006-09-28,2.750356912612915 +AAPL,2006-09-29,2.749285936355591 +AAPL,2006-10-02,2.6735711097717285 +AAPL,2006-10-03,2.645714044570923 +AAPL,2006-10-04,2.692142963409424 +AAPL,2006-10-05,2.672499895095825 +AAPL,2006-10-06,2.6507139205932617 +AAPL,2006-10-09,2.6653571128845215 +AAPL,2006-10-10,2.636070966720581 +AAPL,2006-10-11,2.615356922149658 +AAPL,2006-10-12,2.687856912612915 +AAPL,2006-10-13,2.679286003112793 +AAPL,2006-10-16,2.692857027053833 +AAPL,2006-10-17,2.6532139778137207 +AAPL,2006-10-18,2.6617860794067383 +AAPL,2006-10-19,2.821070909500122 +AAPL,2006-10-20,2.8553569316864014 +AAPL,2006-10-23,2.9092860221862793 +AAPL,2006-10-24,2.8946430683135986 +AAPL,2006-10-25,2.9171431064605713 +AAPL,2006-10-26,2.935357093811035 +AAPL,2006-10-27,2.871786117553711 +AAPL,2006-10-30,2.872143030166626 +AAPL,2006-10-31,2.895714044570923 +AAPL,2006-11-01,2.8271429538726807 +AAPL,2006-11-02,2.820713996887207 +AAPL,2006-11-03,2.7960710525512695 +AAPL,2006-11-06,2.8467860221862793 +AAPL,2006-11-07,2.875356912612915 +AAPL,2006-11-08,2.944643020629883 +AAPL,2006-11-09,2.976428985595703 +AAPL,2006-11-10,2.9685709476470947 +AAPL,2006-11-13,3.012500047683716 +AAPL,2006-11-14,3.0357139110565186 +AAPL,2006-11-15,3.00178599357605 +AAPL,2006-11-16,3.057499885559082 +AAPL,2006-11-17,3.066071033477783 +AAPL,2006-11-20,3.0882139205932617 +AAPL,2006-11-21,3.164285898208618 +AAPL,2006-11-22,3.2253570556640625 +AAPL,2006-11-24,3.2725000381469727 +AAPL,2006-11-27,3.197856903076172 +AAPL,2006-11-28,3.2789289951324463 +AAPL,2006-11-29,3.2785708904266357 +AAPL,2006-11-30,3.273571014404297 +AAPL,2006-12-01,3.2614290714263916 +AAPL,2006-12-04,3.254286050796509 +AAPL,2006-12-05,3.259643077850342 +AAPL,2006-12-06,3.208214044570923 +AAPL,2006-12-07,3.1085710525512695 +AAPL,2006-12-08,3.1521430015563965 +AAPL,2006-12-11,3.169642925262451 +AAPL,2006-12-12,3.0764288902282715 +AAPL,2006-12-13,3.180356979370117 +AAPL,2006-12-14,3.1624999046325684 +AAPL,2006-12-15,3.132857084274292 +AAPL,2006-12-18,3.052500009536743 +AAPL,2006-12-19,3.0824999809265137 +AAPL,2006-12-20,3.0271430015563965 +AAPL,2006-12-21,2.960714101791382 +AAPL,2006-12-22,2.93571400642395 +AAPL,2006-12-26,2.9110710620880127 +AAPL,2006-12-27,2.911428928375244 +AAPL,2006-12-28,2.888214111328125 +AAPL,2006-12-29,3.0299999713897705 +AAPL,2007-01-03,2.992856979370117 +AAPL,2007-01-04,3.059286117553711 +AAPL,2007-01-05,3.0374999046325684 +AAPL,2007-01-08,3.052500009536743 +AAPL,2007-01-09,3.3060710430145264 +AAPL,2007-01-10,3.4642860889434814 +AAPL,2007-01-11,3.421428918838501 +AAPL,2007-01-12,3.379286050796509 +AAPL,2007-01-16,3.4678568840026855 +AAPL,2007-01-17,3.391071081161499 +AAPL,2007-01-18,3.1810710430145264 +AAPL,2007-01-19,3.1607139110565186 +AAPL,2007-01-22,3.0996429920196533 +AAPL,2007-01-23,3.06071400642395 +AAPL,2007-01-24,3.0964291095733643 +AAPL,2007-01-25,3.080357074737549 +AAPL,2007-01-26,3.049285888671875 +AAPL,2007-01-29,3.0692861080169678 +AAPL,2007-01-30,3.055356979370117 +AAPL,2007-01-31,3.061785936355591 +AAPL,2007-02-01,3.0264289379119873 +AAPL,2007-02-02,3.0267860889434814 +AAPL,2007-02-05,2.997857093811035 +AAPL,2007-02-06,3.005357027053833 +AAPL,2007-02-07,3.0767860412597656 +AAPL,2007-02-08,3.07785701751709 +AAPL,2007-02-09,2.973928928375244 +AAPL,2007-02-12,3.0314290523529053 +AAPL,2007-02-13,3.0250000953674316 +AAPL,2007-02-14,3.046428918838501 +AAPL,2007-02-15,3.0432140827178955 +AAPL,2007-02-16,3.0296430587768555 +AAPL,2007-02-20,3.067857027053833 +AAPL,2007-02-21,3.18571400642395 +AAPL,2007-02-22,3.1967859268188477 +AAPL,2007-02-23,3.1810710430145264 +AAPL,2007-02-26,3.1610710620880127 +AAPL,2007-02-27,2.997499942779541 +AAPL,2007-02-28,3.0217859745025635 +AAPL,2007-03-01,3.109286069869995 +AAPL,2007-03-02,3.0503571033477783 +AAPL,2007-03-05,3.0828568935394287 +AAPL,2007-03-06,3.1496429443359375 +AAPL,2007-03-07,3.132857084274292 +AAPL,2007-03-08,3.142857074737549 +AAPL,2007-03-09,3.1417860984802246 +AAPL,2007-03-12,3.2096428871154785 +AAPL,2007-03-13,3.1571431159973145 +AAPL,2007-03-14,3.2142860889434814 +AAPL,2007-03-15,3.1989290714263916 +AAPL,2007-03-16,3.1996428966522217 +AAPL,2007-03-19,3.254642963409424 +AAPL,2007-03-20,3.2671430110931396 +AAPL,2007-03-21,3.3524999618530273 +AAPL,2007-03-22,3.3557140827178955 +AAPL,2007-03-23,3.3399999141693115 +AAPL,2007-03-26,3.4232139587402344 +AAPL,2007-03-27,3.4092860221862793 +AAPL,2007-03-28,3.3299999237060547 +AAPL,2007-03-29,3.3482139110565186 +AAPL,2007-03-30,3.318213939666748 +AAPL,2007-04-02,3.3446431159973145 +AAPL,2007-04-03,3.375 +AAPL,2007-04-04,3.366786003112793 +AAPL,2007-04-05,3.3814289569854736 +AAPL,2007-04-09,3.3446431159973145 +AAPL,2007-04-10,3.3660709857940674 +AAPL,2007-04-11,3.306786060333252 +AAPL,2007-04-12,3.2925000190734863 +AAPL,2007-04-13,3.2228569984436035 +AAPL,2007-04-16,3.26535701751709 +AAPL,2007-04-17,3.226785898208618 +AAPL,2007-04-18,3.2285709381103516 +AAPL,2007-04-19,3.223928928375244 +AAPL,2007-04-20,3.248929023742676 +AAPL,2007-04-23,3.3396430015563965 +AAPL,2007-04-24,3.3299999237060547 +AAPL,2007-04-25,3.4053568840026855 +AAPL,2007-04-26,3.5299999713897705 +AAPL,2007-04-27,3.568571090698242 +AAPL,2007-04-30,3.56428599357605 +AAPL,2007-05-01,3.552500009536743 +AAPL,2007-05-02,3.5853569507598877 +AAPL,2007-05-03,3.585714101791382 +AAPL,2007-05-04,3.6003570556640625 +AAPL,2007-05-07,3.7114291191101074 +AAPL,2007-05-08,3.752142906188965 +AAPL,2007-05-09,3.817142963409424 +AAPL,2007-05-10,3.833570957183838 +AAPL,2007-05-11,3.883570909500122 +AAPL,2007-05-14,3.9057140350341797 +AAPL,2007-05-15,3.8399999141693115 +AAPL,2007-05-16,3.833570957183838 +AAPL,2007-05-17,3.9085710048675537 +AAPL,2007-05-18,3.929286003112793 +AAPL,2007-05-21,3.999285936355591 +AAPL,2007-05-22,4.054999828338623 +AAPL,2007-05-23,4.03178596496582 +AAPL,2007-05-24,3.953213930130005 +AAPL,2007-05-25,4.057857036590576 +AAPL,2007-05-29,4.083929061889648 +AAPL,2007-05-30,4.241786003112793 +AAPL,2007-05-31,4.328214168548584 +AAPL,2007-06-01,4.228570938110352 +AAPL,2007-06-04,4.333213806152344 +AAPL,2007-06-05,4.381071090698242 +AAPL,2007-06-06,4.415713787078857 +AAPL,2007-06-07,4.431070804595947 +AAPL,2007-06-08,4.446071147918701 +AAPL,2007-06-11,4.292500019073486 +AAPL,2007-06-12,4.299285888671875 +AAPL,2007-06-13,4.1964287757873535 +AAPL,2007-06-14,4.2410712242126465 +AAPL,2007-06-15,4.3035712242126465 +AAPL,2007-06-18,4.46750020980835 +AAPL,2007-06-19,4.416429042816162 +AAPL,2007-06-20,4.341071128845215 +AAPL,2007-06-21,4.425000190734863 +AAPL,2007-06-22,4.392857074737549 +AAPL,2007-06-25,4.369286060333252 +AAPL,2007-06-26,4.273213863372803 +AAPL,2007-06-27,4.353213787078857 +AAPL,2007-06-28,4.305714130401611 +AAPL,2007-06-29,4.3585710525512695 +AAPL,2007-07-02,4.330714225769043 +AAPL,2007-07-03,4.541786193847656 +AAPL,2007-07-05,4.7410712242126465 +AAPL,2007-07-06,4.724999904632568 +AAPL,2007-07-09,4.6546430587768555 +AAPL,2007-07-10,4.726786136627197 +AAPL,2007-07-11,4.728213787078857 +AAPL,2007-07-12,4.788214206695557 +AAPL,2007-07-13,4.918929100036621 +AAPL,2007-07-16,4.932143211364746 +AAPL,2007-07-17,4.961071014404297 +AAPL,2007-07-18,4.932857036590576 +AAPL,2007-07-19,5.0 +AAPL,2007-07-20,5.1339287757873535 +AAPL,2007-07-23,5.132143020629883 +AAPL,2007-07-24,4.817500114440918 +AAPL,2007-07-25,4.9021430015563965 +AAPL,2007-07-26,5.214285850524902 +AAPL,2007-07-27,5.137499809265137 +AAPL,2007-07-30,5.0510711669921875 +AAPL,2007-07-31,4.705714225769043 +AAPL,2007-08-01,4.8214287757873535 +AAPL,2007-08-02,4.874642848968506 +AAPL,2007-08-03,4.708929061889648 +AAPL,2007-08-06,4.830357074737549 +AAPL,2007-08-07,4.822500228881836 +AAPL,2007-08-08,4.786070823669434 +AAPL,2007-08-09,4.5139288902282715 +AAPL,2007-08-10,4.464285850524902 +AAPL,2007-08-13,4.563929080963135 +AAPL,2007-08-14,4.429643154144287 +AAPL,2007-08-15,4.2821431159973145 +AAPL,2007-08-16,4.180356979370117 +AAPL,2007-08-17,4.359285831451416 +AAPL,2007-08-20,4.364999771118164 +AAPL,2007-08-21,4.556070804595947 +AAPL,2007-08-22,4.732500076293945 +AAPL,2007-08-23,4.681070804595947 +AAPL,2007-08-24,4.8321428298950195 +AAPL,2007-08-27,4.723214149475098 +AAPL,2007-08-28,4.529285907745361 +AAPL,2007-08-29,4.788570880889893 +AAPL,2007-08-30,4.8660712242126465 +AAPL,2007-08-31,4.945713996887207 +AAPL,2007-09-04,5.148571014404297 +AAPL,2007-09-05,4.884285926818848 +AAPL,2007-09-06,4.821785926818848 +AAPL,2007-09-07,4.706070899963379 +AAPL,2007-09-10,4.882500171661377 +AAPL,2007-09-11,4.838929176330566 +AAPL,2007-09-12,4.887499809265137 +AAPL,2007-09-13,4.900000095367432 +AAPL,2007-09-14,4.957499980926514 +AAPL,2007-09-17,4.943213939666748 +AAPL,2007-09-18,5.0328569412231445 +AAPL,2007-09-19,5.027500152587891 +AAPL,2007-09-20,5.01107120513916 +AAPL,2007-09-21,5.148213863372803 +AAPL,2007-09-24,5.295713901519775 +AAPL,2007-09-25,5.470714092254639 +AAPL,2007-09-26,5.456070899963379 +AAPL,2007-09-27,5.517857074737549 +AAPL,2007-09-28,5.4810709953308105 +AAPL,2007-10-01,5.583570957183838 +AAPL,2007-10-02,5.658928871154785 +AAPL,2007-10-03,5.639999866485596 +AAPL,2007-10-04,5.579999923706055 +AAPL,2007-10-05,5.76607084274292 +AAPL,2007-10-08,5.996786117553711 +AAPL,2007-10-09,5.994999885559082 +AAPL,2007-10-10,5.956786155700684 +AAPL,2007-10-11,5.793929100036621 +AAPL,2007-10-12,5.973214149475098 +AAPL,2007-10-15,5.963571071624756 +AAPL,2007-10-16,6.056428909301758 +AAPL,2007-10-17,6.169642925262451 +AAPL,2007-10-18,6.1964287757873535 +AAPL,2007-10-19,6.086429119110107 +AAPL,2007-10-22,6.227142810821533 +AAPL,2007-10-23,6.648571014404297 +AAPL,2007-10-24,6.64035701751709 +AAPL,2007-10-25,6.527856826782227 +AAPL,2007-10-26,6.596428871154785 +AAPL,2007-10-29,6.61035680770874 +AAPL,2007-10-30,6.6785712242126465 +AAPL,2007-10-31,6.783928871154785 +AAPL,2007-11-01,6.694285869598389 +AAPL,2007-11-02,6.7096428871154785 +AAPL,2007-11-05,6.649285793304443 +AAPL,2007-11-06,6.849643230438232 +AAPL,2007-11-07,6.653571128845215 +AAPL,2007-11-08,6.266786098480225 +AAPL,2007-11-09,5.906071186065674 +AAPL,2007-11-12,5.491428852081299 +AAPL,2007-11-13,6.070000171661377 +AAPL,2007-11-14,5.932499885559082 +AAPL,2007-11-15,5.867856979370117 +AAPL,2007-11-16,5.942500114440918 +AAPL,2007-11-19,5.8553571701049805 +AAPL,2007-11-20,6.0303568840026855 +AAPL,2007-11-21,6.0164289474487305 +AAPL,2007-11-23,6.126429080963135 +AAPL,2007-11-26,6.162143230438232 +AAPL,2007-11-27,6.243214130401611 +AAPL,2007-11-28,6.436429023742676 +AAPL,2007-11-29,6.581786155700684 +AAPL,2007-11-30,6.507856845855713 +AAPL,2007-12-03,6.387856960296631 +AAPL,2007-12-04,6.421785831451416 +AAPL,2007-12-05,6.625 +AAPL,2007-12-06,6.783928871154785 +AAPL,2007-12-07,6.939286231994629 +AAPL,2007-12-10,6.936070919036865 +AAPL,2007-12-11,6.7335710525512695 +AAPL,2007-12-12,6.816429138183594 +AAPL,2007-12-13,6.851070880889893 +AAPL,2007-12-14,6.799643039703369 +AAPL,2007-12-17,6.585713863372803 +AAPL,2007-12-18,6.534999847412109 +AAPL,2007-12-19,6.539999961853027 +AAPL,2007-12-20,6.686070919036865 +AAPL,2007-12-21,6.925356864929199 +AAPL,2007-12-24,7.099999904632568 +AAPL,2007-12-26,7.1053571701049805 +AAPL,2007-12-27,7.091785907745361 +AAPL,2007-12-28,7.136785984039307 +AAPL,2007-12-31,7.074285984039307 +AAPL,2008-01-02,6.958570957183838 +AAPL,2008-01-03,6.961785793304443 +AAPL,2008-01-04,6.430356979370117 +AAPL,2008-01-07,6.34428596496582 +AAPL,2008-01-08,6.1160712242126465 +AAPL,2008-01-09,6.4071431159973145 +AAPL,2008-01-10,6.3578572273254395 +AAPL,2008-01-11,6.167500019073486 +AAPL,2008-01-14,6.385000228881836 +AAPL,2008-01-15,6.037143230438232 +AAPL,2008-01-16,5.7014288902282715 +AAPL,2008-01-17,5.746070861816406 +AAPL,2008-01-18,5.762856960296631 +AAPL,2008-01-22,5.558570861816406 +AAPL,2008-01-23,4.966785907745361 +AAPL,2008-01-24,4.8428568840026855 +AAPL,2008-01-25,4.643214225769043 +AAPL,2008-01-28,4.643214225769043 +AAPL,2008-01-29,4.697856903076172 +AAPL,2008-01-30,4.720714092254639 +AAPL,2008-01-31,4.834286212921143 +AAPL,2008-02-01,4.776785850524902 +AAPL,2008-02-04,4.701786041259766 +AAPL,2008-02-05,4.619999885559082 +AAPL,2008-02-06,4.357142925262451 +AAPL,2008-02-07,4.329999923706055 +AAPL,2008-02-08,4.481429100036621 +AAPL,2008-02-11,4.623213768005371 +AAPL,2008-02-12,4.459286212921143 +AAPL,2008-02-13,4.621428966522217 +AAPL,2008-02-14,4.552143096923828 +AAPL,2008-02-15,4.451070785522461 +AAPL,2008-02-19,4.3635711669921875 +AAPL,2008-02-20,4.42214298248291 +AAPL,2008-02-21,4.340713977813721 +AAPL,2008-02-22,4.2664289474487305 +AAPL,2008-02-25,4.276429176330566 +AAPL,2008-02-26,4.255356788635254 +AAPL,2008-02-27,4.3914289474487305 +AAPL,2008-02-28,4.63964319229126 +AAPL,2008-02-29,4.465000152587891 +AAPL,2008-03-03,4.347499847412109 +AAPL,2008-03-04,4.450714111328125 +AAPL,2008-03-05,4.446071147918701 +AAPL,2008-03-06,4.318929195404053 +AAPL,2008-03-07,4.3660712242126465 +AAPL,2008-03-10,4.2746429443359375 +AAPL,2008-03-11,4.548213958740234 +AAPL,2008-03-12,4.501070976257324 +AAPL,2008-03-13,4.569285869598389 +AAPL,2008-03-14,4.521786212921143 +AAPL,2008-03-17,4.526071071624756 +AAPL,2008-03-18,4.743570804595947 +AAPL,2008-03-19,4.631071090698242 +AAPL,2008-03-20,4.759643077850342 +AAPL,2008-03-24,4.983213901519775 +AAPL,2008-03-25,5.034999847412109 +AAPL,2008-03-26,5.180714130401611 +AAPL,2008-03-27,5.0089287757873535 +AAPL,2008-03-28,5.107500076293945 +AAPL,2008-03-31,5.125 +AAPL,2008-04-01,5.340356826782227 +AAPL,2008-04-02,5.267499923706055 +AAPL,2008-04-03,5.414642810821533 +AAPL,2008-04-04,5.4671430587768555 +AAPL,2008-04-07,5.567500114440918 +AAPL,2008-04-08,5.458570957183838 +AAPL,2008-04-09,5.408570766448975 +AAPL,2008-04-10,5.5196428298950195 +AAPL,2008-04-11,5.255000114440918 +AAPL,2008-04-14,5.277856826782227 +AAPL,2008-04-15,5.299285888671875 +AAPL,2008-04-16,5.489285945892334 +AAPL,2008-04-17,5.517499923706055 +AAPL,2008-04-18,5.751429080963135 +AAPL,2008-04-21,6.005713939666748 +AAPL,2008-04-22,5.721428871154785 +AAPL,2008-04-23,5.817500114440918 +AAPL,2008-04-24,6.033570766448975 +AAPL,2008-04-25,6.06178617477417 +AAPL,2008-04-28,6.151429176330566 +AAPL,2008-04-29,6.251786231994629 +AAPL,2008-04-30,6.212500095367432 +AAPL,2008-05-01,6.4285712242126465 +AAPL,2008-05-02,6.4621429443359375 +AAPL,2008-05-05,6.597499847412109 +AAPL,2008-05-06,6.666429042816162 +AAPL,2008-05-07,6.521070957183838 +AAPL,2008-05-08,6.609285831451416 +AAPL,2008-05-09,6.551785945892334 +AAPL,2008-05-12,6.71999979019165 +AAPL,2008-05-13,6.784286022186279 +AAPL,2008-05-14,6.6521430015563965 +AAPL,2008-05-15,6.776071071624756 +AAPL,2008-05-16,6.700714111328125 +AAPL,2008-05-19,6.557143211364746 +AAPL,2008-05-20,6.639286041259766 +AAPL,2008-05-21,6.36392879486084 +AAPL,2008-05-22,6.323214054107666 +AAPL,2008-05-23,6.4703569412231445 +AAPL,2008-05-27,6.658214092254639 +AAPL,2008-05-28,6.678928852081299 +AAPL,2008-05-29,6.667500019073486 +AAPL,2008-05-30,6.7410712242126465 +AAPL,2008-06-02,6.646429061889648 +AAPL,2008-06-03,6.620357036590576 +AAPL,2008-06-04,6.61392879486084 +AAPL,2008-06-05,6.76535701751709 +AAPL,2008-06-06,6.630000114440918 +AAPL,2008-06-09,6.4860711097717285 +AAPL,2008-06-10,6.630000114440918 +AAPL,2008-06-11,6.457499980926514 +AAPL,2008-06-12,6.187857151031494 +AAPL,2008-06-13,6.156071186065674 +AAPL,2008-06-16,6.315713882446289 +AAPL,2008-06-17,6.479642868041992 +AAPL,2008-06-18,6.3839287757873535 +AAPL,2008-06-19,6.460713863372803 +AAPL,2008-06-20,6.259643077850342 +AAPL,2008-06-23,6.184286117553711 +AAPL,2008-06-24,6.1875 +AAPL,2008-06-25,6.335357189178467 +AAPL,2008-06-26,6.009285926818848 +AAPL,2008-06-27,6.074643135070801 +AAPL,2008-06-30,5.980000019073486 +AAPL,2008-07-01,6.2385711669921875 +AAPL,2008-07-02,6.006429195404053 +AAPL,2008-07-03,6.075714111328125 +AAPL,2008-07-07,6.255713939666748 +AAPL,2008-07-08,6.412499904632568 +AAPL,2008-07-09,6.223214149475098 +AAPL,2008-07-10,6.30821418762207 +AAPL,2008-07-11,6.163570880889893 +AAPL,2008-07-14,6.210000038146973 +AAPL,2008-07-15,6.058570861816406 +AAPL,2008-07-16,6.171785831451416 +AAPL,2008-07-17,6.13607120513916 +AAPL,2008-07-18,5.898213863372803 +AAPL,2008-07-21,5.938929080963135 +AAPL,2008-07-22,5.786428928375244 +AAPL,2008-07-23,5.937857151031494 +AAPL,2008-07-24,5.679643154144287 +AAPL,2008-07-25,5.789999961853027 +AAPL,2008-07-28,5.514286041259766 +AAPL,2008-07-29,5.610000133514404 +AAPL,2008-07-30,5.710000038146973 +AAPL,2008-07-31,5.676785945892334 +AAPL,2008-08-01,5.59499979019165 +AAPL,2008-08-04,5.472499847412109 +AAPL,2008-08-05,5.737143039703369 +AAPL,2008-08-06,5.86392879486084 +AAPL,2008-08-07,5.841785907745361 +AAPL,2008-08-08,6.055356979370117 +AAPL,2008-08-11,6.19857120513916 +AAPL,2008-08-12,6.31178617477417 +AAPL,2008-08-13,6.403571128845215 +AAPL,2008-08-14,6.404285907745361 +AAPL,2008-08-15,6.276429176330566 +AAPL,2008-08-18,6.2639288902282715 +AAPL,2008-08-19,6.197500228881836 +AAPL,2008-08-20,6.28000020980835 +AAPL,2008-08-21,6.224643230438232 +AAPL,2008-08-22,6.313929080963135 +AAPL,2008-08-25,6.162499904632568 +AAPL,2008-08-26,6.2014288902282715 +AAPL,2008-08-27,6.238214015960693 +AAPL,2008-08-28,6.204999923706055 +AAPL,2008-08-29,6.054643154144287 +AAPL,2008-09-02,5.935357093811035 +AAPL,2008-09-03,5.962856769561768 +AAPL,2008-09-04,5.757856845855713 +AAPL,2008-09-05,5.720714092254639 +AAPL,2008-09-08,5.639999866485596 +AAPL,2008-09-09,5.417142868041992 +AAPL,2008-09-10,5.414642810821533 +AAPL,2008-09-11,5.451786041259766 +AAPL,2008-09-12,5.319285869598389 +AAPL,2008-09-15,5.012856960296631 +AAPL,2008-09-16,4.99571418762207 +AAPL,2008-09-17,4.565357208251953 +AAPL,2008-09-18,4.788928985595703 +AAPL,2008-09-19,5.03249979019165 +AAPL,2008-09-22,4.680356979370117 +AAPL,2008-09-23,4.53000020980835 +AAPL,2008-09-24,4.596786022186279 +AAPL,2008-09-25,4.711785793304443 +AAPL,2008-09-26,4.579999923706055 +AAPL,2008-09-29,3.7592859268188477 +AAPL,2008-09-30,4.059286117553711 +AAPL,2008-10-01,3.8971428871154785 +AAPL,2008-10-02,3.575000047683716 +AAPL,2008-10-03,3.4667859077453613 +AAPL,2008-10-06,3.505000114440918 +AAPL,2008-10-07,3.184286117553711 +AAPL,2008-10-08,3.2067859172821045 +AAPL,2008-10-09,3.169286012649536 +AAPL,2008-10-10,3.4571430683135986 +AAPL,2008-10-13,3.937856912612915 +AAPL,2008-10-14,3.7171430587768555 +AAPL,2008-10-15,3.49821400642395 +AAPL,2008-10-16,3.6389288902282715 +AAPL,2008-10-17,3.4785709381103516 +AAPL,2008-10-20,3.515713930130005 +AAPL,2008-10-21,3.2674999237060547 +AAPL,2008-10-22,3.4596428871154785 +AAPL,2008-10-23,3.508213996887207 +AAPL,2008-10-24,3.442142963409424 +AAPL,2008-10-27,3.288928985595703 +AAPL,2008-10-28,3.568213939666748 +AAPL,2008-10-29,3.733928918838501 +AAPL,2008-10-30,3.9657139778137207 +AAPL,2008-10-31,3.8424999713897705 +AAPL,2008-11-03,3.819999933242798 +AAPL,2008-11-04,3.9639289379119873 +AAPL,2008-11-05,3.68928599357605 +AAPL,2008-11-06,3.539285898208618 +AAPL,2008-11-07,3.508570909500122 +AAPL,2008-11-10,3.424285888671875 +AAPL,2008-11-11,3.384643077850342 +AAPL,2008-11-12,3.2185709476470947 +AAPL,2008-11-13,3.4442861080169678 +AAPL,2008-11-14,3.2228569984436035 +AAPL,2008-11-17,3.1478569507598877 +AAPL,2008-11-18,3.211071014404297 +AAPL,2008-11-19,3.0817859172821045 +AAPL,2008-11-20,2.874643087387085 +AAPL,2008-11-21,2.9492859840393066 +AAPL,2008-11-24,3.319643020629883 +AAPL,2008-11-25,3.242856979370117 +AAPL,2008-11-26,3.392857074737549 +AAPL,2008-11-28,3.309643030166626 +AAPL,2008-12-01,3.1760709285736084 +AAPL,2008-12-02,3.302500009536743 +AAPL,2008-12-03,3.424999952316284 +AAPL,2008-12-04,3.2646429538726807 +AAPL,2008-12-05,3.357142925262451 +AAPL,2008-12-08,3.561429023742676 +AAPL,2008-12-09,3.573570966720581 +AAPL,2008-12-10,3.507499933242798 +AAPL,2008-12-11,3.392857074737549 +AAPL,2008-12-12,3.509643077850342 +AAPL,2008-12-15,3.3839290142059326 +AAPL,2008-12-16,3.4082140922546387 +AAPL,2008-12-17,3.184286117553711 +AAPL,2008-12-18,3.1939289569854736 +AAPL,2008-12-19,3.2142860889434814 +AAPL,2008-12-22,3.062143087387085 +AAPL,2008-12-23,3.0850000381469727 +AAPL,2008-12-24,3.0371429920196533 +AAPL,2008-12-26,3.064642906188965 +AAPL,2008-12-29,3.0932140350341797 +AAPL,2008-12-30,3.0817859172821045 +AAPL,2008-12-31,3.0482139587402344 +AAPL,2009-01-02,3.2410709857940674 +AAPL,2009-01-05,3.377856969833374 +AAPL,2009-01-06,3.322143077850342 +AAPL,2009-01-07,3.250356912612915 +AAPL,2009-01-08,3.31071400642395 +AAPL,2009-01-09,3.234999895095825 +AAPL,2009-01-12,3.166429042816162 +AAPL,2009-01-13,3.132499933242798 +AAPL,2009-01-14,3.047499895095825 +AAPL,2009-01-15,2.9778571128845215 +AAPL,2009-01-16,2.940356969833374 +AAPL,2009-01-20,2.7928569316864014 +AAPL,2009-01-21,2.958214044570923 +AAPL,2009-01-22,3.1557140350341797 +AAPL,2009-01-23,3.1557140350341797 +AAPL,2009-01-26,3.2014288902282715 +AAPL,2009-01-27,3.240356922149658 +AAPL,2009-01-28,3.364285945892334 +AAPL,2009-01-29,3.3214290142059326 +AAPL,2009-01-30,3.2189290523529053 +AAPL,2009-02-02,3.268213987350464 +AAPL,2009-02-03,3.320713996887207 +AAPL,2009-02-04,3.3410708904266357 +AAPL,2009-02-05,3.444999933242798 +AAPL,2009-02-06,3.561429023742676 +AAPL,2009-02-09,3.6610710620880127 +AAPL,2009-02-10,3.493928909301758 +AAPL,2009-02-11,3.4578568935394287 +AAPL,2009-02-12,3.5453569889068604 +AAPL,2009-02-13,3.541429042816162 +AAPL,2009-02-17,3.376070976257324 +AAPL,2009-02-18,3.370357036590576 +AAPL,2009-02-19,3.237143039703369 +AAPL,2009-02-20,3.257143020629883 +AAPL,2009-02-23,3.1053569316864014 +AAPL,2009-02-24,3.2232139110565186 +AAPL,2009-02-25,3.255713939666748 +AAPL,2009-02-26,3.185357093811035 +AAPL,2009-02-27,3.189642906188965 +AAPL,2009-03-02,3.140713930130005 +AAPL,2009-03-03,3.1560709476470947 +AAPL,2009-03-04,3.256071090698242 +AAPL,2009-03-05,3.1728570461273193 +AAPL,2009-03-06,3.046428918838501 +AAPL,2009-03-09,2.9682140350341797 +AAPL,2009-03-10,3.1653571128845215 +AAPL,2009-03-11,3.309999942779541 +AAPL,2009-03-12,3.441071033477783 +AAPL,2009-03-13,3.4260709285736084 +AAPL,2009-03-16,3.4078569412231445 +AAPL,2009-03-17,3.559286117553711 +AAPL,2009-03-18,3.625714063644409 +AAPL,2009-03-19,3.629286050796509 +AAPL,2009-03-20,3.628213882446289 +AAPL,2009-03-23,3.8450000286102295 +AAPL,2009-03-24,3.8035709857940674 +AAPL,2009-03-25,3.8032140731811523 +AAPL,2009-03-26,3.92392897605896 +AAPL,2009-03-27,3.816071033477783 +AAPL,2009-03-30,3.731786012649536 +AAPL,2009-03-31,3.754286050796509 +AAPL,2009-04-01,3.8817861080169678 +AAPL,2009-04-02,4.025356769561768 +AAPL,2009-04-03,4.142499923706055 +AAPL,2009-04-06,4.2303571701049805 +AAPL,2009-04-07,4.107142925262451 +AAPL,2009-04-08,4.154285907745361 +AAPL,2009-04-09,4.270357131958008 +AAPL,2009-04-13,4.2935709953308105 +AAPL,2009-04-14,4.2253570556640625 +AAPL,2009-04-15,4.2014288902282715 +AAPL,2009-04-16,4.337500095367432 +AAPL,2009-04-17,4.4078569412231445 +AAPL,2009-04-20,4.3035712242126465 +AAPL,2009-04-21,4.348570823669434 +AAPL,2009-04-22,4.3396430015563965 +AAPL,2009-04-23,4.478570938110352 +AAPL,2009-04-24,4.425000190734863 +AAPL,2009-04-27,4.4546427726745605 +AAPL,2009-04-28,4.425000190734863 +AAPL,2009-04-29,4.46928596496582 +AAPL,2009-04-30,4.493928909301758 +AAPL,2009-05-01,4.544285774230957 +AAPL,2009-05-04,4.716785907745361 +AAPL,2009-05-05,4.739643096923828 +AAPL,2009-05-06,4.732142925262451 +AAPL,2009-05-07,4.609285831451416 +AAPL,2009-05-08,4.61392879486084 +AAPL,2009-05-11,4.627500057220459 +AAPL,2009-05-12,4.443571090698242 +AAPL,2009-05-13,4.267499923706055 +AAPL,2009-05-14,4.39107084274292 +AAPL,2009-05-15,4.372142791748047 +AAPL,2009-05-18,4.523213863372803 +AAPL,2009-05-19,4.551785945892334 +AAPL,2009-05-20,4.495357036590576 +AAPL,2009-05-21,4.434999942779541 +AAPL,2009-05-22,4.375 +AAPL,2009-05-26,4.670713901519775 +AAPL,2009-05-27,4.751786231994629 +AAPL,2009-05-28,4.8239288330078125 +AAPL,2009-05-29,4.8503570556640625 +AAPL,2009-06-01,4.976786136627197 +AAPL,2009-06-02,4.981785774230957 +AAPL,2009-06-03,5.033928871154785 +AAPL,2009-06-04,5.133571147918701 +AAPL,2009-06-05,5.166786193847656 +AAPL,2009-06-08,5.137499809265137 +AAPL,2009-06-09,5.097143173217773 +AAPL,2009-06-10,5.0089287757873535 +AAPL,2009-06-11,4.998213768005371 +AAPL,2009-06-12,4.891786098480225 +AAPL,2009-06-15,4.86035680770874 +AAPL,2009-06-16,4.869643211364746 +AAPL,2009-06-17,4.8421430587768555 +AAPL,2009-06-18,4.8528571128845215 +AAPL,2009-06-19,4.981429100036621 +AAPL,2009-06-22,4.906071186065674 +AAPL,2009-06-23,4.786070823669434 +AAPL,2009-06-24,4.864999771118164 +AAPL,2009-06-25,4.994999885559082 +AAPL,2009-06-26,5.0871429443359375 +AAPL,2009-06-29,5.070356845855713 +AAPL,2009-06-30,5.086785793304443 +AAPL,2009-07-01,5.101070880889893 +AAPL,2009-07-02,5.00071382522583 +AAPL,2009-07-06,4.950356960296631 +AAPL,2009-07-07,4.835713863372803 +AAPL,2009-07-08,4.900713920593262 +AAPL,2009-07-09,4.869999885559082 +AAPL,2009-07-10,4.947143077850342 +AAPL,2009-07-13,5.083570957183838 +AAPL,2009-07-14,5.081070899963379 +AAPL,2009-07-15,5.24571418762207 +AAPL,2009-07-16,5.268570899963379 +AAPL,2009-07-17,5.419642925262451 +AAPL,2009-07-20,5.461071014404297 +AAPL,2009-07-21,5.411070823669434 +AAPL,2009-07-22,5.5978569984436035 +AAPL,2009-07-23,5.6364288330078125 +AAPL,2009-07-24,5.713929176330566 +AAPL,2009-07-27,5.7178568840026855 +AAPL,2009-07-28,5.714285850524902 +AAPL,2009-07-29,5.715356826782227 +AAPL,2009-07-30,5.813929080963135 +AAPL,2009-07-31,5.835357189178467 +AAPL,2009-08-03,5.943929195404053 +AAPL,2009-08-04,5.912499904632568 +AAPL,2009-08-05,5.896786212921143 +AAPL,2009-08-06,5.853929042816162 +AAPL,2009-08-07,5.911070823669434 +AAPL,2009-08-10,5.882856845855713 +AAPL,2009-08-11,5.815357208251953 +AAPL,2009-08-12,5.903929233551025 +AAPL,2009-08-13,6.014999866485596 +AAPL,2009-08-14,5.9564290046691895 +AAPL,2009-08-17,5.699643135070801 +AAPL,2009-08-18,5.857142925262451 +AAPL,2009-08-19,5.878571033477783 +AAPL,2009-08-20,5.940357208251953 +AAPL,2009-08-21,6.0435709953308105 +AAPL,2009-08-24,6.0378570556640625 +AAPL,2009-08-25,6.050000190734863 +AAPL,2009-08-26,5.978929042816162 +AAPL,2009-08-27,6.051785945892334 +AAPL,2009-08-28,6.073214054107666 +AAPL,2009-08-31,6.007500171661377 +AAPL,2009-09-01,5.903571128845215 +AAPL,2009-09-02,5.899285793304443 +AAPL,2009-09-03,5.948214054107666 +AAPL,2009-09-04,6.082499980926514 +AAPL,2009-09-08,6.1760711669921875 +AAPL,2009-09-09,6.112143039703369 +AAPL,2009-09-10,6.1628570556640625 +AAPL,2009-09-11,6.148571014404297 +AAPL,2009-09-14,6.204286098480225 +AAPL,2009-09-15,6.255713939666748 +AAPL,2009-09-16,6.495357036590576 +AAPL,2009-09-17,6.591071128845215 +AAPL,2009-09-18,6.6078572273254395 +AAPL,2009-09-21,6.572143077850342 +AAPL,2009-09-22,6.588571071624756 +AAPL,2009-09-23,6.625 +AAPL,2009-09-24,6.565000057220459 +AAPL,2009-09-25,6.513214111328125 +AAPL,2009-09-28,6.648213863372803 +AAPL,2009-09-29,6.62071418762207 +AAPL,2009-09-30,6.619643211364746 +AAPL,2009-10-01,6.459286212921143 +AAPL,2009-10-02,6.603570938110352 +AAPL,2009-10-05,6.643570899963379 +AAPL,2009-10-06,6.786070823669434 +AAPL,2009-10-07,6.794642925262451 +AAPL,2009-10-08,6.759643077850342 +AAPL,2009-10-09,6.802499771118164 +AAPL,2009-10-12,6.814642906188965 +AAPL,2009-10-13,6.786428928375244 +AAPL,2009-10-14,6.831786155700684 +AAPL,2009-10-15,6.805714130401611 +AAPL,2009-10-16,6.716071128845215 +AAPL,2009-10-19,6.78071403503418 +AAPL,2009-10-20,7.098570823669434 +AAPL,2009-10-21,7.318571090698242 +AAPL,2009-10-22,7.32857084274292 +AAPL,2009-10-23,7.283570766448975 +AAPL,2009-10-26,7.231429100036621 +AAPL,2009-10-27,7.048929214477539 +AAPL,2009-10-28,6.871428966522217 +AAPL,2009-10-29,7.012499809265137 +AAPL,2009-10-30,6.732142925262451 +AAPL,2009-11-02,6.76107120513916 +AAPL,2009-11-03,6.7410712242126465 +AAPL,2009-11-04,6.814642906188965 +AAPL,2009-11-05,6.929643154144287 +AAPL,2009-11-06,6.940713882446289 +AAPL,2009-11-09,7.195000171661377 +AAPL,2009-11-10,7.24928617477417 +AAPL,2009-11-11,7.2589287757873535 +AAPL,2009-11-12,7.213929176330566 +AAPL,2009-11-13,7.301785945892334 +AAPL,2009-11-16,7.379642963409424 +AAPL,2009-11-17,7.392857074737549 +AAPL,2009-11-18,7.355713844299316 +AAPL,2009-11-19,7.161070823669434 +AAPL,2009-11-20,7.139999866485596 +AAPL,2009-11-23,7.3528571128845215 +AAPL,2009-11-24,7.30142879486084 +AAPL,2009-11-25,7.292500019073486 +AAPL,2009-11-27,7.163928985595703 +AAPL,2009-11-30,7.13964319229126 +AAPL,2009-12-01,7.034643173217773 +AAPL,2009-12-02,7.008213996887207 +AAPL,2009-12-03,7.0171427726745605 +AAPL,2009-12-04,6.904285907745361 +AAPL,2009-12-07,6.748213768005371 +AAPL,2009-12-08,6.781071186065674 +AAPL,2009-12-09,7.064286231994629 +AAPL,2009-12-10,7.01535701751709 +AAPL,2009-12-11,6.952499866485596 +AAPL,2009-12-14,7.034999847412109 +AAPL,2009-12-15,6.934642791748047 +AAPL,2009-12-16,6.965356826782227 +AAPL,2009-12-17,6.852142810821533 +AAPL,2009-12-18,6.979642868041992 +AAPL,2009-12-21,7.0796427726745605 +AAPL,2009-12-22,7.15571403503418 +AAPL,2009-12-23,7.2178568840026855 +AAPL,2009-12-24,7.465713977813721 +AAPL,2009-12-28,7.557499885559082 +AAPL,2009-12-29,7.4678568840026855 +AAPL,2009-12-30,7.558570861816406 +AAPL,2009-12-31,7.526071071624756 +AAPL,2010-01-04,7.643214225769043 +AAPL,2010-01-05,7.656428813934326 +AAPL,2010-01-06,7.534643173217773 +AAPL,2010-01-07,7.520713806152344 +AAPL,2010-01-08,7.570713996887207 +AAPL,2010-01-11,7.503929138183594 +AAPL,2010-01-12,7.4185709953308105 +AAPL,2010-01-13,7.523213863372803 +AAPL,2010-01-14,7.479642868041992 +AAPL,2010-01-15,7.354642868041992 +AAPL,2010-01-19,7.679999828338623 +AAPL,2010-01-20,7.56178617477417 +AAPL,2010-01-21,7.431070804595947 +AAPL,2010-01-22,7.0625 +AAPL,2010-01-25,7.252500057220459 +AAPL,2010-01-26,7.355000019073486 +AAPL,2010-01-27,7.424285888671875 +AAPL,2010-01-28,7.117499828338623 +AAPL,2010-01-29,6.859285831451416 +AAPL,2010-02-01,6.9546427726745605 +AAPL,2010-02-02,6.994999885559082 +AAPL,2010-02-03,7.115356922149658 +AAPL,2010-02-04,6.85892915725708 +AAPL,2010-02-05,6.980713844299316 +AAPL,2010-02-08,6.932857036590576 +AAPL,2010-02-09,7.006785869598389 +AAPL,2010-02-10,6.968571186065674 +AAPL,2010-02-11,7.0953569412231445 +AAPL,2010-02-12,7.156428813934326 +AAPL,2010-02-16,7.264286041259766 +AAPL,2010-02-17,7.23392915725708 +AAPL,2010-02-18,7.247499942779541 +AAPL,2010-02-19,7.202499866485596 +AAPL,2010-02-22,7.1578569412231445 +AAPL,2010-02-23,7.0378570556640625 +AAPL,2010-02-24,7.166429042816162 +AAPL,2010-02-25,7.214285850524902 +AAPL,2010-02-26,7.307857036590576 +AAPL,2010-03-01,7.463929176330566 +AAPL,2010-03-02,7.458929061889648 +AAPL,2010-03-03,7.476070880889893 +AAPL,2010-03-04,7.525356769561768 +AAPL,2010-03-05,7.819643020629883 +AAPL,2010-03-08,7.824285984039307 +AAPL,2010-03-09,7.965000152587891 +AAPL,2010-03-10,8.029999732971191 +AAPL,2010-03-11,8.053570747375488 +AAPL,2010-03-12,8.092857360839844 +AAPL,2010-03-15,7.994286060333252 +AAPL,2010-03-16,8.016071319580078 +AAPL,2010-03-17,8.00428581237793 +AAPL,2010-03-18,8.023214340209961 +AAPL,2010-03-19,7.9375 +AAPL,2010-03-22,8.026785850524902 +AAPL,2010-03-23,8.15571403503418 +AAPL,2010-03-24,8.19178581237793 +AAPL,2010-03-25,8.094642639160156 +AAPL,2010-03-26,8.246429443359375 +AAPL,2010-03-29,8.299642562866211 +AAPL,2010-03-30,8.423213958740234 +AAPL,2010-03-31,8.39285659790039 +AAPL,2010-04-01,8.427499771118164 +AAPL,2010-04-05,8.517499923706055 +AAPL,2010-04-06,8.555000305175781 +AAPL,2010-04-07,8.592857360839844 +AAPL,2010-04-08,8.569643020629883 +AAPL,2010-04-09,8.635356903076172 +AAPL,2010-04-12,8.653214454650879 +AAPL,2010-04-13,8.65821361541748 +AAPL,2010-04-14,8.774642944335938 +AAPL,2010-04-15,8.890000343322754 +AAPL,2010-04-16,8.835714340209961 +AAPL,2010-04-19,8.823928833007812 +AAPL,2010-04-20,8.735357284545898 +AAPL,2010-04-21,9.257857322692871 +AAPL,2010-04-22,9.516785621643066 +AAPL,2010-04-23,9.672499656677246 +AAPL,2010-04-26,9.625 +AAPL,2010-04-27,9.35857105255127 +AAPL,2010-04-28,9.342857360839844 +AAPL,2010-04-29,9.59428596496582 +AAPL,2010-04-30,9.3246431350708 +AAPL,2010-05-03,9.512499809265137 +AAPL,2010-05-04,9.238571166992188 +AAPL,2010-05-05,9.142499923706055 +AAPL,2010-05-06,8.79464340209961 +AAPL,2010-05-07,8.42357063293457 +AAPL,2010-05-10,9.071070671081543 +AAPL,2010-05-11,9.161429405212402 +AAPL,2010-05-12,9.360357284545898 +AAPL,2010-05-13,9.227143287658691 +AAPL,2010-05-14,9.0649995803833 +AAPL,2010-05-17,9.079285621643066 +AAPL,2010-05-18,9.012857437133789 +AAPL,2010-05-19,8.869285583496094 +AAPL,2010-05-20,8.491429328918457 +AAPL,2010-05-21,8.65428638458252 +AAPL,2010-05-24,8.812856674194336 +AAPL,2010-05-25,8.757857322692871 +AAPL,2010-05-26,8.71821403503418 +AAPL,2010-05-27,9.048213958740234 +AAPL,2010-05-28,9.174285888671875 +AAPL,2010-06-01,9.315357208251953 +AAPL,2010-06-02,9.426786422729492 +AAPL,2010-06-03,9.397143363952637 +AAPL,2010-06-04,9.14142894744873 +AAPL,2010-06-07,8.962142944335938 +AAPL,2010-06-08,8.904643058776855 +AAPL,2010-06-09,8.685713768005371 +AAPL,2010-06-10,8.946785926818848 +AAPL,2010-06-11,9.053929328918457 +AAPL,2010-06-14,9.081428527832031 +AAPL,2010-06-15,9.274642944335938 +AAPL,2010-06-16,9.54464340209961 +AAPL,2010-06-17,9.709643363952637 +AAPL,2010-06-18,9.788213729858398 +AAPL,2010-06-21,9.64892864227295 +AAPL,2010-06-22,9.780357360839844 +AAPL,2010-06-23,9.677499771118164 +AAPL,2010-06-24,9.60714340209961 +AAPL,2010-06-25,9.524999618530273 +AAPL,2010-06-28,9.58214282989502 +AAPL,2010-06-29,9.14892864227295 +AAPL,2010-06-30,8.983214378356934 +AAPL,2010-07-01,8.874285697937012 +AAPL,2010-07-02,8.819286346435547 +AAPL,2010-07-06,8.879643440246582 +AAPL,2010-07-07,9.238213539123535 +AAPL,2010-07-08,9.217499732971191 +AAPL,2010-07-09,9.272143363952637 +AAPL,2010-07-12,9.188928604125977 +AAPL,2010-07-13,8.992856979370117 +AAPL,2010-07-14,9.026070594787598 +AAPL,2010-07-15,8.98035717010498 +AAPL,2010-07-16,8.925000190734863 +AAPL,2010-07-19,8.770713806152344 +AAPL,2010-07-20,8.996070861816406 +AAPL,2010-07-21,9.079999923706055 +AAPL,2010-07-22,9.250714302062988 +AAPL,2010-07-23,9.283571243286133 +AAPL,2010-07-26,9.260000228881836 +AAPL,2010-07-27,9.431428909301758 +AAPL,2010-07-28,9.319999694824219 +AAPL,2010-07-29,9.21821403503418 +AAPL,2010-07-30,9.1875 +AAPL,2010-08-02,9.351785659790039 +AAPL,2010-08-03,9.354642868041992 +AAPL,2010-08-04,9.392143249511719 +AAPL,2010-08-05,9.346428871154785 +AAPL,2010-08-06,9.288928985595703 +AAPL,2010-08-09,9.348214149475098 +AAPL,2010-08-10,9.264642715454102 +AAPL,2010-08-11,8.935357093811035 +AAPL,2010-08-12,8.992500305175781 +AAPL,2010-08-13,8.896429061889648 +AAPL,2010-08-16,8.84428596496582 +AAPL,2010-08-17,8.998929023742676 +AAPL,2010-08-18,9.038213729858398 +AAPL,2010-08-19,8.924285888671875 +AAPL,2010-08-20,8.915714263916016 +AAPL,2010-08-23,8.778571128845215 +AAPL,2010-08-24,8.568928718566895 +AAPL,2010-08-25,8.674642562866211 +AAPL,2010-08-26,8.581428527832031 +AAPL,2010-08-27,8.62928581237793 +AAPL,2010-08-30,8.660714149475098 +AAPL,2010-08-31,8.682143211364746 +AAPL,2010-09-01,8.940357208251953 +AAPL,2010-09-02,9.006071090698242 +AAPL,2010-09-03,9.241786003112793 +AAPL,2010-09-07,9.207500457763672 +AAPL,2010-09-08,9.390000343322754 +AAPL,2010-09-09,9.395357131958008 +AAPL,2010-09-10,9.407500267028809 +AAPL,2010-09-13,9.537142753601074 +AAPL,2010-09-14,9.57357120513916 +AAPL,2010-09-15,9.650713920593262 +AAPL,2010-09-16,9.8774995803833 +AAPL,2010-09-17,9.834643363952637 +AAPL,2010-09-20,10.115357398986816 +AAPL,2010-09-21,10.134642601013184 +AAPL,2010-09-22,10.276785850524902 +AAPL,2010-09-23,10.318571090698242 +AAPL,2010-09-24,10.4399995803833 +AAPL,2010-09-27,10.398571014404297 +AAPL,2010-09-28,10.244999885559082 +AAPL,2010-09-29,10.263214111328125 +AAPL,2010-09-30,10.133929252624512 +AAPL,2010-10-01,10.09000015258789 +AAPL,2010-10-04,9.95142936706543 +AAPL,2010-10-05,10.319286346435547 +AAPL,2010-10-06,10.328213691711426 +AAPL,2010-10-07,10.329285621643066 +AAPL,2010-10-08,10.5024995803833 +AAPL,2010-10-11,10.54857063293457 +AAPL,2010-10-12,10.662142753601074 +AAPL,2010-10-13,10.71928596496582 +AAPL,2010-10-14,10.796786308288574 +AAPL,2010-10-15,11.240714073181152 +AAPL,2010-10-18,11.35714340209961 +AAPL,2010-10-19,11.053214073181152 +AAPL,2010-10-20,11.090356826782227 +AAPL,2010-10-21,11.054286003112793 +AAPL,2010-10-22,10.981071472167969 +AAPL,2010-10-25,11.029999732971191 +AAPL,2010-10-26,11.001786231994629 +AAPL,2010-10-27,10.993928909301758 +AAPL,2010-10-28,10.901429176330566 +AAPL,2010-10-29,10.749285697937012 +AAPL,2010-11-01,10.863571166992188 +AAPL,2010-11-02,11.04857063293457 +AAPL,2010-11-03,11.171428680419922 +AAPL,2010-11-04,11.366786003112793 +AAPL,2010-11-05,11.326070785522461 +AAPL,2010-11-08,11.37928581237793 +AAPL,2010-11-09,11.28857135772705 +AAPL,2010-11-10,11.358214378356934 +AAPL,2010-11-11,11.308929443359375 +AAPL,2010-11-12,11.001070976257324 +AAPL,2010-11-15,10.965714454650879 +AAPL,2010-11-16,10.771071434020996 +AAPL,2010-11-17,10.73214340209961 +AAPL,2010-11-18,11.01535701751709 +AAPL,2010-11-19,10.954643249511719 +AAPL,2010-11-22,11.191429138183594 +AAPL,2010-11-23,11.026070594787598 +AAPL,2010-11-24,11.242856979370117 +AAPL,2010-11-26,11.25 +AAPL,2010-11-29,11.31678581237793 +AAPL,2010-11-30,11.112500190734863 +AAPL,2010-12-01,11.300000190734863 +AAPL,2010-12-02,11.362500190734863 +AAPL,2010-12-03,11.337142944335938 +AAPL,2010-12-06,11.433929443359375 +AAPL,2010-12-07,11.364643096923828 +AAPL,2010-12-08,11.464642524719238 +AAPL,2010-12-09,11.420000076293945 +AAPL,2010-12-10,11.44857120513916 +AAPL,2010-12-13,11.488213539123535 +AAPL,2010-12-14,11.438928604125977 +AAPL,2010-12-15,11.441429138183594 +AAPL,2010-12-16,11.473214149475098 +AAPL,2010-12-17,11.450357437133789 +AAPL,2010-12-20,11.507499694824219 +AAPL,2010-12-21,11.578571319580078 +AAPL,2010-12-22,11.6128568649292 +AAPL,2010-12-23,11.557143211364746 +AAPL,2010-12-27,11.59571361541748 +AAPL,2010-12-28,11.623929023742676 +AAPL,2010-12-29,11.617500305175781 +AAPL,2010-12-30,11.559286117553711 +AAPL,2010-12-31,11.520000457763672 +AAPL,2011-01-03,11.770357131958008 +AAPL,2011-01-04,11.831786155700684 +AAPL,2011-01-05,11.928570747375488 +AAPL,2011-01-06,11.918929100036621 +AAPL,2011-01-07,12.00428581237793 +AAPL,2011-01-10,12.23035717010498 +AAPL,2011-01-11,12.20142936706543 +AAPL,2011-01-12,12.300713539123535 +AAPL,2011-01-13,12.34571361541748 +AAPL,2011-01-14,12.445713996887207 +AAPL,2011-01-18,12.166070938110352 +AAPL,2011-01-19,12.101428985595703 +AAPL,2011-01-20,11.881428718566895 +AAPL,2011-01-21,11.668571472167969 +AAPL,2011-01-24,12.051786422729492 +AAPL,2011-01-25,12.192856788635254 +AAPL,2011-01-26,12.280357360839844 +AAPL,2011-01-27,12.257499694824219 +AAPL,2011-01-28,12.003570556640625 +AAPL,2011-01-31,12.118571281433105 +AAPL,2011-02-01,12.322500228881836 +AAPL,2011-02-02,12.29714298248291 +AAPL,2011-02-03,12.265713691711426 +AAPL,2011-02-04,12.375 +AAPL,2011-02-07,12.567143440246582 +AAPL,2011-02-08,12.685713768005371 +AAPL,2011-02-09,12.791428565979004 +AAPL,2011-02-10,12.662142753601074 +AAPL,2011-02-11,12.744643211364746 +AAPL,2011-02-14,12.82785701751709 +AAPL,2011-02-15,12.853570938110352 +AAPL,2011-02-16,12.968929290771484 +AAPL,2011-02-17,12.796428680419922 +AAPL,2011-02-18,12.520000457763672 +AAPL,2011-02-22,12.09321403503418 +AAPL,2011-02-23,12.236429214477539 +AAPL,2011-02-24,12.24571418762207 +AAPL,2011-02-25,12.434286117553711 +AAPL,2011-02-28,12.614643096923828 +AAPL,2011-03-01,12.475357055664062 +AAPL,2011-03-02,12.575714111328125 +AAPL,2011-03-03,12.841428756713867 +AAPL,2011-03-04,12.85714340209961 +AAPL,2011-03-07,12.691429138183594 +AAPL,2011-03-08,12.705714225769043 +AAPL,2011-03-09,12.588213920593262 +AAPL,2011-03-10,12.381071090698242 +AAPL,2011-03-11,12.571070671081543 +AAPL,2011-03-14,12.627142906188965 +AAPL,2011-03-15,12.336786270141602 +AAPL,2011-03-16,11.786070823669434 +AAPL,2011-03-17,11.95142936706543 +AAPL,2011-03-18,11.809642791748047 +AAPL,2011-03-21,12.117856979370117 +AAPL,2011-03-22,12.185713768005371 +AAPL,2011-03-23,12.11392879486084 +AAPL,2011-03-24,12.320357322692871 +AAPL,2011-03-25,12.555000305175781 +AAPL,2011-03-28,12.515713691711426 +AAPL,2011-03-29,12.534285545349121 +AAPL,2011-03-30,12.451070785522461 +AAPL,2011-03-31,12.446785926818848 +AAPL,2011-04-01,12.305713653564453 +AAPL,2011-04-04,12.185357093811035 +AAPL,2011-04-05,12.103214263916016 +AAPL,2011-04-06,12.072856903076172 +AAPL,2011-04-07,12.074286460876465 +AAPL,2011-04-08,11.966428756713867 +AAPL,2011-04-11,11.814286231994629 +AAPL,2011-04-12,11.871429443359375 +AAPL,2011-04-13,12.004643440246582 +AAPL,2011-04-14,11.872142791748047 +AAPL,2011-04-15,11.694999694824219 +AAPL,2011-04-18,11.851785659790039 +AAPL,2011-04-19,12.066429138183594 +AAPL,2011-04-20,12.228928565979004 +AAPL,2011-04-21,12.524999618530273 +AAPL,2011-04-25,12.607500076293945 +AAPL,2011-04-26,12.515000343322754 +AAPL,2011-04-27,12.505356788635254 +AAPL,2011-04-28,12.383929252624512 +AAPL,2011-04-29,12.504643440246582 +AAPL,2011-05-02,12.367142677307129 +AAPL,2011-05-03,12.435713768005371 +AAPL,2011-05-04,12.48464298248291 +AAPL,2011-05-05,12.383929252624512 +AAPL,2011-05-06,12.380714416503906 +AAPL,2011-05-09,12.414285659790039 +AAPL,2011-05-10,12.48035717010498 +AAPL,2011-05-11,12.401070594787598 +AAPL,2011-05-12,12.3774995803833 +AAPL,2011-05-13,12.160714149475098 +AAPL,2011-05-16,11.903571128845215 +AAPL,2011-05-17,12.005000114440918 +AAPL,2011-05-18,12.138214111328125 +AAPL,2011-05-19,12.161786079406738 +AAPL,2011-05-20,11.972143173217773 +AAPL,2011-05-23,11.942856788635254 +AAPL,2011-05-24,11.86392879486084 +AAPL,2011-05-25,12.027856826782227 +AAPL,2011-05-26,11.964285850524902 +AAPL,2011-05-27,12.0503568649292 +AAPL,2011-05-31,12.422499656677246 +AAPL,2011-06-01,12.339642524719238 +AAPL,2011-06-02,12.360713958740234 +AAPL,2011-06-03,12.265713691711426 +AAPL,2011-06-06,12.072856903076172 +AAPL,2011-06-07,11.85857105255127 +AAPL,2011-06-08,11.865714073181152 +AAPL,2011-06-09,11.838929176330566 +AAPL,2011-06-10,11.639286041259766 +AAPL,2011-06-13,11.664285659790039 +AAPL,2011-06-14,11.872857093811035 +AAPL,2011-06-15,11.66964340209961 +AAPL,2011-06-16,11.6128568649292 +AAPL,2011-06-17,11.437856674194336 +AAPL,2011-06-20,11.261428833007812 +AAPL,2011-06-21,11.617856979370117 +AAPL,2011-06-22,11.521785736083984 +AAPL,2011-06-23,11.829643249511719 +AAPL,2011-06-24,11.655357360839844 +AAPL,2011-06-27,11.85857105255127 +AAPL,2011-06-28,11.973570823669434 +AAPL,2011-06-29,11.930000305175781 +AAPL,2011-06-30,11.988213539123535 +AAPL,2011-07-01,12.259285926818848 +AAPL,2011-07-05,12.479642868041992 +AAPL,2011-07-06,12.562856674194336 +AAPL,2011-07-07,12.757143020629883 +AAPL,2011-07-08,12.846785545349121 +AAPL,2011-07-11,12.64285659790039 +AAPL,2011-07-12,12.633929252624512 +AAPL,2011-07-13,12.786429405212402 +AAPL,2011-07-14,12.77750015258789 +AAPL,2011-07-15,13.032856941223145 +AAPL,2011-07-18,13.350000381469727 +AAPL,2011-07-19,13.458929061889648 +AAPL,2011-07-20,13.817856788635254 +AAPL,2011-07-21,13.831786155700684 +AAPL,2011-07-22,14.046428680419922 +AAPL,2011-07-25,14.23214340209961 +AAPL,2011-07-26,14.407500267028809 +AAPL,2011-07-27,14.021071434020996 +AAPL,2011-07-28,13.993571281433105 +AAPL,2011-07-29,13.945713996887207 +AAPL,2011-08-01,14.16964340209961 +AAPL,2011-08-02,13.889642715454102 +AAPL,2011-08-03,14.020357131958008 +AAPL,2011-08-04,13.477499961853027 +AAPL,2011-08-05,13.343570709228516 +AAPL,2011-08-08,12.614643096923828 +AAPL,2011-08-09,13.357500076293945 +AAPL,2011-08-10,12.98892879486084 +AAPL,2011-08-11,13.346428871154785 +AAPL,2011-08-12,13.463929176330566 +AAPL,2011-08-15,13.693214416503906 +AAPL,2011-08-16,13.588570594787598 +AAPL,2011-08-17,13.587142944335938 +AAPL,2011-08-18,13.073213577270508 +AAPL,2011-08-19,12.715356826782227 +AAPL,2011-08-22,12.729999542236328 +AAPL,2011-08-23,13.342857360839844 +AAPL,2011-08-24,13.4350004196167 +AAPL,2011-08-25,13.347143173217773 +AAPL,2011-08-26,13.699286460876465 +AAPL,2011-08-29,13.927499771118164 +AAPL,2011-08-30,13.928214073181152 +AAPL,2011-08-31,13.743928909301758 +AAPL,2011-09-01,13.608214378356934 +AAPL,2011-09-02,13.358928680419922 +AAPL,2011-09-06,13.562143325805664 +AAPL,2011-09-07,13.711786270141602 +AAPL,2011-09-08,13.71928596496582 +AAPL,2011-09-09,13.481429100036621 +AAPL,2011-09-12,13.569286346435547 +AAPL,2011-09-13,13.736429214477539 +AAPL,2011-09-14,13.903571128845215 +AAPL,2011-09-15,14.034285545349121 +AAPL,2011-09-16,14.303570747375488 +AAPL,2011-09-19,14.701070785522461 +AAPL,2011-09-20,14.766071319580078 +AAPL,2011-09-21,14.71928596496582 +AAPL,2011-09-22,14.350713729858398 +AAPL,2011-09-23,14.439286231994629 +AAPL,2011-09-26,14.39892864227295 +AAPL,2011-09-27,14.259285926818848 +AAPL,2011-09-28,14.178929328918457 +AAPL,2011-09-29,13.948928833007812 +AAPL,2011-09-30,13.618571281433105 +AAPL,2011-10-03,13.378570556640625 +AAPL,2011-10-04,13.303570747375488 +AAPL,2011-10-05,13.508929252624512 +AAPL,2011-10-06,13.477499961853027 +AAPL,2011-10-07,13.20714282989502 +AAPL,2011-10-10,13.88607120513916 +AAPL,2011-10-11,14.29607105255127 +AAPL,2011-10-12,14.36392879486084 +AAPL,2011-10-13,14.586786270141602 +AAPL,2011-10-14,15.071429252624512 +AAPL,2011-10-17,14.999643325805664 +AAPL,2011-10-18,15.079999923706055 +AAPL,2011-10-19,14.236429214477539 +AAPL,2011-10-20,14.118213653564453 +AAPL,2011-10-21,14.031070709228516 +AAPL,2011-10-24,14.491786003112793 +AAPL,2011-10-25,14.206070899963379 +AAPL,2011-10-26,14.307143211364746 +AAPL,2011-10-27,14.453213691711426 +AAPL,2011-10-28,14.462499618530273 +AAPL,2011-10-31,14.456428527832031 +AAPL,2011-11-01,14.161070823669434 +AAPL,2011-11-02,14.193214416503906 +AAPL,2011-11-03,14.395357131958008 +AAPL,2011-11-04,14.294285774230957 +AAPL,2011-11-07,14.276070594787598 +AAPL,2011-11-08,14.508213996887207 +AAPL,2011-11-09,14.117142677307129 +AAPL,2011-11-10,13.757857322692871 +AAPL,2011-11-11,13.736429214477539 +AAPL,2011-11-14,13.545000076293945 +AAPL,2011-11-15,13.886786460876465 +AAPL,2011-11-16,13.741786003112793 +AAPL,2011-11-17,13.478928565979004 +AAPL,2011-11-18,13.390713691711426 +AAPL,2011-11-21,13.178929328918457 +AAPL,2011-11-22,13.446785926818848 +AAPL,2011-11-23,13.106785774230957 +AAPL,2011-11-25,12.98464298248291 +AAPL,2011-11-28,13.432856559753418 +AAPL,2011-11-29,13.328571319580078 +AAPL,2011-11-30,13.649999618530273 +AAPL,2011-12-01,13.854642868041992 +AAPL,2011-12-02,13.91785717010498 +AAPL,2011-12-05,14.036070823669434 +AAPL,2011-12-06,13.962499618530273 +AAPL,2011-12-07,13.896071434020996 +AAPL,2011-12-08,13.952142715454102 +AAPL,2011-12-09,14.057856559753418 +AAPL,2011-12-12,13.994285583496094 +AAPL,2011-12-13,13.88607120513916 +AAPL,2011-12-14,13.578213691711426 +AAPL,2011-12-15,13.533571243286133 +AAPL,2011-12-16,13.607856750488281 +AAPL,2011-12-19,13.650357246398926 +AAPL,2011-12-20,14.141071319580078 +AAPL,2011-12-21,14.158928871154785 +AAPL,2011-12-22,14.233928680419922 +AAPL,2011-12-23,14.404643058776855 +AAPL,2011-12-27,14.518928527832031 +AAPL,2011-12-28,14.380000114440918 +AAPL,2011-12-29,14.468570709228516 +AAPL,2011-12-30,14.464285850524902 +AAPL,2012-01-03,14.686785697937012 +AAPL,2012-01-04,14.765713691711426 +AAPL,2012-01-05,14.929642677307129 +AAPL,2012-01-06,15.085714340209961 +AAPL,2012-01-09,15.061785697937012 +AAPL,2012-01-10,15.115714073181152 +AAPL,2012-01-11,15.091071128845215 +AAPL,2012-01-12,15.049642562866211 +AAPL,2012-01-13,14.993213653564453 +AAPL,2012-01-17,15.16785717010498 +AAPL,2012-01-18,15.325357437133789 +AAPL,2012-01-19,15.276785850524902 +AAPL,2012-01-20,15.010713577270508 +AAPL,2012-01-23,15.264642715454102 +AAPL,2012-01-24,15.014642715454102 +AAPL,2012-01-25,15.952142715454102 +AAPL,2012-01-26,15.879643440246582 +AAPL,2012-01-27,15.974286079406738 +AAPL,2012-01-30,16.17892837524414 +AAPL,2012-01-31,16.3028564453125 +AAPL,2012-02-01,16.292499542236328 +AAPL,2012-02-02,16.25428581237793 +AAPL,2012-02-03,16.417142868041992 +AAPL,2012-02-06,16.570356369018555 +AAPL,2012-02-07,16.743928909301758 +AAPL,2012-02-08,17.0242862701416 +AAPL,2012-02-09,17.61321449279785 +AAPL,2012-02-10,17.622142791748047 +AAPL,2012-02-13,17.950000762939453 +AAPL,2012-02-14,18.19499969482422 +AAPL,2012-02-15,17.773929595947266 +AAPL,2012-02-16,17.936071395874023 +AAPL,2012-02-17,17.932857513427734 +AAPL,2012-02-21,18.387500762939453 +AAPL,2012-02-22,18.322856903076172 +AAPL,2012-02-23,18.4424991607666 +AAPL,2012-02-24,18.657499313354492 +AAPL,2012-02-27,18.777143478393555 +AAPL,2012-02-28,19.12178611755371 +AAPL,2012-02-29,19.37285614013672 +AAPL,2012-03-01,19.445356369018555 +AAPL,2012-03-02,19.470714569091797 +AAPL,2012-03-05,19.04142951965332 +AAPL,2012-03-06,18.937856674194336 +AAPL,2012-03-07,18.953214645385742 +AAPL,2012-03-08,19.356786727905273 +AAPL,2012-03-09,19.47035789489746 +AAPL,2012-03-12,19.71428680419922 +AAPL,2012-03-13,20.28928565979004 +AAPL,2012-03-14,21.056428909301758 +AAPL,2012-03-15,20.912857055664062 +AAPL,2012-03-16,20.9132137298584 +AAPL,2012-03-19,21.467857360839844 +AAPL,2012-03-20,21.641429901123047 +AAPL,2012-03-21,21.51785659790039 +AAPL,2012-03-22,21.405000686645508 +AAPL,2012-03-23,21.287500381469727 +AAPL,2012-03-26,21.6778564453125 +AAPL,2012-03-27,21.945714950561523 +AAPL,2012-03-28,22.057857513427734 +AAPL,2012-03-29,21.78071403503418 +AAPL,2012-03-30,21.412500381469727 +AAPL,2012-04-02,22.093929290771484 +AAPL,2012-04-03,22.4757137298584 +AAPL,2012-04-04,22.296785354614258 +AAPL,2012-04-05,22.63142967224121 +AAPL,2012-04-09,22.72249984741211 +AAPL,2012-04-10,22.444286346435547 +AAPL,2012-04-11,22.364286422729492 +AAPL,2012-04-12,22.241785049438477 +AAPL,2012-04-13,21.6153564453125 +AAPL,2012-04-16,20.718929290771484 +AAPL,2012-04-17,21.774999618530273 +AAPL,2012-04-18,21.726428985595703 +AAPL,2012-04-19,20.979999542236328 +AAPL,2012-04-20,20.463571548461914 +AAPL,2012-04-23,20.417856216430664 +AAPL,2012-04-24,20.010000228881836 +AAPL,2012-04-25,21.78571319580078 +AAPL,2012-04-26,21.703571319580078 +AAPL,2012-04-27,21.53571319580078 +AAPL,2012-04-30,20.856428146362305 +AAPL,2012-05-01,20.79035758972168 +AAPL,2012-05-02,20.9278564453125 +AAPL,2012-05-03,20.779285430908203 +AAPL,2012-05-04,20.1875 +AAPL,2012-05-07,20.338571548461914 +AAPL,2012-05-08,20.292142868041992 +AAPL,2012-05-09,20.327856063842773 +AAPL,2012-05-10,20.375713348388672 +AAPL,2012-05-11,20.239643096923828 +AAPL,2012-05-14,19.93642807006836 +AAPL,2012-05-15,19.756071090698242 +AAPL,2012-05-16,19.502857208251953 +AAPL,2012-05-17,18.932857513427734 +AAPL,2012-05-18,18.942142486572266 +AAPL,2012-05-21,20.045713424682617 +AAPL,2012-05-22,19.891786575317383 +AAPL,2012-05-23,20.37714385986328 +AAPL,2012-05-24,20.190000534057617 +AAPL,2012-05-25,20.081785202026367 +AAPL,2012-05-29,20.438213348388672 +AAPL,2012-05-30,20.684642791748047 +AAPL,2012-05-31,20.633214950561523 +AAPL,2012-06-01,20.035356521606445 +AAPL,2012-06-04,20.153213500976562 +AAPL,2012-06-05,20.101070404052734 +AAPL,2012-06-06,20.409286499023438 +AAPL,2012-06-07,20.41857147216797 +AAPL,2012-06-08,20.7257137298584 +AAPL,2012-06-11,20.398929595947266 +AAPL,2012-06-12,20.5771427154541 +AAPL,2012-06-13,20.43428611755371 +AAPL,2012-06-14,20.411785125732422 +AAPL,2012-06-15,20.504642486572266 +AAPL,2012-06-18,20.920713424682617 +AAPL,2012-06-19,20.97892951965332 +AAPL,2012-06-20,20.919286727905273 +AAPL,2012-06-21,20.631071090698242 +AAPL,2012-06-22,20.78928565979004 +AAPL,2012-06-25,20.3846435546875 +AAPL,2012-06-26,20.429643630981445 +AAPL,2012-06-27,20.51785659790039 +AAPL,2012-06-28,20.323213577270508 +AAPL,2012-06-29,20.85714340209961 +AAPL,2012-07-02,21.161428451538086 +AAPL,2012-07-03,21.407499313354492 +AAPL,2012-07-05,21.783571243286133 +AAPL,2012-07-06,21.63857078552246 +AAPL,2012-07-09,21.92464256286621 +AAPL,2012-07-10,21.721786499023438 +AAPL,2012-07-11,21.5867862701416 +AAPL,2012-07-12,21.389286041259766 +AAPL,2012-07-13,21.60607147216797 +AAPL,2012-07-16,21.675357818603516 +AAPL,2012-07-17,21.676429748535156 +AAPL,2012-07-18,21.652143478393555 +AAPL,2012-07-19,21.940000534057617 +AAPL,2012-07-20,21.582143783569336 +AAPL,2012-07-23,21.565357208251953 +AAPL,2012-07-24,21.461429595947266 +AAPL,2012-07-25,20.534643173217773 +AAPL,2012-07-26,20.531429290771484 +AAPL,2012-07-27,20.898571014404297 +AAPL,2012-07-30,21.25107192993164 +AAPL,2012-07-31,21.812856674194336 +AAPL,2012-08-01,21.671785354614258 +AAPL,2012-08-02,21.706785202026367 +AAPL,2012-08-03,21.989286422729492 +AAPL,2012-08-06,22.233928680419922 +AAPL,2012-08-07,22.175357818603516 +AAPL,2012-08-08,22.13785743713379 +AAPL,2012-08-09,22.168928146362305 +AAPL,2012-08-10,22.203571319580078 +AAPL,2012-08-13,22.5 +AAPL,2012-08-14,22.56035614013672 +AAPL,2012-08-15,22.52964210510254 +AAPL,2012-08-16,22.726428985595703 +AAPL,2012-08-17,23.146785736083984 +AAPL,2012-08-20,23.75535774230957 +AAPL,2012-08-21,23.430713653564453 +AAPL,2012-08-22,23.888214111328125 +AAPL,2012-08-23,23.66535758972168 +AAPL,2012-08-24,23.68642807006836 +AAPL,2012-08-27,24.13142967224121 +AAPL,2012-08-28,24.100000381469727 +AAPL,2012-08-29,24.052499771118164 +AAPL,2012-08-30,23.70964241027832 +AAPL,2012-08-31,23.75857162475586 +AAPL,2012-09-04,24.10607147216797 +AAPL,2012-09-05,23.936786651611328 +AAPL,2012-09-06,24.15250015258789 +AAPL,2012-09-07,24.301429748535156 +AAPL,2012-09-10,23.669286727905273 +AAPL,2012-09-11,23.592500686645508 +AAPL,2012-09-12,23.921070098876953 +AAPL,2012-09-13,24.39214324951172 +AAPL,2012-09-14,24.68857192993164 +AAPL,2012-09-17,24.992143630981445 +AAPL,2012-09-18,25.068214416503906 +AAPL,2012-09-19,25.075000762939453 +AAPL,2012-09-20,24.953571319580078 +AAPL,2012-09-21,25.00321388244629 +AAPL,2012-09-24,24.671070098876953 +AAPL,2012-09-25,24.05500030517578 +AAPL,2012-09-26,23.75642967224121 +AAPL,2012-09-27,24.332857131958008 +AAPL,2012-09-28,23.825000762939453 +AAPL,2012-10-01,23.54964256286621 +AAPL,2012-10-02,23.618213653564453 +AAPL,2012-10-03,23.980356216430664 +AAPL,2012-10-04,23.814285278320312 +AAPL,2012-10-05,23.306785583496094 +AAPL,2012-10-08,22.791786193847656 +AAPL,2012-10-09,22.70892906188965 +AAPL,2012-10-10,22.8896427154541 +AAPL,2012-10-11,22.43214225769043 +AAPL,2012-10-12,22.489643096923828 +AAPL,2012-10-15,22.670000076293945 +AAPL,2012-10-16,23.206785202026367 +AAPL,2012-10-17,23.021785736083984 +AAPL,2012-10-18,22.59428596496582 +AAPL,2012-10-19,21.780000686645508 +AAPL,2012-10-22,22.64392852783203 +AAPL,2012-10-23,21.90571403503418 +AAPL,2012-10-24,22.02964210510254 +AAPL,2012-10-25,21.769285202026367 +AAPL,2012-10-26,21.571428298950195 +AAPL,2012-10-31,21.261428833007812 +AAPL,2012-11-01,21.30500030517578 +AAPL,2012-11-02,20.600000381469727 +AAPL,2012-11-05,20.87928581237793 +AAPL,2012-11-06,20.816070556640625 +AAPL,2012-11-07,19.928571701049805 +AAPL,2012-11-08,19.20535659790039 +AAPL,2012-11-09,19.537857055664062 +AAPL,2012-11-12,19.38678550720215 +AAPL,2012-11-13,19.389286041259766 +AAPL,2012-11-14,19.174285888671875 +AAPL,2012-11-15,18.77214241027832 +AAPL,2012-11-16,18.845714569091797 +AAPL,2012-11-19,20.20464324951172 +AAPL,2012-11-20,20.032499313354492 +AAPL,2012-11-21,20.060714721679688 +AAPL,2012-11-23,20.41071319580078 +AAPL,2012-11-26,21.054643630981445 +AAPL,2012-11-27,20.885000228881836 +AAPL,2012-11-28,20.819286346435547 +AAPL,2012-11-29,21.04857063293457 +AAPL,2012-11-30,20.902856826782227 +AAPL,2012-12-03,20.93535614013672 +AAPL,2012-12-04,20.566070556640625 +AAPL,2012-12-05,19.24250030517578 +AAPL,2012-12-06,19.544286727905273 +AAPL,2012-12-07,19.04464340209961 +AAPL,2012-12-10,18.922143936157227 +AAPL,2012-12-11,19.335357666015625 +AAPL,2012-12-12,19.25 +AAPL,2012-12-13,18.917499542236328 +AAPL,2012-12-14,18.206785202026367 +AAPL,2012-12-17,18.52964210510254 +AAPL,2012-12-18,19.06785774230957 +AAPL,2012-12-19,18.796785354614258 +AAPL,2012-12-20,18.633214950561523 +AAPL,2012-12-21,18.547500610351562 +AAPL,2012-12-24,18.577499389648438 +AAPL,2012-12-26,18.321428298950195 +AAPL,2012-12-27,18.395000457763672 +AAPL,2012-12-28,18.199642181396484 +AAPL,2012-12-31,19.006071090698242 +AAPL,2013-01-02,19.608213424682617 +AAPL,2013-01-03,19.360713958740234 +AAPL,2013-01-04,18.821428298950195 +AAPL,2013-01-07,18.71071434020996 +AAPL,2013-01-08,18.761070251464844 +AAPL,2013-01-09,18.467857360839844 +AAPL,2013-01-10,18.696786880493164 +AAPL,2013-01-11,18.582143783569336 +AAPL,2013-01-14,17.91964340209961 +AAPL,2013-01-15,17.354286193847656 +AAPL,2013-01-16,18.074642181396484 +AAPL,2013-01-17,17.952856063842773 +AAPL,2013-01-18,17.85714340209961 +AAPL,2013-01-22,18.02750015258789 +AAPL,2013-01-23,18.357500076293945 +AAPL,2013-01-24,16.08928680419922 +AAPL,2013-01-25,15.710000038146973 +AAPL,2013-01-28,16.065357208251953 +AAPL,2013-01-29,16.366785049438477 +AAPL,2013-01-30,16.315357208251953 +AAPL,2013-01-31,16.267499923706055 +AAPL,2013-02-01,16.200714111328125 +AAPL,2013-02-04,15.79714298248291 +AAPL,2013-02-05,16.351428985595703 +AAPL,2013-02-06,16.33392906188965 +AAPL,2013-02-07,16.722143173217773 +AAPL,2013-02-08,16.963571548461914 +AAPL,2013-02-11,17.140356063842773 +AAPL,2013-02-12,16.71071434020996 +AAPL,2013-02-13,16.67892837524414 +AAPL,2013-02-14,16.663928985595703 +AAPL,2013-02-15,16.43428611755371 +AAPL,2013-02-19,16.428213119506836 +AAPL,2013-02-20,16.030357360839844 +AAPL,2013-02-21,15.930713653564453 +AAPL,2013-02-22,16.100357055664062 +AAPL,2013-02-25,15.814286231994629 +AAPL,2013-02-26,16.034643173217773 +AAPL,2013-02-27,15.8774995803833 +AAPL,2013-02-28,15.764286041259766 +AAPL,2013-03-01,15.373929023742676 +AAPL,2013-03-04,15.001786231994629 +AAPL,2013-03-05,15.397856712341309 +AAPL,2013-03-06,15.202142715454102 +AAPL,2013-03-07,15.377857208251953 +AAPL,2013-03-08,15.418571472167969 +AAPL,2013-03-11,15.638214111328125 +AAPL,2013-03-12,15.301071166992188 +AAPL,2013-03-13,15.298213958740234 +AAPL,2013-03-14,15.446429252624512 +AAPL,2013-03-15,15.845000267028809 +AAPL,2013-03-18,16.275714874267578 +AAPL,2013-03-19,16.231786727905273 +AAPL,2013-03-20,16.145713806152344 +AAPL,2013-03-21,16.168928146362305 +AAPL,2013-03-22,16.49678611755371 +AAPL,2013-03-25,16.556428909301758 +AAPL,2013-03-26,16.46928596496582 +AAPL,2013-03-27,16.145713806152344 +AAPL,2013-03-28,15.809286117553711 +AAPL,2013-04-01,15.318214416503906 +AAPL,2013-04-02,15.349642753601074 +AAPL,2013-04-03,15.428214073181152 +AAPL,2013-04-04,15.275713920593262 +AAPL,2013-04-05,15.114286422729492 +AAPL,2013-04-08,15.221785545349121 +AAPL,2013-04-09,15.249285697937012 +AAPL,2013-04-10,15.560357093811035 +AAPL,2013-04-11,15.511786460876465 +AAPL,2013-04-12,15.350000381469727 +AAPL,2013-04-15,14.994643211364746 +AAPL,2013-04-16,15.222857475280762 +AAPL,2013-04-17,14.385713577270508 +AAPL,2013-04-18,14.001786231994629 +AAPL,2013-04-19,13.947500228881836 +AAPL,2013-04-22,14.238213539123535 +AAPL,2013-04-23,14.504643440246582 +AAPL,2013-04-24,14.480713844299316 +AAPL,2013-04-25,14.585000038146973 +AAPL,2013-04-26,14.899999618530273 +AAPL,2013-04-29,15.361429214477539 +AAPL,2013-04-30,15.813570976257324 +AAPL,2013-05-01,15.688928604125977 +AAPL,2013-05-02,15.911429405212402 +AAPL,2013-05-03,16.070714950561523 +AAPL,2013-05-06,16.453929901123047 +AAPL,2013-05-07,16.380714416503906 +AAPL,2013-05-08,16.56571388244629 +AAPL,2013-05-09,16.313213348388672 +AAPL,2013-05-10,16.177499771118164 +AAPL,2013-05-13,16.240713119506836 +AAPL,2013-05-14,15.852143287658691 +AAPL,2013-05-15,15.316070556640625 +AAPL,2013-05-16,15.520713806152344 +AAPL,2013-05-17,15.473570823669434 +AAPL,2013-05-20,15.818928718566895 +AAPL,2013-05-21,15.702142715454102 +AAPL,2013-05-22,15.762499809265137 +AAPL,2013-05-23,15.790714263916016 +AAPL,2013-05-24,15.898214340209961 +AAPL,2013-05-28,15.765713691711426 +AAPL,2013-05-29,15.891071319580078 +AAPL,2013-05-30,16.127857208251953 +AAPL,2013-05-31,16.061786651611328 +AAPL,2013-06-03,16.097143173217773 +AAPL,2013-06-04,16.046785354614258 +AAPL,2013-06-05,15.896785736083984 +AAPL,2013-06-06,15.659285545349121 +AAPL,2013-06-07,15.778928756713867 +AAPL,2013-06-10,15.674642562866211 +AAPL,2013-06-11,15.628570556640625 +AAPL,2013-06-12,15.435357093811035 +AAPL,2013-06-13,15.569999694824219 +AAPL,2013-06-14,15.358928680419922 +AAPL,2013-06-17,15.428570747375488 +AAPL,2013-06-18,15.420356750488281 +AAPL,2013-06-19,15.10714340209961 +AAPL,2013-06-20,14.8871431350708 +AAPL,2013-06-21,14.76785659790039 +AAPL,2013-06-24,14.376428604125977 +AAPL,2013-06-25,14.379643440246582 +AAPL,2013-06-26,14.21678638458252 +AAPL,2013-06-27,14.063570976257324 +AAPL,2013-06-28,14.161786079406738 +AAPL,2013-07-01,14.614999771118164 +AAPL,2013-07-02,14.946070671081543 +AAPL,2013-07-03,15.028571128845215 +AAPL,2013-07-05,14.907856941223145 +AAPL,2013-07-08,14.823213577270508 +AAPL,2013-07-09,15.083929061889648 +AAPL,2013-07-10,15.026070594787598 +AAPL,2013-07-11,15.260356903076172 +AAPL,2013-07-12,15.232500076293945 +AAPL,2013-07-15,15.265713691711426 +AAPL,2013-07-16,15.364286422729492 +AAPL,2013-07-17,15.368213653564453 +AAPL,2013-07-18,15.420000076293945 +AAPL,2013-07-19,15.176786422729492 +AAPL,2013-07-22,15.225357055664062 +AAPL,2013-07-23,14.963929176330566 +AAPL,2013-07-24,15.732500076293945 +AAPL,2013-07-25,15.660714149475098 +AAPL,2013-07-26,15.749643325805664 +AAPL,2013-07-29,15.992500305175781 +AAPL,2013-07-30,16.190000534057617 +AAPL,2013-07-31,16.161785125732422 +AAPL,2013-08-01,16.309999465942383 +AAPL,2013-08-02,16.519285202026367 +AAPL,2013-08-05,16.766071319580078 +AAPL,2013-08-06,16.616071701049805 +AAPL,2013-08-07,16.606428146362305 +AAPL,2013-08-08,16.464643478393555 +AAPL,2013-08-09,16.230356216430664 +AAPL,2013-08-12,16.691429138183594 +AAPL,2013-08-13,17.484643936157227 +AAPL,2013-08-14,17.803571701049805 +AAPL,2013-08-15,17.782499313354492 +AAPL,2013-08-16,17.940357208251953 +AAPL,2013-08-19,18.13357162475586 +AAPL,2013-08-20,17.895357131958008 +AAPL,2013-08-21,17.941429138183594 +AAPL,2013-08-22,17.96285629272461 +AAPL,2013-08-23,17.893571853637695 +AAPL,2013-08-26,17.963214874267578 +AAPL,2013-08-27,17.449642181396484 +AAPL,2013-08-28,17.532142639160156 +AAPL,2013-08-29,17.560714721679688 +AAPL,2013-08-30,17.400714874267578 +AAPL,2013-09-03,17.44928550720215 +AAPL,2013-09-04,17.81035614013672 +AAPL,2013-09-05,17.688213348388672 +AAPL,2013-09-06,17.79357147216797 +AAPL,2013-09-09,18.077499389648438 +AAPL,2013-09-10,17.665714263916016 +AAPL,2013-09-11,16.703929901123047 +AAPL,2013-09-12,16.881786346435547 +AAPL,2013-09-13,16.60357093811035 +AAPL,2013-09-16,16.075714111328125 +AAPL,2013-09-17,16.261428833007812 +AAPL,2013-09-18,16.595714569091797 +AAPL,2013-09-19,16.867856979370117 +AAPL,2013-09-20,16.693214416503906 +AAPL,2013-09-23,17.522857666015625 +AAPL,2013-09-24,17.467857360839844 +AAPL,2013-09-25,17.197500228881836 +AAPL,2013-09-26,17.364999771118164 +AAPL,2013-09-27,17.241071701049805 +AAPL,2013-09-30,17.02678680419922 +AAPL,2013-10-01,17.427143096923828 +AAPL,2013-10-02,17.484285354614258 +AAPL,2013-10-03,17.2646427154541 +AAPL,2013-10-04,17.25107192993164 +AAPL,2013-10-07,17.41964340209961 +AAPL,2013-10-08,17.176429748535156 +AAPL,2013-10-09,17.37821388244629 +AAPL,2013-10-10,17.48714256286621 +AAPL,2013-10-11,17.600357055664062 +AAPL,2013-10-14,17.715713500976562 +AAPL,2013-10-15,17.809999465942383 +AAPL,2013-10-16,17.896785736083984 +AAPL,2013-10-17,18.01785659790039 +AAPL,2013-10-18,18.17464256286621 +AAPL,2013-10-21,18.6200008392334 +AAPL,2013-10-22,18.56678581237793 +AAPL,2013-10-23,18.748571395874023 +AAPL,2013-10-24,18.99678611755371 +AAPL,2013-10-25,18.784286499023438 +AAPL,2013-10-28,18.924285888671875 +AAPL,2013-10-29,18.452856063842773 +AAPL,2013-10-30,18.746429443359375 +AAPL,2013-10-31,18.667856216430664 +AAPL,2013-11-01,18.572500228881836 +AAPL,2013-11-04,18.8125 +AAPL,2013-11-05,18.766071319580078 +AAPL,2013-11-06,18.604286193847656 +AAPL,2013-11-07,18.303213119506836 +AAPL,2013-11-08,18.591428756713867 +AAPL,2013-11-11,18.537500381469727 +AAPL,2013-11-12,18.571786880493164 +AAPL,2013-11-13,18.593929290771484 +AAPL,2013-11-14,18.862857818603516 +AAPL,2013-11-15,18.749643325805664 +AAPL,2013-11-18,18.522499084472656 +AAPL,2013-11-19,18.555356979370117 +AAPL,2013-11-20,18.39285659790039 +AAPL,2013-11-21,18.61214256286621 +AAPL,2013-11-22,18.564285278320312 +AAPL,2013-11-25,18.704999923706055 +AAPL,2013-11-26,19.049999237060547 +AAPL,2013-11-27,19.498571395874023 +AAPL,2013-11-29,19.859643936157227 +AAPL,2013-12-02,19.686786651611328 +AAPL,2013-12-03,20.2257137298584 +AAPL,2013-12-04,20.178571701049805 +AAPL,2013-12-05,20.282142639160156 +AAPL,2013-12-06,20.000713348388672 +AAPL,2013-12-09,20.229642868041992 +AAPL,2013-12-10,20.198213577270508 +AAPL,2013-12-11,20.04857063293457 +AAPL,2013-12-12,20.019285202026367 +AAPL,2013-12-13,19.801071166992188 +AAPL,2013-12-16,19.91071319580078 +AAPL,2013-12-17,19.82107162475586 +AAPL,2013-12-18,19.67035675048828 +AAPL,2013-12-19,19.44499969482422 +AAPL,2013-12-20,19.60785675048828 +AAPL,2013-12-23,20.3603572845459 +AAPL,2013-12-24,20.273929595947266 +AAPL,2013-12-26,20.139286041259766 +AAPL,2013-12-27,20.00321388244629 +AAPL,2013-12-30,19.804285049438477 +AAPL,2013-12-31,20.036428451538086 +AAPL,2014-01-02,19.754642486572266 +AAPL,2014-01-03,19.320714950561523 +AAPL,2014-01-06,19.426071166992188 +AAPL,2014-01-07,19.28714370727539 +AAPL,2014-01-08,19.409286499023438 +AAPL,2014-01-09,19.161428451538086 +AAPL,2014-01-10,19.033571243286133 +AAPL,2014-01-13,19.133214950561523 +AAPL,2014-01-14,19.51392936706543 +AAPL,2014-01-15,19.90571403503418 +AAPL,2014-01-16,19.79464340209961 +AAPL,2014-01-17,19.309642791748047 +AAPL,2014-01-21,19.609643936157227 +AAPL,2014-01-22,19.696786880493164 +AAPL,2014-01-23,19.863571166992188 +AAPL,2014-01-24,19.502500534057617 +AAPL,2014-01-27,19.66071319580078 +AAPL,2014-01-28,18.08928680419922 +AAPL,2014-01-29,17.883928298950195 +AAPL,2014-01-30,17.849285125732422 +AAPL,2014-01-31,17.878570556640625 +AAPL,2014-02-03,17.911785125732422 +AAPL,2014-02-04,18.171070098876953 +AAPL,2014-02-05,18.306785583496094 +AAPL,2014-02-06,18.30392837524414 +AAPL,2014-02-07,18.559999465942383 +AAPL,2014-02-10,18.892499923706055 +AAPL,2014-02-11,19.141429901123047 +AAPL,2014-02-12,19.139999389648438 +AAPL,2014-02-13,19.44392967224121 +AAPL,2014-02-14,19.428213119506836 +AAPL,2014-02-18,19.499643325805664 +AAPL,2014-02-19,19.19178581237793 +AAPL,2014-02-20,18.969642639160156 +AAPL,2014-02-21,18.758928298950195 +AAPL,2014-02-24,18.8410701751709 +AAPL,2014-02-25,18.645000457763672 +AAPL,2014-02-26,18.47678565979004 +AAPL,2014-02-27,18.84535789489746 +AAPL,2014-02-28,18.794286727905273 +AAPL,2014-03-03,18.84857177734375 +AAPL,2014-03-04,18.972856521606445 +AAPL,2014-03-05,19.01285743713379 +AAPL,2014-03-06,18.95535659790039 +AAPL,2014-03-07,18.944286346435547 +AAPL,2014-03-10,18.961429595947266 +AAPL,2014-03-11,19.14607048034668 +AAPL,2014-03-12,19.164642333984375 +AAPL,2014-03-13,18.951786041259766 +AAPL,2014-03-14,18.738929748535156 +AAPL,2014-03-17,18.812143325805664 +AAPL,2014-03-18,18.97857093811035 +AAPL,2014-03-19,18.97357177734375 +AAPL,2014-03-20,18.882143020629883 +AAPL,2014-03-21,19.031070709228516 +AAPL,2014-03-24,19.256786346435547 +AAPL,2014-03-25,19.46392822265625 +AAPL,2014-03-26,19.277856826782227 +AAPL,2014-03-27,19.19499969482422 +AAPL,2014-03-28,19.17357063293457 +AAPL,2014-03-31,19.169286727905273 +AAPL,2014-04-01,19.344642639160156 +AAPL,2014-04-02,19.376785278320312 +AAPL,2014-04-03,19.24250030517578 +AAPL,2014-04-04,18.99357032775879 +AAPL,2014-04-07,18.695356369018555 +AAPL,2014-04-08,18.694286346435547 +AAPL,2014-04-09,18.940000534057617 +AAPL,2014-04-10,18.695714950561523 +AAPL,2014-04-11,18.5575008392334 +AAPL,2014-04-14,18.63142967224121 +AAPL,2014-04-15,18.498571395874023 +AAPL,2014-04-16,18.53607177734375 +AAPL,2014-04-17,18.74785614013672 +AAPL,2014-04-21,18.97035789489746 +AAPL,2014-04-22,18.989286422729492 +AAPL,2014-04-23,18.741071701049805 +AAPL,2014-04-24,20.27750015258789 +AAPL,2014-04-25,20.426429748535156 +AAPL,2014-04-28,21.217500686645508 +AAPL,2014-04-29,21.15464210510254 +AAPL,2014-04-30,21.074642181396484 +AAPL,2014-05-01,21.124286651611328 +AAPL,2014-05-02,21.163570404052734 +AAPL,2014-05-05,21.46285629272461 +AAPL,2014-05-06,21.22892951965332 +AAPL,2014-05-07,21.15464210510254 +AAPL,2014-05-08,20.999643325805664 +AAPL,2014-05-09,20.91214370727539 +AAPL,2014-05-12,21.172500610351562 +AAPL,2014-05-13,21.205713272094727 +AAPL,2014-05-14,21.20964241027832 +AAPL,2014-05-15,21.029285430908203 +AAPL,2014-05-16,21.339643478393555 +AAPL,2014-05-19,21.592500686645508 +AAPL,2014-05-20,21.596786499023438 +AAPL,2014-05-21,21.653928756713867 +AAPL,2014-05-22,21.688213348388672 +AAPL,2014-05-23,21.93321418762207 +AAPL,2014-05-27,22.343929290771484 +AAPL,2014-05-28,22.28607177734375 +AAPL,2014-05-29,22.692142486572266 +AAPL,2014-05-30,22.60714340209961 +AAPL,2014-06-02,22.451786041259766 +AAPL,2014-06-03,22.769285202026367 +AAPL,2014-06-04,23.029285430908203 +AAPL,2014-06-05,23.11964225769043 +AAPL,2014-06-06,23.05607032775879 +AAPL,2014-06-09,23.424999237060547 +AAPL,2014-06-10,23.5625 +AAPL,2014-06-11,23.46500015258789 +AAPL,2014-06-12,23.072500228881836 +AAPL,2014-06-13,22.81999969482422 +AAPL,2014-06-16,23.049999237060547 +AAPL,2014-06-17,23.020000457763672 +AAPL,2014-06-18,23.045000076293945 +AAPL,2014-06-19,22.96500015258789 +AAPL,2014-06-20,22.727500915527344 +AAPL,2014-06-23,22.707500457763672 +AAPL,2014-06-24,22.56999969482422 +AAPL,2014-06-25,22.59000015258789 +AAPL,2014-06-26,22.725000381469727 +AAPL,2014-06-27,22.9950008392334 +AAPL,2014-06-30,23.232500076293945 +AAPL,2014-07-01,23.3799991607666 +AAPL,2014-07-02,23.3700008392334 +AAPL,2014-07-03,23.50749969482422 +AAPL,2014-07-07,23.99250030517578 +AAPL,2014-07-08,23.837499618530273 +AAPL,2014-07-09,23.84749984741211 +AAPL,2014-07-10,23.760000228881836 +AAPL,2014-07-11,23.80500030517578 +AAPL,2014-07-14,24.112499237060547 +AAPL,2014-07-15,23.829999923706055 +AAPL,2014-07-16,23.69499969482422 +AAPL,2014-07-17,23.272499084472656 +AAPL,2014-07-18,23.607500076293945 +AAPL,2014-07-21,23.485000610351562 +AAPL,2014-07-22,23.68000030517578 +AAPL,2014-07-23,24.297500610351562 +AAPL,2014-07-24,24.25749969482422 +AAPL,2014-07-25,24.417499542236328 +AAPL,2014-07-28,24.7549991607666 +AAPL,2014-07-29,24.594999313354492 +AAPL,2014-07-30,24.537500381469727 +AAPL,2014-07-31,23.899999618530273 +AAPL,2014-08-01,24.032499313354492 +AAPL,2014-08-04,23.897499084472656 +AAPL,2014-08-05,23.780000686645508 +AAPL,2014-08-06,23.739999771118164 +AAPL,2014-08-07,23.6200008392334 +AAPL,2014-08-08,23.684999465942383 +AAPL,2014-08-11,23.997499465942383 +AAPL,2014-08-12,23.99250030517578 +AAPL,2014-08-13,24.309999465942383 +AAPL,2014-08-14,24.375 +AAPL,2014-08-15,24.4950008392334 +AAPL,2014-08-18,24.790000915527344 +AAPL,2014-08-19,25.13249969482422 +AAPL,2014-08-20,25.142499923706055 +AAPL,2014-08-21,25.145000457763672 +AAPL,2014-08-22,25.329999923706055 +AAPL,2014-08-25,25.385000228881836 +AAPL,2014-08-26,25.22249984741211 +AAPL,2014-08-27,25.532499313354492 +AAPL,2014-08-28,25.5625 +AAPL,2014-08-29,25.625 +AAPL,2014-09-02,25.825000762939453 +AAPL,2014-09-03,24.735000610351562 +AAPL,2014-09-04,24.530000686645508 +AAPL,2014-09-05,24.74250030517578 +AAPL,2014-09-08,24.59000015258789 +AAPL,2014-09-09,24.497499465942383 +AAPL,2014-09-10,25.25 +AAPL,2014-09-11,25.357500076293945 +AAPL,2014-09-12,25.415000915527344 +AAPL,2014-09-15,25.407499313354492 +AAPL,2014-09-16,25.21500015258789 +AAPL,2014-09-17,25.395000457763672 +AAPL,2014-09-18,25.447500228881836 +AAPL,2014-09-19,25.239999771118164 +AAPL,2014-09-22,25.264999389648438 +AAPL,2014-09-23,25.65999984741211 +AAPL,2014-09-24,25.4375 +AAPL,2014-09-25,24.467500686645508 +AAPL,2014-09-26,25.1875 +AAPL,2014-09-29,25.02750015258789 +AAPL,2014-09-30,25.1875 +AAPL,2014-10-01,24.795000076293945 +AAPL,2014-10-02,24.975000381469727 +AAPL,2014-10-03,24.905000686645508 +AAPL,2014-10-06,24.905000686645508 +AAPL,2014-10-07,24.6875 +AAPL,2014-10-08,25.200000762939453 +AAPL,2014-10-09,25.2549991607666 +AAPL,2014-10-10,25.1825008392334 +AAPL,2014-10-13,24.952499389648438 +AAPL,2014-10-14,24.6875 +AAPL,2014-10-15,24.385000228881836 +AAPL,2014-10-16,24.065000534057617 +AAPL,2014-10-17,24.417499542236328 +AAPL,2014-10-20,24.940000534057617 +AAPL,2014-10-21,25.61750030517578 +AAPL,2014-10-22,25.747499465942383 +AAPL,2014-10-23,26.207500457763672 +AAPL,2014-10-24,26.30500030517578 +AAPL,2014-10-27,26.27750015258789 +AAPL,2014-10-28,26.684999465942383 +AAPL,2014-10-29,26.834999084472656 +AAPL,2014-10-30,26.7450008392334 +AAPL,2014-10-31,27.0 +AAPL,2014-11-03,27.350000381469727 +AAPL,2014-11-04,27.149999618530273 +AAPL,2014-11-05,27.21500015258789 +AAPL,2014-11-06,27.174999237060547 +AAPL,2014-11-07,27.252500534057617 +AAPL,2014-11-10,27.207500457763672 +AAPL,2014-11-11,27.424999237060547 +AAPL,2014-11-12,27.8125 +AAPL,2014-11-13,28.204999923706055 +AAPL,2014-11-14,28.545000076293945 +AAPL,2014-11-17,28.497499465942383 +AAPL,2014-11-18,28.86750030517578 +AAPL,2014-11-19,28.667499542236328 +AAPL,2014-11-20,29.077499389648438 +AAPL,2014-11-21,29.11750030517578 +AAPL,2014-11-24,29.657499313354492 +AAPL,2014-11-25,29.399999618530273 +AAPL,2014-11-26,29.75 +AAPL,2014-11-28,29.732500076293945 +AAPL,2014-12-01,28.767499923706055 +AAPL,2014-12-02,28.657499313354492 +AAPL,2014-12-03,28.982500076293945 +AAPL,2014-12-04,28.872499465942383 +AAPL,2014-12-05,28.75 +AAPL,2014-12-08,28.100000381469727 +AAPL,2014-12-09,28.530000686645508 +AAPL,2014-12-10,27.987499237060547 +AAPL,2014-12-11,27.905000686645508 +AAPL,2014-12-12,27.4325008392334 +AAPL,2014-12-15,27.0575008392334 +AAPL,2014-12-16,26.6875 +AAPL,2014-12-17,27.352500915527344 +AAPL,2014-12-18,28.162500381469727 +AAPL,2014-12-19,27.94499969482422 +AAPL,2014-12-22,28.235000610351562 +AAPL,2014-12-23,28.135000228881836 +AAPL,2014-12-24,28.002500534057617 +AAPL,2014-12-26,28.497499465942383 +AAPL,2014-12-29,28.477500915527344 +AAPL,2014-12-30,28.1299991607666 +AAPL,2014-12-31,27.594999313354492 +AAPL,2015-01-02,27.332500457763672 +AAPL,2015-01-05,26.5625 +AAPL,2015-01-06,26.565000534057617 +AAPL,2015-01-07,26.9375 +AAPL,2015-01-08,27.97249984741211 +AAPL,2015-01-09,28.002500534057617 +AAPL,2015-01-12,27.3125 +AAPL,2015-01-13,27.55500030517578 +AAPL,2015-01-14,27.450000762939453 +AAPL,2015-01-15,26.704999923706055 +AAPL,2015-01-16,26.497499465942383 +AAPL,2015-01-20,27.18000030517578 +AAPL,2015-01-21,27.387500762939453 +AAPL,2015-01-22,28.100000381469727 +AAPL,2015-01-23,28.2450008392334 +AAPL,2015-01-26,28.274999618530273 +AAPL,2015-01-27,27.28499984741211 +AAPL,2015-01-28,28.827499389648438 +AAPL,2015-01-29,29.725000381469727 +AAPL,2015-01-30,29.290000915527344 +AAPL,2015-02-02,29.657499313354492 +AAPL,2015-02-03,29.662500381469727 +AAPL,2015-02-04,29.889999389648438 +AAPL,2015-02-05,29.985000610351562 +AAPL,2015-02-06,29.732500076293945 +AAPL,2015-02-09,29.93000030517578 +AAPL,2015-02-10,30.5049991607666 +AAPL,2015-02-11,31.219999313354492 +AAPL,2015-02-12,31.614999771118164 +AAPL,2015-02-13,31.770000457763672 +AAPL,2015-02-17,31.957500457763672 +AAPL,2015-02-18,32.18000030517578 +AAPL,2015-02-19,32.11249923706055 +AAPL,2015-02-20,32.375 +AAPL,2015-02-23,33.25 +AAPL,2015-02-24,33.04249954223633 +AAPL,2015-02-25,32.1974983215332 +AAPL,2015-02-26,32.60499954223633 +AAPL,2015-02-27,32.1150016784668 +AAPL,2015-03-02,32.272499084472656 +AAPL,2015-03-03,32.34000015258789 +AAPL,2015-03-04,32.1349983215332 +AAPL,2015-03-05,31.602500915527344 +AAPL,2015-03-06,31.649999618530273 +AAPL,2015-03-09,31.78499984741211 +AAPL,2015-03-10,31.127500534057617 +AAPL,2015-03-11,30.559999465942383 +AAPL,2015-03-12,31.112499237060547 +AAPL,2015-03-13,30.897499084472656 +AAPL,2015-03-16,31.237499237060547 +AAPL,2015-03-17,31.760000228881836 +AAPL,2015-03-18,32.11750030517578 +AAPL,2015-03-19,31.875 +AAPL,2015-03-20,31.475000381469727 +AAPL,2015-03-23,31.802499771118164 +AAPL,2015-03-24,31.672500610351562 +AAPL,2015-03-25,30.844999313354492 +AAPL,2015-03-26,31.059999465942383 +AAPL,2015-03-27,30.8125 +AAPL,2015-03-30,31.592500686645508 +AAPL,2015-03-31,31.107500076293945 +AAPL,2015-04-01,31.0625 +AAPL,2015-04-02,31.329999923706055 +AAPL,2015-04-06,31.837499618530273 +AAPL,2015-04-07,31.502500534057617 +AAPL,2015-04-08,31.399999618530273 +AAPL,2015-04-09,31.639999389648438 +AAPL,2015-04-10,31.774999618530273 +AAPL,2015-04-13,31.712499618530273 +AAPL,2015-04-14,31.575000762939453 +AAPL,2015-04-15,31.69499969482422 +AAPL,2015-04-16,31.542499542236328 +AAPL,2015-04-17,31.1875 +AAPL,2015-04-20,31.899999618530273 +AAPL,2015-04-21,31.727500915527344 +AAPL,2015-04-22,32.154998779296875 +AAPL,2015-04-23,32.41749954223633 +AAPL,2015-04-24,32.56999969482422 +AAPL,2015-04-27,33.162498474121094 +AAPL,2015-04-28,32.63999938964844 +AAPL,2015-04-29,32.15999984741211 +AAPL,2015-04-30,31.287500381469727 +AAPL,2015-05-01,32.23749923706055 +AAPL,2015-05-04,32.17499923706055 +AAPL,2015-05-05,31.450000762939453 +AAPL,2015-05-06,31.252500534057617 +AAPL,2015-05-07,31.315000534057617 +AAPL,2015-05-08,31.905000686645508 +AAPL,2015-05-11,31.579999923706055 +AAPL,2015-05-12,31.467500686645508 +AAPL,2015-05-13,31.502500534057617 +AAPL,2015-05-14,32.23749923706055 +AAPL,2015-05-15,32.192501068115234 +AAPL,2015-05-18,32.54750061035156 +AAPL,2015-05-19,32.51750183105469 +AAPL,2015-05-20,32.51499938964844 +AAPL,2015-05-21,32.84749984741211 +AAPL,2015-05-22,33.1349983215332 +AAPL,2015-05-26,32.404998779296875 +AAPL,2015-05-27,33.0099983215332 +AAPL,2015-05-28,32.94499969482422 +AAPL,2015-05-29,32.56999969482422 +AAPL,2015-06-01,32.6349983215332 +AAPL,2015-06-02,32.4900016784668 +AAPL,2015-06-03,32.529998779296875 +AAPL,2015-06-04,32.34000015258789 +AAPL,2015-06-05,32.162498474121094 +AAPL,2015-06-08,31.950000762939453 +AAPL,2015-06-09,31.854999542236328 +AAPL,2015-06-10,32.220001220703125 +AAPL,2015-06-11,32.147499084472656 +AAPL,2015-06-12,31.792499542236328 +AAPL,2015-06-15,31.729999542236328 +AAPL,2015-06-16,31.899999618530273 +AAPL,2015-06-17,31.825000762939453 +AAPL,2015-06-18,31.969999313354492 +AAPL,2015-06-19,31.649999618530273 +AAPL,2015-06-22,31.90250015258789 +AAPL,2015-06-23,31.75749969482422 +AAPL,2015-06-24,32.02750015258789 +AAPL,2015-06-25,31.875 +AAPL,2015-06-26,31.6875 +AAPL,2015-06-29,31.13249969482422 +AAPL,2015-06-30,31.357500076293945 +AAPL,2015-07-01,31.649999618530273 +AAPL,2015-07-02,31.610000610351562 +AAPL,2015-07-06,31.5 +AAPL,2015-07-07,31.422500610351562 +AAPL,2015-07-08,30.642499923706055 +AAPL,2015-07-09,30.017499923706055 +AAPL,2015-07-10,30.81999969482422 +AAPL,2015-07-13,31.415000915527344 +AAPL,2015-07-14,31.40250015258789 +AAPL,2015-07-15,31.704999923706055 +AAPL,2015-07-16,32.127498626708984 +AAPL,2015-07-17,32.404998779296875 +AAPL,2015-07-20,33.01750183105469 +AAPL,2015-07-21,32.6875 +AAPL,2015-07-22,31.30500030517578 +AAPL,2015-07-23,31.290000915527344 +AAPL,2015-07-24,31.125 +AAPL,2015-07-27,30.6924991607666 +AAPL,2015-07-28,30.844999313354492 +AAPL,2015-07-29,30.747499465942383 +AAPL,2015-07-30,30.592500686645508 +AAPL,2015-07-31,30.325000762939453 +AAPL,2015-08-03,29.610000610351562 +AAPL,2015-08-04,28.65999984741211 +AAPL,2015-08-05,28.850000381469727 +AAPL,2015-08-06,28.782499313354492 +AAPL,2015-08-07,28.8799991607666 +AAPL,2015-08-10,29.93000030517578 +AAPL,2015-08-11,28.372499465942383 +AAPL,2015-08-12,28.809999465942383 +AAPL,2015-08-13,28.787500381469727 +AAPL,2015-08-14,28.989999771118164 +AAPL,2015-08-17,29.290000915527344 +AAPL,2015-08-18,29.125 +AAPL,2015-08-19,28.752500534057617 +AAPL,2015-08-20,28.162500381469727 +AAPL,2015-08-21,26.440000534057617 +AAPL,2015-08-24,25.780000686645508 +AAPL,2015-08-25,25.934999465942383 +AAPL,2015-08-26,27.422500610351562 +AAPL,2015-08-27,28.229999542236328 +AAPL,2015-08-28,28.322500228881836 +AAPL,2015-08-31,28.190000534057617 +AAPL,2015-09-01,26.93000030517578 +AAPL,2015-09-02,28.084999084472656 +AAPL,2015-09-03,27.592500686645508 +AAPL,2015-09-04,27.3174991607666 +AAPL,2015-09-08,28.077499389648438 +AAPL,2015-09-09,27.537500381469727 +AAPL,2015-09-10,28.142499923706055 +AAPL,2015-09-11,28.552499771118164 +AAPL,2015-09-14,28.827499389648438 +AAPL,2015-09-15,29.06999969482422 +AAPL,2015-09-16,29.102500915527344 +AAPL,2015-09-17,28.479999542236328 +AAPL,2015-09-18,28.362499237060547 +AAPL,2015-09-21,28.802499771118164 +AAPL,2015-09-22,28.350000381469727 +AAPL,2015-09-23,28.579999923706055 +AAPL,2015-09-24,28.75 +AAPL,2015-09-25,28.677499771118164 +AAPL,2015-09-28,28.110000610351562 +AAPL,2015-09-29,27.264999389648438 +AAPL,2015-09-30,27.575000762939453 +AAPL,2015-10-01,27.395000457763672 +AAPL,2015-10-02,27.594999313354492 +AAPL,2015-10-05,27.69499969482422 +AAPL,2015-10-06,27.827499389648438 +AAPL,2015-10-07,27.69499969482422 +AAPL,2015-10-08,27.375 +AAPL,2015-10-09,28.030000686645508 +AAPL,2015-10-12,27.899999618530273 +AAPL,2015-10-13,27.947500228881836 +AAPL,2015-10-14,27.552499771118164 +AAPL,2015-10-15,27.96500015258789 +AAPL,2015-10-16,27.760000228881836 +AAPL,2015-10-19,27.9325008392334 +AAPL,2015-10-20,28.4424991607666 +AAPL,2015-10-21,28.440000534057617 +AAPL,2015-10-22,28.875 +AAPL,2015-10-23,29.770000457763672 +AAPL,2015-10-26,28.81999969482422 +AAPL,2015-10-27,28.637500762939453 +AAPL,2015-10-28,29.8174991607666 +AAPL,2015-10-29,30.13249969482422 +AAPL,2015-10-30,29.875 +AAPL,2015-11-02,30.295000076293945 +AAPL,2015-11-03,30.642499923706055 +AAPL,2015-11-04,30.5 +AAPL,2015-11-05,30.229999542236328 +AAPL,2015-11-06,30.264999389648438 +AAPL,2015-11-09,30.142499923706055 +AAPL,2015-11-10,29.1924991607666 +AAPL,2015-11-11,29.02750015258789 +AAPL,2015-11-12,28.93000030517578 +AAPL,2015-11-13,28.084999084472656 +AAPL,2015-11-16,28.545000076293945 +AAPL,2015-11-17,28.422500610351562 +AAPL,2015-11-18,29.322500228881836 +AAPL,2015-11-19,29.69499969482422 +AAPL,2015-11-20,29.825000762939453 +AAPL,2015-11-23,29.4375 +AAPL,2015-11-24,29.719999313354492 +AAPL,2015-11-25,29.50749969482422 +AAPL,2015-11-27,29.452499389648438 +AAPL,2015-11-30,29.575000762939453 +AAPL,2015-12-01,29.334999084472656 +AAPL,2015-12-02,29.06999969482422 +AAPL,2015-12-03,28.799999237060547 +AAPL,2015-12-04,29.75749969482422 +AAPL,2015-12-07,29.56999969482422 +AAPL,2015-12-08,29.5575008392334 +AAPL,2015-12-09,28.905000686645508 +AAPL,2015-12-10,29.042499542236328 +AAPL,2015-12-11,28.295000076293945 +AAPL,2015-12-14,28.1200008392334 +AAPL,2015-12-15,27.622499465942383 +AAPL,2015-12-16,27.834999084472656 +AAPL,2015-12-17,27.2450008392334 +AAPL,2015-12-18,26.50749969482422 +AAPL,2015-12-21,26.832500457763672 +AAPL,2015-12-22,26.8075008392334 +AAPL,2015-12-23,27.15250015258789 +AAPL,2015-12-24,27.00749969482422 +AAPL,2015-12-28,26.704999923706055 +AAPL,2015-12-29,27.184999465942383 +AAPL,2015-12-30,26.829999923706055 +AAPL,2015-12-31,26.315000534057617 +AAPL,2016-01-04,26.337499618530273 +AAPL,2016-01-05,25.677499771118164 +AAPL,2016-01-06,25.174999237060547 +AAPL,2016-01-07,24.112499237060547 +AAPL,2016-01-08,24.239999771118164 +AAPL,2016-01-11,24.63249969482422 +AAPL,2016-01-12,24.989999771118164 +AAPL,2016-01-13,24.34749984741211 +AAPL,2016-01-14,24.8799991607666 +AAPL,2016-01-15,24.282499313354492 +AAPL,2016-01-19,24.165000915527344 +AAPL,2016-01-20,24.197500228881836 +AAPL,2016-01-21,24.075000762939453 +AAPL,2016-01-22,25.354999542236328 +AAPL,2016-01-25,24.860000610351562 +AAPL,2016-01-26,24.997499465942383 +AAPL,2016-01-27,23.354999542236328 +AAPL,2016-01-28,23.522499084472656 +AAPL,2016-01-29,24.334999084472656 +AAPL,2016-02-01,24.107500076293945 +AAPL,2016-02-02,23.6200008392334 +AAPL,2016-02-03,24.087499618530273 +AAPL,2016-02-04,24.149999618530273 +AAPL,2016-02-05,23.5049991607666 +AAPL,2016-02-08,23.752500534057617 +AAPL,2016-02-09,23.747499465942383 +AAPL,2016-02-10,23.5674991607666 +AAPL,2016-02-11,23.424999237060547 +AAPL,2016-02-12,23.497499465942383 +AAPL,2016-02-16,24.15999984741211 +AAPL,2016-02-17,24.530000686645508 +AAPL,2016-02-18,24.065000534057617 +AAPL,2016-02-19,24.010000228881836 +AAPL,2016-02-22,24.219999313354492 +AAPL,2016-02-23,23.672500610351562 +AAPL,2016-02-24,24.024999618530273 +AAPL,2016-02-25,24.190000534057617 +AAPL,2016-02-26,24.227500915527344 +AAPL,2016-02-29,24.172500610351562 +AAPL,2016-03-01,25.13249969482422 +AAPL,2016-03-02,25.1875 +AAPL,2016-03-03,25.375 +AAPL,2016-03-04,25.752500534057617 +AAPL,2016-03-07,25.467500686645508 +AAPL,2016-03-08,25.25749969482422 +AAPL,2016-03-09,25.280000686645508 +AAPL,2016-03-10,25.292499542236328 +AAPL,2016-03-11,25.565000534057617 +AAPL,2016-03-14,25.6299991607666 +AAPL,2016-03-15,26.145000457763672 +AAPL,2016-03-16,26.49250030517578 +AAPL,2016-03-17,26.450000762939453 +AAPL,2016-03-18,26.479999542236328 +AAPL,2016-03-21,26.477500915527344 +AAPL,2016-03-22,26.68000030517578 +AAPL,2016-03-23,26.532499313354492 +AAPL,2016-03-24,26.417499542236328 +AAPL,2016-03-28,26.297500610351562 +AAPL,2016-03-29,26.920000076293945 +AAPL,2016-03-30,27.389999389648438 +AAPL,2016-03-31,27.247499465942383 +AAPL,2016-04-01,27.497499465942383 +AAPL,2016-04-04,27.780000686645508 +AAPL,2016-04-05,27.452499389648438 +AAPL,2016-04-06,27.739999771118164 +AAPL,2016-04-07,27.135000228881836 +AAPL,2016-04-08,27.165000915527344 +AAPL,2016-04-11,27.2549991607666 +AAPL,2016-04-12,27.610000610351562 +AAPL,2016-04-13,28.010000228881836 +AAPL,2016-04-14,28.024999618530273 +AAPL,2016-04-15,27.462499618530273 +AAPL,2016-04-18,26.8700008392334 +AAPL,2016-04-19,26.727500915527344 +AAPL,2016-04-20,26.782499313354492 +AAPL,2016-04-21,26.49250030517578 +AAPL,2016-04-22,26.420000076293945 +AAPL,2016-04-25,26.270000457763672 +AAPL,2016-04-26,26.087499618530273 +AAPL,2016-04-27,24.454999923706055 +AAPL,2016-04-28,23.707500457763672 +AAPL,2016-04-29,23.434999465942383 +AAPL,2016-05-02,23.40999984741211 +AAPL,2016-05-03,23.795000076293945 +AAPL,2016-05-04,23.547500610351562 +AAPL,2016-05-05,23.309999465942383 +AAPL,2016-05-06,23.18000030517578 +AAPL,2016-05-09,23.197500228881836 +AAPL,2016-05-10,23.354999542236328 +AAPL,2016-05-11,23.127500534057617 +AAPL,2016-05-12,22.584999084472656 +AAPL,2016-05-13,22.6299991607666 +AAPL,2016-05-16,23.469999313354492 +AAPL,2016-05-17,23.372499465942383 +AAPL,2016-05-18,23.639999389648438 +AAPL,2016-05-19,23.549999237060547 +AAPL,2016-05-20,23.80500030517578 +AAPL,2016-05-23,24.107500076293945 +AAPL,2016-05-24,24.475000381469727 +AAPL,2016-05-25,24.905000686645508 +AAPL,2016-05-26,25.102500915527344 +AAPL,2016-05-27,25.087499618530273 +AAPL,2016-05-31,24.96500015258789 +AAPL,2016-06-01,24.614999771118164 +AAPL,2016-06-02,24.43000030517578 +AAPL,2016-06-03,24.479999542236328 +AAPL,2016-06-06,24.657499313354492 +AAPL,2016-06-07,24.75749969482422 +AAPL,2016-06-08,24.735000610351562 +AAPL,2016-06-09,24.912500381469727 +AAPL,2016-06-10,24.707500457763672 +AAPL,2016-06-13,24.334999084472656 +AAPL,2016-06-14,24.364999771118164 +AAPL,2016-06-15,24.28499984741211 +AAPL,2016-06-16,24.387500762939453 +AAPL,2016-06-17,23.832500457763672 +AAPL,2016-06-20,23.774999618530273 +AAPL,2016-06-21,23.977500915527344 +AAPL,2016-06-22,23.887500762939453 +AAPL,2016-06-23,24.024999618530273 +AAPL,2016-06-24,23.350000381469727 +AAPL,2016-06-27,23.010000228881836 +AAPL,2016-06-28,23.397499084472656 +AAPL,2016-06-29,23.600000381469727 +AAPL,2016-06-30,23.899999618530273 +AAPL,2016-07-01,23.97249984741211 +AAPL,2016-07-05,23.747499465942383 +AAPL,2016-07-06,23.88249969482422 +AAPL,2016-07-07,23.985000610351562 +AAPL,2016-07-08,24.170000076293945 +AAPL,2016-07-11,24.2450008392334 +AAPL,2016-07-12,24.354999542236328 +AAPL,2016-07-13,24.217500686645508 +AAPL,2016-07-14,24.697500228881836 +AAPL,2016-07-15,24.69499969482422 +AAPL,2016-07-18,24.957500457763672 +AAPL,2016-07-19,24.967500686645508 +AAPL,2016-07-20,24.989999771118164 +AAPL,2016-07-21,24.857500076293945 +AAPL,2016-07-22,24.665000915527344 +AAPL,2016-07-25,24.334999084472656 +AAPL,2016-07-26,24.167499542236328 +AAPL,2016-07-27,25.737499237060547 +AAPL,2016-07-28,26.084999084472656 +AAPL,2016-07-29,26.052499771118164 +AAPL,2016-08-01,26.512500762939453 +AAPL,2016-08-02,26.1200008392334 +AAPL,2016-08-03,26.447500228881836 +AAPL,2016-08-04,26.467500686645508 +AAPL,2016-08-05,26.8700008392334 +AAPL,2016-08-08,27.092500686645508 +AAPL,2016-08-09,27.202499389648438 +AAPL,2016-08-10,27.0 +AAPL,2016-08-11,26.982500076293945 +AAPL,2016-08-12,27.045000076293945 +AAPL,2016-08-15,27.3700008392334 +AAPL,2016-08-16,27.344999313354492 +AAPL,2016-08-17,27.30500030517578 +AAPL,2016-08-18,27.270000457763672 +AAPL,2016-08-19,27.34000015258789 +AAPL,2016-08-22,27.127500534057617 +AAPL,2016-08-23,27.212499618530273 +AAPL,2016-08-24,27.00749969482422 +AAPL,2016-08-25,26.892499923706055 +AAPL,2016-08-26,26.735000610351562 +AAPL,2016-08-29,26.704999923706055 +AAPL,2016-08-30,26.5 +AAPL,2016-08-31,26.524999618530273 +AAPL,2016-09-01,26.6825008392334 +AAPL,2016-09-02,26.9325008392334 +AAPL,2016-09-06,26.924999237060547 +AAPL,2016-09-07,27.09000015258789 +AAPL,2016-09-08,26.3799991607666 +AAPL,2016-09-09,25.782499313354492 +AAPL,2016-09-12,26.360000610351562 +AAPL,2016-09-13,26.987499237060547 +AAPL,2016-09-14,27.9424991607666 +AAPL,2016-09-15,28.892499923706055 +AAPL,2016-09-16,28.729999542236328 +AAPL,2016-09-19,28.395000457763672 +AAPL,2016-09-20,28.392499923706055 +AAPL,2016-09-21,28.387500762939453 +AAPL,2016-09-22,28.655000686645508 +AAPL,2016-09-23,28.177499771118164 +AAPL,2016-09-26,28.219999313354492 +AAPL,2016-09-27,28.272499084472656 +AAPL,2016-09-28,28.487499237060547 +AAPL,2016-09-29,28.045000076293945 +AAPL,2016-09-30,28.262500762939453 +AAPL,2016-10-03,28.1299991607666 +AAPL,2016-10-04,28.25 +AAPL,2016-10-05,28.262500762939453 +AAPL,2016-10-06,28.47249984741211 +AAPL,2016-10-07,28.514999389648438 +AAPL,2016-10-10,29.012500762939453 +AAPL,2016-10-11,29.075000762939453 +AAPL,2016-10-12,29.334999084472656 +AAPL,2016-10-13,29.2450008392334 +AAPL,2016-10-14,29.407499313354492 +AAPL,2016-10-17,29.387500762939453 +AAPL,2016-10-18,29.36750030517578 +AAPL,2016-10-19,29.280000686645508 +AAPL,2016-10-20,29.264999389648438 +AAPL,2016-10-21,29.149999618530273 +AAPL,2016-10-24,29.412500381469727 +AAPL,2016-10-25,29.5625 +AAPL,2016-10-26,28.897499084472656 +AAPL,2016-10-27,28.6200008392334 +AAPL,2016-10-28,28.43000030517578 +AAPL,2016-10-31,28.385000228881836 +AAPL,2016-11-01,27.872499465942383 +AAPL,2016-11-02,27.897499084472656 +AAPL,2016-11-03,27.457500457763672 +AAPL,2016-11-04,27.209999084472656 +AAPL,2016-11-07,27.602500915527344 +AAPL,2016-11-08,27.764999389648438 +AAPL,2016-11-09,27.719999313354492 +AAPL,2016-11-10,26.947500228881836 +AAPL,2016-11-11,27.107500076293945 +AAPL,2016-11-14,26.427499771118164 +AAPL,2016-11-15,26.77750015258789 +AAPL,2016-11-16,27.497499465942383 +AAPL,2016-11-17,27.487499237060547 +AAPL,2016-11-18,27.514999389648438 +AAPL,2016-11-21,27.9325008392334 +AAPL,2016-11-22,27.950000762939453 +AAPL,2016-11-23,27.8075008392334 +AAPL,2016-11-25,27.947500228881836 +AAPL,2016-11-28,27.892499923706055 +AAPL,2016-11-29,27.864999771118164 +AAPL,2016-11-30,27.6299991607666 +AAPL,2016-12-01,27.372499465942383 +AAPL,2016-12-02,27.475000381469727 +AAPL,2016-12-05,27.27750015258789 +AAPL,2016-12-06,27.487499237060547 +AAPL,2016-12-07,27.75749969482422 +AAPL,2016-12-08,28.030000686645508 +AAPL,2016-12-09,28.487499237060547 +AAPL,2016-12-12,28.325000762939453 +AAPL,2016-12-13,28.797500610351562 +AAPL,2016-12-14,28.797500610351562 +AAPL,2016-12-15,28.954999923706055 +AAPL,2016-12-16,28.99250030517578 +AAPL,2016-12-19,29.15999984741211 +AAPL,2016-12-20,29.237499237060547 +AAPL,2016-12-21,29.264999389648438 +AAPL,2016-12-22,29.072500228881836 +AAPL,2016-12-23,29.1299991607666 +AAPL,2016-12-27,29.315000534057617 +AAPL,2016-12-28,29.190000534057617 +AAPL,2016-12-29,29.1825008392334 +AAPL,2016-12-30,28.954999923706055 +AAPL,2017-01-03,29.037500381469727 +AAPL,2017-01-04,29.0049991607666 +AAPL,2017-01-05,29.15250015258789 +AAPL,2017-01-06,29.477500915527344 +AAPL,2017-01-09,29.747499465942383 +AAPL,2017-01-10,29.77750015258789 +AAPL,2017-01-11,29.9375 +AAPL,2017-01-12,29.8125 +AAPL,2017-01-13,29.760000228881836 +AAPL,2017-01-17,30.0 +AAPL,2017-01-18,29.997499465942383 +AAPL,2017-01-19,29.94499969482422 +AAPL,2017-01-20,30.0 +AAPL,2017-01-23,30.020000457763672 +AAPL,2017-01-24,29.99250030517578 +AAPL,2017-01-25,30.469999313354492 +AAPL,2017-01-26,30.485000610351562 +AAPL,2017-01-27,30.487499237060547 +AAPL,2017-01-30,30.407499313354492 +AAPL,2017-01-31,30.337499618530273 +AAPL,2017-02-01,32.1875 +AAPL,2017-02-02,32.13249969482422 +AAPL,2017-02-03,32.27000045776367 +AAPL,2017-02-06,32.5724983215332 +AAPL,2017-02-07,32.88249969482422 +AAPL,2017-02-08,33.0099983215332 +AAPL,2017-02-09,33.10499954223633 +AAPL,2017-02-10,33.029998779296875 +AAPL,2017-02-13,33.3224983215332 +AAPL,2017-02-14,33.755001068115234 +AAPL,2017-02-15,33.877498626708984 +AAPL,2017-02-16,33.837501525878906 +AAPL,2017-02-17,33.93000030517578 +AAPL,2017-02-21,34.17499923706055 +AAPL,2017-02-22,34.27750015258789 +AAPL,2017-02-23,34.13249969482422 +AAPL,2017-02-24,34.165000915527344 +AAPL,2017-02-27,34.23249816894531 +AAPL,2017-02-28,34.247501373291016 +AAPL,2017-03-01,34.9474983215332 +AAPL,2017-03-02,34.7400016784668 +AAPL,2017-03-03,34.94499969482422 +AAPL,2017-03-06,34.834999084472656 +AAPL,2017-03-07,34.880001068115234 +AAPL,2017-03-08,34.75 +AAPL,2017-03-09,34.66999816894531 +AAPL,2017-03-10,34.78499984741211 +AAPL,2017-03-13,34.79999923706055 +AAPL,2017-03-14,34.747501373291016 +AAPL,2017-03-15,35.1150016784668 +AAPL,2017-03-16,35.17250061035156 +AAPL,2017-03-17,34.997501373291016 +AAPL,2017-03-20,35.3650016784668 +AAPL,2017-03-21,34.959999084472656 +AAPL,2017-03-22,35.35499954223633 +AAPL,2017-03-23,35.22999954223633 +AAPL,2017-03-24,35.15999984741211 +AAPL,2017-03-27,35.220001220703125 +AAPL,2017-03-28,35.95000076293945 +AAPL,2017-03-29,36.029998779296875 +AAPL,2017-03-30,35.98249816894531 +AAPL,2017-03-31,35.915000915527344 +AAPL,2017-04-03,35.92499923706055 +AAPL,2017-04-04,36.192501068115234 +AAPL,2017-04-05,36.005001068115234 +AAPL,2017-04-06,35.915000915527344 +AAPL,2017-04-07,35.834999084472656 +AAPL,2017-04-10,35.79249954223633 +AAPL,2017-04-11,35.407501220703125 +AAPL,2017-04-12,35.45000076293945 +AAPL,2017-04-13,35.26250076293945 +AAPL,2017-04-17,35.45750045776367 +AAPL,2017-04-18,35.29999923706055 +AAPL,2017-04-19,35.16999816894531 +AAPL,2017-04-20,35.61000061035156 +AAPL,2017-04-21,35.567501068115234 +AAPL,2017-04-24,35.90999984741211 +AAPL,2017-04-25,36.13249969482422 +AAPL,2017-04-26,35.91999816894531 +AAPL,2017-04-27,35.9474983215332 +AAPL,2017-04-28,35.912498474121094 +AAPL,2017-05-01,36.64500045776367 +AAPL,2017-05-02,36.877498626708984 +AAPL,2017-05-03,36.76499938964844 +AAPL,2017-05-04,36.63249969482422 +AAPL,2017-05-05,37.2400016784668 +AAPL,2017-05-08,38.252498626708984 +AAPL,2017-05-09,38.497501373291016 +AAPL,2017-05-10,38.314998626708984 +AAPL,2017-05-11,38.48749923706055 +AAPL,2017-05-12,39.025001525878906 +AAPL,2017-05-15,38.92499923706055 +AAPL,2017-05-16,38.86750030517578 +AAPL,2017-05-17,37.5625 +AAPL,2017-05-18,38.1349983215332 +AAPL,2017-05-19,38.26499938964844 +AAPL,2017-05-22,38.497501373291016 +AAPL,2017-05-23,38.45000076293945 +AAPL,2017-05-24,38.334999084472656 +AAPL,2017-05-25,38.467498779296875 +AAPL,2017-05-26,38.40250015258789 +AAPL,2017-05-30,38.41749954223633 +AAPL,2017-05-31,38.189998626708984 +AAPL,2017-06-01,38.29499816894531 +AAPL,2017-06-02,38.86249923706055 +AAPL,2017-06-05,38.48249816894531 +AAPL,2017-06-06,38.61249923706055 +AAPL,2017-06-07,38.842498779296875 +AAPL,2017-06-08,38.747501373291016 +AAPL,2017-06-09,37.244998931884766 +AAPL,2017-06-12,36.35499954223633 +AAPL,2017-06-13,36.647499084472656 +AAPL,2017-06-14,36.290000915527344 +AAPL,2017-06-15,36.0724983215332 +AAPL,2017-06-16,35.567501068115234 +AAPL,2017-06-19,36.584999084472656 +AAPL,2017-06-20,36.252498626708984 +AAPL,2017-06-21,36.467498779296875 +AAPL,2017-06-22,36.407501220703125 +AAPL,2017-06-23,36.56999969482422 +AAPL,2017-06-26,36.45500183105469 +AAPL,2017-06-27,35.932498931884766 +AAPL,2017-06-28,36.45750045776367 +AAPL,2017-06-29,35.91999816894531 +AAPL,2017-06-30,36.005001068115234 +AAPL,2017-07-03,35.875 +AAPL,2017-07-05,36.022499084472656 +AAPL,2017-07-06,35.682498931884766 +AAPL,2017-07-07,36.04499816894531 +AAPL,2017-07-10,36.26499938964844 +AAPL,2017-07-11,36.38249969482422 +AAPL,2017-07-12,36.435001373291016 +AAPL,2017-07-13,36.942501068115234 +AAPL,2017-07-14,37.2599983215332 +AAPL,2017-07-17,37.38999938964844 +AAPL,2017-07-18,37.52000045776367 +AAPL,2017-07-19,37.755001068115234 +AAPL,2017-07-20,37.584999084472656 +AAPL,2017-07-21,37.567501068115234 +AAPL,2017-07-24,38.022499084472656 +AAPL,2017-07-25,38.185001373291016 +AAPL,2017-07-26,38.3650016784668 +AAPL,2017-07-27,37.63999938964844 +AAPL,2017-07-28,37.375 +AAPL,2017-07-31,37.182498931884766 +AAPL,2017-08-01,37.51250076293945 +AAPL,2017-08-02,39.28499984741211 +AAPL,2017-08-03,38.89250183105469 +AAPL,2017-08-04,39.09749984741211 +AAPL,2017-08-07,39.70249938964844 +AAPL,2017-08-08,40.02000045776367 +AAPL,2017-08-09,40.26499938964844 +AAPL,2017-08-10,38.83000183105469 +AAPL,2017-08-11,39.369998931884766 +AAPL,2017-08-14,39.962501525878906 +AAPL,2017-08-15,40.400001525878906 +AAPL,2017-08-16,40.23749923706055 +AAPL,2017-08-17,39.46500015258789 +AAPL,2017-08-18,39.375 +AAPL,2017-08-21,39.3025016784668 +AAPL,2017-08-22,39.94499969482422 +AAPL,2017-08-23,39.994998931884766 +AAPL,2017-08-24,39.817501068115234 +AAPL,2017-08-25,39.96500015258789 +AAPL,2017-08-28,40.36750030517578 +AAPL,2017-08-29,40.727500915527344 +AAPL,2017-08-30,40.837501525878906 +AAPL,2017-08-31,41.0 +AAPL,2017-09-01,41.01250076293945 +AAPL,2017-09-05,40.52000045776367 +AAPL,2017-09-06,40.477500915527344 +AAPL,2017-09-07,40.314998626708984 +AAPL,2017-09-08,39.657501220703125 +AAPL,2017-09-11,40.375 +AAPL,2017-09-12,40.21500015258789 +AAPL,2017-09-13,39.912498474121094 +AAPL,2017-09-14,39.56999969482422 +AAPL,2017-09-15,39.970001220703125 +AAPL,2017-09-18,39.66749954223633 +AAPL,2017-09-19,39.682498931884766 +AAPL,2017-09-20,39.01750183105469 +AAPL,2017-09-21,38.34749984741211 +AAPL,2017-09-22,37.97249984741211 +AAPL,2017-09-25,37.63750076293945 +AAPL,2017-09-26,38.28499984741211 +AAPL,2017-09-27,38.557498931884766 +AAPL,2017-09-28,38.31999969482422 +AAPL,2017-09-29,38.529998779296875 +AAPL,2017-10-02,38.45249938964844 +AAPL,2017-10-03,38.619998931884766 +AAPL,2017-10-04,38.369998931884766 +AAPL,2017-10-05,38.84749984741211 +AAPL,2017-10-06,38.82500076293945 +AAPL,2017-10-09,38.959999084472656 +AAPL,2017-10-10,38.974998474121094 +AAPL,2017-10-11,39.13750076293945 +AAPL,2017-10-12,39.0 +AAPL,2017-10-13,39.247501373291016 +AAPL,2017-10-16,39.970001220703125 +AAPL,2017-10-17,40.11750030517578 +AAPL,2017-10-18,39.939998626708984 +AAPL,2017-10-19,38.994998931884766 +AAPL,2017-10-20,39.0625 +AAPL,2017-10-23,39.04249954223633 +AAPL,2017-10-24,39.275001525878906 +AAPL,2017-10-25,39.102500915527344 +AAPL,2017-10-26,39.352500915527344 +AAPL,2017-10-27,40.76250076293945 +AAPL,2017-10-30,41.68000030517578 +AAPL,2017-10-31,42.2599983215332 +AAPL,2017-11-01,41.72249984741211 +AAPL,2017-11-02,42.02750015258789 +AAPL,2017-11-03,43.125 +AAPL,2017-11-06,43.5625 +AAPL,2017-11-07,43.70249938964844 +AAPL,2017-11-08,44.060001373291016 +AAPL,2017-11-09,43.970001220703125 +AAPL,2017-11-10,43.66749954223633 +AAPL,2017-11-13,43.49250030517578 +AAPL,2017-11-14,42.834999084472656 +AAPL,2017-11-15,42.27000045776367 +AAPL,2017-11-16,42.775001525878906 +AAPL,2017-11-17,42.537498474121094 +AAPL,2017-11-20,42.494998931884766 +AAPL,2017-11-21,43.28499984741211 +AAPL,2017-11-22,43.7400016784668 +AAPL,2017-11-24,43.74250030517578 +AAPL,2017-11-27,43.522499084472656 +AAPL,2017-11-28,43.26750183105469 +AAPL,2017-11-29,42.369998931884766 +AAPL,2017-11-30,42.962501525878906 +AAPL,2017-12-01,42.76250076293945 +AAPL,2017-12-04,42.45000076293945 +AAPL,2017-12-05,42.40999984741211 +AAPL,2017-12-06,42.252498626708984 +AAPL,2017-12-07,42.33000183105469 +AAPL,2017-12-08,42.342498779296875 +AAPL,2017-12-11,43.16749954223633 +AAPL,2017-12-12,42.92499923706055 +AAPL,2017-12-13,43.067501068115234 +AAPL,2017-12-14,43.05500030517578 +AAPL,2017-12-15,43.49250030517578 +AAPL,2017-12-18,44.10499954223633 +AAPL,2017-12-19,43.6349983215332 +AAPL,2017-12-20,43.587501525878906 +AAPL,2017-12-21,43.752498626708984 +AAPL,2017-12-22,43.752498626708984 +AAPL,2017-12-26,42.64250183105469 +AAPL,2017-12-27,42.650001525878906 +AAPL,2017-12-28,42.77000045776367 +AAPL,2017-12-29,42.307498931884766 +AAPL,2018-01-02,43.064998626708984 +AAPL,2018-01-03,43.057498931884766 +AAPL,2018-01-04,43.25749969482422 +AAPL,2018-01-05,43.75 +AAPL,2018-01-08,43.587501525878906 +AAPL,2018-01-09,43.58250045776367 +AAPL,2018-01-10,43.5724983215332 +AAPL,2018-01-11,43.81999969482422 +AAPL,2018-01-12,44.272499084472656 +AAPL,2018-01-16,44.04750061035156 +AAPL,2018-01-17,44.775001525878906 +AAPL,2018-01-18,44.814998626708984 +AAPL,2018-01-19,44.6150016784668 +AAPL,2018-01-22,44.25 +AAPL,2018-01-23,44.2599983215332 +AAPL,2018-01-24,43.55500030517578 +AAPL,2018-01-25,42.77750015258789 +AAPL,2018-01-26,42.877498626708984 +AAPL,2018-01-29,41.9900016784668 +AAPL,2018-01-30,41.74250030517578 +AAPL,2018-01-31,41.85749816894531 +AAPL,2018-02-01,41.94499969482422 +AAPL,2018-02-02,40.125 +AAPL,2018-02-05,39.122501373291016 +AAPL,2018-02-06,40.75749969482422 +AAPL,2018-02-07,39.8849983215332 +AAPL,2018-02-08,38.787498474121094 +AAPL,2018-02-09,39.102500915527344 +AAPL,2018-02-12,40.6775016784668 +AAPL,2018-02-13,41.084999084472656 +AAPL,2018-02-14,41.842498779296875 +AAPL,2018-02-15,43.247501373291016 +AAPL,2018-02-16,43.10749816894531 +AAPL,2018-02-20,42.962501525878906 +AAPL,2018-02-21,42.76750183105469 +AAPL,2018-02-22,43.125 +AAPL,2018-02-23,43.875 +AAPL,2018-02-26,44.74250030517578 +AAPL,2018-02-27,44.59749984741211 +AAPL,2018-02-28,44.529998779296875 +AAPL,2018-03-01,43.75 +AAPL,2018-03-02,44.0525016784668 +AAPL,2018-03-05,44.20500183105469 +AAPL,2018-03-06,44.16749954223633 +AAPL,2018-03-07,43.75749969482422 +AAPL,2018-03-08,44.23500061035156 +AAPL,2018-03-09,44.994998931884766 +AAPL,2018-03-12,45.43000030517578 +AAPL,2018-03-13,44.99250030517578 +AAPL,2018-03-14,44.61000061035156 +AAPL,2018-03-15,44.662498474121094 +AAPL,2018-03-16,44.505001068115234 +AAPL,2018-03-19,43.82500076293945 +AAPL,2018-03-20,43.810001373291016 +AAPL,2018-03-21,42.817501068115234 +AAPL,2018-03-22,42.212501525878906 +AAPL,2018-03-23,41.23500061035156 +AAPL,2018-03-26,43.192501068115234 +AAPL,2018-03-27,42.084999084472656 +AAPL,2018-03-28,41.619998931884766 +AAPL,2018-03-29,41.94499969482422 +AAPL,2018-04-02,41.66999816894531 +AAPL,2018-04-03,42.09749984741211 +AAPL,2018-04-04,42.90250015258789 +AAPL,2018-04-05,43.20000076293945 +AAPL,2018-04-06,42.095001220703125 +AAPL,2018-04-09,42.51250076293945 +AAPL,2018-04-10,43.3125 +AAPL,2018-04-11,43.11000061035156 +AAPL,2018-04-12,43.53499984741211 +AAPL,2018-04-13,43.682498931884766 +AAPL,2018-04-16,43.95500183105469 +AAPL,2018-04-17,44.560001373291016 +AAPL,2018-04-18,44.459999084472656 +AAPL,2018-04-19,43.20000076293945 +AAPL,2018-04-20,41.43000030517578 +AAPL,2018-04-23,41.310001373291016 +AAPL,2018-04-24,40.73500061035156 +AAPL,2018-04-25,40.912498474121094 +AAPL,2018-04-26,41.05500030517578 +AAPL,2018-04-27,40.58000183105469 +AAPL,2018-04-30,41.314998626708984 +AAPL,2018-05-01,42.275001525878906 +AAPL,2018-05-02,44.14250183105469 +AAPL,2018-05-03,44.22249984741211 +AAPL,2018-05-04,45.95750045776367 +AAPL,2018-05-07,46.290000915527344 +AAPL,2018-05-08,46.51250076293945 +AAPL,2018-05-09,46.84000015258789 +AAPL,2018-05-10,47.5099983215332 +AAPL,2018-05-11,47.147499084472656 +AAPL,2018-05-14,47.037498474121094 +AAPL,2018-05-15,46.61000061035156 +AAPL,2018-05-16,47.04499816894531 +AAPL,2018-05-17,46.747501373291016 +AAPL,2018-05-18,46.57749938964844 +AAPL,2018-05-21,46.907501220703125 +AAPL,2018-05-22,46.790000915527344 +AAPL,2018-05-23,47.09000015258789 +AAPL,2018-05-24,47.037498474121094 +AAPL,2018-05-25,47.14500045776367 +AAPL,2018-05-29,46.974998474121094 +AAPL,2018-05-30,46.875 +AAPL,2018-05-31,46.717498779296875 +AAPL,2018-06-01,47.560001373291016 +AAPL,2018-06-04,47.95750045776367 +AAPL,2018-06-05,48.32749938964844 +AAPL,2018-06-06,48.494998931884766 +AAPL,2018-06-07,48.3650016784668 +AAPL,2018-06-08,47.92499923706055 +AAPL,2018-06-11,47.807498931884766 +AAPL,2018-06-12,48.06999969482422 +AAPL,2018-06-13,47.67499923706055 +AAPL,2018-06-14,47.70000076293945 +AAPL,2018-06-15,47.209999084472656 +AAPL,2018-06-18,47.185001373291016 +AAPL,2018-06-19,46.42250061035156 +AAPL,2018-06-20,46.625 +AAPL,2018-06-21,46.3650016784668 +AAPL,2018-06-22,46.22999954223633 +AAPL,2018-06-25,45.54249954223633 +AAPL,2018-06-26,46.10749816894531 +AAPL,2018-06-27,46.040000915527344 +AAPL,2018-06-28,46.375 +AAPL,2018-06-29,46.27750015258789 +AAPL,2018-07-02,46.79499816894531 +AAPL,2018-07-03,45.97999954223633 +AAPL,2018-07-05,46.349998474121094 +AAPL,2018-07-06,46.99250030517578 +AAPL,2018-07-09,47.64500045776367 +AAPL,2018-07-10,47.587501525878906 +AAPL,2018-07-11,46.970001220703125 +AAPL,2018-07-12,47.75749969482422 +AAPL,2018-07-13,47.83250045776367 +AAPL,2018-07-16,47.727500915527344 +AAPL,2018-07-17,47.86249923706055 +AAPL,2018-07-18,47.599998474121094 +AAPL,2018-07-19,47.970001220703125 +AAPL,2018-07-20,47.86000061035156 +AAPL,2018-07-23,47.90250015258789 +AAPL,2018-07-24,48.25 +AAPL,2018-07-25,48.70500183105469 +AAPL,2018-07-26,48.5525016784668 +AAPL,2018-07-27,47.744998931884766 +AAPL,2018-07-30,47.477500915527344 +AAPL,2018-07-31,47.5724983215332 +AAPL,2018-08-01,50.375 +AAPL,2018-08-02,51.84749984741211 +AAPL,2018-08-03,51.997501373291016 +AAPL,2018-08-06,52.26750183105469 +AAPL,2018-08-07,51.77750015258789 +AAPL,2018-08-08,51.8125 +AAPL,2018-08-09,52.220001220703125 +AAPL,2018-08-10,51.88249969482422 +AAPL,2018-08-13,52.217498779296875 +AAPL,2018-08-14,52.4375 +AAPL,2018-08-15,52.560001373291016 +AAPL,2018-08-16,53.33000183105469 +AAPL,2018-08-17,54.39500045776367 +AAPL,2018-08-20,53.8650016784668 +AAPL,2018-08-21,53.7599983215332 +AAPL,2018-08-22,53.76250076293945 +AAPL,2018-08-23,53.872501373291016 +AAPL,2018-08-24,54.040000915527344 +AAPL,2018-08-27,54.48500061035156 +AAPL,2018-08-28,54.92499923706055 +AAPL,2018-08-29,55.744998931884766 +AAPL,2018-08-30,56.25749969482422 +AAPL,2018-08-31,56.907501220703125 +AAPL,2018-09-04,57.09000015258789 +AAPL,2018-09-05,56.717498779296875 +AAPL,2018-09-06,55.775001525878906 +AAPL,2018-09-07,55.32500076293945 +AAPL,2018-09-10,54.58250045776367 +AAPL,2018-09-11,55.962501525878906 +AAPL,2018-09-12,55.26750183105469 +AAPL,2018-09-13,56.602500915527344 +AAPL,2018-09-14,55.959999084472656 +AAPL,2018-09-17,54.470001220703125 +AAPL,2018-09-18,54.560001373291016 +AAPL,2018-09-19,54.592498779296875 +AAPL,2018-09-20,55.00749969482422 +AAPL,2018-09-21,54.415000915527344 +AAPL,2018-09-24,55.1974983215332 +AAPL,2018-09-25,55.54750061035156 +AAPL,2018-09-26,55.10499954223633 +AAPL,2018-09-27,56.23749923706055 +AAPL,2018-09-28,56.435001373291016 +AAPL,2018-10-01,56.814998626708984 +AAPL,2018-10-02,57.31999969482422 +AAPL,2018-10-03,58.01750183105469 +AAPL,2018-10-04,56.997501373291016 +AAPL,2018-10-05,56.0724983215332 +AAPL,2018-10-08,55.942501068115234 +AAPL,2018-10-09,56.717498779296875 +AAPL,2018-10-10,54.09000015258789 +AAPL,2018-10-11,53.61249923706055 +AAPL,2018-10-12,55.52750015258789 +AAPL,2018-10-15,54.34000015258789 +AAPL,2018-10-16,55.537498474121094 +AAPL,2018-10-17,55.29750061035156 +AAPL,2018-10-18,54.005001068115234 +AAPL,2018-10-19,54.82749938964844 +AAPL,2018-10-22,55.162498474121094 +AAPL,2018-10-23,55.682498931884766 +AAPL,2018-10-24,53.772499084472656 +AAPL,2018-10-25,54.95000076293945 +AAPL,2018-10-26,54.07500076293945 +AAPL,2018-10-29,53.060001373291016 +AAPL,2018-10-30,53.32500076293945 +AAPL,2018-10-31,54.71500015258789 +AAPL,2018-11-01,55.55500030517578 +AAPL,2018-11-02,51.869998931884766 +AAPL,2018-11-05,50.397499084472656 +AAPL,2018-11-06,50.942501068115234 +AAPL,2018-11-07,52.48749923706055 +AAPL,2018-11-08,52.122501373291016 +AAPL,2018-11-09,51.11750030517578 +AAPL,2018-11-12,48.54249954223633 +AAPL,2018-11-13,48.057498931884766 +AAPL,2018-11-14,46.70000076293945 +AAPL,2018-11-15,47.852500915527344 +AAPL,2018-11-16,48.38249969482422 +AAPL,2018-11-19,46.46500015258789 +AAPL,2018-11-20,44.244998931884766 +AAPL,2018-11-21,44.19499969482422 +AAPL,2018-11-23,43.0724983215332 +AAPL,2018-11-26,43.654998779296875 +AAPL,2018-11-27,43.560001373291016 +AAPL,2018-11-28,45.23500061035156 +AAPL,2018-11-29,44.88750076293945 +AAPL,2018-11-30,44.64500045776367 +AAPL,2018-12-03,46.20500183105469 +AAPL,2018-12-04,44.17250061035156 +AAPL,2018-12-06,43.68000030517578 +AAPL,2018-12-07,42.122501373291016 +AAPL,2018-12-10,42.400001525878906 +AAPL,2018-12-11,42.157501220703125 +AAPL,2018-12-12,42.275001525878906 +AAPL,2018-12-13,42.73749923706055 +AAPL,2018-12-14,41.369998931884766 +AAPL,2018-12-17,40.98500061035156 +AAPL,2018-12-18,41.51750183105469 +AAPL,2018-12-19,40.22249984741211 +AAPL,2018-12-20,39.20750045776367 +AAPL,2018-12-21,37.682498931884766 +AAPL,2018-12-24,36.70750045776367 +AAPL,2018-12-26,39.29249954223633 +AAPL,2018-12-27,39.037498474121094 +AAPL,2018-12-28,39.057498931884766 +AAPL,2018-12-31,39.435001373291016 +AAPL,2019-01-02,39.47999954223633 +AAPL,2019-01-03,35.54750061035156 +AAPL,2019-01-04,37.064998626708984 +AAPL,2019-01-07,36.98249816894531 +AAPL,2019-01-08,37.6875 +AAPL,2019-01-09,38.32749938964844 +AAPL,2019-01-10,38.45000076293945 +AAPL,2019-01-11,38.0724983215332 +AAPL,2019-01-14,37.5 +AAPL,2019-01-15,38.26750183105469 +AAPL,2019-01-16,38.73500061035156 +AAPL,2019-01-17,38.96500015258789 +AAPL,2019-01-18,39.20500183105469 +AAPL,2019-01-22,38.32500076293945 +AAPL,2019-01-23,38.47999954223633 +AAPL,2019-01-24,38.17499923706055 +AAPL,2019-01-25,39.439998626708984 +AAPL,2019-01-28,39.07500076293945 +AAPL,2019-01-29,38.66999816894531 +AAPL,2019-01-30,41.3125 +AAPL,2019-01-31,41.61000061035156 +AAPL,2019-02-01,41.630001068115234 +AAPL,2019-02-04,42.8125 +AAPL,2019-02-05,43.54499816894531 +AAPL,2019-02-06,43.560001373291016 +AAPL,2019-02-07,42.73500061035156 +AAPL,2019-02-08,42.602500915527344 +AAPL,2019-02-11,42.35749816894531 +AAPL,2019-02-12,42.72249984741211 +AAPL,2019-02-13,42.54499816894531 +AAPL,2019-02-14,42.70000076293945 +AAPL,2019-02-15,42.60499954223633 +AAPL,2019-02-19,42.73249816894531 +AAPL,2019-02-20,43.00749969482422 +AAPL,2019-02-21,42.76499938964844 +AAPL,2019-02-22,43.24250030517578 +AAPL,2019-02-25,43.557498931884766 +AAPL,2019-02-26,43.58250045776367 +AAPL,2019-02-27,43.717498779296875 +AAPL,2019-02-28,43.287498474121094 +AAPL,2019-03-01,43.74250030517578 +AAPL,2019-03-04,43.962501525878906 +AAPL,2019-03-05,43.88249969482422 +AAPL,2019-03-06,43.630001068115234 +AAPL,2019-03-07,43.125 +AAPL,2019-03-08,43.227500915527344 +AAPL,2019-03-11,44.724998474121094 +AAPL,2019-03-12,45.227500915527344 +AAPL,2019-03-13,45.4275016784668 +AAPL,2019-03-14,45.932498931884766 +AAPL,2019-03-15,46.529998779296875 +AAPL,2019-03-18,47.005001068115234 +AAPL,2019-03-19,46.63249969482422 +AAPL,2019-03-20,47.040000915527344 +AAPL,2019-03-21,48.772499084472656 +AAPL,2019-03-22,47.76250076293945 +AAPL,2019-03-25,47.185001373291016 +AAPL,2019-03-26,46.6974983215332 +AAPL,2019-03-27,47.11750030517578 +AAPL,2019-03-28,47.18000030517578 +AAPL,2019-03-29,47.48749923706055 +AAPL,2019-04-01,47.810001373291016 +AAPL,2019-04-02,48.505001068115234 +AAPL,2019-04-03,48.837501525878906 +AAPL,2019-04-04,48.92250061035156 +AAPL,2019-04-05,49.25 +AAPL,2019-04-08,50.025001525878906 +AAPL,2019-04-09,49.875 +AAPL,2019-04-10,50.154998779296875 +AAPL,2019-04-11,49.73749923706055 +AAPL,2019-04-12,49.717498779296875 +AAPL,2019-04-15,49.807498931884766 +AAPL,2019-04-16,49.8125 +AAPL,2019-04-17,50.782501220703125 +AAPL,2019-04-18,50.96500015258789 +AAPL,2019-04-22,51.13249969482422 +AAPL,2019-04-23,51.869998931884766 +AAPL,2019-04-24,51.790000915527344 +AAPL,2019-04-25,51.31999969482422 +AAPL,2019-04-26,51.07500076293945 +AAPL,2019-04-29,51.15250015258789 +AAPL,2019-04-30,50.16749954223633 +AAPL,2019-05-01,52.630001068115234 +AAPL,2019-05-02,52.287498474121094 +AAPL,2019-05-03,52.9375 +AAPL,2019-05-06,52.119998931884766 +AAPL,2019-05-07,50.71500015258789 +AAPL,2019-05-08,50.724998474121094 +AAPL,2019-05-09,50.18000030517578 +AAPL,2019-05-10,49.29499816894531 +AAPL,2019-05-13,46.43000030517578 +AAPL,2019-05-14,47.165000915527344 +AAPL,2019-05-15,47.72999954223633 +AAPL,2019-05-16,47.52000045776367 +AAPL,2019-05-17,47.25 +AAPL,2019-05-20,45.772499084472656 +AAPL,2019-05-21,46.650001525878906 +AAPL,2019-05-22,45.69499969482422 +AAPL,2019-05-23,44.915000915527344 +AAPL,2019-05-24,44.74250030517578 +AAPL,2019-05-28,44.557498931884766 +AAPL,2019-05-29,44.345001220703125 +AAPL,2019-05-30,44.57500076293945 +AAPL,2019-05-31,43.76750183105469 +AAPL,2019-06-03,43.32500076293945 +AAPL,2019-06-04,44.90999984741211 +AAPL,2019-06-05,45.6349983215332 +AAPL,2019-06-06,46.30500030517578 +AAPL,2019-06-07,47.537498474121094 +AAPL,2019-06-10,48.14500045776367 +AAPL,2019-06-11,48.70249938964844 +AAPL,2019-06-12,48.54750061035156 +AAPL,2019-06-13,48.537498474121094 +AAPL,2019-06-14,48.185001373291016 +AAPL,2019-06-17,48.47249984741211 +AAPL,2019-06-18,49.61249923706055 +AAPL,2019-06-19,49.467498779296875 +AAPL,2019-06-20,49.8650016784668 +AAPL,2019-06-21,49.69499969482422 +AAPL,2019-06-24,49.64500045776367 +AAPL,2019-06-25,48.89250183105469 +AAPL,2019-06-26,49.95000076293945 +AAPL,2019-06-27,49.935001373291016 +AAPL,2019-06-28,49.47999954223633 +AAPL,2019-07-01,50.38750076293945 +AAPL,2019-07-02,50.682498931884766 +AAPL,2019-07-03,51.102500915527344 +AAPL,2019-07-05,51.057498931884766 +AAPL,2019-07-08,50.005001068115234 +AAPL,2019-07-09,50.310001373291016 +AAPL,2019-07-10,50.807498931884766 +AAPL,2019-07-11,50.4375 +AAPL,2019-07-12,50.82500076293945 +AAPL,2019-07-15,51.3025016784668 +AAPL,2019-07-16,51.125 +AAPL,2019-07-17,50.837501525878906 +AAPL,2019-07-18,51.415000915527344 +AAPL,2019-07-19,50.647499084472656 +AAPL,2019-07-22,51.80500030517578 +AAPL,2019-07-23,52.209999084472656 +AAPL,2019-07-24,52.16749954223633 +AAPL,2019-07-25,51.755001068115234 +AAPL,2019-07-26,51.935001373291016 +AAPL,2019-07-29,52.41999816894531 +AAPL,2019-07-30,52.19499969482422 +AAPL,2019-07-31,53.2599983215332 +AAPL,2019-08-01,52.10749816894531 +AAPL,2019-08-02,51.005001068115234 +AAPL,2019-08-05,48.334999084472656 +AAPL,2019-08-06,49.25 +AAPL,2019-08-07,49.7599983215332 +AAPL,2019-08-08,50.85749816894531 +AAPL,2019-08-09,50.247501373291016 +AAPL,2019-08-12,50.119998931884766 +AAPL,2019-08-13,52.24250030517578 +AAPL,2019-08-14,50.6875 +AAPL,2019-08-15,50.435001373291016 +AAPL,2019-08-16,51.625 +AAPL,2019-08-19,52.587501525878906 +AAPL,2019-08-20,52.59000015258789 +AAPL,2019-08-21,53.15999984741211 +AAPL,2019-08-22,53.1150016784668 +AAPL,2019-08-23,50.65999984741211 +AAPL,2019-08-26,51.622501373291016 +AAPL,2019-08-27,51.040000915527344 +AAPL,2019-08-28,51.38249969482422 +AAPL,2019-08-29,52.252498626708984 +AAPL,2019-08-30,52.185001373291016 +AAPL,2019-09-03,51.42499923706055 +AAPL,2019-09-04,52.29750061035156 +AAPL,2019-09-05,53.31999969482422 +AAPL,2019-09-06,53.314998626708984 +AAPL,2019-09-09,53.54249954223633 +AAPL,2019-09-10,54.17499923706055 +AAPL,2019-09-11,55.897499084472656 +AAPL,2019-09-12,55.772499084472656 +AAPL,2019-09-13,54.6875 +AAPL,2019-09-16,54.974998474121094 +AAPL,2019-09-17,55.17499923706055 +AAPL,2019-09-18,55.692501068115234 +AAPL,2019-09-19,55.2400016784668 +AAPL,2019-09-20,54.432498931884766 +AAPL,2019-09-23,54.68000030517578 +AAPL,2019-09-24,54.41999816894531 +AAPL,2019-09-25,55.25749969482422 +AAPL,2019-09-26,54.97249984741211 +AAPL,2019-09-27,54.70500183105469 +AAPL,2019-09-30,55.99250030517578 +AAPL,2019-10-01,56.147499084472656 +AAPL,2019-10-02,54.7400016784668 +AAPL,2019-10-03,55.20500183105469 +AAPL,2019-10-04,56.752498626708984 +AAPL,2019-10-07,56.76499938964844 +AAPL,2019-10-08,56.099998474121094 +AAPL,2019-10-09,56.75749969482422 +AAPL,2019-10-10,57.522499084472656 +AAPL,2019-10-11,59.0525016784668 +AAPL,2019-10-14,58.967498779296875 +AAPL,2019-10-15,58.83000183105469 +AAPL,2019-10-16,58.592498779296875 +AAPL,2019-10-17,58.81999969482422 +AAPL,2019-10-18,59.102500915527344 +AAPL,2019-10-21,60.127498626708984 +AAPL,2019-10-22,59.9900016784668 +AAPL,2019-10-23,60.79499816894531 +AAPL,2019-10-24,60.89500045776367 +AAPL,2019-10-25,61.64500045776367 +AAPL,2019-10-28,62.26250076293945 +AAPL,2019-10-29,60.8224983215332 +AAPL,2019-10-30,60.814998626708984 +AAPL,2019-10-31,62.189998626708984 +AAPL,2019-11-01,63.95500183105469 +AAPL,2019-11-04,64.375 +AAPL,2019-11-05,64.28250122070312 +AAPL,2019-11-06,64.30999755859375 +AAPL,2019-11-07,64.85749816894531 +AAPL,2019-11-08,65.03500366210938 +AAPL,2019-11-11,65.55000305175781 +AAPL,2019-11-12,65.48999786376953 +AAPL,2019-11-13,66.11750030517578 +AAPL,2019-11-14,65.66000366210938 +AAPL,2019-11-15,66.44000244140625 +AAPL,2019-11-18,66.7750015258789 +AAPL,2019-11-19,66.57250213623047 +AAPL,2019-11-20,65.79750061035156 +AAPL,2019-11-21,65.50250244140625 +AAPL,2019-11-22,65.44499969482422 +AAPL,2019-11-25,66.59249877929688 +AAPL,2019-11-26,66.07250213623047 +AAPL,2019-11-27,66.95999908447266 +AAPL,2019-11-29,66.8125 +AAPL,2019-12-02,66.04000091552734 +AAPL,2019-12-03,64.86250305175781 +AAPL,2019-12-04,65.43499755859375 +AAPL,2019-12-05,66.3949966430664 +AAPL,2019-12-06,67.67749786376953 +AAPL,2019-12-09,66.7300033569336 +AAPL,2019-12-10,67.12000274658203 +AAPL,2019-12-11,67.69249725341797 +AAPL,2019-12-12,67.86499786376953 +AAPL,2019-12-13,68.7874984741211 +AAPL,2019-12-16,69.96499633789062 +AAPL,2019-12-17,70.10250091552734 +AAPL,2019-12-18,69.93499755859375 +AAPL,2019-12-19,70.00499725341797 +AAPL,2019-12-20,69.86000061035156 +AAPL,2019-12-23,71.0 +AAPL,2019-12-24,71.06749725341797 +AAPL,2019-12-26,72.47750091552734 +AAPL,2019-12-27,72.44999694824219 +AAPL,2019-12-30,72.87999725341797 +AAPL,2019-12-31,73.4124984741211 +AAPL,2020-01-02,75.0875015258789 +AAPL,2020-01-03,74.35749816894531 +AAPL,2020-01-06,74.94999694824219 +AAPL,2020-01-07,74.59750366210938 +AAPL,2020-01-08,75.79750061035156 +AAPL,2020-01-09,77.40750122070312 +AAPL,2020-01-10,77.5824966430664 +AAPL,2020-01-13,79.23999786376953 +AAPL,2020-01-14,78.16999816894531 +AAPL,2020-01-15,77.83499908447266 +AAPL,2020-01-16,78.80999755859375 +AAPL,2020-01-17,79.68250274658203 +AAPL,2020-01-21,79.14250183105469 +AAPL,2020-01-22,79.42500305175781 +AAPL,2020-01-23,79.80750274658203 +AAPL,2020-01-24,79.57749938964844 +AAPL,2020-01-27,77.23750305175781 +AAPL,2020-01-28,79.42250061035156 +AAPL,2020-01-29,81.08499908447266 +AAPL,2020-01-30,80.96749877929688 +AAPL,2020-01-31,77.37750244140625 +AAPL,2020-02-03,77.16500091552734 +AAPL,2020-02-04,79.7125015258789 +AAPL,2020-02-05,80.36250305175781 +AAPL,2020-02-06,81.30249786376953 +AAPL,2020-02-07,80.00749969482422 +AAPL,2020-02-10,80.38749694824219 +AAPL,2020-02-11,79.90249633789062 +AAPL,2020-02-12,81.80000305175781 +AAPL,2020-02-13,81.21749877929688 +AAPL,2020-02-14,81.23750305175781 +AAPL,2020-02-18,79.75 +AAPL,2020-02-19,80.90499877929688 +AAPL,2020-02-20,80.07499694824219 +AAPL,2020-02-21,78.26249694824219 +AAPL,2020-02-24,74.54499816894531 +AAPL,2020-02-25,72.0199966430664 +AAPL,2020-02-26,73.1624984741211 +AAPL,2020-02-27,68.37999725341797 +AAPL,2020-02-28,68.33999633789062 +AAPL,2020-03-02,74.70249938964844 +AAPL,2020-03-03,72.33000183105469 +AAPL,2020-03-04,75.68499755859375 +AAPL,2020-03-05,73.2300033569336 +AAPL,2020-03-06,72.25749969482422 +AAPL,2020-03-09,66.5425033569336 +AAPL,2020-03-10,71.33499908447266 +AAPL,2020-03-11,68.85749816894531 +AAPL,2020-03-12,62.057498931884766 +AAPL,2020-03-13,69.49250030517578 +AAPL,2020-03-16,60.5525016784668 +AAPL,2020-03-17,63.21500015258789 +AAPL,2020-03-18,61.66749954223633 +AAPL,2020-03-19,61.19499969482422 +AAPL,2020-03-20,57.310001373291016 +AAPL,2020-03-23,56.092498779296875 +AAPL,2020-03-24,61.720001220703125 +AAPL,2020-03-25,61.380001068115234 +AAPL,2020-03-26,64.61000061035156 +AAPL,2020-03-27,61.935001373291016 +AAPL,2020-03-30,63.70249938964844 +AAPL,2020-03-31,63.5724983215332 +AAPL,2020-04-01,60.227500915527344 +AAPL,2020-04-02,61.23249816894531 +AAPL,2020-04-03,60.352500915527344 +AAPL,2020-04-06,65.61750030517578 +AAPL,2020-04-07,64.85749816894531 +AAPL,2020-04-08,66.51750183105469 +AAPL,2020-04-09,66.99749755859375 +AAPL,2020-04-13,68.3125 +AAPL,2020-04-14,71.76249694824219 +AAPL,2020-04-15,71.10749816894531 +AAPL,2020-04-16,71.67250061035156 +AAPL,2020-04-17,70.69999694824219 +AAPL,2020-04-20,69.23249816894531 +AAPL,2020-04-21,67.09249877929688 +AAPL,2020-04-22,69.0250015258789 +AAPL,2020-04-23,68.75749969482422 +AAPL,2020-04-24,70.74250030517578 +AAPL,2020-04-27,70.7925033569336 +AAPL,2020-04-28,69.6449966430664 +AAPL,2020-04-29,71.93250274658203 +AAPL,2020-04-30,73.44999694824219 +AAPL,2020-05-01,72.26750183105469 +AAPL,2020-05-04,73.29000091552734 +AAPL,2020-05-05,74.38999938964844 +AAPL,2020-05-06,75.15750122070312 +AAPL,2020-05-07,75.93499755859375 +AAPL,2020-05-08,77.53250122070312 +AAPL,2020-05-11,78.75250244140625 +AAPL,2020-05-12,77.85250091552734 +AAPL,2020-05-13,76.9124984741211 +AAPL,2020-05-14,77.38500213623047 +AAPL,2020-05-15,76.92749786376953 +AAPL,2020-05-18,78.73999786376953 +AAPL,2020-05-19,78.28500366210938 +AAPL,2020-05-20,79.80750274658203 +AAPL,2020-05-21,79.2125015258789 +AAPL,2020-05-22,79.72250366210938 +AAPL,2020-05-26,79.18250274658203 +AAPL,2020-05-27,79.52749633789062 +AAPL,2020-05-28,79.5625 +AAPL,2020-05-29,79.48500061035156 +AAPL,2020-06-01,80.4625015258789 +AAPL,2020-06-02,80.83499908447266 +AAPL,2020-06-03,81.27999877929688 +AAPL,2020-06-04,80.58000183105469 +AAPL,2020-06-05,82.875 +AAPL,2020-06-08,83.36499786376953 +AAPL,2020-06-09,85.99749755859375 +AAPL,2020-06-10,88.20999908447266 +AAPL,2020-06-11,83.9749984741211 +AAPL,2020-06-12,84.69999694824219 +AAPL,2020-06-15,85.74749755859375 +AAPL,2020-06-16,88.0199966430664 +AAPL,2020-06-17,87.89749908447266 +AAPL,2020-06-18,87.93250274658203 +AAPL,2020-06-19,87.43000030517578 +AAPL,2020-06-22,89.71749877929688 +AAPL,2020-06-23,91.63249969482422 +AAPL,2020-06-24,90.01499938964844 +AAPL,2020-06-25,91.20999908447266 +AAPL,2020-06-26,88.40750122070312 +AAPL,2020-06-29,90.44499969482422 +AAPL,2020-06-30,91.19999694824219 +AAPL,2020-07-01,91.02749633789062 +AAPL,2020-07-02,91.02749633789062 +AAPL,2020-07-06,93.4625015258789 +AAPL,2020-07-07,93.17250061035156 +AAPL,2020-07-08,95.34249877929688 +AAPL,2020-07-09,95.75250244140625 +AAPL,2020-07-10,95.91999816894531 +AAPL,2020-07-13,95.47750091552734 +AAPL,2020-07-14,97.05750274658203 +AAPL,2020-07-15,97.7249984741211 +AAPL,2020-07-16,96.52249908447266 +AAPL,2020-07-17,96.32749938964844 +AAPL,2020-07-20,98.35749816894531 +AAPL,2020-07-21,97.0 +AAPL,2020-07-22,97.27249908447266 +AAPL,2020-07-23,92.84500122070312 +AAPL,2020-07-24,92.61499786376953 +AAPL,2020-07-27,94.80999755859375 +AAPL,2020-07-28,93.25250244140625 +AAPL,2020-07-29,95.04000091552734 +AAPL,2020-07-30,96.19000244140625 +AAPL,2020-07-31,106.26000213623047 +AAPL,2020-08-03,108.9375 +AAPL,2020-08-04,109.66500091552734 +AAPL,2020-08-05,110.0625 +AAPL,2020-08-06,113.90249633789062 +AAPL,2020-08-07,111.11250305175781 +AAPL,2020-08-10,112.72750091552734 +AAPL,2020-08-11,109.375 +AAPL,2020-08-12,113.01000213623047 +AAPL,2020-08-13,115.01000213623047 +AAPL,2020-08-14,114.90750122070312 +AAPL,2020-08-17,114.60749816894531 +AAPL,2020-08-18,115.5625 +AAPL,2020-08-19,115.7074966430664 +AAPL,2020-08-20,118.2750015258789 +AAPL,2020-08-21,124.37000274658203 +AAPL,2020-08-24,125.85749816894531 +AAPL,2020-08-25,124.82499694824219 +AAPL,2020-08-26,126.52249908447266 +AAPL,2020-08-27,125.01000213623047 +AAPL,2020-08-28,124.80750274658203 +AAPL,2020-08-31,129.0399932861328 +AAPL,2020-09-01,134.17999267578125 +AAPL,2020-09-02,131.39999389648438 +AAPL,2020-09-03,120.87999725341797 +AAPL,2020-09-04,120.95999908447266 +AAPL,2020-09-08,112.81999969482422 +AAPL,2020-09-09,117.31999969482422 +AAPL,2020-09-10,113.48999786376953 +AAPL,2020-09-11,112.0 +AAPL,2020-09-14,115.36000061035156 +AAPL,2020-09-15,115.54000091552734 +AAPL,2020-09-16,112.12999725341797 +AAPL,2020-09-17,110.33999633789062 +AAPL,2020-09-18,106.83999633789062 +AAPL,2020-09-21,110.08000183105469 +AAPL,2020-09-22,111.80999755859375 +AAPL,2020-09-23,107.12000274658203 +AAPL,2020-09-24,108.22000122070312 +AAPL,2020-09-25,112.27999877929688 +AAPL,2020-09-28,114.95999908447266 +AAPL,2020-09-29,114.08999633789062 +AAPL,2020-09-30,115.80999755859375 +AAPL,2020-10-01,116.79000091552734 +AAPL,2020-10-02,113.0199966430664 +AAPL,2020-10-05,116.5 +AAPL,2020-10-06,113.16000366210938 +AAPL,2020-10-07,115.08000183105469 +AAPL,2020-10-08,114.97000122070312 +AAPL,2020-10-09,116.97000122070312 +AAPL,2020-10-12,124.4000015258789 +AAPL,2020-10-13,121.0999984741211 +AAPL,2020-10-14,121.19000244140625 +AAPL,2020-10-15,120.70999908447266 +AAPL,2020-10-16,119.0199966430664 +AAPL,2020-10-19,115.9800033569336 +AAPL,2020-10-20,117.51000213623047 +AAPL,2020-10-21,116.87000274658203 +AAPL,2020-10-22,115.75 +AAPL,2020-10-23,115.04000091552734 +AAPL,2020-10-26,115.05000305175781 +AAPL,2020-10-27,116.5999984741211 +AAPL,2020-10-28,111.19999694824219 +AAPL,2020-10-29,115.31999969482422 +AAPL,2020-10-30,108.86000061035156 +AAPL,2020-11-02,108.7699966430664 +AAPL,2020-11-03,110.44000244140625 +AAPL,2020-11-04,114.94999694824219 +AAPL,2020-11-05,119.02999877929688 +AAPL,2020-11-06,118.69000244140625 +AAPL,2020-11-09,116.31999969482422 +AAPL,2020-11-10,115.97000122070312 +AAPL,2020-11-11,119.48999786376953 +AAPL,2020-11-12,119.20999908447266 +AAPL,2020-11-13,119.26000213623047 +AAPL,2020-11-16,120.30000305175781 +AAPL,2020-11-17,119.38999938964844 +AAPL,2020-11-18,118.02999877929688 +AAPL,2020-11-19,118.63999938964844 +AAPL,2020-11-20,117.33999633789062 +AAPL,2020-11-23,113.8499984741211 +AAPL,2020-11-24,115.16999816894531 +AAPL,2020-11-25,116.02999877929688 +AAPL,2020-11-27,116.58999633789062 +AAPL,2020-11-30,119.05000305175781 +AAPL,2020-12-01,122.72000122070312 +AAPL,2020-12-02,123.08000183105469 +AAPL,2020-12-03,122.94000244140625 +AAPL,2020-12-04,122.25 +AAPL,2020-12-07,123.75 +AAPL,2020-12-08,124.37999725341797 +AAPL,2020-12-09,121.77999877929688 +AAPL,2020-12-10,123.23999786376953 +AAPL,2020-12-11,122.41000366210938 +AAPL,2020-12-14,121.77999877929688 +AAPL,2020-12-15,127.87999725341797 +AAPL,2020-12-16,127.80999755859375 +AAPL,2020-12-17,128.6999969482422 +AAPL,2020-12-18,126.66000366210938 +AAPL,2020-12-21,128.22999572753906 +AAPL,2020-12-22,131.8800048828125 +AAPL,2020-12-23,130.9600067138672 +AAPL,2020-12-24,131.97000122070312 +AAPL,2020-12-28,136.69000244140625 +AAPL,2020-12-29,134.8699951171875 +AAPL,2020-12-30,133.72000122070312 +AAPL,2020-12-31,132.69000244140625 +AAPL,2021-01-04,129.41000366210938 +AAPL,2021-01-05,131.00999450683594 +AAPL,2021-01-06,126.5999984741211 +AAPL,2021-01-07,130.9199981689453 +AAPL,2021-01-08,132.0500030517578 +AAPL,2021-01-11,128.97999572753906 +AAPL,2021-01-12,128.8000030517578 +AAPL,2021-01-13,130.88999938964844 +AAPL,2021-01-14,128.91000366210938 +AAPL,2021-01-15,127.13999938964844 +AAPL,2021-01-19,127.83000183105469 +AAPL,2021-01-20,132.02999877929688 +AAPL,2021-01-21,136.8699951171875 +AAPL,2021-01-22,139.07000732421875 +AAPL,2021-01-25,142.9199981689453 +AAPL,2021-01-26,143.16000366210938 +AAPL,2021-01-27,142.05999755859375 +AAPL,2021-01-28,137.08999633789062 +AAPL,2021-01-29,131.9600067138672 +AAPL,2021-02-01,134.13999938964844 +AAPL,2021-02-02,134.99000549316406 +AAPL,2021-02-03,133.94000244140625 +AAPL,2021-02-04,137.38999938964844 +AAPL,2021-02-05,136.75999450683594 +AAPL,2021-02-08,136.91000366210938 +AAPL,2021-02-09,136.00999450683594 +AAPL,2021-02-10,135.38999938964844 +AAPL,2021-02-11,135.1300048828125 +AAPL,2021-02-12,135.3699951171875 +AAPL,2021-02-16,133.19000244140625 +AAPL,2021-02-17,130.83999633789062 +AAPL,2021-02-18,129.7100067138672 +AAPL,2021-02-19,129.8699951171875 +AAPL,2021-02-22,126.0 +AAPL,2021-02-23,125.86000061035156 +AAPL,2021-02-24,125.3499984741211 +AAPL,2021-02-25,120.98999786376953 +AAPL,2021-02-26,121.26000213623047 +AAPL,2021-03-01,127.79000091552734 +AAPL,2021-03-02,125.12000274658203 +AAPL,2021-03-03,122.05999755859375 +AAPL,2021-03-04,120.12999725341797 +AAPL,2021-03-05,121.41999816894531 +AAPL,2021-03-08,116.36000061035156 +AAPL,2021-03-09,121.08999633789062 +AAPL,2021-03-10,119.9800033569336 +AAPL,2021-03-11,121.95999908447266 +AAPL,2021-03-12,121.02999877929688 +AAPL,2021-03-15,123.98999786376953 +AAPL,2021-03-16,125.56999969482422 +AAPL,2021-03-17,124.76000213623047 +AAPL,2021-03-18,120.52999877929688 +AAPL,2021-03-19,119.98999786376953 +AAPL,2021-03-22,123.38999938964844 +AAPL,2021-03-23,122.54000091552734 +AAPL,2021-03-24,120.08999633789062 +AAPL,2021-03-25,120.58999633789062 +AAPL,2021-03-26,121.20999908447266 +AAPL,2021-03-29,121.38999938964844 +AAPL,2021-03-30,119.9000015258789 +AAPL,2021-03-31,122.1500015258789 +AAPL,2021-04-01,123.0 +AAPL,2021-04-05,125.9000015258789 +AAPL,2021-04-06,126.20999908447266 +AAPL,2021-04-07,127.9000015258789 +AAPL,2021-04-08,130.36000061035156 +AAPL,2021-04-09,133.0 +AAPL,2021-04-12,131.24000549316406 +AAPL,2021-04-13,134.42999267578125 +AAPL,2021-04-14,132.02999877929688 +AAPL,2021-04-15,134.5 +AAPL,2021-04-16,134.16000366210938 +AAPL,2021-04-19,134.83999633789062 +AAPL,2021-04-20,133.11000061035156 +AAPL,2021-04-21,133.5 +AAPL,2021-04-22,131.94000244140625 +AAPL,2021-04-23,134.32000732421875 +AAPL,2021-04-26,134.72000122070312 +AAPL,2021-04-27,134.38999938964844 +AAPL,2021-04-28,133.5800018310547 +AAPL,2021-04-29,133.47999572753906 +AAPL,2021-04-30,131.4600067138672 +AAPL,2021-05-03,132.5399932861328 +AAPL,2021-05-04,127.8499984741211 +AAPL,2021-05-05,128.10000610351562 +AAPL,2021-05-06,129.74000549316406 +AAPL,2021-05-07,130.2100067138672 +AAPL,2021-05-10,126.8499984741211 +AAPL,2021-05-11,125.91000366210938 +AAPL,2021-05-12,122.7699966430664 +AAPL,2021-05-13,124.97000122070312 +AAPL,2021-05-14,127.44999694824219 +AAPL,2021-05-17,126.2699966430664 +AAPL,2021-05-18,124.8499984741211 +AAPL,2021-05-19,124.69000244140625 +AAPL,2021-05-20,127.30999755859375 +AAPL,2021-05-21,125.43000030517578 +AAPL,2021-05-24,127.0999984741211 +AAPL,2021-05-25,126.9000015258789 +AAPL,2021-05-26,126.8499984741211 +AAPL,2021-05-27,125.27999877929688 +AAPL,2021-05-28,124.61000061035156 +AAPL,2021-06-01,124.27999877929688 +AAPL,2021-06-02,125.05999755859375 +AAPL,2021-06-03,123.54000091552734 +AAPL,2021-06-04,125.88999938964844 +AAPL,2021-06-07,125.9000015258789 +AAPL,2021-06-08,126.73999786376953 +AAPL,2021-06-09,127.12999725341797 +AAPL,2021-06-10,126.11000061035156 +AAPL,2021-06-11,127.3499984741211 +AAPL,2021-06-14,130.47999572753906 +AAPL,2021-06-15,129.63999938964844 +AAPL,2021-06-16,130.14999389648438 +AAPL,2021-06-17,131.7899932861328 +AAPL,2021-06-18,130.4600067138672 +AAPL,2021-06-21,132.3000030517578 +AAPL,2021-06-22,133.97999572753906 +AAPL,2021-06-23,133.6999969482422 +AAPL,2021-06-24,133.41000366210938 +AAPL,2021-06-25,133.11000061035156 +AAPL,2021-06-28,134.77999877929688 +AAPL,2021-06-29,136.3300018310547 +AAPL,2021-06-30,136.9600067138672 +AAPL,2021-07-01,137.27000427246094 +AAPL,2021-07-02,139.9600067138672 +AAPL,2021-07-06,142.02000427246094 +AAPL,2021-07-07,144.57000732421875 +AAPL,2021-07-08,143.24000549316406 +AAPL,2021-07-09,145.11000061035156 +AAPL,2021-07-12,144.5 +AAPL,2021-07-13,145.63999938964844 +AAPL,2021-07-14,149.14999389648438 +AAPL,2021-07-15,148.47999572753906 +AAPL,2021-07-16,146.38999938964844 +AAPL,2021-07-19,142.4499969482422 +AAPL,2021-07-20,146.14999389648438 +AAPL,2021-07-21,145.39999389648438 +AAPL,2021-07-22,146.8000030517578 +AAPL,2021-07-23,148.55999755859375 +AAPL,2021-07-26,148.99000549316406 +AAPL,2021-07-27,146.77000427246094 +AAPL,2021-07-28,144.97999572753906 +AAPL,2021-07-29,145.63999938964844 +AAPL,2021-07-30,145.86000061035156 +AAPL,2021-08-02,145.52000427246094 +AAPL,2021-08-03,147.36000061035156 +AAPL,2021-08-04,146.9499969482422 +AAPL,2021-08-05,147.05999755859375 +AAPL,2021-08-06,146.13999938964844 +AAPL,2021-08-09,146.08999633789062 +AAPL,2021-08-10,145.60000610351562 +AAPL,2021-08-11,145.86000061035156 +AAPL,2021-08-12,148.88999938964844 +AAPL,2021-08-13,149.10000610351562 +AAPL,2021-08-16,151.1199951171875 +AAPL,2021-08-17,150.19000244140625 +AAPL,2021-08-18,146.36000061035156 +AAPL,2021-08-19,146.6999969482422 +AAPL,2021-08-20,148.19000244140625 +AAPL,2021-08-23,149.7100067138672 +AAPL,2021-08-24,149.6199951171875 +AAPL,2021-08-25,148.36000061035156 +AAPL,2021-08-26,147.5399932861328 +AAPL,2021-08-27,148.60000610351562 +AAPL,2021-08-30,153.1199951171875 +AAPL,2021-08-31,151.8300018310547 +AAPL,2021-09-01,152.50999450683594 +AAPL,2021-09-02,153.64999389648438 +AAPL,2021-09-03,154.3000030517578 +AAPL,2021-09-07,156.69000244140625 +AAPL,2021-09-08,155.11000061035156 +AAPL,2021-09-09,154.07000732421875 +AAPL,2021-09-10,148.97000122070312 +AAPL,2021-09-13,149.5500030517578 +AAPL,2021-09-14,148.1199951171875 +AAPL,2021-09-15,149.02999877929688 +AAPL,2021-09-16,148.7899932861328 +AAPL,2021-09-17,146.05999755859375 +AAPL,2021-09-20,142.94000244140625 +AAPL,2021-09-21,143.42999267578125 +AAPL,2021-09-22,145.85000610351562 +AAPL,2021-09-23,146.8300018310547 +AAPL,2021-09-24,146.9199981689453 +AAPL,2021-09-27,145.3699951171875 +AAPL,2021-09-28,141.91000366210938 +AAPL,2021-09-29,142.8300018310547 +AAPL,2021-09-30,141.5 +AAPL,2021-10-01,142.64999389648438 +AAPL,2021-10-04,139.13999938964844 +AAPL,2021-10-05,141.11000061035156 +AAPL,2021-10-06,142.0 +AAPL,2021-10-07,143.2899932861328 +AAPL,2021-10-08,142.89999389648438 +AAPL,2021-10-11,142.80999755859375 +AAPL,2021-10-12,141.50999450683594 +AAPL,2021-10-13,140.91000366210938 +AAPL,2021-10-14,143.75999450683594 +AAPL,2021-10-15,144.83999633789062 +AAPL,2021-10-18,146.5500030517578 +AAPL,2021-10-19,148.75999450683594 +AAPL,2021-10-20,149.25999450683594 +AAPL,2021-10-21,149.47999572753906 +AAPL,2021-10-22,148.69000244140625 +AAPL,2021-10-25,148.63999938964844 +AAPL,2021-10-26,149.32000732421875 +AAPL,2021-10-27,148.85000610351562 +AAPL,2021-10-28,152.57000732421875 +AAPL,2021-10-29,149.8000030517578 +AAPL,2021-11-01,148.9600067138672 +AAPL,2021-11-02,150.02000427246094 +AAPL,2021-11-03,151.49000549316406 +AAPL,2021-11-04,150.9600067138672 +AAPL,2021-11-05,151.27999877929688 +AAPL,2021-11-08,150.44000244140625 +AAPL,2021-11-09,150.80999755859375 +AAPL,2021-11-10,147.9199981689453 +AAPL,2021-11-11,147.8699951171875 +AAPL,2021-11-12,149.99000549316406 +AAPL,2021-11-15,150.0 +AAPL,2021-11-16,151.0 +AAPL,2021-11-17,153.49000549316406 +AAPL,2021-11-18,157.8699951171875 +AAPL,2021-11-19,160.5500030517578 +AAPL,2021-11-22,161.02000427246094 +AAPL,2021-11-23,161.41000366210938 +AAPL,2021-11-24,161.94000244140625 +AAPL,2021-11-26,156.80999755859375 +AAPL,2021-11-29,160.24000549316406 +AAPL,2021-11-30,165.3000030517578 +AAPL,2021-12-01,164.77000427246094 +AAPL,2021-12-02,163.75999450683594 +AAPL,2021-12-03,161.83999633789062 +AAPL,2021-12-06,165.32000732421875 +AAPL,2021-12-07,171.17999267578125 +AAPL,2021-12-08,175.0800018310547 +AAPL,2021-12-09,174.55999755859375 +AAPL,2021-12-10,179.4499969482422 +AAPL,2021-12-13,175.74000549316406 +AAPL,2021-12-14,174.3300018310547 +AAPL,2021-12-15,179.3000030517578 +AAPL,2021-12-16,172.25999450683594 +AAPL,2021-12-17,171.13999938964844 +AAPL,2021-12-20,169.75 +AAPL,2021-12-21,172.99000549316406 +AAPL,2021-12-22,175.63999938964844 +AAPL,2021-12-23,176.27999877929688 +AAPL,2021-12-27,180.3300018310547 +AAPL,2021-12-28,179.2899932861328 +AAPL,2021-12-29,179.3800048828125 +AAPL,2021-12-30,178.1999969482422 +AAPL,2021-12-31,177.57000732421875 +AAPL,2022-01-03,182.00999450683594 +AAPL,2022-01-04,179.6999969482422 +AAPL,2022-01-05,174.9199981689453 +AAPL,2022-01-06,172.0 +AAPL,2022-01-07,172.1699981689453 +AAPL,2022-01-10,172.19000244140625 +AAPL,2022-01-11,175.0800018310547 +AAPL,2022-01-12,175.52999877929688 +AAPL,2022-01-13,172.19000244140625 +AAPL,2022-01-14,173.07000732421875 +AAPL,2022-01-18,169.8000030517578 +AAPL,2022-01-19,166.22999572753906 +AAPL,2022-01-20,164.50999450683594 +AAPL,2022-01-21,162.41000366210938 +AAPL,2022-01-24,161.6199951171875 +AAPL,2022-01-25,159.77999877929688 +AAPL,2022-01-26,159.69000244140625 +AAPL,2022-01-27,159.22000122070312 +AAPL,2022-01-28,170.3300018310547 +AAPL,2022-01-31,174.77999877929688 +AAPL,2022-02-01,174.61000061035156 +AAPL,2022-02-02,175.83999633789062 +AAPL,2022-02-03,172.89999389648438 +AAPL,2022-02-04,172.38999938964844 +AAPL,2022-02-07,171.66000366210938 +AAPL,2022-02-08,174.8300018310547 +AAPL,2022-02-09,176.27999877929688 +AAPL,2022-02-10,172.1199951171875 +AAPL,2022-02-11,168.63999938964844 +AAPL,2022-02-14,168.8800048828125 +AAPL,2022-02-15,172.7899932861328 +AAPL,2022-02-16,172.5500030517578 +AAPL,2022-02-17,168.8800048828125 +AAPL,2022-02-18,167.3000030517578 +AAPL,2022-02-22,164.32000732421875 +AAPL,2022-02-23,160.07000732421875 +AAPL,2022-02-24,162.74000549316406 +AAPL,2022-02-25,164.85000610351562 +AAPL,2022-02-28,165.1199951171875 +AAPL,2022-03-01,163.1999969482422 +AAPL,2022-03-02,166.55999755859375 +AAPL,2022-03-03,166.22999572753906 +AAPL,2022-03-04,163.1699981689453 +AAPL,2022-03-07,159.3000030517578 +AAPL,2022-03-08,157.44000244140625 +AAPL,2022-03-09,162.9499969482422 +AAPL,2022-03-10,158.52000427246094 +AAPL,2022-03-11,154.72999572753906 +AAPL,2022-03-14,150.6199951171875 +AAPL,2022-03-15,155.08999633789062 +AAPL,2022-03-16,159.58999633789062 +AAPL,2022-03-17,160.6199951171875 +AAPL,2022-03-18,163.97999572753906 +AAPL,2022-03-21,165.3800048828125 +AAPL,2022-03-22,168.82000732421875 +AAPL,2022-03-23,170.2100067138672 +AAPL,2022-03-24,174.07000732421875 +AAPL,2022-03-25,174.72000122070312 +AAPL,2022-03-28,175.60000610351562 +AAPL,2022-03-29,178.9600067138672 +AAPL,2022-03-30,177.77000427246094 +AAPL,2022-03-31,174.61000061035156 +AAPL,2022-04-01,174.30999755859375 +AAPL,2022-04-04,178.44000244140625 +AAPL,2022-04-05,175.05999755859375 +AAPL,2022-04-06,171.8300018310547 +AAPL,2022-04-07,172.13999938964844 +AAPL,2022-04-08,170.08999633789062 +AAPL,2022-04-11,165.75 +AAPL,2022-04-12,167.66000366210938 +AAPL,2022-04-13,170.39999389648438 +AAPL,2022-04-14,165.2899932861328 +AAPL,2022-04-18,165.07000732421875 +AAPL,2022-04-19,167.39999389648438 +AAPL,2022-04-20,167.22999572753906 +AAPL,2022-04-21,166.4199981689453 +AAPL,2022-04-22,161.7899932861328 +AAPL,2022-04-25,162.8800048828125 +AAPL,2022-04-26,156.8000030517578 +AAPL,2022-04-27,156.57000732421875 +AAPL,2022-04-28,163.63999938964844 +AAPL,2022-04-29,157.64999389648438 +AAPL,2022-05-02,157.9600067138672 +AAPL,2022-05-03,159.47999572753906 +AAPL,2022-05-04,166.02000427246094 +AAPL,2022-05-05,156.77000427246094 +AAPL,2022-05-06,157.27999877929688 +AAPL,2022-05-09,152.05999755859375 +AAPL,2022-05-10,154.50999450683594 +AAPL,2022-05-11,146.5 +AAPL,2022-05-12,142.55999755859375 +AAPL,2022-05-13,147.11000061035156 +AAPL,2022-05-16,145.5399932861328 +AAPL,2022-05-17,149.24000549316406 +AAPL,2022-05-18,140.82000732421875 +AAPL,2022-05-19,137.35000610351562 +AAPL,2022-05-20,137.58999633789062 +AAPL,2022-05-23,143.11000061035156 +AAPL,2022-05-24,140.36000061035156 +AAPL,2022-05-25,140.52000427246094 +AAPL,2022-05-26,143.77999877929688 +AAPL,2022-05-27,149.63999938964844 +AAPL,2022-05-31,148.83999633789062 +AAPL,2022-06-01,148.7100067138672 +AAPL,2022-06-02,151.2100067138672 +AAPL,2022-06-03,145.3800048828125 +AAPL,2022-06-06,146.13999938964844 +AAPL,2022-06-07,148.7100067138672 +AAPL,2022-06-08,147.9600067138672 +AAPL,2022-06-09,142.63999938964844 +AAPL,2022-06-10,137.1300048828125 +AAPL,2022-06-13,131.8800048828125 +AAPL,2022-06-14,132.75999450683594 +AAPL,2022-06-15,135.42999267578125 +AAPL,2022-06-16,130.05999755859375 +AAPL,2022-06-17,131.55999755859375 +AAPL,2022-06-21,135.8699951171875 +AAPL,2022-06-22,135.35000610351562 +AAPL,2022-06-23,138.27000427246094 +AAPL,2022-06-24,141.66000366210938 +AAPL,2022-06-27,141.66000366210938 +AAPL,2022-06-28,137.44000244140625 +AAPL,2022-06-29,139.22999572753906 +AAPL,2022-06-30,136.72000122070312 +AAPL,2022-07-01,138.92999267578125 +AAPL,2022-07-05,141.55999755859375 +AAPL,2022-07-06,142.9199981689453 +AAPL,2022-07-07,146.35000610351562 +AAPL,2022-07-08,147.0399932861328 +AAPL,2022-07-11,144.8699951171875 +AAPL,2022-07-12,145.86000061035156 +AAPL,2022-07-13,145.49000549316406 +AAPL,2022-07-14,148.47000122070312 +AAPL,2022-07-15,150.1699981689453 +AAPL,2022-07-18,147.07000732421875 +AAPL,2022-07-19,151.0 +AAPL,2022-07-20,153.0399932861328 +AAPL,2022-07-21,155.35000610351562 +AAPL,2022-07-22,154.08999633789062 +AAPL,2022-07-25,152.9499969482422 +AAPL,2022-07-26,151.60000610351562 +AAPL,2022-07-27,156.7899932861328 +AAPL,2022-07-28,157.35000610351562 +AAPL,2022-07-29,162.50999450683594 +AAPL,2022-08-01,161.50999450683594 +AAPL,2022-08-02,160.00999450683594 +AAPL,2022-08-03,166.1300048828125 +AAPL,2022-08-04,165.80999755859375 +AAPL,2022-08-05,165.35000610351562 +AAPL,2022-08-08,164.8699951171875 +AAPL,2022-08-09,164.9199981689453 +AAPL,2022-08-10,169.24000549316406 +AAPL,2022-08-11,168.49000549316406 +AAPL,2022-08-12,172.10000610351562 +AAPL,2022-08-15,173.19000244140625 +AAPL,2022-08-16,173.02999877929688 +AAPL,2022-08-17,174.5500030517578 +AAPL,2022-08-18,174.14999389648438 +AAPL,2022-08-19,171.52000427246094 +AAPL,2022-08-22,167.57000732421875 +AAPL,2022-08-23,167.22999572753906 +AAPL,2022-08-24,167.52999877929688 +AAPL,2022-08-25,170.02999877929688 +AAPL,2022-08-26,163.6199951171875 +AAPL,2022-08-29,161.3800048828125 +AAPL,2022-08-30,158.91000366210938 +AAPL,2022-08-31,157.22000122070312 +AAPL,2022-09-01,157.9600067138672 +AAPL,2022-09-02,155.80999755859375 +AAPL,2022-09-06,154.52999877929688 +AAPL,2022-09-07,155.9600067138672 +AAPL,2022-09-08,154.4600067138672 +AAPL,2022-09-09,157.3699951171875 +AAPL,2022-09-12,163.42999267578125 +AAPL,2022-09-13,153.83999633789062 +AAPL,2022-09-14,155.30999755859375 +AAPL,2022-09-15,152.3699951171875 +AAPL,2022-09-16,150.6999969482422 +AAPL,2022-09-19,154.47999572753906 +AAPL,2022-09-20,156.89999389648438 +AAPL,2022-09-21,153.72000122070312 +AAPL,2022-09-22,152.74000549316406 +AAPL,2022-09-23,150.42999267578125 +AAPL,2022-09-26,150.77000427246094 +AAPL,2022-09-27,151.75999450683594 +AAPL,2022-09-28,149.83999633789062 +AAPL,2022-09-29,142.47999572753906 +AAPL,2022-09-30,138.1999969482422 +AAPL,2022-10-03,142.4499969482422 +AAPL,2022-10-04,146.10000610351562 +AAPL,2022-10-05,146.39999389648438 +AAPL,2022-10-06,145.42999267578125 +AAPL,2022-10-07,140.08999633789062 +AAPL,2022-10-10,140.4199981689453 +AAPL,2022-10-11,138.97999572753906 +AAPL,2022-10-12,138.33999633789062 +AAPL,2022-10-13,142.99000549316406 +AAPL,2022-10-14,138.3800048828125 +AAPL,2022-10-17,142.41000366210938 +AAPL,2022-10-18,143.75 +AAPL,2022-10-19,143.86000061035156 +AAPL,2022-10-20,143.38999938964844 +AAPL,2022-10-21,147.27000427246094 +AAPL,2022-10-24,149.4499969482422 +AAPL,2022-10-25,152.33999633789062 +AAPL,2022-10-26,149.35000610351562 +AAPL,2022-10-27,144.8000030517578 +AAPL,2022-10-28,155.74000549316406 +AAPL,2022-10-31,153.33999633789062 +AAPL,2022-11-01,150.64999389648438 +AAPL,2022-11-02,145.02999877929688 +AAPL,2022-11-03,138.8800048828125 +AAPL,2022-11-04,138.3800048828125 +AAPL,2022-11-07,138.9199981689453 +AAPL,2022-11-08,139.5 +AAPL,2022-11-09,134.8699951171875 +AAPL,2022-11-10,146.8699951171875 +AAPL,2022-11-11,149.6999969482422 +AAPL,2022-11-14,148.27999877929688 +AAPL,2022-11-15,150.0399932861328 +AAPL,2022-11-16,148.7899932861328 +AAPL,2022-11-17,150.72000122070312 +AAPL,2022-11-18,151.2899932861328 +AAPL,2022-11-21,148.00999450683594 +AAPL,2022-11-22,150.17999267578125 +AAPL,2022-11-23,151.07000732421875 +AAPL,2022-11-25,148.11000061035156 +AAPL,2022-11-28,144.22000122070312 +AAPL,2022-11-29,141.1699981689453 +AAPL,2022-11-30,148.02999877929688 +AAPL,2022-12-01,148.30999755859375 +AAPL,2022-12-02,147.80999755859375 +AAPL,2022-12-05,146.6300048828125 +AAPL,2022-12-06,142.91000366210938 +AAPL,2022-12-07,140.94000244140625 +AAPL,2022-12-08,142.64999389648438 +AAPL,2022-12-09,142.16000366210938 +AAPL,2022-12-12,144.49000549316406 +AAPL,2022-12-13,145.47000122070312 +AAPL,2022-12-14,143.2100067138672 +AAPL,2022-12-15,136.5 +AAPL,2022-12-16,134.50999450683594 +AAPL,2022-12-19,132.3699951171875 +AAPL,2022-12-20,132.3000030517578 +AAPL,2022-12-21,135.4499969482422 +AAPL,2022-12-22,132.22999572753906 +AAPL,2022-12-23,131.86000061035156 +AAPL,2022-12-27,130.02999877929688 +AAPL,2022-12-28,126.04000091552734 +AAPL,2022-12-29,129.61000061035156 +AAPL,2022-12-30,129.92999267578125 +AAPL,2023-01-03,125.06999969482422 +AAPL,2023-01-04,126.36000061035156 +AAPL,2023-01-05,125.0199966430664 +AAPL,2023-01-06,129.6199951171875 +AAPL,2023-01-09,130.14999389648438 +AAPL,2023-01-10,130.72999572753906 +AAPL,2023-01-11,133.49000549316406 +AAPL,2023-01-12,133.41000366210938 +AAPL,2023-01-13,134.75999450683594 +AAPL,2023-01-17,135.94000244140625 +AAPL,2023-01-18,135.2100067138672 +AAPL,2023-01-19,135.27000427246094 +AAPL,2023-01-20,137.8699951171875 +AAPL,2023-01-23,141.11000061035156 +AAPL,2023-01-24,142.52999877929688 +AAPL,2023-01-25,141.86000061035156 +AAPL,2023-01-26,143.9600067138672 +AAPL,2023-01-27,145.92999267578125 +AAPL,2023-01-30,143.0 +AAPL,2023-01-31,144.2899932861328 +AAPL,2023-02-01,145.42999267578125 +AAPL,2023-02-02,150.82000732421875 +AAPL,2023-02-03,154.5 +AAPL,2023-02-06,151.72999572753906 +AAPL,2023-02-07,154.64999389648438 +AAPL,2023-02-08,151.9199981689453 +AAPL,2023-02-09,150.8699951171875 +AAPL,2023-02-10,151.00999450683594 +AAPL,2023-02-13,153.85000610351562 +AAPL,2023-02-14,153.1999969482422 +AAPL,2023-02-15,155.3300018310547 +AAPL,2023-02-16,153.7100067138672 +AAPL,2023-02-17,152.5500030517578 +AAPL,2023-02-21,148.47999572753906 +AAPL,2023-02-22,148.91000366210938 +AAPL,2023-02-23,149.39999389648438 +AAPL,2023-02-24,146.7100067138672 +AAPL,2023-02-27,147.9199981689453 +AAPL,2023-02-28,147.41000366210938 +AAPL,2023-03-01,145.30999755859375 +AAPL,2023-03-02,145.91000366210938 +AAPL,2023-03-03,151.02999877929688 +AAPL,2023-03-06,153.8300018310547 +AAPL,2023-03-07,151.60000610351562 +AAPL,2023-03-08,152.8699951171875 +AAPL,2023-03-09,150.58999633789062 +AAPL,2023-03-10,148.5 +AAPL,2023-03-13,150.47000122070312 +AAPL,2023-03-14,152.58999633789062 +AAPL,2023-03-15,152.99000549316406 +AAPL,2023-03-16,155.85000610351562 +AAPL,2023-03-17,155.0 +AAPL,2023-03-20,157.39999389648438 +AAPL,2023-03-21,159.27999877929688 +AAPL,2023-03-22,157.8300018310547 +AAPL,2023-03-23,158.92999267578125 +AAPL,2023-03-24,160.25 +AAPL,2023-03-27,158.27999877929688 +AAPL,2023-03-28,157.64999389648438 +AAPL,2023-03-29,160.77000427246094 +AAPL,2023-03-30,162.36000061035156 +AAPL,2023-03-31,164.89999389648438 +AAPL,2023-04-03,166.1699981689453 +AAPL,2023-04-04,165.6300048828125 +AAPL,2023-04-05,163.75999450683594 +AAPL,2023-04-06,164.66000366210938 +AAPL,2023-04-10,162.02999877929688 +AAPL,2023-04-11,160.8000030517578 +AAPL,2023-04-12,160.10000610351562 +AAPL,2023-04-13,165.55999755859375 +AAPL,2023-04-14,165.2100067138672 +AAPL,2023-04-17,165.22999572753906 +AAPL,2023-04-18,166.47000122070312 +AAPL,2023-04-19,167.6300048828125 +AAPL,2023-04-20,166.64999389648438 +AAPL,2023-04-21,165.02000427246094 +AAPL,2023-04-24,165.3300018310547 +AAPL,2023-04-25,163.77000427246094 +AAPL,2023-04-26,163.75999450683594 +AAPL,2023-04-27,168.41000366210938 +AAPL,2023-04-28,169.67999267578125 +AAPL,2023-05-01,169.58999633789062 +AAPL,2023-05-02,168.5399932861328 +AAPL,2023-05-03,167.4499969482422 +AAPL,2023-05-04,165.7899932861328 +AAPL,2023-05-05,173.57000732421875 diff --git a/scraper/Companies_Data/AAPL_Data/AAPLmeta_data.csv b/scraper/Companies_Data/AAPL_Data/AAPLmeta_data.csv new file mode 100644 index 0000000..e314bfa --- /dev/null +++ b/scraper/Companies_Data/AAPL_Data/AAPLmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Apple Inc.,Computer Hardware,Timothy D. Cook,AAPL.png diff --git a/scraper/Companies_Data/ABBV_Data/ABBV_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/ABBV_Data/ABBV_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..b9e1022 --- /dev/null +++ b/scraper/Companies_Data/ABBV_Data/ABBV_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,49519000000.0,3753000000.0,39924000000.0,89115000000.0,66728000000.0 +1,2020-12-31,24173000000.0,8502000000.0,8449000000.0,150565000000.0,86056000000.0 +2,2021-12-31,27928000000.0,12495000000.0,9746000000.0,146529000000.0,76684000000.0 +3,2022-12-31,28463000000.0,4136000000.0,9201000000.0,138805000000.0,63271000000.0 +4,2022-03-31,26509000000.0,9952000000.0,6098000000.0,143211000000.0,73474000000.0 +5,2022-06-30,29100000000.0,11930000000.0,8521000000.0,143186000000.0,72932000000.0 +6,2022-09-30,30364000000.0,9207000000.0,11832000000.0,141325000000.0,69606000000.0 +7,2022-12-31,28463000000.0,4136000000.0,9201000000.0,138805000000.0,63271000000.0 diff --git a/scraper/Companies_Data/ABBV_Data/ABBV_current_ratios.csv b/scraper/Companies_Data/ABBV_Data/ABBV_current_ratios.csv new file mode 100644 index 0000000..7a7a5ed --- /dev/null +++ b/scraper/Companies_Data/ABBV_Data/ABBV_current_ratios.csv @@ -0,0 +1,12 @@ +symbol,asOfDate,PeRatio,PsRatio,PbRatio +ABBV,2022-03-31,25.133333,5.126065,18.58955 +ABBV,2022-06-30,21.974175,4.800003,16.630287 +ABBV,2022-09-08,,, +ABBV,2022-09-09,20.002829,4.383233,17.06437 +ABBV,2022-09-12,,, +ABBV,2022-09-30,18.983027,4.159763,16.197167 +ABBV,2022-12-31,21.548,4.968993,17.876541 +ABBV,2023-03-31,24.037707,4.88097,16.294846 +ABBV,2023-05-02,,, +ABBV,2023-05-03,35.117647,4.675488,15.260123 +ABBV,2023-05-05,,, diff --git a/scraper/Companies_Data/ABBV_Data/ABBV_price_history.csv b/scraper/Companies_Data/ABBV_Data/ABBV_price_history.csv new file mode 100644 index 0000000..ff9e162 --- /dev/null +++ b/scraper/Companies_Data/ABBV_Data/ABBV_price_history.csv @@ -0,0 +1,2605 @@ +symbol,date,Closing Price +ABBV,2013-01-02,35.119998931884766 +ABBV,2013-01-03,34.83000183105469 +ABBV,2013-01-04,34.38999938964844 +ABBV,2013-01-07,34.459999084472656 +ABBV,2013-01-08,33.709999084472656 +ABBV,2013-01-09,33.900001525878906 +ABBV,2013-01-10,34.0 +ABBV,2013-01-11,33.849998474121094 +ABBV,2013-01-14,34.09000015258789 +ABBV,2013-01-15,34.599998474121094 +ABBV,2013-01-16,35.540000915527344 +ABBV,2013-01-17,36.41999816894531 +ABBV,2013-01-18,37.31999969482422 +ABBV,2013-01-22,36.41999816894531 +ABBV,2013-01-23,37.79999923706055 +ABBV,2013-01-24,37.459999084472656 +ABBV,2013-01-25,37.599998474121094 +ABBV,2013-01-28,36.88999938964844 +ABBV,2013-01-29,37.310001373291016 +ABBV,2013-01-30,36.93000030517578 +ABBV,2013-01-31,36.689998626708984 +ABBV,2013-02-01,37.18000030517578 +ABBV,2013-02-04,37.279998779296875 +ABBV,2013-02-05,37.20000076293945 +ABBV,2013-02-06,37.13999938964844 +ABBV,2013-02-07,36.41999816894531 +ABBV,2013-02-08,36.25 +ABBV,2013-02-11,35.849998474121094 +ABBV,2013-02-12,35.41999816894531 +ABBV,2013-02-13,35.27000045776367 +ABBV,2013-02-14,36.56999969482422 +ABBV,2013-02-15,37.58000183105469 +ABBV,2013-02-19,38.189998626708984 +ABBV,2013-02-20,38.61000061035156 +ABBV,2013-02-21,38.779998779296875 +ABBV,2013-02-22,38.459999084472656 +ABBV,2013-02-25,37.369998931884766 +ABBV,2013-02-26,37.09000015258789 +ABBV,2013-02-27,36.72999954223633 +ABBV,2013-02-28,36.91999816894531 +ABBV,2013-03-01,37.810001373291016 +ABBV,2013-03-04,38.2400016784668 +ABBV,2013-03-05,37.5099983215332 +ABBV,2013-03-06,37.7400016784668 +ABBV,2013-03-07,37.4900016784668 +ABBV,2013-03-08,37.34000015258789 +ABBV,2013-03-11,37.66999816894531 +ABBV,2013-03-12,37.16999816894531 +ABBV,2013-03-13,37.16999816894531 +ABBV,2013-03-14,37.560001373291016 +ABBV,2013-03-15,38.5 +ABBV,2013-03-18,38.15999984741211 +ABBV,2013-03-19,38.36000061035156 +ABBV,2013-03-20,39.060001373291016 +ABBV,2013-03-21,38.4900016784668 +ABBV,2013-03-22,38.970001220703125 +ABBV,2013-03-25,39.31999969482422 +ABBV,2013-03-26,40.209999084472656 +ABBV,2013-03-27,40.150001525878906 +ABBV,2013-03-28,40.779998779296875 +ABBV,2013-04-01,41.119998931884766 +ABBV,2013-04-02,40.709999084472656 +ABBV,2013-04-03,40.56999969482422 +ABBV,2013-04-04,41.599998474121094 +ABBV,2013-04-05,41.310001373291016 +ABBV,2013-04-08,41.77000045776367 +ABBV,2013-04-09,42.54999923706055 +ABBV,2013-04-10,43.619998931884766 +ABBV,2013-04-11,43.20000076293945 +ABBV,2013-04-12,43.09000015258789 +ABBV,2013-04-15,41.439998626708984 +ABBV,2013-04-16,42.45000076293945 +ABBV,2013-04-17,42.2400016784668 +ABBV,2013-04-18,42.31999969482422 +ABBV,2013-04-19,42.38999938964844 +ABBV,2013-04-22,44.20000076293945 +ABBV,2013-04-23,45.13999938964844 +ABBV,2013-04-24,44.31999969482422 +ABBV,2013-04-25,44.2400016784668 +ABBV,2013-04-26,45.84000015258789 +ABBV,2013-04-29,45.22999954223633 +ABBV,2013-04-30,46.04999923706055 +ABBV,2013-05-01,45.54999923706055 +ABBV,2013-05-02,43.9900016784668 +ABBV,2013-05-03,44.68000030517578 +ABBV,2013-05-06,44.59000015258789 +ABBV,2013-05-07,44.90999984741211 +ABBV,2013-05-08,43.4900016784668 +ABBV,2013-05-09,44.2400016784668 +ABBV,2013-05-10,45.0099983215332 +ABBV,2013-05-13,44.540000915527344 +ABBV,2013-05-14,45.349998474121094 +ABBV,2013-05-15,46.029998779296875 +ABBV,2013-05-16,46.209999084472656 +ABBV,2013-05-17,47.16999816894531 +ABBV,2013-05-20,46.2599983215332 +ABBV,2013-05-21,46.540000915527344 +ABBV,2013-05-22,46.7599983215332 +ABBV,2013-05-23,46.59000015258789 +ABBV,2013-05-24,45.439998626708984 +ABBV,2013-05-28,45.38999938964844 +ABBV,2013-05-29,43.880001068115234 +ABBV,2013-05-30,44.54999923706055 +ABBV,2013-05-31,42.689998626708984 +ABBV,2013-06-03,43.36000061035156 +ABBV,2013-06-04,43.630001068115234 +ABBV,2013-06-05,43.040000915527344 +ABBV,2013-06-06,43.5 +ABBV,2013-06-07,44.0 +ABBV,2013-06-10,43.91999816894531 +ABBV,2013-06-11,43.59000015258789 +ABBV,2013-06-12,42.77000045776367 +ABBV,2013-06-13,43.150001525878906 +ABBV,2013-06-14,43.209999084472656 +ABBV,2013-06-17,43.0099983215332 +ABBV,2013-06-18,43.540000915527344 +ABBV,2013-06-19,43.040000915527344 +ABBV,2013-06-20,41.060001373291016 +ABBV,2013-06-21,42.619998931884766 +ABBV,2013-06-24,41.88999938964844 +ABBV,2013-06-25,42.630001068115234 +ABBV,2013-06-26,43.380001068115234 +ABBV,2013-06-27,43.130001068115234 +ABBV,2013-06-28,41.34000015258789 +ABBV,2013-07-01,41.61000061035156 +ABBV,2013-07-02,42.209999084472656 +ABBV,2013-07-03,42.22999954223633 +ABBV,2013-07-05,42.720001220703125 +ABBV,2013-07-08,43.68000030517578 +ABBV,2013-07-09,43.31999969482422 +ABBV,2013-07-10,43.90999984741211 +ABBV,2013-07-11,43.779998779296875 +ABBV,2013-07-12,45.04999923706055 +ABBV,2013-07-15,44.619998931884766 +ABBV,2013-07-16,43.810001373291016 +ABBV,2013-07-17,43.959999084472656 +ABBV,2013-07-18,44.31999969482422 +ABBV,2013-07-19,44.52000045776367 +ABBV,2013-07-22,44.970001220703125 +ABBV,2013-07-23,44.310001373291016 +ABBV,2013-07-24,43.63999938964844 +ABBV,2013-07-25,44.2400016784668 +ABBV,2013-07-26,44.790000915527344 +ABBV,2013-07-29,45.060001373291016 +ABBV,2013-07-30,44.70000076293945 +ABBV,2013-07-31,45.47999954223633 +ABBV,2013-08-01,45.25 +ABBV,2013-08-02,45.31999969482422 +ABBV,2013-08-05,44.709999084472656 +ABBV,2013-08-06,44.880001068115234 +ABBV,2013-08-07,44.56999969482422 +ABBV,2013-08-08,45.060001373291016 +ABBV,2013-08-09,44.709999084472656 +ABBV,2013-08-12,45.040000915527344 +ABBV,2013-08-13,44.93000030517578 +ABBV,2013-08-14,44.58000183105469 +ABBV,2013-08-15,43.209999084472656 +ABBV,2013-08-16,43.0 +ABBV,2013-08-19,43.369998931884766 +ABBV,2013-08-20,42.970001220703125 +ABBV,2013-08-21,42.310001373291016 +ABBV,2013-08-22,42.91999816894531 +ABBV,2013-08-23,43.43000030517578 +ABBV,2013-08-26,43.45000076293945 +ABBV,2013-08-27,42.630001068115234 +ABBV,2013-08-28,42.560001373291016 +ABBV,2013-08-29,42.619998931884766 +ABBV,2013-08-30,42.61000061035156 +ABBV,2013-09-03,42.59000015258789 +ABBV,2013-09-04,43.130001068115234 +ABBV,2013-09-05,43.5099983215332 +ABBV,2013-09-06,43.88999938964844 +ABBV,2013-09-09,44.43000030517578 +ABBV,2013-09-10,44.779998779296875 +ABBV,2013-09-11,44.95000076293945 +ABBV,2013-09-12,44.70000076293945 +ABBV,2013-09-13,44.88999938964844 +ABBV,2013-09-16,45.81999969482422 +ABBV,2013-09-17,47.599998474121094 +ABBV,2013-09-18,47.91999816894531 +ABBV,2013-09-19,47.400001525878906 +ABBV,2013-09-20,47.84000015258789 +ABBV,2013-09-23,47.099998474121094 +ABBV,2013-09-24,45.97999954223633 +ABBV,2013-09-25,45.33000183105469 +ABBV,2013-09-26,45.0 +ABBV,2013-09-27,44.33000183105469 +ABBV,2013-09-30,44.72999954223633 +ABBV,2013-10-01,45.79999923706055 +ABBV,2013-10-02,45.95000076293945 +ABBV,2013-10-03,46.0099983215332 +ABBV,2013-10-04,46.79999923706055 +ABBV,2013-10-07,46.09000015258789 +ABBV,2013-10-08,44.52000045776367 +ABBV,2013-10-09,44.810001373291016 +ABBV,2013-10-10,45.68000030517578 +ABBV,2013-10-11,45.650001525878906 +ABBV,2013-10-14,46.33000183105469 +ABBV,2013-10-15,46.08000183105469 +ABBV,2013-10-16,47.060001373291016 +ABBV,2013-10-17,48.16999816894531 +ABBV,2013-10-18,48.33000183105469 +ABBV,2013-10-21,48.349998474121094 +ABBV,2013-10-22,49.0 +ABBV,2013-10-23,48.33000183105469 +ABBV,2013-10-24,47.93000030517578 +ABBV,2013-10-25,49.29999923706055 +ABBV,2013-10-28,49.41999816894531 +ABBV,2013-10-29,49.790000915527344 +ABBV,2013-10-30,48.79999923706055 +ABBV,2013-10-31,48.45000076293945 +ABBV,2013-11-01,48.959999084472656 +ABBV,2013-11-04,48.7599983215332 +ABBV,2013-11-05,48.16999816894531 +ABBV,2013-11-06,48.04999923706055 +ABBV,2013-11-07,47.2400016784668 +ABBV,2013-11-08,48.029998779296875 +ABBV,2013-11-11,48.56999969482422 +ABBV,2013-11-12,47.47999954223633 +ABBV,2013-11-13,47.849998474121094 +ABBV,2013-11-14,48.040000915527344 +ABBV,2013-11-15,48.439998626708984 +ABBV,2013-11-18,48.869998931884766 +ABBV,2013-11-19,48.459999084472656 +ABBV,2013-11-20,47.95000076293945 +ABBV,2013-11-21,48.56999969482422 +ABBV,2013-11-22,48.939998626708984 +ABBV,2013-11-25,48.40999984741211 +ABBV,2013-11-26,48.599998474121094 +ABBV,2013-11-27,48.25 +ABBV,2013-11-29,48.45000076293945 +ABBV,2013-12-02,48.38999938964844 +ABBV,2013-12-03,49.970001220703125 +ABBV,2013-12-04,49.66999816894531 +ABBV,2013-12-05,49.7599983215332 +ABBV,2013-12-06,51.349998474121094 +ABBV,2013-12-09,51.209999084472656 +ABBV,2013-12-10,52.13999938964844 +ABBV,2013-12-11,52.66999816894531 +ABBV,2013-12-12,52.38999938964844 +ABBV,2013-12-13,52.369998931884766 +ABBV,2013-12-16,53.369998931884766 +ABBV,2013-12-17,53.630001068115234 +ABBV,2013-12-18,54.31999969482422 +ABBV,2013-12-19,52.630001068115234 +ABBV,2013-12-20,52.59000015258789 +ABBV,2013-12-23,52.58000183105469 +ABBV,2013-12-24,52.36000061035156 +ABBV,2013-12-26,52.9900016784668 +ABBV,2013-12-27,52.54999923706055 +ABBV,2013-12-30,53.0099983215332 +ABBV,2013-12-31,52.810001373291016 +ABBV,2014-01-02,51.97999954223633 +ABBV,2014-01-03,52.29999923706055 +ABBV,2014-01-06,50.38999938964844 +ABBV,2014-01-07,50.4900016784668 +ABBV,2014-01-08,50.36000061035156 +ABBV,2014-01-09,51.220001220703125 +ABBV,2014-01-10,50.900001525878906 +ABBV,2014-01-13,49.83000183105469 +ABBV,2014-01-14,50.599998474121094 +ABBV,2014-01-15,50.11000061035156 +ABBV,2014-01-16,50.5 +ABBV,2014-01-17,50.060001373291016 +ABBV,2014-01-21,50.0 +ABBV,2014-01-22,49.08000183105469 +ABBV,2014-01-23,48.869998931884766 +ABBV,2014-01-24,47.790000915527344 +ABBV,2014-01-27,46.83000183105469 +ABBV,2014-01-28,47.689998626708984 +ABBV,2014-01-29,47.61000061035156 +ABBV,2014-01-30,48.310001373291016 +ABBV,2014-01-31,49.22999954223633 +ABBV,2014-02-03,47.349998474121094 +ABBV,2014-02-04,47.95000076293945 +ABBV,2014-02-05,47.72999954223633 +ABBV,2014-02-06,47.93000030517578 +ABBV,2014-02-07,48.88999938964844 +ABBV,2014-02-10,49.54999923706055 +ABBV,2014-02-11,49.65999984741211 +ABBV,2014-02-12,50.560001373291016 +ABBV,2014-02-13,50.349998474121094 +ABBV,2014-02-14,50.72999954223633 +ABBV,2014-02-18,51.459999084472656 +ABBV,2014-02-19,51.189998626708984 +ABBV,2014-02-20,51.86000061035156 +ABBV,2014-02-21,51.040000915527344 +ABBV,2014-02-24,50.849998474121094 +ABBV,2014-02-25,50.720001220703125 +ABBV,2014-02-26,50.7400016784668 +ABBV,2014-02-27,50.90999984741211 +ABBV,2014-02-28,50.90999984741211 +ABBV,2014-03-03,50.09000015258789 +ABBV,2014-03-04,51.59000015258789 +ABBV,2014-03-05,51.70000076293945 +ABBV,2014-03-06,52.040000915527344 +ABBV,2014-03-07,51.459999084472656 +ABBV,2014-03-10,51.65999984741211 +ABBV,2014-03-11,51.75 +ABBV,2014-03-12,51.63999938964844 +ABBV,2014-03-13,51.31999969482422 +ABBV,2014-03-14,51.209999084472656 +ABBV,2014-03-17,51.97999954223633 +ABBV,2014-03-18,53.099998474121094 +ABBV,2014-03-19,53.11000061035156 +ABBV,2014-03-20,53.68000030517578 +ABBV,2014-03-21,53.459999084472656 +ABBV,2014-03-24,51.36000061035156 +ABBV,2014-03-25,51.689998626708984 +ABBV,2014-03-26,51.5 +ABBV,2014-03-27,51.65999984741211 +ABBV,2014-03-28,50.97999954223633 +ABBV,2014-03-31,51.400001525878906 +ABBV,2014-04-01,52.099998474121094 +ABBV,2014-04-02,53.34000015258789 +ABBV,2014-04-03,53.5 +ABBV,2014-04-04,52.20000076293945 +ABBV,2014-04-07,50.619998931884766 +ABBV,2014-04-08,49.099998474121094 +ABBV,2014-04-09,50.630001068115234 +ABBV,2014-04-10,47.349998474121094 +ABBV,2014-04-11,46.459999084472656 +ABBV,2014-04-14,46.83000183105469 +ABBV,2014-04-15,47.86000061035156 +ABBV,2014-04-16,48.119998931884766 +ABBV,2014-04-17,48.54999923706055 +ABBV,2014-04-21,49.43000030517578 +ABBV,2014-04-22,50.0099983215332 +ABBV,2014-04-23,50.13999938964844 +ABBV,2014-04-24,49.31999969482422 +ABBV,2014-04-25,49.13999938964844 +ABBV,2014-04-28,50.869998931884766 +ABBV,2014-04-29,51.369998931884766 +ABBV,2014-04-30,52.08000183105469 +ABBV,2014-05-01,51.61000061035156 +ABBV,2014-05-02,51.18000030517578 +ABBV,2014-05-05,51.36000061035156 +ABBV,2014-05-06,50.90999984741211 +ABBV,2014-05-07,52.790000915527344 +ABBV,2014-05-08,52.150001525878906 +ABBV,2014-05-09,52.2599983215332 +ABBV,2014-05-12,52.369998931884766 +ABBV,2014-05-13,52.20000076293945 +ABBV,2014-05-14,52.869998931884766 +ABBV,2014-05-15,52.689998626708984 +ABBV,2014-05-16,52.93000030517578 +ABBV,2014-05-19,54.11000061035156 +ABBV,2014-05-20,53.540000915527344 +ABBV,2014-05-21,53.27000045776367 +ABBV,2014-05-22,53.630001068115234 +ABBV,2014-05-23,53.95000076293945 +ABBV,2014-05-27,53.9900016784668 +ABBV,2014-05-28,54.06999969482422 +ABBV,2014-05-29,54.029998779296875 +ABBV,2014-05-30,54.33000183105469 +ABBV,2014-06-02,54.150001525878906 +ABBV,2014-06-03,54.369998931884766 +ABBV,2014-06-04,54.58000183105469 +ABBV,2014-06-05,55.29999923706055 +ABBV,2014-06-06,55.099998474121094 +ABBV,2014-06-09,53.84000015258789 +ABBV,2014-06-10,53.970001220703125 +ABBV,2014-06-11,54.22999954223633 +ABBV,2014-06-12,53.65999984741211 +ABBV,2014-06-13,54.15999984741211 +ABBV,2014-06-16,54.0 +ABBV,2014-06-17,54.29999923706055 +ABBV,2014-06-18,54.56999969482422 +ABBV,2014-06-19,54.189998626708984 +ABBV,2014-06-20,53.29999923706055 +ABBV,2014-06-23,53.75 +ABBV,2014-06-24,53.59000015258789 +ABBV,2014-06-25,55.0 +ABBV,2014-06-26,56.5099983215332 +ABBV,2014-06-27,56.790000915527344 +ABBV,2014-06-30,56.439998626708984 +ABBV,2014-07-01,56.88999938964844 +ABBV,2014-07-02,58.11000061035156 +ABBV,2014-07-03,58.220001220703125 +ABBV,2014-07-07,57.400001525878906 +ABBV,2014-07-08,55.689998626708984 +ABBV,2014-07-09,55.0099983215332 +ABBV,2014-07-10,55.790000915527344 +ABBV,2014-07-11,54.959999084472656 +ABBV,2014-07-14,54.849998474121094 +ABBV,2014-07-15,53.439998626708984 +ABBV,2014-07-16,53.650001525878906 +ABBV,2014-07-17,53.52000045776367 +ABBV,2014-07-18,54.90999984741211 +ABBV,2014-07-21,54.0 +ABBV,2014-07-22,54.04999923706055 +ABBV,2014-07-23,54.47999954223633 +ABBV,2014-07-24,54.08000183105469 +ABBV,2014-07-25,53.18000030517578 +ABBV,2014-07-28,53.7400016784668 +ABBV,2014-07-29,53.43000030517578 +ABBV,2014-07-30,53.75 +ABBV,2014-07-31,52.34000015258789 +ABBV,2014-08-01,52.47999954223633 +ABBV,2014-08-04,53.290000915527344 +ABBV,2014-08-05,52.790000915527344 +ABBV,2014-08-06,52.04999923706055 +ABBV,2014-08-07,52.43000030517578 +ABBV,2014-08-08,52.81999969482422 +ABBV,2014-08-11,53.310001373291016 +ABBV,2014-08-12,52.84000015258789 +ABBV,2014-08-13,53.599998474121094 +ABBV,2014-08-14,54.189998626708984 +ABBV,2014-08-15,53.900001525878906 +ABBV,2014-08-18,54.310001373291016 +ABBV,2014-08-19,55.290000915527344 +ABBV,2014-08-20,55.060001373291016 +ABBV,2014-08-21,54.959999084472656 +ABBV,2014-08-22,55.20000076293945 +ABBV,2014-08-25,55.869998931884766 +ABBV,2014-08-26,55.75 +ABBV,2014-08-27,55.70000076293945 +ABBV,2014-08-28,55.599998474121094 +ABBV,2014-08-29,55.279998779296875 +ABBV,2014-09-02,55.06999969482422 +ABBV,2014-09-03,55.5099983215332 +ABBV,2014-09-04,55.540000915527344 +ABBV,2014-09-05,55.939998626708984 +ABBV,2014-09-08,55.56999969482422 +ABBV,2014-09-09,56.95000076293945 +ABBV,2014-09-10,57.189998626708984 +ABBV,2014-09-11,57.849998474121094 +ABBV,2014-09-12,57.880001068115234 +ABBV,2014-09-15,57.93000030517578 +ABBV,2014-09-16,58.599998474121094 +ABBV,2014-09-17,59.619998931884766 +ABBV,2014-09-18,59.45000076293945 +ABBV,2014-09-19,59.060001373291016 +ABBV,2014-09-22,58.709999084472656 +ABBV,2014-09-23,57.560001373291016 +ABBV,2014-09-24,59.04999923706055 +ABBV,2014-09-25,58.0 +ABBV,2014-09-26,59.189998626708984 +ABBV,2014-09-29,58.52000045776367 +ABBV,2014-09-30,57.7599983215332 +ABBV,2014-10-01,57.22999954223633 +ABBV,2014-10-02,56.66999816894531 +ABBV,2014-10-03,58.689998626708984 +ABBV,2014-10-06,57.810001373291016 +ABBV,2014-10-07,56.650001525878906 +ABBV,2014-10-08,58.34000015258789 +ABBV,2014-10-09,56.720001220703125 +ABBV,2014-10-10,54.970001220703125 +ABBV,2014-10-13,53.619998931884766 +ABBV,2014-10-14,54.130001068115234 +ABBV,2014-10-15,54.630001068115234 +ABBV,2014-10-16,52.900001525878906 +ABBV,2014-10-17,53.369998931884766 +ABBV,2014-10-20,54.40999984741211 +ABBV,2014-10-21,56.290000915527344 +ABBV,2014-10-22,56.900001525878906 +ABBV,2014-10-23,59.52000045776367 +ABBV,2014-10-24,60.290000915527344 +ABBV,2014-10-27,60.4900016784668 +ABBV,2014-10-28,60.93000030517578 +ABBV,2014-10-29,59.97999954223633 +ABBV,2014-10-30,61.18000030517578 +ABBV,2014-10-31,63.459999084472656 +ABBV,2014-11-03,63.25 +ABBV,2014-11-04,62.65999984741211 +ABBV,2014-11-05,62.540000915527344 +ABBV,2014-11-06,62.709999084472656 +ABBV,2014-11-07,61.5 +ABBV,2014-11-10,63.790000915527344 +ABBV,2014-11-11,63.849998474121094 +ABBV,2014-11-12,63.7599983215332 +ABBV,2014-11-13,63.630001068115234 +ABBV,2014-11-14,64.0 +ABBV,2014-11-17,65.04000091552734 +ABBV,2014-11-18,66.05000305175781 +ABBV,2014-11-19,65.5 +ABBV,2014-11-20,65.19000244140625 +ABBV,2014-11-21,67.36000061035156 +ABBV,2014-11-24,67.77999877929688 +ABBV,2014-11-25,68.05999755859375 +ABBV,2014-11-26,68.69999694824219 +ABBV,2014-11-28,69.19999694824219 +ABBV,2014-12-01,69.11000061035156 +ABBV,2014-12-02,69.2699966430664 +ABBV,2014-12-03,68.5 +ABBV,2014-12-04,69.56999969482422 +ABBV,2014-12-05,69.70999908447266 +ABBV,2014-12-08,69.41999816894531 +ABBV,2014-12-09,69.13999938964844 +ABBV,2014-12-10,67.58000183105469 +ABBV,2014-12-11,67.02999877929688 +ABBV,2014-12-12,65.2699966430664 +ABBV,2014-12-15,65.62000274658203 +ABBV,2014-12-16,65.25 +ABBV,2014-12-17,66.56999969482422 +ABBV,2014-12-18,67.91999816894531 +ABBV,2014-12-19,67.70999908447266 +ABBV,2014-12-22,66.97000122070312 +ABBV,2014-12-23,64.3499984741211 +ABBV,2014-12-24,66.20999908447266 +ABBV,2014-12-26,66.9800033569336 +ABBV,2014-12-29,67.13999938964844 +ABBV,2014-12-30,66.30000305175781 +ABBV,2014-12-31,65.44000244140625 +ABBV,2015-01-02,65.88999938964844 +ABBV,2015-01-05,64.6500015258789 +ABBV,2015-01-06,64.33000183105469 +ABBV,2015-01-07,66.93000030517578 +ABBV,2015-01-08,67.62999725341797 +ABBV,2015-01-09,65.77999877929688 +ABBV,2015-01-12,65.76000213623047 +ABBV,2015-01-13,63.38999938964844 +ABBV,2015-01-14,63.70000076293945 +ABBV,2015-01-15,62.88999938964844 +ABBV,2015-01-16,64.54000091552734 +ABBV,2015-01-20,63.45000076293945 +ABBV,2015-01-21,62.70000076293945 +ABBV,2015-01-22,62.97999954223633 +ABBV,2015-01-23,62.43000030517578 +ABBV,2015-01-26,62.83000183105469 +ABBV,2015-01-27,63.099998474121094 +ABBV,2015-01-28,61.849998474121094 +ABBV,2015-01-29,63.119998931884766 +ABBV,2015-01-30,60.349998474121094 +ABBV,2015-02-02,60.70000076293945 +ABBV,2015-02-03,61.650001525878906 +ABBV,2015-02-04,56.90999984741211 +ABBV,2015-02-05,57.9900016784668 +ABBV,2015-02-06,56.900001525878906 +ABBV,2015-02-09,55.47999954223633 +ABBV,2015-02-10,56.88999938964844 +ABBV,2015-02-11,56.689998626708984 +ABBV,2015-02-12,57.04999923706055 +ABBV,2015-02-13,58.04999923706055 +ABBV,2015-02-17,58.720001220703125 +ABBV,2015-02-18,59.2400016784668 +ABBV,2015-02-19,59.0 +ABBV,2015-02-20,61.29999923706055 +ABBV,2015-02-23,60.56999969482422 +ABBV,2015-02-24,60.869998931884766 +ABBV,2015-02-25,60.619998931884766 +ABBV,2015-02-26,60.52000045776367 +ABBV,2015-02-27,60.5 +ABBV,2015-03-02,60.459999084472656 +ABBV,2015-03-03,59.619998931884766 +ABBV,2015-03-04,60.27000045776367 +ABBV,2015-03-05,56.86000061035156 +ABBV,2015-03-06,55.63999938964844 +ABBV,2015-03-09,55.540000915527344 +ABBV,2015-03-10,55.84000015258789 +ABBV,2015-03-11,56.619998931884766 +ABBV,2015-03-12,58.0 +ABBV,2015-03-13,58.0 +ABBV,2015-03-16,59.119998931884766 +ABBV,2015-03-17,59.72999954223633 +ABBV,2015-03-18,59.88999938964844 +ABBV,2015-03-19,61.189998626708984 +ABBV,2015-03-20,60.400001525878906 +ABBV,2015-03-23,60.47999954223633 +ABBV,2015-03-24,59.630001068115234 +ABBV,2015-03-25,58.220001220703125 +ABBV,2015-03-26,57.27000045776367 +ABBV,2015-03-27,57.650001525878906 +ABBV,2015-03-30,58.2400016784668 +ABBV,2015-03-31,58.540000915527344 +ABBV,2015-04-01,57.099998474121094 +ABBV,2015-04-02,57.0099983215332 +ABBV,2015-04-06,57.61000061035156 +ABBV,2015-04-07,58.41999816894531 +ABBV,2015-04-08,58.810001373291016 +ABBV,2015-04-09,60.31999969482422 +ABBV,2015-04-10,62.0 +ABBV,2015-04-13,61.20000076293945 +ABBV,2015-04-14,61.720001220703125 +ABBV,2015-04-15,62.029998779296875 +ABBV,2015-04-16,62.59000015258789 +ABBV,2015-04-17,62.290000915527344 +ABBV,2015-04-20,63.540000915527344 +ABBV,2015-04-21,63.61000061035156 +ABBV,2015-04-22,64.5199966430664 +ABBV,2015-04-23,64.25 +ABBV,2015-04-24,66.06999969482422 +ABBV,2015-04-27,65.0199966430664 +ABBV,2015-04-28,66.48999786376953 +ABBV,2015-04-29,65.62999725341797 +ABBV,2015-04-30,64.66000366210938 +ABBV,2015-05-01,64.31999969482422 +ABBV,2015-05-04,64.68000030517578 +ABBV,2015-05-05,63.86000061035156 +ABBV,2015-05-06,63.939998626708984 +ABBV,2015-05-07,64.69999694824219 +ABBV,2015-05-08,65.23999786376953 +ABBV,2015-05-11,65.19999694824219 +ABBV,2015-05-12,64.80999755859375 +ABBV,2015-05-13,65.30000305175781 +ABBV,2015-05-14,65.97000122070312 +ABBV,2015-05-15,65.98999786376953 +ABBV,2015-05-18,65.61000061035156 +ABBV,2015-05-19,65.7300033569336 +ABBV,2015-05-20,65.88999938964844 +ABBV,2015-05-21,65.6500015258789 +ABBV,2015-05-22,65.4800033569336 +ABBV,2015-05-26,66.0999984741211 +ABBV,2015-05-27,67.37999725341797 +ABBV,2015-05-28,67.47000122070312 +ABBV,2015-05-29,66.58999633789062 +ABBV,2015-06-01,66.93000030517578 +ABBV,2015-06-02,66.62000274658203 +ABBV,2015-06-03,67.01000213623047 +ABBV,2015-06-04,67.41999816894531 +ABBV,2015-06-05,67.4000015258789 +ABBV,2015-06-08,67.79000091552734 +ABBV,2015-06-09,67.66999816894531 +ABBV,2015-06-10,68.23999786376953 +ABBV,2015-06-11,68.04000091552734 +ABBV,2015-06-12,67.05000305175781 +ABBV,2015-06-15,66.91000366210938 +ABBV,2015-06-16,66.7699966430664 +ABBV,2015-06-17,67.7699966430664 +ABBV,2015-06-18,68.9800033569336 +ABBV,2015-06-19,69.4800033569336 +ABBV,2015-06-22,70.12000274658203 +ABBV,2015-06-23,70.0199966430664 +ABBV,2015-06-24,69.22000122070312 +ABBV,2015-06-25,69.81999969482422 +ABBV,2015-06-26,70.45999908447266 +ABBV,2015-06-29,67.18000030517578 +ABBV,2015-06-30,67.19000244140625 +ABBV,2015-07-01,68.51000213623047 +ABBV,2015-07-02,68.20999908447266 +ABBV,2015-07-06,68.22000122070312 +ABBV,2015-07-07,68.55999755859375 +ABBV,2015-07-08,67.66000366210938 +ABBV,2015-07-09,67.97000122070312 +ABBV,2015-07-10,69.2300033569336 +ABBV,2015-07-13,69.56999969482422 +ABBV,2015-07-14,69.80000305175781 +ABBV,2015-07-15,69.75 +ABBV,2015-07-16,69.98999786376953 +ABBV,2015-07-17,69.98999786376953 +ABBV,2015-07-20,70.80000305175781 +ABBV,2015-07-21,70.54000091552734 +ABBV,2015-07-22,70.55999755859375 +ABBV,2015-07-23,70.5199966430664 +ABBV,2015-07-24,68.08000183105469 +ABBV,2015-07-27,69.33999633789062 +ABBV,2015-07-28,71.2300033569336 +ABBV,2015-07-29,70.7699966430664 +ABBV,2015-07-30,70.16000366210938 +ABBV,2015-07-31,70.01000213623047 +ABBV,2015-08-03,69.7300033569336 +ABBV,2015-08-04,69.94999694824219 +ABBV,2015-08-05,70.30000305175781 +ABBV,2015-08-06,69.23999786376953 +ABBV,2015-08-07,68.62000274658203 +ABBV,2015-08-10,69.20999908447266 +ABBV,2015-08-11,68.25 +ABBV,2015-08-12,68.75 +ABBV,2015-08-13,68.54000091552734 +ABBV,2015-08-14,68.6500015258789 +ABBV,2015-08-17,69.37000274658203 +ABBV,2015-08-18,68.86000061035156 +ABBV,2015-08-19,68.58999633789062 +ABBV,2015-08-20,67.4800033569336 +ABBV,2015-08-21,65.9000015258789 +ABBV,2015-08-24,63.45000076293945 +ABBV,2015-08-25,60.709999084472656 +ABBV,2015-08-26,63.13999938964844 +ABBV,2015-08-27,64.51000213623047 +ABBV,2015-08-28,63.97999954223633 +ABBV,2015-08-31,62.40999984741211 +ABBV,2015-09-01,60.5 +ABBV,2015-09-02,60.97999954223633 +ABBV,2015-09-03,61.58000183105469 +ABBV,2015-09-04,59.77000045776367 +ABBV,2015-09-08,60.56999969482422 +ABBV,2015-09-09,59.2599983215332 +ABBV,2015-09-10,59.58000183105469 +ABBV,2015-09-11,59.349998474121094 +ABBV,2015-09-14,58.939998626708984 +ABBV,2015-09-15,59.20000076293945 +ABBV,2015-09-16,59.5099983215332 +ABBV,2015-09-17,59.86000061035156 +ABBV,2015-09-18,61.220001220703125 +ABBV,2015-09-21,59.38999938964844 +ABBV,2015-09-22,57.7400016784668 +ABBV,2015-09-23,57.43000030517578 +ABBV,2015-09-24,56.56999969482422 +ABBV,2015-09-25,55.7400016784668 +ABBV,2015-09-28,52.5 +ABBV,2015-09-29,52.790000915527344 +ABBV,2015-09-30,54.40999984741211 +ABBV,2015-10-01,55.130001068115234 +ABBV,2015-10-02,55.81999969482422 +ABBV,2015-10-05,56.68000030517578 +ABBV,2015-10-06,55.08000183105469 +ABBV,2015-10-07,55.630001068115234 +ABBV,2015-10-08,56.040000915527344 +ABBV,2015-10-09,55.63999938964844 +ABBV,2015-10-12,55.77000045776367 +ABBV,2015-10-13,53.79999923706055 +ABBV,2015-10-14,53.939998626708984 +ABBV,2015-10-15,56.13999938964844 +ABBV,2015-10-16,56.529998779296875 +ABBV,2015-10-19,56.15999984741211 +ABBV,2015-10-20,54.83000183105469 +ABBV,2015-10-21,53.83000183105469 +ABBV,2015-10-22,48.27000045776367 +ABBV,2015-10-23,50.34000015258789 +ABBV,2015-10-26,51.869998931884766 +ABBV,2015-10-27,52.58000183105469 +ABBV,2015-10-28,53.2599983215332 +ABBV,2015-10-29,54.099998474121094 +ABBV,2015-10-30,59.54999923706055 +ABBV,2015-11-02,63.380001068115234 +ABBV,2015-11-03,62.43000030517578 +ABBV,2015-11-04,63.79999923706055 +ABBV,2015-11-05,62.77000045776367 +ABBV,2015-11-06,64.12999725341797 +ABBV,2015-11-09,63.22999954223633 +ABBV,2015-11-10,62.29999923706055 +ABBV,2015-11-11,60.86000061035156 +ABBV,2015-11-12,60.22999954223633 +ABBV,2015-11-13,59.86000061035156 +ABBV,2015-11-16,60.0099983215332 +ABBV,2015-11-17,60.380001068115234 +ABBV,2015-11-18,60.9900016784668 +ABBV,2015-11-19,60.54999923706055 +ABBV,2015-11-20,61.11000061035156 +ABBV,2015-11-23,61.150001525878906 +ABBV,2015-11-24,61.130001068115234 +ABBV,2015-11-25,60.290000915527344 +ABBV,2015-11-27,60.0 +ABBV,2015-11-30,58.150001525878906 +ABBV,2015-12-01,59.02000045776367 +ABBV,2015-12-02,57.720001220703125 +ABBV,2015-12-03,56.119998931884766 +ABBV,2015-12-04,57.18000030517578 +ABBV,2015-12-07,56.27000045776367 +ABBV,2015-12-08,56.66999816894531 +ABBV,2015-12-09,56.029998779296875 +ABBV,2015-12-10,55.779998779296875 +ABBV,2015-12-11,54.040000915527344 +ABBV,2015-12-14,55.439998626708984 +ABBV,2015-12-15,56.38999938964844 +ABBV,2015-12-16,57.630001068115234 +ABBV,2015-12-17,56.380001068115234 +ABBV,2015-12-18,55.7400016784668 +ABBV,2015-12-21,56.20000076293945 +ABBV,2015-12-22,57.59000015258789 +ABBV,2015-12-23,58.58000183105469 +ABBV,2015-12-24,58.459999084472656 +ABBV,2015-12-28,58.75 +ABBV,2015-12-29,59.45000076293945 +ABBV,2015-12-30,59.79999923706055 +ABBV,2015-12-31,59.2400016784668 +ABBV,2016-01-04,57.61000061035156 +ABBV,2016-01-05,57.369998931884766 +ABBV,2016-01-06,57.380001068115234 +ABBV,2016-01-07,57.209999084472656 +ABBV,2016-01-08,55.650001525878906 +ABBV,2016-01-11,53.880001068115234 +ABBV,2016-01-12,54.84000015258789 +ABBV,2016-01-13,51.18000030517578 +ABBV,2016-01-14,54.560001373291016 +ABBV,2016-01-15,57.34000015258789 +ABBV,2016-01-19,54.9900016784668 +ABBV,2016-01-20,57.150001525878906 +ABBV,2016-01-21,58.36000061035156 +ABBV,2016-01-22,58.83000183105469 +ABBV,2016-01-25,58.650001525878906 +ABBV,2016-01-26,58.2599983215332 +ABBV,2016-01-27,57.11000061035156 +ABBV,2016-01-28,55.849998474121094 +ABBV,2016-01-29,54.900001525878906 +ABBV,2016-02-01,54.38999938964844 +ABBV,2016-02-02,53.95000076293945 +ABBV,2016-02-03,56.84000015258789 +ABBV,2016-02-04,56.7599983215332 +ABBV,2016-02-05,53.119998931884766 +ABBV,2016-02-08,52.88999938964844 +ABBV,2016-02-09,53.47999954223633 +ABBV,2016-02-10,52.720001220703125 +ABBV,2016-02-11,52.18000030517578 +ABBV,2016-02-12,52.58000183105469 +ABBV,2016-02-16,53.5099983215332 +ABBV,2016-02-17,55.0099983215332 +ABBV,2016-02-18,54.54999923706055 +ABBV,2016-02-19,54.290000915527344 +ABBV,2016-02-22,55.279998779296875 +ABBV,2016-02-23,55.06999969482422 +ABBV,2016-02-24,54.88999938964844 +ABBV,2016-02-25,56.20000076293945 +ABBV,2016-02-26,56.0 +ABBV,2016-02-29,54.61000061035156 +ABBV,2016-03-01,56.34000015258789 +ABBV,2016-03-02,55.70000076293945 +ABBV,2016-03-03,55.93000030517578 +ABBV,2016-03-04,56.150001525878906 +ABBV,2016-03-07,56.400001525878906 +ABBV,2016-03-08,55.31999969482422 +ABBV,2016-03-09,56.38999938964844 +ABBV,2016-03-10,56.22999954223633 +ABBV,2016-03-11,57.72999954223633 +ABBV,2016-03-14,57.209999084472656 +ABBV,2016-03-15,55.619998931884766 +ABBV,2016-03-16,56.310001373291016 +ABBV,2016-03-17,55.31999969482422 +ABBV,2016-03-18,56.56999969482422 +ABBV,2016-03-21,56.0099983215332 +ABBV,2016-03-22,57.5 +ABBV,2016-03-23,56.36000061035156 +ABBV,2016-03-24,56.119998931884766 +ABBV,2016-03-28,56.11000061035156 +ABBV,2016-03-29,57.04999923706055 +ABBV,2016-03-30,57.0 +ABBV,2016-03-31,57.119998931884766 +ABBV,2016-04-01,57.41999816894531 +ABBV,2016-04-04,59.209999084472656 +ABBV,2016-04-05,58.540000915527344 +ABBV,2016-04-06,59.88999938964844 +ABBV,2016-04-07,59.29999923706055 +ABBV,2016-04-08,58.470001220703125 +ABBV,2016-04-11,58.5 +ABBV,2016-04-12,59.88999938964844 +ABBV,2016-04-13,59.060001373291016 +ABBV,2016-04-14,59.279998779296875 +ABBV,2016-04-15,59.5099983215332 +ABBV,2016-04-18,59.880001068115234 +ABBV,2016-04-19,60.16999816894531 +ABBV,2016-04-20,60.47999954223633 +ABBV,2016-04-21,61.369998931884766 +ABBV,2016-04-22,61.41999816894531 +ABBV,2016-04-25,60.970001220703125 +ABBV,2016-04-26,60.93000030517578 +ABBV,2016-04-27,60.70000076293945 +ABBV,2016-04-28,61.20000076293945 +ABBV,2016-04-29,61.0 +ABBV,2016-05-02,61.439998626708984 +ABBV,2016-05-03,61.77000045776367 +ABBV,2016-05-04,61.459999084472656 +ABBV,2016-05-05,62.34000015258789 +ABBV,2016-05-06,62.5099983215332 +ABBV,2016-05-09,63.70000076293945 +ABBV,2016-05-10,63.7400016784668 +ABBV,2016-05-11,62.70000076293945 +ABBV,2016-05-12,62.4900016784668 +ABBV,2016-05-13,62.0 +ABBV,2016-05-16,62.45000076293945 +ABBV,2016-05-17,60.25 +ABBV,2016-05-18,60.459999084472656 +ABBV,2016-05-19,59.279998779296875 +ABBV,2016-05-20,59.689998626708984 +ABBV,2016-05-23,59.29999923706055 +ABBV,2016-05-24,60.70000076293945 +ABBV,2016-05-25,61.220001220703125 +ABBV,2016-05-26,61.900001525878906 +ABBV,2016-05-27,62.709999084472656 +ABBV,2016-05-31,62.93000030517578 +ABBV,2016-06-01,62.83000183105469 +ABBV,2016-06-02,65.08999633789062 +ABBV,2016-06-03,65.0 +ABBV,2016-06-06,62.81999969482422 +ABBV,2016-06-07,63.099998474121094 +ABBV,2016-06-08,61.72999954223633 +ABBV,2016-06-09,60.75 +ABBV,2016-06-10,61.0 +ABBV,2016-06-13,59.93000030517578 +ABBV,2016-06-14,59.900001525878906 +ABBV,2016-06-15,60.400001525878906 +ABBV,2016-06-16,60.900001525878906 +ABBV,2016-06-17,60.0099983215332 +ABBV,2016-06-20,60.11000061035156 +ABBV,2016-06-21,59.97999954223633 +ABBV,2016-06-22,60.38999938964844 +ABBV,2016-06-23,61.310001373291016 +ABBV,2016-06-24,59.86000061035156 +ABBV,2016-06-27,58.68000030517578 +ABBV,2016-06-28,59.9900016784668 +ABBV,2016-06-29,61.810001373291016 +ABBV,2016-06-30,61.90999984741211 +ABBV,2016-07-01,62.709999084472656 +ABBV,2016-07-05,61.91999816894531 +ABBV,2016-07-06,63.369998931884766 +ABBV,2016-07-07,63.43000030517578 +ABBV,2016-07-08,64.16000366210938 +ABBV,2016-07-11,64.3499984741211 +ABBV,2016-07-12,65.5 +ABBV,2016-07-13,64.7699966430664 +ABBV,2016-07-14,63.619998931884766 +ABBV,2016-07-15,63.31999969482422 +ABBV,2016-07-18,63.560001373291016 +ABBV,2016-07-19,63.31999969482422 +ABBV,2016-07-20,63.40999984741211 +ABBV,2016-07-21,63.88999938964844 +ABBV,2016-07-22,63.810001373291016 +ABBV,2016-07-25,64.31999969482422 +ABBV,2016-07-26,64.44999694824219 +ABBV,2016-07-27,64.9000015258789 +ABBV,2016-07-28,64.72000122070312 +ABBV,2016-07-29,66.2300033569336 +ABBV,2016-08-01,66.94000244140625 +ABBV,2016-08-02,66.77999877929688 +ABBV,2016-08-03,66.56999969482422 +ABBV,2016-08-04,66.0999984741211 +ABBV,2016-08-05,66.54000091552734 +ABBV,2016-08-08,66.33999633789062 +ABBV,2016-08-09,66.76000213623047 +ABBV,2016-08-10,66.43000030517578 +ABBV,2016-08-11,66.94999694824219 +ABBV,2016-08-12,67.19000244140625 +ABBV,2016-08-15,67.38999938964844 +ABBV,2016-08-16,66.73999786376953 +ABBV,2016-08-17,66.83000183105469 +ABBV,2016-08-18,66.7699966430664 +ABBV,2016-08-19,67.0999984741211 +ABBV,2016-08-22,67.01000213623047 +ABBV,2016-08-23,66.16999816894531 +ABBV,2016-08-24,65.05999755859375 +ABBV,2016-08-25,64.72000122070312 +ABBV,2016-08-26,64.61000061035156 +ABBV,2016-08-29,64.51000213623047 +ABBV,2016-08-30,64.16000366210938 +ABBV,2016-08-31,64.0999984741211 +ABBV,2016-09-01,64.02999877929688 +ABBV,2016-09-02,64.12000274658203 +ABBV,2016-09-06,64.61000061035156 +ABBV,2016-09-07,64.97000122070312 +ABBV,2016-09-08,64.05999755859375 +ABBV,2016-09-09,63.36000061035156 +ABBV,2016-09-12,64.08000183105469 +ABBV,2016-09-13,63.34000015258789 +ABBV,2016-09-14,63.34000015258789 +ABBV,2016-09-15,63.349998474121094 +ABBV,2016-09-16,63.27000045776367 +ABBV,2016-09-19,62.90999984741211 +ABBV,2016-09-20,63.279998779296875 +ABBV,2016-09-21,64.0999984741211 +ABBV,2016-09-22,65.08000183105469 +ABBV,2016-09-23,64.9800033569336 +ABBV,2016-09-26,64.06999969482422 +ABBV,2016-09-27,64.56999969482422 +ABBV,2016-09-28,64.22000122070312 +ABBV,2016-09-29,62.81999969482422 +ABBV,2016-09-30,63.06999969482422 +ABBV,2016-10-03,63.22999954223633 +ABBV,2016-10-04,63.0 +ABBV,2016-10-05,63.38999938964844 +ABBV,2016-10-06,62.83000183105469 +ABBV,2016-10-07,62.93000030517578 +ABBV,2016-10-10,63.310001373291016 +ABBV,2016-10-11,62.38999938964844 +ABBV,2016-10-12,61.209999084472656 +ABBV,2016-10-13,61.150001525878906 +ABBV,2016-10-14,60.16999816894531 +ABBV,2016-10-17,60.13999938964844 +ABBV,2016-10-18,61.54999923706055 +ABBV,2016-10-19,61.43000030517578 +ABBV,2016-10-20,61.7599983215332 +ABBV,2016-10-21,60.97999954223633 +ABBV,2016-10-24,61.119998931884766 +ABBV,2016-10-25,61.54999923706055 +ABBV,2016-10-26,61.02000045776367 +ABBV,2016-10-27,61.459999084472656 +ABBV,2016-10-28,57.599998474121094 +ABBV,2016-10-31,55.779998779296875 +ABBV,2016-11-01,56.45000076293945 +ABBV,2016-11-02,56.790000915527344 +ABBV,2016-11-03,55.88999938964844 +ABBV,2016-11-04,56.040000915527344 +ABBV,2016-11-07,58.90999984741211 +ABBV,2016-11-08,58.810001373291016 +ABBV,2016-11-09,62.63999938964844 +ABBV,2016-11-10,64.0 +ABBV,2016-11-11,63.099998474121094 +ABBV,2016-11-14,62.970001220703125 +ABBV,2016-11-15,62.869998931884766 +ABBV,2016-11-16,61.540000915527344 +ABBV,2016-11-17,61.70000076293945 +ABBV,2016-11-18,60.52000045776367 +ABBV,2016-11-21,60.41999816894531 +ABBV,2016-11-22,58.93000030517578 +ABBV,2016-11-23,60.18000030517578 +ABBV,2016-11-25,60.5099983215332 +ABBV,2016-11-28,59.459999084472656 +ABBV,2016-11-29,61.59000015258789 +ABBV,2016-11-30,60.79999923706055 +ABBV,2016-12-01,59.15999984741211 +ABBV,2016-12-02,59.43000030517578 +ABBV,2016-12-05,60.86000061035156 +ABBV,2016-12-06,61.619998931884766 +ABBV,2016-12-07,59.9900016784668 +ABBV,2016-12-08,60.900001525878906 +ABBV,2016-12-09,61.540000915527344 +ABBV,2016-12-12,62.040000915527344 +ABBV,2016-12-13,61.9900016784668 +ABBV,2016-12-14,61.66999816894531 +ABBV,2016-12-15,62.02000045776367 +ABBV,2016-12-16,62.220001220703125 +ABBV,2016-12-19,62.220001220703125 +ABBV,2016-12-20,62.15999984741211 +ABBV,2016-12-21,61.45000076293945 +ABBV,2016-12-22,61.65999984741211 +ABBV,2016-12-23,62.34000015258789 +ABBV,2016-12-27,62.5 +ABBV,2016-12-28,62.27000045776367 +ABBV,2016-12-29,62.72999954223633 +ABBV,2016-12-30,62.619998931884766 +ABBV,2017-01-03,62.40999984741211 +ABBV,2017-01-04,63.290000915527344 +ABBV,2017-01-05,63.77000045776367 +ABBV,2017-01-06,63.790000915527344 +ABBV,2017-01-09,64.20999908447266 +ABBV,2017-01-10,64.06999969482422 +ABBV,2017-01-11,61.13999938964844 +ABBV,2017-01-12,61.279998779296875 +ABBV,2017-01-13,61.9900016784668 +ABBV,2017-01-17,61.86000061035156 +ABBV,2017-01-18,61.65999984741211 +ABBV,2017-01-19,61.380001068115234 +ABBV,2017-01-20,61.150001525878906 +ABBV,2017-01-23,60.959999084472656 +ABBV,2017-01-24,60.58000183105469 +ABBV,2017-01-25,61.380001068115234 +ABBV,2017-01-26,61.27000045776367 +ABBV,2017-01-27,60.0 +ABBV,2017-01-30,60.43000030517578 +ABBV,2017-01-31,61.11000061035156 +ABBV,2017-02-01,60.88999938964844 +ABBV,2017-02-02,60.88999938964844 +ABBV,2017-02-03,60.66999816894531 +ABBV,2017-02-06,60.650001525878906 +ABBV,2017-02-07,60.560001373291016 +ABBV,2017-02-08,60.52000045776367 +ABBV,2017-02-09,60.84000015258789 +ABBV,2017-02-10,60.41999816894531 +ABBV,2017-02-13,60.5099983215332 +ABBV,2017-02-14,60.81999969482422 +ABBV,2017-02-15,61.650001525878906 +ABBV,2017-02-16,61.47999954223633 +ABBV,2017-02-17,61.77000045776367 +ABBV,2017-02-21,61.83000183105469 +ABBV,2017-02-22,61.36000061035156 +ABBV,2017-02-23,61.939998626708984 +ABBV,2017-02-24,62.09000015258789 +ABBV,2017-02-27,62.220001220703125 +ABBV,2017-02-28,61.84000015258789 +ABBV,2017-03-01,62.83000183105469 +ABBV,2017-03-02,63.25 +ABBV,2017-03-03,63.34000015258789 +ABBV,2017-03-06,63.54999923706055 +ABBV,2017-03-07,63.689998626708984 +ABBV,2017-03-08,64.13999938964844 +ABBV,2017-03-09,64.5 +ABBV,2017-03-10,65.87999725341797 +ABBV,2017-03-13,65.8499984741211 +ABBV,2017-03-14,65.66999816894531 +ABBV,2017-03-15,66.55000305175781 +ABBV,2017-03-16,65.9000015258789 +ABBV,2017-03-17,65.69000244140625 +ABBV,2017-03-20,65.80000305175781 +ABBV,2017-03-21,65.3499984741211 +ABBV,2017-03-22,65.5199966430664 +ABBV,2017-03-23,65.6500015258789 +ABBV,2017-03-24,65.62000274658203 +ABBV,2017-03-27,66.0999984741211 +ABBV,2017-03-28,65.9800033569336 +ABBV,2017-03-29,65.7699966430664 +ABBV,2017-03-30,65.45999908447266 +ABBV,2017-03-31,65.16000366210938 +ABBV,2017-04-03,65.02999877929688 +ABBV,2017-04-04,65.11000061035156 +ABBV,2017-04-05,64.95999908447266 +ABBV,2017-04-06,65.08000183105469 +ABBV,2017-04-07,65.54000091552734 +ABBV,2017-04-10,64.97000122070312 +ABBV,2017-04-11,64.18000030517578 +ABBV,2017-04-12,64.37000274658203 +ABBV,2017-04-13,64.12999725341797 +ABBV,2017-04-17,64.30999755859375 +ABBV,2017-04-18,63.650001525878906 +ABBV,2017-04-19,63.45000076293945 +ABBV,2017-04-20,63.779998779296875 +ABBV,2017-04-21,63.81999969482422 +ABBV,2017-04-24,64.66000366210938 +ABBV,2017-04-25,65.0999984741211 +ABBV,2017-04-26,65.04000091552734 +ABBV,2017-04-27,66.06999969482422 +ABBV,2017-04-28,65.94000244140625 +ABBV,2017-05-01,66.4800033569336 +ABBV,2017-05-02,66.62999725341797 +ABBV,2017-05-03,66.73999786376953 +ABBV,2017-05-04,67.2300033569336 +ABBV,2017-05-05,66.98999786376953 +ABBV,2017-05-08,66.20999908447266 +ABBV,2017-05-09,66.16999816894531 +ABBV,2017-05-10,65.9800033569336 +ABBV,2017-05-11,65.30000305175781 +ABBV,2017-05-12,66.05999755859375 +ABBV,2017-05-15,66.66999816894531 +ABBV,2017-05-16,66.8499984741211 +ABBV,2017-05-17,65.37000274658203 +ABBV,2017-05-18,65.62999725341797 +ABBV,2017-05-19,65.58000183105469 +ABBV,2017-05-22,65.44000244140625 +ABBV,2017-05-23,65.83999633789062 +ABBV,2017-05-24,65.93000030517578 +ABBV,2017-05-25,66.31999969482422 +ABBV,2017-05-26,66.05999755859375 +ABBV,2017-05-30,66.0199966430664 +ABBV,2017-05-31,66.0199966430664 +ABBV,2017-06-01,66.70999908447266 +ABBV,2017-06-02,67.25 +ABBV,2017-06-05,67.51000213623047 +ABBV,2017-06-06,67.87000274658203 +ABBV,2017-06-07,68.75 +ABBV,2017-06-08,68.76000213623047 +ABBV,2017-06-09,69.66999816894531 +ABBV,2017-06-12,69.52999877929688 +ABBV,2017-06-13,69.66999816894531 +ABBV,2017-06-14,70.5199966430664 +ABBV,2017-06-15,70.5999984741211 +ABBV,2017-06-16,71.05000305175781 +ABBV,2017-06-19,71.33999633789062 +ABBV,2017-06-20,71.22000122070312 +ABBV,2017-06-21,71.33999633789062 +ABBV,2017-06-22,73.18000030517578 +ABBV,2017-06-23,72.63999938964844 +ABBV,2017-06-26,72.73999786376953 +ABBV,2017-06-27,72.38999938964844 +ABBV,2017-06-28,72.91999816894531 +ABBV,2017-06-29,72.4800033569336 +ABBV,2017-06-30,72.51000213623047 +ABBV,2017-07-03,72.41999816894531 +ABBV,2017-07-05,72.4800033569336 +ABBV,2017-07-06,71.7300033569336 +ABBV,2017-07-07,72.02999877929688 +ABBV,2017-07-10,71.83000183105469 +ABBV,2017-07-11,71.83999633789062 +ABBV,2017-07-12,71.87999725341797 +ABBV,2017-07-13,72.62999725341797 +ABBV,2017-07-14,73.11000061035156 +ABBV,2017-07-17,72.69999694824219 +ABBV,2017-07-18,72.2300033569336 +ABBV,2017-07-19,72.7699966430664 +ABBV,2017-07-20,74.01000213623047 +ABBV,2017-07-21,74.62999725341797 +ABBV,2017-07-24,73.91000366210938 +ABBV,2017-07-25,72.5199966430664 +ABBV,2017-07-26,72.58999633789062 +ABBV,2017-07-27,71.7300033569336 +ABBV,2017-07-28,70.44000244140625 +ABBV,2017-07-31,69.91000366210938 +ABBV,2017-08-01,70.37999725341797 +ABBV,2017-08-02,70.70999908447266 +ABBV,2017-08-03,70.98999786376953 +ABBV,2017-08-04,70.98999786376953 +ABBV,2017-08-07,71.22000122070312 +ABBV,2017-08-08,71.47000122070312 +ABBV,2017-08-09,72.0199966430664 +ABBV,2017-08-10,70.44000244140625 +ABBV,2017-08-11,70.62999725341797 +ABBV,2017-08-14,70.81999969482422 +ABBV,2017-08-15,70.33999633789062 +ABBV,2017-08-16,70.41999816894531 +ABBV,2017-08-17,69.8499984741211 +ABBV,2017-08-18,69.95999908447266 +ABBV,2017-08-21,70.69999694824219 +ABBV,2017-08-22,71.75 +ABBV,2017-08-23,71.5199966430664 +ABBV,2017-08-24,72.11000061035156 +ABBV,2017-08-25,72.4800033569336 +ABBV,2017-08-28,73.31999969482422 +ABBV,2017-08-29,73.88999938964844 +ABBV,2017-08-30,73.91999816894531 +ABBV,2017-08-31,75.30000305175781 +ABBV,2017-09-01,75.41999816894531 +ABBV,2017-09-05,75.25 +ABBV,2017-09-06,77.05000305175781 +ABBV,2017-09-07,81.77999877929688 +ABBV,2017-09-08,85.33999633789062 +ABBV,2017-09-11,87.0 +ABBV,2017-09-12,87.75 +ABBV,2017-09-13,88.47000122070312 +ABBV,2017-09-14,89.22000122070312 +ABBV,2017-09-15,87.37000274658203 +ABBV,2017-09-18,85.31999969482422 +ABBV,2017-09-19,86.37000274658203 +ABBV,2017-09-20,87.41000366210938 +ABBV,2017-09-21,87.41000366210938 +ABBV,2017-09-22,87.4800033569336 +ABBV,2017-09-25,86.56999969482422 +ABBV,2017-09-26,85.3499984741211 +ABBV,2017-09-27,84.75 +ABBV,2017-09-28,88.95999908447266 +ABBV,2017-09-29,88.86000061035156 +ABBV,2017-10-02,90.38999938964844 +ABBV,2017-10-03,89.69999694824219 +ABBV,2017-10-04,89.9000015258789 +ABBV,2017-10-05,90.18000030517578 +ABBV,2017-10-06,90.48999786376953 +ABBV,2017-10-09,90.77999877929688 +ABBV,2017-10-10,91.16999816894531 +ABBV,2017-10-11,92.37999725341797 +ABBV,2017-10-12,91.41999816894531 +ABBV,2017-10-13,90.66999816894531 +ABBV,2017-10-16,91.04000091552734 +ABBV,2017-10-17,92.16999816894531 +ABBV,2017-10-18,96.04000091552734 +ABBV,2017-10-19,96.4800033569336 +ABBV,2017-10-20,96.0999984741211 +ABBV,2017-10-23,94.51000213623047 +ABBV,2017-10-24,91.69000244140625 +ABBV,2017-10-25,91.7699966430664 +ABBV,2017-10-26,89.55999755859375 +ABBV,2017-10-27,91.93000030517578 +ABBV,2017-10-30,90.95999908447266 +ABBV,2017-10-31,90.25 +ABBV,2017-11-01,92.44000244140625 +ABBV,2017-11-02,91.0199966430664 +ABBV,2017-11-03,92.30999755859375 +ABBV,2017-11-06,92.95999908447266 +ABBV,2017-11-07,93.95999908447266 +ABBV,2017-11-08,95.70999908447266 +ABBV,2017-11-09,95.88999938964844 +ABBV,2017-11-10,95.43000030517578 +ABBV,2017-11-13,95.12000274658203 +ABBV,2017-11-14,94.75 +ABBV,2017-11-15,93.76000213623047 +ABBV,2017-11-16,94.47000122070312 +ABBV,2017-11-17,93.61000061035156 +ABBV,2017-11-20,93.5999984741211 +ABBV,2017-11-21,94.68000030517578 +ABBV,2017-11-22,94.47000122070312 +ABBV,2017-11-24,94.72000122070312 +ABBV,2017-11-27,95.41999816894531 +ABBV,2017-11-28,95.41999816894531 +ABBV,2017-11-29,95.81999969482422 +ABBV,2017-11-30,96.91999816894531 +ABBV,2017-12-01,96.31999969482422 +ABBV,2017-12-04,95.22000122070312 +ABBV,2017-12-05,95.41000366210938 +ABBV,2017-12-06,94.4000015258789 +ABBV,2017-12-07,94.23999786376953 +ABBV,2017-12-08,95.94999694824219 +ABBV,2017-12-11,96.47000122070312 +ABBV,2017-12-12,96.30000305175781 +ABBV,2017-12-13,97.3499984741211 +ABBV,2017-12-14,96.30000305175781 +ABBV,2017-12-15,97.44999694824219 +ABBV,2017-12-18,98.19000244140625 +ABBV,2017-12-19,97.91999816894531 +ABBV,2017-12-20,97.41000366210938 +ABBV,2017-12-21,97.91000366210938 +ABBV,2017-12-22,98.20999908447266 +ABBV,2017-12-26,97.75 +ABBV,2017-12-27,98.08999633789062 +ABBV,2017-12-28,97.79000091552734 +ABBV,2017-12-29,96.70999908447266 +ABBV,2018-01-02,98.41000366210938 +ABBV,2018-01-03,99.94999694824219 +ABBV,2018-01-04,99.37999725341797 +ABBV,2018-01-05,101.11000061035156 +ABBV,2018-01-08,99.48999786376953 +ABBV,2018-01-09,100.23999786376953 +ABBV,2018-01-10,99.69000244140625 +ABBV,2018-01-11,99.2699966430664 +ABBV,2018-01-12,100.33999633789062 +ABBV,2018-01-16,102.48999786376953 +ABBV,2018-01-17,104.36000061035156 +ABBV,2018-01-18,103.80999755859375 +ABBV,2018-01-19,104.63999938964844 +ABBV,2018-01-22,106.48999786376953 +ABBV,2018-01-23,105.37999725341797 +ABBV,2018-01-24,105.51000213623047 +ABBV,2018-01-25,108.30000305175781 +ABBV,2018-01-26,123.20999908447266 +ABBV,2018-01-29,122.30999755859375 +ABBV,2018-01-30,115.87999725341797 +ABBV,2018-01-31,112.22000122070312 +ABBV,2018-02-01,116.33999633789062 +ABBV,2018-02-02,115.16999816894531 +ABBV,2018-02-05,109.51000213623047 +ABBV,2018-02-06,111.19999694824219 +ABBV,2018-02-07,113.62000274658203 +ABBV,2018-02-08,108.4800033569336 +ABBV,2018-02-09,111.30000305175781 +ABBV,2018-02-12,111.93000030517578 +ABBV,2018-02-13,111.86000061035156 +ABBV,2018-02-14,113.08000183105469 +ABBV,2018-02-15,114.9000015258789 +ABBV,2018-02-16,118.5999984741211 +ABBV,2018-02-20,117.9800033569336 +ABBV,2018-02-21,117.91000366210938 +ABBV,2018-02-22,117.55999755859375 +ABBV,2018-02-23,118.75 +ABBV,2018-02-26,121.54000091552734 +ABBV,2018-02-27,118.26000213623047 +ABBV,2018-02-28,115.83000183105469 +ABBV,2018-03-01,113.83999633789062 +ABBV,2018-03-02,115.04000091552734 +ABBV,2018-03-05,115.66000366210938 +ABBV,2018-03-06,114.55999755859375 +ABBV,2018-03-07,114.72000122070312 +ABBV,2018-03-08,117.01000213623047 +ABBV,2018-03-09,119.29000091552734 +ABBV,2018-03-12,118.30000305175781 +ABBV,2018-03-13,119.75 +ABBV,2018-03-14,118.94000244140625 +ABBV,2018-03-15,114.93000030517578 +ABBV,2018-03-16,113.70999908447266 +ABBV,2018-03-19,112.02999877929688 +ABBV,2018-03-20,112.6500015258789 +ABBV,2018-03-21,112.44999694824219 +ABBV,2018-03-22,98.0999984741211 +ABBV,2018-03-23,97.45999908447266 +ABBV,2018-03-26,95.27999877929688 +ABBV,2018-03-27,92.01000213623047 +ABBV,2018-03-28,94.2699966430664 +ABBV,2018-03-29,94.6500015258789 +ABBV,2018-04-02,91.45999908447266 +ABBV,2018-04-03,90.58999633789062 +ABBV,2018-04-04,92.94000244140625 +ABBV,2018-04-05,92.20999908447266 +ABBV,2018-04-06,89.77999877929688 +ABBV,2018-04-09,90.4800033569336 +ABBV,2018-04-10,93.62000274658203 +ABBV,2018-04-11,93.63999938964844 +ABBV,2018-04-12,92.12000274658203 +ABBV,2018-04-13,91.83000183105469 +ABBV,2018-04-16,92.5999984741211 +ABBV,2018-04-17,93.58999633789062 +ABBV,2018-04-18,94.31999969482422 +ABBV,2018-04-19,93.01000213623047 +ABBV,2018-04-20,92.5999984741211 +ABBV,2018-04-23,93.16999816894531 +ABBV,2018-04-24,91.36000061035156 +ABBV,2018-04-25,91.87000274658203 +ABBV,2018-04-26,97.44000244140625 +ABBV,2018-04-27,98.7300033569336 +ABBV,2018-04-30,96.55000305175781 +ABBV,2018-05-01,102.06999969482422 +ABBV,2018-05-02,100.37000274658203 +ABBV,2018-05-03,100.27999877929688 +ABBV,2018-05-04,100.16999816894531 +ABBV,2018-05-07,99.62999725341797 +ABBV,2018-05-08,99.4000015258789 +ABBV,2018-05-09,101.18000030517578 +ABBV,2018-05-10,102.8499984741211 +ABBV,2018-05-11,104.18000030517578 +ABBV,2018-05-14,105.88999938964844 +ABBV,2018-05-15,104.18000030517578 +ABBV,2018-05-16,105.04000091552734 +ABBV,2018-05-17,105.31999969482422 +ABBV,2018-05-18,105.9800033569336 +ABBV,2018-05-21,106.2300033569336 +ABBV,2018-05-22,106.2300033569336 +ABBV,2018-05-23,105.5999984741211 +ABBV,2018-05-24,103.13999938964844 +ABBV,2018-05-25,101.08000183105469 +ABBV,2018-05-29,99.47000122070312 +ABBV,2018-05-30,103.01000213623047 +ABBV,2018-05-31,98.94000244140625 +ABBV,2018-06-01,98.05000305175781 +ABBV,2018-06-04,99.0999984741211 +ABBV,2018-06-05,99.23999786376953 +ABBV,2018-06-06,99.9800033569336 +ABBV,2018-06-07,99.31999969482422 +ABBV,2018-06-08,100.43000030517578 +ABBV,2018-06-11,99.7699966430664 +ABBV,2018-06-12,98.91000366210938 +ABBV,2018-06-13,97.58000183105469 +ABBV,2018-06-14,98.75 +ABBV,2018-06-15,99.56999969482422 +ABBV,2018-06-18,98.4800033569336 +ABBV,2018-06-19,98.01000213623047 +ABBV,2018-06-20,98.25 +ABBV,2018-06-21,95.55000305175781 +ABBV,2018-06-22,93.48999786376953 +ABBV,2018-06-25,93.05000305175781 +ABBV,2018-06-26,92.12000274658203 +ABBV,2018-06-27,91.51000213623047 +ABBV,2018-06-28,92.43000030517578 +ABBV,2018-06-29,92.6500015258789 +ABBV,2018-07-02,93.11000061035156 +ABBV,2018-07-03,93.61000061035156 +ABBV,2018-07-05,94.4800033569336 +ABBV,2018-07-06,96.91999816894531 +ABBV,2018-07-09,97.04000091552734 +ABBV,2018-07-10,98.83999633789062 +ABBV,2018-07-11,94.95999908447266 +ABBV,2018-07-12,95.61000061035156 +ABBV,2018-07-13,96.62999725341797 +ABBV,2018-07-16,96.25 +ABBV,2018-07-17,95.41000366210938 +ABBV,2018-07-18,94.4000015258789 +ABBV,2018-07-19,89.94999694824219 +ABBV,2018-07-20,88.91000366210938 +ABBV,2018-07-23,89.4000015258789 +ABBV,2018-07-24,91.54000091552734 +ABBV,2018-07-25,93.12000274658203 +ABBV,2018-07-26,93.94000244140625 +ABBV,2018-07-27,90.55999755859375 +ABBV,2018-07-30,91.44999694824219 +ABBV,2018-07-31,92.2300033569336 +ABBV,2018-08-01,93.91000366210938 +ABBV,2018-08-02,95.12000274658203 +ABBV,2018-08-03,96.52999877929688 +ABBV,2018-08-06,97.05999755859375 +ABBV,2018-08-07,94.05999755859375 +ABBV,2018-08-08,93.7300033569336 +ABBV,2018-08-09,95.47000122070312 +ABBV,2018-08-10,95.80000305175781 +ABBV,2018-08-13,96.77999877929688 +ABBV,2018-08-14,95.91999816894531 +ABBV,2018-08-15,97.44999694824219 +ABBV,2018-08-16,98.22000122070312 +ABBV,2018-08-17,98.80999755859375 +ABBV,2018-08-20,97.62999725341797 +ABBV,2018-08-21,97.73999786376953 +ABBV,2018-08-22,97.63999938964844 +ABBV,2018-08-23,97.1500015258789 +ABBV,2018-08-24,97.4000015258789 +ABBV,2018-08-27,98.0199966430664 +ABBV,2018-08-28,97.26000213623047 +ABBV,2018-08-29,97.58000183105469 +ABBV,2018-08-30,96.79000091552734 +ABBV,2018-08-31,95.9800033569336 +ABBV,2018-09-04,94.55999755859375 +ABBV,2018-09-05,95.19000244140625 +ABBV,2018-09-06,93.73999786376953 +ABBV,2018-09-07,94.16999816894531 +ABBV,2018-09-10,93.81999969482422 +ABBV,2018-09-11,93.18000030517578 +ABBV,2018-09-12,93.23999786376953 +ABBV,2018-09-13,96.33000183105469 +ABBV,2018-09-14,95.68000030517578 +ABBV,2018-09-17,95.37000274658203 +ABBV,2018-09-18,92.61000061035156 +ABBV,2018-09-19,91.0199966430664 +ABBV,2018-09-20,92.68000030517578 +ABBV,2018-09-21,92.26000213623047 +ABBV,2018-09-24,93.41999816894531 +ABBV,2018-09-25,93.77999877929688 +ABBV,2018-09-26,94.18000030517578 +ABBV,2018-09-27,94.13999938964844 +ABBV,2018-09-28,94.58000183105469 +ABBV,2018-10-01,95.0 +ABBV,2018-10-02,94.2300033569336 +ABBV,2018-10-03,96.01000213623047 +ABBV,2018-10-04,93.83999633789062 +ABBV,2018-10-05,94.37999725341797 +ABBV,2018-10-08,94.80999755859375 +ABBV,2018-10-09,94.56999969482422 +ABBV,2018-10-10,93.08000183105469 +ABBV,2018-10-11,90.69999694824219 +ABBV,2018-10-12,90.69000244140625 +ABBV,2018-10-15,89.18000030517578 +ABBV,2018-10-16,91.91000366210938 +ABBV,2018-10-17,92.2699966430664 +ABBV,2018-10-18,89.9000015258789 +ABBV,2018-10-19,87.97000122070312 +ABBV,2018-10-22,84.2699966430664 +ABBV,2018-10-23,82.95999908447266 +ABBV,2018-10-24,79.41000366210938 +ABBV,2018-10-25,81.7300033569336 +ABBV,2018-10-26,80.79000091552734 +ABBV,2018-10-29,81.36000061035156 +ABBV,2018-10-30,81.58999633789062 +ABBV,2018-10-31,77.8499984741211 +ABBV,2018-11-01,80.20999908447266 +ABBV,2018-11-02,79.55999755859375 +ABBV,2018-11-05,82.58000183105469 +ABBV,2018-11-06,83.66000366210938 +ABBV,2018-11-07,86.95999908447266 +ABBV,2018-11-08,87.7300033569336 +ABBV,2018-11-09,88.79000091552734 +ABBV,2018-11-12,89.69000244140625 +ABBV,2018-11-13,88.22000122070312 +ABBV,2018-11-14,88.30999755859375 +ABBV,2018-11-15,90.13999938964844 +ABBV,2018-11-16,91.52999877929688 +ABBV,2018-11-19,89.4800033569336 +ABBV,2018-11-20,88.08999633789062 +ABBV,2018-11-21,86.1500015258789 +ABBV,2018-11-23,85.62999725341797 +ABBV,2018-11-26,86.23999786376953 +ABBV,2018-11-27,87.68000030517578 +ABBV,2018-11-28,88.94000244140625 +ABBV,2018-11-29,89.91000366210938 +ABBV,2018-11-30,94.2699966430664 +ABBV,2018-12-03,93.66000366210938 +ABBV,2018-12-04,90.55000305175781 +ABBV,2018-12-06,90.33000183105469 +ABBV,2018-12-07,86.95999908447266 +ABBV,2018-12-10,87.61000061035156 +ABBV,2018-12-11,88.16999816894531 +ABBV,2018-12-12,88.5999984741211 +ABBV,2018-12-13,87.70999908447266 +ABBV,2018-12-14,85.61000061035156 +ABBV,2018-12-17,84.93000030517578 +ABBV,2018-12-18,83.58000183105469 +ABBV,2018-12-19,83.5199966430664 +ABBV,2018-12-20,85.37000274658203 +ABBV,2018-12-21,84.91999816894531 +ABBV,2018-12-24,84.16000366210938 +ABBV,2018-12-26,89.04000091552734 +ABBV,2018-12-27,89.91000366210938 +ABBV,2018-12-28,91.12000274658203 +ABBV,2018-12-31,92.19000244140625 +ABBV,2019-01-02,89.2300033569336 +ABBV,2019-01-03,86.29000091552734 +ABBV,2019-01-04,89.06999969482422 +ABBV,2019-01-07,90.37000274658203 +ABBV,2019-01-08,90.79000091552734 +ABBV,2019-01-09,87.80999755859375 +ABBV,2019-01-10,88.19999694824219 +ABBV,2019-01-11,88.30999755859375 +ABBV,2019-01-14,84.76000213623047 +ABBV,2019-01-15,85.5 +ABBV,2019-01-16,85.55000305175781 +ABBV,2019-01-17,87.19999694824219 +ABBV,2019-01-18,89.5 +ABBV,2019-01-22,88.66000366210938 +ABBV,2019-01-23,88.44999694824219 +ABBV,2019-01-24,85.87999725341797 +ABBV,2019-01-25,80.54000091552734 +ABBV,2019-01-28,77.13999938964844 +ABBV,2019-01-29,77.47000122070312 +ABBV,2019-01-30,79.05999755859375 +ABBV,2019-01-31,80.29000091552734 +ABBV,2019-02-01,80.5 +ABBV,2019-02-04,78.52999877929688 +ABBV,2019-02-05,79.69000244140625 +ABBV,2019-02-06,79.08000183105469 +ABBV,2019-02-07,79.16999816894531 +ABBV,2019-02-08,79.66999816894531 +ABBV,2019-02-11,79.7699966430664 +ABBV,2019-02-12,79.93000030517578 +ABBV,2019-02-13,80.79000091552734 +ABBV,2019-02-14,80.5199966430664 +ABBV,2019-02-15,80.8499984741211 +ABBV,2019-02-19,80.5199966430664 +ABBV,2019-02-20,79.98999786376953 +ABBV,2019-02-21,78.75 +ABBV,2019-02-22,80.0199966430664 +ABBV,2019-02-25,80.29000091552734 +ABBV,2019-02-26,80.51000213623047 +ABBV,2019-02-27,79.41000366210938 +ABBV,2019-02-28,79.23999786376953 +ABBV,2019-03-01,80.0999984741211 +ABBV,2019-03-04,79.45999908447266 +ABBV,2019-03-05,78.91000366210938 +ABBV,2019-03-06,78.08999633789062 +ABBV,2019-03-07,78.23999786376953 +ABBV,2019-03-08,77.58000183105469 +ABBV,2019-03-11,78.08000183105469 +ABBV,2019-03-12,78.73999786376953 +ABBV,2019-03-13,78.93000030517578 +ABBV,2019-03-14,79.94999694824219 +ABBV,2019-03-15,81.33999633789062 +ABBV,2019-03-18,80.6500015258789 +ABBV,2019-03-19,80.81999969482422 +ABBV,2019-03-20,80.43000030517578 +ABBV,2019-03-21,81.23999786376953 +ABBV,2019-03-22,79.76000213623047 +ABBV,2019-03-25,79.51000213623047 +ABBV,2019-03-26,80.76000213623047 +ABBV,2019-03-27,79.88999938964844 +ABBV,2019-03-28,79.95999908447266 +ABBV,2019-03-29,80.58999633789062 +ABBV,2019-04-01,80.77999877929688 +ABBV,2019-04-02,83.06999969482422 +ABBV,2019-04-03,83.08000183105469 +ABBV,2019-04-04,82.80999755859375 +ABBV,2019-04-05,83.44999694824219 +ABBV,2019-04-08,83.9800033569336 +ABBV,2019-04-09,82.69000244140625 +ABBV,2019-04-10,82.94999694824219 +ABBV,2019-04-11,81.7699966430664 +ABBV,2019-04-12,80.77999877929688 +ABBV,2019-04-15,81.02999877929688 +ABBV,2019-04-16,80.20999908447266 +ABBV,2019-04-17,77.9800033569336 +ABBV,2019-04-18,77.56999969482422 +ABBV,2019-04-22,78.1500015258789 +ABBV,2019-04-23,78.66000366210938 +ABBV,2019-04-24,78.66999816894531 +ABBV,2019-04-25,79.33999633789062 +ABBV,2019-04-26,79.69999694824219 +ABBV,2019-04-29,80.30000305175781 +ABBV,2019-04-30,79.38999938964844 +ABBV,2019-05-01,78.88999938964844 +ABBV,2019-05-02,78.47000122070312 +ABBV,2019-05-03,78.70999908447266 +ABBV,2019-05-06,79.26000213623047 +ABBV,2019-05-07,77.94999694824219 +ABBV,2019-05-08,77.98999786376953 +ABBV,2019-05-09,77.91000366210938 +ABBV,2019-05-10,77.44999694824219 +ABBV,2019-05-13,76.87000274658203 +ABBV,2019-05-14,78.44000244140625 +ABBV,2019-05-15,78.77999877929688 +ABBV,2019-05-16,79.5 +ABBV,2019-05-17,79.45999908447266 +ABBV,2019-05-20,79.81999969482422 +ABBV,2019-05-21,80.87999725341797 +ABBV,2019-05-22,81.58999633789062 +ABBV,2019-05-23,81.1500015258789 +ABBV,2019-05-24,80.05999755859375 +ABBV,2019-05-28,78.02999877929688 +ABBV,2019-05-29,78.05999755859375 +ABBV,2019-05-30,77.61000061035156 +ABBV,2019-05-31,76.70999908447266 +ABBV,2019-06-03,75.69999694824219 +ABBV,2019-06-04,76.75 +ABBV,2019-06-05,77.05999755859375 +ABBV,2019-06-06,77.06999969482422 +ABBV,2019-06-07,77.43000030517578 +ABBV,2019-06-10,76.94999694824219 +ABBV,2019-06-11,78.16999816894531 +ABBV,2019-06-12,78.56999969482422 +ABBV,2019-06-13,78.94999694824219 +ABBV,2019-06-14,78.69000244140625 +ABBV,2019-06-17,78.6500015258789 +ABBV,2019-06-18,78.25 +ABBV,2019-06-19,77.61000061035156 +ABBV,2019-06-20,78.33999633789062 +ABBV,2019-06-21,78.77999877929688 +ABBV,2019-06-24,78.44999694824219 +ABBV,2019-06-25,65.69999694824219 +ABBV,2019-06-26,68.0 +ABBV,2019-06-27,70.0 +ABBV,2019-06-28,72.72000122070312 +ABBV,2019-07-01,73.4000015258789 +ABBV,2019-07-02,74.2300033569336 +ABBV,2019-07-03,74.95999908447266 +ABBV,2019-07-05,72.98999786376953 +ABBV,2019-07-08,71.22000122070312 +ABBV,2019-07-09,71.23999786376953 +ABBV,2019-07-10,71.6500015258789 +ABBV,2019-07-11,71.23999786376953 +ABBV,2019-07-12,70.27999877929688 +ABBV,2019-07-15,70.2699966430664 +ABBV,2019-07-16,69.16000366210938 +ABBV,2019-07-17,68.31999969482422 +ABBV,2019-07-18,68.25 +ABBV,2019-07-19,68.54000091552734 +ABBV,2019-07-22,68.0 +ABBV,2019-07-23,67.7300033569336 +ABBV,2019-07-24,67.45999908447266 +ABBV,2019-07-25,66.66000366210938 +ABBV,2019-07-26,67.76000213623047 +ABBV,2019-07-29,67.18000030517578 +ABBV,2019-07-30,67.18000030517578 +ABBV,2019-07-31,66.62000274658203 +ABBV,2019-08-01,65.80000305175781 +ABBV,2019-08-02,65.3499984741211 +ABBV,2019-08-05,65.2300033569336 +ABBV,2019-08-06,64.7699966430664 +ABBV,2019-08-07,64.45999908447266 +ABBV,2019-08-08,65.44999694824219 +ABBV,2019-08-09,65.58000183105469 +ABBV,2019-08-12,64.52999877929688 +ABBV,2019-08-13,65.01000213623047 +ABBV,2019-08-14,63.5 +ABBV,2019-08-15,62.97999954223633 +ABBV,2019-08-16,64.43000030517578 +ABBV,2019-08-19,66.55999755859375 +ABBV,2019-08-20,66.41000366210938 +ABBV,2019-08-21,67.54000091552734 +ABBV,2019-08-22,67.5199966430664 +ABBV,2019-08-23,65.97000122070312 +ABBV,2019-08-26,66.45999908447266 +ABBV,2019-08-27,65.66999816894531 +ABBV,2019-08-28,66.06999969482422 +ABBV,2019-08-29,66.22000122070312 +ABBV,2019-08-30,65.73999786376953 +ABBV,2019-09-03,65.4000015258789 +ABBV,2019-09-04,66.37999725341797 +ABBV,2019-09-05,67.02999877929688 +ABBV,2019-09-06,67.62000274658203 +ABBV,2019-09-09,66.69999694824219 +ABBV,2019-09-10,68.18000030517578 +ABBV,2019-09-11,69.48999786376953 +ABBV,2019-09-12,70.83000183105469 +ABBV,2019-09-13,70.51000213623047 +ABBV,2019-09-16,70.58000183105469 +ABBV,2019-09-17,71.5999984741211 +ABBV,2019-09-18,71.2699966430664 +ABBV,2019-09-19,71.66999816894531 +ABBV,2019-09-20,72.38999938964844 +ABBV,2019-09-23,72.93000030517578 +ABBV,2019-09-24,72.94999694824219 +ABBV,2019-09-25,72.08999633789062 +ABBV,2019-09-26,74.02999877929688 +ABBV,2019-09-27,74.8499984741211 +ABBV,2019-09-30,75.72000122070312 +ABBV,2019-10-01,73.2300033569336 +ABBV,2019-10-02,72.12999725341797 +ABBV,2019-10-03,73.8499984741211 +ABBV,2019-10-04,74.66000366210938 +ABBV,2019-10-07,74.33000183105469 +ABBV,2019-10-08,73.52999877929688 +ABBV,2019-10-09,73.30000305175781 +ABBV,2019-10-10,74.44999694824219 +ABBV,2019-10-11,73.62999725341797 +ABBV,2019-10-14,73.76000213623047 +ABBV,2019-10-15,74.5 +ABBV,2019-10-16,74.75 +ABBV,2019-10-17,75.13999938964844 +ABBV,2019-10-18,76.45999908447266 +ABBV,2019-10-21,77.30000305175781 +ABBV,2019-10-22,77.87000274658203 +ABBV,2019-10-23,77.75 +ABBV,2019-10-24,76.80000305175781 +ABBV,2019-10-25,76.52999877929688 +ABBV,2019-10-28,78.33000183105469 +ABBV,2019-10-29,78.47000122070312 +ABBV,2019-10-30,79.66000366210938 +ABBV,2019-10-31,79.55000305175781 +ABBV,2019-11-01,81.75 +ABBV,2019-11-04,82.98999786376953 +ABBV,2019-11-05,81.83999633789062 +ABBV,2019-11-06,82.08000183105469 +ABBV,2019-11-07,82.01000213623047 +ABBV,2019-11-08,85.20999908447266 +ABBV,2019-11-11,85.66000366210938 +ABBV,2019-11-12,86.44000244140625 +ABBV,2019-11-13,86.66000366210938 +ABBV,2019-11-14,87.62999725341797 +ABBV,2019-11-15,88.62999725341797 +ABBV,2019-11-18,88.7300033569336 +ABBV,2019-11-19,89.0199966430664 +ABBV,2019-11-20,87.19999694824219 +ABBV,2019-11-21,86.5199966430664 +ABBV,2019-11-22,86.05000305175781 +ABBV,2019-11-25,87.76000213623047 +ABBV,2019-11-26,87.72000122070312 +ABBV,2019-11-27,88.33000183105469 +ABBV,2019-11-29,87.7300033569336 +ABBV,2019-12-02,87.02999877929688 +ABBV,2019-12-03,85.94999694824219 +ABBV,2019-12-04,87.19999694824219 +ABBV,2019-12-05,86.72000122070312 +ABBV,2019-12-06,86.9800033569336 +ABBV,2019-12-09,86.44000244140625 +ABBV,2019-12-10,86.55999755859375 +ABBV,2019-12-11,86.69999694824219 +ABBV,2019-12-12,88.7300033569336 +ABBV,2019-12-13,87.83999633789062 +ABBV,2019-12-16,89.43000030517578 +ABBV,2019-12-17,90.08000183105469 +ABBV,2019-12-18,89.33000183105469 +ABBV,2019-12-19,88.7699966430664 +ABBV,2019-12-20,89.29000091552734 +ABBV,2019-12-23,90.25 +ABBV,2019-12-24,89.8499984741211 +ABBV,2019-12-26,89.83000183105469 +ABBV,2019-12-27,89.19999694824219 +ABBV,2019-12-30,88.5199966430664 +ABBV,2019-12-31,88.54000091552734 +ABBV,2020-01-02,89.55000305175781 +ABBV,2020-01-03,88.69999694824219 +ABBV,2020-01-06,89.4000015258789 +ABBV,2020-01-07,88.88999938964844 +ABBV,2020-01-08,89.5199966430664 +ABBV,2020-01-09,90.20999908447266 +ABBV,2020-01-10,89.05999755859375 +ABBV,2020-01-13,88.5199966430664 +ABBV,2020-01-14,88.19999694824219 +ABBV,2020-01-15,89.26000213623047 +ABBV,2020-01-16,89.26000213623047 +ABBV,2020-01-17,88.0 +ABBV,2020-01-21,87.98999786376953 +ABBV,2020-01-22,87.20999908447266 +ABBV,2020-01-23,85.2699966430664 +ABBV,2020-01-24,83.54000091552734 +ABBV,2020-01-27,84.0199966430664 +ABBV,2020-01-28,83.7699966430664 +ABBV,2020-01-29,83.19999694824219 +ABBV,2020-01-30,81.77999877929688 +ABBV,2020-01-31,81.0199966430664 +ABBV,2020-02-03,82.30000305175781 +ABBV,2020-02-04,84.36000061035156 +ABBV,2020-02-05,86.62999725341797 +ABBV,2020-02-06,87.18000030517578 +ABBV,2020-02-07,92.29000091552734 +ABBV,2020-02-10,94.75 +ABBV,2020-02-11,96.0 +ABBV,2020-02-12,97.79000091552734 +ABBV,2020-02-13,95.3499984741211 +ABBV,2020-02-14,94.05000305175781 +ABBV,2020-02-18,93.61000061035156 +ABBV,2020-02-19,94.13999938964844 +ABBV,2020-02-20,94.2300033569336 +ABBV,2020-02-21,94.95999908447266 +ABBV,2020-02-24,93.13999938964844 +ABBV,2020-02-25,89.18000030517578 +ABBV,2020-02-26,88.41000366210938 +ABBV,2020-02-27,85.41999816894531 +ABBV,2020-02-28,85.70999908447266 +ABBV,2020-03-02,88.69000244140625 +ABBV,2020-03-03,87.56999969482422 +ABBV,2020-03-04,91.75 +ABBV,2020-03-05,90.61000061035156 +ABBV,2020-03-06,88.81999969482422 +ABBV,2020-03-09,85.2699966430664 +ABBV,2020-03-10,87.52999877929688 +ABBV,2020-03-11,84.8499984741211 +ABBV,2020-03-12,78.61000061035156 +ABBV,2020-03-13,85.37000274658203 +ABBV,2020-03-16,74.2699966430664 +ABBV,2020-03-17,73.0199966430664 +ABBV,2020-03-18,71.02999877929688 +ABBV,2020-03-19,71.05999755859375 +ABBV,2020-03-20,68.81999969482422 +ABBV,2020-03-23,64.5 +ABBV,2020-03-24,67.48999786376953 +ABBV,2020-03-25,67.91000366210938 +ABBV,2020-03-26,73.83000183105469 +ABBV,2020-03-27,72.66999816894531 +ABBV,2020-03-30,75.23999786376953 +ABBV,2020-03-31,76.19000244140625 +ABBV,2020-04-01,73.41999816894531 +ABBV,2020-04-02,75.12999725341797 +ABBV,2020-04-03,73.37000274658203 +ABBV,2020-04-06,75.7300033569336 +ABBV,2020-04-07,75.38999938964844 +ABBV,2020-04-08,78.55999755859375 +ABBV,2020-04-09,79.75 +ABBV,2020-04-13,80.30000305175781 +ABBV,2020-04-14,82.12999725341797 +ABBV,2020-04-15,81.81999969482422 +ABBV,2020-04-16,81.86000061035156 +ABBV,2020-04-17,83.44999694824219 +ABBV,2020-04-20,83.98999786376953 +ABBV,2020-04-21,80.36000061035156 +ABBV,2020-04-22,81.47000122070312 +ABBV,2020-04-23,82.04000091552734 +ABBV,2020-04-24,83.58999633789062 +ABBV,2020-04-27,84.69000244140625 +ABBV,2020-04-28,82.76000213623047 +ABBV,2020-04-29,83.76000213623047 +ABBV,2020-04-30,82.19999694824219 +ABBV,2020-05-01,82.83999633789062 +ABBV,2020-05-04,81.86000061035156 +ABBV,2020-05-05,85.37000274658203 +ABBV,2020-05-06,85.41999816894531 +ABBV,2020-05-07,84.22000122070312 +ABBV,2020-05-08,83.95999908447266 +ABBV,2020-05-11,87.9000015258789 +ABBV,2020-05-12,90.45999908447266 +ABBV,2020-05-13,88.87000274658203 +ABBV,2020-05-14,89.94000244140625 +ABBV,2020-05-15,90.70999908447266 +ABBV,2020-05-18,91.47000122070312 +ABBV,2020-05-19,91.19999694824219 +ABBV,2020-05-20,91.19000244140625 +ABBV,2020-05-21,93.0199966430664 +ABBV,2020-05-22,92.0999984741211 +ABBV,2020-05-26,90.70999908447266 +ABBV,2020-05-27,89.9800033569336 +ABBV,2020-05-28,90.02999877929688 +ABBV,2020-05-29,92.66999816894531 +ABBV,2020-06-01,90.69999694824219 +ABBV,2020-06-02,91.04000091552734 +ABBV,2020-06-03,90.88999938964844 +ABBV,2020-06-04,93.04000091552734 +ABBV,2020-06-05,93.8499984741211 +ABBV,2020-06-08,94.58999633789062 +ABBV,2020-06-09,96.16999816894531 +ABBV,2020-06-10,96.9000015258789 +ABBV,2020-06-11,92.26000213623047 +ABBV,2020-06-12,92.45999908447266 +ABBV,2020-06-15,93.08000183105469 +ABBV,2020-06-16,96.05999755859375 +ABBV,2020-06-17,95.73999786376953 +ABBV,2020-06-18,96.2300033569336 +ABBV,2020-06-19,96.70999908447266 +ABBV,2020-06-22,97.2699966430664 +ABBV,2020-06-23,97.30999755859375 +ABBV,2020-06-24,95.13999938964844 +ABBV,2020-06-25,96.98999786376953 +ABBV,2020-06-26,96.12999725341797 +ABBV,2020-06-29,96.44000244140625 +ABBV,2020-06-30,98.18000030517578 +ABBV,2020-07-01,99.13999938964844 +ABBV,2020-07-02,98.87999725341797 +ABBV,2020-07-06,99.01000213623047 +ABBV,2020-07-07,99.3499984741211 +ABBV,2020-07-08,99.27999877929688 +ABBV,2020-07-09,97.94000244140625 +ABBV,2020-07-10,96.83000183105469 +ABBV,2020-07-13,97.86000061035156 +ABBV,2020-07-14,98.87000274658203 +ABBV,2020-07-15,100.4800033569336 +ABBV,2020-07-16,99.91999816894531 +ABBV,2020-07-17,100.83000183105469 +ABBV,2020-07-20,99.54000091552734 +ABBV,2020-07-21,97.4000015258789 +ABBV,2020-07-22,97.69999694824219 +ABBV,2020-07-23,98.02999877929688 +ABBV,2020-07-24,97.11000061035156 +ABBV,2020-07-27,97.16000366210938 +ABBV,2020-07-28,96.70999908447266 +ABBV,2020-07-29,97.01000213623047 +ABBV,2020-07-30,96.04000091552734 +ABBV,2020-07-31,94.91000366210938 +ABBV,2020-08-03,95.94000244140625 +ABBV,2020-08-04,94.29000091552734 +ABBV,2020-08-05,93.25 +ABBV,2020-08-06,92.56999969482422 +ABBV,2020-08-07,92.91999816894531 +ABBV,2020-08-10,92.37999725341797 +ABBV,2020-08-11,92.66999816894531 +ABBV,2020-08-12,95.51000213623047 +ABBV,2020-08-13,94.68000030517578 +ABBV,2020-08-14,95.06999969482422 +ABBV,2020-08-17,96.3499984741211 +ABBV,2020-08-18,95.6500015258789 +ABBV,2020-08-19,96.0999984741211 +ABBV,2020-08-20,95.19999694824219 +ABBV,2020-08-21,94.86000061035156 +ABBV,2020-08-24,94.51000213623047 +ABBV,2020-08-25,94.05999755859375 +ABBV,2020-08-26,94.3499984741211 +ABBV,2020-08-27,94.30000305175781 +ABBV,2020-08-28,94.16999816894531 +ABBV,2020-08-31,95.7699966430664 +ABBV,2020-09-01,92.23999786376953 +ABBV,2020-09-02,93.94999694824219 +ABBV,2020-09-03,91.87000274658203 +ABBV,2020-09-04,91.87000274658203 +ABBV,2020-09-08,90.22000122070312 +ABBV,2020-09-09,91.62999725341797 +ABBV,2020-09-10,89.6500015258789 +ABBV,2020-09-11,89.69999694824219 +ABBV,2020-09-14,90.48999786376953 +ABBV,2020-09-15,90.91000366210938 +ABBV,2020-09-16,89.77999877929688 +ABBV,2020-09-17,89.62999725341797 +ABBV,2020-09-18,90.11000061035156 +ABBV,2020-09-21,89.08999633789062 +ABBV,2020-09-22,88.5999984741211 +ABBV,2020-09-23,87.13999938964844 +ABBV,2020-09-24,85.91000366210938 +ABBV,2020-09-25,86.2300033569336 +ABBV,2020-09-28,87.27999877929688 +ABBV,2020-09-29,86.88999938964844 +ABBV,2020-09-30,87.58999633789062 +ABBV,2020-10-01,87.13999938964844 +ABBV,2020-10-02,86.12000274658203 +ABBV,2020-10-05,87.93000030517578 +ABBV,2020-10-06,85.88999938964844 +ABBV,2020-10-07,87.06999969482422 +ABBV,2020-10-08,87.33999633789062 +ABBV,2020-10-09,87.69999694824219 +ABBV,2020-10-12,88.31999969482422 +ABBV,2020-10-13,87.83000183105469 +ABBV,2020-10-14,86.06999969482422 +ABBV,2020-10-15,85.2300033569336 +ABBV,2020-10-16,86.2699966430664 +ABBV,2020-10-19,84.30999755859375 +ABBV,2020-10-20,84.25 +ABBV,2020-10-21,82.88999938964844 +ABBV,2020-10-22,84.30999755859375 +ABBV,2020-10-23,84.33999633789062 +ABBV,2020-10-26,83.91999816894531 +ABBV,2020-10-27,82.70999908447266 +ABBV,2020-10-28,80.48999786376953 +ABBV,2020-10-29,80.66999816894531 +ABBV,2020-10-30,85.0999984741211 +ABBV,2020-11-02,88.25 +ABBV,2020-11-03,87.95999908447266 +ABBV,2020-11-04,94.5 +ABBV,2020-11-05,93.69000244140625 +ABBV,2020-11-06,92.8499984741211 +ABBV,2020-11-09,95.12000274658203 +ABBV,2020-11-10,98.87000274658203 +ABBV,2020-11-11,98.1500015258789 +ABBV,2020-11-12,97.5999984741211 +ABBV,2020-11-13,99.04000091552734 +ABBV,2020-11-16,98.36000061035156 +ABBV,2020-11-17,99.20999908447266 +ABBV,2020-11-18,98.72000122070312 +ABBV,2020-11-19,99.66999816894531 +ABBV,2020-11-20,100.83999633789062 +ABBV,2020-11-23,102.18000030517578 +ABBV,2020-11-24,103.95999908447266 +ABBV,2020-11-25,104.19999694824219 +ABBV,2020-11-27,104.88999938964844 +ABBV,2020-11-30,104.58000183105469 +ABBV,2020-12-01,104.04000091552734 +ABBV,2020-12-02,104.98999786376953 +ABBV,2020-12-03,104.73999786376953 +ABBV,2020-12-04,107.27999877929688 +ABBV,2020-12-07,105.83999633789062 +ABBV,2020-12-08,107.69000244140625 +ABBV,2020-12-09,108.66999816894531 +ABBV,2020-12-10,107.48999786376953 +ABBV,2020-12-11,106.33999633789062 +ABBV,2020-12-14,104.19999694824219 +ABBV,2020-12-15,102.81999969482422 +ABBV,2020-12-16,104.63999938964844 +ABBV,2020-12-17,104.88999938964844 +ABBV,2020-12-18,104.44999694824219 +ABBV,2020-12-21,103.70999908447266 +ABBV,2020-12-22,102.80000305175781 +ABBV,2020-12-23,103.27999877929688 +ABBV,2020-12-24,103.26000213623047 +ABBV,2020-12-28,103.44999694824219 +ABBV,2020-12-29,104.69999694824219 +ABBV,2020-12-30,105.2699966430664 +ABBV,2020-12-31,107.1500015258789 +ABBV,2021-01-04,105.41000366210938 +ABBV,2021-01-05,106.5 +ABBV,2021-01-06,105.58000183105469 +ABBV,2021-01-07,106.70999908447266 +ABBV,2021-01-08,107.2699966430664 +ABBV,2021-01-11,109.0199966430664 +ABBV,2021-01-12,109.77999877929688 +ABBV,2021-01-13,112.44999694824219 +ABBV,2021-01-14,111.62999725341797 +ABBV,2021-01-15,110.5199966430664 +ABBV,2021-01-19,112.18000030517578 +ABBV,2021-01-20,112.62000274658203 +ABBV,2021-01-21,111.26000213623047 +ABBV,2021-01-22,110.86000061035156 +ABBV,2021-01-25,110.5 +ABBV,2021-01-26,108.80000305175781 +ABBV,2021-01-27,102.79000091552734 +ABBV,2021-01-28,104.20999908447266 +ABBV,2021-01-29,102.4800033569336 +ABBV,2021-02-01,102.30000305175781 +ABBV,2021-02-02,103.47000122070312 +ABBV,2021-02-03,106.94999694824219 +ABBV,2021-02-04,108.52999877929688 +ABBV,2021-02-05,108.7300033569336 +ABBV,2021-02-08,106.83999633789062 +ABBV,2021-02-09,105.4000015258789 +ABBV,2021-02-10,104.05000305175781 +ABBV,2021-02-11,103.75 +ABBV,2021-02-12,104.44000244140625 +ABBV,2021-02-16,104.19999694824219 +ABBV,2021-02-17,106.29000091552734 +ABBV,2021-02-18,106.05999755859375 +ABBV,2021-02-19,105.01000213623047 +ABBV,2021-02-22,107.05999755859375 +ABBV,2021-02-23,106.2699966430664 +ABBV,2021-02-24,108.69000244140625 +ABBV,2021-02-25,107.33000183105469 +ABBV,2021-02-26,107.73999786376953 +ABBV,2021-03-01,108.41000366210938 +ABBV,2021-03-02,107.8499984741211 +ABBV,2021-03-03,106.70999908447266 +ABBV,2021-03-04,105.6500015258789 +ABBV,2021-03-05,106.69999694824219 +ABBV,2021-03-08,106.11000061035156 +ABBV,2021-03-09,106.79000091552734 +ABBV,2021-03-10,108.0 +ABBV,2021-03-11,107.87000274658203 +ABBV,2021-03-12,108.22000122070312 +ABBV,2021-03-15,110.26000213623047 +ABBV,2021-03-16,110.83999633789062 +ABBV,2021-03-17,105.04000091552734 +ABBV,2021-03-18,103.7699966430664 +ABBV,2021-03-19,103.41999816894531 +ABBV,2021-03-22,105.9000015258789 +ABBV,2021-03-23,104.83999633789062 +ABBV,2021-03-24,103.05999755859375 +ABBV,2021-03-25,103.87999725341797 +ABBV,2021-03-26,105.9800033569336 +ABBV,2021-03-29,106.7300033569336 +ABBV,2021-03-30,106.79000091552734 +ABBV,2021-03-31,108.22000122070312 +ABBV,2021-04-01,108.5199966430664 +ABBV,2021-04-05,106.13999938964844 +ABBV,2021-04-06,105.37999725341797 +ABBV,2021-04-07,105.20999908447266 +ABBV,2021-04-08,106.0999984741211 +ABBV,2021-04-09,107.54000091552734 +ABBV,2021-04-12,108.25 +ABBV,2021-04-13,108.22000122070312 +ABBV,2021-04-14,105.9000015258789 +ABBV,2021-04-15,106.88999938964844 +ABBV,2021-04-16,107.91000366210938 +ABBV,2021-04-19,108.61000061035156 +ABBV,2021-04-20,109.02999877929688 +ABBV,2021-04-21,110.80000305175781 +ABBV,2021-04-22,110.05000305175781 +ABBV,2021-04-23,111.37999725341797 +ABBV,2021-04-26,111.38999938964844 +ABBV,2021-04-27,111.44000244140625 +ABBV,2021-04-28,111.93000030517578 +ABBV,2021-04-29,110.88999938964844 +ABBV,2021-04-30,111.5 +ABBV,2021-05-03,114.68000030517578 +ABBV,2021-05-04,113.9000015258789 +ABBV,2021-05-05,115.77999877929688 +ABBV,2021-05-06,116.08000183105469 +ABBV,2021-05-07,115.75 +ABBV,2021-05-10,116.22000122070312 +ABBV,2021-05-11,114.88999938964844 +ABBV,2021-05-12,114.95999908447266 +ABBV,2021-05-13,116.5999984741211 +ABBV,2021-05-14,116.43000030517578 +ABBV,2021-05-17,116.88999938964844 +ABBV,2021-05-18,117.20999908447266 +ABBV,2021-05-19,115.8499984741211 +ABBV,2021-05-20,117.11000061035156 +ABBV,2021-05-21,116.12000274658203 +ABBV,2021-05-24,115.91000366210938 +ABBV,2021-05-25,114.55999755859375 +ABBV,2021-05-26,114.69999694824219 +ABBV,2021-05-27,112.31999969482422 +ABBV,2021-05-28,113.19999694824219 +ABBV,2021-06-01,112.20999908447266 +ABBV,2021-06-02,111.4000015258789 +ABBV,2021-06-03,112.20999908447266 +ABBV,2021-06-04,112.36000061035156 +ABBV,2021-06-07,113.01000213623047 +ABBV,2021-06-08,112.33999633789062 +ABBV,2021-06-09,114.0 +ABBV,2021-06-10,116.23999786376953 +ABBV,2021-06-11,115.41999816894531 +ABBV,2021-06-14,115.4000015258789 +ABBV,2021-06-15,115.83000183105469 +ABBV,2021-06-16,115.52999877929688 +ABBV,2021-06-17,114.9000015258789 +ABBV,2021-06-18,113.12000274658203 +ABBV,2021-06-21,114.7300033569336 +ABBV,2021-06-22,114.69999694824219 +ABBV,2021-06-23,114.0 +ABBV,2021-06-24,114.73999786376953 +ABBV,2021-06-25,112.9800033569336 +ABBV,2021-06-28,113.0 +ABBV,2021-06-29,112.30000305175781 +ABBV,2021-06-30,112.63999938964844 +ABBV,2021-07-01,114.26000213623047 +ABBV,2021-07-02,115.16999816894531 +ABBV,2021-07-06,115.7300033569336 +ABBV,2021-07-07,116.75 +ABBV,2021-07-08,116.3499984741211 +ABBV,2021-07-09,116.58000183105469 +ABBV,2021-07-12,117.62999725341797 +ABBV,2021-07-13,117.91000366210938 +ABBV,2021-07-14,117.36000061035156 +ABBV,2021-07-15,117.18000030517578 +ABBV,2021-07-16,117.5 +ABBV,2021-07-19,115.41999816894531 +ABBV,2021-07-20,116.05000305175781 +ABBV,2021-07-21,116.98999786376953 +ABBV,2021-07-22,117.54000091552734 +ABBV,2021-07-23,118.19000244140625 +ABBV,2021-07-26,117.79000091552734 +ABBV,2021-07-27,117.95999908447266 +ABBV,2021-07-28,118.55000305175781 +ABBV,2021-07-29,118.87000274658203 +ABBV,2021-07-30,116.30000305175781 +ABBV,2021-08-02,115.44999694824219 +ABBV,2021-08-03,116.25 +ABBV,2021-08-04,115.08000183105469 +ABBV,2021-08-05,115.12000274658203 +ABBV,2021-08-06,114.44999694824219 +ABBV,2021-08-09,114.05999755859375 +ABBV,2021-08-10,114.81999969482422 +ABBV,2021-08-11,113.72000122070312 +ABBV,2021-08-12,115.63999938964844 +ABBV,2021-08-13,116.4800033569336 +ABBV,2021-08-16,118.41000366210938 +ABBV,2021-08-17,119.66000366210938 +ABBV,2021-08-18,117.29000091552734 +ABBV,2021-08-19,117.93000030517578 +ABBV,2021-08-20,118.81999969482422 +ABBV,2021-08-23,119.36000061035156 +ABBV,2021-08-24,119.68000030517578 +ABBV,2021-08-25,120.4000015258789 +ABBV,2021-08-26,120.4000015258789 +ABBV,2021-08-27,119.58000183105469 +ABBV,2021-08-30,120.56999969482422 +ABBV,2021-08-31,120.77999877929688 +ABBV,2021-09-01,112.2699966430664 +ABBV,2021-09-02,112.0199966430664 +ABBV,2021-09-03,111.62000274658203 +ABBV,2021-09-07,109.02999877929688 +ABBV,2021-09-08,110.36000061035156 +ABBV,2021-09-09,107.2699966430664 +ABBV,2021-09-10,106.68000030517578 +ABBV,2021-09-13,107.4800033569336 +ABBV,2021-09-14,106.4800033569336 +ABBV,2021-09-15,107.7699966430664 +ABBV,2021-09-16,108.08000183105469 +ABBV,2021-09-17,107.7300033569336 +ABBV,2021-09-20,106.4000015258789 +ABBV,2021-09-21,107.1500015258789 +ABBV,2021-09-22,106.41000366210938 +ABBV,2021-09-23,107.36000061035156 +ABBV,2021-09-24,107.06999969482422 +ABBV,2021-09-27,107.72000122070312 +ABBV,2021-09-28,107.33999633789062 +ABBV,2021-09-29,108.83999633789062 +ABBV,2021-09-30,107.87000274658203 +ABBV,2021-10-01,109.08999633789062 +ABBV,2021-10-04,108.7300033569336 +ABBV,2021-10-05,109.51000213623047 +ABBV,2021-10-06,109.31999969482422 +ABBV,2021-10-07,110.87000274658203 +ABBV,2021-10-08,111.18000030517578 +ABBV,2021-10-11,110.33999633789062 +ABBV,2021-10-12,108.56999969482422 +ABBV,2021-10-13,108.52999877929688 +ABBV,2021-10-14,108.91000366210938 +ABBV,2021-10-15,109.33000183105469 +ABBV,2021-10-18,107.43000030517578 +ABBV,2021-10-19,107.44999694824219 +ABBV,2021-10-20,108.41000366210938 +ABBV,2021-10-21,108.76000213623047 +ABBV,2021-10-22,109.13999938964844 +ABBV,2021-10-25,108.5 +ABBV,2021-10-26,109.48999786376953 +ABBV,2021-10-27,108.4000015258789 +ABBV,2021-10-28,109.66999816894531 +ABBV,2021-10-29,114.66999816894531 +ABBV,2021-11-01,114.80999755859375 +ABBV,2021-11-02,116.52999877929688 +ABBV,2021-11-03,117.56999969482422 +ABBV,2021-11-04,117.05999755859375 +ABBV,2021-11-05,117.18000030517578 +ABBV,2021-11-08,116.05999755859375 +ABBV,2021-11-09,115.61000061035156 +ABBV,2021-11-10,116.75 +ABBV,2021-11-11,116.62999725341797 +ABBV,2021-11-12,116.97000122070312 +ABBV,2021-11-15,116.83999633789062 +ABBV,2021-11-16,116.41999816894531 +ABBV,2021-11-17,117.3499984741211 +ABBV,2021-11-18,117.06999969482422 +ABBV,2021-11-19,116.23999786376953 +ABBV,2021-11-22,115.6500015258789 +ABBV,2021-11-23,118.87999725341797 +ABBV,2021-11-24,118.66000366210938 +ABBV,2021-11-26,116.51000213623047 +ABBV,2021-11-29,116.88999938964844 +ABBV,2021-11-30,115.27999877929688 +ABBV,2021-12-01,115.91000366210938 +ABBV,2021-12-02,116.87000274658203 +ABBV,2021-12-03,118.8499984741211 +ABBV,2021-12-06,121.3499984741211 +ABBV,2021-12-07,121.51000213623047 +ABBV,2021-12-08,121.87000274658203 +ABBV,2021-12-09,124.1500015258789 +ABBV,2021-12-10,125.47000122070312 +ABBV,2021-12-13,126.51000213623047 +ABBV,2021-12-14,127.29000091552734 +ABBV,2021-12-15,130.22999572753906 +ABBV,2021-12-16,131.77999877929688 +ABBV,2021-12-17,129.52999877929688 +ABBV,2021-12-20,130.86000061035156 +ABBV,2021-12-21,129.9499969482422 +ABBV,2021-12-22,132.0500030517578 +ABBV,2021-12-23,133.08999633789062 +ABBV,2021-12-27,134.41000366210938 +ABBV,2021-12-28,134.38999938964844 +ABBV,2021-12-29,135.36000061035156 +ABBV,2021-12-30,135.92999267578125 +ABBV,2021-12-31,135.39999389648438 +ABBV,2022-01-03,135.4199981689453 +ABBV,2022-01-04,135.16000366210938 +ABBV,2022-01-05,135.8699951171875 +ABBV,2022-01-06,135.22999572753906 +ABBV,2022-01-07,134.8800048828125 +ABBV,2022-01-10,136.38999938964844 +ABBV,2022-01-11,136.97000122070312 +ABBV,2022-01-12,137.2899932861328 +ABBV,2022-01-13,133.52000427246094 +ABBV,2022-01-14,135.8699951171875 +ABBV,2022-01-18,136.77999877929688 +ABBV,2022-01-19,135.2100067138672 +ABBV,2022-01-20,133.02999877929688 +ABBV,2022-01-21,131.97999572753906 +ABBV,2022-01-24,132.16000366210938 +ABBV,2022-01-25,133.08999633789062 +ABBV,2022-01-26,134.22999572753906 +ABBV,2022-01-27,135.97000122070312 +ABBV,2022-01-28,137.9199981689453 +ABBV,2022-01-31,136.88999938964844 +ABBV,2022-02-01,137.0 +ABBV,2022-02-02,138.6199951171875 +ABBV,2022-02-03,140.72999572753906 +ABBV,2022-02-04,140.64999389648438 +ABBV,2022-02-07,142.52999877929688 +ABBV,2022-02-08,143.50999450683594 +ABBV,2022-02-09,143.1999969482422 +ABBV,2022-02-10,142.7100067138672 +ABBV,2022-02-11,142.00999450683594 +ABBV,2022-02-14,143.0 +ABBV,2022-02-15,144.75999450683594 +ABBV,2022-02-16,145.8699951171875 +ABBV,2022-02-17,144.97000122070312 +ABBV,2022-02-18,144.02999877929688 +ABBV,2022-02-22,145.55999755859375 +ABBV,2022-02-23,146.75999450683594 +ABBV,2022-02-24,145.27000427246094 +ABBV,2022-02-25,149.5399932861328 +ABBV,2022-02-28,147.77000427246094 +ABBV,2022-03-01,147.69000244140625 +ABBV,2022-03-02,149.57000732421875 +ABBV,2022-03-03,150.41000366210938 +ABBV,2022-03-04,150.55999755859375 +ABBV,2022-03-07,149.4499969482422 +ABBV,2022-03-08,147.14999389648438 +ABBV,2022-03-09,148.83999633789062 +ABBV,2022-03-10,149.1699981689453 +ABBV,2022-03-11,149.05999755859375 +ABBV,2022-03-14,152.10000610351562 +ABBV,2022-03-15,155.8800048828125 +ABBV,2022-03-16,156.0500030517578 +ABBV,2022-03-17,158.58999633789062 +ABBV,2022-03-18,159.1999969482422 +ABBV,2022-03-21,160.0500030517578 +ABBV,2022-03-22,160.00999450683594 +ABBV,2022-03-23,158.4199981689453 +ABBV,2022-03-24,160.27999877929688 +ABBV,2022-03-25,161.3300018310547 +ABBV,2022-03-28,161.97000122070312 +ABBV,2022-03-29,162.17999267578125 +ABBV,2022-03-30,163.75 +ABBV,2022-03-31,162.11000061035156 +ABBV,2022-04-01,162.67999267578125 +ABBV,2022-04-04,161.88999938964844 +ABBV,2022-04-05,163.42999267578125 +ABBV,2022-04-06,168.91000366210938 +ABBV,2022-04-07,173.27999877929688 +ABBV,2022-04-08,174.9600067138672 +ABBV,2022-04-11,169.8300018310547 +ABBV,2022-04-12,167.30999755859375 +ABBV,2022-04-13,158.9499969482422 +ABBV,2022-04-14,162.30999755859375 +ABBV,2022-04-18,159.36000061035156 +ABBV,2022-04-19,156.35000610351562 +ABBV,2022-04-20,156.6999969482422 +ABBV,2022-04-21,158.52000427246094 +ABBV,2022-04-22,154.99000549316406 +ABBV,2022-04-25,156.3000030517578 +ABBV,2022-04-26,156.17999267578125 +ABBV,2022-04-27,157.6199951171875 +ABBV,2022-04-28,156.30999755859375 +ABBV,2022-04-29,146.8800048828125 +ABBV,2022-05-02,147.8699951171875 +ABBV,2022-05-03,149.60000610351562 +ABBV,2022-05-04,151.58999633789062 +ABBV,2022-05-05,152.17999267578125 +ABBV,2022-05-06,152.8300018310547 +ABBV,2022-05-09,150.9600067138672 +ABBV,2022-05-10,152.08999633789062 +ABBV,2022-05-11,151.9600067138672 +ABBV,2022-05-12,154.2899932861328 +ABBV,2022-05-13,153.5 +ABBV,2022-05-16,155.47000122070312 +ABBV,2022-05-17,154.77999877929688 +ABBV,2022-05-18,152.42999267578125 +ABBV,2022-05-19,151.72000122070312 +ABBV,2022-05-20,151.00999450683594 +ABBV,2022-05-23,148.02999877929688 +ABBV,2022-05-24,149.11000061035156 +ABBV,2022-05-25,151.9600067138672 +ABBV,2022-05-26,150.57000732421875 +ABBV,2022-05-27,150.0 +ABBV,2022-05-31,147.3699951171875 +ABBV,2022-06-01,146.02000427246094 +ABBV,2022-06-02,146.75 +ABBV,2022-06-03,147.1699981689453 +ABBV,2022-06-06,146.52999877929688 +ABBV,2022-06-07,149.13999938964844 +ABBV,2022-06-08,149.25 +ABBV,2022-06-09,145.42999267578125 +ABBV,2022-06-10,143.1999969482422 +ABBV,2022-06-13,139.4199981689453 +ABBV,2022-06-14,137.6199951171875 +ABBV,2022-06-15,138.08999633789062 +ABBV,2022-06-16,139.14999389648438 +ABBV,2022-06-17,138.27999877929688 +ABBV,2022-06-21,143.47000122070312 +ABBV,2022-06-22,147.55999755859375 +ABBV,2022-06-23,149.4499969482422 +ABBV,2022-06-24,152.33999633789062 +ABBV,2022-06-27,153.13999938964844 +ABBV,2022-06-28,152.49000549316406 +ABBV,2022-06-29,154.13999938964844 +ABBV,2022-06-30,153.16000366210938 +ABBV,2022-07-01,153.8000030517578 +ABBV,2022-07-05,153.92999267578125 +ABBV,2022-07-06,152.52999877929688 +ABBV,2022-07-07,152.0 +ABBV,2022-07-08,152.85000610351562 +ABBV,2022-07-11,153.22999572753906 +ABBV,2022-07-12,152.4600067138672 +ABBV,2022-07-13,152.14999389648438 +ABBV,2022-07-14,150.44000244140625 +ABBV,2022-07-15,153.6199951171875 +ABBV,2022-07-18,149.57000732421875 +ABBV,2022-07-19,149.74000549316406 +ABBV,2022-07-20,147.69000244140625 +ABBV,2022-07-21,147.75 +ABBV,2022-07-22,148.47000122070312 +ABBV,2022-07-25,150.22000122070312 +ABBV,2022-07-26,150.8699951171875 +ABBV,2022-07-27,151.14999389648438 +ABBV,2022-07-28,149.75 +ABBV,2022-07-29,143.50999450683594 +ABBV,2022-08-01,140.22000122070312 +ABBV,2022-08-02,140.38999938964844 +ABBV,2022-08-03,141.1999969482422 +ABBV,2022-08-04,138.9199981689453 +ABBV,2022-08-05,138.0399932861328 +ABBV,2022-08-08,140.33999633789062 +ABBV,2022-08-09,140.25 +ABBV,2022-08-10,140.94000244140625 +ABBV,2022-08-11,142.0800018310547 +ABBV,2022-08-12,142.60000610351562 +ABBV,2022-08-15,142.2899932861328 +ABBV,2022-08-16,142.5500030517578 +ABBV,2022-08-17,141.44000244140625 +ABBV,2022-08-18,141.2899932861328 +ABBV,2022-08-19,141.85000610351562 +ABBV,2022-08-22,140.33999633789062 +ABBV,2022-08-23,139.02000427246094 +ABBV,2022-08-24,137.91000366210938 +ABBV,2022-08-25,139.3300018310547 +ABBV,2022-08-26,136.35000610351562 +ABBV,2022-08-29,135.7100067138672 +ABBV,2022-08-30,135.5500030517578 +ABBV,2022-08-31,134.4600067138672 +ABBV,2022-09-01,138.4499969482422 +ABBV,2022-09-02,136.27999877929688 +ABBV,2022-09-06,137.58999633789062 +ABBV,2022-09-07,138.7100067138672 +ABBV,2022-09-08,140.52000427246094 +ABBV,2022-09-09,141.4199981689453 +ABBV,2022-09-12,142.24000549316406 +ABBV,2022-09-13,138.52999877929688 +ABBV,2022-09-14,139.5500030517578 +ABBV,2022-09-15,142.50999450683594 +ABBV,2022-09-16,144.05999755859375 +ABBV,2022-09-19,142.66000366210938 +ABBV,2022-09-20,141.77000427246094 +ABBV,2022-09-21,140.30999755859375 +ABBV,2022-09-22,143.00999450683594 +ABBV,2022-09-23,143.05999755859375 +ABBV,2022-09-26,141.2100067138672 +ABBV,2022-09-27,141.72000122070312 +ABBV,2022-09-28,144.60000610351562 +ABBV,2022-09-29,142.72000122070312 +ABBV,2022-09-30,134.2100067138672 +ABBV,2022-10-03,138.32000732421875 +ABBV,2022-10-04,141.99000549316406 +ABBV,2022-10-05,143.3300018310547 +ABBV,2022-10-06,140.2899932861328 +ABBV,2022-10-07,138.75999450683594 +ABBV,2022-10-10,138.30999755859375 +ABBV,2022-10-11,141.50999450683594 +ABBV,2022-10-12,139.97999572753906 +ABBV,2022-10-13,142.9199981689453 +ABBV,2022-10-14,142.94000244140625 +ABBV,2022-10-17,144.41000366210938 +ABBV,2022-10-18,144.60000610351562 +ABBV,2022-10-19,143.1300048828125 +ABBV,2022-10-20,142.92999267578125 +ABBV,2022-10-21,147.05999755859375 +ABBV,2022-10-24,150.88999938964844 +ABBV,2022-10-25,149.82000732421875 +ABBV,2022-10-26,152.50999450683594 +ABBV,2022-10-27,153.5 +ABBV,2022-10-28,147.61000061035156 +ABBV,2022-10-31,146.39999389648438 +ABBV,2022-11-01,146.91000366210938 +ABBV,2022-11-02,144.52000427246094 +ABBV,2022-11-03,144.4199981689453 +ABBV,2022-11-04,145.27999877929688 +ABBV,2022-11-07,148.10000610351562 +ABBV,2022-11-08,148.52999877929688 +ABBV,2022-11-09,147.6199951171875 +ABBV,2022-11-10,149.72000122070312 +ABBV,2022-11-11,150.16000366210938 +ABBV,2022-11-14,151.74000549316406 +ABBV,2022-11-15,153.0399932861328 +ABBV,2022-11-16,151.8699951171875 +ABBV,2022-11-17,152.16000366210938 +ABBV,2022-11-18,154.97999572753906 +ABBV,2022-11-21,157.11000061035156 +ABBV,2022-11-22,159.7899932861328 +ABBV,2022-11-23,159.38999938964844 +ABBV,2022-11-25,159.6199951171875 +ABBV,2022-11-28,158.42999267578125 +ABBV,2022-11-29,158.1999969482422 +ABBV,2022-11-30,161.17999267578125 +ABBV,2022-12-01,161.6300048828125 +ABBV,2022-12-02,163.66000366210938 +ABBV,2022-12-05,163.94000244140625 +ABBV,2022-12-06,163.72000122070312 +ABBV,2022-12-07,165.39999389648438 +ABBV,2022-12-08,165.99000549316406 +ABBV,2022-12-09,163.05999755859375 +ABBV,2022-12-12,165.32000732421875 +ABBV,2022-12-13,164.7899932861328 +ABBV,2022-12-14,164.86000061035156 +ABBV,2022-12-15,163.10000610351562 +ABBV,2022-12-16,160.47999572753906 +ABBV,2022-12-19,161.49000549316406 +ABBV,2022-12-20,160.5800018310547 +ABBV,2022-12-21,162.2100067138672 +ABBV,2022-12-22,163.27000427246094 +ABBV,2022-12-23,163.10000610351562 +ABBV,2022-12-27,162.99000549316406 +ABBV,2022-12-28,162.22999572753906 +ABBV,2022-12-29,162.55999755859375 +ABBV,2022-12-30,161.61000061035156 +ABBV,2023-01-03,162.3800048828125 +ABBV,2023-01-04,163.69000244140625 +ABBV,2023-01-05,163.49000549316406 +ABBV,2023-01-06,166.5500030517578 +ABBV,2023-01-09,161.66000366210938 +ABBV,2023-01-10,159.63999938964844 +ABBV,2023-01-11,157.1699981689453 +ABBV,2023-01-12,152.22000122070312 +ABBV,2023-01-13,153.60000610351562 +ABBV,2023-01-17,152.8300018310547 +ABBV,2023-01-18,149.1999969482422 +ABBV,2023-01-19,148.7100067138672 +ABBV,2023-01-20,149.58999633789062 +ABBV,2023-01-23,148.5500030517578 +ABBV,2023-01-24,147.69000244140625 +ABBV,2023-01-25,147.7899932861328 +ABBV,2023-01-26,147.39999389648438 +ABBV,2023-01-27,146.27999877929688 +ABBV,2023-01-30,145.64999389648438 +ABBV,2023-01-31,147.75 +ABBV,2023-02-01,146.60000610351562 +ABBV,2023-02-02,144.83999633789062 +ABBV,2023-02-03,145.1999969482422 +ABBV,2023-02-06,145.02000427246094 +ABBV,2023-02-07,145.13999938964844 +ABBV,2023-02-08,144.61000061035156 +ABBV,2023-02-09,148.6999969482422 +ABBV,2023-02-10,152.0500030517578 +ABBV,2023-02-13,153.72999572753906 +ABBV,2023-02-14,152.58999633789062 +ABBV,2023-02-15,151.05999755859375 +ABBV,2023-02-16,149.52999877929688 +ABBV,2023-02-17,151.30999755859375 +ABBV,2023-02-21,152.0 +ABBV,2023-02-22,150.6699981689453 +ABBV,2023-02-23,152.07000732421875 +ABBV,2023-02-24,152.7100067138672 +ABBV,2023-02-27,154.27999877929688 +ABBV,2023-02-28,153.89999389648438 +ABBV,2023-03-01,155.27000427246094 +ABBV,2023-03-02,154.3800048828125 +ABBV,2023-03-03,156.05999755859375 +ABBV,2023-03-06,155.27999877929688 +ABBV,2023-03-07,152.92999267578125 +ABBV,2023-03-08,149.60000610351562 +ABBV,2023-03-09,147.35000610351562 +ABBV,2023-03-10,149.7100067138672 +ABBV,2023-03-13,151.9499969482422 +ABBV,2023-03-14,153.85000610351562 +ABBV,2023-03-15,154.05999755859375 +ABBV,2023-03-16,155.3000030517578 +ABBV,2023-03-17,154.22000122070312 +ABBV,2023-03-20,156.1199951171875 +ABBV,2023-03-21,156.77000427246094 +ABBV,2023-03-22,153.6699981689453 +ABBV,2023-03-23,155.3000030517578 +ABBV,2023-03-24,158.02000427246094 +ABBV,2023-03-27,157.5399932861328 +ABBV,2023-03-28,158.25 +ABBV,2023-03-29,158.0 +ABBV,2023-03-30,157.9199981689453 +ABBV,2023-03-31,159.3699951171875 +ABBV,2023-04-03,160.4199981689453 +ABBV,2023-04-04,159.77999877929688 +ABBV,2023-04-05,160.8000030517578 +ABBV,2023-04-06,161.5500030517578 +ABBV,2023-04-10,161.27999877929688 +ABBV,2023-04-11,161.3800048828125 +ABBV,2023-04-12,162.36000061035156 +ABBV,2023-04-13,162.69000244140625 +ABBV,2023-04-14,161.58999633789062 +ABBV,2023-04-17,161.17999267578125 +ABBV,2023-04-18,159.58999633789062 +ABBV,2023-04-19,161.2100067138672 +ABBV,2023-04-20,161.74000549316406 +ABBV,2023-04-21,162.41000366210938 +ABBV,2023-04-24,164.0800018310547 +ABBV,2023-04-25,164.89999389648438 +ABBV,2023-04-26,161.8000030517578 +ABBV,2023-04-27,148.8699951171875 +ABBV,2023-04-28,151.1199951171875 +ABBV,2023-05-01,153.7100067138672 +ABBV,2023-05-02,151.6199951171875 +ABBV,2023-05-03,149.25 +ABBV,2023-05-04,147.36000061035156 +ABBV,2023-05-05,148.02999877929688 diff --git a/scraper/Companies_Data/ABBV_Data/ABBVmeta_data.csv b/scraper/Companies_Data/ABBV_Data/ABBVmeta_data.csv new file mode 100644 index 0000000..f993d23 --- /dev/null +++ b/scraper/Companies_Data/ABBV_Data/ABBVmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,AbbVie Inc.,Drug Manufacturers,Richard A. Gonzalez,ABBV.png diff --git a/scraper/Companies_Data/ABT_Data/ABT_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/ABT_Data/ABT_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..850e7e9 --- /dev/null +++ b/scraper/Companies_Data/ABT_Data/ABT_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,15667000000.0,1478000000.0,3860000000.0,67887000000.0,18894000000.0 +1,2020-12-31,20441000000.0,220000000.0,6838000000.0,72548000000.0,19649000000.0 +2,2021-12-31,24239000000.0,754000000.0,9799000000.0,75196000000.0,19006000000.0 +3,2022-12-31,25224000000.0,2251000000.0,9882000000.0,74438000000.0,17716000000.0 +4,2022-03-31,23429000000.0,4000000.0,7675000000.0,74007000000.0,17090000000.0 +5,2022-06-30,24956000000.0,5000000.0,8937000000.0,74202000000.0,16760000000.0 +6,2022-09-30,24845000000.0,1117000000.0,9594000000.0,72801000000.0,16414000000.0 +7,2022-12-31,25224000000.0,2251000000.0,9882000000.0,74438000000.0,17716000000.0 diff --git a/scraper/Companies_Data/ABT_Data/ABT_current_ratios.csv b/scraper/Companies_Data/ABT_Data/ABT_current_ratios.csv new file mode 100644 index 0000000..9ae4a84 --- /dev/null +++ b/scraper/Companies_Data/ABT_Data/ABT_current_ratios.csv @@ -0,0 +1,12 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +ABT,2022-03-31,30.040609,8.148,4.915753,5.788546 +ABT,2022-06-30,25.208817,6.6008,4.356251,5.375011 +ABT,2022-09-30,20.200418,15.3359,3.776626,4.623409 +ABT,2022-12-31,24.783296,18.5159,4.31901,5.348073 +ABT,2023-03-30,25.340153,39.3758,4.003783,4.693772 +ABT,2023-03-31,25.897698,40.2422,4.091875,4.797046 +ABT,2023-03-31,,,, +ABT,2023-04-01,,,, +ABT,2023-04-26,33.054711,22.469,4.607207,5.151874 +ABT,2023-04-27,,,, +ABT,2023-04-28,,,, diff --git a/scraper/Companies_Data/ABT_Data/ABT_price_history.csv b/scraper/Companies_Data/ABT_Data/ABT_price_history.csv new file mode 100644 index 0000000..b6cad3f --- /dev/null +++ b/scraper/Companies_Data/ABT_Data/ABT_price_history.csv @@ -0,0 +1,10878 @@ +symbol,date,Closing Price +ABT,1980-03-17,0.501505970954895 +ABT,1980-03-18,0.5050129890441895 +ABT,1980-03-19,0.5120279788970947 +ABT,1980-03-20,0.4997529983520508 +ABT,1980-03-21,0.5050129890441895 +ABT,1980-03-24,0.48923200368881226 +ABT,1980-03-25,0.48747798800468445 +ABT,1980-03-26,0.48747798800468445 +ABT,1980-03-27,0.4909850060939789 +ABT,1980-03-28,0.5067669749259949 +ABT,1980-03-31,0.5137810111045837 +ABT,1980-04-01,0.5155349969863892 +ABT,1980-04-02,0.5190420150756836 +ABT,1980-04-03,0.5190420150756836 +ABT,1980-04-07,0.5190420150756836 +ABT,1980-04-08,0.5172880291938782 +ABT,1980-04-09,0.5243020057678223 +ABT,1980-04-10,0.5470979809761047 +ABT,1980-04-11,0.5541120171546936 +ABT,1980-04-14,0.5400840044021606 +ABT,1980-04-15,0.5453439950942993 +ABT,1980-04-16,0.5365769863128662 +ABT,1980-04-17,0.5313159823417664 +ABT,1980-04-18,0.5278090238571167 +ABT,1980-04-21,0.5365769863128662 +ABT,1980-04-22,0.5541120171546936 +ABT,1980-04-23,0.5506049990653992 +ABT,1980-04-24,0.5576189756393433 +ABT,1980-04-25,0.5506049990653992 +ABT,1980-04-28,0.555866003036499 +ABT,1980-04-29,0.5576189756393433 +ABT,1980-04-30,0.5628799796104431 +ABT,1980-05-01,0.5663869976997375 +ABT,1980-05-02,0.5681399703025818 +ABT,1980-05-05,0.5663869976997375 +ABT,1980-05-06,0.5716469883918762 +ABT,1980-05-07,0.5734009742736816 +ABT,1980-05-08,0.5611259937286377 +ABT,1980-05-09,0.5646330118179321 +ABT,1980-05-12,0.5663869976997375 +ABT,1980-05-13,0.5611259937286377 +ABT,1980-05-14,0.5663869976997375 +ABT,1980-05-15,0.5751540064811707 +ABT,1980-05-16,0.569894015789032 +ABT,1980-05-19,0.5663869976997375 +ABT,1980-05-20,0.5663869976997375 +ABT,1980-05-21,0.5681399703025818 +ABT,1980-05-22,0.5751540064811707 +ABT,1980-05-23,0.5944430232048035 +ABT,1980-05-27,0.5961959958076477 +ABT,1980-05-28,0.603210985660553 +ABT,1980-05-29,0.5997040271759033 +ABT,1980-05-30,0.5979499816894531 +ABT,1980-06-02,0.5944430232048035 +ABT,1980-06-03,0.5979499816894531 +ABT,1980-06-04,0.6014569997787476 +ABT,1980-06-05,0.5961959958076477 +ABT,1980-06-06,0.6067180037498474 +ABT,1980-06-09,0.6067180037498474 +ABT,1980-06-10,0.62425297498703 +ABT,1980-06-11,0.6435409784317017 +ABT,1980-06-12,0.6312670111656189 +ABT,1980-06-13,0.6312670111656189 +ABT,1980-06-16,0.626006007194519 +ABT,1980-06-17,0.6347740292549133 +ABT,1980-06-18,0.6330199837684631 +ABT,1980-06-19,0.6312670111656189 +ABT,1980-06-20,0.62425297498703 +ABT,1980-06-23,0.6154850125312805 +ABT,1980-06-24,0.626006007194519 +ABT,1980-06-25,0.6295130252838135 +ABT,1980-06-26,0.6207460165023804 +ABT,1980-06-27,0.6119779944419861 +ABT,1980-06-30,0.590936005115509 +ABT,1980-07-01,0.5979499816894531 +ABT,1980-07-02,0.6189919710159302 +ABT,1980-07-03,0.6172389984130859 +ABT,1980-07-07,0.6172389984130859 +ABT,1980-07-08,0.6119779944419861 +ABT,1980-07-09,0.603210985660553 +ABT,1980-07-10,0.5961959958076477 +ABT,1980-07-11,0.5926889777183533 +ABT,1980-07-14,0.5944430232048035 +ABT,1980-07-15,0.5979499816894531 +ABT,1980-07-16,0.5961959958076477 +ABT,1980-07-17,0.603210985660553 +ABT,1980-07-18,0.6067180037498474 +ABT,1980-07-21,0.6277599930763245 +ABT,1980-07-22,0.640034019947052 +ABT,1980-07-23,0.6347740292549133 +ABT,1980-07-24,0.640034019947052 +ABT,1980-07-25,0.638280987739563 +ABT,1980-07-28,0.640034019947052 +ABT,1980-07-29,0.6558160185813904 +ABT,1980-07-30,0.6751049757003784 +ABT,1980-07-31,0.6751049757003784 +ABT,1980-08-01,0.6768580079078674 +ABT,1980-08-04,0.6786119937896729 +ABT,1980-08-05,0.6803650259971619 +ABT,1980-08-06,0.6803650259971619 +ABT,1980-08-07,0.6908869743347168 +ABT,1980-08-08,0.6891329884529114 +ABT,1980-08-11,0.6996539831161499 +ABT,1980-08-12,0.7031610012054443 +ABT,1980-08-13,0.6943939924240112 +ABT,1980-08-14,0.6891329884529114 +ABT,1980-08-15,0.6891329884529114 +ABT,1980-08-18,0.6786119937896729 +ABT,1980-08-19,0.6751049757003784 +ABT,1980-08-20,0.673350989818573 +ABT,1980-08-21,0.673350989818573 +ABT,1980-08-22,0.7014080286026001 +ABT,1980-08-25,0.6943939924240112 +ABT,1980-08-26,0.7014080286026001 +ABT,1980-08-27,0.687379002571106 +ABT,1980-08-28,0.6803650259971619 +ABT,1980-08-29,0.6715980172157288 +ABT,1980-09-02,0.6751049757003784 +ABT,1980-09-03,0.6979010105133057 +ABT,1980-09-04,0.6908869743347168 +ABT,1980-09-05,0.6856259703636169 +ABT,1980-09-08,0.6856259703636169 +ABT,1980-09-09,0.6926400065422058 +ABT,1980-09-10,0.7014080286026001 +ABT,1980-09-11,0.7014080286026001 +ABT,1980-09-12,0.6961470246315002 +ABT,1980-09-15,0.6926400065422058 +ABT,1980-09-16,0.7171890139579773 +ABT,1980-09-17,0.7505059838294983 +ABT,1980-09-18,0.7557669878005981 +ABT,1980-09-19,0.7680410146713257 +ABT,1980-09-22,0.7715479731559753 +ABT,1980-09-23,0.748753011226654 +ABT,1980-09-24,0.7434920072555542 +ABT,1980-09-25,0.7329710125923157 +ABT,1980-09-26,0.7294639945030212 +ABT,1980-09-29,0.7189429998397827 +ABT,1980-09-30,0.7224500179290771 +ABT,1980-10-01,0.7294639945030212 +ABT,1980-10-02,0.7364779710769653 +ABT,1980-10-03,0.7434920072555542 +ABT,1980-10-06,0.7452459931373596 +ABT,1980-10-07,0.7540130019187927 +ABT,1980-10-08,0.7592740058898926 +ABT,1980-10-09,0.7505059838294983 +ABT,1980-10-10,0.7364779710769653 +ABT,1980-10-13,0.7399849891662598 +ABT,1980-10-14,0.7329710125923157 +ABT,1980-10-15,0.7294639945030212 +ABT,1980-10-16,0.7084220051765442 +ABT,1980-10-17,0.7154359817504883 +ABT,1980-10-20,0.7189429998397827 +ABT,1980-10-21,0.7049149870872498 +ABT,1980-10-22,0.7154359817504883 +ABT,1980-10-23,0.7136819958686829 +ABT,1980-10-24,0.7154359817504883 +ABT,1980-10-27,0.6943939924240112 +ABT,1980-10-28,0.6926400065422058 +ABT,1980-10-29,0.6961470246315002 +ABT,1980-10-30,0.6680909991264343 +ABT,1980-10-31,0.6979010105133057 +ABT,1980-11-03,0.6979010105133057 +ABT,1980-11-05,0.7066680192947388 +ABT,1980-11-06,0.6926400065422058 +ABT,1980-11-07,0.6751049757003784 +ABT,1980-11-10,0.673350989818573 +ABT,1980-11-11,0.673350989818573 +ABT,1980-11-12,0.6891329884529114 +ABT,1980-11-13,0.7014080286026001 +ABT,1980-11-14,0.7084220051765442 +ABT,1980-11-17,0.7154359817504883 +ABT,1980-11-18,0.7171890139579773 +ABT,1980-11-19,0.7189429998397827 +ABT,1980-11-20,0.7154359817504883 +ABT,1980-11-21,0.7119290232658386 +ABT,1980-11-24,0.7154359817504883 +ABT,1980-11-25,0.7522600293159485 +ABT,1980-11-26,0.7505059838294983 +ABT,1980-11-28,0.7505059838294983 +ABT,1980-12-01,0.7312170267105103 +ABT,1980-12-02,0.7294639945030212 +ABT,1980-12-03,0.7347239851951599 +ABT,1980-12-04,0.7540130019187927 +ABT,1980-12-05,0.7434920072555542 +ABT,1980-12-08,0.7224500179290771 +ABT,1980-12-09,0.7189429998397827 +ABT,1980-12-10,0.6908869743347168 +ABT,1980-12-11,0.6856259703636169 +ABT,1980-12-12,0.6961470246315002 +ABT,1980-12-15,0.7119290232658386 +ABT,1980-12-16,0.7101749777793884 +ABT,1980-12-17,0.7084220051765442 +ABT,1980-12-18,0.7049149870872498 +ABT,1980-12-19,0.7049149870872498 +ABT,1980-12-22,0.7277100086212158 +ABT,1980-12-23,0.7557669878005981 +ABT,1980-12-24,0.7540130019187927 +ABT,1980-12-26,0.7575200200080872 +ABT,1980-12-29,0.7715479731559753 +ABT,1980-12-30,0.7680410146713257 +ABT,1980-12-31,0.7925909757614136 +ABT,1981-01-02,0.797851026058197 +ABT,1981-01-05,0.8013579845428467 +ABT,1981-01-06,0.8259069919586182 +ABT,1981-01-07,0.8329219818115234 +ABT,1981-01-08,0.8381819725036621 +ABT,1981-01-09,0.8276609778404236 +ABT,1981-01-12,0.8136330246925354 +ABT,1981-01-13,0.8031119704246521 +ABT,1981-01-14,0.797851026058197 +ABT,1981-01-15,0.782069981098175 +ABT,1981-01-16,0.7908369898796082 +ABT,1981-01-19,0.797851026058197 +ABT,1981-01-20,0.782069981098175 +ABT,1981-01-21,0.7908369898796082 +ABT,1981-01-22,0.7697950005531311 +ABT,1981-01-23,0.7592740058898926 +ABT,1981-01-26,0.7610269784927368 +ABT,1981-01-27,0.7645339965820312 +ABT,1981-01-28,0.7645339965820312 +ABT,1981-01-29,0.7715479731559753 +ABT,1981-01-30,0.7715479731559753 +ABT,1981-02-02,0.7662879824638367 +ABT,1981-02-03,0.782069981098175 +ABT,1981-02-04,0.7733020186424255 +ABT,1981-02-05,0.7925909757614136 +ABT,1981-02-06,0.8048650026321411 +ABT,1981-02-09,0.8048650026321411 +ABT,1981-02-10,0.810126006603241 +ABT,1981-02-11,0.8118789792060852 +ABT,1981-02-12,0.8013579845428467 +ABT,1981-02-13,0.8048650026321411 +ABT,1981-02-17,0.8083720207214355 +ABT,1981-02-18,0.8276609778404236 +ABT,1981-02-19,0.8171399831771851 +ABT,1981-02-20,0.8206470012664795 +ABT,1981-02-23,0.8066189885139465 +ABT,1981-02-24,0.810126006603241 +ABT,1981-02-25,0.8066189885139465 +ABT,1981-02-26,0.8346750140190125 +ABT,1981-02-27,0.8399360179901123 +ABT,1981-03-02,0.8539639711380005 +ABT,1981-03-03,0.8346750140190125 +ABT,1981-03-04,0.8346750140190125 +ABT,1981-03-05,0.8171399831771851 +ABT,1981-03-06,0.8206470012664795 +ABT,1981-03-09,0.8223999738693237 +ABT,1981-03-10,0.8241540193557739 +ABT,1981-03-11,0.8223999738693237 +ABT,1981-03-12,0.8364289999008179 +ABT,1981-03-13,0.8416889905929565 +ABT,1981-03-16,0.8381819725036621 +ABT,1981-03-17,0.8276609778404236 +ABT,1981-03-18,0.831167995929718 +ABT,1981-03-19,0.8259069919586182 +ABT,1981-03-20,0.8399360179901123 +ABT,1981-03-23,0.8522099852561951 +ABT,1981-03-24,0.8364289999008179 +ABT,1981-03-25,0.8416889905929565 +ABT,1981-03-26,0.8276609778404236 +ABT,1981-03-27,0.8259069919586182 +ABT,1981-03-30,0.8381819725036621 +ABT,1981-03-31,0.8416889905929565 +ABT,1981-04-01,0.8416889905929565 +ABT,1981-04-02,0.8381819725036621 +ABT,1981-04-03,0.8276609778404236 +ABT,1981-04-06,0.8171399831771851 +ABT,1981-04-07,0.810126006603241 +ABT,1981-04-08,0.810126006603241 +ABT,1981-04-09,0.8329219818115234 +ABT,1981-04-10,0.8381819725036621 +ABT,1981-04-13,0.8329219818115234 +ABT,1981-04-14,0.8346750140190125 +ABT,1981-04-15,0.8346750140190125 +ABT,1981-04-16,0.8346750140190125 +ABT,1981-04-20,0.8276609778404236 +ABT,1981-04-21,0.8259069919586182 +ABT,1981-04-22,0.8259069919586182 +ABT,1981-04-23,0.8276609778404236 +ABT,1981-04-24,0.8276609778404236 +ABT,1981-04-27,0.8276609778404236 +ABT,1981-04-28,0.8206470012664795 +ABT,1981-04-29,0.8171399831771851 +ABT,1981-04-30,0.810126006603241 +ABT,1981-05-01,0.8031119704246521 +ABT,1981-05-04,0.8031119704246521 +ABT,1981-05-05,0.7908369898796082 +ABT,1981-05-06,0.7855769991874695 +ABT,1981-05-07,0.796097993850708 +ABT,1981-05-08,0.7996050119400024 +ABT,1981-05-11,0.7855769991874695 +ABT,1981-05-12,0.7803159952163696 +ABT,1981-05-13,0.7838230133056641 +ABT,1981-05-14,0.7855769991874695 +ABT,1981-05-15,0.7908369898796082 +ABT,1981-05-18,0.8031119704246521 +ABT,1981-05-19,0.7943440079689026 +ABT,1981-05-20,0.7855769991874695 +ABT,1981-05-21,0.7908369898796082 +ABT,1981-05-22,0.7908369898796082 +ABT,1981-05-26,0.7908369898796082 +ABT,1981-05-27,0.7890840172767639 +ABT,1981-05-28,0.7838230133056641 +ABT,1981-05-29,0.782069981098175 +ABT,1981-06-01,0.7925909757614136 +ABT,1981-06-02,0.7890840172767639 +ABT,1981-06-03,0.7785620093345642 +ABT,1981-06-04,0.782069981098175 +ABT,1981-06-05,0.7855769991874695 +ABT,1981-06-08,0.8066189885139465 +ABT,1981-06-09,0.8136330246925354 +ABT,1981-06-10,0.831167995929718 +ABT,1981-06-11,0.8557170033454895 +ABT,1981-06-12,0.8627309799194336 +ABT,1981-06-15,0.8381819725036621 +ABT,1981-06-16,0.845196008682251 +ABT,1981-06-17,0.8767600059509277 +ABT,1981-06-18,0.8837739825248718 +ABT,1981-06-19,0.8627309799194336 +ABT,1981-06-22,0.8627309799194336 +ABT,1981-06-23,0.8697450160980225 +ABT,1981-06-24,0.8802670240402222 +ABT,1981-06-25,0.8837739825248718 +ABT,1981-06-26,0.8872810006141663 +ABT,1981-06-29,0.8802670240402222 +ABT,1981-06-30,0.8837739825248718 +ABT,1981-07-01,0.8592240214347839 +ABT,1981-07-02,0.8346750140190125 +ABT,1981-07-06,0.810126006603241 +ABT,1981-07-07,0.810126006603241 +ABT,1981-07-08,0.7925909757614136 +ABT,1981-07-09,0.796097993850708 +ABT,1981-07-10,0.796097993850708 +ABT,1981-07-13,0.782069981098175 +ABT,1981-07-14,0.796097993850708 +ABT,1981-07-15,0.8171399831771851 +ABT,1981-07-16,0.8066189885139465 +ABT,1981-07-17,0.8136330246925354 +ABT,1981-07-20,0.8136330246925354 +ABT,1981-07-21,0.7890840172767639 +ABT,1981-07-22,0.7715479731559753 +ABT,1981-07-23,0.7399849891662598 +ABT,1981-07-24,0.7364779710769653 +ABT,1981-07-27,0.7680410146713257 +ABT,1981-07-28,0.7645339965820312 +ABT,1981-07-29,0.7575200200080872 +ABT,1981-07-30,0.7645339965820312 +ABT,1981-07-31,0.7785620093345642 +ABT,1981-08-03,0.7645339965820312 +ABT,1981-08-04,0.7750549912452698 +ABT,1981-08-05,0.7785620093345642 +ABT,1981-08-06,0.7855769991874695 +ABT,1981-08-07,0.7890840172767639 +ABT,1981-08-10,0.796097993850708 +ABT,1981-08-11,0.7996050119400024 +ABT,1981-08-12,0.7925909757614136 +ABT,1981-08-13,0.7925909757614136 +ABT,1981-08-14,0.7750549912452698 +ABT,1981-08-17,0.7294639945030212 +ABT,1981-08-18,0.7329710125923157 +ABT,1981-08-19,0.7575200200080872 +ABT,1981-08-20,0.7540130019187927 +ABT,1981-08-21,0.7575200200080872 +ABT,1981-08-24,0.7680410146713257 +ABT,1981-08-25,0.7540130019187927 +ABT,1981-08-26,0.7364779710769653 +ABT,1981-08-27,0.7399849891662598 +ABT,1981-08-28,0.7434920072555542 +ABT,1981-08-31,0.7329710125923157 +ABT,1981-09-01,0.7294639945030212 +ABT,1981-09-02,0.7119290232658386 +ABT,1981-09-03,0.687379002571106 +ABT,1981-09-04,0.673350989818573 +ABT,1981-09-08,0.673350989818573 +ABT,1981-09-09,0.6838719844818115 +ABT,1981-09-10,0.7014080286026001 +ABT,1981-09-11,0.7119290232658386 +ABT,1981-09-14,0.7084220051765442 +ABT,1981-09-15,0.7154359817504883 +ABT,1981-09-16,0.7189429998397827 +ABT,1981-09-17,0.7119290232658386 +ABT,1981-09-18,0.7119290232658386 +ABT,1981-09-21,0.7189429998397827 +ABT,1981-09-22,0.7119290232658386 +ABT,1981-09-23,0.7014080286026001 +ABT,1981-09-24,0.6838719844818115 +ABT,1981-09-25,0.6803650259971619 +ABT,1981-09-28,0.7014080286026001 +ABT,1981-09-29,0.7224500179290771 +ABT,1981-09-30,0.7294639945030212 +ABT,1981-10-01,0.7364779710769653 +ABT,1981-10-02,0.7785620093345642 +ABT,1981-10-05,0.7715479731559753 +ABT,1981-10-06,0.7610269784927368 +ABT,1981-10-07,0.7715479731559753 +ABT,1981-10-08,0.7890840172767639 +ABT,1981-10-09,0.7645339965820312 +ABT,1981-10-12,0.7855769991874695 +ABT,1981-10-13,0.782069981098175 +ABT,1981-10-14,0.7610269784927368 +ABT,1981-10-15,0.7645339965820312 +ABT,1981-10-16,0.7540130019187927 +ABT,1981-10-19,0.7469990253448486 +ABT,1981-10-20,0.7505059838294983 +ABT,1981-10-21,0.7364779710769653 +ABT,1981-10-22,0.7364779710769653 +ABT,1981-10-23,0.7294639945030212 +ABT,1981-10-26,0.7154359817504883 +ABT,1981-10-27,0.7119290232658386 +ABT,1981-10-28,0.7434920072555542 +ABT,1981-10-29,0.7750549912452698 +ABT,1981-10-30,0.7890840172767639 +ABT,1981-11-02,0.8066189885139465 +ABT,1981-11-03,0.8136330246925354 +ABT,1981-11-04,0.8066189885139465 +ABT,1981-11-05,0.8171399831771851 +ABT,1981-11-06,0.7996050119400024 +ABT,1981-11-09,0.8066189885139465 +ABT,1981-11-10,0.7996050119400024 +ABT,1981-11-11,0.8066189885139465 +ABT,1981-11-12,0.7925909757614136 +ABT,1981-11-13,0.782069981098175 +ABT,1981-11-16,0.7750549912452698 +ABT,1981-11-17,0.8136330246925354 +ABT,1981-11-18,0.8066189885139465 +ABT,1981-11-19,0.8066189885139465 +ABT,1981-11-20,0.8031119704246521 +ABT,1981-11-23,0.8276609778404236 +ABT,1981-11-24,0.8276609778404236 +ABT,1981-11-25,0.8136330246925354 +ABT,1981-11-27,0.8136330246925354 +ABT,1981-11-30,0.831167995929718 +ABT,1981-12-01,0.8241540193557739 +ABT,1981-12-02,0.8031119704246521 +ABT,1981-12-03,0.796097993850708 +ABT,1981-12-04,0.8136330246925354 +ABT,1981-12-07,0.8066189885139465 +ABT,1981-12-08,0.8066189885139465 +ABT,1981-12-09,0.7996050119400024 +ABT,1981-12-10,0.7925909757614136 +ABT,1981-12-11,0.8031119704246521 +ABT,1981-12-14,0.7925909757614136 +ABT,1981-12-15,0.796097993850708 +ABT,1981-12-16,0.7890840172767639 +ABT,1981-12-17,0.7855769991874695 +ABT,1981-12-18,0.7855769991874695 +ABT,1981-12-21,0.782069981098175 +ABT,1981-12-22,0.782069981098175 +ABT,1981-12-23,0.7890840172767639 +ABT,1981-12-24,0.782069981098175 +ABT,1981-12-28,0.7715479731559753 +ABT,1981-12-29,0.7540130019187927 +ABT,1981-12-30,0.7680410146713257 +ABT,1981-12-31,0.7575200200080872 +ABT,1982-01-04,0.7575200200080872 +ABT,1982-01-05,0.7540130019187927 +ABT,1982-01-06,0.7329710125923157 +ABT,1982-01-07,0.7399849891662598 +ABT,1982-01-08,0.7399849891662598 +ABT,1982-01-11,0.7364779710769653 +ABT,1982-01-12,0.7119290232658386 +ABT,1982-01-13,0.7259569764137268 +ABT,1982-01-14,0.7399849891662598 +ABT,1982-01-15,0.7469990253448486 +ABT,1982-01-18,0.7645339965820312 +ABT,1982-01-19,0.7645339965820312 +ABT,1982-01-20,0.7434920072555542 +ABT,1982-01-21,0.7469990253448486 +ABT,1982-01-22,0.7364779710769653 +ABT,1982-01-25,0.7329710125923157 +ABT,1982-01-26,0.7399849891662598 +ABT,1982-01-27,0.7540130019187927 +ABT,1982-01-28,0.7855769991874695 +ABT,1982-01-29,0.8136330246925354 +ABT,1982-02-01,0.7785620093345642 +ABT,1982-02-02,0.8066189885139465 +ABT,1982-02-03,0.8031119704246521 +ABT,1982-02-04,0.8031119704246521 +ABT,1982-02-05,0.8171399831771851 +ABT,1982-02-08,0.8276609778404236 +ABT,1982-02-09,0.8171399831771851 +ABT,1982-02-10,0.810126006603241 +ABT,1982-02-11,0.8066189885139465 +ABT,1982-02-12,0.8241540193557739 +ABT,1982-02-16,0.831167995929718 +ABT,1982-02-17,0.8276609778404236 +ABT,1982-02-18,0.8276609778404236 +ABT,1982-02-19,0.8136330246925354 +ABT,1982-02-22,0.7996050119400024 +ABT,1982-02-23,0.7996050119400024 +ABT,1982-02-24,0.810126006603241 +ABT,1982-02-25,0.810126006603241 +ABT,1982-02-26,0.8066189885139465 +ABT,1982-03-01,0.8136330246925354 +ABT,1982-03-02,0.8206470012664795 +ABT,1982-03-03,0.8171399831771851 +ABT,1982-03-04,0.7925909757614136 +ABT,1982-03-05,0.7925909757614136 +ABT,1982-03-08,0.7715479731559753 +ABT,1982-03-09,0.7785620093345642 +ABT,1982-03-10,0.7645339965820312 +ABT,1982-03-11,0.7715479731559753 +ABT,1982-03-12,0.7610269784927368 +ABT,1982-03-15,0.7575200200080872 +ABT,1982-03-16,0.7680410146713257 +ABT,1982-03-17,0.7680410146713257 +ABT,1982-03-18,0.7750549912452698 +ABT,1982-03-19,0.7785620093345642 +ABT,1982-03-22,0.7855769991874695 +ABT,1982-03-23,0.8171399831771851 +ABT,1982-03-24,0.8241540193557739 +ABT,1982-03-25,0.845196008682251 +ABT,1982-03-26,0.8206470012664795 +ABT,1982-03-29,0.8346750140190125 +ABT,1982-03-30,0.831167995929718 +ABT,1982-03-31,0.8136330246925354 +ABT,1982-04-01,0.810126006603241 +ABT,1982-04-02,0.8241540193557739 +ABT,1982-04-05,0.8136330246925354 +ABT,1982-04-06,0.8171399831771851 +ABT,1982-04-07,0.8276609778404236 +ABT,1982-04-08,0.8276609778404236 +ABT,1982-04-12,0.831167995929718 +ABT,1982-04-13,0.8276609778404236 +ABT,1982-04-14,0.8241540193557739 +ABT,1982-04-15,0.831167995929718 +ABT,1982-04-16,0.8346750140190125 +ABT,1982-04-19,0.8557170033454895 +ABT,1982-04-20,0.8487030267715454 +ABT,1982-04-21,0.8416889905929565 +ABT,1982-04-22,0.8557170033454895 +ABT,1982-04-23,0.866237998008728 +ABT,1982-04-26,0.8732519745826721 +ABT,1982-04-27,0.8522099852561951 +ABT,1982-04-28,0.8487030267715454 +ABT,1982-04-29,0.845196008682251 +ABT,1982-04-30,0.8557170033454895 +ABT,1982-05-03,0.8627309799194336 +ABT,1982-05-04,0.8802670240402222 +ABT,1982-05-05,0.8837739825248718 +ABT,1982-05-06,0.8907880187034607 +ABT,1982-05-07,0.8907880187034607 +ABT,1982-05-10,0.8767600059509277 +ABT,1982-05-11,0.8837739825248718 +ABT,1982-05-12,0.8767600059509277 +ABT,1982-05-13,0.8837739825248718 +ABT,1982-05-14,0.8767600059509277 +ABT,1982-05-17,0.866237998008728 +ABT,1982-05-18,0.8697450160980225 +ABT,1982-05-19,0.8557170033454895 +ABT,1982-05-20,0.8487030267715454 +ABT,1982-05-21,0.8416889905929565 +ABT,1982-05-24,0.831167995929718 +ABT,1982-05-25,0.8276609778404236 +ABT,1982-05-26,0.8171399831771851 +ABT,1982-05-27,0.8136330246925354 +ABT,1982-05-28,0.810126006603241 +ABT,1982-06-01,0.810126006603241 +ABT,1982-06-02,0.8241540193557739 +ABT,1982-06-03,0.831167995929718 +ABT,1982-06-04,0.8171399831771851 +ABT,1982-06-07,0.8066189885139465 +ABT,1982-06-08,0.8066189885139465 +ABT,1982-06-09,0.7996050119400024 +ABT,1982-06-10,0.810126006603241 +ABT,1982-06-11,0.8031119704246521 +ABT,1982-06-14,0.7855769991874695 +ABT,1982-06-15,0.7925909757614136 +ABT,1982-06-16,0.7890840172767639 +ABT,1982-06-17,0.782069981098175 +ABT,1982-06-18,0.7785620093345642 +ABT,1982-06-21,0.782069981098175 +ABT,1982-06-22,0.7855769991874695 +ABT,1982-06-23,0.831167995929718 +ABT,1982-06-24,0.8171399831771851 +ABT,1982-06-25,0.7996050119400024 +ABT,1982-06-28,0.810126006603241 +ABT,1982-06-29,0.810126006603241 +ABT,1982-06-30,0.8031119704246521 +ABT,1982-07-01,0.796097993850708 +ABT,1982-07-02,0.796097993850708 +ABT,1982-07-06,0.7890840172767639 +ABT,1982-07-07,0.7996050119400024 +ABT,1982-07-08,0.7996050119400024 +ABT,1982-07-09,0.7996050119400024 +ABT,1982-07-12,0.831167995929718 +ABT,1982-07-13,0.8487030267715454 +ABT,1982-07-14,0.8487030267715454 +ABT,1982-07-15,0.8592240214347839 +ABT,1982-07-16,0.8872810006141663 +ABT,1982-07-19,0.8942949771881104 +ABT,1982-07-20,0.9013090133666992 +ABT,1982-07-21,0.8907880187034607 +ABT,1982-07-22,0.9048159718513489 +ABT,1982-07-23,0.866237998008728 +ABT,1982-07-26,0.845196008682251 +ABT,1982-07-27,0.8557170033454895 +ABT,1982-07-28,0.8522099852561951 +ABT,1982-07-29,0.8416889905929565 +ABT,1982-07-30,0.845196008682251 +ABT,1982-08-02,0.8732519745826721 +ABT,1982-08-03,0.8522099852561951 +ABT,1982-08-04,0.8241540193557739 +ABT,1982-08-05,0.831167995929718 +ABT,1982-08-06,0.8136330246925354 +ABT,1982-08-09,0.8031119704246521 +ABT,1982-08-10,0.8136330246925354 +ABT,1982-08-11,0.8066189885139465 +ABT,1982-08-12,0.8031119704246521 +ABT,1982-08-13,0.8136330246925354 +ABT,1982-08-16,0.8171399831771851 +ABT,1982-08-17,0.8487030267715454 +ABT,1982-08-18,0.8487030267715454 +ABT,1982-08-19,0.8627309799194336 +ABT,1982-08-20,0.8837739825248718 +ABT,1982-08-23,0.8872810006141663 +ABT,1982-08-24,0.9048159718513489 +ABT,1982-08-25,0.9258580207824707 +ABT,1982-08-26,0.9363790154457092 +ABT,1982-08-27,0.9293649792671204 +ABT,1982-08-30,0.9539139866828918 +ABT,1982-08-31,0.981971025466919 +ABT,1982-09-01,0.9749569892883301 +ABT,1982-09-02,0.9959989786148071 +ABT,1982-09-03,1.0170409679412842 +ABT,1982-09-07,1.003013014793396 +ABT,1982-09-08,1.024055004119873 +ABT,1982-09-09,0.9995059967041016 +ABT,1982-09-10,0.9749569892883301 +ABT,1982-09-13,1.003013014793396 +ABT,1982-09-14,1.0170409679412842 +ABT,1982-09-15,1.052111029624939 +ABT,1982-09-16,1.024055004119873 +ABT,1982-09-17,0.9959989786148071 +ABT,1982-09-20,1.0065200328826904 +ABT,1982-09-21,1.0380829572677612 +ABT,1982-09-22,1.031069040298462 +ABT,1982-09-23,1.0380829572677612 +ABT,1982-09-24,1.0345760583877563 +ABT,1982-09-27,1.0275620222091675 +ABT,1982-09-28,1.024055004119873 +ABT,1982-09-29,0.988985002040863 +ABT,1982-09-30,0.9784640073776245 +ABT,1982-10-01,0.9854779839515686 +ABT,1982-10-04,0.988985002040863 +ABT,1982-10-05,0.9924920201301575 +ABT,1982-10-06,1.024055004119873 +ABT,1982-10-07,1.0486040115356445 +ABT,1982-10-08,1.066140055656433 +ABT,1982-10-11,1.0731539726257324 +ABT,1982-10-12,1.0801680088043213 +ABT,1982-10-13,1.0731539726257324 +ABT,1982-10-14,1.0380829572677612 +ABT,1982-10-15,1.0626330375671387 +ABT,1982-10-18,1.0801680088043213 +ABT,1982-10-19,1.0591260194778442 +ABT,1982-10-20,1.0801680088043213 +ABT,1982-10-21,1.0836750268936157 +ABT,1982-10-22,1.052111029624939 +ABT,1982-10-25,1.0345760583877563 +ABT,1982-10-26,1.0415899753570557 +ABT,1982-10-27,1.0415899753570557 +ABT,1982-10-28,1.0415899753570557 +ABT,1982-10-29,1.04509699344635 +ABT,1982-11-01,1.0626330375671387 +ABT,1982-11-02,1.0871820449829102 +ABT,1982-11-03,1.1012099981307983 +ABT,1982-11-04,1.118744969367981 +ABT,1982-11-05,1.118744969367981 +ABT,1982-11-08,1.1152379512786865 +ABT,1982-11-09,1.1117310523986816 +ABT,1982-11-10,1.066140055656433 +ABT,1982-11-11,1.0871820449829102 +ABT,1982-11-12,1.0836750268936157 +ABT,1982-11-15,1.0731539726257324 +ABT,1982-11-16,1.0380829572677612 +ABT,1982-11-17,1.0556180477142334 +ABT,1982-11-18,1.052111029624939 +ABT,1982-11-19,1.04509699344635 +ABT,1982-11-22,1.003013014793396 +ABT,1982-11-23,0.9644349813461304 +ABT,1982-11-24,1.0170409679412842 +ABT,1982-11-26,1.0345760583877563 +ABT,1982-11-29,1.04509699344635 +ABT,1982-11-30,1.0731539726257324 +ABT,1982-12-01,1.097702980041504 +ABT,1982-12-02,1.0801680088043213 +ABT,1982-12-03,1.0556180477142334 +ABT,1982-12-06,1.0591260194778442 +ABT,1982-12-07,1.066140055656433 +ABT,1982-12-08,1.0626330375671387 +ABT,1982-12-09,1.069646954536438 +ABT,1982-12-10,1.0871820449829102 +ABT,1982-12-13,1.118744969367981 +ABT,1982-12-14,1.1257590055465698 +ABT,1982-12-15,1.0941959619522095 +ABT,1982-12-16,1.0836750268936157 +ABT,1982-12-17,1.0871820449829102 +ABT,1982-12-20,1.0766609907150269 +ABT,1982-12-21,1.0871820449829102 +ABT,1982-12-22,1.0941959619522095 +ABT,1982-12-23,1.1082240343093872 +ABT,1982-12-27,1.1047170162200928 +ABT,1982-12-28,1.097702980041504 +ABT,1982-12-29,1.0941959619522095 +ABT,1982-12-30,1.0836750268936157 +ABT,1982-12-31,1.0871820449829102 +ABT,1983-01-03,1.0380829572677612 +ABT,1983-01-04,1.0626330375671387 +ABT,1983-01-05,1.069646954536438 +ABT,1983-01-06,1.090688943862915 +ABT,1983-01-07,1.0941959619522095 +ABT,1983-01-10,1.1257590055465698 +ABT,1983-01-11,1.1292660236358643 +ABT,1983-01-12,1.1468009948730469 +ABT,1983-01-13,1.1503089666366577 +ABT,1983-01-14,1.1432939767837524 +ABT,1983-01-17,1.1327730417251587 +ABT,1983-01-18,1.1222519874572754 +ABT,1983-01-19,1.1362799406051636 +ABT,1983-01-20,1.1573230028152466 +ABT,1983-01-21,1.1152379512786865 +ABT,1983-01-24,1.1012099981307983 +ABT,1983-01-25,1.1152379512786865 +ABT,1983-01-26,1.1362799406051636 +ABT,1983-01-27,1.1678440570831299 +ABT,1983-01-28,1.1503089666366577 +ABT,1983-01-31,1.1327730417251587 +ABT,1983-02-01,1.097702980041504 +ABT,1983-02-02,1.118744969367981 +ABT,1983-02-03,1.1152379512786865 +ABT,1983-02-04,1.1152379512786865 +ABT,1983-02-07,1.0731539726257324 +ABT,1983-02-08,1.0486040115356445 +ABT,1983-02-09,1.0275620222091675 +ABT,1983-02-10,1.04509699344635 +ABT,1983-02-11,1.0591260194778442 +ABT,1983-02-14,1.097702980041504 +ABT,1983-02-15,1.0836750268936157 +ABT,1983-02-16,1.090688943862915 +ABT,1983-02-17,1.0836750268936157 +ABT,1983-02-18,1.097702980041504 +ABT,1983-02-22,1.097702980041504 +ABT,1983-02-23,1.1152379512786865 +ABT,1983-02-24,1.1362799406051636 +ABT,1983-02-25,1.1292660236358643 +ABT,1983-02-28,1.1257590055465698 +ABT,1983-03-01,1.1327730417251587 +ABT,1983-03-02,1.1713509559631348 +ABT,1983-03-03,1.1994069814682007 +ABT,1983-03-04,1.2344770431518555 +ABT,1983-03-07,1.2344770431518555 +ABT,1983-03-08,1.230970025062561 +ABT,1983-03-09,1.2449990510940552 +ABT,1983-03-10,1.2064210176467896 +ABT,1983-03-11,1.2064210176467896 +ABT,1983-03-14,1.2064210176467896 +ABT,1983-03-15,1.188886046409607 +ABT,1983-03-16,1.1923929452896118 +ABT,1983-03-17,1.1923929452896118 +ABT,1983-03-18,1.1853790283203125 +ABT,1983-03-21,1.1958999633789062 +ABT,1983-03-22,1.188886046409607 +ABT,1983-03-23,1.2204489707946777 +ABT,1983-03-24,1.2274630069732666 +ABT,1983-03-25,1.2274630069732666 +ABT,1983-03-28,1.2064210176467896 +ABT,1983-03-29,1.2134350538253784 +ABT,1983-03-30,1.2064210176467896 +ABT,1983-03-31,1.2064210176467896 +ABT,1983-04-04,1.1994069814682007 +ABT,1983-04-05,1.2029139995574951 +ABT,1983-04-06,1.188886046409607 +ABT,1983-04-07,1.1994069814682007 +ABT,1983-04-08,1.1923929452896118 +ABT,1983-04-11,1.1958999633789062 +ABT,1983-04-12,1.2064210176467896 +ABT,1983-04-13,1.2239559888839722 +ABT,1983-04-14,1.24850594997406 +ABT,1983-04-15,1.2590270042419434 +ABT,1983-04-18,1.2520129680633545 +ABT,1983-04-19,1.24850594997406 +ABT,1983-04-20,1.2835760116577148 +ABT,1983-04-21,1.2835760116577148 +ABT,1983-04-22,1.3011109828948975 +ABT,1983-04-25,1.304618000984192 +ABT,1983-04-26,1.325659990310669 +ABT,1983-04-27,1.3081250190734863 +ABT,1983-04-28,1.3151390552520752 +ABT,1983-04-29,1.304618000984192 +ABT,1983-05-02,1.2695480585098267 +ABT,1983-05-03,1.2695480585098267 +ABT,1983-05-04,1.255519986152649 +ABT,1983-05-05,1.2590270042419434 +ABT,1983-05-06,1.2800689935684204 +ABT,1983-05-09,1.276561975479126 +ABT,1983-05-10,1.276561975479126 +ABT,1983-05-11,1.276561975479126 +ABT,1983-05-12,1.2730549573898315 +ABT,1983-05-13,1.2730549573898315 +ABT,1983-05-16,1.2590270042419434 +ABT,1983-05-17,1.2695480585098267 +ABT,1983-05-18,1.276561975479126 +ABT,1983-05-19,1.2520129680633545 +ABT,1983-05-20,1.24850594997406 +ABT,1983-05-23,1.2344770431518555 +ABT,1983-05-24,1.230970025062561 +ABT,1983-05-25,1.230970025062561 +ABT,1983-05-26,1.2344770431518555 +ABT,1983-05-27,1.2274630069732666 +ABT,1983-05-31,1.2169419527053833 +ABT,1983-06-01,1.1994069814682007 +ABT,1983-06-02,1.188886046409607 +ABT,1983-06-03,1.2029139995574951 +ABT,1983-06-06,1.2134350538253784 +ABT,1983-06-07,1.2379839420318604 +ABT,1983-06-08,1.2274630069732666 +ABT,1983-06-09,1.2379839420318604 +ABT,1983-06-10,1.1994069814682007 +ABT,1983-06-13,1.1853790283203125 +ABT,1983-06-14,1.2134350538253784 +ABT,1983-06-15,1.2625340223312378 +ABT,1983-06-16,1.3116320371627808 +ABT,1983-06-17,1.3326740264892578 +ABT,1983-06-20,1.325659990310669 +ABT,1983-06-21,1.297603964805603 +ABT,1983-06-22,1.297603964805603 +ABT,1983-06-23,1.276561975479126 +ABT,1983-06-24,1.3572239875793457 +ABT,1983-06-27,1.3326740264892578 +ABT,1983-06-28,1.3361819982528687 +ABT,1983-06-29,1.3291670083999634 +ABT,1983-06-30,1.3502099514007568 +ABT,1983-07-01,1.3642380237579346 +ABT,1983-07-05,1.339689016342163 +ABT,1983-07-06,1.3537169694900513 +ABT,1983-07-07,1.339689016342163 +ABT,1983-07-08,1.3291670083999634 +ABT,1983-07-11,1.297603964805603 +ABT,1983-07-12,1.2730549573898315 +ABT,1983-07-13,1.2590270042419434 +ABT,1983-07-14,1.304618000984192 +ABT,1983-07-15,1.325659990310669 +ABT,1983-07-18,1.3221529722213745 +ABT,1983-07-19,1.3572239875793457 +ABT,1983-07-20,1.3747589588165283 +ABT,1983-07-21,1.3922940492630005 +ABT,1983-07-22,1.388787031173706 +ABT,1983-07-25,1.3958009481430054 +ABT,1983-07-26,1.4203499555587769 +ABT,1983-07-27,1.388787031173706 +ABT,1983-07-28,1.3537169694900513 +ABT,1983-07-29,1.3642380237579346 +ABT,1983-08-01,1.3431960344314575 +ABT,1983-08-02,1.3291670083999634 +ABT,1983-08-03,1.3326740264892578 +ABT,1983-08-04,1.3291670083999634 +ABT,1983-08-05,1.339689016342163 +ABT,1983-08-08,1.31864595413208 +ABT,1983-08-09,1.3011109828948975 +ABT,1983-08-10,1.3326740264892578 +ABT,1983-08-11,1.3361819982528687 +ABT,1983-08-12,1.3151390552520752 +ABT,1983-08-15,1.339689016342163 +ABT,1983-08-16,1.325659990310669 +ABT,1983-08-17,1.3326740264892578 +ABT,1983-08-18,1.3361819982528687 +ABT,1983-08-19,1.339689016342163 +ABT,1983-08-22,1.3431960344314575 +ABT,1983-08-23,1.346703052520752 +ABT,1983-08-24,1.346703052520752 +ABT,1983-08-25,1.3291670083999634 +ABT,1983-08-26,1.31864595413208 +ABT,1983-08-29,1.3081250190734863 +ABT,1983-08-30,1.3081250190734863 +ABT,1983-08-31,1.31864595413208 +ABT,1983-09-01,1.3361819982528687 +ABT,1983-09-02,1.339689016342163 +ABT,1983-09-06,1.3712519407272339 +ABT,1983-09-07,1.367745041847229 +ABT,1983-09-08,1.3502099514007568 +ABT,1983-09-09,1.3607310056686401 +ABT,1983-09-12,1.3431960344314575 +ABT,1983-09-13,1.3221529722213745 +ABT,1983-09-14,1.3291670083999634 +ABT,1983-09-15,1.3116320371627808 +ABT,1983-09-16,1.3151390552520752 +ABT,1983-09-19,1.3537169694900513 +ABT,1983-09-20,1.3958009481430054 +ABT,1983-09-21,1.3852800130844116 +ABT,1983-09-22,1.4273649454116821 +ABT,1983-09-23,1.416843056678772 +ABT,1983-09-26,1.4273649454116821 +ABT,1983-09-27,1.409829020500183 +ABT,1983-09-28,1.4063220024108887 +ABT,1983-09-29,1.3642380237579346 +ABT,1983-09-30,1.3572239875793457 +ABT,1983-10-03,1.3747589588165283 +ABT,1983-10-04,1.388787031173706 +ABT,1983-10-05,1.4028149843215942 +ABT,1983-10-06,1.4519139528274536 +ABT,1983-10-07,1.462435007095337 +ABT,1983-10-10,1.4869840145111084 +ABT,1983-10-11,1.4484070539474487 +ABT,1983-10-12,1.4484070539474487 +ABT,1983-10-13,1.4378859996795654 +ABT,1983-10-14,1.455420970916748 +ABT,1983-10-17,1.4729559421539307 +ABT,1983-10-18,1.4484070539474487 +ABT,1983-10-19,1.4413930177688599 +ABT,1983-10-20,1.4484070539474487 +ABT,1983-10-21,1.4378859996795654 +ABT,1983-10-24,1.4378859996795654 +ABT,1983-10-25,1.4449000358581543 +ABT,1983-10-26,1.4378859996795654 +ABT,1983-10-27,1.4308719635009766 +ABT,1983-10-28,1.4203499555587769 +ABT,1983-10-31,1.4203499555587769 +ABT,1983-11-01,1.4273649454116821 +ABT,1983-11-02,1.4378859996795654 +ABT,1983-11-03,1.4028149843215942 +ABT,1983-11-04,1.3922940492630005 +ABT,1983-11-07,1.3782659769058228 +ABT,1983-11-08,1.3922940492630005 +ABT,1983-11-09,1.388787031173706 +ABT,1983-11-10,1.3782659769058228 +ABT,1983-11-11,1.3817729949951172 +ABT,1983-11-14,1.3922940492630005 +ABT,1983-11-15,1.4063220024108887 +ABT,1983-11-16,1.3817729949951172 +ABT,1983-11-17,1.3431960344314575 +ABT,1983-11-18,1.3151390552520752 +ABT,1983-11-21,1.3151390552520752 +ABT,1983-11-22,1.276561975479126 +ABT,1983-11-23,1.2695480585098267 +ABT,1983-11-25,1.2625340223312378 +ABT,1983-11-28,1.255519986152649 +ABT,1983-11-29,1.2660410404205322 +ABT,1983-11-30,1.2590270042419434 +ABT,1983-12-01,1.1853790283203125 +ABT,1983-12-02,1.2204489707946777 +ABT,1983-12-05,1.2274630069732666 +ABT,1983-12-06,1.24850594997406 +ABT,1983-12-07,1.2660410404205322 +ABT,1983-12-08,1.2590270042419434 +ABT,1983-12-09,1.24850594997406 +ABT,1983-12-12,1.2414909601211548 +ABT,1983-12-13,1.2660410404205322 +ABT,1983-12-14,1.24850594997406 +ABT,1983-12-15,1.2169419527053833 +ABT,1983-12-16,1.2520129680633545 +ABT,1983-12-19,1.2835760116577148 +ABT,1983-12-20,1.2870830297470093 +ABT,1983-12-21,1.2870830297470093 +ABT,1983-12-22,1.2800689935684204 +ABT,1983-12-23,1.276561975479126 +ABT,1983-12-27,1.2695480585098267 +ABT,1983-12-28,1.2590270042419434 +ABT,1983-12-29,1.2730549573898315 +ABT,1983-12-30,1.2695480585098267 +ABT,1984-01-03,1.2905900478363037 +ABT,1984-01-04,1.3326740264892578 +ABT,1984-01-05,1.346703052520752 +ABT,1984-01-06,1.3431960344314575 +ABT,1984-01-09,1.325659990310669 +ABT,1984-01-10,1.3116320371627808 +ABT,1984-01-11,1.2905900478363037 +ABT,1984-01-12,1.2730549573898315 +ABT,1984-01-13,1.2520129680633545 +ABT,1984-01-16,1.276561975479126 +ABT,1984-01-17,1.276561975479126 +ABT,1984-01-18,1.3081250190734863 +ABT,1984-01-19,1.3081250190734863 +ABT,1984-01-20,1.297603964805603 +ABT,1984-01-23,1.2660410404205322 +ABT,1984-01-24,1.255519986152649 +ABT,1984-01-25,1.24850594997406 +ABT,1984-01-26,1.2344770431518555 +ABT,1984-01-27,1.230970025062561 +ABT,1984-01-30,1.2239559888839722 +ABT,1984-01-31,1.2239559888839722 +ABT,1984-02-01,1.2414909601211548 +ABT,1984-02-02,1.2835760116577148 +ABT,1984-02-03,1.2800689935684204 +ABT,1984-02-06,1.2800689935684204 +ABT,1984-02-07,1.2590270042419434 +ABT,1984-02-08,1.230970025062561 +ABT,1984-02-09,1.2379839420318604 +ABT,1984-02-10,1.24850594997406 +ABT,1984-02-13,1.24850594997406 +ABT,1984-02-14,1.2730549573898315 +ABT,1984-02-15,1.2835760116577148 +ABT,1984-02-16,1.276561975479126 +ABT,1984-02-17,1.2625340223312378 +ABT,1984-02-21,1.2204489707946777 +ABT,1984-02-22,1.1853790283203125 +ABT,1984-02-23,1.1643370389938354 +ABT,1984-02-24,1.1923929452896118 +ABT,1984-02-27,1.2204489707946777 +ABT,1984-02-28,1.1853790283203125 +ABT,1984-02-29,1.1853790283203125 +ABT,1984-03-01,1.1783649921417236 +ABT,1984-03-02,1.1327730417251587 +ABT,1984-03-05,1.1257590055465698 +ABT,1984-03-06,1.1292660236358643 +ABT,1984-03-07,1.1432939767837524 +ABT,1984-03-08,1.1468009948730469 +ABT,1984-03-09,1.1327730417251587 +ABT,1984-03-12,1.1643370389938354 +ABT,1984-03-13,1.1678440570831299 +ABT,1984-03-14,1.1783649921417236 +ABT,1984-03-15,1.1713509559631348 +ABT,1984-03-16,1.1643370389938354 +ABT,1984-03-19,1.1503089666366577 +ABT,1984-03-20,1.160830020904541 +ABT,1984-03-21,1.1678440570831299 +ABT,1984-03-22,1.1432939767837524 +ABT,1984-03-23,1.1257590055465698 +ABT,1984-03-26,1.090688943862915 +ABT,1984-03-27,1.1082240343093872 +ABT,1984-03-28,1.1257590055465698 +ABT,1984-03-29,1.1292660236358643 +ABT,1984-03-30,1.1538159847259521 +ABT,1984-04-02,1.1573230028152466 +ABT,1984-04-03,1.160830020904541 +ABT,1984-04-04,1.1503089666366577 +ABT,1984-04-05,1.1222519874572754 +ABT,1984-04-06,1.1362799406051636 +ABT,1984-04-09,1.1468009948730469 +ABT,1984-04-10,1.1748579740524292 +ABT,1984-04-11,1.1678440570831299 +ABT,1984-04-12,1.1713509559631348 +ABT,1984-04-13,1.181872010231018 +ABT,1984-04-16,1.2029139995574951 +ABT,1984-04-17,1.230970025062561 +ABT,1984-04-18,1.2274630069732666 +ABT,1984-04-19,1.2204489707946777 +ABT,1984-04-23,1.2239559888839722 +ABT,1984-04-24,1.209928035736084 +ABT,1984-04-25,1.2134350538253784 +ABT,1984-04-26,1.2379839420318604 +ABT,1984-04-27,1.2344770431518555 +ABT,1984-04-30,1.2414909601211548 +ABT,1984-05-01,1.2204489707946777 +ABT,1984-05-02,1.2379839420318604 +ABT,1984-05-03,1.2274630069732666 +ABT,1984-05-04,1.1994069814682007 +ABT,1984-05-07,1.2204489707946777 +ABT,1984-05-08,1.2274630069732666 +ABT,1984-05-09,1.2169419527053833 +ABT,1984-05-10,1.2064210176467896 +ABT,1984-05-11,1.2064210176467896 +ABT,1984-05-14,1.209928035736084 +ABT,1984-05-15,1.2064210176467896 +ABT,1984-05-16,1.1994069814682007 +ABT,1984-05-17,1.2064210176467896 +ABT,1984-05-18,1.181872010231018 +ABT,1984-05-21,1.1713509559631348 +ABT,1984-05-22,1.1643370389938354 +ABT,1984-05-23,1.160830020904541 +ABT,1984-05-24,1.1257590055465698 +ABT,1984-05-25,1.1257590055465698 +ABT,1984-05-29,1.1047170162200928 +ABT,1984-05-30,1.1012099981307983 +ABT,1984-05-31,1.1082240343093872 +ABT,1984-06-01,1.1432939767837524 +ABT,1984-06-04,1.1748579740524292 +ABT,1984-06-05,1.1923929452896118 +ABT,1984-06-06,1.209928035736084 +ABT,1984-06-07,1.2344770431518555 +ABT,1984-06-08,1.2239559888839722 +ABT,1984-06-11,1.2169419527053833 +ABT,1984-06-12,1.209928035736084 +ABT,1984-06-13,1.2029139995574951 +ABT,1984-06-14,1.2064210176467896 +ABT,1984-06-15,1.1958999633789062 +ABT,1984-06-18,1.2274630069732666 +ABT,1984-06-19,1.2379839420318604 +ABT,1984-06-20,1.255519986152649 +ABT,1984-06-21,1.2590270042419434 +ABT,1984-06-22,1.255519986152649 +ABT,1984-06-25,1.2520129680633545 +ABT,1984-06-26,1.2520129680633545 +ABT,1984-06-27,1.2344770431518555 +ABT,1984-06-28,1.24850594997406 +ABT,1984-06-29,1.2239559888839722 +ABT,1984-07-02,1.209928035736084 +ABT,1984-07-03,1.2134350538253784 +ABT,1984-07-05,1.209928035736084 +ABT,1984-07-06,1.2029139995574951 +ABT,1984-07-09,1.2169419527053833 +ABT,1984-07-10,1.2239559888839722 +ABT,1984-07-11,1.209928035736084 +ABT,1984-07-12,1.181872010231018 +ABT,1984-07-13,1.1748579740524292 +ABT,1984-07-16,1.1783649921417236 +ABT,1984-07-17,1.1748579740524292 +ABT,1984-07-18,1.139786958694458 +ABT,1984-07-19,1.1257590055465698 +ABT,1984-07-20,1.1222519874572754 +ABT,1984-07-23,1.1432939767837524 +ABT,1984-07-24,1.1538159847259521 +ABT,1984-07-25,1.181872010231018 +ABT,1984-07-26,1.2204489707946777 +ABT,1984-07-27,1.2169419527053833 +ABT,1984-07-30,1.2204489707946777 +ABT,1984-07-31,1.2204489707946777 +ABT,1984-08-01,1.2379839420318604 +ABT,1984-08-02,1.2835760116577148 +ABT,1984-08-03,1.2940969467163086 +ABT,1984-08-06,1.31864595413208 +ABT,1984-08-07,1.325659990310669 +ABT,1984-08-08,1.2870830297470093 +ABT,1984-08-09,1.3221529722213745 +ABT,1984-08-10,1.31864595413208 +ABT,1984-08-13,1.3081250190734863 +ABT,1984-08-14,1.304618000984192 +ABT,1984-08-15,1.2800689935684204 +ABT,1984-08-16,1.2835760116577148 +ABT,1984-08-17,1.2835760116577148 +ABT,1984-08-20,1.3081250190734863 +ABT,1984-08-21,1.3326740264892578 +ABT,1984-08-22,1.3011109828948975 +ABT,1984-08-23,1.3081250190734863 +ABT,1984-08-24,1.31864595413208 +ABT,1984-08-27,1.3011109828948975 +ABT,1984-08-28,1.3361819982528687 +ABT,1984-08-29,1.346703052520752 +ABT,1984-08-30,1.31864595413208 +ABT,1984-08-31,1.325659990310669 +ABT,1984-09-04,1.3081250190734863 +ABT,1984-09-05,1.2905900478363037 +ABT,1984-09-06,1.304618000984192 +ABT,1984-09-07,1.276561975479126 +ABT,1984-09-10,1.2905900478363037 +ABT,1984-09-11,1.3116320371627808 +ABT,1984-09-12,1.297603964805603 +ABT,1984-09-13,1.3151390552520752 +ABT,1984-09-14,1.3081250190734863 +ABT,1984-09-17,1.3361819982528687 +ABT,1984-09-18,1.2870830297470093 +ABT,1984-09-19,1.2590270042419434 +ABT,1984-09-20,1.2520129680633545 +ABT,1984-09-21,1.2204489707946777 +ABT,1984-09-24,1.2134350538253784 +ABT,1984-09-25,1.2029139995574951 +ABT,1984-09-26,1.1994069814682007 +ABT,1984-09-27,1.1783649921417236 +ABT,1984-09-28,1.1678440570831299 +ABT,1984-10-01,1.1432939767837524 +ABT,1984-10-02,1.1362799406051636 +ABT,1984-10-03,1.1257590055465698 +ABT,1984-10-04,1.1047170162200928 +ABT,1984-10-05,1.0871820449829102 +ABT,1984-10-08,1.0801680088043213 +ABT,1984-10-09,1.0801680088043213 +ABT,1984-10-10,1.066140055656433 +ABT,1984-10-11,1.0801680088043213 +ABT,1984-10-12,1.1047170162200928 +ABT,1984-10-15,1.1257590055465698 +ABT,1984-10-16,1.1117310523986816 +ABT,1984-10-17,1.1432939767837524 +ABT,1984-10-18,1.188886046409607 +ABT,1984-10-19,1.1853790283203125 +ABT,1984-10-22,1.1713509559631348 +ABT,1984-10-23,1.1643370389938354 +ABT,1984-10-24,1.1503089666366577 +ABT,1984-10-25,1.1468009948730469 +ABT,1984-10-26,1.1327730417251587 +ABT,1984-10-29,1.1468009948730469 +ABT,1984-10-30,1.1678440570831299 +ABT,1984-10-31,1.1538159847259521 +ABT,1984-11-01,1.1362799406051636 +ABT,1984-11-02,1.1468009948730469 +ABT,1984-11-05,1.1678440570831299 +ABT,1984-11-06,1.2029139995574951 +ABT,1984-11-07,1.1923929452896118 +ABT,1984-11-08,1.1994069814682007 +ABT,1984-11-09,1.2064210176467896 +ABT,1984-11-12,1.2029139995574951 +ABT,1984-11-13,1.1853790283203125 +ABT,1984-11-14,1.188886046409607 +ABT,1984-11-15,1.188886046409607 +ABT,1984-11-16,1.1678440570831299 +ABT,1984-11-19,1.1643370389938354 +ABT,1984-11-20,1.1538159847259521 +ABT,1984-11-21,1.139786958694458 +ABT,1984-11-23,1.1748579740524292 +ABT,1984-11-26,1.160830020904541 +ABT,1984-11-27,1.1783649921417236 +ABT,1984-11-28,1.160830020904541 +ABT,1984-11-29,1.1573230028152466 +ABT,1984-11-30,1.1573230028152466 +ABT,1984-12-03,1.1222519874572754 +ABT,1984-12-04,1.1222519874572754 +ABT,1984-12-05,1.1047170162200928 +ABT,1984-12-06,1.1047170162200928 +ABT,1984-12-07,1.1012099981307983 +ABT,1984-12-10,1.0941959619522095 +ABT,1984-12-11,1.1152379512786865 +ABT,1984-12-12,1.118744969367981 +ABT,1984-12-13,1.1222519874572754 +ABT,1984-12-14,1.139786958694458 +ABT,1984-12-17,1.160830020904541 +ABT,1984-12-18,1.1678440570831299 +ABT,1984-12-19,1.188886046409607 +ABT,1984-12-20,1.1783649921417236 +ABT,1984-12-21,1.1573230028152466 +ABT,1984-12-24,1.1678440570831299 +ABT,1984-12-26,1.1713509559631348 +ABT,1984-12-27,1.160830020904541 +ABT,1984-12-28,1.1503089666366577 +ABT,1984-12-31,1.1713509559631348 +ABT,1985-01-02,1.139786958694458 +ABT,1985-01-03,1.1257590055465698 +ABT,1985-01-04,1.1257590055465698 +ABT,1985-01-07,1.139786958694458 +ABT,1985-01-08,1.1327730417251587 +ABT,1985-01-09,1.1222519874572754 +ABT,1985-01-10,1.1678440570831299 +ABT,1985-01-11,1.1573230028152466 +ABT,1985-01-14,1.1923929452896118 +ABT,1985-01-15,1.1994069814682007 +ABT,1985-01-16,1.230970025062561 +ABT,1985-01-17,1.2414909601211548 +ABT,1985-01-18,1.230970025062561 +ABT,1985-01-21,1.2590270042419434 +ABT,1985-01-22,1.24850594997406 +ABT,1985-01-23,1.255519986152649 +ABT,1985-01-24,1.2590270042419434 +ABT,1985-01-25,1.2695480585098267 +ABT,1985-01-28,1.2835760116577148 +ABT,1985-01-29,1.3011109828948975 +ABT,1985-01-30,1.3116320371627808 +ABT,1985-01-31,1.325659990310669 +ABT,1985-02-01,1.3081250190734863 +ABT,1985-02-04,1.3221529722213745 +ABT,1985-02-05,1.3326740264892578 +ABT,1985-02-06,1.3361819982528687 +ABT,1985-02-07,1.3291670083999634 +ABT,1985-02-08,1.3291670083999634 +ABT,1985-02-11,1.3081250190734863 +ABT,1985-02-12,1.2940969467163086 +ABT,1985-02-13,1.3361819982528687 +ABT,1985-02-14,1.3642380237579346 +ABT,1985-02-15,1.3642380237579346 +ABT,1985-02-19,1.3572239875793457 +ABT,1985-02-20,1.3607310056686401 +ABT,1985-02-21,1.3502099514007568 +ABT,1985-02-22,1.3361819982528687 +ABT,1985-02-25,1.3326740264892578 +ABT,1985-02-26,1.339689016342163 +ABT,1985-02-27,1.3361819982528687 +ABT,1985-02-28,1.3431960344314575 +ABT,1985-03-01,1.3607310056686401 +ABT,1985-03-04,1.3852800130844116 +ABT,1985-03-05,1.3993079662322998 +ABT,1985-03-06,1.3712519407272339 +ABT,1985-03-07,1.3642380237579346 +ABT,1985-03-08,1.367745041847229 +ABT,1985-03-11,1.3642380237579346 +ABT,1985-03-12,1.3922940492630005 +ABT,1985-03-13,1.3852800130844116 +ABT,1985-03-14,1.3922940492630005 +ABT,1985-03-15,1.3817729949951172 +ABT,1985-03-18,1.388787031173706 +ABT,1985-03-19,1.4378859996795654 +ABT,1985-03-20,1.4589279890060425 +ABT,1985-03-21,1.434378981590271 +ABT,1985-03-22,1.4238569736480713 +ABT,1985-03-25,1.4203499555587769 +ABT,1985-03-26,1.4484070539474487 +ABT,1985-03-27,1.476462960243225 +ABT,1985-03-28,1.4659420251846313 +ABT,1985-03-29,1.4869840145111084 +ABT,1985-04-01,1.5115330219268799 +ABT,1985-04-02,1.4869840145111084 +ABT,1985-04-03,1.4589279890060425 +ABT,1985-04-04,1.462435007095337 +ABT,1985-04-08,1.4729559421539307 +ABT,1985-04-09,1.462435007095337 +ABT,1985-04-10,1.455420970916748 +ABT,1985-04-11,1.4238569736480713 +ABT,1985-04-12,1.4273649454116821 +ABT,1985-04-15,1.4238569736480713 +ABT,1985-04-16,1.4378859996795654 +ABT,1985-04-17,1.4449000358581543 +ABT,1985-04-18,1.4308719635009766 +ABT,1985-04-19,1.4449000358581543 +ABT,1985-04-22,1.4203499555587769 +ABT,1985-04-23,1.434378981590271 +ABT,1985-04-24,1.4308719635009766 +ABT,1985-04-25,1.4378859996795654 +ABT,1985-04-26,1.4238569736480713 +ABT,1985-04-29,1.3993079662322998 +ABT,1985-04-30,1.4308719635009766 +ABT,1985-05-01,1.4028149843215942 +ABT,1985-05-02,1.4238569736480713 +ABT,1985-05-03,1.4378859996795654 +ABT,1985-05-06,1.4413930177688599 +ABT,1985-05-07,1.4589279890060425 +ABT,1985-05-08,1.4519139528274536 +ABT,1985-05-09,1.4694490432739258 +ABT,1985-05-10,1.4904910326004028 +ABT,1985-05-13,1.4904910326004028 +ABT,1985-05-14,1.4694490432739258 +ABT,1985-05-15,1.462435007095337 +ABT,1985-05-16,1.4694490432739258 +ABT,1985-05-17,1.5010119676589966 +ABT,1985-05-20,1.5185480117797852 +ABT,1985-05-21,1.5080260038375854 +ABT,1985-05-22,1.504518985748291 +ABT,1985-05-23,1.5080260038375854 +ABT,1985-05-24,1.5185480117797852 +ABT,1985-05-28,1.5115330219268799 +ABT,1985-05-29,1.4904910326004028 +ABT,1985-05-30,1.504518985748291 +ABT,1985-05-31,1.5185480117797852 +ABT,1985-06-03,1.5360829830169678 +ABT,1985-06-04,1.5711530447006226 +ABT,1985-06-05,1.5886880159378052 +ABT,1985-06-06,1.595702052116394 +ABT,1985-06-07,1.5851809978485107 +ABT,1985-06-10,1.5816739797592163 +ABT,1985-06-11,1.5816739797592163 +ABT,1985-06-12,1.546604037284851 +ABT,1985-06-13,1.5220550298690796 +ABT,1985-06-14,1.546604037284851 +ABT,1985-06-17,1.5711530447006226 +ABT,1985-06-18,1.5816739797592163 +ABT,1985-06-19,1.595702052116394 +ABT,1985-06-20,1.5781669616699219 +ABT,1985-06-21,1.6027159690856934 +ABT,1985-06-24,1.620252013206482 +ABT,1985-06-25,1.6237590312957764 +ABT,1985-06-26,1.620252013206482 +ABT,1985-06-27,1.599208950996399 +ABT,1985-06-28,1.6097300052642822 +ABT,1985-07-01,1.6272660493850708 +ABT,1985-07-02,1.6097300052642822 +ABT,1985-07-03,1.599208950996399 +ABT,1985-07-05,1.620252013206482 +ABT,1985-07-08,1.599208950996399 +ABT,1985-07-09,1.5816739797592163 +ABT,1985-07-10,1.6553219556808472 +ABT,1985-07-11,1.6553219556808472 +ABT,1985-07-12,1.662335991859436 +ABT,1985-07-15,1.6377869844436646 +ABT,1985-07-16,1.6658430099487305 +ABT,1985-07-17,1.6658430099487305 +ABT,1985-07-18,1.662335991859436 +ABT,1985-07-19,1.6728570461273193 +ABT,1985-07-22,1.6728570461273193 +ABT,1985-07-23,1.6728570461273193 +ABT,1985-07-24,1.613237977027893 +ABT,1985-07-25,1.5886880159378052 +ABT,1985-07-26,1.5536179542541504 +ABT,1985-07-29,1.5010119676589966 +ABT,1985-07-30,1.5220550298690796 +ABT,1985-07-31,1.5571249723434448 +ABT,1985-08-01,1.5921950340270996 +ABT,1985-08-02,1.5711530447006226 +ABT,1985-08-05,1.5571249723434448 +ABT,1985-08-06,1.5185480117797852 +ABT,1985-08-07,1.5325759649276733 +ABT,1985-08-08,1.5501110553741455 +ABT,1985-08-09,1.5536179542541504 +ABT,1985-08-12,1.5536179542541504 +ABT,1985-08-13,1.5571249723434448 +ABT,1985-08-14,1.5711530447006226 +ABT,1985-08-15,1.5571249723434448 +ABT,1985-08-16,1.5430970191955566 +ABT,1985-08-19,1.5536179542541504 +ABT,1985-08-20,1.5571249723434448 +ABT,1985-08-21,1.599208950996399 +ABT,1985-08-22,1.5886880159378052 +ABT,1985-08-23,1.6027159690856934 +ABT,1985-08-26,1.6097300052642822 +ABT,1985-08-27,1.6167449951171875 +ABT,1985-08-28,1.641294002532959 +ABT,1985-08-29,1.641294002532959 +ABT,1985-08-30,1.6237590312957764 +ABT,1985-09-03,1.6167449951171875 +ABT,1985-09-04,1.595702052116394 +ABT,1985-09-05,1.5851809978485107 +ABT,1985-09-06,1.5851809978485107 +ABT,1985-09-09,1.6097300052642822 +ABT,1985-09-10,1.5781669616699219 +ABT,1985-09-11,1.5711530447006226 +ABT,1985-09-12,1.5641390085220337 +ABT,1985-09-13,1.5430970191955566 +ABT,1985-09-16,1.5395900011062622 +ABT,1985-09-17,1.5220550298690796 +ABT,1985-09-18,1.5395900011062622 +ABT,1985-09-19,1.5676460266113281 +ABT,1985-09-20,1.5606319904327393 +ABT,1985-09-23,1.6062229871749878 +ABT,1985-09-24,1.5781669616699219 +ABT,1985-09-25,1.5851809978485107 +ABT,1985-09-26,1.5781669616699219 +ABT,1985-09-30,1.5921950340270996 +ABT,1985-10-01,1.613237977027893 +ABT,1985-10-02,1.5921950340270996 +ABT,1985-10-03,1.5816739797592163 +ABT,1985-10-04,1.546604037284851 +ABT,1985-10-07,1.529068946838379 +ABT,1985-10-08,1.504518985748291 +ABT,1985-10-09,1.5115330219268799 +ABT,1985-10-10,1.529068946838379 +ABT,1985-10-11,1.5571249723434448 +ABT,1985-10-14,1.5746599435806274 +ABT,1985-10-15,1.5711530447006226 +ABT,1985-10-16,1.5781669616699219 +ABT,1985-10-17,1.5921950340270996 +ABT,1985-10-18,1.6097300052642822 +ABT,1985-10-21,1.599208950996399 +ABT,1985-10-22,1.613237977027893 +ABT,1985-10-23,1.6097300052642822 +ABT,1985-10-24,1.5921950340270996 +ABT,1985-10-25,1.5816739797592163 +ABT,1985-10-28,1.5851809978485107 +ABT,1985-10-29,1.6062229871749878 +ABT,1985-10-30,1.6377869844436646 +ABT,1985-10-31,1.6342799663543701 +ABT,1985-11-01,1.6588289737701416 +ABT,1985-11-04,1.6342799663543701 +ABT,1985-11-05,1.6483080387115479 +ABT,1985-11-06,1.6728570461273193 +ABT,1985-11-07,1.6798709630966187 +ABT,1985-11-08,1.6728570461273193 +ABT,1985-11-11,1.707927942276001 +ABT,1985-11-12,1.7184489965438843 +ABT,1985-11-13,1.7184489965438843 +ABT,1985-11-14,1.7254630327224731 +ABT,1985-11-15,1.7394909858703613 +ABT,1985-11-18,1.7324769496917725 +ABT,1985-11-19,1.7465050220489502 +ABT,1985-11-20,1.7640399932861328 +ABT,1985-11-21,1.7605329751968384 +ABT,1985-11-22,1.7429980039596558 +ABT,1985-11-25,1.7254630327224731 +ABT,1985-11-26,1.7465050220489502 +ABT,1985-11-27,1.7640399932861328 +ABT,1985-11-29,1.7465050220489502 +ABT,1985-12-02,1.7184489965438843 +ABT,1985-12-03,1.7219560146331787 +ABT,1985-12-04,1.753519058227539 +ABT,1985-12-05,1.7324769496917725 +ABT,1985-12-06,1.7184489965438843 +ABT,1985-12-09,1.7289700508117676 +ABT,1985-12-10,1.778067946434021 +ABT,1985-12-11,1.8131389617919922 +ABT,1985-12-12,1.8517160415649414 +ABT,1985-12-13,1.8973079919815063 +ABT,1985-12-16,1.9674479961395264 +ABT,1985-12-17,1.956926941871643 +ABT,1985-12-18,1.8587299585342407 +ABT,1985-12-19,1.8657439947128296 +ABT,1985-12-20,1.869251012802124 +ABT,1985-12-23,1.8447020053863525 +ABT,1985-12-24,1.82716703414917 +ABT,1985-12-26,1.8306740522384644 +ABT,1985-12-27,1.8376879692077637 +ABT,1985-12-30,1.869251012802124 +ABT,1985-12-31,1.9183499813079834 +ABT,1986-01-02,1.9078290462493896 +ABT,1986-01-03,1.9183499813079834 +ABT,1986-01-06,1.9183499813079834 +ABT,1986-01-07,1.977970004081726 +ABT,1986-01-08,1.8797719478607178 +ABT,1986-01-09,1.8447020053863525 +ABT,1986-01-10,1.8727580308914185 +ABT,1986-01-13,1.893800973892212 +ABT,1986-01-14,1.9113359451293945 +ABT,1986-01-15,1.9218569993972778 +ABT,1986-01-16,1.9078290462493896 +ABT,1986-01-17,1.8587299585342407 +ABT,1986-01-20,1.869251012802124 +ABT,1986-01-21,1.869251012802124 +ABT,1986-01-22,1.8447020053863525 +ABT,1986-01-23,1.820152997970581 +ABT,1986-01-24,1.8166459798812866 +ABT,1986-01-27,1.7885890007019043 +ABT,1986-01-28,1.8587299585342407 +ABT,1986-01-29,1.9078290462493896 +ABT,1986-01-30,1.893800973892212 +ABT,1986-01-31,1.9288710355758667 +ABT,1986-02-03,1.9428989887237549 +ABT,1986-02-04,1.935884952545166 +ABT,1986-02-05,1.935884952545166 +ABT,1986-02-06,1.9253640174865723 +ABT,1986-02-07,1.9218569993972778 +ABT,1986-02-10,1.9323780536651611 +ABT,1986-02-11,1.9113359451293945 +ABT,1986-02-12,1.8867870569229126 +ABT,1986-02-13,1.869251012802124 +ABT,1986-02-14,1.869251012802124 +ABT,1986-02-18,1.9078290462493896 +ABT,1986-02-19,1.8727580308914185 +ABT,1986-02-20,1.8797719478607178 +ABT,1986-02-21,1.8797719478607178 +ABT,1986-02-24,1.869251012802124 +ABT,1986-02-25,1.8587299585342407 +ABT,1986-02-26,1.869251012802124 +ABT,1986-02-27,1.9218569993972778 +ABT,1986-02-28,1.9814770221710205 +ABT,1986-03-03,1.9884910583496094 +ABT,1986-03-04,2.013040065765381 +ABT,1986-03-05,2.048110008239746 +ABT,1986-03-06,2.076167106628418 +ABT,1986-03-07,2.0831809043884277 +ABT,1986-03-10,2.076167106628418 +ABT,1986-03-11,2.1042230129241943 +ABT,1986-03-12,2.076167106628418 +ABT,1986-03-13,2.125264883041382 +ABT,1986-03-14,2.1533210277557373 +ABT,1986-03-17,2.1743640899658203 +ABT,1986-03-18,2.2515180110931396 +ABT,1986-03-19,2.244503974914551 +ABT,1986-03-20,2.2515180110931396 +ABT,1986-03-21,2.2094340324401855 +ABT,1986-03-24,2.2865889072418213 +ABT,1986-03-25,2.2795751094818115 +ABT,1986-03-26,2.3497159481048584 +ABT,1986-03-27,2.3988139629364014 +ABT,1986-03-31,2.419856071472168 +ABT,1986-04-01,2.3391940593719482 +ABT,1986-04-02,2.3286728858947754 +ABT,1986-04-03,2.3532230854034424 +ABT,1986-04-04,2.3216590881347656 +ABT,1986-04-07,2.2900960445404053 +ABT,1986-04-08,2.3181519508361816 +ABT,1986-04-09,2.304124116897583 +ABT,1986-04-10,2.37426495552063 +ABT,1986-04-11,2.370758056640625 +ABT,1986-04-14,2.3882930278778076 +ABT,1986-04-15,2.426870107650757 +ABT,1986-04-16,2.5180530548095703 +ABT,1986-04-17,2.546109914779663 +ABT,1986-04-18,2.556631088256836 +ABT,1986-04-21,2.542603015899658 +ABT,1986-04-22,2.475969076156616 +ABT,1986-04-23,2.4654479026794434 +ABT,1986-04-24,2.525067090988159 +ABT,1986-04-25,2.542603015899658 +ABT,1986-04-28,2.525067090988159 +ABT,1986-04-29,2.482983112335205 +ABT,1986-04-30,2.419856071472168 +ABT,1986-05-01,2.4058279991149902 +ABT,1986-05-02,2.4023211002349854 +ABT,1986-05-05,2.4514200687408447 +ABT,1986-05-06,2.4373910427093506 +ABT,1986-05-07,2.426870107650757 +ABT,1986-05-08,2.423362970352173 +ABT,1986-05-09,2.412842035293579 +ABT,1986-05-12,2.3847858905792236 +ABT,1986-05-13,2.3988139629364014 +ABT,1986-05-14,2.423362970352173 +ABT,1986-05-15,2.370758056640625 +ABT,1986-05-16,2.3812789916992188 +ABT,1986-05-19,2.3917999267578125 +ABT,1986-05-20,2.3988139629364014 +ABT,1986-05-21,2.4023211002349854 +ABT,1986-05-22,2.5075318813323975 +ABT,1986-05-23,2.525067090988159 +ABT,1986-05-27,2.5636448860168457 +ABT,1986-05-28,2.5776729583740234 +ABT,1986-05-29,2.5846869945526123 +ABT,1986-05-30,2.595207929611206 +ABT,1986-06-02,2.5811800956726074 +ABT,1986-06-03,2.588193893432617 +ABT,1986-06-04,2.5671520233154297 +ABT,1986-06-05,2.6162500381469727 +ABT,1986-06-06,2.630279064178467 +ABT,1986-06-09,2.595207929611206 +ABT,1986-06-10,2.6162500381469727 +ABT,1986-06-11,2.6513209342956543 +ABT,1986-06-12,2.728476047515869 +ABT,1986-06-13,2.777574062347412 +ABT,1986-06-16,2.7916018962860107 +ABT,1986-06-17,2.784588098526001 +ABT,1986-06-18,2.7425038814544678 +ABT,1986-06-19,2.728476047515869 +ABT,1986-06-20,2.8617429733276367 +ABT,1986-06-23,2.7705600261688232 +ABT,1986-06-24,2.847714900970459 +ABT,1986-06-25,2.910841941833496 +ABT,1986-06-26,2.9038279056549072 +ABT,1986-06-27,2.973968029022217 +ABT,1986-06-30,3.0160529613494873 +ABT,1986-07-01,3.0511229038238525 +ABT,1986-07-02,3.0441091060638428 +ABT,1986-07-03,3.0441091060638428 +ABT,1986-07-07,2.8687570095062256 +ABT,1986-07-08,2.7495179176330566 +ABT,1986-07-09,2.8617429733276367 +ABT,1986-07-10,2.840701103210449 +ABT,1986-07-11,2.8617429733276367 +ABT,1986-07-14,2.7495179176330566 +ABT,1986-07-15,2.6793770790100098 +ABT,1986-07-16,2.7004189491271973 +ABT,1986-07-17,2.777574062347412 +ABT,1986-07-18,2.8336870670318604 +ABT,1986-07-21,2.8336870670318604 +ABT,1986-07-22,2.8266730308532715 +ABT,1986-07-23,2.7916018962860107 +ABT,1986-07-24,2.805630922317505 +ABT,1986-07-25,2.8196589946746826 +ABT,1986-07-28,2.777574062347412 +ABT,1986-07-29,2.7214620113372803 +ABT,1986-07-30,2.7635459899902344 +ABT,1986-07-31,2.8196589946746826 +ABT,1986-08-01,2.889799118041992 +ABT,1986-08-04,2.917855978012085 +ABT,1986-08-05,2.889799118041992 +ABT,1986-08-06,2.9318840503692627 +ABT,1986-08-07,2.9038279056549072 +ABT,1986-08-08,2.8687570095062256 +ABT,1986-08-11,2.896812915802002 +ABT,1986-08-12,2.917855978012085 +ABT,1986-08-13,2.9459118843078613 +ABT,1986-08-14,2.910841941833496 +ABT,1986-08-15,2.8827850818634033 +ABT,1986-08-18,2.847714900970459 +ABT,1986-08-19,2.8617429733276367 +ABT,1986-08-20,2.854728937149048 +ABT,1986-08-21,2.8126449584960938 +ABT,1986-08-22,2.7916018962860107 +ABT,1986-08-25,2.7425038814544678 +ABT,1986-08-26,2.8126449584960938 +ABT,1986-08-27,2.7495179176330566 +ABT,1986-08-28,2.735490083694458 +ABT,1986-08-29,2.784588098526001 +ABT,1986-09-02,2.728476047515869 +ABT,1986-09-03,2.707432985305786 +ABT,1986-09-04,2.7214620113372803 +ABT,1986-09-05,2.623265027999878 +ABT,1986-09-08,2.609236001968384 +ABT,1986-09-09,2.6443068981170654 +ABT,1986-09-10,2.5390961170196533 +ABT,1986-09-11,2.4058279991149902 +ABT,1986-09-12,2.370758056640625 +ABT,1986-09-15,2.363744020462036 +ABT,1986-09-16,2.3497159481048584 +ABT,1986-09-17,2.3988139629364014 +ABT,1986-09-18,2.363744020462036 +ABT,1986-09-19,2.3567299842834473 +ABT,1986-09-22,2.482983112335205 +ABT,1986-09-23,2.5040249824523926 +ABT,1986-09-24,2.475969076156616 +ABT,1986-09-25,2.3847858905792236 +ABT,1986-09-26,2.370758056640625 +ABT,1986-09-29,2.342700958251953 +ABT,1986-09-30,2.3497159481048584 +ABT,1986-10-01,2.412842035293579 +ABT,1986-10-02,2.4689550399780273 +ABT,1986-10-03,2.5040249824523926 +ABT,1986-10-06,2.5320820808410645 +ABT,1986-10-07,2.5320820808410645 +ABT,1986-10-08,2.4970109462738037 +ABT,1986-10-09,2.489996910095215 +ABT,1986-10-10,2.4689550399780273 +ABT,1986-10-13,2.4338839054107666 +ABT,1986-10-14,2.370758056640625 +ABT,1986-10-15,2.3847858905792236 +ABT,1986-10-16,2.4970109462738037 +ABT,1986-10-17,2.4689550399780273 +ABT,1986-10-20,2.4338839054107666 +ABT,1986-10-21,2.4549269676208496 +ABT,1986-10-22,2.4689550399780273 +ABT,1986-10-23,2.5110390186309814 +ABT,1986-10-24,2.482983112335205 +ABT,1986-10-27,2.4689550399780273 +ABT,1986-10-28,2.412842035293579 +ABT,1986-10-29,2.4058279991149902 +ABT,1986-10-30,2.4338839054107666 +ABT,1986-10-31,2.412842035293579 +ABT,1986-11-03,2.4479129314422607 +ABT,1986-11-04,2.5180530548095703 +ABT,1986-11-05,2.5110390186309814 +ABT,1986-11-06,2.5110390186309814 +ABT,1986-11-07,2.546109914779663 +ABT,1986-11-10,2.6863911151885986 +ABT,1986-11-11,2.6934049129486084 +ABT,1986-11-12,2.630279064178467 +ABT,1986-11-13,2.5811800956726074 +ABT,1986-11-14,2.5741660594940186 +ABT,1986-11-17,2.546109914779663 +ABT,1986-11-18,2.4689550399780273 +ABT,1986-11-19,2.489996910095215 +ABT,1986-11-20,2.588193893432617 +ABT,1986-11-21,2.672363042831421 +ABT,1986-11-24,2.665349006652832 +ABT,1986-11-25,2.6863911151885986 +ABT,1986-11-26,2.665349006652832 +ABT,1986-11-28,2.6443068981170654 +ABT,1986-12-01,2.602221965789795 +ABT,1986-12-02,2.6934049129486084 +ABT,1986-12-03,2.7144479751586914 +ABT,1986-12-04,2.735490083694458 +ABT,1986-12-05,2.728476047515869 +ABT,1986-12-08,2.728476047515869 +ABT,1986-12-09,2.735490083694458 +ABT,1986-12-10,2.7425038814544678 +ABT,1986-12-11,2.735490083694458 +ABT,1986-12-12,2.7144479751586914 +ABT,1986-12-15,2.7214620113372803 +ABT,1986-12-16,2.7425038814544678 +ABT,1986-12-17,2.6863911151885986 +ABT,1986-12-18,2.665349006652832 +ABT,1986-12-19,2.6934049129486084 +ABT,1986-12-22,2.6934049129486084 +ABT,1986-12-23,2.665349006652832 +ABT,1986-12-24,2.6793770790100098 +ABT,1986-12-26,2.6934049129486084 +ABT,1986-12-29,2.6513209342956543 +ABT,1986-12-30,2.623265027999878 +ABT,1986-12-31,2.560137987136841 +ABT,1987-01-02,2.665349006652832 +ABT,1987-01-05,2.728476047515869 +ABT,1987-01-06,2.707432985305786 +ABT,1987-01-07,2.735490083694458 +ABT,1987-01-08,2.784588098526001 +ABT,1987-01-09,2.7635459899902344 +ABT,1987-01-12,2.840701103210449 +ABT,1987-01-13,2.854728937149048 +ABT,1987-01-14,2.840701103210449 +ABT,1987-01-15,2.8687570095062256 +ABT,1987-01-16,2.889799118041992 +ABT,1987-01-19,2.924870014190674 +ABT,1987-01-20,2.9388980865478516 +ABT,1987-01-21,2.917855978012085 +ABT,1987-01-22,2.959939956665039 +ABT,1987-01-23,2.9809820652008057 +ABT,1987-01-26,2.966953992843628 +ABT,1987-01-27,3.037095069885254 +ABT,1987-01-28,3.072165012359619 +ABT,1987-01-29,3.0651509761810303 +ABT,1987-01-30,3.0511229038238525 +ABT,1987-02-02,3.072165012359619 +ABT,1987-02-03,3.0651509761810303 +ABT,1987-02-04,3.254530906677246 +ABT,1987-02-05,3.324671983718872 +ABT,1987-02-06,3.2966160774230957 +ABT,1987-02-09,3.275573968887329 +ABT,1987-02-10,3.219460964202881 +ABT,1987-02-11,3.2685599327087402 +ABT,1987-02-12,3.2405030727386475 +ABT,1987-02-13,3.324671983718872 +ABT,1987-02-17,3.443911075592041 +ABT,1987-02-18,3.457940101623535 +ABT,1987-02-19,3.436897039413452 +ABT,1987-02-20,3.4228689670562744 +ABT,1987-02-23,3.3106439113616943 +ABT,1987-02-24,3.394813060760498 +ABT,1987-02-25,3.471967935562134 +ABT,1987-02-26,3.443911075592041 +ABT,1987-02-27,3.3807849884033203 +ABT,1987-03-02,3.394813060760498 +ABT,1987-03-03,3.436897039413452 +ABT,1987-03-04,3.4789819717407227 +ABT,1987-03-05,3.5280799865722656 +ABT,1987-03-06,3.5000240802764893 +ABT,1987-03-09,3.4298830032348633 +ABT,1987-03-10,3.471967935562134 +ABT,1987-03-11,3.5000240802764893 +ABT,1987-03-12,3.5000240802764893 +ABT,1987-03-13,3.457940101623535 +ABT,1987-03-16,3.3737709522247314 +ABT,1987-03-17,3.436897039413452 +ABT,1987-03-18,3.471967935562134 +ABT,1987-03-19,3.5280799865722656 +ABT,1987-03-20,3.584192991256714 +ABT,1987-03-23,3.703432083129883 +ABT,1987-03-24,3.752531051635742 +ABT,1987-03-25,3.689404010772705 +ABT,1987-03-26,3.647320032119751 +ABT,1987-03-27,3.457940101623535 +ABT,1987-03-30,3.387799024581909 +ABT,1987-03-31,3.3807849884033203 +ABT,1987-04-01,3.5350940227508545 +ABT,1987-04-02,3.5982210636138916 +ABT,1987-04-03,3.6613481044769287 +ABT,1987-04-06,3.633291006088257 +ABT,1987-04-07,3.507038116455078 +ABT,1987-04-08,3.584192991256714 +ABT,1987-04-09,3.4509260654449463 +ABT,1987-04-10,3.4789819717407227 +ABT,1987-04-13,3.324671983718872 +ABT,1987-04-14,3.282588005065918 +ABT,1987-04-15,3.394813060760498 +ABT,1987-04-16,3.443911075592041 +ABT,1987-04-20,3.4228689670562744 +ABT,1987-04-21,3.5280799865722656 +ABT,1987-04-22,3.457940101623535 +ABT,1987-04-23,3.3527278900146484 +ABT,1987-04-24,3.2685599327087402 +ABT,1987-04-27,3.275573968887329 +ABT,1987-04-28,3.3106439113616943 +ABT,1987-04-29,3.331686019897461 +ABT,1987-04-30,3.3527278900146484 +ABT,1987-05-01,3.317657947540283 +ABT,1987-05-04,3.33870005607605 +ABT,1987-05-05,3.443911075592041 +ABT,1987-05-06,3.471967935562134 +ABT,1987-05-07,3.4298830032348633 +ABT,1987-05-08,3.3667569160461426 +ABT,1987-05-11,3.3807849884033203 +ABT,1987-05-12,3.3807849884033203 +ABT,1987-05-13,3.3807849884033203 +ABT,1987-05-14,3.471967935562134 +ABT,1987-05-15,3.3036301136016846 +ABT,1987-05-18,3.282588005065918 +ABT,1987-05-19,3.0441091060638428 +ABT,1987-05-20,3.1282780170440674 +ABT,1987-05-21,3.1843910217285156 +ABT,1987-05-22,3.2685599327087402 +ABT,1987-05-26,3.394813060760498 +ABT,1987-05-27,3.387799024581909 +ABT,1987-05-28,3.443911075592041 +ABT,1987-05-29,3.3737709522247314 +ABT,1987-06-01,3.3667569160461426 +ABT,1987-06-02,3.317657947540283 +ABT,1987-06-03,3.443911075592041 +ABT,1987-06-04,3.471967935562134 +ABT,1987-06-05,3.5000240802764893 +ABT,1987-06-08,3.5000240802764893 +ABT,1987-06-09,3.4930100440979004 +ABT,1987-06-10,3.5000240802764893 +ABT,1987-06-11,3.507038116455078 +ABT,1987-06-12,3.5350940227508545 +ABT,1987-06-15,3.640305995941162 +ABT,1987-06-16,3.6683619022369385 +ABT,1987-06-17,3.626276969909668 +ABT,1987-06-18,3.65433406829834 +ABT,1987-06-19,3.65433406829834 +ABT,1987-06-22,3.703432083129883 +ABT,1987-06-23,3.6613481044769287 +ABT,1987-06-24,3.633291006088257 +ABT,1987-06-25,3.626276969909668 +ABT,1987-06-26,3.584192991256714 +ABT,1987-06-29,3.5421090126037598 +ABT,1987-06-30,3.5000240802764893 +ABT,1987-07-01,3.5000240802764893 +ABT,1987-07-02,3.464953899383545 +ABT,1987-07-06,3.457940101623535 +ABT,1987-07-07,3.5350940227508545 +ABT,1987-07-08,3.584192991256714 +ABT,1987-07-09,3.514051914215088 +ABT,1987-07-10,3.4789819717407227 +ABT,1987-07-13,3.4158549308776855 +ABT,1987-07-14,3.4088408946990967 +ABT,1987-07-15,3.4228689670562744 +ABT,1987-07-16,3.507038116455078 +ABT,1987-07-17,3.5912070274353027 +ABT,1987-07-20,3.507038116455078 +ABT,1987-07-21,3.4789819717407227 +ABT,1987-07-22,3.4930100440979004 +ABT,1987-07-23,3.457940101623535 +ABT,1987-07-24,3.507038116455078 +ABT,1987-07-27,3.4930100440979004 +ABT,1987-07-28,3.4859960079193115 +ABT,1987-07-29,3.584192991256714 +ABT,1987-07-30,3.5561370849609375 +ABT,1987-07-31,3.5350940227508545 +ABT,1987-08-03,3.5491230487823486 +ABT,1987-08-04,3.471967935562134 +ABT,1987-08-05,3.443911075592041 +ABT,1987-08-06,3.464953899383545 +ABT,1987-08-07,3.514051914215088 +ABT,1987-08-10,3.619262933731079 +ABT,1987-08-11,3.689404010772705 +ABT,1987-08-12,3.703432083129883 +ABT,1987-08-13,3.6753759384155273 +ABT,1987-08-14,3.626276969909668 +ABT,1987-08-17,3.6122488975524902 +ABT,1987-08-18,3.633291006088257 +ABT,1987-08-19,3.6122488975524902 +ABT,1987-08-20,3.65433406829834 +ABT,1987-08-21,3.65433406829834 +ABT,1987-08-24,3.6052350997924805 +ABT,1987-08-25,3.6613481044769287 +ABT,1987-08-26,3.5912070274353027 +ABT,1987-08-27,3.5210659503936768 +ABT,1987-08-28,3.4228689670562744 +ABT,1987-08-31,3.5210659503936768 +ABT,1987-09-01,3.4930100440979004 +ABT,1987-09-02,3.436897039413452 +ABT,1987-09-03,3.4298830032348633 +ABT,1987-09-04,3.4509260654449463 +ABT,1987-09-08,3.394813060760498 +ABT,1987-09-09,3.3737709522247314 +ABT,1987-09-10,3.4088408946990967 +ABT,1987-09-11,3.5280799865722656 +ABT,1987-09-14,3.5350940227508545 +ABT,1987-09-15,3.464953899383545 +ABT,1987-09-16,3.359743118286133 +ABT,1987-09-17,3.331686019897461 +ABT,1987-09-18,3.359743118286133 +ABT,1987-09-21,3.2475171089172363 +ABT,1987-09-22,3.331686019897461 +ABT,1987-09-23,3.289602041244507 +ABT,1987-09-24,3.289602041244507 +ABT,1987-09-25,3.261544942855835 +ABT,1987-09-28,3.275573968887329 +ABT,1987-09-29,3.3527278900146484 +ABT,1987-09-30,3.3106439113616943 +ABT,1987-10-01,3.359743118286133 +ABT,1987-10-02,3.4158549308776855 +ABT,1987-10-05,3.4228689670562744 +ABT,1987-10-06,3.1984190940856934 +ABT,1987-10-07,3.282588005065918 +ABT,1987-10-08,3.212446928024292 +ABT,1987-10-09,3.2966160774230957 +ABT,1987-10-12,3.205432891845703 +ABT,1987-10-13,3.2405030727386475 +ABT,1987-10-14,3.1142499446868896 +ABT,1987-10-15,3.0581369400024414 +ABT,1987-10-16,2.917855978012085 +ABT,1987-10-19,2.609236001968384 +ABT,1987-10-20,2.595207929611206 +ABT,1987-10-21,2.707432985305786 +ABT,1987-10-22,2.5811800956726074 +ABT,1987-10-23,2.623265027999878 +ABT,1987-10-26,2.4338839054107666 +ABT,1987-10-27,2.6162500381469727 +ABT,1987-10-28,2.658334970474243 +ABT,1987-10-29,2.7214620113372803 +ABT,1987-10-30,2.7916018962860107 +ABT,1987-11-02,2.847714900970459 +ABT,1987-11-03,2.840701103210449 +ABT,1987-11-04,2.7635459899902344 +ABT,1987-11-05,2.784588098526001 +ABT,1987-11-06,2.6934049129486084 +ABT,1987-11-09,2.5811800956726074 +ABT,1987-11-10,2.546109914779663 +ABT,1987-11-11,2.6793770790100098 +ABT,1987-11-12,2.7425038814544678 +ABT,1987-11-13,2.672363042831421 +ABT,1987-11-16,2.6793770790100098 +ABT,1987-11-17,2.588193893432617 +ABT,1987-11-18,2.5811800956726074 +ABT,1987-11-19,2.5671520233154297 +ABT,1987-11-20,2.602221965789795 +ABT,1987-11-23,2.595207929611206 +ABT,1987-11-24,2.6934049129486084 +ABT,1987-11-25,2.6162500381469727 +ABT,1987-11-27,2.595207929611206 +ABT,1987-11-30,2.419856071472168 +ABT,1987-12-01,2.4479129314422607 +ABT,1987-12-02,2.5180530548095703 +ABT,1987-12-03,2.419856071472168 +ABT,1987-12-04,2.412842035293579 +ABT,1987-12-07,2.4689550399780273 +ABT,1987-12-08,2.560137987136841 +ABT,1987-12-09,2.5811800956726074 +ABT,1987-12-10,2.5390961170196533 +ABT,1987-12-11,2.5180530548095703 +ABT,1987-12-14,2.5811800956726074 +ABT,1987-12-15,2.6162500381469727 +ABT,1987-12-16,2.658334970474243 +ABT,1987-12-17,2.6372931003570557 +ABT,1987-12-18,2.672363042831421 +ABT,1987-12-21,2.6934049129486084 +ABT,1987-12-22,2.6162500381469727 +ABT,1987-12-23,2.735490083694458 +ABT,1987-12-24,2.6934049129486084 +ABT,1987-12-28,2.623265027999878 +ABT,1987-12-29,2.6162500381469727 +ABT,1987-12-30,2.6793770790100098 +ABT,1987-12-31,2.707432985305786 +ABT,1988-01-04,2.728476047515869 +ABT,1988-01-05,2.7916018962860107 +ABT,1988-01-06,2.784588098526001 +ABT,1988-01-07,2.7635459899902344 +ABT,1988-01-08,2.658334970474243 +ABT,1988-01-11,2.623265027999878 +ABT,1988-01-12,2.630279064178467 +ABT,1988-01-13,2.609236001968384 +ABT,1988-01-14,2.658334970474243 +ABT,1988-01-15,2.7425038814544678 +ABT,1988-01-18,2.6863911151885986 +ABT,1988-01-19,2.7214620113372803 +ABT,1988-01-20,2.672363042831421 +ABT,1988-01-21,2.6793770790100098 +ABT,1988-01-22,2.6162500381469727 +ABT,1988-01-25,2.5811800956726074 +ABT,1988-01-26,2.5741660594940186 +ABT,1988-01-27,2.5811800956726074 +ABT,1988-01-28,2.6513209342956543 +ABT,1988-01-29,2.735490083694458 +ABT,1988-02-01,2.7214620113372803 +ABT,1988-02-02,2.7214620113372803 +ABT,1988-02-03,2.665349006652832 +ABT,1988-02-04,2.630279064178467 +ABT,1988-02-05,2.6162500381469727 +ABT,1988-02-08,2.6162500381469727 +ABT,1988-02-09,2.609236001968384 +ABT,1988-02-10,2.672363042831421 +ABT,1988-02-11,2.665349006652832 +ABT,1988-02-12,2.707432985305786 +ABT,1988-02-16,2.728476047515869 +ABT,1988-02-17,2.707432985305786 +ABT,1988-02-18,2.6513209342956543 +ABT,1988-02-19,2.7144479751586914 +ABT,1988-02-22,2.777574062347412 +ABT,1988-02-23,2.7986159324645996 +ABT,1988-02-24,2.8336870670318604 +ABT,1988-02-25,2.8196589946746826 +ABT,1988-02-26,2.7986159324645996 +ABT,1988-02-29,2.917855978012085 +ABT,1988-03-01,2.9038279056549072 +ABT,1988-03-02,2.896812915802002 +ABT,1988-03-03,2.9038279056549072 +ABT,1988-03-04,2.896812915802002 +ABT,1988-03-07,2.889799118041992 +ABT,1988-03-08,2.8196589946746826 +ABT,1988-03-09,2.8196589946746826 +ABT,1988-03-10,2.7635459899902344 +ABT,1988-03-11,2.6934049129486084 +ABT,1988-03-14,2.7214620113372803 +ABT,1988-03-15,2.728476047515869 +ABT,1988-03-16,2.7214620113372803 +ABT,1988-03-17,2.7705600261688232 +ABT,1988-03-18,2.8196589946746826 +ABT,1988-03-21,2.7916018962860107 +ABT,1988-03-22,2.7635459899902344 +ABT,1988-03-23,2.7144479751586914 +ABT,1988-03-24,2.6863911151885986 +ABT,1988-03-25,2.602221965789795 +ABT,1988-03-28,2.609236001968384 +ABT,1988-03-29,2.6372931003570557 +ABT,1988-03-30,2.630279064178467 +ABT,1988-03-31,2.630279064178467 +ABT,1988-04-04,2.595207929611206 +ABT,1988-04-05,2.630279064178467 +ABT,1988-04-06,2.672363042831421 +ABT,1988-04-07,2.7425038814544678 +ABT,1988-04-08,2.8336870670318604 +ABT,1988-04-11,2.8126449584960938 +ABT,1988-04-12,2.8266730308532715 +ABT,1988-04-13,2.8196589946746826 +ABT,1988-04-14,2.707432985305786 +ABT,1988-04-15,2.6793770790100098 +ABT,1988-04-18,2.665349006652832 +ABT,1988-04-19,2.609236001968384 +ABT,1988-04-20,2.5741660594940186 +ABT,1988-04-21,2.5390961170196533 +ABT,1988-04-22,2.595207929611206 +ABT,1988-04-25,2.658334970474243 +ABT,1988-04-26,2.707432985305786 +ABT,1988-04-27,2.6443068981170654 +ABT,1988-04-28,2.609236001968384 +ABT,1988-04-29,2.560137987136841 +ABT,1988-05-02,2.595207929611206 +ABT,1988-05-03,2.5811800956726074 +ABT,1988-05-04,2.560137987136841 +ABT,1988-05-05,2.5320820808410645 +ABT,1988-05-06,2.482983112335205 +ABT,1988-05-09,2.5040249824523926 +ABT,1988-05-10,2.4689550399780273 +ABT,1988-05-11,2.419856071472168 +ABT,1988-05-12,2.412842035293579 +ABT,1988-05-13,2.4549269676208496 +ABT,1988-05-16,2.525067090988159 +ABT,1988-05-17,2.4970109462738037 +ABT,1988-05-18,2.4479129314422607 +ABT,1988-05-19,2.440898895263672 +ABT,1988-05-20,2.4549269676208496 +ABT,1988-05-23,2.419856071472168 +ABT,1988-05-24,2.4549269676208496 +ABT,1988-05-25,2.475969076156616 +ABT,1988-05-26,2.553123950958252 +ABT,1988-05-27,2.5320820808410645 +ABT,1988-05-31,2.602221965789795 +ABT,1988-06-01,2.7425038814544678 +ABT,1988-06-02,2.6372931003570557 +ABT,1988-06-03,2.5320820808410645 +ABT,1988-06-06,2.5110390186309814 +ABT,1988-06-07,2.489996910095215 +ABT,1988-06-08,2.5390961170196533 +ABT,1988-06-09,2.525067090988159 +ABT,1988-06-10,2.5180530548095703 +ABT,1988-06-13,2.525067090988159 +ABT,1988-06-14,2.5320820808410645 +ABT,1988-06-15,2.560137987136841 +ABT,1988-06-16,2.5320820808410645 +ABT,1988-06-17,2.525067090988159 +ABT,1988-06-20,2.5110390186309814 +ABT,1988-06-21,2.5110390186309814 +ABT,1988-06-22,2.5390961170196533 +ABT,1988-06-23,2.525067090988159 +ABT,1988-06-24,2.4970109462738037 +ABT,1988-06-27,2.5180530548095703 +ABT,1988-06-28,2.525067090988159 +ABT,1988-06-29,2.5110390186309814 +ABT,1988-06-30,2.525067090988159 +ABT,1988-07-01,2.4970109462738037 +ABT,1988-07-05,2.5671520233154297 +ABT,1988-07-06,2.560137987136841 +ABT,1988-07-07,2.5671520233154297 +ABT,1988-07-08,2.553123950958252 +ABT,1988-07-11,2.553123950958252 +ABT,1988-07-12,2.5320820808410645 +ABT,1988-07-13,2.546109914779663 +ABT,1988-07-14,2.546109914779663 +ABT,1988-07-15,2.5320820808410645 +ABT,1988-07-18,2.525067090988159 +ABT,1988-07-19,2.5040249824523926 +ABT,1988-07-20,2.5180530548095703 +ABT,1988-07-21,2.4970109462738037 +ABT,1988-07-22,2.4619410037994385 +ABT,1988-07-25,2.4689550399780273 +ABT,1988-07-26,2.475969076156616 +ABT,1988-07-27,2.440898895263672 +ABT,1988-07-28,2.482983112335205 +ABT,1988-07-29,2.5320820808410645 +ABT,1988-08-01,2.5741660594940186 +ABT,1988-08-02,2.595207929611206 +ABT,1988-08-03,2.6443068981170654 +ABT,1988-08-04,2.6162500381469727 +ABT,1988-08-05,2.602221965789795 +ABT,1988-08-08,2.560137987136841 +ABT,1988-08-09,2.560137987136841 +ABT,1988-08-10,2.5180530548095703 +ABT,1988-08-11,2.5320820808410645 +ABT,1988-08-12,2.525067090988159 +ABT,1988-08-15,2.475969076156616 +ABT,1988-08-16,2.525067090988159 +ABT,1988-08-17,2.525067090988159 +ABT,1988-08-18,2.560137987136841 +ABT,1988-08-19,2.560137987136841 +ABT,1988-08-22,2.525067090988159 +ABT,1988-08-23,2.5390961170196533 +ABT,1988-08-24,2.5811800956726074 +ABT,1988-08-25,2.553123950958252 +ABT,1988-08-26,2.5671520233154297 +ABT,1988-08-29,2.595207929611206 +ABT,1988-08-30,2.623265027999878 +ABT,1988-08-31,2.6162500381469727 +ABT,1988-09-01,2.5811800956726074 +ABT,1988-09-02,2.6443068981170654 +ABT,1988-09-06,2.6793770790100098 +ABT,1988-09-07,2.735490083694458 +ABT,1988-09-08,2.7565319538116455 +ABT,1988-09-09,2.7214620113372803 +ABT,1988-09-12,2.735490083694458 +ABT,1988-09-13,2.707432985305786 +ABT,1988-09-14,2.735490083694458 +ABT,1988-09-15,2.7144479751586914 +ABT,1988-09-16,2.735490083694458 +ABT,1988-09-19,2.7214620113372803 +ABT,1988-09-20,2.7214620113372803 +ABT,1988-09-21,2.7495179176330566 +ABT,1988-09-22,2.7565319538116455 +ABT,1988-09-23,2.6934049129486084 +ABT,1988-09-26,2.7144479751586914 +ABT,1988-09-27,2.728476047515869 +ABT,1988-09-28,2.707432985305786 +ABT,1988-09-29,2.735490083694458 +ABT,1988-09-30,2.707432985305786 +ABT,1988-10-03,2.7214620113372803 +ABT,1988-10-04,2.665349006652832 +ABT,1988-10-05,2.630279064178467 +ABT,1988-10-06,2.5671520233154297 +ABT,1988-10-07,2.602221965789795 +ABT,1988-10-10,2.609236001968384 +ABT,1988-10-11,2.6372931003570557 +ABT,1988-10-12,2.623265027999878 +ABT,1988-10-13,2.6793770790100098 +ABT,1988-10-14,2.7214620113372803 +ABT,1988-10-17,2.707432985305786 +ABT,1988-10-18,2.7214620113372803 +ABT,1988-10-19,2.7004189491271973 +ABT,1988-10-20,2.735490083694458 +ABT,1988-10-21,2.7214620113372803 +ABT,1988-10-24,2.707432985305786 +ABT,1988-10-25,2.7214620113372803 +ABT,1988-10-26,2.728476047515869 +ABT,1988-10-27,2.7144479751586914 +ABT,1988-10-28,2.7214620113372803 +ABT,1988-10-31,2.6934049129486084 +ABT,1988-11-01,2.7144479751586914 +ABT,1988-11-02,2.707432985305786 +ABT,1988-11-03,2.6793770790100098 +ABT,1988-11-04,2.6513209342956543 +ABT,1988-11-07,2.6162500381469727 +ABT,1988-11-08,2.609236001968384 +ABT,1988-11-09,2.5741660594940186 +ABT,1988-11-10,2.560137987136841 +ABT,1988-11-11,2.525067090988159 +ABT,1988-11-14,2.5320820808410645 +ABT,1988-11-15,2.5110390186309814 +ABT,1988-11-16,2.5040249824523926 +ABT,1988-11-17,2.4970109462738037 +ABT,1988-11-18,2.5180530548095703 +ABT,1988-11-21,2.489996910095215 +ABT,1988-11-22,2.489996910095215 +ABT,1988-11-23,2.525067090988159 +ABT,1988-11-25,2.489996910095215 +ABT,1988-11-28,2.525067090988159 +ABT,1988-11-29,2.5671520233154297 +ABT,1988-11-30,2.5811800956726074 +ABT,1988-12-01,2.5671520233154297 +ABT,1988-12-02,2.5811800956726074 +ABT,1988-12-05,2.609236001968384 +ABT,1988-12-06,2.630279064178467 +ABT,1988-12-07,2.6513209342956543 +ABT,1988-12-08,2.6513209342956543 +ABT,1988-12-09,2.665349006652832 +ABT,1988-12-12,2.6513209342956543 +ABT,1988-12-13,2.6513209342956543 +ABT,1988-12-14,2.6513209342956543 +ABT,1988-12-15,2.595207929611206 +ABT,1988-12-16,2.609236001968384 +ABT,1988-12-19,2.6372931003570557 +ABT,1988-12-20,2.6372931003570557 +ABT,1988-12-21,2.658334970474243 +ABT,1988-12-22,2.6162500381469727 +ABT,1988-12-23,2.6443068981170654 +ABT,1988-12-27,2.6372931003570557 +ABT,1988-12-28,2.6372931003570557 +ABT,1988-12-29,2.6934049129486084 +ABT,1988-12-30,2.7004189491271973 +ABT,1989-01-03,2.6793770790100098 +ABT,1989-01-04,2.7214620113372803 +ABT,1989-01-05,2.7144479751586914 +ABT,1989-01-06,2.6793770790100098 +ABT,1989-01-09,2.623265027999878 +ABT,1989-01-10,2.623265027999878 +ABT,1989-01-11,2.6513209342956543 +ABT,1989-01-12,2.6513209342956543 +ABT,1989-01-13,2.672363042831421 +ABT,1989-01-16,2.672363042831421 +ABT,1989-01-17,2.6443068981170654 +ABT,1989-01-18,2.6443068981170654 +ABT,1989-01-19,2.6443068981170654 +ABT,1989-01-20,2.623265027999878 +ABT,1989-01-23,2.6162500381469727 +ABT,1989-01-24,2.672363042831421 +ABT,1989-01-25,2.7144479751586914 +ABT,1989-01-26,2.728476047515869 +ABT,1989-01-27,2.735490083694458 +ABT,1989-01-30,2.7565319538116455 +ABT,1989-01-31,2.7495179176330566 +ABT,1989-02-01,2.7144479751586914 +ABT,1989-02-02,2.7635459899902344 +ABT,1989-02-03,2.805630922317505 +ABT,1989-02-06,2.777574062347412 +ABT,1989-02-07,2.8196589946746826 +ABT,1989-02-08,2.8266730308532715 +ABT,1989-02-09,2.777574062347412 +ABT,1989-02-10,2.735490083694458 +ABT,1989-02-13,2.7144479751586914 +ABT,1989-02-14,2.7214620113372803 +ABT,1989-02-15,2.7986159324645996 +ABT,1989-02-16,2.8336870670318604 +ABT,1989-02-17,2.9038279056549072 +ABT,1989-02-21,2.959939956665039 +ABT,1989-02-22,2.854728937149048 +ABT,1989-02-23,2.8827850818634033 +ABT,1989-02-24,2.8266730308532715 +ABT,1989-02-27,2.847714900970459 +ABT,1989-02-28,2.8687570095062256 +ABT,1989-03-01,2.917855978012085 +ABT,1989-03-02,2.8827850818634033 +ABT,1989-03-03,2.889799118041992 +ABT,1989-03-06,2.910841941833496 +ABT,1989-03-07,2.896812915802002 +ABT,1989-03-08,2.9038279056549072 +ABT,1989-03-09,2.924870014190674 +ABT,1989-03-10,2.917855978012085 +ABT,1989-03-13,2.9318840503692627 +ABT,1989-03-14,2.9459118843078613 +ABT,1989-03-15,2.9879961013793945 +ABT,1989-03-16,2.9809820652008057 +ABT,1989-03-17,2.8687570095062256 +ABT,1989-03-20,2.896812915802002 +ABT,1989-03-21,2.9318840503692627 +ABT,1989-03-22,2.9038279056549072 +ABT,1989-03-23,2.896812915802002 +ABT,1989-03-27,2.959939956665039 +ABT,1989-03-28,3.0160529613494873 +ABT,1989-03-29,3.0160529613494873 +ABT,1989-03-30,3.037095069885254 +ABT,1989-03-31,3.072165012359619 +ABT,1989-04-03,3.030081033706665 +ABT,1989-04-04,3.030081033706665 +ABT,1989-04-05,3.0160529613494873 +ABT,1989-04-06,3.037095069885254 +ABT,1989-04-07,3.079179048538208 +ABT,1989-04-10,3.072165012359619 +ABT,1989-04-11,3.079179048538208 +ABT,1989-04-12,3.072165012359619 +ABT,1989-04-13,3.0441091060638428 +ABT,1989-04-14,3.1142499446868896 +ABT,1989-04-17,3.093208074569702 +ABT,1989-04-18,3.100222110748291 +ABT,1989-04-19,3.072165012359619 +ABT,1989-04-20,3.0441091060638428 +ABT,1989-04-21,3.079179048538208 +ABT,1989-04-24,3.0651509761810303 +ABT,1989-04-25,3.023066997528076 +ABT,1989-04-26,3.030081033706665 +ABT,1989-04-27,3.1142499446868896 +ABT,1989-04-28,3.100222110748291 +ABT,1989-05-01,3.0861940383911133 +ABT,1989-05-02,3.093208074569702 +ABT,1989-05-03,3.1352920532226562 +ABT,1989-05-04,3.1352920532226562 +ABT,1989-05-05,3.1212639808654785 +ABT,1989-05-08,3.100222110748291 +ABT,1989-05-09,3.1352920532226562 +ABT,1989-05-10,3.1352920532226562 +ABT,1989-05-11,3.1773769855499268 +ABT,1989-05-12,3.254530906677246 +ABT,1989-05-15,3.3527278900146484 +ABT,1989-05-16,3.3667569160461426 +ABT,1989-05-17,3.4158549308776855 +ABT,1989-05-18,3.3527278900146484 +ABT,1989-05-19,3.3106439113616943 +ABT,1989-05-22,3.33870005607605 +ABT,1989-05-23,3.289602041244507 +ABT,1989-05-24,3.2685599327087402 +ABT,1989-05-25,3.2405030727386475 +ABT,1989-05-26,3.2966160774230957 +ABT,1989-05-30,3.254530906677246 +ABT,1989-05-31,3.324671983718872 +ABT,1989-06-01,3.3457140922546387 +ABT,1989-06-02,3.4228689670562744 +ABT,1989-06-05,3.3807849884033203 +ABT,1989-06-06,3.387799024581909 +ABT,1989-06-07,3.4088408946990967 +ABT,1989-06-08,3.394813060760498 +ABT,1989-06-09,3.3807849884033203 +ABT,1989-06-12,3.359743118286133 +ABT,1989-06-13,3.254530906677246 +ABT,1989-06-14,3.1984190940856934 +ABT,1989-06-15,3.142306089401245 +ABT,1989-06-16,3.1843910217285156 +ABT,1989-06-19,3.2264750003814697 +ABT,1989-06-20,3.2334890365600586 +ABT,1989-06-21,3.219460964202881 +ABT,1989-06-22,3.254530906677246 +ABT,1989-06-23,3.254530906677246 +ABT,1989-06-26,3.3106439113616943 +ABT,1989-06-27,3.3667569160461426 +ABT,1989-06-28,3.324671983718872 +ABT,1989-06-29,3.2685599327087402 +ABT,1989-06-30,3.254530906677246 +ABT,1989-07-03,3.282588005065918 +ABT,1989-07-05,3.2966160774230957 +ABT,1989-07-06,3.317657947540283 +ABT,1989-07-07,3.359743118286133 +ABT,1989-07-10,3.331686019897461 +ABT,1989-07-11,3.3667569160461426 +ABT,1989-07-12,3.3807849884033203 +ABT,1989-07-13,3.4228689670562744 +ABT,1989-07-14,3.436897039413452 +ABT,1989-07-17,3.471967935562134 +ABT,1989-07-18,3.4930100440979004 +ABT,1989-07-19,3.5210659503936768 +ABT,1989-07-20,3.457940101623535 +ABT,1989-07-21,3.5210659503936768 +ABT,1989-07-24,3.4789819717407227 +ABT,1989-07-25,3.443911075592041 +ABT,1989-07-26,3.5280799865722656 +ABT,1989-07-27,3.640305995941162 +ABT,1989-07-28,3.6613481044769287 +ABT,1989-07-31,3.689404010772705 +ABT,1989-08-01,3.65433406829834 +ABT,1989-08-02,3.626276969909668 +ABT,1989-08-03,3.584192991256714 +ABT,1989-08-04,3.5631508827209473 +ABT,1989-08-07,3.577178955078125 +ABT,1989-08-08,3.570164918899536 +ABT,1989-08-09,3.5350940227508545 +ABT,1989-08-10,3.5631508827209473 +ABT,1989-08-11,3.507038116455078 +ABT,1989-08-14,3.471967935562134 +ABT,1989-08-15,3.4789819717407227 +ABT,1989-08-16,3.514051914215088 +ABT,1989-08-17,3.5561370849609375 +ABT,1989-08-18,3.577178955078125 +ABT,1989-08-21,3.4859960079193115 +ABT,1989-08-22,3.507038116455078 +ABT,1989-08-23,3.5000240802764893 +ABT,1989-08-24,3.570164918899536 +ABT,1989-08-25,3.5350940227508545 +ABT,1989-08-28,3.584192991256714 +ABT,1989-08-29,3.5561370849609375 +ABT,1989-08-30,3.5421090126037598 +ABT,1989-08-31,3.5491230487823486 +ABT,1989-09-01,3.5912070274353027 +ABT,1989-09-05,3.5912070274353027 +ABT,1989-09-06,3.4930100440979004 +ABT,1989-09-07,3.464953899383545 +ABT,1989-09-08,3.5280799865722656 +ABT,1989-09-11,3.4930100440979004 +ABT,1989-09-12,3.5350940227508545 +ABT,1989-09-13,3.4859960079193115 +ABT,1989-09-14,3.5000240802764893 +ABT,1989-09-15,3.5280799865722656 +ABT,1989-09-18,3.619262933731079 +ABT,1989-09-19,3.5982210636138916 +ABT,1989-09-20,3.5350940227508545 +ABT,1989-09-21,3.4789819717407227 +ABT,1989-09-22,3.507038116455078 +ABT,1989-09-25,3.464953899383545 +ABT,1989-09-26,3.443911075592041 +ABT,1989-09-27,3.4859960079193115 +ABT,1989-09-28,3.5912070274353027 +ABT,1989-09-29,3.577178955078125 +ABT,1989-10-02,3.619262933731079 +ABT,1989-10-03,3.647320032119751 +ABT,1989-10-04,3.703432083129883 +ABT,1989-10-05,3.7385029792785645 +ABT,1989-10-06,3.759545087814331 +ABT,1989-10-09,3.7946150302886963 +ABT,1989-10-10,3.822671890258789 +ABT,1989-10-11,3.7876009941101074 +ABT,1989-10-12,3.759545087814331 +ABT,1989-10-13,3.4509260654449463 +ABT,1989-10-16,3.647320032119751 +ABT,1989-10-17,3.647320032119751 +ABT,1989-10-18,3.7174599170684814 +ABT,1989-10-19,3.7876009941101074 +ABT,1989-10-20,3.766558885574341 +ABT,1989-10-23,3.7876009941101074 +ABT,1989-10-24,3.759545087814331 +ABT,1989-10-25,3.7104458808898926 +ABT,1989-10-26,3.689404010772705 +ABT,1989-10-27,3.626276969909668 +ABT,1989-10-30,3.640305995941162 +ABT,1989-10-31,3.6613481044769287 +ABT,1989-11-01,3.682389974594116 +ABT,1989-11-02,3.6613481044769287 +ABT,1989-11-03,3.626276969909668 +ABT,1989-11-06,3.5631508827209473 +ABT,1989-11-07,3.5982210636138916 +ABT,1989-11-08,3.65433406829834 +ABT,1989-11-09,3.6753759384155273 +ABT,1989-11-10,3.7455170154571533 +ABT,1989-11-13,3.7244739532470703 +ABT,1989-11-14,3.682389974594116 +ABT,1989-11-15,3.6683619022369385 +ABT,1989-11-16,3.6683619022369385 +ABT,1989-11-17,3.7104458808898926 +ABT,1989-11-20,3.7244739532470703 +ABT,1989-11-21,3.696418046951294 +ABT,1989-11-22,3.7805869579315186 +ABT,1989-11-24,3.8857979774475098 +ABT,1989-11-27,3.934896945953369 +ABT,1989-11-28,3.9208691120147705 +ABT,1989-11-29,3.871769905090332 +ABT,1989-11-30,3.8857979774475098 +ABT,1989-12-01,3.9278829097747803 +ABT,1989-12-04,3.9208691120147705 +ABT,1989-12-05,3.8857979774475098 +ABT,1989-12-06,3.836699962615967 +ABT,1989-12-07,3.766558885574341 +ABT,1989-12-08,3.766558885574341 +ABT,1989-12-11,3.647320032119751 +ABT,1989-12-12,3.640305995941162 +ABT,1989-12-13,3.6052350997924805 +ABT,1989-12-14,3.6613481044769287 +ABT,1989-12-15,3.6613481044769287 +ABT,1989-12-18,3.65433406829834 +ABT,1989-12-19,3.640305995941162 +ABT,1989-12-20,3.6683619022369385 +ABT,1989-12-21,3.7455170154571533 +ABT,1989-12-22,3.7735729217529297 +ABT,1989-12-26,3.7735729217529297 +ABT,1989-12-27,3.7805869579315186 +ABT,1989-12-28,3.7805869579315186 +ABT,1989-12-29,3.815656900405884 +ABT,1990-01-02,3.8857979774475098 +ABT,1990-01-03,3.8998260498046875 +ABT,1990-01-04,3.8928120136260986 +ABT,1990-01-05,3.8507280349731445 +ABT,1990-01-08,3.8507280349731445 +ABT,1990-01-09,3.836699962615967 +ABT,1990-01-10,3.7876009941101074 +ABT,1990-01-11,3.822671890258789 +ABT,1990-01-12,3.7455170154571533 +ABT,1990-01-15,3.696418046951294 +ABT,1990-01-16,3.7385029792785645 +ABT,1990-01-17,3.696418046951294 +ABT,1990-01-18,3.7735729217529297 +ABT,1990-01-19,3.815656900405884 +ABT,1990-01-22,3.7385029792785645 +ABT,1990-01-23,3.703432083129883 +ABT,1990-01-24,3.7174599170684814 +ABT,1990-01-25,3.5912070274353027 +ABT,1990-01-26,3.626276969909668 +ABT,1990-01-29,3.619262933731079 +ABT,1990-01-30,3.6122488975524902 +ABT,1990-01-31,3.647320032119751 +ABT,1990-02-01,3.6613481044769287 +ABT,1990-02-02,3.689404010772705 +ABT,1990-02-05,3.6753759384155273 +ABT,1990-02-06,3.633291006088257 +ABT,1990-02-07,3.633291006088257 +ABT,1990-02-08,3.619262933731079 +ABT,1990-02-09,3.5982210636138916 +ABT,1990-02-12,3.570164918899536 +ABT,1990-02-13,3.6122488975524902 +ABT,1990-02-14,3.640305995941162 +ABT,1990-02-15,3.689404010772705 +ABT,1990-02-16,3.6683619022369385 +ABT,1990-02-20,3.6122488975524902 +ABT,1990-02-21,3.577178955078125 +ABT,1990-02-22,3.5912070274353027 +ABT,1990-02-23,3.5350940227508545 +ABT,1990-02-26,3.5631508827209473 +ABT,1990-02-27,3.5631508827209473 +ABT,1990-02-28,3.5982210636138916 +ABT,1990-03-01,3.619262933731079 +ABT,1990-03-02,3.647320032119751 +ABT,1990-03-05,3.6122488975524902 +ABT,1990-03-06,3.647320032119751 +ABT,1990-03-07,3.633291006088257 +ABT,1990-03-08,3.633291006088257 +ABT,1990-03-09,3.626276969909668 +ABT,1990-03-12,3.619262933731079 +ABT,1990-03-13,3.5631508827209473 +ABT,1990-03-14,3.570164918899536 +ABT,1990-03-15,3.5912070274353027 +ABT,1990-03-16,3.640305995941162 +ABT,1990-03-19,3.640305995941162 +ABT,1990-03-20,3.584192991256714 +ABT,1990-03-21,3.5561370849609375 +ABT,1990-03-22,3.5421090126037598 +ABT,1990-03-23,3.577178955078125 +ABT,1990-03-26,3.5912070274353027 +ABT,1990-03-27,3.640305995941162 +ABT,1990-03-28,3.6753759384155273 +ABT,1990-03-29,3.689404010772705 +ABT,1990-03-30,3.689404010772705 +ABT,1990-04-02,3.6683619022369385 +ABT,1990-04-03,3.759545087814331 +ABT,1990-04-04,3.7455170154571533 +ABT,1990-04-05,3.7735729217529297 +ABT,1990-04-06,3.7946150302886963 +ABT,1990-04-09,3.822671890258789 +ABT,1990-04-10,3.8507280349731445 +ABT,1990-04-11,3.8857979774475098 +ABT,1990-04-12,3.8857979774475098 +ABT,1990-04-16,3.8857979774475098 +ABT,1990-04-17,3.8928120136260986 +ABT,1990-04-18,3.8437139987945557 +ABT,1990-04-19,3.7876009941101074 +ABT,1990-04-20,3.759545087814331 +ABT,1990-04-23,3.7244739532470703 +ABT,1990-04-24,3.7314889430999756 +ABT,1990-04-25,3.759545087814331 +ABT,1990-04-26,3.808643102645874 +ABT,1990-04-27,3.766558885574341 +ABT,1990-04-30,3.7455170154571533 +ABT,1990-05-01,3.7946150302886963 +ABT,1990-05-02,3.808643102645874 +ABT,1990-05-03,3.7946150302886963 +ABT,1990-05-04,3.822671890258789 +ABT,1990-05-07,3.8437139987945557 +ABT,1990-05-08,3.871769905090332 +ABT,1990-05-09,3.8857979774475098 +ABT,1990-05-10,3.9138550758361816 +ABT,1990-05-11,3.9769809246063232 +ABT,1990-05-14,4.005037784576416 +ABT,1990-05-15,3.991008996963501 +ABT,1990-05-16,3.9699668884277344 +ABT,1990-05-17,4.005037784576416 +ABT,1990-05-18,3.991008996963501 +ABT,1990-05-21,4.012052059173584 +ABT,1990-05-22,4.0401082038879395 +ABT,1990-05-23,4.096220970153809 +ABT,1990-05-24,4.124277114868164 +ABT,1990-05-25,4.103234767913818 +ABT,1990-05-29,4.173375129699707 +ABT,1990-05-30,4.159347057342529 +ABT,1990-05-31,4.201432228088379 +ABT,1990-06-01,4.264557838439941 +ABT,1990-06-04,4.2785868644714355 +ABT,1990-06-05,4.250529766082764 +ABT,1990-06-06,4.348727226257324 +ABT,1990-06-07,4.2785868644714355 +ABT,1990-06-08,4.194417953491211 +ABT,1990-06-11,4.236502170562744 +ABT,1990-06-12,4.376783847808838 +ABT,1990-06-13,4.320671081542969 +ABT,1990-06-14,4.320671081542969 +ABT,1990-06-15,4.3346991539001465 +ABT,1990-06-18,4.376783847808838 +ABT,1990-06-19,4.376783847808838 +ABT,1990-06-20,4.489008903503418 +ABT,1990-06-21,4.573177814483643 +ABT,1990-06-22,4.503036975860596 +ABT,1990-06-25,4.489008903503418 +ABT,1990-06-26,4.517065048217773 +ABT,1990-06-27,4.58720588684082 +ABT,1990-06-28,4.713459014892578 +ABT,1990-06-29,4.601233959197998 +ABT,1990-07-02,4.601233959197998 +ABT,1990-07-03,4.685402870178223 +ABT,1990-07-05,4.6292901039123535 +ABT,1990-07-06,4.671374797821045 +ABT,1990-07-09,4.713459014892578 +ABT,1990-07-10,4.797627925872803 +ABT,1990-07-11,4.909852981567383 +ABT,1990-07-12,4.895824909210205 +ABT,1990-07-13,4.895824909210205 +ABT,1990-07-16,4.97999382019043 +ABT,1990-07-17,5.036107063293457 +ABT,1990-07-18,4.994021892547607 +ABT,1990-07-19,4.97999382019043 +ABT,1990-07-20,4.994021892547607 +ABT,1990-07-23,4.895824909210205 +ABT,1990-07-24,4.797627925872803 +ABT,1990-07-25,4.881796836853027 +ABT,1990-07-26,4.825684070587158 +ABT,1990-07-27,4.797627925872803 +ABT,1990-07-30,4.74151611328125 +ABT,1990-07-31,4.881796836853027 +ABT,1990-08-01,4.825684070587158 +ABT,1990-08-02,4.657347202301025 +ABT,1990-08-03,4.545121192932129 +ABT,1990-08-06,4.292614936828613 +ABT,1990-08-07,4.460951805114746 +ABT,1990-08-08,4.545121192932129 +ABT,1990-08-09,4.615262031555176 +ABT,1990-08-10,4.517065048217773 +ABT,1990-08-13,4.643318176269531 +ABT,1990-08-14,4.685402870178223 +ABT,1990-08-15,4.615262031555176 +ABT,1990-08-16,4.489008903503418 +ABT,1990-08-17,4.503036975860596 +ABT,1990-08-20,4.404839992523193 +ABT,1990-08-21,4.2785868644714355 +ABT,1990-08-22,4.0821919441223145 +ABT,1990-08-23,4.012052059173584 +ABT,1990-08-24,4.180388927459717 +ABT,1990-08-27,4.404839992523193 +ABT,1990-08-28,4.517065048217773 +ABT,1990-08-29,4.573177814483643 +ABT,1990-08-30,4.503036975860596 +ABT,1990-08-31,4.489008903503418 +ABT,1990-09-04,4.489008903503418 +ABT,1990-09-05,4.545121192932129 +ABT,1990-09-06,4.418868064880371 +ABT,1990-09-07,4.573177814483643 +ABT,1990-09-10,4.545121192932129 +ABT,1990-09-11,4.545121192932129 +ABT,1990-09-12,4.573177814483643 +ABT,1990-09-13,4.517065048217773 +ABT,1990-09-14,4.517065048217773 +ABT,1990-09-17,4.531093120574951 +ABT,1990-09-18,4.671374797821045 +ABT,1990-09-19,4.615262031555176 +ABT,1990-09-20,4.446924209594727 +ABT,1990-09-21,4.348727226257324 +ABT,1990-09-24,4.320671081542969 +ABT,1990-09-25,4.446924209594727 +ABT,1990-09-26,4.362754821777344 +ABT,1990-09-27,4.264557838439941 +ABT,1990-09-28,4.390811920166016 +ABT,1990-10-01,4.657347202301025 +ABT,1990-10-02,4.671374797821045 +ABT,1990-10-03,4.6292901039123535 +ABT,1990-10-04,4.559150218963623 +ABT,1990-10-05,4.531093120574951 +ABT,1990-10-08,4.643318176269531 +ABT,1990-10-09,4.517065048217773 +ABT,1990-10-10,4.489008903503418 +ABT,1990-10-11,4.489008903503418 +ABT,1990-10-12,4.545121192932129 +ABT,1990-10-15,4.615262031555176 +ABT,1990-10-16,4.559150218963623 +ABT,1990-10-17,4.58720588684082 +ABT,1990-10-18,4.797627925872803 +ABT,1990-10-19,4.85374116897583 +ABT,1990-10-22,5.008049964904785 +ABT,1990-10-23,4.895824909210205 +ABT,1990-10-24,4.895824909210205 +ABT,1990-10-25,4.895824909210205 +ABT,1990-10-26,4.8116559982299805 +ABT,1990-10-29,4.6292901039123535 +ABT,1990-10-30,4.601233959197998 +ABT,1990-10-31,4.601233959197998 +ABT,1990-11-01,4.559150218963623 +ABT,1990-11-02,4.559150218963623 +ABT,1990-11-05,4.601233959197998 +ABT,1990-11-06,4.559150218963623 +ABT,1990-11-07,4.503036975860596 +ABT,1990-11-08,4.559150218963623 +ABT,1990-11-09,4.6292901039123535 +ABT,1990-11-12,4.74151611328125 +ABT,1990-11-13,4.727487087249756 +ABT,1990-11-14,4.8116559982299805 +ABT,1990-11-15,4.825684070587158 +ABT,1990-11-16,4.74151611328125 +ABT,1990-11-19,4.74151611328125 +ABT,1990-11-20,4.685402870178223 +ABT,1990-11-21,4.755544185638428 +ABT,1990-11-23,4.755544185638428 +ABT,1990-11-26,4.727487087249756 +ABT,1990-11-27,4.769571781158447 +ABT,1990-11-28,4.797627925872803 +ABT,1990-11-29,4.74151611328125 +ABT,1990-11-30,4.895824909210205 +ABT,1990-12-03,4.937910079956055 +ABT,1990-12-04,5.022078990936279 +ABT,1990-12-05,4.994021892547607 +ABT,1990-12-06,5.050135135650635 +ABT,1990-12-07,5.036107063293457 +ABT,1990-12-10,5.09221887588501 +ABT,1990-12-11,5.036107063293457 +ABT,1990-12-12,5.106247901916504 +ABT,1990-12-13,5.0641632080078125 +ABT,1990-12-14,5.022078990936279 +ABT,1990-12-17,4.97999382019043 +ABT,1990-12-18,5.036107063293457 +ABT,1990-12-19,5.050135135650635 +ABT,1990-12-20,4.951938152313232 +ABT,1990-12-21,4.895824909210205 +ABT,1990-12-24,4.909852981567383 +ABT,1990-12-26,4.909852981567383 +ABT,1990-12-27,4.937910079956055 +ABT,1990-12-28,4.96596622467041 +ABT,1990-12-31,5.050135135650635 +ABT,1991-01-02,4.85374116897583 +ABT,1991-01-03,4.671374797821045 +ABT,1991-01-04,4.573177814483643 +ABT,1991-01-07,4.503036975860596 +ABT,1991-01-08,4.559150218963623 +ABT,1991-01-09,4.531093120574951 +ABT,1991-01-10,4.559150218963623 +ABT,1991-01-11,4.573177814483643 +ABT,1991-01-14,4.460951805114746 +ABT,1991-01-15,4.47498083114624 +ABT,1991-01-16,4.573177814483643 +ABT,1991-01-17,4.769571781158447 +ABT,1991-01-18,4.797627925872803 +ABT,1991-01-21,4.74151611328125 +ABT,1991-01-22,4.6994309425354 +ABT,1991-01-23,4.797627925872803 +ABT,1991-01-24,4.923882007598877 +ABT,1991-01-25,4.951938152313232 +ABT,1991-01-28,4.97999382019043 +ABT,1991-01-29,4.86776876449585 +ABT,1991-01-30,4.96596622467041 +ABT,1991-01-31,4.881796836853027 +ABT,1991-02-01,4.825684070587158 +ABT,1991-02-04,4.839713096618652 +ABT,1991-02-05,4.994021892547607 +ABT,1991-02-06,5.036107063293457 +ABT,1991-02-07,5.050135135650635 +ABT,1991-02-08,5.022078990936279 +ABT,1991-02-11,5.260557174682617 +ABT,1991-02-12,5.2465291023254395 +ABT,1991-02-13,5.204444885253906 +ABT,1991-02-14,5.134304046630859 +ABT,1991-02-15,5.274584770202637 +ABT,1991-02-19,5.260557174682617 +ABT,1991-02-20,5.190415859222412 +ABT,1991-02-21,5.176387786865234 +ABT,1991-02-22,5.260557174682617 +ABT,1991-02-25,5.330698013305664 +ABT,1991-02-26,5.148332118988037 +ABT,1991-02-27,5.330698013305664 +ABT,1991-02-28,5.204444885253906 +ABT,1991-03-01,5.09221887588501 +ABT,1991-03-04,5.09221887588501 +ABT,1991-03-05,5.106247901916504 +ABT,1991-03-06,5.204444885253906 +ABT,1991-03-07,5.176387786865234 +ABT,1991-03-08,5.316669940948486 +ABT,1991-03-11,5.3587541580200195 +ABT,1991-03-12,5.260557174682617 +ABT,1991-03-13,5.302641868591309 +ABT,1991-03-14,5.4709792137146 +ABT,1991-03-15,5.386810779571533 +ABT,1991-03-18,5.456951141357422 +ABT,1991-03-19,5.330698013305664 +ABT,1991-03-20,5.302641868591309 +ABT,1991-03-21,5.274584770202637 +ABT,1991-03-22,5.2886128425598145 +ABT,1991-03-25,5.400838851928711 +ABT,1991-03-26,5.5411200523376465 +ABT,1991-03-27,5.414866924285889 +ABT,1991-03-28,5.386810779571533 +ABT,1991-04-01,5.274584770202637 +ABT,1991-04-02,5.597232818603516 +ABT,1991-04-03,5.5411200523376465 +ABT,1991-04-04,5.583205223083496 +ABT,1991-04-05,5.611260890960693 +ABT,1991-04-08,5.611260890960693 +ABT,1991-04-09,5.4850077629089355 +ABT,1991-04-10,5.442923069000244 +ABT,1991-04-11,5.667374134063721 +ABT,1991-04-12,5.667374134063721 +ABT,1991-04-15,5.79362678527832 +ABT,1991-04-16,5.891823768615723 +ABT,1991-04-17,6.004048824310303 +ABT,1991-04-18,5.919879913330078 +ABT,1991-04-19,5.751543045043945 +ABT,1991-04-22,5.737514019012451 +ABT,1991-04-23,5.849740028381348 +ABT,1991-04-24,5.765571117401123 +ABT,1991-04-25,5.765571117401123 +ABT,1991-04-26,5.765571117401123 +ABT,1991-04-29,5.653345108032227 +ABT,1991-04-30,5.681402206420898 +ABT,1991-05-01,5.765571117401123 +ABT,1991-05-02,5.751543045043945 +ABT,1991-05-03,5.723485946655273 +ABT,1991-05-06,5.737514019012451 +ABT,1991-05-07,5.709457874298096 +ABT,1991-05-08,5.737514019012451 +ABT,1991-05-09,5.849740028381348 +ABT,1991-05-10,5.709457874298096 +ABT,1991-05-13,5.709457874298096 +ABT,1991-05-14,5.597232818603516 +ABT,1991-05-15,5.513063907623291 +ABT,1991-05-16,5.625288963317871 +ABT,1991-05-17,5.653345108032227 +ABT,1991-05-20,5.695429801940918 +ABT,1991-05-21,5.807654857635498 +ABT,1991-05-22,5.877796173095703 +ABT,1991-05-23,5.807654857635498 +ABT,1991-05-24,5.821682929992676 +ABT,1991-05-28,5.9759931564331055 +ABT,1991-05-29,5.94793701171875 +ABT,1991-05-30,5.891823768615723 +ABT,1991-05-31,5.765571117401123 +ABT,1991-06-03,5.653345108032227 +ABT,1991-06-04,5.667374134063721 +ABT,1991-06-05,5.681402206420898 +ABT,1991-06-06,5.611260890960693 +ABT,1991-06-07,5.555148124694824 +ABT,1991-06-10,5.513063907623291 +ABT,1991-06-11,5.611260890960693 +ABT,1991-06-12,5.681402206420898 +ABT,1991-06-13,5.653345108032227 +ABT,1991-06-14,5.765571117401123 +ABT,1991-06-17,5.681402206420898 +ABT,1991-06-18,5.597232818603516 +ABT,1991-06-19,5.583205223083496 +ABT,1991-06-20,5.79362678527832 +ABT,1991-06-21,5.807654857635498 +ABT,1991-06-24,5.695429801940918 +ABT,1991-06-25,5.737514019012451 +ABT,1991-06-26,5.821682929992676 +ABT,1991-06-27,5.877796173095703 +ABT,1991-06-28,5.807654857635498 +ABT,1991-07-01,5.891823768615723 +ABT,1991-07-02,5.9759931564331055 +ABT,1991-07-03,5.877796173095703 +ABT,1991-07-05,5.849740028381348 +ABT,1991-07-08,5.849740028381348 +ABT,1991-07-09,5.79362678527832 +ABT,1991-07-10,5.723485946655273 +ABT,1991-07-11,5.709457874298096 +ABT,1991-07-12,5.765571117401123 +ABT,1991-07-15,5.79362678527832 +ABT,1991-07-16,5.765571117401123 +ABT,1991-07-17,5.765571117401123 +ABT,1991-07-18,5.849740028381348 +ABT,1991-07-19,5.779599189758301 +ABT,1991-07-22,5.821682929992676 +ABT,1991-07-23,5.737514019012451 +ABT,1991-07-24,5.765571117401123 +ABT,1991-07-25,5.807654857635498 +ABT,1991-07-26,5.8357110023498535 +ABT,1991-07-29,5.919879913330078 +ABT,1991-07-30,5.919879913330078 +ABT,1991-07-31,6.046133995056152 +ABT,1991-08-01,6.046133995056152 +ABT,1991-08-02,6.0882182121276855 +ABT,1991-08-05,6.074190139770508 +ABT,1991-08-06,6.186415195465088 +ABT,1991-08-07,6.144330978393555 +ABT,1991-08-08,6.06016206741333 +ABT,1991-08-09,6.06016206741333 +ABT,1991-08-12,6.074190139770508 +ABT,1991-08-13,6.06016206741333 +ABT,1991-08-14,6.06016206741333 +ABT,1991-08-15,6.130302906036377 +ABT,1991-08-16,6.032105922698975 +ABT,1991-08-19,5.877796173095703 +ABT,1991-08-20,5.919879913330078 +ABT,1991-08-21,6.102245807647705 +ABT,1991-08-22,6.144330978393555 +ABT,1991-08-23,6.144330978393555 +ABT,1991-08-26,6.130302906036377 +ABT,1991-08-27,6.116273880004883 +ABT,1991-08-28,6.158359050750732 +ABT,1991-08-29,6.158359050750732 +ABT,1991-08-30,6.0882182121276855 +ABT,1991-09-03,6.0180768966674805 +ABT,1991-09-04,6.0180768966674805 +ABT,1991-09-05,6.06016206741333 +ABT,1991-09-06,6.116273880004883 +ABT,1991-09-09,6.102245807647705 +ABT,1991-09-10,6.046133995056152 +ABT,1991-09-11,6.046133995056152 +ABT,1991-09-12,6.032105922698975 +ABT,1991-09-13,5.919879913330078 +ABT,1991-09-16,5.9759931564331055 +ABT,1991-09-17,6.0180768966674805 +ABT,1991-09-18,5.9759931564331055 +ABT,1991-09-19,5.9759931564331055 +ABT,1991-09-20,6.06016206741333 +ABT,1991-09-23,5.9759931564331055 +ABT,1991-09-24,6.004048824310303 +ABT,1991-09-25,6.004048824310303 +ABT,1991-09-26,6.032105922698975 +ABT,1991-09-27,6.032105922698975 +ABT,1991-09-30,6.046133995056152 +ABT,1991-10-01,6.116273880004883 +ABT,1991-10-02,6.130302906036377 +ABT,1991-10-03,6.06016206741333 +ABT,1991-10-04,5.94793701171875 +ABT,1991-10-07,6.004048824310303 +ABT,1991-10-08,5.990021228790283 +ABT,1991-10-09,5.990021228790283 +ABT,1991-10-10,6.004048824310303 +ABT,1991-10-11,6.004048824310303 +ABT,1991-10-14,6.116273880004883 +ABT,1991-10-15,6.186415195465088 +ABT,1991-10-16,6.242527961730957 +ABT,1991-10-17,6.326696872711182 +ABT,1991-10-18,6.2705841064453125 +ABT,1991-10-21,6.228499889373779 +ABT,1991-10-22,6.368781089782715 +ABT,1991-10-23,6.4529500007629395 +ABT,1991-10-24,6.382809162139893 +ABT,1991-10-25,6.354753017425537 +ABT,1991-10-28,6.579204082489014 +ABT,1991-10-29,6.5651750564575195 +ABT,1991-10-30,6.5651750564575195 +ABT,1991-10-31,6.607260227203369 +ABT,1991-11-01,6.789626121520996 +ABT,1991-11-04,6.663372039794922 +ABT,1991-11-05,6.649343967437744 +ABT,1991-11-06,6.677401065826416 +ABT,1991-11-07,6.635315895080566 +ABT,1991-11-08,6.649343967437744 +ABT,1991-11-11,6.775598049163818 +ABT,1991-11-12,6.887823104858398 +ABT,1991-11-13,6.859766960144043 +ABT,1991-11-14,6.803654193878174 +ABT,1991-11-15,6.424893856048584 +ABT,1991-11-18,6.607260227203369 +ABT,1991-11-19,6.523090839385986 +ABT,1991-11-20,6.509062767028809 +ABT,1991-11-21,6.607260227203369 +ABT,1991-11-22,6.579204082489014 +ABT,1991-11-25,6.5651750564575195 +ABT,1991-11-26,6.537118911743164 +ABT,1991-11-27,6.481006145477295 +ABT,1991-11-29,6.466978073120117 +ABT,1991-12-02,6.7054572105407715 +ABT,1991-12-03,6.7054572105407715 +ABT,1991-12-04,6.7054572105407715 +ABT,1991-12-05,6.635315895080566 +ABT,1991-12-06,6.7475409507751465 +ABT,1991-12-09,6.789626121520996 +ABT,1991-12-10,6.691429138183594 +ABT,1991-12-11,6.579204082489014 +ABT,1991-12-12,6.7054572105407715 +ABT,1991-12-13,6.677401065826416 +ABT,1991-12-16,6.803654193878174 +ABT,1991-12-17,6.887823104858398 +ABT,1991-12-18,6.859766960144043 +ABT,1991-12-19,6.929906845092773 +ABT,1991-12-20,7.070188999176025 +ABT,1991-12-23,7.308667182922363 +ABT,1991-12-24,7.26658296585083 +ABT,1991-12-26,7.505062103271484 +ABT,1991-12-27,7.631315231323242 +ABT,1991-12-30,7.589231014251709 +ABT,1991-12-31,7.7295122146606445 +ABT,1992-01-02,7.547145843505859 +ABT,1992-01-03,7.575201988220215 +ABT,1992-01-06,7.645342826843262 +ABT,1992-01-07,7.6172871589660645 +ABT,1992-01-08,7.462976932525635 +ABT,1992-01-09,7.350751876831055 +ABT,1992-01-10,7.392836093902588 +ABT,1992-01-13,7.2946391105651855 +ABT,1992-01-14,7.280611038208008 +ABT,1992-01-15,7.15435791015625 +ABT,1992-01-16,6.986020088195801 +ABT,1992-01-17,7.028103828430176 +ABT,1992-01-20,7.028103828430176 +ABT,1992-01-21,6.957963943481445 +ABT,1992-01-22,7.112273216247559 +ABT,1992-01-23,7.070188999176025 +ABT,1992-01-24,7.140329837799072 +ABT,1992-01-27,6.986020088195801 +ABT,1992-01-28,6.901851177215576 +ABT,1992-01-29,6.929906845092773 +ABT,1992-01-30,6.957963943481445 +ABT,1992-01-31,7.168385982513428 +ABT,1992-02-03,7.140329837799072 +ABT,1992-02-04,7.210470199584961 +ABT,1992-02-05,7.406865119934082 +ABT,1992-02-06,7.364779949188232 +ABT,1992-02-07,7.336723804473877 +ABT,1992-02-10,7.280611038208008 +ABT,1992-02-11,7.252554893493652 +ABT,1992-02-12,7.280611038208008 +ABT,1992-02-13,7.15435791015625 +ABT,1992-02-14,7.2946391105651855 +ABT,1992-02-18,7.084217071533203 +ABT,1992-02-19,6.957963943481445 +ABT,1992-02-20,7.014076232910156 +ABT,1992-02-21,6.915878772735596 +ABT,1992-02-24,7.070188999176025 +ABT,1992-02-25,7.028103828430176 +ABT,1992-02-26,7.224499225616455 +ABT,1992-02-27,7.098245143890381 +ABT,1992-02-28,7.140329837799072 +ABT,1992-03-02,7.098245143890381 +ABT,1992-03-03,7.04213285446167 +ABT,1992-03-04,6.957963943481445 +ABT,1992-03-05,6.859766960144043 +ABT,1992-03-06,6.7054572105407715 +ABT,1992-03-09,6.761569976806641 +ABT,1992-03-10,6.719484806060791 +ABT,1992-03-11,6.719484806060791 +ABT,1992-03-12,6.7054572105407715 +ABT,1992-03-13,6.7054572105407715 +ABT,1992-03-16,6.635315895080566 +ABT,1992-03-17,6.7475409507751465 +ABT,1992-03-18,6.7475409507751465 +ABT,1992-03-19,6.733512878417969 +ABT,1992-03-20,6.775598049163818 +ABT,1992-03-23,6.845737934112549 +ABT,1992-03-24,6.957963943481445 +ABT,1992-03-25,6.845737934112549 +ABT,1992-03-26,6.887823104858398 +ABT,1992-03-27,6.817681789398193 +ABT,1992-03-30,6.845737934112549 +ABT,1992-03-31,6.845737934112549 +ABT,1992-04-01,6.915878772735596 +ABT,1992-04-02,6.775598049163818 +ABT,1992-04-03,6.817681789398193 +ABT,1992-04-06,6.789626121520996 +ABT,1992-04-07,6.733512878417969 +ABT,1992-04-08,7.0000481605529785 +ABT,1992-04-09,7.15435791015625 +ABT,1992-04-10,7.308667182922363 +ABT,1992-04-13,7.364779949188232 +ABT,1992-04-14,7.547145843505859 +ABT,1992-04-15,7.448948860168457 +ABT,1992-04-16,7.280611038208008 +ABT,1992-04-20,7.098245143890381 +ABT,1992-04-21,7.04213285446167 +ABT,1992-04-22,7.112273216247559 +ABT,1992-04-23,7.028103828430176 +ABT,1992-04-24,6.957963943481445 +ABT,1992-04-27,7.014076232910156 +ABT,1992-04-28,7.15435791015625 +ABT,1992-04-29,7.336723804473877 +ABT,1992-04-30,7.406865119934082 +ABT,1992-05-01,7.350751876831055 +ABT,1992-05-04,7.589231014251709 +ABT,1992-05-05,7.49103307723999 +ABT,1992-05-06,7.37880802154541 +ABT,1992-05-07,7.406865119934082 +ABT,1992-05-08,7.392836093902588 +ABT,1992-05-11,7.533117771148682 +ABT,1992-05-12,7.4770050048828125 +ABT,1992-05-13,7.42089319229126 +ABT,1992-05-14,7.2946391105651855 +ABT,1992-05-15,7.322696208953857 +ABT,1992-05-18,7.364779949188232 +ABT,1992-05-19,7.434920787811279 +ABT,1992-05-20,7.37880802154541 +ABT,1992-05-21,7.392836093902588 +ABT,1992-05-22,7.392836093902588 +ABT,1992-05-26,7.322696208953857 +ABT,1992-05-27,7.364779949188232 +ABT,1992-05-28,7.519090175628662 +ABT,1992-05-29,7.4770050048828125 +ABT,1992-06-01,7.575201988220215 +ABT,1992-06-02,7.350751876831055 +ABT,1992-06-03,7.070188999176025 +ABT,1992-06-04,7.126300811767578 +ABT,1992-06-05,7.15435791015625 +ABT,1992-06-08,6.228499889373779 +ABT,1992-06-09,6.228499889373779 +ABT,1992-06-10,6.0882182121276855 +ABT,1992-06-11,6.06016206741333 +ABT,1992-06-12,6.228499889373779 +ABT,1992-06-15,6.17238712310791 +ABT,1992-06-16,6.0882182121276855 +ABT,1992-06-17,6.144330978393555 +ABT,1992-06-18,6.228499889373779 +ABT,1992-06-19,6.228499889373779 +ABT,1992-06-22,6.5651750564575195 +ABT,1992-06-23,6.396838188171387 +ABT,1992-06-24,6.396838188171387 +ABT,1992-06-25,6.28461217880249 +ABT,1992-06-26,6.4529500007629395 +ABT,1992-06-29,6.621287822723389 +ABT,1992-06-30,6.677401065826416 +ABT,1992-07-01,6.817681789398193 +ABT,1992-07-02,6.733512878417969 +ABT,1992-07-06,6.817681789398193 +ABT,1992-07-07,6.7054572105407715 +ABT,1992-07-08,6.649343967437744 +ABT,1992-07-09,6.593232154846191 +ABT,1992-07-10,6.537118911743164 +ABT,1992-07-13,6.621287822723389 +ABT,1992-07-14,6.845737934112549 +ABT,1992-07-15,6.789626121520996 +ABT,1992-07-16,6.761569976806641 +ABT,1992-07-17,6.7054572105407715 +ABT,1992-07-20,6.593232154846191 +ABT,1992-07-21,6.649343967437744 +ABT,1992-07-22,6.537118911743164 +ABT,1992-07-23,6.621287822723389 +ABT,1992-07-24,6.649343967437744 +ABT,1992-07-27,6.733512878417969 +ABT,1992-07-28,6.873795032501221 +ABT,1992-07-29,6.901851177215576 +ABT,1992-07-30,6.789626121520996 +ABT,1992-07-31,6.817681789398193 +ABT,1992-08-03,6.957963943481445 +ABT,1992-08-04,6.873795032501221 +ABT,1992-08-05,6.873795032501221 +ABT,1992-08-06,6.873795032501221 +ABT,1992-08-07,6.845737934112549 +ABT,1992-08-10,6.986020088195801 +ABT,1992-08-11,6.873795032501221 +ABT,1992-08-12,6.817681789398193 +ABT,1992-08-13,6.789626121520996 +ABT,1992-08-14,6.789626121520996 +ABT,1992-08-17,6.901851177215576 +ABT,1992-08-18,6.957963943481445 +ABT,1992-08-19,6.901851177215576 +ABT,1992-08-20,6.845737934112549 +ABT,1992-08-21,6.733512878417969 +ABT,1992-08-24,6.733512878417969 +ABT,1992-08-25,6.789626121520996 +ABT,1992-08-26,7.014076232910156 +ABT,1992-08-27,6.986020088195801 +ABT,1992-08-28,6.929906845092773 +ABT,1992-08-31,6.845737934112549 +ABT,1992-09-01,7.070188999176025 +ABT,1992-09-02,6.986020088195801 +ABT,1992-09-03,6.929906845092773 +ABT,1992-09-04,6.986020088195801 +ABT,1992-09-08,6.789626121520996 +ABT,1992-09-09,6.789626121520996 +ABT,1992-09-10,6.789626121520996 +ABT,1992-09-11,6.817681789398193 +ABT,1992-09-14,6.929906845092773 +ABT,1992-09-15,6.733512878417969 +ABT,1992-09-16,6.677401065826416 +ABT,1992-09-17,6.677401065826416 +ABT,1992-09-18,6.7054572105407715 +ABT,1992-09-21,6.649343967437744 +ABT,1992-09-22,6.593232154846191 +ABT,1992-09-23,6.5651750564575195 +ABT,1992-09-24,6.5651750564575195 +ABT,1992-09-25,6.368781089782715 +ABT,1992-09-28,6.340724945068359 +ABT,1992-09-29,6.368781089782715 +ABT,1992-09-30,6.340724945068359 +ABT,1992-10-01,6.368781089782715 +ABT,1992-10-02,6.256556034088135 +ABT,1992-10-05,6.17238712310791 +ABT,1992-10-06,6.200442790985107 +ABT,1992-10-07,6.200442790985107 +ABT,1992-10-08,6.396838188171387 +ABT,1992-10-09,6.424893856048584 +ABT,1992-10-12,6.481006145477295 +ABT,1992-10-13,6.424893856048584 +ABT,1992-10-14,6.481006145477295 +ABT,1992-10-15,6.621287822723389 +ABT,1992-10-16,6.621287822723389 +ABT,1992-10-19,6.621287822723389 +ABT,1992-10-20,6.481006145477295 +ABT,1992-10-21,6.5651750564575195 +ABT,1992-10-22,6.593232154846191 +ABT,1992-10-23,6.481006145477295 +ABT,1992-10-26,6.537118911743164 +ABT,1992-10-27,6.481006145477295 +ABT,1992-10-28,6.424893856048584 +ABT,1992-10-29,6.509062767028809 +ABT,1992-10-30,6.509062767028809 +ABT,1992-11-02,6.677401065826416 +ABT,1992-11-03,6.537118911743164 +ABT,1992-11-04,6.340724945068359 +ABT,1992-11-05,6.340724945068359 +ABT,1992-11-06,6.28461217880249 +ABT,1992-11-09,6.340724945068359 +ABT,1992-11-10,6.340724945068359 +ABT,1992-11-11,6.593232154846191 +ABT,1992-11-12,6.649343967437744 +ABT,1992-11-13,6.7054572105407715 +ABT,1992-11-16,6.761569976806641 +ABT,1992-11-17,6.929906845092773 +ABT,1992-11-18,7.014076232910156 +ABT,1992-11-19,7.014076232910156 +ABT,1992-11-20,7.126300811767578 +ABT,1992-11-23,6.986020088195801 +ABT,1992-11-24,7.014076232910156 +ABT,1992-11-25,6.986020088195801 +ABT,1992-11-27,6.986020088195801 +ABT,1992-11-30,6.901851177215576 +ABT,1992-12-01,6.929906845092773 +ABT,1992-12-02,6.901851177215576 +ABT,1992-12-03,6.901851177215576 +ABT,1992-12-04,6.957963943481445 +ABT,1992-12-07,7.04213285446167 +ABT,1992-12-08,7.098245143890381 +ABT,1992-12-09,7.126300811767578 +ABT,1992-12-10,6.929906845092773 +ABT,1992-12-11,7.014076232910156 +ABT,1992-12-14,7.126300811767578 +ABT,1992-12-15,7.070188999176025 +ABT,1992-12-16,6.986020088195801 +ABT,1992-12-17,7.1824140548706055 +ABT,1992-12-18,7.322696208953857 +ABT,1992-12-21,7.406865119934082 +ABT,1992-12-22,7.238526821136475 +ABT,1992-12-23,7.04213285446167 +ABT,1992-12-24,7.014076232910156 +ABT,1992-12-28,7.04213285446167 +ABT,1992-12-29,6.901851177215576 +ABT,1992-12-30,6.929906845092773 +ABT,1992-12-31,6.817681789398193 +ABT,1993-01-04,6.817681789398193 +ABT,1993-01-05,6.677401065826416 +ABT,1993-01-06,6.509062767028809 +ABT,1993-01-07,6.368781089782715 +ABT,1993-01-08,6.481006145477295 +ABT,1993-01-11,6.424893856048584 +ABT,1993-01-12,6.312668800354004 +ABT,1993-01-13,6.396838188171387 +ABT,1993-01-14,6.228499889373779 +ABT,1993-01-15,6.312668800354004 +ABT,1993-01-18,6.200442790985107 +ABT,1993-01-19,6.004048824310303 +ABT,1993-01-20,6.116273880004883 +ABT,1993-01-21,6.228499889373779 +ABT,1993-01-22,6.256556034088135 +ABT,1993-01-25,6.340724945068359 +ABT,1993-01-26,6.200442790985107 +ABT,1993-01-27,6.116273880004883 +ABT,1993-01-28,6.06016206741333 +ABT,1993-01-29,6.17238712310791 +ABT,1993-02-01,6.17238712310791 +ABT,1993-02-02,5.863768100738525 +ABT,1993-02-03,6.200442790985107 +ABT,1993-02-04,6.144330978393555 +ABT,1993-02-05,6.17238712310791 +ABT,1993-02-08,5.9759931564331055 +ABT,1993-02-09,6.144330978393555 +ABT,1993-02-10,6.17238712310791 +ABT,1993-02-11,6.228499889373779 +ABT,1993-02-12,6.28461217880249 +ABT,1993-02-16,5.9759931564331055 +ABT,1993-02-17,5.779599189758301 +ABT,1993-02-18,5.611260890960693 +ABT,1993-02-19,5.442923069000244 +ABT,1993-02-22,5.218472957611084 +ABT,1993-02-23,5.442923069000244 +ABT,1993-02-24,5.8357110023498535 +ABT,1993-02-25,5.919879913330078 +ABT,1993-02-26,5.863768100738525 +ABT,1993-03-01,5.807654857635498 +ABT,1993-03-02,5.8357110023498535 +ABT,1993-03-03,5.751543045043945 +ABT,1993-03-04,5.723485946655273 +ABT,1993-03-05,5.723485946655273 +ABT,1993-03-08,5.919879913330078 +ABT,1993-03-09,5.667374134063721 +ABT,1993-03-10,5.919879913330078 +ABT,1993-03-11,5.891823768615723 +ABT,1993-03-12,5.9759931564331055 +ABT,1993-03-15,5.94793701171875 +ABT,1993-03-16,5.8357110023498535 +ABT,1993-03-17,5.723485946655273 +ABT,1993-03-18,5.723485946655273 +ABT,1993-03-19,5.3587541580200195 +ABT,1993-03-22,5.555148124694824 +ABT,1993-03-23,5.555148124694824 +ABT,1993-03-24,5.386810779571533 +ABT,1993-03-25,5.4709792137146 +ABT,1993-03-26,5.330698013305664 +ABT,1993-03-29,5.499035835266113 +ABT,1993-03-30,5.8357110023498535 +ABT,1993-03-31,5.779599189758301 +ABT,1993-04-01,5.639317035675049 +ABT,1993-04-02,5.611260890960693 +ABT,1993-04-05,5.695429801940918 +ABT,1993-04-06,5.611260890960693 +ABT,1993-04-07,5.527091979980469 +ABT,1993-04-08,5.330698013305664 +ABT,1993-04-12,5.667374134063721 +ABT,1993-04-13,5.583205223083496 +ABT,1993-04-14,5.583205223083496 +ABT,1993-04-15,5.723485946655273 +ABT,1993-04-16,5.667374134063721 +ABT,1993-04-19,5.863768100738525 +ABT,1993-04-20,6.06016206741333 +ABT,1993-04-21,6.144330978393555 +ABT,1993-04-22,5.779599189758301 +ABT,1993-04-23,5.779599189758301 +ABT,1993-04-26,5.9759931564331055 +ABT,1993-04-27,6.340724945068359 +ABT,1993-04-28,6.17238712310791 +ABT,1993-04-29,6.0882182121276855 +ABT,1993-04-30,6.256556034088135 +ABT,1993-05-03,6.424893856048584 +ABT,1993-05-04,6.28461217880249 +ABT,1993-05-05,6.28461217880249 +ABT,1993-05-06,6.200442790985107 +ABT,1993-05-07,6.200442790985107 +ABT,1993-05-10,6.144330978393555 +ABT,1993-05-11,6.17238712310791 +ABT,1993-05-12,6.116273880004883 +ABT,1993-05-13,5.891823768615723 +ABT,1993-05-14,6.06016206741333 +ABT,1993-05-17,6.312668800354004 +ABT,1993-05-18,6.312668800354004 +ABT,1993-05-19,6.28461217880249 +ABT,1993-05-20,6.312668800354004 +ABT,1993-05-21,6.28461217880249 +ABT,1993-05-24,6.312668800354004 +ABT,1993-05-25,6.256556034088135 +ABT,1993-05-26,6.256556034088135 +ABT,1993-05-27,6.17238712310791 +ABT,1993-05-28,6.0882182121276855 +ABT,1993-06-01,6.0882182121276855 +ABT,1993-06-02,6.17238712310791 +ABT,1993-06-03,6.06016206741333 +ABT,1993-06-04,5.807654857635498 +ABT,1993-06-07,5.8357110023498535 +ABT,1993-06-08,5.779599189758301 +ABT,1993-06-09,5.807654857635498 +ABT,1993-06-10,5.863768100738525 +ABT,1993-06-11,5.8357110023498535 +ABT,1993-06-14,5.94793701171875 +ABT,1993-06-15,5.863768100738525 +ABT,1993-06-16,6.0882182121276855 +ABT,1993-06-17,6.06016206741333 +ABT,1993-06-18,5.863768100738525 +ABT,1993-06-21,5.863768100738525 +ABT,1993-06-22,5.8357110023498535 +ABT,1993-06-23,5.751543045043945 +ABT,1993-06-24,5.8357110023498535 +ABT,1993-06-25,5.94793701171875 +ABT,1993-06-28,5.863768100738525 +ABT,1993-06-29,5.8357110023498535 +ABT,1993-06-30,5.751543045043945 +ABT,1993-07-01,5.723485946655273 +ABT,1993-07-02,5.667374134063721 +ABT,1993-07-06,5.555148124694824 +ABT,1993-07-07,5.695429801940918 +ABT,1993-07-08,5.779599189758301 +ABT,1993-07-09,5.667374134063721 +ABT,1993-07-12,5.723485946655273 +ABT,1993-07-13,5.807654857635498 +ABT,1993-07-14,5.807654857635498 +ABT,1993-07-15,5.667374134063721 +ABT,1993-07-16,5.583205223083496 +ABT,1993-07-19,5.611260890960693 +ABT,1993-07-20,5.751543045043945 +ABT,1993-07-21,5.863768100738525 +ABT,1993-07-22,5.751543045043945 +ABT,1993-07-23,5.807654857635498 +ABT,1993-07-26,5.751543045043945 +ABT,1993-07-27,5.723485946655273 +ABT,1993-07-28,5.667374134063721 +ABT,1993-07-29,5.583205223083496 +ABT,1993-07-30,5.611260890960693 +ABT,1993-08-02,5.583205223083496 +ABT,1993-08-03,5.611260890960693 +ABT,1993-08-04,5.611260890960693 +ABT,1993-08-05,5.555148124694824 +ABT,1993-08-06,5.527091979980469 +ABT,1993-08-09,5.442923069000244 +ABT,1993-08-10,5.330698013305664 +ABT,1993-08-11,5.162360191345215 +ABT,1993-08-12,5.2465291023254395 +ABT,1993-08-13,5.386810779571533 +ABT,1993-08-16,5.583205223083496 +ABT,1993-08-17,5.639317035675049 +ABT,1993-08-18,5.807654857635498 +ABT,1993-08-19,5.919879913330078 +ABT,1993-08-20,5.8357110023498535 +ABT,1993-08-23,5.8357110023498535 +ABT,1993-08-24,5.807654857635498 +ABT,1993-08-25,5.779599189758301 +ABT,1993-08-26,5.919879913330078 +ABT,1993-08-27,5.863768100738525 +ABT,1993-08-30,5.863768100738525 +ABT,1993-08-31,5.8357110023498535 +ABT,1993-09-01,5.8357110023498535 +ABT,1993-09-02,6.032105922698975 +ABT,1993-09-03,6.004048824310303 +ABT,1993-09-07,5.891823768615723 +ABT,1993-09-08,5.779599189758301 +ABT,1993-09-09,5.891823768615723 +ABT,1993-09-10,5.891823768615723 +ABT,1993-09-13,5.807654857635498 +ABT,1993-09-14,5.9759931564331055 +ABT,1993-09-15,6.06016206741333 +ABT,1993-09-16,5.94793701171875 +ABT,1993-09-17,5.919879913330078 +ABT,1993-09-20,5.779599189758301 +ABT,1993-09-21,5.863768100738525 +ABT,1993-09-22,5.8357110023498535 +ABT,1993-09-23,6.06016206741333 +ABT,1993-09-24,6.116273880004883 +ABT,1993-09-27,6.144330978393555 +ABT,1993-09-28,6.032105922698975 +ABT,1993-09-29,6.144330978393555 +ABT,1993-09-30,6.144330978393555 +ABT,1993-10-01,6.17238712310791 +ABT,1993-10-04,6.06016206741333 +ABT,1993-10-05,6.06016206741333 +ABT,1993-10-06,6.032105922698975 +ABT,1993-10-07,5.94793701171875 +ABT,1993-10-08,5.919879913330078 +ABT,1993-10-11,6.032105922698975 +ABT,1993-10-12,5.9759931564331055 +ABT,1993-10-13,5.891823768615723 +ABT,1993-10-14,6.06016206741333 +ABT,1993-10-15,6.116273880004883 +ABT,1993-10-18,6.312668800354004 +ABT,1993-10-19,6.228499889373779 +ABT,1993-10-20,6.28461217880249 +ABT,1993-10-21,6.509062767028809 +ABT,1993-10-22,6.228499889373779 +ABT,1993-10-25,6.256556034088135 +ABT,1993-10-26,6.256556034088135 +ABT,1993-10-27,6.144330978393555 +ABT,1993-10-28,6.28461217880249 +ABT,1993-10-29,6.368781089782715 +ABT,1993-11-01,6.396838188171387 +ABT,1993-11-02,6.481006145477295 +ABT,1993-11-03,6.4529500007629395 +ABT,1993-11-04,6.28461217880249 +ABT,1993-11-05,6.256556034088135 +ABT,1993-11-08,6.28461217880249 +ABT,1993-11-09,6.256556034088135 +ABT,1993-11-10,6.340724945068359 +ABT,1993-11-11,6.4529500007629395 +ABT,1993-11-12,6.537118911743164 +ABT,1993-11-15,6.481006145477295 +ABT,1993-11-16,6.593232154846191 +ABT,1993-11-17,6.481006145477295 +ABT,1993-11-18,6.481006145477295 +ABT,1993-11-19,6.509062767028809 +ABT,1993-11-22,6.368781089782715 +ABT,1993-11-23,6.424893856048584 +ABT,1993-11-24,6.537118911743164 +ABT,1993-11-26,6.5651750564575195 +ABT,1993-11-29,6.5651750564575195 +ABT,1993-11-30,6.5651750564575195 +ABT,1993-12-01,6.537118911743164 +ABT,1993-12-02,6.621287822723389 +ABT,1993-12-03,6.677401065826416 +ABT,1993-12-06,6.733512878417969 +ABT,1993-12-07,6.677401065826416 +ABT,1993-12-08,6.7054572105407715 +ABT,1993-12-09,6.5651750564575195 +ABT,1993-12-10,6.396838188171387 +ABT,1993-12-13,6.396838188171387 +ABT,1993-12-14,6.424893856048584 +ABT,1993-12-15,6.368781089782715 +ABT,1993-12-16,6.312668800354004 +ABT,1993-12-17,6.396838188171387 +ABT,1993-12-20,6.481006145477295 +ABT,1993-12-21,6.481006145477295 +ABT,1993-12-22,6.593232154846191 +ABT,1993-12-23,6.649343967437744 +ABT,1993-12-27,6.733512878417969 +ABT,1993-12-28,6.677401065826416 +ABT,1993-12-29,6.677401065826416 +ABT,1993-12-30,6.5651750564575195 +ABT,1993-12-31,6.649343967437744 +ABT,1994-01-03,6.481006145477295 +ABT,1994-01-04,6.621287822723389 +ABT,1994-01-05,6.761569976806641 +ABT,1994-01-06,6.677401065826416 +ABT,1994-01-07,6.677401065826416 +ABT,1994-01-10,6.733512878417969 +ABT,1994-01-11,6.761569976806641 +ABT,1994-01-12,6.649343967437744 +ABT,1994-01-13,6.5651750564575195 +ABT,1994-01-14,6.649343967437744 +ABT,1994-01-17,6.677401065826416 +ABT,1994-01-18,6.677401065826416 +ABT,1994-01-19,6.537118911743164 +ABT,1994-01-20,6.593232154846191 +ABT,1994-01-21,6.4529500007629395 +ABT,1994-01-24,6.340724945068359 +ABT,1994-01-25,6.368781089782715 +ABT,1994-01-26,6.396838188171387 +ABT,1994-01-27,6.509062767028809 +ABT,1994-01-28,6.5651750564575195 +ABT,1994-01-31,6.621287822723389 +ABT,1994-02-01,6.677401065826416 +ABT,1994-02-02,6.761569976806641 +ABT,1994-02-03,6.733512878417969 +ABT,1994-02-04,6.509062767028809 +ABT,1994-02-07,6.621287822723389 +ABT,1994-02-08,6.5651750564575195 +ABT,1994-02-09,6.5651750564575195 +ABT,1994-02-10,6.396838188171387 +ABT,1994-02-11,6.509062767028809 +ABT,1994-02-14,6.649343967437744 +ABT,1994-02-15,6.593232154846191 +ABT,1994-02-16,6.4529500007629395 +ABT,1994-02-17,6.368781089782715 +ABT,1994-02-18,6.340724945068359 +ABT,1994-02-22,6.368781089782715 +ABT,1994-02-23,6.312668800354004 +ABT,1994-02-24,6.0882182121276855 +ABT,1994-02-25,6.17238712310791 +ABT,1994-02-28,6.200442790985107 +ABT,1994-03-01,6.256556034088135 +ABT,1994-03-02,6.0882182121276855 +ABT,1994-03-03,6.004048824310303 +ABT,1994-03-04,5.9759931564331055 +ABT,1994-03-07,6.144330978393555 +ABT,1994-03-08,6.200442790985107 +ABT,1994-03-09,6.312668800354004 +ABT,1994-03-10,6.28461217880249 +ABT,1994-03-11,6.312668800354004 +ABT,1994-03-14,6.340724945068359 +ABT,1994-03-15,6.396838188171387 +ABT,1994-03-16,6.340724945068359 +ABT,1994-03-17,6.368781089782715 +ABT,1994-03-18,6.340724945068359 +ABT,1994-03-21,6.368781089782715 +ABT,1994-03-22,6.396838188171387 +ABT,1994-03-23,6.312668800354004 +ABT,1994-03-24,6.116273880004883 +ABT,1994-03-25,6.06016206741333 +ABT,1994-03-28,6.144330978393555 +ABT,1994-03-29,6.228499889373779 +ABT,1994-03-30,6.17238712310791 +ABT,1994-03-31,5.9759931564331055 +ABT,1994-04-04,5.863768100738525 +ABT,1994-04-05,6.0882182121276855 +ABT,1994-04-06,6.004048824310303 +ABT,1994-04-07,6.032105922698975 +ABT,1994-04-08,5.919879913330078 +ABT,1994-04-11,6.004048824310303 +ABT,1994-04-12,5.891823768615723 +ABT,1994-04-13,6.0882182121276855 +ABT,1994-04-14,6.0882182121276855 +ABT,1994-04-15,6.116273880004883 +ABT,1994-04-18,6.116273880004883 +ABT,1994-04-19,6.228499889373779 +ABT,1994-04-20,6.228499889373779 +ABT,1994-04-21,6.340724945068359 +ABT,1994-04-22,6.312668800354004 +ABT,1994-04-25,6.340724945068359 +ABT,1994-04-26,6.312668800354004 +ABT,1994-04-28,6.4529500007629395 +ABT,1994-04-29,6.368781089782715 +ABT,1994-05-02,6.4529500007629395 +ABT,1994-05-03,6.481006145477295 +ABT,1994-05-04,6.424893856048584 +ABT,1994-05-05,6.396838188171387 +ABT,1994-05-06,6.256556034088135 +ABT,1994-05-09,6.200442790985107 +ABT,1994-05-10,6.368781089782715 +ABT,1994-05-11,6.340724945068359 +ABT,1994-05-12,6.4529500007629395 +ABT,1994-05-13,6.481006145477295 +ABT,1994-05-16,6.649343967437744 +ABT,1994-05-17,6.7054572105407715 +ABT,1994-05-18,6.677401065826416 +ABT,1994-05-19,6.677401065826416 +ABT,1994-05-20,6.649343967437744 +ABT,1994-05-23,6.509062767028809 +ABT,1994-05-24,6.5651750564575195 +ABT,1994-05-25,6.677401065826416 +ABT,1994-05-26,6.817681789398193 +ABT,1994-05-27,6.901851177215576 +ABT,1994-05-31,6.7054572105407715 +ABT,1994-06-01,6.817681789398193 +ABT,1994-06-02,6.929906845092773 +ABT,1994-06-03,7.014076232910156 +ABT,1994-06-06,6.817681789398193 +ABT,1994-06-07,6.873795032501221 +ABT,1994-06-08,6.957963943481445 +ABT,1994-06-09,6.901851177215576 +ABT,1994-06-10,6.789626121520996 +ABT,1994-06-13,6.873795032501221 +ABT,1994-06-14,6.817681789398193 +ABT,1994-06-15,6.873795032501221 +ABT,1994-06-16,6.817681789398193 +ABT,1994-06-17,6.7054572105407715 +ABT,1994-06-20,6.621287822723389 +ABT,1994-06-21,6.7054572105407715 +ABT,1994-06-22,6.7054572105407715 +ABT,1994-06-23,6.593232154846191 +ABT,1994-06-24,6.4529500007629395 +ABT,1994-06-27,6.5651750564575195 +ABT,1994-06-28,6.649343967437744 +ABT,1994-06-29,6.649343967437744 +ABT,1994-06-30,6.509062767028809 +ABT,1994-07-01,6.509062767028809 +ABT,1994-07-05,6.7054572105407715 +ABT,1994-07-06,6.7054572105407715 +ABT,1994-07-07,6.7054572105407715 +ABT,1994-07-08,6.733512878417969 +ABT,1994-07-11,6.509062767028809 +ABT,1994-07-12,6.032105922698975 +ABT,1994-07-13,6.144330978393555 +ABT,1994-07-14,6.228499889373779 +ABT,1994-07-15,6.228499889373779 +ABT,1994-07-18,6.200442790985107 +ABT,1994-07-19,6.200442790985107 +ABT,1994-07-20,6.256556034088135 +ABT,1994-07-21,6.28461217880249 +ABT,1994-07-22,6.228499889373779 +ABT,1994-07-25,6.396838188171387 +ABT,1994-07-26,6.228499889373779 +ABT,1994-07-27,6.28461217880249 +ABT,1994-07-28,6.28461217880249 +ABT,1994-07-29,6.312668800354004 +ABT,1994-08-01,6.312668800354004 +ABT,1994-08-02,6.4529500007629395 +ABT,1994-08-03,6.256556034088135 +ABT,1994-08-04,6.200442790985107 +ABT,1994-08-05,6.17238712310791 +ABT,1994-08-08,6.0882182121276855 +ABT,1994-08-09,6.17238712310791 +ABT,1994-08-10,6.396838188171387 +ABT,1994-08-11,6.368781089782715 +ABT,1994-08-12,6.424893856048584 +ABT,1994-08-15,6.509062767028809 +ABT,1994-08-16,6.789626121520996 +ABT,1994-08-17,6.986020088195801 +ABT,1994-08-18,6.789626121520996 +ABT,1994-08-19,6.789626121520996 +ABT,1994-08-22,6.845737934112549 +ABT,1994-08-23,6.761569976806641 +ABT,1994-08-24,6.817681789398193 +ABT,1994-08-25,6.817681789398193 +ABT,1994-08-26,6.901851177215576 +ABT,1994-08-29,6.817681789398193 +ABT,1994-08-30,6.761569976806641 +ABT,1994-08-31,6.733512878417969 +ABT,1994-09-01,6.7054572105407715 +ABT,1994-09-02,6.649343967437744 +ABT,1994-09-06,6.649343967437744 +ABT,1994-09-07,6.789626121520996 +ABT,1994-09-08,6.929906845092773 +ABT,1994-09-09,6.7054572105407715 +ABT,1994-09-12,6.7054572105407715 +ABT,1994-09-13,6.733512878417969 +ABT,1994-09-14,6.817681789398193 +ABT,1994-09-15,6.901851177215576 +ABT,1994-09-16,6.845737934112549 +ABT,1994-09-19,6.873795032501221 +ABT,1994-09-20,6.7054572105407715 +ABT,1994-09-21,6.817681789398193 +ABT,1994-09-22,7.070188999176025 +ABT,1994-09-23,6.873795032501221 +ABT,1994-09-26,6.929906845092773 +ABT,1994-09-27,6.986020088195801 +ABT,1994-09-28,7.15435791015625 +ABT,1994-09-29,7.014076232910156 +ABT,1994-09-30,7.04213285446167 +ABT,1994-10-03,7.098245143890381 +ABT,1994-10-04,6.901851177215576 +ABT,1994-10-05,6.845737934112549 +ABT,1994-10-06,6.873795032501221 +ABT,1994-10-07,6.957963943481445 +ABT,1994-10-10,6.929906845092773 +ABT,1994-10-11,7.014076232910156 +ABT,1994-10-12,7.04213285446167 +ABT,1994-10-13,7.070188999176025 +ABT,1994-10-14,7.1824140548706055 +ABT,1994-10-17,7.070188999176025 +ABT,1994-10-18,6.986020088195801 +ABT,1994-10-19,7.070188999176025 +ABT,1994-10-20,7.014076232910156 +ABT,1994-10-21,6.957963943481445 +ABT,1994-10-24,6.873795032501221 +ABT,1994-10-25,6.845737934112549 +ABT,1994-10-26,6.761569976806641 +ABT,1994-10-27,6.929906845092773 +ABT,1994-10-28,7.070188999176025 +ABT,1994-10-31,6.957963943481445 +ABT,1994-11-01,6.986020088195801 +ABT,1994-11-02,6.929906845092773 +ABT,1994-11-03,7.04213285446167 +ABT,1994-11-04,6.957963943481445 +ABT,1994-11-07,6.957963943481445 +ABT,1994-11-08,6.986020088195801 +ABT,1994-11-09,7.1824140548706055 +ABT,1994-11-10,7.210470199584961 +ABT,1994-11-11,7.238526821136475 +ABT,1994-11-14,7.2946391105651855 +ABT,1994-11-15,7.2946391105651855 +ABT,1994-11-16,7.26658296585083 +ABT,1994-11-17,7.37880802154541 +ABT,1994-11-18,7.2946391105651855 +ABT,1994-11-21,7.1824140548706055 +ABT,1994-11-22,7.014076232910156 +ABT,1994-11-23,7.014076232910156 +ABT,1994-11-25,7.070188999176025 +ABT,1994-11-28,7.15435791015625 +ABT,1994-11-29,7.1824140548706055 +ABT,1994-11-30,7.15435791015625 +ABT,1994-12-01,7.098245143890381 +ABT,1994-12-02,7.014076232910156 +ABT,1994-12-05,7.1824140548706055 +ABT,1994-12-06,7.2946391105651855 +ABT,1994-12-07,7.238526821136475 +ABT,1994-12-08,7.070188999176025 +ABT,1994-12-09,7.098245143890381 +ABT,1994-12-12,7.210470199584961 +ABT,1994-12-13,7.098245143890381 +ABT,1994-12-14,7.210470199584961 +ABT,1994-12-15,7.15435791015625 +ABT,1994-12-16,7.26658296585083 +ABT,1994-12-19,7.26658296585083 +ABT,1994-12-20,7.26658296585083 +ABT,1994-12-21,7.434920787811279 +ABT,1994-12-22,7.547145843505859 +ABT,1994-12-23,7.519090175628662 +ABT,1994-12-27,7.462976932525635 +ABT,1994-12-28,7.406865119934082 +ABT,1994-12-29,7.406865119934082 +ABT,1994-12-30,7.322696208953857 +ABT,1995-01-03,7.350751876831055 +ABT,1995-01-04,7.350751876831055 +ABT,1995-01-05,7.2946391105651855 +ABT,1995-01-06,7.1824140548706055 +ABT,1995-01-09,7.126300811767578 +ABT,1995-01-10,7.014076232910156 +ABT,1995-01-11,7.014076232910156 +ABT,1995-01-12,7.070188999176025 +ABT,1995-01-13,7.098245143890381 +ABT,1995-01-16,7.1824140548706055 +ABT,1995-01-17,7.238526821136475 +ABT,1995-01-18,7.15435791015625 +ABT,1995-01-19,7.210470199584961 +ABT,1995-01-20,7.210470199584961 +ABT,1995-01-23,7.37880802154541 +ABT,1995-01-24,7.434920787811279 +ABT,1995-01-25,7.519090175628662 +ABT,1995-01-26,7.462976932525635 +ABT,1995-01-27,7.687427997589111 +ABT,1995-01-30,7.743539810180664 +ABT,1995-01-31,7.939933776855469 +ABT,1995-02-01,7.9118781089782715 +ABT,1995-02-02,7.799653053283691 +ABT,1995-02-03,7.7715959548950195 +ABT,1995-02-06,7.996047019958496 +ABT,1995-02-07,8.024103164672852 +ABT,1995-02-08,7.855764865875244 +ABT,1995-02-09,7.855764865875244 +ABT,1995-02-10,7.799653053283691 +ABT,1995-02-13,7.799653053283691 +ABT,1995-02-14,7.7715959548950195 +ABT,1995-02-15,7.7715959548950195 +ABT,1995-02-16,7.7715959548950195 +ABT,1995-02-17,7.743539810180664 +ABT,1995-02-21,7.6593708992004395 +ABT,1995-02-22,7.799653053283691 +ABT,1995-02-23,7.939933776855469 +ABT,1995-02-24,8.024103164672852 +ABT,1995-02-27,7.883821964263916 +ABT,1995-02-28,7.967990875244141 +ABT,1995-03-01,7.939933776855469 +ABT,1995-03-02,7.883821964263916 +ABT,1995-03-03,7.939933776855469 +ABT,1995-03-06,7.883821964263916 +ABT,1995-03-07,7.799653053283691 +ABT,1995-03-08,7.827709197998047 +ABT,1995-03-09,7.827709197998047 +ABT,1995-03-10,7.967990875244141 +ABT,1995-03-13,8.164384841918945 +ABT,1995-03-14,8.388834953308105 +ABT,1995-03-15,8.248554229736328 +ABT,1995-03-16,8.276610374450684 +ABT,1995-03-17,8.276610374450684 +ABT,1995-03-20,8.473004341125488 +ABT,1995-03-21,8.473004341125488 +ABT,1995-03-22,8.5291166305542 +ABT,1995-03-23,8.5291166305542 +ABT,1995-03-24,8.473004341125488 +ABT,1995-03-27,8.444948196411133 +ABT,1995-03-28,8.388834953308105 +ABT,1995-03-29,8.248554229736328 +ABT,1995-03-30,8.1924409866333 +ABT,1995-03-31,8.024103164672852 +ABT,1995-04-03,8.164384841918945 +ABT,1995-04-04,8.416892051696777 +ABT,1995-04-05,8.473004341125488 +ABT,1995-04-06,8.557172775268555 +ABT,1995-04-07,8.36077880859375 +ABT,1995-04-10,8.416892051696777 +ABT,1995-04-11,8.58522891998291 +ABT,1995-04-12,8.641342163085938 +ABT,1995-04-13,8.75356674194336 +ABT,1995-04-17,8.5291166305542 +ABT,1995-04-18,8.473004341125488 +ABT,1995-04-19,8.332722663879395 +ABT,1995-04-20,8.304665565490723 +ABT,1995-04-21,8.36077880859375 +ABT,1995-04-24,8.697455406188965 +ABT,1995-04-25,8.557172775268555 +ABT,1995-04-26,8.75356674194336 +ABT,1995-04-27,8.75356674194336 +ABT,1995-04-28,8.837736129760742 +ABT,1995-05-01,8.865792274475098 +ABT,1995-05-02,8.978017807006836 +ABT,1995-05-03,9.062187194824219 +ABT,1995-05-04,8.921904563903809 +ABT,1995-05-05,9.034130096435547 +ABT,1995-05-08,9.090243339538574 +ABT,1995-05-09,8.89384937286377 +ABT,1995-05-10,8.978017807006836 +ABT,1995-05-11,9.090243339538574 +ABT,1995-05-12,8.613286018371582 +ABT,1995-05-15,8.5291166305542 +ABT,1995-05-16,8.697455406188965 +ABT,1995-05-17,8.697455406188965 +ABT,1995-05-18,8.501059532165527 +ABT,1995-05-19,8.501059532165527 +ABT,1995-05-22,8.557172775268555 +ABT,1995-05-23,8.725510597229004 +ABT,1995-05-24,8.5291166305542 +ABT,1995-05-25,8.725510597229004 +ABT,1995-05-26,8.669398307800293 +ABT,1995-05-30,8.809679985046387 +ABT,1995-05-31,8.978017807006836 +ABT,1995-06-01,8.978017807006836 +ABT,1995-06-02,8.89384937286377 +ABT,1995-06-05,8.781622886657715 +ABT,1995-06-06,8.921904563903809 +ABT,1995-06-07,8.865792274475098 +ABT,1995-06-08,8.949960708618164 +ABT,1995-06-09,8.809679985046387 +ABT,1995-06-12,8.949960708618164 +ABT,1995-06-13,9.090243339538574 +ABT,1995-06-14,8.978017807006836 +ABT,1995-06-15,8.978017807006836 +ABT,1995-06-16,9.090243339538574 +ABT,1995-06-19,9.17441177368164 +ABT,1995-06-20,9.202467918395996 +ABT,1995-06-21,9.258581161499023 +ABT,1995-06-22,9.511087417602539 +ABT,1995-06-23,9.426918029785156 +ABT,1995-06-26,9.202467918395996 +ABT,1995-06-27,9.062187194824219 +ABT,1995-06-28,9.146354675292969 +ABT,1995-06-29,9.146354675292969 +ABT,1995-06-30,9.090243339538574 +ABT,1995-07-03,9.118298530578613 +ABT,1995-07-05,8.949960708618164 +ABT,1995-07-06,8.89384937286377 +ABT,1995-07-07,8.5291166305542 +ABT,1995-07-10,8.58522891998291 +ABT,1995-07-11,8.58522891998291 +ABT,1995-07-12,8.473004341125488 +ABT,1995-07-13,8.641342163085938 +ABT,1995-07-14,8.641342163085938 +ABT,1995-07-17,8.725510597229004 +ABT,1995-07-18,8.75356674194336 +ABT,1995-07-19,8.725510597229004 +ABT,1995-07-20,8.613286018371582 +ABT,1995-07-21,8.613286018371582 +ABT,1995-07-24,8.613286018371582 +ABT,1995-07-25,8.697455406188965 +ABT,1995-07-26,8.725510597229004 +ABT,1995-07-27,8.949960708618164 +ABT,1995-07-28,8.978017807006836 +ABT,1995-07-31,8.978017807006836 +ABT,1995-08-01,8.837736129760742 +ABT,1995-08-02,8.725510597229004 +ABT,1995-08-03,8.669398307800293 +ABT,1995-08-04,8.669398307800293 +ABT,1995-08-07,8.613286018371582 +ABT,1995-08-08,8.669398307800293 +ABT,1995-08-09,8.641342163085938 +ABT,1995-08-10,8.697455406188965 +ABT,1995-08-11,8.58522891998291 +ABT,1995-08-14,8.697455406188965 +ABT,1995-08-15,8.5291166305542 +ABT,1995-08-16,8.276610374450684 +ABT,1995-08-17,8.248554229736328 +ABT,1995-08-18,8.304665565490723 +ABT,1995-08-21,8.388834953308105 +ABT,1995-08-22,8.416892051696777 +ABT,1995-08-23,8.444948196411133 +ABT,1995-08-24,8.473004341125488 +ABT,1995-08-25,8.501059532165527 +ABT,1995-08-28,8.613286018371582 +ABT,1995-08-29,8.669398307800293 +ABT,1995-08-30,8.697455406188965 +ABT,1995-08-31,8.697455406188965 +ABT,1995-09-01,8.641342163085938 +ABT,1995-09-05,8.641342163085938 +ABT,1995-09-06,8.75356674194336 +ABT,1995-09-07,8.809679985046387 +ABT,1995-09-08,8.809679985046387 +ABT,1995-09-11,8.781622886657715 +ABT,1995-09-12,8.837736129760742 +ABT,1995-09-13,8.921904563903809 +ABT,1995-09-14,9.090243339538574 +ABT,1995-09-15,8.978017807006836 +ABT,1995-09-18,9.286637306213379 +ABT,1995-09-19,9.483031272888184 +ABT,1995-09-20,9.454975128173828 +ABT,1995-09-21,9.539143562316895 +ABT,1995-09-22,9.511087417602539 +ABT,1995-09-25,9.595255851745605 +ABT,1995-09-26,9.763593673706055 +ABT,1995-09-27,9.679425239562988 +ABT,1995-09-28,9.595255851745605 +ABT,1995-09-29,9.56719970703125 +ABT,1995-10-02,9.595255851745605 +ABT,1995-10-03,9.763593673706055 +ABT,1995-10-04,10.016100883483887 +ABT,1995-10-05,9.847763061523438 +ABT,1995-10-06,9.903876304626465 +ABT,1995-10-09,9.847763061523438 +ABT,1995-10-10,9.062187194824219 +ABT,1995-10-11,8.809679985046387 +ABT,1995-10-12,8.921904563903809 +ABT,1995-10-13,9.006073951721191 +ABT,1995-10-16,8.949960708618164 +ABT,1995-10-17,8.865792274475098 +ABT,1995-10-18,8.809679985046387 +ABT,1995-10-19,9.146354675292969 +ABT,1995-10-20,9.062187194824219 +ABT,1995-10-23,9.090243339538574 +ABT,1995-10-24,9.062187194824219 +ABT,1995-10-25,9.034130096435547 +ABT,1995-10-26,8.89384937286377 +ABT,1995-10-27,8.809679985046387 +ABT,1995-10-30,8.837736129760742 +ABT,1995-10-31,8.921904563903809 +ABT,1995-11-01,8.865792274475098 +ABT,1995-11-02,8.75356674194336 +ABT,1995-11-03,8.837736129760742 +ABT,1995-11-06,8.865792274475098 +ABT,1995-11-07,8.809679985046387 +ABT,1995-11-08,8.949960708618164 +ABT,1995-11-09,8.89384937286377 +ABT,1995-11-10,8.809679985046387 +ABT,1995-11-13,8.75356674194336 +ABT,1995-11-14,8.809679985046387 +ABT,1995-11-15,8.921904563903809 +ABT,1995-11-16,9.034130096435547 +ABT,1995-11-17,9.090243339538574 +ABT,1995-11-20,9.146354675292969 +ABT,1995-11-21,9.258581161499023 +ABT,1995-11-22,9.146354675292969 +ABT,1995-11-24,9.146354675292969 +ABT,1995-11-27,9.202467918395996 +ABT,1995-11-28,9.146354675292969 +ABT,1995-11-29,9.146354675292969 +ABT,1995-11-30,9.118298530578613 +ABT,1995-12-01,8.837736129760742 +ABT,1995-12-04,8.89384937286377 +ABT,1995-12-05,9.062187194824219 +ABT,1995-12-06,9.370805740356445 +ABT,1995-12-07,9.230524063110352 +ABT,1995-12-08,9.314693450927734 +ABT,1995-12-11,9.34274959564209 +ABT,1995-12-12,9.34274959564209 +ABT,1995-12-13,9.370805740356445 +ABT,1995-12-14,9.370805740356445 +ABT,1995-12-15,9.314693450927734 +ABT,1995-12-18,9.286637306213379 +ABT,1995-12-19,9.062187194824219 +ABT,1995-12-20,9.090243339538574 +ABT,1995-12-21,9.006073951721191 +ABT,1995-12-22,9.146354675292969 +ABT,1995-12-26,9.17441177368164 +ABT,1995-12-27,9.034130096435547 +ABT,1995-12-28,9.286637306213379 +ABT,1995-12-29,9.34274959564209 +ABT,1996-01-02,9.370805740356445 +ABT,1996-01-03,9.3988618850708 +ABT,1996-01-04,9.539143562316895 +ABT,1996-01-05,9.34274959564209 +ABT,1996-01-08,9.511087417602539 +ABT,1996-01-09,9.437439918518066 +ABT,1996-01-10,9.006073951721191 +ABT,1996-01-11,9.118298530578613 +ABT,1996-01-12,9.090243339538574 +ABT,1996-01-15,9.034130096435547 +ABT,1996-01-16,8.978017807006836 +ABT,1996-01-17,8.697455406188965 +ABT,1996-01-18,8.781622886657715 +ABT,1996-01-19,8.75356674194336 +ABT,1996-01-22,8.697455406188965 +ABT,1996-01-23,8.837736129760742 +ABT,1996-01-24,8.921904563903809 +ABT,1996-01-25,8.89384937286377 +ABT,1996-01-26,9.034130096435547 +ABT,1996-01-29,9.006073951721191 +ABT,1996-01-30,9.426918029785156 +ABT,1996-01-31,9.539143562316895 +ABT,1996-02-01,9.651369094848633 +ABT,1996-02-02,9.679425239562988 +ABT,1996-02-05,9.7355375289917 +ABT,1996-02-06,9.56719970703125 +ABT,1996-02-07,9.7355375289917 +ABT,1996-02-08,9.763593673706055 +ABT,1996-02-09,9.763593673706055 +ABT,1996-02-12,9.93193244934082 +ABT,1996-02-13,9.819706916809082 +ABT,1996-02-14,9.623312950134277 +ABT,1996-02-15,9.875819206237793 +ABT,1996-02-16,9.70748233795166 +ABT,1996-02-20,9.595255851745605 +ABT,1996-02-21,9.202467918395996 +ABT,1996-02-22,9.370805740356445 +ABT,1996-02-23,9.370805740356445 +ABT,1996-02-26,9.202467918395996 +ABT,1996-02-27,9.118298530578613 +ABT,1996-02-28,9.286637306213379 +ABT,1996-02-29,9.370805740356445 +ABT,1996-03-01,9.483031272888184 +ABT,1996-03-04,9.847763061523438 +ABT,1996-03-05,9.70748233795166 +ABT,1996-03-06,9.679425239562988 +ABT,1996-03-07,9.847763061523438 +ABT,1996-03-08,9.56719970703125 +ABT,1996-03-11,9.483031272888184 +ABT,1996-03-12,9.511087417602539 +ABT,1996-03-13,9.314693450927734 +ABT,1996-03-14,9.454975128173828 +ABT,1996-03-15,9.202467918395996 +ABT,1996-03-18,9.090243339538574 +ABT,1996-03-19,9.286637306213379 +ABT,1996-03-20,9.090243339538574 +ABT,1996-03-21,9.258581161499023 +ABT,1996-03-22,9.202467918395996 +ABT,1996-03-25,9.118298530578613 +ABT,1996-03-26,9.202467918395996 +ABT,1996-03-27,9.090243339538574 +ABT,1996-03-28,9.118298530578613 +ABT,1996-03-29,9.146354675292969 +ABT,1996-04-01,9.3988618850708 +ABT,1996-04-02,9.370805740356445 +ABT,1996-04-03,9.370805740356445 +ABT,1996-04-04,9.426918029785156 +ABT,1996-04-08,9.679425239562988 +ABT,1996-04-09,9.483031272888184 +ABT,1996-04-10,9.258581161499023 +ABT,1996-04-11,9.258581161499023 +ABT,1996-04-12,9.314693450927734 +ABT,1996-04-15,9.258581161499023 +ABT,1996-04-16,9.202467918395996 +ABT,1996-04-17,9.146354675292969 +ABT,1996-04-18,9.202467918395996 +ABT,1996-04-19,9.34274959564209 +ABT,1996-04-22,9.286637306213379 +ABT,1996-04-23,9.370805740356445 +ABT,1996-04-24,9.090243339538574 +ABT,1996-04-25,9.202467918395996 +ABT,1996-04-26,9.118298530578613 +ABT,1996-04-29,9.230524063110352 +ABT,1996-04-30,9.118298530578613 +ABT,1996-05-01,9.146354675292969 +ABT,1996-05-02,9.006073951721191 +ABT,1996-05-03,8.837736129760742 +ABT,1996-05-06,8.89384937286377 +ABT,1996-05-07,8.865792274475098 +ABT,1996-05-08,8.837736129760742 +ABT,1996-05-09,8.921904563903809 +ABT,1996-05-10,9.006073951721191 +ABT,1996-05-13,9.17441177368164 +ABT,1996-05-14,9.090243339538574 +ABT,1996-05-15,9.202467918395996 +ABT,1996-05-16,9.17441177368164 +ABT,1996-05-17,9.258581161499023 +ABT,1996-05-20,9.314693450927734 +ABT,1996-05-21,9.286637306213379 +ABT,1996-05-22,9.3988618850708 +ABT,1996-05-23,9.286637306213379 +ABT,1996-05-24,9.595255851745605 +ABT,1996-05-28,9.511087417602539 +ABT,1996-05-29,9.454975128173828 +ABT,1996-05-30,9.623312950134277 +ABT,1996-05-31,9.679425239562988 +ABT,1996-06-03,9.56719970703125 +ABT,1996-06-04,9.595255851745605 +ABT,1996-06-05,9.847763061523438 +ABT,1996-06-06,9.79164981842041 +ABT,1996-06-07,9.79164981842041 +ABT,1996-06-10,9.7355375289917 +ABT,1996-06-11,9.70748233795166 +ABT,1996-06-12,9.595255851745605 +ABT,1996-06-13,9.7355375289917 +ABT,1996-06-14,9.623312950134277 +ABT,1996-06-17,9.651369094848633 +ABT,1996-06-18,9.70748233795166 +ABT,1996-06-19,9.679425239562988 +ABT,1996-06-20,9.595255851745605 +ABT,1996-06-21,9.679425239562988 +ABT,1996-06-24,9.70748233795166 +ABT,1996-06-25,9.763593673706055 +ABT,1996-06-26,9.7355375289917 +ABT,1996-06-27,9.819706916809082 +ABT,1996-06-28,9.763593673706055 +ABT,1996-07-01,9.7355375289917 +ABT,1996-07-02,9.7355375289917 +ABT,1996-07-03,9.79164981842041 +ABT,1996-07-05,9.595255851745605 +ABT,1996-07-08,9.454975128173828 +ABT,1996-07-09,9.34274959564209 +ABT,1996-07-10,9.539143562316895 +ABT,1996-07-11,9.763593673706055 +ABT,1996-07-12,9.93193244934082 +ABT,1996-07-15,9.763593673706055 +ABT,1996-07-16,9.7355375289917 +ABT,1996-07-17,9.623312950134277 +ABT,1996-07-18,10.128326416015625 +ABT,1996-07-19,9.95998764038086 +ABT,1996-07-22,9.95998764038086 +ABT,1996-07-23,9.79164981842041 +ABT,1996-07-24,9.819706916809082 +ABT,1996-07-25,9.903876304626465 +ABT,1996-07-26,10.016100883483887 +ABT,1996-07-29,9.875819206237793 +ABT,1996-07-30,9.93193244934082 +ABT,1996-07-31,9.847763061523438 +ABT,1996-08-01,9.988044738769531 +ABT,1996-08-02,10.156381607055664 +ABT,1996-08-05,10.212494850158691 +ABT,1996-08-06,10.296664237976074 +ABT,1996-08-07,10.156381607055664 +ABT,1996-08-08,10.296664237976074 +ABT,1996-08-09,10.436944961547852 +ABT,1996-08-12,10.408888816833496 +ABT,1996-08-13,10.32472038269043 +ABT,1996-08-14,10.296664237976074 +ABT,1996-08-15,10.38083267211914 +ABT,1996-08-16,10.6052827835083 +ABT,1996-08-19,10.661396026611328 +ABT,1996-08-20,10.661396026611328 +ABT,1996-08-21,10.549171447753906 +ABT,1996-08-22,10.689452171325684 +ABT,1996-08-23,10.493058204650879 +ABT,1996-08-26,10.436944961547852 +ABT,1996-08-27,10.408888816833496 +ABT,1996-08-28,10.268608093261719 +ABT,1996-08-29,10.156381607055664 +ABT,1996-08-30,10.10027027130127 +ABT,1996-09-03,10.212494850158691 +ABT,1996-09-04,10.296664237976074 +ABT,1996-09-05,10.38083267211914 +ABT,1996-09-06,10.436944961547852 +ABT,1996-09-09,10.549171447753906 +ABT,1996-09-10,10.549171447753906 +ABT,1996-09-11,10.493058204650879 +ABT,1996-09-12,10.577226638793945 +ABT,1996-09-13,10.717509269714355 +ABT,1996-09-16,10.801676750183105 +ABT,1996-09-17,10.745565414428711 +ABT,1996-09-18,10.661396026611328 +ABT,1996-09-19,10.857789993286133 +ABT,1996-09-20,10.689452171325684 +ABT,1996-09-23,10.689452171325684 +ABT,1996-09-24,10.77362060546875 +ABT,1996-09-25,10.857789993286133 +ABT,1996-09-26,10.941959381103516 +ABT,1996-09-27,11.054183959960938 +ABT,1996-09-30,11.054183959960938 +ABT,1996-10-01,11.082240104675293 +ABT,1996-10-02,11.054183959960938 +ABT,1996-10-03,11.110297203063965 +ABT,1996-10-04,11.30669116973877 +ABT,1996-10-07,11.30669116973877 +ABT,1996-10-08,11.362804412841797 +ABT,1996-10-09,11.082240104675293 +ABT,1996-10-10,10.970014572143555 +ABT,1996-10-11,11.30669116973877 +ABT,1996-10-14,11.615309715270996 +ABT,1996-10-15,11.503085136413574 +ABT,1996-10-16,11.475028991699219 +ABT,1996-10-17,11.699479103088379 +ABT,1996-10-18,11.867816925048828 +ABT,1996-10-21,11.671422958374023 +ABT,1996-10-22,11.418915748596191 +ABT,1996-10-23,11.390859603881836 +ABT,1996-10-24,11.446971893310547 +ABT,1996-10-25,11.222521781921387 +ABT,1996-10-28,11.16640853881836 +ABT,1996-10-29,11.362804412841797 +ABT,1996-10-30,11.222521781921387 +ABT,1996-10-31,11.390859603881836 +ABT,1996-11-01,11.222521781921387 +ABT,1996-11-04,11.278635025024414 +ABT,1996-11-05,11.446971893310547 +ABT,1996-11-06,11.8117036819458 +ABT,1996-11-07,11.839760780334473 +ABT,1996-11-08,11.980042457580566 +ABT,1996-11-11,11.951986312866211 +ABT,1996-11-12,11.783647537231445 +ABT,1996-11-13,11.783647537231445 +ABT,1996-11-14,12.008098602294922 +ABT,1996-11-15,12.008098602294922 +ABT,1996-11-18,11.951986312866211 +ABT,1996-11-19,12.064210891723633 +ABT,1996-11-20,12.092267036437988 +ABT,1996-11-21,12.28866195678711 +ABT,1996-11-22,12.51311206817627 +ABT,1996-11-25,12.73756217956543 +ABT,1996-11-26,12.597281455993652 +ABT,1996-11-27,12.51311206817627 +ABT,1996-11-29,12.485055923461914 +ABT,1996-12-02,12.400886535644531 +ABT,1996-12-03,12.12032413482666 +ABT,1996-12-04,11.951986312866211 +ABT,1996-12-05,11.867816925048828 +ABT,1996-12-06,11.839760780334473 +ABT,1996-12-09,12.092267036437988 +ABT,1996-12-10,12.092267036437988 +ABT,1996-12-11,11.727535247802734 +ABT,1996-12-12,11.475028991699219 +ABT,1996-12-13,11.53114128112793 +ABT,1996-12-16,11.30669116973877 +ABT,1996-12-17,11.390859603881836 +ABT,1996-12-18,11.362804412841797 +ABT,1996-12-19,11.755592346191406 +ABT,1996-12-20,11.839760780334473 +ABT,1996-12-23,11.783647537231445 +ABT,1996-12-24,11.839760780334473 +ABT,1996-12-26,11.867816925048828 +ABT,1996-12-27,11.867816925048828 +ABT,1996-12-30,11.727535247802734 +ABT,1996-12-31,11.390859603881836 +ABT,1997-01-02,11.30669116973877 +ABT,1997-01-03,11.559198379516602 +ABT,1997-01-06,11.418915748596191 +ABT,1997-01-07,11.671422958374023 +ABT,1997-01-08,11.503085136413574 +ABT,1997-01-09,11.615309715270996 +ABT,1997-01-10,11.839760780334473 +ABT,1997-01-13,11.755592346191406 +ABT,1997-01-14,11.980042457580566 +ABT,1997-01-15,11.951986312866211 +ABT,1997-01-16,12.428942680358887 +ABT,1997-01-17,12.372831344604492 +ABT,1997-01-20,12.400886535644531 +ABT,1997-01-21,12.372831344604492 +ABT,1997-01-22,12.625336647033691 +ABT,1997-01-23,12.176436424255371 +ABT,1997-01-24,12.232548713684082 +ABT,1997-01-27,12.036154747009277 +ABT,1997-01-28,12.036154747009277 +ABT,1997-01-29,11.923930168151855 +ABT,1997-01-30,12.176436424255371 +ABT,1997-01-31,12.232548713684082 +ABT,1997-02-03,12.176436424255371 +ABT,1997-02-04,12.28866195678711 +ABT,1997-02-05,12.148380279541016 +ABT,1997-02-06,12.260604858398438 +ABT,1997-02-07,12.456998825073242 +ABT,1997-02-10,12.541168212890625 +ABT,1997-02-11,12.569225311279297 +ABT,1997-02-12,12.765619277954102 +ABT,1997-02-13,13.130351066589355 +ABT,1997-02-14,13.074237823486328 +ABT,1997-02-18,13.382857322692871 +ABT,1997-02-19,13.214520454406738 +ABT,1997-02-20,13.018125534057617 +ABT,1997-02-21,12.905900001525879 +ABT,1997-02-24,13.046181678771973 +ABT,1997-02-25,13.130351066589355 +ABT,1997-02-26,12.990069389343262 +ABT,1997-02-27,12.905900001525879 +ABT,1997-02-28,12.625336647033691 +ABT,1997-03-03,12.793675422668457 +ABT,1997-03-04,12.541168212890625 +ABT,1997-03-05,13.214520454406738 +ABT,1997-03-06,12.905900001525879 +ABT,1997-03-07,13.242575645446777 +ABT,1997-03-10,13.49508285522461 +ABT,1997-03-11,13.270631790161133 +ABT,1997-03-12,13.270631790161133 +ABT,1997-03-13,13.130351066589355 +ABT,1997-03-14,12.990069389343262 +ABT,1997-03-17,13.438969612121582 +ABT,1997-03-18,13.354801177978516 +ABT,1997-03-19,13.186463356018066 +ABT,1997-03-20,13.046181678771973 +ABT,1997-03-21,12.962013244628906 +ABT,1997-03-24,13.354801177978516 +ABT,1997-03-25,13.242575645446777 +ABT,1997-03-26,13.298688888549805 +ABT,1997-03-27,13.018125534057617 +ABT,1997-03-31,12.597281455993652 +ABT,1997-04-01,12.485055923461914 +ABT,1997-04-02,12.541168212890625 +ABT,1997-04-03,12.541168212890625 +ABT,1997-04-04,12.821730613708496 +ABT,1997-04-07,12.653393745422363 +ABT,1997-04-08,12.681449890136719 +ABT,1997-04-09,12.456998825073242 +ABT,1997-04-10,12.709506034851074 +ABT,1997-04-11,12.064210891723633 +ABT,1997-04-14,12.34477424621582 +ABT,1997-04-15,12.681449890136719 +ABT,1997-04-16,13.074237823486328 +ABT,1997-04-17,13.130351066589355 +ABT,1997-04-18,13.018125534057617 +ABT,1997-04-21,13.186463356018066 +ABT,1997-04-22,13.523138999938965 +ABT,1997-04-23,13.438969612121582 +ABT,1997-04-24,13.32674503326416 +ABT,1997-04-25,13.214520454406738 +ABT,1997-04-28,13.270631790161133 +ABT,1997-04-29,13.607308387756348 +ABT,1997-04-30,13.691476821899414 +ABT,1997-05-01,13.691476821899414 +ABT,1997-05-02,13.887870788574219 +ABT,1997-05-05,14.196490287780762 +ABT,1997-05-06,14.196490287780762 +ABT,1997-05-07,14.056208610534668 +ABT,1997-05-08,14.028153419494629 +ABT,1997-05-09,14.084264755249023 +ABT,1997-05-12,14.3087158203125 +ABT,1997-05-13,14.392884254455566 +ABT,1997-05-14,14.561222076416016 +ABT,1997-05-15,15.066235542297363 +ABT,1997-05-16,14.869841575622559 +ABT,1997-05-19,14.841785430908203 +ABT,1997-05-20,14.589279174804688 +ABT,1997-05-21,14.224547386169434 +ABT,1997-05-22,14.224547386169434 +ABT,1997-05-23,14.364828109741211 +ABT,1997-05-27,14.364828109741211 +ABT,1997-05-28,14.168434143066406 +ABT,1997-05-29,14.14037799835205 +ABT,1997-05-30,14.14037799835205 +ABT,1997-06-02,14.056208610534668 +ABT,1997-06-03,14.196490287780762 +ABT,1997-06-04,14.112320899963379 +ABT,1997-06-05,14.056208610534668 +ABT,1997-06-06,14.364828109741211 +ABT,1997-06-09,14.589279174804688 +ABT,1997-06-10,14.505109786987305 +ABT,1997-06-11,14.729559898376465 +ABT,1997-06-12,14.92595386505127 +ABT,1997-06-13,14.897897720336914 +ABT,1997-06-16,14.841785430908203 +ABT,1997-06-17,14.673447608947754 +ABT,1997-06-18,14.53316593170166 +ABT,1997-06-19,14.982067108154297 +ABT,1997-06-20,14.982067108154297 +ABT,1997-06-23,14.561222076416016 +ABT,1997-06-24,15.262630462646484 +ABT,1997-06-25,15.052207946777344 +ABT,1997-06-26,14.785673141479492 +ABT,1997-06-27,15.206517219543457 +ABT,1997-06-30,14.982067108154297 +ABT,1997-07-01,14.771644592285156 +ABT,1997-07-02,14.92595386505127 +ABT,1997-07-03,15.374855041503906 +ABT,1997-07-07,15.052207946777344 +ABT,1997-07-08,15.192488670349121 +ABT,1997-07-09,14.91192626953125 +ABT,1997-07-10,14.813729286193848 +ABT,1997-07-11,14.406912803649902 +ABT,1997-07-14,14.420941352844238 +ABT,1997-07-15,14.561222076416016 +ABT,1997-07-16,14.51913833618164 +ABT,1997-07-17,14.084264755249023 +ABT,1997-07-18,13.929954528808594 +ABT,1997-07-21,13.887870788574219 +ABT,1997-07-22,14.168434143066406 +ABT,1997-07-23,14.392884254455566 +ABT,1997-07-24,14.266631126403809 +ABT,1997-07-25,14.280658721923828 +ABT,1997-07-28,14.168434143066406 +ABT,1997-07-29,14.392884254455566 +ABT,1997-07-30,14.589279174804688 +ABT,1997-07-31,14.68747615814209 +ABT,1997-08-01,14.336771965026855 +ABT,1997-08-04,14.196490287780762 +ABT,1997-08-05,14.238574981689453 +ABT,1997-08-06,14.196490287780762 +ABT,1997-08-07,14.3087158203125 +ABT,1997-08-08,14.350799560546875 +ABT,1997-08-11,14.392884254455566 +ABT,1997-08-12,14.350799560546875 +ABT,1997-08-13,14.09829330444336 +ABT,1997-08-14,14.280658721923828 +ABT,1997-08-15,13.607308387756348 +ABT,1997-08-18,14.014123916625977 +ABT,1997-08-19,13.845787048339844 +ABT,1997-08-20,13.915926933288574 +ABT,1997-08-21,13.70550537109375 +ABT,1997-08-22,13.621335983276367 +ABT,1997-08-25,13.354801177978516 +ABT,1997-08-26,13.452998161315918 +ABT,1997-08-27,13.523138999938965 +ABT,1997-08-28,13.502097129821777 +ABT,1997-08-29,13.452998161315918 +ABT,1997-09-02,13.958011627197266 +ABT,1997-09-03,14.070237159729004 +ABT,1997-09-04,14.042181015014648 +ABT,1997-09-05,13.887870788574219 +ABT,1997-09-08,13.649392127990723 +ABT,1997-09-09,13.621335983276367 +ABT,1997-09-10,13.382857322692871 +ABT,1997-09-11,13.354801177978516 +ABT,1997-09-12,13.915926933288574 +ABT,1997-09-15,13.8738431930542 +ABT,1997-09-16,14.238574981689453 +ABT,1997-09-17,14.168434143066406 +ABT,1997-09-18,14.3087158203125 +ABT,1997-09-19,14.463025093078613 +ABT,1997-09-22,14.54719352722168 +ABT,1997-09-23,14.448996543884277 +ABT,1997-09-24,14.168434143066406 +ABT,1997-09-25,14.09829330444336 +ABT,1997-09-26,14.266631126403809 +ABT,1997-09-29,14.463025093078613 +ABT,1997-09-30,14.350799560546875 +ABT,1997-10-01,14.37885570526123 +ABT,1997-10-02,14.477052688598633 +ABT,1997-10-03,14.434968948364258 +ABT,1997-10-06,14.589279174804688 +ABT,1997-10-07,14.785673141479492 +ABT,1997-10-08,14.715532302856445 +ABT,1997-10-09,14.575249671936035 +ABT,1997-10-10,14.392884254455566 +ABT,1997-10-13,14.406912803649902 +ABT,1997-10-14,14.54719352722168 +ABT,1997-10-15,14.266631126403809 +ABT,1997-10-16,14.266631126403809 +ABT,1997-10-17,14.336771965026855 +ABT,1997-10-20,14.266631126403809 +ABT,1997-10-21,14.294687271118164 +ABT,1997-10-22,14.252602577209473 +ABT,1997-10-23,13.859814643859863 +ABT,1997-10-24,13.803702354431152 +ABT,1997-10-27,13.074237823486328 +ABT,1997-10-28,13.747589111328125 +ABT,1997-10-29,13.663420677185059 +ABT,1997-10-30,13.509111404418945 +ABT,1997-10-31,13.761617660522461 +ABT,1997-11-03,13.972040176391602 +ABT,1997-11-04,14.168434143066406 +ABT,1997-11-05,14.3087158203125 +ABT,1997-11-06,14.028153419494629 +ABT,1997-11-07,14.014123916625977 +ABT,1997-11-10,14.070237159729004 +ABT,1997-11-11,14.042181015014648 +ABT,1997-11-12,14.084264755249023 +ABT,1997-11-13,14.266631126403809 +ABT,1997-11-14,14.463025093078613 +ABT,1997-11-17,14.54719352722168 +ABT,1997-11-18,14.420941352844238 +ABT,1997-11-19,14.603306770324707 +ABT,1997-11-20,14.68747615814209 +ABT,1997-11-21,14.785673141479492 +ABT,1997-11-24,14.603306770324707 +ABT,1997-11-25,14.799700736999512 +ABT,1997-11-26,14.785673141479492 +ABT,1997-11-28,14.617335319519043 +ABT,1997-12-01,15.094291687011719 +ABT,1997-12-02,15.094291687011719 +ABT,1997-12-03,15.318742752075195 +ABT,1997-12-04,15.164432525634766 +ABT,1997-12-05,15.262630462646484 +ABT,1997-12-08,15.094291687011719 +ABT,1997-12-09,15.388882637023926 +ABT,1997-12-10,15.206517219543457 +ABT,1997-12-11,14.996094703674316 +ABT,1997-12-12,14.954010963439941 +ABT,1997-12-15,15.178461074829102 +ABT,1997-12-16,15.402911186218262 +ABT,1997-12-17,15.122347831726074 +ABT,1997-12-18,14.645391464233398 +ABT,1997-12-19,14.505109786987305 +ABT,1997-12-22,14.827756881713867 +ABT,1997-12-23,14.561222076416016 +ABT,1997-12-24,14.477052688598633 +ABT,1997-12-26,14.645391464233398 +ABT,1997-12-29,14.785673141479492 +ABT,1997-12-30,15.024150848388672 +ABT,1997-12-31,14.70150375366211 +ABT,1998-01-02,15.136377334594727 +ABT,1998-01-05,15.220544815063477 +ABT,1998-01-06,14.968038558959961 +ABT,1998-01-07,15.066235542297363 +ABT,1998-01-08,15.262630462646484 +ABT,1998-01-09,15.094291687011719 +ABT,1998-01-12,15.613333702087402 +ABT,1998-01-13,15.669445991516113 +ABT,1998-01-14,15.711530685424805 +ABT,1998-01-15,15.58527660369873 +ABT,1998-01-16,15.72555923461914 +ABT,1998-01-20,16.034177780151367 +ABT,1998-01-21,15.865839958190918 +ABT,1998-01-22,15.767642974853516 +ABT,1998-01-23,15.683473587036133 +ABT,1998-01-26,15.529165267944336 +ABT,1998-01-27,15.90792465209961 +ABT,1998-01-28,15.921953201293945 +ABT,1998-01-29,16.132375717163086 +ABT,1998-01-30,15.89389705657959 +ABT,1998-02-02,15.978066444396973 +ABT,1998-02-03,15.809727668762207 +ABT,1998-02-04,15.795700073242188 +ABT,1998-02-05,15.851812362670898 +ABT,1998-02-06,16.11834716796875 +ABT,1998-02-09,16.090290069580078 +ABT,1998-02-10,16.51113510131836 +ABT,1998-02-11,16.42696762084961 +ABT,1998-02-12,16.581275939941406 +ABT,1998-02-13,16.623361587524414 +ABT,1998-02-17,16.889896392822266 +ABT,1998-02-18,16.805727005004883 +ABT,1998-02-19,16.553220748901367 +ABT,1998-02-20,16.66544532775879 +ABT,1998-02-23,16.81975555419922 +ABT,1998-02-24,16.791698455810547 +ABT,1998-02-25,16.77766990661621 +ABT,1998-02-26,16.7215576171875 +ABT,1998-02-27,16.791698455810547 +ABT,1998-03-02,16.87586784362793 +ABT,1998-03-03,16.847810745239258 +ABT,1998-03-04,16.66544532775879 +ABT,1998-03-05,16.77766990661621 +ABT,1998-03-06,17.030176162719727 +ABT,1998-03-09,16.97406578063965 +ABT,1998-03-10,17.254627227783203 +ABT,1998-03-11,17.422964096069336 +ABT,1998-03-12,17.521162033081055 +ABT,1998-03-13,17.47907829284668 +ABT,1998-03-16,17.493106842041016 +ABT,1998-03-17,17.53519058227539 +ABT,1998-03-18,17.338796615600586 +ABT,1998-03-19,17.282684326171875 +ABT,1998-03-20,17.451021194458008 +ABT,1998-03-23,17.32476806640625 +ABT,1998-03-24,17.22657012939453 +ABT,1998-03-25,16.735586166381836 +ABT,1998-03-26,16.917951583862305 +ABT,1998-03-27,16.861839294433594 +ABT,1998-03-30,16.637388229370117 +ABT,1998-03-31,16.9039249420166 +ABT,1998-04-01,17.0582332611084 +ABT,1998-04-02,17.366853713989258 +ABT,1998-04-03,17.549219131469727 +ABT,1998-04-06,17.32476806640625 +ABT,1998-04-07,17.240598678588867 +ABT,1998-04-08,16.98809242248535 +ABT,1998-04-09,17.14240264892578 +ABT,1998-04-13,16.81975555419922 +ABT,1998-04-14,16.87586784362793 +ABT,1998-04-15,16.609333038330078 +ABT,1998-04-16,16.160432815551758 +ABT,1998-04-17,16.805727005004883 +ABT,1998-04-20,16.398910522460938 +ABT,1998-04-21,16.314741134643555 +ABT,1998-04-22,16.216543197631836 +ABT,1998-04-23,16.188488006591797 +ABT,1998-04-24,16.11834716796875 +ABT,1998-04-27,16.02014923095703 +ABT,1998-04-28,15.753615379333496 +ABT,1998-04-29,15.851812362670898 +ABT,1998-04-30,16.41293716430664 +ABT,1998-05-01,16.356826782226562 +ABT,1998-05-04,16.27265739440918 +ABT,1998-05-05,16.076263427734375 +ABT,1998-05-06,15.865839958190918 +ABT,1998-05-07,16.006122589111328 +ABT,1998-05-08,16.30071258544922 +ABT,1998-05-11,16.244600296020508 +ABT,1998-05-12,16.45502281188965 +ABT,1998-05-13,16.469051361083984 +ABT,1998-05-14,16.27265739440918 +ABT,1998-05-15,16.707529067993164 +ABT,1998-05-18,16.9039249420166 +ABT,1998-05-19,16.847810745239258 +ABT,1998-05-20,17.156431198120117 +ABT,1998-05-21,16.889896392822266 +ABT,1998-05-22,16.917951583862305 +ABT,1998-05-26,16.805727005004883 +ABT,1998-05-27,16.7215576171875 +ABT,1998-05-28,16.805727005004883 +ABT,1998-05-29,16.651416778564453 +ABT,1998-06-01,16.440994262695312 +ABT,1998-06-02,16.41293716430664 +ABT,1998-06-03,16.32876968383789 +ABT,1998-06-04,16.3848819732666 +ABT,1998-06-05,16.833782196044922 +ABT,1998-06-08,16.693500518798828 +ABT,1998-06-09,16.693500518798828 +ABT,1998-06-10,16.833782196044922 +ABT,1998-06-11,16.7215576171875 +ABT,1998-06-12,17.22657012939453 +ABT,1998-06-15,17.310739517211914 +ABT,1998-06-16,17.50713348388672 +ABT,1998-06-17,17.927978515625 +ABT,1998-06-18,18.34882354736328 +ABT,1998-06-19,17.956035614013672 +ABT,1998-06-22,18.012147903442383 +ABT,1998-06-23,18.29271125793457 +ABT,1998-06-24,18.657442092895508 +ABT,1998-06-25,18.68549919128418 +ABT,1998-06-26,18.966062545776367 +ABT,1998-06-29,18.994117736816406 +ABT,1998-06-30,18.404935836791992 +ABT,1998-07-01,18.601329803466797 +ABT,1998-07-02,18.74161148071289 +ABT,1998-07-06,19.190513610839844 +ABT,1998-07-07,19.07828712463379 +ABT,1998-07-08,19.218568801879883 +ABT,1998-07-09,19.274681091308594 +ABT,1998-07-10,19.695526123046875 +ABT,1998-07-13,20.0041446685791 +ABT,1998-07-14,20.228595733642578 +ABT,1998-07-15,19.751638412475586 +ABT,1998-07-16,20.0041446685791 +ABT,1998-07-17,20.144426345825195 +ABT,1998-07-20,20.060258865356445 +ABT,1998-07-21,19.4710750579834 +ABT,1998-07-22,20.032201766967773 +ABT,1998-07-23,19.52718734741211 +ABT,1998-07-24,19.583301544189453 +ABT,1998-07-27,19.55524444580078 +ABT,1998-07-28,19.1343994140625 +ABT,1998-07-29,19.218568801879883 +ABT,1998-07-30,19.330793380737305 +ABT,1998-07-31,18.68549919128418 +ABT,1998-08-03,19.022174835205078 +ABT,1998-08-04,18.236597061157227 +ABT,1998-08-05,18.236597061157227 +ABT,1998-08-06,18.18048667907715 +ABT,1998-08-07,18.152429580688477 +ABT,1998-08-10,18.152429580688477 +ABT,1998-08-11,18.32076644897461 +ABT,1998-08-12,18.573274612426758 +ABT,1998-08-13,18.573274612426758 +ABT,1998-08-14,18.29271125793457 +ABT,1998-08-17,18.966062545776367 +ABT,1998-08-18,19.1343994140625 +ABT,1998-08-19,19.274681091308594 +ABT,1998-08-20,19.302738189697266 +ABT,1998-08-21,19.4710750579834 +ABT,1998-08-24,19.414962768554688 +ABT,1998-08-25,19.414962768554688 +ABT,1998-08-26,19.751638412475586 +ABT,1998-08-27,19.07828712463379 +ABT,1998-08-28,18.601329803466797 +ABT,1998-08-31,17.282684326171875 +ABT,1998-09-01,17.731584548950195 +ABT,1998-09-02,17.47907829284668 +ABT,1998-09-03,18.012147903442383 +ABT,1998-09-04,17.787696838378906 +ABT,1998-09-08,18.657442092895508 +ABT,1998-09-09,18.236597061157227 +ABT,1998-09-10,18.29271125793457 +ABT,1998-09-11,18.432992935180664 +ABT,1998-09-14,19.218568801879883 +ABT,1998-09-15,19.723581314086914 +ABT,1998-09-16,19.358850479125977 +ABT,1998-09-17,19.10634422302246 +ABT,1998-09-18,19.246625900268555 +ABT,1998-09-21,19.751638412475586 +ABT,1998-09-22,19.695526123046875 +ABT,1998-09-23,20.453046798706055 +ABT,1998-09-24,19.91997718811035 +ABT,1998-09-25,19.86386489868164 +ABT,1998-09-28,20.032201766967773 +ABT,1998-09-29,20.032201766967773 +ABT,1998-09-30,19.49913215637207 +ABT,1998-10-01,18.966062545776367 +ABT,1998-10-02,18.881893157958984 +ABT,1998-10-05,19.38690757751465 +ABT,1998-10-06,19.274681091308594 +ABT,1998-10-07,18.769668579101562 +ABT,1998-10-08,18.18048667907715 +ABT,1998-10-09,18.825780868530273 +ABT,1998-10-12,19.274681091308594 +ABT,1998-10-13,19.52718734741211 +ABT,1998-10-14,19.667470932006836 +ABT,1998-10-15,19.89192008972168 +ABT,1998-10-16,20.116371154785156 +ABT,1998-10-19,20.116371154785156 +ABT,1998-10-20,20.172483444213867 +ABT,1998-10-21,20.144426345825195 +ABT,1998-10-22,20.621383666992188 +ABT,1998-10-23,21.014171600341797 +ABT,1998-10-26,20.453046798706055 +ABT,1998-10-27,20.172483444213867 +ABT,1998-10-28,20.64944076538086 +ABT,1998-10-29,21.182510375976562 +ABT,1998-10-30,21.09834098815918 +ABT,1998-11-02,21.12639808654785 +ABT,1998-11-03,21.014171600341797 +ABT,1998-11-04,20.481103897094727 +ABT,1998-11-05,20.901947021484375 +ABT,1998-11-06,21.238622665405273 +ABT,1998-11-09,20.901947021484375 +ABT,1998-11-10,21.322792053222656 +ABT,1998-11-11,20.621383666992188 +ABT,1998-11-12,20.537214279174805 +ABT,1998-11-13,20.621383666992188 +ABT,1998-11-16,21.715579986572266 +ABT,1998-11-17,21.182510375976562 +ABT,1998-11-18,21.238622665405273 +ABT,1998-11-19,21.88391876220703 +ABT,1998-11-20,22.080312728881836 +ABT,1998-11-23,22.30476188659668 +ABT,1998-11-24,21.940031051635742 +ABT,1998-11-25,21.91197395324707 +ABT,1998-11-27,22.136425018310547 +ABT,1998-11-30,21.5472412109375 +ABT,1998-12-01,21.491130828857422 +ABT,1998-12-02,21.940031051635742 +ABT,1998-12-03,21.491130828857422 +ABT,1998-12-04,22.33281898498535 +ABT,1998-12-07,22.33281898498535 +ABT,1998-12-08,22.27670669555664 +ABT,1998-12-09,22.164480209350586 +ABT,1998-12-10,21.603355407714844 +ABT,1998-12-11,21.940031051635742 +ABT,1998-12-14,21.435016632080078 +ABT,1998-12-15,21.09834098815918 +ABT,1998-12-16,20.70555305480957 +ABT,1998-12-17,21.40696144104004 +ABT,1998-12-18,21.12639808654785 +ABT,1998-12-21,20.789722442626953 +ABT,1998-12-22,21.238622665405273 +ABT,1998-12-23,21.715579986572266 +ABT,1998-12-24,21.491130828857422 +ABT,1998-12-28,21.07028579711914 +ABT,1998-12-29,21.96808624267578 +ABT,1998-12-30,21.827804565429688 +ABT,1998-12-31,21.996143341064453 +ABT,1999-01-04,21.88391876220703 +ABT,1999-01-05,21.91197395324707 +ABT,1999-01-06,21.743635177612305 +ABT,1999-01-07,21.46307373046875 +ABT,1999-01-08,21.378904342651367 +ABT,1999-01-11,21.09834098815918 +ABT,1999-01-12,20.901947021484375 +ABT,1999-01-13,21.575298309326172 +ABT,1999-01-14,21.294734954833984 +ABT,1999-01-15,21.378904342651367 +ABT,1999-01-19,20.817777633666992 +ABT,1999-01-20,21.04222869873047 +ABT,1999-01-21,20.20054054260254 +ABT,1999-01-22,19.86386489868164 +ABT,1999-01-25,19.49913215637207 +ABT,1999-01-26,20.453046798706055 +ABT,1999-01-27,20.537214279174805 +ABT,1999-01-28,20.663469314575195 +ABT,1999-01-29,20.845834732055664 +ABT,1999-02-01,20.565271377563477 +ABT,1999-02-02,20.70555305480957 +ABT,1999-02-03,20.930004119873047 +ABT,1999-02-04,20.481103897094727 +ABT,1999-02-05,20.565271377563477 +ABT,1999-02-08,20.25665283203125 +ABT,1999-02-09,19.89192008972168 +ABT,1999-02-10,20.20054054260254 +ABT,1999-02-11,20.59332847595215 +ABT,1999-02-12,20.20054054260254 +ABT,1999-02-16,21.07028579711914 +ABT,1999-02-17,20.20054054260254 +ABT,1999-02-18,20.64944076538086 +ABT,1999-02-19,20.64944076538086 +ABT,1999-02-22,21.210567474365234 +ABT,1999-02-23,21.182510375976562 +ABT,1999-02-24,20.537214279174805 +ABT,1999-02-25,20.76166534423828 +ABT,1999-02-26,20.789722442626953 +ABT,1999-03-01,20.621383666992188 +ABT,1999-03-02,20.59332847595215 +ABT,1999-03-03,21.09834098815918 +ABT,1999-03-04,21.743635177612305 +ABT,1999-03-05,22.192537307739258 +ABT,1999-03-08,22.416988372802734 +ABT,1999-03-09,22.30476188659668 +ABT,1999-03-10,22.30476188659668 +ABT,1999-03-11,22.72560691833496 +ABT,1999-03-12,22.36087417602539 +ABT,1999-03-15,22.753662109375 +ABT,1999-03-16,22.809776306152344 +ABT,1999-03-17,22.136425018310547 +ABT,1999-03-18,22.22059440612793 +ABT,1999-03-19,21.5472412109375 +ABT,1999-03-22,21.79974937438965 +ABT,1999-03-23,20.76166534423828 +ABT,1999-03-24,21.182510375976562 +ABT,1999-03-25,21.210567474365234 +ABT,1999-03-26,21.014171600341797 +ABT,1999-03-29,21.51918601989746 +ABT,1999-03-30,21.491130828857422 +ABT,1999-03-31,21.014171600341797 +ABT,1999-04-01,21.350847244262695 +ABT,1999-04-05,21.659467697143555 +ABT,1999-04-06,21.659467697143555 +ABT,1999-04-07,21.771692276000977 +ABT,1999-04-08,23.09033966064453 +ABT,1999-04-09,22.865888595581055 +ABT,1999-04-12,23.56729507446289 +ABT,1999-04-13,23.735633850097656 +ABT,1999-04-14,23.11839485168457 +ABT,1999-04-15,22.416988372802734 +ABT,1999-04-16,22.024198532104492 +ABT,1999-04-19,21.350847244262695 +ABT,1999-04-20,22.837831497192383 +ABT,1999-04-21,23.53923988342285 +ABT,1999-04-22,23.48312759399414 +ABT,1999-04-23,23.763690948486328 +ABT,1999-04-26,23.42701530456543 +ABT,1999-04-27,23.230621337890625 +ABT,1999-04-28,22.922000885009766 +ABT,1999-04-29,22.72560691833496 +ABT,1999-04-30,21.715579986572266 +ABT,1999-05-03,21.687524795532227 +ABT,1999-05-04,21.182510375976562 +ABT,1999-05-05,21.5472412109375 +ABT,1999-05-06,21.210567474365234 +ABT,1999-05-07,21.04222869873047 +ABT,1999-05-10,20.901947021484375 +ABT,1999-05-11,21.350847244262695 +ABT,1999-05-12,22.33281898498535 +ABT,1999-05-13,22.416988372802734 +ABT,1999-05-14,21.91197395324707 +ABT,1999-05-17,22.108367919921875 +ABT,1999-05-18,21.435016632080078 +ABT,1999-05-19,21.79974937438965 +ABT,1999-05-20,21.378904342651367 +ABT,1999-05-21,21.15445327758789 +ABT,1999-05-24,20.228595733642578 +ABT,1999-05-25,20.0041446685791 +ABT,1999-05-26,19.976089477539062 +ABT,1999-05-27,19.751638412475586 +ABT,1999-05-28,20.284709930419922 +ABT,1999-06-01,20.144426345825195 +ABT,1999-06-02,20.368877410888672 +ABT,1999-06-03,19.751638412475586 +ABT,1999-06-04,20.20054054260254 +ABT,1999-06-07,20.172483444213867 +ABT,1999-06-08,20.144426345825195 +ABT,1999-06-09,20.060258865356445 +ABT,1999-06-10,19.583301544189453 +ABT,1999-06-11,19.38690757751465 +ABT,1999-06-14,19.38690757751465 +ABT,1999-06-15,19.414962768554688 +ABT,1999-06-16,19.751638412475586 +ABT,1999-06-17,20.032201766967773 +ABT,1999-06-18,20.060258865356445 +ABT,1999-06-21,19.83580780029297 +ABT,1999-06-22,19.52718734741211 +ABT,1999-06-23,19.667470932006836 +ABT,1999-06-24,19.52718734741211 +ABT,1999-06-25,19.639413833618164 +ABT,1999-06-28,19.779695510864258 +ABT,1999-06-29,19.976089477539062 +ABT,1999-06-30,20.368877410888672 +ABT,1999-07-01,20.396934509277344 +ABT,1999-07-02,20.368877410888672 +ABT,1999-07-06,19.976089477539062 +ABT,1999-07-07,19.55524444580078 +ABT,1999-07-08,19.246625900268555 +ABT,1999-07-09,18.938005447387695 +ABT,1999-07-12,18.7977237701416 +ABT,1999-07-13,18.62938690185547 +ABT,1999-07-14,18.74161148071289 +ABT,1999-07-15,18.7977237701416 +ABT,1999-07-16,18.825780868530273 +ABT,1999-07-19,18.74161148071289 +ABT,1999-07-20,18.966062545776367 +ABT,1999-07-21,19.414962768554688 +ABT,1999-07-22,19.330793380737305 +ABT,1999-07-23,19.246625900268555 +ABT,1999-07-26,19.358850479125977 +ABT,1999-07-27,19.44301986694336 +ABT,1999-07-28,19.52718734741211 +ABT,1999-07-29,19.4710750579834 +ABT,1999-07-30,19.274681091308594 +ABT,1999-08-02,19.44301986694336 +ABT,1999-08-03,19.274681091308594 +ABT,1999-08-04,18.994117736816406 +ABT,1999-08-05,18.74161148071289 +ABT,1999-08-06,18.62938690185547 +ABT,1999-08-09,18.769668579101562 +ABT,1999-08-10,18.71355438232422 +ABT,1999-08-11,18.74161148071289 +ABT,1999-08-12,18.517160415649414 +ABT,1999-08-13,18.34882354736328 +ABT,1999-08-16,18.71355438232422 +ABT,1999-08-17,18.938005447387695 +ABT,1999-08-18,18.7977237701416 +ABT,1999-08-19,18.966062545776367 +ABT,1999-08-20,19.302738189697266 +ABT,1999-08-23,19.583301544189453 +ABT,1999-08-24,19.83580780029297 +ABT,1999-08-25,20.424989700317383 +ABT,1999-08-26,19.83580780029297 +ABT,1999-08-27,19.4710750579834 +ABT,1999-08-30,19.695526123046875 +ABT,1999-08-31,19.4710750579834 +ABT,1999-09-01,19.751638412475586 +ABT,1999-09-02,19.695526123046875 +ABT,1999-09-03,20.088314056396484 +ABT,1999-09-07,20.172483444213867 +ABT,1999-09-08,20.20054054260254 +ABT,1999-09-09,20.25665283203125 +ABT,1999-09-10,20.481103897094727 +ABT,1999-09-13,20.284709930419922 +ABT,1999-09-14,19.695526123046875 +ABT,1999-09-15,19.583301544189453 +ABT,1999-09-16,19.302738189697266 +ABT,1999-09-17,19.44301986694336 +ABT,1999-09-20,19.639413833618164 +ABT,1999-09-21,19.302738189697266 +ABT,1999-09-22,18.966062545776367 +ABT,1999-09-23,18.18048667907715 +ABT,1999-09-24,17.89992332458496 +ABT,1999-09-27,18.2646541595459 +ABT,1999-09-28,17.956035614013672 +ABT,1999-09-29,16.833782196044922 +ABT,1999-09-30,16.469051361083984 +ABT,1999-10-01,16.609333038330078 +ABT,1999-10-04,16.889896392822266 +ABT,1999-10-05,16.27265739440918 +ABT,1999-10-06,16.32876968383789 +ABT,1999-10-07,17.002120971679688 +ABT,1999-10-08,18.32076644897461 +ABT,1999-10-11,18.601329803466797 +ABT,1999-10-12,18.152429580688477 +ABT,1999-10-13,17.366853713989258 +ABT,1999-10-14,17.22657012939453 +ABT,1999-10-15,16.861839294433594 +ABT,1999-10-18,16.7215576171875 +ABT,1999-10-19,17.394908905029297 +ABT,1999-10-20,17.47907829284668 +ABT,1999-10-21,17.422964096069336 +ABT,1999-10-22,17.53519058227539 +ABT,1999-10-25,17.50713348388672 +ABT,1999-10-26,16.889896392822266 +ABT,1999-10-27,16.946008682250977 +ABT,1999-10-28,17.87186622619629 +ABT,1999-10-29,18.124372482299805 +ABT,1999-11-01,18.096317291259766 +ABT,1999-11-02,17.0582332611084 +ABT,1999-11-03,16.525163650512695 +ABT,1999-11-04,17.002120971679688 +ABT,1999-11-05,17.254627227783203 +ABT,1999-11-08,17.451021194458008 +ABT,1999-11-09,16.609333038330078 +ABT,1999-11-10,16.609333038330078 +ABT,1999-11-11,16.3848819732666 +ABT,1999-11-12,16.356826782226562 +ABT,1999-11-15,16.440994262695312 +ABT,1999-11-16,17.030176162719727 +ABT,1999-11-17,16.749614715576172 +ABT,1999-11-18,17.0582332611084 +ABT,1999-11-19,16.833782196044922 +ABT,1999-11-22,17.451021194458008 +ABT,1999-11-23,17.030176162719727 +ABT,1999-11-24,17.282684326171875 +ABT,1999-11-26,17.0582332611084 +ABT,1999-11-29,17.451021194458008 +ABT,1999-11-30,17.0582332611084 +ABT,1999-12-01,16.805727005004883 +ABT,1999-12-02,16.868852615356445 +ABT,1999-12-03,16.805727005004883 +ABT,1999-12-06,16.32876968383789 +ABT,1999-12-07,16.076263427734375 +ABT,1999-12-08,15.957022666931152 +ABT,1999-12-09,15.795700073242188 +ABT,1999-12-10,15.655418395996094 +ABT,1999-12-13,15.234574317932129 +ABT,1999-12-14,14.954010963439941 +ABT,1999-12-15,15.795700073242188 +ABT,1999-12-16,17.731584548950195 +ABT,1999-12-17,16.7215576171875 +ABT,1999-12-20,16.812740325927734 +ABT,1999-12-21,16.917951583862305 +ABT,1999-12-22,16.833782196044922 +ABT,1999-12-23,16.637388229370117 +ABT,1999-12-27,16.693500518798828 +ABT,1999-12-28,16.637388229370117 +ABT,1999-12-29,16.32876968383789 +ABT,1999-12-30,16.469051361083984 +ABT,1999-12-31,16.30071258544922 +ABT,2000-01-03,15.711530685424805 +ABT,2000-01-04,15.262630462646484 +ABT,2000-01-05,15.234574317932129 +ABT,2000-01-06,15.767642974853516 +ABT,2000-01-07,15.935980796813965 +ABT,2000-01-10,15.823756217956543 +ABT,2000-01-11,15.599306106567383 +ABT,2000-01-12,15.290685653686523 +ABT,2000-01-13,15.150404930114746 +ABT,2000-01-14,15.487079620361328 +ABT,2000-01-18,15.150404930114746 +ABT,2000-01-19,14.841785430908203 +ABT,2000-01-20,14.392884254455566 +ABT,2000-01-21,14.000096321105957 +ABT,2000-01-24,13.467025756835938 +ABT,2000-01-25,13.298688888549805 +ABT,2000-01-26,13.32674503326416 +ABT,2000-01-27,13.831757545471191 +ABT,2000-01-28,14.3087158203125 +ABT,2000-01-31,14.617335319519043 +ABT,2000-02-01,14.75761604309082 +ABT,2000-02-02,14.841785430908203 +ABT,2000-02-03,14.92595386505127 +ABT,2000-02-04,15.459024429321289 +ABT,2000-02-07,15.178461074829102 +ABT,2000-02-08,15.318742752075195 +ABT,2000-02-09,16.188488006591797 +ABT,2000-02-10,15.767642974853516 +ABT,2000-02-11,15.262630462646484 +ABT,2000-02-14,15.73958683013916 +ABT,2000-02-15,15.767642974853516 +ABT,2000-02-16,15.571249008178711 +ABT,2000-02-17,15.374855041503906 +ABT,2000-02-18,14.645391464233398 +ABT,2000-02-22,14.982067108154297 +ABT,2000-02-23,14.420941352844238 +ABT,2000-02-24,14.252602577209473 +ABT,2000-02-25,14.392884254455566 +ABT,2000-02-28,14.869841575622559 +ABT,2000-02-29,14.813729286193848 +ABT,2000-03-01,15.178461074829102 +ABT,2000-03-02,15.038179397583008 +ABT,2000-03-03,14.561222076416016 +ABT,2000-03-06,14.028153419494629 +ABT,2000-03-07,13.298688888549805 +ABT,2000-03-08,13.915926933288574 +ABT,2000-03-09,14.028153419494629 +ABT,2000-03-10,13.887870788574219 +ABT,2000-03-13,13.71953296661377 +ABT,2000-03-14,13.972040176391602 +ABT,2000-03-15,14.589279174804688 +ABT,2000-03-16,15.487079620361328 +ABT,2000-03-17,15.038179397583008 +ABT,2000-03-20,15.206517219543457 +ABT,2000-03-21,15.122347831726074 +ABT,2000-03-22,15.402911186218262 +ABT,2000-03-23,15.178461074829102 +ABT,2000-03-24,15.094291687011719 +ABT,2000-03-27,14.92595386505127 +ABT,2000-03-28,15.206517219543457 +ABT,2000-03-29,15.655418395996094 +ABT,2000-03-30,15.935980796813965 +ABT,2000-03-31,15.795700073242188 +ABT,2000-04-03,16.609333038330078 +ABT,2000-04-04,17.703527450561523 +ABT,2000-04-05,16.66544532775879 +ABT,2000-04-06,16.97406578063965 +ABT,2000-04-07,16.440994262695312 +ABT,2000-04-10,16.637388229370117 +ABT,2000-04-11,17.08629035949707 +ABT,2000-04-12,17.787696838378906 +ABT,2000-04-13,17.5913028717041 +ABT,2000-04-14,16.525163650512695 +ABT,2000-04-17,16.917951583862305 +ABT,2000-04-18,17.14240264892578 +ABT,2000-04-19,17.22657012939453 +ABT,2000-04-20,17.619359970092773 +ABT,2000-04-24,17.984092712402344 +ABT,2000-04-25,17.843809127807617 +ABT,2000-04-26,17.50713348388672 +ABT,2000-04-27,17.50713348388672 +ABT,2000-04-28,17.254627227783203 +ABT,2000-05-01,17.08629035949707 +ABT,2000-05-02,17.14240264892578 +ABT,2000-05-03,16.889896392822266 +ABT,2000-05-04,16.7215576171875 +ABT,2000-05-05,17.030176162719727 +ABT,2000-05-08,17.422964096069336 +ABT,2000-05-09,17.50713348388672 +ABT,2000-05-10,17.310739517211914 +ABT,2000-05-11,16.97406578063965 +ABT,2000-05-12,16.609333038330078 +ABT,2000-05-15,17.47907829284668 +ABT,2000-05-16,17.338796615600586 +ABT,2000-05-17,17.310739517211914 +ABT,2000-05-18,18.208541870117188 +ABT,2000-05-19,18.657442092895508 +ABT,2000-05-22,19.190513610839844 +ABT,2000-05-23,19.190513610839844 +ABT,2000-05-24,19.513160705566406 +ABT,2000-05-25,19.190513610839844 +ABT,2000-05-26,18.71355438232422 +ABT,2000-05-30,18.461048126220703 +ABT,2000-05-31,18.2646541595459 +ABT,2000-06-01,18.34882354736328 +ABT,2000-06-02,17.563247680664062 +ABT,2000-06-05,17.843809127807617 +ABT,2000-06-06,18.040203094482422 +ABT,2000-06-07,18.040203094482422 +ABT,2000-06-08,18.236597061157227 +ABT,2000-06-09,18.32076644897461 +ABT,2000-06-12,18.096317291259766 +ABT,2000-06-13,18.432992935180664 +ABT,2000-06-14,18.853836059570312 +ABT,2000-06-15,19.246625900268555 +ABT,2000-06-16,19.05023193359375 +ABT,2000-06-19,19.10634422302246 +ABT,2000-06-20,18.769668579101562 +ABT,2000-06-21,18.657442092895508 +ABT,2000-06-22,18.32076644897461 +ABT,2000-06-23,18.152429580688477 +ABT,2000-06-26,18.432992935180664 +ABT,2000-06-27,18.657442092895508 +ABT,2000-06-28,19.092315673828125 +ABT,2000-06-29,18.7977237701416 +ABT,2000-06-30,20.0041446685791 +ABT,2000-07-03,19.89192008972168 +ABT,2000-07-05,20.0041446685791 +ABT,2000-07-06,19.667470932006836 +ABT,2000-07-07,19.44301986694336 +ABT,2000-07-10,19.302738189697266 +ABT,2000-07-11,19.302738189697266 +ABT,2000-07-12,19.89192008972168 +ABT,2000-07-13,19.583301544189453 +ABT,2000-07-14,19.07828712463379 +ABT,2000-07-17,19.07828712463379 +ABT,2000-07-18,18.825780868530273 +ABT,2000-07-19,18.461048126220703 +ABT,2000-07-20,18.461048126220703 +ABT,2000-07-21,18.124372482299805 +ABT,2000-07-24,18.29271125793457 +ABT,2000-07-25,17.843809127807617 +ABT,2000-07-26,17.89992332458496 +ABT,2000-07-27,17.956035614013672 +ABT,2000-07-28,18.62938690185547 +ABT,2000-07-31,18.62938690185547 +ABT,2000-08-01,18.938005447387695 +ABT,2000-08-02,19.190513610839844 +ABT,2000-08-03,19.274681091308594 +ABT,2000-08-04,18.853836059570312 +ABT,2000-08-07,18.152429580688477 +ABT,2000-08-08,18.040203094482422 +ABT,2000-08-09,17.759641647338867 +ABT,2000-08-10,18.208541870117188 +ABT,2000-08-11,18.376880645751953 +ABT,2000-08-14,18.040203094482422 +ABT,2000-08-15,18.040203094482422 +ABT,2000-08-16,18.32076644897461 +ABT,2000-08-17,18.376880645751953 +ABT,2000-08-18,18.040203094482422 +ABT,2000-08-21,18.769668579101562 +ABT,2000-08-22,18.881893157958984 +ABT,2000-08-23,18.68549919128418 +ABT,2000-08-24,18.376880645751953 +ABT,2000-08-25,18.7977237701416 +ABT,2000-08-28,19.414962768554688 +ABT,2000-08-29,19.10634422302246 +ABT,2000-08-30,19.330793380737305 +ABT,2000-08-31,19.646427154541016 +ABT,2000-09-01,19.414962768554688 +ABT,2000-09-05,19.162456512451172 +ABT,2000-09-06,19.022174835205078 +ABT,2000-09-07,19.38690757751465 +ABT,2000-09-08,19.807750701904297 +ABT,2000-09-11,20.172483444213867 +ABT,2000-09-12,20.144426345825195 +ABT,2000-09-13,19.86386489868164 +ABT,2000-09-14,19.751638412475586 +ABT,2000-09-15,21.5472412109375 +ABT,2000-09-18,19.86386489868164 +ABT,2000-09-19,19.52718734741211 +ABT,2000-09-20,19.723581314086914 +ABT,2000-09-21,20.64944076538086 +ABT,2000-09-22,21.771692276000977 +ABT,2000-09-25,21.5472412109375 +ABT,2000-09-26,20.873891830444336 +ABT,2000-09-27,20.986116409301758 +ABT,2000-09-28,20.958059310913086 +ABT,2000-09-29,21.350847244262695 +ABT,2000-10-02,21.51918601989746 +ABT,2000-10-03,21.659467697143555 +ABT,2000-10-04,21.266679763793945 +ABT,2000-10-05,21.378904342651367 +ABT,2000-10-06,21.51918601989746 +ABT,2000-10-09,21.40696144104004 +ABT,2000-10-10,22.024198532104492 +ABT,2000-10-11,22.473100662231445 +ABT,2000-10-12,22.33281898498535 +ABT,2000-10-13,22.557268142700195 +ABT,2000-10-16,22.641437530517578 +ABT,2000-10-17,23.11839485168457 +ABT,2000-10-18,22.893945693969727 +ABT,2000-10-19,21.88391876220703 +ABT,2000-10-20,21.91197395324707 +ABT,2000-10-23,22.136425018310547 +ABT,2000-10-24,22.108367919921875 +ABT,2000-10-25,23.09033966064453 +ABT,2000-10-26,22.922000885009766 +ABT,2000-10-27,23.202564239501953 +ABT,2000-10-30,24.24064826965332 +ABT,2000-10-31,23.707578659057617 +ABT,2000-11-01,23.735633850097656 +ABT,2000-11-02,24.016197204589844 +ABT,2000-11-03,23.679521560668945 +ABT,2000-11-06,23.623409271240234 +ABT,2000-11-07,23.48312759399414 +ABT,2000-11-08,23.56729507446289 +ABT,2000-11-09,23.511184692382812 +ABT,2000-11-10,23.595352172851562 +ABT,2000-11-13,23.00617027282715 +ABT,2000-11-14,22.837831497192383 +ABT,2000-11-15,23.903972625732422 +ABT,2000-11-16,23.735633850097656 +ABT,2000-11-17,23.398958206176758 +ABT,2000-11-20,23.651464462280273 +ABT,2000-11-21,24.184534072875977 +ABT,2000-11-22,24.044252395629883 +ABT,2000-11-24,23.81980323791504 +ABT,2000-11-27,23.791746139526367 +ABT,2000-11-28,24.57732391357422 +ABT,2000-11-29,25.02622413635254 +ABT,2000-11-30,24.717605590820312 +ABT,2000-12-01,23.735633850097656 +ABT,2000-12-04,24.26870346069336 +ABT,2000-12-05,24.128421783447266 +ABT,2000-12-06,22.978113174438477 +ABT,2000-12-07,22.922000885009766 +ABT,2000-12-08,22.30476188659668 +ABT,2000-12-11,22.473100662231445 +ABT,2000-12-12,22.529212951660156 +ABT,2000-12-13,23.258676528930664 +ABT,2000-12-14,21.603355407714844 +ABT,2000-12-15,21.014171600341797 +ABT,2000-12-18,22.24864959716797 +ABT,2000-12-19,22.585325241088867 +ABT,2000-12-20,21.91197395324707 +ABT,2000-12-21,21.603355407714844 +ABT,2000-12-22,21.266679763793945 +ABT,2000-12-26,21.631410598754883 +ABT,2000-12-27,21.79974937438965 +ABT,2000-12-28,21.771692276000977 +ABT,2000-12-29,21.743635177612305 +ABT,2001-01-02,21.603355407714844 +ABT,2001-01-03,21.12639808654785 +ABT,2001-01-04,19.190513610839844 +ABT,2001-01-05,19.302738189697266 +ABT,2001-01-08,19.10634422302246 +ABT,2001-01-09,19.52718734741211 +ABT,2001-01-10,19.10634422302246 +ABT,2001-01-11,18.881893157958984 +ABT,2001-01-12,19.55524444580078 +ABT,2001-01-16,20.20054054260254 +ABT,2001-01-17,19.86386489868164 +ABT,2001-01-18,20.228595733642578 +ABT,2001-01-19,19.779695510864258 +ABT,2001-01-22,19.83580780029297 +ABT,2001-01-23,19.751638412475586 +ABT,2001-01-24,19.414962768554688 +ABT,2001-01-25,20.481103897094727 +ABT,2001-01-26,20.73360824584961 +ABT,2001-01-29,20.402545928955078 +ABT,2001-01-30,20.222984313964844 +ABT,2001-01-31,20.137693405151367 +ABT,2001-02-01,20.64944076538086 +ABT,2001-02-02,20.429479598999023 +ABT,2001-02-05,20.797578811645508 +ABT,2001-02-06,21.17465591430664 +ABT,2001-02-07,21.3497257232666 +ABT,2001-02-08,21.67742347717285 +ABT,2001-02-09,21.726802825927734 +ABT,2001-02-12,22.22059440612793 +ABT,2001-02-13,21.394615173339844 +ABT,2001-02-14,21.282390594482422 +ABT,2001-02-15,21.524797439575195 +ABT,2001-02-16,21.771692276000977 +ABT,2001-02-20,21.848005294799805 +ABT,2001-02-21,22.445043563842773 +ABT,2001-02-22,22.42259979248047 +ABT,2001-02-23,21.95125389099121 +ABT,2001-02-26,22.085922241210938 +ABT,2001-02-27,21.8255615234375 +ABT,2001-02-28,21.991653442382812 +ABT,2001-03-01,22.368730545043945 +ABT,2001-03-02,22.301395416259766 +ABT,2001-03-05,21.982675552368164 +ABT,2001-03-06,21.55621910095215 +ABT,2001-03-07,21.15669822692871 +ABT,2001-03-08,21.771692276000977 +ABT,2001-03-09,21.43950653076172 +ABT,2001-03-12,21.18363380432129 +ABT,2001-03-13,21.49337387084961 +ABT,2001-03-14,20.77513313293457 +ABT,2001-03-15,20.77513313293457 +ABT,2001-03-16,20.20054054260254 +ABT,2001-03-19,20.088314056396484 +ABT,2001-03-20,19.437408447265625 +ABT,2001-03-21,19.751638412475586 +ABT,2001-03-22,19.51820945739746 +ABT,2001-03-23,19.51820945739746 +ABT,2001-03-26,19.86386489868164 +ABT,2001-03-27,20.101781845092773 +ABT,2001-03-28,20.438457489013672 +ABT,2001-03-29,20.873891830444336 +ABT,2001-03-30,21.18363380432129 +ABT,2001-04-02,20.82900047302246 +ABT,2001-04-03,20.164627075195312 +ABT,2001-04-04,20.393566131591797 +ABT,2001-04-05,21.143230438232422 +ABT,2001-04-06,21.22403335571289 +ABT,2001-04-09,21.735780715942383 +ABT,2001-04-10,21.641511917114258 +ABT,2001-04-11,21.09385108947754 +ABT,2001-04-12,20.50130271911621 +ABT,2001-04-16,20.891847610473633 +ABT,2001-04-17,21.143230438232422 +ABT,2001-04-18,21.048961639404297 +ABT,2001-04-19,20.52374839782715 +ABT,2001-04-20,20.24094009399414 +ABT,2001-04-23,19.99404525756836 +ABT,2001-04-24,19.944665908813477 +ABT,2001-04-25,20.429479598999023 +ABT,2001-04-26,20.137693405151367 +ABT,2001-04-27,20.64046287536621 +ABT,2001-04-30,20.820022583007812 +ABT,2001-05-01,20.559659957885742 +ABT,2001-05-02,20.36663246154785 +ABT,2001-05-03,20.564149856567383 +ABT,2001-05-04,20.914291381835938 +ABT,2001-05-07,21.09834098815918 +ABT,2001-05-08,21.412572860717773 +ABT,2001-05-09,21.708847045898438 +ABT,2001-05-10,21.592132568359375 +ABT,2001-05-11,22.112857818603516 +ABT,2001-05-14,22.377708435058594 +ABT,2001-05-15,23.11839485168457 +ABT,2001-05-16,24.150867462158203 +ABT,2001-05-17,24.105976104736328 +ABT,2001-05-18,23.80072593688965 +ABT,2001-05-21,23.90846061706543 +ABT,2001-05-22,23.769302368164062 +ABT,2001-05-23,23.746856689453125 +ABT,2001-05-24,23.3159122467041 +ABT,2001-05-25,23.073505401611328 +ABT,2001-05-29,23.05105972290039 +ABT,2001-05-30,23.109416961669922 +ABT,2001-05-31,23.3338680267334 +ABT,2001-06-01,23.17226219177246 +ABT,2001-06-04,23.27102279663086 +ABT,2001-06-05,23.72441291809082 +ABT,2001-06-06,23.208175659179688 +ABT,2001-06-07,23.18572998046875 +ABT,2001-06-08,23.12737274169922 +ABT,2001-06-11,22.620115280151367 +ABT,2001-06-12,22.768253326416016 +ABT,2001-06-13,22.79518699645996 +ABT,2001-06-14,22.66949462890625 +ABT,2001-06-15,22.696428298950195 +ABT,2001-06-18,22.93883514404297 +ABT,2001-06-19,23.019636154174805 +ABT,2001-06-20,23.45507049560547 +ABT,2001-06-21,23.791746139526367 +ABT,2001-06-22,23.351823806762695 +ABT,2001-06-25,23.280000686645508 +ABT,2001-06-26,23.10492706298828 +ABT,2001-06-27,22.445043563842773 +ABT,2001-06-28,22.718873977661133 +ABT,2001-06-29,21.5472412109375 +ABT,2001-07-02,22.162235260009766 +ABT,2001-07-03,22.117345809936523 +ABT,2001-07-05,21.969209671020508 +ABT,2001-07-06,21.23750114440918 +ABT,2001-07-09,21.502351760864258 +ABT,2001-07-10,21.726802825927734 +ABT,2001-07-11,22.525846481323242 +ABT,2001-07-12,21.996143341064453 +ABT,2001-07-13,22.265483856201172 +ABT,2001-07-16,22.33281898498535 +ABT,2001-07-17,22.512378692626953 +ABT,2001-07-18,23.140840530395508 +ABT,2001-07-19,23.163284301757812 +ABT,2001-07-20,23.468538284301758 +ABT,2001-07-23,23.077993392944336 +ABT,2001-07-24,23.019636154174805 +ABT,2001-07-25,23.11839485168457 +ABT,2001-07-26,23.275510787963867 +ABT,2001-07-27,23.136350631713867 +ABT,2001-07-30,23.473026275634766 +ABT,2001-07-31,24.056598663330078 +ABT,2001-08-01,23.836637496948242 +ABT,2001-08-02,23.342845916748047 +ABT,2001-08-03,23.45956039428711 +ABT,2001-08-06,23.212665557861328 +ABT,2001-08-07,23.607696533203125 +ABT,2001-08-08,23.284488677978516 +ABT,2001-08-09,23.149818420410156 +ABT,2001-08-10,23.468538284301758 +ABT,2001-08-13,23.589740753173828 +ABT,2001-08-14,23.473026275634766 +ABT,2001-08-15,23.859081268310547 +ABT,2001-08-16,23.77828025817871 +ABT,2001-08-17,23.473026275634766 +ABT,2001-08-20,23.78725814819336 +ABT,2001-08-21,23.675031661987305 +ABT,2001-08-22,23.769302368164062 +ABT,2001-08-23,23.473026275634766 +ABT,2001-08-24,23.56729507446289 +ABT,2001-08-27,23.369779586791992 +ABT,2001-08-28,23.073505401611328 +ABT,2001-08-29,22.893945693969727 +ABT,2001-08-30,22.58869171142578 +ABT,2001-08-31,22.310373306274414 +ABT,2001-09-04,22.714384078979492 +ABT,2001-09-05,23.1767520904541 +ABT,2001-09-06,22.427087783813477 +ABT,2001-09-07,21.95125389099121 +ABT,2001-09-10,22.234060287475586 +ABT,2001-09-17,22.682960510253906 +ABT,2001-09-18,22.629093170166016 +ABT,2001-09-19,22.265483856201172 +ABT,2001-09-20,21.76720428466797 +ABT,2001-09-21,21.120786666870117 +ABT,2001-09-24,21.210567474365234 +ABT,2001-09-25,21.749248504638672 +ABT,2001-09-26,22.40015411376953 +ABT,2001-09-27,22.889455795288086 +ABT,2001-09-28,23.275510787963867 +ABT,2001-10-01,23.697477340698242 +ABT,2001-10-02,23.9713077545166 +ABT,2001-10-03,23.095949172973633 +ABT,2001-10-04,23.19021987915039 +ABT,2001-10-05,23.3338680267334 +ABT,2001-10-08,23.239599227905273 +ABT,2001-10-09,22.907411575317383 +ABT,2001-10-10,23.63463020324707 +ABT,2001-10-11,22.902923583984375 +ABT,2001-10-12,23.302444458007812 +ABT,2001-10-15,23.791746139526367 +ABT,2001-10-16,24.007219314575195 +ABT,2001-10-17,23.890504837036133 +ABT,2001-10-18,23.59423065185547 +ABT,2001-10-19,23.814191818237305 +ABT,2001-10-22,24.50101089477539 +ABT,2001-10-23,24.17780113220215 +ABT,2001-10-24,24.348384857177734 +ABT,2001-10-25,24.4875431060791 +ABT,2001-10-26,24.37531852722168 +ABT,2001-10-29,24.254114151000977 +ABT,2001-10-30,24.141889572143555 +ABT,2001-10-31,23.78276824951172 +ABT,2001-11-01,24.204734802246094 +ABT,2001-11-02,24.44265365600586 +ABT,2001-11-05,24.150867462158203 +ABT,2001-11-06,24.352872848510742 +ABT,2001-11-07,24.11495590209961 +ABT,2001-11-08,24.0296630859375 +ABT,2001-11-09,23.881526947021484 +ABT,2001-11-12,24.065576553344727 +ABT,2001-11-13,23.84561538696289 +ABT,2001-11-14,23.423648834228516 +ABT,2001-11-15,23.746856689453125 +ABT,2001-11-16,23.356313705444336 +ABT,2001-11-19,23.401203155517578 +ABT,2001-11-20,23.764812469482422 +ABT,2001-11-21,24.128421783447266 +ABT,2001-11-23,24.218202590942383 +ABT,2001-11-26,24.263093948364258 +ABT,2001-11-27,24.141889572143555 +ABT,2001-11-28,24.281049728393555 +ABT,2001-11-29,24.4875431060791 +ABT,2001-11-30,24.68954849243164 +ABT,2001-12-03,24.89604377746582 +ABT,2001-12-04,24.729949951171875 +ABT,2001-12-05,24.76137351989746 +ABT,2001-12-06,24.653636932373047 +ABT,2001-12-07,24.752395629882812 +ABT,2001-12-10,24.913999557495117 +ABT,2001-12-11,24.30349349975586 +ABT,2001-12-12,23.809703826904297 +ABT,2001-12-13,23.877037048339844 +ABT,2001-12-14,24.420207977294922 +ABT,2001-12-17,24.24064826965332 +ABT,2001-12-18,24.173311233520508 +ABT,2001-12-19,24.608745574951172 +ABT,2001-12-20,24.95888900756836 +ABT,2001-12-21,25.403301239013672 +ABT,2001-12-24,25.34494400024414 +ABT,2001-12-26,25.484102249145508 +ABT,2001-12-27,25.362899780273438 +ABT,2001-12-28,25.35392189025879 +ABT,2001-12-31,25.02622413635254 +ABT,2002-01-02,25.066625595092773 +ABT,2002-01-03,25.089069366455078 +ABT,2002-01-04,25.044179916381836 +ABT,2002-01-07,24.869108200073242 +ABT,2002-01-08,24.707504272460938 +ABT,2002-01-09,24.572834014892578 +ABT,2002-01-10,24.797285079956055 +ABT,2002-01-11,25.08458137512207 +ABT,2002-01-14,25.089069366455078 +ABT,2002-01-15,25.035202026367188 +ABT,2002-01-16,25.362899780273438 +ABT,2002-01-17,25.766910552978516 +ABT,2002-01-18,25.771400451660156 +ABT,2002-01-22,25.80282211303711 +ABT,2002-01-23,25.762422561645508 +ABT,2002-01-24,25.73997688293457 +ABT,2002-01-25,25.695085525512695 +ABT,2002-01-28,25.520015716552734 +ABT,2002-01-29,25.237207412719727 +ABT,2002-01-30,25.35392189025879 +ABT,2002-01-31,25.901580810546875 +ABT,2002-02-01,25.784866333007812 +ABT,2002-02-04,25.41227912902832 +ABT,2002-02-05,25.587350845336914 +ABT,2002-02-06,25.102537155151367 +ABT,2002-02-07,24.94991111755371 +ABT,2002-02-08,24.819730758666992 +ABT,2002-02-11,24.994800567626953 +ABT,2002-02-12,25.196805953979492 +ABT,2002-02-13,25.124982833862305 +ABT,2002-02-14,25.259653091430664 +ABT,2002-02-15,25.73997688293457 +ABT,2002-02-19,25.403301239013672 +ABT,2002-02-20,25.847713470458984 +ABT,2002-02-21,25.65468406677246 +ABT,2002-02-22,25.86117935180664 +ABT,2002-02-25,25.484102249145508 +ABT,2002-02-26,25.35841178894043 +ABT,2002-02-27,25.313520431518555 +ABT,2002-02-28,25.385345458984375 +ABT,2002-03-01,25.80731201171875 +ABT,2002-03-04,25.753442764282227 +ABT,2002-03-05,24.69852638244629 +ABT,2002-03-06,25.14742660522461 +ABT,2002-03-07,24.397762298583984 +ABT,2002-03-08,24.281049728393555 +ABT,2002-03-11,24.541410446166992 +ABT,2002-03-12,24.774839401245117 +ABT,2002-03-13,24.913999557495117 +ABT,2002-03-14,24.61772346496582 +ABT,2002-03-15,24.245136260986328 +ABT,2002-03-18,24.02068519592285 +ABT,2002-03-19,23.962329864501953 +ABT,2002-03-20,23.25306510925293 +ABT,2002-03-21,23.50444984436035 +ABT,2002-03-22,24.105976104736328 +ABT,2002-03-25,23.52689552307129 +ABT,2002-03-26,23.719921112060547 +ABT,2002-03-27,23.302444458007812 +ABT,2002-03-28,23.612186431884766 +ABT,2002-04-01,23.89948272705078 +ABT,2002-04-02,24.007219314575195 +ABT,2002-04-03,23.769302368164062 +ABT,2002-04-04,23.70196533203125 +ABT,2002-04-05,23.302444458007812 +ABT,2002-04-08,23.32040023803711 +ABT,2002-04-09,23.63912010192871 +ABT,2002-04-10,24.50101089477539 +ABT,2002-04-11,24.15984535217285 +ABT,2002-04-12,24.10148811340332 +ABT,2002-04-15,24.128421783447266 +ABT,2002-04-16,24.388784408569336 +ABT,2002-04-17,24.465097427368164 +ABT,2002-04-18,24.541410446166992 +ABT,2002-04-19,24.57732391357422 +ABT,2002-04-22,24.41571807861328 +ABT,2002-04-23,24.50101089477539 +ABT,2002-04-24,24.08802032470703 +ABT,2002-04-25,23.96681785583496 +ABT,2002-04-26,24.29451560974121 +ABT,2002-04-29,23.85459327697754 +ABT,2002-04-30,24.218202590942383 +ABT,2002-05-01,24.68954849243164 +ABT,2002-05-02,24.24064826965332 +ABT,2002-05-03,23.984773635864258 +ABT,2002-05-06,23.423648834228516 +ABT,2002-05-07,23.19919776916504 +ABT,2002-05-08,23.52240562438965 +ABT,2002-05-09,23.410181045532227 +ABT,2002-05-10,23.00617027282715 +ABT,2002-05-13,22.902923583984375 +ABT,2002-05-14,23.226131439208984 +ABT,2002-05-15,21.053451538085938 +ABT,2002-05-16,20.537214279174805 +ABT,2002-05-17,21.3676815032959 +ABT,2002-05-20,21.10283088684082 +ABT,2002-05-21,20.932247161865234 +ABT,2002-05-22,21.3676815032959 +ABT,2002-05-23,21.435016632080078 +ABT,2002-05-24,21.053451538085938 +ABT,2002-05-28,20.995094299316406 +ABT,2002-05-29,21.143230438232422 +ABT,2002-05-30,20.981626510620117 +ABT,2002-05-31,21.322792053222656 +ABT,2002-06-03,20.38907814025879 +ABT,2002-06-04,20.05240249633789 +ABT,2002-06-05,20.222984313964844 +ABT,2002-06-06,20.088314056396484 +ABT,2002-06-07,20.362144470214844 +ABT,2002-06-10,20.50130271911621 +ABT,2002-06-11,17.192903518676758 +ABT,2002-06-12,16.618310928344727 +ABT,2002-06-13,16.13798713684082 +ABT,2002-06-14,16.497106552124023 +ABT,2002-06-17,16.954986572265625 +ABT,2002-06-18,17.394908905029297 +ABT,2002-06-19,16.9011173248291 +ABT,2002-06-20,16.91009521484375 +ABT,2002-06-21,16.218788146972656 +ABT,2002-06-24,16.708091735839844 +ABT,2002-06-25,17.10761260986328 +ABT,2002-06-26,17.03578758239746 +ABT,2002-06-27,17.5744686126709 +ABT,2002-06-28,16.9011173248291 +ABT,2002-07-01,16.744003295898438 +ABT,2002-07-02,16.510574340820312 +ABT,2002-07-03,16.65422248840332 +ABT,2002-07-05,16.820316314697266 +ABT,2002-07-08,16.609333038330078 +ABT,2002-07-09,15.895580291748047 +ABT,2002-07-10,15.217740058898926 +ABT,2002-07-11,14.20771312713623 +ABT,2002-07-12,14.881064414978027 +ABT,2002-07-15,15.487079620361328 +ABT,2002-07-16,15.083069801330566 +ABT,2002-07-17,15.531970024108887 +ABT,2002-07-18,14.845151901245117 +ABT,2002-07-19,14.427674293518066 +ABT,2002-07-22,14.364828109741211 +ABT,2002-07-23,13.915926933288574 +ABT,2002-07-24,15.01573371887207 +ABT,2002-07-25,16.887651443481445 +ABT,2002-07-26,17.350019454956055 +ABT,2002-07-29,17.798919677734375 +ABT,2002-07-30,18.135595321655273 +ABT,2002-07-31,18.588985443115234 +ABT,2002-08-01,17.915634155273438 +ABT,2002-08-02,18.009902954101562 +ABT,2002-08-05,16.99089813232422 +ABT,2002-08-06,17.089656829833984 +ABT,2002-08-07,17.8931884765625 +ABT,2002-08-08,18.29271125793457 +ABT,2002-08-09,18.104171752929688 +ABT,2002-08-12,18.28822135925293 +ABT,2002-08-13,17.740562438964844 +ABT,2002-08-14,17.96052360534668 +ABT,2002-08-15,18.09070587158203 +ABT,2002-08-16,17.933589935302734 +ABT,2002-08-19,17.956035614013672 +ABT,2002-08-20,17.552024841308594 +ABT,2002-08-21,18.15355110168457 +ABT,2002-08-22,18.737123489379883 +ABT,2002-08-23,18.193952560424805 +ABT,2002-08-26,18.48573875427246 +ABT,2002-08-27,18.297199249267578 +ABT,2002-08-28,17.88421058654785 +ABT,2002-08-29,18.16701889038086 +ABT,2002-08-30,17.969501495361328 +ABT,2002-09-03,17.18392562866211 +ABT,2002-09-04,17.417354583740234 +ABT,2002-09-05,16.96845245361328 +ABT,2002-09-06,16.833782196044922 +ABT,2002-09-09,17.026809692382812 +ABT,2002-09-10,17.125568389892578 +ABT,2002-09-11,17.332063674926758 +ABT,2002-09-12,17.156991958618164 +ABT,2002-09-13,16.887651443481445 +ABT,2002-09-16,17.1973934173584 +ABT,2002-09-17,17.32308578491211 +ABT,2002-09-18,18.144573211669922 +ABT,2002-09-19,18.000925064086914 +ABT,2002-09-20,18.764057159423828 +ABT,2002-09-23,18.719167709350586 +ABT,2002-09-24,18.898727416992188 +ABT,2002-09-25,19.6618595123291 +ABT,2002-09-26,18.80894660949707 +ABT,2002-09-27,18.11315155029297 +ABT,2002-09-30,18.135595321655273 +ABT,2002-10-01,18.853836059570312 +ABT,2002-10-02,18.69672203063965 +ABT,2002-10-03,19.028907775878906 +ABT,2002-10-04,18.35555648803711 +ABT,2002-10-07,17.754030227661133 +ABT,2002-10-08,17.71811866760254 +ABT,2002-10-09,18.09070587158203 +ABT,2002-10-10,18.09519386291504 +ABT,2002-10-11,18.62489891052246 +ABT,2002-10-14,19.428430557250977 +ABT,2002-10-15,19.809995651245117 +ABT,2002-10-16,19.52718734741211 +ABT,2002-10-17,19.841419219970703 +ABT,2002-10-18,19.751638412475586 +ABT,2002-10-21,19.59452247619629 +ABT,2002-10-22,19.21295738220215 +ABT,2002-10-23,19.374561309814453 +ABT,2002-10-24,19.05584144592285 +ABT,2002-10-25,19.33864974975586 +ABT,2002-10-28,19.114198684692383 +ABT,2002-10-29,18.795480728149414 +ABT,2002-10-30,18.903215408325195 +ABT,2002-10-31,18.795480728149414 +ABT,2002-11-01,18.732633590698242 +ABT,2002-11-04,18.8852596282959 +ABT,2002-11-05,19.504743576049805 +ABT,2002-11-06,20.44743537902832 +ABT,2002-11-07,20.492324829101562 +ABT,2002-11-08,20.600061416625977 +ABT,2002-11-11,19.79203987121582 +ABT,2002-11-12,19.500253677368164 +ABT,2002-11-13,19.293760299682617 +ABT,2002-11-14,19.73368263244629 +ABT,2002-11-15,20.1780948638916 +ABT,2002-11-18,19.99404525756836 +ABT,2002-11-19,19.949155807495117 +ABT,2002-11-20,20.290319442749023 +ABT,2002-11-21,20.249919891357422 +ABT,2002-11-22,19.6618595123291 +ABT,2002-11-25,19.652881622314453 +ABT,2002-11-26,19.46434211730957 +ABT,2002-11-27,19.572078704833984 +ABT,2002-11-29,19.652881622314453 +ABT,2002-12-02,18.87628173828125 +ABT,2002-12-03,18.93463897705078 +ABT,2002-12-04,18.966062545776367 +ABT,2002-12-05,18.62938690185547 +ABT,2002-12-06,19.27580451965332 +ABT,2002-12-09,18.69672203063965 +ABT,2002-12-10,18.216398239135742 +ABT,2002-12-11,18.41840362548828 +ABT,2002-12-12,18.337600708007812 +ABT,2002-12-13,18.1715087890625 +ABT,2002-12-16,18.386980056762695 +ABT,2002-12-17,18.409425735473633 +ABT,2002-12-18,18.30168914794922 +ABT,2002-12-19,18.131107330322266 +ABT,2002-12-20,17.37246322631836 +ABT,2002-12-23,17.11659049987793 +ABT,2002-12-24,16.92356300354004 +ABT,2002-12-26,16.45221710205078 +ABT,2002-12-27,16.510574340820312 +ABT,2002-12-30,16.65422248840332 +ABT,2002-12-31,17.956035614013672 +ABT,2003-01-02,17.978479385375977 +ABT,2003-01-03,18.15355110168457 +ABT,2003-01-06,18.270265579223633 +ABT,2003-01-07,17.448776245117188 +ABT,2003-01-08,17.888700485229492 +ABT,2003-01-09,17.947057723999023 +ABT,2003-01-10,17.857276916503906 +ABT,2003-01-13,17.700162887573242 +ABT,2003-01-14,17.534067153930664 +ABT,2003-01-15,17.03578758239746 +ABT,2003-01-16,17.596914291381836 +ABT,2003-01-17,17.0582332611084 +ABT,2003-01-21,17.24228286743164 +ABT,2003-01-22,17.161481857299805 +ABT,2003-01-23,17.18392562866211 +ABT,2003-01-24,16.766447067260742 +ABT,2003-01-27,16.59137725830078 +ABT,2003-01-28,16.92356300354004 +ABT,2003-01-29,17.139036178588867 +ABT,2003-01-30,17.04476547241211 +ABT,2003-01-31,17.112102508544922 +ABT,2003-02-03,17.013343811035156 +ABT,2003-02-04,16.699113845825195 +ABT,2003-02-05,16.555463790893555 +ABT,2003-02-06,16.564441680908203 +ABT,2003-02-07,16.766447067260742 +ABT,2003-02-10,16.582399368286133 +ABT,2003-02-11,16.236745834350586 +ABT,2003-02-12,15.895580291748047 +ABT,2003-02-13,15.657663345336914 +ABT,2003-02-14,16.07514190673828 +ABT,2003-02-18,16.429771423339844 +ABT,2003-02-19,16.07065200805664 +ABT,2003-02-20,15.801310539245605 +ABT,2003-02-21,15.747443199157715 +ABT,2003-02-24,15.433212280273438 +ABT,2003-02-25,15.576861381530762 +ABT,2003-02-26,15.576861381530762 +ABT,2003-02-27,15.949447631835938 +ABT,2003-02-28,15.989849090576172 +ABT,2003-03-03,15.724998474121094 +ABT,2003-03-04,15.918025016784668 +ABT,2003-03-05,16.13349723815918 +ABT,2003-03-06,15.81028938293457 +ABT,2003-03-07,15.913536071777344 +ABT,2003-03-10,15.491568565368652 +ABT,2003-03-11,15.608283996582031 +ABT,2003-03-12,15.689085960388184 +ABT,2003-03-13,16.106563568115234 +ABT,2003-03-14,15.796821594238281 +ABT,2003-03-17,16.40732765197754 +ABT,2003-03-18,16.784404754638672 +ABT,2003-03-19,17.112102508544922 +ABT,2003-03-20,16.937030792236328 +ABT,2003-03-21,17.63731575012207 +ABT,2003-03-24,17.215349197387695 +ABT,2003-03-25,17.49815559387207 +ABT,2003-03-26,17.43979835510254 +ABT,2003-03-27,17.291662216186523 +ABT,2003-03-28,17.152502059936523 +ABT,2003-03-31,16.883161544799805 +ABT,2003-04-01,17.466733932495117 +ABT,2003-04-02,18.11315155029297 +ABT,2003-04-03,17.677717208862305 +ABT,2003-04-04,18.036836624145508 +ABT,2003-04-07,18.0323486328125 +ABT,2003-04-08,17.924612045288086 +ABT,2003-04-09,18.050304412841797 +ABT,2003-04-10,18.005413055419922 +ABT,2003-04-11,17.561002731323242 +ABT,2003-04-14,18.01888084411621 +ABT,2003-04-15,17.75851821899414 +ABT,2003-04-16,17.36348533630371 +ABT,2003-04-17,17.794431686401367 +ABT,2003-04-21,17.484689712524414 +ABT,2003-04-22,17.821365356445312 +ABT,2003-04-23,17.911144256591797 +ABT,2003-04-24,17.920122146606445 +ABT,2003-04-25,17.727096557617188 +ABT,2003-04-28,18.0323486328125 +ABT,2003-04-29,18.23435401916504 +ABT,2003-04-30,18.23884391784668 +ABT,2003-05-01,18.503694534301758 +ABT,2003-05-02,18.992996215820312 +ABT,2003-05-05,18.638364791870117 +ABT,2003-05-06,19.033397674560547 +ABT,2003-05-07,19.168067932128906 +ABT,2003-05-08,19.235403060913086 +ABT,2003-05-09,19.47332000732422 +ABT,2003-05-12,19.40149688720703 +ABT,2003-05-13,19.513721466064453 +ABT,2003-05-14,19.347627639770508 +ABT,2003-05-15,19.715726852416992 +ABT,2003-05-16,19.325183868408203 +ABT,2003-05-19,18.512672424316406 +ABT,2003-05-20,18.404935836791992 +ABT,2003-05-21,18.584495544433594 +ABT,2003-05-22,18.831392288208008 +ABT,2003-05-23,18.88974952697754 +ABT,2003-05-27,19.27580451965332 +ABT,2003-05-28,19.549633026123047 +ABT,2003-05-29,19.67083740234375 +ABT,2003-05-30,19.998533248901367 +ABT,2003-06-02,19.720216751098633 +ABT,2003-06-03,19.774084091186523 +ABT,2003-06-04,20.04791259765625 +ABT,2003-06-05,20.30827522277832 +ABT,2003-06-06,20.294809341430664 +ABT,2003-06-09,20.151161193847656 +ABT,2003-06-10,20.50579261779785 +ABT,2003-06-11,20.469879150390625 +ABT,2003-06-12,20.528236389160156 +ABT,2003-06-13,20.469879150390625 +ABT,2003-06-16,20.748199462890625 +ABT,2003-06-17,20.873891830444336 +ABT,2003-06-18,20.64944076538086 +ABT,2003-06-19,20.469879150390625 +ABT,2003-06-20,20.474369049072266 +ABT,2003-06-23,19.908754348754883 +ABT,2003-06-24,19.944665908813477 +ABT,2003-06-25,19.91324234008789 +ABT,2003-06-26,20.11973762512207 +ABT,2003-06-27,19.572078704833984 +ABT,2003-06-30,19.643903732299805 +ABT,2003-07-01,19.549633026123047 +ABT,2003-07-02,19.832441329956055 +ABT,2003-07-03,19.85039710998535 +ABT,2003-07-07,20.19156265258789 +ABT,2003-07-08,19.976089477539062 +ABT,2003-07-09,19.607990264892578 +ABT,2003-07-10,19.549633026123047 +ABT,2003-07-11,19.760616302490234 +ABT,2003-07-14,19.769594192504883 +ABT,2003-07-15,19.370073318481445 +ABT,2003-07-16,19.033397674560547 +ABT,2003-07-17,18.87628173828125 +ABT,2003-07-18,18.584495544433594 +ABT,2003-07-21,18.53960609436035 +ABT,2003-07-22,18.60245132446289 +ABT,2003-07-23,18.315156936645508 +ABT,2003-07-24,17.96052360534668 +ABT,2003-07-25,18.059282302856445 +ABT,2003-07-28,17.664249420166016 +ABT,2003-07-29,17.466733932495117 +ABT,2003-07-30,17.632827758789062 +ABT,2003-07-31,17.619359970092773 +ABT,2003-08-01,17.300640106201172 +ABT,2003-08-04,17.282684326171875 +ABT,2003-08-05,16.99089813232422 +ABT,2003-08-06,17.327573776245117 +ABT,2003-08-07,17.915634155273438 +ABT,2003-08-08,17.911144256591797 +ABT,2003-08-11,17.77647590637207 +ABT,2003-08-12,17.76300811767578 +ABT,2003-08-13,17.6956729888916 +ABT,2003-08-14,17.77647590637207 +ABT,2003-08-15,17.812387466430664 +ABT,2003-08-18,17.861766815185547 +ABT,2003-08-19,17.745052337646484 +ABT,2003-08-20,17.50713348388672 +ABT,2003-08-21,17.327573776245117 +ABT,2003-08-22,17.49815559387207 +ABT,2003-08-25,17.77198600769043 +ABT,2003-08-26,17.933589935302734 +ABT,2003-08-27,17.821365356445312 +ABT,2003-08-28,17.875232696533203 +ABT,2003-08-29,18.09070587158203 +ABT,2003-09-02,18.472270965576172 +ABT,2003-09-03,18.74161148071289 +ABT,2003-09-04,18.49471664428711 +ABT,2003-09-05,18.853836059570312 +ABT,2003-09-08,19.21295738220215 +ABT,2003-09-09,18.99748420715332 +ABT,2003-09-10,19.428430557250977 +ABT,2003-09-11,19.558610916137695 +ABT,2003-09-12,19.77857208251953 +ABT,2003-09-15,19.634923934936523 +ABT,2003-09-16,19.720216751098633 +ABT,2003-09-17,19.774084091186523 +ABT,2003-09-18,19.80101776123047 +ABT,2003-09-19,19.509231567382812 +ABT,2003-09-22,19.172557830810547 +ABT,2003-09-23,19.316204071044922 +ABT,2003-09-24,18.898727416992188 +ABT,2003-09-25,18.898727416992188 +ABT,2003-09-26,18.99748420715332 +ABT,2003-09-29,19.100732803344727 +ABT,2003-09-30,19.100732803344727 +ABT,2003-10-01,19.2039794921875 +ABT,2003-10-02,19.370073318481445 +ABT,2003-10-03,19.13664436340332 +ABT,2003-10-06,19.186023712158203 +ABT,2003-10-07,18.94361686706543 +ABT,2003-10-08,18.831392288208008 +ABT,2003-10-09,18.94361686706543 +ABT,2003-10-10,18.759567260742188 +ABT,2003-10-13,18.858325958251953 +ABT,2003-10-14,18.898727416992188 +ABT,2003-10-15,18.82241439819336 +ABT,2003-10-16,18.966062545776367 +ABT,2003-10-17,18.75507926940918 +ABT,2003-10-20,18.966062545776367 +ABT,2003-10-21,19.07828712463379 +ABT,2003-10-22,18.41391372680664 +ABT,2003-10-23,18.68325424194336 +ABT,2003-10-24,18.74610137939453 +ABT,2003-10-27,18.597963333129883 +ABT,2003-10-28,19.05584144592285 +ABT,2003-10-29,19.253358840942383 +ABT,2003-10-30,19.27580451965332 +ABT,2003-10-31,19.132156372070312 +ABT,2003-11-03,19.21295738220215 +ABT,2003-11-04,18.777524948120117 +ABT,2003-11-05,18.992996215820312 +ABT,2003-11-06,18.966062545776367 +ABT,2003-11-07,18.63387680053711 +ABT,2003-11-10,18.571029663085938 +ABT,2003-11-11,18.705699920654297 +ABT,2003-11-12,18.777524948120117 +ABT,2003-11-13,19.688793182373047 +ABT,2003-11-14,19.841419219970703 +ABT,2003-11-17,19.823463439941406 +ABT,2003-11-18,19.787551879882812 +ABT,2003-11-19,19.91324234008789 +ABT,2003-11-20,19.545143127441406 +ABT,2003-11-21,19.603500366210938 +ABT,2003-11-24,20.012001037597656 +ABT,2003-11-25,19.958133697509766 +ABT,2003-11-26,20.020978927612305 +ABT,2003-11-28,19.841419219970703 +ABT,2003-12-01,20.1960506439209 +ABT,2003-12-02,20.31725311279297 +ABT,2003-12-03,20.32623291015625 +ABT,2003-12-04,20.357654571533203 +ABT,2003-12-05,20.182584762573242 +ABT,2003-12-08,20.339698791503906 +ABT,2003-12-09,20.451923370361328 +ABT,2003-12-10,20.362144470214844 +ABT,2003-12-11,20.541704177856445 +ABT,2003-12-12,20.57312774658203 +ABT,2003-12-15,20.492324829101562 +ABT,2003-12-16,20.604549407958984 +ABT,2003-12-17,20.469879150390625 +ABT,2003-12-18,20.90531349182129 +ABT,2003-12-19,20.82900047302246 +ABT,2003-12-22,20.78411102294922 +ABT,2003-12-23,20.878379821777344 +ABT,2003-12-24,21.03549575805664 +ABT,2003-12-26,21.026517868041992 +ABT,2003-12-29,21.16567611694336 +ABT,2003-12-30,20.90531349182129 +ABT,2003-12-31,20.918781280517578 +ABT,2004-01-02,20.986116409301758 +ABT,2004-01-05,20.986116409301758 +ABT,2004-01-06,20.8334903717041 +ABT,2004-01-07,21.053451538085938 +ABT,2004-01-08,20.43396759033203 +ABT,2004-01-09,20.169116973876953 +ABT,2004-01-12,19.949155807495117 +ABT,2004-01-13,19.944665908813477 +ABT,2004-01-14,19.976089477539062 +ABT,2004-01-15,20.1780948638916 +ABT,2004-01-16,19.414962768554688 +ABT,2004-01-20,19.428430557250977 +ABT,2004-01-21,19.616968154907227 +ABT,2004-01-22,19.33864974975586 +ABT,2004-01-23,19.289270401000977 +ABT,2004-01-26,19.697771072387695 +ABT,2004-01-27,19.47780990600586 +ABT,2004-01-28,19.6618595123291 +ABT,2004-01-29,19.639413833618164 +ABT,2004-01-30,19.33864974975586 +ABT,2004-02-02,19.51820945739746 +ABT,2004-02-03,19.86386489868164 +ABT,2004-02-04,19.86835289001465 +ABT,2004-02-05,20.007511138916016 +ABT,2004-02-06,19.91773223876953 +ABT,2004-02-09,19.91324234008789 +ABT,2004-02-10,19.79652976989746 +ABT,2004-02-11,20.020978927612305 +ABT,2004-02-12,19.648391723632812 +ABT,2004-02-13,19.890798568725586 +ABT,2004-02-17,20.20054054260254 +ABT,2004-02-18,20.016490936279297 +ABT,2004-02-19,19.455364227294922 +ABT,2004-02-20,19.47332000732422 +ABT,2004-02-23,19.625946044921875 +ABT,2004-02-24,19.549633026123047 +ABT,2004-02-25,19.52718734741211 +ABT,2004-02-26,19.325183868408203 +ABT,2004-02-27,19.21295738220215 +ABT,2004-03-01,19.482297897338867 +ABT,2004-03-02,19.576566696166992 +ABT,2004-03-03,19.720216751098633 +ABT,2004-03-04,19.58554458618164 +ABT,2004-03-05,19.563100814819336 +ABT,2004-03-08,19.370073318481445 +ABT,2004-03-09,19.033397674560547 +ABT,2004-03-10,18.60694122314453 +ABT,2004-03-11,18.638364791870117 +ABT,2004-03-12,18.60245132446289 +ABT,2004-03-15,18.270265579223633 +ABT,2004-03-16,18.656320571899414 +ABT,2004-03-17,18.23884391784668 +ABT,2004-03-18,17.996435165405273 +ABT,2004-03-19,18.050304412841797 +ABT,2004-03-22,17.780963897705078 +ABT,2004-03-23,17.97399139404297 +ABT,2004-03-24,17.664249420166016 +ABT,2004-03-25,17.870744705200195 +ABT,2004-03-26,18.01888084411621 +ABT,2004-03-29,18.2119083404541 +ABT,2004-03-30,18.386980056762695 +ABT,2004-03-31,18.449825286865234 +ABT,2004-04-01,18.786502838134766 +ABT,2004-04-02,19.019929885864258 +ABT,2004-04-05,19.253358840942383 +ABT,2004-04-06,19.388029098510742 +ABT,2004-04-07,19.190513610839844 +ABT,2004-04-08,18.99748420715332 +ABT,2004-04-12,18.49471664428711 +ABT,2004-04-13,18.068260192871094 +ABT,2004-04-14,18.835880279541016 +ABT,2004-04-15,19.73817253112793 +ABT,2004-04-16,19.809995651245117 +ABT,2004-04-19,19.841419219970703 +ABT,2004-04-20,19.40598487854004 +ABT,2004-04-21,19.356605529785156 +ABT,2004-04-22,19.86386489868164 +ABT,2004-04-23,19.706748962402344 +ABT,2004-04-26,19.751638412475586 +ABT,2004-04-27,19.94017791748047 +ABT,2004-04-28,19.818973541259766 +ABT,2004-04-29,19.931198120117188 +ABT,2004-04-30,19.760616302490234 +ABT,2004-05-03,20.30513572692871 +ABT,2004-05-04,20.046043395996094 +ABT,2004-05-05,20.137205123901367 +ABT,2004-05-06,20.14680290222168 +ABT,2004-05-07,19.911699295043945 +ABT,2004-05-10,19.571041107177734 +ABT,2004-05-11,19.638214111328125 +ABT,2004-05-12,19.777355194091797 +ABT,2004-05-13,19.67180061340332 +ABT,2004-05-14,19.743770599365234 +ABT,2004-05-17,19.71018409729004 +ABT,2004-05-18,19.667001724243164 +ABT,2004-05-19,19.590234756469727 +ABT,2004-05-20,19.316747665405273 +ABT,2004-05-21,19.168010711669922 +ABT,2004-05-24,18.976089477539062 +ABT,2004-05-25,19.48947525024414 +ABT,2004-05-26,19.69099235534668 +ABT,2004-05-27,19.93568992614746 +ABT,2004-05-28,19.772558212280273 +ABT,2004-06-01,19.676597595214844 +ABT,2004-06-02,19.767759323120117 +ABT,2004-06-03,19.743770599365234 +ABT,2004-06-04,20.026851654052734 +ABT,2004-06-07,20.300338745117188 +ABT,2004-06-08,20.487459182739258 +ABT,2004-06-09,20.425085067749023 +ABT,2004-06-10,20.487459182739258 +ABT,2004-06-14,20.434682846069336 +ABT,2004-06-15,20.631399154663086 +ABT,2004-06-16,20.55463218688965 +ABT,2004-06-17,20.717763900756836 +ABT,2004-06-18,20.631399154663086 +ABT,2004-06-21,20.4202880859375 +ABT,2004-06-22,20.161195755004883 +ABT,2004-06-23,20.127609252929688 +ABT,2004-06-24,20.108417510986328 +ABT,2004-06-25,19.4606876373291 +ABT,2004-06-28,19.56624412536621 +ABT,2004-06-29,19.81574058532715 +ABT,2004-06-30,19.55664825439453 +ABT,2004-07-01,19.537456512451172 +ABT,2004-07-02,19.475082397460938 +ABT,2004-07-06,19.09124183654785 +ABT,2004-07-07,18.9904842376709 +ABT,2004-07-08,19.326343536376953 +ABT,2004-07-09,19.144020080566406 +ABT,2004-07-12,19.383920669555664 +ABT,2004-07-13,19.326343536376953 +ABT,2004-07-14,19.081645965576172 +ABT,2004-07-15,19.081645965576172 +ABT,2004-07-16,18.76017951965332 +ABT,2004-07-19,18.774574279785156 +ABT,2004-07-20,18.889726638793945 +ABT,2004-07-21,18.597047805786133 +ABT,2004-07-22,18.841745376586914 +ABT,2004-07-23,18.5346736907959 +ABT,2004-07-26,18.47709846496582 +ABT,2004-07-27,18.803361892700195 +ABT,2004-07-28,18.736190795898438 +ABT,2004-07-29,18.784170150756836 +ABT,2004-07-30,18.880130767822266 +ABT,2004-08-02,18.83694839477539 +ABT,2004-08-03,18.793766021728516 +ABT,2004-08-04,18.774574279785156 +ABT,2004-08-05,18.573057174682617 +ABT,2004-08-06,18.563461303710938 +ABT,2004-08-09,18.405128479003906 +ABT,2004-08-10,18.736190795898438 +ABT,2004-08-11,19.086444854736328 +ABT,2004-08-12,19.014474868774414 +ABT,2004-08-13,18.995281219482422 +ABT,2004-08-16,19.191999435424805 +ABT,2004-08-17,19.191999435424805 +ABT,2004-08-18,19.475082397460938 +ABT,2004-08-19,19.532657623291016 +ABT,2004-08-20,19.676597595214844 +ABT,2004-08-23,19.61422348022461 +ABT,2004-08-24,19.67180061340332 +ABT,2004-08-25,19.887710571289062 +ABT,2004-08-26,19.777355194091797 +ABT,2004-08-27,19.9164981842041 +ABT,2004-08-30,19.777355194091797 +ABT,2004-08-31,20.00286293029785 +ABT,2004-09-01,20.180387496948242 +ABT,2004-09-02,20.43947982788086 +ABT,2004-09-03,20.473066329956055 +ABT,2004-09-07,20.189983367919922 +ABT,2004-09-08,20.233165740966797 +ABT,2004-09-09,20.151599884033203 +ABT,2004-09-10,20.300338745117188 +ABT,2004-09-13,20.607410430908203 +ABT,2004-09-14,20.602611541748047 +ABT,2004-09-15,20.396297454833984 +ABT,2004-09-16,20.482662200927734 +ABT,2004-09-17,20.593015670776367 +ABT,2004-09-20,20.434682846069336 +ABT,2004-09-21,20.650592803955078 +ABT,2004-09-22,20.15639877319336 +ABT,2004-09-23,20.329126358032227 +ABT,2004-09-24,20.31473159790039 +ABT,2004-09-27,20.357913970947266 +ABT,2004-09-28,20.396297454833984 +ABT,2004-09-29,20.300338745117188 +ABT,2004-09-30,20.32432746887207 +ABT,2004-10-01,20.242761611938477 +ABT,2004-10-04,20.247560501098633 +ABT,2004-10-05,20.28594398498535 +ABT,2004-10-06,20.247560501098633 +ABT,2004-10-07,19.83013343811035 +ABT,2004-10-08,19.590234756469727 +ABT,2004-10-11,19.753366470336914 +ABT,2004-10-12,19.9164981842041 +ABT,2004-10-13,19.743770599365234 +ABT,2004-10-14,19.676597595214844 +ABT,2004-10-15,19.844528198242188 +ABT,2004-10-18,19.83972930908203 +ABT,2004-10-19,19.854124069213867 +ABT,2004-10-20,19.863719940185547 +ABT,2004-10-21,19.71977996826172 +ABT,2004-10-22,19.60462760925293 +ABT,2004-10-25,19.49907112121582 +ABT,2004-10-26,19.66220474243164 +ABT,2004-10-27,20.357913970947266 +ABT,2004-10-28,20.492258071899414 +ABT,2004-10-29,20.453874588012695 +ABT,2004-11-01,20.50665283203125 +ABT,2004-11-02,20.300338745117188 +ABT,2004-11-03,20.9240779876709 +ABT,2004-11-04,21.327110290527344 +ABT,2004-11-05,21.327110290527344 +ABT,2004-11-08,21.571807861328125 +ABT,2004-11-09,21.590999603271484 +ABT,2004-11-10,21.614990234375 +ABT,2004-11-11,21.734939575195312 +ABT,2004-11-12,21.19756317138672 +ABT,2004-11-15,21.346302032470703 +ABT,2004-11-16,21.202362060546875 +ABT,2004-11-17,20.943269729614258 +ABT,2004-11-18,20.80892562866211 +ABT,2004-11-19,20.511449813842773 +ABT,2004-11-22,20.569026947021484 +ABT,2004-11-23,20.271549224853516 +ABT,2004-11-24,20.338722229003906 +ABT,2004-11-26,20.434682846069336 +ABT,2004-11-29,20.357913970947266 +ABT,2004-11-30,20.132408142089844 +ABT,2004-12-01,20.75135040283203 +ABT,2004-12-02,20.952865600585938 +ABT,2004-12-03,20.83771324157715 +ABT,2004-12-06,20.91448211669922 +ABT,2004-12-07,20.89529037475586 +ABT,2004-12-08,21.04402732849121 +ABT,2004-12-09,21.096805572509766 +ABT,2004-12-10,20.986452102661133 +ABT,2004-12-13,21.058422088623047 +ABT,2004-12-14,21.346302032470703 +ABT,2004-12-15,21.279130935668945 +ABT,2004-12-16,22.161962509155273 +ABT,2004-12-17,22.545801162719727 +ABT,2004-12-20,22.272315979003906 +ABT,2004-12-21,22.1187801361084 +ABT,2004-12-22,22.310699462890625 +ABT,2004-12-23,22.272315979003906 +ABT,2004-12-27,22.075597763061523 +ABT,2004-12-28,22.243528366088867 +ABT,2004-12-29,22.473831176757812 +ABT,2004-12-30,22.512216567993164 +ABT,2004-12-31,22.38266944885254 +ABT,2005-01-03,22.39226531982422 +ABT,2005-01-04,22.166759490966797 +ABT,2005-01-05,21.912466049194336 +ABT,2005-01-06,22.406660079956055 +ABT,2005-01-07,22.79050064086914 +ABT,2005-01-10,23.011207580566406 +ABT,2005-01-11,22.5889835357666 +ABT,2005-01-12,22.517013549804688 +ABT,2005-01-13,22.085193634033203 +ABT,2005-01-14,22.190750122070312 +ABT,2005-01-18,22.08999252319336 +ABT,2005-01-19,22.094789505004883 +ABT,2005-01-20,21.950849533081055 +ABT,2005-01-21,22.06120491027832 +ABT,2005-01-24,22.037214279174805 +ABT,2005-01-25,22.027618408203125 +ABT,2005-01-26,22.018022537231445 +ABT,2005-01-27,21.811708450317383 +ABT,2005-01-28,21.72054672241211 +ABT,2005-01-31,21.600595474243164 +ABT,2005-02-01,21.854890823364258 +ABT,2005-02-02,21.8980712890625 +ABT,2005-02-03,21.90766716003418 +ABT,2005-02-04,21.840496063232422 +ABT,2005-02-07,21.874082565307617 +ABT,2005-02-08,21.725343704223633 +ABT,2005-02-09,21.667768478393555 +ABT,2005-02-10,21.581403732299805 +ABT,2005-02-11,22.166759490966797 +ABT,2005-02-14,22.3059024810791 +ABT,2005-02-15,22.48822593688965 +ABT,2005-02-16,22.46903419494629 +ABT,2005-02-17,22.339487075805664 +ABT,2005-02-18,22.262720108032227 +ABT,2005-02-22,21.802112579345703 +ABT,2005-02-23,21.94605255126953 +ABT,2005-02-24,22.243528366088867 +ABT,2005-02-25,22.200345993041992 +ABT,2005-02-28,22.066001892089844 +ABT,2005-03-01,22.051607131958008 +ABT,2005-03-02,22.09958839416504 +ABT,2005-03-03,22.075597763061523 +ABT,2005-03-04,22.26751708984375 +ABT,2005-03-07,22.38266944885254 +ABT,2005-03-08,22.310699462890625 +ABT,2005-03-09,22.02281951904297 +ABT,2005-03-10,22.209941864013672 +ABT,2005-03-11,22.07080078125 +ABT,2005-03-14,22.128376007080078 +ABT,2005-03-15,21.90766716003418 +ABT,2005-03-16,21.792516708374023 +ABT,2005-03-17,21.365493774414062 +ABT,2005-03-18,21.336706161499023 +ABT,2005-03-21,21.048826217651367 +ABT,2005-03-22,20.996047973632812 +ABT,2005-03-23,21.399080276489258 +ABT,2005-03-24,21.562211990356445 +ABT,2005-03-28,21.677364349365234 +ABT,2005-03-29,21.950849533081055 +ABT,2005-03-30,22.43065071105957 +ABT,2005-03-31,22.368276596069336 +ABT,2005-04-01,22.161962509155273 +ABT,2005-04-04,22.157163619995117 +ABT,2005-04-05,22.646560668945312 +ABT,2005-04-06,22.843278884887695 +ABT,2005-04-07,23.19832992553711 +ABT,2005-04-08,22.963228225708008 +ABT,2005-04-11,22.910449981689453 +ABT,2005-04-12,22.982419967651367 +ABT,2005-04-13,23.049591064453125 +ABT,2005-04-14,23.16954231262207 +ABT,2005-04-15,23.92762565612793 +ABT,2005-04-18,23.5006046295166 +ABT,2005-04-19,23.11196517944336 +ABT,2005-04-20,22.69454002380371 +ABT,2005-04-21,23.078380584716797 +ABT,2005-04-22,22.824085235595703 +ABT,2005-04-25,22.920045852661133 +ABT,2005-04-26,23.001611709594727 +ABT,2005-04-27,23.255905151367188 +ABT,2005-04-28,23.07358169555664 +ABT,2005-04-29,23.58696746826172 +ABT,2005-05-02,23.692523956298828 +ABT,2005-05-03,23.63494873046875 +ABT,2005-05-04,23.850858688354492 +ABT,2005-05-05,23.601362228393555 +ABT,2005-05-06,23.51979637145996 +ABT,2005-05-09,23.543785095214844 +ABT,2005-05-10,23.438230514526367 +ABT,2005-05-11,23.63494873046875 +ABT,2005-05-12,23.56777572631836 +ABT,2005-05-13,23.395048141479492 +ABT,2005-05-16,23.735706329345703 +ABT,2005-05-17,23.706918716430664 +ABT,2005-05-18,23.678129196166992 +ABT,2005-05-19,23.52939224243164 +ABT,2005-05-20,23.45262336730957 +ABT,2005-05-23,23.366260528564453 +ABT,2005-05-24,23.351865768432617 +ABT,2005-05-25,23.145551681518555 +ABT,2005-05-26,23.135955810546875 +ABT,2005-05-27,23.030399322509766 +ABT,2005-05-31,23.145551681518555 +ABT,2005-06-01,23.18873405456543 +ABT,2005-06-02,23.155147552490234 +ABT,2005-06-03,23.15994644165039 +ABT,2005-06-06,23.246309280395508 +ABT,2005-06-07,23.395048141479492 +ABT,2005-06-08,23.347068786621094 +ABT,2005-06-09,23.5006046295166 +ABT,2005-06-10,23.46221923828125 +ABT,2005-06-13,23.438230514526367 +ABT,2005-06-14,23.51979637145996 +ABT,2005-06-15,23.51979637145996 +ABT,2005-06-16,23.548583984375 +ABT,2005-06-17,23.716514587402344 +ABT,2005-06-20,23.697322845458984 +ABT,2005-06-21,23.726110458374023 +ABT,2005-06-22,23.855655670166016 +ABT,2005-06-23,23.548583984375 +ABT,2005-06-24,23.51979637145996 +ABT,2005-06-27,23.505401611328125 +ABT,2005-06-28,23.750099182128906 +ABT,2005-06-29,23.620553970336914 +ABT,2005-06-30,23.514997482299805 +ABT,2005-07-01,23.524593353271484 +ABT,2005-07-05,23.486209869384766 +ABT,2005-07-06,23.57737159729004 +ABT,2005-07-07,23.495805740356445 +ABT,2005-07-08,23.678129196166992 +ABT,2005-07-11,23.82206916809082 +ABT,2005-07-12,23.98520278930664 +ABT,2005-07-13,22.862470626831055 +ABT,2005-07-14,22.368276596069336 +ABT,2005-07-15,22.48822593688965 +ABT,2005-07-18,22.26751708984375 +ABT,2005-07-19,22.23872947692871 +ABT,2005-07-20,22.47863006591797 +ABT,2005-07-21,22.291507720947266 +ABT,2005-07-22,22.08999252319336 +ABT,2005-07-25,21.826101303100586 +ABT,2005-07-26,21.94605255126953 +ABT,2005-07-27,22.190750122070312 +ABT,2005-07-28,22.464235305786133 +ABT,2005-07-29,22.37307357788086 +ABT,2005-08-01,22.560195922851562 +ABT,2005-08-02,22.68494415283203 +ABT,2005-08-03,22.708934783935547 +ABT,2005-08-04,22.56499481201172 +ABT,2005-08-05,22.3059024810791 +ABT,2005-08-08,22.253124237060547 +ABT,2005-08-09,22.358680725097656 +ABT,2005-08-10,22.358680725097656 +ABT,2005-08-11,22.445043563842773 +ABT,2005-08-12,22.329891204833984 +ABT,2005-08-15,22.416255950927734 +ABT,2005-08-16,22.08039665222168 +ABT,2005-08-17,22.113981246948242 +ABT,2005-08-18,22.08039665222168 +ABT,2005-08-19,21.989234924316406 +ABT,2005-08-22,22.051607131958008 +ABT,2005-08-23,21.926860809326172 +ABT,2005-08-24,21.552616119384766 +ABT,2005-08-25,21.64377784729004 +ABT,2005-08-26,21.461454391479492 +ABT,2005-08-29,21.65337371826172 +ABT,2005-08-30,21.41347312927246 +ABT,2005-08-31,21.65337371826172 +ABT,2005-09-01,21.658172607421875 +ABT,2005-09-02,21.533424377441406 +ABT,2005-09-06,21.734939575195312 +ABT,2005-09-07,21.917264938354492 +ABT,2005-09-08,21.778121948242188 +ABT,2005-09-09,21.864486694335938 +ABT,2005-09-12,21.701353073120117 +ABT,2005-09-13,21.427867889404297 +ABT,2005-09-14,21.039230346679688 +ABT,2005-09-15,20.967260360717773 +ABT,2005-09-16,20.986452102661133 +ABT,2005-09-19,20.78013801574707 +ABT,2005-09-20,20.67458152770996 +ABT,2005-09-21,20.679380416870117 +ABT,2005-09-22,21.068017959594727 +ABT,2005-09-23,21.21675682067871 +ABT,2005-09-26,20.4682674407959 +ABT,2005-09-27,20.501853942871094 +ABT,2005-09-28,20.122812271118164 +ABT,2005-09-29,20.194782257080078 +ABT,2005-09-30,20.34351921081543 +ABT,2005-10-03,20.38190460205078 +ABT,2005-10-04,21.115997314453125 +ABT,2005-10-05,20.765743255615234 +ABT,2005-10-06,20.6409969329834 +ABT,2005-10-07,20.487459182739258 +ABT,2005-10-10,20.237964630126953 +ABT,2005-10-11,20.35311508178711 +ABT,2005-10-12,20.1995792388916 +ABT,2005-10-13,20.425085067749023 +ABT,2005-10-14,20.45867156982422 +ABT,2005-10-17,20.415489196777344 +ABT,2005-10-18,20.34351921081543 +ABT,2005-10-19,21.087209701538086 +ABT,2005-10-20,20.756147384643555 +ABT,2005-10-21,20.511449813842773 +ABT,2005-10-24,20.583419799804688 +ABT,2005-10-25,20.765743255615234 +ABT,2005-10-26,20.636198043823242 +ABT,2005-10-27,20.362712860107422 +ABT,2005-10-28,20.511449813842773 +ABT,2005-10-31,20.6553897857666 +ABT,2005-11-01,20.52584457397461 +ABT,2005-11-02,20.45867156982422 +ABT,2005-11-03,20.530641555786133 +ABT,2005-11-04,20.425085067749023 +ABT,2005-11-07,20.415489196777344 +ABT,2005-11-08,20.40109634399414 +ABT,2005-11-09,20.487459182739258 +ABT,2005-11-10,20.53544044494629 +ABT,2005-11-11,20.981653213500977 +ABT,2005-11-14,19.441495895385742 +ABT,2005-11-15,19.897306442260742 +ABT,2005-11-16,19.47028350830078 +ABT,2005-11-17,19.60462760925293 +ABT,2005-11-18,19.62381935119629 +ABT,2005-11-21,19.369525909423828 +ABT,2005-11-22,18.86573600769043 +ABT,2005-11-23,18.707401275634766 +ABT,2005-11-25,18.702604293823242 +ABT,2005-11-28,18.688209533691406 +ABT,2005-11-29,18.309167861938477 +ABT,2005-11-30,18.093257904052734 +ABT,2005-12-01,18.054874420166016 +ABT,2005-12-02,18.501087188720703 +ABT,2005-12-05,18.323562622070312 +ABT,2005-12-06,18.170026779174805 +ABT,2005-12-07,18.23240089416504 +ABT,2005-12-08,18.37154197692871 +ABT,2005-12-09,18.707401275634766 +ABT,2005-12-12,18.793766021728516 +ABT,2005-12-13,18.937705993652344 +ABT,2005-12-14,18.937705993652344 +ABT,2005-12-15,18.832149505615234 +ABT,2005-12-16,19.2735652923584 +ABT,2005-12-19,19.398313522338867 +ABT,2005-12-20,19.191999435424805 +ABT,2005-12-21,19.369525909423828 +ABT,2005-12-22,19.54705238342285 +ABT,2005-12-23,19.60462760925293 +ABT,2005-12-27,19.383920669555664 +ABT,2005-12-28,19.35993003845215 +ABT,2005-12-29,19.096040725708008 +ABT,2005-12-30,18.918514251708984 +ABT,2006-01-03,18.976089477539062 +ABT,2006-01-04,19.0048770904541 +ABT,2006-01-05,19.249576568603516 +ABT,2006-01-06,19.619022369384766 +ABT,2006-01-09,20.348318099975586 +ABT,2006-01-10,20.151599884033203 +ABT,2006-01-11,19.878114700317383 +ABT,2006-01-12,19.834932327270508 +ABT,2006-01-13,19.762962341308594 +ABT,2006-01-17,19.705385208129883 +ABT,2006-01-18,19.777355194091797 +ABT,2006-01-19,19.930892944335938 +ABT,2006-01-20,19.35993003845215 +ABT,2006-01-23,19.43669891357422 +ABT,2006-01-24,19.220787048339844 +ABT,2006-01-25,20.233165740966797 +ABT,2006-01-26,20.784936904907227 +ABT,2006-01-27,20.631399154663086 +ABT,2006-01-30,20.602611541748047 +ABT,2006-01-31,20.703369140625 +ABT,2006-02-01,20.679380416870117 +ABT,2006-02-02,20.35311508178711 +ABT,2006-02-03,20.386701583862305 +ABT,2006-02-06,20.35311508178711 +ABT,2006-02-07,20.204378128051758 +ABT,2006-02-08,20.180387496948242 +ABT,2006-02-09,20.223569869995117 +ABT,2006-02-10,20.377105712890625 +ABT,2006-02-13,20.549833297729492 +ABT,2006-02-14,20.981653213500977 +ABT,2006-02-15,21.183170318603516 +ABT,2006-02-16,21.28392791748047 +ABT,2006-02-17,21.27433204650879 +ABT,2006-02-21,21.106401443481445 +ABT,2006-02-22,21.06321907043457 +ABT,2006-02-23,20.83771324157715 +ABT,2006-02-24,21.087209701538086 +ABT,2006-02-27,21.327110290527344 +ABT,2006-02-28,21.19756317138672 +ABT,2006-03-01,21.1112003326416 +ABT,2006-03-02,20.842512130737305 +ABT,2006-03-03,21.005643844604492 +ABT,2006-03-06,20.957664489746094 +ABT,2006-03-07,20.88569450378418 +ABT,2006-03-08,20.861703872680664 +ABT,2006-03-09,20.722562789916992 +ABT,2006-03-10,21.072816848754883 +ABT,2006-03-13,21.55741310119629 +ABT,2006-03-14,21.667768478393555 +ABT,2006-03-15,21.71095085144043 +ABT,2006-03-16,21.590999603271484 +ABT,2006-03-17,21.677364349365234 +ABT,2006-03-20,21.231149673461914 +ABT,2006-03-21,21.082412719726562 +ABT,2006-03-22,21.1591796875 +ABT,2006-03-23,21.05362319946289 +ABT,2006-03-24,21.048826217651367 +ABT,2006-03-27,20.852108001708984 +ABT,2006-03-28,20.612207412719727 +ABT,2006-03-29,20.593015670776367 +ABT,2006-03-30,20.45867156982422 +ABT,2006-03-31,20.377105712890625 +ABT,2006-04-03,20.583419799804688 +ABT,2006-04-04,20.434682846069336 +ABT,2006-04-05,20.4682674407959 +ABT,2006-04-06,20.569026947021484 +ABT,2006-04-07,20.194782257080078 +ABT,2006-04-10,20.237964630126953 +ABT,2006-04-11,19.887710571289062 +ABT,2006-04-12,19.978872299194336 +ABT,2006-04-13,19.911699295043945 +ABT,2006-04-17,19.734174728393555 +ABT,2006-04-18,19.998064041137695 +ABT,2006-04-19,19.834932327270508 +ABT,2006-04-20,20.108417510986328 +ABT,2006-04-21,20.151599884033203 +ABT,2006-04-24,19.738971710205078 +ABT,2006-04-25,19.767759323120117 +ABT,2006-04-26,19.724578857421875 +ABT,2006-04-27,20.16599464416504 +ABT,2006-04-28,20.50665283203125 +ABT,2006-05-01,20.30513572692871 +ABT,2006-05-02,20.223569869995117 +ABT,2006-05-03,20.271549224853516 +ABT,2006-05-04,20.405893325805664 +ABT,2006-05-05,20.521045684814453 +ABT,2006-05-08,20.377105712890625 +ABT,2006-05-09,20.271549224853516 +ABT,2006-05-10,20.05084228515625 +ABT,2006-05-11,20.161195755004883 +ABT,2006-05-12,19.873315811157227 +ABT,2006-05-15,20.29553985595703 +ABT,2006-05-16,20.4682674407959 +ABT,2006-05-17,20.07003402709961 +ABT,2006-05-18,20.132408142089844 +ABT,2006-05-19,20.065235137939453 +ABT,2006-05-22,20.03165054321289 +ABT,2006-05-23,20.026851654052734 +ABT,2006-05-24,20.223569869995117 +ABT,2006-05-25,20.39150047302246 +ABT,2006-05-26,20.473066329956055 +ABT,2006-05-30,20.41069221496582 +ABT,2006-05-31,20.487459182739258 +ABT,2006-06-01,20.736955642700195 +ABT,2006-06-02,20.69377326965332 +ABT,2006-06-05,20.3723087310791 +ABT,2006-06-06,20.261953353881836 +ABT,2006-06-07,20.578622817993164 +ABT,2006-06-08,20.712966918945312 +ABT,2006-06-09,20.631399154663086 +ABT,2006-06-12,20.497055053710938 +ABT,2006-06-13,20.367509841918945 +ABT,2006-06-14,20.487459182739258 +ABT,2006-06-15,20.660188674926758 +ABT,2006-06-16,20.52584457397461 +ABT,2006-06-19,20.30513572692871 +ABT,2006-06-20,20.257156372070312 +ABT,2006-06-21,20.281145095825195 +ABT,2006-06-22,20.170791625976562 +ABT,2006-06-23,20.127609252929688 +ABT,2006-06-26,20.16599464416504 +ABT,2006-06-27,19.978872299194336 +ABT,2006-06-28,20.242761611938477 +ABT,2006-06-29,20.583419799804688 +ABT,2006-06-30,20.9240779876709 +ABT,2006-07-03,20.909683227539062 +ABT,2006-07-05,20.9240779876709 +ABT,2006-07-06,21.005643844604492 +ABT,2006-07-07,21.015239715576172 +ABT,2006-07-10,20.943269729614258 +ABT,2006-07-11,21.3798885345459 +ABT,2006-07-12,21.163978576660156 +ABT,2006-07-13,21.106401443481445 +ABT,2006-07-14,21.115997314453125 +ABT,2006-07-17,21.341503143310547 +ABT,2006-07-18,21.447059631347656 +ABT,2006-07-19,22.20514488220215 +ABT,2006-07-20,22.171558380126953 +ABT,2006-07-21,22.473831176757812 +ABT,2006-07-24,22.81928825378418 +ABT,2006-07-25,23.068784713745117 +ABT,2006-07-26,22.59857940673828 +ABT,2006-07-27,22.656156539916992 +ABT,2006-07-28,22.94403648376465 +ABT,2006-07-31,22.920045852661133 +ABT,2006-08-01,22.795297622680664 +ABT,2006-08-02,22.622570037841797 +ABT,2006-08-03,22.656156539916992 +ABT,2006-08-04,22.665752410888672 +ABT,2006-08-07,22.71373176574707 +ABT,2006-08-08,22.872066497802734 +ABT,2006-08-09,22.70413589477539 +ABT,2006-08-10,22.896055221557617 +ABT,2006-08-11,22.747318267822266 +ABT,2006-08-14,23.011207580566406 +ABT,2006-08-15,23.347068786621094 +ABT,2006-08-16,23.64454460144043 +ABT,2006-08-17,23.572574615478516 +ABT,2006-08-18,23.51020050048828 +ABT,2006-08-21,23.351865768432617 +ABT,2006-08-22,23.481412887573242 +ABT,2006-08-23,23.51020050048828 +ABT,2006-08-24,23.42383575439453 +ABT,2006-08-25,23.409442901611328 +ABT,2006-08-28,23.491008758544922 +ABT,2006-08-29,23.491008758544922 +ABT,2006-08-30,23.116764068603516 +ABT,2006-08-31,23.366260528564453 +ABT,2006-09-01,23.20792579650879 +ABT,2006-09-05,23.19832992553711 +ABT,2006-09-06,22.996814727783203 +ABT,2006-09-07,22.982419967651367 +ABT,2006-09-08,23.46221923828125 +ABT,2006-09-11,23.337472915649414 +ABT,2006-09-12,23.41423988342285 +ABT,2006-09-13,23.5965633392334 +ABT,2006-09-14,23.582170486450195 +ABT,2006-09-15,23.740503311157227 +ABT,2006-09-18,23.45262336730957 +ABT,2006-09-19,23.58696746826172 +ABT,2006-09-20,23.29429054260254 +ABT,2006-09-21,23.126359939575195 +ABT,2006-09-22,22.982419967651367 +ABT,2006-09-25,23.006410598754883 +ABT,2006-09-26,23.06398582458496 +ABT,2006-09-27,23.20792579650879 +ABT,2006-09-28,23.18873405456543 +ABT,2006-09-29,23.299087524414062 +ABT,2006-10-02,23.145551681518555 +ABT,2006-10-03,22.843278884887695 +ABT,2006-10-04,22.61777114868164 +ABT,2006-10-05,22.23872947692871 +ABT,2006-10-06,22.161962509155273 +ABT,2006-10-09,22.406660079956055 +ABT,2006-10-10,22.33469009399414 +ABT,2006-10-11,22.296306610107422 +ABT,2006-10-12,22.286710739135742 +ABT,2006-10-13,22.517013549804688 +ABT,2006-10-16,22.632165908813477 +ABT,2006-10-17,22.641761779785156 +ABT,2006-10-18,22.95842933654785 +ABT,2006-10-19,22.992015838623047 +ABT,2006-10-20,23.404644012451172 +ABT,2006-10-23,23.428634643554688 +ABT,2006-10-24,23.087976455688477 +ABT,2006-10-25,23.164743423461914 +ABT,2006-10-26,22.97762107849121 +ABT,2006-10-27,22.872066497802734 +ABT,2006-10-30,22.593782424926758 +ABT,2006-10-31,22.795297622680664 +ABT,2006-11-01,22.75211524963379 +ABT,2006-11-02,22.77130889892578 +ABT,2006-11-03,22.8576717376709 +ABT,2006-11-06,22.776105880737305 +ABT,2006-11-07,22.963228225708008 +ABT,2006-11-08,22.68494415283203 +ABT,2006-11-09,21.99403190612793 +ABT,2006-11-10,22.056406021118164 +ABT,2006-11-13,21.902870178222656 +ABT,2006-11-14,22.157163619995117 +ABT,2006-11-15,22.545801162719727 +ABT,2006-11-16,22.785701751708984 +ABT,2006-11-17,22.872066497802734 +ABT,2006-11-20,22.91524887084961 +ABT,2006-11-21,22.785701751708984 +ABT,2006-11-22,22.814489364624023 +ABT,2006-11-24,22.526609420776367 +ABT,2006-11-27,22.25792121887207 +ABT,2006-11-28,22.262720108032227 +ABT,2006-11-29,22.44024658203125 +ABT,2006-11-30,22.387468338012695 +ABT,2006-12-01,22.34428596496582 +ABT,2006-12-04,23.078380584716797 +ABT,2006-12-05,23.16954231262207 +ABT,2006-12-06,23.035198211669922 +ABT,2006-12-07,23.049591064453125 +ABT,2006-12-08,23.011207580566406 +ABT,2006-12-11,22.94403648376465 +ABT,2006-12-12,23.025602340698242 +ABT,2006-12-13,23.011207580566406 +ABT,2006-12-14,23.078380584716797 +ABT,2006-12-15,23.255905151367188 +ABT,2006-12-18,23.0927734375 +ABT,2006-12-19,23.155147552490234 +ABT,2006-12-20,23.006410598754883 +ABT,2006-12-21,23.030399322509766 +ABT,2006-12-22,22.900854110717773 +ABT,2006-12-26,23.14075469970703 +ABT,2006-12-27,23.51020050048828 +ABT,2006-12-28,23.476613998413086 +ABT,2006-12-29,23.371057510375977 +ABT,2007-01-03,23.495805740356445 +ABT,2007-01-04,23.942020416259766 +ABT,2007-01-05,23.942020416259766 +ABT,2007-01-08,24.028383255004883 +ABT,2007-01-09,24.2394962310791 +ABT,2007-01-10,24.177122116088867 +ABT,2007-01-11,24.157930374145508 +ABT,2007-01-12,24.205909729003906 +ABT,2007-01-16,24.282678604125977 +ABT,2007-01-17,24.73369026184082 +ABT,2007-01-18,25.328641891479492 +ABT,2007-01-19,25.678895950317383 +ABT,2007-01-22,25.582935333251953 +ABT,2007-01-23,25.611724853515625 +ABT,2007-01-24,25.69329071044922 +ABT,2007-01-25,25.232681274414062 +ABT,2007-01-26,25.213489532470703 +ABT,2007-01-29,25.266267776489258 +ABT,2007-01-30,25.52056121826172 +ABT,2007-01-31,25.429399490356445 +ABT,2007-02-01,25.36702537536621 +ABT,2007-02-02,25.271066665649414 +ABT,2007-02-05,25.18950080871582 +ABT,2007-02-06,25.170307159423828 +ABT,2007-02-07,25.165510177612305 +ABT,2007-02-08,25.01677131652832 +ABT,2007-02-09,25.079145431518555 +ABT,2007-02-12,25.295055389404297 +ABT,2007-02-13,25.290258407592773 +ABT,2007-02-14,25.285459518432617 +ABT,2007-02-15,25.33344078063965 +ABT,2007-02-16,25.184701919555664 +ABT,2007-02-20,25.22788429260254 +ABT,2007-02-21,25.290258407592773 +ABT,2007-02-22,25.72687530517578 +ABT,2007-02-23,25.712482452392578 +ABT,2007-02-26,26.134706497192383 +ABT,2007-02-27,25.83243179321289 +ABT,2007-02-28,26.206676483154297 +ABT,2007-03-01,25.80364418029785 +ABT,2007-03-02,25.4341983795166 +ABT,2007-03-05,25.309450149536133 +ABT,2007-03-06,25.36702537536621 +ABT,2007-03-07,25.280662536621094 +ABT,2007-03-08,25.621320724487305 +ABT,2007-03-09,26.09632110595703 +ABT,2007-03-12,26.091524124145508 +ABT,2007-03-13,25.961978912353516 +ABT,2007-03-14,25.798845291137695 +ABT,2007-03-15,25.731674194335938 +ABT,2007-03-16,25.371824264526367 +ABT,2007-03-19,25.515764236450195 +ABT,2007-03-20,26.139503479003906 +ABT,2007-03-21,26.235464096069336 +ABT,2007-03-22,26.149099349975586 +ABT,2007-03-23,25.84202766418457 +ABT,2007-03-26,27.46375274658203 +ABT,2007-03-27,27.156679153442383 +ABT,2007-03-28,26.75364875793457 +ABT,2007-03-29,26.777637481689453 +ABT,2007-03-30,26.77284049987793 +ABT,2007-04-02,26.777637481689453 +ABT,2007-04-03,27.190265655517578 +ABT,2007-04-04,27.00794219970703 +ABT,2007-04-05,27.358196258544922 +ABT,2007-04-09,27.449357986450195 +ABT,2007-04-10,27.37738800048828 +ABT,2007-04-11,27.348600387573242 +ABT,2007-04-12,27.545318603515625 +ABT,2007-04-13,28.063501358032227 +ABT,2007-04-16,28.25062370300293 +ABT,2007-04-17,28.30820083618164 +ABT,2007-04-18,27.84279441833496 +ABT,2007-04-19,27.46375274658203 +ABT,2007-04-20,27.75642967224121 +ABT,2007-04-23,27.449357986450195 +ABT,2007-04-24,27.430166244506836 +ABT,2007-04-25,27.61728858947754 +ABT,2007-04-26,27.305418014526367 +ABT,2007-04-27,27.233448028564453 +ABT,2007-04-30,27.166276931762695 +ABT,2007-05-01,27.353397369384766 +ABT,2007-05-02,27.439762115478516 +ABT,2007-05-03,27.545318603515625 +ABT,2007-05-04,27.972339630126953 +ABT,2007-05-07,28.284210205078125 +ABT,2007-05-08,28.23143196105957 +ABT,2007-05-09,28.1546630859375 +ABT,2007-05-10,27.506933212280273 +ABT,2007-05-11,27.751632690429688 +ABT,2007-05-14,27.804410934448242 +ABT,2007-05-15,28.1546630859375 +ABT,2007-05-16,28.351381301879883 +ABT,2007-05-17,28.26021957397461 +ABT,2007-05-18,28.514514923095703 +ABT,2007-05-21,28.130674362182617 +ABT,2007-05-22,27.679662704467773 +ABT,2007-05-23,27.449357986450195 +ABT,2007-05-24,27.089508056640625 +ABT,2007-05-25,27.04632568359375 +ABT,2007-05-29,27.1806697845459 +ABT,2007-05-30,26.79203224182129 +ABT,2007-05-31,27.03672981262207 +ABT,2007-06-01,27.012739181518555 +ABT,2007-06-04,26.68647575378418 +ABT,2007-06-05,26.624101638793945 +ABT,2007-06-06,26.264251708984375 +ABT,2007-06-07,25.89960479736328 +ABT,2007-06-08,26.048341751098633 +ABT,2007-06-11,25.93798828125 +ABT,2007-06-12,25.592531204223633 +ABT,2007-06-13,26.000362396240234 +ABT,2007-06-14,26.000362396240234 +ABT,2007-06-15,26.254655838012695 +ABT,2007-06-18,26.168291091918945 +ABT,2007-06-19,26.235464096069336 +ABT,2007-06-20,26.04354476928711 +ABT,2007-06-21,25.81324005126953 +ABT,2007-06-22,25.362228393554688 +ABT,2007-06-25,25.933189392089844 +ABT,2007-06-26,25.894805908203125 +ABT,2007-06-27,25.894805908203125 +ABT,2007-06-28,25.774856567382812 +ABT,2007-06-29,25.69329071044922 +ABT,2007-07-02,26.06273651123047 +ABT,2007-07-03,26.06273651123047 +ABT,2007-07-05,26.019554138183594 +ABT,2007-07-06,25.90920066833496 +ABT,2007-07-09,25.770057678222656 +ABT,2007-07-10,25.391016006469727 +ABT,2007-07-11,25.5301570892334 +ABT,2007-07-12,25.794048309326172 +ABT,2007-07-13,25.544551849365234 +ABT,2007-07-16,25.698087692260742 +ABT,2007-07-17,25.61652183532715 +ABT,2007-07-18,25.765260696411133 +ABT,2007-07-19,26.06273651123047 +ABT,2007-07-20,25.36702537536621 +ABT,2007-07-23,25.87081527709961 +ABT,2007-07-24,25.194297790527344 +ABT,2007-07-25,25.09354019165039 +ABT,2007-07-26,24.512981414794922 +ABT,2007-07-27,24.00439453125 +ABT,2007-07-30,24.38343620300293 +ABT,2007-07-31,24.321062088012695 +ABT,2007-08-01,24.445810317993164 +ABT,2007-08-02,24.570558547973633 +ABT,2007-08-03,24.512981414794922 +ABT,2007-08-06,25.486976623535156 +ABT,2007-08-07,26.05314064025879 +ABT,2007-08-08,27.012739181518555 +ABT,2007-08-09,26.35541343688965 +ABT,2007-08-10,26.494556427001953 +ABT,2007-08-13,25.856422424316406 +ABT,2007-08-14,25.175106048583984 +ABT,2007-08-15,25.117530822753906 +ABT,2007-08-16,24.882427215576172 +ABT,2007-08-17,25.299854278564453 +ABT,2007-08-20,25.136722564697266 +ABT,2007-08-21,25.12232780456543 +ABT,2007-08-22,25.01677131652832 +ABT,2007-08-23,25.0263671875 +ABT,2007-08-24,25.203893661499023 +ABT,2007-08-27,24.954397201538086 +ABT,2007-08-28,24.369041442871094 +ABT,2007-08-29,24.70490264892578 +ABT,2007-08-30,24.661720275878906 +ABT,2007-08-31,24.906417846679688 +ABT,2007-09-04,24.748083114624023 +ABT,2007-09-05,24.815256118774414 +ABT,2007-09-06,25.381420135498047 +ABT,2007-09-07,24.882427215576172 +ABT,2007-09-10,24.796064376831055 +ABT,2007-09-11,24.930408477783203 +ABT,2007-09-12,25.069549560546875 +ABT,2007-09-13,25.0263671875 +ABT,2007-09-14,24.99757957458496 +ABT,2007-09-17,24.944801330566406 +ABT,2007-09-18,25.7172794342041 +ABT,2007-09-19,25.885210037231445 +ABT,2007-09-20,25.760461807250977 +ABT,2007-09-21,26.120311737060547 +ABT,2007-09-24,25.84202766418457 +ABT,2007-09-25,26.077129364013672 +ABT,2007-09-26,25.90920066833496 +ABT,2007-09-27,25.933189392089844 +ABT,2007-09-28,25.72687530517578 +ABT,2007-10-01,26.489757537841797 +ABT,2007-10-02,26.609708786010742 +ABT,2007-10-03,26.643293380737305 +ABT,2007-10-04,26.64809226989746 +ABT,2007-10-05,26.388999938964844 +ABT,2007-10-08,26.360212326049805 +ABT,2007-10-09,26.321828842163086 +ABT,2007-10-10,26.024351119995117 +ABT,2007-10-11,25.602127075195312 +ABT,2007-10-12,25.256671905517578 +ABT,2007-10-15,24.911216735839844 +ABT,2007-10-16,24.935205459594727 +ABT,2007-10-17,24.565759658813477 +ABT,2007-10-18,24.7912654876709 +ABT,2007-10-19,24.661720275878906 +ABT,2007-10-22,24.776872634887695 +ABT,2007-10-23,24.863235473632812 +ABT,2007-10-24,25.362228393554688 +ABT,2007-10-25,25.846826553344727 +ABT,2007-10-26,25.942785263061523 +ABT,2007-10-29,26.125110626220703 +ABT,2007-10-30,26.2210693359375 +ABT,2007-10-31,26.206676483154297 +ABT,2007-11-01,25.96677589416504 +ABT,2007-11-02,25.933189392089844 +ABT,2007-11-05,25.91879653930664 +ABT,2007-11-06,26.07233238220215 +ABT,2007-11-07,25.789249420166016 +ABT,2007-11-08,25.87081527709961 +ABT,2007-11-09,25.96677589416504 +ABT,2007-11-12,26.23066520690918 +ABT,2007-11-13,26.4417781829834 +ABT,2007-11-14,26.057937622070312 +ABT,2007-11-15,26.139503479003906 +ABT,2007-11-16,26.489757537841797 +ABT,2007-11-19,26.302635192871094 +ABT,2007-11-20,26.66728401184082 +ABT,2007-11-21,26.25945472717285 +ABT,2007-11-23,26.624101638793945 +ABT,2007-11-26,26.029150009155273 +ABT,2007-11-27,26.825618743896484 +ABT,2007-11-28,27.070316314697266 +ABT,2007-11-29,27.348600387573242 +ABT,2007-11-30,27.593297958374023 +ABT,2007-12-03,27.353397369384766 +ABT,2007-12-04,27.588499069213867 +ABT,2007-12-05,27.905168533325195 +ABT,2007-12-06,27.90036964416504 +ABT,2007-12-07,27.933956146240234 +ABT,2007-12-10,28.26021957397461 +ABT,2007-12-11,27.87158203125 +ABT,2007-12-12,27.88117790222168 +ABT,2007-12-13,28.010723114013672 +ABT,2007-12-14,27.593297958374023 +ABT,2007-12-17,27.23824691772461 +ABT,2007-12-18,27.679662704467773 +ABT,2007-12-19,27.458953857421875 +ABT,2007-12-20,27.6364803314209 +ABT,2007-12-21,27.953147888183594 +ABT,2007-12-24,27.99633026123047 +ABT,2007-12-26,27.770824432373047 +ABT,2007-12-27,27.339004516601562 +ABT,2007-12-28,27.458953857421875 +ABT,2007-12-31,26.94076919555664 +ABT,2008-01-02,26.777637481689453 +ABT,2008-01-03,26.614505767822266 +ABT,2008-01-04,26.768041610717773 +ABT,2008-01-07,27.588499069213867 +ABT,2008-01-08,28.312997817993164 +ABT,2008-01-09,28.807191848754883 +ABT,2008-01-10,28.840778350830078 +ABT,2008-01-11,29.02790069580078 +ABT,2008-01-14,28.754413604736328 +ABT,2008-01-15,28.62966537475586 +ABT,2008-01-16,29.02790069580078 +ABT,2008-01-17,28.66805076599121 +ABT,2008-01-18,28.514514923095703 +ABT,2008-01-22,27.583702087402344 +ABT,2008-01-23,27.814006805419922 +ABT,2008-01-24,27.37738800048828 +ABT,2008-01-25,26.619304656982422 +ABT,2008-01-28,27.079912185668945 +ABT,2008-01-29,26.988750457763672 +ABT,2008-01-30,26.844810485839844 +ABT,2008-01-31,26.955163955688477 +ABT,2008-02-01,27.612489700317383 +ABT,2008-02-04,27.85239028930664 +ABT,2008-02-05,27.51173210144043 +ABT,2008-02-06,27.698854446411133 +ABT,2008-02-07,27.876380920410156 +ABT,2008-02-08,27.252639770507812 +ABT,2008-02-11,27.031932830810547 +ABT,2008-02-12,26.844810485839844 +ABT,2008-02-13,27.118295669555664 +ABT,2008-02-14,26.57132339477539 +ABT,2008-02-15,26.652889251708984 +ABT,2008-02-19,26.662485122680664 +ABT,2008-02-20,26.681678771972656 +ABT,2008-02-21,26.321828842163086 +ABT,2008-02-22,26.168291091918945 +ABT,2008-02-25,26.614505767822266 +ABT,2008-02-26,26.662485122680664 +ABT,2008-02-27,26.168291091918945 +ABT,2008-02-28,26.014755249023438 +ABT,2008-02-29,25.69329071044922 +ABT,2008-03-03,25.53975486755371 +ABT,2008-03-04,25.544551849365234 +ABT,2008-03-05,25.419803619384766 +ABT,2008-03-06,24.992782592773438 +ABT,2008-03-07,24.48899269104004 +ABT,2008-03-10,24.27787971496582 +ABT,2008-03-11,24.40262794494629 +ABT,2008-03-12,24.632932662963867 +ABT,2008-03-13,25.213489532470703 +ABT,2008-03-14,24.652124404907227 +ABT,2008-03-17,25.21828842163086 +ABT,2008-03-18,25.82283592224121 +ABT,2008-03-19,26.09632110595703 +ABT,2008-03-20,26.70566749572754 +ABT,2008-03-24,26.595314025878906 +ABT,2008-03-25,26.163494110107422 +ABT,2008-03-26,25.923593521118164 +ABT,2008-03-27,25.69329071044922 +ABT,2008-03-28,25.46298599243164 +ABT,2008-03-31,26.460969924926758 +ABT,2008-04-01,26.499353408813477 +ABT,2008-04-02,26.05314064025879 +ABT,2008-04-03,26.163494110107422 +ABT,2008-04-04,26.312231063842773 +ABT,2008-04-07,26.32662582397461 +ABT,2008-04-08,25.90920066833496 +ABT,2008-04-09,25.846826553344727 +ABT,2008-04-10,25.866018295288086 +ABT,2008-04-11,25.33344078063965 +ABT,2008-04-14,25.175106048583984 +ABT,2008-04-15,24.906417846679688 +ABT,2008-04-16,24.63772964477539 +ABT,2008-04-17,24.436214447021484 +ABT,2008-04-18,24.33545684814453 +ABT,2008-04-21,24.244293212890625 +ABT,2008-04-22,24.2394962310791 +ABT,2008-04-23,24.25868797302246 +ABT,2008-04-24,24.201112747192383 +ABT,2008-04-25,24.604143142700195 +ABT,2008-04-28,24.76247787475586 +ABT,2008-04-29,25.659704208374023 +ABT,2008-04-30,25.309450149536133 +ABT,2008-05-01,25.7028865814209 +ABT,2008-05-02,25.51096534729004 +ABT,2008-05-05,25.429399490356445 +ABT,2008-05-06,25.22788429260254 +ABT,2008-05-07,24.60894203186035 +ABT,2008-05-08,24.604143142700195 +ABT,2008-05-09,24.844043731689453 +ABT,2008-05-12,25.32384490966797 +ABT,2008-05-13,26.101119995117188 +ABT,2008-05-14,26.30743408203125 +ABT,2008-05-15,26.32662582397461 +ABT,2008-05-16,26.249858856201172 +ABT,2008-05-19,26.41299057006836 +ABT,2008-05-20,26.235464096069336 +ABT,2008-05-21,26.081928253173828 +ABT,2008-05-22,26.31702995300293 +ABT,2008-05-23,26.03394889831543 +ABT,2008-05-27,26.19228172302246 +ABT,2008-05-28,25.95718002319336 +ABT,2008-05-29,26.849607467651367 +ABT,2008-05-30,27.03672981262207 +ABT,2008-06-02,26.71526336669922 +ABT,2008-06-03,26.739253997802734 +ABT,2008-06-04,26.868799209594727 +ABT,2008-06-05,26.739253997802734 +ABT,2008-06-06,26.273847579956055 +ABT,2008-06-09,26.283443450927734 +ABT,2008-06-10,26.019554138183594 +ABT,2008-06-11,25.669300079345703 +ABT,2008-06-12,25.875614166259766 +ABT,2008-06-13,25.961978912353516 +ABT,2008-06-16,26.067533493041992 +ABT,2008-06-17,25.7028865814209 +ABT,2008-06-18,25.482177734375 +ABT,2008-06-19,25.97637176513672 +ABT,2008-06-20,25.59733009338379 +ABT,2008-06-23,26.048341751098633 +ABT,2008-06-24,25.789249420166016 +ABT,2008-06-25,25.68369483947754 +ABT,2008-06-26,25.304651260375977 +ABT,2008-06-27,25.429399490356445 +ABT,2008-06-30,25.415006637573242 +ABT,2008-07-01,26.009958267211914 +ABT,2008-07-02,26.024351119995117 +ABT,2008-07-03,26.26905059814453 +ABT,2008-07-07,26.000362396240234 +ABT,2008-07-08,27.526126861572266 +ABT,2008-07-09,27.305418014526367 +ABT,2008-07-10,27.516529083251953 +ABT,2008-07-11,27.07511329650879 +ABT,2008-07-14,26.974355697631836 +ABT,2008-07-15,27.75642967224121 +ABT,2008-07-16,27.334205627441406 +ABT,2008-07-17,27.588499069213867 +ABT,2008-07-18,27.62688446044922 +ABT,2008-07-21,27.243043899536133 +ABT,2008-07-22,27.679662704467773 +ABT,2008-07-23,27.343801498413086 +ABT,2008-07-24,27.329408645629883 +ABT,2008-07-25,27.55011558532715 +ABT,2008-07-28,26.969558715820312 +ABT,2008-07-29,26.840011596679688 +ABT,2008-07-30,27.276630401611328 +ABT,2008-07-31,27.031932830810547 +ABT,2008-08-01,26.902385711669922 +ABT,2008-08-04,27.47334861755371 +ABT,2008-08-05,28.169057846069336 +ABT,2008-08-06,28.20264434814453 +ABT,2008-08-07,28.001127243041992 +ABT,2008-08-08,28.322593688964844 +ABT,2008-08-11,28.26021957397461 +ABT,2008-08-12,28.25062370300293 +ABT,2008-08-13,28.044309616088867 +ABT,2008-08-14,28.164260864257812 +ABT,2008-08-15,28.605676651000977 +ABT,2008-08-18,28.28900718688965 +ABT,2008-08-19,28.24102783203125 +ABT,2008-08-20,27.991531372070312 +ABT,2008-08-21,27.847591400146484 +ABT,2008-08-22,28.058704376220703 +ABT,2008-08-25,27.713247299194336 +ABT,2008-08-26,27.622085571289062 +ABT,2008-08-27,27.694055557250977 +ABT,2008-08-28,28.188249588012695 +ABT,2008-08-29,27.554914474487305 +ABT,2008-09-02,28.312997817993164 +ABT,2008-09-03,27.79481315612793 +ABT,2008-09-04,27.14228630065918 +ABT,2008-09-05,27.353397369384766 +ABT,2008-09-08,28.029916763305664 +ABT,2008-09-09,27.578903198242188 +ABT,2008-09-10,27.780420303344727 +ABT,2008-09-11,28.456937789916992 +ABT,2008-09-12,28.351381301879883 +ABT,2008-09-15,28.058704376220703 +ABT,2008-09-16,28.69683837890625 +ABT,2008-09-17,27.468549728393555 +ABT,2008-09-18,27.866783142089844 +ABT,2008-09-19,28.169057846069336 +ABT,2008-09-22,27.415771484375 +ABT,2008-09-23,28.073097229003906 +ABT,2008-09-24,28.236230850219727 +ABT,2008-09-25,28.466533660888672 +ABT,2008-09-26,28.500120162963867 +ABT,2008-09-29,27.54051971435547 +ABT,2008-09-30,27.62688446044922 +ABT,2008-10-01,27.96754264831543 +ABT,2008-10-02,28.26021957397461 +ABT,2008-10-03,28.073097229003906 +ABT,2008-10-06,27.060720443725586 +ABT,2008-10-07,26.81122398376465 +ABT,2008-10-08,26.52814292907715 +ABT,2008-10-09,24.109949111938477 +ABT,2008-10-10,23.726110458374023 +ABT,2008-10-13,26.009958267211914 +ABT,2008-10-14,26.283443450927734 +ABT,2008-10-15,25.85162353515625 +ABT,2008-10-16,26.57132339477539 +ABT,2008-10-17,26.609708786010742 +ABT,2008-10-20,27.612489700317383 +ABT,2008-10-21,26.864002227783203 +ABT,2008-10-22,25.84202766418457 +ABT,2008-10-23,26.398595809936523 +ABT,2008-10-24,26.05314064025879 +ABT,2008-10-27,25.51096534729004 +ABT,2008-10-28,26.388999938964844 +ABT,2008-10-29,25.990766525268555 +ABT,2008-10-30,26.177888870239258 +ABT,2008-10-31,26.460969924926758 +ABT,2008-11-03,26.868799209594727 +ABT,2008-11-04,27.06551742553711 +ABT,2008-11-05,26.475364685058594 +ABT,2008-11-06,25.784452438354492 +ABT,2008-11-07,26.532939910888672 +ABT,2008-11-10,26.57132339477539 +ABT,2008-11-11,26.470565795898438 +ABT,2008-11-12,26.149099349975586 +ABT,2008-11-13,27.415771484375 +ABT,2008-11-14,26.417787551879883 +ABT,2008-11-17,26.54253578186035 +ABT,2008-11-18,27.14228630065918 +ABT,2008-11-19,26.158695220947266 +ABT,2008-11-20,24.157930374145508 +ABT,2008-11-21,24.719295501708984 +ABT,2008-11-24,24.36424446105957 +ABT,2008-11-25,24.575355529785156 +ABT,2008-11-26,24.64732551574707 +ABT,2008-11-28,25.136722564697266 +ABT,2008-12-01,24.061969757080078 +ABT,2008-12-02,24.935205459594727 +ABT,2008-12-03,25.50136947631836 +ABT,2008-12-04,24.963993072509766 +ABT,2008-12-05,25.309450149536133 +ABT,2008-12-08,25.391016006469727 +ABT,2008-12-09,24.935205459594727 +ABT,2008-12-10,24.719295501708984 +ABT,2008-12-11,24.484193801879883 +ABT,2008-12-12,24.349849700927734 +ABT,2008-12-15,24.776872634887695 +ABT,2008-12-16,25.506168365478516 +ABT,2008-12-17,24.9783878326416 +ABT,2008-12-18,24.944801330566406 +ABT,2008-12-19,25.079145431518555 +ABT,2008-12-22,25.290258407592773 +ABT,2008-12-23,25.170307159423828 +ABT,2008-12-24,25.261470794677734 +ABT,2008-12-26,25.194297790527344 +ABT,2008-12-29,25.031166076660156 +ABT,2008-12-30,25.506168365478516 +ABT,2008-12-31,25.60692596435547 +ABT,2009-01-02,25.698087692260742 +ABT,2009-01-05,25.256671905517578 +ABT,2009-01-06,24.431415557861328 +ABT,2009-01-07,24.29707145690918 +ABT,2009-01-08,24.565759658813477 +ABT,2009-01-09,24.551366806030273 +ABT,2009-01-12,24.018787384033203 +ABT,2009-01-13,24.018787384033203 +ABT,2009-01-14,23.735706329345703 +ABT,2009-01-15,23.615755081176758 +ABT,2009-01-16,23.951616287231445 +ABT,2009-01-20,23.606159210205078 +ABT,2009-01-21,25.10313606262207 +ABT,2009-01-22,25.4341983795166 +ABT,2009-01-23,25.338237762451172 +ABT,2009-01-26,25.933189392089844 +ABT,2009-01-27,26.09632110595703 +ABT,2009-01-28,26.369808197021484 +ABT,2009-01-29,26.585718154907227 +ABT,2009-01-30,26.600112915039062 +ABT,2009-02-02,26.662485122680664 +ABT,2009-02-03,27.339004516601562 +ABT,2009-02-04,26.825618743896484 +ABT,2009-02-05,27.12309455871582 +ABT,2009-02-06,27.420570373535156 +ABT,2009-02-09,27.468549728393555 +ABT,2009-02-10,26.768041610717773 +ABT,2009-02-11,26.7248592376709 +ABT,2009-02-12,26.93117332458496 +ABT,2009-02-13,26.360212326049805 +ABT,2009-02-17,25.875614166259766 +ABT,2009-02-18,26.005159378051758 +ABT,2009-02-19,26.129907608032227 +ABT,2009-02-20,25.923593521118164 +ABT,2009-02-23,25.621320724487305 +ABT,2009-02-24,26.264251708984375 +ABT,2009-02-25,25.72687530517578 +ABT,2009-02-26,24.26828384399414 +ABT,2009-02-27,22.71373176574707 +ABT,2009-03-02,22.569791793823242 +ABT,2009-03-03,21.98443603515625 +ABT,2009-03-04,22.636964797973633 +ABT,2009-03-05,22.08999252319336 +ABT,2009-03-06,22.497821807861328 +ABT,2009-03-09,22.38266944885254 +ABT,2009-03-10,22.541004180908203 +ABT,2009-03-11,21.336706161499023 +ABT,2009-03-12,22.38266944885254 +ABT,2009-03-13,22.47863006591797 +ABT,2009-03-16,22.95842933654785 +ABT,2009-03-17,23.57737159729004 +ABT,2009-03-18,23.332674026489258 +ABT,2009-03-19,22.804893493652344 +ABT,2009-03-20,22.8096923828125 +ABT,2009-03-23,23.395048141479492 +ABT,2009-03-24,22.291507720947266 +ABT,2009-03-25,22.085193634033203 +ABT,2009-03-26,22.286710739135742 +ABT,2009-03-27,22.358680725097656 +ABT,2009-03-30,22.97762107849121 +ABT,2009-03-31,22.886459350585938 +ABT,2009-04-01,22.406660079956055 +ABT,2009-04-02,21.77332305908203 +ABT,2009-04-03,21.16877555847168 +ABT,2009-04-06,20.804128646850586 +ABT,2009-04-07,20.593015670776367 +ABT,2009-04-08,20.952865600585938 +ABT,2009-04-09,21.125593185424805 +ABT,2009-04-13,21.29352378845215 +ABT,2009-04-14,21.451858520507812 +ABT,2009-04-15,20.4682674407959 +ABT,2009-04-16,20.482662200927734 +ABT,2009-04-17,21.058422088623047 +ABT,2009-04-20,21.154382705688477 +ABT,2009-04-21,21.288726806640625 +ABT,2009-04-22,20.39150047302246 +ABT,2009-04-23,20.804128646850586 +ABT,2009-04-24,20.67458152770996 +ABT,2009-04-27,20.708168029785156 +ABT,2009-04-28,20.636198043823242 +ABT,2009-04-29,20.44907569885254 +ABT,2009-04-30,20.07962989807129 +ABT,2009-05-01,19.921295166015625 +ABT,2009-05-04,20.717763900756836 +ABT,2009-05-05,20.981653213500977 +ABT,2009-05-06,20.597814559936523 +ABT,2009-05-07,21.408676147460938 +ABT,2009-05-08,21.55741310119629 +ABT,2009-05-11,21.52862548828125 +ABT,2009-05-12,21.787717819213867 +ABT,2009-05-13,21.830900192260742 +ABT,2009-05-14,21.41347312927246 +ABT,2009-05-15,20.784936904907227 +ABT,2009-05-18,20.727359771728516 +ABT,2009-05-19,20.573823928833008 +ABT,2009-05-20,20.669784545898438 +ABT,2009-05-21,20.784936904907227 +ABT,2009-05-22,21.082412719726562 +ABT,2009-05-26,21.384685516357422 +ABT,2009-05-27,21.298322677612305 +ABT,2009-05-28,21.399080276489258 +ABT,2009-05-29,21.619787216186523 +ABT,2009-06-01,21.581403732299805 +ABT,2009-06-02,21.6629695892334 +ABT,2009-06-03,21.648576736450195 +ABT,2009-06-04,21.471050262451172 +ABT,2009-06-05,21.581403732299805 +ABT,2009-06-08,21.461454391479492 +ABT,2009-06-09,21.279130935668945 +ABT,2009-06-10,21.183170318603516 +ABT,2009-06-11,21.3798885345459 +ABT,2009-06-12,21.792516708374023 +ABT,2009-06-15,21.461454391479492 +ABT,2009-06-16,21.461454391479492 +ABT,2009-06-17,22.03241539001465 +ABT,2009-06-18,22.867267608642578 +ABT,2009-06-19,22.82888412475586 +ABT,2009-06-22,22.411457061767578 +ABT,2009-06-23,22.483427047729492 +ABT,2009-06-24,22.545801162719727 +ABT,2009-06-25,23.039995193481445 +ABT,2009-06-26,22.756914138793945 +ABT,2009-06-29,22.94403648376465 +ABT,2009-06-30,22.569791793823242 +ABT,2009-07-01,22.377872467041016 +ABT,2009-07-02,22.20514488220215 +ABT,2009-07-06,22.07080078125 +ABT,2009-07-07,21.754131317138672 +ABT,2009-07-08,22.21953773498535 +ABT,2009-07-09,22.037214279174805 +ABT,2009-07-10,21.787717819213867 +ABT,2009-07-13,22.142770767211914 +ABT,2009-07-14,22.3059024810791 +ABT,2009-07-15,21.725343704223633 +ABT,2009-07-16,21.562211990356445 +ABT,2009-07-17,21.336706161499023 +ABT,2009-07-20,21.59579849243164 +ABT,2009-07-21,21.590999603271484 +ABT,2009-07-22,21.21675682067871 +ABT,2009-07-23,21.03443145751953 +ABT,2009-07-24,21.59579849243164 +ABT,2009-07-27,21.60539436340332 +ABT,2009-07-28,21.797313690185547 +ABT,2009-07-29,21.922061920166016 +ABT,2009-07-30,21.926860809326172 +ABT,2009-07-31,21.58620262145996 +ABT,2009-08-03,21.504636764526367 +ABT,2009-08-04,21.25514030456543 +ABT,2009-08-05,21.1112003326416 +ABT,2009-08-06,20.933673858642578 +ABT,2009-08-07,21.03443145751953 +ABT,2009-08-10,21.36069679260254 +ABT,2009-08-11,21.447059631347656 +ABT,2009-08-12,21.115997314453125 +ABT,2009-08-13,21.26473617553711 +ABT,2009-08-14,21.28392791748047 +ABT,2009-08-17,21.475847244262695 +ABT,2009-08-18,21.269533157348633 +ABT,2009-08-19,21.672565460205078 +ABT,2009-08-20,21.725343704223633 +ABT,2009-08-21,21.778121948242188 +ABT,2009-08-24,22.10918426513672 +ABT,2009-08-25,22.03241539001465 +ABT,2009-08-26,22.104385375976562 +ABT,2009-08-27,22.36347770690918 +ABT,2009-08-28,22.03241539001465 +ABT,2009-08-31,21.701353073120117 +ABT,2009-09-01,21.648576736450195 +ABT,2009-09-02,21.590999603271484 +ABT,2009-09-03,21.619787216186523 +ABT,2009-09-04,21.893274307250977 +ABT,2009-09-08,22.027618408203125 +ABT,2009-09-09,22.243528366088867 +ABT,2009-09-10,22.48822593688965 +ABT,2009-09-11,22.46903419494629 +ABT,2009-09-14,22.708934783935547 +ABT,2009-09-15,22.593782424926758 +ABT,2009-09-16,22.416255950927734 +ABT,2009-09-17,22.243528366088867 +ABT,2009-09-18,22.056406021118164 +ABT,2009-09-21,22.320295333862305 +ABT,2009-09-22,22.42105484008789 +ABT,2009-09-23,22.133174896240234 +ABT,2009-09-24,22.521812438964844 +ABT,2009-09-25,22.708934783935547 +ABT,2009-09-28,23.308683395385742 +ABT,2009-09-29,23.55817985534668 +ABT,2009-09-30,23.735706329345703 +ABT,2009-10-01,23.356664657592773 +ABT,2009-10-02,23.913232803344727 +ABT,2009-10-05,24.148334503173828 +ABT,2009-10-06,24.076364517211914 +ABT,2009-10-07,24.009191513061523 +ABT,2009-10-08,24.04277801513672 +ABT,2009-10-09,24.028383255004883 +ABT,2009-10-12,23.989999771118164 +ABT,2009-10-13,23.82206916809082 +ABT,2009-10-14,24.565759658813477 +ABT,2009-10-15,24.906417846679688 +ABT,2009-10-16,24.67611312866211 +ABT,2009-10-19,25.059953689575195 +ABT,2009-10-20,24.882427215576172 +ABT,2009-10-21,24.541770935058594 +ABT,2009-10-22,25.031166076660156 +ABT,2009-10-23,24.61853790283203 +ABT,2009-10-26,24.417022705078125 +ABT,2009-10-27,24.575355529785156 +ABT,2009-10-28,24.47939682006836 +ABT,2009-10-29,24.40262794494629 +ABT,2009-10-30,24.263486862182617 +ABT,2009-11-02,24.426618576049805 +ABT,2009-11-03,24.196313858032227 +ABT,2009-11-04,24.426618576049805 +ABT,2009-11-05,24.767276763916016 +ABT,2009-11-06,24.72409439086914 +ABT,2009-11-09,25.117530822753906 +ABT,2009-11-10,25.33344078063965 +ABT,2009-11-11,25.554147720336914 +ABT,2009-11-12,25.53975486755371 +ABT,2009-11-13,25.405410766601562 +ABT,2009-11-16,25.731674194335938 +ABT,2009-11-17,25.57813835144043 +ABT,2009-11-18,25.515764236450195 +ABT,2009-11-19,25.410207748413086 +ABT,2009-11-20,25.73647117614746 +ABT,2009-11-23,25.49177360534668 +ABT,2009-11-24,26.024351119995117 +ABT,2009-11-25,26.105918884277344 +ABT,2009-11-27,25.94758415222168 +ABT,2009-11-30,26.144302368164062 +ABT,2009-12-01,26.139503479003906 +ABT,2009-12-02,26.120311737060547 +ABT,2009-12-03,26.024351119995117 +ABT,2009-12-04,25.80364418029785 +ABT,2009-12-07,25.74606704711914 +ABT,2009-12-08,25.544551849365234 +ABT,2009-12-09,25.722078323364258 +ABT,2009-12-10,25.942785263061523 +ABT,2009-12-11,25.798845291137695 +ABT,2009-12-14,25.80364418029785 +ABT,2009-12-15,25.904401779174805 +ABT,2009-12-16,25.85162353515625 +ABT,2009-12-17,25.707683563232422 +ABT,2009-12-18,25.592531204223633 +ABT,2009-12-21,25.87081527709961 +ABT,2009-12-22,25.96677589416504 +ABT,2009-12-23,25.952381134033203 +ABT,2009-12-24,25.981170654296875 +ABT,2009-12-28,26.163494110107422 +ABT,2009-12-29,26.03394889831543 +ABT,2009-12-30,26.168291091918945 +ABT,2009-12-31,25.904401779174805 +ABT,2010-01-04,26.129907608032227 +ABT,2010-01-05,25.91879653930664 +ABT,2010-01-06,26.06273651123047 +ABT,2010-01-07,26.27864646911621 +ABT,2010-01-08,26.41299057006836 +ABT,2010-01-11,26.547334671020508 +ABT,2010-01-12,26.470565795898438 +ABT,2010-01-13,26.52814292907715 +ABT,2010-01-14,26.556930541992188 +ABT,2010-01-15,26.624101638793945 +ABT,2010-01-19,26.964759826660156 +ABT,2010-01-20,26.983951568603516 +ABT,2010-01-21,26.65768814086914 +ABT,2010-01-22,26.153898239135742 +ABT,2010-01-25,26.245059967041016 +ABT,2010-01-26,26.139503479003906 +ABT,2010-01-27,25.86121940612793 +ABT,2010-01-28,25.885210037231445 +ABT,2010-01-29,25.400611877441406 +ABT,2010-02-01,25.592531204223633 +ABT,2010-02-02,26.120311737060547 +ABT,2010-02-03,26.2210693359375 +ABT,2010-02-04,25.82283592224121 +ABT,2010-02-05,25.894805908203125 +ABT,2010-02-08,25.59733009338379 +ABT,2010-02-09,25.59733009338379 +ABT,2010-02-10,25.554147720336914 +ABT,2010-02-11,25.688491821289062 +ABT,2010-02-12,25.875614166259766 +ABT,2010-02-16,26.19228172302246 +ABT,2010-02-17,26.26905059814453 +ABT,2010-02-18,26.374605178833008 +ABT,2010-02-19,26.091524124145508 +ABT,2010-02-22,26.101119995117188 +ABT,2010-02-23,25.894805908203125 +ABT,2010-02-24,26.067533493041992 +ABT,2010-02-25,25.96677589416504 +ABT,2010-02-26,26.04354476928711 +ABT,2010-03-01,26.048341751098633 +ABT,2010-03-02,26.187484741210938 +ABT,2010-03-03,25.94758415222168 +ABT,2010-03-04,25.94758415222168 +ABT,2010-03-05,26.06273651123047 +ABT,2010-03-08,26.110715866088867 +ABT,2010-03-09,26.293039321899414 +ABT,2010-03-10,26.40339469909668 +ABT,2010-03-11,26.64809226989746 +ABT,2010-03-12,26.158695220947266 +ABT,2010-03-15,26.293039321899414 +ABT,2010-03-16,26.235464096069336 +ABT,2010-03-17,26.149099349975586 +ABT,2010-03-18,25.798845291137695 +ABT,2010-03-19,25.650108337402344 +ABT,2010-03-22,25.846826553344727 +ABT,2010-03-23,26.07233238220215 +ABT,2010-03-24,25.846826553344727 +ABT,2010-03-25,25.678895950317383 +ABT,2010-03-26,25.381420135498047 +ABT,2010-03-29,25.486976623535156 +ABT,2010-03-30,25.194297790527344 +ABT,2010-03-31,25.275863647460938 +ABT,2010-04-01,25.410207748413086 +ABT,2010-04-05,25.395814895629883 +ABT,2010-04-06,25.352632522583008 +ABT,2010-04-07,25.18950080871582 +ABT,2010-04-08,25.08394432067871 +ABT,2010-04-09,25.299854278564453 +ABT,2010-04-12,25.271066665649414 +ABT,2010-04-13,25.08394432067871 +ABT,2010-04-14,25.098337173461914 +ABT,2010-04-15,25.12232780456543 +ABT,2010-04-16,25.07434844970703 +ABT,2010-04-19,25.38621711730957 +ABT,2010-04-20,25.458187103271484 +ABT,2010-04-21,24.844043731689453 +ABT,2010-04-22,24.527376174926758 +ABT,2010-04-23,24.565759658813477 +ABT,2010-04-26,24.167526245117188 +ABT,2010-04-27,23.87964630126953 +ABT,2010-04-28,24.11954689025879 +ABT,2010-04-29,24.349849700927734 +ABT,2010-04-30,24.546567916870117 +ABT,2010-05-03,24.407426834106445 +ABT,2010-05-04,24.081161499023438 +ABT,2010-05-05,24.061969757080078 +ABT,2010-05-06,23.51020050048828 +ABT,2010-05-07,23.375856399536133 +ABT,2010-05-10,23.841262817382812 +ABT,2010-05-11,23.702119827270508 +ABT,2010-05-12,23.582170486450195 +ABT,2010-05-13,23.323078155517578 +ABT,2010-05-14,23.270299911499023 +ABT,2010-05-17,23.236713409423828 +ABT,2010-05-18,23.05438995361328 +ABT,2010-05-19,23.001611709594727 +ABT,2010-05-20,22.301103591918945 +ABT,2010-05-21,22.521812438964844 +ABT,2010-05-24,22.81928825378418 +ABT,2010-05-25,22.660953521728516 +ABT,2010-05-26,22.632165908813477 +ABT,2010-05-27,22.96802520751953 +ABT,2010-05-28,22.81928825378418 +ABT,2010-06-01,22.521812438964844 +ABT,2010-06-02,22.78090476989746 +ABT,2010-06-03,22.900854110717773 +ABT,2010-06-04,22.32509422302246 +ABT,2010-06-07,22.181154251098633 +ABT,2010-06-08,22.21953773498535 +ABT,2010-06-09,22.00362777709961 +ABT,2010-06-10,22.646560668945312 +ABT,2010-06-11,22.646560668945312 +ABT,2010-06-14,22.708934783935547 +ABT,2010-06-15,23.11196517944336 +ABT,2010-06-16,23.409442901611328 +ABT,2010-06-17,23.332674026489258 +ABT,2010-06-18,23.399845123291016 +ABT,2010-06-21,23.174339294433594 +ABT,2010-06-22,23.025602340698242 +ABT,2010-06-23,22.81928825378418 +ABT,2010-06-24,22.77130889892578 +ABT,2010-06-25,22.641761779785156 +ABT,2010-06-28,22.636964797973633 +ABT,2010-06-29,22.38266944885254 +ABT,2010-06-30,22.445043563842773 +ABT,2010-07-01,22.291507720947266 +ABT,2010-07-02,22.291507720947266 +ABT,2010-07-06,22.4018611907959 +ABT,2010-07-07,22.891258239746094 +ABT,2010-07-08,23.078380584716797 +ABT,2010-07-09,23.0447940826416 +ABT,2010-07-12,22.94403648376465 +ABT,2010-07-13,22.872066497802734 +ABT,2010-07-14,22.95842933654785 +ABT,2010-07-15,23.039995193481445 +ABT,2010-07-16,22.584186553955078 +ABT,2010-07-19,22.747318267822266 +ABT,2010-07-20,22.776105880737305 +ABT,2010-07-21,23.356664657592773 +ABT,2010-07-22,23.514997482299805 +ABT,2010-07-23,23.476613998413086 +ABT,2010-07-26,23.62535285949707 +ABT,2010-07-27,23.639745712280273 +ABT,2010-07-28,23.615755081176758 +ABT,2010-07-29,23.5006046295166 +ABT,2010-07-30,23.548583984375 +ABT,2010-08-02,23.90843391418457 +ABT,2010-08-03,23.989999771118164 +ABT,2010-08-04,24.076364517211914 +ABT,2010-08-05,23.980403900146484 +ABT,2010-08-06,24.263486862182617 +ABT,2010-08-09,24.41222381591797 +ABT,2010-08-10,24.6953067779541 +ABT,2010-08-11,24.177122116088867 +ABT,2010-08-12,24.177122116088867 +ABT,2010-08-13,24.018787384033203 +ABT,2010-08-16,24.15313148498535 +ABT,2010-08-17,24.321062088012695 +ABT,2010-08-18,24.100353240966797 +ABT,2010-08-19,23.66373634338379 +ABT,2010-08-20,23.67333221435547 +ABT,2010-08-23,23.884443283081055 +ABT,2010-08-24,23.740503311157227 +ABT,2010-08-25,23.903636932373047 +ABT,2010-08-26,23.750099182128906 +ABT,2010-08-27,23.913232803344727 +ABT,2010-08-30,23.745302200317383 +ABT,2010-08-31,23.67333221435547 +ABT,2010-09-01,24.11954689025879 +ABT,2010-09-02,24.282678604125977 +ABT,2010-09-03,24.34505271911621 +ABT,2010-09-07,24.225101470947266 +ABT,2010-09-08,24.205909729003906 +ABT,2010-09-09,24.512981414794922 +ABT,2010-09-10,24.728891372680664 +ABT,2010-09-13,24.685710906982422 +ABT,2010-09-14,24.66651725769043 +ABT,2010-09-15,24.786468505859375 +ABT,2010-09-16,24.76247787475586 +ABT,2010-09-17,24.776872634887695 +ABT,2010-09-20,25.07434844970703 +ABT,2010-09-21,25.021570205688477 +ABT,2010-09-22,24.944801330566406 +ABT,2010-09-23,24.757680892944336 +ABT,2010-09-24,24.920812606811523 +ABT,2010-09-27,24.99757957458496 +ABT,2010-09-28,25.13192367553711 +ABT,2010-09-29,25.184701919555664 +ABT,2010-09-30,25.06475257873535 +ABT,2010-10-01,25.22788429260254 +ABT,2010-10-04,25.194297790527344 +ABT,2010-10-05,25.467784881591797 +ABT,2010-10-06,25.419803619384766 +ABT,2010-10-07,25.22788429260254 +ABT,2010-10-08,25.338237762451172 +ABT,2010-10-11,25.338237762451172 +ABT,2010-10-12,25.674097061157227 +ABT,2010-10-13,25.515764236450195 +ABT,2010-10-14,25.5301570892334 +ABT,2010-10-15,25.51096534729004 +ABT,2010-10-18,25.750865936279297 +ABT,2010-10-19,25.36702537536621 +ABT,2010-10-20,25.15111541748047 +ABT,2010-10-21,25.352632522583008 +ABT,2010-10-22,25.21828842163086 +ABT,2010-10-25,25.194297790527344 +ABT,2010-10-26,25.280662536621094 +ABT,2010-10-27,24.776872634887695 +ABT,2010-10-28,24.82965087890625 +ABT,2010-10-29,24.623336791992188 +ABT,2010-11-01,24.27787971496582 +ABT,2010-11-02,24.41222381591797 +ABT,2010-11-03,24.48899269104004 +ABT,2010-11-04,24.41222381591797 +ABT,2010-11-05,24.431415557861328 +ABT,2010-11-08,24.205909729003906 +ABT,2010-11-09,24.01399040222168 +ABT,2010-11-10,24.071565628051758 +ABT,2010-11-11,23.884443283081055 +ABT,2010-11-12,23.308683395385742 +ABT,2010-11-15,23.107168197631836 +ABT,2010-11-16,22.867267608642578 +ABT,2010-11-17,22.93444061279297 +ABT,2010-11-18,22.84807586669922 +ABT,2010-11-19,22.74251937866211 +ABT,2010-11-22,22.670549392700195 +ABT,2010-11-23,22.526609420776367 +ABT,2010-11-24,22.531408309936523 +ABT,2010-11-26,22.454639434814453 +ABT,2010-11-29,22.3059024810791 +ABT,2010-11-30,22.31549835205078 +ABT,2010-12-01,22.55539894104004 +ABT,2010-12-02,22.843278884887695 +ABT,2010-12-03,22.728126525878906 +ABT,2010-12-06,22.512216567993164 +ABT,2010-12-07,22.497821807861328 +ABT,2010-12-08,22.42105484008789 +ABT,2010-12-09,22.612974166870117 +ABT,2010-12-10,22.84807586669922 +ABT,2010-12-13,22.78090476989746 +ABT,2010-12-14,23.05438995361328 +ABT,2010-12-15,23.087976455688477 +ABT,2010-12-16,23.299087524414062 +ABT,2010-12-17,23.222320556640625 +ABT,2010-12-20,23.15994644165039 +ABT,2010-12-21,23.030399322509766 +ABT,2010-12-22,22.953632354736328 +ABT,2010-12-23,22.939237594604492 +ABT,2010-12-27,22.73292350769043 +ABT,2010-12-28,22.737722396850586 +ABT,2010-12-29,22.75211524963379 +ABT,2010-12-30,22.824085235595703 +ABT,2010-12-31,22.987218856811523 +ABT,2011-01-03,22.94403648376465 +ABT,2011-01-04,23.15994644165039 +ABT,2011-01-05,23.15994644165039 +ABT,2011-01-06,23.11196517944336 +ABT,2011-01-07,23.20792579650879 +ABT,2011-01-10,23.001611709594727 +ABT,2011-01-11,22.953632354736328 +ABT,2011-01-12,22.82888412475586 +ABT,2011-01-13,22.728126525878906 +ABT,2011-01-14,22.497821807861328 +ABT,2011-01-18,22.646560668945312 +ABT,2011-01-19,22.708934783935547 +ABT,2011-01-20,23.011207580566406 +ABT,2011-01-21,22.992015838623047 +ABT,2011-01-24,23.11196517944336 +ABT,2011-01-25,23.011207580566406 +ABT,2011-01-26,22.43065071105957 +ABT,2011-01-27,22.253124237060547 +ABT,2011-01-28,21.826101303100586 +ABT,2011-01-31,21.667768478393555 +ABT,2011-02-01,21.701353073120117 +ABT,2011-02-02,21.941253662109375 +ABT,2011-02-03,22.07080078125 +ABT,2011-02-04,22.128376007080078 +ABT,2011-02-07,21.922061920166016 +ABT,2011-02-08,21.883678436279297 +ABT,2011-02-09,21.8500919342041 +ABT,2011-02-10,21.826101303100586 +ABT,2011-02-11,21.85968780517578 +ABT,2011-02-14,22.06120491027832 +ABT,2011-02-15,22.43065071105957 +ABT,2011-02-16,22.195547103881836 +ABT,2011-02-17,22.224336624145508 +ABT,2011-02-18,22.493024826049805 +ABT,2011-02-22,22.536205291748047 +ABT,2011-02-23,22.296306610107422 +ABT,2011-02-24,22.646560668945312 +ABT,2011-02-25,22.8576717376709 +ABT,2011-02-28,23.078380584716797 +ABT,2011-03-01,22.79050064086914 +ABT,2011-03-02,22.876863479614258 +ABT,2011-03-03,23.19832992553711 +ABT,2011-03-04,23.361461639404297 +ABT,2011-03-07,23.270299911499023 +ABT,2011-03-08,23.366260528564453 +ABT,2011-03-09,23.543785095214844 +ABT,2011-03-10,23.270299911499023 +ABT,2011-03-11,23.251108169555664 +ABT,2011-03-14,23.135955810546875 +ABT,2011-03-15,22.862470626831055 +ABT,2011-03-16,22.411457061767578 +ABT,2011-03-17,22.67534828186035 +ABT,2011-03-18,22.987218856811523 +ABT,2011-03-21,23.0447940826416 +ABT,2011-03-22,23.011207580566406 +ABT,2011-03-23,23.025602340698242 +ABT,2011-03-24,23.08317756652832 +ABT,2011-03-25,23.0447940826416 +ABT,2011-03-28,23.068784713745117 +ABT,2011-03-29,23.212724685668945 +ABT,2011-03-30,23.491008758544922 +ABT,2011-03-31,23.534189224243164 +ABT,2011-04-01,23.687725067138672 +ABT,2011-04-04,24.109949111938477 +ABT,2011-04-05,23.98520278930664 +ABT,2011-04-06,24.31626319885254 +ABT,2011-04-07,24.225101470947266 +ABT,2011-04-08,24.225101470947266 +ABT,2011-04-11,24.426618576049805 +ABT,2011-04-12,24.484193801879883 +ABT,2011-04-13,24.205909729003906 +ABT,2011-04-14,24.46980094909668 +ABT,2011-04-15,24.901620864868164 +ABT,2011-04-18,24.604143142700195 +ABT,2011-04-19,24.512981414794922 +ABT,2011-04-20,24.37384033203125 +ABT,2011-04-21,24.853639602661133 +ABT,2011-04-25,24.623336791992188 +ABT,2011-04-26,24.83924674987793 +ABT,2011-04-27,25.03596305847168 +ABT,2011-04-28,25.088741302490234 +ABT,2011-04-29,24.968791961669922 +ABT,2011-05-02,25.232681274414062 +ABT,2011-05-03,25.35742950439453 +ABT,2011-05-04,25.400611877441406 +ABT,2011-05-05,25.223085403442383 +ABT,2011-05-06,25.1990966796875 +ABT,2011-05-09,25.266267776489258 +ABT,2011-05-10,25.352632522583008 +ABT,2011-05-11,25.45339012145996 +ABT,2011-05-12,25.68369483947754 +ABT,2011-05-13,25.664501190185547 +ABT,2011-05-16,25.90920066833496 +ABT,2011-05-17,25.669300079345703 +ABT,2011-05-18,25.82283592224121 +ABT,2011-05-19,25.630916595458984 +ABT,2011-05-20,25.674097061157227 +ABT,2011-05-23,25.54935073852539 +ABT,2011-05-24,25.58773422241211 +ABT,2011-05-25,25.415006637573242 +ABT,2011-05-26,25.01677131652832 +ABT,2011-05-27,24.73369026184082 +ABT,2011-05-31,25.069549560546875 +ABT,2011-06-01,24.911216735839844 +ABT,2011-06-02,24.589750289916992 +ABT,2011-06-03,24.5081844329834 +ABT,2011-06-06,24.47939682006836 +ABT,2011-06-07,24.652124404907227 +ABT,2011-06-08,24.72409439086914 +ABT,2011-06-09,24.72409439086914 +ABT,2011-06-10,24.42181968688965 +ABT,2011-06-13,24.661720275878906 +ABT,2011-06-14,24.60894203186035 +ABT,2011-06-15,24.61853790283203 +ABT,2011-06-16,24.61853790283203 +ABT,2011-06-17,24.796064376831055 +ABT,2011-06-20,24.959196090698242 +ABT,2011-06-21,25.07434844970703 +ABT,2011-06-22,24.98798370361328 +ABT,2011-06-23,24.911216735839844 +ABT,2011-06-24,24.82965087890625 +ABT,2011-06-27,24.901620864868164 +ABT,2011-06-28,25.069549560546875 +ABT,2011-06-29,25.0263671875 +ABT,2011-06-30,25.2470760345459 +ABT,2011-07-01,25.477380752563477 +ABT,2011-07-05,25.506168365478516 +ABT,2011-07-06,25.563743591308594 +ABT,2011-07-07,25.688491821289062 +ABT,2011-07-08,25.58773422241211 +ABT,2011-07-11,25.515764236450195 +ABT,2011-07-12,25.56854248046875 +ABT,2011-07-13,25.319046020507812 +ABT,2011-07-14,25.506168365478516 +ABT,2011-07-15,25.448591232299805 +ABT,2011-07-18,25.20869255065918 +ABT,2011-07-19,25.37662124633789 +ABT,2011-07-20,25.14151954650879 +ABT,2011-07-21,25.35742950439453 +ABT,2011-07-22,25.405410766601562 +ABT,2011-07-25,25.22788429260254 +ABT,2011-07-26,25.03596305847168 +ABT,2011-07-27,24.86803436279297 +ABT,2011-07-28,24.767276763916016 +ABT,2011-07-29,24.623336791992188 +ABT,2011-08-01,24.215505599975586 +ABT,2011-08-02,24.085960388183594 +ABT,2011-08-03,24.12914276123047 +ABT,2011-08-04,23.399845123291016 +ABT,2011-08-05,24.100353240966797 +ABT,2011-08-08,23.059188842773438 +ABT,2011-08-09,23.299087524414062 +ABT,2011-08-10,22.497821807861328 +ABT,2011-08-11,23.692523956298828 +ABT,2011-08-12,23.81247329711914 +ABT,2011-08-15,23.94681739807129 +ABT,2011-08-16,24.02358627319336 +ABT,2011-08-17,24.061969757080078 +ABT,2011-08-18,23.447826385498047 +ABT,2011-08-19,23.548583984375 +ABT,2011-08-22,23.692523956298828 +ABT,2011-08-23,24.234697341918945 +ABT,2011-08-24,24.5225772857666 +ABT,2011-08-25,23.961212158203125 +ABT,2011-08-26,24.061969757080078 +ABT,2011-08-29,24.570558547973633 +ABT,2011-08-30,24.824851989746094 +ABT,2011-08-31,25.194297790527344 +ABT,2011-09-01,24.920812606811523 +ABT,2011-09-02,24.48899269104004 +ABT,2011-09-06,24.60894203186035 +ABT,2011-09-07,25.09354019165039 +ABT,2011-09-08,24.680912017822266 +ABT,2011-09-09,24.196313858032227 +ABT,2011-09-12,24.234697341918945 +ABT,2011-09-13,24.26828384399414 +ABT,2011-09-14,24.431415557861328 +ABT,2011-09-15,24.60894203186035 +ABT,2011-09-16,25.031166076660156 +ABT,2011-09-19,24.944801330566406 +ABT,2011-09-20,25.319046020507812 +ABT,2011-09-21,24.824851989746094 +ABT,2011-09-22,24.321062088012695 +ABT,2011-09-23,24.450607299804688 +ABT,2011-09-26,24.349849700927734 +ABT,2011-09-27,24.565759658813477 +ABT,2011-09-28,24.426618576049805 +ABT,2011-09-29,24.87763023376465 +ABT,2011-09-30,24.536972045898438 +ABT,2011-10-03,24.061969757080078 +ABT,2011-10-04,24.229900360107422 +ABT,2011-10-05,24.5225772857666 +ABT,2011-10-06,24.556163787841797 +ABT,2011-10-07,24.72409439086914 +ABT,2011-10-10,25.2470760345459 +ABT,2011-10-11,25.285459518432617 +ABT,2011-10-12,25.107934951782227 +ABT,2011-10-13,25.021570205688477 +ABT,2011-10-14,25.299854278564453 +ABT,2011-10-17,24.968791961669922 +ABT,2011-10-18,25.16071128845215 +ABT,2011-10-19,25.54935073852539 +ABT,2011-10-20,25.933189392089844 +ABT,2011-10-21,25.84202766418457 +ABT,2011-10-24,25.645309448242188 +ABT,2011-10-25,25.424602508544922 +ABT,2011-10-26,25.741270065307617 +ABT,2011-10-27,25.971574783325195 +ABT,2011-10-28,26.014755249023438 +ABT,2011-10-31,25.846826553344727 +ABT,2011-11-01,25.314247131347656 +ABT,2011-11-02,25.371824264526367 +ABT,2011-11-03,25.83243179321289 +ABT,2011-11-04,25.58773422241211 +ABT,2011-11-07,25.731674194335938 +ABT,2011-11-08,26.03394889831543 +ABT,2011-11-09,25.400611877441406 +ABT,2011-11-10,25.885210037231445 +ABT,2011-11-11,26.163494110107422 +ABT,2011-11-14,26.024351119995117 +ABT,2011-11-15,26.149099349975586 +ABT,2011-11-16,25.798845291137695 +ABT,2011-11-17,25.626117706298828 +ABT,2011-11-18,25.678895950317383 +ABT,2011-11-21,25.319046020507812 +ABT,2011-11-22,25.280662536621094 +ABT,2011-11-23,25.117530822753906 +ABT,2011-11-25,24.973590850830078 +ABT,2011-11-28,25.525360107421875 +ABT,2011-11-29,25.45339012145996 +ABT,2011-11-30,26.1730899810791 +ABT,2011-12-01,26.158695220947266 +ABT,2011-12-02,25.981170654296875 +ABT,2011-12-05,26.057937622070312 +ABT,2011-12-06,26.168291091918945 +ABT,2011-12-07,26.245059967041016 +ABT,2011-12-08,25.995563507080078 +ABT,2011-12-09,26.18268585205078 +ABT,2011-12-12,26.038745880126953 +ABT,2011-12-13,26.077129364013672 +ABT,2011-12-14,26.019554138183594 +ABT,2011-12-15,26.33622169494629 +ABT,2011-12-16,26.33622169494629 +ABT,2011-12-19,26.077129364013672 +ABT,2011-12-20,26.321828842163086 +ABT,2011-12-21,26.600112915039062 +ABT,2011-12-22,26.700870513916016 +ABT,2011-12-23,26.878395080566406 +ABT,2011-12-27,26.979154586791992 +ABT,2011-12-28,26.787233352661133 +ABT,2011-12-29,27.02713394165039 +ABT,2011-12-30,26.979154586791992 +ABT,2012-01-03,27.214256286621094 +ABT,2012-01-04,27.108699798583984 +ABT,2012-01-05,27.04632568359375 +ABT,2012-01-06,26.80162811279297 +ABT,2012-01-09,26.796829223632812 +ABT,2012-01-10,26.92157745361328 +ABT,2012-01-11,26.59051513671875 +ABT,2012-01-12,26.465768814086914 +ABT,2012-01-13,26.595314025878906 +ABT,2012-01-17,26.729658126831055 +ABT,2012-01-18,26.56172752380371 +ABT,2012-01-19,26.595314025878906 +ABT,2012-01-20,26.75364875793457 +ABT,2012-01-23,26.734455108642578 +ABT,2012-01-24,26.859203338623047 +ABT,2012-01-25,26.499353408813477 +ABT,2012-01-26,26.32662582397461 +ABT,2012-01-27,26.398595809936523 +ABT,2012-01-30,26.134706497192383 +ABT,2012-01-31,25.981170654296875 +ABT,2012-02-01,26.03394889831543 +ABT,2012-02-02,26.125110626220703 +ABT,2012-02-03,26.388999938964844 +ABT,2012-02-06,26.576122283935547 +ABT,2012-02-07,26.729658126831055 +ABT,2012-02-08,26.662485122680664 +ABT,2012-02-09,26.513748168945312 +ABT,2012-02-10,26.4417781829834 +ABT,2012-02-13,26.465768814086914 +ABT,2012-02-14,26.427383422851562 +ABT,2012-02-15,26.609708786010742 +ABT,2012-02-16,26.796829223632812 +ABT,2012-02-17,27.041528701782227 +ABT,2012-02-21,26.945568084716797 +ABT,2012-02-22,26.979154586791992 +ABT,2012-02-23,27.00794219970703 +ABT,2012-02-24,27.204660415649414 +ABT,2012-02-27,27.156679153442383 +ABT,2012-02-28,27.3677921295166 +ABT,2012-02-29,27.16147804260254 +ABT,2012-03-01,27.50213623046875 +ABT,2012-03-02,27.535722732543945 +ABT,2012-03-05,27.48294448852539 +ABT,2012-03-06,27.03672981262207 +ABT,2012-03-07,26.993547439575195 +ABT,2012-03-08,27.583702087402344 +ABT,2012-03-09,27.804410934448242 +ABT,2012-03-12,27.938753128051758 +ABT,2012-03-13,28.274614334106445 +ABT,2012-03-14,28.303401947021484 +ABT,2012-03-15,28.360977172851562 +ABT,2012-03-16,28.509716033935547 +ABT,2012-03-19,28.893556594848633 +ABT,2012-03-20,28.97991943359375 +ABT,2012-03-21,28.975122451782227 +ABT,2012-03-22,28.840778350830078 +ABT,2012-03-23,28.97991943359375 +ABT,2012-03-26,29.263002395629883 +ABT,2012-03-27,29.42613410949707 +ABT,2012-03-28,29.325376510620117 +ABT,2012-03-29,29.258203506469727 +ABT,2012-03-30,29.40694236755371 +ABT,2012-04-02,29.382951736450195 +ABT,2012-04-03,29.334972381591797 +ABT,2012-04-04,29.488508224487305 +ABT,2012-04-05,29.411739349365234 +ABT,2012-04-09,29.253406524658203 +ABT,2012-04-10,28.85517120361328 +ABT,2012-04-11,28.624868392944336 +ABT,2012-04-12,28.653656005859375 +ABT,2012-04-13,28.59128189086914 +ABT,2012-04-16,28.71603012084961 +ABT,2012-04-17,28.994314193725586 +ABT,2012-04-18,29.00870704650879 +ABT,2012-04-19,28.552898406982422 +ABT,2012-04-20,28.730424880981445 +ABT,2012-04-23,28.72562599182129 +ABT,2012-04-24,29.138254165649414 +ABT,2012-04-25,29.555679321289062 +ABT,2012-04-26,29.68042755126953 +ABT,2012-04-27,29.742801666259766 +ABT,2012-04-30,29.77638816833496 +ABT,2012-05-01,29.857954025268555 +ABT,2012-05-02,30.05946922302246 +ABT,2012-05-03,30.25139045715332 +ABT,2012-05-04,29.944318771362305 +ABT,2012-05-07,29.992298126220703 +ABT,2012-05-08,30.035480499267578 +ABT,2012-05-09,29.378154754638672 +ABT,2012-05-10,29.8531551361084 +ABT,2012-05-11,29.76679229736328 +ABT,2012-05-14,29.594064712524414 +ABT,2012-05-15,29.694822311401367 +ABT,2012-05-16,30.011489868164062 +ABT,2012-05-17,29.857954025268555 +ABT,2012-05-18,29.54128646850586 +ABT,2012-05-21,29.65643882751465 +ABT,2012-05-22,29.742801666259766 +ABT,2012-05-23,29.44532585144043 +ABT,2012-05-24,29.949115753173828 +ABT,2012-05-25,29.867549896240234 +ABT,2012-05-29,29.81477165222168 +ABT,2012-05-30,29.646841049194336 +ABT,2012-05-31,29.646841049194336 +ABT,2012-06-01,29.03749656677246 +ABT,2012-06-04,28.893556594848633 +ABT,2012-06-05,28.93194007873535 +ABT,2012-06-06,29.286991119384766 +ABT,2012-06-07,29.363759994506836 +ABT,2012-06-08,29.69002342224121 +ABT,2012-06-11,29.51249885559082 +ABT,2012-06-12,29.728408813476562 +ABT,2012-06-13,29.51249885559082 +ABT,2012-06-14,29.81477165222168 +ABT,2012-06-15,29.987499237060547 +ABT,2012-06-18,30.083459854125977 +ABT,2012-06-19,30.16502571105957 +ABT,2012-06-20,30.141035079956055 +ABT,2012-06-21,29.86275291442871 +ABT,2012-06-22,29.90113639831543 +ABT,2012-06-25,29.80517578125 +ABT,2012-06-26,29.915529251098633 +ABT,2012-06-27,30.16502571105957 +ABT,2012-06-28,30.18421745300293 +ABT,2012-06-29,30.932706832885742 +ABT,2012-07-02,31.00947380065918 +ABT,2012-07-03,31.10543441772461 +ABT,2012-07-05,31.06705093383789 +ABT,2012-07-06,31.06705093383789 +ABT,2012-07-09,31.479677200317383 +ABT,2012-07-10,31.508466720581055 +ABT,2012-07-11,31.27336311340332 +ABT,2012-07-12,31.249374389648438 +ABT,2012-07-13,31.402910232543945 +ABT,2012-07-16,31.41730308532715 +ABT,2012-07-17,31.887508392333984 +ABT,2012-07-18,31.633214950561523 +ABT,2012-07-19,31.57084083557129 +ABT,2012-07-20,31.215787887573242 +ABT,2012-07-23,31.014272689819336 +ABT,2012-07-24,30.67841148376465 +ABT,2012-07-25,30.7647762298584 +ABT,2012-07-26,31.01906967163086 +ABT,2012-07-27,31.85392189025879 +ABT,2012-07-30,31.954679489135742 +ABT,2012-07-31,31.81553840637207 +ABT,2012-08-01,31.714780807495117 +ABT,2012-08-02,31.829931259155273 +ABT,2012-08-03,31.94988250732422 +ABT,2012-08-06,31.84432601928711 +ABT,2012-08-07,31.681194305419922 +ABT,2012-08-08,31.618820190429688 +ABT,2012-08-09,31.532455444335938 +ABT,2012-08-10,31.71957778930664 +ABT,2012-08-13,31.662002563476562 +ABT,2012-08-14,31.74836540222168 +ABT,2012-08-15,31.868316650390625 +ABT,2012-08-16,31.87311363220215 +ABT,2012-08-17,31.628416061401367 +ABT,2012-08-20,31.537254333496094 +ABT,2012-08-21,31.33094024658203 +ABT,2012-08-22,31.44609260559082 +ABT,2012-08-23,31.345333099365234 +ABT,2012-08-24,31.59003257751465 +ABT,2012-08-27,31.532455444335938 +ABT,2012-08-28,31.537254333496094 +ABT,2012-08-29,31.479677200317383 +ABT,2012-08-30,31.37891960144043 +ABT,2012-08-31,31.44609260559082 +ABT,2012-09-04,31.40770721435547 +ABT,2012-09-05,31.546850204467773 +ABT,2012-09-06,32.10821533203125 +ABT,2012-09-07,31.997861862182617 +ABT,2012-09-10,32.237762451171875 +ABT,2012-09-11,32.304935455322266 +ABT,2012-09-12,32.54963302612305 +ABT,2012-09-13,33.23574447631836 +ABT,2012-09-14,32.75594711303711 +ABT,2012-09-17,33.16377639770508 +ABT,2012-09-18,33.063018798828125 +ABT,2012-09-19,33.274131774902344 +ABT,2012-09-20,33.518829345703125 +ABT,2012-09-21,33.4036750793457 +ABT,2012-09-24,33.39887619018555 +ABT,2012-09-25,33.37968444824219 +ABT,2012-09-26,33.19736099243164 +ABT,2012-09-27,33.259735107421875 +ABT,2012-09-28,32.89508819580078 +ABT,2012-10-01,33.14458465576172 +ABT,2012-10-02,32.88549041748047 +ABT,2012-10-03,33.504432678222656 +ABT,2012-10-04,33.960243225097656 +ABT,2012-10-05,34.35847854614258 +ABT,2012-10-08,34.219337463378906 +ABT,2012-10-09,34.017818450927734 +ABT,2012-10-10,33.763526916503906 +ABT,2012-10-11,33.307716369628906 +ABT,2012-10-12,33.240543365478516 +ABT,2012-10-15,34.5695915222168 +ABT,2012-10-16,34.607975006103516 +ABT,2012-10-17,33.12539291381836 +ABT,2012-10-18,31.9738712310791 +ABT,2012-10-19,31.73876953125 +ABT,2012-10-22,31.575637817382812 +ABT,2012-10-23,31.35972785949707 +ABT,2012-10-24,31.4556884765625 +ABT,2012-10-25,31.561243057250977 +ABT,2012-10-26,31.41730308532715 +ABT,2012-10-31,31.42690086364746 +ABT,2012-11-01,31.402910232543945 +ABT,2012-11-02,31.167808532714844 +ABT,2012-11-05,31.206192016601562 +ABT,2012-11-06,31.100635528564453 +ABT,2012-11-07,30.956695556640625 +ABT,2012-11-08,30.457704544067383 +ABT,2012-11-09,31.110231399536133 +ABT,2012-11-12,31.12462615966797 +ABT,2012-11-13,31.033464431762695 +ABT,2012-11-14,30.58245277404785 +ABT,2012-11-15,30.323360443115234 +ABT,2012-11-16,30.169824600219727 +ABT,2012-11-19,30.189016342163086 +ABT,2012-11-20,30.265783309936523 +ABT,2012-11-21,30.38573455810547 +ABT,2012-11-23,30.932706832885742 +ABT,2012-11-26,30.879928588867188 +ABT,2012-11-27,30.73598861694336 +ABT,2012-11-28,30.98068618774414 +ABT,2012-11-29,31.225383758544922 +ABT,2012-11-30,31.187000274658203 +ABT,2012-12-03,30.846342086791992 +ABT,2012-12-04,30.89432144165039 +ABT,2012-12-05,30.966291427612305 +ABT,2012-12-06,30.985483169555664 +ABT,2012-12-07,31.441293716430664 +ABT,2012-12-10,31.345333099365234 +ABT,2012-12-11,31.74836540222168 +ABT,2012-12-12,31.671598434448242 +ABT,2012-12-13,31.34053611755371 +ABT,2012-12-14,31.354930877685547 +ABT,2012-12-17,31.282960891723633 +ABT,2012-12-18,31.633214950561523 +ABT,2012-12-19,31.35013198852539 +ABT,2012-12-20,31.450889587402344 +ABT,2012-12-21,31.6907901763916 +ABT,2012-12-24,31.412506103515625 +ABT,2012-12-26,31.215787887573242 +ABT,2012-12-27,31.21099090576172 +ABT,2012-12-28,30.908716201782227 +ABT,2012-12-31,31.42690086364746 +ABT,2013-01-02,32.04999923706055 +ABT,2013-01-03,33.27000045776367 +ABT,2013-01-04,33.06999969482422 +ABT,2013-01-07,33.34000015258789 +ABT,2013-01-08,33.349998474121094 +ABT,2013-01-09,33.56999969482422 +ABT,2013-01-10,33.849998474121094 +ABT,2013-01-11,33.369998931884766 +ABT,2013-01-14,33.36000061035156 +ABT,2013-01-15,33.02000045776367 +ABT,2013-01-16,32.70000076293945 +ABT,2013-01-17,32.779998779296875 +ABT,2013-01-18,32.7400016784668 +ABT,2013-01-22,32.900001525878906 +ABT,2013-01-23,32.810001373291016 +ABT,2013-01-24,32.79999923706055 +ABT,2013-01-25,32.790000915527344 +ABT,2013-01-28,33.0 +ABT,2013-01-29,33.33000183105469 +ABT,2013-01-30,33.220001220703125 +ABT,2013-01-31,33.880001068115234 +ABT,2013-02-01,33.869998931884766 +ABT,2013-02-04,33.5 +ABT,2013-02-05,33.84000015258789 +ABT,2013-02-06,34.099998474121094 +ABT,2013-02-07,34.38999938964844 +ABT,2013-02-08,34.40999984741211 +ABT,2013-02-11,34.2599983215332 +ABT,2013-02-12,34.29999923706055 +ABT,2013-02-13,34.459999084472656 +ABT,2013-02-14,34.70000076293945 +ABT,2013-02-15,35.08000183105469 +ABT,2013-02-19,34.81999969482422 +ABT,2013-02-20,34.52000045776367 +ABT,2013-02-21,34.2599983215332 +ABT,2013-02-22,34.54999923706055 +ABT,2013-02-25,34.27000045776367 +ABT,2013-02-26,34.060001373291016 +ABT,2013-02-27,34.2599983215332 +ABT,2013-02-28,33.790000915527344 +ABT,2013-03-01,33.599998474121094 +ABT,2013-03-04,34.310001373291016 +ABT,2013-03-05,34.66999816894531 +ABT,2013-03-06,34.27000045776367 +ABT,2013-03-07,34.43000030517578 +ABT,2013-03-08,34.68000030517578 +ABT,2013-03-11,34.93000030517578 +ABT,2013-03-12,34.97999954223633 +ABT,2013-03-13,35.0099983215332 +ABT,2013-03-14,35.13999938964844 +ABT,2013-03-15,34.13999938964844 +ABT,2013-03-18,33.459999084472656 +ABT,2013-03-19,33.540000915527344 +ABT,2013-03-20,33.810001373291016 +ABT,2013-03-21,33.47999954223633 +ABT,2013-03-22,33.689998626708984 +ABT,2013-03-25,33.79999923706055 +ABT,2013-03-26,34.349998474121094 +ABT,2013-03-27,34.61000061035156 +ABT,2013-03-28,35.31999969482422 +ABT,2013-04-01,35.310001373291016 +ABT,2013-04-02,36.119998931884766 +ABT,2013-04-03,36.31999969482422 +ABT,2013-04-04,36.650001525878906 +ABT,2013-04-05,36.310001373291016 +ABT,2013-04-08,36.54999923706055 +ABT,2013-04-09,36.65999984741211 +ABT,2013-04-10,37.099998474121094 +ABT,2013-04-11,37.27000045776367 +ABT,2013-04-12,37.130001068115234 +ABT,2013-04-15,36.130001068115234 +ABT,2013-04-16,36.400001525878906 +ABT,2013-04-17,37.279998779296875 +ABT,2013-04-18,36.880001068115234 +ABT,2013-04-19,37.20000076293945 +ABT,2013-04-22,36.88999938964844 +ABT,2013-04-23,37.209999084472656 +ABT,2013-04-24,36.52000045776367 +ABT,2013-04-25,36.4900016784668 +ABT,2013-04-26,36.459999084472656 +ABT,2013-04-29,36.72999954223633 +ABT,2013-04-30,36.91999816894531 +ABT,2013-05-01,36.88999938964844 +ABT,2013-05-02,37.060001373291016 +ABT,2013-05-03,36.79999923706055 +ABT,2013-05-06,35.849998474121094 +ABT,2013-05-07,36.060001373291016 +ABT,2013-05-08,36.290000915527344 +ABT,2013-05-09,36.18000030517578 +ABT,2013-05-10,36.16999816894531 +ABT,2013-05-13,36.349998474121094 +ABT,2013-05-14,37.04999923706055 +ABT,2013-05-15,37.65999984741211 +ABT,2013-05-16,36.83000183105469 +ABT,2013-05-17,36.59000015258789 +ABT,2013-05-20,37.810001373291016 +ABT,2013-05-21,37.720001220703125 +ABT,2013-05-22,37.720001220703125 +ABT,2013-05-23,37.47999954223633 +ABT,2013-05-24,37.7599983215332 +ABT,2013-05-28,38.560001373291016 +ABT,2013-05-29,37.720001220703125 +ABT,2013-05-30,37.68000030517578 +ABT,2013-05-31,36.66999816894531 +ABT,2013-06-03,37.15999984741211 +ABT,2013-06-04,36.79999923706055 +ABT,2013-06-05,36.29999923706055 +ABT,2013-06-06,36.63999938964844 +ABT,2013-06-07,37.5099983215332 +ABT,2013-06-10,37.4900016784668 +ABT,2013-06-11,36.83000183105469 +ABT,2013-06-12,36.439998626708984 +ABT,2013-06-13,36.70000076293945 +ABT,2013-06-14,36.810001373291016 +ABT,2013-06-17,36.88999938964844 +ABT,2013-06-18,37.5099983215332 +ABT,2013-06-19,36.209999084472656 +ABT,2013-06-20,35.16999816894531 +ABT,2013-06-21,35.58000183105469 +ABT,2013-06-24,34.970001220703125 +ABT,2013-06-25,35.11000061035156 +ABT,2013-06-26,35.599998474121094 +ABT,2013-06-27,35.36000061035156 +ABT,2013-06-28,34.880001068115234 +ABT,2013-07-01,35.029998779296875 +ABT,2013-07-02,34.86000061035156 +ABT,2013-07-03,34.25 +ABT,2013-07-05,34.91999816894531 +ABT,2013-07-08,35.40999984741211 +ABT,2013-07-09,34.7400016784668 +ABT,2013-07-10,34.7400016784668 +ABT,2013-07-11,35.369998931884766 +ABT,2013-07-12,35.31999969482422 +ABT,2013-07-15,35.47999954223633 +ABT,2013-07-16,35.70000076293945 +ABT,2013-07-17,35.81999969482422 +ABT,2013-07-18,35.70000076293945 +ABT,2013-07-19,35.869998931884766 +ABT,2013-07-22,35.79999923706055 +ABT,2013-07-23,36.68000030517578 +ABT,2013-07-24,36.45000076293945 +ABT,2013-07-25,36.58000183105469 +ABT,2013-07-26,36.779998779296875 +ABT,2013-07-29,36.7400016784668 +ABT,2013-07-30,36.880001068115234 +ABT,2013-07-31,36.630001068115234 +ABT,2013-08-01,36.84000015258789 +ABT,2013-08-02,36.75 +ABT,2013-08-05,36.45000076293945 +ABT,2013-08-06,36.099998474121094 +ABT,2013-08-07,35.93000030517578 +ABT,2013-08-08,35.91999816894531 +ABT,2013-08-09,35.88999938964844 +ABT,2013-08-12,35.900001525878906 +ABT,2013-08-13,35.939998626708984 +ABT,2013-08-14,35.61000061035156 +ABT,2013-08-15,35.029998779296875 +ABT,2013-08-16,34.970001220703125 +ABT,2013-08-19,34.880001068115234 +ABT,2013-08-20,34.709999084472656 +ABT,2013-08-21,34.63999938964844 +ABT,2013-08-22,34.66999816894531 +ABT,2013-08-23,34.84000015258789 +ABT,2013-08-26,34.52000045776367 +ABT,2013-08-27,34.0099983215332 +ABT,2013-08-28,33.75 +ABT,2013-08-29,33.72999954223633 +ABT,2013-08-30,33.33000183105469 +ABT,2013-09-03,32.93000030517578 +ABT,2013-09-04,33.459999084472656 +ABT,2013-09-05,33.7400016784668 +ABT,2013-09-06,33.5 +ABT,2013-09-09,33.79999923706055 +ABT,2013-09-10,34.09000015258789 +ABT,2013-09-11,34.75 +ABT,2013-09-12,34.7599983215332 +ABT,2013-09-13,34.869998931884766 +ABT,2013-09-16,35.0099983215332 +ABT,2013-09-17,34.970001220703125 +ABT,2013-09-18,35.650001525878906 +ABT,2013-09-19,35.34000015258789 +ABT,2013-09-20,35.290000915527344 +ABT,2013-09-23,35.119998931884766 +ABT,2013-09-24,34.36000061035156 +ABT,2013-09-25,33.66999816894531 +ABT,2013-09-26,33.65999984741211 +ABT,2013-09-27,33.13999938964844 +ABT,2013-09-30,33.189998626708984 +ABT,2013-10-01,33.779998779296875 +ABT,2013-10-02,33.900001525878906 +ABT,2013-10-03,33.290000915527344 +ABT,2013-10-04,33.560001373291016 +ABT,2013-10-07,33.5 +ABT,2013-10-08,33.0099983215332 +ABT,2013-10-09,33.16999816894531 +ABT,2013-10-10,33.63999938964844 +ABT,2013-10-11,33.7599983215332 +ABT,2013-10-14,34.0 +ABT,2013-10-15,33.709999084472656 +ABT,2013-10-16,35.900001525878906 +ABT,2013-10-17,37.16999816894531 +ABT,2013-10-18,37.290000915527344 +ABT,2013-10-21,36.86000061035156 +ABT,2013-10-22,37.02000045776367 +ABT,2013-10-23,37.22999954223633 +ABT,2013-10-24,37.209999084472656 +ABT,2013-10-25,37.25 +ABT,2013-10-28,37.279998779296875 +ABT,2013-10-29,37.279998779296875 +ABT,2013-10-30,36.939998626708984 +ABT,2013-10-31,36.54999923706055 +ABT,2013-11-01,36.959999084472656 +ABT,2013-11-04,36.97999954223633 +ABT,2013-11-05,37.36000061035156 +ABT,2013-11-06,37.560001373291016 +ABT,2013-11-07,37.63999938964844 +ABT,2013-11-08,38.119998931884766 +ABT,2013-11-11,37.900001525878906 +ABT,2013-11-12,37.470001220703125 +ABT,2013-11-13,37.77000045776367 +ABT,2013-11-14,37.7599983215332 +ABT,2013-11-15,38.04999923706055 +ABT,2013-11-18,37.939998626708984 +ABT,2013-11-19,38.709999084472656 +ABT,2013-11-20,38.18000030517578 +ABT,2013-11-21,38.06999969482422 +ABT,2013-11-22,38.25 +ABT,2013-11-25,38.150001525878906 +ABT,2013-11-26,38.06999969482422 +ABT,2013-11-27,38.31999969482422 +ABT,2013-11-29,38.189998626708984 +ABT,2013-12-02,38.13999938964844 +ABT,2013-12-03,37.599998474121094 +ABT,2013-12-04,37.36000061035156 +ABT,2013-12-05,36.91999816894531 +ABT,2013-12-06,37.529998779296875 +ABT,2013-12-09,37.20000076293945 +ABT,2013-12-10,37.11000061035156 +ABT,2013-12-11,36.58000183105469 +ABT,2013-12-12,36.290000915527344 +ABT,2013-12-13,36.400001525878906 +ABT,2013-12-16,36.529998779296875 +ABT,2013-12-17,36.61000061035156 +ABT,2013-12-18,38.119998931884766 +ABT,2013-12-19,38.029998779296875 +ABT,2013-12-20,37.84000015258789 +ABT,2013-12-23,38.439998626708984 +ABT,2013-12-24,38.189998626708984 +ABT,2013-12-26,38.349998474121094 +ABT,2013-12-27,38.369998931884766 +ABT,2013-12-30,38.40999984741211 +ABT,2013-12-31,38.33000183105469 +ABT,2014-01-02,38.22999954223633 +ABT,2014-01-03,38.63999938964844 +ABT,2014-01-06,39.150001525878906 +ABT,2014-01-07,38.849998474121094 +ABT,2014-01-08,39.20000076293945 +ABT,2014-01-09,39.27000045776367 +ABT,2014-01-10,39.56999969482422 +ABT,2014-01-13,39.11000061035156 +ABT,2014-01-14,39.56999969482422 +ABT,2014-01-15,39.529998779296875 +ABT,2014-01-16,39.540000915527344 +ABT,2014-01-17,39.400001525878906 +ABT,2014-01-21,39.119998931884766 +ABT,2014-01-22,38.06999969482422 +ABT,2014-01-23,37.43000030517578 +ABT,2014-01-24,36.58000183105469 +ABT,2014-01-27,36.29999923706055 +ABT,2014-01-28,36.369998931884766 +ABT,2014-01-29,35.849998474121094 +ABT,2014-01-30,36.529998779296875 +ABT,2014-01-31,36.65999984741211 +ABT,2014-02-03,35.849998474121094 +ABT,2014-02-04,36.25 +ABT,2014-02-05,36.349998474121094 +ABT,2014-02-06,36.650001525878906 +ABT,2014-02-07,37.18000030517578 +ABT,2014-02-10,37.15999984741211 +ABT,2014-02-11,37.95000076293945 +ABT,2014-02-12,38.2599983215332 +ABT,2014-02-13,38.720001220703125 +ABT,2014-02-14,38.810001373291016 +ABT,2014-02-18,38.93000030517578 +ABT,2014-02-19,38.7599983215332 +ABT,2014-02-20,38.95000076293945 +ABT,2014-02-21,38.81999969482422 +ABT,2014-02-24,38.97999954223633 +ABT,2014-02-25,39.25 +ABT,2014-02-26,39.38999938964844 +ABT,2014-02-27,39.790000915527344 +ABT,2014-02-28,39.779998779296875 +ABT,2014-03-03,39.33000183105469 +ABT,2014-03-04,40.119998931884766 +ABT,2014-03-05,39.790000915527344 +ABT,2014-03-06,39.72999954223633 +ABT,2014-03-07,39.56999969482422 +ABT,2014-03-10,39.81999969482422 +ABT,2014-03-11,39.709999084472656 +ABT,2014-03-12,39.65999984741211 +ABT,2014-03-13,39.22999954223633 +ABT,2014-03-14,38.970001220703125 +ABT,2014-03-17,39.5099983215332 +ABT,2014-03-18,39.72999954223633 +ABT,2014-03-19,39.45000076293945 +ABT,2014-03-20,38.869998931884766 +ABT,2014-03-21,38.38999938964844 +ABT,2014-03-24,38.43000030517578 +ABT,2014-03-25,38.400001525878906 +ABT,2014-03-26,38.560001373291016 +ABT,2014-03-27,38.45000076293945 +ABT,2014-03-28,38.310001373291016 +ABT,2014-03-31,38.5099983215332 +ABT,2014-04-01,38.470001220703125 +ABT,2014-04-02,38.58000183105469 +ABT,2014-04-03,38.650001525878906 +ABT,2014-04-04,38.630001068115234 +ABT,2014-04-07,38.16999816894531 +ABT,2014-04-08,37.619998931884766 +ABT,2014-04-09,37.630001068115234 +ABT,2014-04-10,37.2599983215332 +ABT,2014-04-11,37.02000045776367 +ABT,2014-04-14,37.7400016784668 +ABT,2014-04-15,37.970001220703125 +ABT,2014-04-16,38.380001068115234 +ABT,2014-04-17,38.93000030517578 +ABT,2014-04-21,38.709999084472656 +ABT,2014-04-22,38.599998474121094 +ABT,2014-04-23,38.599998474121094 +ABT,2014-04-24,38.43000030517578 +ABT,2014-04-25,38.029998779296875 +ABT,2014-04-28,38.369998931884766 +ABT,2014-04-29,38.540000915527344 +ABT,2014-04-30,38.7400016784668 +ABT,2014-05-01,38.66999816894531 +ABT,2014-05-02,38.560001373291016 +ABT,2014-05-05,38.84000015258789 +ABT,2014-05-06,38.58000183105469 +ABT,2014-05-07,38.689998626708984 +ABT,2014-05-08,38.72999954223633 +ABT,2014-05-09,38.9900016784668 +ABT,2014-05-12,39.27000045776367 +ABT,2014-05-13,39.65999984741211 +ABT,2014-05-14,39.93000030517578 +ABT,2014-05-15,39.2400016784668 +ABT,2014-05-16,39.060001373291016 +ABT,2014-05-19,39.630001068115234 +ABT,2014-05-20,39.540000915527344 +ABT,2014-05-21,39.560001373291016 +ABT,2014-05-22,39.650001525878906 +ABT,2014-05-23,39.599998474121094 +ABT,2014-05-27,39.58000183105469 +ABT,2014-05-28,39.66999816894531 +ABT,2014-05-29,39.599998474121094 +ABT,2014-05-30,40.0099983215332 +ABT,2014-06-02,39.79999923706055 +ABT,2014-06-03,39.81999969482422 +ABT,2014-06-04,39.75 +ABT,2014-06-05,40.150001525878906 +ABT,2014-06-06,40.04999923706055 +ABT,2014-06-09,40.130001068115234 +ABT,2014-06-10,40.529998779296875 +ABT,2014-06-11,40.0 +ABT,2014-06-12,39.810001373291016 +ABT,2014-06-13,39.790000915527344 +ABT,2014-06-16,39.900001525878906 +ABT,2014-06-17,39.86000061035156 +ABT,2014-06-18,40.369998931884766 +ABT,2014-06-19,41.0 +ABT,2014-06-20,40.849998474121094 +ABT,2014-06-23,40.72999954223633 +ABT,2014-06-24,40.45000076293945 +ABT,2014-06-25,40.70000076293945 +ABT,2014-06-26,40.619998931884766 +ABT,2014-06-27,40.540000915527344 +ABT,2014-06-30,40.900001525878906 +ABT,2014-07-01,41.18000030517578 +ABT,2014-07-02,41.790000915527344 +ABT,2014-07-03,41.88999938964844 +ABT,2014-07-07,41.5099983215332 +ABT,2014-07-08,41.04999923706055 +ABT,2014-07-09,41.27000045776367 +ABT,2014-07-10,41.2400016784668 +ABT,2014-07-11,41.29999923706055 +ABT,2014-07-14,41.81999969482422 +ABT,2014-07-15,41.16999816894531 +ABT,2014-07-16,41.04999923706055 +ABT,2014-07-17,41.900001525878906 +ABT,2014-07-18,42.72999954223633 +ABT,2014-07-21,42.959999084472656 +ABT,2014-07-22,43.09000015258789 +ABT,2014-07-23,42.970001220703125 +ABT,2014-07-24,42.88999938964844 +ABT,2014-07-25,43.040000915527344 +ABT,2014-07-28,42.93000030517578 +ABT,2014-07-29,42.75 +ABT,2014-07-30,42.86000061035156 +ABT,2014-07-31,42.119998931884766 +ABT,2014-08-01,42.029998779296875 +ABT,2014-08-04,42.38999938964844 +ABT,2014-08-05,41.779998779296875 +ABT,2014-08-06,41.77000045776367 +ABT,2014-08-07,41.529998779296875 +ABT,2014-08-08,41.689998626708984 +ABT,2014-08-11,42.04999923706055 +ABT,2014-08-12,41.56999969482422 +ABT,2014-08-13,42.15999984741211 +ABT,2014-08-14,42.33000183105469 +ABT,2014-08-15,42.060001373291016 +ABT,2014-08-18,42.22999954223633 +ABT,2014-08-19,42.540000915527344 +ABT,2014-08-20,42.13999938964844 +ABT,2014-08-21,42.31999969482422 +ABT,2014-08-22,42.11000061035156 +ABT,2014-08-25,42.4900016784668 +ABT,2014-08-26,42.79999923706055 +ABT,2014-08-27,42.599998474121094 +ABT,2014-08-28,42.349998474121094 +ABT,2014-08-29,42.2400016784668 +ABT,2014-09-02,42.22999954223633 +ABT,2014-09-03,42.7599983215332 +ABT,2014-09-04,42.900001525878906 +ABT,2014-09-05,42.95000076293945 +ABT,2014-09-08,42.810001373291016 +ABT,2014-09-09,42.83000183105469 +ABT,2014-09-10,42.900001525878906 +ABT,2014-09-11,42.560001373291016 +ABT,2014-09-12,42.54999923706055 +ABT,2014-09-15,42.720001220703125 +ABT,2014-09-16,42.900001525878906 +ABT,2014-09-17,43.380001068115234 +ABT,2014-09-18,43.689998626708984 +ABT,2014-09-19,43.59000015258789 +ABT,2014-09-22,43.400001525878906 +ABT,2014-09-23,42.5 +ABT,2014-09-24,42.630001068115234 +ABT,2014-09-25,42.0 +ABT,2014-09-26,42.0099983215332 +ABT,2014-09-29,41.900001525878906 +ABT,2014-09-30,41.59000015258789 +ABT,2014-10-01,41.18000030517578 +ABT,2014-10-02,41.209999084472656 +ABT,2014-10-03,41.790000915527344 +ABT,2014-10-06,42.36000061035156 +ABT,2014-10-07,41.459999084472656 +ABT,2014-10-08,42.13999938964844 +ABT,2014-10-09,41.630001068115234 +ABT,2014-10-10,41.540000915527344 +ABT,2014-10-13,40.91999816894531 +ABT,2014-10-14,41.060001373291016 +ABT,2014-10-15,40.0099983215332 +ABT,2014-10-16,39.9900016784668 +ABT,2014-10-17,40.86000061035156 +ABT,2014-10-20,41.459999084472656 +ABT,2014-10-21,42.38999938964844 +ABT,2014-10-22,41.59000015258789 +ABT,2014-10-23,42.43000030517578 +ABT,2014-10-24,42.459999084472656 +ABT,2014-10-27,42.2400016784668 +ABT,2014-10-28,42.5 +ABT,2014-10-29,42.7400016784668 +ABT,2014-10-30,43.4900016784668 +ABT,2014-10-31,43.59000015258789 +ABT,2014-11-03,43.290000915527344 +ABT,2014-11-04,43.61000061035156 +ABT,2014-11-05,43.65999984741211 +ABT,2014-11-06,43.689998626708984 +ABT,2014-11-07,43.369998931884766 +ABT,2014-11-10,44.09000015258789 +ABT,2014-11-11,44.25 +ABT,2014-11-12,44.22999954223633 +ABT,2014-11-13,44.59000015258789 +ABT,2014-11-14,43.810001373291016 +ABT,2014-11-17,43.709999084472656 +ABT,2014-11-18,43.70000076293945 +ABT,2014-11-19,43.43000030517578 +ABT,2014-11-20,43.779998779296875 +ABT,2014-11-21,43.810001373291016 +ABT,2014-11-24,44.31999969482422 +ABT,2014-11-25,44.15999984741211 +ABT,2014-11-26,44.25 +ABT,2014-11-28,44.5099983215332 +ABT,2014-12-01,44.31999969482422 +ABT,2014-12-02,45.220001220703125 +ABT,2014-12-03,45.68000030517578 +ABT,2014-12-04,45.4900016784668 +ABT,2014-12-05,45.29999923706055 +ABT,2014-12-08,45.709999084472656 +ABT,2014-12-09,45.439998626708984 +ABT,2014-12-10,44.369998931884766 +ABT,2014-12-11,44.459999084472656 +ABT,2014-12-12,43.689998626708984 +ABT,2014-12-15,43.459999084472656 +ABT,2014-12-16,43.400001525878906 +ABT,2014-12-17,44.2599983215332 +ABT,2014-12-18,45.77000045776367 +ABT,2014-12-19,46.04999923706055 +ABT,2014-12-22,46.369998931884766 +ABT,2014-12-23,45.720001220703125 +ABT,2014-12-24,45.70000076293945 +ABT,2014-12-26,45.849998474121094 +ABT,2014-12-29,45.599998474121094 +ABT,2014-12-30,45.689998626708984 +ABT,2014-12-31,45.02000045776367 +ABT,2015-01-02,44.900001525878906 +ABT,2015-01-05,44.90999984741211 +ABT,2015-01-06,44.400001525878906 +ABT,2015-01-07,44.7599983215332 +ABT,2015-01-08,45.68000030517578 +ABT,2015-01-09,45.20000076293945 +ABT,2015-01-12,45.58000183105469 +ABT,2015-01-13,44.61000061035156 +ABT,2015-01-14,44.279998779296875 +ABT,2015-01-15,43.95000076293945 +ABT,2015-01-16,44.4900016784668 +ABT,2015-01-20,44.220001220703125 +ABT,2015-01-21,44.060001373291016 +ABT,2015-01-22,44.4900016784668 +ABT,2015-01-23,43.86000061035156 +ABT,2015-01-26,44.150001525878906 +ABT,2015-01-27,43.68000030517578 +ABT,2015-01-28,43.40999984741211 +ABT,2015-01-29,45.2599983215332 +ABT,2015-01-30,44.7599983215332 +ABT,2015-02-02,45.22999954223633 +ABT,2015-02-03,45.83000183105469 +ABT,2015-02-04,45.16999816894531 +ABT,2015-02-05,45.650001525878906 +ABT,2015-02-06,45.5 +ABT,2015-02-09,44.52000045776367 +ABT,2015-02-10,44.91999816894531 +ABT,2015-02-11,44.93000030517578 +ABT,2015-02-12,45.220001220703125 +ABT,2015-02-13,46.09000015258789 +ABT,2015-02-17,46.40999984741211 +ABT,2015-02-18,46.40999984741211 +ABT,2015-02-19,46.61000061035156 +ABT,2015-02-20,47.47999954223633 +ABT,2015-02-23,47.31999969482422 +ABT,2015-02-24,47.470001220703125 +ABT,2015-02-25,47.400001525878906 +ABT,2015-02-26,47.61000061035156 +ABT,2015-02-27,47.369998931884766 +ABT,2015-03-02,47.220001220703125 +ABT,2015-03-03,47.09000015258789 +ABT,2015-03-04,47.0099983215332 +ABT,2015-03-05,47.439998626708984 +ABT,2015-03-06,46.5 +ABT,2015-03-09,46.83000183105469 +ABT,2015-03-10,46.16999816894531 +ABT,2015-03-11,46.29999923706055 +ABT,2015-03-12,47.25 +ABT,2015-03-13,46.880001068115234 +ABT,2015-03-16,47.83000183105469 +ABT,2015-03-17,47.09000015258789 +ABT,2015-03-18,47.38999938964844 +ABT,2015-03-19,47.439998626708984 +ABT,2015-03-20,47.470001220703125 +ABT,2015-03-23,47.470001220703125 +ABT,2015-03-24,47.0 +ABT,2015-03-25,46.529998779296875 +ABT,2015-03-26,46.5 +ABT,2015-03-27,46.779998779296875 +ABT,2015-03-30,47.08000183105469 +ABT,2015-03-31,46.33000183105469 +ABT,2015-04-01,45.88999938964844 +ABT,2015-04-02,46.130001068115234 +ABT,2015-04-06,46.29999923706055 +ABT,2015-04-07,46.189998626708984 +ABT,2015-04-08,46.61000061035156 +ABT,2015-04-09,47.0 +ABT,2015-04-10,47.150001525878906 +ABT,2015-04-13,46.529998779296875 +ABT,2015-04-14,46.70000076293945 +ABT,2015-04-15,46.83000183105469 +ABT,2015-04-16,46.52000045776367 +ABT,2015-04-17,46.25 +ABT,2015-04-20,46.630001068115234 +ABT,2015-04-21,47.119998931884766 +ABT,2015-04-22,48.349998474121094 +ABT,2015-04-23,48.459999084472656 +ABT,2015-04-24,48.31999969482422 +ABT,2015-04-27,47.4900016784668 +ABT,2015-04-28,47.59000015258789 +ABT,2015-04-29,47.16999816894531 +ABT,2015-04-30,46.41999816894531 +ABT,2015-05-01,46.689998626708984 +ABT,2015-05-04,47.0 +ABT,2015-05-05,46.849998474121094 +ABT,2015-05-06,46.540000915527344 +ABT,2015-05-07,46.5 +ABT,2015-05-08,47.56999969482422 +ABT,2015-05-11,47.33000183105469 +ABT,2015-05-12,47.130001068115234 +ABT,2015-05-13,47.029998779296875 +ABT,2015-05-14,48.66999816894531 +ABT,2015-05-15,48.709999084472656 +ABT,2015-05-18,48.84000015258789 +ABT,2015-05-19,49.0099983215332 +ABT,2015-05-20,49.13999938964844 +ABT,2015-05-21,49.34000015258789 +ABT,2015-05-22,49.029998779296875 +ABT,2015-05-26,48.599998474121094 +ABT,2015-05-27,49.0099983215332 +ABT,2015-05-28,49.2599983215332 +ABT,2015-05-29,48.599998474121094 +ABT,2015-06-01,48.939998626708984 +ABT,2015-06-02,48.939998626708984 +ABT,2015-06-03,48.86000061035156 +ABT,2015-06-04,48.68000030517578 +ABT,2015-06-05,48.45000076293945 +ABT,2015-06-08,48.439998626708984 +ABT,2015-06-09,48.18000030517578 +ABT,2015-06-10,48.5 +ABT,2015-06-11,49.060001373291016 +ABT,2015-06-12,48.66999816894531 +ABT,2015-06-15,48.06999969482422 +ABT,2015-06-16,48.47999954223633 +ABT,2015-06-17,48.56999969482422 +ABT,2015-06-18,49.939998626708984 +ABT,2015-06-19,49.88999938964844 +ABT,2015-06-22,50.029998779296875 +ABT,2015-06-23,49.880001068115234 +ABT,2015-06-24,49.5 +ABT,2015-06-25,49.33000183105469 +ABT,2015-06-26,49.970001220703125 +ABT,2015-06-29,49.0099983215332 +ABT,2015-06-30,49.08000183105469 +ABT,2015-07-01,49.52000045776367 +ABT,2015-07-02,49.40999984741211 +ABT,2015-07-06,49.7400016784668 +ABT,2015-07-07,50.209999084472656 +ABT,2015-07-08,49.25 +ABT,2015-07-09,49.189998626708984 +ABT,2015-07-10,49.93000030517578 +ABT,2015-07-13,49.720001220703125 +ABT,2015-07-14,50.20000076293945 +ABT,2015-07-15,49.310001373291016 +ABT,2015-07-16,49.77000045776367 +ABT,2015-07-17,49.900001525878906 +ABT,2015-07-20,50.060001373291016 +ABT,2015-07-21,49.7599983215332 +ABT,2015-07-22,50.97999954223633 +ABT,2015-07-23,51.20000076293945 +ABT,2015-07-24,51.04999923706055 +ABT,2015-07-27,50.689998626708984 +ABT,2015-07-28,50.939998626708984 +ABT,2015-07-29,51.060001373291016 +ABT,2015-07-30,50.77000045776367 +ABT,2015-07-31,50.689998626708984 +ABT,2015-08-03,50.5 +ABT,2015-08-04,50.5099983215332 +ABT,2015-08-05,50.47999954223633 +ABT,2015-08-06,50.31999969482422 +ABT,2015-08-07,50.11000061035156 +ABT,2015-08-10,50.65999984741211 +ABT,2015-08-11,50.38999938964844 +ABT,2015-08-12,50.09000015258789 +ABT,2015-08-13,49.84000015258789 +ABT,2015-08-14,50.22999954223633 +ABT,2015-08-17,50.380001068115234 +ABT,2015-08-18,50.439998626708984 +ABT,2015-08-19,49.84000015258789 +ABT,2015-08-20,48.529998779296875 +ABT,2015-08-21,47.130001068115234 +ABT,2015-08-24,43.70000076293945 +ABT,2015-08-25,42.900001525878906 +ABT,2015-08-26,43.97999954223633 +ABT,2015-08-27,45.63999938964844 +ABT,2015-08-28,46.02000045776367 +ABT,2015-08-31,45.290000915527344 +ABT,2015-09-01,43.56999969482422 +ABT,2015-09-02,44.2400016784668 +ABT,2015-09-03,44.13999938964844 +ABT,2015-09-04,43.06999969482422 +ABT,2015-09-08,44.040000915527344 +ABT,2015-09-09,43.22999954223633 +ABT,2015-09-10,43.119998931884766 +ABT,2015-09-11,43.40999984741211 +ABT,2015-09-14,43.16999816894531 +ABT,2015-09-15,43.810001373291016 +ABT,2015-09-16,43.86000061035156 +ABT,2015-09-17,44.2400016784668 +ABT,2015-09-18,43.33000183105469 +ABT,2015-09-21,43.29999923706055 +ABT,2015-09-22,42.47999954223633 +ABT,2015-09-23,42.20000076293945 +ABT,2015-09-24,41.939998626708984 +ABT,2015-09-25,40.86000061035156 +ABT,2015-09-28,39.060001373291016 +ABT,2015-09-29,39.5 +ABT,2015-09-30,40.220001220703125 +ABT,2015-10-01,40.7599983215332 +ABT,2015-10-02,41.380001068115234 +ABT,2015-10-05,41.38999938964844 +ABT,2015-10-06,39.88999938964844 +ABT,2015-10-07,40.630001068115234 +ABT,2015-10-08,41.15999984741211 +ABT,2015-10-09,41.88999938964844 +ABT,2015-10-12,41.56999969482422 +ABT,2015-10-13,40.91999816894531 +ABT,2015-10-14,40.720001220703125 +ABT,2015-10-15,41.869998931884766 +ABT,2015-10-16,42.220001220703125 +ABT,2015-10-19,42.150001525878906 +ABT,2015-10-20,41.7400016784668 +ABT,2015-10-21,42.20000076293945 +ABT,2015-10-22,43.5 +ABT,2015-10-23,43.599998474121094 +ABT,2015-10-26,43.61000061035156 +ABT,2015-10-27,43.880001068115234 +ABT,2015-10-28,44.7599983215332 +ABT,2015-10-29,45.2400016784668 +ABT,2015-10-30,44.79999923706055 +ABT,2015-11-02,45.43000030517578 +ABT,2015-11-03,45.5099983215332 +ABT,2015-11-04,45.18000030517578 +ABT,2015-11-05,45.18000030517578 +ABT,2015-11-06,45.630001068115234 +ABT,2015-11-09,45.04999923706055 +ABT,2015-11-10,45.7599983215332 +ABT,2015-11-11,45.06999969482422 +ABT,2015-11-12,44.189998626708984 +ABT,2015-11-13,43.959999084472656 +ABT,2015-11-16,44.880001068115234 +ABT,2015-11-17,44.77000045776367 +ABT,2015-11-18,45.79999923706055 +ABT,2015-11-19,45.72999954223633 +ABT,2015-11-20,46.0099983215332 +ABT,2015-11-23,45.439998626708984 +ABT,2015-11-24,45.45000076293945 +ABT,2015-11-25,45.40999984741211 +ABT,2015-11-27,45.41999816894531 +ABT,2015-11-30,44.91999816894531 +ABT,2015-12-01,45.459999084472656 +ABT,2015-12-02,45.220001220703125 +ABT,2015-12-03,44.150001525878906 +ABT,2015-12-04,45.29999923706055 +ABT,2015-12-07,45.560001373291016 +ABT,2015-12-08,45.54999923706055 +ABT,2015-12-09,44.959999084472656 +ABT,2015-12-10,45.310001373291016 +ABT,2015-12-11,44.36000061035156 +ABT,2015-12-14,44.810001373291016 +ABT,2015-12-15,45.59000015258789 +ABT,2015-12-16,46.04999923706055 +ABT,2015-12-17,45.2599983215332 +ABT,2015-12-18,43.70000076293945 +ABT,2015-12-21,44.040000915527344 +ABT,2015-12-22,44.47999954223633 +ABT,2015-12-23,45.099998474121094 +ABT,2015-12-24,45.099998474121094 +ABT,2015-12-28,45.029998779296875 +ABT,2015-12-29,45.81999969482422 +ABT,2015-12-30,45.27000045776367 +ABT,2015-12-31,44.90999984741211 +ABT,2016-01-04,42.93000030517578 +ABT,2016-01-05,42.91999816894531 +ABT,2016-01-06,42.560001373291016 +ABT,2016-01-07,41.540000915527344 +ABT,2016-01-08,40.66999816894531 +ABT,2016-01-11,40.72999954223633 +ABT,2016-01-12,41.459999084472656 +ABT,2016-01-13,40.279998779296875 +ABT,2016-01-14,41.099998474121094 +ABT,2016-01-15,40.540000915527344 +ABT,2016-01-19,40.43000030517578 +ABT,2016-01-20,39.959999084472656 +ABT,2016-01-21,39.47999954223633 +ABT,2016-01-22,40.029998779296875 +ABT,2016-01-25,39.65999984741211 +ABT,2016-01-26,40.15999984741211 +ABT,2016-01-27,40.470001220703125 +ABT,2016-01-28,36.709999084472656 +ABT,2016-01-29,37.849998474121094 +ABT,2016-02-01,38.45000076293945 +ABT,2016-02-02,37.880001068115234 +ABT,2016-02-03,38.02000045776367 +ABT,2016-02-04,38.0099983215332 +ABT,2016-02-05,37.40999984741211 +ABT,2016-02-08,37.459999084472656 +ABT,2016-02-09,37.0 +ABT,2016-02-10,37.209999084472656 +ABT,2016-02-11,36.34000015258789 +ABT,2016-02-12,37.130001068115234 +ABT,2016-02-16,37.9900016784668 +ABT,2016-02-17,38.45000076293945 +ABT,2016-02-18,38.310001373291016 +ABT,2016-02-19,38.529998779296875 +ABT,2016-02-22,39.15999984741211 +ABT,2016-02-23,38.38999938964844 +ABT,2016-02-24,39.20000076293945 +ABT,2016-02-25,39.630001068115234 +ABT,2016-02-26,39.52000045776367 +ABT,2016-02-29,38.7400016784668 +ABT,2016-03-01,39.33000183105469 +ABT,2016-03-02,39.34000015258789 +ABT,2016-03-03,38.81999969482422 +ABT,2016-03-04,39.18000030517578 +ABT,2016-03-07,39.18000030517578 +ABT,2016-03-08,39.16999816894531 +ABT,2016-03-09,39.279998779296875 +ABT,2016-03-10,39.029998779296875 +ABT,2016-03-11,40.369998931884766 +ABT,2016-03-14,40.5 +ABT,2016-03-15,39.900001525878906 +ABT,2016-03-16,40.18000030517578 +ABT,2016-03-17,40.290000915527344 +ABT,2016-03-18,40.790000915527344 +ABT,2016-03-21,40.7599983215332 +ABT,2016-03-22,41.029998779296875 +ABT,2016-03-23,40.779998779296875 +ABT,2016-03-24,40.75 +ABT,2016-03-28,40.880001068115234 +ABT,2016-03-29,41.470001220703125 +ABT,2016-03-30,41.650001525878906 +ABT,2016-03-31,41.83000183105469 +ABT,2016-04-01,42.189998626708984 +ABT,2016-04-04,42.31999969482422 +ABT,2016-04-05,42.040000915527344 +ABT,2016-04-06,43.04999923706055 +ABT,2016-04-07,42.61000061035156 +ABT,2016-04-08,42.369998931884766 +ABT,2016-04-11,42.47999954223633 +ABT,2016-04-12,42.81999969482422 +ABT,2016-04-13,43.349998474121094 +ABT,2016-04-14,43.5099983215332 +ABT,2016-04-15,43.40999984741211 +ABT,2016-04-18,43.95000076293945 +ABT,2016-04-19,43.849998474121094 +ABT,2016-04-20,43.970001220703125 +ABT,2016-04-21,43.880001068115234 +ABT,2016-04-22,44.08000183105469 +ABT,2016-04-25,44.0099983215332 +ABT,2016-04-26,43.880001068115234 +ABT,2016-04-27,43.83000183105469 +ABT,2016-04-28,40.41999816894531 +ABT,2016-04-29,38.900001525878906 +ABT,2016-05-02,38.849998474121094 +ABT,2016-05-03,38.54999923706055 +ABT,2016-05-04,38.099998474121094 +ABT,2016-05-05,38.5 +ABT,2016-05-06,37.970001220703125 +ABT,2016-05-09,37.97999954223633 +ABT,2016-05-10,38.099998474121094 +ABT,2016-05-11,38.0099983215332 +ABT,2016-05-12,38.0 +ABT,2016-05-13,37.599998474121094 +ABT,2016-05-16,38.25 +ABT,2016-05-17,37.709999084472656 +ABT,2016-05-18,37.75 +ABT,2016-05-19,37.2400016784668 +ABT,2016-05-20,37.599998474121094 +ABT,2016-05-23,37.369998931884766 +ABT,2016-05-24,37.97999954223633 +ABT,2016-05-25,38.68000030517578 +ABT,2016-05-26,38.88999938964844 +ABT,2016-05-27,39.29999923706055 +ABT,2016-05-31,39.630001068115234 +ABT,2016-06-01,39.5 +ABT,2016-06-02,39.529998779296875 +ABT,2016-06-03,39.18000030517578 +ABT,2016-06-06,39.16999816894531 +ABT,2016-06-07,38.93000030517578 +ABT,2016-06-08,38.90999984741211 +ABT,2016-06-09,38.869998931884766 +ABT,2016-06-10,38.400001525878906 +ABT,2016-06-13,37.86000061035156 +ABT,2016-06-14,37.65999984741211 +ABT,2016-06-15,37.43000030517578 +ABT,2016-06-16,37.5 +ABT,2016-06-17,37.38999938964844 +ABT,2016-06-20,37.75 +ABT,2016-06-21,37.72999954223633 +ABT,2016-06-22,38.7400016784668 +ABT,2016-06-23,39.630001068115234 +ABT,2016-06-24,37.90999984741211 +ABT,2016-06-27,36.95000076293945 +ABT,2016-06-28,37.560001373291016 +ABT,2016-06-29,38.56999969482422 +ABT,2016-06-30,39.310001373291016 +ABT,2016-07-01,39.540000915527344 +ABT,2016-07-05,39.439998626708984 +ABT,2016-07-06,40.83000183105469 +ABT,2016-07-07,41.36000061035156 +ABT,2016-07-08,41.88999938964844 +ABT,2016-07-11,42.119998931884766 +ABT,2016-07-12,42.470001220703125 +ABT,2016-07-13,41.970001220703125 +ABT,2016-07-14,42.279998779296875 +ABT,2016-07-15,42.099998474121094 +ABT,2016-07-18,42.09000015258789 +ABT,2016-07-19,41.79999923706055 +ABT,2016-07-20,42.650001525878906 +ABT,2016-07-21,43.040000915527344 +ABT,2016-07-22,43.16999816894531 +ABT,2016-07-25,43.40999984741211 +ABT,2016-07-26,43.599998474121094 +ABT,2016-07-27,43.66999816894531 +ABT,2016-07-28,44.45000076293945 +ABT,2016-07-29,44.75 +ABT,2016-08-01,45.290000915527344 +ABT,2016-08-02,45.06999969482422 +ABT,2016-08-03,44.95000076293945 +ABT,2016-08-04,44.810001373291016 +ABT,2016-08-05,45.2599983215332 +ABT,2016-08-08,45.02000045776367 +ABT,2016-08-09,45.08000183105469 +ABT,2016-08-10,44.810001373291016 +ABT,2016-08-11,45.04999923706055 +ABT,2016-08-12,45.040000915527344 +ABT,2016-08-15,45.150001525878906 +ABT,2016-08-16,44.91999816894531 +ABT,2016-08-17,44.68000030517578 +ABT,2016-08-18,44.36000061035156 +ABT,2016-08-19,44.2400016784668 +ABT,2016-08-22,44.16999816894531 +ABT,2016-08-23,43.900001525878906 +ABT,2016-08-24,43.16999816894531 +ABT,2016-08-25,42.84000015258789 +ABT,2016-08-26,42.97999954223633 +ABT,2016-08-29,43.25 +ABT,2016-08-30,42.83000183105469 +ABT,2016-08-31,42.02000045776367 +ABT,2016-09-01,42.29999923706055 +ABT,2016-09-02,42.09000015258789 +ABT,2016-09-06,42.15999984741211 +ABT,2016-09-07,41.900001525878906 +ABT,2016-09-08,41.849998474121094 +ABT,2016-09-09,41.0099983215332 +ABT,2016-09-12,41.41999816894531 +ABT,2016-09-13,40.63999938964844 +ABT,2016-09-14,40.810001373291016 +ABT,2016-09-15,41.119998931884766 +ABT,2016-09-16,41.869998931884766 +ABT,2016-09-19,41.68000030517578 +ABT,2016-09-20,41.58000183105469 +ABT,2016-09-21,41.91999816894531 +ABT,2016-09-22,42.220001220703125 +ABT,2016-09-23,42.189998626708984 +ABT,2016-09-26,41.68000030517578 +ABT,2016-09-27,42.33000183105469 +ABT,2016-09-28,42.290000915527344 +ABT,2016-09-29,41.439998626708984 +ABT,2016-09-30,42.290000915527344 +ABT,2016-10-03,42.54999923706055 +ABT,2016-10-04,42.099998474121094 +ABT,2016-10-05,42.7400016784668 +ABT,2016-10-06,42.970001220703125 +ABT,2016-10-07,42.970001220703125 +ABT,2016-10-10,43.5 +ABT,2016-10-11,41.15999984741211 +ABT,2016-10-12,40.97999954223633 +ABT,2016-10-13,40.97999954223633 +ABT,2016-10-14,40.790000915527344 +ABT,2016-10-17,40.59000015258789 +ABT,2016-10-18,41.16999816894531 +ABT,2016-10-19,40.0099983215332 +ABT,2016-10-20,40.7400016784668 +ABT,2016-10-21,40.5 +ABT,2016-10-24,40.40999984741211 +ABT,2016-10-25,40.189998626708984 +ABT,2016-10-26,39.959999084472656 +ABT,2016-10-27,40.290000915527344 +ABT,2016-10-28,39.540000915527344 +ABT,2016-10-31,39.2400016784668 +ABT,2016-11-01,39.04999923706055 +ABT,2016-11-02,38.70000076293945 +ABT,2016-11-03,38.380001068115234 +ABT,2016-11-04,39.09000015258789 +ABT,2016-11-07,39.86000061035156 +ABT,2016-11-08,39.83000183105469 +ABT,2016-11-09,40.06999969482422 +ABT,2016-11-10,40.61000061035156 +ABT,2016-11-11,40.13999938964844 +ABT,2016-11-14,39.20000076293945 +ABT,2016-11-15,39.810001373291016 +ABT,2016-11-16,39.95000076293945 +ABT,2016-11-17,40.38999938964844 +ABT,2016-11-18,39.84000015258789 +ABT,2016-11-21,39.7599983215332 +ABT,2016-11-22,38.099998474121094 +ABT,2016-11-23,38.97999954223633 +ABT,2016-11-25,39.15999984741211 +ABT,2016-11-28,38.7400016784668 +ABT,2016-11-29,38.72999954223633 +ABT,2016-11-30,38.06999969482422 +ABT,2016-12-01,37.599998474121094 +ABT,2016-12-02,37.900001525878906 +ABT,2016-12-05,38.43000030517578 +ABT,2016-12-06,38.41999816894531 +ABT,2016-12-07,38.47999954223633 +ABT,2016-12-08,38.68000030517578 +ABT,2016-12-09,39.20000076293945 +ABT,2016-12-12,39.20000076293945 +ABT,2016-12-13,39.439998626708984 +ABT,2016-12-14,38.81999969482422 +ABT,2016-12-15,38.93000030517578 +ABT,2016-12-16,38.099998474121094 +ABT,2016-12-19,38.34000015258789 +ABT,2016-12-20,38.189998626708984 +ABT,2016-12-21,38.2400016784668 +ABT,2016-12-22,38.290000915527344 +ABT,2016-12-23,38.41999816894531 +ABT,2016-12-27,38.599998474121094 +ABT,2016-12-28,38.220001220703125 +ABT,2016-12-29,38.310001373291016 +ABT,2016-12-30,38.40999984741211 +ABT,2017-01-03,39.04999923706055 +ABT,2017-01-04,39.36000061035156 +ABT,2017-01-05,39.70000076293945 +ABT,2017-01-06,40.779998779296875 +ABT,2017-01-09,40.7400016784668 +ABT,2017-01-10,41.290000915527344 +ABT,2017-01-11,41.08000183105469 +ABT,2017-01-12,40.720001220703125 +ABT,2017-01-13,40.93000030517578 +ABT,2017-01-17,40.900001525878906 +ABT,2017-01-18,40.7599983215332 +ABT,2017-01-19,40.400001525878906 +ABT,2017-01-20,40.459999084472656 +ABT,2017-01-23,40.34000015258789 +ABT,2017-01-24,40.310001373291016 +ABT,2017-01-25,40.310001373291016 +ABT,2017-01-26,40.959999084472656 +ABT,2017-01-27,41.0 +ABT,2017-01-30,41.0099983215332 +ABT,2017-01-31,41.77000045776367 +ABT,2017-02-01,42.33000183105469 +ABT,2017-02-02,42.75 +ABT,2017-02-03,42.779998779296875 +ABT,2017-02-06,42.43000030517578 +ABT,2017-02-07,42.88999938964844 +ABT,2017-02-08,42.400001525878906 +ABT,2017-02-09,42.540000915527344 +ABT,2017-02-10,42.7400016784668 +ABT,2017-02-13,43.220001220703125 +ABT,2017-02-14,43.650001525878906 +ABT,2017-02-15,44.0 +ABT,2017-02-16,44.20000076293945 +ABT,2017-02-17,44.689998626708984 +ABT,2017-02-21,45.0099983215332 +ABT,2017-02-22,45.0099983215332 +ABT,2017-02-23,45.400001525878906 +ABT,2017-02-24,45.68000030517578 +ABT,2017-02-27,45.459999084472656 +ABT,2017-02-28,45.08000183105469 +ABT,2017-03-01,45.59000015258789 +ABT,2017-03-02,45.689998626708984 +ABT,2017-03-03,45.25 +ABT,2017-03-06,45.130001068115234 +ABT,2017-03-07,45.0 +ABT,2017-03-08,45.36000061035156 +ABT,2017-03-09,45.630001068115234 +ABT,2017-03-10,45.720001220703125 +ABT,2017-03-13,45.529998779296875 +ABT,2017-03-14,44.79999923706055 +ABT,2017-03-15,45.31999969482422 +ABT,2017-03-16,44.97999954223633 +ABT,2017-03-17,45.189998626708984 +ABT,2017-03-20,44.97999954223633 +ABT,2017-03-21,44.79999923706055 +ABT,2017-03-22,44.810001373291016 +ABT,2017-03-23,44.77000045776367 +ABT,2017-03-24,44.72999954223633 +ABT,2017-03-27,44.70000076293945 +ABT,2017-03-28,44.70000076293945 +ABT,2017-03-29,44.66999816894531 +ABT,2017-03-30,44.54999923706055 +ABT,2017-03-31,44.40999984741211 +ABT,2017-04-03,44.470001220703125 +ABT,2017-04-04,44.18000030517578 +ABT,2017-04-05,43.79999923706055 +ABT,2017-04-06,43.66999816894531 +ABT,2017-04-07,43.83000183105469 +ABT,2017-04-10,43.59000015258789 +ABT,2017-04-11,43.58000183105469 +ABT,2017-04-12,43.47999954223633 +ABT,2017-04-13,42.66999816894531 +ABT,2017-04-17,43.310001373291016 +ABT,2017-04-18,43.43000030517578 +ABT,2017-04-19,43.59000015258789 +ABT,2017-04-20,43.97999954223633 +ABT,2017-04-21,43.529998779296875 +ABT,2017-04-24,44.130001068115234 +ABT,2017-04-25,43.7599983215332 +ABT,2017-04-26,43.79999923706055 +ABT,2017-04-27,43.650001525878906 +ABT,2017-04-28,43.63999938964844 +ABT,2017-05-01,43.47999954223633 +ABT,2017-05-02,43.599998474121094 +ABT,2017-05-03,43.720001220703125 +ABT,2017-05-04,44.59000015258789 +ABT,2017-05-05,44.63999938964844 +ABT,2017-05-08,44.68000030517578 +ABT,2017-05-09,44.66999816894531 +ABT,2017-05-10,44.5 +ABT,2017-05-11,43.86000061035156 +ABT,2017-05-12,43.959999084472656 +ABT,2017-05-15,44.040000915527344 +ABT,2017-05-16,43.689998626708984 +ABT,2017-05-17,43.08000183105469 +ABT,2017-05-18,42.97999954223633 +ABT,2017-05-19,43.15999984741211 +ABT,2017-05-22,43.72999954223633 +ABT,2017-05-23,43.68000030517578 +ABT,2017-05-24,43.529998779296875 +ABT,2017-05-25,43.95000076293945 +ABT,2017-05-26,44.709999084472656 +ABT,2017-05-30,45.0 +ABT,2017-05-31,45.65999984741211 +ABT,2017-06-01,46.099998474121094 +ABT,2017-06-02,46.5 +ABT,2017-06-05,46.619998931884766 +ABT,2017-06-06,46.36000061035156 +ABT,2017-06-07,46.560001373291016 +ABT,2017-06-08,46.720001220703125 +ABT,2017-06-09,47.290000915527344 +ABT,2017-06-12,47.16999816894531 +ABT,2017-06-13,47.459999084472656 +ABT,2017-06-14,47.63999938964844 +ABT,2017-06-15,48.119998931884766 +ABT,2017-06-16,48.209999084472656 +ABT,2017-06-19,48.88999938964844 +ABT,2017-06-20,48.77000045776367 +ABT,2017-06-21,48.56999969482422 +ABT,2017-06-22,49.27000045776367 +ABT,2017-06-23,49.08000183105469 +ABT,2017-06-26,48.90999984741211 +ABT,2017-06-27,48.66999816894531 +ABT,2017-06-28,48.47999954223633 +ABT,2017-06-29,48.72999954223633 +ABT,2017-06-30,48.61000061035156 +ABT,2017-07-03,48.709999084472656 +ABT,2017-07-05,49.0 +ABT,2017-07-06,47.939998626708984 +ABT,2017-07-07,48.439998626708984 +ABT,2017-07-10,48.22999954223633 +ABT,2017-07-11,48.150001525878906 +ABT,2017-07-12,48.43000030517578 +ABT,2017-07-13,48.08000183105469 +ABT,2017-07-14,48.90999984741211 +ABT,2017-07-17,48.7599983215332 +ABT,2017-07-18,48.7400016784668 +ABT,2017-07-19,49.43000030517578 +ABT,2017-07-20,50.849998474121094 +ABT,2017-07-21,50.84000015258789 +ABT,2017-07-24,50.79999923706055 +ABT,2017-07-25,50.83000183105469 +ABT,2017-07-26,50.400001525878906 +ABT,2017-07-27,50.11000061035156 +ABT,2017-07-28,49.61000061035156 +ABT,2017-07-31,49.18000030517578 +ABT,2017-08-01,49.150001525878906 +ABT,2017-08-02,49.22999954223633 +ABT,2017-08-03,49.15999984741211 +ABT,2017-08-04,49.2599983215332 +ABT,2017-08-07,49.29999923706055 +ABT,2017-08-08,48.880001068115234 +ABT,2017-08-09,48.77000045776367 +ABT,2017-08-10,48.060001373291016 +ABT,2017-08-11,48.540000915527344 +ABT,2017-08-14,49.08000183105469 +ABT,2017-08-15,48.81999969482422 +ABT,2017-08-16,49.810001373291016 +ABT,2017-08-17,49.290000915527344 +ABT,2017-08-18,48.7400016784668 +ABT,2017-08-21,48.880001068115234 +ABT,2017-08-22,49.709999084472656 +ABT,2017-08-23,49.63999938964844 +ABT,2017-08-24,49.380001068115234 +ABT,2017-08-25,49.349998474121094 +ABT,2017-08-28,50.2599983215332 +ABT,2017-08-29,50.150001525878906 +ABT,2017-08-30,50.11000061035156 +ABT,2017-08-31,50.939998626708984 +ABT,2017-09-01,51.18000030517578 +ABT,2017-09-05,51.029998779296875 +ABT,2017-09-06,51.189998626708984 +ABT,2017-09-07,51.4900016784668 +ABT,2017-09-08,52.02000045776367 +ABT,2017-09-11,52.45000076293945 +ABT,2017-09-12,52.25 +ABT,2017-09-13,52.0 +ABT,2017-09-14,51.689998626708984 +ABT,2017-09-15,51.7599983215332 +ABT,2017-09-18,52.08000183105469 +ABT,2017-09-19,51.40999984741211 +ABT,2017-09-20,51.88999938964844 +ABT,2017-09-21,51.43000030517578 +ABT,2017-09-22,52.5099983215332 +ABT,2017-09-25,52.61000061035156 +ABT,2017-09-26,52.849998474121094 +ABT,2017-09-27,52.150001525878906 +ABT,2017-09-28,53.63999938964844 +ABT,2017-09-29,53.36000061035156 +ABT,2017-10-02,53.68000030517578 +ABT,2017-10-03,53.75 +ABT,2017-10-04,54.34000015258789 +ABT,2017-10-05,54.91999816894531 +ABT,2017-10-06,55.0 +ABT,2017-10-09,54.65999984741211 +ABT,2017-10-10,55.400001525878906 +ABT,2017-10-11,54.439998626708984 +ABT,2017-10-12,54.709999084472656 +ABT,2017-10-13,54.650001525878906 +ABT,2017-10-16,54.630001068115234 +ABT,2017-10-17,55.060001373291016 +ABT,2017-10-18,55.77000045776367 +ABT,2017-10-19,56.0 +ABT,2017-10-20,56.31999969482422 +ABT,2017-10-23,56.08000183105469 +ABT,2017-10-24,55.380001068115234 +ABT,2017-10-25,55.4900016784668 +ABT,2017-10-26,55.47999954223633 +ABT,2017-10-27,55.369998931884766 +ABT,2017-10-30,54.290000915527344 +ABT,2017-10-31,54.22999954223633 +ABT,2017-11-01,54.0 +ABT,2017-11-02,54.369998931884766 +ABT,2017-11-03,55.470001220703125 +ABT,2017-11-06,55.0099983215332 +ABT,2017-11-07,55.15999984741211 +ABT,2017-11-08,55.25 +ABT,2017-11-09,55.45000076293945 +ABT,2017-11-10,54.79999923706055 +ABT,2017-11-13,55.29999923706055 +ABT,2017-11-14,55.0099983215332 +ABT,2017-11-15,54.83000183105469 +ABT,2017-11-16,55.540000915527344 +ABT,2017-11-17,55.560001373291016 +ABT,2017-11-20,55.290000915527344 +ABT,2017-11-21,56.119998931884766 +ABT,2017-11-22,55.79999923706055 +ABT,2017-11-24,56.130001068115234 +ABT,2017-11-27,56.150001525878906 +ABT,2017-11-28,56.02000045776367 +ABT,2017-11-29,55.58000183105469 +ABT,2017-11-30,56.369998931884766 +ABT,2017-12-01,55.97999954223633 +ABT,2017-12-04,54.709999084472656 +ABT,2017-12-05,54.790000915527344 +ABT,2017-12-06,54.65999984741211 +ABT,2017-12-07,54.689998626708984 +ABT,2017-12-08,54.63999938964844 +ABT,2017-12-11,54.939998626708984 +ABT,2017-12-12,55.70000076293945 +ABT,2017-12-13,55.060001373291016 +ABT,2017-12-14,54.72999954223633 +ABT,2017-12-15,55.5 +ABT,2017-12-18,56.400001525878906 +ABT,2017-12-19,56.79999923706055 +ABT,2017-12-20,57.02000045776367 +ABT,2017-12-21,56.93000030517578 +ABT,2017-12-22,56.93000030517578 +ABT,2017-12-26,57.0 +ABT,2017-12-27,57.470001220703125 +ABT,2017-12-28,57.459999084472656 +ABT,2017-12-29,57.06999969482422 +ABT,2018-01-02,58.790000915527344 +ABT,2018-01-03,58.91999816894531 +ABT,2018-01-04,58.81999969482422 +ABT,2018-01-05,58.9900016784668 +ABT,2018-01-08,58.81999969482422 +ABT,2018-01-09,58.91999816894531 +ABT,2018-01-10,58.83000183105469 +ABT,2018-01-11,58.95000076293945 +ABT,2018-01-12,58.84000015258789 +ABT,2018-01-16,58.439998626708984 +ABT,2018-01-17,58.9900016784668 +ABT,2018-01-18,59.06999969482422 +ABT,2018-01-19,59.310001373291016 +ABT,2018-01-22,59.56999969482422 +ABT,2018-01-23,59.22999954223633 +ABT,2018-01-24,61.720001220703125 +ABT,2018-01-25,63.220001220703125 +ABT,2018-01-26,63.41999816894531 +ABT,2018-01-29,63.310001373291016 +ABT,2018-01-30,62.439998626708984 +ABT,2018-01-31,62.15999984741211 +ABT,2018-02-01,62.18000030517578 +ABT,2018-02-02,61.689998626708984 +ABT,2018-02-05,58.72999954223633 +ABT,2018-02-06,58.86000061035156 +ABT,2018-02-07,58.66999816894531 +ABT,2018-02-08,56.27000045776367 +ABT,2018-02-09,57.16999816894531 +ABT,2018-02-12,57.40999984741211 +ABT,2018-02-13,57.63999938964844 +ABT,2018-02-14,58.279998779296875 +ABT,2018-02-15,59.5 +ABT,2018-02-16,60.16999816894531 +ABT,2018-02-20,59.119998931884766 +ABT,2018-02-21,58.9900016784668 +ABT,2018-02-22,58.9900016784668 +ABT,2018-02-23,59.709999084472656 +ABT,2018-02-26,60.529998779296875 +ABT,2018-02-27,60.54999923706055 +ABT,2018-02-28,60.33000183105469 +ABT,2018-03-01,58.790000915527344 +ABT,2018-03-02,59.459999084472656 +ABT,2018-03-05,60.369998931884766 +ABT,2018-03-06,60.880001068115234 +ABT,2018-03-07,61.290000915527344 +ABT,2018-03-08,61.869998931884766 +ABT,2018-03-09,63.599998474121094 +ABT,2018-03-12,63.619998931884766 +ABT,2018-03-13,63.20000076293945 +ABT,2018-03-14,62.86000061035156 +ABT,2018-03-15,62.59000015258789 +ABT,2018-03-16,63.18000030517578 +ABT,2018-03-19,62.2599983215332 +ABT,2018-03-20,62.650001525878906 +ABT,2018-03-21,62.41999816894531 +ABT,2018-03-22,60.93000030517578 +ABT,2018-03-23,59.5 +ABT,2018-03-26,61.06999969482422 +ABT,2018-03-27,60.279998779296875 +ABT,2018-03-28,59.22999954223633 +ABT,2018-03-29,59.91999816894531 +ABT,2018-04-02,58.209999084472656 +ABT,2018-04-03,59.0 +ABT,2018-04-04,59.459999084472656 +ABT,2018-04-05,59.86000061035156 +ABT,2018-04-06,57.56999969482422 +ABT,2018-04-09,58.220001220703125 +ABT,2018-04-10,59.13999938964844 +ABT,2018-04-11,58.45000076293945 +ABT,2018-04-12,58.83000183105469 +ABT,2018-04-13,58.4900016784668 +ABT,2018-04-16,59.27000045776367 +ABT,2018-04-17,59.79999923706055 +ABT,2018-04-18,59.52000045776367 +ABT,2018-04-19,59.880001068115234 +ABT,2018-04-20,59.189998626708984 +ABT,2018-04-23,58.84000015258789 +ABT,2018-04-24,58.310001373291016 +ABT,2018-04-25,58.650001525878906 +ABT,2018-04-26,59.5 +ABT,2018-04-27,59.560001373291016 +ABT,2018-04-30,58.130001068115234 +ABT,2018-05-01,58.81999969482422 +ABT,2018-05-02,57.849998474121094 +ABT,2018-05-03,57.93000030517578 +ABT,2018-05-04,58.7400016784668 +ABT,2018-05-07,59.31999969482422 +ABT,2018-05-08,58.709999084472656 +ABT,2018-05-09,59.400001525878906 +ABT,2018-05-10,60.560001373291016 +ABT,2018-05-11,61.2599983215332 +ABT,2018-05-14,62.02000045776367 +ABT,2018-05-15,60.540000915527344 +ABT,2018-05-16,60.77000045776367 +ABT,2018-05-17,61.060001373291016 +ABT,2018-05-18,61.709999084472656 +ABT,2018-05-21,62.11000061035156 +ABT,2018-05-22,61.38999938964844 +ABT,2018-05-23,61.84000015258789 +ABT,2018-05-24,62.5099983215332 +ABT,2018-05-25,62.369998931884766 +ABT,2018-05-29,61.29999923706055 +ABT,2018-05-30,62.06999969482422 +ABT,2018-05-31,61.529998779296875 +ABT,2018-06-01,62.40999984741211 +ABT,2018-06-04,63.02000045776367 +ABT,2018-06-05,63.029998779296875 +ABT,2018-06-06,63.540000915527344 +ABT,2018-06-07,63.18000030517578 +ABT,2018-06-08,63.27000045776367 +ABT,2018-06-11,63.130001068115234 +ABT,2018-06-12,62.91999816894531 +ABT,2018-06-13,62.630001068115234 +ABT,2018-06-14,62.959999084472656 +ABT,2018-06-15,62.90999984741211 +ABT,2018-06-18,62.81999969482422 +ABT,2018-06-19,62.34000015258789 +ABT,2018-06-20,62.13999938964844 +ABT,2018-06-21,61.75 +ABT,2018-06-22,61.939998626708984 +ABT,2018-06-25,60.77000045776367 +ABT,2018-06-26,60.810001373291016 +ABT,2018-06-27,60.4900016784668 +ABT,2018-06-28,61.27000045776367 +ABT,2018-06-29,60.9900016784668 +ABT,2018-07-02,61.0 +ABT,2018-07-03,60.810001373291016 +ABT,2018-07-05,61.33000183105469 +ABT,2018-07-06,62.15999984741211 +ABT,2018-07-09,62.439998626708984 +ABT,2018-07-10,62.810001373291016 +ABT,2018-07-11,62.56999969482422 +ABT,2018-07-12,62.7400016784668 +ABT,2018-07-13,63.060001373291016 +ABT,2018-07-16,61.779998779296875 +ABT,2018-07-17,62.79999923706055 +ABT,2018-07-18,64.75 +ABT,2018-07-19,63.779998779296875 +ABT,2018-07-20,63.31999969482422 +ABT,2018-07-23,63.20000076293945 +ABT,2018-07-24,64.4000015258789 +ABT,2018-07-25,65.2300033569336 +ABT,2018-07-26,65.66000366210938 +ABT,2018-07-27,65.26000213623047 +ABT,2018-07-30,65.16999816894531 +ABT,2018-07-31,65.54000091552734 +ABT,2018-08-01,64.77999877929688 +ABT,2018-08-02,64.58000183105469 +ABT,2018-08-03,65.2300033569336 +ABT,2018-08-06,65.23999786376953 +ABT,2018-08-07,64.73999786376953 +ABT,2018-08-08,64.83999633789062 +ABT,2018-08-09,64.63999938964844 +ABT,2018-08-10,64.02999877929688 +ABT,2018-08-13,63.43000030517578 +ABT,2018-08-14,63.630001068115234 +ABT,2018-08-15,63.470001220703125 +ABT,2018-08-16,64.16000366210938 +ABT,2018-08-17,64.72000122070312 +ABT,2018-08-20,64.63999938964844 +ABT,2018-08-21,64.75 +ABT,2018-08-22,65.66999816894531 +ABT,2018-08-23,65.83000183105469 +ABT,2018-08-24,66.0999984741211 +ABT,2018-08-27,66.83999633789062 +ABT,2018-08-28,66.79000091552734 +ABT,2018-08-29,67.12999725341797 +ABT,2018-08-30,67.0199966430664 +ABT,2018-08-31,66.83999633789062 +ABT,2018-09-04,67.11000061035156 +ABT,2018-09-05,66.0 +ABT,2018-09-06,65.83000183105469 +ABT,2018-09-07,66.20999908447266 +ABT,2018-09-10,66.55000305175781 +ABT,2018-09-11,66.5999984741211 +ABT,2018-09-12,66.97000122070312 +ABT,2018-09-13,68.5 +ABT,2018-09-14,68.41999816894531 +ABT,2018-09-17,67.66999816894531 +ABT,2018-09-18,68.41000366210938 +ABT,2018-09-19,68.5 +ABT,2018-09-20,68.79000091552734 +ABT,2018-09-21,69.05000305175781 +ABT,2018-09-24,71.44000244140625 +ABT,2018-09-25,72.19999694824219 +ABT,2018-09-26,72.83999633789062 +ABT,2018-09-27,73.0199966430664 +ABT,2018-09-28,73.36000061035156 +ABT,2018-10-01,74.12000274658203 +ABT,2018-10-02,73.80999755859375 +ABT,2018-10-03,72.04000091552734 +ABT,2018-10-04,71.81999969482422 +ABT,2018-10-05,71.58000183105469 +ABT,2018-10-08,71.44000244140625 +ABT,2018-10-09,71.29000091552734 +ABT,2018-10-10,68.91999816894531 +ABT,2018-10-11,68.37999725341797 +ABT,2018-10-12,69.33000183105469 +ABT,2018-10-15,68.69999694824219 +ABT,2018-10-16,70.94999694824219 +ABT,2018-10-17,70.2300033569336 +ABT,2018-10-18,68.13999938964844 +ABT,2018-10-19,67.58999633789062 +ABT,2018-10-22,68.5199966430664 +ABT,2018-10-23,68.56999969482422 +ABT,2018-10-24,66.94000244140625 +ABT,2018-10-25,67.66999816894531 +ABT,2018-10-26,66.98999786376953 +ABT,2018-10-29,67.30999755859375 +ABT,2018-10-30,68.0 +ABT,2018-10-31,68.94000244140625 +ABT,2018-11-01,70.1500015258789 +ABT,2018-11-02,70.19000244140625 +ABT,2018-11-05,70.38999938964844 +ABT,2018-11-06,70.95999908447266 +ABT,2018-11-07,72.5 +ABT,2018-11-08,72.95999908447266 +ABT,2018-11-09,72.79000091552734 +ABT,2018-11-12,70.55999755859375 +ABT,2018-11-13,69.48999786376953 +ABT,2018-11-14,69.41000366210938 +ABT,2018-11-15,70.7300033569336 +ABT,2018-11-16,72.04000091552734 +ABT,2018-11-19,70.54000091552734 +ABT,2018-11-20,69.05999755859375 +ABT,2018-11-21,68.52999877929688 +ABT,2018-11-23,68.11000061035156 +ABT,2018-11-26,68.80999755859375 +ABT,2018-11-27,69.70999908447266 +ABT,2018-11-28,72.83000183105469 +ABT,2018-11-29,73.26000213623047 +ABT,2018-11-30,74.05000305175781 +ABT,2018-12-03,74.2699966430664 +ABT,2018-12-04,71.5 +ABT,2018-12-06,71.54000091552734 +ABT,2018-12-07,69.94999694824219 +ABT,2018-12-10,70.91999816894531 +ABT,2018-12-11,71.83999633789062 +ABT,2018-12-12,72.52999877929688 +ABT,2018-12-13,72.18000030517578 +ABT,2018-12-14,70.76000213623047 +ABT,2018-12-17,69.75 +ABT,2018-12-18,70.08000183105469 +ABT,2018-12-19,69.0 +ABT,2018-12-20,68.37999725341797 +ABT,2018-12-21,67.2699966430664 +ABT,2018-12-24,65.55999755859375 +ABT,2018-12-26,69.62000274658203 +ABT,2018-12-27,70.62999725341797 +ABT,2018-12-28,71.08999633789062 +ABT,2018-12-31,72.33000183105469 +ABT,2019-01-02,69.5 +ABT,2019-01-03,66.22000122070312 +ABT,2019-01-04,68.11000061035156 +ABT,2019-01-07,69.12999725341797 +ABT,2019-01-08,68.30000305175781 +ABT,2019-01-09,69.44000244140625 +ABT,2019-01-10,69.08000183105469 +ABT,2019-01-11,69.33000183105469 +ABT,2019-01-14,68.2699966430664 +ABT,2019-01-15,70.47000122070312 +ABT,2019-01-16,69.81999969482422 +ABT,2019-01-17,70.5199966430664 +ABT,2019-01-18,71.41999816894531 +ABT,2019-01-22,71.48999786376953 +ABT,2019-01-23,69.91000366210938 +ABT,2019-01-24,70.86000061035156 +ABT,2019-01-25,71.1500015258789 +ABT,2019-01-28,69.05000305175781 +ABT,2019-01-29,69.69000244140625 +ABT,2019-01-30,71.68000030517578 +ABT,2019-01-31,72.9800033569336 +ABT,2019-02-01,72.36000061035156 +ABT,2019-02-04,72.5 +ABT,2019-02-05,73.11000061035156 +ABT,2019-02-06,73.48999786376953 +ABT,2019-02-07,72.73999786376953 +ABT,2019-02-08,73.33000183105469 +ABT,2019-02-11,73.54000091552734 +ABT,2019-02-12,75.05999755859375 +ABT,2019-02-13,74.37999725341797 +ABT,2019-02-14,73.97000122070312 +ABT,2019-02-15,75.25 +ABT,2019-02-19,75.0 +ABT,2019-02-20,75.54000091552734 +ABT,2019-02-21,75.13999938964844 +ABT,2019-02-22,76.12999725341797 +ABT,2019-02-25,76.86000061035156 +ABT,2019-02-26,76.75 +ABT,2019-02-27,77.2300033569336 +ABT,2019-02-28,77.62000274658203 +ABT,2019-03-01,78.58999633789062 +ABT,2019-03-04,78.62000274658203 +ABT,2019-03-05,78.22000122070312 +ABT,2019-03-06,77.69999694824219 +ABT,2019-03-07,76.80000305175781 +ABT,2019-03-08,76.62999725341797 +ABT,2019-03-11,77.80999755859375 +ABT,2019-03-12,78.23999786376953 +ABT,2019-03-13,78.62000274658203 +ABT,2019-03-14,78.9800033569336 +ABT,2019-03-15,79.86000061035156 +ABT,2019-03-18,78.83000183105469 +ABT,2019-03-19,79.95999908447266 +ABT,2019-03-20,79.94000244140625 +ABT,2019-03-21,80.05999755859375 +ABT,2019-03-22,77.97000122070312 +ABT,2019-03-25,78.2300033569336 +ABT,2019-03-26,79.0 +ABT,2019-03-27,78.7300033569336 +ABT,2019-03-28,79.44000244140625 +ABT,2019-03-29,79.94000244140625 +ABT,2019-04-01,79.66000366210938 +ABT,2019-04-02,79.62000274658203 +ABT,2019-04-03,79.5 +ABT,2019-04-04,78.62000274658203 +ABT,2019-04-05,79.0 +ABT,2019-04-08,78.5199966430664 +ABT,2019-04-09,78.66999816894531 +ABT,2019-04-10,78.97000122070312 +ABT,2019-04-11,78.51000213623047 +ABT,2019-04-12,78.01000213623047 +ABT,2019-04-15,77.5 +ABT,2019-04-16,76.37999725341797 +ABT,2019-04-17,72.87999725341797 +ABT,2019-04-18,73.91999816894531 +ABT,2019-04-22,74.51000213623047 +ABT,2019-04-23,76.0999984741211 +ABT,2019-04-24,76.75 +ABT,2019-04-25,78.11000061035156 +ABT,2019-04-26,78.55999755859375 +ABT,2019-04-29,78.2699966430664 +ABT,2019-04-30,79.55999755859375 +ABT,2019-05-01,78.73999786376953 +ABT,2019-05-02,78.77999877929688 +ABT,2019-05-03,78.69000244140625 +ABT,2019-05-06,79.06999969482422 +ABT,2019-05-07,76.91000366210938 +ABT,2019-05-08,76.22000122070312 +ABT,2019-05-09,76.41999816894531 +ABT,2019-05-10,76.44999694824219 +ABT,2019-05-13,75.5 +ABT,2019-05-14,76.02999877929688 +ABT,2019-05-15,76.51000213623047 +ABT,2019-05-16,76.5999984741211 +ABT,2019-05-17,75.97000122070312 +ABT,2019-05-20,75.7699966430664 +ABT,2019-05-21,76.02999877929688 +ABT,2019-05-22,76.26000213623047 +ABT,2019-05-23,75.62999725341797 +ABT,2019-05-24,76.9800033569336 +ABT,2019-05-28,75.70999908447266 +ABT,2019-05-29,75.66999816894531 +ABT,2019-05-30,76.5199966430664 +ABT,2019-05-31,76.12999725341797 +ABT,2019-06-03,75.70999908447266 +ABT,2019-06-04,77.45999908447266 +ABT,2019-06-05,78.69000244140625 +ABT,2019-06-06,80.08999633789062 +ABT,2019-06-07,80.73999786376953 +ABT,2019-06-10,81.2699966430664 +ABT,2019-06-11,81.12000274658203 +ABT,2019-06-12,81.94999694824219 +ABT,2019-06-13,82.29000091552734 +ABT,2019-06-14,82.22000122070312 +ABT,2019-06-17,82.05000305175781 +ABT,2019-06-18,83.41999816894531 +ABT,2019-06-19,84.33000183105469 +ABT,2019-06-20,84.94000244140625 +ABT,2019-06-21,85.0 +ABT,2019-06-24,84.70999908447266 +ABT,2019-06-25,84.23999786376953 +ABT,2019-06-26,82.95999908447266 +ABT,2019-06-27,83.69000244140625 +ABT,2019-06-28,84.0999984741211 +ABT,2019-07-01,84.48999786376953 +ABT,2019-07-02,84.94999694824219 +ABT,2019-07-03,85.63999938964844 +ABT,2019-07-05,85.41999816894531 +ABT,2019-07-08,85.08999633789062 +ABT,2019-07-09,85.2699966430664 +ABT,2019-07-10,85.37999725341797 +ABT,2019-07-11,85.7699966430664 +ABT,2019-07-12,83.91999816894531 +ABT,2019-07-15,83.80999755859375 +ABT,2019-07-16,83.16000366210938 +ABT,2019-07-17,85.76000213623047 +ABT,2019-07-18,87.76000213623047 +ABT,2019-07-19,87.48999786376953 +ABT,2019-07-22,88.06999969482422 +ABT,2019-07-23,88.73999786376953 +ABT,2019-07-24,88.58999633789062 +ABT,2019-07-25,88.0 +ABT,2019-07-26,87.75 +ABT,2019-07-29,88.55000305175781 +ABT,2019-07-30,88.30999755859375 +ABT,2019-07-31,87.0999984741211 +ABT,2019-08-01,86.08000183105469 +ABT,2019-08-02,85.81999969482422 +ABT,2019-08-05,83.16000366210938 +ABT,2019-08-06,84.86000061035156 +ABT,2019-08-07,84.5999984741211 +ABT,2019-08-08,85.55999755859375 +ABT,2019-08-09,86.62000274658203 +ABT,2019-08-12,84.66000366210938 +ABT,2019-08-13,86.88999938964844 +ABT,2019-08-14,83.94000244140625 +ABT,2019-08-15,83.94000244140625 +ABT,2019-08-16,84.77999877929688 +ABT,2019-08-19,85.55999755859375 +ABT,2019-08-20,84.54000091552734 +ABT,2019-08-21,84.9000015258789 +ABT,2019-08-22,84.37000274658203 +ABT,2019-08-23,81.93000030517578 +ABT,2019-08-26,83.12000274658203 +ABT,2019-08-27,83.6500015258789 +ABT,2019-08-28,84.22000122070312 +ABT,2019-08-29,84.81999969482422 +ABT,2019-08-30,85.31999969482422 +ABT,2019-09-03,84.05999755859375 +ABT,2019-09-04,84.22000122070312 +ABT,2019-09-05,85.9000015258789 +ABT,2019-09-06,86.04000091552734 +ABT,2019-09-09,84.22000122070312 +ABT,2019-09-10,83.20999908447266 +ABT,2019-09-11,84.5199966430664 +ABT,2019-09-12,85.20999908447266 +ABT,2019-09-13,84.2699966430664 +ABT,2019-09-16,83.36000061035156 +ABT,2019-09-17,83.58000183105469 +ABT,2019-09-18,83.63999938964844 +ABT,2019-09-19,83.2300033569336 +ABT,2019-09-20,83.58000183105469 +ABT,2019-09-23,83.16000366210938 +ABT,2019-09-24,82.44000244140625 +ABT,2019-09-25,82.86000061035156 +ABT,2019-09-26,82.66000366210938 +ABT,2019-09-27,81.83999633789062 +ABT,2019-09-30,83.66999816894531 +ABT,2019-10-01,81.83999633789062 +ABT,2019-10-02,79.52999877929688 +ABT,2019-10-03,81.06999969482422 +ABT,2019-10-04,81.98999786376953 +ABT,2019-10-07,81.04000091552734 +ABT,2019-10-08,78.51000213623047 +ABT,2019-10-09,79.5 +ABT,2019-10-10,80.13999938964844 +ABT,2019-10-11,79.62999725341797 +ABT,2019-10-14,79.81999969482422 +ABT,2019-10-15,81.9800033569336 +ABT,2019-10-16,81.77999877929688 +ABT,2019-10-17,82.37999725341797 +ABT,2019-10-18,82.79000091552734 +ABT,2019-10-21,81.6500015258789 +ABT,2019-10-22,80.54000091552734 +ABT,2019-10-23,81.2699966430664 +ABT,2019-10-24,81.36000061035156 +ABT,2019-10-25,81.6500015258789 +ABT,2019-10-28,82.66000366210938 +ABT,2019-10-29,83.44999694824219 +ABT,2019-10-30,84.01000213623047 +ABT,2019-10-31,83.61000061035156 +ABT,2019-11-01,82.66000366210938 +ABT,2019-11-04,82.22000122070312 +ABT,2019-11-05,82.33999633789062 +ABT,2019-11-06,83.12000274658203 +ABT,2019-11-07,83.38999938964844 +ABT,2019-11-08,83.73999786376953 +ABT,2019-11-11,83.76000213623047 +ABT,2019-11-12,84.33999633789062 +ABT,2019-11-13,84.22000122070312 +ABT,2019-11-14,84.12000274658203 +ABT,2019-11-15,85.70999908447266 +ABT,2019-11-18,84.26000213623047 +ABT,2019-11-19,84.29000091552734 +ABT,2019-11-20,83.88999938964844 +ABT,2019-11-21,83.68000030517578 +ABT,2019-11-22,83.73999786376953 +ABT,2019-11-25,84.48999786376953 +ABT,2019-11-26,85.41999816894531 +ABT,2019-11-27,85.41999816894531 +ABT,2019-11-29,85.44999694824219 +ABT,2019-12-02,84.51000213623047 +ABT,2019-12-03,84.36000061035156 +ABT,2019-12-04,85.18000030517578 +ABT,2019-12-05,85.23999786376953 +ABT,2019-12-06,85.4800033569336 +ABT,2019-12-09,83.87000274658203 +ABT,2019-12-10,84.55999755859375 +ABT,2019-12-11,84.91000366210938 +ABT,2019-12-12,85.97000122070312 +ABT,2019-12-13,86.3499984741211 +ABT,2019-12-16,86.4000015258789 +ABT,2019-12-17,87.05999755859375 +ABT,2019-12-18,86.93000030517578 +ABT,2019-12-19,87.3499984741211 +ABT,2019-12-20,86.66000366210938 +ABT,2019-12-23,87.3499984741211 +ABT,2019-12-24,87.27999877929688 +ABT,2019-12-26,87.27999877929688 +ABT,2019-12-27,87.4000015258789 +ABT,2019-12-30,86.80000305175781 +ABT,2019-12-31,86.86000061035156 +ABT,2020-01-02,86.94999694824219 +ABT,2020-01-03,85.88999938964844 +ABT,2020-01-06,86.33999633789062 +ABT,2020-01-07,85.86000061035156 +ABT,2020-01-08,86.20999908447266 +ABT,2020-01-09,86.44000244140625 +ABT,2020-01-10,85.36000061035156 +ABT,2020-01-13,85.12000274658203 +ABT,2020-01-14,85.73999786376953 +ABT,2020-01-15,87.37999725341797 +ABT,2020-01-16,88.27999877929688 +ABT,2020-01-17,89.0 +ABT,2020-01-21,89.7300033569336 +ABT,2020-01-22,91.86000061035156 +ABT,2020-01-23,90.7300033569336 +ABT,2020-01-24,90.4000015258789 +ABT,2020-01-27,89.58999633789062 +ABT,2020-01-28,89.54000091552734 +ABT,2020-01-29,89.13999938964844 +ABT,2020-01-30,89.16000366210938 +ABT,2020-01-31,87.13999938964844 +ABT,2020-02-03,87.05999755859375 +ABT,2020-02-04,88.2300033569336 +ABT,2020-02-05,89.55999755859375 +ABT,2020-02-06,89.47000122070312 +ABT,2020-02-07,87.87000274658203 +ABT,2020-02-10,88.30000305175781 +ABT,2020-02-11,89.16999816894531 +ABT,2020-02-12,88.79000091552734 +ABT,2020-02-13,88.68000030517578 +ABT,2020-02-14,89.66000366210938 +ABT,2020-02-18,88.87999725341797 +ABT,2020-02-19,89.36000061035156 +ABT,2020-02-20,88.45999908447266 +ABT,2020-02-21,87.44999694824219 +ABT,2020-02-24,84.62999725341797 +ABT,2020-02-25,81.12999725341797 +ABT,2020-02-26,81.36000061035156 +ABT,2020-02-27,79.19000244140625 +ABT,2020-02-28,77.02999877929688 +ABT,2020-03-02,81.61000061035156 +ABT,2020-03-03,77.98999786376953 +ABT,2020-03-04,82.08999633789062 +ABT,2020-03-05,80.5199966430664 +ABT,2020-03-06,81.73999786376953 +ABT,2020-03-09,77.0199966430664 +ABT,2020-03-10,80.87999725341797 +ABT,2020-03-11,78.08999633789062 +ABT,2020-03-12,74.73999786376953 +ABT,2020-03-13,81.6500015258789 +ABT,2020-03-16,73.66000366210938 +ABT,2020-03-17,79.48999786376953 +ABT,2020-03-18,79.26000213623047 +ABT,2020-03-19,74.5 +ABT,2020-03-20,68.0 +ABT,2020-03-23,62.81999969482422 +ABT,2020-03-24,69.69000244140625 +ABT,2020-03-25,70.75 +ABT,2020-03-26,75.80999755859375 +ABT,2020-03-27,74.55999755859375 +ABT,2020-03-30,79.33999633789062 +ABT,2020-03-31,78.91000366210938 +ABT,2020-04-01,76.56999969482422 +ABT,2020-04-02,79.44000244140625 +ABT,2020-04-03,79.44999694824219 +ABT,2020-04-06,82.7300033569336 +ABT,2020-04-07,81.93000030517578 +ABT,2020-04-08,84.94999694824219 +ABT,2020-04-09,86.04000091552734 +ABT,2020-04-13,85.8499984741211 +ABT,2020-04-14,89.13999938964844 +ABT,2020-04-15,90.94000244140625 +ABT,2020-04-16,96.0 +ABT,2020-04-17,96.01000213623047 +ABT,2020-04-20,98.0 +ABT,2020-04-21,94.05000305175781 +ABT,2020-04-22,95.4800033569336 +ABT,2020-04-23,93.94000244140625 +ABT,2020-04-24,94.05999755859375 +ABT,2020-04-27,94.94999694824219 +ABT,2020-04-28,91.45999908447266 +ABT,2020-04-29,92.27999877929688 +ABT,2020-04-30,92.08999633789062 +ABT,2020-05-01,89.8499984741211 +ABT,2020-05-04,89.83000183105469 +ABT,2020-05-05,93.02999877929688 +ABT,2020-05-06,91.08000183105469 +ABT,2020-05-07,93.98999786376953 +ABT,2020-05-08,93.69999694824219 +ABT,2020-05-11,96.06999969482422 +ABT,2020-05-12,93.80000305175781 +ABT,2020-05-13,92.16000366210938 +ABT,2020-05-14,91.77999877929688 +ABT,2020-05-15,89.88999938964844 +ABT,2020-05-18,90.2699966430664 +ABT,2020-05-19,88.22000122070312 +ABT,2020-05-20,90.08999633789062 +ABT,2020-05-21,90.38999938964844 +ABT,2020-05-22,91.47000122070312 +ABT,2020-05-26,89.4800033569336 +ABT,2020-05-27,90.76000213623047 +ABT,2020-05-28,92.0999984741211 +ABT,2020-05-29,94.91999816894531 +ABT,2020-06-01,93.01000213623047 +ABT,2020-06-02,92.62000274658203 +ABT,2020-06-03,91.4000015258789 +ABT,2020-06-04,88.25 +ABT,2020-06-05,89.86000061035156 +ABT,2020-06-08,92.55999755859375 +ABT,2020-06-09,90.2699966430664 +ABT,2020-06-10,92.16000366210938 +ABT,2020-06-11,87.77999877929688 +ABT,2020-06-12,89.0199966430664 +ABT,2020-06-15,89.55000305175781 +ABT,2020-06-16,89.73999786376953 +ABT,2020-06-17,90.9000015258789 +ABT,2020-06-18,90.27999877929688 +ABT,2020-06-19,90.68000030517578 +ABT,2020-06-22,90.33999633789062 +ABT,2020-06-23,91.30000305175781 +ABT,2020-06-24,87.30000305175781 +ABT,2020-06-25,89.62000274658203 +ABT,2020-06-26,88.70999908447266 +ABT,2020-06-29,89.01000213623047 +ABT,2020-06-30,91.43000030517578 +ABT,2020-07-01,91.63999938964844 +ABT,2020-07-02,92.2300033569336 +ABT,2020-07-06,92.97000122070312 +ABT,2020-07-07,92.45999908447266 +ABT,2020-07-08,92.58000183105469 +ABT,2020-07-09,93.66999816894531 +ABT,2020-07-10,93.04000091552734 +ABT,2020-07-13,93.08999633789062 +ABT,2020-07-14,94.81999969482422 +ABT,2020-07-15,96.7300033569336 +ABT,2020-07-16,96.4000015258789 +ABT,2020-07-17,99.25 +ABT,2020-07-20,99.08000183105469 +ABT,2020-07-21,98.19000244140625 +ABT,2020-07-22,100.19000244140625 +ABT,2020-07-23,100.81999969482422 +ABT,2020-07-24,98.94999694824219 +ABT,2020-07-27,99.98999786376953 +ABT,2020-07-28,99.86000061035156 +ABT,2020-07-29,102.5199966430664 +ABT,2020-07-30,101.52999877929688 +ABT,2020-07-31,100.63999938964844 +ABT,2020-08-03,100.68000030517578 +ABT,2020-08-04,99.93000030517578 +ABT,2020-08-05,102.13999938964844 +ABT,2020-08-06,101.75 +ABT,2020-08-07,101.2300033569336 +ABT,2020-08-10,100.04000091552734 +ABT,2020-08-11,99.05999755859375 +ABT,2020-08-12,100.6500015258789 +ABT,2020-08-13,101.0999984741211 +ABT,2020-08-14,99.98999786376953 +ABT,2020-08-17,100.70999908447266 +ABT,2020-08-18,100.95999908447266 +ABT,2020-08-19,100.4800033569336 +ABT,2020-08-20,101.62999725341797 +ABT,2020-08-21,102.4000015258789 +ABT,2020-08-24,101.38999938964844 +ABT,2020-08-25,102.47000122070312 +ABT,2020-08-26,103.19000244140625 +ABT,2020-08-27,111.29000091552734 +ABT,2020-08-28,110.79000091552734 +ABT,2020-08-31,109.47000122070312 +ABT,2020-09-01,106.55000305175781 +ABT,2020-09-02,109.44000244140625 +ABT,2020-09-03,105.52999877929688 +ABT,2020-09-04,104.16000366210938 +ABT,2020-09-08,102.83999633789062 +ABT,2020-09-09,105.80999755859375 +ABT,2020-09-10,104.0 +ABT,2020-09-11,104.69999694824219 +ABT,2020-09-14,105.69000244140625 +ABT,2020-09-15,106.58000183105469 +ABT,2020-09-16,105.69999694824219 +ABT,2020-09-17,106.66000366210938 +ABT,2020-09-18,106.86000061035156 +ABT,2020-09-21,105.94999694824219 +ABT,2020-09-22,104.80000305175781 +ABT,2020-09-23,102.7300033569336 +ABT,2020-09-24,100.91999816894531 +ABT,2020-09-25,103.44999694824219 +ABT,2020-09-28,104.44000244140625 +ABT,2020-09-29,105.19000244140625 +ABT,2020-09-30,108.83000183105469 +ABT,2020-10-01,108.63999938964844 +ABT,2020-10-02,106.5 +ABT,2020-10-05,108.55999755859375 +ABT,2020-10-06,106.25 +ABT,2020-10-07,107.73999786376953 +ABT,2020-10-08,108.54000091552734 +ABT,2020-10-09,109.6500015258789 +ABT,2020-10-12,111.05000305175781 +ABT,2020-10-13,108.37000274658203 +ABT,2020-10-14,107.75 +ABT,2020-10-15,107.31999969482422 +ABT,2020-10-16,109.66999816894531 +ABT,2020-10-19,108.04000091552734 +ABT,2020-10-20,108.36000061035156 +ABT,2020-10-21,105.93000030517578 +ABT,2020-10-22,109.4800033569336 +ABT,2020-10-23,107.79000091552734 +ABT,2020-10-26,109.0 +ABT,2020-10-27,108.58000183105469 +ABT,2020-10-28,106.41999816894531 +ABT,2020-10-29,105.0 +ABT,2020-10-30,105.11000061035156 +ABT,2020-11-02,107.4800033569336 +ABT,2020-11-03,109.55999755859375 +ABT,2020-11-04,111.52999877929688 +ABT,2020-11-05,113.52999877929688 +ABT,2020-11-06,114.41999816894531 +ABT,2020-11-09,109.38999938964844 +ABT,2020-11-10,110.80999755859375 +ABT,2020-11-11,112.6500015258789 +ABT,2020-11-12,111.94999694824219 +ABT,2020-11-13,112.5999984741211 +ABT,2020-11-16,113.66999816894531 +ABT,2020-11-17,113.05999755859375 +ABT,2020-11-18,109.7699966430664 +ABT,2020-11-19,111.0 +ABT,2020-11-20,110.88999938964844 +ABT,2020-11-23,109.2699966430664 +ABT,2020-11-24,107.61000061035156 +ABT,2020-11-25,106.41000366210938 +ABT,2020-11-27,107.62000274658203 +ABT,2020-11-30,108.22000122070312 +ABT,2020-12-01,108.48999786376953 +ABT,2020-12-02,108.1500015258789 +ABT,2020-12-03,107.52999877929688 +ABT,2020-12-04,107.9000015258789 +ABT,2020-12-07,107.18000030517578 +ABT,2020-12-08,106.80000305175781 +ABT,2020-12-09,106.31999969482422 +ABT,2020-12-10,106.5199966430664 +ABT,2020-12-11,107.0199966430664 +ABT,2020-12-14,106.79000091552734 +ABT,2020-12-15,107.44999694824219 +ABT,2020-12-16,107.33999633789062 +ABT,2020-12-17,108.77999877929688 +ABT,2020-12-18,108.97000122070312 +ABT,2020-12-21,108.08999633789062 +ABT,2020-12-22,108.27999877929688 +ABT,2020-12-23,107.44999694824219 +ABT,2020-12-24,108.3499984741211 +ABT,2020-12-28,107.79000091552734 +ABT,2020-12-29,108.33000183105469 +ABT,2020-12-30,108.44000244140625 +ABT,2020-12-31,109.48999786376953 +ABT,2021-01-04,109.11000061035156 +ABT,2021-01-05,110.45999908447266 +ABT,2021-01-06,110.2300033569336 +ABT,2021-01-07,111.30000305175781 +ABT,2021-01-08,111.61000061035156 +ABT,2021-01-11,110.83999633789062 +ABT,2021-01-12,108.83999633789062 +ABT,2021-01-13,112.1500015258789 +ABT,2021-01-14,110.04000091552734 +ABT,2021-01-15,111.30000305175781 +ABT,2021-01-19,112.56999969482422 +ABT,2021-01-20,112.88999938964844 +ABT,2021-01-21,112.94999694824219 +ABT,2021-01-22,112.83999633789062 +ABT,2021-01-25,114.72000122070312 +ABT,2021-01-26,114.7300033569336 +ABT,2021-01-27,114.29000091552734 +ABT,2021-01-28,120.38999938964844 +ABT,2021-01-29,123.58999633789062 +ABT,2021-02-01,122.54000091552734 +ABT,2021-02-02,120.23999786376953 +ABT,2021-02-03,120.22000122070312 +ABT,2021-02-04,119.73999786376953 +ABT,2021-02-05,124.02999877929688 +ABT,2021-02-08,124.5 +ABT,2021-02-09,125.1500015258789 +ABT,2021-02-10,125.29000091552734 +ABT,2021-02-11,126.83999633789062 +ABT,2021-02-12,128.22999572753906 +ABT,2021-02-16,128.02000427246094 +ABT,2021-02-17,127.23999786376953 +ABT,2021-02-18,125.41000366210938 +ABT,2021-02-19,123.04000091552734 +ABT,2021-02-22,122.55000305175781 +ABT,2021-02-23,120.80000305175781 +ABT,2021-02-24,122.37999725341797 +ABT,2021-02-25,121.58000183105469 +ABT,2021-02-26,119.77999877929688 +ABT,2021-03-01,122.20999908447266 +ABT,2021-03-02,122.52999877929688 +ABT,2021-03-03,119.18000030517578 +ABT,2021-03-04,116.01000213623047 +ABT,2021-03-05,117.25 +ABT,2021-03-08,115.62999725341797 +ABT,2021-03-09,116.69999694824219 +ABT,2021-03-10,115.87999725341797 +ABT,2021-03-11,117.5199966430664 +ABT,2021-03-12,116.70999908447266 +ABT,2021-03-15,118.0999984741211 +ABT,2021-03-16,118.22000122070312 +ABT,2021-03-17,117.62000274658203 +ABT,2021-03-18,118.11000061035156 +ABT,2021-03-19,120.25 +ABT,2021-03-22,121.47000122070312 +ABT,2021-03-23,120.48999786376953 +ABT,2021-03-24,118.0199966430664 +ABT,2021-03-25,119.05000305175781 +ABT,2021-03-26,122.06999969482422 +ABT,2021-03-29,122.2300033569336 +ABT,2021-03-30,119.75 +ABT,2021-03-31,119.83999633789062 +ABT,2021-04-01,118.94000244140625 +ABT,2021-04-05,119.86000061035156 +ABT,2021-04-06,119.97000122070312 +ABT,2021-04-07,120.11000061035156 +ABT,2021-04-08,119.77999877929688 +ABT,2021-04-09,120.9000015258789 +ABT,2021-04-12,121.04000091552734 +ABT,2021-04-13,123.01000213623047 +ABT,2021-04-14,121.5 +ABT,2021-04-15,123.94000244140625 +ABT,2021-04-16,124.3499984741211 +ABT,2021-04-19,124.52999877929688 +ABT,2021-04-20,120.0 +ABT,2021-04-21,122.5999984741211 +ABT,2021-04-22,123.5 +ABT,2021-04-23,123.30999755859375 +ABT,2021-04-26,122.58000183105469 +ABT,2021-04-27,121.69999694824219 +ABT,2021-04-28,121.44999694824219 +ABT,2021-04-29,121.01000213623047 +ABT,2021-04-30,120.08000183105469 +ABT,2021-05-03,119.52999877929688 +ABT,2021-05-04,117.54000091552734 +ABT,2021-05-05,118.51000213623047 +ABT,2021-05-06,118.79000091552734 +ABT,2021-05-07,118.94999694824219 +ABT,2021-05-10,118.94000244140625 +ABT,2021-05-11,118.38999938964844 +ABT,2021-05-12,116.3499984741211 +ABT,2021-05-13,117.44999694824219 +ABT,2021-05-14,118.30999755859375 +ABT,2021-05-17,116.73999786376953 +ABT,2021-05-18,116.9800033569336 +ABT,2021-05-19,116.37999725341797 +ABT,2021-05-20,117.80000305175781 +ABT,2021-05-21,117.12999725341797 +ABT,2021-05-24,117.29000091552734 +ABT,2021-05-25,118.4000015258789 +ABT,2021-05-26,116.75 +ABT,2021-05-27,115.69000244140625 +ABT,2021-05-28,116.6500015258789 +ABT,2021-06-01,105.79000091552734 +ABT,2021-06-02,106.9000015258789 +ABT,2021-06-03,109.19999694824219 +ABT,2021-06-04,109.29000091552734 +ABT,2021-06-07,110.0 +ABT,2021-06-08,107.9000015258789 +ABT,2021-06-09,109.05000305175781 +ABT,2021-06-10,110.1500015258789 +ABT,2021-06-11,109.91000366210938 +ABT,2021-06-14,110.4800033569336 +ABT,2021-06-15,110.41000366210938 +ABT,2021-06-16,110.05999755859375 +ABT,2021-06-17,111.62999725341797 +ABT,2021-06-18,110.33000183105469 +ABT,2021-06-21,111.44000244140625 +ABT,2021-06-22,110.95999908447266 +ABT,2021-06-23,110.83999633789062 +ABT,2021-06-24,111.69999694824219 +ABT,2021-06-25,112.72000122070312 +ABT,2021-06-28,115.69999694824219 +ABT,2021-06-29,117.20999908447266 +ABT,2021-06-30,115.93000030517578 +ABT,2021-07-01,117.16000366210938 +ABT,2021-07-02,118.04000091552734 +ABT,2021-07-06,118.81999969482422 +ABT,2021-07-07,119.87000274658203 +ABT,2021-07-08,119.26000213623047 +ABT,2021-07-09,119.73999786376953 +ABT,2021-07-12,118.80999755859375 +ABT,2021-07-13,118.6500015258789 +ABT,2021-07-14,117.16999816894531 +ABT,2021-07-15,116.66000366210938 +ABT,2021-07-16,117.51000213623047 +ABT,2021-07-19,118.79000091552734 +ABT,2021-07-20,118.7300033569336 +ABT,2021-07-21,118.9800033569336 +ABT,2021-07-22,118.25 +ABT,2021-07-23,120.80000305175781 +ABT,2021-07-26,119.5199966430664 +ABT,2021-07-27,119.80999755859375 +ABT,2021-07-28,120.5199966430664 +ABT,2021-07-29,121.08999633789062 +ABT,2021-07-30,120.9800033569336 +ABT,2021-08-02,120.91999816894531 +ABT,2021-08-03,122.12000274658203 +ABT,2021-08-04,121.56999969482422 +ABT,2021-08-05,122.20999908447266 +ABT,2021-08-06,122.16999816894531 +ABT,2021-08-09,123.16000366210938 +ABT,2021-08-10,122.69999694824219 +ABT,2021-08-11,121.45999908447266 +ABT,2021-08-12,122.80999755859375 +ABT,2021-08-13,123.05999755859375 +ABT,2021-08-16,124.66000366210938 +ABT,2021-08-17,125.69000244140625 +ABT,2021-08-18,123.93000030517578 +ABT,2021-08-19,125.72000122070312 +ABT,2021-08-20,126.31999969482422 +ABT,2021-08-23,125.83999633789062 +ABT,2021-08-24,125.5 +ABT,2021-08-25,124.73999786376953 +ABT,2021-08-26,125.47000122070312 +ABT,2021-08-27,124.58999633789062 +ABT,2021-08-30,125.94000244140625 +ABT,2021-08-31,126.37000274658203 +ABT,2021-09-01,127.4000015258789 +ABT,2021-09-02,128.49000549316406 +ABT,2021-09-03,128.94000244140625 +ABT,2021-09-07,128.38999938964844 +ABT,2021-09-08,129.05999755859375 +ABT,2021-09-09,127.9800033569336 +ABT,2021-09-10,128.8000030517578 +ABT,2021-09-13,126.62000274658203 +ABT,2021-09-14,127.05000305175781 +ABT,2021-09-15,127.48999786376953 +ABT,2021-09-16,127.44000244140625 +ABT,2021-09-17,126.79000091552734 +ABT,2021-09-20,124.87000274658203 +ABT,2021-09-21,125.12999725341797 +ABT,2021-09-22,124.6500015258789 +ABT,2021-09-23,125.30000305175781 +ABT,2021-09-24,124.37000274658203 +ABT,2021-09-27,120.58000183105469 +ABT,2021-09-28,118.73999786376953 +ABT,2021-09-29,119.45999908447266 +ABT,2021-09-30,118.12999725341797 +ABT,2021-10-01,117.20999908447266 +ABT,2021-10-04,115.52999877929688 +ABT,2021-10-05,115.87999725341797 +ABT,2021-10-06,116.48999786376953 +ABT,2021-10-07,117.91000366210938 +ABT,2021-10-08,118.38999938964844 +ABT,2021-10-11,116.87999725341797 +ABT,2021-10-12,117.31999969482422 +ABT,2021-10-13,117.0 +ABT,2021-10-14,117.56999969482422 +ABT,2021-10-15,117.48999786376953 +ABT,2021-10-18,116.81999969482422 +ABT,2021-10-19,119.33999633789062 +ABT,2021-10-20,123.30999755859375 +ABT,2021-10-21,125.05000305175781 +ABT,2021-10-22,126.72000122070312 +ABT,2021-10-25,126.58000183105469 +ABT,2021-10-26,128.1300048828125 +ABT,2021-10-27,127.70999908447266 +ABT,2021-10-28,127.70999908447266 +ABT,2021-10-29,128.88999938964844 +ABT,2021-11-01,128.94000244140625 +ABT,2021-11-02,127.70999908447266 +ABT,2021-11-03,128.6999969482422 +ABT,2021-11-04,129.08999633789062 +ABT,2021-11-05,124.37000274658203 +ABT,2021-11-08,126.80000305175781 +ABT,2021-11-09,126.43000030517578 +ABT,2021-11-10,127.81999969482422 +ABT,2021-11-11,127.25 +ABT,2021-11-12,128.4499969482422 +ABT,2021-11-15,129.44000244140625 +ABT,2021-11-16,130.88999938964844 +ABT,2021-11-17,128.6199951171875 +ABT,2021-11-18,127.63999938964844 +ABT,2021-11-19,126.83999633789062 +ABT,2021-11-22,125.26000213623047 +ABT,2021-11-23,124.4800033569336 +ABT,2021-11-24,125.06999969482422 +ABT,2021-11-26,125.87999725341797 +ABT,2021-11-29,128.02999877929688 +ABT,2021-11-30,125.7699966430664 +ABT,2021-12-01,126.73999786376953 +ABT,2021-12-02,128.3800048828125 +ABT,2021-12-03,130.27000427246094 +ABT,2021-12-06,132.47000122070312 +ABT,2021-12-07,132.4199981689453 +ABT,2021-12-08,132.3699951171875 +ABT,2021-12-09,132.52999877929688 +ABT,2021-12-10,134.3699951171875 +ABT,2021-12-13,135.9600067138672 +ABT,2021-12-14,132.94000244140625 +ABT,2021-12-15,135.55999755859375 +ABT,2021-12-16,136.08999633789062 +ABT,2021-12-17,137.11000061035156 +ABT,2021-12-20,134.97999572753906 +ABT,2021-12-21,135.27000427246094 +ABT,2021-12-22,138.99000549316406 +ABT,2021-12-23,139.16000366210938 +ABT,2021-12-27,141.4600067138672 +ABT,2021-12-28,140.47000122070312 +ABT,2021-12-29,141.19000244140625 +ABT,2021-12-30,141.0 +ABT,2021-12-31,140.74000549316406 +ABT,2022-01-03,139.0399932861328 +ABT,2022-01-04,135.77000427246094 +ABT,2022-01-05,135.16000366210938 +ABT,2022-01-06,135.13999938964844 +ABT,2022-01-07,135.55999755859375 +ABT,2022-01-10,135.25999450683594 +ABT,2022-01-11,135.6999969482422 +ABT,2022-01-12,133.72000122070312 +ABT,2022-01-13,129.64999389648438 +ABT,2022-01-14,128.16000366210938 +ABT,2022-01-18,126.56999969482422 +ABT,2022-01-19,126.05000305175781 +ABT,2022-01-20,124.70999908447266 +ABT,2022-01-21,125.83000183105469 +ABT,2022-01-24,123.81999969482422 +ABT,2022-01-25,123.2699966430664 +ABT,2022-01-26,120.06999969482422 +ABT,2022-01-27,120.44000244140625 +ABT,2022-01-28,125.3499984741211 +ABT,2022-01-31,127.45999908447266 +ABT,2022-02-01,127.19999694824219 +ABT,2022-02-02,130.0399932861328 +ABT,2022-02-03,130.11000061035156 +ABT,2022-02-04,129.7100067138672 +ABT,2022-02-07,128.0500030517578 +ABT,2022-02-08,128.64999389648438 +ABT,2022-02-09,130.49000549316406 +ABT,2022-02-10,127.76000213623047 +ABT,2022-02-11,125.48999786376953 +ABT,2022-02-14,122.77999877929688 +ABT,2022-02-15,123.9800033569336 +ABT,2022-02-16,123.68000030517578 +ABT,2022-02-17,120.58000183105469 +ABT,2022-02-18,116.79000091552734 +ABT,2022-02-22,117.51000213623047 +ABT,2022-02-23,117.25 +ABT,2022-02-24,118.72000122070312 +ABT,2022-02-25,122.41000366210938 +ABT,2022-02-28,120.62000274658203 +ABT,2022-03-01,118.16999816894531 +ABT,2022-03-02,120.36000061035156 +ABT,2022-03-03,120.97000122070312 +ABT,2022-03-04,121.41000366210938 +ABT,2022-03-07,118.86000061035156 +ABT,2022-03-08,116.11000061035156 +ABT,2022-03-09,118.38999938964844 +ABT,2022-03-10,117.0 +ABT,2022-03-11,114.0199966430664 +ABT,2022-03-14,115.5199966430664 +ABT,2022-03-15,117.4800033569336 +ABT,2022-03-16,119.4800033569336 +ABT,2022-03-17,121.19999694824219 +ABT,2022-03-18,122.44999694824219 +ABT,2022-03-21,121.76000213623047 +ABT,2022-03-22,121.88999938964844 +ABT,2022-03-23,116.91999816894531 +ABT,2022-03-24,117.81999969482422 +ABT,2022-03-25,118.94999694824219 +ABT,2022-03-28,119.98999786376953 +ABT,2022-03-29,120.19000244140625 +ABT,2022-03-30,120.37999725341797 +ABT,2022-03-31,118.36000061035156 +ABT,2022-04-01,118.58000183105469 +ABT,2022-04-04,118.87999725341797 +ABT,2022-04-05,119.4800033569336 +ABT,2022-04-06,119.94000244140625 +ABT,2022-04-07,123.37000274658203 +ABT,2022-04-08,123.25 +ABT,2022-04-11,120.04000091552734 +ABT,2022-04-12,118.38999938964844 +ABT,2022-04-13,119.4800033569336 +ABT,2022-04-14,117.69000244140625 +ABT,2022-04-18,116.29000091552734 +ABT,2022-04-19,119.9800033569336 +ABT,2022-04-20,122.63999938964844 +ABT,2022-04-21,123.37000274658203 +ABT,2022-04-22,119.63999938964844 +ABT,2022-04-25,120.01000213623047 +ABT,2022-04-26,116.97000122070312 +ABT,2022-04-27,116.72000122070312 +ABT,2022-04-28,118.01000213623047 +ABT,2022-04-29,113.5 +ABT,2022-05-02,112.83000183105469 +ABT,2022-05-03,112.43000030517578 +ABT,2022-05-04,115.69999694824219 +ABT,2022-05-05,113.01000213623047 +ABT,2022-05-06,112.2699966430664 +ABT,2022-05-09,107.38999938964844 +ABT,2022-05-10,106.75 +ABT,2022-05-11,105.83999633789062 +ABT,2022-05-12,107.97000122070312 +ABT,2022-05-13,109.87999725341797 +ABT,2022-05-16,109.70999908447266 +ABT,2022-05-17,114.54000091552734 +ABT,2022-05-18,112.73999786376953 +ABT,2022-05-19,112.44000244140625 +ABT,2022-05-20,113.23999786376953 +ABT,2022-05-23,115.02999877929688 +ABT,2022-05-24,113.7699966430664 +ABT,2022-05-25,113.19000244140625 +ABT,2022-05-26,114.87000274658203 +ABT,2022-05-27,116.69000244140625 +ABT,2022-05-31,117.45999908447266 +ABT,2022-06-01,115.08000183105469 +ABT,2022-06-02,117.51000213623047 +ABT,2022-06-03,116.56999969482422 +ABT,2022-06-06,116.41999816894531 +ABT,2022-06-07,116.87999725341797 +ABT,2022-06-08,114.69000244140625 +ABT,2022-06-09,112.70999908447266 +ABT,2022-06-10,109.62999725341797 +ABT,2022-06-13,105.91000366210938 +ABT,2022-06-14,102.94000244140625 +ABT,2022-06-15,104.80000305175781 +ABT,2022-06-16,102.06999969482422 +ABT,2022-06-17,102.52999877929688 +ABT,2022-06-21,104.41000366210938 +ABT,2022-06-22,105.44000244140625 +ABT,2022-06-23,106.20999908447266 +ABT,2022-06-24,109.44999694824219 +ABT,2022-06-27,109.08000183105469 +ABT,2022-06-28,106.97000122070312 +ABT,2022-06-29,109.0999984741211 +ABT,2022-06-30,108.6500015258789 +ABT,2022-07-01,110.22000122070312 +ABT,2022-07-05,109.30000305175781 +ABT,2022-07-06,108.69000244140625 +ABT,2022-07-07,109.48999786376953 +ABT,2022-07-08,109.26000213623047 +ABT,2022-07-11,108.88999938964844 +ABT,2022-07-12,108.30000305175781 +ABT,2022-07-13,106.20999908447266 +ABT,2022-07-14,105.70999908447266 +ABT,2022-07-15,108.81999969482422 +ABT,2022-07-18,107.0199966430664 +ABT,2022-07-19,109.93000030517578 +ABT,2022-07-20,108.2300033569336 +ABT,2022-07-21,110.69000244140625 +ABT,2022-07-22,109.19999694824219 +ABT,2022-07-25,108.5 +ABT,2022-07-26,109.08999633789062 +ABT,2022-07-27,109.98999786376953 +ABT,2022-07-28,110.36000061035156 +ABT,2022-07-29,108.83999633789062 +ABT,2022-08-01,109.5199966430664 +ABT,2022-08-02,108.63999938964844 +ABT,2022-08-03,109.61000061035156 +ABT,2022-08-04,109.72000122070312 +ABT,2022-08-05,109.25 +ABT,2022-08-08,109.0 +ABT,2022-08-09,107.91000366210938 +ABT,2022-08-10,110.2699966430664 +ABT,2022-08-11,110.48999786376953 +ABT,2022-08-12,111.4800033569336 +ABT,2022-08-15,111.9000015258789 +ABT,2022-08-16,112.02999877929688 +ABT,2022-08-17,110.55000305175781 +ABT,2022-08-18,109.95999908447266 +ABT,2022-08-19,110.05999755859375 +ABT,2022-08-22,107.44999694824219 +ABT,2022-08-23,106.01000213623047 +ABT,2022-08-24,105.44000244140625 +ABT,2022-08-25,105.88999938964844 +ABT,2022-08-26,101.9000015258789 +ABT,2022-08-29,101.83999633789062 +ABT,2022-08-30,102.19999694824219 +ABT,2022-08-31,102.6500015258789 +ABT,2022-09-01,104.83999633789062 +ABT,2022-09-02,102.5 +ABT,2022-09-06,102.70999908447266 +ABT,2022-09-07,104.69999694824219 +ABT,2022-09-08,106.98999786376953 +ABT,2022-09-09,108.4800033569336 +ABT,2022-09-12,109.29000091552734 +ABT,2022-09-13,105.83999633789062 +ABT,2022-09-14,105.77999877929688 +ABT,2022-09-15,105.05999755859375 +ABT,2022-09-16,104.0 +ABT,2022-09-19,104.08999633789062 +ABT,2022-09-20,102.30999755859375 +ABT,2022-09-21,100.6500015258789 +ABT,2022-09-22,101.06999969482422 +ABT,2022-09-23,100.68000030517578 +ABT,2022-09-26,99.83999633789062 +ABT,2022-09-27,98.33000183105469 +ABT,2022-09-28,98.72000122070312 +ABT,2022-09-29,98.29000091552734 +ABT,2022-09-30,96.76000213623047 +ABT,2022-10-03,99.5199966430664 +ABT,2022-10-04,103.08000183105469 +ABT,2022-10-05,103.37999725341797 +ABT,2022-10-06,102.44999694824219 +ABT,2022-10-07,101.79000091552734 +ABT,2022-10-10,101.12999725341797 +ABT,2022-10-11,101.75 +ABT,2022-10-12,100.08000183105469 +ABT,2022-10-13,102.47000122070312 +ABT,2022-10-14,100.91000366210938 +ABT,2022-10-17,103.5199966430664 +ABT,2022-10-18,104.9800033569336 +ABT,2022-10-19,98.11000061035156 +ABT,2022-10-20,95.20999908447266 +ABT,2022-10-21,95.05999755859375 +ABT,2022-10-24,98.29000091552734 +ABT,2022-10-25,97.94999694824219 +ABT,2022-10-26,98.41999816894531 +ABT,2022-10-27,96.93000030517578 +ABT,2022-10-28,99.48999786376953 +ABT,2022-10-31,98.94000244140625 +ABT,2022-11-01,99.30999755859375 +ABT,2022-11-02,98.04000091552734 +ABT,2022-11-03,96.44999694824219 +ABT,2022-11-04,98.06999969482422 +ABT,2022-11-07,99.5 +ABT,2022-11-08,99.63999938964844 +ABT,2022-11-09,99.45999908447266 +ABT,2022-11-10,104.2300033569336 +ABT,2022-11-11,104.08999633789062 +ABT,2022-11-14,102.01000213623047 +ABT,2022-11-15,103.13999938964844 +ABT,2022-11-16,103.61000061035156 +ABT,2022-11-17,102.55999755859375 +ABT,2022-11-18,103.87000274658203 +ABT,2022-11-21,103.87999725341797 +ABT,2022-11-22,104.87000274658203 +ABT,2022-11-23,106.0199966430664 +ABT,2022-11-25,106.95999908447266 +ABT,2022-11-28,105.38999938964844 +ABT,2022-11-29,105.0 +ABT,2022-11-30,107.58000183105469 +ABT,2022-12-01,107.93000030517578 +ABT,2022-12-02,108.08999633789062 +ABT,2022-12-05,105.41000366210938 +ABT,2022-12-06,103.86000061035156 +ABT,2022-12-07,104.80999755859375 +ABT,2022-12-08,106.91999816894531 +ABT,2022-12-09,107.51000213623047 +ABT,2022-12-12,109.48999786376953 +ABT,2022-12-13,111.52999877929688 +ABT,2022-12-14,111.26000213623047 +ABT,2022-12-15,108.5199966430664 +ABT,2022-12-16,106.91000366210938 +ABT,2022-12-19,106.58999633789062 +ABT,2022-12-20,106.48999786376953 +ABT,2022-12-21,108.13999938964844 +ABT,2022-12-22,108.02999877929688 +ABT,2022-12-23,108.18000030517578 +ABT,2022-12-27,108.56999969482422 +ABT,2022-12-28,107.83000183105469 +ABT,2022-12-29,110.30999755859375 +ABT,2022-12-30,109.79000091552734 +ABT,2023-01-03,109.58000183105469 +ABT,2023-01-04,111.20999908447266 +ABT,2023-01-05,110.80000305175781 +ABT,2023-01-06,112.33000183105469 +ABT,2023-01-09,112.1500015258789 +ABT,2023-01-10,113.8499984741211 +ABT,2023-01-11,113.1500015258789 +ABT,2023-01-12,111.36000061035156 +ABT,2023-01-13,113.51000213623047 +ABT,2023-01-17,113.38999938964844 +ABT,2023-01-18,111.51000213623047 +ABT,2023-01-19,111.80000305175781 +ABT,2023-01-20,112.81999969482422 +ABT,2023-01-23,114.01000213623047 +ABT,2023-01-24,112.52999877929688 +ABT,2023-01-25,111.0 +ABT,2023-01-26,111.06999969482422 +ABT,2023-01-27,109.94999694824219 +ABT,2023-01-30,109.80999755859375 +ABT,2023-01-31,110.55000305175781 +ABT,2023-02-01,111.81999969482422 +ABT,2023-02-02,112.25 +ABT,2023-02-03,111.79000091552734 +ABT,2023-02-06,110.75 +ABT,2023-02-07,111.98999786376953 +ABT,2023-02-08,110.19999694824219 +ABT,2023-02-09,108.06999969482422 +ABT,2023-02-10,108.16000366210938 +ABT,2023-02-13,108.5199966430664 +ABT,2023-02-14,107.26000213623047 +ABT,2023-02-15,107.27999877929688 +ABT,2023-02-16,106.08000183105469 +ABT,2023-02-17,106.73999786376953 +ABT,2023-02-21,103.6500015258789 +ABT,2023-02-22,102.69000244140625 +ABT,2023-02-23,102.55000305175781 +ABT,2023-02-24,100.45999908447266 +ABT,2023-02-27,99.7699966430664 +ABT,2023-02-28,101.72000122070312 +ABT,2023-03-01,100.83000183105469 +ABT,2023-03-02,102.62999725341797 +ABT,2023-03-03,104.44999694824219 +ABT,2023-03-06,102.75 +ABT,2023-03-07,99.9800033569336 +ABT,2023-03-08,99.4000015258789 +ABT,2023-03-09,97.8499984741211 +ABT,2023-03-10,96.95999908447266 +ABT,2023-03-13,98.19000244140625 +ABT,2023-03-14,98.55000305175781 +ABT,2023-03-15,97.80000305175781 +ABT,2023-03-16,99.02999877929688 +ABT,2023-03-17,97.01000213623047 +ABT,2023-03-20,97.87000274658203 +ABT,2023-03-21,98.33000183105469 +ABT,2023-03-22,96.86000061035156 +ABT,2023-03-23,97.04000091552734 +ABT,2023-03-24,98.05000305175781 +ABT,2023-03-27,98.45999908447266 +ABT,2023-03-28,97.11000061035156 +ABT,2023-03-29,98.62000274658203 +ABT,2023-03-30,99.08000183105469 +ABT,2023-03-31,101.26000213623047 +ABT,2023-04-03,101.58999633789062 +ABT,2023-04-04,102.80000305175781 +ABT,2023-04-05,104.20999908447266 +ABT,2023-04-06,104.93000030517578 +ABT,2023-04-10,103.69999694824219 +ABT,2023-04-11,103.29000091552734 +ABT,2023-04-12,102.55999755859375 +ABT,2023-04-13,103.61000061035156 +ABT,2023-04-14,103.95999908447266 +ABT,2023-04-17,104.5199966430664 +ABT,2023-04-18,104.1500015258789 +ABT,2023-04-19,112.29000091552734 +ABT,2023-04-20,110.3499984741211 +ABT,2023-04-21,111.66000366210938 +ABT,2023-04-24,110.4000015258789 +ABT,2023-04-25,109.97000122070312 +ABT,2023-04-26,108.75 +ABT,2023-04-27,109.5 +ABT,2023-04-28,110.47000122070312 +ABT,2023-05-01,111.11000061035156 +ABT,2023-05-02,111.5 +ABT,2023-05-03,111.76000213623047 +ABT,2023-05-04,110.86000061035156 +ABT,2023-05-05,111.26000213623047 diff --git a/scraper/Companies_Data/ABT_Data/ABTmeta_data.csv b/scraper/Companies_Data/ABT_Data/ABTmeta_data.csv new file mode 100644 index 0000000..edd3413 --- /dev/null +++ b/scraper/Companies_Data/ABT_Data/ABTmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Abbott Laboratories,Medical Devices,Miles D. White,ABT.png diff --git a/scraper/Companies_Data/ACN_Data/ACN_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/ACN_Data/ACN_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..fcfbae5 --- /dev/null +++ b/scraper/Companies_Data/ACN_Data/ACN_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-08-31,15450601000.0,6411000.0,6126853000.0,29789880000.0,22658000.0 +1,2020-08-31,17749756000.0,7820000.0,8415330000.0,37078593000.0,3485513000.0 +2,2021-08-31,19666511000.0,12080000.0,8168174000.0,43175843000.0,3506634000.0 +3,2022-08-31,21610871000.0,9175000.0,7889833000.0,47263390000.0,3325756000.0 +4,2022-02-28,19185130000.0,9092000.0,5466116000.0,44317837000.0,3553144000.0 +5,2022-05-31,21007740000.0,8768000.0,6703568000.0,46095198000.0,3488608000.0 +6,2022-08-31,21610871000.0,9175000.0,7889833000.0,47263390000.0,3325756000.0 +7,2022-11-30,20672460000.0,9430000.0,5899703000.0,47115774000.0,3300047000.0 +8,2023-02-28,21060958000.0,10815000.0,6238787000.0,47727289000.0,3208501000.0 diff --git a/scraper/Companies_Data/ACN_Data/ACN_current_ratios.csv b/scraper/Companies_Data/ACN_Data/ACN_current_ratios.csv new file mode 100644 index 0000000..61bce33 --- /dev/null +++ b/scraper/Companies_Data/ACN_Data/ACN_current_ratios.csv @@ -0,0 +1,10 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +ACN,2022-02-28,32.850312,2.5027,3.795671,9.835011 +ACN,2022-05-31,30.056395,1.9729,3.394528,9.181086 +ACN,2022-08-31,27.978661,2.0289,3.117421,8.512123 +ACN,2022-11-30,28.098039,3.0722,3.140706,8.568616 +ACN,2023-02-28,24.118983,2.7586,2.730131,7.29641 +ACN,2023-03-07,23.996367,2.7445,2.716252,7.241792 +ACN,2023-03-08,,,, +ACN,2023-04-21,25.444751,2.9116,2.799443,7.343943 +ACN,2023-04-24,,,, diff --git a/scraper/Companies_Data/ACN_Data/ACN_price_history.csv b/scraper/Companies_Data/ACN_Data/ACN_price_history.csv new file mode 100644 index 0000000..0e00252 --- /dev/null +++ b/scraper/Companies_Data/ACN_Data/ACN_price_history.csv @@ -0,0 +1,5485 @@ +symbol,date,Closing Price +ACN,2001-07-19,15.170000076293945 +ACN,2001-07-20,15.010000228881836 +ACN,2001-07-23,15.0 +ACN,2001-07-24,14.859999656677246 +ACN,2001-07-25,14.949999809265137 +ACN,2001-07-26,14.5 +ACN,2001-07-27,14.510000228881836 +ACN,2001-07-30,14.699999809265137 +ACN,2001-07-31,14.960000038146973 +ACN,2001-08-01,15.5 +ACN,2001-08-02,15.399999618530273 +ACN,2001-08-03,15.149999618530273 +ACN,2001-08-06,15.100000381469727 +ACN,2001-08-07,15.5 +ACN,2001-08-08,15.0 +ACN,2001-08-09,15.5 +ACN,2001-08-10,15.1899995803833 +ACN,2001-08-13,15.010000228881836 +ACN,2001-08-14,14.699999809265137 +ACN,2001-08-15,14.789999961853027 +ACN,2001-08-16,14.050000190734863 +ACN,2001-08-17,14.520000457763672 +ACN,2001-08-20,15.350000381469727 +ACN,2001-08-21,15.460000038146973 +ACN,2001-08-22,15.34000015258789 +ACN,2001-08-23,15.25 +ACN,2001-08-24,15.399999618530273 +ACN,2001-08-27,15.479999542236328 +ACN,2001-08-28,15.359999656677246 +ACN,2001-08-29,15.010000228881836 +ACN,2001-08-30,14.949999809265137 +ACN,2001-08-31,14.899999618530273 +ACN,2001-09-04,15.380000114440918 +ACN,2001-09-05,14.90999984741211 +ACN,2001-09-06,14.5 +ACN,2001-09-07,14.520000457763672 +ACN,2001-09-10,15.149999618530273 +ACN,2001-09-17,14.600000381469727 +ACN,2001-09-18,14.550000190734863 +ACN,2001-09-19,13.949999809265137 +ACN,2001-09-20,12.949999809265137 +ACN,2001-09-21,12.75 +ACN,2001-09-24,13.199999809265137 +ACN,2001-09-25,12.800000190734863 +ACN,2001-09-26,12.199999809265137 +ACN,2001-09-27,11.850000381469727 +ACN,2001-09-28,12.75 +ACN,2001-10-01,12.699999809265137 +ACN,2001-10-02,12.579999923706055 +ACN,2001-10-03,12.949999809265137 +ACN,2001-10-04,13.489999771118164 +ACN,2001-10-05,13.550000190734863 +ACN,2001-10-08,13.229999542236328 +ACN,2001-10-09,13.399999618530273 +ACN,2001-10-10,13.670000076293945 +ACN,2001-10-11,15.15999984741211 +ACN,2001-10-12,16.549999237060547 +ACN,2001-10-15,17.5 +ACN,2001-10-16,17.450000762939453 +ACN,2001-10-17,16.979999542236328 +ACN,2001-10-18,16.700000762939453 +ACN,2001-10-19,16.850000381469727 +ACN,2001-10-22,17.5 +ACN,2001-10-23,17.6200008392334 +ACN,2001-10-24,17.739999771118164 +ACN,2001-10-25,17.739999771118164 +ACN,2001-10-26,17.6200008392334 +ACN,2001-10-29,17.549999237060547 +ACN,2001-10-30,17.350000381469727 +ACN,2001-10-31,17.56999969482422 +ACN,2001-11-01,18.309999465942383 +ACN,2001-11-02,18.25 +ACN,2001-11-05,18.100000381469727 +ACN,2001-11-06,17.969999313354492 +ACN,2001-11-07,18.899999618530273 +ACN,2001-11-08,19.950000762939453 +ACN,2001-11-09,19.950000762939453 +ACN,2001-11-12,19.489999771118164 +ACN,2001-11-13,20.799999237060547 +ACN,2001-11-14,20.209999084472656 +ACN,2001-11-15,20.25 +ACN,2001-11-16,21.040000915527344 +ACN,2001-11-19,22.0 +ACN,2001-11-20,21.25 +ACN,2001-11-21,20.350000381469727 +ACN,2001-11-23,20.549999237060547 +ACN,2001-11-26,21.5 +ACN,2001-11-27,22.5 +ACN,2001-11-28,21.850000381469727 +ACN,2001-11-29,21.43000030517578 +ACN,2001-11-30,22.600000381469727 +ACN,2001-12-03,22.899999618530273 +ACN,2001-12-04,24.200000762939453 +ACN,2001-12-05,26.649999618530273 +ACN,2001-12-06,26.25 +ACN,2001-12-07,24.860000610351562 +ACN,2001-12-10,24.600000381469727 +ACN,2001-12-11,24.760000228881836 +ACN,2001-12-12,25.170000076293945 +ACN,2001-12-13,23.299999237060547 +ACN,2001-12-14,23.649999618530273 +ACN,2001-12-17,25.459999084472656 +ACN,2001-12-18,25.950000762939453 +ACN,2001-12-19,26.030000686645508 +ACN,2001-12-20,27.049999237060547 +ACN,2001-12-21,26.149999618530273 +ACN,2001-12-24,26.010000228881836 +ACN,2001-12-26,26.239999771118164 +ACN,2001-12-27,26.290000915527344 +ACN,2001-12-28,26.549999237060547 +ACN,2001-12-31,26.920000076293945 +ACN,2002-01-02,26.209999084472656 +ACN,2002-01-03,25.389999389648438 +ACN,2002-01-04,27.700000762939453 +ACN,2002-01-07,26.450000762939453 +ACN,2002-01-08,27.280000686645508 +ACN,2002-01-09,27.56999969482422 +ACN,2002-01-10,27.81999969482422 +ACN,2002-01-11,26.469999313354492 +ACN,2002-01-14,24.940000534057617 +ACN,2002-01-15,25.389999389648438 +ACN,2002-01-16,26.0 +ACN,2002-01-17,26.0 +ACN,2002-01-18,25.760000228881836 +ACN,2002-01-22,24.959999084472656 +ACN,2002-01-23,24.549999237060547 +ACN,2002-01-24,25.700000762939453 +ACN,2002-01-25,25.200000762939453 +ACN,2002-01-28,24.0 +ACN,2002-01-29,23.8799991607666 +ACN,2002-01-30,24.950000762939453 +ACN,2002-01-31,25.780000686645508 +ACN,2002-02-01,28.0 +ACN,2002-02-04,27.309999465942383 +ACN,2002-02-05,27.200000762939453 +ACN,2002-02-06,27.020000457763672 +ACN,2002-02-07,27.5 +ACN,2002-02-08,27.719999313354492 +ACN,2002-02-11,26.799999237060547 +ACN,2002-02-12,25.979999542236328 +ACN,2002-02-13,25.799999237060547 +ACN,2002-02-14,27.0 +ACN,2002-02-15,27.450000762939453 +ACN,2002-02-19,26.950000762939453 +ACN,2002-02-20,27.100000381469727 +ACN,2002-02-21,26.0 +ACN,2002-02-22,25.6299991607666 +ACN,2002-02-25,25.200000762939453 +ACN,2002-02-26,25.68000030517578 +ACN,2002-02-27,25.739999771118164 +ACN,2002-02-28,26.190000534057617 +ACN,2002-03-01,26.200000762939453 +ACN,2002-03-04,26.799999237060547 +ACN,2002-03-05,27.75 +ACN,2002-03-06,27.540000915527344 +ACN,2002-03-07,27.139999389648438 +ACN,2002-03-08,29.889999389648438 +ACN,2002-03-11,29.899999618530273 +ACN,2002-03-12,29.809999465942383 +ACN,2002-03-13,29.149999618530273 +ACN,2002-03-14,28.670000076293945 +ACN,2002-03-15,28.989999771118164 +ACN,2002-03-18,29.420000076293945 +ACN,2002-03-19,26.0 +ACN,2002-03-20,26.549999237060547 +ACN,2002-03-21,27.389999389648438 +ACN,2002-03-22,27.6299991607666 +ACN,2002-03-25,27.049999237060547 +ACN,2002-03-26,26.709999084472656 +ACN,2002-03-27,26.510000228881836 +ACN,2002-03-28,26.700000762939453 +ACN,2002-04-01,26.649999618530273 +ACN,2002-04-02,26.0 +ACN,2002-04-03,26.010000228881836 +ACN,2002-04-04,25.100000381469727 +ACN,2002-04-05,25.15999984741211 +ACN,2002-04-08,24.030000686645508 +ACN,2002-04-09,24.40999984741211 +ACN,2002-04-10,24.25 +ACN,2002-04-11,22.549999237060547 +ACN,2002-04-12,22.520000457763672 +ACN,2002-04-15,22.440000534057617 +ACN,2002-04-16,23.75 +ACN,2002-04-17,23.979999542236328 +ACN,2002-04-18,23.100000381469727 +ACN,2002-04-19,24.479999542236328 +ACN,2002-04-22,24.40999984741211 +ACN,2002-04-23,23.940000534057617 +ACN,2002-04-24,23.149999618530273 +ACN,2002-04-25,22.479999542236328 +ACN,2002-04-26,21.799999237060547 +ACN,2002-04-29,20.260000228881836 +ACN,2002-04-30,21.440000534057617 +ACN,2002-05-01,21.079999923706055 +ACN,2002-05-02,21.200000762939453 +ACN,2002-05-03,19.8700008392334 +ACN,2002-05-06,20.200000762939453 +ACN,2002-05-07,20.65999984741211 +ACN,2002-05-08,22.219999313354492 +ACN,2002-05-09,20.200000762939453 +ACN,2002-05-10,20.459999084472656 +ACN,2002-05-13,21.149999618530273 +ACN,2002-05-14,21.850000381469727 +ACN,2002-05-15,22.219999313354492 +ACN,2002-05-16,20.0 +ACN,2002-05-17,20.0 +ACN,2002-05-20,21.459999084472656 +ACN,2002-05-21,20.899999618530273 +ACN,2002-05-22,20.700000762939453 +ACN,2002-05-23,21.010000228881836 +ACN,2002-05-24,20.81999969482422 +ACN,2002-05-28,21.149999618530273 +ACN,2002-05-29,21.079999923706055 +ACN,2002-05-30,20.709999084472656 +ACN,2002-05-31,20.850000381469727 +ACN,2002-06-03,20.309999465942383 +ACN,2002-06-04,19.6299991607666 +ACN,2002-06-05,19.690000534057617 +ACN,2002-06-06,19.520000457763672 +ACN,2002-06-07,19.950000762939453 +ACN,2002-06-10,20.34000015258789 +ACN,2002-06-11,20.389999389648438 +ACN,2002-06-12,20.1200008392334 +ACN,2002-06-13,19.760000228881836 +ACN,2002-06-14,20.0 +ACN,2002-06-17,20.649999618530273 +ACN,2002-06-18,20.950000762939453 +ACN,2002-06-19,20.40999984741211 +ACN,2002-06-20,19.969999313354492 +ACN,2002-06-21,19.700000762939453 +ACN,2002-06-24,19.149999618530273 +ACN,2002-06-25,18.75 +ACN,2002-06-26,18.75 +ACN,2002-06-27,18.81999969482422 +ACN,2002-06-28,19.0 +ACN,2002-07-01,16.75 +ACN,2002-07-02,16.899999618530273 +ACN,2002-07-03,17.5 +ACN,2002-07-05,17.899999618530273 +ACN,2002-07-08,17.56999969482422 +ACN,2002-07-09,16.600000381469727 +ACN,2002-07-10,15.25 +ACN,2002-07-11,15.550000190734863 +ACN,2002-07-12,14.100000381469727 +ACN,2002-07-15,14.449999809265137 +ACN,2002-07-16,14.949999809265137 +ACN,2002-07-17,14.949999809265137 +ACN,2002-07-18,13.899999618530273 +ACN,2002-07-19,14.850000381469727 +ACN,2002-07-22,14.850000381469727 +ACN,2002-07-23,14.520000457763672 +ACN,2002-07-24,15.300000190734863 +ACN,2002-07-25,14.739999771118164 +ACN,2002-07-26,14.869999885559082 +ACN,2002-07-29,16.469999313354492 +ACN,2002-07-30,17.030000686645508 +ACN,2002-07-31,16.5 +ACN,2002-08-01,16.489999771118164 +ACN,2002-08-02,16.350000381469727 +ACN,2002-08-05,15.279999732971191 +ACN,2002-08-06,16.270000457763672 +ACN,2002-08-07,16.479999542236328 +ACN,2002-08-08,16.690000534057617 +ACN,2002-08-09,16.520000457763672 +ACN,2002-08-12,16.440000534057617 +ACN,2002-08-13,16.1200008392334 +ACN,2002-08-14,16.25 +ACN,2002-08-15,17.110000610351562 +ACN,2002-08-16,17.90999984741211 +ACN,2002-08-19,18.709999084472656 +ACN,2002-08-20,18.700000762939453 +ACN,2002-08-21,18.700000762939453 +ACN,2002-08-22,18.5 +ACN,2002-08-23,17.899999618530273 +ACN,2002-08-26,17.5 +ACN,2002-08-27,16.299999237060547 +ACN,2002-08-28,15.899999618530273 +ACN,2002-08-29,16.299999237060547 +ACN,2002-08-30,16.450000762939453 +ACN,2002-09-03,15.75 +ACN,2002-09-04,16.100000381469727 +ACN,2002-09-05,15.779999732971191 +ACN,2002-09-06,16.0 +ACN,2002-09-09,16.239999771118164 +ACN,2002-09-10,16.139999389648438 +ACN,2002-09-11,16.299999237060547 +ACN,2002-09-12,16.299999237060547 +ACN,2002-09-13,15.75 +ACN,2002-09-16,16.149999618530273 +ACN,2002-09-17,16.139999389648438 +ACN,2002-09-18,15.890000343322754 +ACN,2002-09-19,14.100000381469727 +ACN,2002-09-20,14.630000114440918 +ACN,2002-09-23,14.760000228881836 +ACN,2002-09-24,13.800000190734863 +ACN,2002-09-25,14.25 +ACN,2002-09-26,14.449999809265137 +ACN,2002-09-27,14.149999618530273 +ACN,2002-09-30,14.279999732971191 +ACN,2002-10-01,14.899999618530273 +ACN,2002-10-02,14.029999732971191 +ACN,2002-10-03,12.949999809265137 +ACN,2002-10-04,12.199999809265137 +ACN,2002-10-07,12.359999656677246 +ACN,2002-10-08,12.949999809265137 +ACN,2002-10-09,12.460000038146973 +ACN,2002-10-10,13.350000381469727 +ACN,2002-10-11,14.329999923706055 +ACN,2002-10-14,14.5 +ACN,2002-10-15,16.729999542236328 +ACN,2002-10-16,15.979999542236328 +ACN,2002-10-17,16.790000915527344 +ACN,2002-10-18,16.950000762939453 +ACN,2002-10-21,17.270000457763672 +ACN,2002-10-22,16.989999771118164 +ACN,2002-10-23,17.5 +ACN,2002-10-24,17.190000534057617 +ACN,2002-10-25,17.6200008392334 +ACN,2002-10-28,17.450000762939453 +ACN,2002-10-29,16.75 +ACN,2002-10-30,16.610000610351562 +ACN,2002-10-31,16.8799991607666 +ACN,2002-11-01,16.899999618530273 +ACN,2002-11-04,16.899999618530273 +ACN,2002-11-05,16.40999984741211 +ACN,2002-11-06,16.940000534057617 +ACN,2002-11-07,17.5 +ACN,2002-11-08,17.510000228881836 +ACN,2002-11-11,17.34000015258789 +ACN,2002-11-12,17.5 +ACN,2002-11-13,17.950000762939453 +ACN,2002-11-14,19.0 +ACN,2002-11-15,18.709999084472656 +ACN,2002-11-18,19.299999237060547 +ACN,2002-11-19,18.739999771118164 +ACN,2002-11-20,18.5 +ACN,2002-11-21,18.68000030517578 +ACN,2002-11-22,18.5 +ACN,2002-11-25,18.18000030517578 +ACN,2002-11-26,17.700000762939453 +ACN,2002-11-27,18.729999542236328 +ACN,2002-11-29,19.25 +ACN,2002-12-02,20.020000457763672 +ACN,2002-12-03,19.469999313354492 +ACN,2002-12-04,18.139999389648438 +ACN,2002-12-05,18.1200008392334 +ACN,2002-12-06,17.690000534057617 +ACN,2002-12-09,17.8700008392334 +ACN,2002-12-10,18.0 +ACN,2002-12-11,17.899999618530273 +ACN,2002-12-12,17.739999771118164 +ACN,2002-12-13,17.6200008392334 +ACN,2002-12-16,17.799999237060547 +ACN,2002-12-17,18.079999923706055 +ACN,2002-12-18,17.989999771118164 +ACN,2002-12-19,17.540000915527344 +ACN,2002-12-20,17.149999618530273 +ACN,2002-12-23,17.200000762939453 +ACN,2002-12-24,17.469999313354492 +ACN,2002-12-26,17.860000610351562 +ACN,2002-12-27,17.690000534057617 +ACN,2002-12-30,17.81999969482422 +ACN,2002-12-31,17.989999771118164 +ACN,2003-01-02,18.610000610351562 +ACN,2003-01-03,18.75 +ACN,2003-01-06,19.100000381469727 +ACN,2003-01-07,18.729999542236328 +ACN,2003-01-08,18.600000381469727 +ACN,2003-01-09,18.3700008392334 +ACN,2003-01-10,16.920000076293945 +ACN,2003-01-13,17.399999618530273 +ACN,2003-01-14,17.0 +ACN,2003-01-15,16.399999618530273 +ACN,2003-01-16,15.75 +ACN,2003-01-17,16.299999237060547 +ACN,2003-01-21,15.729999542236328 +ACN,2003-01-22,15.65999984741211 +ACN,2003-01-23,16.850000381469727 +ACN,2003-01-24,16.6200008392334 +ACN,2003-01-27,16.309999465942383 +ACN,2003-01-28,16.40999984741211 +ACN,2003-01-29,16.290000915527344 +ACN,2003-01-30,16.200000762939453 +ACN,2003-01-31,16.549999237060547 +ACN,2003-02-03,16.299999237060547 +ACN,2003-02-04,16.350000381469727 +ACN,2003-02-05,16.3799991607666 +ACN,2003-02-06,15.989999771118164 +ACN,2003-02-07,15.109999656677246 +ACN,2003-02-10,15.300000190734863 +ACN,2003-02-11,15.399999618530273 +ACN,2003-02-12,14.649999618530273 +ACN,2003-02-13,14.6899995803833 +ACN,2003-02-14,15.270000457763672 +ACN,2003-02-18,16.0 +ACN,2003-02-19,16.0 +ACN,2003-02-20,15.600000381469727 +ACN,2003-02-21,15.649999618530273 +ACN,2003-02-24,15.170000076293945 +ACN,2003-02-25,15.829999923706055 +ACN,2003-02-26,15.600000381469727 +ACN,2003-02-27,15.0 +ACN,2003-02-28,15.34000015258789 +ACN,2003-03-03,15.710000038146973 +ACN,2003-03-04,15.609999656677246 +ACN,2003-03-05,15.770000457763672 +ACN,2003-03-06,16.030000686645508 +ACN,2003-03-07,15.800000190734863 +ACN,2003-03-10,15.199999809265137 +ACN,2003-03-11,14.170000076293945 +ACN,2003-03-12,13.789999961853027 +ACN,2003-03-13,13.829999923706055 +ACN,2003-03-14,14.579999923706055 +ACN,2003-03-17,15.210000038146973 +ACN,2003-03-18,15.670000076293945 +ACN,2003-03-19,15.399999618530273 +ACN,2003-03-20,15.390000343322754 +ACN,2003-03-21,15.880000114440918 +ACN,2003-03-24,15.899999618530273 +ACN,2003-03-25,15.75 +ACN,2003-03-26,15.640000343322754 +ACN,2003-03-27,15.6899995803833 +ACN,2003-03-28,15.670000076293945 +ACN,2003-03-31,15.5 +ACN,2003-04-01,14.979999542236328 +ACN,2003-04-02,15.710000038146973 +ACN,2003-04-03,15.600000381469727 +ACN,2003-04-04,15.270000457763672 +ACN,2003-04-07,15.239999771118164 +ACN,2003-04-08,14.90999984741211 +ACN,2003-04-09,14.220000267028809 +ACN,2003-04-10,14.430000305175781 +ACN,2003-04-11,14.0600004196167 +ACN,2003-04-14,14.899999618530273 +ACN,2003-04-15,14.729999542236328 +ACN,2003-04-16,14.399999618530273 +ACN,2003-04-17,14.75 +ACN,2003-04-21,15.0 +ACN,2003-04-22,15.869999885559082 +ACN,2003-04-23,16.049999237060547 +ACN,2003-04-24,15.720000267028809 +ACN,2003-04-25,15.640000343322754 +ACN,2003-04-28,15.789999961853027 +ACN,2003-04-29,15.789999961853027 +ACN,2003-04-30,16.020000457763672 +ACN,2003-05-01,16.18000030517578 +ACN,2003-05-02,16.690000534057617 +ACN,2003-05-05,16.600000381469727 +ACN,2003-05-06,16.68000030517578 +ACN,2003-05-07,16.770000457763672 +ACN,2003-05-08,16.450000762939453 +ACN,2003-05-09,16.850000381469727 +ACN,2003-05-12,16.700000762939453 +ACN,2003-05-13,16.700000762939453 +ACN,2003-05-14,16.989999771118164 +ACN,2003-05-15,17.270000457763672 +ACN,2003-05-16,17.479999542236328 +ACN,2003-05-19,17.079999923706055 +ACN,2003-05-20,16.829999923706055 +ACN,2003-05-21,16.31999969482422 +ACN,2003-05-22,16.770000457763672 +ACN,2003-05-23,17.350000381469727 +ACN,2003-05-27,16.700000762939453 +ACN,2003-05-28,16.549999237060547 +ACN,2003-05-29,16.899999618530273 +ACN,2003-05-30,17.520000457763672 +ACN,2003-06-02,17.489999771118164 +ACN,2003-06-03,17.209999084472656 +ACN,2003-06-04,18.540000915527344 +ACN,2003-06-05,18.450000762939453 +ACN,2003-06-06,18.200000762939453 +ACN,2003-06-09,17.639999389648438 +ACN,2003-06-10,17.43000030517578 +ACN,2003-06-11,17.200000762939453 +ACN,2003-06-12,16.700000762939453 +ACN,2003-06-13,16.290000915527344 +ACN,2003-06-16,17.40999984741211 +ACN,2003-06-17,17.549999237060547 +ACN,2003-06-18,17.479999542236328 +ACN,2003-06-19,17.850000381469727 +ACN,2003-06-20,17.8700008392334 +ACN,2003-06-23,17.979999542236328 +ACN,2003-06-24,17.649999618530273 +ACN,2003-06-25,17.329999923706055 +ACN,2003-06-26,18.0 +ACN,2003-06-27,17.860000610351562 +ACN,2003-06-30,18.09000015258789 +ACN,2003-07-01,17.989999771118164 +ACN,2003-07-02,17.84000015258789 +ACN,2003-07-03,18.149999618530273 +ACN,2003-07-07,18.010000228881836 +ACN,2003-07-08,19.389999389648438 +ACN,2003-07-09,19.209999084472656 +ACN,2003-07-10,19.100000381469727 +ACN,2003-07-11,18.889999389648438 +ACN,2003-07-14,18.850000381469727 +ACN,2003-07-15,20.549999237060547 +ACN,2003-07-16,20.350000381469727 +ACN,2003-07-17,19.850000381469727 +ACN,2003-07-18,20.649999618530273 +ACN,2003-07-21,19.290000915527344 +ACN,2003-07-22,19.860000610351562 +ACN,2003-07-23,19.950000762939453 +ACN,2003-07-24,19.75 +ACN,2003-07-25,19.920000076293945 +ACN,2003-07-28,19.84000015258789 +ACN,2003-07-29,19.84000015258789 +ACN,2003-07-30,19.75 +ACN,2003-07-31,19.420000076293945 +ACN,2003-08-01,20.329999923706055 +ACN,2003-08-04,20.1299991607666 +ACN,2003-08-05,19.469999313354492 +ACN,2003-08-06,19.200000762939453 +ACN,2003-08-07,19.850000381469727 +ACN,2003-08-08,20.020000457763672 +ACN,2003-08-11,19.530000686645508 +ACN,2003-08-12,19.700000762939453 +ACN,2003-08-13,19.549999237060547 +ACN,2003-08-14,20.3799991607666 +ACN,2003-08-15,20.600000381469727 +ACN,2003-08-18,20.440000534057617 +ACN,2003-08-19,21.15999984741211 +ACN,2003-08-20,20.989999771118164 +ACN,2003-08-21,21.299999237060547 +ACN,2003-08-22,21.540000915527344 +ACN,2003-08-25,20.979999542236328 +ACN,2003-08-26,20.989999771118164 +ACN,2003-08-27,20.93000030517578 +ACN,2003-08-28,20.8700008392334 +ACN,2003-08-29,21.15999984741211 +ACN,2003-09-02,22.350000381469727 +ACN,2003-09-03,23.40999984741211 +ACN,2003-09-04,23.770000457763672 +ACN,2003-09-05,23.229999542236328 +ACN,2003-09-08,22.959999084472656 +ACN,2003-09-09,22.940000534057617 +ACN,2003-09-10,22.270000457763672 +ACN,2003-09-11,22.0 +ACN,2003-09-12,22.530000686645508 +ACN,2003-09-15,23.059999465942383 +ACN,2003-09-16,23.3799991607666 +ACN,2003-09-17,22.600000381469727 +ACN,2003-09-18,22.799999237060547 +ACN,2003-09-19,22.40999984741211 +ACN,2003-09-22,21.579999923706055 +ACN,2003-09-23,21.389999389648438 +ACN,2003-09-24,22.25 +ACN,2003-09-25,22.600000381469727 +ACN,2003-09-26,22.010000228881836 +ACN,2003-09-29,22.020000457763672 +ACN,2003-09-30,22.34000015258789 +ACN,2003-10-01,22.270000457763672 +ACN,2003-10-02,22.68000030517578 +ACN,2003-10-03,22.450000762939453 +ACN,2003-10-06,23.09000015258789 +ACN,2003-10-07,23.1200008392334 +ACN,2003-10-08,23.700000762939453 +ACN,2003-10-09,22.1200008392334 +ACN,2003-10-10,22.3700008392334 +ACN,2003-10-13,22.270000457763672 +ACN,2003-10-14,22.709999084472656 +ACN,2003-10-15,22.260000228881836 +ACN,2003-10-16,22.15999984741211 +ACN,2003-10-17,21.899999618530273 +ACN,2003-10-20,22.0 +ACN,2003-10-21,22.420000076293945 +ACN,2003-10-22,22.899999618530273 +ACN,2003-10-23,22.68000030517578 +ACN,2003-10-24,22.3700008392334 +ACN,2003-10-27,22.389999389648438 +ACN,2003-10-28,23.280000686645508 +ACN,2003-10-29,23.610000610351562 +ACN,2003-10-30,23.700000762939453 +ACN,2003-10-31,23.399999618530273 +ACN,2003-11-03,24.18000030517578 +ACN,2003-11-04,24.34000015258789 +ACN,2003-11-05,24.299999237060547 +ACN,2003-11-06,24.399999618530273 +ACN,2003-11-07,25.049999237060547 +ACN,2003-11-10,24.559999465942383 +ACN,2003-11-11,24.549999237060547 +ACN,2003-11-12,25.280000686645508 +ACN,2003-11-13,24.670000076293945 +ACN,2003-11-14,24.350000381469727 +ACN,2003-11-17,24.399999618530273 +ACN,2003-11-18,24.1200008392334 +ACN,2003-11-19,24.049999237060547 +ACN,2003-11-20,24.219999313354492 +ACN,2003-11-21,24.15999984741211 +ACN,2003-11-24,24.860000610351562 +ACN,2003-11-25,24.459999084472656 +ACN,2003-11-26,24.729999542236328 +ACN,2003-11-28,24.899999618530273 +ACN,2003-12-01,25.34000015258789 +ACN,2003-12-02,25.649999618530273 +ACN,2003-12-03,25.979999542236328 +ACN,2003-12-04,25.600000381469727 +ACN,2003-12-05,25.329999923706055 +ACN,2003-12-08,25.049999237060547 +ACN,2003-12-09,25.239999771118164 +ACN,2003-12-10,25.1299991607666 +ACN,2003-12-11,25.020000457763672 +ACN,2003-12-12,25.010000228881836 +ACN,2003-12-15,24.90999984741211 +ACN,2003-12-16,24.559999465942383 +ACN,2003-12-17,24.450000762939453 +ACN,2003-12-18,24.850000381469727 +ACN,2003-12-19,25.600000381469727 +ACN,2003-12-22,25.469999313354492 +ACN,2003-12-23,26.0 +ACN,2003-12-24,26.329999923706055 +ACN,2003-12-26,26.020000457763672 +ACN,2003-12-29,26.309999465942383 +ACN,2003-12-30,26.219999313354492 +ACN,2003-12-31,26.31999969482422 +ACN,2004-01-02,25.920000076293945 +ACN,2004-01-05,26.65999984741211 +ACN,2004-01-06,26.350000381469727 +ACN,2004-01-07,25.75 +ACN,2004-01-08,24.889999389648438 +ACN,2004-01-09,25.219999313354492 +ACN,2004-01-12,25.90999984741211 +ACN,2004-01-13,22.65999984741211 +ACN,2004-01-14,23.690000534057617 +ACN,2004-01-15,23.600000381469727 +ACN,2004-01-16,23.459999084472656 +ACN,2004-01-20,23.780000686645508 +ACN,2004-01-21,24.149999618530273 +ACN,2004-01-22,24.8799991607666 +ACN,2004-01-23,24.100000381469727 +ACN,2004-01-26,24.670000076293945 +ACN,2004-01-27,24.0 +ACN,2004-01-28,23.760000228881836 +ACN,2004-01-29,23.670000076293945 +ACN,2004-01-30,23.670000076293945 +ACN,2004-02-02,23.1200008392334 +ACN,2004-02-03,23.239999771118164 +ACN,2004-02-04,22.600000381469727 +ACN,2004-02-05,22.639999389648438 +ACN,2004-02-06,22.829999923706055 +ACN,2004-02-09,22.780000686645508 +ACN,2004-02-10,22.799999237060547 +ACN,2004-02-11,22.889999389648438 +ACN,2004-02-12,23.049999237060547 +ACN,2004-02-13,23.459999084472656 +ACN,2004-02-17,23.639999389648438 +ACN,2004-02-18,23.329999923706055 +ACN,2004-02-19,23.0 +ACN,2004-02-20,22.729999542236328 +ACN,2004-02-23,22.030000686645508 +ACN,2004-02-24,22.950000762939453 +ACN,2004-02-25,23.010000228881836 +ACN,2004-02-26,23.09000015258789 +ACN,2004-02-27,23.100000381469727 +ACN,2004-03-01,23.079999923706055 +ACN,2004-03-02,23.219999313354492 +ACN,2004-03-03,23.0 +ACN,2004-03-04,23.389999389648438 +ACN,2004-03-05,23.600000381469727 +ACN,2004-03-08,23.510000228881836 +ACN,2004-03-09,23.420000076293945 +ACN,2004-03-10,23.239999771118164 +ACN,2004-03-11,22.700000762939453 +ACN,2004-03-12,22.780000686645508 +ACN,2004-03-15,22.969999313354492 +ACN,2004-03-16,23.520000457763672 +ACN,2004-03-17,23.670000076293945 +ACN,2004-03-18,23.93000030517578 +ACN,2004-03-19,24.079999923706055 +ACN,2004-03-22,23.530000686645508 +ACN,2004-03-23,23.799999237060547 +ACN,2004-03-24,23.75 +ACN,2004-03-25,23.65999984741211 +ACN,2004-03-26,23.889999389648438 +ACN,2004-03-29,24.049999237060547 +ACN,2004-03-30,24.450000762939453 +ACN,2004-03-31,24.799999237060547 +ACN,2004-04-01,24.829999923706055 +ACN,2004-04-02,25.1299991607666 +ACN,2004-04-05,25.700000762939453 +ACN,2004-04-06,25.149999618530273 +ACN,2004-04-07,25.139999389648438 +ACN,2004-04-08,25.239999771118164 +ACN,2004-04-12,25.700000762939453 +ACN,2004-04-13,25.479999542236328 +ACN,2004-04-14,25.309999465942383 +ACN,2004-04-15,25.149999618530273 +ACN,2004-04-16,24.56999969482422 +ACN,2004-04-19,25.299999237060547 +ACN,2004-04-20,24.920000076293945 +ACN,2004-04-21,24.760000228881836 +ACN,2004-04-22,24.219999313354492 +ACN,2004-04-23,24.639999389648438 +ACN,2004-04-26,24.389999389648438 +ACN,2004-04-27,24.25 +ACN,2004-04-28,23.760000228881836 +ACN,2004-04-29,23.75 +ACN,2004-04-30,23.770000457763672 +ACN,2004-05-03,23.979999542236328 +ACN,2004-05-04,23.950000762939453 +ACN,2004-05-05,24.200000762939453 +ACN,2004-05-06,24.1299991607666 +ACN,2004-05-07,23.690000534057617 +ACN,2004-05-10,23.149999618530273 +ACN,2004-05-11,23.799999237060547 +ACN,2004-05-12,23.6200008392334 +ACN,2004-05-13,23.84000015258789 +ACN,2004-05-14,23.84000015258789 +ACN,2004-05-17,23.25 +ACN,2004-05-18,23.6200008392334 +ACN,2004-05-19,23.700000762939453 +ACN,2004-05-20,23.3799991607666 +ACN,2004-05-21,23.65999984741211 +ACN,2004-05-24,23.75 +ACN,2004-05-25,23.729999542236328 +ACN,2004-05-26,24.059999465942383 +ACN,2004-05-27,24.43000030517578 +ACN,2004-05-28,24.610000610351562 +ACN,2004-06-01,25.360000610351562 +ACN,2004-06-02,24.969999313354492 +ACN,2004-06-03,25.06999969482422 +ACN,2004-06-04,24.950000762939453 +ACN,2004-06-07,25.170000076293945 +ACN,2004-06-08,25.479999542236328 +ACN,2004-06-09,24.829999923706055 +ACN,2004-06-10,25.149999618530273 +ACN,2004-06-14,24.979999542236328 +ACN,2004-06-15,24.850000381469727 +ACN,2004-06-16,25.309999465942383 +ACN,2004-06-17,26.790000915527344 +ACN,2004-06-18,27.200000762939453 +ACN,2004-06-21,26.729999542236328 +ACN,2004-06-22,26.6200008392334 +ACN,2004-06-23,27.559999465942383 +ACN,2004-06-24,27.420000076293945 +ACN,2004-06-25,27.469999313354492 +ACN,2004-06-28,27.299999237060547 +ACN,2004-06-29,27.15999984741211 +ACN,2004-06-30,27.479999542236328 +ACN,2004-07-01,27.670000076293945 +ACN,2004-07-02,27.90999984741211 +ACN,2004-07-06,27.239999771118164 +ACN,2004-07-07,27.25 +ACN,2004-07-08,27.239999771118164 +ACN,2004-07-09,26.989999771118164 +ACN,2004-07-12,26.469999313354492 +ACN,2004-07-13,25.700000762939453 +ACN,2004-07-14,25.90999984741211 +ACN,2004-07-15,26.0 +ACN,2004-07-16,25.670000076293945 +ACN,2004-07-19,25.6299991607666 +ACN,2004-07-20,25.799999237060547 +ACN,2004-07-21,25.56999969482422 +ACN,2004-07-22,25.15999984741211 +ACN,2004-07-23,24.90999984741211 +ACN,2004-07-26,24.43000030517578 +ACN,2004-07-27,24.600000381469727 +ACN,2004-07-28,24.260000228881836 +ACN,2004-07-29,24.709999084472656 +ACN,2004-07-30,24.6299991607666 +ACN,2004-08-02,24.84000015258789 +ACN,2004-08-03,24.68000030517578 +ACN,2004-08-04,24.93000030517578 +ACN,2004-08-05,24.850000381469727 +ACN,2004-08-06,24.360000610351562 +ACN,2004-08-09,24.239999771118164 +ACN,2004-08-10,24.600000381469727 +ACN,2004-08-11,24.170000076293945 +ACN,2004-08-12,23.459999084472656 +ACN,2004-08-13,23.709999084472656 +ACN,2004-08-16,24.549999237060547 +ACN,2004-08-17,24.780000686645508 +ACN,2004-08-18,25.43000030517578 +ACN,2004-08-19,25.889999389648438 +ACN,2004-08-20,26.049999237060547 +ACN,2004-08-23,26.239999771118164 +ACN,2004-08-24,26.149999618530273 +ACN,2004-08-25,26.190000534057617 +ACN,2004-08-26,25.719999313354492 +ACN,2004-08-27,25.920000076293945 +ACN,2004-08-30,25.75 +ACN,2004-08-31,26.100000381469727 +ACN,2004-09-01,26.469999313354492 +ACN,2004-09-02,26.31999969482422 +ACN,2004-09-03,25.899999618530273 +ACN,2004-09-07,26.18000030517578 +ACN,2004-09-08,26.459999084472656 +ACN,2004-09-09,26.59000015258789 +ACN,2004-09-10,26.780000686645508 +ACN,2004-09-13,26.200000762939453 +ACN,2004-09-14,26.719999313354492 +ACN,2004-09-15,26.6200008392334 +ACN,2004-09-16,26.969999313354492 +ACN,2004-09-17,26.68000030517578 +ACN,2004-09-20,26.790000915527344 +ACN,2004-09-21,27.040000915527344 +ACN,2004-09-22,26.899999618530273 +ACN,2004-09-23,26.899999618530273 +ACN,2004-09-24,26.81999969482422 +ACN,2004-09-27,26.649999618530273 +ACN,2004-09-28,26.700000762939453 +ACN,2004-09-29,27.030000686645508 +ACN,2004-09-30,27.049999237060547 +ACN,2004-10-01,27.25 +ACN,2004-10-04,27.399999618530273 +ACN,2004-10-05,26.90999984741211 +ACN,2004-10-06,26.989999771118164 +ACN,2004-10-07,26.68000030517578 +ACN,2004-10-08,26.760000228881836 +ACN,2004-10-11,26.899999618530273 +ACN,2004-10-12,26.579999923706055 +ACN,2004-10-13,23.93000030517578 +ACN,2004-10-14,23.520000457763672 +ACN,2004-10-15,23.520000457763672 +ACN,2004-10-18,23.639999389648438 +ACN,2004-10-19,23.969999313354492 +ACN,2004-10-20,24.200000762939453 +ACN,2004-10-21,24.290000915527344 +ACN,2004-10-22,23.850000381469727 +ACN,2004-10-25,23.709999084472656 +ACN,2004-10-26,23.93000030517578 +ACN,2004-10-27,24.440000534057617 +ACN,2004-10-28,24.450000762939453 +ACN,2004-10-29,24.209999084472656 +ACN,2004-11-01,24.049999237060547 +ACN,2004-11-02,24.43000030517578 +ACN,2004-11-03,24.639999389648438 +ACN,2004-11-04,25.1299991607666 +ACN,2004-11-05,24.989999771118164 +ACN,2004-11-08,24.399999618530273 +ACN,2004-11-09,24.6299991607666 +ACN,2004-11-10,24.200000762939453 +ACN,2004-11-11,24.299999237060547 +ACN,2004-11-12,24.510000228881836 +ACN,2004-11-15,25.190000534057617 +ACN,2004-11-16,25.219999313354492 +ACN,2004-11-17,25.84000015258789 +ACN,2004-11-18,25.950000762939453 +ACN,2004-11-19,25.420000076293945 +ACN,2004-11-22,25.239999771118164 +ACN,2004-11-23,25.200000762939453 +ACN,2004-11-24,25.850000381469727 +ACN,2004-11-26,25.940000534057617 +ACN,2004-11-29,25.940000534057617 +ACN,2004-11-30,25.940000534057617 +ACN,2004-12-01,26.809999465942383 +ACN,2004-12-02,27.09000015258789 +ACN,2004-12-03,27.020000457763672 +ACN,2004-12-06,27.020000457763672 +ACN,2004-12-07,26.90999984741211 +ACN,2004-12-08,26.510000228881836 +ACN,2004-12-09,26.200000762939453 +ACN,2004-12-10,26.520000457763672 +ACN,2004-12-13,26.559999465942383 +ACN,2004-12-14,26.969999313354492 +ACN,2004-12-15,27.350000381469727 +ACN,2004-12-16,27.049999237060547 +ACN,2004-12-17,27.360000610351562 +ACN,2004-12-20,27.0 +ACN,2004-12-21,27.329999923706055 +ACN,2004-12-22,27.5 +ACN,2004-12-23,27.549999237060547 +ACN,2004-12-27,27.209999084472656 +ACN,2004-12-28,27.229999542236328 +ACN,2004-12-29,26.989999771118164 +ACN,2004-12-30,26.899999618530273 +ACN,2004-12-31,27.0 +ACN,2005-01-03,26.3700008392334 +ACN,2005-01-04,25.75 +ACN,2005-01-05,25.649999618530273 +ACN,2005-01-06,25.420000076293945 +ACN,2005-01-07,26.610000610351562 +ACN,2005-01-10,26.959999084472656 +ACN,2005-01-11,26.5 +ACN,2005-01-12,26.389999389648438 +ACN,2005-01-13,26.18000030517578 +ACN,2005-01-14,26.290000915527344 +ACN,2005-01-18,26.100000381469727 +ACN,2005-01-19,26.0 +ACN,2005-01-20,25.670000076293945 +ACN,2005-01-21,25.15999984741211 +ACN,2005-01-24,24.899999618530273 +ACN,2005-01-25,25.200000762939453 +ACN,2005-01-26,25.399999618530273 +ACN,2005-01-27,25.68000030517578 +ACN,2005-01-28,25.600000381469727 +ACN,2005-01-31,26.049999237060547 +ACN,2005-02-01,25.989999771118164 +ACN,2005-02-02,25.829999923706055 +ACN,2005-02-03,25.479999542236328 +ACN,2005-02-04,25.729999542236328 +ACN,2005-02-07,25.770000457763672 +ACN,2005-02-08,25.850000381469727 +ACN,2005-02-09,25.510000228881836 +ACN,2005-02-10,25.420000076293945 +ACN,2005-02-11,25.200000762939453 +ACN,2005-02-14,24.639999389648438 +ACN,2005-02-15,24.899999618530273 +ACN,2005-02-16,25.049999237060547 +ACN,2005-02-17,24.510000228881836 +ACN,2005-02-18,24.899999618530273 +ACN,2005-02-22,24.799999237060547 +ACN,2005-02-23,24.709999084472656 +ACN,2005-02-24,24.479999542236328 +ACN,2005-02-25,25.149999618530273 +ACN,2005-02-28,25.549999237060547 +ACN,2005-03-01,25.59000015258789 +ACN,2005-03-02,25.420000076293945 +ACN,2005-03-03,25.110000610351562 +ACN,2005-03-04,25.3700008392334 +ACN,2005-03-07,25.489999771118164 +ACN,2005-03-08,25.31999969482422 +ACN,2005-03-09,25.170000076293945 +ACN,2005-03-10,24.950000762939453 +ACN,2005-03-11,24.459999084472656 +ACN,2005-03-14,24.479999542236328 +ACN,2005-03-15,23.979999542236328 +ACN,2005-03-16,24.030000686645508 +ACN,2005-03-17,23.950000762939453 +ACN,2005-03-18,23.65999984741211 +ACN,2005-03-21,24.010000228881836 +ACN,2005-03-22,24.280000686645508 +ACN,2005-03-23,24.299999237060547 +ACN,2005-03-24,24.399999618530273 +ACN,2005-03-28,24.56999969482422 +ACN,2005-03-29,24.15999984741211 +ACN,2005-03-30,24.559999465942383 +ACN,2005-03-31,24.149999618530273 +ACN,2005-04-01,24.440000534057617 +ACN,2005-04-04,24.350000381469727 +ACN,2005-04-05,24.860000610351562 +ACN,2005-04-06,24.969999313354492 +ACN,2005-04-07,24.889999389648438 +ACN,2005-04-08,23.700000762939453 +ACN,2005-04-11,23.34000015258789 +ACN,2005-04-12,23.440000534057617 +ACN,2005-04-13,23.1200008392334 +ACN,2005-04-14,22.860000610351562 +ACN,2005-04-15,22.5 +ACN,2005-04-18,22.56999969482422 +ACN,2005-04-19,22.440000534057617 +ACN,2005-04-20,21.899999618530273 +ACN,2005-04-21,21.959999084472656 +ACN,2005-04-22,21.75 +ACN,2005-04-25,21.850000381469727 +ACN,2005-04-26,21.549999237060547 +ACN,2005-04-27,21.469999313354492 +ACN,2005-04-28,21.6200008392334 +ACN,2005-04-29,21.700000762939453 +ACN,2005-05-02,21.969999313354492 +ACN,2005-05-03,22.100000381469727 +ACN,2005-05-04,22.100000381469727 +ACN,2005-05-05,21.81999969482422 +ACN,2005-05-06,22.0 +ACN,2005-05-09,22.079999923706055 +ACN,2005-05-10,21.860000610351562 +ACN,2005-05-11,21.920000076293945 +ACN,2005-05-12,21.989999771118164 +ACN,2005-05-13,22.049999237060547 +ACN,2005-05-16,22.010000228881836 +ACN,2005-05-17,22.049999237060547 +ACN,2005-05-18,22.5 +ACN,2005-05-19,22.790000915527344 +ACN,2005-05-20,22.719999313354492 +ACN,2005-05-23,22.760000228881836 +ACN,2005-05-24,22.670000076293945 +ACN,2005-05-25,22.34000015258789 +ACN,2005-05-26,23.040000915527344 +ACN,2005-05-27,23.100000381469727 +ACN,2005-05-31,23.280000686645508 +ACN,2005-06-01,23.360000610351562 +ACN,2005-06-02,23.639999389648438 +ACN,2005-06-03,23.459999084472656 +ACN,2005-06-06,23.670000076293945 +ACN,2005-06-07,23.90999984741211 +ACN,2005-06-08,23.600000381469727 +ACN,2005-06-09,23.68000030517578 +ACN,2005-06-10,23.940000534057617 +ACN,2005-06-13,23.850000381469727 +ACN,2005-06-14,23.329999923706055 +ACN,2005-06-15,22.989999771118164 +ACN,2005-06-16,23.350000381469727 +ACN,2005-06-17,23.6200008392334 +ACN,2005-06-20,23.850000381469727 +ACN,2005-06-21,23.8799991607666 +ACN,2005-06-22,23.90999984741211 +ACN,2005-06-23,23.0 +ACN,2005-06-24,22.899999618530273 +ACN,2005-06-27,22.719999313354492 +ACN,2005-06-28,23.260000228881836 +ACN,2005-06-29,22.6200008392334 +ACN,2005-06-30,22.670000076293945 +ACN,2005-07-01,23.280000686645508 +ACN,2005-07-05,23.1299991607666 +ACN,2005-07-06,23.600000381469727 +ACN,2005-07-07,22.200000762939453 +ACN,2005-07-08,24.209999084472656 +ACN,2005-07-11,24.219999313354492 +ACN,2005-07-12,23.739999771118164 +ACN,2005-07-13,23.520000457763672 +ACN,2005-07-14,23.6200008392334 +ACN,2005-07-15,23.5 +ACN,2005-07-18,23.790000915527344 +ACN,2005-07-19,24.559999465942383 +ACN,2005-07-20,24.530000686645508 +ACN,2005-07-21,24.850000381469727 +ACN,2005-07-22,24.799999237060547 +ACN,2005-07-25,24.850000381469727 +ACN,2005-07-26,24.989999771118164 +ACN,2005-07-27,25.049999237060547 +ACN,2005-07-28,25.010000228881836 +ACN,2005-07-29,25.040000915527344 +ACN,2005-08-01,25.0 +ACN,2005-08-02,25.510000228881836 +ACN,2005-08-03,25.610000610351562 +ACN,2005-08-04,25.299999237060547 +ACN,2005-08-05,25.149999618530273 +ACN,2005-08-08,25.0 +ACN,2005-08-09,25.399999618530273 +ACN,2005-08-10,25.389999389648438 +ACN,2005-08-11,25.219999313354492 +ACN,2005-08-12,25.139999389648438 +ACN,2005-08-15,25.100000381469727 +ACN,2005-08-16,25.079999923706055 +ACN,2005-08-17,24.8700008392334 +ACN,2005-08-18,25.100000381469727 +ACN,2005-08-19,25.020000457763672 +ACN,2005-08-22,24.8700008392334 +ACN,2005-08-23,24.700000762939453 +ACN,2005-08-24,24.65999984741211 +ACN,2005-08-25,24.989999771118164 +ACN,2005-08-26,24.649999618530273 +ACN,2005-08-29,24.5 +ACN,2005-08-30,24.40999984741211 +ACN,2005-08-31,24.399999618530273 +ACN,2005-09-01,24.920000076293945 +ACN,2005-09-02,25.309999465942383 +ACN,2005-09-06,25.709999084472656 +ACN,2005-09-07,25.790000915527344 +ACN,2005-09-08,25.799999237060547 +ACN,2005-09-09,25.610000610351562 +ACN,2005-09-12,25.709999084472656 +ACN,2005-09-13,25.1200008392334 +ACN,2005-09-14,25.59000015258789 +ACN,2005-09-15,25.420000076293945 +ACN,2005-09-16,26.270000457763672 +ACN,2005-09-19,25.799999237060547 +ACN,2005-09-20,25.790000915527344 +ACN,2005-09-21,25.549999237060547 +ACN,2005-09-22,25.200000762939453 +ACN,2005-09-23,25.190000534057617 +ACN,2005-09-26,25.290000915527344 +ACN,2005-09-27,25.110000610351562 +ACN,2005-09-28,25.040000915527344 +ACN,2005-09-29,25.049999237060547 +ACN,2005-09-30,25.459999084472656 +ACN,2005-10-03,25.530000686645508 +ACN,2005-10-04,25.360000610351562 +ACN,2005-10-05,24.950000762939453 +ACN,2005-10-06,25.25 +ACN,2005-10-07,26.670000076293945 +ACN,2005-10-10,25.6299991607666 +ACN,2005-10-11,25.260000228881836 +ACN,2005-10-12,25.079999923706055 +ACN,2005-10-13,25.0 +ACN,2005-10-14,25.520000457763672 +ACN,2005-10-17,25.510000228881836 +ACN,2005-10-18,25.760000228881836 +ACN,2005-10-19,26.31999969482422 +ACN,2005-10-20,26.280000686645508 +ACN,2005-10-21,26.100000381469727 +ACN,2005-10-24,26.479999542236328 +ACN,2005-10-25,25.920000076293945 +ACN,2005-10-26,26.139999389648438 +ACN,2005-10-27,26.1200008392334 +ACN,2005-10-28,26.15999984741211 +ACN,2005-10-31,26.309999465942383 +ACN,2005-11-01,26.469999313354492 +ACN,2005-11-02,26.329999923706055 +ACN,2005-11-03,26.1200008392334 +ACN,2005-11-04,26.3799991607666 +ACN,2005-11-07,26.40999984741211 +ACN,2005-11-08,26.43000030517578 +ACN,2005-11-09,26.459999084472656 +ACN,2005-11-10,26.639999389648438 +ACN,2005-11-11,26.559999465942383 +ACN,2005-11-14,26.579999923706055 +ACN,2005-11-15,26.56999969482422 +ACN,2005-11-16,27.290000915527344 +ACN,2005-11-17,28.219999313354492 +ACN,2005-11-18,27.920000076293945 +ACN,2005-11-21,27.969999313354492 +ACN,2005-11-22,27.75 +ACN,2005-11-23,27.43000030517578 +ACN,2005-11-25,27.899999618530273 +ACN,2005-11-28,27.700000762939453 +ACN,2005-11-29,28.239999771118164 +ACN,2005-11-30,28.440000534057617 +ACN,2005-12-01,29.139999389648438 +ACN,2005-12-02,29.18000030517578 +ACN,2005-12-05,28.770000457763672 +ACN,2005-12-06,28.850000381469727 +ACN,2005-12-07,28.739999771118164 +ACN,2005-12-08,28.239999771118164 +ACN,2005-12-09,28.25 +ACN,2005-12-12,28.399999618530273 +ACN,2005-12-13,28.290000915527344 +ACN,2005-12-14,28.889999389648438 +ACN,2005-12-15,28.56999969482422 +ACN,2005-12-16,28.59000015258789 +ACN,2005-12-19,28.200000762939453 +ACN,2005-12-20,28.56999969482422 +ACN,2005-12-21,28.729999542236328 +ACN,2005-12-22,28.65999984741211 +ACN,2005-12-23,28.940000534057617 +ACN,2005-12-27,28.850000381469727 +ACN,2005-12-28,28.8799991607666 +ACN,2005-12-29,28.809999465942383 +ACN,2005-12-30,28.8700008392334 +ACN,2006-01-03,29.299999237060547 +ACN,2006-01-04,29.459999084472656 +ACN,2006-01-05,29.68000030517578 +ACN,2006-01-06,31.149999618530273 +ACN,2006-01-09,31.059999465942383 +ACN,2006-01-10,30.389999389648438 +ACN,2006-01-11,30.639999389648438 +ACN,2006-01-12,30.59000015258789 +ACN,2006-01-13,30.209999084472656 +ACN,2006-01-17,30.84000015258789 +ACN,2006-01-18,30.989999771118164 +ACN,2006-01-19,31.09000015258789 +ACN,2006-01-20,31.190000534057617 +ACN,2006-01-23,30.729999542236328 +ACN,2006-01-24,30.59000015258789 +ACN,2006-01-25,30.969999313354492 +ACN,2006-01-26,31.219999313354492 +ACN,2006-01-27,31.43000030517578 +ACN,2006-01-30,31.43000030517578 +ACN,2006-01-31,31.530000686645508 +ACN,2006-02-01,31.719999313354492 +ACN,2006-02-02,31.65999984741211 +ACN,2006-02-03,31.469999313354492 +ACN,2006-02-06,31.989999771118164 +ACN,2006-02-07,32.290000915527344 +ACN,2006-02-08,32.439998626708984 +ACN,2006-02-09,31.739999771118164 +ACN,2006-02-10,31.969999313354492 +ACN,2006-02-13,32.18000030517578 +ACN,2006-02-14,31.889999389648438 +ACN,2006-02-15,32.36000061035156 +ACN,2006-02-16,32.83000183105469 +ACN,2006-02-17,32.70000076293945 +ACN,2006-02-21,32.34000015258789 +ACN,2006-02-22,32.439998626708984 +ACN,2006-02-23,32.38999938964844 +ACN,2006-02-24,32.400001525878906 +ACN,2006-02-27,32.939998626708984 +ACN,2006-02-28,32.65999984741211 +ACN,2006-03-01,32.630001068115234 +ACN,2006-03-02,32.599998474121094 +ACN,2006-03-03,32.52000045776367 +ACN,2006-03-06,32.369998931884766 +ACN,2006-03-07,31.8799991607666 +ACN,2006-03-08,31.530000686645508 +ACN,2006-03-09,31.43000030517578 +ACN,2006-03-10,31.559999465942383 +ACN,2006-03-13,31.549999237060547 +ACN,2006-03-14,31.670000076293945 +ACN,2006-03-15,31.889999389648438 +ACN,2006-03-16,31.84000015258789 +ACN,2006-03-17,31.510000228881836 +ACN,2006-03-20,31.440000534057617 +ACN,2006-03-21,31.920000076293945 +ACN,2006-03-22,32.349998474121094 +ACN,2006-03-23,32.15999984741211 +ACN,2006-03-24,31.5 +ACN,2006-03-27,30.81999969482422 +ACN,2006-03-28,30.899999618530273 +ACN,2006-03-29,29.110000610351562 +ACN,2006-03-30,30.059999465942383 +ACN,2006-03-31,30.06999969482422 +ACN,2006-04-03,29.90999984741211 +ACN,2006-04-04,30.350000381469727 +ACN,2006-04-05,29.700000762939453 +ACN,2006-04-06,29.399999618530273 +ACN,2006-04-07,29.030000686645508 +ACN,2006-04-10,29.010000228881836 +ACN,2006-04-11,28.75 +ACN,2006-04-12,29.389999389648438 +ACN,2006-04-13,29.489999771118164 +ACN,2006-04-17,29.68000030517578 +ACN,2006-04-18,30.579999923706055 +ACN,2006-04-19,30.200000762939453 +ACN,2006-04-20,30.15999984741211 +ACN,2006-04-21,30.010000228881836 +ACN,2006-04-24,29.709999084472656 +ACN,2006-04-25,29.649999618530273 +ACN,2006-04-26,29.600000381469727 +ACN,2006-04-27,29.690000534057617 +ACN,2006-04-28,29.06999969482422 +ACN,2006-05-01,29.469999313354492 +ACN,2006-05-02,29.450000762939453 +ACN,2006-05-03,29.360000610351562 +ACN,2006-05-04,29.350000381469727 +ACN,2006-05-05,29.450000762939453 +ACN,2006-05-08,29.5 +ACN,2006-05-09,29.40999984741211 +ACN,2006-05-10,29.5 +ACN,2006-05-11,29.6200008392334 +ACN,2006-05-12,29.170000076293945 +ACN,2006-05-15,28.860000610351562 +ACN,2006-05-16,28.969999313354492 +ACN,2006-05-17,28.65999984741211 +ACN,2006-05-18,27.739999771118164 +ACN,2006-05-19,27.68000030517578 +ACN,2006-05-22,27.260000228881836 +ACN,2006-05-23,27.360000610351562 +ACN,2006-05-24,27.850000381469727 +ACN,2006-05-25,28.020000457763672 +ACN,2006-05-26,27.950000762939453 +ACN,2006-05-30,27.709999084472656 +ACN,2006-05-31,28.149999618530273 +ACN,2006-06-01,28.079999923706055 +ACN,2006-06-02,27.889999389648438 +ACN,2006-06-05,27.469999313354492 +ACN,2006-06-06,27.440000534057617 +ACN,2006-06-07,27.030000686645508 +ACN,2006-06-08,27.040000915527344 +ACN,2006-06-09,27.059999465942383 +ACN,2006-06-12,26.610000610351562 +ACN,2006-06-13,26.0 +ACN,2006-06-14,25.979999542236328 +ACN,2006-06-15,26.229999542236328 +ACN,2006-06-16,25.780000686645508 +ACN,2006-06-19,25.979999542236328 +ACN,2006-06-20,26.290000915527344 +ACN,2006-06-21,27.290000915527344 +ACN,2006-06-22,26.850000381469727 +ACN,2006-06-23,27.100000381469727 +ACN,2006-06-26,27.260000228881836 +ACN,2006-06-27,27.049999237060547 +ACN,2006-06-28,27.450000762939453 +ACN,2006-06-29,28.100000381469727 +ACN,2006-06-30,28.31999969482422 +ACN,2006-07-03,28.489999771118164 +ACN,2006-07-05,28.440000534057617 +ACN,2006-07-06,28.239999771118164 +ACN,2006-07-07,28.0 +ACN,2006-07-10,27.969999313354492 +ACN,2006-07-11,27.690000534057617 +ACN,2006-07-12,28.239999771118164 +ACN,2006-07-13,28.049999237060547 +ACN,2006-07-14,28.3700008392334 +ACN,2006-07-17,28.110000610351562 +ACN,2006-07-18,27.989999771118164 +ACN,2006-07-19,28.90999984741211 +ACN,2006-07-20,28.200000762939453 +ACN,2006-07-21,27.920000076293945 +ACN,2006-07-24,28.209999084472656 +ACN,2006-07-25,28.780000686645508 +ACN,2006-07-26,28.290000915527344 +ACN,2006-07-27,28.559999465942383 +ACN,2006-07-28,28.920000076293945 +ACN,2006-07-31,29.260000228881836 +ACN,2006-08-01,28.489999771118164 +ACN,2006-08-02,28.760000228881836 +ACN,2006-08-03,29.110000610351562 +ACN,2006-08-04,28.829999923706055 +ACN,2006-08-07,28.799999237060547 +ACN,2006-08-08,28.59000015258789 +ACN,2006-08-09,28.030000686645508 +ACN,2006-08-10,28.049999237060547 +ACN,2006-08-11,27.670000076293945 +ACN,2006-08-14,27.790000915527344 +ACN,2006-08-15,28.059999465942383 +ACN,2006-08-16,28.790000915527344 +ACN,2006-08-17,28.940000534057617 +ACN,2006-08-18,29.100000381469727 +ACN,2006-08-21,28.56999969482422 +ACN,2006-08-22,28.059999465942383 +ACN,2006-08-23,28.239999771118164 +ACN,2006-08-24,28.479999542236328 +ACN,2006-08-25,28.360000610351562 +ACN,2006-08-28,28.709999084472656 +ACN,2006-08-29,28.610000610351562 +ACN,2006-08-30,28.799999237060547 +ACN,2006-08-31,29.65999984741211 +ACN,2006-09-01,29.920000076293945 +ACN,2006-09-05,29.690000534057617 +ACN,2006-09-06,28.8700008392334 +ACN,2006-09-07,28.389999389648438 +ACN,2006-09-08,28.600000381469727 +ACN,2006-09-11,28.3799991607666 +ACN,2006-09-12,28.75 +ACN,2006-09-13,29.469999313354492 +ACN,2006-09-14,29.34000015258789 +ACN,2006-09-15,29.0 +ACN,2006-09-18,29.260000228881836 +ACN,2006-09-19,29.110000610351562 +ACN,2006-09-20,29.389999389648438 +ACN,2006-09-21,29.1299991607666 +ACN,2006-09-22,29.34000015258789 +ACN,2006-09-25,29.75 +ACN,2006-09-26,29.469999313354492 +ACN,2006-09-27,29.360000610351562 +ACN,2006-09-28,31.600000381469727 +ACN,2006-09-29,31.709999084472656 +ACN,2006-10-02,30.84000015258789 +ACN,2006-10-03,30.93000030517578 +ACN,2006-10-04,31.350000381469727 +ACN,2006-10-05,31.239999771118164 +ACN,2006-10-06,30.799999237060547 +ACN,2006-10-09,31.450000762939453 +ACN,2006-10-10,31.8799991607666 +ACN,2006-10-11,31.950000762939453 +ACN,2006-10-12,31.700000762939453 +ACN,2006-10-13,32.20000076293945 +ACN,2006-10-16,31.920000076293945 +ACN,2006-10-17,31.59000015258789 +ACN,2006-10-18,31.90999984741211 +ACN,2006-10-19,31.540000915527344 +ACN,2006-10-20,31.5 +ACN,2006-10-23,32.06999969482422 +ACN,2006-10-24,32.380001068115234 +ACN,2006-10-25,32.38999938964844 +ACN,2006-10-26,32.810001373291016 +ACN,2006-10-27,32.4900016784668 +ACN,2006-10-30,33.33000183105469 +ACN,2006-10-31,32.90999984741211 +ACN,2006-11-01,32.97999954223633 +ACN,2006-11-02,33.33000183105469 +ACN,2006-11-03,33.09000015258789 +ACN,2006-11-06,33.70000076293945 +ACN,2006-11-07,33.099998474121094 +ACN,2006-11-08,33.439998626708984 +ACN,2006-11-09,33.369998931884766 +ACN,2006-11-10,33.869998931884766 +ACN,2006-11-13,33.779998779296875 +ACN,2006-11-14,34.11000061035156 +ACN,2006-11-15,34.349998474121094 +ACN,2006-11-16,34.970001220703125 +ACN,2006-11-17,35.150001525878906 +ACN,2006-11-20,34.56999969482422 +ACN,2006-11-21,34.4900016784668 +ACN,2006-11-22,34.2599983215332 +ACN,2006-11-24,34.31999969482422 +ACN,2006-11-27,33.31999969482422 +ACN,2006-11-28,33.220001220703125 +ACN,2006-11-29,33.20000076293945 +ACN,2006-11-30,33.70000076293945 +ACN,2006-12-01,33.810001373291016 +ACN,2006-12-04,34.400001525878906 +ACN,2006-12-05,34.689998626708984 +ACN,2006-12-06,34.5 +ACN,2006-12-07,34.459999084472656 +ACN,2006-12-08,34.5099983215332 +ACN,2006-12-11,34.150001525878906 +ACN,2006-12-12,34.560001373291016 +ACN,2006-12-13,34.709999084472656 +ACN,2006-12-14,34.95000076293945 +ACN,2006-12-15,34.79999923706055 +ACN,2006-12-18,34.56999969482422 +ACN,2006-12-19,34.61000061035156 +ACN,2006-12-20,35.08000183105469 +ACN,2006-12-21,36.66999816894531 +ACN,2006-12-22,36.45000076293945 +ACN,2006-12-26,36.29999923706055 +ACN,2006-12-27,36.54999923706055 +ACN,2006-12-28,37.27000045776367 +ACN,2006-12-29,36.93000030517578 +ACN,2007-01-03,36.380001068115234 +ACN,2007-01-04,37.20000076293945 +ACN,2007-01-05,36.68000030517578 +ACN,2007-01-08,37.209999084472656 +ACN,2007-01-09,37.119998931884766 +ACN,2007-01-10,37.34000015258789 +ACN,2007-01-11,37.189998626708984 +ACN,2007-01-12,37.97999954223633 +ACN,2007-01-16,37.099998474121094 +ACN,2007-01-17,37.52000045776367 +ACN,2007-01-18,37.150001525878906 +ACN,2007-01-19,36.75 +ACN,2007-01-22,36.68000030517578 +ACN,2007-01-23,36.84000015258789 +ACN,2007-01-24,36.720001220703125 +ACN,2007-01-25,36.529998779296875 +ACN,2007-01-26,36.529998779296875 +ACN,2007-01-29,36.93000030517578 +ACN,2007-01-30,37.0 +ACN,2007-01-31,37.75 +ACN,2007-02-01,38.09000015258789 +ACN,2007-02-02,38.59000015258789 +ACN,2007-02-05,38.65999984741211 +ACN,2007-02-06,38.560001373291016 +ACN,2007-02-07,39.099998474121094 +ACN,2007-02-08,38.84000015258789 +ACN,2007-02-09,38.790000915527344 +ACN,2007-02-12,38.349998474121094 +ACN,2007-02-13,38.720001220703125 +ACN,2007-02-14,39.20000076293945 +ACN,2007-02-15,38.790000915527344 +ACN,2007-02-16,38.75 +ACN,2007-02-20,38.790000915527344 +ACN,2007-02-21,38.470001220703125 +ACN,2007-02-22,38.29999923706055 +ACN,2007-02-23,38.25 +ACN,2007-02-26,37.95000076293945 +ACN,2007-02-27,36.79999923706055 +ACN,2007-02-28,35.779998779296875 +ACN,2007-03-01,35.209999084472656 +ACN,2007-03-02,35.75 +ACN,2007-03-05,34.900001525878906 +ACN,2007-03-06,35.2400016784668 +ACN,2007-03-07,35.119998931884766 +ACN,2007-03-08,35.7400016784668 +ACN,2007-03-09,36.11000061035156 +ACN,2007-03-12,36.36000061035156 +ACN,2007-03-13,35.68000030517578 +ACN,2007-03-14,35.459999084472656 +ACN,2007-03-15,35.0 +ACN,2007-03-16,35.2599983215332 +ACN,2007-03-19,35.790000915527344 +ACN,2007-03-20,36.29999923706055 +ACN,2007-03-21,36.619998931884766 +ACN,2007-03-22,36.7400016784668 +ACN,2007-03-23,36.400001525878906 +ACN,2007-03-26,36.75 +ACN,2007-03-27,36.220001220703125 +ACN,2007-03-28,37.59000015258789 +ACN,2007-03-29,38.68000030517578 +ACN,2007-03-30,38.540000915527344 +ACN,2007-04-02,38.79999923706055 +ACN,2007-04-03,38.47999954223633 +ACN,2007-04-04,38.720001220703125 +ACN,2007-04-05,38.63999938964844 +ACN,2007-04-09,38.33000183105469 +ACN,2007-04-10,38.099998474121094 +ACN,2007-04-11,38.16999816894531 +ACN,2007-04-12,38.41999816894531 +ACN,2007-04-13,38.70000076293945 +ACN,2007-04-16,38.779998779296875 +ACN,2007-04-17,38.91999816894531 +ACN,2007-04-18,38.68000030517578 +ACN,2007-04-19,38.279998779296875 +ACN,2007-04-20,38.47999954223633 +ACN,2007-04-23,38.560001373291016 +ACN,2007-04-24,38.7400016784668 +ACN,2007-04-25,39.34000015258789 +ACN,2007-04-26,38.720001220703125 +ACN,2007-04-27,38.68000030517578 +ACN,2007-04-30,39.099998474121094 +ACN,2007-05-01,39.029998779296875 +ACN,2007-05-02,38.959999084472656 +ACN,2007-05-03,39.25 +ACN,2007-05-04,39.099998474121094 +ACN,2007-05-07,38.29999923706055 +ACN,2007-05-08,38.40999984741211 +ACN,2007-05-09,38.869998931884766 +ACN,2007-05-10,38.33000183105469 +ACN,2007-05-11,38.34000015258789 +ACN,2007-05-14,38.13999938964844 +ACN,2007-05-15,38.400001525878906 +ACN,2007-05-16,39.91999816894531 +ACN,2007-05-17,39.54999923706055 +ACN,2007-05-18,39.66999816894531 +ACN,2007-05-21,39.65999984741211 +ACN,2007-05-22,39.619998931884766 +ACN,2007-05-23,40.040000915527344 +ACN,2007-05-24,39.93000030517578 +ACN,2007-05-25,40.720001220703125 +ACN,2007-05-29,40.93000030517578 +ACN,2007-05-30,40.63999938964844 +ACN,2007-05-31,40.939998626708984 +ACN,2007-06-01,41.2599983215332 +ACN,2007-06-04,41.2400016784668 +ACN,2007-06-05,41.75 +ACN,2007-06-06,41.0 +ACN,2007-06-07,39.81999969482422 +ACN,2007-06-08,39.70000076293945 +ACN,2007-06-11,39.560001373291016 +ACN,2007-06-12,39.5 +ACN,2007-06-13,39.470001220703125 +ACN,2007-06-14,39.5099983215332 +ACN,2007-06-15,40.0 +ACN,2007-06-18,41.5099983215332 +ACN,2007-06-19,41.40999984741211 +ACN,2007-06-20,42.060001373291016 +ACN,2007-06-21,41.77000045776367 +ACN,2007-06-22,42.630001068115234 +ACN,2007-06-25,42.150001525878906 +ACN,2007-06-26,42.79999923706055 +ACN,2007-06-27,42.959999084472656 +ACN,2007-06-28,42.83000183105469 +ACN,2007-06-29,42.88999938964844 +ACN,2007-07-02,42.540000915527344 +ACN,2007-07-03,42.220001220703125 +ACN,2007-07-05,42.810001373291016 +ACN,2007-07-06,43.0 +ACN,2007-07-09,42.869998931884766 +ACN,2007-07-10,41.70000076293945 +ACN,2007-07-11,42.16999816894531 +ACN,2007-07-12,42.52000045776367 +ACN,2007-07-13,42.310001373291016 +ACN,2007-07-16,42.5 +ACN,2007-07-17,41.90999984741211 +ACN,2007-07-18,41.970001220703125 +ACN,2007-07-19,43.0 +ACN,2007-07-20,43.310001373291016 +ACN,2007-07-23,43.810001373291016 +ACN,2007-07-24,42.56999969482422 +ACN,2007-07-25,41.900001525878906 +ACN,2007-07-26,41.25 +ACN,2007-07-27,41.709999084472656 +ACN,2007-07-30,42.119998931884766 +ACN,2007-07-31,42.130001068115234 +ACN,2007-08-01,41.540000915527344 +ACN,2007-08-02,42.189998626708984 +ACN,2007-08-03,41.0 +ACN,2007-08-06,41.709999084472656 +ACN,2007-08-07,41.959999084472656 +ACN,2007-08-08,41.41999816894531 +ACN,2007-08-09,39.79999923706055 +ACN,2007-08-10,39.189998626708984 +ACN,2007-08-13,40.09000015258789 +ACN,2007-08-14,39.29999923706055 +ACN,2007-08-15,38.849998474121094 +ACN,2007-08-16,37.459999084472656 +ACN,2007-08-17,38.79999923706055 +ACN,2007-08-20,39.599998474121094 +ACN,2007-08-21,39.970001220703125 +ACN,2007-08-22,40.2599983215332 +ACN,2007-08-23,40.41999816894531 +ACN,2007-08-24,40.04999923706055 +ACN,2007-08-27,40.209999084472656 +ACN,2007-08-28,39.599998474121094 +ACN,2007-08-29,40.2400016784668 +ACN,2007-08-30,41.099998474121094 +ACN,2007-08-31,41.209999084472656 +ACN,2007-09-04,41.36000061035156 +ACN,2007-09-05,40.93000030517578 +ACN,2007-09-06,40.540000915527344 +ACN,2007-09-07,40.02000045776367 +ACN,2007-09-10,39.849998474121094 +ACN,2007-09-11,39.56999969482422 +ACN,2007-09-12,39.720001220703125 +ACN,2007-09-13,39.779998779296875 +ACN,2007-09-14,39.65999984741211 +ACN,2007-09-17,38.900001525878906 +ACN,2007-09-18,38.47999954223633 +ACN,2007-09-19,39.220001220703125 +ACN,2007-09-20,39.2599983215332 +ACN,2007-09-21,39.70000076293945 +ACN,2007-09-24,39.400001525878906 +ACN,2007-09-25,38.029998779296875 +ACN,2007-09-26,37.810001373291016 +ACN,2007-09-27,38.02000045776367 +ACN,2007-09-28,40.25 +ACN,2007-10-01,40.880001068115234 +ACN,2007-10-02,40.060001373291016 +ACN,2007-10-03,39.81999969482422 +ACN,2007-10-04,39.93000030517578 +ACN,2007-10-05,39.52000045776367 +ACN,2007-10-08,39.7400016784668 +ACN,2007-10-09,40.279998779296875 +ACN,2007-10-10,41.790000915527344 +ACN,2007-10-11,40.970001220703125 +ACN,2007-10-12,42.209999084472656 +ACN,2007-10-15,41.0 +ACN,2007-10-16,40.27000045776367 +ACN,2007-10-17,40.90999984741211 +ACN,2007-10-18,41.04999923706055 +ACN,2007-10-19,39.27000045776367 +ACN,2007-10-22,39.150001525878906 +ACN,2007-10-23,39.849998474121094 +ACN,2007-10-24,39.130001068115234 +ACN,2007-10-25,38.5099983215332 +ACN,2007-10-26,39.20000076293945 +ACN,2007-10-29,39.20000076293945 +ACN,2007-10-30,38.70000076293945 +ACN,2007-10-31,39.04999923706055 +ACN,2007-11-01,38.47999954223633 +ACN,2007-11-02,38.400001525878906 +ACN,2007-11-05,37.54999923706055 +ACN,2007-11-06,36.27000045776367 +ACN,2007-11-07,35.91999816894531 +ACN,2007-11-08,35.16999816894531 +ACN,2007-11-09,34.86000061035156 +ACN,2007-11-12,35.65999984741211 +ACN,2007-11-13,36.79999923706055 +ACN,2007-11-14,35.56999969482422 +ACN,2007-11-15,36.65999984741211 +ACN,2007-11-16,36.790000915527344 +ACN,2007-11-19,35.0 +ACN,2007-11-20,35.029998779296875 +ACN,2007-11-21,34.560001373291016 +ACN,2007-11-23,35.15999984741211 +ACN,2007-11-26,33.880001068115234 +ACN,2007-11-27,33.779998779296875 +ACN,2007-11-28,34.849998474121094 +ACN,2007-11-29,34.650001525878906 +ACN,2007-11-30,34.560001373291016 +ACN,2007-12-03,34.11000061035156 +ACN,2007-12-04,33.84000015258789 +ACN,2007-12-05,34.59000015258789 +ACN,2007-12-06,35.34000015258789 +ACN,2007-12-07,35.439998626708984 +ACN,2007-12-10,36.540000915527344 +ACN,2007-12-11,35.2400016784668 +ACN,2007-12-12,34.650001525878906 +ACN,2007-12-13,34.7599983215332 +ACN,2007-12-14,34.0 +ACN,2007-12-17,34.2400016784668 +ACN,2007-12-18,35.41999816894531 +ACN,2007-12-19,34.959999084472656 +ACN,2007-12-20,37.2400016784668 +ACN,2007-12-21,38.0 +ACN,2007-12-24,38.04999923706055 +ACN,2007-12-26,37.970001220703125 +ACN,2007-12-27,36.86000061035156 +ACN,2007-12-28,36.880001068115234 +ACN,2007-12-31,36.029998779296875 +ACN,2008-01-02,36.060001373291016 +ACN,2008-01-03,35.439998626708984 +ACN,2008-01-04,34.90999984741211 +ACN,2008-01-07,33.970001220703125 +ACN,2008-01-08,33.970001220703125 +ACN,2008-01-09,33.810001373291016 +ACN,2008-01-10,33.61000061035156 +ACN,2008-01-11,32.790000915527344 +ACN,2008-01-14,33.52000045776367 +ACN,2008-01-15,33.5 +ACN,2008-01-16,34.040000915527344 +ACN,2008-01-17,33.40999984741211 +ACN,2008-01-18,33.77000045776367 +ACN,2008-01-22,33.29999923706055 +ACN,2008-01-23,33.06999969482422 +ACN,2008-01-24,33.880001068115234 +ACN,2008-01-25,33.86000061035156 +ACN,2008-01-28,33.93000030517578 +ACN,2008-01-29,34.540000915527344 +ACN,2008-01-30,34.02000045776367 +ACN,2008-01-31,34.619998931884766 +ACN,2008-02-01,35.040000915527344 +ACN,2008-02-04,34.15999984741211 +ACN,2008-02-05,33.52000045776367 +ACN,2008-02-06,33.810001373291016 +ACN,2008-02-07,33.189998626708984 +ACN,2008-02-08,33.95000076293945 +ACN,2008-02-11,34.15999984741211 +ACN,2008-02-12,35.15999984741211 +ACN,2008-02-13,35.84000015258789 +ACN,2008-02-14,35.61000061035156 +ACN,2008-02-15,34.560001373291016 +ACN,2008-02-19,34.779998779296875 +ACN,2008-02-20,34.099998474121094 +ACN,2008-02-21,33.83000183105469 +ACN,2008-02-22,34.029998779296875 +ACN,2008-02-25,34.77000045776367 +ACN,2008-02-26,36.36000061035156 +ACN,2008-02-27,37.04999923706055 +ACN,2008-02-28,36.79999923706055 +ACN,2008-02-29,35.25 +ACN,2008-03-03,34.880001068115234 +ACN,2008-03-04,34.68000030517578 +ACN,2008-03-05,35.11000061035156 +ACN,2008-03-06,34.77000045776367 +ACN,2008-03-07,33.75 +ACN,2008-03-10,33.0 +ACN,2008-03-11,34.06999969482422 +ACN,2008-03-12,33.83000183105469 +ACN,2008-03-13,34.04999923706055 +ACN,2008-03-14,33.349998474121094 +ACN,2008-03-17,33.060001373291016 +ACN,2008-03-18,34.5 +ACN,2008-03-19,34.380001068115234 +ACN,2008-03-20,34.61000061035156 +ACN,2008-03-24,36.310001373291016 +ACN,2008-03-25,35.380001068115234 +ACN,2008-03-26,35.36000061035156 +ACN,2008-03-27,35.45000076293945 +ACN,2008-03-28,35.31999969482422 +ACN,2008-03-31,35.16999816894531 +ACN,2008-04-01,35.869998931884766 +ACN,2008-04-02,35.7599983215332 +ACN,2008-04-03,36.2400016784668 +ACN,2008-04-04,36.77000045776367 +ACN,2008-04-07,37.16999816894531 +ACN,2008-04-08,37.9900016784668 +ACN,2008-04-09,36.959999084472656 +ACN,2008-04-10,38.06999969482422 +ACN,2008-04-11,36.5099983215332 +ACN,2008-04-14,36.560001373291016 +ACN,2008-04-15,36.54999923706055 +ACN,2008-04-16,37.59000015258789 +ACN,2008-04-17,38.16999816894531 +ACN,2008-04-18,39.29999923706055 +ACN,2008-04-21,38.41999816894531 +ACN,2008-04-22,37.83000183105469 +ACN,2008-04-23,38.34000015258789 +ACN,2008-04-24,38.75 +ACN,2008-04-25,38.939998626708984 +ACN,2008-04-28,39.099998474121094 +ACN,2008-04-29,38.77000045776367 +ACN,2008-04-30,37.54999923706055 +ACN,2008-05-01,38.380001068115234 +ACN,2008-05-02,39.06999969482422 +ACN,2008-05-05,38.77000045776367 +ACN,2008-05-06,38.650001525878906 +ACN,2008-05-07,37.349998474121094 +ACN,2008-05-08,37.95000076293945 +ACN,2008-05-09,37.75 +ACN,2008-05-12,38.0 +ACN,2008-05-13,37.79999923706055 +ACN,2008-05-14,38.060001373291016 +ACN,2008-05-15,38.220001220703125 +ACN,2008-05-16,38.279998779296875 +ACN,2008-05-19,38.52000045776367 +ACN,2008-05-20,37.869998931884766 +ACN,2008-05-21,37.20000076293945 +ACN,2008-05-22,37.310001373291016 +ACN,2008-05-23,37.029998779296875 +ACN,2008-05-27,37.619998931884766 +ACN,2008-05-28,38.38999938964844 +ACN,2008-05-29,40.029998779296875 +ACN,2008-05-30,40.81999969482422 +ACN,2008-06-02,40.7599983215332 +ACN,2008-06-03,40.7400016784668 +ACN,2008-06-04,40.369998931884766 +ACN,2008-06-05,41.029998779296875 +ACN,2008-06-06,39.880001068115234 +ACN,2008-06-09,39.20000076293945 +ACN,2008-06-10,39.43000030517578 +ACN,2008-06-11,38.56999969482422 +ACN,2008-06-12,38.86000061035156 +ACN,2008-06-13,39.189998626708984 +ACN,2008-06-16,39.56999969482422 +ACN,2008-06-17,39.2400016784668 +ACN,2008-06-18,38.83000183105469 +ACN,2008-06-19,39.65999984741211 +ACN,2008-06-20,39.119998931884766 +ACN,2008-06-23,38.939998626708984 +ACN,2008-06-24,38.34000015258789 +ACN,2008-06-25,39.369998931884766 +ACN,2008-06-26,38.849998474121094 +ACN,2008-06-27,41.34000015258789 +ACN,2008-06-30,40.720001220703125 +ACN,2008-07-01,40.369998931884766 +ACN,2008-07-02,40.45000076293945 +ACN,2008-07-03,40.40999984741211 +ACN,2008-07-07,39.86000061035156 +ACN,2008-07-08,41.0 +ACN,2008-07-09,40.0 +ACN,2008-07-10,39.9900016784668 +ACN,2008-07-11,39.06999969482422 +ACN,2008-07-14,39.2400016784668 +ACN,2008-07-15,38.689998626708984 +ACN,2008-07-16,38.9900016784668 +ACN,2008-07-17,39.52000045776367 +ACN,2008-07-18,39.38999938964844 +ACN,2008-07-21,39.61000061035156 +ACN,2008-07-22,40.220001220703125 +ACN,2008-07-23,40.709999084472656 +ACN,2008-07-24,40.20000076293945 +ACN,2008-07-25,40.58000183105469 +ACN,2008-07-28,39.900001525878906 +ACN,2008-07-29,41.29999923706055 +ACN,2008-07-30,41.90999984741211 +ACN,2008-07-31,41.7599983215332 +ACN,2008-08-01,41.54999923706055 +ACN,2008-08-04,41.400001525878906 +ACN,2008-08-05,41.279998779296875 +ACN,2008-08-06,41.290000915527344 +ACN,2008-08-07,41.66999816894531 +ACN,2008-08-08,41.7400016784668 +ACN,2008-08-11,41.66999816894531 +ACN,2008-08-12,41.02000045776367 +ACN,2008-08-13,40.7599983215332 +ACN,2008-08-14,40.900001525878906 +ACN,2008-08-15,41.02000045776367 +ACN,2008-08-18,40.790000915527344 +ACN,2008-08-19,40.369998931884766 +ACN,2008-08-20,40.189998626708984 +ACN,2008-08-21,40.04999923706055 +ACN,2008-08-22,40.5099983215332 +ACN,2008-08-25,39.2400016784668 +ACN,2008-08-26,39.66999816894531 +ACN,2008-08-27,40.650001525878906 +ACN,2008-08-28,41.36000061035156 +ACN,2008-08-29,41.36000061035156 +ACN,2008-09-02,41.959999084472656 +ACN,2008-09-03,39.9900016784668 +ACN,2008-09-04,38.939998626708984 +ACN,2008-09-05,38.959999084472656 +ACN,2008-09-08,39.689998626708984 +ACN,2008-09-09,38.34000015258789 +ACN,2008-09-10,38.22999954223633 +ACN,2008-09-11,36.630001068115234 +ACN,2008-09-12,36.849998474121094 +ACN,2008-09-15,36.220001220703125 +ACN,2008-09-16,36.689998626708984 +ACN,2008-09-17,35.27000045776367 +ACN,2008-09-18,35.900001525878906 +ACN,2008-09-19,38.77000045776367 +ACN,2008-09-22,37.06999969482422 +ACN,2008-09-23,37.25 +ACN,2008-09-24,36.58000183105469 +ACN,2008-09-25,37.16999816894531 +ACN,2008-09-26,39.54999923706055 +ACN,2008-09-29,38.0 +ACN,2008-09-30,38.0 +ACN,2008-10-01,37.060001373291016 +ACN,2008-10-02,36.5 +ACN,2008-10-03,35.189998626708984 +ACN,2008-10-06,34.0 +ACN,2008-10-07,31.920000076293945 +ACN,2008-10-08,32.0 +ACN,2008-10-09,30.059999465942383 +ACN,2008-10-10,28.899999618530273 +ACN,2008-10-13,33.630001068115234 +ACN,2008-10-14,33.0 +ACN,2008-10-15,31.15999984741211 +ACN,2008-10-16,30.860000610351562 +ACN,2008-10-17,31.399999618530273 +ACN,2008-10-20,31.860000610351562 +ACN,2008-10-21,31.09000015258789 +ACN,2008-10-22,29.959999084472656 +ACN,2008-10-23,29.40999984741211 +ACN,2008-10-24,28.8700008392334 +ACN,2008-10-27,27.540000915527344 +ACN,2008-10-28,30.170000076293945 +ACN,2008-10-29,30.780000686645508 +ACN,2008-10-30,32.08000183105469 +ACN,2008-10-31,33.04999923706055 +ACN,2008-11-03,32.189998626708984 +ACN,2008-11-04,33.060001373291016 +ACN,2008-11-05,31.3700008392334 +ACN,2008-11-06,29.43000030517578 +ACN,2008-11-07,30.510000228881836 +ACN,2008-11-10,30.020000457763672 +ACN,2008-11-11,29.559999465942383 +ACN,2008-11-12,28.09000015258789 +ACN,2008-11-13,29.3700008392334 +ACN,2008-11-14,28.670000076293945 +ACN,2008-11-17,27.549999237060547 +ACN,2008-11-18,28.549999237060547 +ACN,2008-11-19,27.0 +ACN,2008-11-20,26.709999084472656 +ACN,2008-11-21,28.510000228881836 +ACN,2008-11-24,29.989999771118164 +ACN,2008-11-25,29.440000534057617 +ACN,2008-11-26,30.579999923706055 +ACN,2008-11-28,30.979999542236328 +ACN,2008-12-01,29.059999465942383 +ACN,2008-12-02,30.020000457763672 +ACN,2008-12-03,30.8700008392334 +ACN,2008-12-04,29.1299991607666 +ACN,2008-12-05,28.270000457763672 +ACN,2008-12-08,28.34000015258789 +ACN,2008-12-09,29.0 +ACN,2008-12-10,28.469999313354492 +ACN,2008-12-11,27.559999465942383 +ACN,2008-12-12,28.59000015258789 +ACN,2008-12-15,29.040000915527344 +ACN,2008-12-16,29.5 +ACN,2008-12-17,30.239999771118164 +ACN,2008-12-18,30.40999984741211 +ACN,2008-12-19,32.209999084472656 +ACN,2008-12-22,32.0 +ACN,2008-12-23,31.690000534057617 +ACN,2008-12-24,31.350000381469727 +ACN,2008-12-26,31.56999969482422 +ACN,2008-12-29,31.850000381469727 +ACN,2008-12-30,32.43000030517578 +ACN,2008-12-31,32.790000915527344 +ACN,2009-01-02,33.66999816894531 +ACN,2009-01-05,33.81999969482422 +ACN,2009-01-06,33.400001525878906 +ACN,2009-01-07,33.779998779296875 +ACN,2009-01-08,33.439998626708984 +ACN,2009-01-09,33.72999954223633 +ACN,2009-01-12,33.029998779296875 +ACN,2009-01-13,34.06999969482422 +ACN,2009-01-14,32.439998626708984 +ACN,2009-01-15,32.650001525878906 +ACN,2009-01-16,32.68000030517578 +ACN,2009-01-20,31.8799991607666 +ACN,2009-01-21,32.97999954223633 +ACN,2009-01-22,31.65999984741211 +ACN,2009-01-23,31.3799991607666 +ACN,2009-01-26,32.02000045776367 +ACN,2009-01-27,32.380001068115234 +ACN,2009-01-28,33.16999816894531 +ACN,2009-01-29,32.16999816894531 +ACN,2009-01-30,31.559999465942383 +ACN,2009-02-02,31.809999465942383 +ACN,2009-02-03,32.880001068115234 +ACN,2009-02-04,33.11000061035156 +ACN,2009-02-05,32.61000061035156 +ACN,2009-02-06,33.119998931884766 +ACN,2009-02-09,33.0 +ACN,2009-02-10,32.0099983215332 +ACN,2009-02-11,31.889999389648438 +ACN,2009-02-12,31.459999084472656 +ACN,2009-02-13,30.950000762939453 +ACN,2009-02-17,30.329999923706055 +ACN,2009-02-18,31.010000228881836 +ACN,2009-02-19,30.809999465942383 +ACN,2009-02-20,29.979999542236328 +ACN,2009-02-23,28.889999389648438 +ACN,2009-02-24,29.290000915527344 +ACN,2009-02-25,29.639999389648438 +ACN,2009-02-26,28.979999542236328 +ACN,2009-02-27,29.190000534057617 +ACN,2009-03-02,27.84000015258789 +ACN,2009-03-03,27.799999237060547 +ACN,2009-03-04,28.18000030517578 +ACN,2009-03-05,27.719999313354492 +ACN,2009-03-06,28.0 +ACN,2009-03-09,27.09000015258789 +ACN,2009-03-10,28.260000228881836 +ACN,2009-03-11,28.920000076293945 +ACN,2009-03-12,30.049999237060547 +ACN,2009-03-13,30.1200008392334 +ACN,2009-03-16,29.979999542236328 +ACN,2009-03-17,30.479999542236328 +ACN,2009-03-18,30.950000762939453 +ACN,2009-03-19,30.530000686645508 +ACN,2009-03-20,30.200000762939453 +ACN,2009-03-23,31.719999313354492 +ACN,2009-03-24,31.219999313354492 +ACN,2009-03-25,31.610000610351562 +ACN,2009-03-26,31.959999084472656 +ACN,2009-03-27,27.65999984741211 +ACN,2009-03-30,27.829999923706055 +ACN,2009-03-31,27.489999771118164 +ACN,2009-04-01,27.649999618530273 +ACN,2009-04-02,27.719999313354492 +ACN,2009-04-03,28.040000915527344 +ACN,2009-04-06,28.229999542236328 +ACN,2009-04-07,27.59000015258789 +ACN,2009-04-08,27.440000534057617 +ACN,2009-04-09,27.709999084472656 +ACN,2009-04-13,27.899999618530273 +ACN,2009-04-14,27.799999237060547 +ACN,2009-04-15,27.389999389648438 +ACN,2009-04-16,27.5 +ACN,2009-04-17,27.1200008392334 +ACN,2009-04-20,27.010000228881836 +ACN,2009-04-21,26.670000076293945 +ACN,2009-04-22,26.790000915527344 +ACN,2009-04-23,27.56999969482422 +ACN,2009-04-24,29.270000457763672 +ACN,2009-04-27,29.020000457763672 +ACN,2009-04-28,28.90999984741211 +ACN,2009-04-29,29.56999969482422 +ACN,2009-04-30,29.43000030517578 +ACN,2009-05-01,29.860000610351562 +ACN,2009-05-04,30.5 +ACN,2009-05-05,30.420000076293945 +ACN,2009-05-06,30.149999618530273 +ACN,2009-05-07,30.059999465942383 +ACN,2009-05-08,29.399999618530273 +ACN,2009-05-11,29.469999313354492 +ACN,2009-05-12,29.31999969482422 +ACN,2009-05-13,28.81999969482422 +ACN,2009-05-14,28.969999313354492 +ACN,2009-05-15,28.829999923706055 +ACN,2009-05-18,30.09000015258789 +ACN,2009-05-19,30.0 +ACN,2009-05-20,30.34000015258789 +ACN,2009-05-21,29.8799991607666 +ACN,2009-05-22,30.31999969482422 +ACN,2009-05-26,30.899999618530273 +ACN,2009-05-27,30.43000030517578 +ACN,2009-05-28,30.0 +ACN,2009-05-29,29.93000030517578 +ACN,2009-06-01,31.299999237060547 +ACN,2009-06-02,31.219999313354492 +ACN,2009-06-03,30.3700008392334 +ACN,2009-06-04,30.200000762939453 +ACN,2009-06-05,30.540000915527344 +ACN,2009-06-08,29.709999084472656 +ACN,2009-06-09,30.280000686645508 +ACN,2009-06-10,30.649999618530273 +ACN,2009-06-11,31.350000381469727 +ACN,2009-06-12,31.469999313354492 +ACN,2009-06-15,31.719999313354492 +ACN,2009-06-16,31.489999771118164 +ACN,2009-06-17,32.34000015258789 +ACN,2009-06-18,32.02000045776367 +ACN,2009-06-19,31.739999771118164 +ACN,2009-06-22,31.1200008392334 +ACN,2009-06-23,31.170000076293945 +ACN,2009-06-24,31.43000030517578 +ACN,2009-06-25,31.639999389648438 +ACN,2009-06-26,33.720001220703125 +ACN,2009-06-29,33.43000030517578 +ACN,2009-06-30,33.459999084472656 +ACN,2009-07-01,33.7400016784668 +ACN,2009-07-02,33.13999938964844 +ACN,2009-07-06,33.130001068115234 +ACN,2009-07-07,32.56999969482422 +ACN,2009-07-08,32.650001525878906 +ACN,2009-07-09,32.38999938964844 +ACN,2009-07-10,32.70000076293945 +ACN,2009-07-13,33.36000061035156 +ACN,2009-07-14,33.709999084472656 +ACN,2009-07-15,34.040000915527344 +ACN,2009-07-16,34.369998931884766 +ACN,2009-07-17,34.43000030517578 +ACN,2009-07-20,34.33000183105469 +ACN,2009-07-21,34.25 +ACN,2009-07-22,33.79999923706055 +ACN,2009-07-23,35.119998931884766 +ACN,2009-07-24,35.459999084472656 +ACN,2009-07-27,35.11000061035156 +ACN,2009-07-28,35.27000045776367 +ACN,2009-07-29,34.959999084472656 +ACN,2009-07-30,35.119998931884766 +ACN,2009-07-31,35.06999969482422 +ACN,2009-08-03,35.97999954223633 +ACN,2009-08-04,35.65999984741211 +ACN,2009-08-05,35.380001068115234 +ACN,2009-08-06,35.150001525878906 +ACN,2009-08-07,35.650001525878906 +ACN,2009-08-10,35.93000030517578 +ACN,2009-08-11,35.52000045776367 +ACN,2009-08-12,35.79999923706055 +ACN,2009-08-13,36.349998474121094 +ACN,2009-08-14,36.119998931884766 +ACN,2009-08-17,35.939998626708984 +ACN,2009-08-18,36.29999923706055 +ACN,2009-08-19,36.56999969482422 +ACN,2009-08-20,36.34000015258789 +ACN,2009-08-21,35.459999084472656 +ACN,2009-08-24,35.560001373291016 +ACN,2009-08-25,34.63999938964844 +ACN,2009-08-26,35.06999969482422 +ACN,2009-08-27,35.119998931884766 +ACN,2009-08-28,34.20000076293945 +ACN,2009-08-31,33.0 +ACN,2009-09-01,33.209999084472656 +ACN,2009-09-02,33.33000183105469 +ACN,2009-09-03,34.40999984741211 +ACN,2009-09-04,34.689998626708984 +ACN,2009-09-08,34.5 +ACN,2009-09-09,34.75 +ACN,2009-09-10,35.13999938964844 +ACN,2009-09-11,35.70000076293945 +ACN,2009-09-14,35.810001373291016 +ACN,2009-09-15,35.810001373291016 +ACN,2009-09-16,36.439998626708984 +ACN,2009-09-17,36.2599983215332 +ACN,2009-09-18,35.84000015258789 +ACN,2009-09-21,36.060001373291016 +ACN,2009-09-22,36.939998626708984 +ACN,2009-09-23,36.400001525878906 +ACN,2009-09-24,35.959999084472656 +ACN,2009-09-25,36.119998931884766 +ACN,2009-09-28,37.88999938964844 +ACN,2009-09-29,37.25 +ACN,2009-09-30,37.27000045776367 +ACN,2009-10-01,36.529998779296875 +ACN,2009-10-02,37.5 +ACN,2009-10-05,37.9900016784668 +ACN,2009-10-06,38.33000183105469 +ACN,2009-10-07,38.40999984741211 +ACN,2009-10-08,39.13999938964844 +ACN,2009-10-09,39.06999969482422 +ACN,2009-10-12,39.5099983215332 +ACN,2009-10-13,39.41999816894531 +ACN,2009-10-14,39.2599983215332 +ACN,2009-10-15,38.79999923706055 +ACN,2009-10-16,39.119998931884766 +ACN,2009-10-19,38.689998626708984 +ACN,2009-10-20,38.150001525878906 +ACN,2009-10-21,38.38999938964844 +ACN,2009-10-22,37.65999984741211 +ACN,2009-10-23,37.77000045776367 +ACN,2009-10-26,37.400001525878906 +ACN,2009-10-27,37.36000061035156 +ACN,2009-10-28,37.27000045776367 +ACN,2009-10-29,37.61000061035156 +ACN,2009-10-30,37.08000183105469 +ACN,2009-11-02,37.650001525878906 +ACN,2009-11-03,38.13999938964844 +ACN,2009-11-04,38.5099983215332 +ACN,2009-11-05,38.970001220703125 +ACN,2009-11-06,39.25 +ACN,2009-11-09,39.97999954223633 +ACN,2009-11-10,39.41999816894531 +ACN,2009-11-11,39.099998474121094 +ACN,2009-11-12,39.439998626708984 +ACN,2009-11-13,39.54999923706055 +ACN,2009-11-16,39.91999816894531 +ACN,2009-11-17,40.25 +ACN,2009-11-18,40.0 +ACN,2009-11-19,39.75 +ACN,2009-11-20,39.83000183105469 +ACN,2009-11-23,40.540000915527344 +ACN,2009-11-24,40.540000915527344 +ACN,2009-11-25,40.58000183105469 +ACN,2009-11-27,40.5099983215332 +ACN,2009-11-30,41.040000915527344 +ACN,2009-12-01,41.5 +ACN,2009-12-02,42.029998779296875 +ACN,2009-12-03,41.880001068115234 +ACN,2009-12-04,42.540000915527344 +ACN,2009-12-07,42.79999923706055 +ACN,2009-12-08,42.869998931884766 +ACN,2009-12-09,42.2400016784668 +ACN,2009-12-10,42.68000030517578 +ACN,2009-12-11,42.0 +ACN,2009-12-14,41.959999084472656 +ACN,2009-12-15,41.439998626708984 +ACN,2009-12-16,41.84000015258789 +ACN,2009-12-17,41.65999984741211 +ACN,2009-12-18,41.369998931884766 +ACN,2009-12-21,40.630001068115234 +ACN,2009-12-22,40.880001068115234 +ACN,2009-12-23,41.27000045776367 +ACN,2009-12-24,41.38999938964844 +ACN,2009-12-28,41.849998474121094 +ACN,2009-12-29,41.83000183105469 +ACN,2009-12-30,41.689998626708984 +ACN,2009-12-31,41.5 +ACN,2010-01-04,42.06999969482422 +ACN,2010-01-05,42.33000183105469 +ACN,2010-01-06,42.779998779296875 +ACN,2010-01-07,42.7400016784668 +ACN,2010-01-08,42.56999969482422 +ACN,2010-01-11,42.529998779296875 +ACN,2010-01-12,42.2599983215332 +ACN,2010-01-13,42.7400016784668 +ACN,2010-01-14,43.119998931884766 +ACN,2010-01-15,42.810001373291016 +ACN,2010-01-19,43.75 +ACN,2010-01-20,43.5099983215332 +ACN,2010-01-21,43.09000015258789 +ACN,2010-01-22,42.18000030517578 +ACN,2010-01-25,41.880001068115234 +ACN,2010-01-26,41.83000183105469 +ACN,2010-01-27,41.93000030517578 +ACN,2010-01-28,41.290000915527344 +ACN,2010-01-29,40.9900016784668 +ACN,2010-02-01,41.189998626708984 +ACN,2010-02-02,41.619998931884766 +ACN,2010-02-03,41.599998474121094 +ACN,2010-02-04,40.61000061035156 +ACN,2010-02-05,40.540000915527344 +ACN,2010-02-08,40.16999816894531 +ACN,2010-02-09,40.2400016784668 +ACN,2010-02-10,40.02000045776367 +ACN,2010-02-11,40.27000045776367 +ACN,2010-02-12,40.4900016784668 +ACN,2010-02-16,40.84000015258789 +ACN,2010-02-17,40.790000915527344 +ACN,2010-02-18,41.310001373291016 +ACN,2010-02-19,40.869998931884766 +ACN,2010-02-22,40.70000076293945 +ACN,2010-02-23,40.2599983215332 +ACN,2010-02-24,40.279998779296875 +ACN,2010-02-25,39.75 +ACN,2010-02-26,39.970001220703125 +ACN,2010-03-01,40.09000015258789 +ACN,2010-03-02,40.599998474121094 +ACN,2010-03-03,40.63999938964844 +ACN,2010-03-04,40.90999984741211 +ACN,2010-03-05,41.18000030517578 +ACN,2010-03-08,41.459999084472656 +ACN,2010-03-09,42.060001373291016 +ACN,2010-03-10,42.060001373291016 +ACN,2010-03-11,42.0 +ACN,2010-03-12,42.119998931884766 +ACN,2010-03-15,42.5 +ACN,2010-03-16,42.0 +ACN,2010-03-17,42.2400016784668 +ACN,2010-03-18,42.279998779296875 +ACN,2010-03-19,42.060001373291016 +ACN,2010-03-22,42.43000030517578 +ACN,2010-03-23,42.400001525878906 +ACN,2010-03-24,41.790000915527344 +ACN,2010-03-25,41.52000045776367 +ACN,2010-03-26,42.400001525878906 +ACN,2010-03-29,42.29999923706055 +ACN,2010-03-30,42.209999084472656 +ACN,2010-03-31,41.95000076293945 +ACN,2010-04-01,41.84000015258789 +ACN,2010-04-05,41.959999084472656 +ACN,2010-04-06,41.52000045776367 +ACN,2010-04-07,41.560001373291016 +ACN,2010-04-08,41.900001525878906 +ACN,2010-04-09,42.83000183105469 +ACN,2010-04-12,43.06999969482422 +ACN,2010-04-13,43.099998474121094 +ACN,2010-04-14,43.040000915527344 +ACN,2010-04-15,43.2400016784668 +ACN,2010-04-16,43.150001525878906 +ACN,2010-04-19,42.83000183105469 +ACN,2010-04-20,43.66999816894531 +ACN,2010-04-21,43.97999954223633 +ACN,2010-04-22,43.91999816894531 +ACN,2010-04-23,44.66999816894531 +ACN,2010-04-26,44.06999969482422 +ACN,2010-04-27,43.20000076293945 +ACN,2010-04-28,43.52000045776367 +ACN,2010-04-29,44.189998626708984 +ACN,2010-04-30,43.63999938964844 +ACN,2010-05-03,43.75 +ACN,2010-05-04,43.0 +ACN,2010-05-05,42.16999816894531 +ACN,2010-05-06,41.09000015258789 +ACN,2010-05-07,40.31999969482422 +ACN,2010-05-10,41.04999923706055 +ACN,2010-05-11,41.150001525878906 +ACN,2010-05-12,41.459999084472656 +ACN,2010-05-13,40.81999969482422 +ACN,2010-05-14,38.9900016784668 +ACN,2010-05-17,39.81999969482422 +ACN,2010-05-18,39.2599983215332 +ACN,2010-05-19,39.2400016784668 +ACN,2010-05-20,37.959999084472656 +ACN,2010-05-21,38.13999938964844 +ACN,2010-05-24,38.34000015258789 +ACN,2010-05-25,37.93000030517578 +ACN,2010-05-26,37.40999984741211 +ACN,2010-05-27,38.25 +ACN,2010-05-28,37.52000045776367 +ACN,2010-06-01,36.709999084472656 +ACN,2010-06-02,36.83000183105469 +ACN,2010-06-03,37.849998474121094 +ACN,2010-06-04,36.93000030517578 +ACN,2010-06-07,36.54999923706055 +ACN,2010-06-08,36.439998626708984 +ACN,2010-06-09,36.439998626708984 +ACN,2010-06-10,37.65999984741211 +ACN,2010-06-11,37.63999938964844 +ACN,2010-06-14,37.79999923706055 +ACN,2010-06-15,38.540000915527344 +ACN,2010-06-16,38.689998626708984 +ACN,2010-06-17,38.4900016784668 +ACN,2010-06-18,38.93000030517578 +ACN,2010-06-21,38.810001373291016 +ACN,2010-06-22,38.2400016784668 +ACN,2010-06-23,38.16999816894531 +ACN,2010-06-24,37.54999923706055 +ACN,2010-06-25,40.54999923706055 +ACN,2010-06-28,39.720001220703125 +ACN,2010-06-29,38.650001525878906 +ACN,2010-06-30,38.650001525878906 +ACN,2010-07-01,38.279998779296875 +ACN,2010-07-02,37.939998626708984 +ACN,2010-07-06,38.40999984741211 +ACN,2010-07-07,39.2599983215332 +ACN,2010-07-08,39.34000015258789 +ACN,2010-07-09,39.41999816894531 +ACN,2010-07-12,39.72999954223633 +ACN,2010-07-13,40.25 +ACN,2010-07-14,40.099998474121094 +ACN,2010-07-15,40.02000045776367 +ACN,2010-07-16,39.0 +ACN,2010-07-19,39.16999816894531 +ACN,2010-07-20,38.900001525878906 +ACN,2010-07-21,38.61000061035156 +ACN,2010-07-22,39.7599983215332 +ACN,2010-07-23,40.380001068115234 +ACN,2010-07-26,40.47999954223633 +ACN,2010-07-27,40.33000183105469 +ACN,2010-07-28,39.86000061035156 +ACN,2010-07-29,39.25 +ACN,2010-07-30,39.63999938964844 +ACN,2010-08-02,40.33000183105469 +ACN,2010-08-03,40.0 +ACN,2010-08-04,40.34000015258789 +ACN,2010-08-05,39.970001220703125 +ACN,2010-08-06,40.27000045776367 +ACN,2010-08-09,40.56999969482422 +ACN,2010-08-10,40.470001220703125 +ACN,2010-08-11,39.9900016784668 +ACN,2010-08-12,39.459999084472656 +ACN,2010-08-13,38.849998474121094 +ACN,2010-08-16,38.90999984741211 +ACN,2010-08-17,39.65999984741211 +ACN,2010-08-18,39.65999984741211 +ACN,2010-08-19,38.900001525878906 +ACN,2010-08-20,38.41999816894531 +ACN,2010-08-23,38.0 +ACN,2010-08-24,37.189998626708984 +ACN,2010-08-25,37.279998779296875 +ACN,2010-08-26,37.13999938964844 +ACN,2010-08-27,37.20000076293945 +ACN,2010-08-30,36.900001525878906 +ACN,2010-08-31,36.599998474121094 +ACN,2010-09-01,37.400001525878906 +ACN,2010-09-02,37.9900016784668 +ACN,2010-09-03,38.58000183105469 +ACN,2010-09-07,38.349998474121094 +ACN,2010-09-08,38.130001068115234 +ACN,2010-09-09,38.209999084472656 +ACN,2010-09-10,38.81999969482422 +ACN,2010-09-13,39.09000015258789 +ACN,2010-09-14,39.209999084472656 +ACN,2010-09-15,39.63999938964844 +ACN,2010-09-16,39.869998931884766 +ACN,2010-09-17,40.560001373291016 +ACN,2010-09-20,41.54999923706055 +ACN,2010-09-21,41.540000915527344 +ACN,2010-09-22,42.2599983215332 +ACN,2010-09-23,42.43000030517578 +ACN,2010-09-24,41.900001525878906 +ACN,2010-09-27,41.68000030517578 +ACN,2010-09-28,41.91999816894531 +ACN,2010-09-29,42.29999923706055 +ACN,2010-09-30,42.4900016784668 +ACN,2010-10-01,44.380001068115234 +ACN,2010-10-04,44.38999938964844 +ACN,2010-10-05,45.150001525878906 +ACN,2010-10-06,45.20000076293945 +ACN,2010-10-07,45.84000015258789 +ACN,2010-10-08,45.779998779296875 +ACN,2010-10-11,45.560001373291016 +ACN,2010-10-12,45.72999954223633 +ACN,2010-10-13,45.25 +ACN,2010-10-14,45.43000030517578 +ACN,2010-10-15,45.290000915527344 +ACN,2010-10-18,45.43000030517578 +ACN,2010-10-19,45.45000076293945 +ACN,2010-10-20,45.560001373291016 +ACN,2010-10-21,45.75 +ACN,2010-10-22,45.63999938964844 +ACN,2010-10-25,45.529998779296875 +ACN,2010-10-26,45.04999923706055 +ACN,2010-10-27,44.869998931884766 +ACN,2010-10-28,44.90999984741211 +ACN,2010-10-29,44.709999084472656 +ACN,2010-11-01,44.970001220703125 +ACN,2010-11-02,44.9900016784668 +ACN,2010-11-03,45.34000015258789 +ACN,2010-11-04,45.66999816894531 +ACN,2010-11-05,45.66999816894531 +ACN,2010-11-08,44.97999954223633 +ACN,2010-11-09,45.29999923706055 +ACN,2010-11-10,45.5 +ACN,2010-11-11,44.2400016784668 +ACN,2010-11-12,43.36000061035156 +ACN,2010-11-15,44.2400016784668 +ACN,2010-11-16,43.95000076293945 +ACN,2010-11-17,44.099998474121094 +ACN,2010-11-18,44.33000183105469 +ACN,2010-11-19,44.209999084472656 +ACN,2010-11-22,43.939998626708984 +ACN,2010-11-23,43.709999084472656 +ACN,2010-11-24,44.189998626708984 +ACN,2010-11-26,43.84000015258789 +ACN,2010-11-29,43.900001525878906 +ACN,2010-11-30,43.31999969482422 +ACN,2010-12-01,44.0 +ACN,2010-12-02,44.310001373291016 +ACN,2010-12-03,44.220001220703125 +ACN,2010-12-06,44.33000183105469 +ACN,2010-12-07,44.9900016784668 +ACN,2010-12-08,45.0099983215332 +ACN,2010-12-09,44.61000061035156 +ACN,2010-12-10,45.65999984741211 +ACN,2010-12-13,45.900001525878906 +ACN,2010-12-14,46.58000183105469 +ACN,2010-12-15,46.099998474121094 +ACN,2010-12-16,46.66999816894531 +ACN,2010-12-17,50.31999969482422 +ACN,2010-12-20,48.689998626708984 +ACN,2010-12-21,48.72999954223633 +ACN,2010-12-22,48.63999938964844 +ACN,2010-12-23,48.34000015258789 +ACN,2010-12-27,48.25 +ACN,2010-12-28,47.97999954223633 +ACN,2010-12-29,48.619998931884766 +ACN,2010-12-30,48.41999816894531 +ACN,2010-12-31,48.4900016784668 +ACN,2011-01-03,48.59000015258789 +ACN,2011-01-04,48.27000045776367 +ACN,2011-01-05,48.279998779296875 +ACN,2011-01-06,48.459999084472656 +ACN,2011-01-07,48.540000915527344 +ACN,2011-01-10,48.11000061035156 +ACN,2011-01-11,48.77000045776367 +ACN,2011-01-12,49.88999938964844 +ACN,2011-01-13,49.869998931884766 +ACN,2011-01-14,50.0 +ACN,2011-01-18,50.349998474121094 +ACN,2011-01-19,50.20000076293945 +ACN,2011-01-20,51.13999938964844 +ACN,2011-01-21,51.040000915527344 +ACN,2011-01-24,51.470001220703125 +ACN,2011-01-25,51.720001220703125 +ACN,2011-01-26,52.349998474121094 +ACN,2011-01-27,52.36000061035156 +ACN,2011-01-28,51.52000045776367 +ACN,2011-01-31,51.470001220703125 +ACN,2011-02-01,52.369998931884766 +ACN,2011-02-02,52.560001373291016 +ACN,2011-02-03,52.779998779296875 +ACN,2011-02-04,52.54999923706055 +ACN,2011-02-07,52.66999816894531 +ACN,2011-02-08,52.63999938964844 +ACN,2011-02-09,52.70000076293945 +ACN,2011-02-10,52.9900016784668 +ACN,2011-02-11,52.400001525878906 +ACN,2011-02-14,52.40999984741211 +ACN,2011-02-15,51.9900016784668 +ACN,2011-02-16,53.40999984741211 +ACN,2011-02-17,54.040000915527344 +ACN,2011-02-18,53.61000061035156 +ACN,2011-02-22,52.369998931884766 +ACN,2011-02-23,51.2599983215332 +ACN,2011-02-24,51.75 +ACN,2011-02-25,52.18000030517578 +ACN,2011-02-28,51.47999954223633 +ACN,2011-03-01,51.15999984741211 +ACN,2011-03-02,51.150001525878906 +ACN,2011-03-03,53.029998779296875 +ACN,2011-03-04,52.650001525878906 +ACN,2011-03-07,52.38999938964844 +ACN,2011-03-08,52.2599983215332 +ACN,2011-03-09,52.040000915527344 +ACN,2011-03-10,51.38999938964844 +ACN,2011-03-11,51.58000183105469 +ACN,2011-03-14,51.45000076293945 +ACN,2011-03-15,50.02000045776367 +ACN,2011-03-16,48.97999954223633 +ACN,2011-03-17,49.02000045776367 +ACN,2011-03-18,50.25 +ACN,2011-03-21,50.349998474121094 +ACN,2011-03-22,50.349998474121094 +ACN,2011-03-23,50.66999816894531 +ACN,2011-03-24,51.959999084472656 +ACN,2011-03-25,54.290000915527344 +ACN,2011-03-28,53.58000183105469 +ACN,2011-03-29,54.27000045776367 +ACN,2011-03-30,54.790000915527344 +ACN,2011-03-31,54.970001220703125 +ACN,2011-04-01,54.869998931884766 +ACN,2011-04-04,55.06999969482422 +ACN,2011-04-05,54.93000030517578 +ACN,2011-04-06,54.68000030517578 +ACN,2011-04-07,54.84000015258789 +ACN,2011-04-08,55.099998474121094 +ACN,2011-04-11,56.0 +ACN,2011-04-12,55.84000015258789 +ACN,2011-04-13,56.54999923706055 +ACN,2011-04-14,55.560001373291016 +ACN,2011-04-15,54.66999816894531 +ACN,2011-04-18,54.4900016784668 +ACN,2011-04-19,55.400001525878906 +ACN,2011-04-20,56.04999923706055 +ACN,2011-04-21,56.810001373291016 +ACN,2011-04-25,56.540000915527344 +ACN,2011-04-26,56.70000076293945 +ACN,2011-04-27,56.869998931884766 +ACN,2011-04-28,56.9900016784668 +ACN,2011-04-29,57.130001068115234 +ACN,2011-05-02,58.060001373291016 +ACN,2011-05-03,55.95000076293945 +ACN,2011-05-04,55.90999984741211 +ACN,2011-05-05,54.93000030517578 +ACN,2011-05-06,55.150001525878906 +ACN,2011-05-09,55.7400016784668 +ACN,2011-05-10,56.959999084472656 +ACN,2011-05-11,56.279998779296875 +ACN,2011-05-12,56.599998474121094 +ACN,2011-05-13,55.7400016784668 +ACN,2011-05-16,56.150001525878906 +ACN,2011-05-17,56.7400016784668 +ACN,2011-05-18,56.91999816894531 +ACN,2011-05-19,56.939998626708984 +ACN,2011-05-20,57.41999816894531 +ACN,2011-05-23,56.34000015258789 +ACN,2011-05-24,56.38999938964844 +ACN,2011-05-25,56.59000015258789 +ACN,2011-05-26,57.029998779296875 +ACN,2011-05-27,56.90999984741211 +ACN,2011-05-31,57.38999938964844 +ACN,2011-06-01,56.97999954223633 +ACN,2011-06-02,56.810001373291016 +ACN,2011-06-03,55.81999969482422 +ACN,2011-06-06,55.779998779296875 +ACN,2011-06-07,56.27000045776367 +ACN,2011-06-08,55.7400016784668 +ACN,2011-06-09,56.349998474121094 +ACN,2011-06-10,55.540000915527344 +ACN,2011-06-13,55.93000030517578 +ACN,2011-06-14,57.119998931884766 +ACN,2011-06-15,55.40999984741211 +ACN,2011-06-16,53.97999954223633 +ACN,2011-06-17,53.95000076293945 +ACN,2011-06-20,53.959999084472656 +ACN,2011-06-21,54.790000915527344 +ACN,2011-06-22,55.25 +ACN,2011-06-23,55.689998626708984 +ACN,2011-06-24,57.02000045776367 +ACN,2011-06-27,57.790000915527344 +ACN,2011-06-28,59.650001525878906 +ACN,2011-06-29,59.90999984741211 +ACN,2011-06-30,60.41999816894531 +ACN,2011-07-01,60.869998931884766 +ACN,2011-07-05,61.75 +ACN,2011-07-06,62.099998474121094 +ACN,2011-07-07,63.439998626708984 +ACN,2011-07-08,63.43000030517578 +ACN,2011-07-11,61.4900016784668 +ACN,2011-07-12,61.04999923706055 +ACN,2011-07-13,60.66999816894531 +ACN,2011-07-14,60.83000183105469 +ACN,2011-07-15,60.70000076293945 +ACN,2011-07-18,59.97999954223633 +ACN,2011-07-19,61.599998474121094 +ACN,2011-07-20,61.38999938964844 +ACN,2011-07-21,61.7400016784668 +ACN,2011-07-22,61.279998779296875 +ACN,2011-07-25,61.18000030517578 +ACN,2011-07-26,61.34000015258789 +ACN,2011-07-27,59.75 +ACN,2011-07-28,59.689998626708984 +ACN,2011-07-29,59.13999938964844 +ACN,2011-08-01,58.959999084472656 +ACN,2011-08-02,58.0099983215332 +ACN,2011-08-03,59.599998474121094 +ACN,2011-08-04,56.97999954223633 +ACN,2011-08-05,57.209999084472656 +ACN,2011-08-08,53.15999984741211 +ACN,2011-08-09,54.88999938964844 +ACN,2011-08-10,51.790000915527344 +ACN,2011-08-11,54.0 +ACN,2011-08-12,54.61000061035156 +ACN,2011-08-15,55.41999816894531 +ACN,2011-08-16,54.81999969482422 +ACN,2011-08-17,54.52000045776367 +ACN,2011-08-18,48.86000061035156 +ACN,2011-08-19,47.439998626708984 +ACN,2011-08-22,48.5 +ACN,2011-08-23,50.470001220703125 +ACN,2011-08-24,50.97999954223633 +ACN,2011-08-25,50.75 +ACN,2011-08-26,51.599998474121094 +ACN,2011-08-29,52.959999084472656 +ACN,2011-08-30,54.029998779296875 +ACN,2011-08-31,53.59000015258789 +ACN,2011-09-01,52.900001525878906 +ACN,2011-09-02,51.470001220703125 +ACN,2011-09-06,50.720001220703125 +ACN,2011-09-07,52.20000076293945 +ACN,2011-09-08,52.16999816894531 +ACN,2011-09-09,49.81999969482422 +ACN,2011-09-12,50.02000045776367 +ACN,2011-09-13,50.86000061035156 +ACN,2011-09-14,51.27000045776367 +ACN,2011-09-15,53.02000045776367 +ACN,2011-09-16,55.02000045776367 +ACN,2011-09-19,54.599998474121094 +ACN,2011-09-20,54.41999816894531 +ACN,2011-09-21,53.38999938964844 +ACN,2011-09-22,50.36000061035156 +ACN,2011-09-23,50.40999984741211 +ACN,2011-09-26,51.91999816894531 +ACN,2011-09-27,53.650001525878906 +ACN,2011-09-28,53.83000183105469 +ACN,2011-09-29,54.439998626708984 +ACN,2011-09-30,52.68000030517578 +ACN,2011-10-03,51.619998931884766 +ACN,2011-10-04,54.2599983215332 +ACN,2011-10-05,54.849998474121094 +ACN,2011-10-06,55.29999923706055 +ACN,2011-10-07,55.91999816894531 +ACN,2011-10-10,57.38999938964844 +ACN,2011-10-11,57.02000045776367 +ACN,2011-10-12,57.41999816894531 +ACN,2011-10-13,57.18000030517578 +ACN,2011-10-14,58.79999923706055 +ACN,2011-10-17,57.7400016784668 +ACN,2011-10-18,57.470001220703125 +ACN,2011-10-19,57.34000015258789 +ACN,2011-10-20,57.09000015258789 +ACN,2011-10-21,58.08000183105469 +ACN,2011-10-24,58.369998931884766 +ACN,2011-10-25,58.16999816894531 +ACN,2011-10-26,58.209999084472656 +ACN,2011-10-27,61.150001525878906 +ACN,2011-10-28,61.7599983215332 +ACN,2011-10-31,60.2599983215332 +ACN,2011-11-01,57.459999084472656 +ACN,2011-11-02,58.47999954223633 +ACN,2011-11-03,59.220001220703125 +ACN,2011-11-04,58.2400016784668 +ACN,2011-11-07,58.0 +ACN,2011-11-08,58.88999938964844 +ACN,2011-11-09,56.709999084472656 +ACN,2011-11-10,57.0 +ACN,2011-11-11,58.970001220703125 +ACN,2011-11-14,57.52000045776367 +ACN,2011-11-15,57.93000030517578 +ACN,2011-11-16,56.93000030517578 +ACN,2011-11-17,55.70000076293945 +ACN,2011-11-18,55.099998474121094 +ACN,2011-11-21,55.060001373291016 +ACN,2011-11-22,54.83000183105469 +ACN,2011-11-23,53.630001068115234 +ACN,2011-11-25,53.70000076293945 +ACN,2011-11-28,55.290000915527344 +ACN,2011-11-29,55.56999969482422 +ACN,2011-11-30,57.93000030517578 +ACN,2011-12-01,57.970001220703125 +ACN,2011-12-02,58.380001068115234 +ACN,2011-12-05,59.31999969482422 +ACN,2011-12-06,59.16999816894531 +ACN,2011-12-07,58.540000915527344 +ACN,2011-12-08,56.66999816894531 +ACN,2011-12-09,58.709999084472656 +ACN,2011-12-12,58.220001220703125 +ACN,2011-12-13,57.93000030517578 +ACN,2011-12-14,56.029998779296875 +ACN,2011-12-15,56.130001068115234 +ACN,2011-12-16,54.150001525878906 +ACN,2011-12-19,53.5 +ACN,2011-12-20,54.2400016784668 +ACN,2011-12-21,52.04999923706055 +ACN,2011-12-22,52.58000183105469 +ACN,2011-12-23,52.88999938964844 +ACN,2011-12-27,52.93000030517578 +ACN,2011-12-28,52.86000061035156 +ACN,2011-12-29,53.84000015258789 +ACN,2011-12-30,53.22999954223633 +ACN,2012-01-03,52.95000076293945 +ACN,2012-01-04,52.93000030517578 +ACN,2012-01-05,51.91999816894531 +ACN,2012-01-06,51.83000183105469 +ACN,2012-01-09,51.7400016784668 +ACN,2012-01-10,52.630001068115234 +ACN,2012-01-11,53.66999816894531 +ACN,2012-01-12,53.939998626708984 +ACN,2012-01-13,53.25 +ACN,2012-01-17,53.4900016784668 +ACN,2012-01-18,54.95000076293945 +ACN,2012-01-19,54.79999923706055 +ACN,2012-01-20,55.810001373291016 +ACN,2012-01-23,56.47999954223633 +ACN,2012-01-24,56.630001068115234 +ACN,2012-01-25,57.189998626708984 +ACN,2012-01-26,56.91999816894531 +ACN,2012-01-27,56.41999816894531 +ACN,2012-01-30,57.060001373291016 +ACN,2012-01-31,57.34000015258789 +ACN,2012-02-01,58.41999816894531 +ACN,2012-02-02,57.77000045776367 +ACN,2012-02-03,58.310001373291016 +ACN,2012-02-06,57.65999984741211 +ACN,2012-02-07,57.959999084472656 +ACN,2012-02-08,57.06999969482422 +ACN,2012-02-09,57.40999984741211 +ACN,2012-02-10,56.959999084472656 +ACN,2012-02-13,57.40999984741211 +ACN,2012-02-14,57.459999084472656 +ACN,2012-02-15,57.880001068115234 +ACN,2012-02-16,58.45000076293945 +ACN,2012-02-17,58.43000030517578 +ACN,2012-02-21,58.13999938964844 +ACN,2012-02-22,58.529998779296875 +ACN,2012-02-23,59.40999984741211 +ACN,2012-02-24,59.650001525878906 +ACN,2012-02-27,59.65999984741211 +ACN,2012-02-28,59.7599983215332 +ACN,2012-02-29,59.540000915527344 +ACN,2012-03-01,59.68000030517578 +ACN,2012-03-02,59.599998474121094 +ACN,2012-03-05,60.880001068115234 +ACN,2012-03-06,59.459999084472656 +ACN,2012-03-07,59.61000061035156 +ACN,2012-03-08,60.27000045776367 +ACN,2012-03-09,60.86000061035156 +ACN,2012-03-12,61.150001525878906 +ACN,2012-03-13,62.40999984741211 +ACN,2012-03-14,62.61000061035156 +ACN,2012-03-15,63.630001068115234 +ACN,2012-03-16,63.619998931884766 +ACN,2012-03-19,63.40999984741211 +ACN,2012-03-20,63.08000183105469 +ACN,2012-03-21,63.75 +ACN,2012-03-22,63.52000045776367 +ACN,2012-03-23,64.87999725341797 +ACN,2012-03-26,65.88999938964844 +ACN,2012-03-27,65.45999908447266 +ACN,2012-03-28,64.5 +ACN,2012-03-29,64.5 +ACN,2012-03-30,64.5 +ACN,2012-04-02,65.48999786376953 +ACN,2012-04-03,64.94999694824219 +ACN,2012-04-04,64.44000244140625 +ACN,2012-04-05,64.79000091552734 +ACN,2012-04-09,63.7400016784668 +ACN,2012-04-10,63.150001525878906 +ACN,2012-04-11,63.619998931884766 +ACN,2012-04-12,64.12999725341797 +ACN,2012-04-13,62.54999923706055 +ACN,2012-04-16,61.880001068115234 +ACN,2012-04-17,64.18000030517578 +ACN,2012-04-18,63.560001373291016 +ACN,2012-04-19,63.04999923706055 +ACN,2012-04-20,63.400001525878906 +ACN,2012-04-23,63.029998779296875 +ACN,2012-04-24,62.81999969482422 +ACN,2012-04-25,64.05999755859375 +ACN,2012-04-26,64.33999633789062 +ACN,2012-04-27,65.0199966430664 +ACN,2012-04-30,64.94999694824219 +ACN,2012-05-01,65.0 +ACN,2012-05-02,65.12999725341797 +ACN,2012-05-03,64.20999908447266 +ACN,2012-05-04,62.61000061035156 +ACN,2012-05-07,60.220001220703125 +ACN,2012-05-08,59.34000015258789 +ACN,2012-05-09,59.220001220703125 +ACN,2012-05-10,58.70000076293945 +ACN,2012-05-11,58.61000061035156 +ACN,2012-05-14,58.810001373291016 +ACN,2012-05-15,58.93000030517578 +ACN,2012-05-16,59.119998931884766 +ACN,2012-05-17,58.38999938964844 +ACN,2012-05-18,57.650001525878906 +ACN,2012-05-21,59.06999969482422 +ACN,2012-05-22,58.93000030517578 +ACN,2012-05-23,58.90999984741211 +ACN,2012-05-24,57.9900016784668 +ACN,2012-05-25,57.439998626708984 +ACN,2012-05-29,58.40999984741211 +ACN,2012-05-30,57.720001220703125 +ACN,2012-05-31,57.099998474121094 +ACN,2012-06-01,55.279998779296875 +ACN,2012-06-04,56.119998931884766 +ACN,2012-06-05,56.7400016784668 +ACN,2012-06-06,58.41999816894531 +ACN,2012-06-07,58.86000061035156 +ACN,2012-06-08,58.529998779296875 +ACN,2012-06-11,57.22999954223633 +ACN,2012-06-12,57.349998474121094 +ACN,2012-06-13,56.93000030517578 +ACN,2012-06-14,57.84000015258789 +ACN,2012-06-15,59.08000183105469 +ACN,2012-06-18,58.880001068115234 +ACN,2012-06-19,59.83000183105469 +ACN,2012-06-20,59.59000015258789 +ACN,2012-06-21,56.65999984741211 +ACN,2012-06-22,57.560001373291016 +ACN,2012-06-25,56.45000076293945 +ACN,2012-06-26,56.45000076293945 +ACN,2012-06-27,55.869998931884766 +ACN,2012-06-28,56.630001068115234 +ACN,2012-06-29,60.09000015258789 +ACN,2012-07-02,60.4900016784668 +ACN,2012-07-03,61.09000015258789 +ACN,2012-07-05,60.27000045776367 +ACN,2012-07-06,58.439998626708984 +ACN,2012-07-09,57.810001373291016 +ACN,2012-07-10,56.97999954223633 +ACN,2012-07-11,57.130001068115234 +ACN,2012-07-12,57.27000045776367 +ACN,2012-07-13,58.060001373291016 +ACN,2012-07-16,58.04999923706055 +ACN,2012-07-17,58.29999923706055 +ACN,2012-07-18,58.939998626708984 +ACN,2012-07-19,59.349998474121094 +ACN,2012-07-20,59.0 +ACN,2012-07-23,57.75 +ACN,2012-07-24,57.27000045776367 +ACN,2012-07-25,57.66999816894531 +ACN,2012-07-26,59.209999084472656 +ACN,2012-07-27,60.43000030517578 +ACN,2012-07-30,60.380001068115234 +ACN,2012-07-31,60.29999923706055 +ACN,2012-08-01,60.20000076293945 +ACN,2012-08-02,59.029998779296875 +ACN,2012-08-03,60.349998474121094 +ACN,2012-08-06,60.630001068115234 +ACN,2012-08-07,60.95000076293945 +ACN,2012-08-08,61.79999923706055 +ACN,2012-08-09,61.54999923706055 +ACN,2012-08-10,61.630001068115234 +ACN,2012-08-13,61.5 +ACN,2012-08-14,61.2599983215332 +ACN,2012-08-15,60.81999969482422 +ACN,2012-08-16,61.150001525878906 +ACN,2012-08-17,61.08000183105469 +ACN,2012-08-20,60.790000915527344 +ACN,2012-08-21,60.97999954223633 +ACN,2012-08-22,61.54999923706055 +ACN,2012-08-23,60.83000183105469 +ACN,2012-08-24,61.529998779296875 +ACN,2012-08-27,61.25 +ACN,2012-08-28,60.849998474121094 +ACN,2012-08-29,61.02000045776367 +ACN,2012-08-30,61.150001525878906 +ACN,2012-08-31,61.599998474121094 +ACN,2012-09-04,61.060001373291016 +ACN,2012-09-05,61.349998474121094 +ACN,2012-09-06,63.869998931884766 +ACN,2012-09-07,64.44000244140625 +ACN,2012-09-10,64.0199966430664 +ACN,2012-09-11,64.87999725341797 +ACN,2012-09-12,65.16999816894531 +ACN,2012-09-13,65.80000305175781 +ACN,2012-09-14,65.88999938964844 +ACN,2012-09-17,65.5999984741211 +ACN,2012-09-18,65.29000091552734 +ACN,2012-09-19,65.44000244140625 +ACN,2012-09-20,65.19000244140625 +ACN,2012-09-21,65.25 +ACN,2012-09-24,65.77999877929688 +ACN,2012-09-25,64.91000366210938 +ACN,2012-09-26,64.3499984741211 +ACN,2012-09-27,65.37999725341797 +ACN,2012-09-28,70.02999877929688 +ACN,2012-10-01,69.94999694824219 +ACN,2012-10-02,70.25 +ACN,2012-10-03,70.4800033569336 +ACN,2012-10-04,71.38999938964844 +ACN,2012-10-05,70.73999786376953 +ACN,2012-10-08,71.04000091552734 +ACN,2012-10-09,70.4000015258789 +ACN,2012-10-10,69.55000305175781 +ACN,2012-10-11,69.41999816894531 +ACN,2012-10-12,69.41999816894531 +ACN,2012-10-15,70.16999816894531 +ACN,2012-10-16,70.75 +ACN,2012-10-17,69.75 +ACN,2012-10-18,68.9000015258789 +ACN,2012-10-19,67.75 +ACN,2012-10-22,67.83000183105469 +ACN,2012-10-23,66.95999908447266 +ACN,2012-10-24,66.31999969482422 +ACN,2012-10-25,66.66000366210938 +ACN,2012-10-26,67.11000061035156 +ACN,2012-10-31,67.41000366210938 +ACN,2012-11-01,68.83000183105469 +ACN,2012-11-02,67.91000366210938 +ACN,2012-11-05,67.87999725341797 +ACN,2012-11-06,68.70999908447266 +ACN,2012-11-07,66.62999725341797 +ACN,2012-11-08,65.94999694824219 +ACN,2012-11-09,65.80999755859375 +ACN,2012-11-12,66.63999938964844 +ACN,2012-11-13,66.27999877929688 +ACN,2012-11-14,65.05000305175781 +ACN,2012-11-15,64.58999633789062 +ACN,2012-11-16,66.19000244140625 +ACN,2012-11-19,67.05999755859375 +ACN,2012-11-20,66.62999725341797 +ACN,2012-11-21,67.55999755859375 +ACN,2012-11-23,68.18000030517578 +ACN,2012-11-26,67.66999816894531 +ACN,2012-11-27,67.3499984741211 +ACN,2012-11-28,68.0199966430664 +ACN,2012-11-29,68.3499984741211 +ACN,2012-11-30,67.91999816894531 +ACN,2012-12-03,67.83000183105469 +ACN,2012-12-04,68.61000061035156 +ACN,2012-12-05,69.5999984741211 +ACN,2012-12-06,69.80000305175781 +ACN,2012-12-07,69.4800033569336 +ACN,2012-12-10,69.51000213623047 +ACN,2012-12-11,70.83000183105469 +ACN,2012-12-12,70.51000213623047 +ACN,2012-12-13,69.55999755859375 +ACN,2012-12-14,70.20999908447266 +ACN,2012-12-17,71.33000183105469 +ACN,2012-12-18,71.12000274658203 +ACN,2012-12-19,70.4000015258789 +ACN,2012-12-20,69.0199966430664 +ACN,2012-12-21,67.41999816894531 +ACN,2012-12-24,66.94000244140625 +ACN,2012-12-26,66.29000091552734 +ACN,2012-12-27,66.22000122070312 +ACN,2012-12-28,65.66000366210938 +ACN,2012-12-31,66.5 +ACN,2013-01-02,69.05999755859375 +ACN,2013-01-03,68.80999755859375 +ACN,2013-01-04,69.19000244140625 +ACN,2013-01-07,68.88999938964844 +ACN,2013-01-08,69.29000091552734 +ACN,2013-01-09,69.77999877929688 +ACN,2013-01-10,69.16999816894531 +ACN,2013-01-11,69.87999725341797 +ACN,2013-01-14,69.86000061035156 +ACN,2013-01-15,70.25 +ACN,2013-01-16,69.88999938964844 +ACN,2013-01-17,69.88999938964844 +ACN,2013-01-18,70.11000061035156 +ACN,2013-01-22,70.45999908447266 +ACN,2013-01-23,71.25 +ACN,2013-01-24,71.33999633789062 +ACN,2013-01-25,72.20999908447266 +ACN,2013-01-28,72.0999984741211 +ACN,2013-01-29,71.69999694824219 +ACN,2013-01-30,72.33999633789062 +ACN,2013-01-31,71.88999938964844 +ACN,2013-02-01,73.80000305175781 +ACN,2013-02-04,72.81999969482422 +ACN,2013-02-05,73.36000061035156 +ACN,2013-02-06,72.41999816894531 +ACN,2013-02-07,72.94999694824219 +ACN,2013-02-08,73.30999755859375 +ACN,2013-02-11,73.06999969482422 +ACN,2013-02-12,73.37000274658203 +ACN,2013-02-13,73.55999755859375 +ACN,2013-02-14,73.12999725341797 +ACN,2013-02-15,74.16000366210938 +ACN,2013-02-19,75.4000015258789 +ACN,2013-02-20,75.0 +ACN,2013-02-21,73.8499984741211 +ACN,2013-02-22,74.80000305175781 +ACN,2013-02-25,73.91000366210938 +ACN,2013-02-26,73.83000183105469 +ACN,2013-02-27,74.41000366210938 +ACN,2013-02-28,74.36000061035156 +ACN,2013-03-01,74.81999969482422 +ACN,2013-03-04,75.23999786376953 +ACN,2013-03-05,76.91999816894531 +ACN,2013-03-06,77.41000366210938 +ACN,2013-03-07,77.56999969482422 +ACN,2013-03-08,78.3499984741211 +ACN,2013-03-11,78.30000305175781 +ACN,2013-03-12,78.0199966430664 +ACN,2013-03-13,77.93000030517578 +ACN,2013-03-14,78.26000213623047 +ACN,2013-03-15,76.5999984741211 +ACN,2013-03-18,76.80999755859375 +ACN,2013-03-19,76.18000030517578 +ACN,2013-03-20,76.48999786376953 +ACN,2013-03-21,74.30000305175781 +ACN,2013-03-22,73.87999725341797 +ACN,2013-03-25,73.41000366210938 +ACN,2013-03-26,74.54000091552734 +ACN,2013-03-27,74.87999725341797 +ACN,2013-03-28,75.97000122070312 +ACN,2013-04-01,75.8499984741211 +ACN,2013-04-02,76.66999816894531 +ACN,2013-04-03,76.5999984741211 +ACN,2013-04-04,76.61000061035156 +ACN,2013-04-05,76.25 +ACN,2013-04-08,76.55000305175781 +ACN,2013-04-09,76.20999908447266 +ACN,2013-04-10,77.01000213623047 +ACN,2013-04-11,77.77999877929688 +ACN,2013-04-12,77.2300033569336 +ACN,2013-04-15,75.23999786376953 +ACN,2013-04-16,77.48999786376953 +ACN,2013-04-17,76.69999694824219 +ACN,2013-04-18,75.56999969482422 +ACN,2013-04-19,74.73999786376953 +ACN,2013-04-22,74.94000244140625 +ACN,2013-04-23,76.30000305175781 +ACN,2013-04-24,77.80999755859375 +ACN,2013-04-25,79.33000183105469 +ACN,2013-04-26,78.66000366210938 +ACN,2013-04-29,81.12999725341797 +ACN,2013-04-30,81.44000244140625 +ACN,2013-05-01,79.7699966430664 +ACN,2013-05-02,79.48999786376953 +ACN,2013-05-03,79.5 +ACN,2013-05-06,78.81999969482422 +ACN,2013-05-07,79.05000305175781 +ACN,2013-05-08,80.0 +ACN,2013-05-09,80.08999633789062 +ACN,2013-05-10,80.4800033569336 +ACN,2013-05-13,79.91999816894531 +ACN,2013-05-14,80.55000305175781 +ACN,2013-05-15,80.76000213623047 +ACN,2013-05-16,80.61000061035156 +ACN,2013-05-17,82.23999786376953 +ACN,2013-05-20,82.52999877929688 +ACN,2013-05-21,82.9000015258789 +ACN,2013-05-22,82.5199966430664 +ACN,2013-05-23,82.5199966430664 +ACN,2013-05-24,82.22000122070312 +ACN,2013-05-28,83.08999633789062 +ACN,2013-05-29,82.94999694824219 +ACN,2013-05-30,82.83999633789062 +ACN,2013-05-31,82.11000061035156 +ACN,2013-06-03,82.0999984741211 +ACN,2013-06-04,81.25 +ACN,2013-06-05,79.58000183105469 +ACN,2013-06-06,79.55000305175781 +ACN,2013-06-07,80.9000015258789 +ACN,2013-06-10,81.55000305175781 +ACN,2013-06-11,80.41000366210938 +ACN,2013-06-12,79.70999908447266 +ACN,2013-06-13,81.08000183105469 +ACN,2013-06-14,80.55000305175781 +ACN,2013-06-17,82.44999694824219 +ACN,2013-06-18,82.93000030517578 +ACN,2013-06-19,81.83000183105469 +ACN,2013-06-20,79.5199966430664 +ACN,2013-06-21,79.4000015258789 +ACN,2013-06-24,79.16000366210938 +ACN,2013-06-25,79.66000366210938 +ACN,2013-06-26,79.55999755859375 +ACN,2013-06-27,80.22000122070312 +ACN,2013-06-28,71.95999908447266 +ACN,2013-07-01,72.0999984741211 +ACN,2013-07-02,72.12000274658203 +ACN,2013-07-03,72.68000030517578 +ACN,2013-07-05,73.63999938964844 +ACN,2013-07-08,74.47000122070312 +ACN,2013-07-09,74.0999984741211 +ACN,2013-07-10,74.3499984741211 +ACN,2013-07-11,75.19999694824219 +ACN,2013-07-12,75.5199966430664 +ACN,2013-07-15,76.25 +ACN,2013-07-16,75.29000091552734 +ACN,2013-07-17,75.16000366210938 +ACN,2013-07-18,75.44000244140625 +ACN,2013-07-19,75.22000122070312 +ACN,2013-07-22,75.0 +ACN,2013-07-23,74.25 +ACN,2013-07-24,73.72000122070312 +ACN,2013-07-25,73.13999938964844 +ACN,2013-07-26,73.12000274658203 +ACN,2013-07-29,72.37000274658203 +ACN,2013-07-30,73.73999786376953 +ACN,2013-07-31,73.80999755859375 +ACN,2013-08-01,74.8499984741211 +ACN,2013-08-02,74.58999633789062 +ACN,2013-08-05,74.2300033569336 +ACN,2013-08-06,73.25 +ACN,2013-08-07,73.0 +ACN,2013-08-08,72.9800033569336 +ACN,2013-08-09,73.52999877929688 +ACN,2013-08-12,72.79000091552734 +ACN,2013-08-13,72.87999725341797 +ACN,2013-08-14,71.5 +ACN,2013-08-15,71.52999877929688 +ACN,2013-08-16,71.6500015258789 +ACN,2013-08-19,71.66999816894531 +ACN,2013-08-20,72.16000366210938 +ACN,2013-08-21,72.80999755859375 +ACN,2013-08-22,74.0999984741211 +ACN,2013-08-23,74.01000213623047 +ACN,2013-08-26,73.7300033569336 +ACN,2013-08-27,72.23999786376953 +ACN,2013-08-28,72.44999694824219 +ACN,2013-08-29,72.72000122070312 +ACN,2013-08-30,72.25 +ACN,2013-09-03,73.08000183105469 +ACN,2013-09-04,73.05000305175781 +ACN,2013-09-05,74.0 +ACN,2013-09-06,73.20999908447266 +ACN,2013-09-09,73.58000183105469 +ACN,2013-09-10,74.73999786376953 +ACN,2013-09-11,75.0 +ACN,2013-09-12,74.16000366210938 +ACN,2013-09-13,74.5 +ACN,2013-09-16,76.33999633789062 +ACN,2013-09-17,76.61000061035156 +ACN,2013-09-18,77.79000091552734 +ACN,2013-09-19,77.55000305175781 +ACN,2013-09-20,77.31999969482422 +ACN,2013-09-23,76.36000061035156 +ACN,2013-09-24,75.13999938964844 +ACN,2013-09-25,76.12000274658203 +ACN,2013-09-26,75.87000274658203 +ACN,2013-09-27,74.08999633789062 +ACN,2013-09-30,73.63999938964844 +ACN,2013-10-01,73.81999969482422 +ACN,2013-10-02,73.51000213623047 +ACN,2013-10-03,73.13999938964844 +ACN,2013-10-04,73.26000213623047 +ACN,2013-10-07,72.3499984741211 +ACN,2013-10-08,71.08999633789062 +ACN,2013-10-09,70.27999877929688 +ACN,2013-10-10,71.26000213623047 +ACN,2013-10-11,72.70999908447266 +ACN,2013-10-14,72.66000366210938 +ACN,2013-10-15,71.5999984741211 +ACN,2013-10-16,72.43000030517578 +ACN,2013-10-17,72.8499984741211 +ACN,2013-10-18,72.87999725341797 +ACN,2013-10-21,73.52999877929688 +ACN,2013-10-22,73.94999694824219 +ACN,2013-10-23,73.77999877929688 +ACN,2013-10-24,73.5 +ACN,2013-10-25,73.61000061035156 +ACN,2013-10-28,74.31999969482422 +ACN,2013-10-29,74.91000366210938 +ACN,2013-10-30,74.25 +ACN,2013-10-31,73.5 +ACN,2013-11-01,73.0 +ACN,2013-11-04,72.70999908447266 +ACN,2013-11-05,73.36000061035156 +ACN,2013-11-06,75.04000091552734 +ACN,2013-11-07,75.55000305175781 +ACN,2013-11-08,75.23999786376953 +ACN,2013-11-11,75.48999786376953 +ACN,2013-11-12,76.30000305175781 +ACN,2013-11-13,77.41000366210938 +ACN,2013-11-14,77.05999755859375 +ACN,2013-11-15,78.0199966430664 +ACN,2013-11-18,78.5199966430664 +ACN,2013-11-19,78.47000122070312 +ACN,2013-11-20,78.16000366210938 +ACN,2013-11-21,78.43000030517578 +ACN,2013-11-22,77.83999633789062 +ACN,2013-11-25,77.20999908447266 +ACN,2013-11-26,77.37000274658203 +ACN,2013-11-27,77.61000061035156 +ACN,2013-11-29,77.47000122070312 +ACN,2013-12-02,76.33000183105469 +ACN,2013-12-03,77.08999633789062 +ACN,2013-12-04,76.06999969482422 +ACN,2013-12-05,75.79000091552734 +ACN,2013-12-06,75.52999877929688 +ACN,2013-12-09,75.12999725341797 +ACN,2013-12-10,75.41000366210938 +ACN,2013-12-11,74.4000015258789 +ACN,2013-12-12,74.08000183105469 +ACN,2013-12-13,73.94000244140625 +ACN,2013-12-16,74.62000274658203 +ACN,2013-12-17,74.0 +ACN,2013-12-18,75.62000274658203 +ACN,2013-12-19,79.51000213623047 +ACN,2013-12-20,80.55000305175781 +ACN,2013-12-23,81.55000305175781 +ACN,2013-12-24,81.30999755859375 +ACN,2013-12-26,82.1500015258789 +ACN,2013-12-27,82.51000213623047 +ACN,2013-12-30,82.05999755859375 +ACN,2013-12-31,82.22000122070312 +ACN,2014-01-02,81.12999725341797 +ACN,2014-01-03,81.4000015258789 +ACN,2014-01-06,80.54000091552734 +ACN,2014-01-07,81.5199966430664 +ACN,2014-01-08,82.1500015258789 +ACN,2014-01-09,82.94999694824219 +ACN,2014-01-10,83.19999694824219 +ACN,2014-01-13,81.05999755859375 +ACN,2014-01-14,81.94999694824219 +ACN,2014-01-15,84.22000122070312 +ACN,2014-01-16,84.12000274658203 +ACN,2014-01-17,84.43000030517578 +ACN,2014-01-21,84.93000030517578 +ACN,2014-01-22,85.4000015258789 +ACN,2014-01-23,83.91999816894531 +ACN,2014-01-24,81.18000030517578 +ACN,2014-01-27,81.1500015258789 +ACN,2014-01-28,81.30000305175781 +ACN,2014-01-29,80.31999969482422 +ACN,2014-01-30,80.72000122070312 +ACN,2014-01-31,79.87999725341797 +ACN,2014-02-03,78.08999633789062 +ACN,2014-02-04,78.08000183105469 +ACN,2014-02-05,77.56999969482422 +ACN,2014-02-06,78.5199966430664 +ACN,2014-02-07,80.58000183105469 +ACN,2014-02-10,79.97000122070312 +ACN,2014-02-11,80.55000305175781 +ACN,2014-02-12,81.20999908447266 +ACN,2014-02-13,81.73999786376953 +ACN,2014-02-14,82.11000061035156 +ACN,2014-02-18,82.58999633789062 +ACN,2014-02-19,83.26000213623047 +ACN,2014-02-20,83.37999725341797 +ACN,2014-02-21,83.80000305175781 +ACN,2014-02-24,83.94999694824219 +ACN,2014-02-25,83.41000366210938 +ACN,2014-02-26,83.4000015258789 +ACN,2014-02-27,83.36000061035156 +ACN,2014-02-28,83.3499984741211 +ACN,2014-03-03,82.5 +ACN,2014-03-04,83.9800033569336 +ACN,2014-03-05,84.11000061035156 +ACN,2014-03-06,83.80000305175781 +ACN,2014-03-07,83.93000030517578 +ACN,2014-03-10,84.04000091552734 +ACN,2014-03-11,83.55000305175781 +ACN,2014-03-12,82.75 +ACN,2014-03-13,82.08999633789062 +ACN,2014-03-14,81.37999725341797 +ACN,2014-03-17,83.38999938964844 +ACN,2014-03-18,83.79000091552734 +ACN,2014-03-19,82.62999725341797 +ACN,2014-03-20,83.05999755859375 +ACN,2014-03-21,82.83000183105469 +ACN,2014-03-24,82.0 +ACN,2014-03-25,83.5199966430664 +ACN,2014-03-26,82.97000122070312 +ACN,2014-03-27,78.80000305175781 +ACN,2014-03-28,78.80999755859375 +ACN,2014-03-31,79.72000122070312 +ACN,2014-04-01,79.54000091552734 +ACN,2014-04-02,79.98999786376953 +ACN,2014-04-03,79.3499984741211 +ACN,2014-04-04,78.13999938964844 +ACN,2014-04-07,78.87999725341797 +ACN,2014-04-08,78.29000091552734 +ACN,2014-04-09,78.4800033569336 +ACN,2014-04-10,76.83000183105469 +ACN,2014-04-11,77.08999633789062 +ACN,2014-04-14,77.81999969482422 +ACN,2014-04-15,78.91999816894531 +ACN,2014-04-16,79.11000061035156 +ACN,2014-04-17,78.9000015258789 +ACN,2014-04-21,79.70999908447266 +ACN,2014-04-22,79.63999938964844 +ACN,2014-04-23,79.11000061035156 +ACN,2014-04-24,78.36000061035156 +ACN,2014-04-25,78.43000030517578 +ACN,2014-04-28,79.06999969482422 +ACN,2014-04-29,79.68000030517578 +ACN,2014-04-30,80.22000122070312 +ACN,2014-05-01,79.83999633789062 +ACN,2014-05-02,79.36000061035156 +ACN,2014-05-05,79.0 +ACN,2014-05-06,78.7300033569336 +ACN,2014-05-07,78.20999908447266 +ACN,2014-05-08,78.83000183105469 +ACN,2014-05-09,78.73999786376953 +ACN,2014-05-12,79.19000244140625 +ACN,2014-05-13,79.68000030517578 +ACN,2014-05-14,78.8499984741211 +ACN,2014-05-15,78.41999816894531 +ACN,2014-05-16,79.52999877929688 +ACN,2014-05-19,79.55999755859375 +ACN,2014-05-20,78.4000015258789 +ACN,2014-05-21,79.37000274658203 +ACN,2014-05-22,79.44999694824219 +ACN,2014-05-23,79.79000091552734 +ACN,2014-05-27,80.0999984741211 +ACN,2014-05-28,79.58000183105469 +ACN,2014-05-29,80.41999816894531 +ACN,2014-05-30,81.44999694824219 +ACN,2014-06-02,81.2699966430664 +ACN,2014-06-03,81.87000274658203 +ACN,2014-06-04,83.44999694824219 +ACN,2014-06-05,83.58000183105469 +ACN,2014-06-06,83.52999877929688 +ACN,2014-06-09,84.26000213623047 +ACN,2014-06-10,83.63999938964844 +ACN,2014-06-11,82.94000244140625 +ACN,2014-06-12,82.41999816894531 +ACN,2014-06-13,82.7300033569336 +ACN,2014-06-16,82.81999969482422 +ACN,2014-06-17,82.51000213623047 +ACN,2014-06-18,82.69000244140625 +ACN,2014-06-19,83.05999755859375 +ACN,2014-06-20,83.12999725341797 +ACN,2014-06-23,82.66999816894531 +ACN,2014-06-24,82.44000244140625 +ACN,2014-06-25,83.05999755859375 +ACN,2014-06-26,81.52999877929688 +ACN,2014-06-27,81.3499984741211 +ACN,2014-06-30,80.83999633789062 +ACN,2014-07-01,81.25 +ACN,2014-07-02,81.05999755859375 +ACN,2014-07-03,81.55000305175781 +ACN,2014-07-07,81.05000305175781 +ACN,2014-07-08,81.11000061035156 +ACN,2014-07-09,80.63999938964844 +ACN,2014-07-10,79.7699966430664 +ACN,2014-07-11,79.7699966430664 +ACN,2014-07-14,79.45999908447266 +ACN,2014-07-15,79.36000061035156 +ACN,2014-07-16,79.73999786376953 +ACN,2014-07-17,79.23999786376953 +ACN,2014-07-18,79.73999786376953 +ACN,2014-07-21,79.80000305175781 +ACN,2014-07-22,80.29000091552734 +ACN,2014-07-23,80.58999633789062 +ACN,2014-07-24,80.69000244140625 +ACN,2014-07-25,80.37999725341797 +ACN,2014-07-28,80.6500015258789 +ACN,2014-07-29,80.56999969482422 +ACN,2014-07-30,80.48999786376953 +ACN,2014-07-31,79.27999877929688 +ACN,2014-08-01,78.69999694824219 +ACN,2014-08-04,79.3499984741211 +ACN,2014-08-05,78.44999694824219 +ACN,2014-08-06,77.83999633789062 +ACN,2014-08-07,77.5 +ACN,2014-08-08,78.87000274658203 +ACN,2014-08-11,78.95999908447266 +ACN,2014-08-12,78.56999969482422 +ACN,2014-08-13,78.98999786376953 +ACN,2014-08-14,79.2699966430664 +ACN,2014-08-15,79.01000213623047 +ACN,2014-08-18,79.80999755859375 +ACN,2014-08-19,80.31999969482422 +ACN,2014-08-20,80.4000015258789 +ACN,2014-08-21,80.81999969482422 +ACN,2014-08-22,80.51000213623047 +ACN,2014-08-25,80.9800033569336 +ACN,2014-08-26,81.62000274658203 +ACN,2014-08-27,80.9800033569336 +ACN,2014-08-28,81.0199966430664 +ACN,2014-08-29,81.05999755859375 +ACN,2014-09-02,81.12000274658203 +ACN,2014-09-03,81.86000061035156 +ACN,2014-09-04,81.76000213623047 +ACN,2014-09-05,81.83000183105469 +ACN,2014-09-08,81.7300033569336 +ACN,2014-09-09,80.94999694824219 +ACN,2014-09-10,81.20999908447266 +ACN,2014-09-11,81.51000213623047 +ACN,2014-09-12,80.97000122070312 +ACN,2014-09-15,80.5999984741211 +ACN,2014-09-16,80.08999633789062 +ACN,2014-09-17,79.68000030517578 +ACN,2014-09-18,80.45999908447266 +ACN,2014-09-19,79.93000030517578 +ACN,2014-09-22,79.22000122070312 +ACN,2014-09-23,79.5999984741211 +ACN,2014-09-24,80.19999694824219 +ACN,2014-09-25,78.9800033569336 +ACN,2014-09-26,79.29000091552734 +ACN,2014-09-29,79.91999816894531 +ACN,2014-09-30,81.31999969482422 +ACN,2014-10-01,79.72000122070312 +ACN,2014-10-02,79.43000030517578 +ACN,2014-10-03,80.31999969482422 +ACN,2014-10-06,80.7300033569336 +ACN,2014-10-07,78.80999755859375 +ACN,2014-10-08,79.83999633789062 +ACN,2014-10-09,78.19000244140625 +ACN,2014-10-10,76.83999633789062 +ACN,2014-10-13,76.29000091552734 +ACN,2014-10-14,76.16999816894531 +ACN,2014-10-15,75.8499984741211 +ACN,2014-10-16,76.1500015258789 +ACN,2014-10-17,76.62000274658203 +ACN,2014-10-20,76.44000244140625 +ACN,2014-10-21,77.93000030517578 +ACN,2014-10-22,77.45999908447266 +ACN,2014-10-23,78.08000183105469 +ACN,2014-10-24,78.3499984741211 +ACN,2014-10-27,79.0199966430664 +ACN,2014-10-28,79.47000122070312 +ACN,2014-10-29,79.55000305175781 +ACN,2014-10-30,80.62000274658203 +ACN,2014-10-31,81.12000274658203 +ACN,2014-11-03,80.97000122070312 +ACN,2014-11-04,81.1500015258789 +ACN,2014-11-05,82.4800033569336 +ACN,2014-11-06,83.23999786376953 +ACN,2014-11-07,83.4800033569336 +ACN,2014-11-10,84.16000366210938 +ACN,2014-11-11,83.94000244140625 +ACN,2014-11-12,84.12000274658203 +ACN,2014-11-13,84.44000244140625 +ACN,2014-11-14,84.63999938964844 +ACN,2014-11-17,84.6500015258789 +ACN,2014-11-18,84.30000305175781 +ACN,2014-11-19,83.63999938964844 +ACN,2014-11-20,83.44000244140625 +ACN,2014-11-21,84.08000183105469 +ACN,2014-11-24,84.93000030517578 +ACN,2014-11-25,85.31999969482422 +ACN,2014-11-26,85.1500015258789 +ACN,2014-11-28,86.33000183105469 +ACN,2014-12-01,86.0 +ACN,2014-12-02,85.9800033569336 +ACN,2014-12-03,86.5199966430664 +ACN,2014-12-04,86.33999633789062 +ACN,2014-12-05,86.19000244140625 +ACN,2014-12-08,84.97000122070312 +ACN,2014-12-09,85.18000030517578 +ACN,2014-12-10,83.7300033569336 +ACN,2014-12-11,83.87999725341797 +ACN,2014-12-12,81.9000015258789 +ACN,2014-12-15,81.87999725341797 +ACN,2014-12-16,82.87000274658203 +ACN,2014-12-17,85.30000305175781 +ACN,2014-12-18,89.73999786376953 +ACN,2014-12-19,90.51000213623047 +ACN,2014-12-22,91.18000030517578 +ACN,2014-12-23,91.41999816894531 +ACN,2014-12-24,91.31999969482422 +ACN,2014-12-26,91.26000213623047 +ACN,2014-12-29,90.5199966430664 +ACN,2014-12-30,90.19000244140625 +ACN,2014-12-31,89.30999755859375 +ACN,2015-01-02,88.83999633789062 +ACN,2015-01-05,87.33999633789062 +ACN,2015-01-06,86.70999908447266 +ACN,2015-01-07,88.52999877929688 +ACN,2015-01-08,89.87999725341797 +ACN,2015-01-09,89.77999877929688 +ACN,2015-01-12,89.51000213623047 +ACN,2015-01-13,89.83000183105469 +ACN,2015-01-14,88.77999877929688 +ACN,2015-01-15,88.16999816894531 +ACN,2015-01-16,88.88999938964844 +ACN,2015-01-20,88.62000274658203 +ACN,2015-01-21,88.33999633789062 +ACN,2015-01-22,89.5 +ACN,2015-01-23,89.22000122070312 +ACN,2015-01-26,89.08000183105469 +ACN,2015-01-27,86.16000366210938 +ACN,2015-01-28,84.36000061035156 +ACN,2015-01-29,85.63999938964844 +ACN,2015-01-30,84.02999877929688 +ACN,2015-02-02,85.83000183105469 +ACN,2015-02-03,87.91999816894531 +ACN,2015-02-04,87.33999633789062 +ACN,2015-02-05,88.47000122070312 +ACN,2015-02-06,88.1500015258789 +ACN,2015-02-09,87.36000061035156 +ACN,2015-02-10,87.5199966430664 +ACN,2015-02-11,87.95999908447266 +ACN,2015-02-12,89.08999633789062 +ACN,2015-02-13,89.79000091552734 +ACN,2015-02-17,89.30000305175781 +ACN,2015-02-18,89.43000030517578 +ACN,2015-02-19,90.2699966430664 +ACN,2015-02-20,90.48999786376953 +ACN,2015-02-23,90.56999969482422 +ACN,2015-02-24,90.8499984741211 +ACN,2015-02-25,90.5999984741211 +ACN,2015-02-26,90.30000305175781 +ACN,2015-02-27,90.02999877929688 +ACN,2015-03-02,91.18000030517578 +ACN,2015-03-03,90.83999633789062 +ACN,2015-03-04,90.91000366210938 +ACN,2015-03-05,92.05000305175781 +ACN,2015-03-06,90.66999816894531 +ACN,2015-03-09,90.79000091552734 +ACN,2015-03-10,88.05999755859375 +ACN,2015-03-11,86.86000061035156 +ACN,2015-03-12,88.19999694824219 +ACN,2015-03-13,87.87000274658203 +ACN,2015-03-16,88.91000366210938 +ACN,2015-03-17,88.83999633789062 +ACN,2015-03-18,90.93000030517578 +ACN,2015-03-19,90.19000244140625 +ACN,2015-03-20,91.4800033569336 +ACN,2015-03-23,91.54000091552734 +ACN,2015-03-24,89.41000366210938 +ACN,2015-03-25,88.20999908447266 +ACN,2015-03-26,94.16999816894531 +ACN,2015-03-27,93.94000244140625 +ACN,2015-03-30,94.41999816894531 +ACN,2015-03-31,93.69000244140625 +ACN,2015-04-01,93.55999755859375 +ACN,2015-04-02,94.18000030517578 +ACN,2015-04-06,95.69000244140625 +ACN,2015-04-07,96.38999938964844 +ACN,2015-04-08,95.12000274658203 +ACN,2015-04-09,95.47000122070312 +ACN,2015-04-10,94.69000244140625 +ACN,2015-04-13,93.48999786376953 +ACN,2015-04-14,93.80999755859375 +ACN,2015-04-15,94.16000366210938 +ACN,2015-04-16,94.05999755859375 +ACN,2015-04-17,92.38999938964844 +ACN,2015-04-20,93.2699966430664 +ACN,2015-04-21,93.0 +ACN,2015-04-22,93.37999725341797 +ACN,2015-04-23,93.83999633789062 +ACN,2015-04-24,93.4000015258789 +ACN,2015-04-27,93.76000213623047 +ACN,2015-04-28,94.41999816894531 +ACN,2015-04-29,93.6500015258789 +ACN,2015-04-30,92.6500015258789 +ACN,2015-05-01,93.36000061035156 +ACN,2015-05-04,94.44000244140625 +ACN,2015-05-05,93.6500015258789 +ACN,2015-05-06,93.0 +ACN,2015-05-07,94.48999786376953 +ACN,2015-05-08,95.88999938964844 +ACN,2015-05-11,96.01000213623047 +ACN,2015-05-12,95.41999816894531 +ACN,2015-05-13,95.68000030517578 +ACN,2015-05-14,96.9800033569336 +ACN,2015-05-15,97.0199966430664 +ACN,2015-05-18,97.45999908447266 +ACN,2015-05-19,97.18000030517578 +ACN,2015-05-20,97.05000305175781 +ACN,2015-05-21,96.83000183105469 +ACN,2015-05-22,96.38999938964844 +ACN,2015-05-26,96.08999633789062 +ACN,2015-05-27,96.7699966430664 +ACN,2015-05-28,96.91000366210938 +ACN,2015-05-29,96.04000091552734 +ACN,2015-06-01,96.19000244140625 +ACN,2015-06-02,96.33000183105469 +ACN,2015-06-03,96.9800033569336 +ACN,2015-06-04,95.93000030517578 +ACN,2015-06-05,95.4000015258789 +ACN,2015-06-08,94.7699966430664 +ACN,2015-06-09,94.94000244140625 +ACN,2015-06-10,96.5199966430664 +ACN,2015-06-11,96.91999816894531 +ACN,2015-06-12,96.0999984741211 +ACN,2015-06-15,95.79000091552734 +ACN,2015-06-16,96.69999694824219 +ACN,2015-06-17,96.93000030517578 +ACN,2015-06-18,97.30999755859375 +ACN,2015-06-19,97.0199966430664 +ACN,2015-06-22,98.58999633789062 +ACN,2015-06-23,98.25 +ACN,2015-06-24,97.7699966430664 +ACN,2015-06-25,99.4800033569336 +ACN,2015-06-26,99.0 +ACN,2015-06-29,96.68000030517578 +ACN,2015-06-30,96.77999877929688 +ACN,2015-07-01,98.05999755859375 +ACN,2015-07-02,97.33000183105469 +ACN,2015-07-06,97.33999633789062 +ACN,2015-07-07,98.68000030517578 +ACN,2015-07-08,97.62000274658203 +ACN,2015-07-09,97.75 +ACN,2015-07-10,98.77999877929688 +ACN,2015-07-13,100.55000305175781 +ACN,2015-07-14,100.73999786376953 +ACN,2015-07-15,99.94999694824219 +ACN,2015-07-16,101.44999694824219 +ACN,2015-07-17,100.4800033569336 +ACN,2015-07-20,100.72000122070312 +ACN,2015-07-21,100.38999938964844 +ACN,2015-07-22,102.33000183105469 +ACN,2015-07-23,102.41999816894531 +ACN,2015-07-24,101.16999816894531 +ACN,2015-07-27,100.38999938964844 +ACN,2015-07-28,101.69000244140625 +ACN,2015-07-29,102.44999694824219 +ACN,2015-07-30,102.66000366210938 +ACN,2015-07-31,103.11000061035156 +ACN,2015-08-03,103.20999908447266 +ACN,2015-08-04,103.41999816894531 +ACN,2015-08-05,104.5 +ACN,2015-08-06,103.0999984741211 +ACN,2015-08-07,103.73999786376953 +ACN,2015-08-10,105.19999694824219 +ACN,2015-08-11,103.58000183105469 +ACN,2015-08-12,103.7699966430664 +ACN,2015-08-13,103.38999938964844 +ACN,2015-08-14,103.44999694824219 +ACN,2015-08-17,103.4800033569336 +ACN,2015-08-18,103.86000061035156 +ACN,2015-08-19,102.87000274658203 +ACN,2015-08-20,99.97000122070312 +ACN,2015-08-21,97.12999725341797 +ACN,2015-08-24,92.66999816894531 +ACN,2015-08-25,92.13999938964844 +ACN,2015-08-26,95.04000091552734 +ACN,2015-08-27,95.7300033569336 +ACN,2015-08-28,95.8499984741211 +ACN,2015-08-31,94.2699966430664 +ACN,2015-09-01,92.29000091552734 +ACN,2015-09-02,94.43000030517578 +ACN,2015-09-03,95.61000061035156 +ACN,2015-09-04,94.44999694824219 +ACN,2015-09-08,97.12000274658203 +ACN,2015-09-09,95.5199966430664 +ACN,2015-09-10,96.80999755859375 +ACN,2015-09-11,97.3499984741211 +ACN,2015-09-14,96.51000213623047 +ACN,2015-09-15,98.23999786376953 +ACN,2015-09-16,98.95999908447266 +ACN,2015-09-17,98.52999877929688 +ACN,2015-09-18,97.52999877929688 +ACN,2015-09-21,98.43000030517578 +ACN,2015-09-22,97.66999816894531 +ACN,2015-09-23,97.86000061035156 +ACN,2015-09-24,97.7699966430664 +ACN,2015-09-25,96.94000244140625 +ACN,2015-09-28,95.94999694824219 +ACN,2015-09-29,96.5999984741211 +ACN,2015-09-30,98.26000213623047 +ACN,2015-10-01,98.44000244140625 +ACN,2015-10-02,99.38999938964844 +ACN,2015-10-05,101.62000274658203 +ACN,2015-10-06,101.5 +ACN,2015-10-07,102.62000274658203 +ACN,2015-10-08,105.01000213623047 +ACN,2015-10-09,104.77999877929688 +ACN,2015-10-12,105.05000305175781 +ACN,2015-10-13,103.4800033569336 +ACN,2015-10-14,102.43000030517578 +ACN,2015-10-15,102.30000305175781 +ACN,2015-10-16,103.01000213623047 +ACN,2015-10-19,103.0999984741211 +ACN,2015-10-20,103.47000122070312 +ACN,2015-10-21,102.5199966430664 +ACN,2015-10-22,106.45999908447266 +ACN,2015-10-23,107.98999786376953 +ACN,2015-10-26,107.97000122070312 +ACN,2015-10-27,107.87000274658203 +ACN,2015-10-28,109.7300033569336 +ACN,2015-10-29,107.94999694824219 +ACN,2015-10-30,107.19999694824219 +ACN,2015-11-02,107.5999984741211 +ACN,2015-11-03,107.30999755859375 +ACN,2015-11-04,106.5199966430664 +ACN,2015-11-05,106.08999633789062 +ACN,2015-11-06,106.0 +ACN,2015-11-09,104.87999725341797 +ACN,2015-11-10,105.06999969482422 +ACN,2015-11-11,105.0999984741211 +ACN,2015-11-12,104.31999969482422 +ACN,2015-11-13,103.1500015258789 +ACN,2015-11-16,106.33000183105469 +ACN,2015-11-17,106.29000091552734 +ACN,2015-11-18,107.87999725341797 +ACN,2015-11-19,107.27999877929688 +ACN,2015-11-20,107.97000122070312 +ACN,2015-11-23,107.83999633789062 +ACN,2015-11-24,107.3499984741211 +ACN,2015-11-25,107.0999984741211 +ACN,2015-11-27,107.45999908447266 +ACN,2015-11-30,107.22000122070312 +ACN,2015-12-01,108.12999725341797 +ACN,2015-12-02,107.58999633789062 +ACN,2015-12-03,105.93000030517578 +ACN,2015-12-04,109.0999984741211 +ACN,2015-12-07,108.94000244140625 +ACN,2015-12-08,108.91000366210938 +ACN,2015-12-09,107.29000091552734 +ACN,2015-12-10,107.5999984741211 +ACN,2015-12-11,105.30000305175781 +ACN,2015-12-14,106.36000061035156 +ACN,2015-12-15,106.72000122070312 +ACN,2015-12-16,109.08000183105469 +ACN,2015-12-17,103.26000213623047 +ACN,2015-12-18,101.93000030517578 +ACN,2015-12-21,102.98999786376953 +ACN,2015-12-22,103.76000213623047 +ACN,2015-12-23,104.41999816894531 +ACN,2015-12-24,104.2300033569336 +ACN,2015-12-28,104.08000183105469 +ACN,2015-12-29,105.31999969482422 +ACN,2015-12-30,105.86000061035156 +ACN,2015-12-31,104.5 +ACN,2016-01-04,101.83000183105469 +ACN,2016-01-05,102.36000061035156 +ACN,2016-01-06,102.16000366210938 +ACN,2016-01-07,99.16000366210938 +ACN,2016-01-08,98.19999694824219 +ACN,2016-01-11,99.2300033569336 +ACN,2016-01-12,101.01000213623047 +ACN,2016-01-13,99.26000213623047 +ACN,2016-01-14,101.87999725341797 +ACN,2016-01-15,99.2699966430664 +ACN,2016-01-19,101.37999725341797 +ACN,2016-01-20,99.05999755859375 +ACN,2016-01-21,98.29000091552734 +ACN,2016-01-22,102.23999786376953 +ACN,2016-01-25,101.75 +ACN,2016-01-26,102.52999877929688 +ACN,2016-01-27,101.95999908447266 +ACN,2016-01-28,103.08000183105469 +ACN,2016-01-29,105.54000091552734 +ACN,2016-02-01,106.27999877929688 +ACN,2016-02-02,103.81999969482422 +ACN,2016-02-03,102.0999984741211 +ACN,2016-02-04,102.7300033569336 +ACN,2016-02-05,98.97000122070312 +ACN,2016-02-08,95.06999969482422 +ACN,2016-02-09,93.31999969482422 +ACN,2016-02-10,94.20999908447266 +ACN,2016-02-11,93.43000030517578 +ACN,2016-02-12,94.69999694824219 +ACN,2016-02-16,96.91000366210938 +ACN,2016-02-17,99.01000213623047 +ACN,2016-02-18,98.5199966430664 +ACN,2016-02-19,98.94999694824219 +ACN,2016-02-22,100.3499984741211 +ACN,2016-02-23,99.6500015258789 +ACN,2016-02-24,99.55000305175781 +ACN,2016-02-25,100.91000366210938 +ACN,2016-02-26,101.12000274658203 +ACN,2016-02-29,100.26000213623047 +ACN,2016-03-01,103.44999694824219 +ACN,2016-03-02,102.66000366210938 +ACN,2016-03-03,102.80000305175781 +ACN,2016-03-04,103.18000030517578 +ACN,2016-03-07,102.4000015258789 +ACN,2016-03-08,102.62000274658203 +ACN,2016-03-09,103.4000015258789 +ACN,2016-03-10,103.58000183105469 +ACN,2016-03-11,105.68000030517578 +ACN,2016-03-14,106.31999969482422 +ACN,2016-03-15,107.06999969482422 +ACN,2016-03-16,107.58999633789062 +ACN,2016-03-17,108.55999755859375 +ACN,2016-03-18,107.7699966430664 +ACN,2016-03-21,108.16000366210938 +ACN,2016-03-22,107.83000183105469 +ACN,2016-03-23,107.66000366210938 +ACN,2016-03-24,114.30000305175781 +ACN,2016-03-28,114.16999816894531 +ACN,2016-03-29,115.26000213623047 +ACN,2016-03-30,115.37000274658203 +ACN,2016-03-31,115.4000015258789 +ACN,2016-04-01,116.3499984741211 +ACN,2016-04-04,115.5 +ACN,2016-04-05,114.12999725341797 +ACN,2016-04-06,114.66999816894531 +ACN,2016-04-07,112.0999984741211 +ACN,2016-04-08,112.83000183105469 +ACN,2016-04-11,113.0999984741211 +ACN,2016-04-12,114.38999938964844 +ACN,2016-04-13,114.95999908447266 +ACN,2016-04-14,114.75 +ACN,2016-04-15,114.81999969482422 +ACN,2016-04-18,115.58999633789062 +ACN,2016-04-19,115.0999984741211 +ACN,2016-04-20,115.54000091552734 +ACN,2016-04-21,114.4800033569336 +ACN,2016-04-22,113.94999694824219 +ACN,2016-04-25,114.0999984741211 +ACN,2016-04-26,114.61000061035156 +ACN,2016-04-27,115.4800033569336 +ACN,2016-04-28,114.33000183105469 +ACN,2016-04-29,112.91999816894531 +ACN,2016-05-02,114.4000015258789 +ACN,2016-05-03,113.30000305175781 +ACN,2016-05-04,113.55000305175781 +ACN,2016-05-05,114.08000183105469 +ACN,2016-05-06,115.55000305175781 +ACN,2016-05-09,115.47000122070312 +ACN,2016-05-10,116.94000244140625 +ACN,2016-05-11,115.9800033569336 +ACN,2016-05-12,116.36000061035156 +ACN,2016-05-13,115.44000244140625 +ACN,2016-05-16,117.1500015258789 +ACN,2016-05-17,116.22000122070312 +ACN,2016-05-18,116.5199966430664 +ACN,2016-05-19,116.02999877929688 +ACN,2016-05-20,116.47000122070312 +ACN,2016-05-23,116.18000030517578 +ACN,2016-05-24,119.12000274658203 +ACN,2016-05-25,118.55000305175781 +ACN,2016-05-26,118.41000366210938 +ACN,2016-05-27,118.94000244140625 +ACN,2016-05-31,118.97000122070312 +ACN,2016-06-01,119.01000213623047 +ACN,2016-06-02,119.23999786376953 +ACN,2016-06-03,118.9000015258789 +ACN,2016-06-06,119.5999984741211 +ACN,2016-06-07,119.6500015258789 +ACN,2016-06-08,119.31999969482422 +ACN,2016-06-09,119.44000244140625 +ACN,2016-06-10,118.2699966430664 +ACN,2016-06-13,117.08000183105469 +ACN,2016-06-14,118.08999633789062 +ACN,2016-06-15,117.44999694824219 +ACN,2016-06-16,118.30000305175781 +ACN,2016-06-17,117.56999969482422 +ACN,2016-06-20,119.05000305175781 +ACN,2016-06-21,119.43000030517578 +ACN,2016-06-22,119.02999877929688 +ACN,2016-06-23,118.91000366210938 +ACN,2016-06-24,111.44999694824219 +ACN,2016-06-27,109.29000091552734 +ACN,2016-06-28,110.55999755859375 +ACN,2016-06-29,111.76000213623047 +ACN,2016-06-30,113.29000091552734 +ACN,2016-07-01,113.5199966430664 +ACN,2016-07-05,113.0999984741211 +ACN,2016-07-06,113.5199966430664 +ACN,2016-07-07,112.69999694824219 +ACN,2016-07-08,115.11000061035156 +ACN,2016-07-11,115.45999908447266 +ACN,2016-07-12,116.5 +ACN,2016-07-13,116.83000183105469 +ACN,2016-07-14,116.7699966430664 +ACN,2016-07-15,115.08999633789062 +ACN,2016-07-18,114.13999938964844 +ACN,2016-07-19,113.37000274658203 +ACN,2016-07-20,115.44999694824219 +ACN,2016-07-21,112.36000061035156 +ACN,2016-07-22,112.86000061035156 +ACN,2016-07-25,113.06999969482422 +ACN,2016-07-26,114.26000213623047 +ACN,2016-07-27,113.70999908447266 +ACN,2016-07-28,112.08000183105469 +ACN,2016-07-29,112.80999755859375 +ACN,2016-08-01,112.87999725341797 +ACN,2016-08-02,112.83000183105469 +ACN,2016-08-03,113.61000061035156 +ACN,2016-08-04,113.70999908447266 +ACN,2016-08-05,114.5999984741211 +ACN,2016-08-08,113.68000030517578 +ACN,2016-08-09,112.87999725341797 +ACN,2016-08-10,113.22000122070312 +ACN,2016-08-11,113.38999938964844 +ACN,2016-08-12,113.02999877929688 +ACN,2016-08-15,113.5999984741211 +ACN,2016-08-16,112.9800033569336 +ACN,2016-08-17,112.93000030517578 +ACN,2016-08-18,112.3499984741211 +ACN,2016-08-19,113.05000305175781 +ACN,2016-08-22,113.76000213623047 +ACN,2016-08-23,115.4800033569336 +ACN,2016-08-24,114.56999969482422 +ACN,2016-08-25,115.04000091552734 +ACN,2016-08-26,115.19999694824219 +ACN,2016-08-29,114.8499984741211 +ACN,2016-08-30,115.3499984741211 +ACN,2016-08-31,115.0 +ACN,2016-09-01,115.05999755859375 +ACN,2016-09-02,115.66000366210938 +ACN,2016-09-06,115.36000061035156 +ACN,2016-09-07,115.12000274658203 +ACN,2016-09-08,112.30000305175781 +ACN,2016-09-09,110.38999938964844 +ACN,2016-09-12,112.76000213623047 +ACN,2016-09-13,110.52999877929688 +ACN,2016-09-14,109.80000305175781 +ACN,2016-09-15,110.72000122070312 +ACN,2016-09-16,109.87999725341797 +ACN,2016-09-19,110.5 +ACN,2016-09-20,110.69999694824219 +ACN,2016-09-21,111.69999694824219 +ACN,2016-09-22,113.66000366210938 +ACN,2016-09-23,113.08999633789062 +ACN,2016-09-26,113.7300033569336 +ACN,2016-09-27,116.12999725341797 +ACN,2016-09-28,116.6500015258789 +ACN,2016-09-29,121.63999938964844 +ACN,2016-09-30,122.16999816894531 +ACN,2016-10-03,120.86000061035156 +ACN,2016-10-04,118.23999786376953 +ACN,2016-10-05,118.20999908447266 +ACN,2016-10-06,118.5199966430664 +ACN,2016-10-07,116.0 +ACN,2016-10-10,117.45999908447266 +ACN,2016-10-11,116.97000122070312 +ACN,2016-10-12,117.62000274658203 +ACN,2016-10-13,118.11000061035156 +ACN,2016-10-14,118.25 +ACN,2016-10-17,116.8499984741211 +ACN,2016-10-18,117.52999877929688 +ACN,2016-10-19,116.81999969482422 +ACN,2016-10-20,116.05000305175781 +ACN,2016-10-21,115.58999633789062 +ACN,2016-10-24,115.80000305175781 +ACN,2016-10-25,115.2699966430664 +ACN,2016-10-26,115.44999694824219 +ACN,2016-10-27,115.45999908447266 +ACN,2016-10-28,115.66999816894531 +ACN,2016-10-31,116.23999786376953 +ACN,2016-11-01,116.13999938964844 +ACN,2016-11-02,118.61000061035156 +ACN,2016-11-03,116.94999694824219 +ACN,2016-11-04,117.2300033569336 +ACN,2016-11-07,119.97000122070312 +ACN,2016-11-08,119.80999755859375 +ACN,2016-11-09,117.20999908447266 +ACN,2016-11-10,120.33000183105469 +ACN,2016-11-11,119.18000030517578 +ACN,2016-11-14,117.25 +ACN,2016-11-15,115.98999786376953 +ACN,2016-11-16,117.31999969482422 +ACN,2016-11-17,118.37000274658203 +ACN,2016-11-18,118.43000030517578 +ACN,2016-11-21,119.68000030517578 +ACN,2016-11-22,119.4800033569336 +ACN,2016-11-23,119.81999969482422 +ACN,2016-11-25,120.73999786376953 +ACN,2016-11-28,120.76000213623047 +ACN,2016-11-29,120.94000244140625 +ACN,2016-11-30,119.43000030517578 +ACN,2016-12-01,117.66000366210938 +ACN,2016-12-02,117.29000091552734 +ACN,2016-12-05,117.72000122070312 +ACN,2016-12-06,118.41000366210938 +ACN,2016-12-07,121.56999969482422 +ACN,2016-12-08,121.73999786376953 +ACN,2016-12-09,123.30999755859375 +ACN,2016-12-12,123.61000061035156 +ACN,2016-12-13,125.4000015258789 +ACN,2016-12-14,123.6500015258789 +ACN,2016-12-15,124.55000305175781 +ACN,2016-12-16,123.0 +ACN,2016-12-19,123.6500015258789 +ACN,2016-12-20,124.0999984741211 +ACN,2016-12-21,117.9000015258789 +ACN,2016-12-22,117.79000091552734 +ACN,2016-12-23,117.4800033569336 +ACN,2016-12-27,117.55000305175781 +ACN,2016-12-28,116.61000061035156 +ACN,2016-12-29,117.01000213623047 +ACN,2016-12-30,117.12999725341797 +ACN,2017-01-03,116.45999908447266 +ACN,2017-01-04,116.73999786376953 +ACN,2017-01-05,114.98999786376953 +ACN,2017-01-06,116.30000305175781 +ACN,2017-01-09,115.0 +ACN,2017-01-10,115.05999755859375 +ACN,2017-01-11,116.12000274658203 +ACN,2017-01-12,115.77999877929688 +ACN,2017-01-13,116.94999694824219 +ACN,2017-01-17,116.02999877929688 +ACN,2017-01-18,115.94999694824219 +ACN,2017-01-19,115.5 +ACN,2017-01-20,115.06999969482422 +ACN,2017-01-23,114.81999969482422 +ACN,2017-01-24,116.4800033569336 +ACN,2017-01-25,117.56999969482422 +ACN,2017-01-26,115.93000030517578 +ACN,2017-01-27,115.3499984741211 +ACN,2017-01-30,114.62999725341797 +ACN,2017-01-31,113.87000274658203 +ACN,2017-02-01,113.20999908447266 +ACN,2017-02-02,113.63999938964844 +ACN,2017-02-03,114.48999786376953 +ACN,2017-02-06,114.18000030517578 +ACN,2017-02-07,115.91999816894531 +ACN,2017-02-08,115.43000030517578 +ACN,2017-02-09,116.9800033569336 +ACN,2017-02-10,117.5999984741211 +ACN,2017-02-13,118.58999633789062 +ACN,2017-02-14,120.0 +ACN,2017-02-15,119.93000030517578 +ACN,2017-02-16,120.72000122070312 +ACN,2017-02-17,121.2300033569336 +ACN,2017-02-21,122.0999984741211 +ACN,2017-02-22,122.20999908447266 +ACN,2017-02-23,122.4800033569336 +ACN,2017-02-24,123.43000030517578 +ACN,2017-02-27,122.79000091552734 +ACN,2017-02-28,122.5 +ACN,2017-03-01,124.06999969482422 +ACN,2017-03-02,124.3499984741211 +ACN,2017-03-03,123.63999938964844 +ACN,2017-03-06,123.23999786376953 +ACN,2017-03-07,124.13999938964844 +ACN,2017-03-08,124.45999908447266 +ACN,2017-03-09,123.18000030517578 +ACN,2017-03-10,123.93000030517578 +ACN,2017-03-13,124.04000091552734 +ACN,2017-03-14,123.91000366210938 +ACN,2017-03-15,124.80000305175781 +ACN,2017-03-16,124.0999984741211 +ACN,2017-03-17,125.22000122070312 +ACN,2017-03-20,124.38999938964844 +ACN,2017-03-21,124.63999938964844 +ACN,2017-03-22,126.4800033569336 +ACN,2017-03-23,120.76000213623047 +ACN,2017-03-24,118.9800033569336 +ACN,2017-03-27,119.38999938964844 +ACN,2017-03-28,121.3499984741211 +ACN,2017-03-29,120.9800033569336 +ACN,2017-03-30,120.5199966430664 +ACN,2017-03-31,119.87999725341797 +ACN,2017-04-03,117.63999938964844 +ACN,2017-04-04,118.04000091552734 +ACN,2017-04-05,117.63999938964844 +ACN,2017-04-06,116.80999755859375 +ACN,2017-04-07,117.44000244140625 +ACN,2017-04-10,117.83999633789062 +ACN,2017-04-11,116.08000183105469 +ACN,2017-04-12,115.58000183105469 +ACN,2017-04-13,114.86000061035156 +ACN,2017-04-17,115.72000122070312 +ACN,2017-04-18,116.23999786376953 +ACN,2017-04-19,116.94999694824219 +ACN,2017-04-20,119.20999908447266 +ACN,2017-04-21,119.2300033569336 +ACN,2017-04-24,119.36000061035156 +ACN,2017-04-25,118.69000244140625 +ACN,2017-04-26,118.9800033569336 +ACN,2017-04-27,120.48999786376953 +ACN,2017-04-28,121.30000305175781 +ACN,2017-05-01,121.25 +ACN,2017-05-02,120.68000030517578 +ACN,2017-05-03,120.30000305175781 +ACN,2017-05-04,120.81999969482422 +ACN,2017-05-05,121.5199966430664 +ACN,2017-05-08,121.11000061035156 +ACN,2017-05-09,121.06999969482422 +ACN,2017-05-10,121.19999694824219 +ACN,2017-05-11,120.80000305175781 +ACN,2017-05-12,120.95999908447266 +ACN,2017-05-15,122.25 +ACN,2017-05-16,123.13999938964844 +ACN,2017-05-17,120.44000244140625 +ACN,2017-05-18,120.4000015258789 +ACN,2017-05-19,120.9800033569336 +ACN,2017-05-22,122.70999908447266 +ACN,2017-05-23,122.1500015258789 +ACN,2017-05-24,121.94999694824219 +ACN,2017-05-25,123.0999984741211 +ACN,2017-05-26,122.88999938964844 +ACN,2017-05-30,123.7699966430664 +ACN,2017-05-31,124.47000122070312 +ACN,2017-06-01,125.29000091552734 +ACN,2017-06-02,125.73999786376953 +ACN,2017-06-05,126.58000183105469 +ACN,2017-06-06,126.33000183105469 +ACN,2017-06-07,126.55000305175781 +ACN,2017-06-08,126.16999816894531 +ACN,2017-06-09,125.81999969482422 +ACN,2017-06-12,126.30000305175781 +ACN,2017-06-13,127.06999969482422 +ACN,2017-06-14,127.25 +ACN,2017-06-15,127.02999877929688 +ACN,2017-06-16,127.55999755859375 +ACN,2017-06-19,127.7699966430664 +ACN,2017-06-20,126.52999877929688 +ACN,2017-06-21,127.11000061035156 +ACN,2017-06-22,122.08000183105469 +ACN,2017-06-23,122.73999786376953 +ACN,2017-06-26,122.33999633789062 +ACN,2017-06-27,122.19000244140625 +ACN,2017-06-28,123.73999786376953 +ACN,2017-06-29,122.98999786376953 +ACN,2017-06-30,123.68000030517578 +ACN,2017-07-03,123.93000030517578 +ACN,2017-07-05,124.05000305175781 +ACN,2017-07-06,122.94000244140625 +ACN,2017-07-07,124.20999908447266 +ACN,2017-07-10,124.05999755859375 +ACN,2017-07-11,123.8499984741211 +ACN,2017-07-12,125.47000122070312 +ACN,2017-07-13,125.7300033569336 +ACN,2017-07-14,126.69999694824219 +ACN,2017-07-17,126.41999816894531 +ACN,2017-07-18,127.37000274658203 +ACN,2017-07-19,127.77999877929688 +ACN,2017-07-20,128.5399932861328 +ACN,2017-07-21,128.85000610351562 +ACN,2017-07-24,128.00999450683594 +ACN,2017-07-25,128.9499969482422 +ACN,2017-07-26,129.50999450683594 +ACN,2017-07-27,128.16000366210938 +ACN,2017-07-28,128.39999389648438 +ACN,2017-07-31,128.82000732421875 +ACN,2017-08-01,129.86000061035156 +ACN,2017-08-02,128.6199951171875 +ACN,2017-08-03,130.02000427246094 +ACN,2017-08-04,130.1999969482422 +ACN,2017-08-07,129.67999267578125 +ACN,2017-08-08,129.1300048828125 +ACN,2017-08-09,129.6199951171875 +ACN,2017-08-10,128.24000549316406 +ACN,2017-08-11,128.1999969482422 +ACN,2017-08-14,129.69000244140625 +ACN,2017-08-15,129.3800048828125 +ACN,2017-08-16,130.02999877929688 +ACN,2017-08-17,127.58999633789062 +ACN,2017-08-18,127.44000244140625 +ACN,2017-08-21,128.1699981689453 +ACN,2017-08-22,129.30999755859375 +ACN,2017-08-23,128.36000061035156 +ACN,2017-08-24,128.6699981689453 +ACN,2017-08-25,129.38999938964844 +ACN,2017-08-28,129.24000549316406 +ACN,2017-08-29,129.66000366210938 +ACN,2017-08-30,129.7899932861328 +ACN,2017-08-31,130.75999450683594 +ACN,2017-09-01,130.10000610351562 +ACN,2017-09-05,129.77000427246094 +ACN,2017-09-06,131.1199951171875 +ACN,2017-09-07,134.24000549316406 +ACN,2017-09-08,133.72000122070312 +ACN,2017-09-11,136.22999572753906 +ACN,2017-09-12,136.22000122070312 +ACN,2017-09-13,134.77999877929688 +ACN,2017-09-14,134.86000061035156 +ACN,2017-09-15,135.35000610351562 +ACN,2017-09-18,136.94000244140625 +ACN,2017-09-19,136.7100067138672 +ACN,2017-09-20,138.00999450683594 +ACN,2017-09-21,136.66000366210938 +ACN,2017-09-22,137.89999389648438 +ACN,2017-09-25,138.16000366210938 +ACN,2017-09-26,136.83999633789062 +ACN,2017-09-27,136.63999938964844 +ACN,2017-09-28,136.32000732421875 +ACN,2017-09-29,135.07000732421875 +ACN,2017-10-02,135.44000244140625 +ACN,2017-10-03,134.25 +ACN,2017-10-04,135.16000366210938 +ACN,2017-10-05,136.22000122070312 +ACN,2017-10-06,136.25 +ACN,2017-10-09,136.99000549316406 +ACN,2017-10-10,137.52000427246094 +ACN,2017-10-11,136.91000366210938 +ACN,2017-10-12,139.1999969482422 +ACN,2017-10-13,139.1999969482422 +ACN,2017-10-16,139.08999633789062 +ACN,2017-10-17,138.64999389648438 +ACN,2017-10-18,137.4199981689453 +ACN,2017-10-19,138.6199951171875 +ACN,2017-10-20,139.49000549316406 +ACN,2017-10-23,139.3300018310547 +ACN,2017-10-24,138.91000366210938 +ACN,2017-10-25,141.16000366210938 +ACN,2017-10-26,141.97000122070312 +ACN,2017-10-27,143.27999877929688 +ACN,2017-10-30,143.2899932861328 +ACN,2017-10-31,142.36000061035156 +ACN,2017-11-01,142.9600067138672 +ACN,2017-11-02,143.42999267578125 +ACN,2017-11-03,144.0399932861328 +ACN,2017-11-06,143.92999267578125 +ACN,2017-11-07,143.5 +ACN,2017-11-08,144.88999938964844 +ACN,2017-11-09,143.8300018310547 +ACN,2017-11-10,143.88999938964844 +ACN,2017-11-13,143.9199981689453 +ACN,2017-11-14,144.9600067138672 +ACN,2017-11-15,144.25999450683594 +ACN,2017-11-16,147.0399932861328 +ACN,2017-11-17,145.4499969482422 +ACN,2017-11-20,146.57000732421875 +ACN,2017-11-21,148.00999450683594 +ACN,2017-11-22,147.11000061035156 +ACN,2017-11-24,147.6300048828125 +ACN,2017-11-27,147.5 +ACN,2017-11-28,148.0399932861328 +ACN,2017-11-29,146.9499969482422 +ACN,2017-11-30,148.00999450683594 +ACN,2017-12-01,146.57000732421875 +ACN,2017-12-04,147.14999389648438 +ACN,2017-12-05,147.6699981689453 +ACN,2017-12-06,148.27000427246094 +ACN,2017-12-07,148.60000610351562 +ACN,2017-12-08,150.52999877929688 +ACN,2017-12-11,150.69000244140625 +ACN,2017-12-12,152.10000610351562 +ACN,2017-12-13,151.4199981689453 +ACN,2017-12-14,151.2100067138672 +ACN,2017-12-15,152.66000366210938 +ACN,2017-12-18,151.72000122070312 +ACN,2017-12-19,152.22000122070312 +ACN,2017-12-20,151.75 +ACN,2017-12-21,154.1999969482422 +ACN,2017-12-22,153.88999938964844 +ACN,2017-12-26,152.99000549316406 +ACN,2017-12-27,153.32000732421875 +ACN,2017-12-28,153.57000732421875 +ACN,2017-12-29,153.08999633789062 +ACN,2018-01-02,153.83999633789062 +ACN,2018-01-03,154.5500030517578 +ACN,2018-01-04,156.3800048828125 +ACN,2018-01-05,157.6699981689453 +ACN,2018-01-08,158.92999267578125 +ACN,2018-01-09,159.4600067138672 +ACN,2018-01-10,158.89999389648438 +ACN,2018-01-11,159.11000061035156 +ACN,2018-01-12,160.11000061035156 +ACN,2018-01-16,157.9600067138672 +ACN,2018-01-17,160.2100067138672 +ACN,2018-01-18,160.94000244140625 +ACN,2018-01-19,161.75 +ACN,2018-01-22,161.42999267578125 +ACN,2018-01-23,160.8800048828125 +ACN,2018-01-24,160.60000610351562 +ACN,2018-01-25,160.7899932861328 +ACN,2018-01-26,162.5500030517578 +ACN,2018-01-29,161.19000244140625 +ACN,2018-01-30,159.6999969482422 +ACN,2018-01-31,160.6999969482422 +ACN,2018-02-01,160.4600067138672 +ACN,2018-02-02,156.89999389648438 +ACN,2018-02-05,151.8300018310547 +ACN,2018-02-06,154.69000244140625 +ACN,2018-02-07,155.14999389648438 +ACN,2018-02-08,150.50999450683594 +ACN,2018-02-09,153.83999633789062 +ACN,2018-02-12,154.9499969482422 +ACN,2018-02-13,156.83999633789062 +ACN,2018-02-14,159.7899932861328 +ACN,2018-02-15,161.05999755859375 +ACN,2018-02-16,162.66000366210938 +ACN,2018-02-20,161.44000244140625 +ACN,2018-02-21,160.4600067138672 +ACN,2018-02-22,160.32000732421875 +ACN,2018-02-23,162.9499969482422 +ACN,2018-02-26,164.74000549316406 +ACN,2018-02-27,162.5500030517578 +ACN,2018-02-28,161.00999450683594 +ACN,2018-03-01,156.14999389648438 +ACN,2018-03-02,157.5 +ACN,2018-03-05,158.85000610351562 +ACN,2018-03-06,158.02999877929688 +ACN,2018-03-07,158.5500030517578 +ACN,2018-03-08,158.5 +ACN,2018-03-09,161.50999450683594 +ACN,2018-03-12,161.69000244140625 +ACN,2018-03-13,162.49000549316406 +ACN,2018-03-14,161.0 +ACN,2018-03-15,162.86000061035156 +ACN,2018-03-16,160.88999938964844 +ACN,2018-03-19,160.6199951171875 +ACN,2018-03-20,162.8800048828125 +ACN,2018-03-21,162.02999877929688 +ACN,2018-03-22,150.22999572753906 +ACN,2018-03-23,147.35000610351562 +ACN,2018-03-26,152.85000610351562 +ACN,2018-03-27,148.86000061035156 +ACN,2018-03-28,147.41000366210938 +ACN,2018-03-29,153.5 +ACN,2018-04-02,147.97999572753906 +ACN,2018-04-03,148.7899932861328 +ACN,2018-04-04,149.97000122070312 +ACN,2018-04-05,151.57000732421875 +ACN,2018-04-06,147.3800048828125 +ACN,2018-04-09,148.25 +ACN,2018-04-10,152.0500030517578 +ACN,2018-04-11,148.39999389648438 +ACN,2018-04-12,150.08999633789062 +ACN,2018-04-13,150.1300048828125 +ACN,2018-04-16,151.4199981689453 +ACN,2018-04-17,154.24000549316406 +ACN,2018-04-18,155.52000427246094 +ACN,2018-04-19,154.58999633789062 +ACN,2018-04-20,152.41000366210938 +ACN,2018-04-23,153.0399932861328 +ACN,2018-04-24,151.07000732421875 +ACN,2018-04-25,150.08999633789062 +ACN,2018-04-26,152.2899932861328 +ACN,2018-04-27,152.38999938964844 +ACN,2018-04-30,151.1999969482422 +ACN,2018-05-01,151.9199981689453 +ACN,2018-05-02,150.7100067138672 +ACN,2018-05-03,151.72999572753906 +ACN,2018-05-04,153.44000244140625 +ACN,2018-05-07,152.3000030517578 +ACN,2018-05-08,151.94000244140625 +ACN,2018-05-09,154.6199951171875 +ACN,2018-05-10,156.5399932861328 +ACN,2018-05-11,157.0800018310547 +ACN,2018-05-14,155.57000732421875 +ACN,2018-05-15,154.07000732421875 +ACN,2018-05-16,154.0800018310547 +ACN,2018-05-17,154.92999267578125 +ACN,2018-05-18,155.30999755859375 +ACN,2018-05-21,156.94000244140625 +ACN,2018-05-22,155.3300018310547 +ACN,2018-05-23,155.30999755859375 +ACN,2018-05-24,155.58999633789062 +ACN,2018-05-25,155.99000549316406 +ACN,2018-05-29,153.5399932861328 +ACN,2018-05-30,156.02999877929688 +ACN,2018-05-31,155.74000549316406 +ACN,2018-06-01,158.88999938964844 +ACN,2018-06-04,159.42999267578125 +ACN,2018-06-05,159.9199981689453 +ACN,2018-06-06,162.7100067138672 +ACN,2018-06-07,160.61000061035156 +ACN,2018-06-08,162.1699981689453 +ACN,2018-06-11,162.75 +ACN,2018-06-12,162.83999633789062 +ACN,2018-06-13,163.02000427246094 +ACN,2018-06-14,162.75999450683594 +ACN,2018-06-15,163.47999572753906 +ACN,2018-06-18,162.8800048828125 +ACN,2018-06-19,163.30999755859375 +ACN,2018-06-20,161.77000427246094 +ACN,2018-06-21,160.02999877929688 +ACN,2018-06-22,159.6300048828125 +ACN,2018-06-25,156.16000366210938 +ACN,2018-06-26,156.86000061035156 +ACN,2018-06-27,155.33999633789062 +ACN,2018-06-28,164.5 +ACN,2018-06-29,163.58999633789062 +ACN,2018-07-02,163.22999572753906 +ACN,2018-07-03,163.33999633789062 +ACN,2018-07-05,164.8000030517578 +ACN,2018-07-06,164.50999450683594 +ACN,2018-07-09,166.1300048828125 +ACN,2018-07-10,166.4600067138672 +ACN,2018-07-11,166.30999755859375 +ACN,2018-07-12,168.02999877929688 +ACN,2018-07-13,168.08999633789062 +ACN,2018-07-16,167.63999938964844 +ACN,2018-07-17,168.07000732421875 +ACN,2018-07-18,166.3800048828125 +ACN,2018-07-19,166.88999938964844 +ACN,2018-07-20,166.52000427246094 +ACN,2018-07-23,165.9600067138672 +ACN,2018-07-24,165.1699981689453 +ACN,2018-07-25,167.0800018310547 +ACN,2018-07-26,165.1699981689453 +ACN,2018-07-27,162.02000427246094 +ACN,2018-07-30,159.4199981689453 +ACN,2018-07-31,159.3300018310547 +ACN,2018-08-01,159.7100067138672 +ACN,2018-08-02,160.14999389648438 +ACN,2018-08-03,160.3699951171875 +ACN,2018-08-06,160.5800018310547 +ACN,2018-08-07,161.1999969482422 +ACN,2018-08-08,161.13999938964844 +ACN,2018-08-09,160.63999938964844 +ACN,2018-08-10,160.67999267578125 +ACN,2018-08-13,160.22999572753906 +ACN,2018-08-14,161.24000549316406 +ACN,2018-08-15,160.41000366210938 +ACN,2018-08-16,162.88999938964844 +ACN,2018-08-17,164.88999938964844 +ACN,2018-08-20,165.1199951171875 +ACN,2018-08-21,164.61000061035156 +ACN,2018-08-22,164.9199981689453 +ACN,2018-08-23,165.1999969482422 +ACN,2018-08-24,165.8800048828125 +ACN,2018-08-27,166.8699951171875 +ACN,2018-08-28,167.6699981689453 +ACN,2018-08-29,169.77000427246094 +ACN,2018-08-30,168.6300048828125 +ACN,2018-08-31,169.07000732421875 +ACN,2018-09-04,169.5 +ACN,2018-09-05,168.63999938964844 +ACN,2018-09-06,169.36000061035156 +ACN,2018-09-07,169.07000732421875 +ACN,2018-09-10,169.5500030517578 +ACN,2018-09-11,170.69000244140625 +ACN,2018-09-12,170.35000610351562 +ACN,2018-09-13,172.07000732421875 +ACN,2018-09-14,171.63999938964844 +ACN,2018-09-17,171.0399932861328 +ACN,2018-09-18,172.41000366210938 +ACN,2018-09-19,173.13999938964844 +ACN,2018-09-20,174.1300048828125 +ACN,2018-09-21,174.19000244140625 +ACN,2018-09-24,172.6300048828125 +ACN,2018-09-25,172.82000732421875 +ACN,2018-09-26,172.97000122070312 +ACN,2018-09-27,170.0500030517578 +ACN,2018-09-28,170.1999969482422 +ACN,2018-10-01,173.50999450683594 +ACN,2018-10-02,173.14999389648438 +ACN,2018-10-03,174.13999938964844 +ACN,2018-10-04,171.86000061035156 +ACN,2018-10-05,171.22999572753906 +ACN,2018-10-08,169.89999389648438 +ACN,2018-10-09,168.8000030517578 +ACN,2018-10-10,161.74000549316406 +ACN,2018-10-11,156.0 +ACN,2018-10-12,159.44000244140625 +ACN,2018-10-15,157.9199981689453 +ACN,2018-10-16,161.1999969482422 +ACN,2018-10-17,158.89999389648438 +ACN,2018-10-18,156.1999969482422 +ACN,2018-10-19,158.27999877929688 +ACN,2018-10-22,159.5500030517578 +ACN,2018-10-23,158.08999633789062 +ACN,2018-10-24,153.1199951171875 +ACN,2018-10-25,156.9199981689453 +ACN,2018-10-26,154.4499969482422 +ACN,2018-10-29,152.74000549316406 +ACN,2018-10-30,154.6199951171875 +ACN,2018-10-31,157.6199951171875 +ACN,2018-11-01,158.5800018310547 +ACN,2018-11-02,157.38999938964844 +ACN,2018-11-05,158.60000610351562 +ACN,2018-11-06,159.4199981689453 +ACN,2018-11-07,163.8699951171875 +ACN,2018-11-08,164.5 +ACN,2018-11-09,165.14999389648438 +ACN,2018-11-12,162.44000244140625 +ACN,2018-11-13,161.4499969482422 +ACN,2018-11-14,160.2899932861328 +ACN,2018-11-15,162.49000549316406 +ACN,2018-11-16,165.0 +ACN,2018-11-19,162.77000427246094 +ACN,2018-11-20,158.89999389648438 +ACN,2018-11-21,156.97999572753906 +ACN,2018-11-23,156.92999267578125 +ACN,2018-11-26,158.39999389648438 +ACN,2018-11-27,159.11000061035156 +ACN,2018-11-28,162.2100067138672 +ACN,2018-11-29,161.07000732421875 +ACN,2018-11-30,164.52000427246094 +ACN,2018-12-03,166.82000732421875 +ACN,2018-12-04,164.2100067138672 +ACN,2018-12-06,159.25 +ACN,2018-12-07,157.4499969482422 +ACN,2018-12-10,157.72000122070312 +ACN,2018-12-11,158.3000030517578 +ACN,2018-12-12,158.6199951171875 +ACN,2018-12-13,160.25 +ACN,2018-12-14,155.52999877929688 +ACN,2018-12-17,151.6699981689453 +ACN,2018-12-18,152.13999938964844 +ACN,2018-12-19,150.9600067138672 +ACN,2018-12-20,143.5 +ACN,2018-12-21,137.1999969482422 +ACN,2018-12-24,133.6699981689453 +ACN,2018-12-26,139.00999450683594 +ACN,2018-12-27,140.41000366210938 +ACN,2018-12-28,139.82000732421875 +ACN,2018-12-31,141.00999450683594 +ACN,2019-01-02,140.58999633789062 +ACN,2019-01-03,135.7899932861328 +ACN,2019-01-04,141.07000732421875 +ACN,2019-01-07,141.55999755859375 +ACN,2019-01-08,145.13999938964844 +ACN,2019-01-09,145.8699951171875 +ACN,2019-01-10,147.02000427246094 +ACN,2019-01-11,146.22999572753906 +ACN,2019-01-14,144.92999267578125 +ACN,2019-01-15,146.88999938964844 +ACN,2019-01-16,147.8800048828125 +ACN,2019-01-17,149.1199951171875 +ACN,2019-01-18,150.4499969482422 +ACN,2019-01-22,148.97000122070312 +ACN,2019-01-23,148.4199981689453 +ACN,2019-01-24,150.14999389648438 +ACN,2019-01-25,151.85000610351562 +ACN,2019-01-28,152.24000549316406 +ACN,2019-01-29,152.02000427246094 +ACN,2019-01-30,154.08999633789062 +ACN,2019-01-31,153.5500030517578 +ACN,2019-02-01,154.74000549316406 +ACN,2019-02-04,156.5500030517578 +ACN,2019-02-05,157.32000732421875 +ACN,2019-02-06,157.16000366210938 +ACN,2019-02-07,155.17999267578125 +ACN,2019-02-08,155.58999633789062 +ACN,2019-02-11,155.32000732421875 +ACN,2019-02-12,156.6300048828125 +ACN,2019-02-13,158.02999877929688 +ACN,2019-02-14,157.85000610351562 +ACN,2019-02-15,159.22999572753906 +ACN,2019-02-19,159.47999572753906 +ACN,2019-02-20,159.7100067138672 +ACN,2019-02-21,159.52999877929688 +ACN,2019-02-22,161.5 +ACN,2019-02-25,161.6699981689453 +ACN,2019-02-26,161.33999633789062 +ACN,2019-02-27,160.6300048828125 +ACN,2019-02-28,161.3800048828125 +ACN,2019-03-01,164.1999969482422 +ACN,2019-03-04,162.82000732421875 +ACN,2019-03-05,163.6699981689453 +ACN,2019-03-06,162.38999938964844 +ACN,2019-03-07,161.85000610351562 +ACN,2019-03-08,161.69000244140625 +ACN,2019-03-11,163.94000244140625 +ACN,2019-03-12,163.99000549316406 +ACN,2019-03-13,164.11000061035156 +ACN,2019-03-14,164.82000732421875 +ACN,2019-03-15,166.38999938964844 +ACN,2019-03-18,166.42999267578125 +ACN,2019-03-19,166.1999969482422 +ACN,2019-03-20,166.27000427246094 +ACN,2019-03-21,168.24000549316406 +ACN,2019-03-22,165.24000549316406 +ACN,2019-03-25,165.0800018310547 +ACN,2019-03-26,166.94000244140625 +ACN,2019-03-27,166.47000122070312 +ACN,2019-03-28,175.1199951171875 +ACN,2019-03-29,176.02000427246094 +ACN,2019-04-01,176.32000732421875 +ACN,2019-04-02,175.3699951171875 +ACN,2019-04-03,177.19000244140625 +ACN,2019-04-04,177.16000366210938 +ACN,2019-04-05,178.14999389648438 +ACN,2019-04-08,178.91000366210938 +ACN,2019-04-09,177.72999572753906 +ACN,2019-04-10,177.0 +ACN,2019-04-11,178.36000061035156 +ACN,2019-04-12,178.63999938964844 +ACN,2019-04-15,179.3000030517578 +ACN,2019-04-16,179.05999755859375 +ACN,2019-04-17,178.9499969482422 +ACN,2019-04-18,178.61000061035156 +ACN,2019-04-22,178.07000732421875 +ACN,2019-04-23,180.47999572753906 +ACN,2019-04-24,180.80999755859375 +ACN,2019-04-25,179.9499969482422 +ACN,2019-04-26,180.8300018310547 +ACN,2019-04-29,181.2100067138672 +ACN,2019-04-30,182.6699981689453 +ACN,2019-05-01,181.30999755859375 +ACN,2019-05-02,179.38999938964844 +ACN,2019-05-03,176.97999572753906 +ACN,2019-05-06,176.25999450683594 +ACN,2019-05-07,173.94000244140625 +ACN,2019-05-08,173.82000732421875 +ACN,2019-05-09,174.4600067138672 +ACN,2019-05-10,174.3000030517578 +ACN,2019-05-13,171.02000427246094 +ACN,2019-05-14,173.61000061035156 +ACN,2019-05-15,175.39999389648438 +ACN,2019-05-16,178.1699981689453 +ACN,2019-05-17,178.3300018310547 +ACN,2019-05-20,178.5399932861328 +ACN,2019-05-21,179.57000732421875 +ACN,2019-05-22,180.38999938964844 +ACN,2019-05-23,178.27000427246094 +ACN,2019-05-24,178.80999755859375 +ACN,2019-05-28,178.38999938964844 +ACN,2019-05-29,177.61000061035156 +ACN,2019-05-30,178.82000732421875 +ACN,2019-05-31,178.07000732421875 +ACN,2019-06-03,175.16000366210938 +ACN,2019-06-04,177.97000122070312 +ACN,2019-06-05,179.55999755859375 +ACN,2019-06-06,180.39999389648438 +ACN,2019-06-07,182.9199981689453 +ACN,2019-06-10,184.44000244140625 +ACN,2019-06-11,183.3699951171875 +ACN,2019-06-12,184.58999633789062 +ACN,2019-06-13,184.9499969482422 +ACN,2019-06-14,184.97000122070312 +ACN,2019-06-17,183.89999389648438 +ACN,2019-06-18,184.5 +ACN,2019-06-19,183.9499969482422 +ACN,2019-06-20,186.52000427246094 +ACN,2019-06-21,185.55999755859375 +ACN,2019-06-24,186.11000061035156 +ACN,2019-06-25,184.89999389648438 +ACN,2019-06-26,183.30999755859375 +ACN,2019-06-27,183.0 +ACN,2019-06-28,184.77000427246094 +ACN,2019-07-01,186.8699951171875 +ACN,2019-07-02,188.60000610351562 +ACN,2019-07-03,190.97000122070312 +ACN,2019-07-05,191.38999938964844 +ACN,2019-07-08,190.30999755859375 +ACN,2019-07-09,191.08999633789062 +ACN,2019-07-10,191.7100067138672 +ACN,2019-07-11,194.6699981689453 +ACN,2019-07-12,196.2100067138672 +ACN,2019-07-15,195.32000732421875 +ACN,2019-07-16,194.25 +ACN,2019-07-17,193.80999755859375 +ACN,2019-07-18,194.82000732421875 +ACN,2019-07-19,193.92999267578125 +ACN,2019-07-22,194.44000244140625 +ACN,2019-07-23,194.4600067138672 +ACN,2019-07-24,194.47000122070312 +ACN,2019-07-25,194.97000122070312 +ACN,2019-07-26,196.92999267578125 +ACN,2019-07-29,197.35000610351562 +ACN,2019-07-30,195.64999389648438 +ACN,2019-07-31,192.5800018310547 +ACN,2019-08-01,194.16000366210938 +ACN,2019-08-02,193.00999450683594 +ACN,2019-08-05,185.5500030517578 +ACN,2019-08-06,188.80999755859375 +ACN,2019-08-07,188.8699951171875 +ACN,2019-08-08,194.17999267578125 +ACN,2019-08-09,191.47999572753906 +ACN,2019-08-12,190.0 +ACN,2019-08-13,192.8800048828125 +ACN,2019-08-14,186.97000122070312 +ACN,2019-08-15,189.55999755859375 +ACN,2019-08-16,193.22000122070312 +ACN,2019-08-19,195.17999267578125 +ACN,2019-08-20,194.1999969482422 +ACN,2019-08-21,195.72999572753906 +ACN,2019-08-22,196.33999633789062 +ACN,2019-08-23,192.80999755859375 +ACN,2019-08-26,195.47000122070312 +ACN,2019-08-27,197.16000366210938 +ACN,2019-08-28,196.83999633789062 +ACN,2019-08-29,198.74000549316406 +ACN,2019-08-30,198.1699981689453 +ACN,2019-09-03,195.75 +ACN,2019-09-04,197.7100067138672 +ACN,2019-09-05,199.49000549316406 +ACN,2019-09-06,201.1199951171875 +ACN,2019-09-09,194.8300018310547 +ACN,2019-09-10,189.66000366210938 +ACN,2019-09-11,191.3699951171875 +ACN,2019-09-12,195.52000427246094 +ACN,2019-09-13,194.6199951171875 +ACN,2019-09-16,194.16000366210938 +ACN,2019-09-17,194.9499969482422 +ACN,2019-09-18,194.1300048828125 +ACN,2019-09-19,194.6699981689453 +ACN,2019-09-20,193.08999633789062 +ACN,2019-09-23,192.83999633789062 +ACN,2019-09-24,190.13999938964844 +ACN,2019-09-25,190.8699951171875 +ACN,2019-09-26,192.1199951171875 +ACN,2019-09-27,191.3800048828125 +ACN,2019-09-30,192.35000610351562 +ACN,2019-10-01,189.6199951171875 +ACN,2019-10-02,184.85000610351562 +ACN,2019-10-03,185.80999755859375 +ACN,2019-10-04,189.63999938964844 +ACN,2019-10-07,186.80999755859375 +ACN,2019-10-08,182.1999969482422 +ACN,2019-10-09,184.33999633789062 +ACN,2019-10-10,183.8300018310547 +ACN,2019-10-11,184.97000122070312 +ACN,2019-10-14,185.5 +ACN,2019-10-15,187.0 +ACN,2019-10-16,186.57000732421875 +ACN,2019-10-17,186.0399932861328 +ACN,2019-10-18,187.0800018310547 +ACN,2019-10-21,187.33999633789062 +ACN,2019-10-22,182.72000122070312 +ACN,2019-10-23,184.07000732421875 +ACN,2019-10-24,185.0 +ACN,2019-10-25,183.07000732421875 +ACN,2019-10-28,182.8699951171875 +ACN,2019-10-29,184.8000030517578 +ACN,2019-10-30,186.5800018310547 +ACN,2019-10-31,185.4199981689453 +ACN,2019-11-01,188.22000122070312 +ACN,2019-11-04,187.8000030517578 +ACN,2019-11-05,186.8800048828125 +ACN,2019-11-06,189.22999572753906 +ACN,2019-11-07,189.08999633789062 +ACN,2019-11-08,189.6999969482422 +ACN,2019-11-11,190.05999755859375 +ACN,2019-11-12,191.42999267578125 +ACN,2019-11-13,194.5 +ACN,2019-11-14,196.25 +ACN,2019-11-15,196.80999755859375 +ACN,2019-11-18,198.02000427246094 +ACN,2019-11-19,198.33999633789062 +ACN,2019-11-20,197.7100067138672 +ACN,2019-11-21,196.77999877929688 +ACN,2019-11-22,196.66000366210938 +ACN,2019-11-25,198.36000061035156 +ACN,2019-11-26,200.9199981689453 +ACN,2019-11-27,201.25 +ACN,2019-11-29,201.16000366210938 +ACN,2019-12-02,199.58999633789062 +ACN,2019-12-03,198.75 +ACN,2019-12-04,199.5800018310547 +ACN,2019-12-05,199.85000610351562 +ACN,2019-12-06,202.5500030517578 +ACN,2019-12-09,202.02999877929688 +ACN,2019-12-10,201.8800048828125 +ACN,2019-12-11,202.3000030517578 +ACN,2019-12-12,203.9199981689453 +ACN,2019-12-13,206.66000366210938 +ACN,2019-12-16,205.0 +ACN,2019-12-17,203.39999389648438 +ACN,2019-12-18,205.75999450683594 +ACN,2019-12-19,208.3000030517578 +ACN,2019-12-20,211.10000610351562 +ACN,2019-12-23,210.8300018310547 +ACN,2019-12-24,211.61000061035156 +ACN,2019-12-26,212.0500030517578 +ACN,2019-12-27,212.22000122070312 +ACN,2019-12-30,210.63999938964844 +ACN,2019-12-31,210.57000732421875 +ACN,2020-01-02,210.14999389648438 +ACN,2020-01-03,209.8000030517578 +ACN,2020-01-06,208.42999267578125 +ACN,2020-01-07,203.92999267578125 +ACN,2020-01-08,204.3300018310547 +ACN,2020-01-09,206.14999389648438 +ACN,2020-01-10,207.66000366210938 +ACN,2020-01-13,209.58999633789062 +ACN,2020-01-14,207.72999572753906 +ACN,2020-01-15,207.25999450683594 +ACN,2020-01-16,208.97999572753906 +ACN,2020-01-17,209.1999969482422 +ACN,2020-01-21,209.14999389648438 +ACN,2020-01-22,209.41000366210938 +ACN,2020-01-23,210.67999267578125 +ACN,2020-01-24,208.57000732421875 +ACN,2020-01-27,206.5500030517578 +ACN,2020-01-28,210.24000549316406 +ACN,2020-01-29,207.9600067138672 +ACN,2020-01-30,208.3699951171875 +ACN,2020-01-31,205.2100067138672 +ACN,2020-02-03,207.8000030517578 +ACN,2020-02-04,212.52999877929688 +ACN,2020-02-05,212.22000122070312 +ACN,2020-02-06,214.16000366210938 +ACN,2020-02-07,211.5800018310547 +ACN,2020-02-10,212.5500030517578 +ACN,2020-02-11,212.13999938964844 +ACN,2020-02-12,211.99000549316406 +ACN,2020-02-13,212.39999389648438 +ACN,2020-02-14,212.3699951171875 +ACN,2020-02-18,213.75999450683594 +ACN,2020-02-19,215.9199981689453 +ACN,2020-02-20,213.89999389648438 +ACN,2020-02-21,211.88999938964844 +ACN,2020-02-24,204.36000061035156 +ACN,2020-02-25,197.10000610351562 +ACN,2020-02-26,195.6699981689453 +ACN,2020-02-27,186.44000244140625 +ACN,2020-02-28,180.58999633789062 +ACN,2020-03-02,189.5500030517578 +ACN,2020-03-03,182.22000122070312 +ACN,2020-03-04,188.86000061035156 +ACN,2020-03-05,182.55999755859375 +ACN,2020-03-06,178.75 +ACN,2020-03-09,164.11000061035156 +ACN,2020-03-10,174.55999755859375 +ACN,2020-03-11,165.11000061035156 +ACN,2020-03-12,152.52999877929688 +ACN,2020-03-13,166.50999450683594 +ACN,2020-03-16,152.5399932861328 +ACN,2020-03-17,157.7100067138672 +ACN,2020-03-18,151.14999389648438 +ACN,2020-03-19,158.5 +ACN,2020-03-20,149.94000244140625 +ACN,2020-03-23,143.69000244140625 +ACN,2020-03-24,156.85000610351562 +ACN,2020-03-25,151.82000732421875 +ACN,2020-03-26,171.33999633789062 +ACN,2020-03-27,162.8800048828125 +ACN,2020-03-30,169.82000732421875 +ACN,2020-03-31,163.25999450683594 +ACN,2020-04-01,154.67999267578125 +ACN,2020-04-02,156.27000427246094 +ACN,2020-04-03,152.14999389648438 +ACN,2020-04-06,166.0500030517578 +ACN,2020-04-07,164.1199951171875 +ACN,2020-04-08,171.72999572753906 +ACN,2020-04-09,177.9199981689453 +ACN,2020-04-13,172.57000732421875 +ACN,2020-04-14,178.10000610351562 +ACN,2020-04-15,169.4499969482422 +ACN,2020-04-16,167.9499969482422 +ACN,2020-04-17,175.08999633789062 +ACN,2020-04-20,174.74000549316406 +ACN,2020-04-21,166.24000549316406 +ACN,2020-04-22,172.30999755859375 +ACN,2020-04-23,172.89999389648438 +ACN,2020-04-24,175.4600067138672 +ACN,2020-04-27,179.42999267578125 +ACN,2020-04-28,178.36000061035156 +ACN,2020-04-29,187.55999755859375 +ACN,2020-04-30,185.19000244140625 +ACN,2020-05-01,180.08999633789062 +ACN,2020-05-04,179.52999877929688 +ACN,2020-05-05,181.6199951171875 +ACN,2020-05-06,180.3800048828125 +ACN,2020-05-07,187.11000061035156 +ACN,2020-05-08,188.55999755859375 +ACN,2020-05-11,187.75 +ACN,2020-05-12,185.72000122070312 +ACN,2020-05-13,181.0 +ACN,2020-05-14,179.99000549316406 +ACN,2020-05-15,183.8800048828125 +ACN,2020-05-18,192.75 +ACN,2020-05-19,190.08999633789062 +ACN,2020-05-20,195.17999267578125 +ACN,2020-05-21,193.5 +ACN,2020-05-22,193.7100067138672 +ACN,2020-05-26,196.39999389648438 +ACN,2020-05-27,199.92999267578125 +ACN,2020-05-28,201.6699981689453 +ACN,2020-05-29,201.6199951171875 +ACN,2020-06-01,203.3800048828125 +ACN,2020-06-02,205.77999877929688 +ACN,2020-06-03,207.27999877929688 +ACN,2020-06-04,203.10000610351562 +ACN,2020-06-05,208.49000549316406 +ACN,2020-06-08,211.27999877929688 +ACN,2020-06-09,207.33999633789062 +ACN,2020-06-10,209.42999267578125 +ACN,2020-06-11,195.9499969482422 +ACN,2020-06-12,201.58999633789062 +ACN,2020-06-15,199.7899932861328 +ACN,2020-06-16,204.39999389648438 +ACN,2020-06-17,205.1999969482422 +ACN,2020-06-18,202.92999267578125 +ACN,2020-06-19,201.5500030517578 +ACN,2020-06-22,202.60000610351562 +ACN,2020-06-23,207.39999389648438 +ACN,2020-06-24,201.83999633789062 +ACN,2020-06-25,217.32000732421875 +ACN,2020-06-26,212.47000122070312 +ACN,2020-06-29,212.72000122070312 +ACN,2020-06-30,214.72000122070312 +ACN,2020-07-01,214.58999633789062 +ACN,2020-07-02,215.72000122070312 +ACN,2020-07-06,217.5500030517578 +ACN,2020-07-07,216.3300018310547 +ACN,2020-07-08,218.88999938964844 +ACN,2020-07-09,219.30999755859375 +ACN,2020-07-10,220.25999450683594 +ACN,2020-07-13,215.74000549316406 +ACN,2020-07-14,219.16000366210938 +ACN,2020-07-15,219.75999450683594 +ACN,2020-07-16,219.11000061035156 +ACN,2020-07-17,221.94000244140625 +ACN,2020-07-20,223.42999267578125 +ACN,2020-07-21,222.75 +ACN,2020-07-22,224.22999572753906 +ACN,2020-07-23,222.3000030517578 +ACN,2020-07-24,221.44000244140625 +ACN,2020-07-27,223.32000732421875 +ACN,2020-07-28,222.17999267578125 +ACN,2020-07-29,224.3800048828125 +ACN,2020-07-30,223.97999572753906 +ACN,2020-07-31,224.77999877929688 +ACN,2020-08-03,227.17999267578125 +ACN,2020-08-04,227.14999389648438 +ACN,2020-08-05,228.6999969482422 +ACN,2020-08-06,230.88999938964844 +ACN,2020-08-07,231.55999755859375 +ACN,2020-08-10,230.33999633789062 +ACN,2020-08-11,228.57000732421875 +ACN,2020-08-12,229.75 +ACN,2020-08-13,231.72999572753906 +ACN,2020-08-14,230.25 +ACN,2020-08-17,232.6199951171875 +ACN,2020-08-18,234.22999572753906 +ACN,2020-08-19,234.6300048828125 +ACN,2020-08-20,236.61000061035156 +ACN,2020-08-21,237.49000549316406 +ACN,2020-08-24,237.75 +ACN,2020-08-25,238.2100067138672 +ACN,2020-08-26,240.4499969482422 +ACN,2020-08-27,240.8699951171875 +ACN,2020-08-28,242.99000549316406 +ACN,2020-08-31,239.92999267578125 +ACN,2020-09-01,240.02000427246094 +ACN,2020-09-02,247.17999267578125 +ACN,2020-09-03,238.97999572753906 +ACN,2020-09-04,236.07000732421875 +ACN,2020-09-08,232.64999389648438 +ACN,2020-09-09,238.91000366210938 +ACN,2020-09-10,233.64999389648438 +ACN,2020-09-11,234.77000427246094 +ACN,2020-09-14,238.8300018310547 +ACN,2020-09-15,240.1999969482422 +ACN,2020-09-16,239.4199981689453 +ACN,2020-09-17,236.82000732421875 +ACN,2020-09-18,236.17999267578125 +ACN,2020-09-21,233.91000366210938 +ACN,2020-09-22,236.9199981689453 +ACN,2020-09-23,230.64999389648438 +ACN,2020-09-24,214.4199981689453 +ACN,2020-09-25,214.6300048828125 +ACN,2020-09-28,222.77999877929688 +ACN,2020-09-29,224.0800018310547 +ACN,2020-09-30,225.99000549316406 +ACN,2020-10-01,225.17999267578125 +ACN,2020-10-02,222.39999389648438 +ACN,2020-10-05,223.49000549316406 +ACN,2020-10-06,220.35000610351562 +ACN,2020-10-07,223.4499969482422 +ACN,2020-10-08,225.61000061035156 +ACN,2020-10-09,228.69000244140625 +ACN,2020-10-12,230.58999633789062 +ACN,2020-10-13,229.3800048828125 +ACN,2020-10-14,229.42999267578125 +ACN,2020-10-15,228.77000427246094 +ACN,2020-10-16,230.0500030517578 +ACN,2020-10-19,226.24000549316406 +ACN,2020-10-20,230.38999938964844 +ACN,2020-10-21,233.10000610351562 +ACN,2020-10-22,228.13999938964844 +ACN,2020-10-23,229.6999969482422 +ACN,2020-10-26,219.22999572753906 +ACN,2020-10-27,220.66000366210938 +ACN,2020-10-28,213.94000244140625 +ACN,2020-10-29,216.44000244140625 +ACN,2020-10-30,216.91000366210938 +ACN,2020-11-02,220.19000244140625 +ACN,2020-11-03,225.7100067138672 +ACN,2020-11-04,227.9199981689453 +ACN,2020-11-05,233.99000549316406 +ACN,2020-11-06,236.2899932861328 +ACN,2020-11-09,240.22000122070312 +ACN,2020-11-10,238.7100067138672 +ACN,2020-11-11,242.75 +ACN,2020-11-12,238.14999389648438 +ACN,2020-11-13,241.77999877929688 +ACN,2020-11-16,244.9499969482422 +ACN,2020-11-17,243.82000732421875 +ACN,2020-11-18,239.72999572753906 +ACN,2020-11-19,243.1999969482422 +ACN,2020-11-20,243.44000244140625 +ACN,2020-11-23,246.1999969482422 +ACN,2020-11-24,250.0 +ACN,2020-11-25,249.3300018310547 +ACN,2020-11-27,250.1199951171875 +ACN,2020-11-30,249.08999633789062 +ACN,2020-12-01,252.27000427246094 +ACN,2020-12-02,249.66000366210938 +ACN,2020-12-03,249.92999267578125 +ACN,2020-12-04,253.44000244140625 +ACN,2020-12-07,249.3000030517578 +ACN,2020-12-08,249.86000061035156 +ACN,2020-12-09,246.77000427246094 +ACN,2020-12-10,246.16000366210938 +ACN,2020-12-11,245.8300018310547 +ACN,2020-12-14,243.75 +ACN,2020-12-15,247.0500030517578 +ACN,2020-12-16,247.4499969482422 +ACN,2020-12-17,264.4700012207031 +ACN,2020-12-18,266.25 +ACN,2020-12-21,261.4200134277344 +ACN,2020-12-22,259.4700012207031 +ACN,2020-12-23,257.44000244140625 +ACN,2020-12-24,257.29998779296875 +ACN,2020-12-28,259.67999267578125 +ACN,2020-12-29,257.760009765625 +ACN,2020-12-30,257.5400085449219 +ACN,2020-12-31,261.2099914550781 +ACN,2021-01-04,256.4599914550781 +ACN,2021-01-05,257.9200134277344 +ACN,2021-01-06,260.739990234375 +ACN,2021-01-07,263.20001220703125 +ACN,2021-01-08,264.1600036621094 +ACN,2021-01-11,260.3500061035156 +ACN,2021-01-12,258.3999938964844 +ACN,2021-01-13,257.0799865722656 +ACN,2021-01-14,255.0 +ACN,2021-01-15,253.64999389648438 +ACN,2021-01-19,255.83999633789062 +ACN,2021-01-20,261.6700134277344 +ACN,2021-01-21,257.94000244140625 +ACN,2021-01-22,254.77000427246094 +ACN,2021-01-25,252.0399932861328 +ACN,2021-01-26,252.99000549316406 +ACN,2021-01-27,246.10000610351562 +ACN,2021-01-28,249.33999633789062 +ACN,2021-01-29,241.9199981689453 +ACN,2021-02-01,247.57000732421875 +ACN,2021-02-02,248.75 +ACN,2021-02-03,248.3699951171875 +ACN,2021-02-04,253.00999450683594 +ACN,2021-02-05,253.5399932861328 +ACN,2021-02-08,257.30999755859375 +ACN,2021-02-09,257.67999267578125 +ACN,2021-02-10,256.94000244140625 +ACN,2021-02-11,258.9700012207031 +ACN,2021-02-12,257.4700012207031 +ACN,2021-02-16,257.04998779296875 +ACN,2021-02-17,258.7799987792969 +ACN,2021-02-18,257.6300048828125 +ACN,2021-02-19,254.2899932861328 +ACN,2021-02-22,252.6300048828125 +ACN,2021-02-23,256.19000244140625 +ACN,2021-02-24,259.2699890136719 +ACN,2021-02-25,253.77999877929688 +ACN,2021-02-26,250.89999389648438 +ACN,2021-03-01,258.1600036621094 +ACN,2021-03-02,259.2300109863281 +ACN,2021-03-03,254.17999267578125 +ACN,2021-03-04,247.0 +ACN,2021-03-05,249.50999450683594 +ACN,2021-03-08,249.38999938964844 +ACN,2021-03-09,254.3699951171875 +ACN,2021-03-10,257.1400146484375 +ACN,2021-03-11,266.3699951171875 +ACN,2021-03-12,264.95001220703125 +ACN,2021-03-15,266.260009765625 +ACN,2021-03-16,263.5199890136719 +ACN,2021-03-17,264.2699890136719 +ACN,2021-03-18,266.8900146484375 +ACN,2021-03-19,263.7799987792969 +ACN,2021-03-22,265.20001220703125 +ACN,2021-03-23,266.0299987792969 +ACN,2021-03-24,267.54998779296875 +ACN,2021-03-25,268.6099853515625 +ACN,2021-03-26,280.7699890136719 +ACN,2021-03-29,279.5400085449219 +ACN,2021-03-30,278.54998779296875 +ACN,2021-03-31,276.25 +ACN,2021-04-01,278.3399963378906 +ACN,2021-04-05,281.1300048828125 +ACN,2021-04-06,281.6300048828125 +ACN,2021-04-07,282.57000732421875 +ACN,2021-04-08,284.4200134277344 +ACN,2021-04-09,287.7099914550781 +ACN,2021-04-12,287.5400085449219 +ACN,2021-04-13,285.2200012207031 +ACN,2021-04-14,284.44000244140625 +ACN,2021-04-15,285.1499938964844 +ACN,2021-04-16,286.9599914550781 +ACN,2021-04-19,286.5400085449219 +ACN,2021-04-20,288.6000061035156 +ACN,2021-04-21,290.7200012207031 +ACN,2021-04-22,290.1600036621094 +ACN,2021-04-23,291.739990234375 +ACN,2021-04-26,289.5199890136719 +ACN,2021-04-27,290.25 +ACN,2021-04-28,290.2699890136719 +ACN,2021-04-29,292.5400085449219 +ACN,2021-04-30,289.9700012207031 +ACN,2021-05-03,292.1700134277344 +ACN,2021-05-04,291.6000061035156 +ACN,2021-05-05,289.5199890136719 +ACN,2021-05-06,291.1600036621094 +ACN,2021-05-07,291.5299987792969 +ACN,2021-05-10,290.6099853515625 +ACN,2021-05-11,287.95001220703125 +ACN,2021-05-12,279.3900146484375 +ACN,2021-05-13,285.32000732421875 +ACN,2021-05-14,288.20001220703125 +ACN,2021-05-17,287.0 +ACN,2021-05-18,283.010009765625 +ACN,2021-05-19,280.9700012207031 +ACN,2021-05-20,283.95001220703125 +ACN,2021-05-21,283.3800048828125 +ACN,2021-05-24,284.8500061035156 +ACN,2021-05-25,285.989990234375 +ACN,2021-05-26,283.95001220703125 +ACN,2021-05-27,280.04998779296875 +ACN,2021-05-28,282.1600036621094 +ACN,2021-06-01,280.8800048828125 +ACN,2021-06-02,281.79998779296875 +ACN,2021-06-03,279.6300048828125 +ACN,2021-06-04,283.1700134277344 +ACN,2021-06-07,282.19000244140625 +ACN,2021-06-08,281.45001220703125 +ACN,2021-06-09,282.1099853515625 +ACN,2021-06-10,284.2200012207031 +ACN,2021-06-11,285.2799987792969 +ACN,2021-06-14,285.7099914550781 +ACN,2021-06-15,286.19000244140625 +ACN,2021-06-16,283.94000244140625 +ACN,2021-06-17,284.7699890136719 +ACN,2021-06-18,281.25 +ACN,2021-06-21,285.55999755859375 +ACN,2021-06-22,285.6600036621094 +ACN,2021-06-23,285.70001220703125 +ACN,2021-06-24,291.55999755859375 +ACN,2021-06-25,294.6600036621094 +ACN,2021-06-28,293.8999938964844 +ACN,2021-06-29,296.42999267578125 +ACN,2021-06-30,294.7900085449219 +ACN,2021-07-01,300.0 +ACN,2021-07-02,304.8399963378906 +ACN,2021-07-06,305.3999938964844 +ACN,2021-07-07,309.6099853515625 +ACN,2021-07-08,309.1499938964844 +ACN,2021-07-09,312.6199951171875 +ACN,2021-07-12,311.57000732421875 +ACN,2021-07-13,312.6300048828125 +ACN,2021-07-14,314.3900146484375 +ACN,2021-07-15,314.94000244140625 +ACN,2021-07-16,311.9100036621094 +ACN,2021-07-19,309.17999267578125 +ACN,2021-07-20,312.05999755859375 +ACN,2021-07-21,313.7699890136719 +ACN,2021-07-22,314.260009765625 +ACN,2021-07-23,318.6499938964844 +ACN,2021-07-26,318.9800109863281 +ACN,2021-07-27,319.8900146484375 +ACN,2021-07-28,316.30999755859375 +ACN,2021-07-29,318.3500061035156 +ACN,2021-07-30,317.67999267578125 +ACN,2021-08-02,316.0799865722656 +ACN,2021-08-03,318.5199890136719 +ACN,2021-08-04,316.7699890136719 +ACN,2021-08-05,320.30999755859375 +ACN,2021-08-06,321.8299865722656 +ACN,2021-08-09,319.5199890136719 +ACN,2021-08-10,320.17999267578125 +ACN,2021-08-11,319.7900085449219 +ACN,2021-08-12,321.760009765625 +ACN,2021-08-13,323.45001220703125 +ACN,2021-08-16,328.25 +ACN,2021-08-17,329.29998779296875 +ACN,2021-08-18,324.54998779296875 +ACN,2021-08-19,328.25 +ACN,2021-08-20,332.6499938964844 +ACN,2021-08-23,332.9200134277344 +ACN,2021-08-24,330.9100036621094 +ACN,2021-08-25,333.44000244140625 +ACN,2021-08-26,333.2300109863281 +ACN,2021-08-27,335.6600036621094 +ACN,2021-08-30,337.0 +ACN,2021-08-31,336.55999755859375 +ACN,2021-09-01,337.8999938964844 +ACN,2021-09-02,341.0 +ACN,2021-09-03,343.3299865722656 +ACN,2021-09-07,341.489990234375 +ACN,2021-09-08,340.32000732421875 +ACN,2021-09-09,341.1000061035156 +ACN,2021-09-10,341.9200134277344 +ACN,2021-09-13,339.44000244140625 +ACN,2021-09-14,340.7200012207031 +ACN,2021-09-15,344.42999267578125 +ACN,2021-09-16,342.2300109863281 +ACN,2021-09-17,335.3999938964844 +ACN,2021-09-20,332.2900085449219 +ACN,2021-09-21,331.1499938964844 +ACN,2021-09-22,334.6600036621094 +ACN,2021-09-23,343.0 +ACN,2021-09-24,339.2300109863281 +ACN,2021-09-27,334.510009765625 +ACN,2021-09-28,324.2099914550781 +ACN,2021-09-29,323.5299987792969 +ACN,2021-09-30,319.9200134277344 +ACN,2021-10-01,324.8599853515625 +ACN,2021-10-04,319.489990234375 +ACN,2021-10-05,325.1199951171875 +ACN,2021-10-06,325.19000244140625 +ACN,2021-10-07,326.25 +ACN,2021-10-08,325.19000244140625 +ACN,2021-10-11,326.5 +ACN,2021-10-12,327.69000244140625 +ACN,2021-10-13,330.17999267578125 +ACN,2021-10-14,339.0400085449219 +ACN,2021-10-15,341.82000732421875 +ACN,2021-10-18,343.17999267578125 +ACN,2021-10-19,349.739990234375 +ACN,2021-10-20,345.79998779296875 +ACN,2021-10-21,347.1199951171875 +ACN,2021-10-22,353.7900085449219 +ACN,2021-10-25,356.44000244140625 +ACN,2021-10-26,356.3399963378906 +ACN,2021-10-27,354.04998779296875 +ACN,2021-10-28,356.32000732421875 +ACN,2021-10-29,358.7900085449219 +ACN,2021-11-01,355.32000732421875 +ACN,2021-11-02,361.5 +ACN,2021-11-03,362.1000061035156 +ACN,2021-11-04,366.79998779296875 +ACN,2021-11-05,368.4599914550781 +ACN,2021-11-08,366.92999267578125 +ACN,2021-11-09,367.4700012207031 +ACN,2021-11-10,364.739990234375 +ACN,2021-11-11,366.2099914550781 +ACN,2021-11-12,371.2300109863281 +ACN,2021-11-15,368.45001220703125 +ACN,2021-11-16,371.1600036621094 +ACN,2021-11-17,372.7799987792969 +ACN,2021-11-18,370.7799987792969 +ACN,2021-11-19,369.7900085449219 +ACN,2021-11-22,363.29998779296875 +ACN,2021-11-23,360.70001220703125 +ACN,2021-11-24,362.3699951171875 +ACN,2021-11-26,353.6000061035156 +ACN,2021-11-29,365.82000732421875 +ACN,2021-11-30,357.3999938964844 +ACN,2021-12-01,360.1400146484375 +ACN,2021-12-02,365.29998779296875 +ACN,2021-12-03,361.4200134277344 +ACN,2021-12-06,362.2300109863281 +ACN,2021-12-07,371.3399963378906 +ACN,2021-12-08,374.5299987792969 +ACN,2021-12-09,371.45001220703125 +ACN,2021-12-10,379.44000244140625 +ACN,2021-12-13,377.7200012207031 +ACN,2021-12-14,369.7300109863281 +ACN,2021-12-15,375.29998779296875 +ACN,2021-12-16,400.6000061035156 +ACN,2021-12-17,396.239990234375 +ACN,2021-12-20,385.7799987792969 +ACN,2021-12-21,392.8900146484375 +ACN,2021-12-22,403.69000244140625 +ACN,2021-12-23,403.30999755859375 +ACN,2021-12-27,415.3299865722656 +ACN,2021-12-28,415.2699890136719 +ACN,2021-12-29,415.4200134277344 +ACN,2021-12-30,413.8299865722656 +ACN,2021-12-31,414.54998779296875 +ACN,2022-01-03,407.2099914550781 +ACN,2022-01-04,404.29998779296875 +ACN,2022-01-05,397.17999267578125 +ACN,2022-01-06,378.0 +ACN,2022-01-07,370.75 +ACN,2022-01-10,373.0 +ACN,2022-01-11,375.1099853515625 +ACN,2022-01-12,377.19000244140625 +ACN,2022-01-13,361.3699951171875 +ACN,2022-01-14,353.3599853515625 +ACN,2022-01-18,348.2799987792969 +ACN,2022-01-19,343.739990234375 +ACN,2022-01-20,342.69000244140625 +ACN,2022-01-21,335.6300048828125 +ACN,2022-01-24,339.0 +ACN,2022-01-25,334.95001220703125 +ACN,2022-01-26,329.8900146484375 +ACN,2022-01-27,333.3599853515625 +ACN,2022-01-28,342.8500061035156 +ACN,2022-01-31,353.5799865722656 +ACN,2022-02-01,353.4200134277344 +ACN,2022-02-02,359.4700012207031 +ACN,2022-02-03,345.54998779296875 +ACN,2022-02-04,347.5 +ACN,2022-02-07,343.9599914550781 +ACN,2022-02-08,345.07000732421875 +ACN,2022-02-09,355.5299987792969 +ACN,2022-02-10,342.3900146484375 +ACN,2022-02-11,329.17999267578125 +ACN,2022-02-14,326.1300048828125 +ACN,2022-02-15,329.4100036621094 +ACN,2022-02-16,333.7200012207031 +ACN,2022-02-17,322.9100036621094 +ACN,2022-02-18,321.17999267578125 +ACN,2022-02-22,321.1099853515625 +ACN,2022-02-23,313.1600036621094 +ACN,2022-02-24,316.1700134277344 +ACN,2022-02-25,322.510009765625 +ACN,2022-02-28,316.0199890136719 +ACN,2022-03-01,311.3500061035156 +ACN,2022-03-02,318.3299865722656 +ACN,2022-03-03,318.95001220703125 +ACN,2022-03-04,314.1600036621094 +ACN,2022-03-07,305.0199890136719 +ACN,2022-03-08,301.6199951171875 +ACN,2022-03-09,309.4200134277344 +ACN,2022-03-10,309.5199890136719 +ACN,2022-03-11,311.5799865722656 +ACN,2022-03-14,307.67999267578125 +ACN,2022-03-15,316.2300109863281 +ACN,2022-03-16,324.9100036621094 +ACN,2022-03-17,319.5 +ACN,2022-03-18,323.95001220703125 +ACN,2022-03-21,324.5 +ACN,2022-03-22,327.4700012207031 +ACN,2022-03-23,320.5 +ACN,2022-03-24,325.2900085449219 +ACN,2022-03-25,327.7099914550781 +ACN,2022-03-28,330.739990234375 +ACN,2022-03-29,340.69000244140625 +ACN,2022-03-30,338.4599914550781 +ACN,2022-03-31,337.2300109863281 +ACN,2022-04-01,340.6400146484375 +ACN,2022-04-04,344.4700012207031 +ACN,2022-04-05,342.82000732421875 +ACN,2022-04-06,340.260009765625 +ACN,2022-04-07,341.7699890136719 +ACN,2022-04-08,338.9200134277344 +ACN,2022-04-11,327.2699890136719 +ACN,2022-04-12,326.7300109863281 +ACN,2022-04-13,325.5899963378906 +ACN,2022-04-14,319.4700012207031 +ACN,2022-04-18,313.6000061035156 +ACN,2022-04-19,320.57000732421875 +ACN,2022-04-20,323.6700134277344 +ACN,2022-04-21,322.30999755859375 +ACN,2022-04-22,310.79998779296875 +ACN,2022-04-25,316.82000732421875 +ACN,2022-04-26,303.1000061035156 +ACN,2022-04-27,303.1000061035156 +ACN,2022-04-28,313.8399963378906 +ACN,2022-04-29,300.3599853515625 +ACN,2022-05-02,304.6000061035156 +ACN,2022-05-03,304.82000732421875 +ACN,2022-05-04,314.8599853515625 +ACN,2022-05-05,298.70001220703125 +ACN,2022-05-06,295.739990234375 +ACN,2022-05-09,287.489990234375 +ACN,2022-05-10,287.5899963378906 +ACN,2022-05-11,280.94000244140625 +ACN,2022-05-12,281.2099914550781 +ACN,2022-05-13,286.7699890136719 +ACN,2022-05-16,286.1700134277344 +ACN,2022-05-17,291.07000732421875 +ACN,2022-05-18,274.1600036621094 +ACN,2022-05-19,273.6099853515625 +ACN,2022-05-20,276.6499938964844 +ACN,2022-05-23,283.3900146484375 +ACN,2022-05-24,279.30999755859375 +ACN,2022-05-25,279.6400146484375 +ACN,2022-05-26,291.54998779296875 +ACN,2022-05-27,304.1499938964844 +ACN,2022-05-31,298.4599914550781 +ACN,2022-06-01,298.6499938964844 +ACN,2022-06-02,306.6199951171875 +ACN,2022-06-03,304.95001220703125 +ACN,2022-06-06,304.7300109863281 +ACN,2022-06-07,306.5299987792969 +ACN,2022-06-08,302.6400146484375 +ACN,2022-06-09,295.42999267578125 +ACN,2022-06-10,286.010009765625 +ACN,2022-06-13,276.5 +ACN,2022-06-14,275.1199951171875 +ACN,2022-06-15,281.19000244140625 +ACN,2022-06-16,270.8999938964844 +ACN,2022-06-17,275.3800048828125 +ACN,2022-06-21,282.7300109863281 +ACN,2022-06-22,286.3999938964844 +ACN,2022-06-23,285.8299865722656 +ACN,2022-06-24,299.3699951171875 +ACN,2022-06-27,292.6199951171875 +ACN,2022-06-28,283.79998779296875 +ACN,2022-06-29,279.80999755859375 +ACN,2022-06-30,277.6499938964844 +ACN,2022-07-01,280.6499938964844 +ACN,2022-07-05,275.1700134277344 +ACN,2022-07-06,275.94000244140625 +ACN,2022-07-07,279.3999938964844 +ACN,2022-07-08,279.07000732421875 +ACN,2022-07-11,274.8699951171875 +ACN,2022-07-12,273.6700134277344 +ACN,2022-07-13,272.1700134277344 +ACN,2022-07-14,268.6700134277344 +ACN,2022-07-15,271.5199890136719 +ACN,2022-07-18,268.6499938964844 +ACN,2022-07-19,280.0400085449219 +ACN,2022-07-20,281.6600036621094 +ACN,2022-07-21,288.010009765625 +ACN,2022-07-22,288.010009765625 +ACN,2022-07-25,289.2900085449219 +ACN,2022-07-26,285.17999267578125 +ACN,2022-07-27,297.5299987792969 +ACN,2022-07-28,303.67999267578125 +ACN,2022-07-29,306.260009765625 +ACN,2022-08-01,304.739990234375 +ACN,2022-08-02,302.4800109863281 +ACN,2022-08-03,308.1700134277344 +ACN,2022-08-04,310.6099853515625 +ACN,2022-08-05,309.3500061035156 +ACN,2022-08-08,310.3299865722656 +ACN,2022-08-09,309.7900085449219 +ACN,2022-08-10,316.4800109863281 +ACN,2022-08-11,314.4200134277344 +ACN,2022-08-12,320.44000244140625 +ACN,2022-08-15,320.3299865722656 +ACN,2022-08-16,320.7799987792969 +ACN,2022-08-17,318.45001220703125 +ACN,2022-08-18,319.4599914550781 +ACN,2022-08-19,315.2900085449219 +ACN,2022-08-22,310.0 +ACN,2022-08-23,306.70001220703125 +ACN,2022-08-24,306.260009765625 +ACN,2022-08-25,309.7699890136719 +ACN,2022-08-26,298.1300048828125 +ACN,2022-08-29,295.1400146484375 +ACN,2022-08-30,292.5 +ACN,2022-08-31,288.4599914550781 +ACN,2022-09-01,288.7900085449219 +ACN,2022-09-02,284.07000732421875 +ACN,2022-09-06,283.4599914550781 +ACN,2022-09-07,286.760009765625 +ACN,2022-09-08,287.9599914550781 +ACN,2022-09-09,290.54998779296875 +ACN,2022-09-12,295.260009765625 +ACN,2022-09-13,281.5199890136719 +ACN,2022-09-14,278.5299987792969 +ACN,2022-09-15,273.8599853515625 +ACN,2022-09-16,272.67999267578125 +ACN,2022-09-19,274.9800109863281 +ACN,2022-09-20,270.239990234375 +ACN,2022-09-21,265.4200134277344 +ACN,2022-09-22,262.32000732421875 +ACN,2022-09-23,259.9800109863281 +ACN,2022-09-26,257.5400085449219 +ACN,2022-09-27,256.3399963378906 +ACN,2022-09-28,261.92999267578125 +ACN,2022-09-29,258.2699890136719 +ACN,2022-09-30,257.29998779296875 +ACN,2022-10-03,264.8900146484375 +ACN,2022-10-04,274.30999755859375 +ACN,2022-10-05,274.3399963378906 +ACN,2022-10-06,269.4700012207031 +ACN,2022-10-07,259.7099914550781 +ACN,2022-10-10,257.8500061035156 +ACN,2022-10-11,252.97999572753906 +ACN,2022-10-12,250.07000732421875 +ACN,2022-10-13,257.4599914550781 +ACN,2022-10-14,252.72000122070312 +ACN,2022-10-17,262.2200012207031 +ACN,2022-10-18,264.04998779296875 +ACN,2022-10-19,264.05999755859375 +ACN,2022-10-20,261.7799987792969 +ACN,2022-10-21,269.57000732421875 +ACN,2022-10-24,275.30999755859375 +ACN,2022-10-25,280.6099853515625 +ACN,2022-10-26,279.8699951171875 +ACN,2022-10-27,278.8399963378906 +ACN,2022-10-28,287.7799987792969 +ACN,2022-10-31,283.8999938964844 +ACN,2022-11-01,281.4700012207031 +ACN,2022-11-02,272.45001220703125 +ACN,2022-11-03,256.8800048828125 +ACN,2022-11-04,261.1600036621094 +ACN,2022-11-07,269.07000732421875 +ACN,2022-11-08,269.0299987792969 +ACN,2022-11-09,266.44000244140625 +ACN,2022-11-10,287.0199890136719 +ACN,2022-11-11,290.0899963378906 +ACN,2022-11-14,288.9100036621094 +ACN,2022-11-15,292.6499938964844 +ACN,2022-11-16,291.510009765625 +ACN,2022-11-17,287.1400146484375 +ACN,2022-11-18,286.5 +ACN,2022-11-21,287.0199890136719 +ACN,2022-11-22,292.8900146484375 +ACN,2022-11-23,294.5299987792969 +ACN,2022-11-25,296.3999938964844 +ACN,2022-11-28,290.6000061035156 +ACN,2022-11-29,287.9800109863281 +ACN,2022-11-30,300.92999267578125 +ACN,2022-12-01,302.8299865722656 +ACN,2022-12-02,300.1300048828125 +ACN,2022-12-05,292.739990234375 +ACN,2022-12-06,285.4100036621094 +ACN,2022-12-07,286.69000244140625 +ACN,2022-12-08,292.1499938964844 +ACN,2022-12-09,288.4100036621094 +ACN,2022-12-12,292.3399963378906 +ACN,2022-12-13,295.3500061035156 +ACN,2022-12-14,291.45001220703125 +ACN,2022-12-15,281.1199951171875 +ACN,2022-12-16,264.4800109863281 +ACN,2022-12-19,255.39999389648438 +ACN,2022-12-20,261.8999938964844 +ACN,2022-12-21,268.9200134277344 +ACN,2022-12-22,264.760009765625 +ACN,2022-12-23,266.0899963378906 +ACN,2022-12-27,265.30999755859375 +ACN,2022-12-28,263.1199951171875 +ACN,2022-12-29,268.3800048828125 +ACN,2022-12-30,266.8399963378906 +ACN,2023-01-03,270.260009765625 +ACN,2023-01-04,269.3399963378906 +ACN,2023-01-05,262.9800109863281 +ACN,2023-01-06,269.2099914550781 +ACN,2023-01-09,273.75 +ACN,2023-01-10,274.92999267578125 +ACN,2023-01-11,281.0799865722656 +ACN,2023-01-12,283.8399963378906 +ACN,2023-01-13,282.1400146484375 +ACN,2023-01-17,284.8800048828125 +ACN,2023-01-18,277.8999938964844 +ACN,2023-01-19,272.8900146484375 +ACN,2023-01-20,280.4700012207031 +ACN,2023-01-23,279.3399963378906 +ACN,2023-01-24,274.8699951171875 +ACN,2023-01-25,273.1600036621094 +ACN,2023-01-26,274.260009765625 +ACN,2023-01-27,277.2699890136719 +ACN,2023-01-30,274.32000732421875 +ACN,2023-01-31,279.04998779296875 +ACN,2023-02-01,283.6000061035156 +ACN,2023-02-02,294.1000061035156 +ACN,2023-02-03,289.2200012207031 +ACN,2023-02-06,284.4800109863281 +ACN,2023-02-07,287.82000732421875 +ACN,2023-02-08,284.7099914550781 +ACN,2023-02-09,285.1600036621094 +ACN,2023-02-10,283.9599914550781 +ACN,2023-02-13,288.3500061035156 +ACN,2023-02-14,284.7699890136719 +ACN,2023-02-15,287.6499938964844 +ACN,2023-02-16,281.2200012207031 +ACN,2023-02-17,277.04998779296875 +ACN,2023-02-21,269.1499938964844 +ACN,2023-02-22,269.6300048828125 +ACN,2023-02-23,271.2300109863281 +ACN,2023-02-24,266.5299987792969 +ACN,2023-02-27,266.25 +ACN,2023-02-28,265.54998779296875 +ACN,2023-03-01,263.5899963378906 +ACN,2023-03-02,265.260009765625 +ACN,2023-03-03,269.20001220703125 +ACN,2023-03-06,269.6300048828125 +ACN,2023-03-07,264.20001220703125 +ACN,2023-03-08,263.6600036621094 +ACN,2023-03-09,259.760009765625 +ACN,2023-03-10,252.9499969482422 +ACN,2023-03-13,251.30999755859375 +ACN,2023-03-14,252.47999572753906 +ACN,2023-03-15,246.1699981689453 +ACN,2023-03-16,252.9199981689453 +ACN,2023-03-17,250.0 +ACN,2023-03-20,252.5500030517578 +ACN,2023-03-21,257.6199951171875 +ACN,2023-03-22,253.27000427246094 +ACN,2023-03-23,271.6600036621094 +ACN,2023-03-24,272.0 +ACN,2023-03-27,273.9599914550781 +ACN,2023-03-28,275.0 +ACN,2023-03-29,279.94000244140625 +ACN,2023-03-30,282.6600036621094 +ACN,2023-03-31,285.80999755859375 +ACN,2023-04-03,285.8399963378906 +ACN,2023-04-04,285.8399963378906 +ACN,2023-04-05,281.3299865722656 +ACN,2023-04-06,281.70001220703125 +ACN,2023-04-10,281.67999267578125 +ACN,2023-04-11,286.3299865722656 +ACN,2023-04-12,283.760009765625 +ACN,2023-04-13,285.2699890136719 +ACN,2023-04-14,279.25 +ACN,2023-04-17,279.9800109863281 +ACN,2023-04-18,279.9599914550781 +ACN,2023-04-19,279.8999938964844 +ACN,2023-04-20,275.54998779296875 +ACN,2023-04-21,276.3299865722656 +ACN,2023-04-24,277.25 +ACN,2023-04-25,270.70001220703125 +ACN,2023-04-26,271.2099914550781 +ACN,2023-04-27,275.45001220703125 +ACN,2023-04-28,280.2900085449219 +ACN,2023-05-01,279.4200134277344 +ACN,2023-05-02,276.739990234375 +ACN,2023-05-03,275.17999267578125 +ACN,2023-05-04,266.5 +ACN,2023-05-05,265.6499938964844 diff --git a/scraper/Companies_Data/ACN_Data/ACNmeta_data.csv b/scraper/Companies_Data/ACN_Data/ACNmeta_data.csv new file mode 100644 index 0000000..9cba2f5 --- /dev/null +++ b/scraper/Companies_Data/ACN_Data/ACNmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Accenture plc Class A (Ireland),Application Software,David P. Rowland,ACN.png diff --git a/scraper/Companies_Data/ADBE_Data/ADBE_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/ADBE_Data/ADBE_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..be01316 --- /dev/null +++ b/scraper/Companies_Data/ADBE_Data/ADBE_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-11-30,6494925000.0,3149343000.0,2650221000.0,20762400000.0,4138267000.0 +1,2020-11-30,8146000000.0,,4478000000.0,24284000000.0,4708000000.0 +2,2021-11-30,8651000000.0,,3844000000.0,27241000000.0,4673000000.0 +3,2022-11-30,8996000000.0,500000000.0,4236000000.0,27165000000.0,4633000000.0 +4,2022-02-28,7476000000.0,499000000.0,2739000000.0,25976000000.0,4665000000.0 +5,2022-05-31,7908000000.0,499000000.0,3365000000.0,26326000000.0,4658000000.0 +6,2022-08-31,8489000000.0,500000000.0,3870000000.0,26744000000.0,4641000000.0 +7,2022-11-30,8996000000.0,500000000.0,4236000000.0,27165000000.0,4633000000.0 +8,2023-02-28,8342000000.0,,4072000000.0,26667000000.0,4126000000.0 diff --git a/scraper/Companies_Data/ADBE_Data/ADBE_current_ratios.csv b/scraper/Companies_Data/ADBE_Data/ADBE_current_ratios.csv new file mode 100644 index 0000000..58187db --- /dev/null +++ b/scraper/Companies_Data/ADBE_Data/ADBE_current_ratios.csv @@ -0,0 +1,12 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +ADBE,2022-02-28,46.674651,1.821,14.25113,14.929309 +ADBE,2022-04-06,,,, +ADBE,2022-05-31,41.358491,1.8,12.358687,14.285793 +ADBE,2022-08-31,36.46875,1.3471,10.670993,12.496955 +ADBE,2022-11-30,34.016765,1.7063,9.53067,11.156888 +ADBE,2023-02-28,32.074257,1.4056,8.666389,10.5726 +ADBE,2023-03-07,34.138614,1.496,9.224174,11.253072 +ADBE,2023-03-08,,,, +ADBE,2023-04-26,35.769458,1.568,9.424956,11.722907 +ADBE,2023-04-27,,,, +ADBE,2023-04-28,,,, diff --git a/scraper/Companies_Data/ADBE_Data/ADBE_price_history.csv b/scraper/Companies_Data/ADBE_Data/ADBE_price_history.csv new file mode 100644 index 0000000..7d2bf94 --- /dev/null +++ b/scraper/Companies_Data/ADBE_Data/ADBE_price_history.csv @@ -0,0 +1,9258 @@ +symbol,date,Closing Price +ADBE,1986-08-13,0.2109380066394806 +ADBE,1986-08-14,0.2226559966802597 +ADBE,1986-08-15,0.21875 +ADBE,1986-08-18,0.2109380066394806 +ADBE,1986-08-19,0.2148440033197403 +ADBE,1986-08-20,0.2148440033197403 +ADBE,1986-08-21,0.2226559966802597 +ADBE,1986-08-22,0.2226559966802597 +ADBE,1986-08-25,0.2148440033197403 +ADBE,1986-08-26,0.2148440033197403 +ADBE,1986-08-27,0.2148440033197403 +ADBE,1986-08-28,0.2070309966802597 +ADBE,1986-08-29,0.2070309966802597 +ADBE,1986-09-02,0.2226559966802597 +ADBE,1986-09-03,0.2226559966802597 +ADBE,1986-09-04,0.25 +ADBE,1986-09-05,0.2460940033197403 +ADBE,1986-09-08,0.2421880066394806 +ADBE,1986-09-09,0.25 +ADBE,1986-09-10,0.2617189884185791 +ADBE,1986-09-11,0.2304690033197403 +ADBE,1986-09-12,0.234375 +ADBE,1986-09-15,0.2578130066394806 +ADBE,1986-09-16,0.2695310115814209 +ADBE,1986-09-17,0.2890630066394806 +ADBE,1986-09-18,0.2890630066394806 +ADBE,1986-09-19,0.2890630066394806 +ADBE,1986-09-22,0.2773439884185791 +ADBE,1986-09-23,0.2695310115814209 +ADBE,1986-09-24,0.2734380066394806 +ADBE,1986-09-25,0.265625 +ADBE,1986-09-26,0.265625 +ADBE,1986-09-29,0.2695310115814209 +ADBE,1986-09-30,0.2695310115814209 +ADBE,1986-10-01,0.2695310115814209 +ADBE,1986-10-02,0.2695310115814209 +ADBE,1986-10-03,0.2695310115814209 +ADBE,1986-10-06,0.2734380066394806 +ADBE,1986-10-07,0.2734380066394806 +ADBE,1986-10-08,0.2734380066394806 +ADBE,1986-10-09,0.2734380066394806 +ADBE,1986-10-10,0.2734380066394806 +ADBE,1986-10-13,0.2773439884185791 +ADBE,1986-10-14,0.2773439884185791 +ADBE,1986-10-15,0.2773439884185791 +ADBE,1986-10-16,0.2773439884185791 +ADBE,1986-10-17,0.2773439884185791 +ADBE,1986-10-20,0.2773439884185791 +ADBE,1986-10-21,0.2851560115814209 +ADBE,1986-10-22,0.2890630066394806 +ADBE,1986-10-23,0.2929689884185791 +ADBE,1986-10-24,0.3164060115814209 +ADBE,1986-10-27,0.3203130066394806 +ADBE,1986-10-28,0.3203130066394806 +ADBE,1986-10-29,0.3515630066394806 +ADBE,1986-10-30,0.3710939884185791 +ADBE,1986-10-31,0.36523398756980896 +ADBE,1986-11-03,0.3515630066394806 +ADBE,1986-11-04,0.34375 +ADBE,1986-11-05,0.3398439884185791 +ADBE,1986-11-06,0.3476560115814209 +ADBE,1986-11-07,0.3515630066394806 +ADBE,1986-11-10,0.359375 +ADBE,1986-11-11,0.359375 +ADBE,1986-11-12,0.359375 +ADBE,1986-11-13,0.3554689884185791 +ADBE,1986-11-14,0.359375 +ADBE,1986-11-17,0.3554689884185791 +ADBE,1986-11-18,0.3476560115814209 +ADBE,1986-11-19,0.3476560115814209 +ADBE,1986-11-20,0.3476560115814209 +ADBE,1986-11-21,0.3476560115814209 +ADBE,1986-11-24,0.3476560115814209 +ADBE,1986-11-25,0.3476560115814209 +ADBE,1986-11-26,0.36914101243019104 +ADBE,1986-11-28,0.3828130066394806 +ADBE,1986-12-01,0.38085898756980896 +ADBE,1986-12-02,0.3867189884185791 +ADBE,1986-12-03,0.3828130066394806 +ADBE,1986-12-04,0.3867189884185791 +ADBE,1986-12-05,0.3945310115814209 +ADBE,1986-12-08,0.4140630066394806 +ADBE,1986-12-09,0.3984380066394806 +ADBE,1986-12-10,0.3984380066394806 +ADBE,1986-12-11,0.3710939884185791 +ADBE,1986-12-12,0.375 +ADBE,1986-12-15,0.3710939884185791 +ADBE,1986-12-16,0.3671880066394806 +ADBE,1986-12-17,0.3632810115814209 +ADBE,1986-12-18,0.3671880066394806 +ADBE,1986-12-19,0.3671880066394806 +ADBE,1986-12-22,0.3671880066394806 +ADBE,1986-12-23,0.3828130066394806 +ADBE,1986-12-24,0.3945310115814209 +ADBE,1986-12-26,0.3984380066394806 +ADBE,1986-12-29,0.3867189884185791 +ADBE,1986-12-30,0.390625 +ADBE,1986-12-31,0.3984380066394806 +ADBE,1987-01-02,0.40625 +ADBE,1987-01-05,0.4179689884185791 +ADBE,1987-01-06,0.421875 +ADBE,1987-01-07,0.4257810115814209 +ADBE,1987-01-08,0.4414060115814209 +ADBE,1987-01-09,0.4414060115814209 +ADBE,1987-01-12,0.4609380066394806 +ADBE,1987-01-13,0.46875 +ADBE,1987-01-14,0.4804689884185791 +ADBE,1987-01-15,0.484375 +ADBE,1987-01-16,0.4882810115814209 +ADBE,1987-01-19,0.5078129768371582 +ADBE,1987-01-20,0.5429689884185791 +ADBE,1987-01-21,0.5390629768371582 +ADBE,1987-01-22,0.53125 +ADBE,1987-01-23,0.5703129768371582 +ADBE,1987-01-26,0.5546879768371582 +ADBE,1987-01-27,0.5625 +ADBE,1987-01-28,0.5625 +ADBE,1987-01-29,0.5390629768371582 +ADBE,1987-01-30,0.53125 +ADBE,1987-02-02,0.5390629768371582 +ADBE,1987-02-03,0.5546879768371582 +ADBE,1987-02-04,0.5625 +ADBE,1987-02-05,0.578125 +ADBE,1987-02-06,0.578125 +ADBE,1987-02-09,0.578125 +ADBE,1987-02-10,0.5859379768371582 +ADBE,1987-02-11,0.6328129768371582 +ADBE,1987-02-12,0.6679689884185791 +ADBE,1987-02-13,0.6992189884185791 +ADBE,1987-02-17,0.7109379768371582 +ADBE,1987-02-18,0.71875 +ADBE,1987-02-19,0.6914060115814209 +ADBE,1987-02-20,0.6289060115814209 +ADBE,1987-02-23,0.6484379768371582 +ADBE,1987-02-24,0.6875 +ADBE,1987-02-25,0.6953129768371582 +ADBE,1987-02-26,0.6953129768371582 +ADBE,1987-02-27,0.7109379768371582 +ADBE,1987-03-02,0.7148439884185791 +ADBE,1987-03-03,0.796875 +ADBE,1987-03-04,0.859375 +ADBE,1987-03-05,0.8671879768371582 +ADBE,1987-03-06,0.859375 +ADBE,1987-03-09,0.8828129768371582 +ADBE,1987-03-10,0.890625 +ADBE,1987-03-11,0.9257810115814209 +ADBE,1987-03-12,0.9609379768371582 +ADBE,1987-03-13,1.046875 +ADBE,1987-03-16,1.09375 +ADBE,1987-03-17,1.046875 +ADBE,1987-03-18,1.003906011581421 +ADBE,1987-03-19,1.015625 +ADBE,1987-03-20,0.9765629768371582 +ADBE,1987-03-23,0.890625 +ADBE,1987-03-24,0.921875 +ADBE,1987-03-25,0.9375 +ADBE,1987-03-26,1.0 +ADBE,1987-03-27,1.03125 +ADBE,1987-03-30,0.984375 +ADBE,1987-03-31,1.078125 +ADBE,1987-04-01,1.125 +ADBE,1987-04-02,1.25 +ADBE,1987-04-03,1.234375 +ADBE,1987-04-06,1.3046879768371582 +ADBE,1987-04-07,1.3203129768371582 +ADBE,1987-04-08,1.3203129768371582 +ADBE,1987-04-09,1.2578129768371582 +ADBE,1987-04-10,1.234375 +ADBE,1987-04-13,1.21875 +ADBE,1987-04-14,1.125 +ADBE,1987-04-15,1.15625 +ADBE,1987-04-16,1.265625 +ADBE,1987-04-20,1.203125 +ADBE,1987-04-21,1.265625 +ADBE,1987-04-22,1.3125 +ADBE,1987-04-23,1.296875 +ADBE,1987-04-24,1.296875 +ADBE,1987-04-27,1.296875 +ADBE,1987-04-28,1.4296879768371582 +ADBE,1987-04-29,1.515625 +ADBE,1987-04-30,1.515625 +ADBE,1987-05-01,1.5234379768371582 +ADBE,1987-05-04,1.511718988418579 +ADBE,1987-05-05,1.6875 +ADBE,1987-05-06,1.6640629768371582 +ADBE,1987-05-07,1.6875 +ADBE,1987-05-08,1.6875 +ADBE,1987-05-11,1.6484379768371582 +ADBE,1987-05-12,1.609375 +ADBE,1987-05-13,1.640625 +ADBE,1987-05-14,1.65625 +ADBE,1987-05-15,1.59375 +ADBE,1987-05-18,1.59375 +ADBE,1987-05-19,1.46875 +ADBE,1987-05-20,1.4765629768371582 +ADBE,1987-05-21,1.5175780057907104 +ADBE,1987-05-22,1.515625 +ADBE,1987-05-26,1.5078129768371582 +ADBE,1987-05-27,1.5078129768371582 +ADBE,1987-05-28,1.5078129768371582 +ADBE,1987-05-29,1.5 +ADBE,1987-06-01,1.484375 +ADBE,1987-06-02,1.484375 +ADBE,1987-06-03,1.390625 +ADBE,1987-06-04,1.328125 +ADBE,1987-06-05,1.25 +ADBE,1987-06-08,1.078125 +ADBE,1987-06-09,1.1953129768371582 +ADBE,1987-06-10,1.140625 +ADBE,1987-06-11,1.03125 +ADBE,1987-06-12,1.0546879768371582 +ADBE,1987-06-15,0.984375 +ADBE,1987-06-16,1.140625 +ADBE,1987-06-17,1.1875 +ADBE,1987-06-18,1.171875 +ADBE,1987-06-19,1.15625 +ADBE,1987-06-22,1.15625 +ADBE,1987-06-23,1.15625 +ADBE,1987-06-24,1.140625 +ADBE,1987-06-25,1.058593988418579 +ADBE,1987-06-26,1.125 +ADBE,1987-06-29,1.09375 +ADBE,1987-06-30,1.0859379768371582 +ADBE,1987-07-01,1.09375 +ADBE,1987-07-02,1.109375 +ADBE,1987-07-06,1.046875 +ADBE,1987-07-07,0.9453129768371582 +ADBE,1987-07-08,1.046875 +ADBE,1987-07-09,1.078125 +ADBE,1987-07-10,1.0390629768371582 +ADBE,1987-07-13,1.015625 +ADBE,1987-07-14,1.125 +ADBE,1987-07-15,1.078125 +ADBE,1987-07-16,1.046875 +ADBE,1987-07-17,1.046875 +ADBE,1987-07-20,1.03125 +ADBE,1987-07-21,1.0390629768371582 +ADBE,1987-07-22,1.015625 +ADBE,1987-07-23,0.9921879768371582 +ADBE,1987-07-24,1.0078129768371582 +ADBE,1987-07-27,1.0859379768371582 +ADBE,1987-07-28,1.042968988418579 +ADBE,1987-07-29,1.0 +ADBE,1987-07-30,1.0234379768371582 +ADBE,1987-07-31,1.03125 +ADBE,1987-08-03,1.0 +ADBE,1987-08-04,0.9921879768371582 +ADBE,1987-08-05,1.015625 +ADBE,1987-08-06,1.0625 +ADBE,1987-08-07,1.140625 +ADBE,1987-08-10,1.15625 +ADBE,1987-08-11,1.2109379768371582 +ADBE,1987-08-12,1.15625 +ADBE,1987-08-13,1.15625 +ADBE,1987-08-14,1.1328129768371582 +ADBE,1987-08-17,1.15625 +ADBE,1987-08-18,1.09375 +ADBE,1987-08-19,1.1015629768371582 +ADBE,1987-08-20,1.15625 +ADBE,1987-08-21,1.1171879768371582 +ADBE,1987-08-24,1.1015629768371582 +ADBE,1987-08-25,1.160156011581421 +ADBE,1987-08-26,1.109375 +ADBE,1987-08-27,1.109375 +ADBE,1987-08-28,1.0546879768371582 +ADBE,1987-08-31,1.0078129768371582 +ADBE,1987-09-01,1.046875 +ADBE,1987-09-02,1.0390629768371582 +ADBE,1987-09-03,1.046875 +ADBE,1987-09-04,1.0546879768371582 +ADBE,1987-09-08,1.015625 +ADBE,1987-09-09,1.0488280057907104 +ADBE,1987-09-10,1.140625 +ADBE,1987-09-11,1.125 +ADBE,1987-09-14,1.1015629768371582 +ADBE,1987-09-15,1.0703129768371582 +ADBE,1987-09-16,1.0859379768371582 +ADBE,1987-09-17,1.171875 +ADBE,1987-09-18,1.1875 +ADBE,1987-09-21,1.140625 +ADBE,1987-09-22,1.1640629768371582 +ADBE,1987-09-23,1.1640629768371582 +ADBE,1987-09-24,1.15625 +ADBE,1987-09-25,1.1875 +ADBE,1987-09-28,1.2265629768371582 +ADBE,1987-09-29,1.2421879768371582 +ADBE,1987-09-30,1.203125 +ADBE,1987-10-01,1.265625 +ADBE,1987-10-02,1.390625 +ADBE,1987-10-05,1.40625 +ADBE,1987-10-06,1.3359379768371582 +ADBE,1987-10-07,1.28125 +ADBE,1987-10-08,1.21875 +ADBE,1987-10-09,1.21875 +ADBE,1987-10-12,1.1953129768371582 +ADBE,1987-10-13,1.1953129768371582 +ADBE,1987-10-14,1.21875 +ADBE,1987-10-15,1.234375 +ADBE,1987-10-16,1.1875 +ADBE,1987-10-19,0.9375 +ADBE,1987-10-20,0.828125 +ADBE,1987-10-21,0.8828129768371582 +ADBE,1987-10-22,0.78125 +ADBE,1987-10-23,0.671875 +ADBE,1987-10-26,0.515625 +ADBE,1987-10-27,0.4609380066394806 +ADBE,1987-10-28,0.4609380066394806 +ADBE,1987-10-29,0.609375 +ADBE,1987-10-30,0.703125 +ADBE,1987-11-02,0.78125 +ADBE,1987-11-03,0.734375 +ADBE,1987-11-04,0.734375 +ADBE,1987-11-05,0.75 +ADBE,1987-11-06,0.6953129768371582 +ADBE,1987-11-09,0.71875 +ADBE,1987-11-10,0.703125 +ADBE,1987-11-11,0.71875 +ADBE,1987-11-12,0.78125 +ADBE,1987-11-13,0.734375 +ADBE,1987-11-16,0.734375 +ADBE,1987-11-17,0.71875 +ADBE,1987-11-18,0.734375 +ADBE,1987-11-19,0.6953129768371582 +ADBE,1987-11-20,0.6875 +ADBE,1987-11-23,0.7265629768371582 +ADBE,1987-11-24,0.765625 +ADBE,1987-11-25,0.828125 +ADBE,1987-11-27,0.8125 +ADBE,1987-11-30,0.7578129768371582 +ADBE,1987-12-01,0.7578129768371582 +ADBE,1987-12-02,0.78125 +ADBE,1987-12-03,0.7578129768371582 +ADBE,1987-12-04,0.75 +ADBE,1987-12-07,0.734375 +ADBE,1987-12-08,0.765625 +ADBE,1987-12-09,0.828125 +ADBE,1987-12-10,0.8515629768371582 +ADBE,1987-12-11,0.859375 +ADBE,1987-12-14,0.921875 +ADBE,1987-12-15,0.921875 +ADBE,1987-12-16,0.921875 +ADBE,1987-12-17,0.8828129768371582 +ADBE,1987-12-18,0.890625 +ADBE,1987-12-21,0.8984379768371582 +ADBE,1987-12-22,0.875 +ADBE,1987-12-23,0.8515629768371582 +ADBE,1987-12-24,0.84375 +ADBE,1987-12-28,0.84375 +ADBE,1987-12-29,0.8671879768371582 +ADBE,1987-12-30,0.90625 +ADBE,1987-12-31,0.921875 +ADBE,1988-01-04,0.9296879768371582 +ADBE,1988-01-05,0.9648439884185791 +ADBE,1988-01-06,0.90625 +ADBE,1988-01-07,0.90625 +ADBE,1988-01-08,0.8359379768371582 +ADBE,1988-01-11,0.8125 +ADBE,1988-01-12,0.8984379768371582 +ADBE,1988-01-13,0.8984379768371582 +ADBE,1988-01-14,0.8828129768371582 +ADBE,1988-01-15,0.921875 +ADBE,1988-01-18,0.8925780057907104 +ADBE,1988-01-19,0.8828129768371582 +ADBE,1988-01-20,0.7773439884185791 +ADBE,1988-01-21,0.78125 +ADBE,1988-01-22,0.796875 +ADBE,1988-01-25,0.828125 +ADBE,1988-01-26,0.8046879768371582 +ADBE,1988-01-27,0.8046879768371582 +ADBE,1988-01-28,0.8203129768371582 +ADBE,1988-01-29,0.828125 +ADBE,1988-02-01,0.8203129768371582 +ADBE,1988-02-02,0.8125 +ADBE,1988-02-03,0.765625 +ADBE,1988-02-04,0.75 +ADBE,1988-02-05,0.7617189884185791 +ADBE,1988-02-08,0.75 +ADBE,1988-02-09,0.8046879768371582 +ADBE,1988-02-10,0.828125 +ADBE,1988-02-11,0.796875 +ADBE,1988-02-12,0.8125 +ADBE,1988-02-16,0.8125 +ADBE,1988-02-17,0.8046879768371582 +ADBE,1988-02-18,0.84375 +ADBE,1988-02-19,0.890625 +ADBE,1988-02-22,0.9140629768371582 +ADBE,1988-02-23,0.9296879768371582 +ADBE,1988-02-24,0.9375 +ADBE,1988-02-25,0.9453129768371582 +ADBE,1988-02-26,0.8984379768371582 +ADBE,1988-02-29,0.90625 +ADBE,1988-03-01,0.9375 +ADBE,1988-03-02,0.96875 +ADBE,1988-03-03,1.0078129768371582 +ADBE,1988-03-04,1.0 +ADBE,1988-03-07,1.0 +ADBE,1988-03-08,1.0234379768371582 +ADBE,1988-03-09,1.03125 +ADBE,1988-03-10,0.96875 +ADBE,1988-03-11,0.9609379768371582 +ADBE,1988-03-14,1.0 +ADBE,1988-03-15,1.0 +ADBE,1988-03-16,0.9726560115814209 +ADBE,1988-03-17,0.9296879768371582 +ADBE,1988-03-18,0.9375 +ADBE,1988-03-21,1.015625 +ADBE,1988-03-22,1.0390629768371582 +ADBE,1988-03-23,1.015625 +ADBE,1988-03-24,1.0234379768371582 +ADBE,1988-03-25,0.984375 +ADBE,1988-03-28,0.984375 +ADBE,1988-03-29,1.0 +ADBE,1988-03-30,0.9765629768371582 +ADBE,1988-03-31,0.96875 +ADBE,1988-04-04,0.9296879768371582 +ADBE,1988-04-05,0.9375 +ADBE,1988-04-06,0.9921879768371582 +ADBE,1988-04-07,0.9921879768371582 +ADBE,1988-04-08,1.046875 +ADBE,1988-04-11,1.0703129768371582 +ADBE,1988-04-12,1.0703129768371582 +ADBE,1988-04-13,1.0390629768371582 +ADBE,1988-04-14,0.9921879768371582 +ADBE,1988-04-15,1.03125 +ADBE,1988-04-18,1.0546879768371582 +ADBE,1988-04-19,1.058593988418579 +ADBE,1988-04-20,1.046875 +ADBE,1988-04-21,1.046875 +ADBE,1988-04-22,1.0625 +ADBE,1988-04-25,1.0703129768371582 +ADBE,1988-04-26,1.09375 +ADBE,1988-04-27,1.109375 +ADBE,1988-04-28,1.1171879768371582 +ADBE,1988-04-29,1.09375 +ADBE,1988-05-02,1.1328129768371582 +ADBE,1988-05-03,1.140625 +ADBE,1988-05-04,1.1484379768371582 +ADBE,1988-05-05,1.1328129768371582 +ADBE,1988-05-06,1.1328129768371582 +ADBE,1988-05-09,1.09375 +ADBE,1988-05-10,1.1015629768371582 +ADBE,1988-05-11,1.09375 +ADBE,1988-05-12,1.078125 +ADBE,1988-05-13,1.0546879768371582 +ADBE,1988-05-16,1.0859379768371582 +ADBE,1988-05-17,1.0703129768371582 +ADBE,1988-05-18,1.046875 +ADBE,1988-05-19,1.015625 +ADBE,1988-05-20,1.0078129768371582 +ADBE,1988-05-23,1.003906011581421 +ADBE,1988-05-24,1.0390629768371582 +ADBE,1988-05-25,1.0234379768371582 +ADBE,1988-05-26,1.0625 +ADBE,1988-05-27,1.0546879768371582 +ADBE,1988-05-31,1.1015629768371582 +ADBE,1988-06-01,1.140625 +ADBE,1988-06-02,1.144531011581421 +ADBE,1988-06-03,1.1875 +ADBE,1988-06-06,1.191406011581421 +ADBE,1988-06-07,1.1953129768371582 +ADBE,1988-06-08,1.2421879768371582 +ADBE,1988-06-09,1.21875 +ADBE,1988-06-10,1.2265629768371582 +ADBE,1988-06-13,1.2265629768371582 +ADBE,1988-06-14,1.21875 +ADBE,1988-06-15,1.1796879768371582 +ADBE,1988-06-16,1.1875 +ADBE,1988-06-17,1.1796879768371582 +ADBE,1988-06-20,1.21875 +ADBE,1988-06-21,1.2265629768371582 +ADBE,1988-06-22,1.234375 +ADBE,1988-06-23,1.2421879768371582 +ADBE,1988-06-24,1.2421879768371582 +ADBE,1988-06-27,1.21875 +ADBE,1988-06-28,1.234375 +ADBE,1988-06-29,1.2421879768371582 +ADBE,1988-06-30,1.2578129768371582 +ADBE,1988-07-01,1.2734379768371582 +ADBE,1988-07-05,1.2578129768371582 +ADBE,1988-07-06,1.2734379768371582 +ADBE,1988-07-07,1.359375 +ADBE,1988-07-08,1.3515629768371582 +ADBE,1988-07-11,1.355468988418579 +ADBE,1988-07-12,1.3046879768371582 +ADBE,1988-07-13,1.328125 +ADBE,1988-07-14,1.3671879768371582 +ADBE,1988-07-15,1.3671879768371582 +ADBE,1988-07-18,1.359375 +ADBE,1988-07-19,1.34375 +ADBE,1988-07-20,1.2890629768371582 +ADBE,1988-07-21,1.2734379768371582 +ADBE,1988-07-22,1.2890629768371582 +ADBE,1988-07-25,1.34375 +ADBE,1988-07-26,1.34375 +ADBE,1988-07-27,1.296875 +ADBE,1988-07-28,1.296875 +ADBE,1988-07-29,1.296875 +ADBE,1988-08-01,1.3046879768371582 +ADBE,1988-08-02,1.296875 +ADBE,1988-08-03,1.308593988418579 +ADBE,1988-08-04,1.2890629768371582 +ADBE,1988-08-05,1.265625 +ADBE,1988-08-08,1.2734379768371582 +ADBE,1988-08-09,1.234375 +ADBE,1988-08-10,1.1875 +ADBE,1988-08-11,1.1953129768371582 +ADBE,1988-08-12,1.1875 +ADBE,1988-08-15,1.1640629768371582 +ADBE,1988-08-16,1.1875 +ADBE,1988-08-17,1.171875 +ADBE,1988-08-18,1.125 +ADBE,1988-08-19,1.09375 +ADBE,1988-08-22,1.097656011581421 +ADBE,1988-08-23,1.109375 +ADBE,1988-08-24,1.1328129768371582 +ADBE,1988-08-25,1.15625 +ADBE,1988-08-26,1.171875 +ADBE,1988-08-29,1.21875 +ADBE,1988-08-30,1.230468988418579 +ADBE,1988-08-31,1.21875 +ADBE,1988-09-01,1.175781011581421 +ADBE,1988-09-02,1.1953129768371582 +ADBE,1988-09-06,1.2109379768371582 +ADBE,1988-09-07,1.1640629768371582 +ADBE,1988-09-08,1.1796879768371582 +ADBE,1988-09-09,1.238281011581421 +ADBE,1988-09-12,1.2421879768371582 +ADBE,1988-09-13,1.2265629768371582 +ADBE,1988-09-14,1.265625 +ADBE,1988-09-15,1.2578129768371582 +ADBE,1988-09-16,1.265625 +ADBE,1988-09-19,1.2578129768371582 +ADBE,1988-09-20,1.328125 +ADBE,1988-09-21,1.3671879768371582 +ADBE,1988-09-22,1.359375 +ADBE,1988-09-23,1.3359379768371582 +ADBE,1988-09-26,1.3125 +ADBE,1988-09-27,1.3125 +ADBE,1988-09-28,1.296875 +ADBE,1988-09-29,1.3515629768371582 +ADBE,1988-09-30,1.359375 +ADBE,1988-10-03,1.3671879768371582 +ADBE,1988-10-04,1.40625 +ADBE,1988-10-05,1.3984379768371582 +ADBE,1988-10-06,1.421875 +ADBE,1988-10-07,1.3828129768371582 +ADBE,1988-10-10,1.375 +ADBE,1988-10-11,1.390625 +ADBE,1988-10-12,1.375 +ADBE,1988-10-13,1.378906011581421 +ADBE,1988-10-14,1.4296879768371582 +ADBE,1988-10-17,1.4296879768371582 +ADBE,1988-10-18,1.4375 +ADBE,1988-10-19,1.4765629768371582 +ADBE,1988-10-20,1.5390629768371582 +ADBE,1988-10-21,1.53125 +ADBE,1988-10-24,1.5234379768371582 +ADBE,1988-10-25,1.4609379768371582 +ADBE,1988-10-26,1.4296879768371582 +ADBE,1988-10-27,1.375 +ADBE,1988-10-28,1.359375 +ADBE,1988-10-31,1.339843988418579 +ADBE,1988-11-01,1.3984379768371582 +ADBE,1988-11-02,1.3515629768371582 +ADBE,1988-11-03,1.359375 +ADBE,1988-11-04,1.3671879768371582 +ADBE,1988-11-07,1.34375 +ADBE,1988-11-08,1.3828129768371582 +ADBE,1988-11-09,1.3828129768371582 +ADBE,1988-11-10,1.4140629768371582 +ADBE,1988-11-11,1.375 +ADBE,1988-11-14,1.34375 +ADBE,1988-11-15,1.359375 +ADBE,1988-11-16,1.3203129768371582 +ADBE,1988-11-17,1.328125 +ADBE,1988-11-18,1.3515629768371582 +ADBE,1988-11-21,1.34375 +ADBE,1988-11-22,1.359375 +ADBE,1988-11-23,1.390625 +ADBE,1988-11-25,1.390625 +ADBE,1988-11-28,1.34375 +ADBE,1988-11-29,1.34375 +ADBE,1988-11-30,1.390625 +ADBE,1988-12-01,1.421875 +ADBE,1988-12-02,1.484375 +ADBE,1988-12-05,1.515625 +ADBE,1988-12-06,1.5 +ADBE,1988-12-07,1.5 +ADBE,1988-12-08,1.40625 +ADBE,1988-12-09,1.359375 +ADBE,1988-12-12,1.328125 +ADBE,1988-12-13,1.328125 +ADBE,1988-12-14,1.359375 +ADBE,1988-12-15,1.375 +ADBE,1988-12-16,1.375 +ADBE,1988-12-19,1.484375 +ADBE,1988-12-20,1.515625 +ADBE,1988-12-21,1.4765629768371582 +ADBE,1988-12-22,1.453125 +ADBE,1988-12-23,1.484375 +ADBE,1988-12-27,1.5390629768371582 +ADBE,1988-12-28,1.59375 +ADBE,1988-12-29,1.546875 +ADBE,1988-12-30,1.53125 +ADBE,1989-01-03,1.53125 +ADBE,1989-01-04,1.59375 +ADBE,1989-01-05,1.5625 +ADBE,1989-01-06,1.53125 +ADBE,1989-01-09,1.53125 +ADBE,1989-01-10,1.5078129768371582 +ADBE,1989-01-11,1.515625 +ADBE,1989-01-12,1.484375 +ADBE,1989-01-13,1.4609379768371582 +ADBE,1989-01-16,1.4765629768371582 +ADBE,1989-01-17,1.390625 +ADBE,1989-01-18,1.40625 +ADBE,1989-01-19,1.40625 +ADBE,1989-01-20,1.375 +ADBE,1989-01-23,1.375 +ADBE,1989-01-24,1.421875 +ADBE,1989-01-25,1.5625 +ADBE,1989-01-26,1.578125 +ADBE,1989-01-27,1.484375 +ADBE,1989-01-30,1.4453129768371582 +ADBE,1989-01-31,1.4453129768371582 +ADBE,1989-02-01,1.4375 +ADBE,1989-02-02,1.5 +ADBE,1989-02-03,1.53125 +ADBE,1989-02-06,1.53125 +ADBE,1989-02-07,1.484375 +ADBE,1989-02-08,1.375 +ADBE,1989-02-09,1.421875 +ADBE,1989-02-10,1.390625 +ADBE,1989-02-13,1.421875 +ADBE,1989-02-14,1.34375 +ADBE,1989-02-15,1.3828129768371582 +ADBE,1989-02-16,1.4296879768371582 +ADBE,1989-02-17,1.359375 +ADBE,1989-02-21,1.296875 +ADBE,1989-02-22,1.25 +ADBE,1989-02-23,1.296875 +ADBE,1989-02-24,1.2578129768371582 +ADBE,1989-02-27,1.25 +ADBE,1989-02-28,1.265625 +ADBE,1989-03-01,1.28125 +ADBE,1989-03-02,1.28125 +ADBE,1989-03-03,1.265625 +ADBE,1989-03-06,1.34375 +ADBE,1989-03-07,1.28125 +ADBE,1989-03-08,1.2265629768371582 +ADBE,1989-03-09,1.1875 +ADBE,1989-03-10,1.234375 +ADBE,1989-03-13,1.21875 +ADBE,1989-03-14,1.3125 +ADBE,1989-03-15,1.34375 +ADBE,1989-03-16,1.359375 +ADBE,1989-03-17,1.328125 +ADBE,1989-03-20,1.3125 +ADBE,1989-03-21,1.34375 +ADBE,1989-03-22,1.296875 +ADBE,1989-03-23,1.3125 +ADBE,1989-03-27,1.3125 +ADBE,1989-03-28,1.3359379768371582 +ADBE,1989-03-29,1.34375 +ADBE,1989-03-30,1.359375 +ADBE,1989-03-31,1.34375 +ADBE,1989-04-03,1.390625 +ADBE,1989-04-04,1.375 +ADBE,1989-04-05,1.3671879768371582 +ADBE,1989-04-06,1.34375 +ADBE,1989-04-07,1.40625 +ADBE,1989-04-10,1.390625 +ADBE,1989-04-11,1.46875 +ADBE,1989-04-12,1.484375 +ADBE,1989-04-13,1.4453129768371582 +ADBE,1989-04-14,1.4921879768371582 +ADBE,1989-04-17,1.46875 +ADBE,1989-04-18,1.484375 +ADBE,1989-04-19,1.46875 +ADBE,1989-04-20,1.46875 +ADBE,1989-04-21,1.46875 +ADBE,1989-04-24,1.453125 +ADBE,1989-04-25,1.46875 +ADBE,1989-04-26,1.484375 +ADBE,1989-04-27,1.5390629768371582 +ADBE,1989-04-28,1.671875 +ADBE,1989-05-01,1.625 +ADBE,1989-05-02,1.5625 +ADBE,1989-05-03,1.59375 +ADBE,1989-05-04,1.609375 +ADBE,1989-05-05,1.5625 +ADBE,1989-05-08,1.5703129768371582 +ADBE,1989-05-09,1.625 +ADBE,1989-05-10,1.609375 +ADBE,1989-05-11,1.6171879768371582 +ADBE,1989-05-12,1.671875 +ADBE,1989-05-15,1.703125 +ADBE,1989-05-16,1.6875 +ADBE,1989-05-17,1.71875 +ADBE,1989-05-18,1.734375 +ADBE,1989-05-19,1.796875 +ADBE,1989-05-22,1.8125 +ADBE,1989-05-23,1.7890629768371582 +ADBE,1989-05-24,1.78125 +ADBE,1989-05-25,1.8125 +ADBE,1989-05-26,1.796875 +ADBE,1989-05-30,1.765625 +ADBE,1989-05-31,1.765625 +ADBE,1989-06-01,1.78125 +ADBE,1989-06-02,1.828125 +ADBE,1989-06-05,1.734375 +ADBE,1989-06-06,1.703125 +ADBE,1989-06-07,1.71875 +ADBE,1989-06-08,1.75 +ADBE,1989-06-09,1.75 +ADBE,1989-06-12,1.84375 +ADBE,1989-06-13,1.828125 +ADBE,1989-06-14,1.828125 +ADBE,1989-06-15,1.7578129768371582 +ADBE,1989-06-16,1.703125 +ADBE,1989-06-19,1.671875 +ADBE,1989-06-20,1.671875 +ADBE,1989-06-21,1.65625 +ADBE,1989-06-22,1.671875 +ADBE,1989-06-23,1.75 +ADBE,1989-06-26,1.734375 +ADBE,1989-06-27,1.734375 +ADBE,1989-06-28,1.71875 +ADBE,1989-06-29,1.65625 +ADBE,1989-06-30,1.65625 +ADBE,1989-07-03,1.65625 +ADBE,1989-07-05,1.6640629768371582 +ADBE,1989-07-06,1.53125 +ADBE,1989-07-07,1.53125 +ADBE,1989-07-10,1.5625 +ADBE,1989-07-11,1.546875 +ADBE,1989-07-12,1.5 +ADBE,1989-07-13,1.515625 +ADBE,1989-07-14,1.546875 +ADBE,1989-07-17,1.546875 +ADBE,1989-07-18,1.484375 +ADBE,1989-07-19,1.515625 +ADBE,1989-07-20,1.53125 +ADBE,1989-07-21,1.515625 +ADBE,1989-07-24,1.53125 +ADBE,1989-07-25,1.4921879768371582 +ADBE,1989-07-26,1.46875 +ADBE,1989-07-27,1.484375 +ADBE,1989-07-28,1.46875 +ADBE,1989-07-31,1.421875 +ADBE,1989-08-01,1.4375 +ADBE,1989-08-02,1.421875 +ADBE,1989-08-03,1.40625 +ADBE,1989-08-04,1.53125 +ADBE,1989-08-07,1.625 +ADBE,1989-08-08,1.609375 +ADBE,1989-08-09,1.578125 +ADBE,1989-08-10,1.5625 +ADBE,1989-08-11,1.484375 +ADBE,1989-08-14,1.4765629768371582 +ADBE,1989-08-15,1.4609379768371582 +ADBE,1989-08-16,1.453125 +ADBE,1989-08-17,1.421875 +ADBE,1989-08-18,1.4375 +ADBE,1989-08-21,1.40625 +ADBE,1989-08-22,1.46875 +ADBE,1989-08-23,1.53125 +ADBE,1989-08-24,1.59375 +ADBE,1989-08-25,1.625 +ADBE,1989-08-28,1.609375 +ADBE,1989-08-29,1.578125 +ADBE,1989-08-30,1.59375 +ADBE,1989-08-31,1.578125 +ADBE,1989-09-01,1.5625 +ADBE,1989-09-05,1.546875 +ADBE,1989-09-06,1.53125 +ADBE,1989-09-07,1.484375 +ADBE,1989-09-08,1.4453129768371582 +ADBE,1989-09-11,1.4375 +ADBE,1989-09-12,1.390625 +ADBE,1989-09-13,1.375 +ADBE,1989-09-14,1.296875 +ADBE,1989-09-15,1.28125 +ADBE,1989-09-18,1.28125 +ADBE,1989-09-19,1.2578129768371582 +ADBE,1989-09-20,1.234375 +ADBE,1989-09-21,0.9765629768371582 +ADBE,1989-09-22,1.03125 +ADBE,1989-09-25,1.0546879768371582 +ADBE,1989-09-26,1.078125 +ADBE,1989-09-27,1.078125 +ADBE,1989-09-28,1.15625 +ADBE,1989-09-29,1.109375 +ADBE,1989-10-02,1.109375 +ADBE,1989-10-03,1.0 +ADBE,1989-10-04,1.0078129768371582 +ADBE,1989-10-05,0.984375 +ADBE,1989-10-06,0.96875 +ADBE,1989-10-09,1.078125 +ADBE,1989-10-10,1.0625 +ADBE,1989-10-11,1.046875 +ADBE,1989-10-12,1.09375 +ADBE,1989-10-13,1.0 +ADBE,1989-10-16,1.0 +ADBE,1989-10-17,0.984375 +ADBE,1989-10-18,1.0 +ADBE,1989-10-19,1.046875 +ADBE,1989-10-20,1.046875 +ADBE,1989-10-23,1.0625 +ADBE,1989-10-24,1.0625 +ADBE,1989-10-25,1.046875 +ADBE,1989-10-26,1.046875 +ADBE,1989-10-27,1.015625 +ADBE,1989-10-30,1.015625 +ADBE,1989-10-31,1.046875 +ADBE,1989-11-01,1.03125 +ADBE,1989-11-02,1.015625 +ADBE,1989-11-03,1.0 +ADBE,1989-11-06,1.0 +ADBE,1989-11-07,1.0 +ADBE,1989-11-08,1.03125 +ADBE,1989-11-09,1.0625 +ADBE,1989-11-10,1.1015629768371582 +ADBE,1989-11-13,1.140625 +ADBE,1989-11-14,1.109375 +ADBE,1989-11-15,1.171875 +ADBE,1989-11-16,1.1875 +ADBE,1989-11-17,1.1796879768371582 +ADBE,1989-11-20,1.1875 +ADBE,1989-11-21,1.171875 +ADBE,1989-11-22,1.1875 +ADBE,1989-11-24,1.203125 +ADBE,1989-11-27,1.1875 +ADBE,1989-11-28,1.25 +ADBE,1989-11-29,1.234375 +ADBE,1989-11-30,1.203125 +ADBE,1989-12-01,1.171875 +ADBE,1989-12-04,1.21875 +ADBE,1989-12-05,1.203125 +ADBE,1989-12-06,1.234375 +ADBE,1989-12-07,1.234375 +ADBE,1989-12-08,1.1875 +ADBE,1989-12-11,1.1796879768371582 +ADBE,1989-12-12,1.171875 +ADBE,1989-12-13,1.140625 +ADBE,1989-12-14,1.03125 +ADBE,1989-12-15,1.0625 +ADBE,1989-12-18,1.078125 +ADBE,1989-12-19,1.109375 +ADBE,1989-12-20,1.109375 +ADBE,1989-12-21,1.109375 +ADBE,1989-12-22,1.1875 +ADBE,1989-12-26,1.203125 +ADBE,1989-12-27,1.21875 +ADBE,1989-12-28,1.21875 +ADBE,1989-12-29,1.265625 +ADBE,1990-01-02,1.265625 +ADBE,1990-01-03,1.328125 +ADBE,1990-01-04,1.390625 +ADBE,1990-01-05,1.421875 +ADBE,1990-01-08,1.4375 +ADBE,1990-01-09,1.40625 +ADBE,1990-01-10,1.359375 +ADBE,1990-01-11,1.4375 +ADBE,1990-01-12,1.40625 +ADBE,1990-01-15,1.375 +ADBE,1990-01-16,1.4375 +ADBE,1990-01-17,1.421875 +ADBE,1990-01-18,1.484375 +ADBE,1990-01-19,1.421875 +ADBE,1990-01-22,1.4375 +ADBE,1990-01-23,1.5 +ADBE,1990-01-24,1.53125 +ADBE,1990-01-25,1.484375 +ADBE,1990-01-26,1.5 +ADBE,1990-01-29,1.5 +ADBE,1990-01-30,1.46875 +ADBE,1990-01-31,1.46875 +ADBE,1990-02-01,1.484375 +ADBE,1990-02-02,1.515625 +ADBE,1990-02-05,1.515625 +ADBE,1990-02-06,1.5 +ADBE,1990-02-07,1.5390629768371582 +ADBE,1990-02-08,1.625 +ADBE,1990-02-09,1.65625 +ADBE,1990-02-12,1.6796879768371582 +ADBE,1990-02-13,1.6796879768371582 +ADBE,1990-02-14,1.6875 +ADBE,1990-02-15,1.78125 +ADBE,1990-02-16,1.7578129768371582 +ADBE,1990-02-20,1.71875 +ADBE,1990-02-21,1.71875 +ADBE,1990-02-22,1.71875 +ADBE,1990-02-23,1.75 +ADBE,1990-02-26,1.78125 +ADBE,1990-02-27,1.8359379768371582 +ADBE,1990-02-28,1.890625 +ADBE,1990-03-01,1.90625 +ADBE,1990-03-02,1.8984379768371582 +ADBE,1990-03-05,2.03125 +ADBE,1990-03-06,2.273437976837158 +ADBE,1990-03-07,2.296875 +ADBE,1990-03-08,2.421875 +ADBE,1990-03-09,2.359375 +ADBE,1990-03-12,2.4375 +ADBE,1990-03-13,2.507812976837158 +ADBE,1990-03-14,2.53125 +ADBE,1990-03-15,2.609375 +ADBE,1990-03-16,2.765625 +ADBE,1990-03-19,2.835937976837158 +ADBE,1990-03-20,2.625 +ADBE,1990-03-21,2.5 +ADBE,1990-03-22,2.46875 +ADBE,1990-03-23,2.375 +ADBE,1990-03-26,2.445312976837158 +ADBE,1990-03-27,2.515625 +ADBE,1990-03-28,2.453125 +ADBE,1990-03-29,2.40625 +ADBE,1990-03-30,2.375 +ADBE,1990-04-02,2.414062976837158 +ADBE,1990-04-03,2.46875 +ADBE,1990-04-04,2.4375 +ADBE,1990-04-05,2.3125 +ADBE,1990-04-06,2.28125 +ADBE,1990-04-09,2.296875 +ADBE,1990-04-10,2.40625 +ADBE,1990-04-11,2.46875 +ADBE,1990-04-12,2.484375 +ADBE,1990-04-16,2.453125 +ADBE,1990-04-17,2.421875 +ADBE,1990-04-18,2.40625 +ADBE,1990-04-19,2.375 +ADBE,1990-04-20,2.390625 +ADBE,1990-04-23,2.34375 +ADBE,1990-04-24,2.351562976837158 +ADBE,1990-04-25,2.328125 +ADBE,1990-04-26,2.4375 +ADBE,1990-04-27,2.375 +ADBE,1990-04-30,2.390625 +ADBE,1990-05-01,2.5625 +ADBE,1990-05-02,2.59375 +ADBE,1990-05-03,2.5625 +ADBE,1990-05-04,2.5625 +ADBE,1990-05-07,2.679687976837158 +ADBE,1990-05-08,2.671875 +ADBE,1990-05-09,2.6875 +ADBE,1990-05-10,2.78125 +ADBE,1990-05-11,2.78125 +ADBE,1990-05-14,2.820312976837158 +ADBE,1990-05-15,2.90625 +ADBE,1990-05-16,2.875 +ADBE,1990-05-17,2.78125 +ADBE,1990-05-18,2.84375 +ADBE,1990-05-21,3.015625 +ADBE,1990-05-22,3.0 +ADBE,1990-05-23,3.0625 +ADBE,1990-05-24,3.15625 +ADBE,1990-05-25,2.203125 +ADBE,1990-05-29,2.367187976837158 +ADBE,1990-05-30,2.210937976837158 +ADBE,1990-05-31,2.226562976837158 +ADBE,1990-06-01,2.171875 +ADBE,1990-06-04,2.078125 +ADBE,1990-06-05,2.015625 +ADBE,1990-06-06,2.109375 +ADBE,1990-06-07,2.234375 +ADBE,1990-06-08,2.234375 +ADBE,1990-06-11,2.234375 +ADBE,1990-06-12,2.296875 +ADBE,1990-06-13,2.351562976837158 +ADBE,1990-06-14,2.382812976837158 +ADBE,1990-06-15,2.382812976837158 +ADBE,1990-06-18,2.296875 +ADBE,1990-06-19,2.375 +ADBE,1990-06-20,2.3125 +ADBE,1990-06-21,2.359375 +ADBE,1990-06-22,2.296875 +ADBE,1990-06-25,2.296875 +ADBE,1990-06-26,2.1875 +ADBE,1990-06-27,2.3125 +ADBE,1990-06-28,2.328125 +ADBE,1990-06-29,2.296875 +ADBE,1990-07-02,2.375 +ADBE,1990-07-03,2.375 +ADBE,1990-07-05,2.34375 +ADBE,1990-07-06,2.390625 +ADBE,1990-07-09,2.421875 +ADBE,1990-07-10,2.421875 +ADBE,1990-07-11,2.390625 +ADBE,1990-07-12,2.34375 +ADBE,1990-07-13,2.375 +ADBE,1990-07-16,2.40625 +ADBE,1990-07-17,2.34375 +ADBE,1990-07-18,2.359375 +ADBE,1990-07-19,2.296875 +ADBE,1990-07-20,2.25 +ADBE,1990-07-23,2.1875 +ADBE,1990-07-24,2.3125 +ADBE,1990-07-25,2.296875 +ADBE,1990-07-26,2.28125 +ADBE,1990-07-27,2.257812976837158 +ADBE,1990-07-30,2.25 +ADBE,1990-07-31,2.195312976837158 +ADBE,1990-08-01,2.21875 +ADBE,1990-08-02,2.109375 +ADBE,1990-08-03,2.015625 +ADBE,1990-08-06,1.875 +ADBE,1990-08-07,1.828125 +ADBE,1990-08-08,1.875 +ADBE,1990-08-09,1.875 +ADBE,1990-08-10,1.828125 +ADBE,1990-08-13,1.828125 +ADBE,1990-08-14,1.828125 +ADBE,1990-08-15,1.84375 +ADBE,1990-08-16,1.8125 +ADBE,1990-08-17,1.703125 +ADBE,1990-08-20,1.625 +ADBE,1990-08-21,1.59375 +ADBE,1990-08-22,1.59375 +ADBE,1990-08-23,1.53125 +ADBE,1990-08-24,1.625 +ADBE,1990-08-27,1.75 +ADBE,1990-08-28,1.703125 +ADBE,1990-08-29,1.59375 +ADBE,1990-08-30,1.5078129768371582 +ADBE,1990-08-31,1.5625 +ADBE,1990-09-04,1.7578129768371582 +ADBE,1990-09-05,1.78125 +ADBE,1990-09-06,1.796875 +ADBE,1990-09-07,1.703125 +ADBE,1990-09-10,1.71875 +ADBE,1990-09-11,1.7109379768371582 +ADBE,1990-09-12,1.765625 +ADBE,1990-09-13,1.765625 +ADBE,1990-09-14,1.6796879768371582 +ADBE,1990-09-17,1.640625 +ADBE,1990-09-18,1.5625 +ADBE,1990-09-19,1.5 +ADBE,1990-09-20,1.40625 +ADBE,1990-09-21,1.375 +ADBE,1990-09-24,1.359375 +ADBE,1990-09-25,1.296875 +ADBE,1990-09-26,1.265625 +ADBE,1990-09-27,1.15625 +ADBE,1990-09-28,1.1875 +ADBE,1990-10-01,1.390625 +ADBE,1990-10-02,1.28125 +ADBE,1990-10-03,1.3125 +ADBE,1990-10-04,1.296875 +ADBE,1990-10-05,1.2265629768371582 +ADBE,1990-10-08,1.21875 +ADBE,1990-10-09,1.171875 +ADBE,1990-10-10,1.1484379768371582 +ADBE,1990-10-11,1.109375 +ADBE,1990-10-12,1.171875 +ADBE,1990-10-15,1.203125 +ADBE,1990-10-16,1.203125 +ADBE,1990-10-17,1.328125 +ADBE,1990-10-18,1.53125 +ADBE,1990-10-19,1.5 +ADBE,1990-10-22,1.6015629768371582 +ADBE,1990-10-23,1.6015629768371582 +ADBE,1990-10-24,1.5546879768371582 +ADBE,1990-10-25,1.515625 +ADBE,1990-10-26,1.453125 +ADBE,1990-10-29,1.40625 +ADBE,1990-10-30,1.4453129768371582 +ADBE,1990-10-31,1.5 +ADBE,1990-11-01,1.5078129768371582 +ADBE,1990-11-02,1.5625 +ADBE,1990-11-05,1.6015629768371582 +ADBE,1990-11-06,1.546875 +ADBE,1990-11-07,1.515625 +ADBE,1990-11-08,1.53125 +ADBE,1990-11-09,1.625 +ADBE,1990-11-12,1.75 +ADBE,1990-11-13,1.765625 +ADBE,1990-11-14,1.828125 +ADBE,1990-11-15,1.8515629768371582 +ADBE,1990-11-16,1.625 +ADBE,1990-11-19,1.71875 +ADBE,1990-11-20,1.6328129768371582 +ADBE,1990-11-21,1.609375 +ADBE,1990-11-23,1.59375 +ADBE,1990-11-26,1.59375 +ADBE,1990-11-27,1.6875 +ADBE,1990-11-28,1.6484379768371582 +ADBE,1990-11-29,1.609375 +ADBE,1990-11-30,1.578125 +ADBE,1990-12-03,1.625 +ADBE,1990-12-04,1.6953129768371582 +ADBE,1990-12-05,1.75 +ADBE,1990-12-06,1.6875 +ADBE,1990-12-07,1.71875 +ADBE,1990-12-10,1.765625 +ADBE,1990-12-11,1.765625 +ADBE,1990-12-12,1.765625 +ADBE,1990-12-13,1.8125 +ADBE,1990-12-14,1.734375 +ADBE,1990-12-17,1.765625 +ADBE,1990-12-18,1.734375 +ADBE,1990-12-19,1.765625 +ADBE,1990-12-20,1.8359379768371582 +ADBE,1990-12-21,1.8671879768371582 +ADBE,1990-12-24,1.9140629768371582 +ADBE,1990-12-26,1.890625 +ADBE,1990-12-27,1.84375 +ADBE,1990-12-28,1.828125 +ADBE,1990-12-31,1.8203129768371582 +ADBE,1991-01-02,1.796875 +ADBE,1991-01-03,1.6875 +ADBE,1991-01-04,1.75 +ADBE,1991-01-07,1.75 +ADBE,1991-01-08,1.90625 +ADBE,1991-01-09,1.9375 +ADBE,1991-01-10,2.0 +ADBE,1991-01-11,1.9375 +ADBE,1991-01-14,1.9140629768371582 +ADBE,1991-01-15,1.984375 +ADBE,1991-01-16,2.0625 +ADBE,1991-01-17,2.09375 +ADBE,1991-01-18,2.15625 +ADBE,1991-01-21,2.195312976837158 +ADBE,1991-01-22,2.21875 +ADBE,1991-01-23,2.328125 +ADBE,1991-01-24,2.242187976837158 +ADBE,1991-01-25,2.25 +ADBE,1991-01-28,2.109375 +ADBE,1991-01-29,2.242187976837158 +ADBE,1991-01-30,2.390625 +ADBE,1991-01-31,2.375 +ADBE,1991-02-01,2.453125 +ADBE,1991-02-04,2.4375 +ADBE,1991-02-05,2.421875 +ADBE,1991-02-06,2.515625 +ADBE,1991-02-07,2.46875 +ADBE,1991-02-08,2.59375 +ADBE,1991-02-11,2.671875 +ADBE,1991-02-12,2.734375 +ADBE,1991-02-13,2.765625 +ADBE,1991-02-14,2.640625 +ADBE,1991-02-15,2.640625 +ADBE,1991-02-19,2.71875 +ADBE,1991-02-20,2.703125 +ADBE,1991-02-21,2.84375 +ADBE,1991-02-22,2.96875 +ADBE,1991-02-25,3.046875 +ADBE,1991-02-26,2.976562976837158 +ADBE,1991-02-27,3.03125 +ADBE,1991-02-28,3.007812976837158 +ADBE,1991-03-01,2.921875 +ADBE,1991-03-04,2.90625 +ADBE,1991-03-05,3.109375 +ADBE,1991-03-06,3.140625 +ADBE,1991-03-07,3.3125 +ADBE,1991-03-08,3.21875 +ADBE,1991-03-11,3.007812976837158 +ADBE,1991-03-12,2.953125 +ADBE,1991-03-13,3.03125 +ADBE,1991-03-14,2.890625 +ADBE,1991-03-15,2.851562976837158 +ADBE,1991-03-18,2.9375 +ADBE,1991-03-19,2.984375 +ADBE,1991-03-20,3.242187976837158 +ADBE,1991-03-21,3.1875 +ADBE,1991-03-22,3.21875 +ADBE,1991-03-25,3.21875 +ADBE,1991-03-26,3.4375 +ADBE,1991-03-27,3.375 +ADBE,1991-03-28,3.375 +ADBE,1991-04-01,3.40625 +ADBE,1991-04-02,3.539062976837158 +ADBE,1991-04-03,3.695312976837158 +ADBE,1991-04-04,3.71875 +ADBE,1991-04-05,3.6875 +ADBE,1991-04-08,3.75 +ADBE,1991-04-09,3.625 +ADBE,1991-04-10,3.59375 +ADBE,1991-04-11,3.734375 +ADBE,1991-04-12,3.875 +ADBE,1991-04-15,3.8125 +ADBE,1991-04-16,3.78125 +ADBE,1991-04-17,3.859375 +ADBE,1991-04-18,3.640625 +ADBE,1991-04-19,3.5625 +ADBE,1991-04-22,3.476562976837158 +ADBE,1991-04-23,3.484375 +ADBE,1991-04-24,3.46875 +ADBE,1991-04-25,3.4375 +ADBE,1991-04-26,3.359375 +ADBE,1991-04-29,3.3125 +ADBE,1991-04-30,3.234375 +ADBE,1991-05-01,3.21875 +ADBE,1991-05-02,3.28125 +ADBE,1991-05-03,3.3125 +ADBE,1991-05-06,3.265625 +ADBE,1991-05-07,3.25 +ADBE,1991-05-08,3.234375 +ADBE,1991-05-09,3.398437976837158 +ADBE,1991-05-10,3.28125 +ADBE,1991-05-13,3.320312976837158 +ADBE,1991-05-14,3.210937976837158 +ADBE,1991-05-15,3.039062976837158 +ADBE,1991-05-16,2.914062976837158 +ADBE,1991-05-17,2.953125 +ADBE,1991-05-20,2.773437976837158 +ADBE,1991-05-21,2.890625 +ADBE,1991-05-22,2.984375 +ADBE,1991-05-23,3.0 +ADBE,1991-05-24,3.078125 +ADBE,1991-05-28,3.140625 +ADBE,1991-05-29,3.234375 +ADBE,1991-05-30,3.179687976837158 +ADBE,1991-05-31,3.15625 +ADBE,1991-06-03,3.273437976837158 +ADBE,1991-06-04,3.296875 +ADBE,1991-06-05,3.171875 +ADBE,1991-06-06,3.054687976837158 +ADBE,1991-06-07,3.015625 +ADBE,1991-06-10,2.96875 +ADBE,1991-06-11,3.0 +ADBE,1991-06-12,2.960937976837158 +ADBE,1991-06-13,3.046875 +ADBE,1991-06-14,3.28125 +ADBE,1991-06-17,3.367187976837158 +ADBE,1991-06-18,3.320312976837158 +ADBE,1991-06-19,3.265625 +ADBE,1991-06-20,3.1875 +ADBE,1991-06-21,3.148437976837158 +ADBE,1991-06-24,3.0 +ADBE,1991-06-25,2.898437976837158 +ADBE,1991-06-26,2.90625 +ADBE,1991-06-27,2.8125 +ADBE,1991-06-28,2.703125 +ADBE,1991-07-01,2.859375 +ADBE,1991-07-02,2.78125 +ADBE,1991-07-03,2.71875 +ADBE,1991-07-05,2.742187976837158 +ADBE,1991-07-08,2.921875 +ADBE,1991-07-09,3.007812976837158 +ADBE,1991-07-10,3.0 +ADBE,1991-07-11,2.976562976837158 +ADBE,1991-07-12,3.03125 +ADBE,1991-07-15,3.03125 +ADBE,1991-07-16,2.96875 +ADBE,1991-07-17,2.875 +ADBE,1991-07-18,3.03125 +ADBE,1991-07-19,3.125 +ADBE,1991-07-22,3.125 +ADBE,1991-07-23,3.046875 +ADBE,1991-07-24,3.03125 +ADBE,1991-07-25,3.125 +ADBE,1991-07-26,3.078125 +ADBE,1991-07-29,3.0625 +ADBE,1991-07-30,3.21875 +ADBE,1991-07-31,3.34375 +ADBE,1991-08-01,3.421875 +ADBE,1991-08-02,3.40625 +ADBE,1991-08-05,3.3125 +ADBE,1991-08-06,3.40625 +ADBE,1991-08-07,3.492187976837158 +ADBE,1991-08-08,3.585937976837158 +ADBE,1991-08-09,3.609375 +ADBE,1991-08-12,3.625 +ADBE,1991-08-13,3.671875 +ADBE,1991-08-14,3.75 +ADBE,1991-08-15,3.625 +ADBE,1991-08-16,3.28125 +ADBE,1991-08-19,3.140625 +ADBE,1991-08-20,3.046875 +ADBE,1991-08-21,3.21875 +ADBE,1991-08-22,3.257812976837158 +ADBE,1991-08-23,3.25 +ADBE,1991-08-26,3.28125 +ADBE,1991-08-27,3.21875 +ADBE,1991-08-28,3.21875 +ADBE,1991-08-29,3.1875 +ADBE,1991-08-30,3.179687976837158 +ADBE,1991-09-03,3.132812976837158 +ADBE,1991-09-04,2.976562976837158 +ADBE,1991-09-05,2.875 +ADBE,1991-09-06,2.90625 +ADBE,1991-09-09,2.929687976837158 +ADBE,1991-09-10,2.84375 +ADBE,1991-09-11,2.796875 +ADBE,1991-09-12,2.78125 +ADBE,1991-09-13,2.640625 +ADBE,1991-09-16,2.695312976837158 +ADBE,1991-09-17,2.75 +ADBE,1991-09-18,2.796875 +ADBE,1991-09-19,3.21875 +ADBE,1991-09-20,3.375 +ADBE,1991-09-23,3.265625 +ADBE,1991-09-24,3.242187976837158 +ADBE,1991-09-25,3.21875 +ADBE,1991-09-26,3.203125 +ADBE,1991-09-27,3.140625 +ADBE,1991-09-30,3.203125 +ADBE,1991-10-01,3.367187976837158 +ADBE,1991-10-02,3.320312976837158 +ADBE,1991-10-03,3.296875 +ADBE,1991-10-04,3.296875 +ADBE,1991-10-07,3.234375 +ADBE,1991-10-08,3.25 +ADBE,1991-10-09,3.203125 +ADBE,1991-10-10,3.125 +ADBE,1991-10-11,3.0625 +ADBE,1991-10-14,3.109375 +ADBE,1991-10-15,3.195312976837158 +ADBE,1991-10-16,3.382812976837158 +ADBE,1991-10-17,3.375 +ADBE,1991-10-18,3.484375 +ADBE,1991-10-21,3.421875 +ADBE,1991-10-22,3.40625 +ADBE,1991-10-23,3.34375 +ADBE,1991-10-24,3.203125 +ADBE,1991-10-25,3.101562976837158 +ADBE,1991-10-28,3.1875 +ADBE,1991-10-29,3.265625 +ADBE,1991-10-30,3.40625 +ADBE,1991-10-31,3.3125 +ADBE,1991-11-01,3.203125 +ADBE,1991-11-04,3.140625 +ADBE,1991-11-05,3.1875 +ADBE,1991-11-06,3.234375 +ADBE,1991-11-07,3.296875 +ADBE,1991-11-08,3.375 +ADBE,1991-11-11,3.40625 +ADBE,1991-11-12,3.40625 +ADBE,1991-11-13,3.515625 +ADBE,1991-11-14,3.609375 +ADBE,1991-11-15,3.3125 +ADBE,1991-11-18,3.382812976837158 +ADBE,1991-11-19,3.304687976837158 +ADBE,1991-11-20,3.109375 +ADBE,1991-11-21,3.125 +ADBE,1991-11-22,3.015625 +ADBE,1991-11-25,3.046875 +ADBE,1991-11-26,3.078125 +ADBE,1991-11-27,3.03125 +ADBE,1991-11-29,3.0 +ADBE,1991-12-02,3.15625 +ADBE,1991-12-03,3.078125 +ADBE,1991-12-04,3.140625 +ADBE,1991-12-05,3.1875 +ADBE,1991-12-06,3.125 +ADBE,1991-12-09,3.203125 +ADBE,1991-12-10,3.15625 +ADBE,1991-12-11,3.15625 +ADBE,1991-12-12,3.28125 +ADBE,1991-12-13,3.34375 +ADBE,1991-12-16,3.46875 +ADBE,1991-12-17,3.40625 +ADBE,1991-12-18,3.53125 +ADBE,1991-12-19,3.515625 +ADBE,1991-12-20,3.4375 +ADBE,1991-12-23,3.726562976837158 +ADBE,1991-12-24,3.75 +ADBE,1991-12-26,3.90625 +ADBE,1991-12-27,3.921875 +ADBE,1991-12-30,4.125 +ADBE,1991-12-31,4.09375 +ADBE,1992-01-02,4.234375 +ADBE,1992-01-03,4.125 +ADBE,1992-01-06,4.15625 +ADBE,1992-01-07,4.078125 +ADBE,1992-01-08,4.109375 +ADBE,1992-01-09,3.9375 +ADBE,1992-01-10,3.804687976837158 +ADBE,1992-01-13,3.734375 +ADBE,1992-01-14,4.0 +ADBE,1992-01-15,4.0 +ADBE,1992-01-16,3.890625 +ADBE,1992-01-17,3.992187976837158 +ADBE,1992-01-20,3.90625 +ADBE,1992-01-21,3.828125 +ADBE,1992-01-22,3.953125 +ADBE,1992-01-23,3.953125 +ADBE,1992-01-24,3.984375 +ADBE,1992-01-27,3.984375 +ADBE,1992-01-28,4.015625 +ADBE,1992-01-29,3.953125 +ADBE,1992-01-30,3.9375 +ADBE,1992-01-31,3.835937976837158 +ADBE,1992-02-03,3.859375 +ADBE,1992-02-04,3.953125 +ADBE,1992-02-05,4.015625 +ADBE,1992-02-06,3.96875 +ADBE,1992-02-07,3.921875 +ADBE,1992-02-10,3.828125 +ADBE,1992-02-11,3.664062976837158 +ADBE,1992-02-12,3.820312976837158 +ADBE,1992-02-13,3.671875 +ADBE,1992-02-14,3.625 +ADBE,1992-02-18,3.546875 +ADBE,1992-02-19,3.492187976837158 +ADBE,1992-02-20,3.5625 +ADBE,1992-02-21,3.484375 +ADBE,1992-02-24,3.53125 +ADBE,1992-02-25,3.507812976837158 +ADBE,1992-02-26,3.671875 +ADBE,1992-02-27,3.4375 +ADBE,1992-02-28,3.53125 +ADBE,1992-03-02,3.546875 +ADBE,1992-03-03,3.5 +ADBE,1992-03-04,3.390625 +ADBE,1992-03-05,3.28125 +ADBE,1992-03-06,3.15625 +ADBE,1992-03-09,3.1875 +ADBE,1992-03-10,3.21875 +ADBE,1992-03-11,3.15625 +ADBE,1992-03-12,3.234375 +ADBE,1992-03-13,3.25 +ADBE,1992-03-16,3.28125 +ADBE,1992-03-17,3.5 +ADBE,1992-03-18,3.4375 +ADBE,1992-03-19,3.5 +ADBE,1992-03-20,3.421875 +ADBE,1992-03-23,3.460937976837158 +ADBE,1992-03-24,3.382812976837158 +ADBE,1992-03-25,3.4375 +ADBE,1992-03-26,3.421875 +ADBE,1992-03-27,3.328125 +ADBE,1992-03-30,3.3125 +ADBE,1992-03-31,3.203125 +ADBE,1992-04-01,3.109375 +ADBE,1992-04-02,3.015625 +ADBE,1992-04-03,2.992187976837158 +ADBE,1992-04-06,3.03125 +ADBE,1992-04-07,2.6875 +ADBE,1992-04-08,2.585937976837158 +ADBE,1992-04-09,2.671875 +ADBE,1992-04-10,2.492187976837158 +ADBE,1992-04-13,2.640625 +ADBE,1992-04-14,2.695312976837158 +ADBE,1992-04-15,2.671875 +ADBE,1992-04-16,2.609375 +ADBE,1992-04-20,2.546875 +ADBE,1992-04-21,2.515625 +ADBE,1992-04-22,2.59375 +ADBE,1992-04-23,2.53125 +ADBE,1992-04-24,2.484375 +ADBE,1992-04-27,2.375 +ADBE,1992-04-28,2.4375 +ADBE,1992-04-29,2.609375 +ADBE,1992-04-30,2.765625 +ADBE,1992-05-01,2.71875 +ADBE,1992-05-04,2.8125 +ADBE,1992-05-05,2.96875 +ADBE,1992-05-06,3.0 +ADBE,1992-05-07,2.945312976837158 +ADBE,1992-05-08,2.921875 +ADBE,1992-05-11,2.921875 +ADBE,1992-05-12,2.851562976837158 +ADBE,1992-05-13,2.84375 +ADBE,1992-05-14,2.820312976837158 +ADBE,1992-05-15,2.828125 +ADBE,1992-05-18,2.875 +ADBE,1992-05-19,2.84375 +ADBE,1992-05-20,2.921875 +ADBE,1992-05-21,2.796875 +ADBE,1992-05-22,2.796875 +ADBE,1992-05-26,2.8125 +ADBE,1992-05-27,2.796875 +ADBE,1992-05-28,2.8125 +ADBE,1992-05-29,2.84375 +ADBE,1992-06-01,2.984375 +ADBE,1992-06-02,3.03125 +ADBE,1992-06-03,3.046875 +ADBE,1992-06-04,2.929687976837158 +ADBE,1992-06-05,2.898437976837158 +ADBE,1992-06-08,2.84375 +ADBE,1992-06-09,2.8125 +ADBE,1992-06-10,2.773437976837158 +ADBE,1992-06-11,2.78125 +ADBE,1992-06-12,2.71875 +ADBE,1992-06-15,2.640625 +ADBE,1992-06-16,2.671875 +ADBE,1992-06-17,2.875 +ADBE,1992-06-18,2.828125 +ADBE,1992-06-19,2.75 +ADBE,1992-06-22,2.875 +ADBE,1992-06-23,2.859375 +ADBE,1992-06-24,2.765625 +ADBE,1992-06-25,2.6875 +ADBE,1992-06-26,2.640625 +ADBE,1992-06-29,2.796875 +ADBE,1992-06-30,2.84375 +ADBE,1992-07-01,2.875 +ADBE,1992-07-02,2.796875 +ADBE,1992-07-06,2.789062976837158 +ADBE,1992-07-07,2.671875 +ADBE,1992-07-08,2.71875 +ADBE,1992-07-09,2.773437976837158 +ADBE,1992-07-10,2.75 +ADBE,1992-07-13,2.84375 +ADBE,1992-07-14,2.804687976837158 +ADBE,1992-07-15,2.734375 +ADBE,1992-07-16,2.765625 +ADBE,1992-07-17,2.703125 +ADBE,1992-07-20,2.632812976837158 +ADBE,1992-07-21,2.515625 +ADBE,1992-07-22,2.4375 +ADBE,1992-07-23,2.367187976837158 +ADBE,1992-07-24,2.265625 +ADBE,1992-07-27,2.265625 +ADBE,1992-07-28,2.359375 +ADBE,1992-07-29,2.40625 +ADBE,1992-07-30,2.421875 +ADBE,1992-07-31,2.375 +ADBE,1992-08-03,2.382812976837158 +ADBE,1992-08-04,2.375 +ADBE,1992-08-05,2.296875 +ADBE,1992-08-06,2.25 +ADBE,1992-08-07,2.242187976837158 +ADBE,1992-08-10,2.234375 +ADBE,1992-08-11,2.195312976837158 +ADBE,1992-08-12,2.21875 +ADBE,1992-08-13,2.289062976837158 +ADBE,1992-08-14,2.351562976837158 +ADBE,1992-08-17,2.390625 +ADBE,1992-08-18,2.34375 +ADBE,1992-08-19,2.359375 +ADBE,1992-08-20,2.3125 +ADBE,1992-08-21,2.296875 +ADBE,1992-08-24,2.25 +ADBE,1992-08-25,2.242187976837158 +ADBE,1992-08-26,2.007812976837158 +ADBE,1992-08-27,2.078125 +ADBE,1992-08-28,2.0625 +ADBE,1992-08-31,2.03125 +ADBE,1992-09-01,2.164062976837158 +ADBE,1992-09-02,2.242187976837158 +ADBE,1992-09-03,2.21875 +ADBE,1992-09-04,2.171875 +ADBE,1992-09-08,2.109375 +ADBE,1992-09-09,2.070312976837158 +ADBE,1992-09-10,2.078125 +ADBE,1992-09-11,2.023437976837158 +ADBE,1992-09-14,2.0625 +ADBE,1992-09-15,2.109375 +ADBE,1992-09-16,2.046875 +ADBE,1992-09-17,2.03125 +ADBE,1992-09-18,2.046875 +ADBE,1992-09-21,2.039062976837158 +ADBE,1992-09-22,2.007812976837158 +ADBE,1992-09-23,1.84375 +ADBE,1992-09-24,1.828125 +ADBE,1992-09-25,1.765625 +ADBE,1992-09-28,1.75 +ADBE,1992-09-29,1.71875 +ADBE,1992-09-30,1.7578129768371582 +ADBE,1992-10-01,1.734375 +ADBE,1992-10-02,1.6796879768371582 +ADBE,1992-10-05,1.7578129768371582 +ADBE,1992-10-06,1.734375 +ADBE,1992-10-07,1.6796879768371582 +ADBE,1992-10-08,1.6796879768371582 +ADBE,1992-10-09,1.640625 +ADBE,1992-10-12,1.6875 +ADBE,1992-10-13,1.625 +ADBE,1992-10-14,1.6875 +ADBE,1992-10-15,1.6796879768371582 +ADBE,1992-10-16,1.7890629768371582 +ADBE,1992-10-19,1.9609379768371582 +ADBE,1992-10-20,1.90625 +ADBE,1992-10-21,1.9140629768371582 +ADBE,1992-10-22,1.90625 +ADBE,1992-10-23,1.90625 +ADBE,1992-10-26,2.085937976837158 +ADBE,1992-10-27,2.101562976837158 +ADBE,1992-10-28,2.179687976837158 +ADBE,1992-10-29,2.203125 +ADBE,1992-10-30,2.226562976837158 +ADBE,1992-11-02,2.1875 +ADBE,1992-11-03,2.109375 +ADBE,1992-11-04,2.171875 +ADBE,1992-11-05,2.390625 +ADBE,1992-11-06,2.34375 +ADBE,1992-11-09,2.296875 +ADBE,1992-11-10,2.28125 +ADBE,1992-11-11,2.125 +ADBE,1992-11-12,2.101562976837158 +ADBE,1992-11-13,2.148437976837158 +ADBE,1992-11-16,2.179687976837158 +ADBE,1992-11-17,2.015625 +ADBE,1992-11-18,2.046875 +ADBE,1992-11-19,2.078125 +ADBE,1992-11-20,1.984375 +ADBE,1992-11-23,2.015625 +ADBE,1992-11-24,2.085937976837158 +ADBE,1992-11-25,2.125 +ADBE,1992-11-27,2.0625 +ADBE,1992-11-30,2.125 +ADBE,1992-12-01,2.140625 +ADBE,1992-12-02,2.171875 +ADBE,1992-12-03,2.1875 +ADBE,1992-12-04,2.070312976837158 +ADBE,1992-12-07,2.125 +ADBE,1992-12-08,2.125 +ADBE,1992-12-09,2.078125 +ADBE,1992-12-10,2.0 +ADBE,1992-12-11,1.921875 +ADBE,1992-12-14,1.890625 +ADBE,1992-12-15,1.890625 +ADBE,1992-12-16,1.84375 +ADBE,1992-12-17,1.9140629768371582 +ADBE,1992-12-18,1.90625 +ADBE,1992-12-21,1.9375 +ADBE,1992-12-22,1.9453129768371582 +ADBE,1992-12-23,1.9375 +ADBE,1992-12-24,1.9296879768371582 +ADBE,1992-12-28,1.890625 +ADBE,1992-12-29,1.875 +ADBE,1992-12-30,1.96875 +ADBE,1992-12-31,1.96875 +ADBE,1993-01-04,2.078125 +ADBE,1993-01-05,2.109375 +ADBE,1993-01-06,2.09375 +ADBE,1993-01-07,2.046875 +ADBE,1993-01-08,2.078125 +ADBE,1993-01-11,2.125 +ADBE,1993-01-12,2.0625 +ADBE,1993-01-13,2.515625 +ADBE,1993-01-14,2.421875 +ADBE,1993-01-15,2.5 +ADBE,1993-01-18,2.4375 +ADBE,1993-01-19,2.46875 +ADBE,1993-01-20,2.625 +ADBE,1993-01-21,2.757812976837158 +ADBE,1993-01-22,2.757812976837158 +ADBE,1993-01-25,2.6875 +ADBE,1993-01-26,2.703125 +ADBE,1993-01-27,2.585937976837158 +ADBE,1993-01-28,2.609375 +ADBE,1993-01-29,2.59375 +ADBE,1993-02-01,2.71875 +ADBE,1993-02-02,2.835937976837158 +ADBE,1993-02-03,2.703125 +ADBE,1993-02-04,2.734375 +ADBE,1993-02-05,2.601562976837158 +ADBE,1993-02-08,2.617187976837158 +ADBE,1993-02-09,2.59375 +ADBE,1993-02-10,2.5625 +ADBE,1993-02-11,2.617187976837158 +ADBE,1993-02-12,2.539062976837158 +ADBE,1993-02-16,2.523437976837158 +ADBE,1993-02-17,2.578125 +ADBE,1993-02-18,2.640625 +ADBE,1993-02-19,2.734375 +ADBE,1993-02-22,2.632812976837158 +ADBE,1993-02-23,2.546875 +ADBE,1993-02-24,2.65625 +ADBE,1993-02-25,2.78125 +ADBE,1993-02-26,2.789062976837158 +ADBE,1993-03-01,2.6875 +ADBE,1993-03-02,2.75 +ADBE,1993-03-03,2.796875 +ADBE,1993-03-04,2.75 +ADBE,1993-03-05,2.796875 +ADBE,1993-03-08,2.898437976837158 +ADBE,1993-03-09,2.828125 +ADBE,1993-03-10,2.859375 +ADBE,1993-03-11,2.796875 +ADBE,1993-03-12,2.859375 +ADBE,1993-03-15,2.90625 +ADBE,1993-03-16,2.875 +ADBE,1993-03-17,2.734375 +ADBE,1993-03-18,2.710937976837158 +ADBE,1993-03-19,2.734375 +ADBE,1993-03-22,2.703125 +ADBE,1993-03-23,2.726562976837158 +ADBE,1993-03-24,2.695312976837158 +ADBE,1993-03-25,2.757812976837158 +ADBE,1993-03-26,2.78125 +ADBE,1993-03-29,2.765625 +ADBE,1993-03-30,2.703125 +ADBE,1993-03-31,2.6875 +ADBE,1993-04-01,2.65625 +ADBE,1993-04-02,2.546875 +ADBE,1993-04-05,2.5 +ADBE,1993-04-06,2.359375 +ADBE,1993-04-07,2.523437976837158 +ADBE,1993-04-08,2.609375 +ADBE,1993-04-12,2.65625 +ADBE,1993-04-13,2.71875 +ADBE,1993-04-14,2.796875 +ADBE,1993-04-15,2.78125 +ADBE,1993-04-16,2.765625 +ADBE,1993-04-19,2.75 +ADBE,1993-04-20,2.734375 +ADBE,1993-04-21,2.90625 +ADBE,1993-04-22,2.992187976837158 +ADBE,1993-04-23,2.945312976837158 +ADBE,1993-04-26,2.828125 +ADBE,1993-04-27,3.132812976837158 +ADBE,1993-04-28,3.4375 +ADBE,1993-04-29,3.578125 +ADBE,1993-04-30,3.578125 +ADBE,1993-05-03,3.703125 +ADBE,1993-05-04,3.898437976837158 +ADBE,1993-05-05,3.8125 +ADBE,1993-05-06,3.703125 +ADBE,1993-05-07,3.75 +ADBE,1993-05-10,3.734375 +ADBE,1993-05-11,3.71875 +ADBE,1993-05-12,3.703125 +ADBE,1993-05-13,3.632812976837158 +ADBE,1993-05-14,3.820312976837158 +ADBE,1993-05-17,3.953125 +ADBE,1993-05-18,4.046875 +ADBE,1993-05-19,4.28125 +ADBE,1993-05-20,4.1875 +ADBE,1993-05-21,4.09375 +ADBE,1993-05-24,4.070312976837158 +ADBE,1993-05-25,4.304687976837158 +ADBE,1993-05-26,4.421875 +ADBE,1993-05-27,4.226562976837158 +ADBE,1993-05-28,4.125 +ADBE,1993-06-01,4.21875 +ADBE,1993-06-02,4.117187976837158 +ADBE,1993-06-03,4.0625 +ADBE,1993-06-04,4.078125 +ADBE,1993-06-07,3.953125 +ADBE,1993-06-08,4.039062976837158 +ADBE,1993-06-09,4.296875 +ADBE,1993-06-10,4.21875 +ADBE,1993-06-11,4.34375 +ADBE,1993-06-14,4.53125 +ADBE,1993-06-15,4.5 +ADBE,1993-06-16,4.3125 +ADBE,1993-06-17,4.335937976837158 +ADBE,1993-06-18,4.101562976837158 +ADBE,1993-06-21,4.007812976837158 +ADBE,1993-06-22,3.84375 +ADBE,1993-06-23,3.953125 +ADBE,1993-06-24,4.078125 +ADBE,1993-06-25,4.125 +ADBE,1993-06-28,4.109375 +ADBE,1993-06-29,3.9375 +ADBE,1993-06-30,3.859375 +ADBE,1993-07-01,3.734375 +ADBE,1993-07-02,3.695312976837158 +ADBE,1993-07-06,3.484375 +ADBE,1993-07-07,3.445312976837158 +ADBE,1993-07-08,3.546875 +ADBE,1993-07-09,3.710937976837158 +ADBE,1993-07-12,3.671875 +ADBE,1993-07-13,3.648437976837158 +ADBE,1993-07-14,3.640625 +ADBE,1993-07-15,3.515625 +ADBE,1993-07-16,3.382812976837158 +ADBE,1993-07-19,3.25 +ADBE,1993-07-20,3.3125 +ADBE,1993-07-21,3.289062976837158 +ADBE,1993-07-22,3.3125 +ADBE,1993-07-23,3.34375 +ADBE,1993-07-26,3.453125 +ADBE,1993-07-27,3.265625 +ADBE,1993-07-28,3.265625 +ADBE,1993-07-29,3.171875 +ADBE,1993-07-30,3.09375 +ADBE,1993-08-02,3.109375 +ADBE,1993-08-03,3.1875 +ADBE,1993-08-04,3.289062976837158 +ADBE,1993-08-05,3.351562976837158 +ADBE,1993-08-06,3.367187976837158 +ADBE,1993-08-09,3.367187976837158 +ADBE,1993-08-10,3.367187976837158 +ADBE,1993-08-11,3.59375 +ADBE,1993-08-12,3.4375 +ADBE,1993-08-13,3.375 +ADBE,1993-08-16,3.359375 +ADBE,1993-08-17,3.1875 +ADBE,1993-08-18,3.21875 +ADBE,1993-08-19,2.953125 +ADBE,1993-08-20,2.6875 +ADBE,1993-08-23,2.765625 +ADBE,1993-08-24,2.6875 +ADBE,1993-08-25,2.515625 +ADBE,1993-08-26,2.53125 +ADBE,1993-08-27,2.59375 +ADBE,1993-08-30,2.640625 +ADBE,1993-08-31,2.65625 +ADBE,1993-09-01,2.609375 +ADBE,1993-09-02,2.65625 +ADBE,1993-09-03,2.5 +ADBE,1993-09-07,2.4375 +ADBE,1993-09-08,2.5 +ADBE,1993-09-09,2.375 +ADBE,1993-09-10,2.4375 +ADBE,1993-09-13,2.375 +ADBE,1993-09-14,2.3125 +ADBE,1993-09-15,2.21875 +ADBE,1993-09-16,2.15625 +ADBE,1993-09-17,2.0625 +ADBE,1993-09-20,2.140625 +ADBE,1993-09-21,2.34375 +ADBE,1993-09-22,2.53125 +ADBE,1993-09-23,2.25 +ADBE,1993-09-24,2.28125 +ADBE,1993-09-27,2.3125 +ADBE,1993-09-28,2.34375 +ADBE,1993-09-29,2.328125 +ADBE,1993-09-30,2.28125 +ADBE,1993-10-01,2.34375 +ADBE,1993-10-04,2.3125 +ADBE,1993-10-05,2.28125 +ADBE,1993-10-06,2.265625 +ADBE,1993-10-07,2.4375 +ADBE,1993-10-08,2.40625 +ADBE,1993-10-11,2.40625 +ADBE,1993-10-12,2.625 +ADBE,1993-10-13,2.640625 +ADBE,1993-10-14,2.625 +ADBE,1993-10-15,2.78125 +ADBE,1993-10-18,2.859375 +ADBE,1993-10-19,2.6875 +ADBE,1993-10-20,2.71875 +ADBE,1993-10-21,2.84375 +ADBE,1993-10-22,2.78125 +ADBE,1993-10-25,2.6875 +ADBE,1993-10-26,2.625 +ADBE,1993-10-27,2.6875 +ADBE,1993-10-28,2.640625 +ADBE,1993-10-29,2.71875 +ADBE,1993-11-01,2.6875 +ADBE,1993-11-02,2.65625 +ADBE,1993-11-03,2.515625 +ADBE,1993-11-04,2.46875 +ADBE,1993-11-05,2.390625 +ADBE,1993-11-08,2.53125 +ADBE,1993-11-09,2.53125 +ADBE,1993-11-10,2.5625 +ADBE,1993-11-11,2.5 +ADBE,1993-11-12,2.484375 +ADBE,1993-11-15,2.390625 +ADBE,1993-11-16,2.46875 +ADBE,1993-11-17,2.59375 +ADBE,1993-11-18,2.609375 +ADBE,1993-11-19,2.5625 +ADBE,1993-11-22,2.5625 +ADBE,1993-11-23,2.765625 +ADBE,1993-11-24,2.84375 +ADBE,1993-11-26,2.921875 +ADBE,1993-11-29,2.96875 +ADBE,1993-11-30,2.890625 +ADBE,1993-12-01,3.09375 +ADBE,1993-12-02,2.96875 +ADBE,1993-12-03,3.0 +ADBE,1993-12-06,2.890625 +ADBE,1993-12-07,2.890625 +ADBE,1993-12-08,2.84375 +ADBE,1993-12-09,2.71875 +ADBE,1993-12-10,2.765625 +ADBE,1993-12-13,2.796875 +ADBE,1993-12-14,2.6875 +ADBE,1993-12-15,2.671875 +ADBE,1993-12-16,2.65625 +ADBE,1993-12-17,2.65625 +ADBE,1993-12-20,2.59375 +ADBE,1993-12-21,2.5 +ADBE,1993-12-22,2.640625 +ADBE,1993-12-23,2.671875 +ADBE,1993-12-27,2.6875 +ADBE,1993-12-28,2.75 +ADBE,1993-12-29,2.8125 +ADBE,1993-12-30,2.78125 +ADBE,1993-12-31,2.78125 +ADBE,1994-01-03,2.65625 +ADBE,1994-01-04,2.703125 +ADBE,1994-01-05,2.8125 +ADBE,1994-01-06,3.3125 +ADBE,1994-01-07,3.28125 +ADBE,1994-01-10,3.265625 +ADBE,1994-01-11,3.28125 +ADBE,1994-01-12,3.3125 +ADBE,1994-01-13,3.28125 +ADBE,1994-01-14,3.28125 +ADBE,1994-01-17,3.46875 +ADBE,1994-01-18,3.40625 +ADBE,1994-01-19,3.390625 +ADBE,1994-01-20,3.4375 +ADBE,1994-01-21,3.625 +ADBE,1994-01-24,3.46875 +ADBE,1994-01-25,3.53125 +ADBE,1994-01-26,3.625 +ADBE,1994-01-27,3.78125 +ADBE,1994-01-28,3.875 +ADBE,1994-01-31,3.78125 +ADBE,1994-02-01,3.625 +ADBE,1994-02-02,3.671875 +ADBE,1994-02-03,3.640625 +ADBE,1994-02-04,3.40625 +ADBE,1994-02-07,3.5 +ADBE,1994-02-08,3.4375 +ADBE,1994-02-09,3.6875 +ADBE,1994-02-10,3.65625 +ADBE,1994-02-11,3.609375 +ADBE,1994-02-14,3.75 +ADBE,1994-02-15,3.796875 +ADBE,1994-02-16,3.9375 +ADBE,1994-02-17,3.8125 +ADBE,1994-02-18,3.78125 +ADBE,1994-02-22,3.78125 +ADBE,1994-02-23,3.78125 +ADBE,1994-02-24,3.609375 +ADBE,1994-02-25,3.609375 +ADBE,1994-02-28,3.65625 +ADBE,1994-03-01,3.59375 +ADBE,1994-03-02,3.59375 +ADBE,1994-03-03,3.5 +ADBE,1994-03-04,3.53125 +ADBE,1994-03-07,3.734375 +ADBE,1994-03-08,3.71875 +ADBE,1994-03-09,3.890625 +ADBE,1994-03-10,4.046875 +ADBE,1994-03-11,4.140625 +ADBE,1994-03-14,4.21875 +ADBE,1994-03-15,4.0625 +ADBE,1994-03-16,3.6875 +ADBE,1994-03-17,3.859375 +ADBE,1994-03-18,3.6875 +ADBE,1994-03-21,3.625 +ADBE,1994-03-22,3.53125 +ADBE,1994-03-23,3.46875 +ADBE,1994-03-24,3.328125 +ADBE,1994-03-25,3.28125 +ADBE,1994-03-28,3.078125 +ADBE,1994-03-29,3.078125 +ADBE,1994-03-30,3.0625 +ADBE,1994-03-31,3.03125 +ADBE,1994-04-04,2.96875 +ADBE,1994-04-05,3.28125 +ADBE,1994-04-06,3.203125 +ADBE,1994-04-07,3.09375 +ADBE,1994-04-08,3.015625 +ADBE,1994-04-11,3.09375 +ADBE,1994-04-12,2.96875 +ADBE,1994-04-13,2.734375 +ADBE,1994-04-14,3.0 +ADBE,1994-04-15,3.039062976837158 +ADBE,1994-04-18,3.0 +ADBE,1994-04-19,3.09375 +ADBE,1994-04-20,3.046875 +ADBE,1994-04-21,3.21875 +ADBE,1994-04-22,3.125 +ADBE,1994-04-25,3.25 +ADBE,1994-04-26,3.09375 +ADBE,1994-04-28,3.1875 +ADBE,1994-04-29,3.34375 +ADBE,1994-05-02,3.4375 +ADBE,1994-05-03,3.375 +ADBE,1994-05-04,3.390625 +ADBE,1994-05-05,3.28125 +ADBE,1994-05-06,3.234375 +ADBE,1994-05-09,3.0625 +ADBE,1994-05-10,3.0 +ADBE,1994-05-11,3.023437976837158 +ADBE,1994-05-12,3.0625 +ADBE,1994-05-13,3.03125 +ADBE,1994-05-16,3.09375 +ADBE,1994-05-17,3.1875 +ADBE,1994-05-18,3.34375 +ADBE,1994-05-19,3.46875 +ADBE,1994-05-20,3.59375 +ADBE,1994-05-23,3.671875 +ADBE,1994-05-24,3.65625 +ADBE,1994-05-25,3.640625 +ADBE,1994-05-26,3.5625 +ADBE,1994-05-27,3.4375 +ADBE,1994-05-31,3.59375 +ADBE,1994-06-01,3.75 +ADBE,1994-06-02,3.710937976837158 +ADBE,1994-06-03,3.59375 +ADBE,1994-06-06,3.59375 +ADBE,1994-06-07,3.53125 +ADBE,1994-06-08,3.4375 +ADBE,1994-06-09,3.390625 +ADBE,1994-06-10,3.375 +ADBE,1994-06-13,3.375 +ADBE,1994-06-14,3.46875 +ADBE,1994-06-15,3.46875 +ADBE,1994-06-16,3.453125 +ADBE,1994-06-17,3.25 +ADBE,1994-06-20,3.1875 +ADBE,1994-06-21,3.1875 +ADBE,1994-06-22,3.375 +ADBE,1994-06-23,3.171875 +ADBE,1994-06-24,3.1875 +ADBE,1994-06-27,3.234375 +ADBE,1994-06-28,3.375 +ADBE,1994-06-29,3.375 +ADBE,1994-06-30,3.40625 +ADBE,1994-07-01,3.484375 +ADBE,1994-07-05,3.46875 +ADBE,1994-07-06,3.4375 +ADBE,1994-07-07,3.484375 +ADBE,1994-07-08,3.5 +ADBE,1994-07-11,3.53125 +ADBE,1994-07-12,3.78125 +ADBE,1994-07-13,3.921875 +ADBE,1994-07-14,3.859375 +ADBE,1994-07-15,3.875 +ADBE,1994-07-18,3.8125 +ADBE,1994-07-19,3.71875 +ADBE,1994-07-20,3.6875 +ADBE,1994-07-21,3.867187976837158 +ADBE,1994-07-22,3.898437976837158 +ADBE,1994-07-25,3.859375 +ADBE,1994-07-26,3.78125 +ADBE,1994-07-27,3.75 +ADBE,1994-07-28,3.734375 +ADBE,1994-07-29,3.875 +ADBE,1994-08-01,3.796875 +ADBE,1994-08-02,3.828125 +ADBE,1994-08-03,3.71875 +ADBE,1994-08-04,3.679687976837158 +ADBE,1994-08-05,3.65625 +ADBE,1994-08-08,3.890625 +ADBE,1994-08-09,3.765625 +ADBE,1994-08-10,4.148437976837158 +ADBE,1994-08-11,4.109375 +ADBE,1994-08-12,4.203125 +ADBE,1994-08-15,4.09375 +ADBE,1994-08-16,4.0 +ADBE,1994-08-17,4.203125 +ADBE,1994-08-18,4.03125 +ADBE,1994-08-19,4.03125 +ADBE,1994-08-22,4.0 +ADBE,1994-08-23,3.953125 +ADBE,1994-08-24,3.929687976837158 +ADBE,1994-08-25,4.0625 +ADBE,1994-08-26,3.953125 +ADBE,1994-08-29,3.96875 +ADBE,1994-08-30,3.9375 +ADBE,1994-08-31,3.96875 +ADBE,1994-09-01,3.78125 +ADBE,1994-09-02,3.78125 +ADBE,1994-09-06,3.75 +ADBE,1994-09-07,3.765625 +ADBE,1994-09-08,3.859375 +ADBE,1994-09-09,3.8125 +ADBE,1994-09-12,3.875 +ADBE,1994-09-13,4.109375 +ADBE,1994-09-14,4.0625 +ADBE,1994-09-15,4.3125 +ADBE,1994-09-16,4.34375 +ADBE,1994-09-19,4.375 +ADBE,1994-09-20,4.46875 +ADBE,1994-09-21,4.34375 +ADBE,1994-09-22,4.265625 +ADBE,1994-09-23,4.0625 +ADBE,1994-09-26,4.03125 +ADBE,1994-09-27,3.953125 +ADBE,1994-09-28,4.21875 +ADBE,1994-09-29,4.140625 +ADBE,1994-09-30,4.0625 +ADBE,1994-10-03,4.015625 +ADBE,1994-10-04,4.21875 +ADBE,1994-10-05,4.46875 +ADBE,1994-10-06,4.21875 +ADBE,1994-10-07,4.421875 +ADBE,1994-10-10,4.40625 +ADBE,1994-10-11,4.5625 +ADBE,1994-10-12,4.625 +ADBE,1994-10-13,4.6875 +ADBE,1994-10-14,4.5625 +ADBE,1994-10-17,4.5 +ADBE,1994-10-18,4.5 +ADBE,1994-10-19,4.640625 +ADBE,1994-10-20,4.53125 +ADBE,1994-10-21,4.484375 +ADBE,1994-10-24,4.390625 +ADBE,1994-10-25,4.40625 +ADBE,1994-10-26,4.53125 +ADBE,1994-10-27,4.546875 +ADBE,1994-10-28,4.4375 +ADBE,1994-10-31,4.5 +ADBE,1994-11-01,4.546875 +ADBE,1994-11-02,4.40625 +ADBE,1994-11-03,4.34375 +ADBE,1994-11-04,4.3125 +ADBE,1994-11-07,4.25 +ADBE,1994-11-08,4.421875 +ADBE,1994-11-09,4.34375 +ADBE,1994-11-10,4.21875 +ADBE,1994-11-11,4.125 +ADBE,1994-11-14,4.3125 +ADBE,1994-11-15,4.40625 +ADBE,1994-11-16,4.375 +ADBE,1994-11-17,4.3125 +ADBE,1994-11-18,4.328125 +ADBE,1994-11-21,4.15625 +ADBE,1994-11-22,3.953125 +ADBE,1994-11-23,3.96875 +ADBE,1994-11-25,4.03125 +ADBE,1994-11-28,4.1875 +ADBE,1994-11-29,4.21875 +ADBE,1994-11-30,4.125 +ADBE,1994-12-01,4.078125 +ADBE,1994-12-02,4.234375 +ADBE,1994-12-05,4.28125 +ADBE,1994-12-06,4.109375 +ADBE,1994-12-07,4.0625 +ADBE,1994-12-08,3.96875 +ADBE,1994-12-09,4.03125 +ADBE,1994-12-12,4.0 +ADBE,1994-12-13,3.96875 +ADBE,1994-12-14,4.03125 +ADBE,1994-12-15,4.15625 +ADBE,1994-12-16,4.1875 +ADBE,1994-12-19,4.09375 +ADBE,1994-12-20,3.890625 +ADBE,1994-12-21,3.734375 +ADBE,1994-12-22,3.75 +ADBE,1994-12-23,3.71875 +ADBE,1994-12-27,3.671875 +ADBE,1994-12-28,3.59375 +ADBE,1994-12-29,3.75 +ADBE,1994-12-30,3.71875 +ADBE,1995-01-03,3.695312976837158 +ADBE,1995-01-04,3.59375 +ADBE,1995-01-05,3.734375 +ADBE,1995-01-06,3.8125 +ADBE,1995-01-09,3.859375 +ADBE,1995-01-10,3.929687976837158 +ADBE,1995-01-11,3.875 +ADBE,1995-01-12,3.945312976837158 +ADBE,1995-01-13,3.90625 +ADBE,1995-01-16,3.84375 +ADBE,1995-01-17,4.0625 +ADBE,1995-01-18,4.039062976837158 +ADBE,1995-01-19,3.90625 +ADBE,1995-01-20,3.8125 +ADBE,1995-01-23,3.8125 +ADBE,1995-01-24,3.8125 +ADBE,1995-01-25,3.75 +ADBE,1995-01-26,3.71875 +ADBE,1995-01-27,3.75 +ADBE,1995-01-30,3.59375 +ADBE,1995-01-31,3.617187976837158 +ADBE,1995-02-01,3.59375 +ADBE,1995-02-02,3.71875 +ADBE,1995-02-03,3.640625 +ADBE,1995-02-06,3.671875 +ADBE,1995-02-07,3.59375 +ADBE,1995-02-08,3.71875 +ADBE,1995-02-09,3.625 +ADBE,1995-02-10,4.0 +ADBE,1995-02-13,3.9375 +ADBE,1995-02-14,4.0 +ADBE,1995-02-15,4.0625 +ADBE,1995-02-16,4.3125 +ADBE,1995-02-17,4.28125 +ADBE,1995-02-21,4.484375 +ADBE,1995-02-22,4.53125 +ADBE,1995-02-23,4.453125 +ADBE,1995-02-24,4.28125 +ADBE,1995-02-27,4.21875 +ADBE,1995-02-28,4.46875 +ADBE,1995-03-01,4.40625 +ADBE,1995-03-02,4.375 +ADBE,1995-03-03,4.46875 +ADBE,1995-03-06,4.53125 +ADBE,1995-03-07,4.40625 +ADBE,1995-03-08,4.59375 +ADBE,1995-03-09,4.65625 +ADBE,1995-03-10,4.5625 +ADBE,1995-03-13,4.46875 +ADBE,1995-03-14,4.625 +ADBE,1995-03-15,4.65625 +ADBE,1995-03-16,4.671875 +ADBE,1995-03-17,4.75 +ADBE,1995-03-20,4.65625 +ADBE,1995-03-21,4.5 +ADBE,1995-03-22,4.6875 +ADBE,1995-03-23,4.84375 +ADBE,1995-03-24,6.28125 +ADBE,1995-03-27,5.90625 +ADBE,1995-03-28,6.28125 +ADBE,1995-03-29,6.03125 +ADBE,1995-03-30,6.28125 +ADBE,1995-03-31,6.1875 +ADBE,1995-04-03,6.09375 +ADBE,1995-04-04,6.03125 +ADBE,1995-04-05,6.34375 +ADBE,1995-04-06,6.03125 +ADBE,1995-04-07,6.03125 +ADBE,1995-04-10,6.34375 +ADBE,1995-04-11,6.640625 +ADBE,1995-04-12,6.703125 +ADBE,1995-04-13,6.6875 +ADBE,1995-04-17,6.375 +ADBE,1995-04-18,6.25 +ADBE,1995-04-19,6.25 +ADBE,1995-04-20,6.34375 +ADBE,1995-04-21,6.53125 +ADBE,1995-04-24,6.6875 +ADBE,1995-04-25,7.015625 +ADBE,1995-04-26,6.90625 +ADBE,1995-04-27,7.0625 +ADBE,1995-04-28,7.28125 +ADBE,1995-05-01,7.25 +ADBE,1995-05-02,6.90625 +ADBE,1995-05-03,6.90625 +ADBE,1995-05-04,6.84375 +ADBE,1995-05-05,6.71875 +ADBE,1995-05-08,6.890625 +ADBE,1995-05-09,6.8125 +ADBE,1995-05-10,6.71875 +ADBE,1995-05-11,6.9375 +ADBE,1995-05-12,7.013671875 +ADBE,1995-05-15,7.09375 +ADBE,1995-05-16,6.90625 +ADBE,1995-05-17,7.125 +ADBE,1995-05-18,6.84375 +ADBE,1995-05-19,6.75 +ADBE,1995-05-22,6.6875 +ADBE,1995-05-23,7.09375 +ADBE,1995-05-24,6.851562976837158 +ADBE,1995-05-25,6.90625 +ADBE,1995-05-26,6.835937976837158 +ADBE,1995-05-30,6.65625 +ADBE,1995-05-31,6.5 +ADBE,1995-06-01,6.554687976837158 +ADBE,1995-06-02,6.5 +ADBE,1995-06-05,6.8125 +ADBE,1995-06-06,6.8125 +ADBE,1995-06-07,6.6875 +ADBE,1995-06-08,7.0625 +ADBE,1995-06-09,7.21875 +ADBE,1995-06-12,7.140625 +ADBE,1995-06-13,7.28125 +ADBE,1995-06-14,7.28125 +ADBE,1995-06-15,7.46875 +ADBE,1995-06-16,7.46875 +ADBE,1995-06-19,7.78125 +ADBE,1995-06-20,8.0625 +ADBE,1995-06-21,7.921875 +ADBE,1995-06-22,8.1875 +ADBE,1995-06-23,7.65625 +ADBE,1995-06-26,7.375 +ADBE,1995-06-27,7.0 +ADBE,1995-06-28,7.0625 +ADBE,1995-06-29,7.296875 +ADBE,1995-06-30,7.25 +ADBE,1995-07-03,7.28125 +ADBE,1995-07-05,7.375 +ADBE,1995-07-06,7.359375 +ADBE,1995-07-07,7.28125 +ADBE,1995-07-10,7.15625 +ADBE,1995-07-11,6.96875 +ADBE,1995-07-12,7.140625 +ADBE,1995-07-13,7.320312976837158 +ADBE,1995-07-14,7.46875 +ADBE,1995-07-17,7.8125 +ADBE,1995-07-18,7.609375 +ADBE,1995-07-19,7.125 +ADBE,1995-07-20,7.328125 +ADBE,1995-07-21,7.515625 +ADBE,1995-07-24,7.71875 +ADBE,1995-07-25,7.8125 +ADBE,1995-07-26,7.9375 +ADBE,1995-07-27,8.171875 +ADBE,1995-07-28,7.78125 +ADBE,1995-07-31,7.71875 +ADBE,1995-08-01,7.59375 +ADBE,1995-08-02,7.328125 +ADBE,1995-08-03,7.015625 +ADBE,1995-08-04,7.125 +ADBE,1995-08-07,7.15625 +ADBE,1995-08-08,7.40625 +ADBE,1995-08-09,7.382812976837158 +ADBE,1995-08-10,7.34375 +ADBE,1995-08-11,7.3125 +ADBE,1995-08-14,7.375 +ADBE,1995-08-15,7.40625 +ADBE,1995-08-16,7.90625 +ADBE,1995-08-17,7.84375 +ADBE,1995-08-18,7.59375 +ADBE,1995-08-21,7.3125 +ADBE,1995-08-22,7.640625 +ADBE,1995-08-23,7.78125 +ADBE,1995-08-24,7.703125 +ADBE,1995-08-25,7.359375 +ADBE,1995-08-28,6.9375 +ADBE,1995-08-29,6.78125 +ADBE,1995-08-30,6.203125 +ADBE,1995-08-31,6.375 +ADBE,1995-09-01,6.226562976837158 +ADBE,1995-09-05,6.375 +ADBE,1995-09-06,6.5 +ADBE,1995-09-07,6.375 +ADBE,1995-09-08,6.25 +ADBE,1995-09-11,6.125 +ADBE,1995-09-12,6.171875 +ADBE,1995-09-13,6.265625 +ADBE,1995-09-14,6.0 +ADBE,1995-09-15,6.109375 +ADBE,1995-09-18,6.34375 +ADBE,1995-09-19,6.75 +ADBE,1995-09-20,6.75 +ADBE,1995-09-21,6.515625 +ADBE,1995-09-22,6.53125 +ADBE,1995-09-25,6.46875 +ADBE,1995-09-26,6.4375 +ADBE,1995-09-27,6.375 +ADBE,1995-09-28,6.578125 +ADBE,1995-09-29,6.46875 +ADBE,1995-10-02,6.46875 +ADBE,1995-10-03,6.53125 +ADBE,1995-10-04,6.34375 +ADBE,1995-10-05,6.53125 +ADBE,1995-10-06,6.34375 +ADBE,1995-10-09,6.109375 +ADBE,1995-10-10,5.6875 +ADBE,1995-10-11,5.84375 +ADBE,1995-10-12,6.328125 +ADBE,1995-10-13,6.15625 +ADBE,1995-10-16,5.96875 +ADBE,1995-10-17,6.28125 +ADBE,1995-10-18,6.5 +ADBE,1995-10-19,6.59375 +ADBE,1995-10-20,6.546875 +ADBE,1995-10-23,6.5 +ADBE,1995-10-24,6.84375 +ADBE,1995-10-25,7.0625 +ADBE,1995-10-26,6.71875 +ADBE,1995-10-27,6.78125 +ADBE,1995-10-30,7.28125 +ADBE,1995-10-31,7.125 +ADBE,1995-11-01,7.140625 +ADBE,1995-11-02,7.59375 +ADBE,1995-11-03,7.96875 +ADBE,1995-11-06,7.78125 +ADBE,1995-11-07,7.609375 +ADBE,1995-11-08,7.5625 +ADBE,1995-11-09,7.703125 +ADBE,1995-11-10,8.34375 +ADBE,1995-11-13,7.84375 +ADBE,1995-11-14,7.59375 +ADBE,1995-11-15,7.921875 +ADBE,1995-11-16,7.96875 +ADBE,1995-11-17,7.71875 +ADBE,1995-11-20,7.375 +ADBE,1995-11-21,7.265625 +ADBE,1995-11-22,7.625 +ADBE,1995-11-24,7.71875 +ADBE,1995-11-27,8.125 +ADBE,1995-11-28,8.59375 +ADBE,1995-11-29,8.546875 +ADBE,1995-11-30,8.453125 +ADBE,1995-12-01,8.375 +ADBE,1995-12-04,8.71875 +ADBE,1995-12-05,9.015625 +ADBE,1995-12-06,8.8125 +ADBE,1995-12-07,8.5625 +ADBE,1995-12-08,9.0 +ADBE,1995-12-11,9.0 +ADBE,1995-12-12,8.9375 +ADBE,1995-12-13,9.0 +ADBE,1995-12-14,8.265625 +ADBE,1995-12-15,7.78125 +ADBE,1995-12-18,7.15625 +ADBE,1995-12-19,7.96875 +ADBE,1995-12-20,7.9375 +ADBE,1995-12-21,8.125 +ADBE,1995-12-22,8.0 +ADBE,1995-12-26,8.03125 +ADBE,1995-12-27,8.03125 +ADBE,1995-12-28,7.65625 +ADBE,1995-12-29,7.75 +ADBE,1996-01-02,8.015625 +ADBE,1996-01-03,7.546875 +ADBE,1996-01-04,7.3125 +ADBE,1996-01-05,5.28125 +ADBE,1996-01-08,5.234375 +ADBE,1996-01-09,4.75 +ADBE,1996-01-10,4.8125 +ADBE,1996-01-11,4.90625 +ADBE,1996-01-12,4.984375 +ADBE,1996-01-15,4.585937976837158 +ADBE,1996-01-16,4.546875 +ADBE,1996-01-17,4.46875 +ADBE,1996-01-18,4.453125 +ADBE,1996-01-19,4.640625 +ADBE,1996-01-22,4.84375 +ADBE,1996-01-23,4.9375 +ADBE,1996-01-24,5.078125 +ADBE,1996-01-25,4.890625 +ADBE,1996-01-26,4.9375 +ADBE,1996-01-29,4.8125 +ADBE,1996-01-30,4.6875 +ADBE,1996-01-31,4.25 +ADBE,1996-02-01,4.28125 +ADBE,1996-02-02,4.5 +ADBE,1996-02-05,4.546875 +ADBE,1996-02-06,4.5625 +ADBE,1996-02-07,4.453125 +ADBE,1996-02-08,4.84375 +ADBE,1996-02-09,4.84375 +ADBE,1996-02-12,4.734375 +ADBE,1996-02-13,4.65625 +ADBE,1996-02-14,4.632812976837158 +ADBE,1996-02-15,4.476562976837158 +ADBE,1996-02-16,4.40625 +ADBE,1996-02-20,4.625 +ADBE,1996-02-21,4.703125 +ADBE,1996-02-22,4.609375 +ADBE,1996-02-23,4.59375 +ADBE,1996-02-26,4.421875 +ADBE,1996-02-27,4.28125 +ADBE,1996-02-28,4.21875 +ADBE,1996-02-29,4.1875 +ADBE,1996-03-01,4.078125 +ADBE,1996-03-04,4.046875 +ADBE,1996-03-05,4.09375 +ADBE,1996-03-06,3.96875 +ADBE,1996-03-07,4.0625 +ADBE,1996-03-08,4.015625 +ADBE,1996-03-11,4.125 +ADBE,1996-03-12,4.03125 +ADBE,1996-03-13,4.359375 +ADBE,1996-03-14,4.25 +ADBE,1996-03-15,4.296875 +ADBE,1996-03-18,4.265625 +ADBE,1996-03-19,4.34375 +ADBE,1996-03-20,4.265625 +ADBE,1996-03-21,4.28125 +ADBE,1996-03-22,3.921875 +ADBE,1996-03-25,3.914062976837158 +ADBE,1996-03-26,4.046875 +ADBE,1996-03-27,4.0 +ADBE,1996-03-28,3.984375 +ADBE,1996-03-29,4.03125 +ADBE,1996-04-01,4.109375 +ADBE,1996-04-02,4.140625 +ADBE,1996-04-03,4.1875 +ADBE,1996-04-04,4.0625 +ADBE,1996-04-08,4.203125 +ADBE,1996-04-09,4.234375 +ADBE,1996-04-10,4.109375 +ADBE,1996-04-11,4.09375 +ADBE,1996-04-12,4.359375 +ADBE,1996-04-15,4.359375 +ADBE,1996-04-16,4.421875 +ADBE,1996-04-17,4.328125 +ADBE,1996-04-18,4.46875 +ADBE,1996-04-19,4.375 +ADBE,1996-04-22,4.726562976837158 +ADBE,1996-04-23,4.765625 +ADBE,1996-04-24,5.0 +ADBE,1996-04-25,5.375 +ADBE,1996-04-26,5.28125 +ADBE,1996-04-29,5.21875 +ADBE,1996-04-30,5.375 +ADBE,1996-05-01,5.328125 +ADBE,1996-05-02,5.171875 +ADBE,1996-05-03,5.203125 +ADBE,1996-05-06,5.0625 +ADBE,1996-05-07,5.09375 +ADBE,1996-05-08,5.015625 +ADBE,1996-05-09,4.921875 +ADBE,1996-05-10,5.03125 +ADBE,1996-05-13,5.1875 +ADBE,1996-05-14,5.3125 +ADBE,1996-05-15,5.328125 +ADBE,1996-05-16,5.609375 +ADBE,1996-05-17,5.375 +ADBE,1996-05-20,5.390625 +ADBE,1996-05-21,5.25 +ADBE,1996-05-22,5.234375 +ADBE,1996-05-23,5.234375 +ADBE,1996-05-24,5.03125 +ADBE,1996-05-28,4.734375 +ADBE,1996-05-29,4.65625 +ADBE,1996-05-30,4.703125 +ADBE,1996-05-31,4.640625 +ADBE,1996-06-03,4.515625 +ADBE,1996-06-04,4.484375 +ADBE,1996-06-05,4.59375 +ADBE,1996-06-06,4.382812976837158 +ADBE,1996-06-07,4.421875 +ADBE,1996-06-10,4.5625 +ADBE,1996-06-11,4.5625 +ADBE,1996-06-12,4.5 +ADBE,1996-06-13,4.65625 +ADBE,1996-06-14,4.375 +ADBE,1996-06-17,4.28125 +ADBE,1996-06-18,4.296875 +ADBE,1996-06-19,4.5 +ADBE,1996-06-20,4.515625 +ADBE,1996-06-21,4.5 +ADBE,1996-06-24,4.34375 +ADBE,1996-06-25,4.234375 +ADBE,1996-06-26,4.351562976837158 +ADBE,1996-06-27,4.414062976837158 +ADBE,1996-06-28,4.484375 +ADBE,1996-07-01,4.515625 +ADBE,1996-07-02,4.507812976837158 +ADBE,1996-07-03,4.40625 +ADBE,1996-07-05,4.390625 +ADBE,1996-07-08,4.359375 +ADBE,1996-07-09,4.359375 +ADBE,1996-07-10,4.234375 +ADBE,1996-07-11,4.0625 +ADBE,1996-07-12,4.0625 +ADBE,1996-07-15,3.757812976837158 +ADBE,1996-07-16,3.765625 +ADBE,1996-07-17,3.9375 +ADBE,1996-07-18,4.40625 +ADBE,1996-07-19,4.09375 +ADBE,1996-07-22,4.078125 +ADBE,1996-07-23,4.0 +ADBE,1996-07-24,3.796875 +ADBE,1996-07-25,4.03125 +ADBE,1996-07-26,3.96875 +ADBE,1996-07-29,3.8125 +ADBE,1996-07-30,3.796875 +ADBE,1996-07-31,3.796875 +ADBE,1996-08-01,3.859375 +ADBE,1996-08-02,3.859375 +ADBE,1996-08-05,3.84375 +ADBE,1996-08-06,4.140625 +ADBE,1996-08-07,4.15625 +ADBE,1996-08-08,4.09375 +ADBE,1996-08-09,4.09375 +ADBE,1996-08-12,4.078125 +ADBE,1996-08-13,4.0 +ADBE,1996-08-14,4.0625 +ADBE,1996-08-15,4.125 +ADBE,1996-08-16,4.0625 +ADBE,1996-08-19,4.03125 +ADBE,1996-08-20,4.265625 +ADBE,1996-08-21,4.65625 +ADBE,1996-08-22,4.46875 +ADBE,1996-08-23,4.46875 +ADBE,1996-08-26,4.390625 +ADBE,1996-08-27,4.484375 +ADBE,1996-08-28,4.6875 +ADBE,1996-08-29,4.5 +ADBE,1996-08-30,4.359375 +ADBE,1996-09-03,4.40625 +ADBE,1996-09-04,4.296875 +ADBE,1996-09-05,4.171875 +ADBE,1996-09-06,4.21875 +ADBE,1996-09-09,4.242187976837158 +ADBE,1996-09-10,4.125 +ADBE,1996-09-11,4.15625 +ADBE,1996-09-12,4.109375 +ADBE,1996-09-13,4.03125 +ADBE,1996-09-16,4.109375 +ADBE,1996-09-17,4.21875 +ADBE,1996-09-18,4.171875 +ADBE,1996-09-19,4.507812976837158 +ADBE,1996-09-20,4.75 +ADBE,1996-09-23,4.703125 +ADBE,1996-09-24,4.609375 +ADBE,1996-09-25,4.375 +ADBE,1996-09-26,4.828125 +ADBE,1996-09-27,4.734375 +ADBE,1996-09-30,4.65625 +ADBE,1996-10-01,4.6875 +ADBE,1996-10-02,4.609375 +ADBE,1996-10-03,4.46875 +ADBE,1996-10-04,4.34375 +ADBE,1996-10-07,4.226562976837158 +ADBE,1996-10-08,4.4375 +ADBE,1996-10-09,4.53125 +ADBE,1996-10-10,4.484375 +ADBE,1996-10-11,4.609375 +ADBE,1996-10-14,4.703125 +ADBE,1996-10-15,4.625 +ADBE,1996-10-16,4.625 +ADBE,1996-10-17,4.609375 +ADBE,1996-10-18,4.5625 +ADBE,1996-10-21,4.46875 +ADBE,1996-10-22,4.3125 +ADBE,1996-10-23,4.34375 +ADBE,1996-10-24,4.34375 +ADBE,1996-10-25,4.234375 +ADBE,1996-10-28,4.21875 +ADBE,1996-10-29,4.09375 +ADBE,1996-10-30,4.25 +ADBE,1996-10-31,4.328125 +ADBE,1996-11-01,4.28125 +ADBE,1996-11-04,4.21875 +ADBE,1996-11-05,4.15625 +ADBE,1996-11-06,4.3125 +ADBE,1996-11-07,4.375 +ADBE,1996-11-08,4.390625 +ADBE,1996-11-11,4.609375 +ADBE,1996-11-12,4.875 +ADBE,1996-11-13,5.007812976837158 +ADBE,1996-11-14,5.125 +ADBE,1996-11-15,5.3125 +ADBE,1996-11-18,5.1875 +ADBE,1996-11-19,5.1875 +ADBE,1996-11-20,5.046875 +ADBE,1996-11-21,4.984375 +ADBE,1996-11-22,4.9375 +ADBE,1996-11-25,4.9375 +ADBE,1996-11-26,4.9375 +ADBE,1996-11-27,4.9375 +ADBE,1996-11-29,4.9375 +ADBE,1996-12-02,5.421875 +ADBE,1996-12-03,5.265625 +ADBE,1996-12-04,5.296875 +ADBE,1996-12-05,5.25 +ADBE,1996-12-06,5.0625 +ADBE,1996-12-09,5.140625 +ADBE,1996-12-10,5.046875 +ADBE,1996-12-11,5.0 +ADBE,1996-12-12,4.90625 +ADBE,1996-12-13,4.90625 +ADBE,1996-12-16,4.875 +ADBE,1996-12-17,5.0 +ADBE,1996-12-18,5.109375 +ADBE,1996-12-19,5.21875 +ADBE,1996-12-20,5.09375 +ADBE,1996-12-23,4.921875 +ADBE,1996-12-24,4.875 +ADBE,1996-12-26,4.765625 +ADBE,1996-12-27,4.640625 +ADBE,1996-12-30,4.6875 +ADBE,1996-12-31,4.671875 +ADBE,1997-01-02,4.828125 +ADBE,1997-01-03,4.890625 +ADBE,1997-01-06,5.0625 +ADBE,1997-01-07,5.265625 +ADBE,1997-01-08,5.28125 +ADBE,1997-01-09,5.171875 +ADBE,1997-01-10,4.90625 +ADBE,1997-01-13,4.921875 +ADBE,1997-01-14,4.875 +ADBE,1997-01-15,4.65625 +ADBE,1997-01-16,4.679687976837158 +ADBE,1997-01-17,4.671875 +ADBE,1997-01-20,4.734375 +ADBE,1997-01-21,4.640625 +ADBE,1997-01-22,4.75 +ADBE,1997-01-23,4.5625 +ADBE,1997-01-24,4.5 +ADBE,1997-01-27,4.453125 +ADBE,1997-01-28,4.5625 +ADBE,1997-01-29,4.515625 +ADBE,1997-01-30,4.671875 +ADBE,1997-01-31,4.734375 +ADBE,1997-02-03,4.703125 +ADBE,1997-02-04,4.5625 +ADBE,1997-02-05,4.34375 +ADBE,1997-02-06,4.421875 +ADBE,1997-02-07,4.5625 +ADBE,1997-02-10,4.71875 +ADBE,1997-02-11,4.570312976837158 +ADBE,1997-02-12,4.835937976837158 +ADBE,1997-02-13,4.921875 +ADBE,1997-02-14,4.6875 +ADBE,1997-02-18,4.96875 +ADBE,1997-02-19,4.953125 +ADBE,1997-02-20,4.921875 +ADBE,1997-02-21,4.609375 +ADBE,1997-02-24,4.5625 +ADBE,1997-02-25,4.734375 +ADBE,1997-02-26,4.640625 +ADBE,1997-02-27,4.4375 +ADBE,1997-02-28,4.5625 +ADBE,1997-03-03,4.59375 +ADBE,1997-03-04,4.578125 +ADBE,1997-03-05,4.5625 +ADBE,1997-03-06,4.421875 +ADBE,1997-03-07,4.210937976837158 +ADBE,1997-03-10,4.421875 +ADBE,1997-03-11,4.257812976837158 +ADBE,1997-03-12,4.15625 +ADBE,1997-03-13,4.15625 +ADBE,1997-03-14,4.15625 +ADBE,1997-03-17,4.34375 +ADBE,1997-03-18,4.359375 +ADBE,1997-03-19,4.828125 +ADBE,1997-03-20,5.0625 +ADBE,1997-03-21,5.15625 +ADBE,1997-03-24,5.125 +ADBE,1997-03-25,5.1875 +ADBE,1997-03-26,5.34375 +ADBE,1997-03-27,5.140625 +ADBE,1997-03-31,5.015625 +ADBE,1997-04-01,4.984375 +ADBE,1997-04-02,5.09375 +ADBE,1997-04-03,5.25 +ADBE,1997-04-04,5.375 +ADBE,1997-04-07,5.421875 +ADBE,1997-04-08,5.453125 +ADBE,1997-04-09,5.375 +ADBE,1997-04-10,5.242187976837158 +ADBE,1997-04-11,5.15625 +ADBE,1997-04-14,5.28125 +ADBE,1997-04-15,5.25 +ADBE,1997-04-16,5.1875 +ADBE,1997-04-17,5.1875 +ADBE,1997-04-18,5.03125 +ADBE,1997-04-21,4.984375 +ADBE,1997-04-22,4.96875 +ADBE,1997-04-23,5.03125 +ADBE,1997-04-24,5.078125 +ADBE,1997-04-25,4.734375 +ADBE,1997-04-28,4.828125 +ADBE,1997-04-29,4.8125 +ADBE,1997-04-30,4.890625 +ADBE,1997-05-01,5.21875 +ADBE,1997-05-02,5.5 +ADBE,1997-05-05,5.8125 +ADBE,1997-05-06,5.671875 +ADBE,1997-05-07,5.796875 +ADBE,1997-05-08,5.5 +ADBE,1997-05-09,5.40625 +ADBE,1997-05-12,5.476562976837158 +ADBE,1997-05-13,5.46875 +ADBE,1997-05-14,5.375 +ADBE,1997-05-15,5.539062976837158 +ADBE,1997-05-16,5.59375 +ADBE,1997-05-19,5.515625 +ADBE,1997-05-20,5.476562976837158 +ADBE,1997-05-21,5.75 +ADBE,1997-05-22,5.78125 +ADBE,1997-05-23,5.796875 +ADBE,1997-05-27,6.109375 +ADBE,1997-05-28,5.96875 +ADBE,1997-05-29,5.6875 +ADBE,1997-05-30,5.578125 +ADBE,1997-06-02,5.648437976837158 +ADBE,1997-06-03,5.0625 +ADBE,1997-06-04,5.171875 +ADBE,1997-06-05,5.304687976837158 +ADBE,1997-06-06,5.390625 +ADBE,1997-06-09,5.1875 +ADBE,1997-06-10,5.1875 +ADBE,1997-06-11,5.21875 +ADBE,1997-06-12,5.1875 +ADBE,1997-06-13,5.15625 +ADBE,1997-06-16,5.171875 +ADBE,1997-06-17,5.195312976837158 +ADBE,1997-06-18,5.03125 +ADBE,1997-06-19,4.5 +ADBE,1997-06-20,4.484375 +ADBE,1997-06-23,4.460937976837158 +ADBE,1997-06-24,4.4375 +ADBE,1997-06-25,4.421875 +ADBE,1997-06-26,4.40625 +ADBE,1997-06-27,4.414062976837158 +ADBE,1997-06-30,4.382812976837158 +ADBE,1997-07-01,4.34375 +ADBE,1997-07-02,4.53125 +ADBE,1997-07-03,4.640625 +ADBE,1997-07-07,4.703125 +ADBE,1997-07-08,4.8125 +ADBE,1997-07-09,4.671875 +ADBE,1997-07-10,4.515625 +ADBE,1997-07-11,4.53125 +ADBE,1997-07-14,4.710937976837158 +ADBE,1997-07-15,4.6875 +ADBE,1997-07-16,4.671875 +ADBE,1997-07-17,4.632812976837158 +ADBE,1997-07-18,4.632812976837158 +ADBE,1997-07-21,4.632812976837158 +ADBE,1997-07-22,4.703125 +ADBE,1997-07-23,4.632812976837158 +ADBE,1997-07-24,4.640625 +ADBE,1997-07-25,4.804687976837158 +ADBE,1997-07-28,4.71875 +ADBE,1997-07-29,4.71875 +ADBE,1997-07-30,4.640625 +ADBE,1997-07-31,4.671875 +ADBE,1997-08-01,4.71875 +ADBE,1997-08-04,4.75 +ADBE,1997-08-05,4.90625 +ADBE,1997-08-06,5.03125 +ADBE,1997-08-07,4.984375 +ADBE,1997-08-08,4.851562976837158 +ADBE,1997-08-11,5.03125 +ADBE,1997-08-12,4.960937976837158 +ADBE,1997-08-13,5.109375 +ADBE,1997-08-14,5.296875 +ADBE,1997-08-15,5.0625 +ADBE,1997-08-18,5.1875 +ADBE,1997-08-19,5.148437976837158 +ADBE,1997-08-20,5.429687976837158 +ADBE,1997-08-21,5.1875 +ADBE,1997-08-22,5.390625 +ADBE,1997-08-25,5.34375 +ADBE,1997-08-26,5.101562976837158 +ADBE,1997-08-27,4.757812976837158 +ADBE,1997-08-28,4.992187976837158 +ADBE,1997-08-29,4.921875 +ADBE,1997-09-02,5.078125 +ADBE,1997-09-03,5.132812976837158 +ADBE,1997-09-04,5.117187976837158 +ADBE,1997-09-05,5.21875 +ADBE,1997-09-08,5.164062976837158 +ADBE,1997-09-09,5.15625 +ADBE,1997-09-10,5.125 +ADBE,1997-09-11,5.570312976837158 +ADBE,1997-09-12,5.65625 +ADBE,1997-09-15,5.664062976837158 +ADBE,1997-09-16,5.640625 +ADBE,1997-09-17,5.578125 +ADBE,1997-09-18,5.71875 +ADBE,1997-09-19,6.21875 +ADBE,1997-09-22,6.515625 +ADBE,1997-09-23,6.46875 +ADBE,1997-09-24,6.367187976837158 +ADBE,1997-09-25,6.351562976837158 +ADBE,1997-09-26,6.234375 +ADBE,1997-09-29,6.265625 +ADBE,1997-09-30,6.296875 +ADBE,1997-10-01,6.226562976837158 +ADBE,1997-10-02,6.273437976837158 +ADBE,1997-10-03,6.1875 +ADBE,1997-10-06,6.328125 +ADBE,1997-10-07,6.382812976837158 +ADBE,1997-10-08,6.40625 +ADBE,1997-10-09,6.4375 +ADBE,1997-10-10,6.289062976837158 +ADBE,1997-10-13,6.484375 +ADBE,1997-10-14,6.5 +ADBE,1997-10-15,6.421875 +ADBE,1997-10-16,6.21875 +ADBE,1997-10-17,5.984375 +ADBE,1997-10-20,6.289062976837158 +ADBE,1997-10-21,6.25 +ADBE,1997-10-22,6.140625 +ADBE,1997-10-23,6.125 +ADBE,1997-10-24,6.171875 +ADBE,1997-10-27,5.78125 +ADBE,1997-10-28,6.101562976837158 +ADBE,1997-10-29,6.117187976837158 +ADBE,1997-10-30,6.015625 +ADBE,1997-10-31,5.96875 +ADBE,1997-11-03,6.109375 +ADBE,1997-11-04,6.054687976837158 +ADBE,1997-11-05,6.007812976837158 +ADBE,1997-11-06,5.984375 +ADBE,1997-11-07,5.96875 +ADBE,1997-11-10,5.882812976837158 +ADBE,1997-11-11,5.890625 +ADBE,1997-11-12,5.65625 +ADBE,1997-11-13,5.71875 +ADBE,1997-11-14,6.0625 +ADBE,1997-11-17,6.09375 +ADBE,1997-11-18,5.265625 +ADBE,1997-11-19,5.375 +ADBE,1997-11-20,5.328125 +ADBE,1997-11-21,5.367187976837158 +ADBE,1997-11-24,5.148437976837158 +ADBE,1997-11-25,5.289062976837158 +ADBE,1997-11-26,5.21875 +ADBE,1997-11-28,5.25 +ADBE,1997-12-01,5.351562976837158 +ADBE,1997-12-02,5.203125 +ADBE,1997-12-03,5.265625 +ADBE,1997-12-04,5.203125 +ADBE,1997-12-05,5.125 +ADBE,1997-12-08,5.3125 +ADBE,1997-12-09,5.203125 +ADBE,1997-12-10,5.078125 +ADBE,1997-12-11,4.882812976837158 +ADBE,1997-12-12,4.40625 +ADBE,1997-12-15,4.53125 +ADBE,1997-12-16,4.335937976837158 +ADBE,1997-12-17,4.375 +ADBE,1997-12-18,4.328125 +ADBE,1997-12-19,4.609375 +ADBE,1997-12-22,4.648437976837158 +ADBE,1997-12-23,4.539062976837158 +ADBE,1997-12-24,4.632812976837158 +ADBE,1997-12-26,4.71875 +ADBE,1997-12-29,4.796875 +ADBE,1997-12-30,5.023437976837158 +ADBE,1997-12-31,5.15625 +ADBE,1998-01-02,5.0625 +ADBE,1998-01-05,5.132812976837158 +ADBE,1998-01-06,5.304687976837158 +ADBE,1998-01-07,5.226562976837158 +ADBE,1998-01-08,5.273437976837158 +ADBE,1998-01-09,5.15625 +ADBE,1998-01-12,5.09375 +ADBE,1998-01-13,5.03125 +ADBE,1998-01-14,4.859375 +ADBE,1998-01-15,4.90625 +ADBE,1998-01-16,4.90625 +ADBE,1998-01-20,4.953125 +ADBE,1998-01-21,4.882812976837158 +ADBE,1998-01-22,4.8125 +ADBE,1998-01-23,4.78125 +ADBE,1998-01-26,4.671875 +ADBE,1998-01-27,4.671875 +ADBE,1998-01-28,4.742187976837158 +ADBE,1998-01-29,4.703125 +ADBE,1998-01-30,4.8125 +ADBE,1998-02-02,4.796875 +ADBE,1998-02-03,4.789062976837158 +ADBE,1998-02-04,4.90625 +ADBE,1998-02-05,4.929687976837158 +ADBE,1998-02-06,5.0 +ADBE,1998-02-09,5.078125 +ADBE,1998-02-10,5.039062976837158 +ADBE,1998-02-11,5.046875 +ADBE,1998-02-12,5.15625 +ADBE,1998-02-13,5.429687976837158 +ADBE,1998-02-17,5.414062976837158 +ADBE,1998-02-18,5.476562976837158 +ADBE,1998-02-19,5.484375 +ADBE,1998-02-20,5.46875 +ADBE,1998-02-23,5.480469226837158 +ADBE,1998-02-24,5.21875 +ADBE,1998-02-25,5.34375 +ADBE,1998-02-26,5.445312976837158 +ADBE,1998-02-27,5.523437976837158 +ADBE,1998-03-02,5.390625 +ADBE,1998-03-03,5.453125 +ADBE,1998-03-04,5.484375 +ADBE,1998-03-05,5.460937976837158 +ADBE,1998-03-06,5.5625 +ADBE,1998-03-09,5.453125 +ADBE,1998-03-10,5.59375 +ADBE,1998-03-11,5.597655773162842 +ADBE,1998-03-12,5.546875 +ADBE,1998-03-13,5.484375 +ADBE,1998-03-16,5.554687976837158 +ADBE,1998-03-17,5.453125 +ADBE,1998-03-18,5.328125 +ADBE,1998-03-19,5.492187976837158 +ADBE,1998-03-20,5.40625 +ADBE,1998-03-23,5.390625 +ADBE,1998-03-24,5.507812976837158 +ADBE,1998-03-25,5.554687976837158 +ADBE,1998-03-26,6.0 +ADBE,1998-03-27,5.6875 +ADBE,1998-03-30,5.671875 +ADBE,1998-03-31,5.648437976837158 +ADBE,1998-04-01,5.71875 +ADBE,1998-04-02,5.828125 +ADBE,1998-04-03,5.875 +ADBE,1998-04-06,5.773437976837158 +ADBE,1998-04-07,5.59375 +ADBE,1998-04-08,5.617187976837158 +ADBE,1998-04-09,5.664062976837158 +ADBE,1998-04-13,5.859375 +ADBE,1998-04-14,5.835937976837158 +ADBE,1998-04-15,6.03125 +ADBE,1998-04-16,6.046875 +ADBE,1998-04-17,6.085937976837158 +ADBE,1998-04-20,6.25 +ADBE,1998-04-21,6.132812976837158 +ADBE,1998-04-22,6.335937976837158 +ADBE,1998-04-23,6.210937976837158 +ADBE,1998-04-24,6.34375 +ADBE,1998-04-27,6.265625 +ADBE,1998-04-28,6.101562976837158 +ADBE,1998-04-29,6.328125 +ADBE,1998-04-30,6.257812976837158 +ADBE,1998-05-01,6.296875 +ADBE,1998-05-04,6.234375 +ADBE,1998-05-05,6.171875 +ADBE,1998-05-06,6.15625 +ADBE,1998-05-07,6.226562976837158 +ADBE,1998-05-08,6.328125 +ADBE,1998-05-11,5.90625 +ADBE,1998-05-12,5.75 +ADBE,1998-05-13,5.664062976837158 +ADBE,1998-05-14,5.65625 +ADBE,1998-05-15,5.671875 +ADBE,1998-05-18,5.617187976837158 +ADBE,1998-05-19,5.6875 +ADBE,1998-05-20,5.585937976837158 +ADBE,1998-05-21,5.507812976837158 +ADBE,1998-05-22,5.421875 +ADBE,1998-05-26,5.171875 +ADBE,1998-05-27,5.210937976837158 +ADBE,1998-05-28,5.234375 +ADBE,1998-05-29,4.992187976837158 +ADBE,1998-06-01,4.914062976837158 +ADBE,1998-06-02,5.125 +ADBE,1998-06-03,5.0 +ADBE,1998-06-04,5.085937976837158 +ADBE,1998-06-05,5.109375 +ADBE,1998-06-08,5.0625 +ADBE,1998-06-09,5.4375 +ADBE,1998-06-10,5.25 +ADBE,1998-06-11,5.101562976837158 +ADBE,1998-06-12,5.0 +ADBE,1998-06-15,4.953125 +ADBE,1998-06-16,5.21875 +ADBE,1998-06-17,5.1875 +ADBE,1998-06-18,5.117187976837158 +ADBE,1998-06-19,4.929687976837158 +ADBE,1998-06-22,5.015625 +ADBE,1998-06-23,5.0625 +ADBE,1998-06-24,5.257812976837158 +ADBE,1998-06-25,5.546875 +ADBE,1998-06-26,5.304687976837158 +ADBE,1998-06-29,5.34375 +ADBE,1998-06-30,5.304687976837158 +ADBE,1998-07-01,5.195312976837158 +ADBE,1998-07-02,5.171875 +ADBE,1998-07-06,5.132812976837158 +ADBE,1998-07-07,5.09375 +ADBE,1998-07-08,5.203125 +ADBE,1998-07-09,5.101562976837158 +ADBE,1998-07-10,5.023437976837158 +ADBE,1998-07-13,4.984375 +ADBE,1998-07-14,4.875 +ADBE,1998-07-15,4.914062976837158 +ADBE,1998-07-16,4.976562976837158 +ADBE,1998-07-17,4.992187976837158 +ADBE,1998-07-20,5.0625 +ADBE,1998-07-21,4.953125 +ADBE,1998-07-22,4.9375 +ADBE,1998-07-23,4.859375 +ADBE,1998-07-24,4.734375 +ADBE,1998-07-27,4.734375 +ADBE,1998-07-28,4.71875 +ADBE,1998-07-29,4.507812976837158 +ADBE,1998-07-30,4.28125 +ADBE,1998-07-31,4.039062976837158 +ADBE,1998-08-03,3.875 +ADBE,1998-08-04,3.78125 +ADBE,1998-08-05,3.820312976837158 +ADBE,1998-08-06,3.8125 +ADBE,1998-08-07,3.78125 +ADBE,1998-08-10,4.023437976837158 +ADBE,1998-08-11,3.851562976837158 +ADBE,1998-08-12,3.421875 +ADBE,1998-08-13,3.453125 +ADBE,1998-08-14,3.367187976837158 +ADBE,1998-08-17,3.390625 +ADBE,1998-08-18,3.375 +ADBE,1998-08-19,3.226562976837158 +ADBE,1998-08-20,3.140625 +ADBE,1998-08-21,3.117187976837158 +ADBE,1998-08-24,3.054687976837158 +ADBE,1998-08-25,3.070312976837158 +ADBE,1998-08-26,3.453125 +ADBE,1998-08-27,3.359375 +ADBE,1998-08-28,3.398437976837158 +ADBE,1998-08-31,3.28125 +ADBE,1998-09-01,3.453125 +ADBE,1998-09-02,3.125 +ADBE,1998-09-03,3.101562976837158 +ADBE,1998-09-04,3.054687976837158 +ADBE,1998-09-08,3.210937976837158 +ADBE,1998-09-09,3.5 +ADBE,1998-09-10,3.351562976837158 +ADBE,1998-09-11,3.5 +ADBE,1998-09-14,3.5625 +ADBE,1998-09-15,3.820312976837158 +ADBE,1998-09-16,3.960937976837158 +ADBE,1998-09-17,3.84375 +ADBE,1998-09-18,3.984375 +ADBE,1998-09-21,4.0 +ADBE,1998-09-22,4.023437976837158 +ADBE,1998-09-23,4.226562976837158 +ADBE,1998-09-24,4.195312976837158 +ADBE,1998-09-25,4.179687976837158 +ADBE,1998-09-28,4.359375 +ADBE,1998-09-29,4.375 +ADBE,1998-09-30,4.335937976837158 +ADBE,1998-10-01,4.109375 +ADBE,1998-10-02,4.25 +ADBE,1998-10-05,4.0625 +ADBE,1998-10-06,4.0 +ADBE,1998-10-07,3.867187976837158 +ADBE,1998-10-08,3.953125 +ADBE,1998-10-09,4.1875 +ADBE,1998-10-12,4.3125 +ADBE,1998-10-13,4.203125 +ADBE,1998-10-14,4.046875 +ADBE,1998-10-15,4.445312976837158 +ADBE,1998-10-16,4.515625 +ADBE,1998-10-19,4.765625 +ADBE,1998-10-20,4.382812976837158 +ADBE,1998-10-21,4.679687976837158 +ADBE,1998-10-22,4.53125 +ADBE,1998-10-23,4.453125 +ADBE,1998-10-26,4.609375 +ADBE,1998-10-27,4.546875 +ADBE,1998-10-28,4.574219226837158 +ADBE,1998-10-29,4.890625 +ADBE,1998-10-30,4.640625 +ADBE,1998-11-02,4.828125 +ADBE,1998-11-03,4.882812976837158 +ADBE,1998-11-04,5.046875 +ADBE,1998-11-05,5.140625 +ADBE,1998-11-06,5.4375 +ADBE,1998-11-09,5.40625 +ADBE,1998-11-10,5.351562976837158 +ADBE,1998-11-11,5.515625 +ADBE,1998-11-12,5.5625 +ADBE,1998-11-13,5.59375 +ADBE,1998-11-16,5.671875 +ADBE,1998-11-17,5.640625 +ADBE,1998-11-18,5.609375 +ADBE,1998-11-19,5.578125 +ADBE,1998-11-20,5.65625 +ADBE,1998-11-23,6.0 +ADBE,1998-11-24,5.78125 +ADBE,1998-11-25,5.914062976837158 +ADBE,1998-11-27,5.859375 +ADBE,1998-11-30,5.59375 +ADBE,1998-12-01,5.742187976837158 +ADBE,1998-12-02,5.625 +ADBE,1998-12-03,5.742187976837158 +ADBE,1998-12-04,5.640625 +ADBE,1998-12-07,5.828125 +ADBE,1998-12-08,5.578125 +ADBE,1998-12-09,5.609375 +ADBE,1998-12-10,5.546875 +ADBE,1998-12-11,5.117187976837158 +ADBE,1998-12-14,4.671875 +ADBE,1998-12-15,5.078125 +ADBE,1998-12-16,4.767578125 +ADBE,1998-12-17,5.484375 +ADBE,1998-12-18,5.5625 +ADBE,1998-12-21,5.351562976837158 +ADBE,1998-12-22,5.742187976837158 +ADBE,1998-12-23,5.921875 +ADBE,1998-12-24,5.851562976837158 +ADBE,1998-12-28,5.875 +ADBE,1998-12-29,5.859375 +ADBE,1998-12-30,5.75 +ADBE,1998-12-31,5.84375 +ADBE,1999-01-04,6.242187976837158 +ADBE,1999-01-05,6.109375 +ADBE,1999-01-06,5.890625 +ADBE,1999-01-07,6.015625 +ADBE,1999-01-08,6.101562976837158 +ADBE,1999-01-11,6.125 +ADBE,1999-01-12,6.085937976837158 +ADBE,1999-01-13,6.132812976837158 +ADBE,1999-01-14,5.960937976837158 +ADBE,1999-01-15,6.117187976837158 +ADBE,1999-01-19,6.296875 +ADBE,1999-01-20,6.140625 +ADBE,1999-01-21,6.046875 +ADBE,1999-01-22,6.0625 +ADBE,1999-01-25,6.25 +ADBE,1999-01-26,6.109375 +ADBE,1999-01-27,6.140625 +ADBE,1999-01-28,6.125 +ADBE,1999-01-29,5.96875 +ADBE,1999-02-01,5.984375 +ADBE,1999-02-02,5.742187976837158 +ADBE,1999-02-03,5.953125 +ADBE,1999-02-04,5.773437976837158 +ADBE,1999-02-05,5.757812976837158 +ADBE,1999-02-08,5.796875 +ADBE,1999-02-09,5.460937976837158 +ADBE,1999-02-10,5.554687976837158 +ADBE,1999-02-11,5.632812976837158 +ADBE,1999-02-12,5.445312976837158 +ADBE,1999-02-16,5.28125 +ADBE,1999-02-17,4.96875 +ADBE,1999-02-18,5.28125 +ADBE,1999-02-19,5.289062976837158 +ADBE,1999-02-22,5.46875 +ADBE,1999-02-23,5.46875 +ADBE,1999-02-24,5.4375 +ADBE,1999-02-25,5.382812976837158 +ADBE,1999-02-26,5.03125 +ADBE,1999-03-01,5.023437976837158 +ADBE,1999-03-02,5.078125 +ADBE,1999-03-03,5.023437976837158 +ADBE,1999-03-04,5.703125 +ADBE,1999-03-05,5.773437976837158 +ADBE,1999-03-08,6.007812976837158 +ADBE,1999-03-09,5.9375 +ADBE,1999-03-10,6.0 +ADBE,1999-03-11,6.03125 +ADBE,1999-03-12,5.960937976837158 +ADBE,1999-03-15,6.03125 +ADBE,1999-03-16,6.273437976837158 +ADBE,1999-03-17,6.140625 +ADBE,1999-03-18,6.21875 +ADBE,1999-03-19,6.75 +ADBE,1999-03-22,6.539062976837158 +ADBE,1999-03-23,6.335937976837158 +ADBE,1999-03-24,6.75 +ADBE,1999-03-25,7.0 +ADBE,1999-03-26,7.117187976837158 +ADBE,1999-03-29,7.375 +ADBE,1999-03-30,7.03125 +ADBE,1999-03-31,7.09375 +ADBE,1999-04-01,7.046875 +ADBE,1999-04-05,6.953125 +ADBE,1999-04-06,6.945312976837158 +ADBE,1999-04-07,6.75 +ADBE,1999-04-08,6.726562976837158 +ADBE,1999-04-09,7.046875 +ADBE,1999-04-12,7.046875 +ADBE,1999-04-13,7.09375 +ADBE,1999-04-14,7.15625 +ADBE,1999-04-15,7.046875 +ADBE,1999-04-16,7.429687976837158 +ADBE,1999-04-19,7.359375 +ADBE,1999-04-20,7.351562976837158 +ADBE,1999-04-21,7.46875 +ADBE,1999-04-22,7.726562976837158 +ADBE,1999-04-23,7.9375 +ADBE,1999-04-26,8.0 +ADBE,1999-04-27,8.125 +ADBE,1999-04-28,8.09375 +ADBE,1999-04-29,7.90625 +ADBE,1999-04-30,7.921875 +ADBE,1999-05-03,8.078125 +ADBE,1999-05-04,7.875 +ADBE,1999-05-05,7.90625 +ADBE,1999-05-06,8.125 +ADBE,1999-05-07,8.492188453674316 +ADBE,1999-05-10,9.054688453674316 +ADBE,1999-05-11,9.03125 +ADBE,1999-05-12,9.210938453674316 +ADBE,1999-05-13,9.179688453674316 +ADBE,1999-05-14,9.039063453674316 +ADBE,1999-05-17,9.203125 +ADBE,1999-05-18,9.304688453674316 +ADBE,1999-05-19,9.734375 +ADBE,1999-05-20,10.03125 +ADBE,1999-05-21,9.90625 +ADBE,1999-05-24,9.851563453674316 +ADBE,1999-05-25,9.546875 +ADBE,1999-05-26,9.195313453674316 +ADBE,1999-05-27,9.3125 +ADBE,1999-05-28,9.265625 +ADBE,1999-06-01,9.0625 +ADBE,1999-06-02,9.382813453674316 +ADBE,1999-06-03,9.1875 +ADBE,1999-06-04,9.070313453674316 +ADBE,1999-06-07,8.742188453674316 +ADBE,1999-06-08,8.484375 +ADBE,1999-06-09,8.898438453674316 +ADBE,1999-06-10,8.78125 +ADBE,1999-06-11,8.484375 +ADBE,1999-06-14,8.640625 +ADBE,1999-06-15,8.859375 +ADBE,1999-06-16,9.25 +ADBE,1999-06-17,9.234375 +ADBE,1999-06-18,10.320313453674316 +ADBE,1999-06-21,10.367188453674316 +ADBE,1999-06-22,10.828125 +ADBE,1999-06-23,10.984375 +ADBE,1999-06-24,10.585938453674316 +ADBE,1999-06-25,10.421875 +ADBE,1999-06-28,10.703125 +ADBE,1999-06-29,10.9375 +ADBE,1999-06-30,10.26953125 +ADBE,1999-07-01,10.65625 +ADBE,1999-07-02,10.632813453674316 +ADBE,1999-07-06,10.625 +ADBE,1999-07-07,10.617188453674316 +ADBE,1999-07-08,10.59375 +ADBE,1999-07-09,10.773438453674316 +ADBE,1999-07-12,10.984375 +ADBE,1999-07-13,10.945313453674316 +ADBE,1999-07-14,11.25 +ADBE,1999-07-15,11.25 +ADBE,1999-07-16,11.25 +ADBE,1999-07-19,11.46875 +ADBE,1999-07-20,11.171875 +ADBE,1999-07-21,11.28125 +ADBE,1999-07-22,10.671875 +ADBE,1999-07-23,10.828125 +ADBE,1999-07-26,10.710938453674316 +ADBE,1999-07-27,10.929688453674316 +ADBE,1999-07-28,10.828125 +ADBE,1999-07-29,10.59375 +ADBE,1999-07-30,10.71875 +ADBE,1999-08-02,10.671875 +ADBE,1999-08-03,10.851563453674316 +ADBE,1999-08-04,10.421875 +ADBE,1999-08-05,10.9375 +ADBE,1999-08-06,10.890625 +ADBE,1999-08-09,10.890625 +ADBE,1999-08-10,10.835938453674316 +ADBE,1999-08-11,10.882813453674316 +ADBE,1999-08-12,10.75 +ADBE,1999-08-13,11.117188453674316 +ADBE,1999-08-16,11.5 +ADBE,1999-08-17,11.992188453674316 +ADBE,1999-08-18,11.898438453674316 +ADBE,1999-08-19,11.984375 +ADBE,1999-08-20,12.375 +ADBE,1999-08-23,13.125 +ADBE,1999-08-24,12.882813453674316 +ADBE,1999-08-25,12.492188453674316 +ADBE,1999-08-26,12.234375 +ADBE,1999-08-27,12.359375 +ADBE,1999-08-30,12.164063453674316 +ADBE,1999-08-31,12.453125 +ADBE,1999-09-01,12.296875 +ADBE,1999-09-02,12.34375 +ADBE,1999-09-03,13.125 +ADBE,1999-09-07,13.078125 +ADBE,1999-09-08,12.75 +ADBE,1999-09-09,12.9375 +ADBE,1999-09-10,12.898438453674316 +ADBE,1999-09-13,12.804688453674316 +ADBE,1999-09-14,13.195313453674316 +ADBE,1999-09-15,11.914063453674316 +ADBE,1999-09-16,12.234375 +ADBE,1999-09-17,13.125 +ADBE,1999-09-20,13.55859375 +ADBE,1999-09-21,13.273438453674316 +ADBE,1999-09-22,13.390625 +ADBE,1999-09-23,13.515625 +ADBE,1999-09-24,13.820313453674316 +ADBE,1999-09-27,14.226563453674316 +ADBE,1999-09-28,13.828125 +ADBE,1999-09-29,13.765625 +ADBE,1999-09-30,14.1875 +ADBE,1999-10-01,14.148438453674316 +ADBE,1999-10-04,14.726563453674316 +ADBE,1999-10-05,14.335938453674316 +ADBE,1999-10-06,14.570313453674316 +ADBE,1999-10-07,14.414063453674316 +ADBE,1999-10-08,14.328125 +ADBE,1999-10-11,15.0 +ADBE,1999-10-12,14.757813453674316 +ADBE,1999-10-13,14.625 +ADBE,1999-10-14,14.773438453674316 +ADBE,1999-10-15,14.671875 +ADBE,1999-10-18,14.703125 +ADBE,1999-10-19,15.117188453674316 +ADBE,1999-10-20,15.710938453674316 +ADBE,1999-10-21,15.984375 +ADBE,1999-10-22,16.1015625 +ADBE,1999-10-25,15.84375 +ADBE,1999-10-26,15.726563453674316 +ADBE,1999-10-27,15.671875 +ADBE,1999-10-28,16.625 +ADBE,1999-10-29,17.484375 +ADBE,1999-11-01,17.140625 +ADBE,1999-11-02,17.015625 +ADBE,1999-11-03,17.203125 +ADBE,1999-11-04,17.21875 +ADBE,1999-11-05,17.671875 +ADBE,1999-11-08,17.84375 +ADBE,1999-11-09,18.0 +ADBE,1999-11-10,18.25 +ADBE,1999-11-11,18.109375 +ADBE,1999-11-12,18.78125 +ADBE,1999-11-15,18.453125 +ADBE,1999-11-16,19.140625 +ADBE,1999-11-17,18.75 +ADBE,1999-11-18,19.03125 +ADBE,1999-11-19,18.90625 +ADBE,1999-11-22,19.015625 +ADBE,1999-11-23,18.6875 +ADBE,1999-11-24,18.765625 +ADBE,1999-11-26,18.453125 +ADBE,1999-11-29,17.890625 +ADBE,1999-11-30,17.171875 +ADBE,1999-12-01,16.640625 +ADBE,1999-12-02,17.15625 +ADBE,1999-12-03,16.671875 +ADBE,1999-12-06,15.78125 +ADBE,1999-12-07,15.15625 +ADBE,1999-12-08,16.9375 +ADBE,1999-12-09,16.375 +ADBE,1999-12-10,15.65625 +ADBE,1999-12-13,15.046875 +ADBE,1999-12-14,15.15625 +ADBE,1999-12-15,15.46875 +ADBE,1999-12-16,15.9375 +ADBE,1999-12-17,16.875 +ADBE,1999-12-20,16.3125 +ADBE,1999-12-21,15.84375 +ADBE,1999-12-22,16.71875 +ADBE,1999-12-23,16.75 +ADBE,1999-12-27,16.1875 +ADBE,1999-12-28,16.53125 +ADBE,1999-12-29,16.484375 +ADBE,1999-12-30,16.5 +ADBE,1999-12-31,16.8125 +ADBE,2000-01-03,16.390625 +ADBE,2000-01-04,15.015625 +ADBE,2000-01-05,15.3125 +ADBE,2000-01-06,15.4375 +ADBE,2000-01-07,16.1875 +ADBE,2000-01-10,16.8125 +ADBE,2000-01-11,15.65625 +ADBE,2000-01-12,15.578125 +ADBE,2000-01-13,16.40625 +ADBE,2000-01-14,16.578125 +ADBE,2000-01-18,16.0 +ADBE,2000-01-19,15.78125 +ADBE,2000-01-20,15.953125 +ADBE,2000-01-21,15.71875 +ADBE,2000-01-24,15.140625 +ADBE,2000-01-25,15.75 +ADBE,2000-01-26,15.296875 +ADBE,2000-01-27,15.671875 +ADBE,2000-01-28,14.390625 +ADBE,2000-01-31,13.765625 +ADBE,2000-02-01,13.96875 +ADBE,2000-02-02,15.328125 +ADBE,2000-02-03,17.265625 +ADBE,2000-02-04,18.5 +ADBE,2000-02-07,19.265625 +ADBE,2000-02-08,20.9375 +ADBE,2000-02-09,21.890625 +ADBE,2000-02-10,22.8125 +ADBE,2000-02-11,22.609375 +ADBE,2000-02-14,22.40625 +ADBE,2000-02-15,22.21875 +ADBE,2000-02-16,24.546875 +ADBE,2000-02-17,25.390625 +ADBE,2000-02-18,24.5625 +ADBE,2000-02-22,24.5703125 +ADBE,2000-02-23,24.90625 +ADBE,2000-02-24,26.59375 +ADBE,2000-02-25,24.625 +ADBE,2000-02-28,24.453125 +ADBE,2000-02-29,25.5 +ADBE,2000-03-01,25.09375 +ADBE,2000-03-02,20.15625 +ADBE,2000-03-03,22.65625 +ADBE,2000-03-06,21.453125 +ADBE,2000-03-07,20.296875 +ADBE,2000-03-08,19.765625 +ADBE,2000-03-09,19.53125 +ADBE,2000-03-10,20.8125 +ADBE,2000-03-13,20.53125 +ADBE,2000-03-14,20.359375 +ADBE,2000-03-15,20.890625 +ADBE,2000-03-16,23.609375 +ADBE,2000-03-17,21.921875 +ADBE,2000-03-20,21.859375 +ADBE,2000-03-21,22.921875 +ADBE,2000-03-22,25.5 +ADBE,2000-03-23,26.640625 +ADBE,2000-03-24,27.046875 +ADBE,2000-03-27,28.40625 +ADBE,2000-03-28,27.78125 +ADBE,2000-03-29,27.84375 +ADBE,2000-03-30,26.796875 +ADBE,2000-03-31,27.828125 +ADBE,2000-04-03,26.390625 +ADBE,2000-04-04,25.4375 +ADBE,2000-04-05,26.796875 +ADBE,2000-04-06,28.65625 +ADBE,2000-04-07,31.25 +ADBE,2000-04-10,29.296875 +ADBE,2000-04-11,29.875 +ADBE,2000-04-12,28.015625 +ADBE,2000-04-13,28.390625 +ADBE,2000-04-14,24.453125 +ADBE,2000-04-17,28.328125 +ADBE,2000-04-18,29.25 +ADBE,2000-04-19,28.15625 +ADBE,2000-04-20,28.15625 +ADBE,2000-04-24,26.1875 +ADBE,2000-04-25,30.0 +ADBE,2000-04-26,28.71875 +ADBE,2000-04-27,30.859375 +ADBE,2000-04-28,30.234375 +ADBE,2000-05-01,32.671875 +ADBE,2000-05-02,28.875 +ADBE,2000-05-03,28.1875 +ADBE,2000-05-04,28.484375 +ADBE,2000-05-05,29.921875 +ADBE,2000-05-08,27.34375 +ADBE,2000-05-09,28.078125 +ADBE,2000-05-10,26.546875 +ADBE,2000-05-11,27.09375 +ADBE,2000-05-12,27.046875 +ADBE,2000-05-15,27.5 +ADBE,2000-05-16,30.96875 +ADBE,2000-05-17,30.078125 +ADBE,2000-05-18,28.75 +ADBE,2000-05-19,27.390625 +ADBE,2000-05-22,27.421875 +ADBE,2000-05-23,27.234375 +ADBE,2000-05-24,26.53125 +ADBE,2000-05-25,26.125 +ADBE,2000-05-26,25.703125 +ADBE,2000-05-30,29.140625 +ADBE,2000-05-31,28.140625 +ADBE,2000-06-01,29.625 +ADBE,2000-06-02,31.25 +ADBE,2000-06-05,32.171875 +ADBE,2000-06-06,28.921875 +ADBE,2000-06-07,28.578125 +ADBE,2000-06-08,29.59375 +ADBE,2000-06-09,30.171875 +ADBE,2000-06-12,30.3125 +ADBE,2000-06-13,31.796875 +ADBE,2000-06-14,30.46875 +ADBE,2000-06-15,31.1875 +ADBE,2000-06-16,30.0625 +ADBE,2000-06-19,31.84375 +ADBE,2000-06-20,32.8125 +ADBE,2000-06-21,32.203125 +ADBE,2000-06-22,30.265625 +ADBE,2000-06-23,29.4375 +ADBE,2000-06-26,31.171875 +ADBE,2000-06-27,29.515625 +ADBE,2000-06-28,31.203125 +ADBE,2000-06-29,31.0625 +ADBE,2000-06-30,32.5 +ADBE,2000-07-03,31.96875 +ADBE,2000-07-05,31.921875 +ADBE,2000-07-06,33.734375 +ADBE,2000-07-07,34.34375 +ADBE,2000-07-10,33.84375 +ADBE,2000-07-11,34.5625 +ADBE,2000-07-12,35.125 +ADBE,2000-07-13,34.46875 +ADBE,2000-07-14,34.046875 +ADBE,2000-07-17,33.765625 +ADBE,2000-07-18,32.734375 +ADBE,2000-07-19,32.484375 +ADBE,2000-07-20,34.3125 +ADBE,2000-07-21,33.671875 +ADBE,2000-07-24,31.296875 +ADBE,2000-07-25,31.71875 +ADBE,2000-07-26,30.984375 +ADBE,2000-07-27,28.375 +ADBE,2000-07-28,27.84375 +ADBE,2000-07-31,28.625 +ADBE,2000-08-01,28.609375 +ADBE,2000-08-02,29.078125 +ADBE,2000-08-03,28.4375 +ADBE,2000-08-04,29.1875 +ADBE,2000-08-07,30.515625 +ADBE,2000-08-08,30.359375 +ADBE,2000-08-09,29.078125 +ADBE,2000-08-10,28.203125 +ADBE,2000-08-11,28.890625 +ADBE,2000-08-14,30.40625 +ADBE,2000-08-15,30.03125 +ADBE,2000-08-16,28.984375 +ADBE,2000-08-17,31.21875 +ADBE,2000-08-18,30.640625 +ADBE,2000-08-21,29.96875 +ADBE,2000-08-22,30.5625 +ADBE,2000-08-23,31.515625 +ADBE,2000-08-24,32.375 +ADBE,2000-08-25,32.21875 +ADBE,2000-08-28,32.59375 +ADBE,2000-08-29,32.90625 +ADBE,2000-08-30,32.390625 +ADBE,2000-08-31,32.5 +ADBE,2000-09-01,33.828125 +ADBE,2000-09-05,33.3125 +ADBE,2000-09-06,31.875 +ADBE,2000-09-07,34.234375 +ADBE,2000-09-08,33.46875 +ADBE,2000-09-11,31.8125 +ADBE,2000-09-12,30.703125 +ADBE,2000-09-13,31.484375 +ADBE,2000-09-14,31.34375 +ADBE,2000-09-15,33.15625 +ADBE,2000-09-18,35.5 +ADBE,2000-09-19,38.21875 +ADBE,2000-09-20,39.4375 +ADBE,2000-09-21,39.25 +ADBE,2000-09-22,37.390625 +ADBE,2000-09-25,36.90625 +ADBE,2000-09-26,37.828125 +ADBE,2000-09-27,37.09375 +ADBE,2000-09-28,40.125 +ADBE,2000-09-29,38.8125 +ADBE,2000-10-02,40.75 +ADBE,2000-10-03,40.859375 +ADBE,2000-10-04,39.5 +ADBE,2000-10-05,37.125 +ADBE,2000-10-06,36.90625 +ADBE,2000-10-09,37.421875 +ADBE,2000-10-10,35.921875 +ADBE,2000-10-11,37.671875 +ADBE,2000-10-12,32.703125 +ADBE,2000-10-13,36.28125 +ADBE,2000-10-16,35.453125 +ADBE,2000-10-17,33.234375 +ADBE,2000-10-18,32.265625 +ADBE,2000-10-19,34.390625 +ADBE,2000-10-20,35.015625 +ADBE,2000-10-23,35.140625 +ADBE,2000-10-24,33.796875 +ADBE,2000-10-25,33.75 +ADBE,2000-10-26,36.21875 +ADBE,2000-10-27,37.40625 +ADBE,2000-10-30,34.8125 +ADBE,2000-10-31,38.03125 +ADBE,2000-11-01,38.625 +ADBE,2000-11-02,40.40625 +ADBE,2000-11-03,40.34375 +ADBE,2000-11-06,41.625 +ADBE,2000-11-07,41.125 +ADBE,2000-11-08,40.125 +ADBE,2000-11-09,41.59375 +ADBE,2000-11-10,38.71875 +ADBE,2000-11-13,36.03125 +ADBE,2000-11-14,40.8125 +ADBE,2000-11-15,40.59375 +ADBE,2000-11-16,40.75 +ADBE,2000-11-17,41.375 +ADBE,2000-11-20,38.0 +ADBE,2000-11-21,40.0 +ADBE,2000-11-22,36.15625 +ADBE,2000-11-24,37.9375 +ADBE,2000-11-27,34.40625 +ADBE,2000-11-28,32.390625 +ADBE,2000-11-29,32.15625 +ADBE,2000-11-30,31.6875 +ADBE,2000-12-01,33.65625 +ADBE,2000-12-04,34.03125 +ADBE,2000-12-05,38.34375 +ADBE,2000-12-06,33.59375 +ADBE,2000-12-07,31.5 +ADBE,2000-12-08,34.1875 +ADBE,2000-12-11,37.0625 +ADBE,2000-12-12,35.34375 +ADBE,2000-12-13,33.09375 +ADBE,2000-12-14,28.65625 +ADBE,2000-12-15,31.21875 +ADBE,2000-12-18,31.78125 +ADBE,2000-12-19,32.0 +ADBE,2000-12-20,28.625 +ADBE,2000-12-21,29.90625 +ADBE,2000-12-22,32.84375 +ADBE,2000-12-26,32.96875 +ADBE,2000-12-27,32.75 +ADBE,2000-12-28,30.8125 +ADBE,2000-12-29,29.09375 +ADBE,2001-01-02,23.3671875 +ADBE,2001-01-03,28.96875 +ADBE,2001-01-04,26.875 +ADBE,2001-01-05,25.75 +ADBE,2001-01-08,24.78125 +ADBE,2001-01-09,24.90625 +ADBE,2001-01-10,22.875 +ADBE,2001-01-11,24.03125 +ADBE,2001-01-12,25.21875 +ADBE,2001-01-16,25.4375 +ADBE,2001-01-17,26.75 +ADBE,2001-01-18,28.0 +ADBE,2001-01-19,29.125 +ADBE,2001-01-22,29.96875 +ADBE,2001-01-23,29.71875 +ADBE,2001-01-24,30.0625 +ADBE,2001-01-25,28.53125 +ADBE,2001-01-26,29.03125 +ADBE,2001-01-29,27.0 +ADBE,2001-01-30,26.375 +ADBE,2001-01-31,21.84375 +ADBE,2001-02-01,22.71875 +ADBE,2001-02-02,21.78125 +ADBE,2001-02-05,22.6875 +ADBE,2001-02-06,22.0 +ADBE,2001-02-07,20.15625 +ADBE,2001-02-08,17.96875 +ADBE,2001-02-09,17.6875 +ADBE,2001-02-12,18.9375 +ADBE,2001-02-13,18.59375 +ADBE,2001-02-14,20.03125 +ADBE,2001-02-15,19.46875 +ADBE,2001-02-16,18.15625 +ADBE,2001-02-20,17.125 +ADBE,2001-02-21,15.03125 +ADBE,2001-02-22,15.21875 +ADBE,2001-02-23,16.3125 +ADBE,2001-02-26,15.84375 +ADBE,2001-02-27,15.25 +ADBE,2001-02-28,14.53125 +ADBE,2001-03-01,14.03125 +ADBE,2001-03-02,13.84375 +ADBE,2001-03-05,13.53125 +ADBE,2001-03-06,14.25 +ADBE,2001-03-07,14.34375 +ADBE,2001-03-08,13.5625 +ADBE,2001-03-09,13.46875 +ADBE,2001-03-12,13.0 +ADBE,2001-03-13,13.6875 +ADBE,2001-03-14,13.0625 +ADBE,2001-03-15,12.5 +ADBE,2001-03-16,14.3125 +ADBE,2001-03-19,15.875 +ADBE,2001-03-20,16.40625 +ADBE,2001-03-21,16.28125 +ADBE,2001-03-22,18.0 +ADBE,2001-03-23,17.84375 +ADBE,2001-03-26,16.795000076293945 +ADBE,2001-03-27,18.299999237060547 +ADBE,2001-03-28,16.985000610351562 +ADBE,2001-03-29,16.28499984741211 +ADBE,2001-03-30,17.485000610351562 +ADBE,2001-04-02,17.0 +ADBE,2001-04-03,15.4399995803833 +ADBE,2001-04-04,14.760000228881836 +ADBE,2001-04-05,17.450000762939453 +ADBE,2001-04-06,17.024999618530273 +ADBE,2001-04-09,17.915000915527344 +ADBE,2001-04-10,20.68000030517578 +ADBE,2001-04-11,20.364999771118164 +ADBE,2001-04-12,20.530000686645508 +ADBE,2001-04-16,20.415000915527344 +ADBE,2001-04-17,20.575000762939453 +ADBE,2001-04-18,22.969999313354492 +ADBE,2001-04-19,24.024999618530273 +ADBE,2001-04-20,22.979999542236328 +ADBE,2001-04-23,21.489999771118164 +ADBE,2001-04-24,21.364999771118164 +ADBE,2001-04-25,22.334999084472656 +ADBE,2001-04-26,22.334999084472656 +ADBE,2001-04-27,22.809999465942383 +ADBE,2001-04-30,22.459999084472656 +ADBE,2001-05-01,22.024999618530273 +ADBE,2001-05-02,21.415000915527344 +ADBE,2001-05-03,20.315000534057617 +ADBE,2001-05-04,20.68000030517578 +ADBE,2001-05-07,20.59000015258789 +ADBE,2001-05-08,21.030000686645508 +ADBE,2001-05-09,20.760000228881836 +ADBE,2001-05-10,20.139999389648438 +ADBE,2001-05-11,19.93000030517578 +ADBE,2001-05-14,19.575000762939453 +ADBE,2001-05-15,19.395000457763672 +ADBE,2001-05-16,20.545000076293945 +ADBE,2001-05-17,21.799999237060547 +ADBE,2001-05-18,21.2549991607666 +ADBE,2001-05-21,22.7450008392334 +ADBE,2001-05-22,23.139999389648438 +ADBE,2001-05-23,22.235000610351562 +ADBE,2001-05-24,22.725000381469727 +ADBE,2001-05-25,22.350000381469727 +ADBE,2001-05-29,20.84000015258789 +ADBE,2001-05-30,20.059999465942383 +ADBE,2001-05-31,19.885000228881836 +ADBE,2001-06-01,20.290000915527344 +ADBE,2001-06-04,20.165000915527344 +ADBE,2001-06-05,20.84000015258789 +ADBE,2001-06-06,20.434999465942383 +ADBE,2001-06-07,21.424999237060547 +ADBE,2001-06-08,21.014999389648438 +ADBE,2001-06-11,21.145000457763672 +ADBE,2001-06-12,20.59000015258789 +ADBE,2001-06-13,20.09000015258789 +ADBE,2001-06-14,19.5049991607666 +ADBE,2001-06-15,19.780000686645508 +ADBE,2001-06-18,20.270000457763672 +ADBE,2001-06-19,21.375 +ADBE,2001-06-20,22.649999618530273 +ADBE,2001-06-21,22.655000686645508 +ADBE,2001-06-22,21.790000915527344 +ADBE,2001-06-25,22.260000228881836 +ADBE,2001-06-26,22.325000762939453 +ADBE,2001-06-27,22.174999237060547 +ADBE,2001-06-28,23.43000030517578 +ADBE,2001-06-29,23.5 +ADBE,2001-07-02,23.475000381469727 +ADBE,2001-07-03,22.649999618530273 +ADBE,2001-07-05,22.329999923706055 +ADBE,2001-07-06,21.68000030517578 +ADBE,2001-07-09,21.989999771118164 +ADBE,2001-07-10,21.475000381469727 +ADBE,2001-07-11,20.719999313354492 +ADBE,2001-07-12,21.469999313354492 +ADBE,2001-07-13,20.184999465942383 +ADBE,2001-07-16,19.71500015258789 +ADBE,2001-07-17,20.584999084472656 +ADBE,2001-07-18,20.024999618530273 +ADBE,2001-07-19,20.940000534057617 +ADBE,2001-07-20,20.344999313354492 +ADBE,2001-07-23,20.295000076293945 +ADBE,2001-07-24,19.989999771118164 +ADBE,2001-07-25,20.985000610351562 +ADBE,2001-07-26,21.5 +ADBE,2001-07-27,21.530000686645508 +ADBE,2001-07-30,20.270000457763672 +ADBE,2001-07-31,18.7450008392334 +ADBE,2001-08-01,19.30500030517578 +ADBE,2001-08-02,19.274999618530273 +ADBE,2001-08-03,18.969999313354492 +ADBE,2001-08-06,18.3799991607666 +ADBE,2001-08-07,17.209999084472656 +ADBE,2001-08-08,17.030000686645508 +ADBE,2001-08-09,17.385000228881836 +ADBE,2001-08-10,17.024999618530273 +ADBE,2001-08-13,17.924999237060547 +ADBE,2001-08-14,17.25 +ADBE,2001-08-15,16.760000228881836 +ADBE,2001-08-16,17.125 +ADBE,2001-08-17,16.3799991607666 +ADBE,2001-08-20,17.114999771118164 +ADBE,2001-08-21,16.725000381469727 +ADBE,2001-08-22,17.290000915527344 +ADBE,2001-08-23,17.25 +ADBE,2001-08-24,17.889999389648438 +ADBE,2001-08-27,17.940000534057617 +ADBE,2001-08-28,17.030000686645508 +ADBE,2001-08-29,16.844999313354492 +ADBE,2001-08-30,16.3700008392334 +ADBE,2001-08-31,16.80500030517578 +ADBE,2001-09-04,16.059999465942383 +ADBE,2001-09-05,16.100000381469727 +ADBE,2001-09-06,15.364999771118164 +ADBE,2001-09-07,16.05500030517578 +ADBE,2001-09-10,16.434999465942383 +ADBE,2001-09-17,15.125 +ADBE,2001-09-18,15.050000190734863 +ADBE,2001-09-19,13.050000190734863 +ADBE,2001-09-20,12.975000381469727 +ADBE,2001-09-21,12.53499984741211 +ADBE,2001-09-24,12.645000457763672 +ADBE,2001-09-25,12.529999732971191 +ADBE,2001-09-26,11.954999923706055 +ADBE,2001-09-27,11.420000076293945 +ADBE,2001-09-28,11.989999771118164 +ADBE,2001-10-01,12.039999961853027 +ADBE,2001-10-02,12.1899995803833 +ADBE,2001-10-03,13.895000457763672 +ADBE,2001-10-04,14.324999809265137 +ADBE,2001-10-05,14.444999694824219 +ADBE,2001-10-08,14.96500015258789 +ADBE,2001-10-09,14.414999961853027 +ADBE,2001-10-10,14.645000457763672 +ADBE,2001-10-11,15.944999694824219 +ADBE,2001-10-12,15.904999732971191 +ADBE,2001-10-15,15.494999885559082 +ADBE,2001-10-16,15.524999618530273 +ADBE,2001-10-17,14.390000343322754 +ADBE,2001-10-18,14.59000015258789 +ADBE,2001-10-19,15.055000305175781 +ADBE,2001-10-22,15.515000343322754 +ADBE,2001-10-23,15.635000228881836 +ADBE,2001-10-24,16.774999618530273 +ADBE,2001-10-25,16.514999389648438 +ADBE,2001-10-26,16.34000015258789 +ADBE,2001-10-29,15.170000076293945 +ADBE,2001-10-30,14.375 +ADBE,2001-10-31,13.199999809265137 +ADBE,2001-11-01,13.569999694824219 +ADBE,2001-11-02,13.475000381469727 +ADBE,2001-11-05,14.125 +ADBE,2001-11-06,14.289999961853027 +ADBE,2001-11-07,15.029999732971191 +ADBE,2001-11-08,14.479999542236328 +ADBE,2001-11-09,14.395000457763672 +ADBE,2001-11-12,14.5 +ADBE,2001-11-13,15.335000038146973 +ADBE,2001-11-14,15.670000076293945 +ADBE,2001-11-15,15.885000228881836 +ADBE,2001-11-16,15.949999809265137 +ADBE,2001-11-19,16.825000762939453 +ADBE,2001-11-20,16.100000381469727 +ADBE,2001-11-21,16.094999313354492 +ADBE,2001-11-23,16.575000762939453 +ADBE,2001-11-26,17.46500015258789 +ADBE,2001-11-27,17.1200008392334 +ADBE,2001-11-28,16.030000686645508 +ADBE,2001-11-29,16.809999465942383 +ADBE,2001-11-30,16.040000915527344 +ADBE,2001-12-03,15.979999542236328 +ADBE,2001-12-04,17.165000915527344 +ADBE,2001-12-05,18.31999969482422 +ADBE,2001-12-06,18.635000228881836 +ADBE,2001-12-07,18.2450008392334 +ADBE,2001-12-10,17.860000610351562 +ADBE,2001-12-11,16.989999771118164 +ADBE,2001-12-12,15.890000343322754 +ADBE,2001-12-13,15.3149995803833 +ADBE,2001-12-14,15.914999961853027 +ADBE,2001-12-17,15.770000457763672 +ADBE,2001-12-18,16.5 +ADBE,2001-12-19,16.309999465942383 +ADBE,2001-12-20,15.335000038146973 +ADBE,2001-12-21,15.725000381469727 +ADBE,2001-12-24,15.484999656677246 +ADBE,2001-12-26,15.335000038146973 +ADBE,2001-12-27,15.914999961853027 +ADBE,2001-12-28,16.125 +ADBE,2001-12-31,15.524999618530273 +ADBE,2002-01-02,15.920000076293945 +ADBE,2002-01-03,16.540000915527344 +ADBE,2002-01-04,17.950000762939453 +ADBE,2002-01-07,18.079999923706055 +ADBE,2002-01-08,18.31999969482422 +ADBE,2002-01-09,18.815000534057617 +ADBE,2002-01-10,18.225000381469727 +ADBE,2002-01-11,18.014999389648438 +ADBE,2002-01-14,17.799999237060547 +ADBE,2002-01-15,18.135000228881836 +ADBE,2002-01-16,17.549999237060547 +ADBE,2002-01-17,17.975000381469727 +ADBE,2002-01-18,17.290000915527344 +ADBE,2002-01-22,17.020000457763672 +ADBE,2002-01-23,17.34000015258789 +ADBE,2002-01-24,17.920000076293945 +ADBE,2002-01-25,17.045000076293945 +ADBE,2002-01-28,17.584999084472656 +ADBE,2002-01-29,17.575000762939453 +ADBE,2002-01-30,17.065000534057617 +ADBE,2002-01-31,16.850000381469727 +ADBE,2002-02-01,17.96500015258789 +ADBE,2002-02-04,17.44499969482422 +ADBE,2002-02-05,17.354999542236328 +ADBE,2002-02-06,16.969999313354492 +ADBE,2002-02-07,16.899999618530273 +ADBE,2002-02-08,17.899999618530273 +ADBE,2002-02-11,18.25 +ADBE,2002-02-12,18.125 +ADBE,2002-02-13,18.729999542236328 +ADBE,2002-02-14,18.5049991607666 +ADBE,2002-02-15,17.844999313354492 +ADBE,2002-02-19,17.280000686645508 +ADBE,2002-02-20,17.469999313354492 +ADBE,2002-02-21,16.940000534057617 +ADBE,2002-02-22,17.565000534057617 +ADBE,2002-02-25,18.145000457763672 +ADBE,2002-02-26,18.514999389648438 +ADBE,2002-02-27,18.645000457763672 +ADBE,2002-02-28,18.190000534057617 +ADBE,2002-03-01,19.270000457763672 +ADBE,2002-03-04,20.479999542236328 +ADBE,2002-03-05,19.989999771118164 +ADBE,2002-03-06,20.170000076293945 +ADBE,2002-03-07,19.399999618530273 +ADBE,2002-03-08,19.524999618530273 +ADBE,2002-03-11,20.170000076293945 +ADBE,2002-03-12,19.059999465942383 +ADBE,2002-03-13,18.764999389648438 +ADBE,2002-03-14,18.295000076293945 +ADBE,2002-03-15,19.59000015258789 +ADBE,2002-03-18,19.34000015258789 +ADBE,2002-03-19,19.719999313354492 +ADBE,2002-03-20,19.2549991607666 +ADBE,2002-03-21,19.55500030517578 +ADBE,2002-03-22,19.875 +ADBE,2002-03-25,19.024999618530273 +ADBE,2002-03-26,19.354999542236328 +ADBE,2002-03-27,19.424999237060547 +ADBE,2002-03-28,20.145000457763672 +ADBE,2002-04-01,20.309999465942383 +ADBE,2002-04-02,19.350000381469727 +ADBE,2002-04-03,19.334999084472656 +ADBE,2002-04-04,19.155000686645508 +ADBE,2002-04-05,18.934999465942383 +ADBE,2002-04-08,19.43000030517578 +ADBE,2002-04-09,18.81999969482422 +ADBE,2002-04-10,19.0 +ADBE,2002-04-11,18.184999465942383 +ADBE,2002-04-12,19.520000457763672 +ADBE,2002-04-15,19.690000534057617 +ADBE,2002-04-16,20.059999465942383 +ADBE,2002-04-17,19.7450008392334 +ADBE,2002-04-18,19.75 +ADBE,2002-04-19,19.655000686645508 +ADBE,2002-04-22,19.389999389648438 +ADBE,2002-04-23,18.530000686645508 +ADBE,2002-04-24,18.385000228881836 +ADBE,2002-04-25,18.954999923706055 +ADBE,2002-04-26,19.0049991607666 +ADBE,2002-04-29,18.610000610351562 +ADBE,2002-04-30,19.979999542236328 +ADBE,2002-05-01,20.059999465942383 +ADBE,2002-05-02,18.924999237060547 +ADBE,2002-05-03,18.75 +ADBE,2002-05-06,18.125 +ADBE,2002-05-07,18.174999237060547 +ADBE,2002-05-08,20.704999923706055 +ADBE,2002-05-09,19.920000076293945 +ADBE,2002-05-10,19.375 +ADBE,2002-05-13,20.3700008392334 +ADBE,2002-05-14,21.489999771118164 +ADBE,2002-05-15,21.024999618530273 +ADBE,2002-05-16,20.850000381469727 +ADBE,2002-05-17,20.549999237060547 +ADBE,2002-05-20,19.530000686645508 +ADBE,2002-05-21,18.575000762939453 +ADBE,2002-05-22,18.469999313354492 +ADBE,2002-05-23,18.55500030517578 +ADBE,2002-05-24,18.834999084472656 +ADBE,2002-05-28,18.334999084472656 +ADBE,2002-05-29,17.924999237060547 +ADBE,2002-05-30,18.264999389648438 +ADBE,2002-05-31,18.049999237060547 +ADBE,2002-06-03,17.649999618530273 +ADBE,2002-06-04,17.920000076293945 +ADBE,2002-06-05,18.184999465942383 +ADBE,2002-06-06,17.600000381469727 +ADBE,2002-06-07,17.940000534057617 +ADBE,2002-06-10,18.795000076293945 +ADBE,2002-06-11,18.53499984741211 +ADBE,2002-06-12,18.655000686645508 +ADBE,2002-06-13,18.094999313354492 +ADBE,2002-06-14,15.6850004196167 +ADBE,2002-06-17,14.864999771118164 +ADBE,2002-06-18,15.045000076293945 +ADBE,2002-06-19,13.539999961853027 +ADBE,2002-06-20,13.899999618530273 +ADBE,2002-06-21,13.210000038146973 +ADBE,2002-06-24,13.574999809265137 +ADBE,2002-06-25,13.739999771118164 +ADBE,2002-06-26,13.800000190734863 +ADBE,2002-06-27,13.944999694824219 +ADBE,2002-06-28,14.25 +ADBE,2002-07-01,13.5 +ADBE,2002-07-02,13.204999923706055 +ADBE,2002-07-03,13.520000457763672 +ADBE,2002-07-05,14.3149995803833 +ADBE,2002-07-08,13.824999809265137 +ADBE,2002-07-09,13.609999656677246 +ADBE,2002-07-10,13.28499984741211 +ADBE,2002-07-11,12.880000114440918 +ADBE,2002-07-12,12.779999732971191 +ADBE,2002-07-15,13.244999885559082 +ADBE,2002-07-16,13.28499984741211 +ADBE,2002-07-17,13.4399995803833 +ADBE,2002-07-18,12.9350004196167 +ADBE,2002-07-19,12.194999694824219 +ADBE,2002-07-22,12.274999618530273 +ADBE,2002-07-23,11.949999809265137 +ADBE,2002-07-24,12.829999923706055 +ADBE,2002-07-25,11.71500015258789 +ADBE,2002-07-26,12.244999885559082 +ADBE,2002-07-29,12.805000305175781 +ADBE,2002-07-30,12.470000267028809 +ADBE,2002-07-31,11.979999542236328 +ADBE,2002-08-01,8.414999961853027 +ADBE,2002-08-02,8.725000381469727 +ADBE,2002-08-05,8.350000381469727 +ADBE,2002-08-06,8.694999694824219 +ADBE,2002-08-07,8.8100004196167 +ADBE,2002-08-08,8.885000228881836 +ADBE,2002-08-09,8.854999542236328 +ADBE,2002-08-12,9.050000190734863 +ADBE,2002-08-13,8.9350004196167 +ADBE,2002-08-14,9.635000228881836 +ADBE,2002-08-15,9.970000267028809 +ADBE,2002-08-16,10.069999694824219 +ADBE,2002-08-19,10.4399995803833 +ADBE,2002-08-20,10.09000015258789 +ADBE,2002-08-21,10.170000076293945 +ADBE,2002-08-22,10.385000228881836 +ADBE,2002-08-23,10.239999771118164 +ADBE,2002-08-26,10.4399995803833 +ADBE,2002-08-27,10.414999961853027 +ADBE,2002-08-28,9.989999771118164 +ADBE,2002-08-29,10.15999984741211 +ADBE,2002-08-30,10.050000190734863 +ADBE,2002-09-03,9.210000038146973 +ADBE,2002-09-04,9.539999961853027 +ADBE,2002-09-05,9.164999961853027 +ADBE,2002-09-06,9.630000114440918 +ADBE,2002-09-09,9.725000381469727 +ADBE,2002-09-10,9.645000457763672 +ADBE,2002-09-11,9.59000015258789 +ADBE,2002-09-12,9.225000381469727 +ADBE,2002-09-13,10.385000228881836 +ADBE,2002-09-16,10.100000381469727 +ADBE,2002-09-17,9.979999542236328 +ADBE,2002-09-18,9.96500015258789 +ADBE,2002-09-19,9.8149995803833 +ADBE,2002-09-20,9.774999618530273 +ADBE,2002-09-23,9.449999809265137 +ADBE,2002-09-24,9.789999961853027 +ADBE,2002-09-25,9.914999961853027 +ADBE,2002-09-26,9.890000343322754 +ADBE,2002-09-27,9.869999885559082 +ADBE,2002-09-30,9.550000190734863 +ADBE,2002-10-01,9.710000038146973 +ADBE,2002-10-02,10.0 +ADBE,2002-10-03,10.479999542236328 +ADBE,2002-10-04,10.15999984741211 +ADBE,2002-10-07,10.005000114440918 +ADBE,2002-10-08,9.984999656677246 +ADBE,2002-10-09,9.085000038146973 +ADBE,2002-10-10,10.220000267028809 +ADBE,2002-10-11,10.989999771118164 +ADBE,2002-10-14,11.300000190734863 +ADBE,2002-10-15,11.545000076293945 +ADBE,2002-10-16,11.095000267028809 +ADBE,2002-10-17,11.46500015258789 +ADBE,2002-10-18,11.904999732971191 +ADBE,2002-10-21,12.454999923706055 +ADBE,2002-10-22,12.010000228881836 +ADBE,2002-10-23,12.324999809265137 +ADBE,2002-10-24,12.319999694824219 +ADBE,2002-10-25,11.875 +ADBE,2002-10-28,11.739999771118164 +ADBE,2002-10-29,11.345000267028809 +ADBE,2002-10-30,11.824999809265137 +ADBE,2002-10-31,11.819999694824219 +ADBE,2002-11-01,12.234999656677246 +ADBE,2002-11-04,13.6899995803833 +ADBE,2002-11-05,12.90999984741211 +ADBE,2002-11-06,13.039999961853027 +ADBE,2002-11-07,12.789999961853027 +ADBE,2002-11-08,12.854999542236328 +ADBE,2002-11-11,12.345000267028809 +ADBE,2002-11-12,13.234999656677246 +ADBE,2002-11-13,13.5649995803833 +ADBE,2002-11-14,14.029999732971191 +ADBE,2002-11-15,14.475000381469727 +ADBE,2002-11-18,13.899999618530273 +ADBE,2002-11-19,13.694999694824219 +ADBE,2002-11-20,14.199999809265137 +ADBE,2002-11-21,15.100000381469727 +ADBE,2002-11-22,14.904999732971191 +ADBE,2002-11-25,15.140000343322754 +ADBE,2002-11-26,14.4350004196167 +ADBE,2002-11-27,14.989999771118164 +ADBE,2002-11-29,14.765000343322754 +ADBE,2002-12-02,14.375 +ADBE,2002-12-03,13.845000267028809 +ADBE,2002-12-04,13.09000015258789 +ADBE,2002-12-05,12.925000190734863 +ADBE,2002-12-06,13.045000076293945 +ADBE,2002-12-09,12.430000305175781 +ADBE,2002-12-10,13.005000114440918 +ADBE,2002-12-11,12.970000267028809 +ADBE,2002-12-12,12.9350004196167 +ADBE,2002-12-13,12.895000457763672 +ADBE,2002-12-16,13.279999732971191 +ADBE,2002-12-17,13.420000076293945 +ADBE,2002-12-18,13.015000343322754 +ADBE,2002-12-19,12.770000457763672 +ADBE,2002-12-20,12.869999885559082 +ADBE,2002-12-23,13.274999618530273 +ADBE,2002-12-24,13.114999771118164 +ADBE,2002-12-26,12.845000267028809 +ADBE,2002-12-27,12.59000015258789 +ADBE,2002-12-30,12.444999694824219 +ADBE,2002-12-31,12.399999618530273 +ADBE,2003-01-02,12.800000190734863 +ADBE,2003-01-03,13.149999618530273 +ADBE,2003-01-06,13.755000114440918 +ADBE,2003-01-07,14.255000114440918 +ADBE,2003-01-08,13.5649995803833 +ADBE,2003-01-09,14.119999885559082 +ADBE,2003-01-10,14.324999809265137 +ADBE,2003-01-13,14.274999618530273 +ADBE,2003-01-14,14.555000305175781 +ADBE,2003-01-15,13.984999656677246 +ADBE,2003-01-16,13.600000381469727 +ADBE,2003-01-17,12.930000305175781 +ADBE,2003-01-21,12.835000038146973 +ADBE,2003-01-22,12.890000343322754 +ADBE,2003-01-23,13.404999732971191 +ADBE,2003-01-24,12.9350004196167 +ADBE,2003-01-27,12.904999732971191 +ADBE,2003-01-28,13.34000015258789 +ADBE,2003-01-29,13.354999542236328 +ADBE,2003-01-30,13.210000038146973 +ADBE,2003-01-31,13.210000038146973 +ADBE,2003-02-03,13.529999732971191 +ADBE,2003-02-04,13.21500015258789 +ADBE,2003-02-05,13.260000228881836 +ADBE,2003-02-06,13.260000228881836 +ADBE,2003-02-07,13.069999694824219 +ADBE,2003-02-10,13.3149995803833 +ADBE,2003-02-11,13.350000381469727 +ADBE,2003-02-12,13.390000343322754 +ADBE,2003-02-13,13.46500015258789 +ADBE,2003-02-14,13.71500015258789 +ADBE,2003-02-18,14.180000305175781 +ADBE,2003-02-19,14.130000114440918 +ADBE,2003-02-20,14.180000305175781 +ADBE,2003-02-21,14.555000305175781 +ADBE,2003-02-24,14.180000305175781 +ADBE,2003-02-25,14.140000343322754 +ADBE,2003-02-26,13.539999961853027 +ADBE,2003-02-27,13.604999542236328 +ADBE,2003-02-28,13.75 +ADBE,2003-03-03,13.375 +ADBE,2003-03-04,13.21500015258789 +ADBE,2003-03-05,12.970000267028809 +ADBE,2003-03-06,13.364999771118164 +ADBE,2003-03-07,13.510000228881836 +ADBE,2003-03-10,13.305000305175781 +ADBE,2003-03-11,13.3149995803833 +ADBE,2003-03-12,13.744999885559082 +ADBE,2003-03-13,14.260000228881836 +ADBE,2003-03-14,15.395000457763672 +ADBE,2003-03-17,16.09000015258789 +ADBE,2003-03-18,16.09000015258789 +ADBE,2003-03-19,16.510000228881836 +ADBE,2003-03-20,17.03499984741211 +ADBE,2003-03-21,16.03499984741211 +ADBE,2003-03-24,15.274999618530273 +ADBE,2003-03-25,15.835000038146973 +ADBE,2003-03-26,15.975000381469727 +ADBE,2003-03-27,15.75 +ADBE,2003-03-28,15.895000457763672 +ADBE,2003-03-31,15.414999961853027 +ADBE,2003-04-01,15.305000305175781 +ADBE,2003-04-02,16.43000030517578 +ADBE,2003-04-03,16.520000457763672 +ADBE,2003-04-04,16.100000381469727 +ADBE,2003-04-07,16.559999465942383 +ADBE,2003-04-08,16.190000534057617 +ADBE,2003-04-09,15.9350004196167 +ADBE,2003-04-10,16.204999923706055 +ADBE,2003-04-11,16.184999465942383 +ADBE,2003-04-14,16.7549991607666 +ADBE,2003-04-15,16.940000534057617 +ADBE,2003-04-16,16.594999313354492 +ADBE,2003-04-17,17.375 +ADBE,2003-04-21,17.360000610351562 +ADBE,2003-04-22,17.635000228881836 +ADBE,2003-04-23,17.78499984741211 +ADBE,2003-04-24,17.864999771118164 +ADBE,2003-04-25,17.309999465942383 +ADBE,2003-04-28,17.55500030517578 +ADBE,2003-04-29,17.6200008392334 +ADBE,2003-04-30,17.264999389648438 +ADBE,2003-05-01,18.354999542236328 +ADBE,2003-05-02,18.959999084472656 +ADBE,2003-05-05,18.84000015258789 +ADBE,2003-05-06,18.719999313354492 +ADBE,2003-05-07,18.434999465942383 +ADBE,2003-05-08,17.969999313354492 +ADBE,2003-05-09,18.274999618530273 +ADBE,2003-05-12,18.549999237060547 +ADBE,2003-05-13,18.2450008392334 +ADBE,2003-05-14,18.125 +ADBE,2003-05-15,18.190000534057617 +ADBE,2003-05-16,17.969999313354492 +ADBE,2003-05-19,16.780000686645508 +ADBE,2003-05-20,16.75 +ADBE,2003-05-21,16.844999313354492 +ADBE,2003-05-22,17.344999313354492 +ADBE,2003-05-23,17.315000534057617 +ADBE,2003-05-27,17.674999237060547 +ADBE,2003-05-28,17.84000015258789 +ADBE,2003-05-29,17.600000381469727 +ADBE,2003-05-30,17.65999984741211 +ADBE,2003-06-02,17.520000457763672 +ADBE,2003-06-03,17.46500015258789 +ADBE,2003-06-04,18.55500030517578 +ADBE,2003-06-05,18.815000534057617 +ADBE,2003-06-06,18.645000457763672 +ADBE,2003-06-09,17.700000762939453 +ADBE,2003-06-10,17.899999618530273 +ADBE,2003-06-11,17.90999984741211 +ADBE,2003-06-12,17.989999771118164 +ADBE,2003-06-13,15.774999618530273 +ADBE,2003-06-16,15.850000381469727 +ADBE,2003-06-17,16.2450008392334 +ADBE,2003-06-18,16.03499984741211 +ADBE,2003-06-19,15.770000457763672 +ADBE,2003-06-20,15.944999694824219 +ADBE,2003-06-23,15.555000305175781 +ADBE,2003-06-24,15.460000038146973 +ADBE,2003-06-25,15.645000457763672 +ADBE,2003-06-26,16.065000534057617 +ADBE,2003-06-27,16.299999237060547 +ADBE,2003-06-30,16.03499984741211 +ADBE,2003-07-01,16.40999984741211 +ADBE,2003-07-02,16.790000915527344 +ADBE,2003-07-03,16.93000030517578 +ADBE,2003-07-07,17.325000762939453 +ADBE,2003-07-08,17.46500015258789 +ADBE,2003-07-09,17.395000457763672 +ADBE,2003-07-10,17.1299991607666 +ADBE,2003-07-11,17.315000534057617 +ADBE,2003-07-14,17.219999313354492 +ADBE,2003-07-15,17.549999237060547 +ADBE,2003-07-16,17.565000534057617 +ADBE,2003-07-17,17.110000610351562 +ADBE,2003-07-18,16.75 +ADBE,2003-07-21,16.274999618530273 +ADBE,2003-07-22,16.635000228881836 +ADBE,2003-07-23,16.69499969482422 +ADBE,2003-07-24,16.239999771118164 +ADBE,2003-07-25,16.5 +ADBE,2003-07-28,16.479999542236328 +ADBE,2003-07-29,16.024999618530273 +ADBE,2003-07-30,16.040000915527344 +ADBE,2003-07-31,16.364999771118164 +ADBE,2003-08-01,16.299999237060547 +ADBE,2003-08-04,16.55500030517578 +ADBE,2003-08-05,16.21500015258789 +ADBE,2003-08-06,15.779999732971191 +ADBE,2003-08-07,15.859999656677246 +ADBE,2003-08-08,15.890000343322754 +ADBE,2003-08-11,16.6299991607666 +ADBE,2003-08-12,16.90999984741211 +ADBE,2003-08-13,17.190000534057617 +ADBE,2003-08-14,17.15999984741211 +ADBE,2003-08-15,17.18000030517578 +ADBE,2003-08-18,18.104999542236328 +ADBE,2003-08-19,18.399999618530273 +ADBE,2003-08-20,18.270000457763672 +ADBE,2003-08-21,19.219999313354492 +ADBE,2003-08-22,18.700000762939453 +ADBE,2003-08-25,19.0 +ADBE,2003-08-26,19.06999969482422 +ADBE,2003-08-27,19.094999313354492 +ADBE,2003-08-28,19.44499969482422 +ADBE,2003-08-29,19.415000915527344 +ADBE,2003-09-02,19.674999237060547 +ADBE,2003-09-03,19.68000030517578 +ADBE,2003-09-04,19.3799991607666 +ADBE,2003-09-05,18.954999923706055 +ADBE,2003-09-08,19.344999313354492 +ADBE,2003-09-09,19.014999389648438 +ADBE,2003-09-10,18.19499969482422 +ADBE,2003-09-11,19.729999542236328 +ADBE,2003-09-12,19.764999389648438 +ADBE,2003-09-15,19.6299991607666 +ADBE,2003-09-16,19.90999984741211 +ADBE,2003-09-17,20.235000610351562 +ADBE,2003-09-18,20.760000228881836 +ADBE,2003-09-19,20.684999465942383 +ADBE,2003-09-22,20.040000915527344 +ADBE,2003-09-23,20.729999542236328 +ADBE,2003-09-24,20.2549991607666 +ADBE,2003-09-25,20.655000686645508 +ADBE,2003-09-26,20.325000762939453 +ADBE,2003-09-29,20.100000381469727 +ADBE,2003-09-30,19.69499969482422 +ADBE,2003-10-01,19.899999618530273 +ADBE,2003-10-02,19.834999084472656 +ADBE,2003-10-03,20.434999465942383 +ADBE,2003-10-06,20.520000457763672 +ADBE,2003-10-07,20.645000457763672 +ADBE,2003-10-08,21.049999237060547 +ADBE,2003-10-09,20.96500015258789 +ADBE,2003-10-10,20.954999923706055 +ADBE,2003-10-13,21.395000457763672 +ADBE,2003-10-14,21.43000030517578 +ADBE,2003-10-15,21.40999984741211 +ADBE,2003-10-16,21.44499969482422 +ADBE,2003-10-17,21.225000381469727 +ADBE,2003-10-20,21.344999313354492 +ADBE,2003-10-21,21.56999969482422 +ADBE,2003-10-22,21.295000076293945 +ADBE,2003-10-23,21.18000030517578 +ADBE,2003-10-24,21.0049991607666 +ADBE,2003-10-27,21.020000457763672 +ADBE,2003-10-28,21.71500015258789 +ADBE,2003-10-29,22.334999084472656 +ADBE,2003-10-30,22.139999389648438 +ADBE,2003-10-31,21.8799991607666 +ADBE,2003-11-03,22.575000762939453 +ADBE,2003-11-04,22.364999771118164 +ADBE,2003-11-05,22.545000076293945 +ADBE,2003-11-06,22.915000915527344 +ADBE,2003-11-07,22.514999389648438 +ADBE,2003-11-10,21.709999084472656 +ADBE,2003-11-11,21.364999771118164 +ADBE,2003-11-12,21.385000228881836 +ADBE,2003-11-13,21.440000534057617 +ADBE,2003-11-14,20.545000076293945 +ADBE,2003-11-17,20.200000762939453 +ADBE,2003-11-18,20.049999237060547 +ADBE,2003-11-19,19.799999237060547 +ADBE,2003-11-20,19.149999618530273 +ADBE,2003-11-21,19.68000030517578 +ADBE,2003-11-24,20.700000762939453 +ADBE,2003-11-25,20.514999389648438 +ADBE,2003-11-26,20.559999465942383 +ADBE,2003-11-28,20.655000686645508 +ADBE,2003-12-01,21.045000076293945 +ADBE,2003-12-02,20.604999542236328 +ADBE,2003-12-03,20.829999923706055 +ADBE,2003-12-04,20.825000762939453 +ADBE,2003-12-05,19.450000762939453 +ADBE,2003-12-08,19.71500015258789 +ADBE,2003-12-09,18.864999771118164 +ADBE,2003-12-10,19.040000915527344 +ADBE,2003-12-11,19.889999389648438 +ADBE,2003-12-12,20.100000381469727 +ADBE,2003-12-15,18.905000686645508 +ADBE,2003-12-16,19.415000915527344 +ADBE,2003-12-17,19.549999237060547 +ADBE,2003-12-18,20.059999465942383 +ADBE,2003-12-19,19.440000534057617 +ADBE,2003-12-22,19.924999237060547 +ADBE,2003-12-23,20.149999618530273 +ADBE,2003-12-24,20.0 +ADBE,2003-12-26,19.864999771118164 +ADBE,2003-12-29,20.03499984741211 +ADBE,2003-12-30,19.809999465942383 +ADBE,2003-12-31,19.540000915527344 +ADBE,2004-01-02,19.549999237060547 +ADBE,2004-01-05,19.899999618530273 +ADBE,2004-01-06,19.920000076293945 +ADBE,2004-01-07,19.719999313354492 +ADBE,2004-01-08,19.0 +ADBE,2004-01-09,18.559999465942383 +ADBE,2004-01-12,18.68000030517578 +ADBE,2004-01-13,18.594999313354492 +ADBE,2004-01-14,18.575000762939453 +ADBE,2004-01-15,19.225000381469727 +ADBE,2004-01-16,19.149999618530273 +ADBE,2004-01-20,19.25 +ADBE,2004-01-21,19.264999389648438 +ADBE,2004-01-22,18.600000381469727 +ADBE,2004-01-23,19.020000457763672 +ADBE,2004-01-26,19.170000076293945 +ADBE,2004-01-27,18.795000076293945 +ADBE,2004-01-28,18.31999969482422 +ADBE,2004-01-29,18.065000534057617 +ADBE,2004-01-30,19.149999618530273 +ADBE,2004-02-02,18.90999984741211 +ADBE,2004-02-03,18.895000457763672 +ADBE,2004-02-04,18.959999084472656 +ADBE,2004-02-05,18.8700008392334 +ADBE,2004-02-06,19.459999084472656 +ADBE,2004-02-09,19.440000534057617 +ADBE,2004-02-10,19.364999771118164 +ADBE,2004-02-11,19.75 +ADBE,2004-02-12,19.729999542236328 +ADBE,2004-02-13,19.264999389648438 +ADBE,2004-02-17,19.594999313354492 +ADBE,2004-02-18,19.885000228881836 +ADBE,2004-02-19,19.149999618530273 +ADBE,2004-02-20,18.969999313354492 +ADBE,2004-02-23,18.299999237060547 +ADBE,2004-02-24,18.139999389648438 +ADBE,2004-02-25,18.0 +ADBE,2004-02-26,18.854999542236328 +ADBE,2004-02-27,18.625 +ADBE,2004-03-01,18.735000610351562 +ADBE,2004-03-02,18.774999618530273 +ADBE,2004-03-03,18.475000381469727 +ADBE,2004-03-04,18.344999313354492 +ADBE,2004-03-05,18.229999542236328 +ADBE,2004-03-08,17.915000915527344 +ADBE,2004-03-09,18.045000076293945 +ADBE,2004-03-10,17.524999618530273 +ADBE,2004-03-11,17.19499969482422 +ADBE,2004-03-12,17.854999542236328 +ADBE,2004-03-15,17.520000457763672 +ADBE,2004-03-16,17.674999237060547 +ADBE,2004-03-17,18.1299991607666 +ADBE,2004-03-18,18.135000228881836 +ADBE,2004-03-19,19.924999237060547 +ADBE,2004-03-22,19.639999389648438 +ADBE,2004-03-23,19.30500030517578 +ADBE,2004-03-24,19.415000915527344 +ADBE,2004-03-25,20.024999618530273 +ADBE,2004-03-26,19.7450008392334 +ADBE,2004-03-29,19.954999923706055 +ADBE,2004-03-30,19.790000915527344 +ADBE,2004-03-31,19.649999618530273 +ADBE,2004-04-01,20.139999389648438 +ADBE,2004-04-02,20.450000762939453 +ADBE,2004-04-05,20.674999237060547 +ADBE,2004-04-06,20.729999542236328 +ADBE,2004-04-07,20.93000030517578 +ADBE,2004-04-08,20.9950008392334 +ADBE,2004-04-12,21.260000228881836 +ADBE,2004-04-13,21.149999618530273 +ADBE,2004-04-14,21.290000915527344 +ADBE,2004-04-15,20.635000228881836 +ADBE,2004-04-16,20.770000457763672 +ADBE,2004-04-19,20.94499969482422 +ADBE,2004-04-20,20.600000381469727 +ADBE,2004-04-21,20.989999771118164 +ADBE,2004-04-22,21.510000228881836 +ADBE,2004-04-23,21.844999313354492 +ADBE,2004-04-26,21.405000686645508 +ADBE,2004-04-27,21.405000686645508 +ADBE,2004-04-28,20.809999465942383 +ADBE,2004-04-29,20.825000762939453 +ADBE,2004-04-30,20.75 +ADBE,2004-05-03,22.0 +ADBE,2004-05-04,22.950000762939453 +ADBE,2004-05-05,22.469999313354492 +ADBE,2004-05-06,21.950000762939453 +ADBE,2004-05-07,21.729999542236328 +ADBE,2004-05-10,21.760000228881836 +ADBE,2004-05-11,22.114999771118164 +ADBE,2004-05-12,21.915000915527344 +ADBE,2004-05-13,21.934999465942383 +ADBE,2004-05-14,21.385000228881836 +ADBE,2004-05-17,21.1299991607666 +ADBE,2004-05-18,21.5049991607666 +ADBE,2004-05-19,21.774999618530273 +ADBE,2004-05-20,22.225000381469727 +ADBE,2004-05-21,22.209999084472656 +ADBE,2004-05-24,21.774999618530273 +ADBE,2004-05-25,22.34000015258789 +ADBE,2004-05-26,22.125 +ADBE,2004-05-27,22.19499969482422 +ADBE,2004-05-28,22.315000534057617 +ADBE,2004-06-01,22.459999084472656 +ADBE,2004-06-02,22.65999984741211 +ADBE,2004-06-03,22.450000762939453 +ADBE,2004-06-04,22.709999084472656 +ADBE,2004-06-07,23.68000030517578 +ADBE,2004-06-08,23.559999465942383 +ADBE,2004-06-09,22.975000381469727 +ADBE,2004-06-10,22.924999237060547 +ADBE,2004-06-14,22.639999389648438 +ADBE,2004-06-15,22.844999313354492 +ADBE,2004-06-16,22.329999923706055 +ADBE,2004-06-17,22.30500030517578 +ADBE,2004-06-18,21.364999771118164 +ADBE,2004-06-21,21.7549991607666 +ADBE,2004-06-22,22.0 +ADBE,2004-06-23,22.204999923706055 +ADBE,2004-06-24,21.885000228881836 +ADBE,2004-06-25,22.295000076293945 +ADBE,2004-06-28,22.420000076293945 +ADBE,2004-06-29,22.75 +ADBE,2004-06-30,23.25 +ADBE,2004-07-01,22.950000762939453 +ADBE,2004-07-02,22.575000762939453 +ADBE,2004-07-06,22.145000457763672 +ADBE,2004-07-07,22.65999984741211 +ADBE,2004-07-08,21.700000762939453 +ADBE,2004-07-09,22.155000686645508 +ADBE,2004-07-12,21.969999313354492 +ADBE,2004-07-13,21.834999084472656 +ADBE,2004-07-14,21.674999237060547 +ADBE,2004-07-15,21.71500015258789 +ADBE,2004-07-16,21.604999542236328 +ADBE,2004-07-19,21.094999313354492 +ADBE,2004-07-20,21.19499969482422 +ADBE,2004-07-21,20.440000534057617 +ADBE,2004-07-22,20.405000686645508 +ADBE,2004-07-23,20.174999237060547 +ADBE,2004-07-26,19.850000381469727 +ADBE,2004-07-27,20.135000228881836 +ADBE,2004-07-28,20.21500015258789 +ADBE,2004-07-29,20.725000381469727 +ADBE,2004-07-30,21.09000015258789 +ADBE,2004-08-02,20.985000610351562 +ADBE,2004-08-03,21.594999313354492 +ADBE,2004-08-04,21.739999771118164 +ADBE,2004-08-05,21.674999237060547 +ADBE,2004-08-06,21.145000457763672 +ADBE,2004-08-09,21.204999923706055 +ADBE,2004-08-10,21.69499969482422 +ADBE,2004-08-11,21.764999389648438 +ADBE,2004-08-12,21.44499969482422 +ADBE,2004-08-13,21.735000610351562 +ADBE,2004-08-16,22.434999465942383 +ADBE,2004-08-17,22.385000228881836 +ADBE,2004-08-18,22.760000228881836 +ADBE,2004-08-19,22.665000915527344 +ADBE,2004-08-20,23.045000076293945 +ADBE,2004-08-23,22.815000534057617 +ADBE,2004-08-24,22.864999771118164 +ADBE,2004-08-25,23.1200008392334 +ADBE,2004-08-26,23.079999923706055 +ADBE,2004-08-27,23.204999923706055 +ADBE,2004-08-30,22.780000686645508 +ADBE,2004-08-31,22.934999465942383 +ADBE,2004-09-01,22.905000686645508 +ADBE,2004-09-02,23.420000076293945 +ADBE,2004-09-03,23.264999389648438 +ADBE,2004-09-07,23.6200008392334 +ADBE,2004-09-08,23.915000915527344 +ADBE,2004-09-09,24.475000381469727 +ADBE,2004-09-10,24.934999465942383 +ADBE,2004-09-13,24.854999542236328 +ADBE,2004-09-14,24.774999618530273 +ADBE,2004-09-15,23.719999313354492 +ADBE,2004-09-16,23.94499969482422 +ADBE,2004-09-17,24.06999969482422 +ADBE,2004-09-20,23.975000381469727 +ADBE,2004-09-21,25.225000381469727 +ADBE,2004-09-22,24.420000076293945 +ADBE,2004-09-23,24.625 +ADBE,2004-09-24,24.174999237060547 +ADBE,2004-09-27,23.93000030517578 +ADBE,2004-09-28,24.344999313354492 +ADBE,2004-09-29,24.829999923706055 +ADBE,2004-09-30,24.735000610351562 +ADBE,2004-10-01,24.9950008392334 +ADBE,2004-10-04,25.405000686645508 +ADBE,2004-10-05,25.559999465942383 +ADBE,2004-10-06,25.834999084472656 +ADBE,2004-10-07,25.524999618530273 +ADBE,2004-10-08,24.864999771118164 +ADBE,2004-10-11,25.469999313354492 +ADBE,2004-10-12,26.0049991607666 +ADBE,2004-10-13,25.635000228881836 +ADBE,2004-10-14,25.6200008392334 +ADBE,2004-10-15,25.739999771118164 +ADBE,2004-10-18,26.53499984741211 +ADBE,2004-10-19,26.774999618530273 +ADBE,2004-10-20,26.834999084472656 +ADBE,2004-10-21,27.25 +ADBE,2004-10-22,26.8700008392334 +ADBE,2004-10-25,26.885000228881836 +ADBE,2004-10-26,26.860000610351562 +ADBE,2004-10-27,27.989999771118164 +ADBE,2004-10-28,27.7450008392334 +ADBE,2004-10-29,28.014999389648438 +ADBE,2004-11-01,28.170000076293945 +ADBE,2004-11-02,28.514999389648438 +ADBE,2004-11-03,28.579999923706055 +ADBE,2004-11-04,29.05500030517578 +ADBE,2004-11-05,29.239999771118164 +ADBE,2004-11-08,28.93000030517578 +ADBE,2004-11-09,28.69499969482422 +ADBE,2004-11-10,28.795000076293945 +ADBE,2004-11-11,29.21500015258789 +ADBE,2004-11-12,29.485000610351562 +ADBE,2004-11-15,29.270000457763672 +ADBE,2004-11-16,29.084999084472656 +ADBE,2004-11-17,29.299999237060547 +ADBE,2004-11-18,29.584999084472656 +ADBE,2004-11-19,28.90999984741211 +ADBE,2004-11-22,29.729999542236328 +ADBE,2004-11-23,30.334999084472656 +ADBE,2004-11-24,30.434999465942383 +ADBE,2004-11-26,30.329999923706055 +ADBE,2004-11-29,30.3700008392334 +ADBE,2004-11-30,30.280000686645508 +ADBE,2004-12-01,30.795000076293945 +ADBE,2004-12-02,31.155000686645508 +ADBE,2004-12-03,31.479999542236328 +ADBE,2004-12-06,30.989999771118164 +ADBE,2004-12-07,30.1299991607666 +ADBE,2004-12-08,30.165000915527344 +ADBE,2004-12-09,30.415000915527344 +ADBE,2004-12-10,30.5 +ADBE,2004-12-13,31.3799991607666 +ADBE,2004-12-14,32.08000183105469 +ADBE,2004-12-15,31.325000762939453 +ADBE,2004-12-16,30.55500030517578 +ADBE,2004-12-17,30.225000381469727 +ADBE,2004-12-20,30.389999389648438 +ADBE,2004-12-21,30.5049991607666 +ADBE,2004-12-22,31.030000686645508 +ADBE,2004-12-23,31.309999465942383 +ADBE,2004-12-27,31.155000686645508 +ADBE,2004-12-28,31.854999542236328 +ADBE,2004-12-29,31.625 +ADBE,2004-12-30,31.59000015258789 +ADBE,2004-12-31,31.3700008392334 +ADBE,2005-01-03,30.844999313354492 +ADBE,2005-01-04,30.030000686645508 +ADBE,2005-01-05,29.864999771118164 +ADBE,2005-01-06,29.3700008392334 +ADBE,2005-01-07,29.389999389648438 +ADBE,2005-01-10,29.40999984741211 +ADBE,2005-01-11,29.059999465942383 +ADBE,2005-01-12,29.489999771118164 +ADBE,2005-01-13,29.110000610351562 +ADBE,2005-01-14,29.114999771118164 +ADBE,2005-01-18,29.190000534057617 +ADBE,2005-01-19,28.940000534057617 +ADBE,2005-01-20,29.03499984741211 +ADBE,2005-01-21,28.53499984741211 +ADBE,2005-01-24,27.69499969482422 +ADBE,2005-01-25,27.790000915527344 +ADBE,2005-01-26,28.0049991607666 +ADBE,2005-01-27,28.084999084472656 +ADBE,2005-01-28,27.739999771118164 +ADBE,2005-01-31,28.450000762939453 +ADBE,2005-02-01,28.950000762939453 +ADBE,2005-02-02,31.145000457763672 +ADBE,2005-02-03,31.709999084472656 +ADBE,2005-02-04,31.9950008392334 +ADBE,2005-02-07,31.760000228881836 +ADBE,2005-02-08,31.850000381469727 +ADBE,2005-02-09,31.295000076293945 +ADBE,2005-02-10,31.34000015258789 +ADBE,2005-02-11,31.850000381469727 +ADBE,2005-02-14,31.735000610351562 +ADBE,2005-02-15,32.45500183105469 +ADBE,2005-02-16,32.29999923706055 +ADBE,2005-02-17,31.53499984741211 +ADBE,2005-02-18,31.415000915527344 +ADBE,2005-02-22,30.7549991607666 +ADBE,2005-02-23,30.875 +ADBE,2005-02-24,30.69499969482422 +ADBE,2005-02-25,30.71500015258789 +ADBE,2005-02-28,30.875 +ADBE,2005-03-01,31.170000076293945 +ADBE,2005-03-02,31.174999237060547 +ADBE,2005-03-03,31.174999237060547 +ADBE,2005-03-04,31.885000228881836 +ADBE,2005-03-07,32.53499984741211 +ADBE,2005-03-08,32.474998474121094 +ADBE,2005-03-09,32.255001068115234 +ADBE,2005-03-10,32.654998779296875 +ADBE,2005-03-11,32.209999084472656 +ADBE,2005-03-14,32.66999816894531 +ADBE,2005-03-15,32.27000045776367 +ADBE,2005-03-16,31.594999313354492 +ADBE,2005-03-17,31.94499969482422 +ADBE,2005-03-18,33.904998779296875 +ADBE,2005-03-21,33.349998474121094 +ADBE,2005-03-22,33.18000030517578 +ADBE,2005-03-23,33.1349983215332 +ADBE,2005-03-24,33.27000045776367 +ADBE,2005-03-28,33.55500030517578 +ADBE,2005-03-29,33.11000061035156 +ADBE,2005-03-30,33.8650016784668 +ADBE,2005-03-31,33.584999084472656 +ADBE,2005-04-01,33.380001068115234 +ADBE,2005-04-04,33.290000915527344 +ADBE,2005-04-05,33.42499923706055 +ADBE,2005-04-06,34.04999923706055 +ADBE,2005-04-07,34.19499969482422 +ADBE,2005-04-08,33.630001068115234 +ADBE,2005-04-11,33.400001525878906 +ADBE,2005-04-12,33.45000076293945 +ADBE,2005-04-13,32.53499984741211 +ADBE,2005-04-14,31.739999771118164 +ADBE,2005-04-15,30.329999923706055 +ADBE,2005-04-18,27.385000228881836 +ADBE,2005-04-19,29.049999237060547 +ADBE,2005-04-20,28.625 +ADBE,2005-04-21,29.770000457763672 +ADBE,2005-04-22,30.145000457763672 +ADBE,2005-04-25,30.020000457763672 +ADBE,2005-04-26,29.559999465942383 +ADBE,2005-04-27,29.225000381469727 +ADBE,2005-04-28,29.235000610351562 +ADBE,2005-04-29,29.735000610351562 +ADBE,2005-05-02,28.575000762939453 +ADBE,2005-05-03,28.645000457763672 +ADBE,2005-05-04,28.774999618530273 +ADBE,2005-05-05,28.459999084472656 +ADBE,2005-05-06,28.850000381469727 +ADBE,2005-05-09,29.334999084472656 +ADBE,2005-05-10,28.760000228881836 +ADBE,2005-05-11,28.96500015258789 +ADBE,2005-05-12,28.889999389648438 +ADBE,2005-05-13,29.049999237060547 +ADBE,2005-05-16,29.954999923706055 +ADBE,2005-05-17,29.889999389648438 +ADBE,2005-05-18,30.549999237060547 +ADBE,2005-05-19,31.059999465942383 +ADBE,2005-05-20,31.114999771118164 +ADBE,2005-05-23,31.360000610351562 +ADBE,2005-05-24,32.41999816894531 +ADBE,2005-05-25,32.7599983215332 +ADBE,2005-05-26,33.099998474121094 +ADBE,2005-05-27,33.16999816894531 +ADBE,2005-05-31,33.119998931884766 +ADBE,2005-06-01,33.18000030517578 +ADBE,2005-06-02,33.09000015258789 +ADBE,2005-06-03,32.540000915527344 +ADBE,2005-06-06,32.45000076293945 +ADBE,2005-06-07,32.2599983215332 +ADBE,2005-06-08,32.2599983215332 +ADBE,2005-06-09,32.4900016784668 +ADBE,2005-06-10,31.1299991607666 +ADBE,2005-06-13,31.649999618530273 +ADBE,2005-06-14,31.979999542236328 +ADBE,2005-06-15,32.0 +ADBE,2005-06-16,32.40999984741211 +ADBE,2005-06-17,31.34000015258789 +ADBE,2005-06-20,31.09000015258789 +ADBE,2005-06-21,30.790000915527344 +ADBE,2005-06-22,30.559999465942383 +ADBE,2005-06-23,30.049999237060547 +ADBE,2005-06-24,29.239999771118164 +ADBE,2005-06-27,28.84000015258789 +ADBE,2005-06-28,28.700000762939453 +ADBE,2005-06-29,29.100000381469727 +ADBE,2005-06-30,28.610000610351562 +ADBE,2005-07-01,28.450000762939453 +ADBE,2005-07-05,27.979999542236328 +ADBE,2005-07-06,26.920000076293945 +ADBE,2005-07-07,27.510000228881836 +ADBE,2005-07-08,27.93000030517578 +ADBE,2005-07-11,27.989999771118164 +ADBE,2005-07-12,28.450000762939453 +ADBE,2005-07-13,29.049999237060547 +ADBE,2005-07-14,29.1299991607666 +ADBE,2005-07-15,28.899999618530273 +ADBE,2005-07-18,28.84000015258789 +ADBE,2005-07-19,29.309999465942383 +ADBE,2005-07-20,29.459999084472656 +ADBE,2005-07-21,29.530000686645508 +ADBE,2005-07-22,29.780000686645508 +ADBE,2005-07-25,29.649999618530273 +ADBE,2005-07-26,29.75 +ADBE,2005-07-27,29.81999969482422 +ADBE,2005-07-28,30.110000610351562 +ADBE,2005-07-29,29.639999389648438 +ADBE,2005-08-01,29.459999084472656 +ADBE,2005-08-02,28.6200008392334 +ADBE,2005-08-03,28.100000381469727 +ADBE,2005-08-04,27.030000686645508 +ADBE,2005-08-05,27.100000381469727 +ADBE,2005-08-08,26.739999771118164 +ADBE,2005-08-09,26.56999969482422 +ADBE,2005-08-10,25.90999984741211 +ADBE,2005-08-11,26.690000534057617 +ADBE,2005-08-12,26.84000015258789 +ADBE,2005-08-15,26.850000381469727 +ADBE,2005-08-16,26.18000030517578 +ADBE,2005-08-17,26.829999923706055 +ADBE,2005-08-18,26.600000381469727 +ADBE,2005-08-19,26.15999984741211 +ADBE,2005-08-22,26.18000030517578 +ADBE,2005-08-23,27.049999237060547 +ADBE,2005-08-24,28.030000686645508 +ADBE,2005-08-25,27.59000015258789 +ADBE,2005-08-26,27.530000686645508 +ADBE,2005-08-29,27.299999237060547 +ADBE,2005-08-30,27.1200008392334 +ADBE,2005-08-31,27.040000915527344 +ADBE,2005-09-01,26.829999923706055 +ADBE,2005-09-02,26.639999389648438 +ADBE,2005-09-06,27.350000381469727 +ADBE,2005-09-07,27.190000534057617 +ADBE,2005-09-08,27.610000610351562 +ADBE,2005-09-09,27.299999237060547 +ADBE,2005-09-12,27.25 +ADBE,2005-09-13,26.81999969482422 +ADBE,2005-09-14,27.190000534057617 +ADBE,2005-09-15,26.899999618530273 +ADBE,2005-09-16,29.43000030517578 +ADBE,2005-09-19,28.719999313354492 +ADBE,2005-09-20,27.739999771118164 +ADBE,2005-09-21,27.8700008392334 +ADBE,2005-09-22,27.8799991607666 +ADBE,2005-09-23,28.079999923706055 +ADBE,2005-09-26,28.149999618530273 +ADBE,2005-09-27,28.399999618530273 +ADBE,2005-09-28,29.020000457763672 +ADBE,2005-09-29,29.760000228881836 +ADBE,2005-09-30,29.850000381469727 +ADBE,2005-10-03,30.600000381469727 +ADBE,2005-10-04,29.940000534057617 +ADBE,2005-10-05,29.280000686645508 +ADBE,2005-10-06,28.940000534057617 +ADBE,2005-10-07,29.149999618530273 +ADBE,2005-10-10,29.09000015258789 +ADBE,2005-10-11,28.59000015258789 +ADBE,2005-10-12,28.290000915527344 +ADBE,2005-10-13,28.299999237060547 +ADBE,2005-10-14,29.940000534057617 +ADBE,2005-10-17,30.389999389648438 +ADBE,2005-10-18,30.360000610351562 +ADBE,2005-10-19,30.959999084472656 +ADBE,2005-10-20,30.479999542236328 +ADBE,2005-10-21,31.209999084472656 +ADBE,2005-10-24,32.349998474121094 +ADBE,2005-10-25,31.989999771118164 +ADBE,2005-10-26,32.880001068115234 +ADBE,2005-10-27,31.790000915527344 +ADBE,2005-10-28,32.310001373291016 +ADBE,2005-10-31,32.25 +ADBE,2005-11-01,32.79999923706055 +ADBE,2005-11-02,32.869998931884766 +ADBE,2005-11-03,32.68000030517578 +ADBE,2005-11-04,32.45000076293945 +ADBE,2005-11-07,32.4900016784668 +ADBE,2005-11-08,32.27000045776367 +ADBE,2005-11-09,32.43000030517578 +ADBE,2005-11-10,32.65999984741211 +ADBE,2005-11-11,32.90999984741211 +ADBE,2005-11-14,33.029998779296875 +ADBE,2005-11-15,32.849998474121094 +ADBE,2005-11-16,33.29999923706055 +ADBE,2005-11-17,33.79999923706055 +ADBE,2005-11-18,33.5 +ADBE,2005-11-21,33.33000183105469 +ADBE,2005-11-22,33.459999084472656 +ADBE,2005-11-23,33.86000061035156 +ADBE,2005-11-25,33.90999984741211 +ADBE,2005-11-28,33.209999084472656 +ADBE,2005-11-29,32.400001525878906 +ADBE,2005-11-30,32.61000061035156 +ADBE,2005-12-01,33.880001068115234 +ADBE,2005-12-02,34.970001220703125 +ADBE,2005-12-05,35.25 +ADBE,2005-12-06,36.9900016784668 +ADBE,2005-12-07,36.470001220703125 +ADBE,2005-12-08,36.130001068115234 +ADBE,2005-12-09,35.599998474121094 +ADBE,2005-12-12,35.2599983215332 +ADBE,2005-12-13,34.540000915527344 +ADBE,2005-12-14,34.52000045776367 +ADBE,2005-12-15,34.93000030517578 +ADBE,2005-12-16,38.81999969482422 +ADBE,2005-12-19,38.45000076293945 +ADBE,2005-12-20,38.06999969482422 +ADBE,2005-12-21,37.45000076293945 +ADBE,2005-12-22,37.45000076293945 +ADBE,2005-12-23,37.11000061035156 +ADBE,2005-12-27,36.939998626708984 +ADBE,2005-12-28,36.869998931884766 +ADBE,2005-12-29,36.91999816894531 +ADBE,2005-12-30,36.959999084472656 +ADBE,2006-01-03,38.52000045776367 +ADBE,2006-01-04,38.41999816894531 +ADBE,2006-01-05,38.06999969482422 +ADBE,2006-01-06,39.0 +ADBE,2006-01-09,38.380001068115234 +ADBE,2006-01-10,38.61000061035156 +ADBE,2006-01-11,39.33000183105469 +ADBE,2006-01-12,39.47999954223633 +ADBE,2006-01-13,38.84000015258789 +ADBE,2006-01-17,39.439998626708984 +ADBE,2006-01-18,39.72999954223633 +ADBE,2006-01-19,40.459999084472656 +ADBE,2006-01-20,38.43000030517578 +ADBE,2006-01-23,37.790000915527344 +ADBE,2006-01-24,39.130001068115234 +ADBE,2006-01-25,38.959999084472656 +ADBE,2006-01-26,38.77000045776367 +ADBE,2006-01-27,40.08000183105469 +ADBE,2006-01-30,39.349998474121094 +ADBE,2006-01-31,39.72999954223633 +ADBE,2006-02-01,40.5099983215332 +ADBE,2006-02-02,39.38999938964844 +ADBE,2006-02-03,39.20000076293945 +ADBE,2006-02-06,39.52000045776367 +ADBE,2006-02-07,39.2599983215332 +ADBE,2006-02-08,38.79999923706055 +ADBE,2006-02-09,38.119998931884766 +ADBE,2006-02-10,38.689998626708984 +ADBE,2006-02-13,38.189998626708984 +ADBE,2006-02-14,38.130001068115234 +ADBE,2006-02-15,37.650001525878906 +ADBE,2006-02-16,38.58000183105469 +ADBE,2006-02-17,37.79999923706055 +ADBE,2006-02-21,38.099998474121094 +ADBE,2006-02-22,38.7599983215332 +ADBE,2006-02-23,38.77000045776367 +ADBE,2006-02-24,38.34000015258789 +ADBE,2006-02-27,39.189998626708984 +ADBE,2006-02-28,38.54999923706055 +ADBE,2006-03-01,39.040000915527344 +ADBE,2006-03-02,38.810001373291016 +ADBE,2006-03-03,39.04999923706055 +ADBE,2006-03-06,38.43000030517578 +ADBE,2006-03-07,38.11000061035156 +ADBE,2006-03-08,37.779998779296875 +ADBE,2006-03-09,37.439998626708984 +ADBE,2006-03-10,37.209999084472656 +ADBE,2006-03-13,37.13999938964844 +ADBE,2006-03-14,37.400001525878906 +ADBE,2006-03-15,37.08000183105469 +ADBE,2006-03-16,35.93000030517578 +ADBE,2006-03-17,35.97999954223633 +ADBE,2006-03-20,36.54999923706055 +ADBE,2006-03-21,36.349998474121094 +ADBE,2006-03-22,36.619998931884766 +ADBE,2006-03-23,36.33000183105469 +ADBE,2006-03-24,36.4900016784668 +ADBE,2006-03-27,35.790000915527344 +ADBE,2006-03-28,35.52000045776367 +ADBE,2006-03-29,35.95000076293945 +ADBE,2006-03-30,35.310001373291016 +ADBE,2006-03-31,34.95000076293945 +ADBE,2006-04-03,35.70000076293945 +ADBE,2006-04-04,36.209999084472656 +ADBE,2006-04-05,35.9900016784668 +ADBE,2006-04-06,36.099998474121094 +ADBE,2006-04-07,36.95000076293945 +ADBE,2006-04-10,37.5 +ADBE,2006-04-11,37.279998779296875 +ADBE,2006-04-12,36.970001220703125 +ADBE,2006-04-13,36.83000183105469 +ADBE,2006-04-17,36.88999938964844 +ADBE,2006-04-18,37.349998474121094 +ADBE,2006-04-19,37.56999969482422 +ADBE,2006-04-20,37.68000030517578 +ADBE,2006-04-21,37.459999084472656 +ADBE,2006-04-24,37.20000076293945 +ADBE,2006-04-25,37.65999984741211 +ADBE,2006-04-26,38.150001525878906 +ADBE,2006-04-27,39.45000076293945 +ADBE,2006-04-28,39.20000076293945 +ADBE,2006-05-01,38.16999816894531 +ADBE,2006-05-02,38.349998474121094 +ADBE,2006-05-03,35.060001373291016 +ADBE,2006-05-04,34.31999969482422 +ADBE,2006-05-05,34.18000030517578 +ADBE,2006-05-08,33.689998626708984 +ADBE,2006-05-09,33.2400016784668 +ADBE,2006-05-10,33.380001068115234 +ADBE,2006-05-11,32.630001068115234 +ADBE,2006-05-12,31.920000076293945 +ADBE,2006-05-15,32.189998626708984 +ADBE,2006-05-16,32.29999923706055 +ADBE,2006-05-17,31.200000762939453 +ADBE,2006-05-18,30.170000076293945 +ADBE,2006-05-19,30.309999465942383 +ADBE,2006-05-22,29.90999984741211 +ADBE,2006-05-23,29.020000457763672 +ADBE,2006-05-24,29.270000457763672 +ADBE,2006-05-25,29.139999389648438 +ADBE,2006-05-26,28.979999542236328 +ADBE,2006-05-30,28.350000381469727 +ADBE,2006-05-31,28.6299991607666 +ADBE,2006-06-01,28.719999313354492 +ADBE,2006-06-02,29.0 +ADBE,2006-06-05,29.469999313354492 +ADBE,2006-06-06,29.84000015258789 +ADBE,2006-06-07,28.81999969482422 +ADBE,2006-06-08,27.850000381469727 +ADBE,2006-06-09,27.989999771118164 +ADBE,2006-06-12,28.84000015258789 +ADBE,2006-06-13,28.979999542236328 +ADBE,2006-06-14,28.56999969482422 +ADBE,2006-06-15,28.959999084472656 +ADBE,2006-06-16,29.1200008392334 +ADBE,2006-06-19,28.780000686645508 +ADBE,2006-06-20,29.530000686645508 +ADBE,2006-06-21,29.8799991607666 +ADBE,2006-06-22,30.790000915527344 +ADBE,2006-06-23,30.600000381469727 +ADBE,2006-06-26,30.690000534057617 +ADBE,2006-06-27,29.940000534057617 +ADBE,2006-06-28,30.059999465942383 +ADBE,2006-06-29,30.399999618530273 +ADBE,2006-06-30,30.360000610351562 +ADBE,2006-07-03,30.639999389648438 +ADBE,2006-07-05,29.860000610351562 +ADBE,2006-07-06,29.59000015258789 +ADBE,2006-07-07,29.420000076293945 +ADBE,2006-07-10,29.260000228881836 +ADBE,2006-07-11,29.549999237060547 +ADBE,2006-07-12,28.559999465942383 +ADBE,2006-07-13,28.100000381469727 +ADBE,2006-07-14,28.010000228881836 +ADBE,2006-07-17,27.59000015258789 +ADBE,2006-07-18,27.690000534057617 +ADBE,2006-07-19,28.40999984741211 +ADBE,2006-07-20,28.020000457763672 +ADBE,2006-07-21,27.649999618530273 +ADBE,2006-07-24,27.3799991607666 +ADBE,2006-07-25,27.219999313354492 +ADBE,2006-07-26,26.889999389648438 +ADBE,2006-07-27,26.469999313354492 +ADBE,2006-07-28,27.6299991607666 +ADBE,2006-07-31,28.510000228881836 +ADBE,2006-08-01,28.34000015258789 +ADBE,2006-08-02,32.279998779296875 +ADBE,2006-08-03,32.529998779296875 +ADBE,2006-08-04,31.719999313354492 +ADBE,2006-08-07,31.790000915527344 +ADBE,2006-08-08,31.950000762939453 +ADBE,2006-08-09,31.450000762939453 +ADBE,2006-08-10,32.20000076293945 +ADBE,2006-08-11,31.850000381469727 +ADBE,2006-08-14,32.5099983215332 +ADBE,2006-08-15,33.95000076293945 +ADBE,2006-08-16,33.9900016784668 +ADBE,2006-08-17,34.0099983215332 +ADBE,2006-08-18,34.06999969482422 +ADBE,2006-08-21,33.18000030517578 +ADBE,2006-08-22,32.779998779296875 +ADBE,2006-08-23,32.40999984741211 +ADBE,2006-08-24,32.630001068115234 +ADBE,2006-08-25,32.529998779296875 +ADBE,2006-08-28,32.86000061035156 +ADBE,2006-08-29,31.860000610351562 +ADBE,2006-08-30,32.04999923706055 +ADBE,2006-08-31,32.439998626708984 +ADBE,2006-09-01,32.33000183105469 +ADBE,2006-09-05,32.66999816894531 +ADBE,2006-09-06,32.720001220703125 +ADBE,2006-09-07,31.5 +ADBE,2006-09-08,31.809999465942383 +ADBE,2006-09-11,31.84000015258789 +ADBE,2006-09-12,32.77000045776367 +ADBE,2006-09-13,33.529998779296875 +ADBE,2006-09-14,33.650001525878906 +ADBE,2006-09-15,37.0 +ADBE,2006-09-18,37.5099983215332 +ADBE,2006-09-19,37.34000015258789 +ADBE,2006-09-20,37.70000076293945 +ADBE,2006-09-21,37.400001525878906 +ADBE,2006-09-22,37.060001373291016 +ADBE,2006-09-25,38.189998626708984 +ADBE,2006-09-26,37.66999816894531 +ADBE,2006-09-27,38.060001373291016 +ADBE,2006-09-28,38.33000183105469 +ADBE,2006-09-29,37.459999084472656 +ADBE,2006-10-02,37.0 +ADBE,2006-10-03,36.75 +ADBE,2006-10-04,37.7599983215332 +ADBE,2006-10-05,38.18000030517578 +ADBE,2006-10-06,38.150001525878906 +ADBE,2006-10-09,37.38999938964844 +ADBE,2006-10-10,37.77000045776367 +ADBE,2006-10-11,37.119998931884766 +ADBE,2006-10-12,38.209999084472656 +ADBE,2006-10-13,39.06999969482422 +ADBE,2006-10-16,38.25 +ADBE,2006-10-17,38.119998931884766 +ADBE,2006-10-18,38.529998779296875 +ADBE,2006-10-19,38.4900016784668 +ADBE,2006-10-20,38.20000076293945 +ADBE,2006-10-23,38.58000183105469 +ADBE,2006-10-24,38.09000015258789 +ADBE,2006-10-25,38.939998626708984 +ADBE,2006-10-26,39.36000061035156 +ADBE,2006-10-27,38.56999969482422 +ADBE,2006-10-30,38.029998779296875 +ADBE,2006-10-31,38.25 +ADBE,2006-11-01,37.7599983215332 +ADBE,2006-11-02,37.65999984741211 +ADBE,2006-11-03,37.75 +ADBE,2006-11-06,38.540000915527344 +ADBE,2006-11-07,39.61000061035156 +ADBE,2006-11-08,39.810001373291016 +ADBE,2006-11-09,39.689998626708984 +ADBE,2006-11-10,39.40999984741211 +ADBE,2006-11-13,40.09000015258789 +ADBE,2006-11-14,40.5099983215332 +ADBE,2006-11-15,41.38999938964844 +ADBE,2006-11-16,41.849998474121094 +ADBE,2006-11-17,41.45000076293945 +ADBE,2006-11-20,41.310001373291016 +ADBE,2006-11-21,42.54999923706055 +ADBE,2006-11-22,41.810001373291016 +ADBE,2006-11-24,41.540000915527344 +ADBE,2006-11-27,40.220001220703125 +ADBE,2006-11-28,39.90999984741211 +ADBE,2006-11-29,40.0 +ADBE,2006-11-30,40.15999984741211 +ADBE,2006-12-01,39.349998474121094 +ADBE,2006-12-04,39.290000915527344 +ADBE,2006-12-05,39.150001525878906 +ADBE,2006-12-06,38.540000915527344 +ADBE,2006-12-07,37.75 +ADBE,2006-12-08,38.880001068115234 +ADBE,2006-12-11,39.97999954223633 +ADBE,2006-12-12,39.970001220703125 +ADBE,2006-12-13,40.29999923706055 +ADBE,2006-12-14,40.810001373291016 +ADBE,2006-12-15,42.810001373291016 +ADBE,2006-12-18,41.290000915527344 +ADBE,2006-12-19,41.45000076293945 +ADBE,2006-12-20,41.869998931884766 +ADBE,2006-12-21,41.380001068115234 +ADBE,2006-12-22,40.75 +ADBE,2006-12-26,41.439998626708984 +ADBE,2006-12-27,41.790000915527344 +ADBE,2006-12-28,41.529998779296875 +ADBE,2006-12-29,41.119998931884766 +ADBE,2007-01-03,39.91999816894531 +ADBE,2007-01-04,40.81999969482422 +ADBE,2007-01-05,40.619998931884766 +ADBE,2007-01-08,40.45000076293945 +ADBE,2007-01-09,39.630001068115234 +ADBE,2007-01-10,39.220001220703125 +ADBE,2007-01-11,39.880001068115234 +ADBE,2007-01-12,39.959999084472656 +ADBE,2007-01-16,40.04999923706055 +ADBE,2007-01-17,40.20000076293945 +ADBE,2007-01-18,38.56999969482422 +ADBE,2007-01-19,38.400001525878906 +ADBE,2007-01-22,37.83000183105469 +ADBE,2007-01-23,37.52000045776367 +ADBE,2007-01-24,39.689998626708984 +ADBE,2007-01-25,39.130001068115234 +ADBE,2007-01-26,39.2599983215332 +ADBE,2007-01-29,39.349998474121094 +ADBE,2007-01-30,39.0099983215332 +ADBE,2007-01-31,38.869998931884766 +ADBE,2007-02-01,38.7599983215332 +ADBE,2007-02-02,38.970001220703125 +ADBE,2007-02-05,38.439998626708984 +ADBE,2007-02-06,38.459999084472656 +ADBE,2007-02-07,38.150001525878906 +ADBE,2007-02-08,38.04999923706055 +ADBE,2007-02-09,37.68000030517578 +ADBE,2007-02-12,38.09000015258789 +ADBE,2007-02-13,38.43000030517578 +ADBE,2007-02-14,38.599998474121094 +ADBE,2007-02-15,39.25 +ADBE,2007-02-16,40.27000045776367 +ADBE,2007-02-20,40.7400016784668 +ADBE,2007-02-21,40.95000076293945 +ADBE,2007-02-22,40.810001373291016 +ADBE,2007-02-23,40.630001068115234 +ADBE,2007-02-26,40.7400016784668 +ADBE,2007-02-27,38.91999816894531 +ADBE,2007-02-28,39.25 +ADBE,2007-03-01,39.2599983215332 +ADBE,2007-03-02,38.65999984741211 +ADBE,2007-03-05,38.52000045776367 +ADBE,2007-03-06,39.040000915527344 +ADBE,2007-03-07,38.7400016784668 +ADBE,2007-03-08,39.08000183105469 +ADBE,2007-03-09,39.16999816894531 +ADBE,2007-03-12,39.63999938964844 +ADBE,2007-03-13,38.650001525878906 +ADBE,2007-03-14,39.29999923706055 +ADBE,2007-03-15,38.619998931884766 +ADBE,2007-03-16,39.16999816894531 +ADBE,2007-03-19,40.2400016784668 +ADBE,2007-03-20,40.7400016784668 +ADBE,2007-03-21,43.29999923706055 +ADBE,2007-03-22,42.86000061035156 +ADBE,2007-03-23,42.790000915527344 +ADBE,2007-03-26,43.15999984741211 +ADBE,2007-03-27,42.900001525878906 +ADBE,2007-03-28,41.58000183105469 +ADBE,2007-03-29,41.529998779296875 +ADBE,2007-03-30,41.70000076293945 +ADBE,2007-04-02,41.650001525878906 +ADBE,2007-04-03,42.349998474121094 +ADBE,2007-04-04,42.70000076293945 +ADBE,2007-04-05,42.61000061035156 +ADBE,2007-04-09,42.70000076293945 +ADBE,2007-04-10,43.0 +ADBE,2007-04-11,42.099998474121094 +ADBE,2007-04-12,42.400001525878906 +ADBE,2007-04-13,41.63999938964844 +ADBE,2007-04-16,42.400001525878906 +ADBE,2007-04-17,43.0 +ADBE,2007-04-18,42.970001220703125 +ADBE,2007-04-19,42.38999938964844 +ADBE,2007-04-20,42.13999938964844 +ADBE,2007-04-23,42.15999984741211 +ADBE,2007-04-24,42.5 +ADBE,2007-04-25,42.709999084472656 +ADBE,2007-04-26,43.2599983215332 +ADBE,2007-04-27,42.88999938964844 +ADBE,2007-04-30,41.560001373291016 +ADBE,2007-05-01,41.72999954223633 +ADBE,2007-05-02,41.5099983215332 +ADBE,2007-05-03,41.20000076293945 +ADBE,2007-05-04,41.33000183105469 +ADBE,2007-05-07,41.310001373291016 +ADBE,2007-05-08,41.369998931884766 +ADBE,2007-05-09,41.2599983215332 +ADBE,2007-05-10,40.65999984741211 +ADBE,2007-05-11,41.70000076293945 +ADBE,2007-05-14,41.810001373291016 +ADBE,2007-05-15,41.369998931884766 +ADBE,2007-05-16,42.290000915527344 +ADBE,2007-05-17,42.41999816894531 +ADBE,2007-05-18,43.59000015258789 +ADBE,2007-05-21,43.25 +ADBE,2007-05-22,43.59000015258789 +ADBE,2007-05-23,43.22999954223633 +ADBE,2007-05-24,41.9900016784668 +ADBE,2007-05-25,42.380001068115234 +ADBE,2007-05-29,42.869998931884766 +ADBE,2007-05-30,43.220001220703125 +ADBE,2007-05-31,44.060001373291016 +ADBE,2007-06-01,44.529998779296875 +ADBE,2007-06-04,44.58000183105469 +ADBE,2007-06-05,44.34000015258789 +ADBE,2007-06-06,43.63999938964844 +ADBE,2007-06-07,42.720001220703125 +ADBE,2007-06-08,43.040000915527344 +ADBE,2007-06-11,42.9900016784668 +ADBE,2007-06-12,42.72999954223633 +ADBE,2007-06-13,44.11000061035156 +ADBE,2007-06-14,43.959999084472656 +ADBE,2007-06-15,42.75 +ADBE,2007-06-18,42.66999816894531 +ADBE,2007-06-19,42.47999954223633 +ADBE,2007-06-20,41.369998931884766 +ADBE,2007-06-21,41.529998779296875 +ADBE,2007-06-22,40.84000015258789 +ADBE,2007-06-25,40.34000015258789 +ADBE,2007-06-26,39.84000015258789 +ADBE,2007-06-27,40.470001220703125 +ADBE,2007-06-28,40.41999816894531 +ADBE,2007-06-29,40.150001525878906 +ADBE,2007-07-02,40.15999984741211 +ADBE,2007-07-03,40.709999084472656 +ADBE,2007-07-05,40.93000030517578 +ADBE,2007-07-06,41.02000045776367 +ADBE,2007-07-09,40.720001220703125 +ADBE,2007-07-10,40.36000061035156 +ADBE,2007-07-11,40.84000015258789 +ADBE,2007-07-12,41.54999923706055 +ADBE,2007-07-13,41.18000030517578 +ADBE,2007-07-16,41.060001373291016 +ADBE,2007-07-17,41.459999084472656 +ADBE,2007-07-18,41.40999984741211 +ADBE,2007-07-19,42.20000076293945 +ADBE,2007-07-20,41.63999938964844 +ADBE,2007-07-23,42.36000061035156 +ADBE,2007-07-24,41.779998779296875 +ADBE,2007-07-25,41.720001220703125 +ADBE,2007-07-26,41.189998626708984 +ADBE,2007-07-27,40.38999938964844 +ADBE,2007-07-30,40.88999938964844 +ADBE,2007-07-31,40.290000915527344 +ADBE,2007-08-01,39.58000183105469 +ADBE,2007-08-02,39.52000045776367 +ADBE,2007-08-03,38.75 +ADBE,2007-08-06,39.380001068115234 +ADBE,2007-08-07,39.41999816894531 +ADBE,2007-08-08,40.22999954223633 +ADBE,2007-08-09,40.75 +ADBE,2007-08-10,41.060001373291016 +ADBE,2007-08-13,40.83000183105469 +ADBE,2007-08-14,40.40999984741211 +ADBE,2007-08-15,40.18000030517578 +ADBE,2007-08-16,39.959999084472656 +ADBE,2007-08-17,40.31999969482422 +ADBE,2007-08-20,40.7400016784668 +ADBE,2007-08-21,40.130001068115234 +ADBE,2007-08-22,40.77000045776367 +ADBE,2007-08-23,40.599998474121094 +ADBE,2007-08-24,40.40999984741211 +ADBE,2007-08-27,40.810001373291016 +ADBE,2007-08-28,40.869998931884766 +ADBE,2007-08-29,42.25 +ADBE,2007-08-30,42.220001220703125 +ADBE,2007-08-31,42.75 +ADBE,2007-09-04,43.45000076293945 +ADBE,2007-09-05,43.75 +ADBE,2007-09-06,43.720001220703125 +ADBE,2007-09-07,42.959999084472656 +ADBE,2007-09-10,43.220001220703125 +ADBE,2007-09-11,43.7400016784668 +ADBE,2007-09-12,43.779998779296875 +ADBE,2007-09-13,43.310001373291016 +ADBE,2007-09-14,43.40999984741211 +ADBE,2007-09-17,43.060001373291016 +ADBE,2007-09-18,43.709999084472656 +ADBE,2007-09-19,43.83000183105469 +ADBE,2007-09-20,42.79999923706055 +ADBE,2007-09-21,41.95000076293945 +ADBE,2007-09-24,41.5 +ADBE,2007-09-25,42.7400016784668 +ADBE,2007-09-26,43.40999984741211 +ADBE,2007-09-27,43.45000076293945 +ADBE,2007-09-28,43.65999984741211 +ADBE,2007-10-01,44.0 +ADBE,2007-10-02,44.22999954223633 +ADBE,2007-10-03,43.97999954223633 +ADBE,2007-10-04,44.25 +ADBE,2007-10-05,44.63999938964844 +ADBE,2007-10-08,44.9900016784668 +ADBE,2007-10-09,44.970001220703125 +ADBE,2007-10-10,45.58000183105469 +ADBE,2007-10-11,45.4900016784668 +ADBE,2007-10-12,46.119998931884766 +ADBE,2007-10-15,45.709999084472656 +ADBE,2007-10-16,45.66999816894531 +ADBE,2007-10-17,45.970001220703125 +ADBE,2007-10-18,47.11000061035156 +ADBE,2007-10-19,46.27000045776367 +ADBE,2007-10-22,47.119998931884766 +ADBE,2007-10-23,47.75 +ADBE,2007-10-24,48.0 +ADBE,2007-10-25,47.20000076293945 +ADBE,2007-10-26,47.0 +ADBE,2007-10-29,47.0 +ADBE,2007-10-30,47.54999923706055 +ADBE,2007-10-31,47.900001525878906 +ADBE,2007-11-01,46.91999816894531 +ADBE,2007-11-02,47.880001068115234 +ADBE,2007-11-05,47.70000076293945 +ADBE,2007-11-06,47.630001068115234 +ADBE,2007-11-07,46.16999816894531 +ADBE,2007-11-08,45.029998779296875 +ADBE,2007-11-09,43.2400016784668 +ADBE,2007-11-12,42.189998626708984 +ADBE,2007-11-13,40.86000061035156 +ADBE,2007-11-14,41.02000045776367 +ADBE,2007-11-15,40.81999969482422 +ADBE,2007-11-16,42.189998626708984 +ADBE,2007-11-19,42.470001220703125 +ADBE,2007-11-20,42.29999923706055 +ADBE,2007-11-21,41.84000015258789 +ADBE,2007-11-23,41.90999984741211 +ADBE,2007-11-26,40.900001525878906 +ADBE,2007-11-27,41.06999969482422 +ADBE,2007-11-28,42.029998779296875 +ADBE,2007-11-29,42.75 +ADBE,2007-11-30,42.13999938964844 +ADBE,2007-12-03,42.689998626708984 +ADBE,2007-12-04,43.31999969482422 +ADBE,2007-12-05,43.900001525878906 +ADBE,2007-12-06,44.540000915527344 +ADBE,2007-12-07,44.369998931884766 +ADBE,2007-12-10,44.619998931884766 +ADBE,2007-12-11,43.27000045776367 +ADBE,2007-12-12,43.540000915527344 +ADBE,2007-12-13,43.900001525878906 +ADBE,2007-12-14,42.11000061035156 +ADBE,2007-12-17,40.900001525878906 +ADBE,2007-12-18,42.029998779296875 +ADBE,2007-12-19,41.869998931884766 +ADBE,2007-12-20,42.16999816894531 +ADBE,2007-12-21,42.18000030517578 +ADBE,2007-12-24,42.84000015258789 +ADBE,2007-12-26,43.119998931884766 +ADBE,2007-12-27,42.34000015258789 +ADBE,2007-12-28,42.93000030517578 +ADBE,2007-12-31,42.72999954223633 +ADBE,2008-01-02,41.709999084472656 +ADBE,2008-01-03,41.790000915527344 +ADBE,2008-01-04,40.36000061035156 +ADBE,2008-01-07,40.2400016784668 +ADBE,2008-01-08,39.220001220703125 +ADBE,2008-01-09,39.459999084472656 +ADBE,2008-01-10,39.25 +ADBE,2008-01-11,38.04999923706055 +ADBE,2008-01-14,38.47999954223633 +ADBE,2008-01-15,37.91999816894531 +ADBE,2008-01-16,37.70000076293945 +ADBE,2008-01-17,35.54999923706055 +ADBE,2008-01-18,35.33000183105469 +ADBE,2008-01-22,34.0 +ADBE,2008-01-23,34.349998474121094 +ADBE,2008-01-24,34.63999938964844 +ADBE,2008-01-25,34.84000015258789 +ADBE,2008-01-28,35.150001525878906 +ADBE,2008-01-29,35.540000915527344 +ADBE,2008-01-30,35.939998626708984 +ADBE,2008-01-31,34.93000030517578 +ADBE,2008-02-01,34.47999954223633 +ADBE,2008-02-04,35.209999084472656 +ADBE,2008-02-05,33.959999084472656 +ADBE,2008-02-06,32.7599983215332 +ADBE,2008-02-07,32.619998931884766 +ADBE,2008-02-08,33.189998626708984 +ADBE,2008-02-11,33.84000015258789 +ADBE,2008-02-12,34.380001068115234 +ADBE,2008-02-13,35.0 +ADBE,2008-02-14,34.959999084472656 +ADBE,2008-02-15,34.66999816894531 +ADBE,2008-02-19,34.900001525878906 +ADBE,2008-02-20,35.04999923706055 +ADBE,2008-02-21,34.779998779296875 +ADBE,2008-02-22,35.09000015258789 +ADBE,2008-02-25,35.540000915527344 +ADBE,2008-02-26,35.869998931884766 +ADBE,2008-02-27,35.459999084472656 +ADBE,2008-02-28,35.34000015258789 +ADBE,2008-02-29,33.650001525878906 +ADBE,2008-03-03,32.86000061035156 +ADBE,2008-03-04,33.06999969482422 +ADBE,2008-03-05,32.41999816894531 +ADBE,2008-03-06,32.470001220703125 +ADBE,2008-03-07,32.54999923706055 +ADBE,2008-03-10,31.940000534057617 +ADBE,2008-03-11,32.599998474121094 +ADBE,2008-03-12,33.34000015258789 +ADBE,2008-03-13,33.29999923706055 +ADBE,2008-03-14,32.61000061035156 +ADBE,2008-03-17,30.790000915527344 +ADBE,2008-03-18,31.8799991607666 +ADBE,2008-03-19,34.75 +ADBE,2008-03-20,34.45000076293945 +ADBE,2008-03-24,36.099998474121094 +ADBE,2008-03-25,36.540000915527344 +ADBE,2008-03-26,37.20000076293945 +ADBE,2008-03-27,35.68000030517578 +ADBE,2008-03-28,35.33000183105469 +ADBE,2008-03-31,35.59000015258789 +ADBE,2008-04-01,37.25 +ADBE,2008-04-02,36.5 +ADBE,2008-04-03,37.0099983215332 +ADBE,2008-04-04,36.970001220703125 +ADBE,2008-04-07,36.91999816894531 +ADBE,2008-04-08,36.83000183105469 +ADBE,2008-04-09,36.31999969482422 +ADBE,2008-04-10,37.09000015258789 +ADBE,2008-04-11,35.97999954223633 +ADBE,2008-04-14,36.290000915527344 +ADBE,2008-04-15,35.75 +ADBE,2008-04-16,36.41999816894531 +ADBE,2008-04-17,36.06999969482422 +ADBE,2008-04-18,36.27000045776367 +ADBE,2008-04-21,36.65999984741211 +ADBE,2008-04-22,36.16999816894531 +ADBE,2008-04-23,36.83000183105469 +ADBE,2008-04-24,37.43000030517578 +ADBE,2008-04-25,36.88999938964844 +ADBE,2008-04-28,37.18000030517578 +ADBE,2008-04-29,37.7599983215332 +ADBE,2008-04-30,37.290000915527344 +ADBE,2008-05-01,39.0099983215332 +ADBE,2008-05-02,40.380001068115234 +ADBE,2008-05-05,40.150001525878906 +ADBE,2008-05-06,40.25 +ADBE,2008-05-07,39.2400016784668 +ADBE,2008-05-08,40.0 +ADBE,2008-05-09,39.88999938964844 +ADBE,2008-05-12,40.439998626708984 +ADBE,2008-05-13,40.59000015258789 +ADBE,2008-05-14,40.939998626708984 +ADBE,2008-05-15,42.0 +ADBE,2008-05-16,42.2599983215332 +ADBE,2008-05-19,42.599998474121094 +ADBE,2008-05-20,41.65999984741211 +ADBE,2008-05-21,40.95000076293945 +ADBE,2008-05-22,41.400001525878906 +ADBE,2008-05-23,41.25 +ADBE,2008-05-27,41.9900016784668 +ADBE,2008-05-28,42.84000015258789 +ADBE,2008-05-29,43.79999923706055 +ADBE,2008-05-30,44.060001373291016 +ADBE,2008-06-02,43.459999084472656 +ADBE,2008-06-03,43.529998779296875 +ADBE,2008-06-04,44.25 +ADBE,2008-06-05,43.88999938964844 +ADBE,2008-06-06,42.29999923706055 +ADBE,2008-06-09,42.470001220703125 +ADBE,2008-06-10,41.7400016784668 +ADBE,2008-06-11,40.77000045776367 +ADBE,2008-06-12,40.9900016784668 +ADBE,2008-06-13,42.709999084472656 +ADBE,2008-06-16,42.849998474121094 +ADBE,2008-06-17,41.400001525878906 +ADBE,2008-06-18,40.939998626708984 +ADBE,2008-06-19,42.0 +ADBE,2008-06-20,40.54999923706055 +ADBE,2008-06-23,40.369998931884766 +ADBE,2008-06-24,41.380001068115234 +ADBE,2008-06-25,42.34000015258789 +ADBE,2008-06-26,40.83000183105469 +ADBE,2008-06-27,39.79999923706055 +ADBE,2008-06-30,39.38999938964844 +ADBE,2008-07-01,40.380001068115234 +ADBE,2008-07-02,39.810001373291016 +ADBE,2008-07-03,40.38999938964844 +ADBE,2008-07-07,39.720001220703125 +ADBE,2008-07-08,39.63999938964844 +ADBE,2008-07-09,38.22999954223633 +ADBE,2008-07-10,39.61000061035156 +ADBE,2008-07-11,39.2400016784668 +ADBE,2008-07-14,38.380001068115234 +ADBE,2008-07-15,39.83000183105469 +ADBE,2008-07-16,41.04999923706055 +ADBE,2008-07-17,41.540000915527344 +ADBE,2008-07-18,41.97999954223633 +ADBE,2008-07-21,41.15999984741211 +ADBE,2008-07-22,40.29999923706055 +ADBE,2008-07-23,41.81999969482422 +ADBE,2008-07-24,40.720001220703125 +ADBE,2008-07-25,40.900001525878906 +ADBE,2008-07-28,39.959999084472656 +ADBE,2008-07-29,41.0099983215332 +ADBE,2008-07-30,41.220001220703125 +ADBE,2008-07-31,41.349998474121094 +ADBE,2008-08-01,41.220001220703125 +ADBE,2008-08-04,41.290000915527344 +ADBE,2008-08-05,43.34000015258789 +ADBE,2008-08-06,43.529998779296875 +ADBE,2008-08-07,43.220001220703125 +ADBE,2008-08-08,45.150001525878906 +ADBE,2008-08-11,45.88999938964844 +ADBE,2008-08-12,45.619998931884766 +ADBE,2008-08-13,45.88999938964844 +ADBE,2008-08-14,45.36000061035156 +ADBE,2008-08-15,45.11000061035156 +ADBE,2008-08-18,44.099998474121094 +ADBE,2008-08-19,43.72999954223633 +ADBE,2008-08-20,44.279998779296875 +ADBE,2008-08-21,44.5099983215332 +ADBE,2008-08-22,44.90999984741211 +ADBE,2008-08-25,43.66999816894531 +ADBE,2008-08-26,43.36000061035156 +ADBE,2008-08-27,44.150001525878906 +ADBE,2008-08-28,44.310001373291016 +ADBE,2008-08-29,42.83000183105469 +ADBE,2008-09-02,42.849998474121094 +ADBE,2008-09-03,43.13999938964844 +ADBE,2008-09-04,42.189998626708984 +ADBE,2008-09-05,40.90999984741211 +ADBE,2008-09-08,41.61000061035156 +ADBE,2008-09-09,40.790000915527344 +ADBE,2008-09-10,40.72999954223633 +ADBE,2008-09-11,41.04999923706055 +ADBE,2008-09-12,40.470001220703125 +ADBE,2008-09-15,38.08000183105469 +ADBE,2008-09-16,38.13999938964844 +ADBE,2008-09-17,36.22999954223633 +ADBE,2008-09-18,39.650001525878906 +ADBE,2008-09-19,40.939998626708984 +ADBE,2008-09-22,39.22999954223633 +ADBE,2008-09-23,38.849998474121094 +ADBE,2008-09-24,39.45000076293945 +ADBE,2008-09-25,39.83000183105469 +ADBE,2008-09-26,39.9900016784668 +ADBE,2008-09-29,36.150001525878906 +ADBE,2008-09-30,39.470001220703125 +ADBE,2008-10-01,38.119998931884766 +ADBE,2008-10-02,35.220001220703125 +ADBE,2008-10-03,33.689998626708984 +ADBE,2008-10-06,30.709999084472656 +ADBE,2008-10-07,28.690000534057617 +ADBE,2008-10-08,30.0 +ADBE,2008-10-09,27.989999771118164 +ADBE,2008-10-10,27.1200008392334 +ADBE,2008-10-13,30.3799991607666 +ADBE,2008-10-14,29.200000762939453 +ADBE,2008-10-15,25.940000534057617 +ADBE,2008-10-16,27.690000534057617 +ADBE,2008-10-17,28.18000030517578 +ADBE,2008-10-20,29.309999465942383 +ADBE,2008-10-21,27.59000015258789 +ADBE,2008-10-22,25.399999618530273 +ADBE,2008-10-23,24.969999313354492 +ADBE,2008-10-24,23.889999389648438 +ADBE,2008-10-27,23.68000030517578 +ADBE,2008-10-28,27.079999923706055 +ADBE,2008-10-29,26.799999237060547 +ADBE,2008-10-30,26.860000610351562 +ADBE,2008-10-31,26.639999389648438 +ADBE,2008-11-03,27.15999984741211 +ADBE,2008-11-04,29.15999984741211 +ADBE,2008-11-05,27.219999313354492 +ADBE,2008-11-06,24.559999465942383 +ADBE,2008-11-07,24.59000015258789 +ADBE,2008-11-10,24.93000030517578 +ADBE,2008-11-11,23.639999389648438 +ADBE,2008-11-12,21.889999389648438 +ADBE,2008-11-13,24.299999237060547 +ADBE,2008-11-14,22.34000015258789 +ADBE,2008-11-17,22.799999237060547 +ADBE,2008-11-18,22.639999389648438 +ADBE,2008-11-19,21.6299991607666 +ADBE,2008-11-20,20.75 +ADBE,2008-11-21,21.3799991607666 +ADBE,2008-11-24,21.729999542236328 +ADBE,2008-11-25,22.420000076293945 +ADBE,2008-11-26,23.350000381469727 +ADBE,2008-11-28,23.15999984741211 +ADBE,2008-12-01,21.0 +ADBE,2008-12-02,22.0 +ADBE,2008-12-03,22.540000915527344 +ADBE,2008-12-04,20.440000534057617 +ADBE,2008-12-05,21.65999984741211 +ADBE,2008-12-08,22.600000381469727 +ADBE,2008-12-09,22.889999389648438 +ADBE,2008-12-10,23.440000534057617 +ADBE,2008-12-11,22.190000534057617 +ADBE,2008-12-12,22.43000030517578 +ADBE,2008-12-15,21.360000610351562 +ADBE,2008-12-16,22.31999969482422 +ADBE,2008-12-17,21.690000534057617 +ADBE,2008-12-18,21.3799991607666 +ADBE,2008-12-19,22.1299991607666 +ADBE,2008-12-22,21.110000610351562 +ADBE,2008-12-23,20.969999313354492 +ADBE,2008-12-24,21.1299991607666 +ADBE,2008-12-26,21.079999923706055 +ADBE,2008-12-29,20.520000457763672 +ADBE,2008-12-30,21.049999237060547 +ADBE,2008-12-31,21.290000915527344 +ADBE,2009-01-02,23.020000457763672 +ADBE,2009-01-05,23.1299991607666 +ADBE,2009-01-06,24.219999313354492 +ADBE,2009-01-07,24.229999542236328 +ADBE,2009-01-08,24.290000915527344 +ADBE,2009-01-09,24.010000228881836 +ADBE,2009-01-12,23.760000228881836 +ADBE,2009-01-13,22.100000381469727 +ADBE,2009-01-14,21.110000610351562 +ADBE,2009-01-15,20.829999923706055 +ADBE,2009-01-16,21.059999465942383 +ADBE,2009-01-20,19.389999389648438 +ADBE,2009-01-21,20.959999084472656 +ADBE,2009-01-22,19.31999969482422 +ADBE,2009-01-23,19.700000762939453 +ADBE,2009-01-26,19.93000030517578 +ADBE,2009-01-27,20.110000610351562 +ADBE,2009-01-28,20.889999389648438 +ADBE,2009-01-29,20.049999237060547 +ADBE,2009-01-30,19.309999465942383 +ADBE,2009-02-02,19.579999923706055 +ADBE,2009-02-03,19.700000762939453 +ADBE,2009-02-04,19.8799991607666 +ADBE,2009-02-05,20.90999984741211 +ADBE,2009-02-06,21.700000762939453 +ADBE,2009-02-09,21.420000076293945 +ADBE,2009-02-10,20.479999542236328 +ADBE,2009-02-11,20.309999465942383 +ADBE,2009-02-12,21.219999313354492 +ADBE,2009-02-13,21.100000381469727 +ADBE,2009-02-17,20.399999618530273 +ADBE,2009-02-18,20.389999389648438 +ADBE,2009-02-19,19.540000915527344 +ADBE,2009-02-20,18.040000915527344 +ADBE,2009-02-23,17.09000015258789 +ADBE,2009-02-24,18.170000076293945 +ADBE,2009-02-25,17.639999389648438 +ADBE,2009-02-26,16.700000762939453 +ADBE,2009-02-27,16.700000762939453 +ADBE,2009-03-02,16.040000915527344 +ADBE,2009-03-03,15.979999542236328 +ADBE,2009-03-04,16.31999969482422 +ADBE,2009-03-05,16.920000076293945 +ADBE,2009-03-06,17.15999984741211 +ADBE,2009-03-09,16.780000686645508 +ADBE,2009-03-10,18.520000457763672 +ADBE,2009-03-11,18.6299991607666 +ADBE,2009-03-12,19.43000030517578 +ADBE,2009-03-13,18.68000030517578 +ADBE,2009-03-16,18.450000762939453 +ADBE,2009-03-17,19.1299991607666 +ADBE,2009-03-18,21.350000381469727 +ADBE,2009-03-19,21.239999771118164 +ADBE,2009-03-20,20.459999084472656 +ADBE,2009-03-23,22.690000534057617 +ADBE,2009-03-24,21.860000610351562 +ADBE,2009-03-25,22.100000381469727 +ADBE,2009-03-26,22.940000534057617 +ADBE,2009-03-27,21.84000015258789 +ADBE,2009-03-30,20.81999969482422 +ADBE,2009-03-31,21.389999389648438 +ADBE,2009-04-01,21.959999084472656 +ADBE,2009-04-02,23.280000686645508 +ADBE,2009-04-03,24.15999984741211 +ADBE,2009-04-06,23.190000534057617 +ADBE,2009-04-07,22.959999084472656 +ADBE,2009-04-08,23.920000076293945 +ADBE,2009-04-09,24.8700008392334 +ADBE,2009-04-13,24.719999313354492 +ADBE,2009-04-14,24.010000228881836 +ADBE,2009-04-15,23.639999389648438 +ADBE,2009-04-16,24.3799991607666 +ADBE,2009-04-17,24.700000762939453 +ADBE,2009-04-20,23.459999084472656 +ADBE,2009-04-21,23.75 +ADBE,2009-04-22,24.15999984741211 +ADBE,2009-04-23,24.479999542236328 +ADBE,2009-04-24,26.420000076293945 +ADBE,2009-04-27,26.139999389648438 +ADBE,2009-04-28,25.700000762939453 +ADBE,2009-04-29,26.75 +ADBE,2009-04-30,27.350000381469727 +ADBE,2009-05-01,27.459999084472656 +ADBE,2009-05-04,26.690000534057617 +ADBE,2009-05-05,26.889999389648438 +ADBE,2009-05-06,26.350000381469727 +ADBE,2009-05-07,25.6299991607666 +ADBE,2009-05-08,25.420000076293945 +ADBE,2009-05-11,26.149999618530273 +ADBE,2009-05-12,25.989999771118164 +ADBE,2009-05-13,25.170000076293945 +ADBE,2009-05-14,25.93000030517578 +ADBE,2009-05-15,25.920000076293945 +ADBE,2009-05-18,26.479999542236328 +ADBE,2009-05-19,26.559999465942383 +ADBE,2009-05-20,26.389999389648438 +ADBE,2009-05-21,26.06999969482422 +ADBE,2009-05-22,26.479999542236328 +ADBE,2009-05-26,27.889999389648438 +ADBE,2009-05-27,27.25 +ADBE,2009-05-28,27.540000915527344 +ADBE,2009-05-29,28.18000030517578 +ADBE,2009-06-01,29.360000610351562 +ADBE,2009-06-02,29.59000015258789 +ADBE,2009-06-03,29.059999465942383 +ADBE,2009-06-04,29.440000534057617 +ADBE,2009-06-05,29.979999542236328 +ADBE,2009-06-08,29.170000076293945 +ADBE,2009-06-09,29.770000457763672 +ADBE,2009-06-10,30.170000076293945 +ADBE,2009-06-11,30.399999618530273 +ADBE,2009-06-12,30.149999618530273 +ADBE,2009-06-15,28.81999969482422 +ADBE,2009-06-16,28.170000076293945 +ADBE,2009-06-17,28.68000030517578 +ADBE,2009-06-18,28.719999313354492 +ADBE,2009-06-19,29.329999923706055 +ADBE,2009-06-22,27.309999465942383 +ADBE,2009-06-23,27.709999084472656 +ADBE,2009-06-24,27.739999771118164 +ADBE,2009-06-25,28.520000457763672 +ADBE,2009-06-26,28.0 +ADBE,2009-06-29,28.6200008392334 +ADBE,2009-06-30,28.299999237060547 +ADBE,2009-07-01,28.65999984741211 +ADBE,2009-07-02,27.639999389648438 +ADBE,2009-07-06,27.15999984741211 +ADBE,2009-07-07,26.34000015258789 +ADBE,2009-07-08,26.469999313354492 +ADBE,2009-07-09,27.420000076293945 +ADBE,2009-07-10,27.579999923706055 +ADBE,2009-07-13,28.3700008392334 +ADBE,2009-07-14,28.299999237060547 +ADBE,2009-07-15,29.850000381469727 +ADBE,2009-07-16,30.8700008392334 +ADBE,2009-07-17,31.020000457763672 +ADBE,2009-07-20,31.209999084472656 +ADBE,2009-07-21,31.260000228881836 +ADBE,2009-07-22,31.34000015258789 +ADBE,2009-07-23,32.310001373291016 +ADBE,2009-07-24,32.630001068115234 +ADBE,2009-07-27,32.61000061035156 +ADBE,2009-07-28,32.33000183105469 +ADBE,2009-07-29,32.060001373291016 +ADBE,2009-07-30,32.279998779296875 +ADBE,2009-07-31,32.41999816894531 +ADBE,2009-08-03,32.68000030517578 +ADBE,2009-08-04,33.0 +ADBE,2009-08-05,32.0099983215332 +ADBE,2009-08-06,32.41999816894531 +ADBE,2009-08-07,33.220001220703125 +ADBE,2009-08-10,32.81999969482422 +ADBE,2009-08-11,31.920000076293945 +ADBE,2009-08-12,33.040000915527344 +ADBE,2009-08-13,33.43000030517578 +ADBE,2009-08-14,32.27000045776367 +ADBE,2009-08-17,31.209999084472656 +ADBE,2009-08-18,31.719999313354492 +ADBE,2009-08-19,31.719999313354492 +ADBE,2009-08-20,32.099998474121094 +ADBE,2009-08-21,32.84000015258789 +ADBE,2009-08-24,32.72999954223633 +ADBE,2009-08-25,32.66999816894531 +ADBE,2009-08-26,32.5099983215332 +ADBE,2009-08-27,32.459999084472656 +ADBE,2009-08-28,31.729999542236328 +ADBE,2009-08-31,31.420000076293945 +ADBE,2009-09-01,31.100000381469727 +ADBE,2009-09-02,31.0 +ADBE,2009-09-03,31.489999771118164 +ADBE,2009-09-04,32.04999923706055 +ADBE,2009-09-08,32.5099983215332 +ADBE,2009-09-09,32.79999923706055 +ADBE,2009-09-10,34.02000045776367 +ADBE,2009-09-11,34.650001525878906 +ADBE,2009-09-14,35.189998626708984 +ADBE,2009-09-15,35.619998931884766 +ADBE,2009-09-16,33.349998474121094 +ADBE,2009-09-17,32.84000015258789 +ADBE,2009-09-18,32.95000076293945 +ADBE,2009-09-21,32.849998474121094 +ADBE,2009-09-22,33.11000061035156 +ADBE,2009-09-23,32.709999084472656 +ADBE,2009-09-24,32.31999969482422 +ADBE,2009-09-25,32.029998779296875 +ADBE,2009-09-28,32.93000030517578 +ADBE,2009-09-29,32.68000030517578 +ADBE,2009-09-30,33.040000915527344 +ADBE,2009-10-01,32.18000030517578 +ADBE,2009-10-02,32.349998474121094 +ADBE,2009-10-05,32.54999923706055 +ADBE,2009-10-06,33.5099983215332 +ADBE,2009-10-07,33.2599983215332 +ADBE,2009-10-08,34.33000183105469 +ADBE,2009-10-09,34.63999938964844 +ADBE,2009-10-12,34.36000061035156 +ADBE,2009-10-13,34.619998931884766 +ADBE,2009-10-14,35.43000030517578 +ADBE,2009-10-15,35.75 +ADBE,2009-10-16,35.66999816894531 +ADBE,2009-10-19,35.650001525878906 +ADBE,2009-10-20,35.40999984741211 +ADBE,2009-10-21,34.810001373291016 +ADBE,2009-10-22,35.16999816894531 +ADBE,2009-10-23,34.779998779296875 +ADBE,2009-10-26,34.45000076293945 +ADBE,2009-10-27,33.95000076293945 +ADBE,2009-10-28,32.83000183105469 +ADBE,2009-10-29,33.540000915527344 +ADBE,2009-10-30,32.939998626708984 +ADBE,2009-11-02,32.869998931884766 +ADBE,2009-11-03,33.0099983215332 +ADBE,2009-11-04,33.86000061035156 +ADBE,2009-11-05,34.70000076293945 +ADBE,2009-11-06,34.650001525878906 +ADBE,2009-11-09,36.45000076293945 +ADBE,2009-11-10,36.599998474121094 +ADBE,2009-11-11,35.91999816894531 +ADBE,2009-11-12,35.61000061035156 +ADBE,2009-11-13,36.5099983215332 +ADBE,2009-11-16,36.810001373291016 +ADBE,2009-11-17,36.900001525878906 +ADBE,2009-11-18,36.59000015258789 +ADBE,2009-11-19,36.11000061035156 +ADBE,2009-11-20,35.810001373291016 +ADBE,2009-11-23,36.439998626708984 +ADBE,2009-11-24,35.95000076293945 +ADBE,2009-11-25,36.16999816894531 +ADBE,2009-11-27,35.380001068115234 +ADBE,2009-11-30,35.08000183105469 +ADBE,2009-12-01,36.400001525878906 +ADBE,2009-12-02,36.5 +ADBE,2009-12-03,36.0 +ADBE,2009-12-04,36.5 +ADBE,2009-12-07,36.369998931884766 +ADBE,2009-12-08,36.08000183105469 +ADBE,2009-12-09,35.849998474121094 +ADBE,2009-12-10,35.79999923706055 +ADBE,2009-12-11,35.380001068115234 +ADBE,2009-12-14,35.779998779296875 +ADBE,2009-12-15,36.36000061035156 +ADBE,2009-12-16,37.86000061035156 +ADBE,2009-12-17,37.0099983215332 +ADBE,2009-12-18,37.34000015258789 +ADBE,2009-12-21,37.279998779296875 +ADBE,2009-12-22,37.34000015258789 +ADBE,2009-12-23,36.93000030517578 +ADBE,2009-12-24,37.16999816894531 +ADBE,2009-12-28,37.189998626708984 +ADBE,2009-12-29,37.209999084472656 +ADBE,2009-12-30,37.18000030517578 +ADBE,2009-12-31,36.779998779296875 +ADBE,2010-01-04,37.09000015258789 +ADBE,2010-01-05,37.70000076293945 +ADBE,2010-01-06,37.619998931884766 +ADBE,2010-01-07,36.88999938964844 +ADBE,2010-01-08,36.689998626708984 +ADBE,2010-01-11,36.209999084472656 +ADBE,2010-01-12,35.65999984741211 +ADBE,2010-01-13,36.279998779296875 +ADBE,2010-01-14,35.900001525878906 +ADBE,2010-01-15,35.869998931884766 +ADBE,2010-01-19,36.95000076293945 +ADBE,2010-01-20,36.4900016784668 +ADBE,2010-01-21,35.81999969482422 +ADBE,2010-01-22,34.380001068115234 +ADBE,2010-01-25,34.15999984741211 +ADBE,2010-01-26,33.939998626708984 +ADBE,2010-01-27,33.13999938964844 +ADBE,2010-01-28,32.88999938964844 +ADBE,2010-01-29,32.29999923706055 +ADBE,2010-02-01,32.47999954223633 +ADBE,2010-02-02,32.97999954223633 +ADBE,2010-02-03,32.97999954223633 +ADBE,2010-02-04,32.2400016784668 +ADBE,2010-02-05,32.77000045776367 +ADBE,2010-02-08,32.04999923706055 +ADBE,2010-02-09,32.310001373291016 +ADBE,2010-02-10,32.7599983215332 +ADBE,2010-02-11,32.63999938964844 +ADBE,2010-02-12,31.450000762939453 +ADBE,2010-02-16,31.809999465942383 +ADBE,2010-02-17,32.33000183105469 +ADBE,2010-02-18,33.2400016784668 +ADBE,2010-02-19,33.880001068115234 +ADBE,2010-02-22,33.70000076293945 +ADBE,2010-02-23,33.439998626708984 +ADBE,2010-02-24,34.54999923706055 +ADBE,2010-02-25,34.560001373291016 +ADBE,2010-02-26,34.650001525878906 +ADBE,2010-03-01,34.88999938964844 +ADBE,2010-03-02,34.7400016784668 +ADBE,2010-03-03,34.81999969482422 +ADBE,2010-03-04,34.939998626708984 +ADBE,2010-03-05,35.15999984741211 +ADBE,2010-03-08,35.060001373291016 +ADBE,2010-03-09,35.119998931884766 +ADBE,2010-03-10,35.150001525878906 +ADBE,2010-03-11,35.220001220703125 +ADBE,2010-03-12,35.15999984741211 +ADBE,2010-03-15,35.4900016784668 +ADBE,2010-03-16,35.02000045776367 +ADBE,2010-03-17,35.4900016784668 +ADBE,2010-03-18,35.75 +ADBE,2010-03-19,34.66999816894531 +ADBE,2010-03-22,34.95000076293945 +ADBE,2010-03-23,35.220001220703125 +ADBE,2010-03-24,36.5099983215332 +ADBE,2010-03-25,35.869998931884766 +ADBE,2010-03-26,35.5099983215332 +ADBE,2010-03-29,35.7400016784668 +ADBE,2010-03-30,35.68000030517578 +ADBE,2010-03-31,35.369998931884766 +ADBE,2010-04-01,35.7400016784668 +ADBE,2010-04-05,35.9900016784668 +ADBE,2010-04-06,35.70000076293945 +ADBE,2010-04-07,35.060001373291016 +ADBE,2010-04-08,34.939998626708984 +ADBE,2010-04-09,35.470001220703125 +ADBE,2010-04-12,35.02000045776367 +ADBE,2010-04-13,34.75 +ADBE,2010-04-14,35.02000045776367 +ADBE,2010-04-15,34.38999938964844 +ADBE,2010-04-16,34.0 +ADBE,2010-04-19,33.81999969482422 +ADBE,2010-04-20,34.93000030517578 +ADBE,2010-04-21,34.91999816894531 +ADBE,2010-04-22,35.970001220703125 +ADBE,2010-04-23,36.25 +ADBE,2010-04-26,36.150001525878906 +ADBE,2010-04-27,35.34000015258789 +ADBE,2010-04-28,35.470001220703125 +ADBE,2010-04-29,34.959999084472656 +ADBE,2010-04-30,33.599998474121094 +ADBE,2010-05-03,33.59000015258789 +ADBE,2010-05-04,33.13999938964844 +ADBE,2010-05-05,32.959999084472656 +ADBE,2010-05-06,32.4900016784668 +ADBE,2010-05-07,32.41999816894531 +ADBE,2010-05-10,34.279998779296875 +ADBE,2010-05-11,33.79999923706055 +ADBE,2010-05-12,34.79999923706055 +ADBE,2010-05-13,34.40999984741211 +ADBE,2010-05-14,33.720001220703125 +ADBE,2010-05-17,33.810001373291016 +ADBE,2010-05-18,33.279998779296875 +ADBE,2010-05-19,32.880001068115234 +ADBE,2010-05-20,31.739999771118164 +ADBE,2010-05-21,32.18000030517578 +ADBE,2010-05-24,31.6299991607666 +ADBE,2010-05-25,31.549999237060547 +ADBE,2010-05-26,30.940000534057617 +ADBE,2010-05-27,32.20000076293945 +ADBE,2010-05-28,32.08000183105469 +ADBE,2010-06-01,32.130001068115234 +ADBE,2010-06-02,32.939998626708984 +ADBE,2010-06-03,32.900001525878906 +ADBE,2010-06-04,31.59000015258789 +ADBE,2010-06-07,31.059999465942383 +ADBE,2010-06-08,31.0 +ADBE,2010-06-09,30.729999542236328 +ADBE,2010-06-10,31.719999313354492 +ADBE,2010-06-11,31.729999542236328 +ADBE,2010-06-14,31.700000762939453 +ADBE,2010-06-15,32.5099983215332 +ADBE,2010-06-16,32.439998626708984 +ADBE,2010-06-17,33.119998931884766 +ADBE,2010-06-18,33.52000045776367 +ADBE,2010-06-21,33.130001068115234 +ADBE,2010-06-22,32.7599983215332 +ADBE,2010-06-23,30.3799991607666 +ADBE,2010-06-24,30.260000228881836 +ADBE,2010-06-25,29.850000381469727 +ADBE,2010-06-28,28.719999313354492 +ADBE,2010-06-29,26.899999618530273 +ADBE,2010-06-30,26.43000030517578 +ADBE,2010-07-01,26.65999984741211 +ADBE,2010-07-02,26.729999542236328 +ADBE,2010-07-06,26.34000015258789 +ADBE,2010-07-07,26.790000915527344 +ADBE,2010-07-08,26.850000381469727 +ADBE,2010-07-09,27.200000762939453 +ADBE,2010-07-12,27.09000015258789 +ADBE,2010-07-13,28.110000610351562 +ADBE,2010-07-14,28.030000686645508 +ADBE,2010-07-15,28.219999313354492 +ADBE,2010-07-16,27.389999389648438 +ADBE,2010-07-19,27.670000076293945 +ADBE,2010-07-20,27.8700008392334 +ADBE,2010-07-21,27.670000076293945 +ADBE,2010-07-22,28.579999923706055 +ADBE,2010-07-23,29.229999542236328 +ADBE,2010-07-26,29.170000076293945 +ADBE,2010-07-27,29.219999313354492 +ADBE,2010-07-28,28.690000534057617 +ADBE,2010-07-29,28.700000762939453 +ADBE,2010-07-30,28.719999313354492 +ADBE,2010-08-02,29.600000381469727 +ADBE,2010-08-03,29.1200008392334 +ADBE,2010-08-04,29.700000762939453 +ADBE,2010-08-05,29.440000534057617 +ADBE,2010-08-06,29.229999542236328 +ADBE,2010-08-09,29.520000457763672 +ADBE,2010-08-10,29.170000076293945 +ADBE,2010-08-11,28.25 +ADBE,2010-08-12,28.079999923706055 +ADBE,2010-08-13,28.010000228881836 +ADBE,2010-08-16,27.360000610351562 +ADBE,2010-08-17,27.959999084472656 +ADBE,2010-08-18,28.100000381469727 +ADBE,2010-08-19,27.690000534057617 +ADBE,2010-08-20,27.920000076293945 +ADBE,2010-08-23,27.81999969482422 +ADBE,2010-08-24,27.93000030517578 +ADBE,2010-08-25,27.479999542236328 +ADBE,2010-08-26,27.3799991607666 +ADBE,2010-08-27,27.979999542236328 +ADBE,2010-08-30,27.790000915527344 +ADBE,2010-08-31,27.700000762939453 +ADBE,2010-09-01,28.850000381469727 +ADBE,2010-09-02,29.420000076293945 +ADBE,2010-09-03,29.489999771118164 +ADBE,2010-09-07,29.170000076293945 +ADBE,2010-09-08,29.309999465942383 +ADBE,2010-09-09,32.86000061035156 +ADBE,2010-09-10,32.20000076293945 +ADBE,2010-09-13,32.2400016784668 +ADBE,2010-09-14,32.470001220703125 +ADBE,2010-09-15,32.7599983215332 +ADBE,2010-09-16,32.849998474121094 +ADBE,2010-09-17,32.779998779296875 +ADBE,2010-09-20,33.11000061035156 +ADBE,2010-09-21,32.939998626708984 +ADBE,2010-09-22,26.670000076293945 +ADBE,2010-09-23,26.40999984741211 +ADBE,2010-09-24,26.8799991607666 +ADBE,2010-09-27,26.8799991607666 +ADBE,2010-09-28,26.280000686645508 +ADBE,2010-09-29,26.040000915527344 +ADBE,2010-09-30,26.149999618530273 +ADBE,2010-10-01,26.270000457763672 +ADBE,2010-10-04,25.600000381469727 +ADBE,2010-10-05,25.770000457763672 +ADBE,2010-10-06,25.729999542236328 +ADBE,2010-10-07,28.690000534057617 +ADBE,2010-10-08,26.989999771118164 +ADBE,2010-10-11,27.25 +ADBE,2010-10-12,27.65999984741211 +ADBE,2010-10-13,27.709999084472656 +ADBE,2010-10-14,27.489999771118164 +ADBE,2010-10-15,28.079999923706055 +ADBE,2010-10-18,28.059999465942383 +ADBE,2010-10-19,27.579999923706055 +ADBE,2010-10-20,28.209999084472656 +ADBE,2010-10-21,27.700000762939453 +ADBE,2010-10-22,28.209999084472656 +ADBE,2010-10-25,28.200000762939453 +ADBE,2010-10-26,28.139999389648438 +ADBE,2010-10-27,28.170000076293945 +ADBE,2010-10-28,28.100000381469727 +ADBE,2010-10-29,28.149999618530273 +ADBE,2010-11-01,28.219999313354492 +ADBE,2010-11-02,29.020000457763672 +ADBE,2010-11-03,28.799999237060547 +ADBE,2010-11-04,29.459999084472656 +ADBE,2010-11-05,29.139999389648438 +ADBE,2010-11-08,29.290000915527344 +ADBE,2010-11-09,29.489999771118164 +ADBE,2010-11-10,29.790000915527344 +ADBE,2010-11-11,29.940000534057617 +ADBE,2010-11-12,29.540000915527344 +ADBE,2010-11-15,29.510000228881836 +ADBE,2010-11-16,29.020000457763672 +ADBE,2010-11-17,28.899999618530273 +ADBE,2010-11-18,28.68000030517578 +ADBE,2010-11-19,28.860000610351562 +ADBE,2010-11-22,29.18000030517578 +ADBE,2010-11-23,28.190000534057617 +ADBE,2010-11-24,28.399999618530273 +ADBE,2010-11-26,28.719999313354492 +ADBE,2010-11-29,28.360000610351562 +ADBE,2010-11-30,27.799999237060547 +ADBE,2010-12-01,28.3700008392334 +ADBE,2010-12-02,29.100000381469727 +ADBE,2010-12-03,29.139999389648438 +ADBE,2010-12-06,29.229999542236328 +ADBE,2010-12-07,29.020000457763672 +ADBE,2010-12-08,29.209999084472656 +ADBE,2010-12-09,28.600000381469727 +ADBE,2010-12-10,28.709999084472656 +ADBE,2010-12-13,27.809999465942383 +ADBE,2010-12-14,28.149999618530273 +ADBE,2010-12-15,27.719999313354492 +ADBE,2010-12-16,28.520000457763672 +ADBE,2010-12-17,28.790000915527344 +ADBE,2010-12-20,29.18000030517578 +ADBE,2010-12-21,30.93000030517578 +ADBE,2010-12-22,30.649999618530273 +ADBE,2010-12-23,30.850000381469727 +ADBE,2010-12-27,30.950000762939453 +ADBE,2010-12-28,30.920000076293945 +ADBE,2010-12-29,30.969999313354492 +ADBE,2010-12-30,30.56999969482422 +ADBE,2010-12-31,30.780000686645508 +ADBE,2011-01-03,31.290000915527344 +ADBE,2011-01-04,31.510000228881836 +ADBE,2011-01-05,32.220001220703125 +ADBE,2011-01-06,32.27000045776367 +ADBE,2011-01-07,32.040000915527344 +ADBE,2011-01-10,32.959999084472656 +ADBE,2011-01-11,32.97999954223633 +ADBE,2011-01-12,33.56999969482422 +ADBE,2011-01-13,33.380001068115234 +ADBE,2011-01-14,33.790000915527344 +ADBE,2011-01-18,34.18000030517578 +ADBE,2011-01-19,33.90999984741211 +ADBE,2011-01-20,33.4900016784668 +ADBE,2011-01-21,33.27000045776367 +ADBE,2011-01-24,34.029998779296875 +ADBE,2011-01-25,33.560001373291016 +ADBE,2011-01-26,33.52000045776367 +ADBE,2011-01-27,33.849998474121094 +ADBE,2011-01-28,32.4900016784668 +ADBE,2011-01-31,33.04999923706055 +ADBE,2011-02-01,33.5099983215332 +ADBE,2011-02-02,33.43000030517578 +ADBE,2011-02-03,33.529998779296875 +ADBE,2011-02-04,33.36000061035156 +ADBE,2011-02-07,33.560001373291016 +ADBE,2011-02-08,33.56999969482422 +ADBE,2011-02-09,33.0099983215332 +ADBE,2011-02-10,33.56999969482422 +ADBE,2011-02-11,33.66999816894531 +ADBE,2011-02-14,33.86000061035156 +ADBE,2011-02-15,33.939998626708984 +ADBE,2011-02-16,34.689998626708984 +ADBE,2011-02-17,34.97999954223633 +ADBE,2011-02-18,35.38999938964844 +ADBE,2011-02-22,33.7400016784668 +ADBE,2011-02-23,33.380001068115234 +ADBE,2011-02-24,33.45000076293945 +ADBE,2011-02-25,34.630001068115234 +ADBE,2011-02-28,34.5 +ADBE,2011-03-01,33.970001220703125 +ADBE,2011-03-02,34.47999954223633 +ADBE,2011-03-03,35.04999923706055 +ADBE,2011-03-04,35.27000045776367 +ADBE,2011-03-07,34.720001220703125 +ADBE,2011-03-08,35.290000915527344 +ADBE,2011-03-09,35.130001068115234 +ADBE,2011-03-10,34.86000061035156 +ADBE,2011-03-11,34.61000061035156 +ADBE,2011-03-14,34.08000183105469 +ADBE,2011-03-15,33.040000915527344 +ADBE,2011-03-16,32.09000015258789 +ADBE,2011-03-17,31.84000015258789 +ADBE,2011-03-18,31.989999771118164 +ADBE,2011-03-21,32.34000015258789 +ADBE,2011-03-22,32.880001068115234 +ADBE,2011-03-23,31.68000030517578 +ADBE,2011-03-24,32.59000015258789 +ADBE,2011-03-25,32.63999938964844 +ADBE,2011-03-28,32.43000030517578 +ADBE,2011-03-29,32.619998931884766 +ADBE,2011-03-30,32.95000076293945 +ADBE,2011-03-31,33.15999984741211 +ADBE,2011-04-01,34.15999984741211 +ADBE,2011-04-04,34.369998931884766 +ADBE,2011-04-05,34.18000030517578 +ADBE,2011-04-06,34.2400016784668 +ADBE,2011-04-07,34.47999954223633 +ADBE,2011-04-08,34.150001525878906 +ADBE,2011-04-11,34.380001068115234 +ADBE,2011-04-12,34.09000015258789 +ADBE,2011-04-13,34.209999084472656 +ADBE,2011-04-14,34.33000183105469 +ADBE,2011-04-15,34.5099983215332 +ADBE,2011-04-18,33.849998474121094 +ADBE,2011-04-19,33.650001525878906 +ADBE,2011-04-20,33.689998626708984 +ADBE,2011-04-21,33.47999954223633 +ADBE,2011-04-25,33.22999954223633 +ADBE,2011-04-26,33.130001068115234 +ADBE,2011-04-27,33.650001525878906 +ADBE,2011-04-28,34.02000045776367 +ADBE,2011-04-29,33.54999923706055 +ADBE,2011-05-02,33.54999923706055 +ADBE,2011-05-03,33.4900016784668 +ADBE,2011-05-04,33.220001220703125 +ADBE,2011-05-05,32.939998626708984 +ADBE,2011-05-06,33.400001525878906 +ADBE,2011-05-09,33.970001220703125 +ADBE,2011-05-10,34.75 +ADBE,2011-05-11,35.400001525878906 +ADBE,2011-05-12,35.86000061035156 +ADBE,2011-05-13,35.33000183105469 +ADBE,2011-05-16,34.38999938964844 +ADBE,2011-05-17,34.720001220703125 +ADBE,2011-05-18,34.869998931884766 +ADBE,2011-05-19,35.40999984741211 +ADBE,2011-05-20,35.310001373291016 +ADBE,2011-05-23,34.43000030517578 +ADBE,2011-05-24,34.13999938964844 +ADBE,2011-05-25,34.130001068115234 +ADBE,2011-05-26,34.540000915527344 +ADBE,2011-05-27,34.290000915527344 +ADBE,2011-05-31,34.630001068115234 +ADBE,2011-06-01,34.119998931884766 +ADBE,2011-06-02,34.2599983215332 +ADBE,2011-06-03,33.27000045776367 +ADBE,2011-06-06,32.84000015258789 +ADBE,2011-06-07,33.0099983215332 +ADBE,2011-06-08,32.2400016784668 +ADBE,2011-06-09,32.220001220703125 +ADBE,2011-06-10,31.670000076293945 +ADBE,2011-06-13,31.65999984741211 +ADBE,2011-06-14,32.09000015258789 +ADBE,2011-06-15,31.1299991607666 +ADBE,2011-06-16,30.799999237060547 +ADBE,2011-06-17,30.469999313354492 +ADBE,2011-06-20,30.950000762939453 +ADBE,2011-06-21,32.0099983215332 +ADBE,2011-06-22,30.010000228881836 +ADBE,2011-06-23,30.440000534057617 +ADBE,2011-06-24,29.969999313354492 +ADBE,2011-06-27,30.889999389648438 +ADBE,2011-06-28,30.790000915527344 +ADBE,2011-06-29,31.149999618530273 +ADBE,2011-06-30,31.450000762939453 +ADBE,2011-07-01,31.530000686645508 +ADBE,2011-07-05,31.520000457763672 +ADBE,2011-07-06,31.649999618530273 +ADBE,2011-07-07,32.06999969482422 +ADBE,2011-07-08,31.540000915527344 +ADBE,2011-07-11,30.979999542236328 +ADBE,2011-07-12,30.350000381469727 +ADBE,2011-07-13,30.06999969482422 +ADBE,2011-07-14,29.350000381469727 +ADBE,2011-07-15,29.290000915527344 +ADBE,2011-07-18,28.770000457763672 +ADBE,2011-07-19,29.399999618530273 +ADBE,2011-07-20,29.15999984741211 +ADBE,2011-07-21,29.559999465942383 +ADBE,2011-07-22,29.719999313354492 +ADBE,2011-07-25,29.649999618530273 +ADBE,2011-07-26,29.6299991607666 +ADBE,2011-07-27,28.5 +ADBE,2011-07-28,28.020000457763672 +ADBE,2011-07-29,27.709999084472656 +ADBE,2011-08-01,27.670000076293945 +ADBE,2011-08-02,27.030000686645508 +ADBE,2011-08-03,27.3700008392334 +ADBE,2011-08-04,26.149999618530273 +ADBE,2011-08-05,25.6200008392334 +ADBE,2011-08-08,23.90999984741211 +ADBE,2011-08-09,24.809999465942383 +ADBE,2011-08-10,22.799999237060547 +ADBE,2011-08-11,24.0 +ADBE,2011-08-12,24.100000381469727 +ADBE,2011-08-15,24.649999618530273 +ADBE,2011-08-16,24.6299991607666 +ADBE,2011-08-17,24.559999465942383 +ADBE,2011-08-18,23.280000686645508 +ADBE,2011-08-19,22.690000534057617 +ADBE,2011-08-22,23.170000076293945 +ADBE,2011-08-23,23.780000686645508 +ADBE,2011-08-24,24.100000381469727 +ADBE,2011-08-25,23.8700008392334 +ADBE,2011-08-26,24.540000915527344 +ADBE,2011-08-29,25.520000457763672 +ADBE,2011-08-30,25.190000534057617 +ADBE,2011-08-31,25.239999771118164 +ADBE,2011-09-01,24.770000457763672 +ADBE,2011-09-02,24.149999618530273 +ADBE,2011-09-06,23.739999771118164 +ADBE,2011-09-07,25.299999237060547 +ADBE,2011-09-08,24.989999771118164 +ADBE,2011-09-09,24.639999389648438 +ADBE,2011-09-12,25.200000762939453 +ADBE,2011-09-13,25.18000030517578 +ADBE,2011-09-14,25.760000228881836 +ADBE,2011-09-15,26.1200008392334 +ADBE,2011-09-16,25.520000457763672 +ADBE,2011-09-19,25.270000457763672 +ADBE,2011-09-20,24.639999389648438 +ADBE,2011-09-21,24.889999389648438 +ADBE,2011-09-22,24.309999465942383 +ADBE,2011-09-23,24.8799991607666 +ADBE,2011-09-26,25.1299991607666 +ADBE,2011-09-27,25.559999465942383 +ADBE,2011-09-28,25.110000610351562 +ADBE,2011-09-29,24.989999771118164 +ADBE,2011-09-30,24.170000076293945 +ADBE,2011-10-03,23.260000228881836 +ADBE,2011-10-04,24.040000915527344 +ADBE,2011-10-05,24.68000030517578 +ADBE,2011-10-06,25.329999923706055 +ADBE,2011-10-07,25.280000686645508 +ADBE,2011-10-10,25.760000228881836 +ADBE,2011-10-11,25.84000015258789 +ADBE,2011-10-12,25.8799991607666 +ADBE,2011-10-13,25.799999237060547 +ADBE,2011-10-14,26.809999465942383 +ADBE,2011-10-17,26.239999771118164 +ADBE,2011-10-18,26.760000228881836 +ADBE,2011-10-19,26.020000457763672 +ADBE,2011-10-20,26.079999923706055 +ADBE,2011-10-21,27.299999237060547 +ADBE,2011-10-24,28.200000762939453 +ADBE,2011-10-25,27.850000381469727 +ADBE,2011-10-26,27.809999465942383 +ADBE,2011-10-27,28.34000015258789 +ADBE,2011-10-28,29.020000457763672 +ADBE,2011-10-31,29.40999984741211 +ADBE,2011-11-01,28.59000015258789 +ADBE,2011-11-02,29.350000381469727 +ADBE,2011-11-03,30.15999984741211 +ADBE,2011-11-04,29.790000915527344 +ADBE,2011-11-07,29.920000076293945 +ADBE,2011-11-08,30.420000076293945 +ADBE,2011-11-09,28.079999923706055 +ADBE,2011-11-10,28.030000686645508 +ADBE,2011-11-11,28.43000030517578 +ADBE,2011-11-14,28.239999771118164 +ADBE,2011-11-15,28.469999313354492 +ADBE,2011-11-16,28.540000915527344 +ADBE,2011-11-17,27.690000534057617 +ADBE,2011-11-18,27.18000030517578 +ADBE,2011-11-21,26.6299991607666 +ADBE,2011-11-22,26.329999923706055 +ADBE,2011-11-23,25.940000534057617 +ADBE,2011-11-25,25.829999923706055 +ADBE,2011-11-28,26.6200008392334 +ADBE,2011-11-29,26.06999969482422 +ADBE,2011-11-30,27.420000076293945 +ADBE,2011-12-01,27.139999389648438 +ADBE,2011-12-02,27.110000610351562 +ADBE,2011-12-05,27.90999984741211 +ADBE,2011-12-06,27.959999084472656 +ADBE,2011-12-07,27.860000610351562 +ADBE,2011-12-08,27.3799991607666 +ADBE,2011-12-09,28.040000915527344 +ADBE,2011-12-12,27.389999389648438 +ADBE,2011-12-13,26.989999771118164 +ADBE,2011-12-14,26.520000457763672 +ADBE,2011-12-15,26.459999084472656 +ADBE,2011-12-16,28.200000762939453 +ADBE,2011-12-19,27.510000228881836 +ADBE,2011-12-20,28.440000534057617 +ADBE,2011-12-21,27.969999313354492 +ADBE,2011-12-22,27.889999389648438 +ADBE,2011-12-23,28.290000915527344 +ADBE,2011-12-27,28.5 +ADBE,2011-12-28,28.020000457763672 +ADBE,2011-12-29,28.309999465942383 +ADBE,2011-12-30,28.270000457763672 +ADBE,2012-01-03,28.56999969482422 +ADBE,2012-01-04,28.280000686645508 +ADBE,2012-01-05,28.479999542236328 +ADBE,2012-01-06,28.719999313354492 +ADBE,2012-01-09,28.530000686645508 +ADBE,2012-01-10,29.200000762939453 +ADBE,2012-01-11,29.31999969482422 +ADBE,2012-01-12,29.229999542236328 +ADBE,2012-01-13,28.969999313354492 +ADBE,2012-01-17,29.350000381469727 +ADBE,2012-01-18,29.889999389648438 +ADBE,2012-01-19,30.239999771118164 +ADBE,2012-01-20,30.5 +ADBE,2012-01-23,30.229999542236328 +ADBE,2012-01-24,30.950000762939453 +ADBE,2012-01-25,31.34000015258789 +ADBE,2012-01-26,31.18000030517578 +ADBE,2012-01-27,31.049999237060547 +ADBE,2012-01-30,31.0 +ADBE,2012-01-31,30.950000762939453 +ADBE,2012-02-01,31.239999771118164 +ADBE,2012-02-02,31.290000915527344 +ADBE,2012-02-03,31.850000381469727 +ADBE,2012-02-06,31.860000610351562 +ADBE,2012-02-07,32.279998779296875 +ADBE,2012-02-08,32.099998474121094 +ADBE,2012-02-09,32.650001525878906 +ADBE,2012-02-10,32.209999084472656 +ADBE,2012-02-13,32.349998474121094 +ADBE,2012-02-14,32.439998626708984 +ADBE,2012-02-15,32.459999084472656 +ADBE,2012-02-16,32.86000061035156 +ADBE,2012-02-17,32.75 +ADBE,2012-02-21,32.540000915527344 +ADBE,2012-02-22,32.33000183105469 +ADBE,2012-02-23,32.970001220703125 +ADBE,2012-02-24,33.40999984741211 +ADBE,2012-02-27,33.27000045776367 +ADBE,2012-02-28,33.27000045776367 +ADBE,2012-02-29,32.88999938964844 +ADBE,2012-03-01,33.099998474121094 +ADBE,2012-03-02,33.72999954223633 +ADBE,2012-03-05,33.220001220703125 +ADBE,2012-03-06,31.989999771118164 +ADBE,2012-03-07,32.40999984741211 +ADBE,2012-03-08,33.04999923706055 +ADBE,2012-03-09,33.63999938964844 +ADBE,2012-03-12,33.560001373291016 +ADBE,2012-03-13,34.220001220703125 +ADBE,2012-03-14,33.77000045776367 +ADBE,2012-03-15,34.16999816894531 +ADBE,2012-03-16,33.81999969482422 +ADBE,2012-03-19,34.5099983215332 +ADBE,2012-03-20,33.15999984741211 +ADBE,2012-03-21,33.560001373291016 +ADBE,2012-03-22,33.709999084472656 +ADBE,2012-03-23,33.810001373291016 +ADBE,2012-03-26,34.400001525878906 +ADBE,2012-03-27,34.630001068115234 +ADBE,2012-03-28,34.459999084472656 +ADBE,2012-03-29,34.47999954223633 +ADBE,2012-03-30,34.310001373291016 +ADBE,2012-04-02,34.70000076293945 +ADBE,2012-04-03,34.310001373291016 +ADBE,2012-04-04,33.459999084472656 +ADBE,2012-04-05,33.59000015258789 +ADBE,2012-04-09,33.220001220703125 +ADBE,2012-04-10,32.61000061035156 +ADBE,2012-04-11,33.0099983215332 +ADBE,2012-04-12,33.54999923706055 +ADBE,2012-04-13,33.18000030517578 +ADBE,2012-04-16,32.849998474121094 +ADBE,2012-04-17,33.84000015258789 +ADBE,2012-04-18,33.38999938964844 +ADBE,2012-04-19,32.900001525878906 +ADBE,2012-04-20,33.060001373291016 +ADBE,2012-04-23,32.619998931884766 +ADBE,2012-04-24,32.400001525878906 +ADBE,2012-04-25,33.130001068115234 +ADBE,2012-04-26,33.2599983215332 +ADBE,2012-04-27,33.58000183105469 +ADBE,2012-04-30,33.54999923706055 +ADBE,2012-05-01,33.77000045776367 +ADBE,2012-05-02,33.7599983215332 +ADBE,2012-05-03,33.31999969482422 +ADBE,2012-05-04,32.61000061035156 +ADBE,2012-05-07,32.52000045776367 +ADBE,2012-05-08,32.66999816894531 +ADBE,2012-05-09,32.52000045776367 +ADBE,2012-05-10,31.920000076293945 +ADBE,2012-05-11,32.20000076293945 +ADBE,2012-05-14,32.22999954223633 +ADBE,2012-05-15,32.33000183105469 +ADBE,2012-05-16,32.36000061035156 +ADBE,2012-05-17,32.0099983215332 +ADBE,2012-05-18,31.309999465942383 +ADBE,2012-05-21,32.0099983215332 +ADBE,2012-05-22,32.0099983215332 +ADBE,2012-05-23,32.18000030517578 +ADBE,2012-05-24,31.540000915527344 +ADBE,2012-05-25,31.600000381469727 +ADBE,2012-05-29,32.04999923706055 +ADBE,2012-05-30,31.290000915527344 +ADBE,2012-05-31,31.049999237060547 +ADBE,2012-06-01,29.81999969482422 +ADBE,2012-06-04,30.309999465942383 +ADBE,2012-06-05,30.709999084472656 +ADBE,2012-06-06,31.690000534057617 +ADBE,2012-06-07,31.31999969482422 +ADBE,2012-06-08,31.649999618530273 +ADBE,2012-06-11,31.1299991607666 +ADBE,2012-06-12,31.770000457763672 +ADBE,2012-06-13,31.790000915527344 +ADBE,2012-06-14,31.670000076293945 +ADBE,2012-06-15,32.38999938964844 +ADBE,2012-06-18,32.630001068115234 +ADBE,2012-06-19,32.88999938964844 +ADBE,2012-06-20,31.989999771118164 +ADBE,2012-06-21,31.229999542236328 +ADBE,2012-06-22,31.56999969482422 +ADBE,2012-06-25,30.850000381469727 +ADBE,2012-06-26,31.06999969482422 +ADBE,2012-06-27,31.40999984741211 +ADBE,2012-06-28,31.170000076293945 +ADBE,2012-06-29,32.369998931884766 +ADBE,2012-07-02,32.189998626708984 +ADBE,2012-07-03,32.5099983215332 +ADBE,2012-07-05,32.529998779296875 +ADBE,2012-07-06,31.3700008392334 +ADBE,2012-07-09,30.43000030517578 +ADBE,2012-07-10,30.440000534057617 +ADBE,2012-07-11,30.200000762939453 +ADBE,2012-07-12,30.139999389648438 +ADBE,2012-07-13,30.649999618530273 +ADBE,2012-07-16,30.399999618530273 +ADBE,2012-07-17,30.649999618530273 +ADBE,2012-07-18,31.43000030517578 +ADBE,2012-07-19,31.889999389648438 +ADBE,2012-07-20,31.3799991607666 +ADBE,2012-07-23,30.639999389648438 +ADBE,2012-07-24,30.020000457763672 +ADBE,2012-07-25,30.329999923706055 +ADBE,2012-07-26,30.950000762939453 +ADBE,2012-07-27,31.899999618530273 +ADBE,2012-07-30,31.010000228881836 +ADBE,2012-07-31,30.8799991607666 +ADBE,2012-08-01,30.690000534057617 +ADBE,2012-08-02,30.579999923706055 +ADBE,2012-08-03,32.02000045776367 +ADBE,2012-08-06,32.13999938964844 +ADBE,2012-08-07,32.369998931884766 +ADBE,2012-08-08,32.5099983215332 +ADBE,2012-08-09,32.650001525878906 +ADBE,2012-08-10,32.63999938964844 +ADBE,2012-08-13,32.27000045776367 +ADBE,2012-08-14,32.11000061035156 +ADBE,2012-08-15,32.90999984741211 +ADBE,2012-08-16,33.650001525878906 +ADBE,2012-08-17,33.79999923706055 +ADBE,2012-08-20,33.91999816894531 +ADBE,2012-08-21,33.75 +ADBE,2012-08-22,33.84000015258789 +ADBE,2012-08-23,33.5 +ADBE,2012-08-24,32.2599983215332 +ADBE,2012-08-27,32.31999969482422 +ADBE,2012-08-28,32.060001373291016 +ADBE,2012-08-29,31.959999084472656 +ADBE,2012-08-30,31.459999084472656 +ADBE,2012-08-31,31.270000457763672 +ADBE,2012-09-04,31.440000534057617 +ADBE,2012-09-05,32.2599983215332 +ADBE,2012-09-06,32.790000915527344 +ADBE,2012-09-07,32.459999084472656 +ADBE,2012-09-10,32.130001068115234 +ADBE,2012-09-11,32.43000030517578 +ADBE,2012-09-12,32.41999816894531 +ADBE,2012-09-13,32.810001373291016 +ADBE,2012-09-14,33.34000015258789 +ADBE,2012-09-17,33.40999984741211 +ADBE,2012-09-18,32.56999969482422 +ADBE,2012-09-19,33.119998931884766 +ADBE,2012-09-20,34.529998779296875 +ADBE,2012-09-21,33.83000183105469 +ADBE,2012-09-24,33.41999816894531 +ADBE,2012-09-25,32.900001525878906 +ADBE,2012-09-26,32.529998779296875 +ADBE,2012-09-27,32.79999923706055 +ADBE,2012-09-28,32.439998626708984 +ADBE,2012-10-01,32.619998931884766 +ADBE,2012-10-02,32.56999969482422 +ADBE,2012-10-03,32.599998474121094 +ADBE,2012-10-04,32.68000030517578 +ADBE,2012-10-05,32.470001220703125 +ADBE,2012-10-08,32.22999954223633 +ADBE,2012-10-09,31.690000534057617 +ADBE,2012-10-10,31.510000228881836 +ADBE,2012-10-11,31.780000686645508 +ADBE,2012-10-12,31.940000534057617 +ADBE,2012-10-15,32.33000183105469 +ADBE,2012-10-16,33.2400016784668 +ADBE,2012-10-17,33.439998626708984 +ADBE,2012-10-18,33.470001220703125 +ADBE,2012-10-19,33.2400016784668 +ADBE,2012-10-22,33.4900016784668 +ADBE,2012-10-23,33.310001373291016 +ADBE,2012-10-24,33.36000061035156 +ADBE,2012-10-25,33.400001525878906 +ADBE,2012-10-26,34.0099983215332 +ADBE,2012-10-31,34.029998779296875 +ADBE,2012-11-01,34.36000061035156 +ADBE,2012-11-02,34.38999938964844 +ADBE,2012-11-05,34.2400016784668 +ADBE,2012-11-06,34.38999938964844 +ADBE,2012-11-07,33.470001220703125 +ADBE,2012-11-08,32.97999954223633 +ADBE,2012-11-09,32.900001525878906 +ADBE,2012-11-12,32.70000076293945 +ADBE,2012-11-13,32.540000915527344 +ADBE,2012-11-14,32.2400016784668 +ADBE,2012-11-15,32.63999938964844 +ADBE,2012-11-16,32.650001525878906 +ADBE,2012-11-19,32.91999816894531 +ADBE,2012-11-20,32.63999938964844 +ADBE,2012-11-21,32.84000015258789 +ADBE,2012-11-23,33.400001525878906 +ADBE,2012-11-26,33.290000915527344 +ADBE,2012-11-27,33.18000030517578 +ADBE,2012-11-28,33.880001068115234 +ADBE,2012-11-29,34.09000015258789 +ADBE,2012-11-30,34.61000061035156 +ADBE,2012-12-03,34.70000076293945 +ADBE,2012-12-04,35.29999923706055 +ADBE,2012-12-05,35.400001525878906 +ADBE,2012-12-06,35.13999938964844 +ADBE,2012-12-07,35.47999954223633 +ADBE,2012-12-10,35.75 +ADBE,2012-12-11,35.540000915527344 +ADBE,2012-12-12,35.959999084472656 +ADBE,2012-12-13,35.529998779296875 +ADBE,2012-12-14,37.560001373291016 +ADBE,2012-12-17,37.41999816894531 +ADBE,2012-12-18,37.4900016784668 +ADBE,2012-12-19,38.09000015258789 +ADBE,2012-12-20,37.869998931884766 +ADBE,2012-12-21,37.709999084472656 +ADBE,2012-12-24,37.529998779296875 +ADBE,2012-12-26,37.54999923706055 +ADBE,2012-12-27,37.29999923706055 +ADBE,2012-12-28,36.900001525878906 +ADBE,2012-12-31,37.68000030517578 +ADBE,2013-01-02,38.34000015258789 +ADBE,2013-01-03,37.75 +ADBE,2013-01-04,38.130001068115234 +ADBE,2013-01-07,37.939998626708984 +ADBE,2013-01-08,38.13999938964844 +ADBE,2013-01-09,38.65999984741211 +ADBE,2013-01-10,38.619998931884766 +ADBE,2013-01-11,38.09000015258789 +ADBE,2013-01-14,38.15999984741211 +ADBE,2013-01-15,38.150001525878906 +ADBE,2013-01-16,37.880001068115234 +ADBE,2013-01-17,37.72999954223633 +ADBE,2013-01-18,37.97999954223633 +ADBE,2013-01-22,37.95000076293945 +ADBE,2013-01-23,38.25 +ADBE,2013-01-24,38.11000061035156 +ADBE,2013-01-25,38.31999969482422 +ADBE,2013-01-28,38.2400016784668 +ADBE,2013-01-29,38.52000045776367 +ADBE,2013-01-30,37.939998626708984 +ADBE,2013-01-31,37.83000183105469 +ADBE,2013-02-01,38.34000015258789 +ADBE,2013-02-04,38.099998474121094 +ADBE,2013-02-05,38.5099983215332 +ADBE,2013-02-06,38.400001525878906 +ADBE,2013-02-07,38.06999969482422 +ADBE,2013-02-08,39.119998931884766 +ADBE,2013-02-11,38.63999938964844 +ADBE,2013-02-12,38.88999938964844 +ADBE,2013-02-13,38.810001373291016 +ADBE,2013-02-14,38.61000061035156 +ADBE,2013-02-15,38.630001068115234 +ADBE,2013-02-19,38.9900016784668 +ADBE,2013-02-20,38.77000045776367 +ADBE,2013-02-21,38.34000015258789 +ADBE,2013-02-22,38.54999923706055 +ADBE,2013-02-25,38.11000061035156 +ADBE,2013-02-26,38.59000015258789 +ADBE,2013-02-27,39.599998474121094 +ADBE,2013-02-28,39.310001373291016 +ADBE,2013-03-01,39.83000183105469 +ADBE,2013-03-04,40.459999084472656 +ADBE,2013-03-05,41.459999084472656 +ADBE,2013-03-06,41.290000915527344 +ADBE,2013-03-07,41.5 +ADBE,2013-03-08,41.5 +ADBE,2013-03-11,41.47999954223633 +ADBE,2013-03-12,41.400001525878906 +ADBE,2013-03-13,41.59000015258789 +ADBE,2013-03-14,41.619998931884766 +ADBE,2013-03-15,41.380001068115234 +ADBE,2013-03-18,41.060001373291016 +ADBE,2013-03-19,40.75 +ADBE,2013-03-20,42.459999084472656 +ADBE,2013-03-21,42.18000030517578 +ADBE,2013-03-22,42.970001220703125 +ADBE,2013-03-25,42.4900016784668 +ADBE,2013-03-26,42.75 +ADBE,2013-03-27,42.65999984741211 +ADBE,2013-03-28,43.52000045776367 +ADBE,2013-04-01,43.380001068115234 +ADBE,2013-04-02,43.849998474121094 +ADBE,2013-04-03,43.70000076293945 +ADBE,2013-04-04,44.209999084472656 +ADBE,2013-04-05,43.380001068115234 +ADBE,2013-04-08,43.790000915527344 +ADBE,2013-04-09,44.16999816894531 +ADBE,2013-04-10,44.70000076293945 +ADBE,2013-04-11,45.209999084472656 +ADBE,2013-04-12,45.029998779296875 +ADBE,2013-04-15,44.599998474121094 +ADBE,2013-04-16,45.279998779296875 +ADBE,2013-04-17,44.900001525878906 +ADBE,2013-04-18,44.459999084472656 +ADBE,2013-04-19,44.7400016784668 +ADBE,2013-04-22,44.529998779296875 +ADBE,2013-04-23,44.869998931884766 +ADBE,2013-04-24,44.66999816894531 +ADBE,2013-04-25,45.04999923706055 +ADBE,2013-04-26,44.90999984741211 +ADBE,2013-04-29,45.060001373291016 +ADBE,2013-04-30,45.08000183105469 +ADBE,2013-05-01,44.709999084472656 +ADBE,2013-05-02,45.689998626708984 +ADBE,2013-05-03,47.0099983215332 +ADBE,2013-05-06,46.4900016784668 +ADBE,2013-05-07,45.599998474121094 +ADBE,2013-05-08,45.31999969482422 +ADBE,2013-05-09,43.970001220703125 +ADBE,2013-05-10,44.02000045776367 +ADBE,2013-05-13,43.61000061035156 +ADBE,2013-05-14,44.040000915527344 +ADBE,2013-05-15,45.06999969482422 +ADBE,2013-05-16,44.560001373291016 +ADBE,2013-05-17,44.61000061035156 +ADBE,2013-05-20,44.290000915527344 +ADBE,2013-05-21,44.02000045776367 +ADBE,2013-05-22,43.16999816894531 +ADBE,2013-05-23,42.77000045776367 +ADBE,2013-05-24,42.43000030517578 +ADBE,2013-05-28,42.90999984741211 +ADBE,2013-05-29,42.599998474121094 +ADBE,2013-05-30,43.189998626708984 +ADBE,2013-05-31,42.90999984741211 +ADBE,2013-06-03,43.459999084472656 +ADBE,2013-06-04,44.38999938964844 +ADBE,2013-06-05,43.84000015258789 +ADBE,2013-06-06,43.56999969482422 +ADBE,2013-06-07,44.119998931884766 +ADBE,2013-06-10,44.09000015258789 +ADBE,2013-06-11,43.119998931884766 +ADBE,2013-06-12,42.720001220703125 +ADBE,2013-06-13,43.29999923706055 +ADBE,2013-06-14,42.84000015258789 +ADBE,2013-06-17,43.38999938964844 +ADBE,2013-06-18,43.36000061035156 +ADBE,2013-06-19,45.779998779296875 +ADBE,2013-06-20,44.900001525878906 +ADBE,2013-06-21,44.77000045776367 +ADBE,2013-06-24,43.599998474121094 +ADBE,2013-06-25,44.369998931884766 +ADBE,2013-06-26,45.68000030517578 +ADBE,2013-06-27,45.93000030517578 +ADBE,2013-06-28,45.560001373291016 +ADBE,2013-07-01,46.2400016784668 +ADBE,2013-07-02,46.029998779296875 +ADBE,2013-07-03,46.41999816894531 +ADBE,2013-07-05,47.0 +ADBE,2013-07-08,46.630001068115234 +ADBE,2013-07-09,47.2599983215332 +ADBE,2013-07-10,47.25 +ADBE,2013-07-11,47.9900016784668 +ADBE,2013-07-12,48.38999938964844 +ADBE,2013-07-15,48.119998931884766 +ADBE,2013-07-16,47.4900016784668 +ADBE,2013-07-17,48.040000915527344 +ADBE,2013-07-18,48.189998626708984 +ADBE,2013-07-19,48.06999969482422 +ADBE,2013-07-22,48.279998779296875 +ADBE,2013-07-23,48.06999969482422 +ADBE,2013-07-24,47.79999923706055 +ADBE,2013-07-25,47.790000915527344 +ADBE,2013-07-26,47.63999938964844 +ADBE,2013-07-29,47.16999816894531 +ADBE,2013-07-30,47.36000061035156 +ADBE,2013-07-31,47.279998779296875 +ADBE,2013-08-01,47.70000076293945 +ADBE,2013-08-02,47.45000076293945 +ADBE,2013-08-05,47.630001068115234 +ADBE,2013-08-06,47.38999938964844 +ADBE,2013-08-07,47.099998474121094 +ADBE,2013-08-08,47.5099983215332 +ADBE,2013-08-09,47.18000030517578 +ADBE,2013-08-12,47.20000076293945 +ADBE,2013-08-13,47.13999938964844 +ADBE,2013-08-14,46.84000015258789 +ADBE,2013-08-15,45.869998931884766 +ADBE,2013-08-16,45.400001525878906 +ADBE,2013-08-19,44.88999938964844 +ADBE,2013-08-20,45.06999969482422 +ADBE,2013-08-21,45.13999938964844 +ADBE,2013-08-22,45.68000030517578 +ADBE,2013-08-23,45.77000045776367 +ADBE,2013-08-26,46.060001373291016 +ADBE,2013-08-27,45.5 +ADBE,2013-08-28,45.529998779296875 +ADBE,2013-08-29,45.93000030517578 +ADBE,2013-08-30,45.75 +ADBE,2013-09-03,45.880001068115234 +ADBE,2013-09-04,46.93000030517578 +ADBE,2013-09-05,46.72999954223633 +ADBE,2013-09-06,46.869998931884766 +ADBE,2013-09-09,47.25 +ADBE,2013-09-10,48.02000045776367 +ADBE,2013-09-11,48.20000076293945 +ADBE,2013-09-12,47.63999938964844 +ADBE,2013-09-13,47.7599983215332 +ADBE,2013-09-16,48.13999938964844 +ADBE,2013-09-17,48.13999938964844 +ADBE,2013-09-18,52.58000183105469 +ADBE,2013-09-19,51.869998931884766 +ADBE,2013-09-20,52.310001373291016 +ADBE,2013-09-23,51.79999923706055 +ADBE,2013-09-24,51.41999816894531 +ADBE,2013-09-25,51.869998931884766 +ADBE,2013-09-26,52.099998474121094 +ADBE,2013-09-27,52.029998779296875 +ADBE,2013-09-30,51.939998626708984 +ADBE,2013-10-01,52.43000030517578 +ADBE,2013-10-02,51.52000045776367 +ADBE,2013-10-03,50.880001068115234 +ADBE,2013-10-04,51.56999969482422 +ADBE,2013-10-07,50.81999969482422 +ADBE,2013-10-08,49.58000183105469 +ADBE,2013-10-09,49.45000076293945 +ADBE,2013-10-10,51.16999816894531 +ADBE,2013-10-11,52.189998626708984 +ADBE,2013-10-14,52.630001068115234 +ADBE,2013-10-15,51.93000030517578 +ADBE,2013-10-16,51.90999984741211 +ADBE,2013-10-17,52.06999969482422 +ADBE,2013-10-18,52.630001068115234 +ADBE,2013-10-21,53.08000183105469 +ADBE,2013-10-22,53.16999816894531 +ADBE,2013-10-23,53.060001373291016 +ADBE,2013-10-24,54.209999084472656 +ADBE,2013-10-25,53.810001373291016 +ADBE,2013-10-28,53.93000030517578 +ADBE,2013-10-29,54.86000061035156 +ADBE,2013-10-30,54.099998474121094 +ADBE,2013-10-31,54.220001220703125 +ADBE,2013-11-01,54.61000061035156 +ADBE,2013-11-04,55.38999938964844 +ADBE,2013-11-05,54.790000915527344 +ADBE,2013-11-06,54.880001068115234 +ADBE,2013-11-07,53.16999816894531 +ADBE,2013-11-08,54.84000015258789 +ADBE,2013-11-11,56.18000030517578 +ADBE,2013-11-12,56.2400016784668 +ADBE,2013-11-13,57.54999923706055 +ADBE,2013-11-14,57.16999816894531 +ADBE,2013-11-15,57.349998474121094 +ADBE,2013-11-18,56.599998474121094 +ADBE,2013-11-19,55.77000045776367 +ADBE,2013-11-20,55.939998626708984 +ADBE,2013-11-21,56.22999954223633 +ADBE,2013-11-22,56.40999984741211 +ADBE,2013-11-25,56.95000076293945 +ADBE,2013-11-26,56.70000076293945 +ADBE,2013-11-27,56.90999984741211 +ADBE,2013-11-29,56.779998779296875 +ADBE,2013-12-02,56.7599983215332 +ADBE,2013-12-03,56.400001525878906 +ADBE,2013-12-04,56.04999923706055 +ADBE,2013-12-05,55.040000915527344 +ADBE,2013-12-06,55.599998474121094 +ADBE,2013-12-09,55.439998626708984 +ADBE,2013-12-10,55.31999969482422 +ADBE,2013-12-11,54.63999938964844 +ADBE,2013-12-12,53.9900016784668 +ADBE,2013-12-13,60.88999938964844 +ADBE,2013-12-16,58.5 +ADBE,2013-12-17,57.66999816894531 +ADBE,2013-12-18,59.040000915527344 +ADBE,2013-12-19,58.130001068115234 +ADBE,2013-12-20,59.2599983215332 +ADBE,2013-12-23,59.470001220703125 +ADBE,2013-12-24,59.529998779296875 +ADBE,2013-12-26,59.58000183105469 +ADBE,2013-12-27,59.5099983215332 +ADBE,2013-12-30,59.54999923706055 +ADBE,2013-12-31,59.880001068115234 +ADBE,2014-01-02,59.290000915527344 +ADBE,2014-01-03,59.15999984741211 +ADBE,2014-01-06,58.119998931884766 +ADBE,2014-01-07,58.970001220703125 +ADBE,2014-01-08,58.900001525878906 +ADBE,2014-01-09,59.09000015258789 +ADBE,2014-01-10,59.529998779296875 +ADBE,2014-01-13,58.599998474121094 +ADBE,2014-01-14,60.369998931884766 +ADBE,2014-01-15,61.68000030517578 +ADBE,2014-01-16,61.630001068115234 +ADBE,2014-01-17,61.369998931884766 +ADBE,2014-01-21,60.849998474121094 +ADBE,2014-01-22,61.77000045776367 +ADBE,2014-01-23,60.880001068115234 +ADBE,2014-01-24,59.09000015258789 +ADBE,2014-01-27,58.36000061035156 +ADBE,2014-01-28,59.11000061035156 +ADBE,2014-01-29,58.459999084472656 +ADBE,2014-01-30,59.38999938964844 +ADBE,2014-01-31,59.189998626708984 +ADBE,2014-02-03,58.09000015258789 +ADBE,2014-02-04,59.720001220703125 +ADBE,2014-02-05,61.0 +ADBE,2014-02-06,61.34000015258789 +ADBE,2014-02-07,62.880001068115234 +ADBE,2014-02-10,63.779998779296875 +ADBE,2014-02-11,63.970001220703125 +ADBE,2014-02-12,65.13999938964844 +ADBE,2014-02-13,67.04000091552734 +ADBE,2014-02-14,68.33999633789062 +ADBE,2014-02-18,68.66000366210938 +ADBE,2014-02-19,67.98999786376953 +ADBE,2014-02-20,68.4800033569336 +ADBE,2014-02-21,68.22000122070312 +ADBE,2014-02-24,68.7699966430664 +ADBE,2014-02-25,68.01000213623047 +ADBE,2014-02-26,67.81999969482422 +ADBE,2014-02-27,69.91999816894531 +ADBE,2014-02-28,68.62999725341797 +ADBE,2014-03-03,67.86000061035156 +ADBE,2014-03-04,68.5999984741211 +ADBE,2014-03-05,68.9000015258789 +ADBE,2014-03-06,68.91999816894531 +ADBE,2014-03-07,68.5199966430664 +ADBE,2014-03-10,68.04000091552734 +ADBE,2014-03-11,67.47000122070312 +ADBE,2014-03-12,68.05999755859375 +ADBE,2014-03-13,67.08000183105469 +ADBE,2014-03-14,67.19000244140625 +ADBE,2014-03-17,68.16999816894531 +ADBE,2014-03-18,68.5199966430664 +ADBE,2014-03-19,67.62999725341797 +ADBE,2014-03-20,68.48999786376953 +ADBE,2014-03-21,67.13999938964844 +ADBE,2014-03-24,65.23999786376953 +ADBE,2014-03-25,65.80999755859375 +ADBE,2014-03-26,63.900001525878906 +ADBE,2014-03-27,64.52999877929688 +ADBE,2014-03-28,64.87999725341797 +ADBE,2014-03-31,65.73999786376953 +ADBE,2014-04-01,65.93000030517578 +ADBE,2014-04-02,65.4800033569336 +ADBE,2014-04-03,62.45000076293945 +ADBE,2014-04-04,61.31999969482422 +ADBE,2014-04-07,60.470001220703125 +ADBE,2014-04-08,61.81999969482422 +ADBE,2014-04-09,63.459999084472656 +ADBE,2014-04-10,61.4900016784668 +ADBE,2014-04-11,60.5 +ADBE,2014-04-14,61.38999938964844 +ADBE,2014-04-15,62.11000061035156 +ADBE,2014-04-16,63.040000915527344 +ADBE,2014-04-17,64.04000091552734 +ADBE,2014-04-21,64.30000305175781 +ADBE,2014-04-22,64.4800033569336 +ADBE,2014-04-23,64.38999938964844 +ADBE,2014-04-24,63.220001220703125 +ADBE,2014-04-25,61.61000061035156 +ADBE,2014-04-28,60.400001525878906 +ADBE,2014-04-29,60.90999984741211 +ADBE,2014-04-30,61.689998626708984 +ADBE,2014-05-01,62.59000015258789 +ADBE,2014-05-02,61.560001373291016 +ADBE,2014-05-05,61.439998626708984 +ADBE,2014-05-06,59.439998626708984 +ADBE,2014-05-07,58.630001068115234 +ADBE,2014-05-08,59.08000183105469 +ADBE,2014-05-09,59.59000015258789 +ADBE,2014-05-12,60.70000076293945 +ADBE,2014-05-13,60.810001373291016 +ADBE,2014-05-14,60.880001068115234 +ADBE,2014-05-15,60.20000076293945 +ADBE,2014-05-16,61.63999938964844 +ADBE,2014-05-19,62.20000076293945 +ADBE,2014-05-20,61.709999084472656 +ADBE,2014-05-21,62.470001220703125 +ADBE,2014-05-22,63.150001525878906 +ADBE,2014-05-23,64.30000305175781 +ADBE,2014-05-27,65.25 +ADBE,2014-05-28,64.83999633789062 +ADBE,2014-05-29,65.44999694824219 +ADBE,2014-05-30,64.54000091552734 +ADBE,2014-06-02,64.63999938964844 +ADBE,2014-06-03,64.08999633789062 +ADBE,2014-06-04,64.16999816894531 +ADBE,2014-06-05,65.47000122070312 +ADBE,2014-06-06,66.91000366210938 +ADBE,2014-06-09,66.93000030517578 +ADBE,2014-06-10,66.95999908447266 +ADBE,2014-06-11,67.45999908447266 +ADBE,2014-06-12,66.55999755859375 +ADBE,2014-06-13,66.81999969482422 +ADBE,2014-06-16,67.62000274658203 +ADBE,2014-06-17,67.54000091552734 +ADBE,2014-06-18,73.08000183105469 +ADBE,2014-06-19,72.94999694824219 +ADBE,2014-06-20,72.61000061035156 +ADBE,2014-06-23,72.88999938964844 +ADBE,2014-06-24,72.37999725341797 +ADBE,2014-06-25,72.44000244140625 +ADBE,2014-06-26,72.8499984741211 +ADBE,2014-06-27,72.0 +ADBE,2014-06-30,72.36000061035156 +ADBE,2014-07-01,73.01000213623047 +ADBE,2014-07-02,72.76000213623047 +ADBE,2014-07-03,73.56999969482422 +ADBE,2014-07-07,72.68000030517578 +ADBE,2014-07-08,71.13999938964844 +ADBE,2014-07-09,71.56999969482422 +ADBE,2014-07-10,71.69999694824219 +ADBE,2014-07-11,72.26000213623047 +ADBE,2014-07-14,72.87999725341797 +ADBE,2014-07-15,72.29000091552734 +ADBE,2014-07-16,72.37999725341797 +ADBE,2014-07-17,71.38999938964844 +ADBE,2014-07-18,72.55000305175781 +ADBE,2014-07-21,71.95999908447266 +ADBE,2014-07-22,72.26000213623047 +ADBE,2014-07-23,72.04000091552734 +ADBE,2014-07-24,72.80000305175781 +ADBE,2014-07-25,72.62000274658203 +ADBE,2014-07-28,72.69999694824219 +ADBE,2014-07-29,72.2699966430664 +ADBE,2014-07-30,71.88999938964844 +ADBE,2014-07-31,69.25 +ADBE,2014-08-01,68.94000244140625 +ADBE,2014-08-04,68.7699966430664 +ADBE,2014-08-05,68.97000122070312 +ADBE,2014-08-06,68.2300033569336 +ADBE,2014-08-07,67.83000183105469 +ADBE,2014-08-08,68.38999938964844 +ADBE,2014-08-11,68.97000122070312 +ADBE,2014-08-12,68.79000091552734 +ADBE,2014-08-13,69.79000091552734 +ADBE,2014-08-14,70.05000305175781 +ADBE,2014-08-15,70.06999969482422 +ADBE,2014-08-18,71.05999755859375 +ADBE,2014-08-19,72.05000305175781 +ADBE,2014-08-20,71.0199966430664 +ADBE,2014-08-21,71.7300033569336 +ADBE,2014-08-22,72.04000091552734 +ADBE,2014-08-25,71.81999969482422 +ADBE,2014-08-26,71.52999877929688 +ADBE,2014-08-27,71.55000305175781 +ADBE,2014-08-28,71.37000274658203 +ADBE,2014-08-29,71.9000015258789 +ADBE,2014-09-02,72.0999984741211 +ADBE,2014-09-03,72.43000030517578 +ADBE,2014-09-04,72.45999908447266 +ADBE,2014-09-05,73.12999725341797 +ADBE,2014-09-08,73.38999938964844 +ADBE,2014-09-09,72.41999816894531 +ADBE,2014-09-10,72.33000183105469 +ADBE,2014-09-11,72.41999816894531 +ADBE,2014-09-12,70.9800033569336 +ADBE,2014-09-15,70.2699966430664 +ADBE,2014-09-16,70.7300033569336 +ADBE,2014-09-17,67.30000305175781 +ADBE,2014-09-18,67.91000366210938 +ADBE,2014-09-19,66.94000244140625 +ADBE,2014-09-22,67.19999694824219 +ADBE,2014-09-23,67.79000091552734 +ADBE,2014-09-24,69.02999877929688 +ADBE,2014-09-25,67.70999908447266 +ADBE,2014-09-26,68.36000061035156 +ADBE,2014-09-29,69.22000122070312 +ADBE,2014-09-30,69.19000244140625 +ADBE,2014-10-01,67.54000091552734 +ADBE,2014-10-02,67.05999755859375 +ADBE,2014-10-03,68.4000015258789 +ADBE,2014-10-06,67.66999816894531 +ADBE,2014-10-07,65.95999908447266 +ADBE,2014-10-08,67.98999786376953 +ADBE,2014-10-09,65.66000366210938 +ADBE,2014-10-10,63.290000915527344 +ADBE,2014-10-13,61.68000030517578 +ADBE,2014-10-14,60.880001068115234 +ADBE,2014-10-15,62.189998626708984 +ADBE,2014-10-16,62.86000061035156 +ADBE,2014-10-17,64.5199966430664 +ADBE,2014-10-20,64.68000030517578 +ADBE,2014-10-21,66.43000030517578 +ADBE,2014-10-22,65.04000091552734 +ADBE,2014-10-23,65.91999816894531 +ADBE,2014-10-24,67.01000213623047 +ADBE,2014-10-27,67.02999877929688 +ADBE,2014-10-28,68.37000274658203 +ADBE,2014-10-29,67.93000030517578 +ADBE,2014-10-30,68.56999969482422 +ADBE,2014-10-31,70.12000274658203 +ADBE,2014-11-03,69.91000366210938 +ADBE,2014-11-04,71.06999969482422 +ADBE,2014-11-05,71.37000274658203 +ADBE,2014-11-06,72.0999984741211 +ADBE,2014-11-07,71.5999984741211 +ADBE,2014-11-10,71.69999694824219 +ADBE,2014-11-11,71.69999694824219 +ADBE,2014-11-12,71.41000366210938 +ADBE,2014-11-13,71.72000122070312 +ADBE,2014-11-14,71.41999816894531 +ADBE,2014-11-17,69.97000122070312 +ADBE,2014-11-18,70.83000183105469 +ADBE,2014-11-19,70.81999969482422 +ADBE,2014-11-20,70.44000244140625 +ADBE,2014-11-21,71.31999969482422 +ADBE,2014-11-24,71.22000122070312 +ADBE,2014-11-25,72.0 +ADBE,2014-11-26,72.9800033569336 +ADBE,2014-11-28,73.68000030517578 +ADBE,2014-12-01,73.75 +ADBE,2014-12-02,73.47000122070312 +ADBE,2014-12-03,73.18000030517578 +ADBE,2014-12-04,73.02999877929688 +ADBE,2014-12-05,72.4000015258789 +ADBE,2014-12-08,72.05000305175781 +ADBE,2014-12-09,71.56999969482422 +ADBE,2014-12-10,69.8499984741211 +ADBE,2014-12-11,69.73999786376953 +ADBE,2014-12-12,76.0199966430664 +ADBE,2014-12-15,73.04000091552734 +ADBE,2014-12-16,72.31999969482422 +ADBE,2014-12-17,74.0 +ADBE,2014-12-18,74.88999938964844 +ADBE,2014-12-19,74.44999694824219 +ADBE,2014-12-22,74.5 +ADBE,2014-12-23,74.37999725341797 +ADBE,2014-12-24,74.73999786376953 +ADBE,2014-12-26,74.66999816894531 +ADBE,2014-12-29,74.12999725341797 +ADBE,2014-12-30,73.08000183105469 +ADBE,2014-12-31,72.69999694824219 +ADBE,2015-01-02,72.33999633789062 +ADBE,2015-01-05,71.9800033569336 +ADBE,2015-01-06,70.52999877929688 +ADBE,2015-01-07,71.11000061035156 +ADBE,2015-01-08,72.91999816894531 +ADBE,2015-01-09,71.83999633789062 +ADBE,2015-01-12,71.12000274658203 +ADBE,2015-01-13,70.58999633789062 +ADBE,2015-01-14,69.98999786376953 +ADBE,2015-01-15,70.29000091552734 +ADBE,2015-01-16,71.7300033569336 +ADBE,2015-01-20,71.48999786376953 +ADBE,2015-01-21,71.54000091552734 +ADBE,2015-01-22,73.4800033569336 +ADBE,2015-01-23,74.05999755859375 +ADBE,2015-01-26,72.73999786376953 +ADBE,2015-01-27,71.45999908447266 +ADBE,2015-01-28,70.25 +ADBE,2015-01-29,71.63999938964844 +ADBE,2015-01-30,70.12999725341797 +ADBE,2015-02-02,71.11000061035156 +ADBE,2015-02-03,71.91999816894531 +ADBE,2015-02-04,72.27999877929688 +ADBE,2015-02-05,73.0999984741211 +ADBE,2015-02-06,72.54000091552734 +ADBE,2015-02-09,72.33000183105469 +ADBE,2015-02-10,72.76000213623047 +ADBE,2015-02-11,73.01000213623047 +ADBE,2015-02-12,74.58999633789062 +ADBE,2015-02-13,76.51000213623047 +ADBE,2015-02-17,77.12999725341797 +ADBE,2015-02-18,77.7300033569336 +ADBE,2015-02-19,77.7300033569336 +ADBE,2015-02-20,78.55000305175781 +ADBE,2015-02-23,78.0999984741211 +ADBE,2015-02-24,77.68000030517578 +ADBE,2015-02-25,78.06999969482422 +ADBE,2015-02-26,78.95999908447266 +ADBE,2015-02-27,79.0999984741211 +ADBE,2015-03-02,79.79000091552734 +ADBE,2015-03-03,78.98999786376953 +ADBE,2015-03-04,77.62999725341797 +ADBE,2015-03-05,78.62000274658203 +ADBE,2015-03-06,77.55000305175781 +ADBE,2015-03-09,77.93000030517578 +ADBE,2015-03-10,76.01000213623047 +ADBE,2015-03-11,76.01000213623047 +ADBE,2015-03-12,77.4000015258789 +ADBE,2015-03-13,77.62000274658203 +ADBE,2015-03-16,78.33000183105469 +ADBE,2015-03-17,79.66000366210938 +ADBE,2015-03-18,76.88999938964844 +ADBE,2015-03-19,77.13999938964844 +ADBE,2015-03-20,77.36000061035156 +ADBE,2015-03-23,76.3499984741211 +ADBE,2015-03-24,75.44999694824219 +ADBE,2015-03-25,73.12999725341797 +ADBE,2015-03-26,72.97000122070312 +ADBE,2015-03-27,73.30999755859375 +ADBE,2015-03-30,73.5999984741211 +ADBE,2015-03-31,73.94000244140625 +ADBE,2015-04-01,75.06999969482422 +ADBE,2015-04-02,75.68000030517578 +ADBE,2015-04-06,76.2300033569336 +ADBE,2015-04-07,75.6500015258789 +ADBE,2015-04-08,75.44000244140625 +ADBE,2015-04-09,76.33000183105469 +ADBE,2015-04-10,76.52999877929688 +ADBE,2015-04-13,76.0199966430664 +ADBE,2015-04-14,75.94999694824219 +ADBE,2015-04-15,76.02999877929688 +ADBE,2015-04-16,75.1500015258789 +ADBE,2015-04-17,73.1500015258789 +ADBE,2015-04-20,73.91999816894531 +ADBE,2015-04-21,74.62000274658203 +ADBE,2015-04-22,75.5 +ADBE,2015-04-23,76.5199966430664 +ADBE,2015-04-24,76.54000091552734 +ADBE,2015-04-27,76.55000305175781 +ADBE,2015-04-28,76.0199966430664 +ADBE,2015-04-29,76.6500015258789 +ADBE,2015-04-30,76.05999755859375 +ADBE,2015-05-01,76.43000030517578 +ADBE,2015-05-04,75.8499984741211 +ADBE,2015-05-05,75.0 +ADBE,2015-05-06,74.4800033569336 +ADBE,2015-05-07,74.7300033569336 +ADBE,2015-05-08,76.30999755859375 +ADBE,2015-05-11,76.79000091552734 +ADBE,2015-05-12,76.56999969482422 +ADBE,2015-05-13,77.08000183105469 +ADBE,2015-05-14,79.43000030517578 +ADBE,2015-05-15,78.91999816894531 +ADBE,2015-05-18,79.41000366210938 +ADBE,2015-05-19,79.62000274658203 +ADBE,2015-05-20,79.61000061035156 +ADBE,2015-05-21,80.55999755859375 +ADBE,2015-05-22,80.04000091552734 +ADBE,2015-05-26,79.36000061035156 +ADBE,2015-05-27,80.16000366210938 +ADBE,2015-05-28,80.0199966430664 +ADBE,2015-05-29,79.08999633789062 +ADBE,2015-06-01,79.87000274658203 +ADBE,2015-06-02,79.81999969482422 +ADBE,2015-06-03,80.12999725341797 +ADBE,2015-06-04,78.75 +ADBE,2015-06-05,78.86000061035156 +ADBE,2015-06-08,78.16000366210938 +ADBE,2015-06-09,77.9000015258789 +ADBE,2015-06-10,79.55999755859375 +ADBE,2015-06-11,79.6500015258789 +ADBE,2015-06-12,79.86000061035156 +ADBE,2015-06-15,78.9000015258789 +ADBE,2015-06-16,79.94000244140625 +ADBE,2015-06-17,77.91000366210938 +ADBE,2015-06-18,79.38999938964844 +ADBE,2015-06-19,79.69999694824219 +ADBE,2015-06-22,82.27999877929688 +ADBE,2015-06-23,83.55000305175781 +ADBE,2015-06-24,83.4000015258789 +ADBE,2015-06-25,83.94000244140625 +ADBE,2015-06-26,82.73999786376953 +ADBE,2015-06-29,81.27999877929688 +ADBE,2015-06-30,81.01000213623047 +ADBE,2015-07-01,80.94000244140625 +ADBE,2015-07-02,80.75 +ADBE,2015-07-06,80.5 +ADBE,2015-07-07,80.58999633789062 +ADBE,2015-07-08,79.98999786376953 +ADBE,2015-07-09,80.47000122070312 +ADBE,2015-07-10,80.58999633789062 +ADBE,2015-07-13,81.44000244140625 +ADBE,2015-07-14,81.88999938964844 +ADBE,2015-07-15,82.12000274658203 +ADBE,2015-07-16,82.5199966430664 +ADBE,2015-07-17,82.0999984741211 +ADBE,2015-07-20,82.08999633789062 +ADBE,2015-07-21,81.19000244140625 +ADBE,2015-07-22,80.7300033569336 +ADBE,2015-07-23,80.63999938964844 +ADBE,2015-07-24,80.9800033569336 +ADBE,2015-07-27,79.93000030517578 +ADBE,2015-07-28,80.58999633789062 +ADBE,2015-07-29,80.25 +ADBE,2015-07-30,81.29000091552734 +ADBE,2015-07-31,81.98999786376953 +ADBE,2015-08-03,81.4000015258789 +ADBE,2015-08-04,82.05999755859375 +ADBE,2015-08-05,83.37999725341797 +ADBE,2015-08-06,82.19000244140625 +ADBE,2015-08-07,82.69000244140625 +ADBE,2015-08-10,83.62000274658203 +ADBE,2015-08-11,83.9000015258789 +ADBE,2015-08-12,83.81999969482422 +ADBE,2015-08-13,84.30999755859375 +ADBE,2015-08-14,86.12000274658203 +ADBE,2015-08-17,86.7699966430664 +ADBE,2015-08-18,86.44999694824219 +ADBE,2015-08-19,85.4800033569336 +ADBE,2015-08-20,82.69000244140625 +ADBE,2015-08-21,78.87000274658203 +ADBE,2015-08-24,74.2699966430664 +ADBE,2015-08-25,74.56999969482422 +ADBE,2015-08-26,77.33000183105469 +ADBE,2015-08-27,78.91000366210938 +ADBE,2015-08-28,79.4000015258789 +ADBE,2015-08-31,78.56999969482422 +ADBE,2015-09-01,75.98999786376953 +ADBE,2015-09-02,77.25 +ADBE,2015-09-03,78.31999969482422 +ADBE,2015-09-04,76.88999938964844 +ADBE,2015-09-08,79.77999877929688 +ADBE,2015-09-09,78.5199966430664 +ADBE,2015-09-10,78.69999694824219 +ADBE,2015-09-11,79.19000244140625 +ADBE,2015-09-14,78.45999908447266 +ADBE,2015-09-15,79.52999877929688 +ADBE,2015-09-16,80.52999877929688 +ADBE,2015-09-17,80.30999755859375 +ADBE,2015-09-18,81.25 +ADBE,2015-09-21,83.31999969482422 +ADBE,2015-09-22,84.66000366210938 +ADBE,2015-09-23,85.5 +ADBE,2015-09-24,83.91000366210938 +ADBE,2015-09-25,83.12999725341797 +ADBE,2015-09-28,80.5199966430664 +ADBE,2015-09-29,79.83000183105469 +ADBE,2015-09-30,82.22000122070312 +ADBE,2015-10-01,83.75 +ADBE,2015-10-02,83.98999786376953 +ADBE,2015-10-05,85.83999633789062 +ADBE,2015-10-06,85.1500015258789 +ADBE,2015-10-07,80.6500015258789 +ADBE,2015-10-08,82.26000213623047 +ADBE,2015-10-09,83.81999969482422 +ADBE,2015-10-12,83.91999816894531 +ADBE,2015-10-13,83.6500015258789 +ADBE,2015-10-14,83.80000305175781 +ADBE,2015-10-15,86.7699966430664 +ADBE,2015-10-16,88.66999816894531 +ADBE,2015-10-19,88.4000015258789 +ADBE,2015-10-20,86.83999633789062 +ADBE,2015-10-21,86.12999725341797 +ADBE,2015-10-22,88.45999908447266 +ADBE,2015-10-23,87.86000061035156 +ADBE,2015-10-26,88.83999633789062 +ADBE,2015-10-27,88.05000305175781 +ADBE,2015-10-28,88.5 +ADBE,2015-10-29,88.12000274658203 +ADBE,2015-10-30,88.66000366210938 +ADBE,2015-11-02,89.91000366210938 +ADBE,2015-11-03,90.36000061035156 +ADBE,2015-11-04,91.01000213623047 +ADBE,2015-11-05,90.55000305175781 +ADBE,2015-11-06,90.69000244140625 +ADBE,2015-11-09,89.80000305175781 +ADBE,2015-11-10,90.27999877929688 +ADBE,2015-11-11,91.20999908447266 +ADBE,2015-11-12,90.83999633789062 +ADBE,2015-11-13,89.0199966430664 +ADBE,2015-11-16,89.7699966430664 +ADBE,2015-11-17,90.29000091552734 +ADBE,2015-11-18,91.2699966430664 +ADBE,2015-11-19,91.76000213623047 +ADBE,2015-11-20,91.80999755859375 +ADBE,2015-11-23,91.95999908447266 +ADBE,2015-11-24,92.0 +ADBE,2015-11-25,91.7699966430664 +ADBE,2015-11-27,92.16999816894531 +ADBE,2015-11-30,91.45999908447266 +ADBE,2015-12-01,92.55000305175781 +ADBE,2015-12-02,92.0199966430664 +ADBE,2015-12-03,89.91000366210938 +ADBE,2015-12-04,92.58000183105469 +ADBE,2015-12-07,89.5999984741211 +ADBE,2015-12-08,91.72000122070312 +ADBE,2015-12-09,89.55999755859375 +ADBE,2015-12-10,88.95999908447266 +ADBE,2015-12-11,91.41999816894531 +ADBE,2015-12-14,93.26000213623047 +ADBE,2015-12-15,94.0199966430664 +ADBE,2015-12-16,95.55999755859375 +ADBE,2015-12-17,94.19999694824219 +ADBE,2015-12-18,91.30999755859375 +ADBE,2015-12-21,91.62000274658203 +ADBE,2015-12-22,93.81999969482422 +ADBE,2015-12-23,94.69999694824219 +ADBE,2015-12-24,94.30000305175781 +ADBE,2015-12-28,94.19999694824219 +ADBE,2015-12-29,95.33000183105469 +ADBE,2015-12-30,95.27999877929688 +ADBE,2015-12-31,93.94000244140625 +ADBE,2016-01-04,91.97000122070312 +ADBE,2016-01-05,92.33999633789062 +ADBE,2016-01-06,91.0199966430664 +ADBE,2016-01-07,89.11000061035156 +ADBE,2016-01-08,87.8499984741211 +ADBE,2016-01-11,89.37999725341797 +ADBE,2016-01-12,89.81999969482422 +ADBE,2016-01-13,88.30000305175781 +ADBE,2016-01-14,89.80000305175781 +ADBE,2016-01-15,89.16999816894531 +ADBE,2016-01-19,89.18000030517578 +ADBE,2016-01-20,87.94000244140625 +ADBE,2016-01-21,88.0 +ADBE,2016-01-22,89.62999725341797 +ADBE,2016-01-25,86.7699966430664 +ADBE,2016-01-26,86.88999938964844 +ADBE,2016-01-27,84.8499984741211 +ADBE,2016-01-28,84.5199966430664 +ADBE,2016-01-29,89.12999725341797 +ADBE,2016-02-01,89.61000061035156 +ADBE,2016-02-02,87.94999694824219 +ADBE,2016-02-03,87.98999786376953 +ADBE,2016-02-04,86.36000061035156 +ADBE,2016-02-05,79.19999694824219 +ADBE,2016-02-08,74.94000244140625 +ADBE,2016-02-09,73.8499984741211 +ADBE,2016-02-10,75.52999877929688 +ADBE,2016-02-11,74.94000244140625 +ADBE,2016-02-12,76.66999816894531 +ADBE,2016-02-16,78.87999725341797 +ADBE,2016-02-17,81.8499984741211 +ADBE,2016-02-18,80.52999877929688 +ADBE,2016-02-19,80.87000274658203 +ADBE,2016-02-22,83.80000305175781 +ADBE,2016-02-23,83.06999969482422 +ADBE,2016-02-24,83.41999816894531 +ADBE,2016-02-25,86.68000030517578 +ADBE,2016-02-26,86.5999984741211 +ADBE,2016-02-29,85.1500015258789 +ADBE,2016-03-01,88.37000274658203 +ADBE,2016-03-02,88.38999938964844 +ADBE,2016-03-03,87.20999908447266 +ADBE,2016-03-04,86.18000030517578 +ADBE,2016-03-07,85.11000061035156 +ADBE,2016-03-08,84.3499984741211 +ADBE,2016-03-09,85.2699966430664 +ADBE,2016-03-10,84.8499984741211 +ADBE,2016-03-11,86.0 +ADBE,2016-03-14,87.01000213623047 +ADBE,2016-03-15,86.83000183105469 +ADBE,2016-03-16,88.16999816894531 +ADBE,2016-03-17,89.95999908447266 +ADBE,2016-03-18,93.41999816894531 +ADBE,2016-03-21,92.5 +ADBE,2016-03-22,92.55999755859375 +ADBE,2016-03-23,92.16000366210938 +ADBE,2016-03-24,92.5199966430664 +ADBE,2016-03-28,92.4000015258789 +ADBE,2016-03-29,93.22000122070312 +ADBE,2016-03-30,93.77999877929688 +ADBE,2016-03-31,93.80000305175781 +ADBE,2016-04-01,95.16000366210938 +ADBE,2016-04-04,94.5 +ADBE,2016-04-05,94.16999816894531 +ADBE,2016-04-06,95.4000015258789 +ADBE,2016-04-07,93.77999877929688 +ADBE,2016-04-08,94.06999969482422 +ADBE,2016-04-11,92.94999694824219 +ADBE,2016-04-12,93.41999816894531 +ADBE,2016-04-13,94.52999877929688 +ADBE,2016-04-14,94.44000244140625 +ADBE,2016-04-15,95.16000366210938 +ADBE,2016-04-18,96.55000305175781 +ADBE,2016-04-19,96.5199966430664 +ADBE,2016-04-20,96.33000183105469 +ADBE,2016-04-21,96.37000274658203 +ADBE,2016-04-22,94.79000091552734 +ADBE,2016-04-25,95.80000305175781 +ADBE,2016-04-26,96.1500015258789 +ADBE,2016-04-27,95.63999938964844 +ADBE,2016-04-28,93.63999938964844 +ADBE,2016-04-29,94.22000122070312 +ADBE,2016-05-02,94.9000015258789 +ADBE,2016-05-03,93.66000366210938 +ADBE,2016-05-04,92.94000244140625 +ADBE,2016-05-05,93.5 +ADBE,2016-05-06,94.30000305175781 +ADBE,2016-05-09,94.61000061035156 +ADBE,2016-05-10,96.5199966430664 +ADBE,2016-05-11,96.0999984741211 +ADBE,2016-05-12,95.95999908447266 +ADBE,2016-05-13,95.97000122070312 +ADBE,2016-05-16,97.2300033569336 +ADBE,2016-05-17,95.93000030517578 +ADBE,2016-05-18,96.69999694824219 +ADBE,2016-05-19,95.87999725341797 +ADBE,2016-05-20,96.87999725341797 +ADBE,2016-05-23,96.62000274658203 +ADBE,2016-05-24,99.62999725341797 +ADBE,2016-05-25,99.61000061035156 +ADBE,2016-05-26,99.37000274658203 +ADBE,2016-05-27,100.13999938964844 +ADBE,2016-05-31,99.47000122070312 +ADBE,2016-06-01,100.04000091552734 +ADBE,2016-06-02,100.16999816894531 +ADBE,2016-06-03,98.69999694824219 +ADBE,2016-06-06,99.12000274658203 +ADBE,2016-06-07,98.5199966430664 +ADBE,2016-06-08,98.68000030517578 +ADBE,2016-06-09,98.06999969482422 +ADBE,2016-06-10,97.08999633789062 +ADBE,2016-06-13,96.95999908447266 +ADBE,2016-06-14,96.9800033569336 +ADBE,2016-06-15,97.0199966430664 +ADBE,2016-06-16,97.19000244140625 +ADBE,2016-06-17,95.58000183105469 +ADBE,2016-06-20,97.98999786376953 +ADBE,2016-06-21,99.72000122070312 +ADBE,2016-06-22,94.01000213623047 +ADBE,2016-06-23,96.20999908447266 +ADBE,2016-06-24,92.19999694824219 +ADBE,2016-06-27,90.8499984741211 +ADBE,2016-06-28,92.45999908447266 +ADBE,2016-06-29,94.38999938964844 +ADBE,2016-06-30,95.79000091552734 +ADBE,2016-07-01,95.31999969482422 +ADBE,2016-07-05,94.7300033569336 +ADBE,2016-07-06,95.18000030517578 +ADBE,2016-07-07,95.13999938964844 +ADBE,2016-07-08,96.79000091552734 +ADBE,2016-07-11,97.13999938964844 +ADBE,2016-07-12,97.54000091552734 +ADBE,2016-07-13,97.33999633789062 +ADBE,2016-07-14,97.69999694824219 +ADBE,2016-07-15,97.83000183105469 +ADBE,2016-07-18,97.79000091552734 +ADBE,2016-07-19,97.79000091552734 +ADBE,2016-07-20,98.4000015258789 +ADBE,2016-07-21,96.33999633789062 +ADBE,2016-07-22,98.05999755859375 +ADBE,2016-07-25,97.31999969482422 +ADBE,2016-07-26,97.91000366210938 +ADBE,2016-07-27,97.93000030517578 +ADBE,2016-07-28,98.44000244140625 +ADBE,2016-07-29,97.86000061035156 +ADBE,2016-08-01,97.72000122070312 +ADBE,2016-08-02,96.05000305175781 +ADBE,2016-08-03,96.66999816894531 +ADBE,2016-08-04,97.08999633789062 +ADBE,2016-08-05,99.04000091552734 +ADBE,2016-08-08,98.48999786376953 +ADBE,2016-08-09,98.87000274658203 +ADBE,2016-08-10,100.62000274658203 +ADBE,2016-08-11,101.66999816894531 +ADBE,2016-08-12,101.04000091552734 +ADBE,2016-08-15,100.93000030517578 +ADBE,2016-08-16,100.5999984741211 +ADBE,2016-08-17,99.69999694824219 +ADBE,2016-08-18,100.66999816894531 +ADBE,2016-08-19,100.31999969482422 +ADBE,2016-08-22,100.23999786376953 +ADBE,2016-08-23,101.13999938964844 +ADBE,2016-08-24,101.13999938964844 +ADBE,2016-08-25,101.69000244140625 +ADBE,2016-08-26,102.05999755859375 +ADBE,2016-08-29,102.30000305175781 +ADBE,2016-08-30,102.0 +ADBE,2016-08-31,102.30999755859375 +ADBE,2016-09-01,102.9000015258789 +ADBE,2016-09-02,103.56999969482422 +ADBE,2016-09-06,103.5 +ADBE,2016-09-07,103.0 +ADBE,2016-09-08,101.87999725341797 +ADBE,2016-09-09,99.37999725341797 +ADBE,2016-09-12,100.31999969482422 +ADBE,2016-09-13,98.7699966430664 +ADBE,2016-09-14,98.79000091552734 +ADBE,2016-09-15,99.62000274658203 +ADBE,2016-09-16,98.93000030517578 +ADBE,2016-09-19,99.68000030517578 +ADBE,2016-09-20,100.62000274658203 +ADBE,2016-09-21,107.77999877929688 +ADBE,2016-09-22,107.91999816894531 +ADBE,2016-09-23,107.47000122070312 +ADBE,2016-09-26,107.26000213623047 +ADBE,2016-09-27,109.69999694824219 +ADBE,2016-09-28,109.48999786376953 +ADBE,2016-09-29,107.80000305175781 +ADBE,2016-09-30,108.54000091552734 +ADBE,2016-10-03,108.44999694824219 +ADBE,2016-10-04,108.38999938964844 +ADBE,2016-10-05,108.80000305175781 +ADBE,2016-10-06,108.55999755859375 +ADBE,2016-10-07,108.63999938964844 +ADBE,2016-10-10,109.23999786376953 +ADBE,2016-10-11,107.37000274658203 +ADBE,2016-10-12,108.05000305175781 +ADBE,2016-10-13,108.01000213623047 +ADBE,2016-10-14,107.83999633789062 +ADBE,2016-10-17,107.48999786376953 +ADBE,2016-10-18,108.41999816894531 +ADBE,2016-10-19,108.38999938964844 +ADBE,2016-10-20,109.02999877929688 +ADBE,2016-10-21,109.02999877929688 +ADBE,2016-10-24,110.80999755859375 +ADBE,2016-10-25,109.02999877929688 +ADBE,2016-10-26,107.97000122070312 +ADBE,2016-10-27,107.06999969482422 +ADBE,2016-10-28,107.5999984741211 +ADBE,2016-10-31,107.51000213623047 +ADBE,2016-11-01,106.87000274658203 +ADBE,2016-11-02,105.88999938964844 +ADBE,2016-11-03,107.16999816894531 +ADBE,2016-11-04,106.19999694824219 +ADBE,2016-11-07,108.66000366210938 +ADBE,2016-11-08,108.38999938964844 +ADBE,2016-11-09,107.86000061035156 +ADBE,2016-11-10,104.08000183105469 +ADBE,2016-11-11,103.68000030517578 +ADBE,2016-11-14,102.41999816894531 +ADBE,2016-11-15,103.66000366210938 +ADBE,2016-11-16,104.08000183105469 +ADBE,2016-11-17,105.80999755859375 +ADBE,2016-11-18,105.0199966430664 +ADBE,2016-11-21,105.6500015258789 +ADBE,2016-11-22,105.20999908447266 +ADBE,2016-11-23,104.20999908447266 +ADBE,2016-11-25,105.0199966430664 +ADBE,2016-11-28,104.5 +ADBE,2016-11-29,104.94999694824219 +ADBE,2016-11-30,102.80999755859375 +ADBE,2016-12-01,99.51000213623047 +ADBE,2016-12-02,99.7300033569336 +ADBE,2016-12-05,101.94999694824219 +ADBE,2016-12-06,101.55000305175781 +ADBE,2016-12-07,103.36000061035156 +ADBE,2016-12-08,103.5 +ADBE,2016-12-09,104.30999755859375 +ADBE,2016-12-12,105.16000366210938 +ADBE,2016-12-13,106.1500015258789 +ADBE,2016-12-14,105.80999755859375 +ADBE,2016-12-15,105.0999984741211 +ADBE,2016-12-16,103.55000305175781 +ADBE,2016-12-19,105.29000091552734 +ADBE,2016-12-20,105.7699966430664 +ADBE,2016-12-21,105.51000213623047 +ADBE,2016-12-22,104.72000122070312 +ADBE,2016-12-23,105.0199966430664 +ADBE,2016-12-27,104.9800033569336 +ADBE,2016-12-28,103.7699966430664 +ADBE,2016-12-29,103.68000030517578 +ADBE,2016-12-30,102.94999694824219 +ADBE,2017-01-03,103.4800033569336 +ADBE,2017-01-04,104.13999938964844 +ADBE,2017-01-05,105.91000366210938 +ADBE,2017-01-06,108.30000305175781 +ADBE,2017-01-09,108.56999969482422 +ADBE,2017-01-10,108.26000213623047 +ADBE,2017-01-11,108.98999786376953 +ADBE,2017-01-12,108.58999633789062 +ADBE,2017-01-13,108.52999877929688 +ADBE,2017-01-17,108.0 +ADBE,2017-01-18,108.79000091552734 +ADBE,2017-01-19,109.79000091552734 +ADBE,2017-01-20,110.70999908447266 +ADBE,2017-01-23,110.97000122070312 +ADBE,2017-01-24,113.72000122070312 +ADBE,2017-01-25,114.25 +ADBE,2017-01-26,112.87999725341797 +ADBE,2017-01-27,113.98999786376953 +ADBE,2017-01-30,113.81999969482422 +ADBE,2017-01-31,113.37999725341797 +ADBE,2017-02-01,113.36000061035156 +ADBE,2017-02-02,113.16000366210938 +ADBE,2017-02-03,115.16999816894531 +ADBE,2017-02-06,114.45999908447266 +ADBE,2017-02-07,114.95999908447266 +ADBE,2017-02-08,116.12999725341797 +ADBE,2017-02-09,116.44000244140625 +ADBE,2017-02-10,116.8499984741211 +ADBE,2017-02-13,117.6500015258789 +ADBE,2017-02-14,117.58000183105469 +ADBE,2017-02-15,118.7300033569336 +ADBE,2017-02-16,118.93000030517578 +ADBE,2017-02-17,119.66999816894531 +ADBE,2017-02-21,119.62999725341797 +ADBE,2017-02-22,119.47000122070312 +ADBE,2017-02-23,118.83000183105469 +ADBE,2017-02-24,119.30999755859375 +ADBE,2017-02-27,118.77999877929688 +ADBE,2017-02-28,118.33999633789062 +ADBE,2017-03-01,120.3499984741211 +ADBE,2017-03-02,119.9000015258789 +ADBE,2017-03-03,120.04000091552734 +ADBE,2017-03-06,120.1500015258789 +ADBE,2017-03-07,119.9800033569336 +ADBE,2017-03-08,119.5999984741211 +ADBE,2017-03-09,119.91000366210938 +ADBE,2017-03-10,121.08999633789062 +ADBE,2017-03-13,121.80000305175781 +ADBE,2017-03-14,121.44000244140625 +ADBE,2017-03-15,122.11000061035156 +ADBE,2017-03-16,122.3499984741211 +ADBE,2017-03-17,127.01000213623047 +ADBE,2017-03-20,126.30999755859375 +ADBE,2017-03-21,125.06999969482422 +ADBE,2017-03-22,126.20999908447266 +ADBE,2017-03-23,126.87000274658203 +ADBE,2017-03-24,127.69999694824219 +ADBE,2017-03-27,128.25 +ADBE,2017-03-28,128.69000244140625 +ADBE,2017-03-29,129.5800018310547 +ADBE,2017-03-30,129.61000061035156 +ADBE,2017-03-31,130.1300048828125 +ADBE,2017-04-03,129.58999633789062 +ADBE,2017-04-04,130.0399932861328 +ADBE,2017-04-05,129.88999938964844 +ADBE,2017-04-06,130.14999389648438 +ADBE,2017-04-07,130.22000122070312 +ADBE,2017-04-10,130.16000366210938 +ADBE,2017-04-11,129.9499969482422 +ADBE,2017-04-12,129.3800048828125 +ADBE,2017-04-13,129.0500030517578 +ADBE,2017-04-17,129.99000549316406 +ADBE,2017-04-18,129.80999755859375 +ADBE,2017-04-19,130.22000122070312 +ADBE,2017-04-20,131.4199981689453 +ADBE,2017-04-21,131.52000427246094 +ADBE,2017-04-24,132.88999938964844 +ADBE,2017-04-25,133.49000549316406 +ADBE,2017-04-26,132.7899932861328 +ADBE,2017-04-27,133.3800048828125 +ADBE,2017-04-28,133.74000549316406 +ADBE,2017-05-01,135.11000061035156 +ADBE,2017-05-02,135.0 +ADBE,2017-05-03,134.85000610351562 +ADBE,2017-05-04,134.61000061035156 +ADBE,2017-05-05,134.83999633789062 +ADBE,2017-05-08,135.1199951171875 +ADBE,2017-05-09,135.60000610351562 +ADBE,2017-05-10,136.14999389648438 +ADBE,2017-05-11,136.2899932861328 +ADBE,2017-05-12,136.83999633789062 +ADBE,2017-05-15,137.60000610351562 +ADBE,2017-05-16,138.02999877929688 +ADBE,2017-05-17,134.3300018310547 +ADBE,2017-05-18,134.5399932861328 +ADBE,2017-05-19,136.42999267578125 +ADBE,2017-05-22,138.86000061035156 +ADBE,2017-05-23,139.52000427246094 +ADBE,2017-05-24,141.1199951171875 +ADBE,2017-05-25,142.85000610351562 +ADBE,2017-05-26,141.88999938964844 +ADBE,2017-05-30,142.41000366210938 +ADBE,2017-05-31,141.86000061035156 +ADBE,2017-06-01,141.3800048828125 +ADBE,2017-06-02,143.47999572753906 +ADBE,2017-06-05,143.58999633789062 +ADBE,2017-06-06,143.02999877929688 +ADBE,2017-06-07,143.6199951171875 +ADBE,2017-06-08,142.6300048828125 +ADBE,2017-06-09,138.0500030517578 +ADBE,2017-06-12,137.25 +ADBE,2017-06-13,139.08999633789062 +ADBE,2017-06-14,138.25 +ADBE,2017-06-15,137.52000427246094 +ADBE,2017-06-16,137.83999633789062 +ADBE,2017-06-19,140.35000610351562 +ADBE,2017-06-20,140.91000366210938 +ADBE,2017-06-21,144.24000549316406 +ADBE,2017-06-22,143.69000244140625 +ADBE,2017-06-23,145.41000366210938 +ADBE,2017-06-26,144.9600067138672 +ADBE,2017-06-27,142.5399932861328 +ADBE,2017-06-28,143.80999755859375 +ADBE,2017-06-29,141.24000549316406 +ADBE,2017-06-30,141.44000244140625 +ADBE,2017-07-03,138.41000366210938 +ADBE,2017-07-05,141.2100067138672 +ADBE,2017-07-06,140.75 +ADBE,2017-07-07,142.22000122070312 +ADBE,2017-07-10,143.33999633789062 +ADBE,2017-07-11,142.92999267578125 +ADBE,2017-07-12,145.91000366210938 +ADBE,2017-07-13,145.0500030517578 +ADBE,2017-07-14,146.16000366210938 +ADBE,2017-07-17,146.39999389648438 +ADBE,2017-07-18,147.88999938964844 +ADBE,2017-07-19,148.9199981689453 +ADBE,2017-07-20,149.94000244140625 +ADBE,2017-07-21,149.52000427246094 +ADBE,2017-07-24,149.52999877929688 +ADBE,2017-07-25,148.2100067138672 +ADBE,2017-07-26,149.77999877929688 +ADBE,2017-07-27,146.1999969482422 +ADBE,2017-07-28,146.72999572753906 +ADBE,2017-07-31,146.49000549316406 +ADBE,2017-08-01,147.36000061035156 +ADBE,2017-08-02,147.1300048828125 +ADBE,2017-08-03,147.7899932861328 +ADBE,2017-08-04,147.7100067138672 +ADBE,2017-08-07,148.44000244140625 +ADBE,2017-08-08,147.80999755859375 +ADBE,2017-08-09,148.35000610351562 +ADBE,2017-08-10,144.9199981689453 +ADBE,2017-08-11,146.47000122070312 +ADBE,2017-08-14,149.16000366210938 +ADBE,2017-08-15,150.36000061035156 +ADBE,2017-08-16,151.8000030517578 +ADBE,2017-08-17,148.22999572753906 +ADBE,2017-08-18,147.97000122070312 +ADBE,2017-08-21,149.25999450683594 +ADBE,2017-08-22,152.25 +ADBE,2017-08-23,151.10000610351562 +ADBE,2017-08-24,150.80999755859375 +ADBE,2017-08-25,151.4499969482422 +ADBE,2017-08-28,151.7899932861328 +ADBE,2017-08-29,152.13999938964844 +ADBE,2017-08-30,153.6699981689453 +ADBE,2017-08-31,155.16000366210938 +ADBE,2017-09-01,155.05999755859375 +ADBE,2017-09-05,154.27999877929688 +ADBE,2017-09-06,153.75999450683594 +ADBE,2017-09-07,155.47000122070312 +ADBE,2017-09-08,155.33999633789062 +ADBE,2017-09-11,156.8699951171875 +ADBE,2017-09-12,156.30999755859375 +ADBE,2017-09-13,156.24000549316406 +ADBE,2017-09-14,154.9499969482422 +ADBE,2017-09-15,154.49000549316406 +ADBE,2017-09-18,155.77000427246094 +ADBE,2017-09-19,156.60000610351562 +ADBE,2017-09-20,149.9600067138672 +ADBE,2017-09-21,149.3000030517578 +ADBE,2017-09-22,148.5 +ADBE,2017-09-25,144.57000732421875 +ADBE,2017-09-26,145.39999389648438 +ADBE,2017-09-27,146.42999267578125 +ADBE,2017-09-28,146.8300018310547 +ADBE,2017-09-29,149.17999267578125 +ADBE,2017-10-02,147.94000244140625 +ADBE,2017-10-03,148.60000610351562 +ADBE,2017-10-04,147.9499969482422 +ADBE,2017-10-05,150.25 +ADBE,2017-10-06,151.1199951171875 +ADBE,2017-10-09,151.5 +ADBE,2017-10-10,152.14999389648438 +ADBE,2017-10-11,153.64999389648438 +ADBE,2017-10-12,153.61000061035156 +ADBE,2017-10-13,153.92999267578125 +ADBE,2017-10-16,150.4600067138672 +ADBE,2017-10-17,150.3800048828125 +ADBE,2017-10-18,153.0 +ADBE,2017-10-19,171.72999572753906 +ADBE,2017-10-20,175.63999938964844 +ADBE,2017-10-23,172.16000366210938 +ADBE,2017-10-24,171.5800018310547 +ADBE,2017-10-25,171.8300018310547 +ADBE,2017-10-26,173.75 +ADBE,2017-10-27,177.3300018310547 +ADBE,2017-10-30,176.02999877929688 +ADBE,2017-10-31,175.16000366210938 +ADBE,2017-11-01,176.25 +ADBE,2017-11-02,180.94000244140625 +ADBE,2017-11-03,182.3000030517578 +ADBE,2017-11-06,180.8000030517578 +ADBE,2017-11-07,180.8800048828125 +ADBE,2017-11-08,184.05999755859375 +ADBE,2017-11-09,181.9199981689453 +ADBE,2017-11-10,181.72000122070312 +ADBE,2017-11-13,181.85000610351562 +ADBE,2017-11-14,181.32000732421875 +ADBE,2017-11-15,180.0800018310547 +ADBE,2017-11-16,182.3000030517578 +ADBE,2017-11-17,182.24000549316406 +ADBE,2017-11-20,182.33999633789062 +ADBE,2017-11-21,184.14999389648438 +ADBE,2017-11-22,182.89999389648438 +ADBE,2017-11-24,184.4600067138672 +ADBE,2017-11-27,185.0 +ADBE,2017-11-28,185.39999389648438 +ADBE,2017-11-29,176.85000610351562 +ADBE,2017-11-30,181.47000122070312 +ADBE,2017-12-01,179.52000427246094 +ADBE,2017-12-04,168.44000244140625 +ADBE,2017-12-05,167.5399932861328 +ADBE,2017-12-06,173.52000427246094 +ADBE,2017-12-07,174.61000061035156 +ADBE,2017-12-08,173.57000732421875 +ADBE,2017-12-11,174.30999755859375 +ADBE,2017-12-12,172.5399932861328 +ADBE,2017-12-13,176.8300018310547 +ADBE,2017-12-14,175.0 +ADBE,2017-12-15,177.50999450683594 +ADBE,2017-12-18,176.74000549316406 +ADBE,2017-12-19,174.97000122070312 +ADBE,2017-12-20,174.25 +ADBE,2017-12-21,174.55999755859375 +ADBE,2017-12-22,175.0 +ADBE,2017-12-26,174.44000244140625 +ADBE,2017-12-27,175.36000061035156 +ADBE,2017-12-28,175.5500030517578 +ADBE,2017-12-29,175.24000549316406 +ADBE,2018-01-02,177.6999969482422 +ADBE,2018-01-03,181.0399932861328 +ADBE,2018-01-04,183.22000122070312 +ADBE,2018-01-05,185.33999633789062 +ADBE,2018-01-08,185.0399932861328 +ADBE,2018-01-09,186.6999969482422 +ADBE,2018-01-10,187.11000061035156 +ADBE,2018-01-11,188.9199981689453 +ADBE,2018-01-12,195.0500030517578 +ADBE,2018-01-16,192.4600067138672 +ADBE,2018-01-17,196.49000549316406 +ADBE,2018-01-18,196.1999969482422 +ADBE,2018-01-19,195.72999572753906 +ADBE,2018-01-22,197.83999633789062 +ADBE,2018-01-23,200.08999633789062 +ADBE,2018-01-24,197.77999877929688 +ADBE,2018-01-25,197.50999450683594 +ADBE,2018-01-26,201.3000030517578 +ADBE,2018-01-29,198.22999572753906 +ADBE,2018-01-30,196.89999389648438 +ADBE,2018-01-31,199.75999450683594 +ADBE,2018-02-01,199.3800048828125 +ADBE,2018-02-02,195.63999938964844 +ADBE,2018-02-05,190.27000427246094 +ADBE,2018-02-06,194.47000122070312 +ADBE,2018-02-07,192.33999633789062 +ADBE,2018-02-08,185.16000366210938 +ADBE,2018-02-09,187.99000549316406 +ADBE,2018-02-12,192.14999389648438 +ADBE,2018-02-13,193.47999572753906 +ADBE,2018-02-14,197.1300048828125 +ADBE,2018-02-15,202.97000122070312 +ADBE,2018-02-16,201.55999755859375 +ADBE,2018-02-20,202.97999572753906 +ADBE,2018-02-21,202.08999633789062 +ADBE,2018-02-22,202.61000061035156 +ADBE,2018-02-23,209.74000549316406 +ADBE,2018-02-26,212.14999389648438 +ADBE,2018-02-27,208.82000732421875 +ADBE,2018-02-28,209.1300048828125 +ADBE,2018-03-01,206.02999877929688 +ADBE,2018-03-02,209.7899932861328 +ADBE,2018-03-05,211.16000366210938 +ADBE,2018-03-06,212.00999450683594 +ADBE,2018-03-07,216.86000061035156 +ADBE,2018-03-08,216.39999389648438 +ADBE,2018-03-09,221.11000061035156 +ADBE,2018-03-12,220.94000244140625 +ADBE,2018-03-13,219.75999450683594 +ADBE,2018-03-14,218.44000244140625 +ADBE,2018-03-15,218.8699951171875 +ADBE,2018-03-16,225.5500030517578 +ADBE,2018-03-19,222.17999267578125 +ADBE,2018-03-20,229.75 +ADBE,2018-03-21,226.85000610351562 +ADBE,2018-03-22,220.52000427246094 +ADBE,2018-03-23,215.02000427246094 +ADBE,2018-03-26,228.91000366210938 +ADBE,2018-03-27,213.8000030517578 +ADBE,2018-03-28,212.5399932861328 +ADBE,2018-03-29,216.0800018310547 +ADBE,2018-04-02,212.27999877929688 +ADBE,2018-04-03,215.92999267578125 +ADBE,2018-04-04,225.0500030517578 +ADBE,2018-04-05,223.5399932861328 +ADBE,2018-04-06,218.61000061035156 +ADBE,2018-04-09,219.1699981689453 +ADBE,2018-04-10,224.52999877929688 +ADBE,2018-04-11,223.6300048828125 +ADBE,2018-04-12,226.9600067138672 +ADBE,2018-04-13,224.05999755859375 +ADBE,2018-04-16,226.52000427246094 +ADBE,2018-04-17,231.16000366210938 +ADBE,2018-04-18,231.10000610351562 +ADBE,2018-04-19,227.6199951171875 +ADBE,2018-04-20,225.24000549316406 +ADBE,2018-04-23,225.3000030517578 +ADBE,2018-04-24,217.88999938964844 +ADBE,2018-04-25,217.32000732421875 +ADBE,2018-04-26,221.91000366210938 +ADBE,2018-04-27,221.89999389648438 +ADBE,2018-04-30,221.60000610351562 +ADBE,2018-05-01,224.0800018310547 +ADBE,2018-05-02,221.10000610351562 +ADBE,2018-05-03,226.0500030517578 +ADBE,2018-05-04,228.50999450683594 +ADBE,2018-05-07,230.99000549316406 +ADBE,2018-05-08,234.55999755859375 +ADBE,2018-05-09,239.74000549316406 +ADBE,2018-05-10,241.14999389648438 +ADBE,2018-05-11,241.8800048828125 +ADBE,2018-05-14,238.3699951171875 +ADBE,2018-05-15,236.60000610351562 +ADBE,2018-05-16,237.38999938964844 +ADBE,2018-05-17,236.85000610351562 +ADBE,2018-05-18,238.08999633789062 +ADBE,2018-05-21,238.10000610351562 +ADBE,2018-05-22,238.7899932861328 +ADBE,2018-05-23,243.91000366210938 +ADBE,2018-05-24,245.14999389648438 +ADBE,2018-05-25,243.55999755859375 +ADBE,2018-05-29,242.19000244140625 +ADBE,2018-05-30,247.39999389648438 +ADBE,2018-05-31,249.27999877929688 +ADBE,2018-06-01,251.30999755859375 +ADBE,2018-06-04,253.33999633789062 +ADBE,2018-06-05,252.6999969482422 +ADBE,2018-06-06,253.9499969482422 +ADBE,2018-06-07,247.50999450683594 +ADBE,2018-06-08,251.2100067138672 +ADBE,2018-06-11,251.0 +ADBE,2018-06-12,252.58999633789062 +ADBE,2018-06-13,256.1300048828125 +ADBE,2018-06-14,258.1000061035156 +ADBE,2018-06-15,251.82000732421875 +ADBE,2018-06-18,255.69000244140625 +ADBE,2018-06-19,251.74000549316406 +ADBE,2018-06-20,251.24000549316406 +ADBE,2018-06-21,248.8300018310547 +ADBE,2018-06-22,243.6300048828125 +ADBE,2018-06-25,239.67999267578125 +ADBE,2018-06-26,242.25 +ADBE,2018-06-27,237.67999267578125 +ADBE,2018-06-28,239.80999755859375 +ADBE,2018-06-29,243.80999755859375 +ADBE,2018-07-02,243.25999450683594 +ADBE,2018-07-03,242.00999450683594 +ADBE,2018-07-05,244.17999267578125 +ADBE,2018-07-06,248.19000244140625 +ADBE,2018-07-09,249.77000427246094 +ADBE,2018-07-10,248.6300048828125 +ADBE,2018-07-11,248.1199951171875 +ADBE,2018-07-12,254.8699951171875 +ADBE,2018-07-13,258.5899963378906 +ADBE,2018-07-16,254.67999267578125 +ADBE,2018-07-17,258.30999755859375 +ADBE,2018-07-18,259.7799987792969 +ADBE,2018-07-19,257.67999267578125 +ADBE,2018-07-20,257.5400085449219 +ADBE,2018-07-23,259.4700012207031 +ADBE,2018-07-24,257.489990234375 +ADBE,2018-07-25,263.1700134277344 +ADBE,2018-07-26,261.92999267578125 +ADBE,2018-07-27,254.80999755859375 +ADBE,2018-07-30,242.32000732421875 +ADBE,2018-07-31,244.67999267578125 +ADBE,2018-08-01,248.00999450683594 +ADBE,2018-08-02,252.22000122070312 +ADBE,2018-08-03,253.27999877929688 +ADBE,2018-08-06,254.11000061035156 +ADBE,2018-08-07,253.38999938964844 +ADBE,2018-08-08,253.8300018310547 +ADBE,2018-08-09,253.8000030517578 +ADBE,2018-08-10,253.6999969482422 +ADBE,2018-08-13,253.5399932861328 +ADBE,2018-08-14,256.04998779296875 +ADBE,2018-08-15,250.52000427246094 +ADBE,2018-08-16,248.88999938964844 +ADBE,2018-08-17,245.6999969482422 +ADBE,2018-08-20,249.75999450683594 +ADBE,2018-08-21,251.5 +ADBE,2018-08-22,255.5399932861328 +ADBE,2018-08-23,257.0 +ADBE,2018-08-24,261.510009765625 +ADBE,2018-08-27,262.3999938964844 +ADBE,2018-08-28,263.0400085449219 +ADBE,2018-08-29,268.3599853515625 +ADBE,2018-08-30,266.42999267578125 +ADBE,2018-08-31,263.510009765625 +ADBE,2018-09-04,266.67999267578125 +ADBE,2018-09-05,256.1400146484375 +ADBE,2018-09-06,259.75 +ADBE,2018-09-07,260.8699951171875 +ADBE,2018-09-10,265.3699951171875 +ADBE,2018-09-11,267.0 +ADBE,2018-09-12,267.7900085449219 +ADBE,2018-09-13,268.5199890136719 +ADBE,2018-09-14,274.69000244140625 +ADBE,2018-09-17,268.25 +ADBE,2018-09-18,270.7900085449219 +ADBE,2018-09-19,264.8800048828125 +ADBE,2018-09-20,266.3399963378906 +ADBE,2018-09-21,260.8800048828125 +ADBE,2018-09-24,264.0899963378906 +ADBE,2018-09-25,267.8399963378906 +ADBE,2018-09-26,268.4700012207031 +ADBE,2018-09-27,269.9100036621094 +ADBE,2018-09-28,269.95001220703125 +ADBE,2018-10-01,275.489990234375 +ADBE,2018-10-02,272.0 +ADBE,2018-10-03,270.510009765625 +ADBE,2018-10-04,263.7099914550781 +ADBE,2018-10-05,263.2200012207031 +ADBE,2018-10-08,254.69000244140625 +ADBE,2018-10-09,254.16000366210938 +ADBE,2018-10-10,237.91000366210938 +ADBE,2018-10-11,238.58999633789062 +ADBE,2018-10-12,248.8699951171875 +ADBE,2018-10-15,238.00999450683594 +ADBE,2018-10-16,260.6700134277344 +ADBE,2018-10-17,258.9100036621094 +ADBE,2018-10-18,250.35000610351562 +ADBE,2018-10-19,245.02999877929688 +ADBE,2018-10-22,251.05999755859375 +ADBE,2018-10-23,251.75999450683594 +ADBE,2018-10-24,238.44000244140625 +ADBE,2018-10-25,252.9199981689453 +ADBE,2018-10-26,245.8000030517578 +ADBE,2018-10-29,239.75 +ADBE,2018-10-30,238.41000366210938 +ADBE,2018-10-31,245.75999450683594 +ADBE,2018-11-01,245.27999877929688 +ADBE,2018-11-02,239.63999938964844 +ADBE,2018-11-05,239.88999938964844 +ADBE,2018-11-06,240.55999755859375 +ADBE,2018-11-07,253.42999267578125 +ADBE,2018-11-08,249.9600067138672 +ADBE,2018-11-09,244.83999633789062 +ADBE,2018-11-12,236.6699981689453 +ADBE,2018-11-13,238.74000549316406 +ADBE,2018-11-14,235.22000122070312 +ADBE,2018-11-15,239.9499969482422 +ADBE,2018-11-16,238.88999938964844 +ADBE,2018-11-19,219.69000244140625 +ADBE,2018-11-20,219.72999572753906 +ADBE,2018-11-21,225.97999572753906 +ADBE,2018-11-23,225.55999755859375 +ADBE,2018-11-26,231.9600067138672 +ADBE,2018-11-27,232.25 +ADBE,2018-11-28,249.2100067138672 +ADBE,2018-11-29,249.08999633789062 +ADBE,2018-11-30,250.88999938964844 +ADBE,2018-12-03,255.25999450683594 +ADBE,2018-12-04,245.82000732421875 +ADBE,2018-12-06,250.6300048828125 +ADBE,2018-12-07,238.0 +ADBE,2018-12-10,244.08999633789062 +ADBE,2018-12-11,245.33999633789062 +ADBE,2018-12-12,245.5500030517578 +ADBE,2018-12-13,248.0800018310547 +ADBE,2018-12-14,230.0 +ADBE,2018-12-17,221.3800048828125 +ADBE,2018-12-18,226.17999267578125 +ADBE,2018-12-19,224.64999389648438 +ADBE,2018-12-20,218.64999389648438 +ADBE,2018-12-21,208.8000030517578 +ADBE,2018-12-24,205.16000366210938 +ADBE,2018-12-26,222.9499969482422 +ADBE,2018-12-27,225.13999938964844 +ADBE,2018-12-28,223.1300048828125 +ADBE,2018-12-31,226.24000549316406 +ADBE,2019-01-02,224.57000732421875 +ADBE,2019-01-03,215.6999969482422 +ADBE,2019-01-04,226.19000244140625 +ADBE,2019-01-07,229.25999450683594 +ADBE,2019-01-08,232.67999267578125 +ADBE,2019-01-09,235.42999267578125 +ADBE,2019-01-10,237.77000427246094 +ADBE,2019-01-11,237.5500030517578 +ADBE,2019-01-14,234.55999755859375 +ADBE,2019-01-15,242.36000061035156 +ADBE,2019-01-16,241.9499969482422 +ADBE,2019-01-17,244.39999389648438 +ADBE,2019-01-18,247.50999450683594 +ADBE,2019-01-22,243.85000610351562 +ADBE,2019-01-23,245.13999938964844 +ADBE,2019-01-24,242.55999755859375 +ADBE,2019-01-25,244.9499969482422 +ADBE,2019-01-28,241.85000610351562 +ADBE,2019-01-29,238.27000427246094 +ADBE,2019-01-30,242.6699981689453 +ADBE,2019-01-31,247.82000732421875 +ADBE,2019-02-01,247.3800048828125 +ADBE,2019-02-04,254.74000549316406 +ADBE,2019-02-05,254.82000732421875 +ADBE,2019-02-06,254.35000610351562 +ADBE,2019-02-07,253.74000549316406 +ADBE,2019-02-08,257.0 +ADBE,2019-02-11,258.3900146484375 +ADBE,2019-02-12,261.3699951171875 +ADBE,2019-02-13,260.2300109863281 +ADBE,2019-02-14,260.1400146484375 +ADBE,2019-02-15,259.45001220703125 +ADBE,2019-02-19,257.80999755859375 +ADBE,2019-02-20,258.1000061035156 +ADBE,2019-02-21,257.760009765625 +ADBE,2019-02-22,258.8999938964844 +ADBE,2019-02-25,258.6199951171875 +ADBE,2019-02-26,261.2200012207031 +ADBE,2019-02-27,262.8999938964844 +ADBE,2019-02-28,262.5 +ADBE,2019-03-01,264.010009765625 +ADBE,2019-03-04,258.1600036621094 +ADBE,2019-03-05,257.3800048828125 +ADBE,2019-03-06,256.3999938964844 +ADBE,2019-03-07,255.4600067138672 +ADBE,2019-03-08,254.74000549316406 +ADBE,2019-03-11,260.9599914550781 +ADBE,2019-03-12,263.510009765625 +ADBE,2019-03-13,264.3800048828125 +ADBE,2019-03-14,267.69000244140625 +ADBE,2019-03-15,257.0899963378906 +ADBE,2019-03-18,257.760009765625 +ADBE,2019-03-19,260.4200134277344 +ADBE,2019-03-20,259.739990234375 +ADBE,2019-03-21,264.17999267578125 +ADBE,2019-03-22,259.69000244140625 +ADBE,2019-03-25,262.2699890136719 +ADBE,2019-03-26,265.5899963378906 +ADBE,2019-03-27,262.3399963378906 +ADBE,2019-03-28,263.5299987792969 +ADBE,2019-03-29,266.489990234375 +ADBE,2019-04-01,272.1700134277344 +ADBE,2019-04-02,271.3500061035156 +ADBE,2019-04-03,271.5 +ADBE,2019-04-04,267.8900146484375 +ADBE,2019-04-05,267.45001220703125 +ADBE,2019-04-08,268.80999755859375 +ADBE,2019-04-09,268.989990234375 +ADBE,2019-04-10,271.5799865722656 +ADBE,2019-04-11,271.8999938964844 +ADBE,2019-04-12,271.8599853515625 +ADBE,2019-04-15,272.2200012207031 +ADBE,2019-04-16,271.42999267578125 +ADBE,2019-04-17,269.45001220703125 +ADBE,2019-04-18,270.57000732421875 +ADBE,2019-04-22,272.2099914550781 +ADBE,2019-04-23,278.489990234375 +ADBE,2019-04-24,275.45001220703125 +ADBE,2019-04-25,277.6600036621094 +ADBE,2019-04-26,281.9599914550781 +ADBE,2019-04-29,286.1400146484375 +ADBE,2019-04-30,289.25 +ADBE,2019-05-01,283.3500061035156 +ADBE,2019-05-02,279.6400146484375 +ADBE,2019-05-03,285.5799865722656 +ADBE,2019-05-06,283.6600036621094 +ADBE,2019-05-07,277.07000732421875 +ADBE,2019-05-08,276.7699890136719 +ADBE,2019-05-09,275.7900085449219 +ADBE,2019-05-10,278.4800109863281 +ADBE,2019-05-13,267.70001220703125 +ADBE,2019-05-14,271.8599853515625 +ADBE,2019-05-15,276.82000732421875 +ADBE,2019-05-16,283.54998779296875 +ADBE,2019-05-17,279.8500061035156 +ADBE,2019-05-20,275.45001220703125 +ADBE,2019-05-21,278.07000732421875 +ADBE,2019-05-22,281.82000732421875 +ADBE,2019-05-23,274.25 +ADBE,2019-05-24,274.7699890136719 +ADBE,2019-05-28,278.25 +ADBE,2019-05-29,273.3800048828125 +ADBE,2019-05-30,274.510009765625 +ADBE,2019-05-31,270.8999938964844 +ADBE,2019-06-03,259.0299987792969 +ADBE,2019-06-04,268.7099914550781 +ADBE,2019-06-05,272.8599853515625 +ADBE,2019-06-06,274.79998779296875 +ADBE,2019-06-07,278.1600036621094 +ADBE,2019-06-10,280.3399963378906 +ADBE,2019-06-11,275.989990234375 +ADBE,2019-06-12,276.8399963378906 +ADBE,2019-06-13,276.29998779296875 +ADBE,2019-06-14,274.2799987792969 +ADBE,2019-06-17,275.6000061035156 +ADBE,2019-06-18,276.7799987792969 +ADBE,2019-06-19,291.2099914550781 +ADBE,2019-06-20,302.1099853515625 +ADBE,2019-06-21,299.3299865722656 +ADBE,2019-06-24,299.8699951171875 +ADBE,2019-06-25,287.9700012207031 +ADBE,2019-06-26,288.7200012207031 +ADBE,2019-06-27,293.2300109863281 +ADBE,2019-06-28,294.6499938964844 +ADBE,2019-07-01,300.9700012207031 +ADBE,2019-07-02,301.3900146484375 +ADBE,2019-07-03,305.70001220703125 +ADBE,2019-07-05,303.9800109863281 +ADBE,2019-07-08,302.9200134277344 +ADBE,2019-07-09,304.20001220703125 +ADBE,2019-07-10,306.9800109863281 +ADBE,2019-07-11,307.6000061035156 +ADBE,2019-07-12,309.4200134277344 +ADBE,2019-07-15,308.760009765625 +ADBE,2019-07-16,305.70001220703125 +ADBE,2019-07-17,309.3900146484375 +ADBE,2019-07-18,310.0799865722656 +ADBE,2019-07-19,306.8699951171875 +ADBE,2019-07-22,308.54998779296875 +ADBE,2019-07-23,307.8800048828125 +ADBE,2019-07-24,310.2699890136719 +ADBE,2019-07-25,308.7300109863281 +ADBE,2019-07-26,311.2699890136719 +ADBE,2019-07-29,307.2200012207031 +ADBE,2019-07-30,303.6400146484375 +ADBE,2019-07-31,298.8599853515625 +ADBE,2019-08-01,298.44000244140625 +ADBE,2019-08-02,293.7099914550781 +ADBE,2019-08-05,280.3599853515625 +ADBE,2019-08-06,286.2099914550781 +ADBE,2019-08-07,289.0199890136719 +ADBE,2019-08-08,297.7799987792969 +ADBE,2019-08-09,294.8299865722656 +ADBE,2019-08-12,288.6499938964844 +ADBE,2019-08-13,293.1700134277344 +ADBE,2019-08-14,283.6600036621094 +ADBE,2019-08-15,282.7099914550781 +ADBE,2019-08-16,287.45001220703125 +ADBE,2019-08-19,287.9700012207031 +ADBE,2019-08-20,285.7099914550781 +ADBE,2019-08-21,291.5299987792969 +ADBE,2019-08-22,287.69000244140625 +ADBE,2019-08-23,282.44000244140625 +ADBE,2019-08-26,288.739990234375 +ADBE,2019-08-27,289.45001220703125 +ADBE,2019-08-28,282.1300048828125 +ADBE,2019-08-29,286.6300048828125 +ADBE,2019-08-30,284.510009765625 +ADBE,2019-09-03,282.45001220703125 +ADBE,2019-09-04,284.6000061035156 +ADBE,2019-09-05,287.75 +ADBE,2019-09-06,284.94000244140625 +ADBE,2019-09-09,279.29998779296875 +ADBE,2019-09-10,276.1400146484375 +ADBE,2019-09-11,277.7799987792969 +ADBE,2019-09-12,278.0199890136719 +ADBE,2019-09-13,278.3500061035156 +ADBE,2019-09-16,282.92999267578125 +ADBE,2019-09-17,284.69000244140625 +ADBE,2019-09-18,279.7200012207031 +ADBE,2019-09-19,281.260009765625 +ADBE,2019-09-20,277.9100036621094 +ADBE,2019-09-23,277.44000244140625 +ADBE,2019-09-24,272.4700012207031 +ADBE,2019-09-25,277.42999267578125 +ADBE,2019-09-26,283.80999755859375 +ADBE,2019-09-27,277.5400085449219 +ADBE,2019-09-30,276.25 +ADBE,2019-10-01,272.7099914550781 +ADBE,2019-10-02,266.6600036621094 +ADBE,2019-10-03,272.3999938964844 +ADBE,2019-10-04,276.9599914550781 +ADBE,2019-10-07,276.8999938964844 +ADBE,2019-10-08,270.8299865722656 +ADBE,2019-10-09,274.2699890136719 +ADBE,2019-10-10,274.9800109863281 +ADBE,2019-10-11,278.2900085449219 +ADBE,2019-10-14,277.7799987792969 +ADBE,2019-10-15,279.3900146484375 +ADBE,2019-10-16,272.70001220703125 +ADBE,2019-10-17,269.239990234375 +ADBE,2019-10-18,265.5199890136719 +ADBE,2019-10-21,266.8399963378906 +ADBE,2019-10-22,261.0899963378906 +ADBE,2019-10-23,261.32000732421875 +ADBE,2019-10-24,269.70001220703125 +ADBE,2019-10-25,270.9800109863281 +ADBE,2019-10-28,271.3500061035156 +ADBE,2019-10-29,271.45001220703125 +ADBE,2019-10-30,278.4100036621094 +ADBE,2019-10-31,277.92999267578125 +ADBE,2019-11-01,277.82000732421875 +ADBE,2019-11-04,277.5 +ADBE,2019-11-05,289.2900085449219 +ADBE,2019-11-06,287.3999938964844 +ADBE,2019-11-07,290.7699890136719 +ADBE,2019-11-08,292.4599914550781 +ADBE,2019-11-11,290.2699890136719 +ADBE,2019-11-12,291.7200012207031 +ADBE,2019-11-13,293.5400085449219 +ADBE,2019-11-14,294.5299987792969 +ADBE,2019-11-15,297.5 +ADBE,2019-11-18,297.1600036621094 +ADBE,2019-11-19,300.6000061035156 +ADBE,2019-11-20,300.1000061035156 +ADBE,2019-11-21,298.79998779296875 +ADBE,2019-11-22,299.29998779296875 +ADBE,2019-11-25,305.2799987792969 +ADBE,2019-11-26,307.8999938964844 +ADBE,2019-11-27,309.05999755859375 +ADBE,2019-11-29,309.5299987792969 +ADBE,2019-12-02,302.75 +ADBE,2019-12-03,303.9100036621094 +ADBE,2019-12-04,302.510009765625 +ADBE,2019-12-05,303.0299987792969 +ADBE,2019-12-06,306.2300109863281 +ADBE,2019-12-09,307.04998779296875 +ADBE,2019-12-10,304.1700134277344 +ADBE,2019-12-11,303.739990234375 +ADBE,2019-12-12,305.9599914550781 +ADBE,2019-12-13,317.94000244140625 +ADBE,2019-12-16,323.79998779296875 +ADBE,2019-12-17,322.8500061035156 +ADBE,2019-12-18,324.3800048828125 +ADBE,2019-12-19,327.6300048828125 +ADBE,2019-12-20,327.6099853515625 +ADBE,2019-12-23,328.95001220703125 +ADBE,2019-12-24,329.6400146484375 +ADBE,2019-12-26,331.20001220703125 +ADBE,2019-12-27,330.7900085449219 +ADBE,2019-12-30,328.3399963378906 +ADBE,2019-12-31,329.80999755859375 +ADBE,2020-01-02,334.42999267578125 +ADBE,2020-01-03,331.80999755859375 +ADBE,2020-01-06,333.7099914550781 +ADBE,2020-01-07,333.3900146484375 +ADBE,2020-01-08,337.8699951171875 +ADBE,2020-01-09,340.45001220703125 +ADBE,2020-01-10,339.80999755859375 +ADBE,2020-01-13,345.6300048828125 +ADBE,2020-01-14,344.6300048828125 +ADBE,2020-01-15,342.94000244140625 +ADBE,2020-01-16,345.3800048828125 +ADBE,2020-01-17,349.739990234375 +ADBE,2020-01-21,350.0 +ADBE,2020-01-22,350.05999755859375 +ADBE,2020-01-23,351.760009765625 +ADBE,2020-01-24,351.3699951171875 +ADBE,2020-01-27,346.8999938964844 +ADBE,2020-01-28,354.6300048828125 +ADBE,2020-01-29,351.6600036621094 +ADBE,2020-01-30,356.739990234375 +ADBE,2020-01-31,351.1400146484375 +ADBE,2020-02-03,358.0 +ADBE,2020-02-04,366.739990234375 +ADBE,2020-02-05,365.54998779296875 +ADBE,2020-02-06,367.4599914550781 +ADBE,2020-02-07,366.0899963378906 +ADBE,2020-02-10,370.0 +ADBE,2020-02-11,369.2799987792969 +ADBE,2020-02-12,374.2900085449219 +ADBE,2020-02-13,374.8399963378906 +ADBE,2020-02-14,379.6700134277344 +ADBE,2020-02-18,378.8500061035156 +ADBE,2020-02-19,383.2799987792969 +ADBE,2020-02-20,378.9599914550781 +ADBE,2020-02-21,372.95001220703125 +ADBE,2020-02-24,357.4100036621094 +ADBE,2020-02-25,347.79998779296875 +ADBE,2020-02-26,351.3399963378906 +ADBE,2020-02-27,337.5199890136719 +ADBE,2020-02-28,345.1199951171875 +ADBE,2020-03-02,360.2799987792969 +ADBE,2020-03-03,348.3399963378906 +ADBE,2020-03-04,363.8500061035156 +ADBE,2020-03-05,351.0299987792969 +ADBE,2020-03-06,336.7699890136719 +ADBE,2020-03-09,305.7900085449219 +ADBE,2020-03-10,332.3800048828125 +ADBE,2020-03-11,315.2300109863281 +ADBE,2020-03-12,285.0 +ADBE,2020-03-13,335.5 +ADBE,2020-03-16,286.0299987792969 +ADBE,2020-03-17,311.80999755859375 +ADBE,2020-03-18,294.6099853515625 +ADBE,2020-03-19,307.510009765625 +ADBE,2020-03-20,295.3399963378906 +ADBE,2020-03-23,307.2699890136719 +ADBE,2020-03-24,310.0 +ADBE,2020-03-25,305.9100036621094 +ADBE,2020-03-26,322.6700134277344 +ADBE,2020-03-27,305.8299865722656 +ADBE,2020-03-30,318.3900146484375 +ADBE,2020-03-31,318.239990234375 +ADBE,2020-04-01,301.2099914550781 +ADBE,2020-04-02,303.9599914550781 +ADBE,2020-04-03,293.6099853515625 +ADBE,2020-04-06,319.1300048828125 +ADBE,2020-04-07,308.92999267578125 +ADBE,2020-04-08,317.17999267578125 +ADBE,2020-04-09,318.70001220703125 +ADBE,2020-04-13,320.6499938964844 +ADBE,2020-04-14,340.7699890136719 +ADBE,2020-04-15,332.54998779296875 +ADBE,2020-04-16,342.70001220703125 +ADBE,2020-04-17,344.1099853515625 +ADBE,2020-04-20,344.8800048828125 +ADBE,2020-04-21,328.989990234375 +ADBE,2020-04-22,336.7699890136719 +ADBE,2020-04-23,335.3699951171875 +ADBE,2020-04-24,344.1000061035156 +ADBE,2020-04-27,348.5 +ADBE,2020-04-28,333.45001220703125 +ADBE,2020-04-29,349.1700134277344 +ADBE,2020-04-30,353.6400146484375 +ADBE,2020-05-01,343.8399963378906 +ADBE,2020-05-04,349.1099853515625 +ADBE,2020-05-05,356.1300048828125 +ADBE,2020-05-06,362.5199890136719 +ADBE,2020-05-07,366.7799987792969 +ADBE,2020-05-08,367.510009765625 +ADBE,2020-05-11,371.4200134277344 +ADBE,2020-05-12,365.1000061035156 +ADBE,2020-05-13,358.55999755859375 +ADBE,2020-05-14,355.3900146484375 +ADBE,2020-05-15,365.29998779296875 +ADBE,2020-05-18,367.9700012207031 +ADBE,2020-05-19,372.20001220703125 +ADBE,2020-05-20,383.6300048828125 +ADBE,2020-05-21,382.1700134277344 +ADBE,2020-05-22,385.260009765625 +ADBE,2020-05-26,376.6300048828125 +ADBE,2020-05-27,375.1700134277344 +ADBE,2020-05-28,379.8299865722656 +ADBE,2020-05-29,386.6000061035156 +ADBE,2020-06-01,389.67999267578125 +ADBE,2020-06-02,390.44000244140625 +ADBE,2020-06-03,389.9200134277344 +ADBE,2020-06-04,385.79998779296875 +ADBE,2020-06-05,392.8999938964844 +ADBE,2020-06-08,397.7799987792969 +ADBE,2020-06-09,397.1600036621094 +ADBE,2020-06-10,406.82000732421875 +ADBE,2020-06-11,387.6700134277344 +ADBE,2020-06-12,406.5400085449219 +ADBE,2020-06-15,401.3399963378906 +ADBE,2020-06-16,411.6700134277344 +ADBE,2020-06-17,413.489990234375 +ADBE,2020-06-18,420.4599914550781 +ADBE,2020-06-19,428.010009765625 +ADBE,2020-06-22,438.6400146484375 +ADBE,2020-06-23,440.54998779296875 +ADBE,2020-06-24,431.67999267578125 +ADBE,2020-06-25,436.95001220703125 +ADBE,2020-06-26,426.9200134277344 +ADBE,2020-06-29,424.20001220703125 +ADBE,2020-06-30,435.30999755859375 +ADBE,2020-07-01,439.80999755859375 +ADBE,2020-07-02,442.95001220703125 +ADBE,2020-07-06,452.5899963378906 +ADBE,2020-07-07,449.3599853515625 +ADBE,2020-07-08,457.67999267578125 +ADBE,2020-07-09,460.8399963378906 +ADBE,2020-07-10,466.20001220703125 +ADBE,2020-07-13,442.4700012207031 +ADBE,2020-07-14,433.7799987792969 +ADBE,2020-07-15,433.010009765625 +ADBE,2020-07-16,426.2900085449219 +ADBE,2020-07-17,432.4200134277344 +ADBE,2020-07-20,455.2699890136719 +ADBE,2020-07-21,444.2799987792969 +ADBE,2020-07-22,445.04998779296875 +ADBE,2020-07-23,431.739990234375 +ADBE,2020-07-24,430.30999755859375 +ADBE,2020-07-27,437.1000061035156 +ADBE,2020-07-28,432.260009765625 +ADBE,2020-07-29,436.29998779296875 +ADBE,2020-07-30,438.8800048828125 +ADBE,2020-07-31,444.32000732421875 +ADBE,2020-08-03,447.9700012207031 +ADBE,2020-08-04,446.9200134277344 +ADBE,2020-08-05,449.510009765625 +ADBE,2020-08-06,464.1099853515625 +ADBE,2020-08-07,449.57000732421875 +ADBE,2020-08-10,443.2900085449219 +ADBE,2020-08-11,435.2300109863281 +ADBE,2020-08-12,445.3599853515625 +ADBE,2020-08-13,450.0199890136719 +ADBE,2020-08-14,447.6000061035156 +ADBE,2020-08-17,451.5799865722656 +ADBE,2020-08-18,463.510009765625 +ADBE,2020-08-19,462.010009765625 +ADBE,2020-08-20,478.4800109863281 +ADBE,2020-08-21,473.2200012207031 +ADBE,2020-08-24,476.29998779296875 +ADBE,2020-08-25,484.42999267578125 +ADBE,2020-08-26,528.489990234375 +ADBE,2020-08-27,510.32000732421875 +ADBE,2020-08-28,516.4400024414062 +ADBE,2020-08-31,513.3900146484375 +ADBE,2020-09-01,527.9500122070312 +ADBE,2020-09-02,533.7999877929688 +ADBE,2020-09-03,507.79998779296875 +ADBE,2020-09-04,491.94000244140625 +ADBE,2020-09-08,462.1300048828125 +ADBE,2020-09-09,479.4599914550781 +ADBE,2020-09-10,476.260009765625 +ADBE,2020-09-11,471.3500061035156 +ADBE,2020-09-14,485.9100036621094 +ADBE,2020-09-15,497.6700134277344 +ADBE,2020-09-16,476.0 +ADBE,2020-09-17,474.29998779296875 +ADBE,2020-09-18,467.54998779296875 +ADBE,2020-09-21,475.6400146484375 +ADBE,2020-09-22,486.7799987792969 +ADBE,2020-09-23,470.3900146484375 +ADBE,2020-09-24,467.6700134277344 +ADBE,2020-09-25,479.7799987792969 +ADBE,2020-09-28,488.510009765625 +ADBE,2020-09-29,489.3299865722656 +ADBE,2020-09-30,490.42999267578125 +ADBE,2020-10-01,499.510009765625 +ADBE,2020-10-02,478.989990234375 +ADBE,2020-10-05,486.4700012207031 +ADBE,2020-10-06,478.9800109863281 +ADBE,2020-10-07,493.1499938964844 +ADBE,2020-10-08,490.8399963378906 +ADBE,2020-10-09,502.1600036621094 +ADBE,2020-10-12,510.8900146484375 +ADBE,2020-10-13,514.3099975585938 +ADBE,2020-10-14,506.30999755859375 +ADBE,2020-10-15,501.1499938964844 +ADBE,2020-10-16,502.82000732421875 +ADBE,2020-10-19,495.20001220703125 +ADBE,2020-10-20,494.5799865722656 +ADBE,2020-10-21,495.9599914550781 +ADBE,2020-10-22,483.6000061035156 +ADBE,2020-10-23,488.5 +ADBE,2020-10-26,475.20001220703125 +ADBE,2020-10-27,478.55999755859375 +ADBE,2020-10-28,456.9700012207031 +ADBE,2020-10-29,461.1099853515625 +ADBE,2020-10-30,447.1000061035156 +ADBE,2020-11-02,444.94000244140625 +ADBE,2020-11-03,454.0199890136719 +ADBE,2020-11-04,487.2300109863281 +ADBE,2020-11-05,496.4700012207031 +ADBE,2020-11-06,494.6300048828125 +ADBE,2020-11-09,471.1400146484375 +ADBE,2020-11-10,452.0 +ADBE,2020-11-11,467.75 +ADBE,2020-11-12,462.5799865722656 +ADBE,2020-11-13,469.3399963378906 +ADBE,2020-11-16,460.95001220703125 +ADBE,2020-11-17,467.95001220703125 +ADBE,2020-11-18,459.4700012207031 +ADBE,2020-11-19,466.4100036621094 +ADBE,2020-11-20,462.9200134277344 +ADBE,2020-11-23,460.6099853515625 +ADBE,2020-11-24,462.70001220703125 +ADBE,2020-11-25,470.0799865722656 +ADBE,2020-11-27,477.0299987792969 +ADBE,2020-11-30,478.4700012207031 +ADBE,2020-12-01,479.1499938964844 +ADBE,2020-12-02,481.260009765625 +ADBE,2020-12-03,484.2799987792969 +ADBE,2020-12-04,486.0 +ADBE,2020-12-07,492.25 +ADBE,2020-12-08,495.2799987792969 +ADBE,2020-12-09,483.739990234375 +ADBE,2020-12-10,476.8699951171875 +ADBE,2020-12-11,475.9100036621094 +ADBE,2020-12-14,486.4200134277344 +ADBE,2020-12-15,482.6400146484375 +ADBE,2020-12-16,489.8999938964844 +ADBE,2020-12-17,495.3599853515625 +ADBE,2020-12-18,502.95001220703125 +ADBE,2020-12-21,498.3900146484375 +ADBE,2020-12-22,504.1700134277344 +ADBE,2020-12-23,496.9100036621094 +ADBE,2020-12-24,499.8599853515625 +ADBE,2020-12-28,498.95001220703125 +ADBE,2020-12-29,502.1099853515625 +ADBE,2020-12-30,497.45001220703125 +ADBE,2020-12-31,500.1199951171875 +ADBE,2021-01-04,485.3399963378906 +ADBE,2021-01-05,485.69000244140625 +ADBE,2021-01-06,466.30999755859375 +ADBE,2021-01-07,477.739990234375 +ADBE,2021-01-08,485.1000061035156 +ADBE,2021-01-11,474.239990234375 +ADBE,2021-01-12,471.6499938964844 +ADBE,2021-01-13,472.04998779296875 +ADBE,2021-01-14,463.2699890136719 +ADBE,2021-01-15,458.0799865722656 +ADBE,2021-01-19,456.5 +ADBE,2021-01-20,469.7300109863281 +ADBE,2021-01-21,472.0199890136719 +ADBE,2021-01-22,472.44000244140625 +ADBE,2021-01-25,473.44000244140625 +ADBE,2021-01-26,476.2799987792969 +ADBE,2021-01-27,460.0 +ADBE,2021-01-28,465.6700134277344 +ADBE,2021-01-29,458.7699890136719 +ADBE,2021-02-01,470.0 +ADBE,2021-02-02,484.92999267578125 +ADBE,2021-02-03,481.9200134277344 +ADBE,2021-02-04,489.3800048828125 +ADBE,2021-02-05,492.1199951171875 +ADBE,2021-02-08,493.760009765625 +ADBE,2021-02-09,496.04998779296875 +ADBE,2021-02-10,492.6700134277344 +ADBE,2021-02-11,496.6199951171875 +ADBE,2021-02-12,498.8399963378906 +ADBE,2021-02-16,501.6400146484375 +ADBE,2021-02-17,491.2300109863281 +ADBE,2021-02-18,488.3699951171875 +ADBE,2021-02-19,479.1199951171875 +ADBE,2021-02-22,467.3299865722656 +ADBE,2021-02-23,467.79998779296875 +ADBE,2021-02-24,476.6199951171875 +ADBE,2021-02-25,459.1600036621094 +ADBE,2021-02-26,459.6700134277344 +ADBE,2021-03-01,469.57000732421875 +ADBE,2021-03-02,466.5899963378906 +ADBE,2021-03-03,448.45001220703125 +ADBE,2021-03-04,439.05999755859375 +ADBE,2021-03-05,440.8299865722656 +ADBE,2021-03-08,421.20001220703125 +ADBE,2021-03-09,439.17999267578125 +ADBE,2021-03-10,437.010009765625 +ADBE,2021-03-11,451.05999755859375 +ADBE,2021-03-12,444.29998779296875 +ADBE,2021-03-15,447.5899963378906 +ADBE,2021-03-16,450.5400085449219 +ADBE,2021-03-17,451.010009765625 +ADBE,2021-03-18,439.17999267578125 +ADBE,2021-03-19,441.5 +ADBE,2021-03-22,452.4100036621094 +ADBE,2021-03-23,460.20001220703125 +ADBE,2021-03-24,451.510009765625 +ADBE,2021-03-25,450.989990234375 +ADBE,2021-03-26,469.0899963378906 +ADBE,2021-03-29,469.32000732421875 +ADBE,2021-03-30,465.4599914550781 +ADBE,2021-03-31,475.3699951171875 +ADBE,2021-04-01,483.3399963378906 +ADBE,2021-04-05,491.6199951171875 +ADBE,2021-04-06,491.3399963378906 +ADBE,2021-04-07,493.4100036621094 +ADBE,2021-04-08,499.8399963378906 +ADBE,2021-04-09,504.0400085449219 +ADBE,2021-04-12,506.0299987792969 +ADBE,2021-04-13,514.8599853515625 +ADBE,2021-04-14,510.6300048828125 +ADBE,2021-04-15,523.25 +ADBE,2021-04-16,525.0800170898438 +ADBE,2021-04-19,516.1699829101562 +ADBE,2021-04-20,514.2100219726562 +ADBE,2021-04-21,512.3400268554688 +ADBE,2021-04-22,507.2900085449219 +ADBE,2021-04-23,515.8400268554688 +ADBE,2021-04-26,515.7000122070312 +ADBE,2021-04-27,517.3200073242188 +ADBE,2021-04-28,515.47998046875 +ADBE,2021-04-29,516.0900268554688 +ADBE,2021-04-30,508.3399963378906 +ADBE,2021-05-03,503.4599914550781 +ADBE,2021-05-04,490.70001220703125 +ADBE,2021-05-05,486.69000244140625 +ADBE,2021-05-06,483.6099853515625 +ADBE,2021-05-07,488.7300109863281 +ADBE,2021-05-10,479.3800048828125 +ADBE,2021-05-11,485.19000244140625 +ADBE,2021-05-12,472.0899963378906 +ADBE,2021-05-13,474.1600036621094 +ADBE,2021-05-14,486.55999755859375 +ADBE,2021-05-17,482.739990234375 +ADBE,2021-05-18,480.6199951171875 +ADBE,2021-05-19,480.4700012207031 +ADBE,2021-05-20,491.6700134277344 +ADBE,2021-05-21,488.07000732421875 +ADBE,2021-05-24,497.8299865722656 +ADBE,2021-05-25,505.0799865722656 +ADBE,2021-05-26,506.9800109863281 +ADBE,2021-05-27,498.2799987792969 +ADBE,2021-05-28,504.5799865722656 +ADBE,2021-06-01,495.9100036621094 +ADBE,2021-06-02,495.7699890136719 +ADBE,2021-06-03,493.1400146484375 +ADBE,2021-06-04,504.5 +ADBE,2021-06-07,509.4700012207031 +ADBE,2021-06-08,509.20001220703125 +ADBE,2021-06-09,514.6799926757812 +ADBE,2021-06-10,535.52001953125 +ADBE,2021-06-11,541.260009765625 +ADBE,2021-06-14,556.9500122070312 +ADBE,2021-06-15,548.4600219726562 +ADBE,2021-06-16,543.3300170898438 +ADBE,2021-06-17,551.3599853515625 +ADBE,2021-06-18,565.5900268554688 +ADBE,2021-06-21,567.3499755859375 +ADBE,2021-06-22,575.739990234375 +ADBE,2021-06-23,574.22998046875 +ADBE,2021-06-24,578.260009765625 +ADBE,2021-06-25,579.6599731445312 +ADBE,2021-06-28,588.7999877929688 +ADBE,2021-06-29,590.75 +ADBE,2021-06-30,585.6400146484375 +ADBE,2021-07-01,584.72998046875 +ADBE,2021-07-02,593.0700073242188 +ADBE,2021-07-06,596.9000244140625 +ADBE,2021-07-07,605.77001953125 +ADBE,2021-07-08,605.9500122070312 +ADBE,2021-07-09,604.5 +ADBE,2021-07-12,600.2000122070312 +ADBE,2021-07-13,605.010009765625 +ADBE,2021-07-14,608.8300170898438 +ADBE,2021-07-15,606.1699829101562 +ADBE,2021-07-16,606.0999755859375 +ADBE,2021-07-19,602.0499877929688 +ADBE,2021-07-20,608.719970703125 +ADBE,2021-07-21,612.260009765625 +ADBE,2021-07-22,623.6799926757812 +ADBE,2021-07-23,625.8699951171875 +ADBE,2021-07-26,620.7999877929688 +ADBE,2021-07-27,618.280029296875 +ADBE,2021-07-28,620.9199829101562 +ADBE,2021-07-29,621.7000122070312 +ADBE,2021-07-30,621.6300048828125 +ADBE,2021-08-02,618.75 +ADBE,2021-08-03,621.280029296875 +ADBE,2021-08-04,625.6799926757812 +ADBE,2021-08-05,632.0800170898438 +ADBE,2021-08-06,631.3800048828125 +ADBE,2021-08-09,629.219970703125 +ADBE,2021-08-10,621.739990234375 +ADBE,2021-08-11,626.030029296875 +ADBE,2021-08-12,634.3499755859375 +ADBE,2021-08-13,637.3099975585938 +ADBE,2021-08-16,636.9400024414062 +ADBE,2021-08-17,635.010009765625 +ADBE,2021-08-18,626.77001953125 +ADBE,2021-08-19,637.6599731445312 +ADBE,2021-08-20,647.3400268554688 +ADBE,2021-08-23,656.8599853515625 +ADBE,2021-08-24,657.239990234375 +ADBE,2021-08-25,656.7999877929688 +ADBE,2021-08-26,652.3900146484375 +ADBE,2021-08-27,658.52001953125 +ADBE,2021-08-30,665.989990234375 +ADBE,2021-08-31,663.7000122070312 +ADBE,2021-09-01,665.8900146484375 +ADBE,2021-09-02,664.6400146484375 +ADBE,2021-09-03,666.5900268554688 +ADBE,2021-09-07,661.3900146484375 +ADBE,2021-09-08,663.219970703125 +ADBE,2021-09-09,661.6799926757812 +ADBE,2021-09-10,658.9400024414062 +ADBE,2021-09-13,645.1500244140625 +ADBE,2021-09-14,645.010009765625 +ADBE,2021-09-15,661.0800170898438 +ADBE,2021-09-16,665.1099853515625 +ADBE,2021-09-17,654.47998046875 +ADBE,2021-09-20,641.2899780273438 +ADBE,2021-09-21,645.8900146484375 +ADBE,2021-09-22,626.0800170898438 +ADBE,2021-09-23,630.8400268554688 +ADBE,2021-09-24,622.7100219726562 +ADBE,2021-09-27,603.6500244140625 +ADBE,2021-09-28,578.77001953125 +ADBE,2021-09-29,577.7000122070312 +ADBE,2021-09-30,575.719970703125 +ADBE,2021-10-01,577.469970703125 +ADBE,2021-10-04,558.489990234375 +ADBE,2021-10-05,566.7000122070312 +ADBE,2021-10-06,570.3099975585938 +ADBE,2021-10-07,578.9600219726562 +ADBE,2021-10-08,576.8599853515625 +ADBE,2021-10-11,573.0700073242188 +ADBE,2021-10-12,580.6900024414062 +ADBE,2021-10-13,591.1199951171875 +ADBE,2021-10-14,607.510009765625 +ADBE,2021-10-15,610.0900268554688 +ADBE,2021-10-18,622.8300170898438 +ADBE,2021-10-19,636.0700073242188 +ADBE,2021-10-20,632.3699951171875 +ADBE,2021-10-21,638.6599731445312 +ADBE,2021-10-22,643.5800170898438 +ADBE,2021-10-25,646.969970703125 +ADBE,2021-10-26,642.5 +ADBE,2021-10-27,640.0800170898438 +ADBE,2021-10-28,639.280029296875 +ADBE,2021-10-29,650.3599853515625 +ADBE,2021-11-01,640.2000122070312 +ADBE,2021-11-02,640.4000244140625 +ADBE,2021-11-03,655.1799926757812 +ADBE,2021-11-04,674.0800170898438 +ADBE,2021-11-05,662.719970703125 +ADBE,2021-11-08,666.02001953125 +ADBE,2021-11-09,667.9199829101562 +ADBE,2021-11-10,647.5 +ADBE,2021-11-11,643.1699829101562 +ADBE,2021-11-12,657.5999755859375 +ADBE,2021-11-15,659.72998046875 +ADBE,2021-11-16,671.030029296875 +ADBE,2021-11-17,670.6699829101562 +ADBE,2021-11-18,670.9600219726562 +ADBE,2021-11-19,688.3699951171875 +ADBE,2021-11-22,673.5700073242188 +ADBE,2021-11-23,665.1599731445312 +ADBE,2021-11-24,668.3200073242188 +ADBE,2021-11-26,662.0999755859375 +ADBE,2021-11-29,687.489990234375 +ADBE,2021-11-30,669.8499755859375 +ADBE,2021-12-01,657.4099731445312 +ADBE,2021-12-02,671.8800048828125 +ADBE,2021-12-03,616.530029296875 +ADBE,2021-12-06,622.0399780273438 +ADBE,2021-12-07,649.9600219726562 +ADBE,2021-12-08,653.0999755859375 +ADBE,2021-12-09,632.5700073242188 +ADBE,2021-12-10,654.4500122070312 +ADBE,2021-12-13,658.2999877929688 +ADBE,2021-12-14,614.8599853515625 +ADBE,2021-12-15,630.3300170898438 +ADBE,2021-12-16,566.0900268554688 +ADBE,2021-12-17,556.6400146484375 +ADBE,2021-12-20,549.77001953125 +ADBE,2021-12-21,557.52001953125 +ADBE,2021-12-22,563.97998046875 +ADBE,2021-12-23,569.6199951171875 +ADBE,2021-12-27,577.6799926757812 +ADBE,2021-12-28,569.3599853515625 +ADBE,2021-12-29,569.2899780273438 +ADBE,2021-12-30,570.530029296875 +ADBE,2021-12-31,567.0599975585938 +ADBE,2022-01-03,564.3699951171875 +ADBE,2022-01-04,554.0 +ADBE,2022-01-05,514.4299926757812 +ADBE,2022-01-06,514.1199951171875 +ADBE,2022-01-07,510.70001220703125 +ADBE,2022-01-10,525.8300170898438 +ADBE,2022-01-11,529.8900146484375 +ADBE,2022-01-12,532.3699951171875 +ADBE,2022-01-13,516.9000244140625 +ADBE,2022-01-14,520.5999755859375 +ADBE,2022-01-18,513.3400268554688 +ADBE,2022-01-19,516.5800170898438 +ADBE,2022-01-20,510.8500061035156 +ADBE,2022-01-21,499.9100036621094 +ADBE,2022-01-24,519.6599731445312 +ADBE,2022-01-25,502.7200012207031 +ADBE,2022-01-26,500.80999755859375 +ADBE,2022-01-27,493.04998779296875 +ADBE,2022-01-28,518.1599731445312 +ADBE,2022-01-31,534.2999877929688 +ADBE,2022-02-01,535.97998046875 +ADBE,2022-02-02,533.0900268554688 +ADBE,2022-02-03,510.8299865722656 +ADBE,2022-02-04,513.5399780273438 +ADBE,2022-02-07,507.1000061035156 +ADBE,2022-02-08,511.30999755859375 +ADBE,2022-02-09,521.75 +ADBE,2022-02-10,495.0199890136719 +ADBE,2022-02-11,473.9700012207031 +ADBE,2022-02-14,474.010009765625 +ADBE,2022-02-15,479.5 +ADBE,2022-02-16,477.70001220703125 +ADBE,2022-02-17,457.7099914550781 +ADBE,2022-02-18,442.55999755859375 +ADBE,2022-02-22,438.3999938964844 +ADBE,2022-02-23,429.45001220703125 +ADBE,2022-02-24,463.82000732421875 +ADBE,2022-02-25,465.5400085449219 +ADBE,2022-02-28,467.67999267578125 +ADBE,2022-03-01,466.67999267578125 +ADBE,2022-03-02,471.17999267578125 +ADBE,2022-03-03,459.0799865722656 +ADBE,2022-03-04,452.1300048828125 +ADBE,2022-03-07,437.9700012207031 +ADBE,2022-03-08,431.5299987792969 +ADBE,2022-03-09,450.8699951171875 +ADBE,2022-03-10,438.95001220703125 +ADBE,2022-03-11,416.3800048828125 +ADBE,2022-03-14,411.5 +ADBE,2022-03-15,421.6600036621094 +ADBE,2022-03-16,442.3599853515625 +ADBE,2022-03-17,444.3599853515625 +ADBE,2022-03-18,453.3299865722656 +ADBE,2022-03-21,453.5899963378906 +ADBE,2022-03-22,466.45001220703125 +ADBE,2022-03-23,422.8999938964844 +ADBE,2022-03-24,432.1400146484375 +ADBE,2022-03-25,431.6199951171875 +ADBE,2022-03-28,450.010009765625 +ADBE,2022-03-29,466.3299865722656 +ADBE,2022-03-30,460.05999755859375 +ADBE,2022-03-31,455.6199951171875 +ADBE,2022-04-01,458.19000244140625 +ADBE,2022-04-04,468.80999755859375 +ADBE,2022-04-05,458.5799865722656 +ADBE,2022-04-06,444.3299865722656 +ADBE,2022-04-07,452.7200012207031 +ADBE,2022-04-08,445.3399963378906 +ADBE,2022-04-11,434.44000244140625 +ADBE,2022-04-12,426.7699890136719 +ADBE,2022-04-13,431.6700134277344 +ADBE,2022-04-14,420.44000244140625 +ADBE,2022-04-18,425.4700012207031 +ADBE,2022-04-19,436.3999938964844 +ADBE,2022-04-20,428.1099853515625 +ADBE,2022-04-21,417.4800109863281 +ADBE,2022-04-22,408.6700134277344 +ADBE,2022-04-25,413.95001220703125 +ADBE,2022-04-26,399.1199951171875 +ADBE,2022-04-27,397.8999938964844 +ADBE,2022-04-28,410.5299987792969 +ADBE,2022-04-29,395.95001220703125 +ADBE,2022-05-02,407.2900085449219 +ADBE,2022-05-03,407.5799865722656 +ADBE,2022-05-04,423.3500061035156 +ADBE,2022-05-05,400.510009765625 +ADBE,2022-05-06,391.010009765625 +ADBE,2022-05-09,376.9100036621094 +ADBE,2022-05-10,393.0299987792969 +ADBE,2022-05-11,379.3299865722656 +ADBE,2022-05-12,388.489990234375 +ADBE,2022-05-13,405.45001220703125 +ADBE,2022-05-16,402.8599853515625 +ADBE,2022-05-17,409.6499938964844 +ADBE,2022-05-18,397.8800048828125 +ADBE,2022-05-19,394.3800048828125 +ADBE,2022-05-20,399.0899963378906 +ADBE,2022-05-23,406.760009765625 +ADBE,2022-05-24,398.4100036621094 +ADBE,2022-05-25,402.5 +ADBE,2022-05-26,408.6000061035156 +ADBE,2022-05-27,428.2200012207031 +ADBE,2022-05-31,416.4800109863281 +ADBE,2022-06-01,418.1600036621094 +ADBE,2022-06-02,441.2799987792969 +ADBE,2022-06-03,429.760009765625 +ADBE,2022-06-06,429.4599914550781 +ADBE,2022-06-07,433.4200134277344 +ADBE,2022-06-08,428.8399963378906 +ADBE,2022-06-09,426.4200134277344 +ADBE,2022-06-10,393.8399963378906 +ADBE,2022-06-13,371.6499938964844 +ADBE,2022-06-14,370.82000732421875 +ADBE,2022-06-15,376.9200134277344 +ADBE,2022-06-16,365.0799865722656 +ADBE,2022-06-17,360.7900085449219 +ADBE,2022-06-21,362.989990234375 +ADBE,2022-06-22,365.3299865722656 +ADBE,2022-06-23,376.6400146484375 +ADBE,2022-06-24,387.7200012207031 +ADBE,2022-06-27,381.07000732421875 +ADBE,2022-06-28,365.6300048828125 +ADBE,2022-06-29,368.5 +ADBE,2022-06-30,366.05999755859375 +ADBE,2022-07-01,368.4800109863281 +ADBE,2022-07-05,376.489990234375 +ADBE,2022-07-06,382.8299865722656 +ADBE,2022-07-07,390.8900146484375 +ADBE,2022-07-08,389.44000244140625 +ADBE,2022-07-11,384.1600036621094 +ADBE,2022-07-12,375.5400085449219 +ADBE,2022-07-13,371.94000244140625 +ADBE,2022-07-14,372.9599914550781 +ADBE,2022-07-15,379.8599853515625 +ADBE,2022-07-18,375.2300109863281 +ADBE,2022-07-19,387.8299865722656 +ADBE,2022-07-20,401.489990234375 +ADBE,2022-07-21,408.9100036621094 +ADBE,2022-07-22,401.8999938964844 +ADBE,2022-07-25,391.9599914550781 +ADBE,2022-07-26,379.260009765625 +ADBE,2022-07-27,392.7799987792969 +ADBE,2022-07-28,403.5 +ADBE,2022-07-29,410.1199951171875 +ADBE,2022-08-01,411.0899963378906 +ADBE,2022-08-02,409.9599914550781 +ADBE,2022-08-03,424.5400085449219 +ADBE,2022-08-04,430.5899963378906 +ADBE,2022-08-05,433.42999267578125 +ADBE,2022-08-08,434.3399963378906 +ADBE,2022-08-09,426.57000732421875 +ADBE,2022-08-10,438.3999938964844 +ADBE,2022-08-11,434.8900146484375 +ADBE,2022-08-12,445.6700134277344 +ADBE,2022-08-15,451.0199890136719 +ADBE,2022-08-16,447.55999755859375 +ADBE,2022-08-17,437.82000732421875 +ADBE,2022-08-18,439.0299987792969 +ADBE,2022-08-19,425.05999755859375 +ADBE,2022-08-22,411.3500061035156 +ADBE,2022-08-23,410.4100036621094 +ADBE,2022-08-24,405.6499938964844 +ADBE,2022-08-25,403.92999267578125 +ADBE,2022-08-26,381.0199890136719 +ADBE,2022-08-29,375.260009765625 +ADBE,2022-08-30,375.07000732421875 +ADBE,2022-08-31,373.44000244140625 +ADBE,2022-09-01,370.5299987792969 +ADBE,2022-09-02,368.1400146484375 +ADBE,2022-09-06,368.29998779296875 +ADBE,2022-09-07,379.7200012207031 +ADBE,2022-09-08,383.6300048828125 +ADBE,2022-09-09,394.7799987792969 +ADBE,2022-09-12,396.3599853515625 +ADBE,2022-09-13,368.3900146484375 +ADBE,2022-09-14,371.5199890136719 +ADBE,2022-09-15,309.1300048828125 +ADBE,2022-09-16,299.5 +ADBE,2022-09-19,296.05999755859375 +ADBE,2022-09-20,291.05999755859375 +ADBE,2022-09-21,286.29998779296875 +ADBE,2022-09-22,287.05999755859375 +ADBE,2022-09-23,284.55999755859375 +ADBE,2022-09-26,276.9599914550781 +ADBE,2022-09-27,277.57000732421875 +ADBE,2022-09-28,281.3999938964844 +ADBE,2022-09-29,278.25 +ADBE,2022-09-30,275.20001220703125 +ADBE,2022-10-03,285.239990234375 +ADBE,2022-10-04,294.9700012207031 +ADBE,2022-10-05,297.3800048828125 +ADBE,2022-10-06,298.4100036621094 +ADBE,2022-10-07,288.7699890136719 +ADBE,2022-10-10,285.7200012207031 +ADBE,2022-10-11,284.8299865722656 +ADBE,2022-10-12,286.1499938964844 +ADBE,2022-10-13,294.739990234375 +ADBE,2022-10-14,287.94000244140625 +ADBE,2022-10-17,293.5 +ADBE,2022-10-18,292.9800109863281 +ADBE,2022-10-19,299.8299865722656 +ADBE,2022-10-20,302.3800048828125 +ADBE,2022-10-21,306.3699951171875 +ADBE,2022-10-24,316.2200012207031 +ADBE,2022-10-25,323.7900085449219 +ADBE,2022-10-26,320.4800109863281 +ADBE,2022-10-27,318.6499938964844 +ADBE,2022-10-28,325.67999267578125 +ADBE,2022-10-31,318.5 +ADBE,2022-11-01,316.0199890136719 +ADBE,2022-11-02,301.2200012207031 +ADBE,2022-11-03,285.92999267578125 +ADBE,2022-11-04,285.75 +ADBE,2022-11-07,299.5400085449219 +ADBE,2022-11-08,302.1700134277344 +ADBE,2022-11-09,298.8699951171875 +ADBE,2022-11-10,329.95001220703125 +ADBE,2022-11-11,341.1499938964844 +ADBE,2022-11-14,340.3699951171875 +ADBE,2022-11-15,345.9599914550781 +ADBE,2022-11-16,338.4100036621094 +ADBE,2022-11-17,337.8299865722656 +ADBE,2022-11-18,330.8599853515625 +ADBE,2022-11-21,321.489990234375 +ADBE,2022-11-22,330.8800048828125 +ADBE,2022-11-23,335.7799987792969 +ADBE,2022-11-25,334.29998779296875 +ADBE,2022-11-28,328.9700012207031 +ADBE,2022-11-29,326.7799987792969 +ADBE,2022-11-30,344.92999267578125 +ADBE,2022-12-01,344.1099853515625 +ADBE,2022-12-02,341.5299987792969 +ADBE,2022-12-05,334.0899963378906 +ADBE,2022-12-06,331.1499938964844 +ADBE,2022-12-07,326.67999267578125 +ADBE,2022-12-08,332.5799865722656 +ADBE,2022-12-09,330.6400146484375 +ADBE,2022-12-12,338.1700134277344 +ADBE,2022-12-13,342.4599914550781 +ADBE,2022-12-14,339.9200134277344 +ADBE,2022-12-15,328.7099914550781 +ADBE,2022-12-16,338.5400085449219 +ADBE,2022-12-19,328.760009765625 +ADBE,2022-12-20,338.2200012207031 +ADBE,2022-12-21,341.3800048828125 +ADBE,2022-12-22,336.5199890136719 +ADBE,2022-12-23,338.45001220703125 +ADBE,2022-12-27,335.0899963378906 +ADBE,2022-12-28,328.3299865722656 +ADBE,2022-12-29,337.5799865722656 +ADBE,2022-12-30,336.5299987792969 +ADBE,2023-01-03,336.9200134277344 +ADBE,2023-01-04,341.4100036621094 +ADBE,2023-01-05,328.44000244140625 +ADBE,2023-01-06,332.75 +ADBE,2023-01-09,341.9800109863281 +ADBE,2023-01-10,338.70001220703125 +ADBE,2023-01-11,342.92999267578125 +ADBE,2023-01-12,344.5400085449219 +ADBE,2023-01-13,344.3800048828125 +ADBE,2023-01-17,344.3800048828125 +ADBE,2023-01-18,341.30999755859375 +ADBE,2023-01-19,342.5299987792969 +ADBE,2023-01-20,356.3800048828125 +ADBE,2023-01-23,364.9800109863281 +ADBE,2023-01-24,361.32000732421875 +ADBE,2023-01-25,358.1700134277344 +ADBE,2023-01-26,365.82000732421875 +ADBE,2023-01-27,370.7099914550781 +ADBE,2023-01-30,363.4200134277344 +ADBE,2023-01-31,370.3399963378906 +ADBE,2023-02-01,383.9200134277344 +ADBE,2023-02-02,392.2300109863281 +ADBE,2023-02-03,379.3299865722656 +ADBE,2023-02-06,375.2300109863281 +ADBE,2023-02-07,383.82000732421875 +ADBE,2023-02-08,378.3599853515625 +ADBE,2023-02-09,375.80999755859375 +ADBE,2023-02-10,370.989990234375 +ADBE,2023-02-13,375.0 +ADBE,2023-02-14,377.8999938964844 +ADBE,2023-02-15,375.94000244140625 +ADBE,2023-02-16,365.1600036621094 +ADBE,2023-02-17,356.8500061035156 +ADBE,2023-02-21,346.70001220703125 +ADBE,2023-02-22,348.7200012207031 +ADBE,2023-02-23,347.0199890136719 +ADBE,2023-02-24,320.5400085449219 +ADBE,2023-02-27,322.32000732421875 +ADBE,2023-02-28,323.95001220703125 +ADBE,2023-03-01,323.3800048828125 +ADBE,2023-03-02,333.5 +ADBE,2023-03-03,344.0400085449219 +ADBE,2023-03-06,347.0199890136719 +ADBE,2023-03-07,344.79998779296875 +ADBE,2023-03-08,345.8399963378906 +ADBE,2023-03-09,338.3699951171875 +ADBE,2023-03-10,329.29998779296875 +ADBE,2023-03-13,324.2699890136719 +ADBE,2023-03-14,333.3299865722656 +ADBE,2023-03-15,333.6099853515625 +ADBE,2023-03-16,353.2900085449219 +ADBE,2023-03-17,358.1400146484375 +ADBE,2023-03-20,362.8800048828125 +ADBE,2023-03-21,374.2200012207031 +ADBE,2023-03-22,361.7099914550781 +ADBE,2023-03-23,369.0 +ADBE,2023-03-24,374.9599914550781 +ADBE,2023-03-27,373.1499938964844 +ADBE,2023-03-28,373.3999938964844 +ADBE,2023-03-29,379.1600036621094 +ADBE,2023-03-30,381.8999938964844 +ADBE,2023-03-31,385.3699951171875 +ADBE,2023-04-03,380.0799865722656 +ADBE,2023-04-04,385.1499938964844 +ADBE,2023-04-05,382.0199890136719 +ADBE,2023-04-06,380.6000061035156 +ADBE,2023-04-10,376.25 +ADBE,2023-04-11,371.1099853515625 +ADBE,2023-04-12,369.8900146484375 +ADBE,2023-04-13,378.79998779296875 +ADBE,2023-04-14,379.3800048828125 +ADBE,2023-04-17,377.9200134277344 +ADBE,2023-04-18,377.54998779296875 +ADBE,2023-04-19,380.1099853515625 +ADBE,2023-04-20,380.260009765625 +ADBE,2023-04-21,377.6700134277344 +ADBE,2023-04-24,377.3399963378906 +ADBE,2023-04-25,369.5899963378906 +ADBE,2023-04-26,363.05999755859375 +ADBE,2023-04-27,371.4200134277344 +ADBE,2023-04-28,377.55999755859375 +ADBE,2023-05-01,374.1499938964844 +ADBE,2023-05-02,368.6600036621094 +ADBE,2023-05-03,345.25 +ADBE,2023-05-04,335.8299865722656 +ADBE,2023-05-05,348.3999938964844 diff --git a/scraper/Companies_Data/ADBE_Data/ADBEmeta_data.csv b/scraper/Companies_Data/ADBE_Data/ADBEmeta_data.csv new file mode 100644 index 0000000..a34d300 --- /dev/null +++ b/scraper/Companies_Data/ADBE_Data/ADBEmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Adobe Inc.,Application Software,Shantanu Narayen,ADBE.png diff --git a/scraper/Companies_Data/AMAT_Data/AMAT_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/AMAT_Data/AMAT_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..150414f --- /dev/null +++ b/scraper/Companies_Data/AMAT_Data/AMAT_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-10-31,10206000000.0,600000000.0,3129000000.0,19024000000.0,5313000000.0 +1,2020-10-31,13369000000.0,,5351000000.0,22353000000.0,5448000000.0 +2,2021-10-31,16107000000.0,,4995000000.0,25825000000.0,5452000000.0 +3,2022-10-31,15925000000.0,,1995000000.0,26726000000.0,5457000000.0 +4,2022-04-30,15244000000.0,,3331000000.0,25459000000.0,5455000000.0 +5,2022-07-31,15434000000.0,,2956000000.0,26161000000.0,5456000000.0 +6,2022-10-31,15925000000.0,,1995000000.0,26726000000.0,5457000000.0 +7,2023-01-31,16715000000.0,199000000.0,3547000000.0,27959000000.0,5657000000.0 diff --git a/scraper/Companies_Data/AMAT_Data/AMAT_current_ratios.csv b/scraper/Companies_Data/AMAT_Data/AMAT_current_ratios.csv new file mode 100644 index 0000000..869a9c9 --- /dev/null +++ b/scraper/Companies_Data/AMAT_Data/AMAT_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +AMAT,2021-08-21,,,, +AMAT,2022-04-30,15.369081,1.6591,4.163462,8.198705 +AMAT,2022-07-31,14.168449,1.6762,3.844896,7.87422 +AMAT,2022-10-31,11.819277,2.2828,3.119751,6.173717 +AMAT,2023-01-31,14.985215,3.8365,3.792,7.726936 +AMAT,2023-04-28,15.151475,3.3254,3.724182,7.118013 +AMAT,2023-04-29,,,, diff --git a/scraper/Companies_Data/AMAT_Data/AMAT_price_history.csv b/scraper/Companies_Data/AMAT_Data/AMAT_price_history.csv new file mode 100644 index 0000000..7f0fcd0 --- /dev/null +++ b/scraper/Companies_Data/AMAT_Data/AMAT_price_history.csv @@ -0,0 +1,10878 @@ +symbol,date,Closing Price +AMAT,1980-03-17,0.09548600018024445 +AMAT,1980-03-18,0.09375 +AMAT,1980-03-19,0.09548600018024445 +AMAT,1980-03-20,0.09722200036048889 +AMAT,1980-03-21,0.10069400072097778 +AMAT,1980-03-24,0.09548600018024445 +AMAT,1980-03-25,0.09288199990987778 +AMAT,1980-03-26,0.08333300054073334 +AMAT,1980-03-27,0.07638899981975555 +AMAT,1980-03-28,0.08506900072097778 +AMAT,1980-03-31,0.09461800009012222 +AMAT,1980-04-01,0.09375 +AMAT,1980-04-02,0.08854199945926666 +AMAT,1980-04-03,0.09114599972963333 +AMAT,1980-04-07,0.08463499695062637 +AMAT,1980-04-08,0.08854199945926666 +AMAT,1980-04-09,0.08724000304937363 +AMAT,1980-04-10,0.08724000304937363 +AMAT,1980-04-11,0.08724000304937363 +AMAT,1980-04-14,0.08724000304937363 +AMAT,1980-04-15,0.0859379991889 +AMAT,1980-04-16,0.0859379991889 +AMAT,1980-04-17,0.0859379991889 +AMAT,1980-04-18,0.08724000304937363 +AMAT,1980-04-21,0.08463499695062637 +AMAT,1980-04-22,0.09375 +AMAT,1980-04-23,0.09505199640989304 +AMAT,1980-04-24,0.0976559966802597 +AMAT,1980-04-25,0.09635400027036667 +AMAT,1980-04-28,0.09635400027036667 +AMAT,1980-04-29,0.0976559966802597 +AMAT,1980-04-30,0.0976559966802597 +AMAT,1980-05-01,0.09635400027036667 +AMAT,1980-05-02,0.09635400027036667 +AMAT,1980-05-05,0.09635400027036667 +AMAT,1980-05-06,0.09635400027036667 +AMAT,1980-05-07,0.09635400027036667 +AMAT,1980-05-08,0.09375 +AMAT,1980-05-09,0.09375 +AMAT,1980-05-12,0.09505199640989304 +AMAT,1980-05-13,0.09635400027036667 +AMAT,1980-05-14,0.0976559966802597 +AMAT,1980-05-15,0.09895800054073334 +AMAT,1980-05-16,0.09895800054073334 +AMAT,1980-05-19,0.09635400027036667 +AMAT,1980-05-20,0.09505199640989304 +AMAT,1980-05-21,0.09375 +AMAT,1980-05-22,0.09895800054073334 +AMAT,1980-05-23,0.10286500304937363 +AMAT,1980-05-27,0.1054690033197403 +AMAT,1980-05-28,0.10677099972963333 +AMAT,1980-05-29,0.109375 +AMAT,1980-05-30,0.109375 +AMAT,1980-06-02,0.10677099972963333 +AMAT,1980-06-03,0.10286500304937363 +AMAT,1980-06-04,0.10677099972963333 +AMAT,1980-06-05,0.109375 +AMAT,1980-06-06,0.10677099972963333 +AMAT,1980-06-09,0.10807300359010696 +AMAT,1980-06-10,0.10677099972963333 +AMAT,1980-06-11,0.10807300359010696 +AMAT,1980-06-12,0.109375 +AMAT,1980-06-13,0.11067699640989304 +AMAT,1980-06-16,0.109375 +AMAT,1980-06-17,0.109375 +AMAT,1980-06-18,0.10677099972963333 +AMAT,1980-06-19,0.10416699945926666 +AMAT,1980-06-20,0.10286500304937363 +AMAT,1980-06-23,0.10025999695062637 +AMAT,1980-06-24,0.1015629991889 +AMAT,1980-06-25,0.10286500304937363 +AMAT,1980-06-26,0.10677099972963333 +AMAT,1980-06-27,0.1054690033197403 +AMAT,1980-06-30,0.10286500304937363 +AMAT,1980-07-01,0.1015629991889 +AMAT,1980-07-02,0.1015629991889 +AMAT,1980-07-03,0.1015629991889 +AMAT,1980-07-07,0.1054690033197403 +AMAT,1980-07-08,0.10807300359010696 +AMAT,1980-07-09,0.11197900027036667 +AMAT,1980-07-10,0.11588499695062637 +AMAT,1980-07-11,0.11849000304937363 +AMAT,1980-07-14,0.12760399281978607 +AMAT,1980-07-15,0.1289059966802597 +AMAT,1980-07-16,0.12760399281978607 +AMAT,1980-07-17,0.1328130066394806 +AMAT,1980-07-18,0.13411499559879303 +AMAT,1980-07-21,0.13541699945926666 +AMAT,1980-07-22,0.13541699945926666 +AMAT,1980-07-23,0.13411499559879303 +AMAT,1980-07-24,0.13541699945926666 +AMAT,1980-07-25,0.13541699945926666 +AMAT,1980-07-28,0.1367190033197403 +AMAT,1980-07-29,0.1367190033197403 +AMAT,1980-07-30,0.14713500440120697 +AMAT,1980-07-31,0.14713500440120697 +AMAT,1980-08-01,0.15494799613952637 +AMAT,1980-08-04,0.15364600718021393 +AMAT,1980-08-05,0.16536499559879303 +AMAT,1980-08-06,0.17447899281978607 +AMAT,1980-08-07,0.1679690033197403 +AMAT,1980-08-08,0.1640630066394806 +AMAT,1980-08-11,0.16536499559879303 +AMAT,1980-08-12,0.1601559966802597 +AMAT,1980-08-13,0.1601559966802597 +AMAT,1980-08-14,0.16145800054073334 +AMAT,1980-08-15,0.15885399281978607 +AMAT,1980-08-18,0.15625 +AMAT,1980-08-19,0.15755200386047363 +AMAT,1980-08-20,0.16276000440120697 +AMAT,1980-08-21,0.16276000440120697 +AMAT,1980-08-22,0.1679690033197403 +AMAT,1980-08-25,0.1640630066394806 +AMAT,1980-08-26,0.16536499559879303 +AMAT,1980-08-27,0.16276000440120697 +AMAT,1980-08-28,0.16145800054073334 +AMAT,1980-08-29,0.1601559966802597 +AMAT,1980-09-02,0.16145800054073334 +AMAT,1980-09-03,0.16927100718021393 +AMAT,1980-09-04,0.17447899281978607 +AMAT,1980-09-05,0.1757809966802597 +AMAT,1980-09-08,0.1757809966802597 +AMAT,1980-09-09,0.1757809966802597 +AMAT,1980-09-10,0.17708300054073334 +AMAT,1980-09-11,0.18489600718021393 +AMAT,1980-09-12,0.18619799613952637 +AMAT,1980-09-15,0.17838500440120697 +AMAT,1980-09-16,0.1796880066394806 +AMAT,1980-09-17,0.1835940033197403 +AMAT,1980-09-18,0.1835940033197403 +AMAT,1980-09-19,0.19010399281978607 +AMAT,1980-09-22,0.1875 +AMAT,1980-09-23,0.1835940033197403 +AMAT,1980-09-24,0.18098999559879303 +AMAT,1980-09-25,0.17838500440120697 +AMAT,1980-09-26,0.16666699945926666 +AMAT,1980-09-29,0.15625 +AMAT,1980-09-30,0.1640630066394806 +AMAT,1980-10-01,0.1757809966802597 +AMAT,1980-10-02,0.17447899281978607 +AMAT,1980-10-03,0.1796880066394806 +AMAT,1980-10-06,0.19010399281978607 +AMAT,1980-10-07,0.18880200386047363 +AMAT,1980-10-08,0.1992190033197403 +AMAT,1980-10-09,0.20052100718021393 +AMAT,1980-10-10,0.20182299613952637 +AMAT,1980-10-13,0.21614600718021393 +AMAT,1980-10-14,0.21223999559879303 +AMAT,1980-10-15,0.2148440033197403 +AMAT,1980-10-16,0.2070309966802597 +AMAT,1980-10-17,0.20572899281978607 +AMAT,1980-10-20,0.203125 +AMAT,1980-10-21,0.203125 +AMAT,1980-10-22,0.203125 +AMAT,1980-10-23,0.20052100718021393 +AMAT,1980-10-24,0.1953130066394806 +AMAT,1980-10-27,0.18489600718021393 +AMAT,1980-10-28,0.18489600718021393 +AMAT,1980-10-29,0.18619799613952637 +AMAT,1980-10-30,0.1796880066394806 +AMAT,1980-10-31,0.18098999559879303 +AMAT,1980-11-03,0.18489600718021393 +AMAT,1980-11-05,0.1953130066394806 +AMAT,1980-11-06,0.19270800054073334 +AMAT,1980-11-07,0.19270800054073334 +AMAT,1980-11-10,0.19010399281978607 +AMAT,1980-11-11,0.19010399281978607 +AMAT,1980-11-12,0.20572899281978607 +AMAT,1980-11-13,0.20833300054073334 +AMAT,1980-11-14,0.20963500440120697 +AMAT,1980-11-17,0.20963500440120697 +AMAT,1980-11-18,0.21614600718021393 +AMAT,1980-11-19,0.2148440033197403 +AMAT,1980-11-20,0.21614600718021393 +AMAT,1980-11-21,0.21614600718021393 +AMAT,1980-11-24,0.2148440033197403 +AMAT,1980-11-25,0.22395800054073334 +AMAT,1980-11-26,0.2304690033197403 +AMAT,1980-11-28,0.23567700386047363 +AMAT,1980-12-01,0.22786499559879303 +AMAT,1980-12-02,0.2265630066394806 +AMAT,1980-12-03,0.2226559966802597 +AMAT,1980-12-04,0.22526000440120697 +AMAT,1980-12-05,0.21614600718021393 +AMAT,1980-12-08,0.20182299613952637 +AMAT,1980-12-09,0.20182299613952637 +AMAT,1980-12-10,0.19401000440120697 +AMAT,1980-12-11,0.19010399281978607 +AMAT,1980-12-12,0.19401000440120697 +AMAT,1980-12-15,0.20182299613952637 +AMAT,1980-12-16,0.203125 +AMAT,1980-12-17,0.203125 +AMAT,1980-12-18,0.20572899281978607 +AMAT,1980-12-19,0.20442700386047363 +AMAT,1980-12-22,0.20442700386047363 +AMAT,1980-12-23,0.2070309966802597 +AMAT,1980-12-24,0.20833300054073334 +AMAT,1980-12-26,0.21354199945926666 +AMAT,1980-12-29,0.21354199945926666 +AMAT,1980-12-30,0.2148440033197403 +AMAT,1980-12-31,0.21614600718021393 +AMAT,1981-01-02,0.21614600718021393 +AMAT,1981-01-05,0.2265630066394806 +AMAT,1981-01-06,0.24739600718021393 +AMAT,1981-01-07,0.23307299613952637 +AMAT,1981-01-08,0.23177100718021393 +AMAT,1981-01-09,0.23567700386047363 +AMAT,1981-01-12,0.23177100718021393 +AMAT,1981-01-13,0.22786499559879303 +AMAT,1981-01-14,0.21744799613952637 +AMAT,1981-01-15,0.22005200386047363 +AMAT,1981-01-16,0.22005200386047363 +AMAT,1981-01-19,0.2226559966802597 +AMAT,1981-01-20,0.2148440033197403 +AMAT,1981-01-21,0.2148440033197403 +AMAT,1981-01-22,0.20442700386047363 +AMAT,1981-01-23,0.20442700386047363 +AMAT,1981-01-26,0.20442700386047363 +AMAT,1981-01-27,0.20442700386047363 +AMAT,1981-01-28,0.19791699945926666 +AMAT,1981-01-29,0.19401000440120697 +AMAT,1981-01-30,0.17838500440120697 +AMAT,1981-02-02,0.1640630066394806 +AMAT,1981-02-03,0.16927100718021393 +AMAT,1981-02-04,0.171875 +AMAT,1981-02-05,0.1796880066394806 +AMAT,1981-02-06,0.18554699420928955 +AMAT,1981-02-09,0.18945300579071045 +AMAT,1981-02-10,0.1953130066394806 +AMAT,1981-02-11,0.1953130066394806 +AMAT,1981-02-12,0.18945300579071045 +AMAT,1981-02-13,0.18554699420928955 +AMAT,1981-02-17,0.18554699420928955 +AMAT,1981-02-18,0.1796880066394806 +AMAT,1981-02-19,0.1679690033197403 +AMAT,1981-02-20,0.17382800579071045 +AMAT,1981-02-23,0.16992199420928955 +AMAT,1981-02-24,0.16601599752902985 +AMAT,1981-02-25,0.16210900247097015 +AMAT,1981-02-26,0.15820300579071045 +AMAT,1981-02-27,0.1601559966802597 +AMAT,1981-03-02,0.171875 +AMAT,1981-03-03,0.17382800579071045 +AMAT,1981-03-04,0.1757809966802597 +AMAT,1981-03-05,0.1640630066394806 +AMAT,1981-03-06,0.1523440033197403 +AMAT,1981-03-09,0.16210900247097015 +AMAT,1981-03-10,0.15429699420928955 +AMAT,1981-03-11,0.14648400247097015 +AMAT,1981-03-12,0.1484380066394806 +AMAT,1981-03-13,0.1484380066394806 +AMAT,1981-03-16,0.1445309966802597 +AMAT,1981-03-17,0.1484380066394806 +AMAT,1981-03-18,0.15820300579071045 +AMAT,1981-03-19,0.16210900247097015 +AMAT,1981-03-20,0.16601599752902985 +AMAT,1981-03-23,0.16601599752902985 +AMAT,1981-03-24,0.16601599752902985 +AMAT,1981-03-25,0.1679690033197403 +AMAT,1981-03-26,0.16992199420928955 +AMAT,1981-03-27,0.17382800579071045 +AMAT,1981-03-30,0.17773400247097015 +AMAT,1981-03-31,0.18164099752902985 +AMAT,1981-04-01,0.1835940033197403 +AMAT,1981-04-02,0.1835940033197403 +AMAT,1981-04-03,0.1757809966802597 +AMAT,1981-04-06,0.16992199420928955 +AMAT,1981-04-07,0.1679690033197403 +AMAT,1981-04-08,0.1679690033197403 +AMAT,1981-04-09,0.1757809966802597 +AMAT,1981-04-10,0.1875 +AMAT,1981-04-13,0.1914059966802597 +AMAT,1981-04-14,0.1914059966802597 +AMAT,1981-04-15,0.18945300579071045 +AMAT,1981-04-16,0.1914059966802597 +AMAT,1981-04-20,0.1914059966802597 +AMAT,1981-04-21,0.19335900247097015 +AMAT,1981-04-22,0.1992190033197403 +AMAT,1981-04-23,0.20117199420928955 +AMAT,1981-04-24,0.20898400247097015 +AMAT,1981-04-27,0.2109380066394806 +AMAT,1981-04-28,0.20507800579071045 +AMAT,1981-04-29,0.20898400247097015 +AMAT,1981-04-30,0.21875 +AMAT,1981-05-01,0.2148440033197403 +AMAT,1981-05-04,0.2070309966802597 +AMAT,1981-05-05,0.21289099752902985 +AMAT,1981-05-06,0.20898400247097015 +AMAT,1981-05-07,0.22070300579071045 +AMAT,1981-05-08,0.2226559966802597 +AMAT,1981-05-11,0.2148440033197403 +AMAT,1981-05-12,0.2148440033197403 +AMAT,1981-05-13,0.21679699420928955 +AMAT,1981-05-14,0.21875 +AMAT,1981-05-15,0.2226559966802597 +AMAT,1981-05-18,0.21875 +AMAT,1981-05-19,0.2148440033197403 +AMAT,1981-05-20,0.2148440033197403 +AMAT,1981-05-21,0.2148440033197403 +AMAT,1981-05-22,0.21289099752902985 +AMAT,1981-05-26,0.2148440033197403 +AMAT,1981-05-27,0.22460900247097015 +AMAT,1981-05-28,0.25 +AMAT,1981-05-29,0.2539060115814209 +AMAT,1981-06-01,0.25195300579071045 +AMAT,1981-06-02,0.2421880066394806 +AMAT,1981-06-03,0.23632800579071045 +AMAT,1981-06-04,0.2382809966802597 +AMAT,1981-06-05,0.24023400247097015 +AMAT,1981-06-08,0.234375 +AMAT,1981-06-09,0.2265630066394806 +AMAT,1981-06-10,0.2304690033197403 +AMAT,1981-06-11,0.2304690033197403 +AMAT,1981-06-12,0.2226559966802597 +AMAT,1981-06-15,0.22460900247097015 +AMAT,1981-06-16,0.2109380066394806 +AMAT,1981-06-17,0.20898400247097015 +AMAT,1981-06-18,0.20507800579071045 +AMAT,1981-06-19,0.1992190033197403 +AMAT,1981-06-22,0.1914059966802597 +AMAT,1981-06-23,0.1796880066394806 +AMAT,1981-06-24,0.18164099752902985 +AMAT,1981-06-25,0.1835940033197403 +AMAT,1981-06-26,0.1914059966802597 +AMAT,1981-06-29,0.1914059966802597 +AMAT,1981-06-30,0.18945300579071045 +AMAT,1981-07-01,0.1914059966802597 +AMAT,1981-07-02,0.1835940033197403 +AMAT,1981-07-06,0.18164099752902985 +AMAT,1981-07-07,0.18164099752902985 +AMAT,1981-07-08,0.171875 +AMAT,1981-07-09,0.16992199420928955 +AMAT,1981-07-10,0.16601599752902985 +AMAT,1981-07-13,0.1640630066394806 +AMAT,1981-07-14,0.15625 +AMAT,1981-07-15,0.1523440033197403 +AMAT,1981-07-16,0.1523440033197403 +AMAT,1981-07-17,0.1484380066394806 +AMAT,1981-07-20,0.1484380066394806 +AMAT,1981-07-21,0.1484380066394806 +AMAT,1981-07-22,0.1484380066394806 +AMAT,1981-07-23,0.1523440033197403 +AMAT,1981-07-24,0.15625 +AMAT,1981-07-27,0.15429699420928955 +AMAT,1981-07-28,0.1523440033197403 +AMAT,1981-07-29,0.15039099752902985 +AMAT,1981-07-30,0.15039099752902985 +AMAT,1981-07-31,0.15625 +AMAT,1981-08-03,0.15625 +AMAT,1981-08-04,0.1601559966802597 +AMAT,1981-08-05,0.1601559966802597 +AMAT,1981-08-06,0.15820300579071045 +AMAT,1981-08-07,0.15429699420928955 +AMAT,1981-08-10,0.15429699420928955 +AMAT,1981-08-11,0.1523440033197403 +AMAT,1981-08-12,0.1484380066394806 +AMAT,1981-08-13,0.1484380066394806 +AMAT,1981-08-14,0.1484380066394806 +AMAT,1981-08-17,0.140625 +AMAT,1981-08-18,0.140625 +AMAT,1981-08-19,0.14257800579071045 +AMAT,1981-08-20,0.140625 +AMAT,1981-08-21,0.13476599752902985 +AMAT,1981-08-24,0.12695300579071045 +AMAT,1981-08-25,0.1289059966802597 +AMAT,1981-08-26,0.13085900247097015 +AMAT,1981-08-27,0.125 +AMAT,1981-08-28,0.1289059966802597 +AMAT,1981-08-31,0.125 +AMAT,1981-09-01,0.12695300579071045 +AMAT,1981-09-02,0.1289059966802597 +AMAT,1981-09-03,0.125 +AMAT,1981-09-04,0.12304700165987015 +AMAT,1981-09-08,0.1171879991889 +AMAT,1981-09-09,0.1171879991889 +AMAT,1981-09-10,0.12304700165987015 +AMAT,1981-09-11,0.12304700165987015 +AMAT,1981-09-14,0.12304700165987015 +AMAT,1981-09-15,0.1210940033197403 +AMAT,1981-09-16,0.11914099752902985 +AMAT,1981-09-17,0.11523400247097015 +AMAT,1981-09-18,0.1171879991889 +AMAT,1981-09-21,0.11523400247097015 +AMAT,1981-09-22,0.11523400247097015 +AMAT,1981-09-23,0.11132799834012985 +AMAT,1981-09-24,0.11132799834012985 +AMAT,1981-09-25,0.11132799834012985 +AMAT,1981-09-28,0.1132809966802597 +AMAT,1981-09-29,0.11523400247097015 +AMAT,1981-09-30,0.1171879991889 +AMAT,1981-10-01,0.1171879991889 +AMAT,1981-10-02,0.1210940033197403 +AMAT,1981-10-05,0.12304700165987015 +AMAT,1981-10-06,0.125 +AMAT,1981-10-07,0.13085900247097015 +AMAT,1981-10-08,0.13085900247097015 +AMAT,1981-10-09,0.13085900247097015 +AMAT,1981-10-12,0.13085900247097015 +AMAT,1981-10-13,0.13085900247097015 +AMAT,1981-10-14,0.12304700165987015 +AMAT,1981-10-15,0.1171879991889 +AMAT,1981-10-16,0.11914099752902985 +AMAT,1981-10-19,0.1171879991889 +AMAT,1981-10-20,0.125 +AMAT,1981-10-21,0.13085900247097015 +AMAT,1981-10-22,0.1289059966802597 +AMAT,1981-10-23,0.12695300579071045 +AMAT,1981-10-26,0.12695300579071045 +AMAT,1981-10-27,0.13085900247097015 +AMAT,1981-10-28,0.1328130066394806 +AMAT,1981-10-29,0.13085900247097015 +AMAT,1981-10-30,0.13085900247097015 +AMAT,1981-11-02,0.13085900247097015 +AMAT,1981-11-03,0.1289059966802597 +AMAT,1981-11-04,0.125 +AMAT,1981-11-05,0.125 +AMAT,1981-11-06,0.125 +AMAT,1981-11-09,0.12695300579071045 +AMAT,1981-11-10,0.1328130066394806 +AMAT,1981-11-11,0.1328130066394806 +AMAT,1981-11-12,0.1367190033197403 +AMAT,1981-11-13,0.13476599752902985 +AMAT,1981-11-16,0.13085900247097015 +AMAT,1981-11-17,0.13085900247097015 +AMAT,1981-11-18,0.12695300579071045 +AMAT,1981-11-19,0.12695300579071045 +AMAT,1981-11-20,0.12695300579071045 +AMAT,1981-11-23,0.12695300579071045 +AMAT,1981-11-24,0.12695300579071045 +AMAT,1981-11-25,0.1210940033197403 +AMAT,1981-11-27,0.11914099752902985 +AMAT,1981-11-30,0.1171879991889 +AMAT,1981-12-01,0.1171879991889 +AMAT,1981-12-02,0.1171879991889 +AMAT,1981-12-03,0.11523400247097015 +AMAT,1981-12-04,0.11523400247097015 +AMAT,1981-12-07,0.11132799834012985 +AMAT,1981-12-08,0.1054690033197403 +AMAT,1981-12-09,0.1054690033197403 +AMAT,1981-12-10,0.10742200165987015 +AMAT,1981-12-11,0.11132799834012985 +AMAT,1981-12-14,0.10742200165987015 +AMAT,1981-12-15,0.11132799834012985 +AMAT,1981-12-16,0.11132799834012985 +AMAT,1981-12-17,0.11132799834012985 +AMAT,1981-12-18,0.1132809966802597 +AMAT,1981-12-21,0.1132809966802597 +AMAT,1981-12-22,0.1132809966802597 +AMAT,1981-12-23,0.11132799834012985 +AMAT,1981-12-24,0.109375 +AMAT,1981-12-28,0.10742200165987015 +AMAT,1981-12-29,0.1054690033197403 +AMAT,1981-12-30,0.10742200165987015 +AMAT,1981-12-31,0.109375 +AMAT,1982-01-04,0.109375 +AMAT,1982-01-05,0.1015629991889 +AMAT,1982-01-06,0.1054690033197403 +AMAT,1982-01-07,0.1054690033197403 +AMAT,1982-01-08,0.10351599752902985 +AMAT,1982-01-11,0.10351599752902985 +AMAT,1982-01-12,0.10351599752902985 +AMAT,1982-01-13,0.09960900247097015 +AMAT,1982-01-14,0.09960900247097015 +AMAT,1982-01-15,0.10351599752902985 +AMAT,1982-01-18,0.11132799834012985 +AMAT,1982-01-19,0.10742200165987015 +AMAT,1982-01-20,0.11132799834012985 +AMAT,1982-01-21,0.1132809966802597 +AMAT,1982-01-22,0.11132799834012985 +AMAT,1982-01-25,0.109375 +AMAT,1982-01-26,0.1171879991889 +AMAT,1982-01-27,0.1210940033197403 +AMAT,1982-01-28,0.12695300579071045 +AMAT,1982-01-29,0.1289059966802597 +AMAT,1982-02-01,0.12695300579071045 +AMAT,1982-02-02,0.12695300579071045 +AMAT,1982-02-03,0.13085900247097015 +AMAT,1982-02-04,0.13085900247097015 +AMAT,1982-02-05,0.13085900247097015 +AMAT,1982-02-08,0.125 +AMAT,1982-02-09,0.1210940033197403 +AMAT,1982-02-10,0.11914099752902985 +AMAT,1982-02-11,0.11914099752902985 +AMAT,1982-02-12,0.11914099752902985 +AMAT,1982-02-16,0.1132809966802597 +AMAT,1982-02-17,0.1132809966802597 +AMAT,1982-02-18,0.1132809966802597 +AMAT,1982-02-19,0.11132799834012985 +AMAT,1982-02-22,0.109375 +AMAT,1982-02-23,0.1054690033197403 +AMAT,1982-02-24,0.10351599752902985 +AMAT,1982-02-25,0.10351599752902985 +AMAT,1982-02-26,0.10742200165987015 +AMAT,1982-03-01,0.1132809966802597 +AMAT,1982-03-02,0.1132809966802597 +AMAT,1982-03-03,0.10351599752902985 +AMAT,1982-03-04,0.09375 +AMAT,1982-03-05,0.09179700165987015 +AMAT,1982-03-08,0.0898440033197403 +AMAT,1982-03-09,0.0898440033197403 +AMAT,1982-03-10,0.09179700165987015 +AMAT,1982-03-11,0.09375 +AMAT,1982-03-12,0.09375 +AMAT,1982-03-15,0.1015629991889 +AMAT,1982-03-16,0.1015629991889 +AMAT,1982-03-17,0.1015629991889 +AMAT,1982-03-18,0.11132799834012985 +AMAT,1982-03-19,0.109375 +AMAT,1982-03-22,0.109375 +AMAT,1982-03-23,0.109375 +AMAT,1982-03-24,0.1054690033197403 +AMAT,1982-03-25,0.10351599752902985 +AMAT,1982-03-26,0.10351599752902985 +AMAT,1982-03-29,0.10351599752902985 +AMAT,1982-03-30,0.10351599752902985 +AMAT,1982-03-31,0.1054690033197403 +AMAT,1982-04-01,0.10742200165987015 +AMAT,1982-04-02,0.109375 +AMAT,1982-04-05,0.1132809966802597 +AMAT,1982-04-06,0.1132809966802597 +AMAT,1982-04-07,0.11621099710464478 +AMAT,1982-04-08,0.125 +AMAT,1982-04-12,0.125 +AMAT,1982-04-13,0.13085900247097015 +AMAT,1982-04-14,0.1289059966802597 +AMAT,1982-04-15,0.1289059966802597 +AMAT,1982-04-16,0.13085900247097015 +AMAT,1982-04-19,0.13085900247097015 +AMAT,1982-04-20,0.125 +AMAT,1982-04-21,0.12304700165987015 +AMAT,1982-04-22,0.1289059966802597 +AMAT,1982-04-23,0.1289059966802597 +AMAT,1982-04-26,0.13085900247097015 +AMAT,1982-04-27,0.12695300579071045 +AMAT,1982-04-28,0.12695300579071045 +AMAT,1982-04-29,0.12304700165987015 +AMAT,1982-04-30,0.12304700165987015 +AMAT,1982-05-03,0.12695300579071045 +AMAT,1982-05-04,0.1289059966802597 +AMAT,1982-05-05,0.1289059966802597 +AMAT,1982-05-06,0.1289059966802597 +AMAT,1982-05-07,0.13085900247097015 +AMAT,1982-05-10,0.1289059966802597 +AMAT,1982-05-11,0.13085900247097015 +AMAT,1982-05-12,0.12695300579071045 +AMAT,1982-05-13,0.13476599752902985 +AMAT,1982-05-14,0.1367190033197403 +AMAT,1982-05-17,0.13476599752902985 +AMAT,1982-05-18,0.13085900247097015 +AMAT,1982-05-19,0.12304700165987015 +AMAT,1982-05-20,0.12304700165987015 +AMAT,1982-05-21,0.11523400247097015 +AMAT,1982-05-24,0.1171879991889 +AMAT,1982-05-25,0.1210940033197403 +AMAT,1982-05-26,0.1210940033197403 +AMAT,1982-05-27,0.1210940033197403 +AMAT,1982-05-28,0.1210940033197403 +AMAT,1982-06-01,0.11914099752902985 +AMAT,1982-06-02,0.1132809966802597 +AMAT,1982-06-03,0.1171879991889 +AMAT,1982-06-04,0.1132809966802597 +AMAT,1982-06-07,0.11132799834012985 +AMAT,1982-06-08,0.11132799834012985 +AMAT,1982-06-09,0.109375 +AMAT,1982-06-10,0.1132809966802597 +AMAT,1982-06-11,0.11914099752902985 +AMAT,1982-06-14,0.1210940033197403 +AMAT,1982-06-15,0.1210940033197403 +AMAT,1982-06-16,0.125 +AMAT,1982-06-17,0.11914099752902985 +AMAT,1982-06-18,0.11132799834012985 +AMAT,1982-06-21,0.109375 +AMAT,1982-06-22,0.11132799834012985 +AMAT,1982-06-23,0.1171879991889 +AMAT,1982-06-24,0.1171879991889 +AMAT,1982-06-25,0.1171879991889 +AMAT,1982-06-28,0.11523400247097015 +AMAT,1982-06-29,0.1132809966802597 +AMAT,1982-06-30,0.1132809966802597 +AMAT,1982-07-01,0.1132809966802597 +AMAT,1982-07-02,0.1132809966802597 +AMAT,1982-07-06,0.1132809966802597 +AMAT,1982-07-07,0.1132809966802597 +AMAT,1982-07-08,0.11132799834012985 +AMAT,1982-07-09,0.1132809966802597 +AMAT,1982-07-12,0.1132809966802597 +AMAT,1982-07-13,0.1171879991889 +AMAT,1982-07-14,0.1171879991889 +AMAT,1982-07-15,0.1132809966802597 +AMAT,1982-07-16,0.1132809966802597 +AMAT,1982-07-19,0.1171879991889 +AMAT,1982-07-20,0.12695300579071045 +AMAT,1982-07-21,0.12304700165987015 +AMAT,1982-07-22,0.12304700165987015 +AMAT,1982-07-23,0.12304700165987015 +AMAT,1982-07-26,0.12304700165987015 +AMAT,1982-07-27,0.12304700165987015 +AMAT,1982-07-28,0.11914099752902985 +AMAT,1982-07-29,0.1171879991889 +AMAT,1982-07-30,0.11914099752902985 +AMAT,1982-08-02,0.1210940033197403 +AMAT,1982-08-03,0.11914099752902985 +AMAT,1982-08-04,0.11914099752902985 +AMAT,1982-08-05,0.11523400247097015 +AMAT,1982-08-06,0.11523400247097015 +AMAT,1982-08-09,0.1132809966802597 +AMAT,1982-08-10,0.11523400247097015 +AMAT,1982-08-11,0.11523400247097015 +AMAT,1982-08-12,0.11523400247097015 +AMAT,1982-08-13,0.1132809966802597 +AMAT,1982-08-16,0.1054690033197403 +AMAT,1982-08-17,0.109375 +AMAT,1982-08-18,0.11523400247097015 +AMAT,1982-08-19,0.11132799834012985 +AMAT,1982-08-20,0.11132799834012985 +AMAT,1982-08-23,0.1132809966802597 +AMAT,1982-08-24,0.1171879991889 +AMAT,1982-08-25,0.12304700165987015 +AMAT,1982-08-26,0.125 +AMAT,1982-08-27,0.12304700165987015 +AMAT,1982-08-30,0.12304700165987015 +AMAT,1982-08-31,0.125 +AMAT,1982-09-01,0.12304700165987015 +AMAT,1982-09-02,0.1289059966802597 +AMAT,1982-09-03,0.1367190033197403 +AMAT,1982-09-07,0.1328130066394806 +AMAT,1982-09-08,0.1367190033197403 +AMAT,1982-09-09,0.13867199420928955 +AMAT,1982-09-10,0.13867199420928955 +AMAT,1982-09-13,0.1367190033197403 +AMAT,1982-09-14,0.1328130066394806 +AMAT,1982-09-15,0.1289059966802597 +AMAT,1982-09-16,0.12695300579071045 +AMAT,1982-09-17,0.12695300579071045 +AMAT,1982-09-20,0.1289059966802597 +AMAT,1982-09-21,0.1328130066394806 +AMAT,1982-09-22,0.13867199420928955 +AMAT,1982-09-23,0.13867199420928955 +AMAT,1982-09-24,0.13867199420928955 +AMAT,1982-09-27,0.1367190033197403 +AMAT,1982-09-28,0.1367190033197403 +AMAT,1982-09-29,0.1328130066394806 +AMAT,1982-09-30,0.13085900247097015 +AMAT,1982-10-01,0.13085900247097015 +AMAT,1982-10-04,0.1289059966802597 +AMAT,1982-10-05,0.1289059966802597 +AMAT,1982-10-06,0.1328130066394806 +AMAT,1982-10-07,0.13476599752902985 +AMAT,1982-10-08,0.140625 +AMAT,1982-10-11,0.14257800579071045 +AMAT,1982-10-12,0.13867199420928955 +AMAT,1982-10-13,0.140625 +AMAT,1982-10-14,0.1367190033197403 +AMAT,1982-10-15,0.1367190033197403 +AMAT,1982-10-18,0.13867199420928955 +AMAT,1982-10-19,0.14648400247097015 +AMAT,1982-10-20,0.1601559966802597 +AMAT,1982-10-21,0.16601599752902985 +AMAT,1982-10-22,0.16601599752902985 +AMAT,1982-10-25,0.16210900247097015 +AMAT,1982-10-26,0.16210900247097015 +AMAT,1982-10-27,0.1679690033197403 +AMAT,1982-10-28,0.17382800579071045 +AMAT,1982-10-29,0.17382800579071045 +AMAT,1982-11-01,0.17773400247097015 +AMAT,1982-11-02,0.18554699420928955 +AMAT,1982-11-03,0.18554699420928955 +AMAT,1982-11-04,0.1796880066394806 +AMAT,1982-11-05,0.17773400247097015 +AMAT,1982-11-08,0.17382800579071045 +AMAT,1982-11-09,0.16992199420928955 +AMAT,1982-11-10,0.16601599752902985 +AMAT,1982-11-11,0.1640630066394806 +AMAT,1982-11-12,0.17382800579071045 +AMAT,1982-11-15,0.1679690033197403 +AMAT,1982-11-16,0.16601599752902985 +AMAT,1982-11-17,0.1679690033197403 +AMAT,1982-11-18,0.1679690033197403 +AMAT,1982-11-19,0.1679690033197403 +AMAT,1982-11-22,0.1601559966802597 +AMAT,1982-11-23,0.1601559966802597 +AMAT,1982-11-24,0.1601559966802597 +AMAT,1982-11-26,0.1640630066394806 +AMAT,1982-11-29,0.16601599752902985 +AMAT,1982-11-30,0.16992199420928955 +AMAT,1982-12-01,0.18164099752902985 +AMAT,1982-12-02,0.18554699420928955 +AMAT,1982-12-03,0.1835940033197403 +AMAT,1982-12-06,0.1835940033197403 +AMAT,1982-12-07,0.18164099752902985 +AMAT,1982-12-08,0.17773400247097015 +AMAT,1982-12-09,0.1640630066394806 +AMAT,1982-12-10,0.15820300579071045 +AMAT,1982-12-13,0.15820300579071045 +AMAT,1982-12-14,0.15625 +AMAT,1982-12-15,0.15429699420928955 +AMAT,1982-12-16,0.15625 +AMAT,1982-12-17,0.16210900247097015 +AMAT,1982-12-20,0.1601559966802597 +AMAT,1982-12-21,0.1601559966802597 +AMAT,1982-12-22,0.16210900247097015 +AMAT,1982-12-23,0.1640630066394806 +AMAT,1982-12-27,0.1679690033197403 +AMAT,1982-12-28,0.17382800579071045 +AMAT,1982-12-29,0.1796880066394806 +AMAT,1982-12-30,0.1796880066394806 +AMAT,1982-12-31,0.17773400247097015 +AMAT,1983-01-03,0.17382800579071045 +AMAT,1983-01-04,0.17382800579071045 +AMAT,1983-01-05,0.1757809966802597 +AMAT,1983-01-06,0.17773400247097015 +AMAT,1983-01-07,0.17773400247097015 +AMAT,1983-01-10,0.17773400247097015 +AMAT,1983-01-11,0.17773400247097015 +AMAT,1983-01-12,0.1835940033197403 +AMAT,1983-01-13,0.1914059966802597 +AMAT,1983-01-14,0.203125 +AMAT,1983-01-17,0.2070309966802597 +AMAT,1983-01-18,0.2070309966802597 +AMAT,1983-01-19,0.20507800579071045 +AMAT,1983-01-20,0.20507800579071045 +AMAT,1983-01-21,0.203125 +AMAT,1983-01-24,0.19726599752902985 +AMAT,1983-01-25,0.19726599752902985 +AMAT,1983-01-26,0.1992190033197403 +AMAT,1983-01-27,0.2070309966802597 +AMAT,1983-01-28,0.22070300579071045 +AMAT,1983-01-31,0.23242199420928955 +AMAT,1983-02-01,0.2265630066394806 +AMAT,1983-02-02,0.22851599752902985 +AMAT,1983-02-03,0.2265630066394806 +AMAT,1983-02-04,0.2382809966802597 +AMAT,1983-02-07,0.24023400247097015 +AMAT,1983-02-08,0.2382809966802597 +AMAT,1983-02-09,0.23632800579071045 +AMAT,1983-02-10,0.2382809966802597 +AMAT,1983-02-11,0.24023400247097015 +AMAT,1983-02-14,0.25 +AMAT,1983-02-15,0.2578130066394806 +AMAT,1983-02-16,0.25585898756980896 +AMAT,1983-02-17,0.2539060115814209 +AMAT,1983-02-18,0.2539060115814209 +AMAT,1983-02-22,0.24804699420928955 +AMAT,1983-02-23,0.25 +AMAT,1983-02-24,0.25 +AMAT,1983-02-25,0.25195300579071045 +AMAT,1983-02-28,0.2578130066394806 +AMAT,1983-03-01,0.25585898756980896 +AMAT,1983-03-02,0.2460940033197403 +AMAT,1983-03-03,0.2382809966802597 +AMAT,1983-03-04,0.2265630066394806 +AMAT,1983-03-07,0.2265630066394806 +AMAT,1983-03-08,0.22460900247097015 +AMAT,1983-03-09,0.2304690033197403 +AMAT,1983-03-10,0.23242199420928955 +AMAT,1983-03-11,0.23242199420928955 +AMAT,1983-03-14,0.2304690033197403 +AMAT,1983-03-15,0.2304690033197403 +AMAT,1983-03-16,0.23242199420928955 +AMAT,1983-03-17,0.2304690033197403 +AMAT,1983-03-18,0.23242199420928955 +AMAT,1983-03-21,0.23242199420928955 +AMAT,1983-03-22,0.23242199420928955 +AMAT,1983-03-23,0.25 +AMAT,1983-03-24,0.2539060115814209 +AMAT,1983-03-25,0.2548829913139343 +AMAT,1983-03-28,0.25585898756980896 +AMAT,1983-03-29,0.2539060115814209 +AMAT,1983-03-30,0.25195300579071045 +AMAT,1983-03-31,0.25 +AMAT,1983-04-04,0.23242199420928955 +AMAT,1983-04-05,0.23632800579071045 +AMAT,1983-04-06,0.23632800579071045 +AMAT,1983-04-07,0.23632800579071045 +AMAT,1983-04-08,0.24121099710464478 +AMAT,1983-04-11,0.24316400289535522 +AMAT,1983-04-12,0.24804699420928955 +AMAT,1983-04-13,0.2421880066394806 +AMAT,1983-04-14,0.24414099752902985 +AMAT,1983-04-15,0.24804699420928955 +AMAT,1983-04-18,0.24804699420928955 +AMAT,1983-04-19,0.2421880066394806 +AMAT,1983-04-20,0.2460940033197403 +AMAT,1983-04-21,0.2460940033197403 +AMAT,1983-04-22,0.2460940033197403 +AMAT,1983-04-25,0.2460940033197403 +AMAT,1983-04-26,0.24804699420928955 +AMAT,1983-04-27,0.24804699420928955 +AMAT,1983-04-28,0.25195300579071045 +AMAT,1983-04-29,0.25585898756980896 +AMAT,1983-05-02,0.2539060115814209 +AMAT,1983-05-03,0.25976601243019104 +AMAT,1983-05-04,0.27929699420928955 +AMAT,1983-05-05,0.29882800579071045 +AMAT,1983-05-06,0.31054699420928955 +AMAT,1983-05-09,0.3007810115814209 +AMAT,1983-05-10,0.3007810115814209 +AMAT,1983-05-11,0.3007810115814209 +AMAT,1983-05-12,0.3007810115814209 +AMAT,1983-05-13,0.29492199420928955 +AMAT,1983-05-16,0.29101601243019104 +AMAT,1983-05-17,0.3007810115814209 +AMAT,1983-05-18,0.3085939884185791 +AMAT,1983-05-19,0.30273398756980896 +AMAT,1983-05-20,0.3046880066394806 +AMAT,1983-05-23,0.3046880066394806 +AMAT,1983-05-24,0.31054699420928955 +AMAT,1983-05-25,0.3164060115814209 +AMAT,1983-05-26,0.31445300579071045 +AMAT,1983-05-27,0.3164060115814209 +AMAT,1983-05-31,0.3164060115814209 +AMAT,1983-06-01,0.31445300579071045 +AMAT,1983-06-02,0.3164060115814209 +AMAT,1983-06-03,0.31445300579071045 +AMAT,1983-06-06,0.3164060115814209 +AMAT,1983-06-07,0.3164060115814209 +AMAT,1983-06-08,0.3085939884185791 +AMAT,1983-06-09,0.3085939884185791 +AMAT,1983-06-10,0.32226601243019104 +AMAT,1983-06-13,0.3242189884185791 +AMAT,1983-06-14,0.3291020095348358 +AMAT,1983-06-15,0.3359380066394806 +AMAT,1983-06-16,0.3476560115814209 +AMAT,1983-06-17,0.3476560115814209 +AMAT,1983-06-20,0.34570300579071045 +AMAT,1983-06-21,0.35351601243019104 +AMAT,1983-06-22,0.3671880066394806 +AMAT,1983-06-23,0.3710939884185791 +AMAT,1983-06-24,0.3789060115814209 +AMAT,1983-06-27,0.36914101243019104 +AMAT,1983-06-28,0.328125 +AMAT,1983-06-29,0.33789101243019104 +AMAT,1983-06-30,0.3515630066394806 +AMAT,1983-07-01,0.35742199420928955 +AMAT,1983-07-05,0.35351601243019104 +AMAT,1983-07-06,0.36523398756980896 +AMAT,1983-07-07,0.36914101243019104 +AMAT,1983-07-08,0.3671880066394806 +AMAT,1983-07-11,0.3671880066394806 +AMAT,1983-07-12,0.3671880066394806 +AMAT,1983-07-13,0.359375 +AMAT,1983-07-14,0.3554689884185791 +AMAT,1983-07-15,0.3476560115814209 +AMAT,1983-07-18,0.33789101243019104 +AMAT,1983-07-19,0.34375 +AMAT,1983-07-20,0.3525390028953552 +AMAT,1983-07-21,0.36523398756980896 +AMAT,1983-07-22,0.36914101243019104 +AMAT,1983-07-25,0.3671880066394806 +AMAT,1983-07-26,0.36914101243019104 +AMAT,1983-07-27,0.3671880066394806 +AMAT,1983-07-28,0.33398398756980896 +AMAT,1983-07-29,0.3320310115814209 +AMAT,1983-08-01,0.3359380066394806 +AMAT,1983-08-02,0.33398398756980896 +AMAT,1983-08-03,0.3398439884185791 +AMAT,1983-08-04,0.3320310115814209 +AMAT,1983-08-05,0.3242189884185791 +AMAT,1983-08-08,0.29101601243019104 +AMAT,1983-08-09,0.28710898756980896 +AMAT,1983-08-10,0.296875 +AMAT,1983-08-11,0.3007810115814209 +AMAT,1983-08-12,0.30273398756980896 +AMAT,1983-08-15,0.30273398756980896 +AMAT,1983-08-16,0.3007810115814209 +AMAT,1983-08-17,0.3007810115814209 +AMAT,1983-08-18,0.29101601243019104 +AMAT,1983-08-19,0.2890630066394806 +AMAT,1983-08-22,0.29101601243019104 +AMAT,1983-08-23,0.2900390028953552 +AMAT,1983-08-24,0.29101601243019104 +AMAT,1983-08-25,0.2929689884185791 +AMAT,1983-08-26,0.2929689884185791 +AMAT,1983-08-29,0.296875 +AMAT,1983-08-30,0.29882800579071045 +AMAT,1983-08-31,0.29882800579071045 +AMAT,1983-09-01,0.30273398756980896 +AMAT,1983-09-02,0.3164060115814209 +AMAT,1983-09-06,0.31445300579071045 +AMAT,1983-09-07,0.3164060115814209 +AMAT,1983-09-08,0.3085939884185791 +AMAT,1983-09-09,0.3085939884185791 +AMAT,1983-09-12,0.3085939884185791 +AMAT,1983-09-13,0.30664101243019104 +AMAT,1983-09-14,0.30664101243019104 +AMAT,1983-09-15,0.31445300579071045 +AMAT,1983-09-16,0.31054699420928955 +AMAT,1983-09-19,0.3125 +AMAT,1983-09-20,0.32617199420928955 +AMAT,1983-09-21,0.3242189884185791 +AMAT,1983-09-22,0.328125 +AMAT,1983-09-23,0.32617199420928955 +AMAT,1983-09-26,0.32617199420928955 +AMAT,1983-09-27,0.32617199420928955 +AMAT,1983-09-28,0.32617199420928955 +AMAT,1983-09-29,0.3320310115814209 +AMAT,1983-09-30,0.328125 +AMAT,1983-10-03,0.32226601243019104 +AMAT,1983-10-04,0.33007800579071045 +AMAT,1983-10-05,0.328125 +AMAT,1983-10-06,0.328125 +AMAT,1983-10-07,0.33007800579071045 +AMAT,1983-10-10,0.32617199420928955 +AMAT,1983-10-11,0.32617199420928955 +AMAT,1983-10-12,0.31835898756980896 +AMAT,1983-10-13,0.31445300579071045 +AMAT,1983-10-14,0.3164060115814209 +AMAT,1983-10-17,0.3164060115814209 +AMAT,1983-10-18,0.3125 +AMAT,1983-10-19,0.30664101243019104 +AMAT,1983-10-20,0.2929689884185791 +AMAT,1983-10-21,0.29492199420928955 +AMAT,1983-10-24,0.28710898756980896 +AMAT,1983-10-25,0.28710898756980896 +AMAT,1983-10-26,0.28320300579071045 +AMAT,1983-10-27,0.28320300579071045 +AMAT,1983-10-28,0.2851560115814209 +AMAT,1983-10-31,0.28320300579071045 +AMAT,1983-11-01,0.28320300579071045 +AMAT,1983-11-02,0.27929699420928955 +AMAT,1983-11-03,0.2773439884185791 +AMAT,1983-11-04,0.2734380066394806 +AMAT,1983-11-07,0.25585898756980896 +AMAT,1983-11-08,0.2460940033197403 +AMAT,1983-11-09,0.25195300579071045 +AMAT,1983-11-10,0.2568359971046448 +AMAT,1983-11-11,0.25585898756980896 +AMAT,1983-11-14,0.26757800579071045 +AMAT,1983-11-15,0.2734380066394806 +AMAT,1983-11-16,0.2734380066394806 +AMAT,1983-11-17,0.28320300579071045 +AMAT,1983-11-18,0.28320300579071045 +AMAT,1983-11-21,0.2705079913139343 +AMAT,1983-11-22,0.2695310115814209 +AMAT,1983-11-23,0.265625 +AMAT,1983-11-25,0.26367199420928955 +AMAT,1983-11-28,0.25585898756980896 +AMAT,1983-11-29,0.25585898756980896 +AMAT,1983-11-30,0.25585898756980896 +AMAT,1983-12-01,0.2578130066394806 +AMAT,1983-12-02,0.25585898756980896 +AMAT,1983-12-05,0.2548829913139343 +AMAT,1983-12-06,0.25195300579071045 +AMAT,1983-12-07,0.25 +AMAT,1983-12-08,0.25195300579071045 +AMAT,1983-12-09,0.24804699420928955 +AMAT,1983-12-12,0.25195300579071045 +AMAT,1983-12-13,0.25 +AMAT,1983-12-14,0.25195300579071045 +AMAT,1983-12-15,0.25 +AMAT,1983-12-16,0.27148398756980896 +AMAT,1983-12-19,0.26757800579071045 +AMAT,1983-12-20,0.2734380066394806 +AMAT,1983-12-21,0.2929689884185791 +AMAT,1983-12-22,0.296875 +AMAT,1983-12-23,0.296875 +AMAT,1983-12-27,0.30273398756980896 +AMAT,1983-12-28,0.29882800579071045 +AMAT,1983-12-29,0.3017579913139343 +AMAT,1983-12-30,0.3007810115814209 +AMAT,1984-01-03,0.3007810115814209 +AMAT,1984-01-04,0.29882800579071045 +AMAT,1984-01-05,0.29882800579071045 +AMAT,1984-01-06,0.3046880066394806 +AMAT,1984-01-09,0.30664101243019104 +AMAT,1984-01-10,0.30664101243019104 +AMAT,1984-01-11,0.3046880066394806 +AMAT,1984-01-12,0.3046880066394806 +AMAT,1984-01-13,0.3085939884185791 +AMAT,1984-01-16,0.30273398756980896 +AMAT,1984-01-17,0.29882800579071045 +AMAT,1984-01-18,0.29492199420928955 +AMAT,1984-01-19,0.29492199420928955 +AMAT,1984-01-20,0.2851560115814209 +AMAT,1984-01-23,0.2695310115814209 +AMAT,1984-01-24,0.2617189884185791 +AMAT,1984-01-25,0.26367199420928955 +AMAT,1984-01-26,0.25585898756980896 +AMAT,1984-01-27,0.2578130066394806 +AMAT,1984-01-30,0.2421880066394806 +AMAT,1984-01-31,0.24023400247097015 +AMAT,1984-02-01,0.24023400247097015 +AMAT,1984-02-02,0.2382809966802597 +AMAT,1984-02-03,0.2382809966802597 +AMAT,1984-02-06,0.23242199420928955 +AMAT,1984-02-07,0.22070300579071045 +AMAT,1984-02-08,0.22070300579071045 +AMAT,1984-02-09,0.21875 +AMAT,1984-02-10,0.22070300579071045 +AMAT,1984-02-13,0.2226559966802597 +AMAT,1984-02-14,0.2265630066394806 +AMAT,1984-02-15,0.2265630066394806 +AMAT,1984-02-16,0.2304690033197403 +AMAT,1984-02-17,0.2304690033197403 +AMAT,1984-02-21,0.22460900247097015 +AMAT,1984-02-22,0.21679699420928955 +AMAT,1984-02-23,0.203125 +AMAT,1984-02-24,0.21289099752902985 +AMAT,1984-02-27,0.21875 +AMAT,1984-02-28,0.22851599752902985 +AMAT,1984-02-29,0.234375 +AMAT,1984-03-01,0.24414099752902985 +AMAT,1984-03-02,0.25195300579071045 +AMAT,1984-03-05,0.25 +AMAT,1984-03-06,0.24023400247097015 +AMAT,1984-03-07,0.23242199420928955 +AMAT,1984-03-08,0.2304690033197403 +AMAT,1984-03-09,0.2304690033197403 +AMAT,1984-03-12,0.2304690033197403 +AMAT,1984-03-13,0.24023400247097015 +AMAT,1984-03-14,0.24023400247097015 +AMAT,1984-03-15,0.24023400247097015 +AMAT,1984-03-16,0.2460940033197403 +AMAT,1984-03-19,0.24414099752902985 +AMAT,1984-03-20,0.2539060115814209 +AMAT,1984-03-21,0.25195300579071045 +AMAT,1984-03-22,0.2460940033197403 +AMAT,1984-03-23,0.24804699420928955 +AMAT,1984-03-26,0.24023400247097015 +AMAT,1984-03-27,0.24023400247097015 +AMAT,1984-03-28,0.24023400247097015 +AMAT,1984-03-29,0.24414099752902985 +AMAT,1984-03-30,0.2421880066394806 +AMAT,1984-04-02,0.2382809966802597 +AMAT,1984-04-03,0.234375 +AMAT,1984-04-04,0.2304690033197403 +AMAT,1984-04-05,0.23242199420928955 +AMAT,1984-04-06,0.2265630066394806 +AMAT,1984-04-09,0.2226559966802597 +AMAT,1984-04-10,0.2148440033197403 +AMAT,1984-04-11,0.2109380066394806 +AMAT,1984-04-12,0.21679699420928955 +AMAT,1984-04-13,0.21875 +AMAT,1984-04-16,0.2109380066394806 +AMAT,1984-04-17,0.2148440033197403 +AMAT,1984-04-18,0.21679699420928955 +AMAT,1984-04-19,0.2148440033197403 +AMAT,1984-04-23,0.2148440033197403 +AMAT,1984-04-24,0.2148440033197403 +AMAT,1984-04-25,0.21679699420928955 +AMAT,1984-04-26,0.22753900289535522 +AMAT,1984-04-27,0.22851599752902985 +AMAT,1984-04-30,0.23632800579071045 +AMAT,1984-05-01,0.24414099752902985 +AMAT,1984-05-02,0.2539060115814209 +AMAT,1984-05-03,0.2460940033197403 +AMAT,1984-05-04,0.2460940033197403 +AMAT,1984-05-07,0.24706999957561493 +AMAT,1984-05-08,0.2539060115814209 +AMAT,1984-05-09,0.2617189884185791 +AMAT,1984-05-10,0.2617189884185791 +AMAT,1984-05-11,0.25585898756980896 +AMAT,1984-05-14,0.2539060115814209 +AMAT,1984-05-15,0.25 +AMAT,1984-05-16,0.24804699420928955 +AMAT,1984-05-17,0.24023400247097015 +AMAT,1984-05-18,0.234375 +AMAT,1984-05-21,0.234375 +AMAT,1984-05-22,0.2226559966802597 +AMAT,1984-05-23,0.22460900247097015 +AMAT,1984-05-24,0.2148440033197403 +AMAT,1984-05-25,0.21289099752902985 +AMAT,1984-05-29,0.2109380066394806 +AMAT,1984-05-30,0.2148440033197403 +AMAT,1984-05-31,0.21875 +AMAT,1984-06-01,0.22460900247097015 +AMAT,1984-06-04,0.2226559966802597 +AMAT,1984-06-05,0.21875 +AMAT,1984-06-06,0.22070300579071045 +AMAT,1984-06-07,0.21679699420928955 +AMAT,1984-06-08,0.21875 +AMAT,1984-06-11,0.22070300579071045 +AMAT,1984-06-12,0.2226559966802597 +AMAT,1984-06-13,0.2226559966802597 +AMAT,1984-06-14,0.21875 +AMAT,1984-06-15,0.22851599752902985 +AMAT,1984-06-18,0.2265630066394806 +AMAT,1984-06-19,0.2304690033197403 +AMAT,1984-06-20,0.2382809966802597 +AMAT,1984-06-21,0.24414099752902985 +AMAT,1984-06-22,0.24414099752902985 +AMAT,1984-06-25,0.24414099752902985 +AMAT,1984-06-26,0.23632800579071045 +AMAT,1984-06-27,0.234375 +AMAT,1984-06-28,0.2382809966802597 +AMAT,1984-06-29,0.2421880066394806 +AMAT,1984-07-02,0.2421880066394806 +AMAT,1984-07-03,0.24023400247097015 +AMAT,1984-07-05,0.23730500042438507 +AMAT,1984-07-06,0.234375 +AMAT,1984-07-09,0.2304690033197403 +AMAT,1984-07-10,0.23632800579071045 +AMAT,1984-07-11,0.234375 +AMAT,1984-07-12,0.2265630066394806 +AMAT,1984-07-13,0.2265630066394806 +AMAT,1984-07-16,0.22851599752902985 +AMAT,1984-07-17,0.22070300579071045 +AMAT,1984-07-18,0.21875 +AMAT,1984-07-19,0.20898400247097015 +AMAT,1984-07-20,0.1914059966802597 +AMAT,1984-07-23,0.1835940033197403 +AMAT,1984-07-24,0.1875 +AMAT,1984-07-25,0.19335900247097015 +AMAT,1984-07-26,0.1992190033197403 +AMAT,1984-07-27,0.20898400247097015 +AMAT,1984-07-30,0.2070309966802597 +AMAT,1984-07-31,0.2070309966802597 +AMAT,1984-08-01,0.2265630066394806 +AMAT,1984-08-02,0.24023400247097015 +AMAT,1984-08-03,0.24804699420928955 +AMAT,1984-08-06,0.25585898756980896 +AMAT,1984-08-07,0.2539060115814209 +AMAT,1984-08-08,0.25195300579071045 +AMAT,1984-08-09,0.2539060115814209 +AMAT,1984-08-10,0.2617189884185791 +AMAT,1984-08-13,0.2578130066394806 +AMAT,1984-08-14,0.25 +AMAT,1984-08-15,0.2539060115814209 +AMAT,1984-08-16,0.2578130066394806 +AMAT,1984-08-17,0.265625 +AMAT,1984-08-20,0.2695310115814209 +AMAT,1984-08-21,0.27539101243019104 +AMAT,1984-08-22,0.26367199420928955 +AMAT,1984-08-23,0.27148398756980896 +AMAT,1984-08-24,0.27929699420928955 +AMAT,1984-08-27,0.2734380066394806 +AMAT,1984-08-28,0.2773439884185791 +AMAT,1984-08-29,0.2773439884185791 +AMAT,1984-08-30,0.2744140028953552 +AMAT,1984-08-31,0.27539101243019104 +AMAT,1984-09-04,0.2695310115814209 +AMAT,1984-09-05,0.2695310115814209 +AMAT,1984-09-06,0.27148398756980896 +AMAT,1984-09-07,0.2705079913139343 +AMAT,1984-09-10,0.2695310115814209 +AMAT,1984-09-11,0.2744140028953552 +AMAT,1984-09-12,0.2773439884185791 +AMAT,1984-09-13,0.27929699420928955 +AMAT,1984-09-14,0.2744140028953552 +AMAT,1984-09-17,0.2734380066394806 +AMAT,1984-09-18,0.27148398756980896 +AMAT,1984-09-19,0.25 +AMAT,1984-09-20,0.24804699420928955 +AMAT,1984-09-21,0.2421880066394806 +AMAT,1984-09-24,0.234375 +AMAT,1984-09-25,0.22753900289535522 +AMAT,1984-09-26,0.22753900289535522 +AMAT,1984-09-27,0.22753900289535522 +AMAT,1984-09-28,0.22753900289535522 +AMAT,1984-10-01,0.21679699420928955 +AMAT,1984-10-02,0.2109380066394806 +AMAT,1984-10-03,0.21191400289535522 +AMAT,1984-10-04,0.2148440033197403 +AMAT,1984-10-05,0.2148440033197403 +AMAT,1984-10-08,0.2109380066394806 +AMAT,1984-10-09,0.2109380066394806 +AMAT,1984-10-10,0.20898400247097015 +AMAT,1984-10-11,0.20898400247097015 +AMAT,1984-10-12,0.21679699420928955 +AMAT,1984-10-15,0.21679699420928955 +AMAT,1984-10-16,0.2148440033197403 +AMAT,1984-10-17,0.2148440033197403 +AMAT,1984-10-18,0.21679699420928955 +AMAT,1984-10-19,0.2226559966802597 +AMAT,1984-10-22,0.2304690033197403 +AMAT,1984-10-23,0.2265630066394806 +AMAT,1984-10-24,0.21679699420928955 +AMAT,1984-10-25,0.19335900247097015 +AMAT,1984-10-26,0.1796880066394806 +AMAT,1984-10-29,0.18066400289535522 +AMAT,1984-10-30,0.18945300579071045 +AMAT,1984-10-31,0.1875 +AMAT,1984-11-01,0.18554699420928955 +AMAT,1984-11-02,0.17773400247097015 +AMAT,1984-11-05,0.17773400247097015 +AMAT,1984-11-06,0.18066400289535522 +AMAT,1984-11-07,0.1835940033197403 +AMAT,1984-11-08,0.1914059966802597 +AMAT,1984-11-09,0.19628900289535522 +AMAT,1984-11-12,0.19628900289535522 +AMAT,1984-11-13,0.18554699420928955 +AMAT,1984-11-14,0.1875 +AMAT,1984-11-15,0.1835940033197403 +AMAT,1984-11-16,0.17773400247097015 +AMAT,1984-11-19,0.17871099710464478 +AMAT,1984-11-20,0.17773400247097015 +AMAT,1984-11-21,0.18066400289535522 +AMAT,1984-11-23,0.1835940033197403 +AMAT,1984-11-26,0.1835940033197403 +AMAT,1984-11-27,0.1835940033197403 +AMAT,1984-11-28,0.18554699420928955 +AMAT,1984-11-29,0.1875 +AMAT,1984-11-30,0.1875 +AMAT,1984-12-03,0.18945300579071045 +AMAT,1984-12-04,0.18945300579071045 +AMAT,1984-12-05,0.18945300579071045 +AMAT,1984-12-06,0.1875 +AMAT,1984-12-07,0.1875 +AMAT,1984-12-10,0.18554699420928955 +AMAT,1984-12-11,0.1875 +AMAT,1984-12-12,0.18945300579071045 +AMAT,1984-12-13,0.1875 +AMAT,1984-12-14,0.18554699420928955 +AMAT,1984-12-17,0.1796880066394806 +AMAT,1984-12-18,0.1875 +AMAT,1984-12-19,0.1953130066394806 +AMAT,1984-12-20,0.1953130066394806 +AMAT,1984-12-21,0.19628900289535522 +AMAT,1984-12-24,0.1953130066394806 +AMAT,1984-12-26,0.19726599752902985 +AMAT,1984-12-27,0.1992190033197403 +AMAT,1984-12-28,0.20117199420928955 +AMAT,1984-12-31,0.2109380066394806 +AMAT,1985-01-02,0.20507800579071045 +AMAT,1985-01-03,0.20507800579071045 +AMAT,1985-01-04,0.203125 +AMAT,1985-01-07,0.1992190033197403 +AMAT,1985-01-08,0.1992190033197403 +AMAT,1985-01-09,0.203125 +AMAT,1985-01-10,0.20898400247097015 +AMAT,1985-01-11,0.21191400289535522 +AMAT,1985-01-14,0.21679699420928955 +AMAT,1985-01-15,0.2226559966802597 +AMAT,1985-01-16,0.2304690033197403 +AMAT,1985-01-17,0.23242199420928955 +AMAT,1985-01-18,0.23632800579071045 +AMAT,1985-01-21,0.2382809966802597 +AMAT,1985-01-22,0.2382809966802597 +AMAT,1985-01-23,0.2421880066394806 +AMAT,1985-01-24,0.25 +AMAT,1985-01-25,0.25195300579071045 +AMAT,1985-01-28,0.25195300579071045 +AMAT,1985-01-29,0.2539060115814209 +AMAT,1985-01-30,0.265625 +AMAT,1985-01-31,0.2734380066394806 +AMAT,1985-02-01,0.27148398756980896 +AMAT,1985-02-04,0.265625 +AMAT,1985-02-05,0.2734380066394806 +AMAT,1985-02-06,0.2773439884185791 +AMAT,1985-02-07,0.2744140028953552 +AMAT,1985-02-08,0.27929699420928955 +AMAT,1985-02-11,0.2734380066394806 +AMAT,1985-02-12,0.265625 +AMAT,1985-02-13,0.2587890028953552 +AMAT,1985-02-14,0.26367199420928955 +AMAT,1985-02-15,0.24804699420928955 +AMAT,1985-02-19,0.24804699420928955 +AMAT,1985-02-20,0.24804699420928955 +AMAT,1985-02-21,0.2382809966802597 +AMAT,1985-02-22,0.24023400247097015 +AMAT,1985-02-25,0.234375 +AMAT,1985-02-26,0.23242199420928955 +AMAT,1985-02-27,0.23144499957561493 +AMAT,1985-02-28,0.2304690033197403 +AMAT,1985-03-01,0.2265630066394806 +AMAT,1985-03-04,0.22460900247097015 +AMAT,1985-03-05,0.22070300579071045 +AMAT,1985-03-06,0.2109380066394806 +AMAT,1985-03-07,0.20898400247097015 +AMAT,1985-03-08,0.2226559966802597 +AMAT,1985-03-11,0.21679699420928955 +AMAT,1985-03-12,0.2226559966802597 +AMAT,1985-03-13,0.2070309966802597 +AMAT,1985-03-14,0.2109380066394806 +AMAT,1985-03-15,0.2148440033197403 +AMAT,1985-03-18,0.22070300579071045 +AMAT,1985-03-19,0.22753900289535522 +AMAT,1985-03-20,0.2226559966802597 +AMAT,1985-03-21,0.2265630066394806 +AMAT,1985-03-22,0.2265630066394806 +AMAT,1985-03-25,0.2148440033197403 +AMAT,1985-03-26,0.20898400247097015 +AMAT,1985-03-27,0.2109380066394806 +AMAT,1985-03-28,0.21191400289535522 +AMAT,1985-03-29,0.2148440033197403 +AMAT,1985-04-01,0.2148440033197403 +AMAT,1985-04-02,0.2148440033197403 +AMAT,1985-04-03,0.20898400247097015 +AMAT,1985-04-04,0.2109380066394806 +AMAT,1985-04-08,0.20898400247097015 +AMAT,1985-04-09,0.20898400247097015 +AMAT,1985-04-10,0.2070309966802597 +AMAT,1985-04-11,0.2070309966802597 +AMAT,1985-04-12,0.2070309966802597 +AMAT,1985-04-15,0.20117199420928955 +AMAT,1985-04-16,0.20117199420928955 +AMAT,1985-04-17,0.203125 +AMAT,1985-04-18,0.2070309966802597 +AMAT,1985-04-19,0.20507800579071045 +AMAT,1985-04-22,0.203125 +AMAT,1985-04-23,0.1953130066394806 +AMAT,1985-04-24,0.19628900289535522 +AMAT,1985-04-25,0.1914059966802597 +AMAT,1985-04-26,0.1914059966802597 +AMAT,1985-04-29,0.17773400247097015 +AMAT,1985-04-30,0.1796880066394806 +AMAT,1985-05-01,0.18554699420928955 +AMAT,1985-05-02,0.18066400289535522 +AMAT,1985-05-03,0.1875 +AMAT,1985-05-06,0.1796880066394806 +AMAT,1985-05-07,0.1835940033197403 +AMAT,1985-05-08,0.18164099752902985 +AMAT,1985-05-09,0.18945300579071045 +AMAT,1985-05-10,0.19628900289535522 +AMAT,1985-05-13,0.1992190033197403 +AMAT,1985-05-14,0.20117199420928955 +AMAT,1985-05-15,0.20117199420928955 +AMAT,1985-05-16,0.20117199420928955 +AMAT,1985-05-17,0.20898400247097015 +AMAT,1985-05-20,0.22070300579071045 +AMAT,1985-05-21,0.2109380066394806 +AMAT,1985-05-22,0.20507800579071045 +AMAT,1985-05-23,0.20507800579071045 +AMAT,1985-05-24,0.2070309966802597 +AMAT,1985-05-28,0.2070309966802597 +AMAT,1985-05-29,0.20507800579071045 +AMAT,1985-05-30,0.20117199420928955 +AMAT,1985-05-31,0.1992190033197403 +AMAT,1985-06-03,0.19335900247097015 +AMAT,1985-06-04,0.1875 +AMAT,1985-06-05,0.18554699420928955 +AMAT,1985-06-06,0.1796880066394806 +AMAT,1985-06-07,0.1796880066394806 +AMAT,1985-06-10,0.1796880066394806 +AMAT,1985-06-11,0.17773400247097015 +AMAT,1985-06-12,0.1640630066394806 +AMAT,1985-06-13,0.15820300579071045 +AMAT,1985-06-14,0.1601559966802597 +AMAT,1985-06-17,0.15820300579071045 +AMAT,1985-06-18,0.1601559966802597 +AMAT,1985-06-19,0.1640630066394806 +AMAT,1985-06-20,0.1679690033197403 +AMAT,1985-06-21,0.17773400247097015 +AMAT,1985-06-24,0.1835940033197403 +AMAT,1985-06-25,0.1835940033197403 +AMAT,1985-06-26,0.18066400289535522 +AMAT,1985-06-27,0.16210900247097015 +AMAT,1985-06-28,0.1640630066394806 +AMAT,1985-07-01,0.16503900289535522 +AMAT,1985-07-02,0.16992199420928955 +AMAT,1985-07-03,0.171875 +AMAT,1985-07-05,0.171875 +AMAT,1985-07-08,0.16992199420928955 +AMAT,1985-07-09,0.1757809966802597 +AMAT,1985-07-10,0.1757809966802597 +AMAT,1985-07-11,0.17773400247097015 +AMAT,1985-07-12,0.17773400247097015 +AMAT,1985-07-15,0.17773400247097015 +AMAT,1985-07-16,0.1757809966802597 +AMAT,1985-07-17,0.18066400289535522 +AMAT,1985-07-18,0.18066400289535522 +AMAT,1985-07-19,0.1835940033197403 +AMAT,1985-07-22,0.1875 +AMAT,1985-07-23,0.1875 +AMAT,1985-07-24,0.1875 +AMAT,1985-07-25,0.18945300579071045 +AMAT,1985-07-26,0.18945300579071045 +AMAT,1985-07-29,0.1835940033197403 +AMAT,1985-07-30,0.18945300579071045 +AMAT,1985-07-31,0.1953130066394806 +AMAT,1985-08-01,0.19628900289535522 +AMAT,1985-08-02,0.19628900289535522 +AMAT,1985-08-05,0.1953130066394806 +AMAT,1985-08-06,0.19335900247097015 +AMAT,1985-08-07,0.19335900247097015 +AMAT,1985-08-08,0.19335900247097015 +AMAT,1985-08-09,0.19335900247097015 +AMAT,1985-08-12,0.18945300579071045 +AMAT,1985-08-13,0.18066400289535522 +AMAT,1985-08-14,0.1796880066394806 +AMAT,1985-08-15,0.16992199420928955 +AMAT,1985-08-16,0.16503900289535522 +AMAT,1985-08-19,0.15820300579071045 +AMAT,1985-08-20,0.1640630066394806 +AMAT,1985-08-21,0.1640630066394806 +AMAT,1985-08-22,0.16210900247097015 +AMAT,1985-08-23,0.1601559966802597 +AMAT,1985-08-26,0.17382800579071045 +AMAT,1985-08-27,0.171875 +AMAT,1985-08-28,0.171875 +AMAT,1985-08-29,0.171875 +AMAT,1985-08-30,0.171875 +AMAT,1985-09-03,0.17773400247097015 +AMAT,1985-09-04,0.17382800579071045 +AMAT,1985-09-05,0.171875 +AMAT,1985-09-06,0.1757809966802597 +AMAT,1985-09-09,0.1757809966802597 +AMAT,1985-09-10,0.17382800579071045 +AMAT,1985-09-11,0.1640630066394806 +AMAT,1985-09-12,0.1601559966802597 +AMAT,1985-09-13,0.1601559966802597 +AMAT,1985-09-16,0.14941400289535522 +AMAT,1985-09-17,0.1484380066394806 +AMAT,1985-09-18,0.1523440033197403 +AMAT,1985-09-19,0.1601559966802597 +AMAT,1985-09-20,0.1640630066394806 +AMAT,1985-09-23,0.1640630066394806 +AMAT,1985-09-24,0.15820300579071045 +AMAT,1985-09-25,0.1484380066394806 +AMAT,1985-09-26,0.1484380066394806 +AMAT,1985-09-30,0.1484380066394806 +AMAT,1985-10-01,0.1523440033197403 +AMAT,1985-10-02,0.15625 +AMAT,1985-10-03,0.14941400289535522 +AMAT,1985-10-04,0.14648400247097015 +AMAT,1985-10-07,0.140625 +AMAT,1985-10-08,0.140625 +AMAT,1985-10-09,0.14257800579071045 +AMAT,1985-10-10,0.1445309966802597 +AMAT,1985-10-11,0.1445309966802597 +AMAT,1985-10-14,0.14941400289535522 +AMAT,1985-10-15,0.14941400289535522 +AMAT,1985-10-16,0.14648400247097015 +AMAT,1985-10-17,0.14648400247097015 +AMAT,1985-10-18,0.1484380066394806 +AMAT,1985-10-21,0.14257800579071045 +AMAT,1985-10-22,0.14257800579071045 +AMAT,1985-10-23,0.14648400247097015 +AMAT,1985-10-24,0.15820300579071045 +AMAT,1985-10-25,0.15820300579071045 +AMAT,1985-10-28,0.15625 +AMAT,1985-10-29,0.15820300579071045 +AMAT,1985-10-30,0.15625 +AMAT,1985-10-31,0.15625 +AMAT,1985-11-01,0.15429699420928955 +AMAT,1985-11-04,0.14941400289535522 +AMAT,1985-11-05,0.14941400289535522 +AMAT,1985-11-06,0.15429699420928955 +AMAT,1985-11-07,0.15820300579071045 +AMAT,1985-11-08,0.15625 +AMAT,1985-11-11,0.15820300579071045 +AMAT,1985-11-12,0.1679690033197403 +AMAT,1985-11-13,0.1640630066394806 +AMAT,1985-11-14,0.1679690033197403 +AMAT,1985-11-15,0.1679690033197403 +AMAT,1985-11-18,0.1679690033197403 +AMAT,1985-11-19,0.171875 +AMAT,1985-11-20,0.171875 +AMAT,1985-11-21,0.17382800579071045 +AMAT,1985-11-22,0.17382800579071045 +AMAT,1985-11-25,0.1757809966802597 +AMAT,1985-11-26,0.17382800579071045 +AMAT,1985-11-27,0.1757809966802597 +AMAT,1985-11-29,0.17773400247097015 +AMAT,1985-12-02,0.1757809966802597 +AMAT,1985-12-03,0.17773400247097015 +AMAT,1985-12-04,0.18554699420928955 +AMAT,1985-12-05,0.1992190033197403 +AMAT,1985-12-06,0.19335900247097015 +AMAT,1985-12-09,0.1953130066394806 +AMAT,1985-12-10,0.1914059966802597 +AMAT,1985-12-11,0.19335900247097015 +AMAT,1985-12-12,0.18554699420928955 +AMAT,1985-12-13,0.1875 +AMAT,1985-12-16,0.18554699420928955 +AMAT,1985-12-17,0.17773400247097015 +AMAT,1985-12-18,0.171875 +AMAT,1985-12-19,0.16992199420928955 +AMAT,1985-12-20,0.171875 +AMAT,1985-12-23,0.171875 +AMAT,1985-12-24,0.171875 +AMAT,1985-12-26,0.16992199420928955 +AMAT,1985-12-27,0.16503900289535522 +AMAT,1985-12-30,0.16503900289535522 +AMAT,1985-12-31,0.16210900247097015 +AMAT,1986-01-02,0.16210900247097015 +AMAT,1986-01-03,0.16210900247097015 +AMAT,1986-01-06,0.16210900247097015 +AMAT,1986-01-07,0.1757809966802597 +AMAT,1986-01-08,0.17773400247097015 +AMAT,1986-01-09,0.17773400247097015 +AMAT,1986-01-10,0.17773400247097015 +AMAT,1986-01-13,0.17773400247097015 +AMAT,1986-01-14,0.1796880066394806 +AMAT,1986-01-15,0.18066400289535522 +AMAT,1986-01-16,0.18066400289535522 +AMAT,1986-01-17,0.18554699420928955 +AMAT,1986-01-20,0.18554699420928955 +AMAT,1986-01-21,0.18554699420928955 +AMAT,1986-01-22,0.18554699420928955 +AMAT,1986-01-23,0.18554699420928955 +AMAT,1986-01-24,0.1875 +AMAT,1986-01-27,0.1914059966802597 +AMAT,1986-01-28,0.18945300579071045 +AMAT,1986-01-29,0.1875 +AMAT,1986-01-30,0.1835940033197403 +AMAT,1986-01-31,0.1835940033197403 +AMAT,1986-02-03,0.1796880066394806 +AMAT,1986-02-04,0.18066400289535522 +AMAT,1986-02-05,0.1796880066394806 +AMAT,1986-02-06,0.19628900289535522 +AMAT,1986-02-07,0.1992190033197403 +AMAT,1986-02-10,0.2148440033197403 +AMAT,1986-02-11,0.22070300579071045 +AMAT,1986-02-12,0.2109380066394806 +AMAT,1986-02-13,0.2070309966802597 +AMAT,1986-02-14,0.21191400289535522 +AMAT,1986-02-18,0.22070300579071045 +AMAT,1986-02-19,0.2148440033197403 +AMAT,1986-02-20,0.21679699420928955 +AMAT,1986-02-21,0.21679699420928955 +AMAT,1986-02-24,0.2226559966802597 +AMAT,1986-02-25,0.2226559966802597 +AMAT,1986-02-26,0.22070300579071045 +AMAT,1986-02-27,0.2304690033197403 +AMAT,1986-02-28,0.22753900289535522 +AMAT,1986-03-03,0.2226559966802597 +AMAT,1986-03-04,0.2226559966802597 +AMAT,1986-03-05,0.2148440033197403 +AMAT,1986-03-06,0.21679699420928955 +AMAT,1986-03-07,0.2148440033197403 +AMAT,1986-03-10,0.21191400289535522 +AMAT,1986-03-11,0.21875 +AMAT,1986-03-12,0.22753900289535522 +AMAT,1986-03-13,0.22753900289535522 +AMAT,1986-03-14,0.2304690033197403 +AMAT,1986-03-17,0.22753900289535522 +AMAT,1986-03-18,0.22753900289535522 +AMAT,1986-03-19,0.22460900247097015 +AMAT,1986-03-20,0.21875 +AMAT,1986-03-21,0.21875 +AMAT,1986-03-24,0.2148440033197403 +AMAT,1986-03-25,0.2070309966802597 +AMAT,1986-03-26,0.2109380066394806 +AMAT,1986-03-27,0.21191400289535522 +AMAT,1986-03-31,0.21191400289535522 +AMAT,1986-04-01,0.2070309966802597 +AMAT,1986-04-02,0.19628900289535522 +AMAT,1986-04-03,0.1992190033197403 +AMAT,1986-04-04,0.1992190033197403 +AMAT,1986-04-07,0.19628900289535522 +AMAT,1986-04-08,0.20507800579071045 +AMAT,1986-04-09,0.2070309966802597 +AMAT,1986-04-10,0.2070309966802597 +AMAT,1986-04-11,0.21191400289535522 +AMAT,1986-04-14,0.2148440033197403 +AMAT,1986-04-15,0.21875 +AMAT,1986-04-16,0.2265630066394806 +AMAT,1986-04-17,0.2304690033197403 +AMAT,1986-04-18,0.24804699420928955 +AMAT,1986-04-21,0.2421880066394806 +AMAT,1986-04-22,0.23632800579071045 +AMAT,1986-04-23,0.22753900289535522 +AMAT,1986-04-24,0.23242199420928955 +AMAT,1986-04-25,0.234375 +AMAT,1986-04-28,0.23632800579071045 +AMAT,1986-04-29,0.25195300579071045 +AMAT,1986-04-30,0.24804699420928955 +AMAT,1986-05-01,0.2460940033197403 +AMAT,1986-05-02,0.2539060115814209 +AMAT,1986-05-05,0.2539060115814209 +AMAT,1986-05-06,0.25585898756980896 +AMAT,1986-05-07,0.2539060115814209 +AMAT,1986-05-08,0.25 +AMAT,1986-05-09,0.25 +AMAT,1986-05-12,0.25195300579071045 +AMAT,1986-05-13,0.25 +AMAT,1986-05-14,0.25 +AMAT,1986-05-15,0.2421880066394806 +AMAT,1986-05-16,0.2382809966802597 +AMAT,1986-05-19,0.234375 +AMAT,1986-05-20,0.2304690033197403 +AMAT,1986-05-21,0.2304690033197403 +AMAT,1986-05-22,0.2304690033197403 +AMAT,1986-05-23,0.2265630066394806 +AMAT,1986-05-27,0.2265630066394806 +AMAT,1986-05-28,0.2265630066394806 +AMAT,1986-05-29,0.22753900289535522 +AMAT,1986-05-30,0.2265630066394806 +AMAT,1986-06-02,0.21875 +AMAT,1986-06-03,0.21875 +AMAT,1986-06-04,0.2148440033197403 +AMAT,1986-06-05,0.2109380066394806 +AMAT,1986-06-06,0.2109380066394806 +AMAT,1986-06-09,0.1992190033197403 +AMAT,1986-06-10,0.1992190033197403 +AMAT,1986-06-11,0.1992190033197403 +AMAT,1986-06-12,0.1992190033197403 +AMAT,1986-06-13,0.1992190033197403 +AMAT,1986-06-16,0.203125 +AMAT,1986-06-17,0.1992190033197403 +AMAT,1986-06-18,0.1914059966802597 +AMAT,1986-06-19,0.1875 +AMAT,1986-06-20,0.1875 +AMAT,1986-06-23,0.1796880066394806 +AMAT,1986-06-24,0.1796880066394806 +AMAT,1986-06-25,0.1875 +AMAT,1986-06-26,0.1757809966802597 +AMAT,1986-06-27,0.1796880066394806 +AMAT,1986-06-30,0.1796880066394806 +AMAT,1986-07-01,0.1835940033197403 +AMAT,1986-07-02,0.1796880066394806 +AMAT,1986-07-03,0.1796880066394806 +AMAT,1986-07-07,0.1835940033197403 +AMAT,1986-07-08,0.1796880066394806 +AMAT,1986-07-09,0.1757809966802597 +AMAT,1986-07-10,0.1796880066394806 +AMAT,1986-07-11,0.1757809966802597 +AMAT,1986-07-14,0.171875 +AMAT,1986-07-15,0.16503900289535522 +AMAT,1986-07-16,0.1640630066394806 +AMAT,1986-07-17,0.1679690033197403 +AMAT,1986-07-18,0.1601559966802597 +AMAT,1986-07-21,0.1601559966802597 +AMAT,1986-07-22,0.1601559966802597 +AMAT,1986-07-23,0.1601559966802597 +AMAT,1986-07-24,0.1601559966802597 +AMAT,1986-07-25,0.15625 +AMAT,1986-07-28,0.1484380066394806 +AMAT,1986-07-29,0.13867199420928955 +AMAT,1986-07-30,0.140625 +AMAT,1986-07-31,0.1445309966802597 +AMAT,1986-08-01,0.140625 +AMAT,1986-08-04,0.1367190033197403 +AMAT,1986-08-05,0.1367190033197403 +AMAT,1986-08-06,0.1367190033197403 +AMAT,1986-08-07,0.13085900247097015 +AMAT,1986-08-08,0.1367190033197403 +AMAT,1986-08-11,0.1445309966802597 +AMAT,1986-08-12,0.1484380066394806 +AMAT,1986-08-13,0.1523440033197403 +AMAT,1986-08-14,0.1484380066394806 +AMAT,1986-08-15,0.14941400289535522 +AMAT,1986-08-18,0.1523440033197403 +AMAT,1986-08-19,0.1484380066394806 +AMAT,1986-08-20,0.14941400289535522 +AMAT,1986-08-21,0.1523440033197403 +AMAT,1986-08-22,0.1679690033197403 +AMAT,1986-08-25,0.1640630066394806 +AMAT,1986-08-26,0.1679690033197403 +AMAT,1986-08-27,0.1640630066394806 +AMAT,1986-08-28,0.15625 +AMAT,1986-08-29,0.1679690033197403 +AMAT,1986-09-02,0.17382800579071045 +AMAT,1986-09-03,0.1679690033197403 +AMAT,1986-09-04,0.1757809966802597 +AMAT,1986-09-05,0.171875 +AMAT,1986-09-08,0.15820300579071045 +AMAT,1986-09-09,0.15625 +AMAT,1986-09-10,0.15625 +AMAT,1986-09-11,0.15625 +AMAT,1986-09-12,0.1601559966802597 +AMAT,1986-09-15,0.1601559966802597 +AMAT,1986-09-16,0.1640630066394806 +AMAT,1986-09-17,0.1640630066394806 +AMAT,1986-09-18,0.1640630066394806 +AMAT,1986-09-19,0.15625 +AMAT,1986-09-22,0.15625 +AMAT,1986-09-23,0.15625 +AMAT,1986-09-24,0.15625 +AMAT,1986-09-25,0.1445309966802597 +AMAT,1986-09-26,0.1445309966802597 +AMAT,1986-09-29,0.1445309966802597 +AMAT,1986-09-30,0.1484380066394806 +AMAT,1986-10-01,0.1445309966802597 +AMAT,1986-10-02,0.1445309966802597 +AMAT,1986-10-03,0.1484380066394806 +AMAT,1986-10-06,0.1445309966802597 +AMAT,1986-10-07,0.13867199420928955 +AMAT,1986-10-08,0.1367190033197403 +AMAT,1986-10-09,0.1367190033197403 +AMAT,1986-10-10,0.1367190033197403 +AMAT,1986-10-13,0.140625 +AMAT,1986-10-14,0.140625 +AMAT,1986-10-15,0.13867199420928955 +AMAT,1986-10-16,0.1328130066394806 +AMAT,1986-10-17,0.1289059966802597 +AMAT,1986-10-20,0.1289059966802597 +AMAT,1986-10-21,0.1289059966802597 +AMAT,1986-10-22,0.125 +AMAT,1986-10-23,0.1289059966802597 +AMAT,1986-10-24,0.1367190033197403 +AMAT,1986-10-27,0.140625 +AMAT,1986-10-28,0.1445309966802597 +AMAT,1986-10-29,0.15625 +AMAT,1986-10-30,0.15625 +AMAT,1986-10-31,0.1601559966802597 +AMAT,1986-11-03,0.15625 +AMAT,1986-11-04,0.15625 +AMAT,1986-11-05,0.1601559966802597 +AMAT,1986-11-06,0.1601559966802597 +AMAT,1986-11-07,0.15625 +AMAT,1986-11-10,0.1640630066394806 +AMAT,1986-11-11,0.16210900247097015 +AMAT,1986-11-12,0.1679690033197403 +AMAT,1986-11-13,0.1640630066394806 +AMAT,1986-11-14,0.1601559966802597 +AMAT,1986-11-17,0.1679690033197403 +AMAT,1986-11-18,0.1640630066394806 +AMAT,1986-11-19,0.1523440033197403 +AMAT,1986-11-20,0.1601559966802597 +AMAT,1986-11-21,0.15625 +AMAT,1986-11-24,0.1484380066394806 +AMAT,1986-11-25,0.1523440033197403 +AMAT,1986-11-26,0.1523440033197403 +AMAT,1986-11-28,0.1523440033197403 +AMAT,1986-12-01,0.1484380066394806 +AMAT,1986-12-02,0.1523440033197403 +AMAT,1986-12-03,0.1601559966802597 +AMAT,1986-12-04,0.1601559966802597 +AMAT,1986-12-05,0.15625 +AMAT,1986-12-08,0.1601559966802597 +AMAT,1986-12-09,0.1601559966802597 +AMAT,1986-12-10,0.1679690033197403 +AMAT,1986-12-11,0.1679690033197403 +AMAT,1986-12-12,0.1601559966802597 +AMAT,1986-12-15,0.1640630066394806 +AMAT,1986-12-16,0.1601559966802597 +AMAT,1986-12-17,0.1640630066394806 +AMAT,1986-12-18,0.1601559966802597 +AMAT,1986-12-19,0.1640630066394806 +AMAT,1986-12-22,0.1640630066394806 +AMAT,1986-12-23,0.1601559966802597 +AMAT,1986-12-24,0.1601559966802597 +AMAT,1986-12-26,0.15625 +AMAT,1986-12-29,0.1523440033197403 +AMAT,1986-12-30,0.1484380066394806 +AMAT,1986-12-31,0.1484380066394806 +AMAT,1987-01-02,0.1523440033197403 +AMAT,1987-01-05,0.15625 +AMAT,1987-01-06,0.1640630066394806 +AMAT,1987-01-07,0.1679690033197403 +AMAT,1987-01-08,0.171875 +AMAT,1987-01-09,0.1875 +AMAT,1987-01-12,0.1875 +AMAT,1987-01-13,0.1875 +AMAT,1987-01-14,0.2109380066394806 +AMAT,1987-01-15,0.21875 +AMAT,1987-01-16,0.21679699420928955 +AMAT,1987-01-19,0.21875 +AMAT,1987-01-20,0.2226559966802597 +AMAT,1987-01-21,0.2148440033197403 +AMAT,1987-01-22,0.21679699420928955 +AMAT,1987-01-23,0.2148440033197403 +AMAT,1987-01-26,0.2070309966802597 +AMAT,1987-01-27,0.2109380066394806 +AMAT,1987-01-28,0.2070309966802597 +AMAT,1987-01-29,0.1992190033197403 +AMAT,1987-01-30,0.2070309966802597 +AMAT,1987-02-02,0.234375 +AMAT,1987-02-03,0.2539060115814209 +AMAT,1987-02-04,0.2617189884185791 +AMAT,1987-02-05,0.2539060115814209 +AMAT,1987-02-06,0.2460940033197403 +AMAT,1987-02-09,0.25 +AMAT,1987-02-10,0.2421880066394806 +AMAT,1987-02-11,0.2695310115814209 +AMAT,1987-02-12,0.265625 +AMAT,1987-02-13,0.2773439884185791 +AMAT,1987-02-17,0.3007810115814209 +AMAT,1987-02-18,0.3046880066394806 +AMAT,1987-02-19,0.3007810115814209 +AMAT,1987-02-20,0.2929689884185791 +AMAT,1987-02-23,0.2890630066394806 +AMAT,1987-02-24,0.28125 +AMAT,1987-02-25,0.2773439884185791 +AMAT,1987-02-26,0.2695310115814209 +AMAT,1987-02-27,0.2578130066394806 +AMAT,1987-03-02,0.2578130066394806 +AMAT,1987-03-03,0.2578130066394806 +AMAT,1987-03-04,0.265625 +AMAT,1987-03-05,0.2617189884185791 +AMAT,1987-03-06,0.26367199420928955 +AMAT,1987-03-09,0.2578130066394806 +AMAT,1987-03-10,0.2617189884185791 +AMAT,1987-03-11,0.265625 +AMAT,1987-03-12,0.2617189884185791 +AMAT,1987-03-13,0.2578130066394806 +AMAT,1987-03-16,0.2539060115814209 +AMAT,1987-03-17,0.2587890028953552 +AMAT,1987-03-18,0.2617189884185791 +AMAT,1987-03-19,0.2695310115814209 +AMAT,1987-03-20,0.2734380066394806 +AMAT,1987-03-23,0.2744140028953552 +AMAT,1987-03-24,0.265625 +AMAT,1987-03-25,0.2734380066394806 +AMAT,1987-03-26,0.2773439884185791 +AMAT,1987-03-27,0.2773439884185791 +AMAT,1987-03-30,0.2578130066394806 +AMAT,1987-03-31,0.265625 +AMAT,1987-04-01,0.2578130066394806 +AMAT,1987-04-02,0.265625 +AMAT,1987-04-03,0.2734380066394806 +AMAT,1987-04-06,0.28710898756980896 +AMAT,1987-04-07,0.2851560115814209 +AMAT,1987-04-08,0.2851560115814209 +AMAT,1987-04-09,0.28710898756980896 +AMAT,1987-04-10,0.3046880066394806 +AMAT,1987-04-13,0.3007810115814209 +AMAT,1987-04-14,0.28710898756980896 +AMAT,1987-04-15,0.296875 +AMAT,1987-04-16,0.3125 +AMAT,1987-04-20,0.3007810115814209 +AMAT,1987-04-21,0.296875 +AMAT,1987-04-22,0.3125 +AMAT,1987-04-23,0.3085939884185791 +AMAT,1987-04-24,0.3046880066394806 +AMAT,1987-04-27,0.3085939884185791 +AMAT,1987-04-28,0.3085939884185791 +AMAT,1987-04-29,0.3320310115814209 +AMAT,1987-04-30,0.359375 +AMAT,1987-05-01,0.3671880066394806 +AMAT,1987-05-04,0.3710939884185791 +AMAT,1987-05-05,0.390625 +AMAT,1987-05-06,0.38867199420928955 +AMAT,1987-05-07,0.3867189884185791 +AMAT,1987-05-08,0.3867189884185791 +AMAT,1987-05-11,0.3867189884185791 +AMAT,1987-05-12,0.3671880066394806 +AMAT,1987-05-13,0.3828130066394806 +AMAT,1987-05-14,0.3828130066394806 +AMAT,1987-05-15,0.3789060115814209 +AMAT,1987-05-18,0.3671880066394806 +AMAT,1987-05-19,0.3476560115814209 +AMAT,1987-05-20,0.3359380066394806 +AMAT,1987-05-21,0.34375 +AMAT,1987-05-22,0.3515630066394806 +AMAT,1987-05-26,0.3554689884185791 +AMAT,1987-05-27,0.359375 +AMAT,1987-05-28,0.3632810115814209 +AMAT,1987-05-29,0.36132800579071045 +AMAT,1987-06-01,0.3632810115814209 +AMAT,1987-06-02,0.3554689884185791 +AMAT,1987-06-03,0.359375 +AMAT,1987-06-04,0.3525390028953552 +AMAT,1987-06-05,0.3476560115814209 +AMAT,1987-06-08,0.3476560115814209 +AMAT,1987-06-09,0.359375 +AMAT,1987-06-10,0.36523398756980896 +AMAT,1987-06-11,0.359375 +AMAT,1987-06-12,0.3476560115814209 +AMAT,1987-06-15,0.3164060115814209 +AMAT,1987-06-16,0.3125 +AMAT,1987-06-17,0.34570300579071045 +AMAT,1987-06-18,0.3398439884185791 +AMAT,1987-06-19,0.3320310115814209 +AMAT,1987-06-22,0.328125 +AMAT,1987-06-23,0.3242189884185791 +AMAT,1987-06-24,0.3203130066394806 +AMAT,1987-06-25,0.3203130066394806 +AMAT,1987-06-26,0.3164060115814209 +AMAT,1987-06-29,0.3125 +AMAT,1987-06-30,0.3085939884185791 +AMAT,1987-07-01,0.3007810115814209 +AMAT,1987-07-02,0.3203130066394806 +AMAT,1987-07-06,0.3242189884185791 +AMAT,1987-07-07,0.3320310115814209 +AMAT,1987-07-08,0.32617199420928955 +AMAT,1987-07-09,0.3164060115814209 +AMAT,1987-07-10,0.29882800579071045 +AMAT,1987-07-13,0.296875 +AMAT,1987-07-14,0.328125 +AMAT,1987-07-15,0.3476560115814209 +AMAT,1987-07-16,0.3632810115814209 +AMAT,1987-07-17,0.390625 +AMAT,1987-07-20,0.390625 +AMAT,1987-07-21,0.375 +AMAT,1987-07-22,0.3632810115814209 +AMAT,1987-07-23,0.36132800579071045 +AMAT,1987-07-24,0.36132800579071045 +AMAT,1987-07-27,0.3476560115814209 +AMAT,1987-07-28,0.3515630066394806 +AMAT,1987-07-29,0.3476560115814209 +AMAT,1987-07-30,0.3671880066394806 +AMAT,1987-07-31,0.3632810115814209 +AMAT,1987-08-03,0.3554689884185791 +AMAT,1987-08-04,0.3515630066394806 +AMAT,1987-08-05,0.3945310115814209 +AMAT,1987-08-06,0.421875 +AMAT,1987-08-07,0.4375 +AMAT,1987-08-10,0.4414060115814209 +AMAT,1987-08-11,0.4453130066394806 +AMAT,1987-08-12,0.4609380066394806 +AMAT,1987-08-13,0.48242199420928955 +AMAT,1987-08-14,0.4804689884185791 +AMAT,1987-08-17,0.4765630066394806 +AMAT,1987-08-18,0.46875 +AMAT,1987-08-19,0.4726560115814209 +AMAT,1987-08-20,0.4882810115814209 +AMAT,1987-08-21,0.484375 +AMAT,1987-08-24,0.4765630066394806 +AMAT,1987-08-25,0.4804689884185791 +AMAT,1987-08-26,0.4765630066394806 +AMAT,1987-08-27,0.4765630066394806 +AMAT,1987-08-28,0.4726560115814209 +AMAT,1987-08-31,0.4765630066394806 +AMAT,1987-09-01,0.4726560115814209 +AMAT,1987-09-02,0.4726560115814209 +AMAT,1987-09-03,0.46875 +AMAT,1987-09-04,0.4453130066394806 +AMAT,1987-09-08,0.4375 +AMAT,1987-09-09,0.4375 +AMAT,1987-09-10,0.4609380066394806 +AMAT,1987-09-11,0.4765630066394806 +AMAT,1987-09-14,0.46875 +AMAT,1987-09-15,0.4609380066394806 +AMAT,1987-09-16,0.453125 +AMAT,1987-09-17,0.4414060115814209 +AMAT,1987-09-18,0.4296880066394806 +AMAT,1987-09-21,0.4306640028953552 +AMAT,1987-09-22,0.4375 +AMAT,1987-09-23,0.43945300579071045 +AMAT,1987-09-24,0.4453130066394806 +AMAT,1987-09-25,0.4648439884185791 +AMAT,1987-09-28,0.4609380066394806 +AMAT,1987-09-29,0.4609380066394806 +AMAT,1987-09-30,0.4570310115814209 +AMAT,1987-10-01,0.4804689884185791 +AMAT,1987-10-02,0.4931640028953552 +AMAT,1987-10-05,0.5195310115814209 +AMAT,1987-10-06,0.5 +AMAT,1987-10-07,0.5 +AMAT,1987-10-08,0.4570310115814209 +AMAT,1987-10-09,0.4609380066394806 +AMAT,1987-10-12,0.453125 +AMAT,1987-10-13,0.4648439884185791 +AMAT,1987-10-14,0.4609380066394806 +AMAT,1987-10-15,0.4570310115814209 +AMAT,1987-10-16,0.40625 +AMAT,1987-10-19,0.3710939884185791 +AMAT,1987-10-20,0.296875 +AMAT,1987-10-21,0.3242189884185791 +AMAT,1987-10-22,0.2851560115814209 +AMAT,1987-10-23,0.2421880066394806 +AMAT,1987-10-26,0.18945300579071045 +AMAT,1987-10-27,0.1796880066394806 +AMAT,1987-10-28,0.1835940033197403 +AMAT,1987-10-29,0.2265630066394806 +AMAT,1987-10-30,0.2421880066394806 +AMAT,1987-11-02,0.25 +AMAT,1987-11-03,0.2226559966802597 +AMAT,1987-11-04,0.2265630066394806 +AMAT,1987-11-05,0.234375 +AMAT,1987-11-06,0.21875 +AMAT,1987-11-09,0.2109380066394806 +AMAT,1987-11-10,0.20898400247097015 +AMAT,1987-11-11,0.21875 +AMAT,1987-11-12,0.234375 +AMAT,1987-11-13,0.21875 +AMAT,1987-11-16,0.2226559966802597 +AMAT,1987-11-17,0.2226559966802597 +AMAT,1987-11-18,0.2382809966802597 +AMAT,1987-11-19,0.2265630066394806 +AMAT,1987-11-20,0.2148440033197403 +AMAT,1987-11-23,0.22070300579071045 +AMAT,1987-11-24,0.25195300579071045 +AMAT,1987-11-25,0.2539060115814209 +AMAT,1987-11-27,0.2421880066394806 +AMAT,1987-11-30,0.2265630066394806 +AMAT,1987-12-01,0.2304690033197403 +AMAT,1987-12-02,0.23632800579071045 +AMAT,1987-12-03,0.2226559966802597 +AMAT,1987-12-04,0.21875 +AMAT,1987-12-07,0.2304690033197403 +AMAT,1987-12-08,0.2460940033197403 +AMAT,1987-12-09,0.2617189884185791 +AMAT,1987-12-10,0.2744140028953552 +AMAT,1987-12-11,0.2773439884185791 +AMAT,1987-12-14,0.296875 +AMAT,1987-12-15,0.3125 +AMAT,1987-12-16,0.3398439884185791 +AMAT,1987-12-17,0.328125 +AMAT,1987-12-18,0.328125 +AMAT,1987-12-21,0.328125 +AMAT,1987-12-22,0.3085939884185791 +AMAT,1987-12-23,0.3164060115814209 +AMAT,1987-12-24,0.3046880066394806 +AMAT,1987-12-28,0.3007810115814209 +AMAT,1987-12-29,0.3046880066394806 +AMAT,1987-12-30,0.3164060115814209 +AMAT,1987-12-31,0.3046880066394806 +AMAT,1988-01-04,0.3125 +AMAT,1988-01-05,0.3164060115814209 +AMAT,1988-01-06,0.3125 +AMAT,1988-01-07,0.3398439884185791 +AMAT,1988-01-08,0.3164060115814209 +AMAT,1988-01-11,0.328125 +AMAT,1988-01-12,0.3085939884185791 +AMAT,1988-01-13,0.3056640028953552 +AMAT,1988-01-14,0.2929689884185791 +AMAT,1988-01-15,0.2929689884185791 +AMAT,1988-01-18,0.3007810115814209 +AMAT,1988-01-19,0.2900390028953552 +AMAT,1988-01-20,0.2695310115814209 +AMAT,1988-01-21,0.2695310115814209 +AMAT,1988-01-22,0.2695310115814209 +AMAT,1988-01-25,0.2695310115814209 +AMAT,1988-01-26,0.2695310115814209 +AMAT,1988-01-27,0.2734380066394806 +AMAT,1988-01-28,0.2890630066394806 +AMAT,1988-01-29,0.2890630066394806 +AMAT,1988-02-01,0.3007810115814209 +AMAT,1988-02-02,0.2929689884185791 +AMAT,1988-02-03,0.2734380066394806 +AMAT,1988-02-04,0.2773439884185791 +AMAT,1988-02-05,0.2744140028953552 +AMAT,1988-02-08,0.28125 +AMAT,1988-02-09,0.2900390028953552 +AMAT,1988-02-10,0.3046880066394806 +AMAT,1988-02-11,0.3203130066394806 +AMAT,1988-02-12,0.3359380066394806 +AMAT,1988-02-16,0.3359380066394806 +AMAT,1988-02-17,0.3632810115814209 +AMAT,1988-02-18,0.3867189884185791 +AMAT,1988-02-19,0.4101560115814209 +AMAT,1988-02-22,0.4257810115814209 +AMAT,1988-02-23,0.4140630066394806 +AMAT,1988-02-24,0.4296880066394806 +AMAT,1988-02-25,0.4140630066394806 +AMAT,1988-02-26,0.40820300579071045 +AMAT,1988-02-29,0.4101560115814209 +AMAT,1988-03-01,0.4179689884185791 +AMAT,1988-03-02,0.421875 +AMAT,1988-03-03,0.4257810115814209 +AMAT,1988-03-04,0.4296880066394806 +AMAT,1988-03-07,0.4306640028953552 +AMAT,1988-03-08,0.4179689884185791 +AMAT,1988-03-09,0.4140630066394806 +AMAT,1988-03-10,0.4140630066394806 +AMAT,1988-03-11,0.40625 +AMAT,1988-03-14,0.4101560115814209 +AMAT,1988-03-15,0.4023439884185791 +AMAT,1988-03-16,0.40625 +AMAT,1988-03-17,0.4179689884185791 +AMAT,1988-03-18,0.4140630066394806 +AMAT,1988-03-21,0.40429699420928955 +AMAT,1988-03-22,0.4101560115814209 +AMAT,1988-03-23,0.4101560115814209 +AMAT,1988-03-24,0.3867189884185791 +AMAT,1988-03-25,0.3789060115814209 +AMAT,1988-03-28,0.390625 +AMAT,1988-03-29,0.4101560115814209 +AMAT,1988-03-30,0.4023439884185791 +AMAT,1988-03-31,0.3984380066394806 +AMAT,1988-04-04,0.4023439884185791 +AMAT,1988-04-05,0.4140630066394806 +AMAT,1988-04-06,0.4296880066394806 +AMAT,1988-04-07,0.4296880066394806 +AMAT,1988-04-08,0.4296880066394806 +AMAT,1988-04-11,0.4414060115814209 +AMAT,1988-04-12,0.4335939884185791 +AMAT,1988-04-13,0.4492189884185791 +AMAT,1988-04-14,0.4296880066394806 +AMAT,1988-04-15,0.421875 +AMAT,1988-04-18,0.4140630066394806 +AMAT,1988-04-19,0.421875 +AMAT,1988-04-20,0.421875 +AMAT,1988-04-21,0.4140630066394806 +AMAT,1988-04-22,0.40625 +AMAT,1988-04-25,0.4257810115814209 +AMAT,1988-04-26,0.4609380066394806 +AMAT,1988-04-27,0.453125 +AMAT,1988-04-28,0.45507800579071045 +AMAT,1988-04-29,0.453125 +AMAT,1988-05-02,0.4492189884185791 +AMAT,1988-05-03,0.4414060115814209 +AMAT,1988-05-04,0.4414060115814209 +AMAT,1988-05-05,0.4375 +AMAT,1988-05-06,0.4453130066394806 +AMAT,1988-05-09,0.453125 +AMAT,1988-05-10,0.4414060115814209 +AMAT,1988-05-11,0.4296880066394806 +AMAT,1988-05-12,0.4335939884185791 +AMAT,1988-05-13,0.4335939884185791 +AMAT,1988-05-16,0.4335939884185791 +AMAT,1988-05-17,0.4296880066394806 +AMAT,1988-05-18,0.421875 +AMAT,1988-05-19,0.4140630066394806 +AMAT,1988-05-20,0.4140630066394806 +AMAT,1988-05-23,0.40429699420928955 +AMAT,1988-05-24,0.4140630066394806 +AMAT,1988-05-25,0.4179689884185791 +AMAT,1988-05-26,0.421875 +AMAT,1988-05-27,0.4150390028953552 +AMAT,1988-05-31,0.4453130066394806 +AMAT,1988-06-01,0.4648439884185791 +AMAT,1988-06-02,0.47070300579071045 +AMAT,1988-06-03,0.4765630066394806 +AMAT,1988-06-06,0.4726560115814209 +AMAT,1988-06-07,0.4726560115814209 +AMAT,1988-06-08,0.4931640028953552 +AMAT,1988-06-09,0.5019530057907104 +AMAT,1988-06-10,0.5117189884185791 +AMAT,1988-06-13,0.5078129768371582 +AMAT,1988-06-14,0.5195310115814209 +AMAT,1988-06-15,0.53125 +AMAT,1988-06-16,0.515625 +AMAT,1988-06-17,0.515625 +AMAT,1988-06-20,0.5136719942092896 +AMAT,1988-06-21,0.53125 +AMAT,1988-06-22,0.5429689884185791 +AMAT,1988-06-23,0.5585939884185791 +AMAT,1988-06-24,0.5546879768371582 +AMAT,1988-06-27,0.5351560115814209 +AMAT,1988-06-28,0.546875 +AMAT,1988-06-29,0.5351560115814209 +AMAT,1988-06-30,0.5390629768371582 +AMAT,1988-07-01,0.53125 +AMAT,1988-07-05,0.5429689884185791 +AMAT,1988-07-06,0.5429689884185791 +AMAT,1988-07-07,0.5332030057907104 +AMAT,1988-07-08,0.5195310115814209 +AMAT,1988-07-11,0.515625 +AMAT,1988-07-12,0.5078129768371582 +AMAT,1988-07-13,0.4960939884185791 +AMAT,1988-07-14,0.49023398756980896 +AMAT,1988-07-15,0.4960939884185791 +AMAT,1988-07-18,0.4960939884185791 +AMAT,1988-07-19,0.4804689884185791 +AMAT,1988-07-20,0.4765630066394806 +AMAT,1988-07-21,0.4882810115814209 +AMAT,1988-07-22,0.484375 +AMAT,1988-07-25,0.484375 +AMAT,1988-07-26,0.46875 +AMAT,1988-07-27,0.4619140028953552 +AMAT,1988-07-28,0.46875 +AMAT,1988-07-29,0.4804689884185791 +AMAT,1988-08-01,0.4804689884185791 +AMAT,1988-08-02,0.4775390028953552 +AMAT,1988-08-03,0.4726560115814209 +AMAT,1988-08-04,0.46679699420928955 +AMAT,1988-08-05,0.4492189884185791 +AMAT,1988-08-08,0.4453130066394806 +AMAT,1988-08-09,0.4414060115814209 +AMAT,1988-08-10,0.42773398756980896 +AMAT,1988-08-11,0.42773398756980896 +AMAT,1988-08-12,0.4296880066394806 +AMAT,1988-08-15,0.4140630066394806 +AMAT,1988-08-16,0.4296880066394806 +AMAT,1988-08-17,0.4453130066394806 +AMAT,1988-08-18,0.453125 +AMAT,1988-08-19,0.4492189884185791 +AMAT,1988-08-22,0.4453130066394806 +AMAT,1988-08-23,0.4462890028953552 +AMAT,1988-08-24,0.4609380066394806 +AMAT,1988-08-25,0.45507800579071045 +AMAT,1988-08-26,0.453125 +AMAT,1988-08-29,0.4648439884185791 +AMAT,1988-08-30,0.4609380066394806 +AMAT,1988-08-31,0.4414060115814209 +AMAT,1988-09-01,0.4150390028953552 +AMAT,1988-09-02,0.4453130066394806 +AMAT,1988-09-06,0.4375 +AMAT,1988-09-07,0.42382800579071045 +AMAT,1988-09-08,0.4296880066394806 +AMAT,1988-09-09,0.4570310115814209 +AMAT,1988-09-12,0.46875 +AMAT,1988-09-13,0.46875 +AMAT,1988-09-14,0.4609380066394806 +AMAT,1988-09-15,0.4296880066394806 +AMAT,1988-09-16,0.4414060115814209 +AMAT,1988-09-19,0.4414060115814209 +AMAT,1988-09-20,0.4375 +AMAT,1988-09-21,0.4375 +AMAT,1988-09-22,0.4335939884185791 +AMAT,1988-09-23,0.4296880066394806 +AMAT,1988-09-26,0.42773398756980896 +AMAT,1988-09-27,0.42382800579071045 +AMAT,1988-09-28,0.4101560115814209 +AMAT,1988-09-29,0.4257810115814209 +AMAT,1988-09-30,0.4257810115814209 +AMAT,1988-10-03,0.4101560115814209 +AMAT,1988-10-04,0.3984380066394806 +AMAT,1988-10-05,0.3681640028953552 +AMAT,1988-10-06,0.3632810115814209 +AMAT,1988-10-07,0.3359380066394806 +AMAT,1988-10-10,0.3359380066394806 +AMAT,1988-10-11,0.3515630066394806 +AMAT,1988-10-12,0.3476560115814209 +AMAT,1988-10-13,0.3632810115814209 +AMAT,1988-10-14,0.375 +AMAT,1988-10-17,0.3789060115814209 +AMAT,1988-10-18,0.38085898756980896 +AMAT,1988-10-19,0.3828130066394806 +AMAT,1988-10-20,0.3789060115814209 +AMAT,1988-10-21,0.3828130066394806 +AMAT,1988-10-24,0.3867189884185791 +AMAT,1988-10-25,0.3476560115814209 +AMAT,1988-10-26,0.34375 +AMAT,1988-10-27,0.3242189884185791 +AMAT,1988-10-28,0.3320310115814209 +AMAT,1988-10-31,0.3476560115814209 +AMAT,1988-11-01,0.3515630066394806 +AMAT,1988-11-02,0.34375 +AMAT,1988-11-03,0.3398439884185791 +AMAT,1988-11-04,0.3359380066394806 +AMAT,1988-11-07,0.328125 +AMAT,1988-11-08,0.3398439884185791 +AMAT,1988-11-09,0.3515630066394806 +AMAT,1988-11-10,0.3554689884185791 +AMAT,1988-11-11,0.3398439884185791 +AMAT,1988-11-14,0.3398439884185791 +AMAT,1988-11-15,0.3242189884185791 +AMAT,1988-11-16,0.3203130066394806 +AMAT,1988-11-17,0.3125 +AMAT,1988-11-18,0.296875 +AMAT,1988-11-21,0.26367199420928955 +AMAT,1988-11-22,0.2695310115814209 +AMAT,1988-11-23,0.2734380066394806 +AMAT,1988-11-25,0.27148398756980896 +AMAT,1988-11-28,0.2734380066394806 +AMAT,1988-11-29,0.2773439884185791 +AMAT,1988-11-30,0.28710898756980896 +AMAT,1988-12-01,0.3085939884185791 +AMAT,1988-12-02,0.3203130066394806 +AMAT,1988-12-05,0.3164060115814209 +AMAT,1988-12-06,0.3242189884185791 +AMAT,1988-12-07,0.3203130066394806 +AMAT,1988-12-08,0.3125 +AMAT,1988-12-09,0.3085939884185791 +AMAT,1988-12-12,0.3007810115814209 +AMAT,1988-12-13,0.296875 +AMAT,1988-12-14,0.3007810115814209 +AMAT,1988-12-15,0.3203130066394806 +AMAT,1988-12-16,0.3359380066394806 +AMAT,1988-12-19,0.3476560115814209 +AMAT,1988-12-20,0.34375 +AMAT,1988-12-21,0.34570300579071045 +AMAT,1988-12-22,0.34570300579071045 +AMAT,1988-12-23,0.34570300579071045 +AMAT,1988-12-27,0.34375 +AMAT,1988-12-28,0.34570300579071045 +AMAT,1988-12-29,0.3525390028953552 +AMAT,1988-12-30,0.3476560115814209 +AMAT,1989-01-03,0.3515630066394806 +AMAT,1989-01-04,0.3681640028953552 +AMAT,1989-01-05,0.3671880066394806 +AMAT,1989-01-06,0.3632810115814209 +AMAT,1989-01-09,0.3554689884185791 +AMAT,1989-01-10,0.3554689884185791 +AMAT,1989-01-11,0.36132800579071045 +AMAT,1989-01-12,0.3632810115814209 +AMAT,1989-01-13,0.3632810115814209 +AMAT,1989-01-16,0.359375 +AMAT,1989-01-17,0.34960898756980896 +AMAT,1989-01-18,0.3476560115814209 +AMAT,1989-01-19,0.3632810115814209 +AMAT,1989-01-20,0.3671880066394806 +AMAT,1989-01-23,0.3671880066394806 +AMAT,1989-01-24,0.3828130066394806 +AMAT,1989-01-25,0.3867189884185791 +AMAT,1989-01-26,0.3984380066394806 +AMAT,1989-01-27,0.40625 +AMAT,1989-01-30,0.4023439884185791 +AMAT,1989-01-31,0.40625 +AMAT,1989-02-01,0.3984380066394806 +AMAT,1989-02-02,0.3984380066394806 +AMAT,1989-02-03,0.3984380066394806 +AMAT,1989-02-06,0.3945310115814209 +AMAT,1989-02-07,0.4140630066394806 +AMAT,1989-02-08,0.39648398756980896 +AMAT,1989-02-09,0.3828130066394806 +AMAT,1989-02-10,0.37695300579071045 +AMAT,1989-02-13,0.3945310115814209 +AMAT,1989-02-14,0.4023439884185791 +AMAT,1989-02-15,0.3984380066394806 +AMAT,1989-02-16,0.3945310115814209 +AMAT,1989-02-17,0.390625 +AMAT,1989-02-21,0.3828130066394806 +AMAT,1989-02-22,0.375 +AMAT,1989-02-23,0.37695300579071045 +AMAT,1989-02-24,0.3671880066394806 +AMAT,1989-02-27,0.3671880066394806 +AMAT,1989-02-28,0.3671880066394806 +AMAT,1989-03-01,0.3710939884185791 +AMAT,1989-03-02,0.37304699420928955 +AMAT,1989-03-03,0.375 +AMAT,1989-03-06,0.3945310115814209 +AMAT,1989-03-07,0.3867189884185791 +AMAT,1989-03-08,0.37304699420928955 +AMAT,1989-03-09,0.3789060115814209 +AMAT,1989-03-10,0.3828130066394806 +AMAT,1989-03-13,0.3945310115814209 +AMAT,1989-03-14,0.38867199420928955 +AMAT,1989-03-15,0.3837890028953552 +AMAT,1989-03-16,0.38867199420928955 +AMAT,1989-03-17,0.3867189884185791 +AMAT,1989-03-20,0.3789060115814209 +AMAT,1989-03-21,0.3867189884185791 +AMAT,1989-03-22,0.375 +AMAT,1989-03-23,0.3554689884185791 +AMAT,1989-03-27,0.3554689884185791 +AMAT,1989-03-28,0.3632810115814209 +AMAT,1989-03-29,0.36523398756980896 +AMAT,1989-03-30,0.3710939884185791 +AMAT,1989-03-31,0.3710939884185791 +AMAT,1989-04-03,0.3632810115814209 +AMAT,1989-04-04,0.359375 +AMAT,1989-04-05,0.359375 +AMAT,1989-04-06,0.359375 +AMAT,1989-04-07,0.3632810115814209 +AMAT,1989-04-10,0.359375 +AMAT,1989-04-11,0.375 +AMAT,1989-04-12,0.3867189884185791 +AMAT,1989-04-13,0.3945310115814209 +AMAT,1989-04-14,0.40625 +AMAT,1989-04-17,0.4023439884185791 +AMAT,1989-04-18,0.40625 +AMAT,1989-04-19,0.4101560115814209 +AMAT,1989-04-20,0.3984380066394806 +AMAT,1989-04-21,0.4101560115814209 +AMAT,1989-04-24,0.421875 +AMAT,1989-04-25,0.421875 +AMAT,1989-04-26,0.421875 +AMAT,1989-04-27,0.4296880066394806 +AMAT,1989-04-28,0.4335939884185791 +AMAT,1989-05-01,0.4375 +AMAT,1989-05-02,0.4492189884185791 +AMAT,1989-05-03,0.4648439884185791 +AMAT,1989-05-04,0.4648439884185791 +AMAT,1989-05-05,0.4609380066394806 +AMAT,1989-05-08,0.4453130066394806 +AMAT,1989-05-09,0.4492189884185791 +AMAT,1989-05-10,0.4492189884185791 +AMAT,1989-05-11,0.4570310115814209 +AMAT,1989-05-12,0.4882810115814209 +AMAT,1989-05-15,0.4804689884185791 +AMAT,1989-05-16,0.484375 +AMAT,1989-05-17,0.4882810115814209 +AMAT,1989-05-18,0.4765630066394806 +AMAT,1989-05-19,0.48242199420928955 +AMAT,1989-05-22,0.4804689884185791 +AMAT,1989-05-23,0.46875 +AMAT,1989-05-24,0.484375 +AMAT,1989-05-25,0.4921880066394806 +AMAT,1989-05-26,0.484375 +AMAT,1989-05-30,0.4882810115814209 +AMAT,1989-05-31,0.4921880066394806 +AMAT,1989-06-01,0.5 +AMAT,1989-06-02,0.5117189884185791 +AMAT,1989-06-05,0.47070300579071045 +AMAT,1989-06-06,0.46875 +AMAT,1989-06-07,0.47070300579071045 +AMAT,1989-06-08,0.4609380066394806 +AMAT,1989-06-09,0.4492189884185791 +AMAT,1989-06-12,0.4570310115814209 +AMAT,1989-06-13,0.4453130066394806 +AMAT,1989-06-14,0.4453130066394806 +AMAT,1989-06-15,0.4375 +AMAT,1989-06-16,0.4335939884185791 +AMAT,1989-06-19,0.4570310115814209 +AMAT,1989-06-20,0.4414060115814209 +AMAT,1989-06-21,0.4257810115814209 +AMAT,1989-06-22,0.4335939884185791 +AMAT,1989-06-23,0.4375 +AMAT,1989-06-26,0.4414060115814209 +AMAT,1989-06-27,0.4414060115814209 +AMAT,1989-06-28,0.4257810115814209 +AMAT,1989-06-29,0.40625 +AMAT,1989-06-30,0.4023439884185791 +AMAT,1989-07-03,0.4140630066394806 +AMAT,1989-07-05,0.4140630066394806 +AMAT,1989-07-06,0.4257810115814209 +AMAT,1989-07-07,0.4296880066394806 +AMAT,1989-07-10,0.4414060115814209 +AMAT,1989-07-11,0.4414060115814209 +AMAT,1989-07-12,0.4414060115814209 +AMAT,1989-07-13,0.4335939884185791 +AMAT,1989-07-14,0.4296880066394806 +AMAT,1989-07-17,0.4414060115814209 +AMAT,1989-07-18,0.4179689884185791 +AMAT,1989-07-19,0.3984380066394806 +AMAT,1989-07-20,0.375 +AMAT,1989-07-21,0.3789060115814209 +AMAT,1989-07-24,0.3710939884185791 +AMAT,1989-07-25,0.3710939884185791 +AMAT,1989-07-26,0.3710939884185791 +AMAT,1989-07-27,0.3867189884185791 +AMAT,1989-07-28,0.3837890028953552 +AMAT,1989-07-31,0.3867189884185791 +AMAT,1989-08-01,0.3710939884185791 +AMAT,1989-08-02,0.375 +AMAT,1989-08-03,0.390625 +AMAT,1989-08-04,0.4023439884185791 +AMAT,1989-08-07,0.3945310115814209 +AMAT,1989-08-08,0.4150390028953552 +AMAT,1989-08-09,0.390625 +AMAT,1989-08-10,0.3945310115814209 +AMAT,1989-08-11,0.38867199420928955 +AMAT,1989-08-14,0.375 +AMAT,1989-08-15,0.3789060115814209 +AMAT,1989-08-16,0.3789060115814209 +AMAT,1989-08-17,0.3828130066394806 +AMAT,1989-08-18,0.3828130066394806 +AMAT,1989-08-21,0.3828130066394806 +AMAT,1989-08-22,0.3789060115814209 +AMAT,1989-08-23,0.37695300579071045 +AMAT,1989-08-24,0.3789060115814209 +AMAT,1989-08-25,0.3710939884185791 +AMAT,1989-08-28,0.375 +AMAT,1989-08-29,0.375 +AMAT,1989-08-30,0.375 +AMAT,1989-08-31,0.3828130066394806 +AMAT,1989-09-01,0.39648398756980896 +AMAT,1989-09-05,0.4023439884185791 +AMAT,1989-09-06,0.4101560115814209 +AMAT,1989-09-07,0.4101560115814209 +AMAT,1989-09-08,0.4150390028953552 +AMAT,1989-09-11,0.4414060115814209 +AMAT,1989-09-12,0.4492189884185791 +AMAT,1989-09-13,0.4375 +AMAT,1989-09-14,0.42382800579071045 +AMAT,1989-09-15,0.4179689884185791 +AMAT,1989-09-18,0.40625 +AMAT,1989-09-19,0.4140630066394806 +AMAT,1989-09-20,0.4150390028953552 +AMAT,1989-09-21,0.4140630066394806 +AMAT,1989-09-22,0.40820300579071045 +AMAT,1989-09-25,0.40625 +AMAT,1989-09-26,0.40429699420928955 +AMAT,1989-09-27,0.3984380066394806 +AMAT,1989-09-28,0.40625 +AMAT,1989-09-29,0.4179689884185791 +AMAT,1989-10-02,0.421875 +AMAT,1989-10-03,0.42382800579071045 +AMAT,1989-10-04,0.421875 +AMAT,1989-10-05,0.4257810115814209 +AMAT,1989-10-06,0.4335939884185791 +AMAT,1989-10-09,0.4335939884185791 +AMAT,1989-10-10,0.4570310115814209 +AMAT,1989-10-11,0.4492189884185791 +AMAT,1989-10-12,0.4296880066394806 +AMAT,1989-10-13,0.390625 +AMAT,1989-10-16,0.3867189884185791 +AMAT,1989-10-17,0.39257800579071045 +AMAT,1989-10-18,0.3945310115814209 +AMAT,1989-10-19,0.4101560115814209 +AMAT,1989-10-20,0.390625 +AMAT,1989-10-23,0.3828130066394806 +AMAT,1989-10-24,0.3789060115814209 +AMAT,1989-10-25,0.3828130066394806 +AMAT,1989-10-26,0.3789060115814209 +AMAT,1989-10-27,0.3867189884185791 +AMAT,1989-10-30,0.3867189884185791 +AMAT,1989-10-31,0.3984380066394806 +AMAT,1989-11-01,0.40429699420928955 +AMAT,1989-11-02,0.390625 +AMAT,1989-11-03,0.3789060115814209 +AMAT,1989-11-06,0.3710939884185791 +AMAT,1989-11-07,0.3828130066394806 +AMAT,1989-11-08,0.3945310115814209 +AMAT,1989-11-09,0.3867189884185791 +AMAT,1989-11-10,0.3867189884185791 +AMAT,1989-11-13,0.3828130066394806 +AMAT,1989-11-14,0.3828130066394806 +AMAT,1989-11-15,0.3828130066394806 +AMAT,1989-11-16,0.3828130066394806 +AMAT,1989-11-17,0.390625 +AMAT,1989-11-20,0.390625 +AMAT,1989-11-21,0.3945310115814209 +AMAT,1989-11-22,0.390625 +AMAT,1989-11-24,0.3945310115814209 +AMAT,1989-11-27,0.3945310115814209 +AMAT,1989-11-28,0.390625 +AMAT,1989-11-29,0.40625 +AMAT,1989-11-30,0.40625 +AMAT,1989-12-01,0.4257810115814209 +AMAT,1989-12-04,0.4296880066394806 +AMAT,1989-12-05,0.421875 +AMAT,1989-12-06,0.4179689884185791 +AMAT,1989-12-07,0.40820300579071045 +AMAT,1989-12-08,0.4101560115814209 +AMAT,1989-12-11,0.39648398756980896 +AMAT,1989-12-12,0.3945310115814209 +AMAT,1989-12-13,0.3984380066394806 +AMAT,1989-12-14,0.3984380066394806 +AMAT,1989-12-15,0.3945310115814209 +AMAT,1989-12-18,0.3945310115814209 +AMAT,1989-12-19,0.4140630066394806 +AMAT,1989-12-20,0.41210898756980896 +AMAT,1989-12-21,0.4296880066394806 +AMAT,1989-12-22,0.43164101243019104 +AMAT,1989-12-26,0.4335939884185791 +AMAT,1989-12-27,0.4140630066394806 +AMAT,1989-12-28,0.4257810115814209 +AMAT,1989-12-29,0.4453130066394806 +AMAT,1990-01-02,0.4570310115814209 +AMAT,1990-01-03,0.4453130066394806 +AMAT,1990-01-04,0.43945300579071045 +AMAT,1990-01-05,0.4335939884185791 +AMAT,1990-01-08,0.4257810115814209 +AMAT,1990-01-09,0.4179689884185791 +AMAT,1990-01-10,0.421875 +AMAT,1990-01-11,0.4140630066394806 +AMAT,1990-01-12,0.4101560115814209 +AMAT,1990-01-15,0.4140630066394806 +AMAT,1990-01-16,0.4257810115814209 +AMAT,1990-01-17,0.43554699420928955 +AMAT,1990-01-18,0.4296880066394806 +AMAT,1990-01-19,0.4296880066394806 +AMAT,1990-01-22,0.4140630066394806 +AMAT,1990-01-23,0.4257810115814209 +AMAT,1990-01-24,0.42382800579071045 +AMAT,1990-01-25,0.41601601243019104 +AMAT,1990-01-26,0.4257810115814209 +AMAT,1990-01-29,0.41992199420928955 +AMAT,1990-01-30,0.421875 +AMAT,1990-01-31,0.4257810115814209 +AMAT,1990-02-01,0.4179689884185791 +AMAT,1990-02-02,0.42382800579071045 +AMAT,1990-02-05,0.4414060115814209 +AMAT,1990-02-06,0.4375 +AMAT,1990-02-07,0.4414060115814209 +AMAT,1990-02-08,0.4335939884185791 +AMAT,1990-02-09,0.4296880066394806 +AMAT,1990-02-12,0.4023439884185791 +AMAT,1990-02-13,0.3828130066394806 +AMAT,1990-02-14,0.3867189884185791 +AMAT,1990-02-15,0.3867189884185791 +AMAT,1990-02-16,0.3789060115814209 +AMAT,1990-02-20,0.3789060115814209 +AMAT,1990-02-21,0.3789060115814209 +AMAT,1990-02-22,0.3828130066394806 +AMAT,1990-02-23,0.375 +AMAT,1990-02-26,0.38867199420928955 +AMAT,1990-02-27,0.39257800579071045 +AMAT,1990-02-28,0.40625 +AMAT,1990-03-01,0.4179689884185791 +AMAT,1990-03-02,0.42773398756980896 +AMAT,1990-03-05,0.44335898756980896 +AMAT,1990-03-06,0.453125 +AMAT,1990-03-07,0.4375 +AMAT,1990-03-08,0.4414060115814209 +AMAT,1990-03-09,0.44726601243019104 +AMAT,1990-03-12,0.4414060115814209 +AMAT,1990-03-13,0.4453130066394806 +AMAT,1990-03-14,0.4453130066394806 +AMAT,1990-03-15,0.453125 +AMAT,1990-03-16,0.453125 +AMAT,1990-03-19,0.4414060115814209 +AMAT,1990-03-20,0.4453130066394806 +AMAT,1990-03-21,0.4492189884185791 +AMAT,1990-03-22,0.4296880066394806 +AMAT,1990-03-23,0.4335939884185791 +AMAT,1990-03-26,0.4414060115814209 +AMAT,1990-03-27,0.4414060115814209 +AMAT,1990-03-28,0.4335939884185791 +AMAT,1990-03-29,0.4375 +AMAT,1990-03-30,0.4453130066394806 +AMAT,1990-04-02,0.44726601243019104 +AMAT,1990-04-03,0.4453130066394806 +AMAT,1990-04-04,0.4335939884185791 +AMAT,1990-04-05,0.4257810115814209 +AMAT,1990-04-06,0.421875 +AMAT,1990-04-09,0.4140630066394806 +AMAT,1990-04-10,0.4023439884185791 +AMAT,1990-04-11,0.421875 +AMAT,1990-04-12,0.4257810115814209 +AMAT,1990-04-16,0.43164101243019104 +AMAT,1990-04-17,0.43164101243019104 +AMAT,1990-04-18,0.43554699420928955 +AMAT,1990-04-19,0.43945300579071045 +AMAT,1990-04-20,0.4335939884185791 +AMAT,1990-04-23,0.421875 +AMAT,1990-04-24,0.4257810115814209 +AMAT,1990-04-25,0.4257810115814209 +AMAT,1990-04-26,0.4257810115814209 +AMAT,1990-04-27,0.4101560115814209 +AMAT,1990-04-30,0.42382800579071045 +AMAT,1990-05-01,0.4257810115814209 +AMAT,1990-05-02,0.4179689884185791 +AMAT,1990-05-03,0.421875 +AMAT,1990-05-04,0.4375 +AMAT,1990-05-07,0.46289101243019104 +AMAT,1990-05-08,0.45898398756980896 +AMAT,1990-05-09,0.4804689884185791 +AMAT,1990-05-10,0.4765630066394806 +AMAT,1990-05-11,0.47460898756980896 +AMAT,1990-05-14,0.49414101243019104 +AMAT,1990-05-15,0.5078129768371582 +AMAT,1990-05-16,0.5429689884185791 +AMAT,1990-05-17,0.5273439884185791 +AMAT,1990-05-18,0.5234379768371582 +AMAT,1990-05-21,0.5625 +AMAT,1990-05-22,0.5859379768371582 +AMAT,1990-05-23,0.5976560115814209 +AMAT,1990-05-24,0.5800780057907104 +AMAT,1990-05-25,0.5664060115814209 +AMAT,1990-05-29,0.5859379768371582 +AMAT,1990-05-30,0.5898439884185791 +AMAT,1990-05-31,0.5820310115814209 +AMAT,1990-06-01,0.5742189884185791 +AMAT,1990-06-04,0.5664060115814209 +AMAT,1990-06-05,0.546875 +AMAT,1990-06-06,0.546875 +AMAT,1990-06-07,0.5507810115814209 +AMAT,1990-06-08,0.546875 +AMAT,1990-06-11,0.5546879768371582 +AMAT,1990-06-12,0.5761719942092896 +AMAT,1990-06-13,0.5820310115814209 +AMAT,1990-06-14,0.5820310115814209 +AMAT,1990-06-15,0.5898439884185791 +AMAT,1990-06-18,0.5839840173721313 +AMAT,1990-06-19,0.5742189884185791 +AMAT,1990-06-20,0.5683590173721313 +AMAT,1990-06-21,0.5664060115814209 +AMAT,1990-06-22,0.578125 +AMAT,1990-06-25,0.6015629768371582 +AMAT,1990-06-26,0.59375 +AMAT,1990-06-27,0.5976560115814209 +AMAT,1990-06-28,0.609375 +AMAT,1990-06-29,0.59375 +AMAT,1990-07-02,0.609375 +AMAT,1990-07-03,0.6074219942092896 +AMAT,1990-07-05,0.6054689884185791 +AMAT,1990-07-06,0.6015629768371582 +AMAT,1990-07-09,0.6132810115814209 +AMAT,1990-07-10,0.609375 +AMAT,1990-07-11,0.625 +AMAT,1990-07-12,0.6308590173721313 +AMAT,1990-07-13,0.609375 +AMAT,1990-07-16,0.6074219942092896 +AMAT,1990-07-17,0.5957030057907104 +AMAT,1990-07-18,0.5800780057907104 +AMAT,1990-07-19,0.5683590173721313 +AMAT,1990-07-20,0.5507810115814209 +AMAT,1990-07-23,0.5429689884185791 +AMAT,1990-07-24,0.5488280057907104 +AMAT,1990-07-25,0.5507810115814209 +AMAT,1990-07-26,0.5390629768371582 +AMAT,1990-07-27,0.5273439884185791 +AMAT,1990-07-30,0.546875 +AMAT,1990-07-31,0.5429689884185791 +AMAT,1990-08-01,0.53125 +AMAT,1990-08-02,0.5078129768371582 +AMAT,1990-08-03,0.48632800579071045 +AMAT,1990-08-06,0.4726560115814209 +AMAT,1990-08-07,0.4765630066394806 +AMAT,1990-08-08,0.48632800579071045 +AMAT,1990-08-09,0.484375 +AMAT,1990-08-10,0.45898398756980896 +AMAT,1990-08-13,0.4609380066394806 +AMAT,1990-08-14,0.4296880066394806 +AMAT,1990-08-15,0.4609380066394806 +AMAT,1990-08-16,0.4414060115814209 +AMAT,1990-08-17,0.4375 +AMAT,1990-08-20,0.4101560115814209 +AMAT,1990-08-21,0.4179689884185791 +AMAT,1990-08-22,0.421875 +AMAT,1990-08-23,0.4023439884185791 +AMAT,1990-08-24,0.3984380066394806 +AMAT,1990-08-27,0.4179689884185791 +AMAT,1990-08-28,0.4101560115814209 +AMAT,1990-08-29,0.41210898756980896 +AMAT,1990-08-30,0.3984380066394806 +AMAT,1990-08-31,0.4257810115814209 +AMAT,1990-09-04,0.4492189884185791 +AMAT,1990-09-05,0.453125 +AMAT,1990-09-06,0.421875 +AMAT,1990-09-07,0.4414060115814209 +AMAT,1990-09-10,0.4570310115814209 +AMAT,1990-09-11,0.421875 +AMAT,1990-09-12,0.3984380066394806 +AMAT,1990-09-13,0.38867199420928955 +AMAT,1990-09-14,0.3789060115814209 +AMAT,1990-09-17,0.390625 +AMAT,1990-09-18,0.3789060115814209 +AMAT,1990-09-19,0.375 +AMAT,1990-09-20,0.3789060115814209 +AMAT,1990-09-21,0.390625 +AMAT,1990-09-24,0.38476601243019104 +AMAT,1990-09-25,0.4023439884185791 +AMAT,1990-09-26,0.390625 +AMAT,1990-09-27,0.38867199420928955 +AMAT,1990-09-28,0.359375 +AMAT,1990-10-01,0.3789060115814209 +AMAT,1990-10-02,0.390625 +AMAT,1990-10-03,0.359375 +AMAT,1990-10-04,0.3203130066394806 +AMAT,1990-10-05,0.3320310115814209 +AMAT,1990-10-08,0.33007800579071045 +AMAT,1990-10-09,0.30664101243019104 +AMAT,1990-10-10,0.30273398756980896 +AMAT,1990-10-11,0.3125 +AMAT,1990-10-12,0.3164060115814209 +AMAT,1990-10-15,0.3125 +AMAT,1990-10-16,0.3164060115814209 +AMAT,1990-10-17,0.3242189884185791 +AMAT,1990-10-18,0.359375 +AMAT,1990-10-19,0.29882800579071045 +AMAT,1990-10-22,0.296875 +AMAT,1990-10-23,0.2890630066394806 +AMAT,1990-10-24,0.28710898756980896 +AMAT,1990-10-25,0.2929689884185791 +AMAT,1990-10-26,0.296875 +AMAT,1990-10-29,0.2929689884185791 +AMAT,1990-10-30,0.2851560115814209 +AMAT,1990-10-31,0.2734380066394806 +AMAT,1990-11-01,0.2734380066394806 +AMAT,1990-11-02,0.27929699420928955 +AMAT,1990-11-05,0.27929699420928955 +AMAT,1990-11-06,0.2773439884185791 +AMAT,1990-11-07,0.2734380066394806 +AMAT,1990-11-08,0.25976601243019104 +AMAT,1990-11-09,0.2617189884185791 +AMAT,1990-11-12,0.29882800579071045 +AMAT,1990-11-13,0.3007810115814209 +AMAT,1990-11-14,0.3125 +AMAT,1990-11-15,0.28320300579071045 +AMAT,1990-11-16,0.2695310115814209 +AMAT,1990-11-19,0.2734380066394806 +AMAT,1990-11-20,0.2773439884185791 +AMAT,1990-11-21,0.2734380066394806 +AMAT,1990-11-23,0.27929699420928955 +AMAT,1990-11-26,0.28125 +AMAT,1990-11-27,0.2851560115814209 +AMAT,1990-11-28,0.2734380066394806 +AMAT,1990-11-29,0.2773439884185791 +AMAT,1990-11-30,0.2851560115814209 +AMAT,1990-12-03,0.296875 +AMAT,1990-12-04,0.3007810115814209 +AMAT,1990-12-05,0.3046880066394806 +AMAT,1990-12-06,0.2890630066394806 +AMAT,1990-12-07,0.2851560115814209 +AMAT,1990-12-10,0.2890630066394806 +AMAT,1990-12-11,0.28125 +AMAT,1990-12-12,0.2929689884185791 +AMAT,1990-12-13,0.3007810115814209 +AMAT,1990-12-14,0.29101601243019104 +AMAT,1990-12-17,0.29101601243019104 +AMAT,1990-12-18,0.30664101243019104 +AMAT,1990-12-19,0.3007810115814209 +AMAT,1990-12-20,0.3203130066394806 +AMAT,1990-12-21,0.34375 +AMAT,1990-12-24,0.3515630066394806 +AMAT,1990-12-26,0.3476560115814209 +AMAT,1990-12-27,0.33789101243019104 +AMAT,1990-12-28,0.33789101243019104 +AMAT,1990-12-31,0.3359380066394806 +AMAT,1991-01-02,0.3359380066394806 +AMAT,1991-01-03,0.3476560115814209 +AMAT,1991-01-04,0.34375 +AMAT,1991-01-07,0.32226601243019104 +AMAT,1991-01-08,0.3164060115814209 +AMAT,1991-01-09,0.31054699420928955 +AMAT,1991-01-10,0.3125 +AMAT,1991-01-11,0.3125 +AMAT,1991-01-14,0.31054699420928955 +AMAT,1991-01-15,0.3164060115814209 +AMAT,1991-01-16,0.3398439884185791 +AMAT,1991-01-17,0.359375 +AMAT,1991-01-18,0.3632810115814209 +AMAT,1991-01-21,0.38867199420928955 +AMAT,1991-01-22,0.3984380066394806 +AMAT,1991-01-23,0.3945310115814209 +AMAT,1991-01-24,0.39648398756980896 +AMAT,1991-01-25,0.4023439884185791 +AMAT,1991-01-28,0.40429699420928955 +AMAT,1991-01-29,0.4335939884185791 +AMAT,1991-01-30,0.45117199420928955 +AMAT,1991-01-31,0.4609380066394806 +AMAT,1991-02-01,0.44726601243019104 +AMAT,1991-02-04,0.4335939884185791 +AMAT,1991-02-05,0.4179689884185791 +AMAT,1991-02-06,0.43945300579071045 +AMAT,1991-02-07,0.453125 +AMAT,1991-02-08,0.4414060115814209 +AMAT,1991-02-11,0.453125 +AMAT,1991-02-12,0.4726560115814209 +AMAT,1991-02-13,0.4960939884185791 +AMAT,1991-02-14,0.45898398756980896 +AMAT,1991-02-15,0.46875 +AMAT,1991-02-19,0.4648439884185791 +AMAT,1991-02-20,0.46875 +AMAT,1991-02-21,0.46289101243019104 +AMAT,1991-02-22,0.4882810115814209 +AMAT,1991-02-25,0.4804689884185791 +AMAT,1991-02-26,0.4570310115814209 +AMAT,1991-02-27,0.46875 +AMAT,1991-02-28,0.4609380066394806 +AMAT,1991-03-01,0.4648439884185791 +AMAT,1991-03-04,0.46289101243019104 +AMAT,1991-03-05,0.5292969942092896 +AMAT,1991-03-06,0.5117189884185791 +AMAT,1991-03-07,0.5117189884185791 +AMAT,1991-03-08,0.5 +AMAT,1991-03-11,0.484375 +AMAT,1991-03-12,0.4726560115814209 +AMAT,1991-03-13,0.4765630066394806 +AMAT,1991-03-14,0.4570310115814209 +AMAT,1991-03-15,0.4257810115814209 +AMAT,1991-03-18,0.4414060115814209 +AMAT,1991-03-19,0.4257810115814209 +AMAT,1991-03-20,0.4257810115814209 +AMAT,1991-03-21,0.41992199420928955 +AMAT,1991-03-22,0.421875 +AMAT,1991-03-25,0.4179689884185791 +AMAT,1991-03-26,0.45898398756980896 +AMAT,1991-03-27,0.47460898756980896 +AMAT,1991-03-28,0.4648439884185791 +AMAT,1991-04-01,0.4765630066394806 +AMAT,1991-04-02,0.4921880066394806 +AMAT,1991-04-03,0.4921880066394806 +AMAT,1991-04-04,0.484375 +AMAT,1991-04-05,0.4765630066394806 +AMAT,1991-04-08,0.4921880066394806 +AMAT,1991-04-09,0.49023398756980896 +AMAT,1991-04-10,0.4882810115814209 +AMAT,1991-04-11,0.5195310115814209 +AMAT,1991-04-12,0.5234379768371582 +AMAT,1991-04-15,0.5117189884185791 +AMAT,1991-04-16,0.5429689884185791 +AMAT,1991-04-17,0.5898439884185791 +AMAT,1991-04-18,0.5820310115814209 +AMAT,1991-04-19,0.5703129768371582 +AMAT,1991-04-22,0.5722659826278687 +AMAT,1991-04-23,0.5878909826278687 +AMAT,1991-04-24,0.5351560115814209 +AMAT,1991-04-25,0.5078129768371582 +AMAT,1991-04-26,0.5 +AMAT,1991-04-29,0.4804689884185791 +AMAT,1991-04-30,0.4882810115814209 +AMAT,1991-05-01,0.5097659826278687 +AMAT,1991-05-02,0.4921880066394806 +AMAT,1991-05-03,0.4882810115814209 +AMAT,1991-05-06,0.49414101243019104 +AMAT,1991-05-07,0.4804689884185791 +AMAT,1991-05-08,0.4882810115814209 +AMAT,1991-05-09,0.4960939884185791 +AMAT,1991-05-10,0.48242199420928955 +AMAT,1991-05-13,0.49023398756980896 +AMAT,1991-05-14,0.4882810115814209 +AMAT,1991-05-15,0.4648439884185791 +AMAT,1991-05-16,0.4804689884185791 +AMAT,1991-05-17,0.46289101243019104 +AMAT,1991-05-20,0.45898398756980896 +AMAT,1991-05-21,0.45117199420928955 +AMAT,1991-05-22,0.4609380066394806 +AMAT,1991-05-23,0.453125 +AMAT,1991-05-24,0.453125 +AMAT,1991-05-28,0.4921880066394806 +AMAT,1991-05-29,0.47460898756980896 +AMAT,1991-05-30,0.5078129768371582 +AMAT,1991-05-31,0.5234379768371582 +AMAT,1991-06-03,0.5429689884185791 +AMAT,1991-06-04,0.5390629768371582 +AMAT,1991-06-05,0.5351560115814209 +AMAT,1991-06-06,0.5273439884185791 +AMAT,1991-06-07,0.53125 +AMAT,1991-06-10,0.5234379768371582 +AMAT,1991-06-11,0.5039060115814209 +AMAT,1991-06-12,0.4765630066394806 +AMAT,1991-06-13,0.4804689884185791 +AMAT,1991-06-14,0.5117189884185791 +AMAT,1991-06-17,0.515625 +AMAT,1991-06-18,0.4960939884185791 +AMAT,1991-06-19,0.4882810115814209 +AMAT,1991-06-20,0.4765630066394806 +AMAT,1991-06-21,0.4726560115814209 +AMAT,1991-06-24,0.4492189884185791 +AMAT,1991-06-25,0.44335898756980896 +AMAT,1991-06-26,0.453125 +AMAT,1991-06-27,0.4453130066394806 +AMAT,1991-06-28,0.4453130066394806 +AMAT,1991-07-01,0.4609380066394806 +AMAT,1991-07-02,0.4570310115814209 +AMAT,1991-07-03,0.453125 +AMAT,1991-07-05,0.4570310115814209 +AMAT,1991-07-08,0.4726560115814209 +AMAT,1991-07-09,0.47460898756980896 +AMAT,1991-07-10,0.4726560115814209 +AMAT,1991-07-11,0.46875 +AMAT,1991-07-12,0.4492189884185791 +AMAT,1991-07-15,0.4609380066394806 +AMAT,1991-07-16,0.4609380066394806 +AMAT,1991-07-17,0.46679699420928955 +AMAT,1991-07-18,0.4765630066394806 +AMAT,1991-07-19,0.4765630066394806 +AMAT,1991-07-22,0.4726560115814209 +AMAT,1991-07-23,0.46289101243019104 +AMAT,1991-07-24,0.46679699420928955 +AMAT,1991-07-25,0.4648439884185791 +AMAT,1991-07-26,0.4726560115814209 +AMAT,1991-07-29,0.47070300579071045 +AMAT,1991-07-30,0.484375 +AMAT,1991-07-31,0.5078129768371582 +AMAT,1991-08-01,0.5214840173721313 +AMAT,1991-08-02,0.4960939884185791 +AMAT,1991-08-05,0.46679699420928955 +AMAT,1991-08-06,0.47070300579071045 +AMAT,1991-08-07,0.4570310115814209 +AMAT,1991-08-08,0.46875 +AMAT,1991-08-09,0.46875 +AMAT,1991-08-12,0.4570310115814209 +AMAT,1991-08-13,0.4375 +AMAT,1991-08-14,0.4335939884185791 +AMAT,1991-08-15,0.453125 +AMAT,1991-08-16,0.44726601243019104 +AMAT,1991-08-19,0.453125 +AMAT,1991-08-20,0.4414060115814209 +AMAT,1991-08-21,0.46679699420928955 +AMAT,1991-08-22,0.4648439884185791 +AMAT,1991-08-23,0.4648439884185791 +AMAT,1991-08-26,0.4960939884185791 +AMAT,1991-08-27,0.4882810115814209 +AMAT,1991-08-28,0.49414101243019104 +AMAT,1991-08-29,0.484375 +AMAT,1991-08-30,0.4648439884185791 +AMAT,1991-09-03,0.4492189884185791 +AMAT,1991-09-04,0.4453130066394806 +AMAT,1991-09-05,0.44335898756980896 +AMAT,1991-09-06,0.4765630066394806 +AMAT,1991-09-09,0.4882810115814209 +AMAT,1991-09-10,0.453125 +AMAT,1991-09-11,0.4726560115814209 +AMAT,1991-09-12,0.4609380066394806 +AMAT,1991-09-13,0.4453130066394806 +AMAT,1991-09-16,0.4453130066394806 +AMAT,1991-09-17,0.4492189884185791 +AMAT,1991-09-18,0.4453130066394806 +AMAT,1991-09-19,0.45117199420928955 +AMAT,1991-09-20,0.453125 +AMAT,1991-09-23,0.4492189884185791 +AMAT,1991-09-24,0.43554699420928955 +AMAT,1991-09-25,0.4296880066394806 +AMAT,1991-09-26,0.4375 +AMAT,1991-09-27,0.42773398756980896 +AMAT,1991-09-30,0.4101560115814209 +AMAT,1991-10-01,0.3945310115814209 +AMAT,1991-10-02,0.390625 +AMAT,1991-10-03,0.3632810115814209 +AMAT,1991-10-04,0.3710939884185791 +AMAT,1991-10-07,0.3789060115814209 +AMAT,1991-10-08,0.375 +AMAT,1991-10-09,0.3632810115814209 +AMAT,1991-10-10,0.375 +AMAT,1991-10-11,0.3789060115814209 +AMAT,1991-10-14,0.3984380066394806 +AMAT,1991-10-15,0.4335939884185791 +AMAT,1991-10-16,0.4375 +AMAT,1991-10-17,0.40820300579071045 +AMAT,1991-10-18,0.4101560115814209 +AMAT,1991-10-21,0.4023439884185791 +AMAT,1991-10-22,0.4140630066394806 +AMAT,1991-10-23,0.3984380066394806 +AMAT,1991-10-24,0.3984380066394806 +AMAT,1991-10-25,0.3984380066394806 +AMAT,1991-10-28,0.4023439884185791 +AMAT,1991-10-29,0.390625 +AMAT,1991-10-30,0.3789060115814209 +AMAT,1991-10-31,0.3789060115814209 +AMAT,1991-11-01,0.375 +AMAT,1991-11-04,0.375 +AMAT,1991-11-05,0.3710939884185791 +AMAT,1991-11-06,0.3867189884185791 +AMAT,1991-11-07,0.3984380066394806 +AMAT,1991-11-08,0.3945310115814209 +AMAT,1991-11-11,0.4140630066394806 +AMAT,1991-11-12,0.4140630066394806 +AMAT,1991-11-13,0.4023439884185791 +AMAT,1991-11-14,0.390625 +AMAT,1991-11-15,0.375 +AMAT,1991-11-18,0.38476601243019104 +AMAT,1991-11-19,0.36914101243019104 +AMAT,1991-11-20,0.375 +AMAT,1991-11-21,0.359375 +AMAT,1991-11-22,0.421875 +AMAT,1991-11-25,0.4453130066394806 +AMAT,1991-11-26,0.4414060115814209 +AMAT,1991-11-27,0.4257810115814209 +AMAT,1991-11-29,0.421875 +AMAT,1991-12-02,0.45117199420928955 +AMAT,1991-12-03,0.4609380066394806 +AMAT,1991-12-04,0.44726601243019104 +AMAT,1991-12-05,0.4335939884185791 +AMAT,1991-12-06,0.4257810115814209 +AMAT,1991-12-09,0.421875 +AMAT,1991-12-10,0.4335939884185791 +AMAT,1991-12-11,0.421875 +AMAT,1991-12-12,0.4335939884185791 +AMAT,1991-12-13,0.4375 +AMAT,1991-12-16,0.42382800579071045 +AMAT,1991-12-17,0.41601601243019104 +AMAT,1991-12-18,0.4179689884185791 +AMAT,1991-12-19,0.4257810115814209 +AMAT,1991-12-20,0.43945300579071045 +AMAT,1991-12-23,0.453125 +AMAT,1991-12-24,0.46875 +AMAT,1991-12-26,0.5039060115814209 +AMAT,1991-12-27,0.5039060115814209 +AMAT,1991-12-30,0.5546879768371582 +AMAT,1991-12-31,0.5507810115814209 +AMAT,1992-01-02,0.5234379768371582 +AMAT,1992-01-03,0.5234379768371582 +AMAT,1992-01-06,0.5253909826278687 +AMAT,1992-01-07,0.5273439884185791 +AMAT,1992-01-08,0.5585939884185791 +AMAT,1992-01-09,0.5820310115814209 +AMAT,1992-01-10,0.5664060115814209 +AMAT,1992-01-13,0.5507810115814209 +AMAT,1992-01-14,0.5625 +AMAT,1992-01-15,0.5664060115814209 +AMAT,1992-01-16,0.5742189884185791 +AMAT,1992-01-17,0.5976560115814209 +AMAT,1992-01-20,0.5742189884185791 +AMAT,1992-01-21,0.5527340173721313 +AMAT,1992-01-22,0.5976560115814209 +AMAT,1992-01-23,0.6015629768371582 +AMAT,1992-01-24,0.59375 +AMAT,1992-01-27,0.5898439884185791 +AMAT,1992-01-28,0.5976560115814209 +AMAT,1992-01-29,0.609375 +AMAT,1992-01-30,0.5976560115814209 +AMAT,1992-01-31,0.5996090173721313 +AMAT,1992-02-03,0.5898439884185791 +AMAT,1992-02-04,0.609375 +AMAT,1992-02-05,0.6074219942092896 +AMAT,1992-02-06,0.609375 +AMAT,1992-02-07,0.5917969942092896 +AMAT,1992-02-10,0.6171879768371582 +AMAT,1992-02-11,0.6054689884185791 +AMAT,1992-02-12,0.7109379768371582 +AMAT,1992-02-13,0.7070310115814209 +AMAT,1992-02-14,0.6796879768371582 +AMAT,1992-02-18,0.6796879768371582 +AMAT,1992-02-19,0.6914060115814209 +AMAT,1992-02-20,0.7089840173721313 +AMAT,1992-02-21,0.7089840173721313 +AMAT,1992-02-24,0.7011719942092896 +AMAT,1992-02-25,0.703125 +AMAT,1992-02-26,0.703125 +AMAT,1992-02-27,0.6953129768371582 +AMAT,1992-02-28,0.6796879768371582 +AMAT,1992-03-02,0.6757810115814209 +AMAT,1992-03-03,0.6875 +AMAT,1992-03-04,0.7148439884185791 +AMAT,1992-03-05,0.703125 +AMAT,1992-03-06,0.7070310115814209 +AMAT,1992-03-09,0.6914060115814209 +AMAT,1992-03-10,0.6992189884185791 +AMAT,1992-03-11,0.703125 +AMAT,1992-03-12,0.6796879768371582 +AMAT,1992-03-13,0.671875 +AMAT,1992-03-16,0.671875 +AMAT,1992-03-17,0.703125 +AMAT,1992-03-18,0.7382810115814209 +AMAT,1992-03-19,0.7246090173721313 +AMAT,1992-03-20,0.7324219942092896 +AMAT,1992-03-23,0.71875 +AMAT,1992-03-24,0.6875 +AMAT,1992-03-25,0.6582030057907104 +AMAT,1992-03-26,0.6601560115814209 +AMAT,1992-03-27,0.6523439884185791 +AMAT,1992-03-30,0.6152340173721313 +AMAT,1992-03-31,0.6230469942092896 +AMAT,1992-04-01,0.6210939884185791 +AMAT,1992-04-02,0.5898439884185791 +AMAT,1992-04-03,0.6171879768371582 +AMAT,1992-04-06,0.6171879768371582 +AMAT,1992-04-07,0.5703129768371582 +AMAT,1992-04-08,0.578125 +AMAT,1992-04-09,0.6015629768371582 +AMAT,1992-04-10,0.5820310115814209 +AMAT,1992-04-13,0.6171879768371582 +AMAT,1992-04-14,0.6210939884185791 +AMAT,1992-04-15,0.6367189884185791 +AMAT,1992-04-16,0.640625 +AMAT,1992-04-20,0.6015629768371582 +AMAT,1992-04-21,0.5742189884185791 +AMAT,1992-04-22,0.578125 +AMAT,1992-04-23,0.6015629768371582 +AMAT,1992-04-24,0.59375 +AMAT,1992-04-27,0.5703129768371582 +AMAT,1992-04-28,0.546875 +AMAT,1992-04-29,0.59375 +AMAT,1992-04-30,0.578125 +AMAT,1992-05-01,0.59375 +AMAT,1992-05-04,0.578125 +AMAT,1992-05-05,0.5742189884185791 +AMAT,1992-05-06,0.5703129768371582 +AMAT,1992-05-07,0.59375 +AMAT,1992-05-08,0.5976560115814209 +AMAT,1992-05-11,0.5703129768371582 +AMAT,1992-05-12,0.59375 +AMAT,1992-05-13,0.65625 +AMAT,1992-05-14,0.6484379768371582 +AMAT,1992-05-15,0.65625 +AMAT,1992-05-18,0.6328129768371582 +AMAT,1992-05-19,0.6445310115814209 +AMAT,1992-05-20,0.6484379768371582 +AMAT,1992-05-21,0.6328129768371582 +AMAT,1992-05-22,0.640625 +AMAT,1992-05-26,0.6523439884185791 +AMAT,1992-05-27,0.6640629768371582 +AMAT,1992-05-28,0.6953129768371582 +AMAT,1992-05-29,0.703125 +AMAT,1992-06-01,0.6640629768371582 +AMAT,1992-06-02,0.6640629768371582 +AMAT,1992-06-03,0.65625 +AMAT,1992-06-04,0.65625 +AMAT,1992-06-05,0.6796879768371582 +AMAT,1992-06-08,0.6953129768371582 +AMAT,1992-06-09,0.6875 +AMAT,1992-06-10,0.6640629768371582 +AMAT,1992-06-11,0.6679689884185791 +AMAT,1992-06-12,0.6875 +AMAT,1992-06-15,0.6679689884185791 +AMAT,1992-06-16,0.6640629768371582 +AMAT,1992-06-17,0.6171879768371582 +AMAT,1992-06-18,0.5703129768371582 +AMAT,1992-06-19,0.6015629768371582 +AMAT,1992-06-22,0.5664060115814209 +AMAT,1992-06-23,0.5390629768371582 +AMAT,1992-06-24,0.5625 +AMAT,1992-06-25,0.5664060115814209 +AMAT,1992-06-26,0.5703129768371582 +AMAT,1992-06-29,0.6171879768371582 +AMAT,1992-06-30,0.625 +AMAT,1992-07-01,0.671875 +AMAT,1992-07-02,0.59375 +AMAT,1992-07-06,0.59375 +AMAT,1992-07-07,0.5742189884185791 +AMAT,1992-07-08,0.609375 +AMAT,1992-07-09,0.59375 +AMAT,1992-07-10,0.59375 +AMAT,1992-07-13,0.6015629768371582 +AMAT,1992-07-14,0.59375 +AMAT,1992-07-15,0.6015629768371582 +AMAT,1992-07-16,0.6015629768371582 +AMAT,1992-07-17,0.5859379768371582 +AMAT,1992-07-20,0.59375 +AMAT,1992-07-21,0.5898439884185791 +AMAT,1992-07-22,0.59375 +AMAT,1992-07-23,0.5859379768371582 +AMAT,1992-07-24,0.59375 +AMAT,1992-07-27,0.625 +AMAT,1992-07-28,0.6484379768371582 +AMAT,1992-07-29,0.6640629768371582 +AMAT,1992-07-30,0.6796879768371582 +AMAT,1992-07-31,0.6875 +AMAT,1992-08-03,0.6953129768371582 +AMAT,1992-08-04,0.703125 +AMAT,1992-08-05,0.7109379768371582 +AMAT,1992-08-06,0.6875 +AMAT,1992-08-07,0.6835939884185791 +AMAT,1992-08-10,0.6953129768371582 +AMAT,1992-08-11,0.6875 +AMAT,1992-08-12,0.7890629768371582 +AMAT,1992-08-13,0.765625 +AMAT,1992-08-14,0.7421879768371582 +AMAT,1992-08-17,0.7421879768371582 +AMAT,1992-08-18,0.75 +AMAT,1992-08-19,0.75 +AMAT,1992-08-20,0.7421879768371582 +AMAT,1992-08-21,0.7421879768371582 +AMAT,1992-08-24,0.71875 +AMAT,1992-08-25,0.703125 +AMAT,1992-08-26,0.7421879768371582 +AMAT,1992-08-27,0.765625 +AMAT,1992-08-28,0.7460939884185791 +AMAT,1992-08-31,0.734375 +AMAT,1992-09-01,0.7539060115814209 +AMAT,1992-09-02,0.7695310115814209 +AMAT,1992-09-03,0.7578129768371582 +AMAT,1992-09-04,0.7578129768371582 +AMAT,1992-09-08,0.7617189884185791 +AMAT,1992-09-09,0.765625 +AMAT,1992-09-10,0.8125 +AMAT,1992-09-11,0.8359379768371582 +AMAT,1992-09-14,0.859375 +AMAT,1992-09-15,0.8203129768371582 +AMAT,1992-09-16,0.8125 +AMAT,1992-09-17,0.8085939884185791 +AMAT,1992-09-18,0.8359379768371582 +AMAT,1992-09-21,0.8554689884185791 +AMAT,1992-09-22,0.828125 +AMAT,1992-09-23,0.8671879768371582 +AMAT,1992-09-24,0.859375 +AMAT,1992-09-25,0.8125 +AMAT,1992-09-28,0.8203129768371582 +AMAT,1992-09-29,0.8359379768371582 +AMAT,1992-09-30,0.8515629768371582 +AMAT,1992-10-01,0.8125 +AMAT,1992-10-02,0.8046879768371582 +AMAT,1992-10-05,0.8046879768371582 +AMAT,1992-10-06,0.859375 +AMAT,1992-10-07,0.875 +AMAT,1992-10-08,0.8828129768371582 +AMAT,1992-10-09,0.8398439884185791 +AMAT,1992-10-12,0.8476560115814209 +AMAT,1992-10-13,0.8710939884185791 +AMAT,1992-10-14,0.8789060115814209 +AMAT,1992-10-15,0.8710939884185791 +AMAT,1992-10-16,0.8710939884185791 +AMAT,1992-10-19,0.9023439884185791 +AMAT,1992-10-20,0.8710939884185791 +AMAT,1992-10-21,0.9140629768371582 +AMAT,1992-10-22,0.9023439884185791 +AMAT,1992-10-23,0.9140629768371582 +AMAT,1992-10-26,0.9023439884185791 +AMAT,1992-10-27,0.90625 +AMAT,1992-10-28,0.9140629768371582 +AMAT,1992-10-29,0.9375 +AMAT,1992-10-30,0.921875 +AMAT,1992-11-02,0.9375 +AMAT,1992-11-03,0.9257810115814209 +AMAT,1992-11-04,0.9296879768371582 +AMAT,1992-11-05,0.984375 +AMAT,1992-11-06,0.9882810115814209 +AMAT,1992-11-09,1.0390629768371582 +AMAT,1992-11-10,1.046875 +AMAT,1992-11-11,1.042968988418579 +AMAT,1992-11-12,1.0546879768371582 +AMAT,1992-11-13,1.09375 +AMAT,1992-11-16,1.082031011581421 +AMAT,1992-11-17,1.0390629768371582 +AMAT,1992-11-18,1.09375 +AMAT,1992-11-19,1.125 +AMAT,1992-11-20,1.1484379768371582 +AMAT,1992-11-23,1.1171879768371582 +AMAT,1992-11-24,1.121093988418579 +AMAT,1992-11-25,1.1328129768371582 +AMAT,1992-11-27,1.136718988418579 +AMAT,1992-11-30,1.1328129768371582 +AMAT,1992-12-01,1.1328129768371582 +AMAT,1992-12-02,1.1328129768371582 +AMAT,1992-12-03,1.109375 +AMAT,1992-12-04,1.1328129768371582 +AMAT,1992-12-07,1.2109379768371582 +AMAT,1992-12-08,1.1796879768371582 +AMAT,1992-12-09,1.125 +AMAT,1992-12-10,1.109375 +AMAT,1992-12-11,1.078125 +AMAT,1992-12-14,1.0625 +AMAT,1992-12-15,1.046875 +AMAT,1992-12-16,1.03125 +AMAT,1992-12-17,1.140625 +AMAT,1992-12-18,1.105468988418579 +AMAT,1992-12-21,1.0703129768371582 +AMAT,1992-12-22,1.0625 +AMAT,1992-12-23,1.0625 +AMAT,1992-12-24,1.082031011581421 +AMAT,1992-12-28,1.0703129768371582 +AMAT,1992-12-29,1.066406011581421 +AMAT,1992-12-30,1.066406011581421 +AMAT,1992-12-31,1.0546879768371582 +AMAT,1993-01-04,1.050781011581421 +AMAT,1993-01-05,1.078125 +AMAT,1993-01-06,1.1640629768371582 +AMAT,1993-01-07,1.183593988418579 +AMAT,1993-01-08,1.1640629768371582 +AMAT,1993-01-11,1.1875 +AMAT,1993-01-12,1.140625 +AMAT,1993-01-13,1.171875 +AMAT,1993-01-14,1.203125 +AMAT,1993-01-15,1.1640629768371582 +AMAT,1993-01-18,1.1875 +AMAT,1993-01-19,1.15625 +AMAT,1993-01-20,1.1171879768371582 +AMAT,1993-01-21,1.15625 +AMAT,1993-01-22,1.15625 +AMAT,1993-01-25,1.175781011581421 +AMAT,1993-01-26,1.1796879768371582 +AMAT,1993-01-27,1.15625 +AMAT,1993-01-28,1.09375 +AMAT,1993-01-29,1.09375 +AMAT,1993-02-01,1.128906011581421 +AMAT,1993-02-02,1.1875 +AMAT,1993-02-03,1.203125 +AMAT,1993-02-04,1.207031011581421 +AMAT,1993-02-05,1.171875 +AMAT,1993-02-08,1.171875 +AMAT,1993-02-09,1.140625 +AMAT,1993-02-10,1.1328129768371582 +AMAT,1993-02-11,1.2109379768371582 +AMAT,1993-02-12,1.15625 +AMAT,1993-02-16,1.09375 +AMAT,1993-02-17,1.1484379768371582 +AMAT,1993-02-18,1.171875 +AMAT,1993-02-19,1.15625 +AMAT,1993-02-22,1.171875 +AMAT,1993-02-23,1.1875 +AMAT,1993-02-24,1.230468988418579 +AMAT,1993-02-25,1.234375 +AMAT,1993-02-26,1.2578129768371582 +AMAT,1993-03-01,1.2734379768371582 +AMAT,1993-03-02,1.300781011581421 +AMAT,1993-03-03,1.332031011581421 +AMAT,1993-03-04,1.3515629768371582 +AMAT,1993-03-05,1.375 +AMAT,1993-03-08,1.3984379768371582 +AMAT,1993-03-09,1.3984379768371582 +AMAT,1993-03-10,1.363281011581421 +AMAT,1993-03-11,1.359375 +AMAT,1993-03-12,1.3984379768371582 +AMAT,1993-03-15,1.4140629768371582 +AMAT,1993-03-16,1.402343988418579 +AMAT,1993-03-17,1.328125 +AMAT,1993-03-18,1.363281011581421 +AMAT,1993-03-19,1.3203129768371582 +AMAT,1993-03-22,1.3125 +AMAT,1993-03-23,1.3515629768371582 +AMAT,1993-03-24,1.3515629768371582 +AMAT,1993-03-25,1.378906011581421 +AMAT,1993-03-26,1.375 +AMAT,1993-03-29,1.386718988418579 +AMAT,1993-03-30,1.363281011581421 +AMAT,1993-03-31,1.34375 +AMAT,1993-04-01,1.2890629768371582 +AMAT,1993-04-02,1.2421879768371582 +AMAT,1993-04-05,1.25 +AMAT,1993-04-06,1.246093988418579 +AMAT,1993-04-07,1.285156011581421 +AMAT,1993-04-08,1.324218988418579 +AMAT,1993-04-12,1.328125 +AMAT,1993-04-13,1.3359379768371582 +AMAT,1993-04-14,1.265625 +AMAT,1993-04-15,1.222656011581421 +AMAT,1993-04-16,1.1953129768371582 +AMAT,1993-04-19,1.238281011581421 +AMAT,1993-04-20,1.2265629768371582 +AMAT,1993-04-21,1.234375 +AMAT,1993-04-22,1.2421879768371582 +AMAT,1993-04-23,1.1953129768371582 +AMAT,1993-04-26,1.144531011581421 +AMAT,1993-04-27,1.2109379768371582 +AMAT,1993-04-28,1.269531011581421 +AMAT,1993-04-29,1.3203129768371582 +AMAT,1993-04-30,1.332031011581421 +AMAT,1993-05-03,1.34375 +AMAT,1993-05-04,1.4375 +AMAT,1993-05-05,1.484375 +AMAT,1993-05-06,1.457031011581421 +AMAT,1993-05-07,1.472656011581421 +AMAT,1993-05-10,1.46875 +AMAT,1993-05-11,1.46875 +AMAT,1993-05-12,1.5625 +AMAT,1993-05-13,1.574218988418579 +AMAT,1993-05-14,1.589843988418579 +AMAT,1993-05-17,1.597656011581421 +AMAT,1993-05-18,1.6484379768371582 +AMAT,1993-05-19,1.6484379768371582 +AMAT,1993-05-20,1.671875 +AMAT,1993-05-21,1.625 +AMAT,1993-05-24,1.5625 +AMAT,1993-05-25,1.5859379768371582 +AMAT,1993-05-26,1.652343988418579 +AMAT,1993-05-27,1.6484379768371582 +AMAT,1993-05-28,1.6171879768371582 +AMAT,1993-06-01,1.660156011581421 +AMAT,1993-06-02,1.6796879768371582 +AMAT,1993-06-03,1.6875 +AMAT,1993-06-04,1.671875 +AMAT,1993-06-07,1.652343988418579 +AMAT,1993-06-08,1.566406011581421 +AMAT,1993-06-09,1.566406011581421 +AMAT,1993-06-10,1.59375 +AMAT,1993-06-11,1.6640629768371582 +AMAT,1993-06-14,1.6796879768371582 +AMAT,1993-06-15,1.703125 +AMAT,1993-06-16,1.761718988418579 +AMAT,1993-06-17,1.753906011581421 +AMAT,1993-06-18,1.7109379768371582 +AMAT,1993-06-21,1.65625 +AMAT,1993-06-22,1.7109379768371582 +AMAT,1993-06-23,1.671875 +AMAT,1993-06-24,1.5859379768371582 +AMAT,1993-06-25,1.628906011581421 +AMAT,1993-06-28,1.703125 +AMAT,1993-06-29,1.734375 +AMAT,1993-06-30,1.6875 +AMAT,1993-07-01,1.7109379768371582 +AMAT,1993-07-02,1.75 +AMAT,1993-07-06,1.734375 +AMAT,1993-07-07,1.7109379768371582 +AMAT,1993-07-08,1.691406011581421 +AMAT,1993-07-09,1.71875 +AMAT,1993-07-12,1.800781011581421 +AMAT,1993-07-13,1.84375 +AMAT,1993-07-14,1.925781011581421 +AMAT,1993-07-15,1.8515629768371582 +AMAT,1993-07-16,1.7890629768371582 +AMAT,1993-07-19,1.8203129768371582 +AMAT,1993-07-20,1.84375 +AMAT,1993-07-21,1.8359379768371582 +AMAT,1993-07-22,1.855468988418579 +AMAT,1993-07-23,1.875 +AMAT,1993-07-26,1.863281011581421 +AMAT,1993-07-27,1.871093988418579 +AMAT,1993-07-28,1.9296879768371582 +AMAT,1993-07-29,1.9921879768371582 +AMAT,1993-07-30,2.0625 +AMAT,1993-08-02,2.0625 +AMAT,1993-08-03,2.046875 +AMAT,1993-08-04,2.046875 +AMAT,1993-08-05,2.074218988418579 +AMAT,1993-08-06,2.117187976837158 +AMAT,1993-08-09,2.1875 +AMAT,1993-08-10,2.1875 +AMAT,1993-08-11,2.128906011581421 +AMAT,1993-08-12,2.132812976837158 +AMAT,1993-08-13,2.132812976837158 +AMAT,1993-08-16,2.195312976837158 +AMAT,1993-08-17,2.203125 +AMAT,1993-08-18,2.308593988418579 +AMAT,1993-08-19,2.269531011581421 +AMAT,1993-08-20,2.273437976837158 +AMAT,1993-08-23,2.257812976837158 +AMAT,1993-08-24,2.25 +AMAT,1993-08-25,2.203125 +AMAT,1993-08-26,2.105468988418579 +AMAT,1993-08-27,2.125 +AMAT,1993-08-30,2.183593988418579 +AMAT,1993-08-31,2.242187976837158 +AMAT,1993-09-01,2.257812976837158 +AMAT,1993-09-02,2.269531011581421 +AMAT,1993-09-03,2.21875 +AMAT,1993-09-07,2.109375 +AMAT,1993-09-08,2.039062976837158 +AMAT,1993-09-09,2.125 +AMAT,1993-09-10,2.238281011581421 +AMAT,1993-09-13,2.175781011581421 +AMAT,1993-09-14,2.136718988418579 +AMAT,1993-09-15,2.238281011581421 +AMAT,1993-09-16,2.21875 +AMAT,1993-09-17,2.25 +AMAT,1993-09-20,2.328125 +AMAT,1993-09-21,2.296875 +AMAT,1993-09-22,2.425781011581421 +AMAT,1993-09-23,2.417968988418579 +AMAT,1993-09-24,2.375 +AMAT,1993-09-27,2.351562976837158 +AMAT,1993-09-28,2.453125 +AMAT,1993-09-29,2.277343988418579 +AMAT,1993-09-30,2.234375 +AMAT,1993-10-01,2.316406011581421 +AMAT,1993-10-04,2.375 +AMAT,1993-10-05,2.226562976837158 +AMAT,1993-10-06,2.140625 +AMAT,1993-10-07,1.953125 +AMAT,1993-10-08,2.1875 +AMAT,1993-10-11,2.3125 +AMAT,1993-10-12,2.289062976837158 +AMAT,1993-10-13,2.164062976837158 +AMAT,1993-10-14,2.164062976837158 +AMAT,1993-10-15,2.1875 +AMAT,1993-10-18,2.0625 +AMAT,1993-10-19,1.921875 +AMAT,1993-10-20,1.7890629768371582 +AMAT,1993-10-21,1.84375 +AMAT,1993-10-22,1.921875 +AMAT,1993-10-25,1.953125 +AMAT,1993-10-26,1.875 +AMAT,1993-10-27,1.953125 +AMAT,1993-10-28,1.921875 +AMAT,1993-10-29,1.96875 +AMAT,1993-11-01,2.125 +AMAT,1993-11-02,2.15625 +AMAT,1993-11-03,1.953125 +AMAT,1993-11-04,1.8828129768371582 +AMAT,1993-11-05,1.9375 +AMAT,1993-11-08,2.070312976837158 +AMAT,1993-11-09,2.09375 +AMAT,1993-11-10,2.296875 +AMAT,1993-11-11,2.234375 +AMAT,1993-11-12,2.25 +AMAT,1993-11-15,2.195312976837158 +AMAT,1993-11-16,2.1875 +AMAT,1993-11-17,2.109375 +AMAT,1993-11-18,2.015625 +AMAT,1993-11-19,1.9921879768371582 +AMAT,1993-11-22,1.875 +AMAT,1993-11-23,2.046875 +AMAT,1993-11-24,2.125 +AMAT,1993-11-26,2.195312976837158 +AMAT,1993-11-29,2.1875 +AMAT,1993-11-30,2.203125 +AMAT,1993-12-01,2.304687976837158 +AMAT,1993-12-02,2.3125 +AMAT,1993-12-03,2.359375 +AMAT,1993-12-06,2.234375 +AMAT,1993-12-07,2.21875 +AMAT,1993-12-08,2.195312976837158 +AMAT,1993-12-09,2.125 +AMAT,1993-12-10,2.15625 +AMAT,1993-12-13,2.203125 +AMAT,1993-12-14,2.203125 +AMAT,1993-12-15,2.15625 +AMAT,1993-12-16,2.15625 +AMAT,1993-12-17,2.15625 +AMAT,1993-12-20,2.171875 +AMAT,1993-12-21,2.125 +AMAT,1993-12-22,2.15625 +AMAT,1993-12-23,2.179687976837158 +AMAT,1993-12-27,2.296875 +AMAT,1993-12-28,2.359375 +AMAT,1993-12-29,2.375 +AMAT,1993-12-30,2.398437976837158 +AMAT,1993-12-31,2.421875 +AMAT,1994-01-03,2.359375 +AMAT,1994-01-04,2.34375 +AMAT,1994-01-05,2.40625 +AMAT,1994-01-06,2.375 +AMAT,1994-01-07,2.359375 +AMAT,1994-01-10,2.5 +AMAT,1994-01-11,2.5 +AMAT,1994-01-12,2.59375 +AMAT,1994-01-13,2.625 +AMAT,1994-01-14,2.640625 +AMAT,1994-01-17,2.664062976837158 +AMAT,1994-01-18,2.648437976837158 +AMAT,1994-01-19,2.570312976837158 +AMAT,1994-01-20,2.640625 +AMAT,1994-01-21,2.671875 +AMAT,1994-01-24,2.734375 +AMAT,1994-01-25,2.726562976837158 +AMAT,1994-01-26,2.6875 +AMAT,1994-01-27,2.71875 +AMAT,1994-01-28,2.734375 +AMAT,1994-01-31,2.757812976837158 +AMAT,1994-02-01,2.820312976837158 +AMAT,1994-02-02,2.875 +AMAT,1994-02-03,2.84375 +AMAT,1994-02-04,2.640625 +AMAT,1994-02-07,2.71875 +AMAT,1994-02-08,2.875 +AMAT,1994-02-09,2.875 +AMAT,1994-02-10,2.804687976837158 +AMAT,1994-02-11,2.84375 +AMAT,1994-02-14,2.890625 +AMAT,1994-02-15,2.96875 +AMAT,1994-02-16,3.09375 +AMAT,1994-02-17,3.03125 +AMAT,1994-02-18,3.078125 +AMAT,1994-02-22,3.140625 +AMAT,1994-02-23,3.0625 +AMAT,1994-02-24,3.023437976837158 +AMAT,1994-02-25,2.960937976837158 +AMAT,1994-02-28,2.96875 +AMAT,1994-03-01,3.03125 +AMAT,1994-03-02,2.859375 +AMAT,1994-03-03,2.929687976837158 +AMAT,1994-03-04,2.9375 +AMAT,1994-03-07,2.96875 +AMAT,1994-03-08,2.875 +AMAT,1994-03-09,2.945312976837158 +AMAT,1994-03-10,2.914062976837158 +AMAT,1994-03-11,3.023437976837158 +AMAT,1994-03-14,3.0625 +AMAT,1994-03-15,3.125 +AMAT,1994-03-16,3.148437976837158 +AMAT,1994-03-17,3.234375 +AMAT,1994-03-18,3.203125 +AMAT,1994-03-21,3.15625 +AMAT,1994-03-22,3.179687976837158 +AMAT,1994-03-23,3.125 +AMAT,1994-03-24,3.03125 +AMAT,1994-03-25,2.882812976837158 +AMAT,1994-03-28,2.882812976837158 +AMAT,1994-03-29,2.78125 +AMAT,1994-03-30,2.65625 +AMAT,1994-03-31,2.78125 +AMAT,1994-04-04,2.8125 +AMAT,1994-04-05,3.0625 +AMAT,1994-04-06,2.992187976837158 +AMAT,1994-04-07,2.96875 +AMAT,1994-04-08,2.890625 +AMAT,1994-04-11,2.96875 +AMAT,1994-04-12,2.703125 +AMAT,1994-04-13,2.546875 +AMAT,1994-04-14,2.625 +AMAT,1994-04-15,2.578125 +AMAT,1994-04-18,2.492187976837158 +AMAT,1994-04-19,2.351562976837158 +AMAT,1994-04-20,2.421875 +AMAT,1994-04-21,2.6875 +AMAT,1994-04-22,2.652343988418579 +AMAT,1994-04-25,2.703125 +AMAT,1994-04-26,2.734375 +AMAT,1994-04-28,2.671875 +AMAT,1994-04-29,2.78125 +AMAT,1994-05-02,2.890625 +AMAT,1994-05-03,2.78125 +AMAT,1994-05-04,2.640625 +AMAT,1994-05-05,2.734375 +AMAT,1994-05-06,2.765625 +AMAT,1994-05-09,2.671875 +AMAT,1994-05-10,2.734375 +AMAT,1994-05-11,2.6875 +AMAT,1994-05-12,2.773437976837158 +AMAT,1994-05-13,2.703125 +AMAT,1994-05-16,2.546875 +AMAT,1994-05-17,2.515625 +AMAT,1994-05-18,2.695312976837158 +AMAT,1994-05-19,2.703125 +AMAT,1994-05-20,2.695312976837158 +AMAT,1994-05-23,2.703125 +AMAT,1994-05-24,2.734375 +AMAT,1994-05-25,2.71875 +AMAT,1994-05-26,2.625 +AMAT,1994-05-27,2.679687976837158 +AMAT,1994-05-31,2.726562976837158 +AMAT,1994-06-01,2.921875 +AMAT,1994-06-02,2.890625 +AMAT,1994-06-03,2.828125 +AMAT,1994-06-06,2.875 +AMAT,1994-06-07,2.75 +AMAT,1994-06-08,2.546875 +AMAT,1994-06-09,2.421875 +AMAT,1994-06-10,2.5 +AMAT,1994-06-13,2.492187976837158 +AMAT,1994-06-14,2.53125 +AMAT,1994-06-15,2.578125 +AMAT,1994-06-16,2.65625 +AMAT,1994-06-17,2.578125 +AMAT,1994-06-20,2.507812976837158 +AMAT,1994-06-21,2.429687976837158 +AMAT,1994-06-22,2.515625 +AMAT,1994-06-23,2.4375 +AMAT,1994-06-24,2.507812976837158 +AMAT,1994-06-27,2.613281011581421 +AMAT,1994-06-28,2.726562976837158 +AMAT,1994-06-29,2.75 +AMAT,1994-06-30,2.671875 +AMAT,1994-07-01,2.6875 +AMAT,1994-07-05,2.671875 +AMAT,1994-07-06,2.703125 +AMAT,1994-07-07,2.765625 +AMAT,1994-07-08,2.882812976837158 +AMAT,1994-07-11,2.96875 +AMAT,1994-07-12,3.03125 +AMAT,1994-07-13,3.070312976837158 +AMAT,1994-07-14,2.984375 +AMAT,1994-07-15,2.828125 +AMAT,1994-07-18,2.78125 +AMAT,1994-07-19,2.703125 +AMAT,1994-07-20,2.632812976837158 +AMAT,1994-07-21,2.75 +AMAT,1994-07-22,2.804687976837158 +AMAT,1994-07-25,2.765625 +AMAT,1994-07-26,2.734375 +AMAT,1994-07-27,2.648437976837158 +AMAT,1994-07-28,2.6875 +AMAT,1994-07-29,2.796875 +AMAT,1994-08-01,2.867187976837158 +AMAT,1994-08-02,2.90625 +AMAT,1994-08-03,2.90625 +AMAT,1994-08-04,2.90625 +AMAT,1994-08-05,2.90625 +AMAT,1994-08-08,2.960937976837158 +AMAT,1994-08-09,2.984375 +AMAT,1994-08-10,3.15625 +AMAT,1994-08-11,3.1875 +AMAT,1994-08-12,3.175781011581421 +AMAT,1994-08-15,3.195312976837158 +AMAT,1994-08-16,3.265625 +AMAT,1994-08-17,3.25 +AMAT,1994-08-18,3.234375 +AMAT,1994-08-19,3.140625 +AMAT,1994-08-22,3.234375 +AMAT,1994-08-23,3.28125 +AMAT,1994-08-24,3.1875 +AMAT,1994-08-25,3.1875 +AMAT,1994-08-26,3.28125 +AMAT,1994-08-29,3.164062976837158 +AMAT,1994-08-30,3.25 +AMAT,1994-08-31,3.15625 +AMAT,1994-09-01,3.007812976837158 +AMAT,1994-09-02,3.078125 +AMAT,1994-09-06,2.992187976837158 +AMAT,1994-09-07,3.023437976837158 +AMAT,1994-09-08,3.070312976837158 +AMAT,1994-09-09,3.046875 +AMAT,1994-09-12,3.015625 +AMAT,1994-09-13,3.054687976837158 +AMAT,1994-09-14,3.046875 +AMAT,1994-09-15,3.109375 +AMAT,1994-09-16,3.1875 +AMAT,1994-09-19,3.203125 +AMAT,1994-09-20,3.0 +AMAT,1994-09-21,2.875 +AMAT,1994-09-22,2.875 +AMAT,1994-09-23,2.910156011581421 +AMAT,1994-09-26,2.890625 +AMAT,1994-09-27,2.84375 +AMAT,1994-09-28,2.8125 +AMAT,1994-09-29,2.84375 +AMAT,1994-09-30,2.921875 +AMAT,1994-10-03,2.867187976837158 +AMAT,1994-10-04,2.6875 +AMAT,1994-10-05,2.765625 +AMAT,1994-10-06,2.726562976837158 +AMAT,1994-10-07,2.78125 +AMAT,1994-10-10,2.9375 +AMAT,1994-10-11,3.03125 +AMAT,1994-10-12,2.9375 +AMAT,1994-10-13,2.898437976837158 +AMAT,1994-10-14,2.867187976837158 +AMAT,1994-10-17,2.78125 +AMAT,1994-10-18,2.796875 +AMAT,1994-10-19,3.0 +AMAT,1994-10-20,2.90625 +AMAT,1994-10-21,2.976562976837158 +AMAT,1994-10-24,2.992187976837158 +AMAT,1994-10-25,3.046875 +AMAT,1994-10-26,3.09375 +AMAT,1994-10-27,3.1875 +AMAT,1994-10-28,3.25 +AMAT,1994-10-31,3.25 +AMAT,1994-11-01,3.117187976837158 +AMAT,1994-11-02,3.191406011581421 +AMAT,1994-11-03,3.109375 +AMAT,1994-11-04,3.054687976837158 +AMAT,1994-11-07,3.015625 +AMAT,1994-11-08,3.203125 +AMAT,1994-11-09,3.167968988418579 +AMAT,1994-11-10,3.101562976837158 +AMAT,1994-11-11,3.09375 +AMAT,1994-11-14,3.15625 +AMAT,1994-11-15,3.234375 +AMAT,1994-11-16,3.195312976837158 +AMAT,1994-11-17,3.171875 +AMAT,1994-11-18,3.234375 +AMAT,1994-11-21,3.1875 +AMAT,1994-11-22,3.101562976837158 +AMAT,1994-11-23,3.078125 +AMAT,1994-11-25,3.203125 +AMAT,1994-11-28,3.234375 +AMAT,1994-11-29,3.28125 +AMAT,1994-11-30,2.992187976837158 +AMAT,1994-12-01,2.835937976837158 +AMAT,1994-12-02,2.90625 +AMAT,1994-12-05,2.882812976837158 +AMAT,1994-12-06,2.828125 +AMAT,1994-12-07,2.734375 +AMAT,1994-12-08,2.578125 +AMAT,1994-12-09,2.703125 +AMAT,1994-12-12,2.640625 +AMAT,1994-12-13,2.625 +AMAT,1994-12-14,2.75 +AMAT,1994-12-15,2.640625 +AMAT,1994-12-16,2.539062976837158 +AMAT,1994-12-19,2.5625 +AMAT,1994-12-20,2.53125 +AMAT,1994-12-21,2.597656011581421 +AMAT,1994-12-22,2.5625 +AMAT,1994-12-23,2.53125 +AMAT,1994-12-27,2.640625 +AMAT,1994-12-28,2.6875 +AMAT,1994-12-29,2.703125 +AMAT,1994-12-30,2.640625 +AMAT,1995-01-03,2.515625 +AMAT,1995-01-04,2.5 +AMAT,1995-01-05,2.53125 +AMAT,1995-01-06,2.546875 +AMAT,1995-01-09,2.609375 +AMAT,1995-01-10,2.6875 +AMAT,1995-01-11,2.679687976837158 +AMAT,1995-01-12,2.71875 +AMAT,1995-01-13,2.6875 +AMAT,1995-01-16,2.78125 +AMAT,1995-01-17,2.765625 +AMAT,1995-01-18,2.75 +AMAT,1995-01-19,2.710937976837158 +AMAT,1995-01-20,2.640625 +AMAT,1995-01-23,2.601562976837158 +AMAT,1995-01-24,2.679687976837158 +AMAT,1995-01-25,2.53125 +AMAT,1995-01-26,2.4375 +AMAT,1995-01-27,2.523437976837158 +AMAT,1995-01-30,2.40625 +AMAT,1995-01-31,2.40625 +AMAT,1995-02-01,2.4375 +AMAT,1995-02-02,2.53125 +AMAT,1995-02-03,2.5625 +AMAT,1995-02-06,2.664062976837158 +AMAT,1995-02-07,2.65625 +AMAT,1995-02-08,2.640625 +AMAT,1995-02-09,2.726562976837158 +AMAT,1995-02-10,2.78125 +AMAT,1995-02-13,2.8125 +AMAT,1995-02-14,2.796875 +AMAT,1995-02-15,2.9375 +AMAT,1995-02-16,2.9375 +AMAT,1995-02-17,2.855468988418579 +AMAT,1995-02-21,2.859375 +AMAT,1995-02-22,2.859375 +AMAT,1995-02-23,2.890625 +AMAT,1995-02-24,2.9375 +AMAT,1995-02-27,2.84375 +AMAT,1995-02-28,2.882812976837158 +AMAT,1995-03-01,2.921875 +AMAT,1995-03-02,2.984375 +AMAT,1995-03-03,3.03125 +AMAT,1995-03-06,3.078125 +AMAT,1995-03-07,3.0 +AMAT,1995-03-08,3.0 +AMAT,1995-03-09,3.078125 +AMAT,1995-03-10,3.109375 +AMAT,1995-03-13,3.175781011581421 +AMAT,1995-03-14,3.273437976837158 +AMAT,1995-03-15,3.257812976837158 +AMAT,1995-03-16,3.238281011581421 +AMAT,1995-03-17,3.421875 +AMAT,1995-03-20,3.484375 +AMAT,1995-03-21,3.570312976837158 +AMAT,1995-03-22,3.515625 +AMAT,1995-03-23,3.609375 +AMAT,1995-03-24,3.703125 +AMAT,1995-03-27,3.75 +AMAT,1995-03-28,3.703125 +AMAT,1995-03-29,3.5625 +AMAT,1995-03-30,3.40625 +AMAT,1995-03-31,3.445312976837158 +AMAT,1995-04-03,3.429687976837158 +AMAT,1995-04-04,3.359375 +AMAT,1995-04-05,3.453125 +AMAT,1995-04-06,3.453125 +AMAT,1995-04-07,3.5625 +AMAT,1995-04-10,3.59375 +AMAT,1995-04-11,3.523437976837158 +AMAT,1995-04-12,3.578125 +AMAT,1995-04-13,3.640625 +AMAT,1995-04-17,3.476562976837158 +AMAT,1995-04-18,3.4375 +AMAT,1995-04-19,3.40625 +AMAT,1995-04-20,3.40625 +AMAT,1995-04-21,3.460937976837158 +AMAT,1995-04-24,3.625 +AMAT,1995-04-25,3.71875 +AMAT,1995-04-26,3.859375 +AMAT,1995-04-27,3.796875 +AMAT,1995-04-28,3.851562976837158 +AMAT,1995-05-01,3.78125 +AMAT,1995-05-02,3.757812976837158 +AMAT,1995-05-03,3.8125 +AMAT,1995-05-04,3.875 +AMAT,1995-05-05,3.828125 +AMAT,1995-05-08,3.9375 +AMAT,1995-05-09,3.921875 +AMAT,1995-05-10,3.90625 +AMAT,1995-05-11,4.078125 +AMAT,1995-05-12,4.15625 +AMAT,1995-05-15,4.15625 +AMAT,1995-05-16,4.296875 +AMAT,1995-05-17,5.016602039337158 +AMAT,1995-05-18,5.046875 +AMAT,1995-05-19,5.0 +AMAT,1995-05-22,5.140625 +AMAT,1995-05-23,5.265625 +AMAT,1995-05-24,5.203125 +AMAT,1995-05-25,5.15625 +AMAT,1995-05-26,4.953125 +AMAT,1995-05-30,4.726562976837158 +AMAT,1995-05-31,4.8125 +AMAT,1995-06-01,4.960937976837158 +AMAT,1995-06-02,5.132812976837158 +AMAT,1995-06-05,5.109375 +AMAT,1995-06-06,5.0 +AMAT,1995-06-07,4.96875 +AMAT,1995-06-08,4.984375 +AMAT,1995-06-09,5.046875 +AMAT,1995-06-12,4.90625 +AMAT,1995-06-13,4.859375 +AMAT,1995-06-14,5.0625 +AMAT,1995-06-15,5.1875 +AMAT,1995-06-16,5.0625 +AMAT,1995-06-19,5.1875 +AMAT,1995-06-20,5.328125 +AMAT,1995-06-21,5.234375 +AMAT,1995-06-22,5.414062976837158 +AMAT,1995-06-23,5.417969226837158 +AMAT,1995-06-26,5.332030773162842 +AMAT,1995-06-27,5.265625 +AMAT,1995-06-28,5.171875 +AMAT,1995-06-29,5.421875 +AMAT,1995-06-30,5.414062976837158 +AMAT,1995-07-03,5.359375 +AMAT,1995-07-05,5.46875 +AMAT,1995-07-06,5.734375 +AMAT,1995-07-07,6.140625 +AMAT,1995-07-10,6.265625 +AMAT,1995-07-11,6.15625 +AMAT,1995-07-12,6.265625 +AMAT,1995-07-13,6.421875 +AMAT,1995-07-14,6.398437976837158 +AMAT,1995-07-17,6.46875 +AMAT,1995-07-18,6.3125 +AMAT,1995-07-19,6.085937976837158 +AMAT,1995-07-20,6.078125 +AMAT,1995-07-21,5.9375 +AMAT,1995-07-24,6.234375 +AMAT,1995-07-25,6.445312976837158 +AMAT,1995-07-26,6.710937976837158 +AMAT,1995-07-27,6.578125 +AMAT,1995-07-28,6.367187976837158 +AMAT,1995-07-31,6.46875 +AMAT,1995-08-01,6.171875 +AMAT,1995-08-02,5.984375 +AMAT,1995-08-03,5.78125 +AMAT,1995-08-04,6.015625 +AMAT,1995-08-07,6.0625 +AMAT,1995-08-08,6.09375 +AMAT,1995-08-09,6.265625 +AMAT,1995-08-10,6.265625 +AMAT,1995-08-11,6.359375 +AMAT,1995-08-14,6.53125 +AMAT,1995-08-15,6.484375 +AMAT,1995-08-16,7.390625 +AMAT,1995-08-17,7.265625 +AMAT,1995-08-18,7.078125 +AMAT,1995-08-21,6.5625 +AMAT,1995-08-22,6.929687976837158 +AMAT,1995-08-23,7.046875 +AMAT,1995-08-24,6.90625 +AMAT,1995-08-25,6.71875 +AMAT,1995-08-28,6.609375 +AMAT,1995-08-29,6.546875 +AMAT,1995-08-30,6.4375 +AMAT,1995-08-31,6.5 +AMAT,1995-09-01,6.53125 +AMAT,1995-09-05,6.890625 +AMAT,1995-09-06,6.953125 +AMAT,1995-09-07,6.78125 +AMAT,1995-09-08,6.828125 +AMAT,1995-09-11,7.015625 +AMAT,1995-09-12,6.8125 +AMAT,1995-09-13,6.820312976837158 +AMAT,1995-09-14,6.578125 +AMAT,1995-09-15,6.28125 +AMAT,1995-09-18,6.3125 +AMAT,1995-09-19,6.46875 +AMAT,1995-09-20,6.539062976837158 +AMAT,1995-09-21,6.375 +AMAT,1995-09-22,6.265625 +AMAT,1995-09-25,6.304687976837158 +AMAT,1995-09-26,6.195312976837158 +AMAT,1995-09-27,6.171875 +AMAT,1995-09-28,6.539062976837158 +AMAT,1995-09-29,6.390625 +AMAT,1995-10-02,6.265625 +AMAT,1995-10-03,6.109375 +AMAT,1995-10-04,5.804687976837158 +AMAT,1995-10-05,5.953125 +AMAT,1995-10-06,5.859375 +AMAT,1995-10-09,5.671875 +AMAT,1995-10-10,5.726562976837158 +AMAT,1995-10-11,5.953125 +AMAT,1995-10-12,6.15625 +AMAT,1995-10-13,5.9375 +AMAT,1995-10-16,5.953125 +AMAT,1995-10-17,6.34375 +AMAT,1995-10-18,6.28125 +AMAT,1995-10-19,6.21875 +AMAT,1995-10-20,5.953125 +AMAT,1995-10-23,6.125 +AMAT,1995-10-24,6.03125 +AMAT,1995-10-25,5.8125 +AMAT,1995-10-26,5.84375 +AMAT,1995-10-27,6.125 +AMAT,1995-10-30,6.375 +AMAT,1995-10-31,6.265625 +AMAT,1995-11-01,6.171875 +AMAT,1995-11-02,6.578125 +AMAT,1995-11-03,6.921875 +AMAT,1995-11-06,6.734375 +AMAT,1995-11-07,6.09375 +AMAT,1995-11-08,5.96875 +AMAT,1995-11-09,6.5 +AMAT,1995-11-10,6.484375 +AMAT,1995-11-13,6.234375 +AMAT,1995-11-14,5.75 +AMAT,1995-11-15,5.71875 +AMAT,1995-11-16,5.96875 +AMAT,1995-11-17,5.828125 +AMAT,1995-11-20,5.34375 +AMAT,1995-11-21,5.46875 +AMAT,1995-11-22,5.203125 +AMAT,1995-11-24,5.296875 +AMAT,1995-11-27,5.265625 +AMAT,1995-11-28,5.78125 +AMAT,1995-11-29,6.015625 +AMAT,1995-11-30,6.078125 +AMAT,1995-12-01,5.875 +AMAT,1995-12-04,5.9375 +AMAT,1995-12-05,5.8125 +AMAT,1995-12-06,5.671875 +AMAT,1995-12-07,5.546875 +AMAT,1995-12-08,5.734375 +AMAT,1995-12-11,5.953125 +AMAT,1995-12-12,5.59375 +AMAT,1995-12-13,5.6875 +AMAT,1995-12-14,5.375 +AMAT,1995-12-15,5.25 +AMAT,1995-12-18,4.84375 +AMAT,1995-12-19,5.375 +AMAT,1995-12-20,5.078125 +AMAT,1995-12-21,5.265625 +AMAT,1995-12-22,5.265625 +AMAT,1995-12-26,5.328125 +AMAT,1995-12-27,5.25 +AMAT,1995-12-28,5.03125 +AMAT,1995-12-29,4.921875 +AMAT,1996-01-02,5.171875 +AMAT,1996-01-03,4.6875 +AMAT,1996-01-04,4.757812976837158 +AMAT,1996-01-05,4.664062976837158 +AMAT,1996-01-08,4.671875 +AMAT,1996-01-09,4.203125 +AMAT,1996-01-10,4.265625 +AMAT,1996-01-11,4.5 +AMAT,1996-01-12,4.40625 +AMAT,1996-01-15,3.921875 +AMAT,1996-01-16,4.046875 +AMAT,1996-01-17,4.109375 +AMAT,1996-01-18,4.171875 +AMAT,1996-01-19,4.234375 +AMAT,1996-01-22,4.390625 +AMAT,1996-01-23,4.5625 +AMAT,1996-01-24,4.84375 +AMAT,1996-01-25,4.703125 +AMAT,1996-01-26,4.609375 +AMAT,1996-01-29,4.5 +AMAT,1996-01-30,4.671875 +AMAT,1996-01-31,4.625 +AMAT,1996-02-01,4.984375 +AMAT,1996-02-02,5.046875 +AMAT,1996-02-05,5.375 +AMAT,1996-02-06,5.515625 +AMAT,1996-02-07,4.992187976837158 +AMAT,1996-02-08,5.078125 +AMAT,1996-02-09,4.921875 +AMAT,1996-02-12,5.0 +AMAT,1996-02-13,4.796875 +AMAT,1996-02-14,4.875 +AMAT,1996-02-15,4.953125 +AMAT,1996-02-16,4.976562976837158 +AMAT,1996-02-20,4.9375 +AMAT,1996-02-21,5.03125 +AMAT,1996-02-22,5.3125 +AMAT,1996-02-23,5.25 +AMAT,1996-02-26,5.189453125 +AMAT,1996-02-27,4.78125 +AMAT,1996-02-28,4.8125 +AMAT,1996-02-29,4.46875 +AMAT,1996-03-01,4.34375 +AMAT,1996-03-04,4.234375 +AMAT,1996-03-05,4.304687976837158 +AMAT,1996-03-06,4.0625 +AMAT,1996-03-07,4.085937976837158 +AMAT,1996-03-08,4.21875 +AMAT,1996-03-11,4.25 +AMAT,1996-03-12,4.078125 +AMAT,1996-03-13,4.203125 +AMAT,1996-03-14,4.0 +AMAT,1996-03-15,4.328125 +AMAT,1996-03-18,4.664062976837158 +AMAT,1996-03-19,4.546875 +AMAT,1996-03-20,4.484375 +AMAT,1996-03-21,4.539062976837158 +AMAT,1996-03-22,4.5625 +AMAT,1996-03-25,4.375 +AMAT,1996-03-26,4.414062976837158 +AMAT,1996-03-27,4.546875 +AMAT,1996-03-28,4.359375 +AMAT,1996-03-29,4.359375 +AMAT,1996-04-01,4.453125 +AMAT,1996-04-02,4.34375 +AMAT,1996-04-03,4.492187976837158 +AMAT,1996-04-04,4.421875 +AMAT,1996-04-08,4.609375 +AMAT,1996-04-09,4.65625 +AMAT,1996-04-10,4.609375 +AMAT,1996-04-11,4.453125 +AMAT,1996-04-12,4.40625 +AMAT,1996-04-15,4.476562976837158 +AMAT,1996-04-16,4.640625 +AMAT,1996-04-17,4.578125 +AMAT,1996-04-18,4.65625 +AMAT,1996-04-19,4.65625 +AMAT,1996-04-22,4.65625 +AMAT,1996-04-23,4.859375 +AMAT,1996-04-24,5.28125 +AMAT,1996-04-25,5.171875 +AMAT,1996-04-26,5.0625 +AMAT,1996-04-29,5.0625 +AMAT,1996-04-30,5.0 +AMAT,1996-05-01,4.921875 +AMAT,1996-05-02,5.0 +AMAT,1996-05-03,4.9375 +AMAT,1996-05-06,4.875 +AMAT,1996-05-07,4.78125 +AMAT,1996-05-08,4.921875 +AMAT,1996-05-09,4.8125 +AMAT,1996-05-10,4.71875 +AMAT,1996-05-13,4.984375 +AMAT,1996-05-14,5.007812976837158 +AMAT,1996-05-15,4.703125 +AMAT,1996-05-16,4.75 +AMAT,1996-05-17,4.671875 +AMAT,1996-05-20,4.59375 +AMAT,1996-05-21,4.4375 +AMAT,1996-05-22,4.453125 +AMAT,1996-05-23,4.421875 +AMAT,1996-05-24,4.4375 +AMAT,1996-05-28,4.4375 +AMAT,1996-05-29,4.375 +AMAT,1996-05-30,4.46875 +AMAT,1996-05-31,4.65625 +AMAT,1996-06-03,4.5 +AMAT,1996-06-04,4.421875 +AMAT,1996-06-05,4.296875 +AMAT,1996-06-06,4.109375 +AMAT,1996-06-07,4.28125 +AMAT,1996-06-10,4.125 +AMAT,1996-06-11,4.125 +AMAT,1996-06-12,4.34375 +AMAT,1996-06-13,4.40625 +AMAT,1996-06-14,4.28125 +AMAT,1996-06-17,4.25 +AMAT,1996-06-18,4.0 +AMAT,1996-06-19,3.875 +AMAT,1996-06-20,3.9375 +AMAT,1996-06-21,3.875 +AMAT,1996-06-24,3.96875 +AMAT,1996-06-25,3.8125 +AMAT,1996-06-26,3.71875 +AMAT,1996-06-27,3.75 +AMAT,1996-06-28,3.8125 +AMAT,1996-07-01,3.9375 +AMAT,1996-07-02,3.859375 +AMAT,1996-07-03,3.828125 +AMAT,1996-07-05,3.8125 +AMAT,1996-07-08,3.828125 +AMAT,1996-07-09,3.859375 +AMAT,1996-07-10,3.796875 +AMAT,1996-07-11,3.59375 +AMAT,1996-07-12,3.5 +AMAT,1996-07-15,3.171875 +AMAT,1996-07-16,3.234375 +AMAT,1996-07-17,3.265625 +AMAT,1996-07-18,3.21875 +AMAT,1996-07-19,3.09375 +AMAT,1996-07-22,2.9375 +AMAT,1996-07-23,2.828125 +AMAT,1996-07-24,2.8125 +AMAT,1996-07-25,2.851562976837158 +AMAT,1996-07-26,3.132812976837158 +AMAT,1996-07-29,3.09375 +AMAT,1996-07-30,3.125 +AMAT,1996-07-31,2.984375 +AMAT,1996-08-01,2.984375 +AMAT,1996-08-02,3.09375 +AMAT,1996-08-05,3.203125 +AMAT,1996-08-06,3.140625 +AMAT,1996-08-07,3.429687976837158 +AMAT,1996-08-08,3.265625 +AMAT,1996-08-09,3.15625 +AMAT,1996-08-12,3.140625 +AMAT,1996-08-13,3.0 +AMAT,1996-08-14,3.109375 +AMAT,1996-08-15,3.109375 +AMAT,1996-08-16,3.125 +AMAT,1996-08-19,3.132812976837158 +AMAT,1996-08-20,3.078125 +AMAT,1996-08-21,3.125 +AMAT,1996-08-22,3.265625 +AMAT,1996-08-23,3.1875 +AMAT,1996-08-26,3.109375 +AMAT,1996-08-27,3.140625 +AMAT,1996-08-28,3.125 +AMAT,1996-08-29,3.078125 +AMAT,1996-08-30,3.03125 +AMAT,1996-09-03,3.125 +AMAT,1996-09-04,3.046875 +AMAT,1996-09-05,2.875 +AMAT,1996-09-06,2.9375 +AMAT,1996-09-09,2.9375 +AMAT,1996-09-10,2.90625 +AMAT,1996-09-11,2.953125 +AMAT,1996-09-12,2.984375 +AMAT,1996-09-13,3.0625 +AMAT,1996-09-16,3.21875 +AMAT,1996-09-17,3.421875 +AMAT,1996-09-18,3.335937976837158 +AMAT,1996-09-19,3.421875 +AMAT,1996-09-20,3.328125 +AMAT,1996-09-23,3.25 +AMAT,1996-09-24,3.46875 +AMAT,1996-09-25,3.507812976837158 +AMAT,1996-09-26,3.5625 +AMAT,1996-09-27,3.484375 +AMAT,1996-09-30,3.453125 +AMAT,1996-10-01,3.34375 +AMAT,1996-10-02,3.390625 +AMAT,1996-10-03,3.359375 +AMAT,1996-10-04,3.328125 +AMAT,1996-10-07,3.453125 +AMAT,1996-10-08,3.5 +AMAT,1996-10-09,3.65625 +AMAT,1996-10-10,3.671875 +AMAT,1996-10-11,3.71875 +AMAT,1996-10-14,3.6875 +AMAT,1996-10-15,3.640625 +AMAT,1996-10-16,3.585937976837158 +AMAT,1996-10-17,3.53125 +AMAT,1996-10-18,3.578125 +AMAT,1996-10-21,3.515625 +AMAT,1996-10-22,3.390625 +AMAT,1996-10-23,3.375 +AMAT,1996-10-24,3.34375 +AMAT,1996-10-25,3.34375 +AMAT,1996-10-28,3.28125 +AMAT,1996-10-29,3.234375 +AMAT,1996-10-30,3.25 +AMAT,1996-10-31,3.304687976837158 +AMAT,1996-11-01,3.265625 +AMAT,1996-11-04,3.289062976837158 +AMAT,1996-11-05,3.46875 +AMAT,1996-11-06,3.453125 +AMAT,1996-11-07,3.546875 +AMAT,1996-11-08,3.46875 +AMAT,1996-11-11,3.578125 +AMAT,1996-11-12,3.625 +AMAT,1996-11-13,3.796875 +AMAT,1996-11-14,4.0 +AMAT,1996-11-15,3.984375 +AMAT,1996-11-18,3.90625 +AMAT,1996-11-19,3.9375 +AMAT,1996-11-20,3.8125 +AMAT,1996-11-21,4.0 +AMAT,1996-11-22,4.828125 +AMAT,1996-11-25,4.703125 +AMAT,1996-11-26,4.570312976837158 +AMAT,1996-11-27,4.6875 +AMAT,1996-11-29,4.765625 +AMAT,1996-12-02,4.78125 +AMAT,1996-12-03,4.953125 +AMAT,1996-12-04,4.953125 +AMAT,1996-12-05,4.8125 +AMAT,1996-12-06,4.765625 +AMAT,1996-12-09,4.96875 +AMAT,1996-12-10,4.796875 +AMAT,1996-12-11,4.796875 +AMAT,1996-12-12,4.890625 +AMAT,1996-12-13,4.671875 +AMAT,1996-12-16,4.46875 +AMAT,1996-12-17,4.328125 +AMAT,1996-12-18,4.460937976837158 +AMAT,1996-12-19,4.53125 +AMAT,1996-12-20,4.578125 +AMAT,1996-12-23,4.4375 +AMAT,1996-12-24,4.46875 +AMAT,1996-12-26,4.421875 +AMAT,1996-12-27,4.484375 +AMAT,1996-12-30,4.46875 +AMAT,1996-12-31,4.492187976837158 +AMAT,1997-01-02,4.40625 +AMAT,1997-01-03,4.6875 +AMAT,1997-01-06,4.8125 +AMAT,1997-01-07,4.835937976837158 +AMAT,1997-01-08,4.96875 +AMAT,1997-01-09,5.109375 +AMAT,1997-01-10,5.234375 +AMAT,1997-01-13,5.390625 +AMAT,1997-01-14,5.453125 +AMAT,1997-01-15,5.609375 +AMAT,1997-01-16,5.640625 +AMAT,1997-01-17,5.703125 +AMAT,1997-01-20,5.914062976837158 +AMAT,1997-01-21,6.039062976837158 +AMAT,1997-01-22,5.859375 +AMAT,1997-01-23,5.875 +AMAT,1997-01-24,5.609375 +AMAT,1997-01-27,5.578125 +AMAT,1997-01-28,5.703125 +AMAT,1997-01-29,5.734375 +AMAT,1997-01-30,6.046875 +AMAT,1997-01-31,6.171875 +AMAT,1997-02-03,6.0 +AMAT,1997-02-04,5.8125 +AMAT,1997-02-05,5.515625 +AMAT,1997-02-06,5.953125 +AMAT,1997-02-07,6.109375 +AMAT,1997-02-10,5.8125 +AMAT,1997-02-11,5.640625 +AMAT,1997-02-12,6.515625 +AMAT,1997-02-13,6.59375 +AMAT,1997-02-14,6.609375 +AMAT,1997-02-18,6.578125 +AMAT,1997-02-19,6.804687976837158 +AMAT,1997-02-20,6.625 +AMAT,1997-02-21,6.328125 +AMAT,1997-02-24,6.28125 +AMAT,1997-02-25,6.4375 +AMAT,1997-02-26,6.476562976837158 +AMAT,1997-02-27,5.9375 +AMAT,1997-02-28,6.328125 +AMAT,1997-03-03,6.5 +AMAT,1997-03-04,6.46875 +AMAT,1997-03-05,6.484375 +AMAT,1997-03-06,6.34375 +AMAT,1997-03-07,6.46875 +AMAT,1997-03-10,6.71875 +AMAT,1997-03-11,6.453125 +AMAT,1997-03-12,6.390625 +AMAT,1997-03-13,6.484375 +AMAT,1997-03-14,6.515625 +AMAT,1997-03-17,6.265625 +AMAT,1997-03-18,6.054687976837158 +AMAT,1997-03-19,5.75 +AMAT,1997-03-20,5.703125 +AMAT,1997-03-21,5.703125 +AMAT,1997-03-24,6.0 +AMAT,1997-03-25,6.15625 +AMAT,1997-03-26,6.359375 +AMAT,1997-03-27,6.03125 +AMAT,1997-03-31,5.796875 +AMAT,1997-04-01,5.876953125 +AMAT,1997-04-02,5.90625 +AMAT,1997-04-03,6.0625 +AMAT,1997-04-04,6.53125 +AMAT,1997-04-07,6.6875 +AMAT,1997-04-08,6.6875 +AMAT,1997-04-09,6.640625 +AMAT,1997-04-10,6.46875 +AMAT,1997-04-11,6.28125 +AMAT,1997-04-14,6.1875 +AMAT,1997-04-15,5.96875 +AMAT,1997-04-16,5.859375 +AMAT,1997-04-17,6.210937976837158 +AMAT,1997-04-18,5.9375 +AMAT,1997-04-21,5.71875 +AMAT,1997-04-22,6.046875 +AMAT,1997-04-23,6.226562976837158 +AMAT,1997-04-24,6.3125 +AMAT,1997-04-25,6.078125 +AMAT,1997-04-28,6.359375 +AMAT,1997-04-29,6.71875 +AMAT,1997-04-30,6.859375 +AMAT,1997-05-01,6.8125 +AMAT,1997-05-02,7.203125 +AMAT,1997-05-05,7.71875 +AMAT,1997-05-06,7.46875 +AMAT,1997-05-07,7.578125 +AMAT,1997-05-08,7.921875 +AMAT,1997-05-09,7.882812976837158 +AMAT,1997-05-12,7.703125 +AMAT,1997-05-13,7.554687976837158 +AMAT,1997-05-14,7.982421875 +AMAT,1997-05-15,8.46875 +AMAT,1997-05-16,8.21875 +AMAT,1997-05-19,8.265625 +AMAT,1997-05-20,8.742188453674316 +AMAT,1997-05-21,8.359375 +AMAT,1997-05-22,8.3125 +AMAT,1997-05-23,8.5625 +AMAT,1997-05-27,8.6875 +AMAT,1997-05-28,8.640625 +AMAT,1997-05-29,8.21875 +AMAT,1997-05-30,8.15625 +AMAT,1997-06-02,8.382813453674316 +AMAT,1997-06-03,7.695312976837158 +AMAT,1997-06-04,7.75 +AMAT,1997-06-05,7.8125 +AMAT,1997-06-06,8.125 +AMAT,1997-06-09,8.046875 +AMAT,1997-06-10,7.59375 +AMAT,1997-06-11,7.734375 +AMAT,1997-06-12,7.5 +AMAT,1997-06-13,8.046875 +AMAT,1997-06-16,8.195313453674316 +AMAT,1997-06-17,8.5 +AMAT,1997-06-18,8.5625 +AMAT,1997-06-19,8.6875 +AMAT,1997-06-20,8.78125 +AMAT,1997-06-23,8.789063453674316 +AMAT,1997-06-24,9.0 +AMAT,1997-06-25,9.171875 +AMAT,1997-06-26,9.054688453674316 +AMAT,1997-06-27,9.09375 +AMAT,1997-06-30,8.851563453674316 +AMAT,1997-07-01,9.148438453674316 +AMAT,1997-07-02,9.445313453674316 +AMAT,1997-07-03,9.671875 +AMAT,1997-07-07,9.492188453674316 +AMAT,1997-07-08,9.382813453674316 +AMAT,1997-07-09,9.546875 +AMAT,1997-07-10,9.578125 +AMAT,1997-07-11,9.90625 +AMAT,1997-07-14,10.375 +AMAT,1997-07-15,10.226563453674316 +AMAT,1997-07-16,10.476563453674316 +AMAT,1997-07-17,10.375 +AMAT,1997-07-18,10.164063453674316 +AMAT,1997-07-21,10.007813453674316 +AMAT,1997-07-22,10.515625 +AMAT,1997-07-23,11.039063453674316 +AMAT,1997-07-24,11.578125 +AMAT,1997-07-25,11.273438453674316 +AMAT,1997-07-28,11.296875 +AMAT,1997-07-29,11.0625 +AMAT,1997-07-30,11.34375 +AMAT,1997-07-31,11.484375 +AMAT,1997-08-01,12.06640625 +AMAT,1997-08-04,11.757813453674316 +AMAT,1997-08-05,12.0 +AMAT,1997-08-06,11.703125 +AMAT,1997-08-07,11.507813453674316 +AMAT,1997-08-08,11.40625 +AMAT,1997-08-11,11.1875 +AMAT,1997-08-12,11.28125 +AMAT,1997-08-13,12.421875 +AMAT,1997-08-14,12.617188453674316 +AMAT,1997-08-15,12.09375 +AMAT,1997-08-18,12.453125 +AMAT,1997-08-19,12.921875 +AMAT,1997-08-20,13.5 +AMAT,1997-08-21,13.03125 +AMAT,1997-08-22,12.703125 +AMAT,1997-08-25,12.507813453674316 +AMAT,1997-08-26,12.296875 +AMAT,1997-08-27,12.304688453674316 +AMAT,1997-08-28,12.046875 +AMAT,1997-08-29,11.796875 +AMAT,1997-09-02,12.28125 +AMAT,1997-09-03,12.546875 +AMAT,1997-09-04,12.328125 +AMAT,1997-09-05,12.289063453674316 +AMAT,1997-09-08,11.78125 +AMAT,1997-09-09,12.046875 +AMAT,1997-09-10,11.796875 +AMAT,1997-09-11,11.789063453674316 +AMAT,1997-09-12,12.078125 +AMAT,1997-09-15,11.73046875 +AMAT,1997-09-16,12.226563453674316 +AMAT,1997-09-17,12.390625 +AMAT,1997-09-18,11.953125 +AMAT,1997-09-19,12.210938453674316 +AMAT,1997-09-22,12.453125 +AMAT,1997-09-23,12.578125 +AMAT,1997-09-24,12.21875 +AMAT,1997-09-25,12.101563453674316 +AMAT,1997-09-26,11.828125 +AMAT,1997-09-29,12.1875 +AMAT,1997-09-30,11.90625 +AMAT,1997-10-01,11.851563453674316 +AMAT,1997-10-02,12.085938453674316 +AMAT,1997-10-03,12.234375 +AMAT,1997-10-06,12.0625 +AMAT,1997-10-07,12.273438453674316 +AMAT,1997-10-08,12.84375 +AMAT,1997-10-09,12.890625 +AMAT,1997-10-10,13.007813453674316 +AMAT,1997-10-13,13.1875 +AMAT,1997-10-14,12.71875 +AMAT,1997-10-15,12.265625 +AMAT,1997-10-16,11.0625 +AMAT,1997-10-17,10.390625 +AMAT,1997-10-20,10.109375 +AMAT,1997-10-21,10.234375 +AMAT,1997-10-22,10.125 +AMAT,1997-10-23,9.25 +AMAT,1997-10-24,8.328125 +AMAT,1997-10-27,7.75 +AMAT,1997-10-28,8.53125 +AMAT,1997-10-29,8.40625 +AMAT,1997-10-30,7.984375 +AMAT,1997-10-31,8.34375 +AMAT,1997-11-03,9.015625 +AMAT,1997-11-04,9.34375 +AMAT,1997-11-05,9.609375 +AMAT,1997-11-06,9.09375 +AMAT,1997-11-07,8.796875 +AMAT,1997-11-10,8.09375 +AMAT,1997-11-11,7.78125 +AMAT,1997-11-12,7.203125 +AMAT,1997-11-13,7.78125 +AMAT,1997-11-14,8.203125 +AMAT,1997-11-17,8.78125 +AMAT,1997-11-18,8.625 +AMAT,1997-11-19,8.734375 +AMAT,1997-11-20,9.40625 +AMAT,1997-11-21,9.09375 +AMAT,1997-11-24,8.28125 +AMAT,1997-11-25,8.40625 +AMAT,1997-11-26,8.046875 +AMAT,1997-11-28,8.25 +AMAT,1997-12-01,8.132813453674316 +AMAT,1997-12-02,8.296875 +AMAT,1997-12-03,8.265625 +AMAT,1997-12-04,8.28125 +AMAT,1997-12-05,8.75 +AMAT,1997-12-08,8.796875 +AMAT,1997-12-09,8.390625 +AMAT,1997-12-10,7.9375 +AMAT,1997-12-11,6.828125 +AMAT,1997-12-12,6.53125 +AMAT,1997-12-15,7.015625 +AMAT,1997-12-16,7.25 +AMAT,1997-12-17,7.0 +AMAT,1997-12-18,7.03125 +AMAT,1997-12-19,7.5 +AMAT,1997-12-22,7.625 +AMAT,1997-12-23,7.15625 +AMAT,1997-12-24,7.234375 +AMAT,1997-12-26,7.359375 +AMAT,1997-12-29,7.390625 +AMAT,1997-12-30,7.609375 +AMAT,1997-12-31,7.53125 +AMAT,1998-01-02,7.75 +AMAT,1998-01-05,8.28125 +AMAT,1998-01-06,7.8125 +AMAT,1998-01-07,7.375 +AMAT,1998-01-08,7.328125 +AMAT,1998-01-09,7.0 +AMAT,1998-01-12,7.015625 +AMAT,1998-01-13,7.484375 +AMAT,1998-01-14,7.359375 +AMAT,1998-01-15,7.453125 +AMAT,1998-01-16,7.4375 +AMAT,1998-01-20,7.6875 +AMAT,1998-01-21,8.0625 +AMAT,1998-01-22,7.546875 +AMAT,1998-01-23,7.640625 +AMAT,1998-01-26,7.5625 +AMAT,1998-01-27,7.703125 +AMAT,1998-01-28,8.1875 +AMAT,1998-01-29,7.9375 +AMAT,1998-01-30,8.203125 +AMAT,1998-02-02,8.671875 +AMAT,1998-02-03,8.71875 +AMAT,1998-02-04,9.21875 +AMAT,1998-02-05,8.921875 +AMAT,1998-02-06,9.0 +AMAT,1998-02-09,8.6875 +AMAT,1998-02-10,9.0 +AMAT,1998-02-11,8.984375 +AMAT,1998-02-12,9.234375 +AMAT,1998-02-13,9.375 +AMAT,1998-02-17,9.09375 +AMAT,1998-02-18,9.203125 +AMAT,1998-02-19,9.421875 +AMAT,1998-02-20,9.09375 +AMAT,1998-02-23,9.328125 +AMAT,1998-02-24,9.0 +AMAT,1998-02-25,9.34375 +AMAT,1998-02-26,9.46875 +AMAT,1998-02-27,9.203125 +AMAT,1998-03-02,8.859375 +AMAT,1998-03-03,8.84375 +AMAT,1998-03-04,8.875 +AMAT,1998-03-05,8.296875 +AMAT,1998-03-06,8.375 +AMAT,1998-03-09,7.992187976837158 +AMAT,1998-03-10,8.328125 +AMAT,1998-03-11,8.28125 +AMAT,1998-03-12,8.234375 +AMAT,1998-03-13,8.46875 +AMAT,1998-03-16,8.703125 +AMAT,1998-03-17,8.328125 +AMAT,1998-03-18,8.28125 +AMAT,1998-03-19,8.46875 +AMAT,1998-03-20,8.3125 +AMAT,1998-03-23,8.390625 +AMAT,1998-03-24,8.53125 +AMAT,1998-03-25,8.8125 +AMAT,1998-03-26,9.0625 +AMAT,1998-03-27,8.84375 +AMAT,1998-03-30,8.828125 +AMAT,1998-03-31,8.828125 +AMAT,1998-04-01,9.40625 +AMAT,1998-04-02,9.71875 +AMAT,1998-04-03,9.375 +AMAT,1998-04-06,9.140625 +AMAT,1998-04-07,8.8125 +AMAT,1998-04-08,8.8125 +AMAT,1998-04-09,8.6875 +AMAT,1998-04-13,8.5625 +AMAT,1998-04-14,9.046875 +AMAT,1998-04-15,9.265625 +AMAT,1998-04-16,8.96875 +AMAT,1998-04-17,8.859375 +AMAT,1998-04-20,9.171875 +AMAT,1998-04-21,9.53125 +AMAT,1998-04-22,9.578125 +AMAT,1998-04-23,9.265625 +AMAT,1998-04-24,9.234375 +AMAT,1998-04-27,8.96875 +AMAT,1998-04-28,8.9375 +AMAT,1998-04-29,8.96875 +AMAT,1998-04-30,9.03125 +AMAT,1998-05-01,9.015625 +AMAT,1998-05-04,8.96875 +AMAT,1998-05-05,9.109375 +AMAT,1998-05-06,9.078125 +AMAT,1998-05-07,9.03125 +AMAT,1998-05-08,9.1875 +AMAT,1998-05-11,9.3125 +AMAT,1998-05-12,9.484375 +AMAT,1998-05-13,9.875 +AMAT,1998-05-14,9.640625 +AMAT,1998-05-15,9.25 +AMAT,1998-05-18,9.453125 +AMAT,1998-05-19,9.296875 +AMAT,1998-05-20,8.9375 +AMAT,1998-05-21,8.515625 +AMAT,1998-05-22,8.3125 +AMAT,1998-05-26,8.203125 +AMAT,1998-05-27,8.078125 +AMAT,1998-05-28,8.4375 +AMAT,1998-05-29,8.0 +AMAT,1998-06-01,7.484375 +AMAT,1998-06-02,7.640625 +AMAT,1998-06-03,7.34375 +AMAT,1998-06-04,7.1875 +AMAT,1998-06-05,7.40625 +AMAT,1998-06-08,7.53125 +AMAT,1998-06-09,7.53125 +AMAT,1998-06-10,7.1875 +AMAT,1998-06-11,7.0625 +AMAT,1998-06-12,7.15625 +AMAT,1998-06-15,6.796875 +AMAT,1998-06-16,7.28125 +AMAT,1998-06-17,6.875 +AMAT,1998-06-18,6.984375 +AMAT,1998-06-19,6.84375 +AMAT,1998-06-22,7.140625 +AMAT,1998-06-23,7.34375 +AMAT,1998-06-24,7.6875 +AMAT,1998-06-25,7.46875 +AMAT,1998-06-26,7.5 +AMAT,1998-06-29,7.578125 +AMAT,1998-06-30,7.375 +AMAT,1998-07-01,7.609375 +AMAT,1998-07-02,7.421875 +AMAT,1998-07-06,7.59375 +AMAT,1998-07-07,7.84375 +AMAT,1998-07-08,7.5 +AMAT,1998-07-09,7.25 +AMAT,1998-07-10,7.375 +AMAT,1998-07-13,7.140625 +AMAT,1998-07-14,7.125 +AMAT,1998-07-15,7.65625 +AMAT,1998-07-16,7.796875 +AMAT,1998-07-17,7.703125 +AMAT,1998-07-20,7.65625 +AMAT,1998-07-21,7.984375 +AMAT,1998-07-22,7.828125 +AMAT,1998-07-23,7.640625 +AMAT,1998-07-24,7.59375 +AMAT,1998-07-27,7.765625 +AMAT,1998-07-28,8.203125 +AMAT,1998-07-29,8.0 +AMAT,1998-07-30,8.25 +AMAT,1998-07-31,8.375 +AMAT,1998-08-03,8.453125 +AMAT,1998-08-04,8.125 +AMAT,1998-08-05,8.515625 +AMAT,1998-08-06,8.78125 +AMAT,1998-08-07,8.78125 +AMAT,1998-08-10,8.421875 +AMAT,1998-08-11,8.21875 +AMAT,1998-08-12,8.03125 +AMAT,1998-08-13,7.84375 +AMAT,1998-08-14,7.78125 +AMAT,1998-08-17,8.328125 +AMAT,1998-08-18,8.515625 +AMAT,1998-08-19,8.171875 +AMAT,1998-08-20,7.8125 +AMAT,1998-08-21,7.625 +AMAT,1998-08-24,7.671875 +AMAT,1998-08-25,7.859375 +AMAT,1998-08-26,7.390625 +AMAT,1998-08-27,6.828125 +AMAT,1998-08-28,6.65625 +AMAT,1998-08-31,6.140625 +AMAT,1998-09-01,6.53125 +AMAT,1998-09-02,6.21875 +AMAT,1998-09-03,6.0 +AMAT,1998-09-04,5.9375 +AMAT,1998-09-08,6.390625 +AMAT,1998-09-09,6.03125 +AMAT,1998-09-10,6.046875 +AMAT,1998-09-11,6.234375 +AMAT,1998-09-14,6.0625 +AMAT,1998-09-15,5.921875 +AMAT,1998-09-16,6.015625 +AMAT,1998-09-17,6.0 +AMAT,1998-09-18,6.125 +AMAT,1998-09-21,6.1875 +AMAT,1998-09-22,6.234375 +AMAT,1998-09-23,6.421875 +AMAT,1998-09-24,6.375 +AMAT,1998-09-25,6.71875 +AMAT,1998-09-28,6.640625 +AMAT,1998-09-29,6.6875 +AMAT,1998-09-30,6.3125 +AMAT,1998-10-01,5.9375 +AMAT,1998-10-02,5.984375 +AMAT,1998-10-05,5.78125 +AMAT,1998-10-06,5.890625 +AMAT,1998-10-07,5.75 +AMAT,1998-10-08,5.59375 +AMAT,1998-10-09,5.90625 +AMAT,1998-10-12,6.703125 +AMAT,1998-10-13,6.609375 +AMAT,1998-10-14,6.828125 +AMAT,1998-10-15,7.203125 +AMAT,1998-10-16,7.328125 +AMAT,1998-10-19,7.640625 +AMAT,1998-10-20,7.328125 +AMAT,1998-10-21,7.578125 +AMAT,1998-10-22,8.21875 +AMAT,1998-10-23,8.484375 +AMAT,1998-10-26,8.328125 +AMAT,1998-10-27,7.96875 +AMAT,1998-10-28,8.546875 +AMAT,1998-10-29,8.859375 +AMAT,1998-10-30,8.671875 +AMAT,1998-11-02,8.359375 +AMAT,1998-11-03,8.1875 +AMAT,1998-11-04,8.8125 +AMAT,1998-11-05,8.71875 +AMAT,1998-11-06,9.234375 +AMAT,1998-11-09,9.046875 +AMAT,1998-11-10,8.90625 +AMAT,1998-11-11,9.390625 +AMAT,1998-11-12,9.6875 +AMAT,1998-11-13,9.5625 +AMAT,1998-11-16,9.078125 +AMAT,1998-11-17,9.34375 +AMAT,1998-11-18,9.234375 +AMAT,1998-11-19,9.5 +AMAT,1998-11-20,9.828125 +AMAT,1998-11-23,10.015625 +AMAT,1998-11-24,10.578125 +AMAT,1998-11-25,10.171875 +AMAT,1998-11-27,10.34375 +AMAT,1998-11-30,9.6875 +AMAT,1998-12-01,9.859375 +AMAT,1998-12-02,10.953125 +AMAT,1998-12-03,10.703125 +AMAT,1998-12-04,11.046875 +AMAT,1998-12-07,11.0625 +AMAT,1998-12-08,11.359375 +AMAT,1998-12-09,10.859375 +AMAT,1998-12-10,10.296875 +AMAT,1998-12-11,10.484375 +AMAT,1998-12-14,9.78125 +AMAT,1998-12-15,10.15625 +AMAT,1998-12-16,9.890625 +AMAT,1998-12-17,10.28125 +AMAT,1998-12-18,11.359375 +AMAT,1998-12-21,11.171875 +AMAT,1998-12-22,10.859375 +AMAT,1998-12-23,11.171875 +AMAT,1998-12-24,10.984375 +AMAT,1998-12-28,10.921875 +AMAT,1998-12-29,10.875 +AMAT,1998-12-30,10.46875 +AMAT,1998-12-31,10.671875 +AMAT,1999-01-04,11.078125 +AMAT,1999-01-05,12.4375 +AMAT,1999-01-06,13.390625 +AMAT,1999-01-07,13.65625 +AMAT,1999-01-08,13.875 +AMAT,1999-01-11,13.875 +AMAT,1999-01-12,13.359375 +AMAT,1999-01-13,13.71875 +AMAT,1999-01-14,13.3125 +AMAT,1999-01-15,14.046875 +AMAT,1999-01-19,13.71875 +AMAT,1999-01-20,14.390625 +AMAT,1999-01-21,13.828125 +AMAT,1999-01-22,13.65625 +AMAT,1999-01-25,13.5 +AMAT,1999-01-26,14.640625 +AMAT,1999-01-27,14.046875 +AMAT,1999-01-28,14.75 +AMAT,1999-01-29,15.796875 +AMAT,1999-02-01,15.546875 +AMAT,1999-02-02,14.796875 +AMAT,1999-02-03,15.84375 +AMAT,1999-02-04,15.4375 +AMAT,1999-02-05,15.171875 +AMAT,1999-02-08,16.859375 +AMAT,1999-02-09,15.8125 +AMAT,1999-02-10,15.203125 +AMAT,1999-02-11,16.765625 +AMAT,1999-02-12,16.71875 +AMAT,1999-02-16,16.96875 +AMAT,1999-02-17,16.84375 +AMAT,1999-02-18,16.5625 +AMAT,1999-02-19,17.171875 +AMAT,1999-02-22,17.046875 +AMAT,1999-02-23,17.109375 +AMAT,1999-02-24,17.0625 +AMAT,1999-02-25,15.9375 +AMAT,1999-02-26,13.90625 +AMAT,1999-03-01,14.265625 +AMAT,1999-03-02,14.328125 +AMAT,1999-03-03,14.5625 +AMAT,1999-03-04,14.390625 +AMAT,1999-03-05,15.421875 +AMAT,1999-03-08,15.8125 +AMAT,1999-03-09,14.71875 +AMAT,1999-03-10,15.25 +AMAT,1999-03-11,15.40625 +AMAT,1999-03-12,15.21875 +AMAT,1999-03-15,15.140625 +AMAT,1999-03-16,15.90625 +AMAT,1999-03-17,15.984375 +AMAT,1999-03-18,15.96875 +AMAT,1999-03-19,15.234375 +AMAT,1999-03-22,15.015625 +AMAT,1999-03-23,14.671875 +AMAT,1999-03-24,14.34375 +AMAT,1999-03-25,15.265625 +AMAT,1999-03-26,14.453125 +AMAT,1999-03-29,15.34375 +AMAT,1999-03-30,15.625 +AMAT,1999-03-31,15.421875 +AMAT,1999-04-01,16.09375 +AMAT,1999-04-05,16.4375 +AMAT,1999-04-06,16.984375 +AMAT,1999-04-07,16.1875 +AMAT,1999-04-08,16.28125 +AMAT,1999-04-09,16.625 +AMAT,1999-04-12,15.671875 +AMAT,1999-04-13,14.953125 +AMAT,1999-04-14,14.75 +AMAT,1999-04-15,15.5 +AMAT,1999-04-16,15.34375 +AMAT,1999-04-19,14.671875 +AMAT,1999-04-20,14.1875 +AMAT,1999-04-21,15.34375 +AMAT,1999-04-22,15.453125 +AMAT,1999-04-23,15.1875 +AMAT,1999-04-26,15.1875 +AMAT,1999-04-27,14.734375 +AMAT,1999-04-28,13.546875 +AMAT,1999-04-29,12.96875 +AMAT,1999-04-30,13.40625 +AMAT,1999-05-03,13.8125 +AMAT,1999-05-04,13.265625 +AMAT,1999-05-05,14.359375 +AMAT,1999-05-06,13.484375 +AMAT,1999-05-07,14.1875 +AMAT,1999-05-10,14.046875 +AMAT,1999-05-11,14.171875 +AMAT,1999-05-12,15.078125 +AMAT,1999-05-13,14.757813453674316 +AMAT,1999-05-14,15.171875 +AMAT,1999-05-17,15.8125 +AMAT,1999-05-18,15.78125 +AMAT,1999-05-19,16.328125 +AMAT,1999-05-20,15.390625 +AMAT,1999-05-21,14.890625 +AMAT,1999-05-24,14.0625 +AMAT,1999-05-25,13.828125 +AMAT,1999-05-26,13.625 +AMAT,1999-05-27,13.8125 +AMAT,1999-05-28,13.75 +AMAT,1999-06-01,13.515625 +AMAT,1999-06-02,14.40625 +AMAT,1999-06-03,14.3125 +AMAT,1999-06-04,15.203125 +AMAT,1999-06-07,15.453125 +AMAT,1999-06-08,15.453125 +AMAT,1999-06-09,16.203125 +AMAT,1999-06-10,16.5 +AMAT,1999-06-11,16.453125 +AMAT,1999-06-14,16.5 +AMAT,1999-06-15,16.84375 +AMAT,1999-06-16,17.546875 +AMAT,1999-06-17,17.296875 +AMAT,1999-06-18,16.65625 +AMAT,1999-06-21,17.5 +AMAT,1999-06-22,17.171875 +AMAT,1999-06-23,17.34375 +AMAT,1999-06-24,16.453125 +AMAT,1999-06-25,16.203125 +AMAT,1999-06-28,16.59375 +AMAT,1999-06-29,17.28125 +AMAT,1999-06-30,18.46875 +AMAT,1999-07-01,18.09375 +AMAT,1999-07-02,18.03125 +AMAT,1999-07-06,18.625 +AMAT,1999-07-07,17.625 +AMAT,1999-07-08,18.234375 +AMAT,1999-07-09,18.53125 +AMAT,1999-07-12,18.25 +AMAT,1999-07-13,18.125 +AMAT,1999-07-14,19.375 +AMAT,1999-07-15,19.09375 +AMAT,1999-07-16,19.640625 +AMAT,1999-07-19,19.390625 +AMAT,1999-07-20,18.078125 +AMAT,1999-07-21,18.171875 +AMAT,1999-07-22,17.0625 +AMAT,1999-07-23,17.75 +AMAT,1999-07-26,17.34375 +AMAT,1999-07-27,18.140625 +AMAT,1999-07-28,18.796875 +AMAT,1999-07-29,17.953125 +AMAT,1999-07-30,17.984375 +AMAT,1999-08-02,17.96875 +AMAT,1999-08-03,18.4375 +AMAT,1999-08-04,18.21875 +AMAT,1999-08-05,18.109375 +AMAT,1999-08-06,18.671875 +AMAT,1999-08-09,19.46875 +AMAT,1999-08-10,19.234375 +AMAT,1999-08-11,19.4375 +AMAT,1999-08-12,18.15625 +AMAT,1999-08-13,17.4375 +AMAT,1999-08-16,17.625 +AMAT,1999-08-17,17.9375 +AMAT,1999-08-18,16.265625 +AMAT,1999-08-19,16.328125 +AMAT,1999-08-20,15.984375 +AMAT,1999-08-23,16.71875 +AMAT,1999-08-24,17.4375 +AMAT,1999-08-25,17.046875 +AMAT,1999-08-26,16.921875 +AMAT,1999-08-27,17.234375 +AMAT,1999-08-30,17.5 +AMAT,1999-08-31,17.765625 +AMAT,1999-09-01,18.5 +AMAT,1999-09-02,18.609375 +AMAT,1999-09-03,19.34375 +AMAT,1999-09-07,19.296875 +AMAT,1999-09-08,19.15625 +AMAT,1999-09-09,19.75 +AMAT,1999-09-10,19.6875 +AMAT,1999-09-13,19.0 +AMAT,1999-09-14,20.390625 +AMAT,1999-09-15,19.53125 +AMAT,1999-09-16,20.359375 +AMAT,1999-09-17,21.203125 +AMAT,1999-09-20,20.953125 +AMAT,1999-09-21,20.328125 +AMAT,1999-09-22,20.921875 +AMAT,1999-09-23,19.71875 +AMAT,1999-09-24,19.71875 +AMAT,1999-09-27,20.59375 +AMAT,1999-09-28,20.171875 +AMAT,1999-09-29,19.9375 +AMAT,1999-09-30,19.421875 +AMAT,1999-10-01,19.546875 +AMAT,1999-10-04,20.515625 +AMAT,1999-10-05,21.390625 +AMAT,1999-10-06,21.6875 +AMAT,1999-10-07,20.609375 +AMAT,1999-10-08,20.5625 +AMAT,1999-10-11,20.6875 +AMAT,1999-10-12,20.3125 +AMAT,1999-10-13,19.890625 +AMAT,1999-10-14,20.0703125 +AMAT,1999-10-15,19.96875 +AMAT,1999-10-18,19.4375 +AMAT,1999-10-19,18.6875 +AMAT,1999-10-20,19.625 +AMAT,1999-10-21,19.796875 +AMAT,1999-10-22,19.703125 +AMAT,1999-10-25,20.078125 +AMAT,1999-10-26,20.03125 +AMAT,1999-10-27,19.828125 +AMAT,1999-10-28,20.9375 +AMAT,1999-10-29,22.453125 +AMAT,1999-11-01,21.9375 +AMAT,1999-11-02,22.78125 +AMAT,1999-11-03,23.609375 +AMAT,1999-11-04,23.1875 +AMAT,1999-11-05,24.5 +AMAT,1999-11-08,24.296875 +AMAT,1999-11-09,24.859375 +AMAT,1999-11-10,25.4375 +AMAT,1999-11-11,27.125 +AMAT,1999-11-12,27.25 +AMAT,1999-11-15,26.3125 +AMAT,1999-11-16,26.375 +AMAT,1999-11-17,27.5 +AMAT,1999-11-18,26.75 +AMAT,1999-11-19,26.8125 +AMAT,1999-11-22,25.828125 +AMAT,1999-11-23,25.71875 +AMAT,1999-11-24,25.609375 +AMAT,1999-11-26,25.5 +AMAT,1999-11-29,25.328125 +AMAT,1999-11-30,24.359375 +AMAT,1999-12-01,25.125 +AMAT,1999-12-02,26.9375 +AMAT,1999-12-03,27.5625 +AMAT,1999-12-06,28.578125 +AMAT,1999-12-07,27.8125 +AMAT,1999-12-08,28.703125 +AMAT,1999-12-09,28.171875 +AMAT,1999-12-10,27.359375 +AMAT,1999-12-13,27.015625 +AMAT,1999-12-14,26.140625 +AMAT,1999-12-15,25.8125 +AMAT,1999-12-16,27.640625 +AMAT,1999-12-17,27.6875 +AMAT,1999-12-20,29.078125 +AMAT,1999-12-21,30.90625 +AMAT,1999-12-22,30.234375 +AMAT,1999-12-23,30.40625 +AMAT,1999-12-27,31.921875 +AMAT,1999-12-28,31.515625 +AMAT,1999-12-29,31.59375 +AMAT,1999-12-30,31.09375 +AMAT,1999-12-31,31.671875 +AMAT,2000-01-03,31.625 +AMAT,2000-01-04,30.0625 +AMAT,2000-01-05,28.9375 +AMAT,2000-01-06,28.984375 +AMAT,2000-01-07,29.234375 +AMAT,2000-01-10,31.59375 +AMAT,2000-01-11,30.203125 +AMAT,2000-01-12,31.765625 +AMAT,2000-01-13,31.125 +AMAT,2000-01-14,33.90625 +AMAT,2000-01-18,33.78125 +AMAT,2000-01-19,35.59375 +AMAT,2000-01-20,35.0 +AMAT,2000-01-21,35.3125 +AMAT,2000-01-24,35.125 +AMAT,2000-01-25,36.109375 +AMAT,2000-01-26,33.578125 +AMAT,2000-01-27,33.875 +AMAT,2000-01-28,32.4375 +AMAT,2000-01-31,34.3125 +AMAT,2000-02-01,35.125 +AMAT,2000-02-02,35.953125 +AMAT,2000-02-03,37.125 +AMAT,2000-02-04,36.34375 +AMAT,2000-02-07,38.40625 +AMAT,2000-02-08,40.28125 +AMAT,2000-02-09,40.93359375 +AMAT,2000-02-10,43.6875 +AMAT,2000-02-11,41.25 +AMAT,2000-02-14,40.265625 +AMAT,2000-02-15,41.625 +AMAT,2000-02-16,43.34375 +AMAT,2000-02-17,47.09375 +AMAT,2000-02-18,44.4375 +AMAT,2000-02-22,44.69921875 +AMAT,2000-02-23,45.25 +AMAT,2000-02-24,45.875 +AMAT,2000-02-25,43.078125 +AMAT,2000-02-28,44.21875 +AMAT,2000-02-29,45.734375 +AMAT,2000-03-01,46.15625 +AMAT,2000-03-02,45.12890625 +AMAT,2000-03-03,47.6875 +AMAT,2000-03-06,46.0 +AMAT,2000-03-07,46.03125 +AMAT,2000-03-08,44.84375 +AMAT,2000-03-09,47.578125 +AMAT,2000-03-10,48.265625 +AMAT,2000-03-13,46.984375 +AMAT,2000-03-14,44.6875 +AMAT,2000-03-15,42.796875 +AMAT,2000-03-16,43.96875 +AMAT,2000-03-17,47.9296875 +AMAT,2000-03-20,47.0 +AMAT,2000-03-21,49.0 +AMAT,2000-03-22,52.375 +AMAT,2000-03-23,51.21875 +AMAT,2000-03-24,53.40625 +AMAT,2000-03-27,54.28125 +AMAT,2000-03-28,51.03125 +AMAT,2000-03-29,48.40625 +AMAT,2000-03-30,46.5 +AMAT,2000-03-31,47.125 +AMAT,2000-04-03,44.625 +AMAT,2000-04-04,49.0625 +AMAT,2000-04-05,52.09375 +AMAT,2000-04-06,53.34375 +AMAT,2000-04-07,57.4375 +AMAT,2000-04-10,51.6875 +AMAT,2000-04-11,52.3125 +AMAT,2000-04-12,48.78125 +AMAT,2000-04-13,44.5 +AMAT,2000-04-14,40.15625 +AMAT,2000-04-17,48.3125 +AMAT,2000-04-18,50.5 +AMAT,2000-04-19,45.75 +AMAT,2000-04-20,46.5625 +AMAT,2000-04-24,45.625 +AMAT,2000-04-25,47.65625 +AMAT,2000-04-26,45.21875 +AMAT,2000-04-27,50.15625 +AMAT,2000-04-28,50.90625 +AMAT,2000-05-01,49.96875 +AMAT,2000-05-02,48.0625 +AMAT,2000-05-03,47.25 +AMAT,2000-05-04,48.875 +AMAT,2000-05-05,50.9375 +AMAT,2000-05-08,47.84375 +AMAT,2000-05-09,45.3125 +AMAT,2000-05-10,42.3125 +AMAT,2000-05-11,42.625 +AMAT,2000-05-12,42.21875 +AMAT,2000-05-15,44.5 +AMAT,2000-05-16,46.46875 +AMAT,2000-05-17,44.8125 +AMAT,2000-05-18,42.5 +AMAT,2000-05-19,40.09375 +AMAT,2000-05-22,39.65625 +AMAT,2000-05-23,35.9375 +AMAT,2000-05-24,39.21875 +AMAT,2000-05-25,38.34375 +AMAT,2000-05-26,37.15625 +AMAT,2000-05-30,42.46875 +AMAT,2000-05-31,41.75 +AMAT,2000-06-01,43.875 +AMAT,2000-06-02,46.78125 +AMAT,2000-06-05,46.8125 +AMAT,2000-06-06,44.65625 +AMAT,2000-06-07,46.78125 +AMAT,2000-06-08,46.34375 +AMAT,2000-06-09,47.4375 +AMAT,2000-06-12,45.53125 +AMAT,2000-06-13,46.0625 +AMAT,2000-06-14,43.03125 +AMAT,2000-06-15,44.21875 +AMAT,2000-06-16,46.53125 +AMAT,2000-06-19,48.25 +AMAT,2000-06-20,48.09375 +AMAT,2000-06-21,48.96875 +AMAT,2000-06-22,46.9375 +AMAT,2000-06-23,45.375 +AMAT,2000-06-26,44.75 +AMAT,2000-06-27,44.0625 +AMAT,2000-06-28,45.28125 +AMAT,2000-06-29,44.53125 +AMAT,2000-06-30,45.3125 +AMAT,2000-07-03,46.28125 +AMAT,2000-07-05,41.71875 +AMAT,2000-07-06,43.34375 +AMAT,2000-07-07,44.78125 +AMAT,2000-07-10,44.3125 +AMAT,2000-07-11,43.5 +AMAT,2000-07-12,44.5 +AMAT,2000-07-13,43.875 +AMAT,2000-07-14,44.34375 +AMAT,2000-07-17,47.0 +AMAT,2000-07-18,44.4375 +AMAT,2000-07-19,43.34375 +AMAT,2000-07-20,41.59375 +AMAT,2000-07-21,39.0625 +AMAT,2000-07-24,40.25 +AMAT,2000-07-25,42.25 +AMAT,2000-07-26,40.9375 +AMAT,2000-07-27,37.15625 +AMAT,2000-07-28,37.0 +AMAT,2000-07-31,37.9375 +AMAT,2000-08-01,37.28125 +AMAT,2000-08-02,36.28125 +AMAT,2000-08-03,34.5 +AMAT,2000-08-04,33.875 +AMAT,2000-08-07,34.96875 +AMAT,2000-08-08,35.28125 +AMAT,2000-08-09,36.0625 +AMAT,2000-08-10,34.625 +AMAT,2000-08-11,34.59375 +AMAT,2000-08-14,37.40625 +AMAT,2000-08-15,38.90625 +AMAT,2000-08-16,40.46875 +AMAT,2000-08-17,42.0 +AMAT,2000-08-18,41.96875 +AMAT,2000-08-21,40.71875 +AMAT,2000-08-22,41.0 +AMAT,2000-08-23,42.71875 +AMAT,2000-08-24,42.78125 +AMAT,2000-08-25,42.34375 +AMAT,2000-08-28,41.59375 +AMAT,2000-08-29,42.53125 +AMAT,2000-08-30,42.1875 +AMAT,2000-08-31,43.15625 +AMAT,2000-09-01,42.40625 +AMAT,2000-09-05,42.21875 +AMAT,2000-09-06,39.8125 +AMAT,2000-09-07,40.1875 +AMAT,2000-09-08,37.75 +AMAT,2000-09-11,37.59375 +AMAT,2000-09-12,35.84375 +AMAT,2000-09-13,37.0 +AMAT,2000-09-14,37.46875 +AMAT,2000-09-15,36.5625 +AMAT,2000-09-18,36.125 +AMAT,2000-09-19,38.46875 +AMAT,2000-09-20,39.0 +AMAT,2000-09-21,36.75 +AMAT,2000-09-22,35.0 +AMAT,2000-09-25,33.71875 +AMAT,2000-09-26,32.71875 +AMAT,2000-09-27,31.9375 +AMAT,2000-09-28,31.9375 +AMAT,2000-09-29,29.65625 +AMAT,2000-10-02,28.34375 +AMAT,2000-10-03,25.8125 +AMAT,2000-10-04,27.09375 +AMAT,2000-10-05,26.5625 +AMAT,2000-10-06,27.09375 +AMAT,2000-10-09,27.875 +AMAT,2000-10-10,24.53125 +AMAT,2000-10-11,25.78125 +AMAT,2000-10-12,24.03125 +AMAT,2000-10-13,26.75 +AMAT,2000-10-16,24.375 +AMAT,2000-10-17,22.25 +AMAT,2000-10-18,21.03125 +AMAT,2000-10-19,25.25 +AMAT,2000-10-20,25.25 +AMAT,2000-10-23,26.71875 +AMAT,2000-10-24,24.71875 +AMAT,2000-10-25,24.375 +AMAT,2000-10-26,26.53125 +AMAT,2000-10-27,24.0625 +AMAT,2000-10-30,24.8125 +AMAT,2000-10-31,26.5625 +AMAT,2000-11-01,25.625 +AMAT,2000-11-02,26.0 +AMAT,2000-11-03,24.71875 +AMAT,2000-11-06,24.65625 +AMAT,2000-11-07,23.4375 +AMAT,2000-11-08,21.71875 +AMAT,2000-11-09,21.6875 +AMAT,2000-11-10,20.46875 +AMAT,2000-11-13,20.125 +AMAT,2000-11-14,20.71875 +AMAT,2000-11-15,21.375 +AMAT,2000-11-16,20.8125 +AMAT,2000-11-17,20.5625 +AMAT,2000-11-20,20.5625 +AMAT,2000-11-21,21.15625 +AMAT,2000-11-22,21.125 +AMAT,2000-11-24,23.34375 +AMAT,2000-11-27,22.0625 +AMAT,2000-11-28,20.53125 +AMAT,2000-11-29,21.46875 +AMAT,2000-11-30,20.21875 +AMAT,2000-12-01,19.28125 +AMAT,2000-12-04,19.25 +AMAT,2000-12-05,22.0625 +AMAT,2000-12-06,20.28125 +AMAT,2000-12-07,20.0 +AMAT,2000-12-08,22.09375 +AMAT,2000-12-11,25.46875 +AMAT,2000-12-12,22.75 +AMAT,2000-12-13,21.34375 +AMAT,2000-12-14,20.1875 +AMAT,2000-12-15,19.75 +AMAT,2000-12-18,19.875 +AMAT,2000-12-19,19.5 +AMAT,2000-12-20,18.90625 +AMAT,2000-12-21,17.6875 +AMAT,2000-12-22,19.3125 +AMAT,2000-12-26,19.0 +AMAT,2000-12-27,19.78125 +AMAT,2000-12-28,19.71875 +AMAT,2000-12-29,19.09375 +AMAT,2001-01-02,19.75 +AMAT,2001-01-03,24.8125 +AMAT,2001-01-04,22.1875 +AMAT,2001-01-05,21.34375 +AMAT,2001-01-08,22.875 +AMAT,2001-01-09,21.75 +AMAT,2001-01-10,22.375 +AMAT,2001-01-11,23.1875 +AMAT,2001-01-12,23.1875 +AMAT,2001-01-16,22.21875 +AMAT,2001-01-17,24.09375 +AMAT,2001-01-18,25.03125 +AMAT,2001-01-19,24.96875 +AMAT,2001-01-22,24.46875 +AMAT,2001-01-23,24.125 +AMAT,2001-01-24,24.8125 +AMAT,2001-01-25,24.375 +AMAT,2001-01-26,23.9375 +AMAT,2001-01-29,25.09375 +AMAT,2001-01-30,26.21875 +AMAT,2001-01-31,25.15625 +AMAT,2001-02-01,25.28125 +AMAT,2001-02-02,23.875 +AMAT,2001-02-05,22.90625 +AMAT,2001-02-06,22.9375 +AMAT,2001-02-07,22.375 +AMAT,2001-02-08,21.1875 +AMAT,2001-02-09,21.3125 +AMAT,2001-02-12,22.0 +AMAT,2001-02-13,20.625 +AMAT,2001-02-14,23.40625 +AMAT,2001-02-15,24.71875 +AMAT,2001-02-16,24.1171875 +AMAT,2001-02-20,22.96875 +AMAT,2001-02-21,23.3125 +AMAT,2001-02-22,23.40625 +AMAT,2001-02-23,23.96875 +AMAT,2001-02-26,23.90625 +AMAT,2001-02-27,22.5 +AMAT,2001-02-28,21.125 +AMAT,2001-03-01,22.6640625 +AMAT,2001-03-02,22.625 +AMAT,2001-03-05,23.78125 +AMAT,2001-03-06,24.90625 +AMAT,2001-03-07,24.90625 +AMAT,2001-03-08,25.15625 +AMAT,2001-03-09,23.375 +AMAT,2001-03-12,23.15625 +AMAT,2001-03-13,23.9375 +AMAT,2001-03-14,24.09375 +AMAT,2001-03-15,23.0625 +AMAT,2001-03-16,22.125 +AMAT,2001-03-19,23.3125 +AMAT,2001-03-20,21.40625 +AMAT,2001-03-21,22.4375 +AMAT,2001-03-22,24.71875 +AMAT,2001-03-23,25.125 +AMAT,2001-03-26,24.65625 +AMAT,2001-03-27,25.4375 +AMAT,2001-03-28,23.84375 +AMAT,2001-03-29,22.78125 +AMAT,2001-03-30,21.75 +AMAT,2001-04-02,20.0 +AMAT,2001-04-03,20.0625 +AMAT,2001-04-04,18.90625 +AMAT,2001-04-05,21.125 +AMAT,2001-04-06,20.0 +AMAT,2001-04-09,19.40999984741211 +AMAT,2001-04-10,21.375 +AMAT,2001-04-11,23.014999389648438 +AMAT,2001-04-12,24.735000610351562 +AMAT,2001-04-16,23.959999084472656 +AMAT,2001-04-17,23.795000076293945 +AMAT,2001-04-18,26.514999389648438 +AMAT,2001-04-19,29.364999771118164 +AMAT,2001-04-20,28.155000686645508 +AMAT,2001-04-23,26.364999771118164 +AMAT,2001-04-24,25.850000381469727 +AMAT,2001-04-25,26.59000015258789 +AMAT,2001-04-26,25.420000076293945 +AMAT,2001-04-27,26.94499969482422 +AMAT,2001-04-30,27.299999237060547 +AMAT,2001-05-01,27.520000457763672 +AMAT,2001-05-02,27.344999313354492 +AMAT,2001-05-03,26.299999237060547 +AMAT,2001-05-04,25.764999389648438 +AMAT,2001-05-07,25.3700008392334 +AMAT,2001-05-08,26.299999237060547 +AMAT,2001-05-09,25.520000457763672 +AMAT,2001-05-10,25.5049991607666 +AMAT,2001-05-11,25.854999542236328 +AMAT,2001-05-14,24.844999313354492 +AMAT,2001-05-15,24.94499969482422 +AMAT,2001-05-16,27.049999237060547 +AMAT,2001-05-17,26.950000762939453 +AMAT,2001-05-18,27.5 +AMAT,2001-05-21,28.760000228881836 +AMAT,2001-05-22,28.295000076293945 +AMAT,2001-05-23,26.469999313354492 +AMAT,2001-05-24,27.209999084472656 +AMAT,2001-05-25,26.854999542236328 +AMAT,2001-05-29,25.924999237060547 +AMAT,2001-05-30,24.475000381469727 +AMAT,2001-05-31,24.96500015258789 +AMAT,2001-06-01,25.65999984741211 +AMAT,2001-06-04,25.030000686645508 +AMAT,2001-06-05,26.2549991607666 +AMAT,2001-06-06,26.329999923706055 +AMAT,2001-06-07,28.010000228881836 +AMAT,2001-06-08,27.635000228881836 +AMAT,2001-06-11,26.809999465942383 +AMAT,2001-06-12,27.25 +AMAT,2001-06-13,26.885000228881836 +AMAT,2001-06-14,25.5 +AMAT,2001-06-15,24.954999923706055 +AMAT,2001-06-18,24.670000076293945 +AMAT,2001-06-19,24.155000686645508 +AMAT,2001-06-20,24.18000030517578 +AMAT,2001-06-21,23.809999465942383 +AMAT,2001-06-22,24.524999618530273 +AMAT,2001-06-25,24.934999465942383 +AMAT,2001-06-26,25.104999542236328 +AMAT,2001-06-27,24.235000610351562 +AMAT,2001-06-28,24.78499984741211 +AMAT,2001-06-29,24.549999237060547 +AMAT,2001-07-02,24.979999542236328 +AMAT,2001-07-03,25.114999771118164 +AMAT,2001-07-05,24.34000015258789 +AMAT,2001-07-06,22.649999618530273 +AMAT,2001-07-09,22.40999984741211 +AMAT,2001-07-10,21.389999389648438 +AMAT,2001-07-11,22.030000686645508 +AMAT,2001-07-12,23.21500015258789 +AMAT,2001-07-13,23.18000030517578 +AMAT,2001-07-16,20.975000381469727 +AMAT,2001-07-17,22.28499984741211 +AMAT,2001-07-18,21.780000686645508 +AMAT,2001-07-19,22.645000457763672 +AMAT,2001-07-20,22.524999618530273 +AMAT,2001-07-23,21.790000915527344 +AMAT,2001-07-24,21.475000381469727 +AMAT,2001-07-25,21.889999389648438 +AMAT,2001-07-26,22.59000015258789 +AMAT,2001-07-27,23.1299991607666 +AMAT,2001-07-30,23.295000076293945 +AMAT,2001-07-31,22.93000030517578 +AMAT,2001-08-01,24.149999618530273 +AMAT,2001-08-02,25.0 +AMAT,2001-08-03,24.799999237060547 +AMAT,2001-08-06,24.364999771118164 +AMAT,2001-08-07,23.399999618530273 +AMAT,2001-08-08,22.3700008392334 +AMAT,2001-08-09,22.424999237060547 +AMAT,2001-08-10,22.239999771118164 +AMAT,2001-08-13,22.420000076293945 +AMAT,2001-08-14,21.825000762939453 +AMAT,2001-08-15,21.8700008392334 +AMAT,2001-08-16,22.350000381469727 +AMAT,2001-08-17,21.28499984741211 +AMAT,2001-08-20,21.6200008392334 +AMAT,2001-08-21,21.0049991607666 +AMAT,2001-08-22,21.950000762939453 +AMAT,2001-08-23,22.065000534057617 +AMAT,2001-08-24,23.44499969482422 +AMAT,2001-08-27,23.625 +AMAT,2001-08-28,22.610000610351562 +AMAT,2001-08-29,21.8799991607666 +AMAT,2001-08-30,21.549999237060547 +AMAT,2001-08-31,21.545000076293945 +AMAT,2001-09-04,20.96500015258789 +AMAT,2001-09-05,21.03499984741211 +AMAT,2001-09-06,20.100000381469727 +AMAT,2001-09-07,20.139999389648438 +AMAT,2001-09-10,20.014999389648438 +AMAT,2001-09-17,18.325000762939453 +AMAT,2001-09-18,16.559999465942383 +AMAT,2001-09-19,15.5600004196167 +AMAT,2001-09-20,14.744999885559082 +AMAT,2001-09-21,14.619999885559082 +AMAT,2001-09-24,14.670000076293945 +AMAT,2001-09-25,15.274999618530273 +AMAT,2001-09-26,14.5649995803833 +AMAT,2001-09-27,13.9350004196167 +AMAT,2001-09-28,14.220000267028809 +AMAT,2001-10-01,14.210000038146973 +AMAT,2001-10-02,13.75 +AMAT,2001-10-03,15.170000076293945 +AMAT,2001-10-04,15.494999885559082 +AMAT,2001-10-05,15.774999618530273 +AMAT,2001-10-08,16.93000030517578 +AMAT,2001-10-09,15.574999809265137 +AMAT,2001-10-10,16.204999923706055 +AMAT,2001-10-11,17.93000030517578 +AMAT,2001-10-12,17.579999923706055 +AMAT,2001-10-15,16.81999969482422 +AMAT,2001-10-16,17.225000381469727 +AMAT,2001-10-17,16.06999969482422 +AMAT,2001-10-18,15.800000190734863 +AMAT,2001-10-19,16.274999618530273 +AMAT,2001-10-22,17.385000228881836 +AMAT,2001-10-23,16.934999465942383 +AMAT,2001-10-24,17.670000076293945 +AMAT,2001-10-25,18.71500015258789 +AMAT,2001-10-26,18.434999465942383 +AMAT,2001-10-29,17.2549991607666 +AMAT,2001-10-30,16.625 +AMAT,2001-10-31,17.05500030517578 +AMAT,2001-11-01,18.4950008392334 +AMAT,2001-11-02,18.985000610351562 +AMAT,2001-11-05,19.229999542236328 +AMAT,2001-11-06,19.959999084472656 +AMAT,2001-11-07,19.670000076293945 +AMAT,2001-11-08,19.200000762939453 +AMAT,2001-11-09,19.28499984741211 +AMAT,2001-11-12,19.479999542236328 +AMAT,2001-11-13,20.399999618530273 +AMAT,2001-11-14,20.354999542236328 +AMAT,2001-11-15,19.545000076293945 +AMAT,2001-11-16,19.6299991607666 +AMAT,2001-11-19,19.420000076293945 +AMAT,2001-11-20,18.325000762939453 +AMAT,2001-11-21,18.9950008392334 +AMAT,2001-11-23,19.3799991607666 +AMAT,2001-11-26,20.030000686645508 +AMAT,2001-11-27,20.985000610351562 +AMAT,2001-11-28,20.024999618530273 +AMAT,2001-11-29,20.725000381469727 +AMAT,2001-11-30,19.8700008392334 +AMAT,2001-12-03,19.635000228881836 +AMAT,2001-12-04,21.21500015258789 +AMAT,2001-12-05,22.954999923706055 +AMAT,2001-12-06,22.739999771118164 +AMAT,2001-12-07,22.225000381469727 +AMAT,2001-12-10,21.78499984741211 +AMAT,2001-12-11,21.969999313354492 +AMAT,2001-12-12,22.434999465942383 +AMAT,2001-12-13,20.540000915527344 +AMAT,2001-12-14,21.15999984741211 +AMAT,2001-12-17,21.600000381469727 +AMAT,2001-12-18,21.375 +AMAT,2001-12-19,20.684999465942383 +AMAT,2001-12-20,19.780000686645508 +AMAT,2001-12-21,19.985000610351562 +AMAT,2001-12-24,20.059999465942383 +AMAT,2001-12-26,20.260000228881836 +AMAT,2001-12-27,20.510000228881836 +AMAT,2001-12-28,20.905000686645508 +AMAT,2001-12-31,20.049999237060547 +AMAT,2002-01-02,20.834999084472656 +AMAT,2002-01-03,22.7450008392334 +AMAT,2002-01-04,22.610000610351562 +AMAT,2002-01-07,22.3700008392334 +AMAT,2002-01-08,22.889999389648438 +AMAT,2002-01-09,23.34000015258789 +AMAT,2002-01-10,22.9950008392334 +AMAT,2002-01-11,22.5049991607666 +AMAT,2002-01-14,22.655000686645508 +AMAT,2002-01-15,22.80500030517578 +AMAT,2002-01-16,20.774999618530273 +AMAT,2002-01-17,20.799999237060547 +AMAT,2002-01-18,20.174999237060547 +AMAT,2002-01-22,19.7450008392334 +AMAT,2002-01-23,20.6200008392334 +AMAT,2002-01-24,20.014999389648438 +AMAT,2002-01-25,21.06999969482422 +AMAT,2002-01-28,21.44499969482422 +AMAT,2002-01-29,20.655000686645508 +AMAT,2002-01-30,21.579999923706055 +AMAT,2002-01-31,21.825000762939453 +AMAT,2002-02-01,21.475000381469727 +AMAT,2002-02-04,21.989999771118164 +AMAT,2002-02-05,22.219999313354492 +AMAT,2002-02-06,22.325000762939453 +AMAT,2002-02-07,20.90999984741211 +AMAT,2002-02-08,21.540000915527344 +AMAT,2002-02-11,22.84000015258789 +AMAT,2002-02-12,22.354999542236328 +AMAT,2002-02-13,23.979999542236328 +AMAT,2002-02-14,23.65999984741211 +AMAT,2002-02-15,23.600000381469727 +AMAT,2002-02-19,22.899999618530273 +AMAT,2002-02-20,23.28499984741211 +AMAT,2002-02-21,21.635000228881836 +AMAT,2002-02-22,21.239999771118164 +AMAT,2002-02-25,22.46500015258789 +AMAT,2002-02-26,22.28499984741211 +AMAT,2002-02-27,22.135000228881836 +AMAT,2002-02-28,21.735000610351562 +AMAT,2002-03-01,23.989999771118164 +AMAT,2002-03-04,25.030000686645508 +AMAT,2002-03-05,25.485000610351562 +AMAT,2002-03-06,25.270000457763672 +AMAT,2002-03-07,25.68000030517578 +AMAT,2002-03-08,26.764999389648438 +AMAT,2002-03-11,25.895000457763672 +AMAT,2002-03-12,25.329999923706055 +AMAT,2002-03-13,24.7450008392334 +AMAT,2002-03-14,24.645000457763672 +AMAT,2002-03-15,25.360000610351562 +AMAT,2002-03-18,25.90999984741211 +AMAT,2002-03-19,26.28499984741211 +AMAT,2002-03-20,25.5 +AMAT,2002-03-21,26.010000228881836 +AMAT,2002-03-22,25.764999389648438 +AMAT,2002-03-25,25.639999389648438 +AMAT,2002-03-26,26.174999237060547 +AMAT,2002-03-27,25.985000610351562 +AMAT,2002-03-28,27.135000228881836 +AMAT,2002-04-01,27.760000228881836 +AMAT,2002-04-02,27.014999389648438 +AMAT,2002-04-03,26.594999313354492 +AMAT,2002-04-04,27.049999237060547 +AMAT,2002-04-05,26.200000762939453 +AMAT,2002-04-08,26.514999389648438 +AMAT,2002-04-09,25.68000030517578 +AMAT,2002-04-10,25.5049991607666 +AMAT,2002-04-11,25.21500015258789 +AMAT,2002-04-12,25.299999237060547 +AMAT,2002-04-15,25.719999313354492 +AMAT,2002-04-16,27.079999923706055 +AMAT,2002-04-17,27.299999237060547 +AMAT,2002-04-18,26.709999084472656 +AMAT,2002-04-19,26.479999542236328 +AMAT,2002-04-22,26.059999465942383 +AMAT,2002-04-23,25.899999618530273 +AMAT,2002-04-24,25.0 +AMAT,2002-04-25,25.229999542236328 +AMAT,2002-04-26,23.770000457763672 +AMAT,2002-04-29,23.940000534057617 +AMAT,2002-04-30,24.31999969482422 +AMAT,2002-05-01,24.399999618530273 +AMAT,2002-05-02,22.8700008392334 +AMAT,2002-05-03,22.170000076293945 +AMAT,2002-05-06,22.1200008392334 +AMAT,2002-05-07,22.31999969482422 +AMAT,2002-05-08,25.559999465942383 +AMAT,2002-05-09,25.260000228881836 +AMAT,2002-05-10,23.700000762939453 +AMAT,2002-05-13,25.579999923706055 +AMAT,2002-05-14,26.639999389648438 +AMAT,2002-05-15,26.75 +AMAT,2002-05-16,27.1299991607666 +AMAT,2002-05-17,27.309999465942383 +AMAT,2002-05-20,26.780000686645508 +AMAT,2002-05-21,26.309999465942383 +AMAT,2002-05-22,26.15999984741211 +AMAT,2002-05-23,25.56999969482422 +AMAT,2002-05-24,23.799999237060547 +AMAT,2002-05-28,24.1200008392334 +AMAT,2002-05-29,23.100000381469727 +AMAT,2002-05-30,22.59000015258789 +AMAT,2002-05-31,22.18000030517578 +AMAT,2002-06-03,21.43000030517578 +AMAT,2002-06-04,22.0 +AMAT,2002-06-05,22.350000381469727 +AMAT,2002-06-06,20.920000076293945 +AMAT,2002-06-07,20.6200008392334 +AMAT,2002-06-10,20.459999084472656 +AMAT,2002-06-11,19.59000015258789 +AMAT,2002-06-12,20.700000762939453 +AMAT,2002-06-13,20.3799991607666 +AMAT,2002-06-14,19.829999923706055 +AMAT,2002-06-17,21.040000915527344 +AMAT,2002-06-18,20.459999084472656 +AMAT,2002-06-19,19.690000534057617 +AMAT,2002-06-20,19.190000534057617 +AMAT,2002-06-21,18.760000228881836 +AMAT,2002-06-24,19.8700008392334 +AMAT,2002-06-25,19.799999237060547 +AMAT,2002-06-26,18.989999771118164 +AMAT,2002-06-27,19.959999084472656 +AMAT,2002-06-28,19.020000457763672 +AMAT,2002-07-01,18.030000686645508 +AMAT,2002-07-02,16.969999313354492 +AMAT,2002-07-03,17.989999771118164 +AMAT,2002-07-05,19.93000030517578 +AMAT,2002-07-08,19.0 +AMAT,2002-07-09,17.719999313354492 +AMAT,2002-07-10,16.670000076293945 +AMAT,2002-07-11,18.229999542236328 +AMAT,2002-07-12,18.479999542236328 +AMAT,2002-07-15,19.399999618530273 +AMAT,2002-07-16,18.399999618530273 +AMAT,2002-07-17,17.989999771118164 +AMAT,2002-07-18,17.149999618530273 +AMAT,2002-07-19,16.799999237060547 +AMAT,2002-07-22,16.829999923706055 +AMAT,2002-07-23,15.579999923706055 +AMAT,2002-07-24,16.549999237060547 +AMAT,2002-07-25,14.229999542236328 +AMAT,2002-07-26,14.319999694824219 +AMAT,2002-07-29,15.100000381469727 +AMAT,2002-07-30,15.699999809265137 +AMAT,2002-07-31,14.869999885559082 +AMAT,2002-08-01,14.020000457763672 +AMAT,2002-08-02,13.699999809265137 +AMAT,2002-08-05,12.760000228881836 +AMAT,2002-08-06,13.5600004196167 +AMAT,2002-08-07,13.5600004196167 +AMAT,2002-08-08,14.350000381469727 +AMAT,2002-08-09,13.859999656677246 +AMAT,2002-08-12,13.579999923706055 +AMAT,2002-08-13,13.460000038146973 +AMAT,2002-08-14,14.420000076293945 +AMAT,2002-08-15,13.859999656677246 +AMAT,2002-08-16,14.699999809265137 +AMAT,2002-08-19,15.470000267028809 +AMAT,2002-08-20,15.029999732971191 +AMAT,2002-08-21,16.040000915527344 +AMAT,2002-08-22,16.170000076293945 +AMAT,2002-08-23,15.079999923706055 +AMAT,2002-08-26,14.960000038146973 +AMAT,2002-08-27,13.930000305175781 +AMAT,2002-08-28,13.25 +AMAT,2002-08-29,13.4399995803833 +AMAT,2002-08-30,13.359999656677246 +AMAT,2002-09-03,12.989999771118164 +AMAT,2002-09-04,12.699999809265137 +AMAT,2002-09-05,12.069999694824219 +AMAT,2002-09-06,12.9399995803833 +AMAT,2002-09-09,12.6899995803833 +AMAT,2002-09-10,13.470000267028809 +AMAT,2002-09-11,13.6899995803833 +AMAT,2002-09-12,12.739999771118164 +AMAT,2002-09-13,13.029999732971191 +AMAT,2002-09-16,12.670000076293945 +AMAT,2002-09-17,12.199999809265137 +AMAT,2002-09-18,12.220000267028809 +AMAT,2002-09-19,11.979999542236328 +AMAT,2002-09-20,11.9399995803833 +AMAT,2002-09-23,11.199999809265137 +AMAT,2002-09-24,11.729999542236328 +AMAT,2002-09-25,12.289999961853027 +AMAT,2002-09-26,11.739999771118164 +AMAT,2002-09-27,11.819999694824219 +AMAT,2002-09-30,11.550000190734863 +AMAT,2002-10-01,12.210000038146973 +AMAT,2002-10-02,12.5 +AMAT,2002-10-03,11.5 +AMAT,2002-10-04,11.329999923706055 +AMAT,2002-10-07,10.869999885559082 +AMAT,2002-10-08,10.350000381469727 +AMAT,2002-10-09,10.40999984741211 +AMAT,2002-10-10,11.109999656677246 +AMAT,2002-10-11,12.0600004196167 +AMAT,2002-10-14,12.0 +AMAT,2002-10-15,13.050000190734863 +AMAT,2002-10-16,11.979999542236328 +AMAT,2002-10-17,12.979999542236328 +AMAT,2002-10-18,13.4399995803833 +AMAT,2002-10-21,14.039999961853027 +AMAT,2002-10-22,13.09000015258789 +AMAT,2002-10-23,14.40999984741211 +AMAT,2002-10-24,13.569999694824219 +AMAT,2002-10-25,14.510000228881836 +AMAT,2002-10-28,15.119999885559082 +AMAT,2002-10-29,14.350000381469727 +AMAT,2002-10-30,15.319999694824219 +AMAT,2002-10-31,15.029999732971191 +AMAT,2002-11-01,15.720000267028809 +AMAT,2002-11-04,16.450000762939453 +AMAT,2002-11-05,15.8100004196167 +AMAT,2002-11-06,16.850000381469727 +AMAT,2002-11-07,15.710000038146973 +AMAT,2002-11-08,15.720000267028809 +AMAT,2002-11-11,14.569999694824219 +AMAT,2002-11-12,15.069999694824219 +AMAT,2002-11-13,14.699999809265137 +AMAT,2002-11-14,15.760000228881836 +AMAT,2002-11-15,15.829999923706055 +AMAT,2002-11-18,15.329999923706055 +AMAT,2002-11-19,15.069999694824219 +AMAT,2002-11-20,15.859999656677246 +AMAT,2002-11-21,17.0 +AMAT,2002-11-22,16.850000381469727 +AMAT,2002-11-25,17.030000686645508 +AMAT,2002-11-26,16.559999465942383 +AMAT,2002-11-27,17.489999771118164 +AMAT,2002-11-29,17.049999237060547 +AMAT,2002-12-02,16.790000915527344 +AMAT,2002-12-03,15.970000267028809 +AMAT,2002-12-04,15.109999656677246 +AMAT,2002-12-05,14.890000343322754 +AMAT,2002-12-06,14.890000343322754 +AMAT,2002-12-09,13.699999809265137 +AMAT,2002-12-10,14.770000457763672 +AMAT,2002-12-11,14.569999694824219 +AMAT,2002-12-12,14.359999656677246 +AMAT,2002-12-13,13.5600004196167 +AMAT,2002-12-16,14.460000038146973 +AMAT,2002-12-17,13.859999656677246 +AMAT,2002-12-18,13.260000228881836 +AMAT,2002-12-19,13.529999732971191 +AMAT,2002-12-20,13.3100004196167 +AMAT,2002-12-23,13.9399995803833 +AMAT,2002-12-24,13.869999885559082 +AMAT,2002-12-26,13.8100004196167 +AMAT,2002-12-27,13.520000457763672 +AMAT,2002-12-30,13.289999961853027 +AMAT,2002-12-31,13.029999732971191 +AMAT,2003-01-02,13.979999542236328 +AMAT,2003-01-03,14.529999732971191 +AMAT,2003-01-06,15.40999984741211 +AMAT,2003-01-07,15.300000190734863 +AMAT,2003-01-08,14.630000114440918 +AMAT,2003-01-09,15.039999961853027 +AMAT,2003-01-10,15.699999809265137 +AMAT,2003-01-13,15.399999618530273 +AMAT,2003-01-14,15.359999656677246 +AMAT,2003-01-15,14.449999809265137 +AMAT,2003-01-16,14.34000015258789 +AMAT,2003-01-17,13.529999732971191 +AMAT,2003-01-21,13.520000457763672 +AMAT,2003-01-22,13.779999732971191 +AMAT,2003-01-23,14.0600004196167 +AMAT,2003-01-24,13.270000457763672 +AMAT,2003-01-27,13.279999732971191 +AMAT,2003-01-28,13.239999771118164 +AMAT,2003-01-29,13.600000381469727 +AMAT,2003-01-30,12.949999809265137 +AMAT,2003-01-31,11.970000267028809 +AMAT,2003-02-03,12.020000457763672 +AMAT,2003-02-04,12.180000305175781 +AMAT,2003-02-05,12.020000457763672 +AMAT,2003-02-06,12.0 +AMAT,2003-02-07,11.8100004196167 +AMAT,2003-02-10,12.050000190734863 +AMAT,2003-02-11,11.9399995803833 +AMAT,2003-02-12,11.8100004196167 +AMAT,2003-02-13,11.8100004196167 +AMAT,2003-02-14,12.399999618530273 +AMAT,2003-02-18,12.739999771118164 +AMAT,2003-02-19,12.40999984741211 +AMAT,2003-02-20,12.779999732971191 +AMAT,2003-02-21,12.800000190734863 +AMAT,2003-02-24,12.819999694824219 +AMAT,2003-02-25,12.649999618530273 +AMAT,2003-02-26,12.319999694824219 +AMAT,2003-02-27,12.579999923706055 +AMAT,2003-02-28,12.979999542236328 +AMAT,2003-03-03,12.640000343322754 +AMAT,2003-03-04,12.25 +AMAT,2003-03-05,12.239999771118164 +AMAT,2003-03-06,12.050000190734863 +AMAT,2003-03-07,11.960000038146973 +AMAT,2003-03-10,11.600000381469727 +AMAT,2003-03-11,11.609999656677246 +AMAT,2003-03-12,11.75 +AMAT,2003-03-13,12.65999984741211 +AMAT,2003-03-14,12.369999885559082 +AMAT,2003-03-17,13.119999885559082 +AMAT,2003-03-18,13.539999961853027 +AMAT,2003-03-19,13.539999961853027 +AMAT,2003-03-20,13.90999984741211 +AMAT,2003-03-21,14.229999542236328 +AMAT,2003-03-24,13.5600004196167 +AMAT,2003-03-25,13.609999656677246 +AMAT,2003-03-26,13.710000038146973 +AMAT,2003-03-27,13.5 +AMAT,2003-03-28,13.229999542236328 +AMAT,2003-03-31,12.579999923706055 +AMAT,2003-04-01,12.760000228881836 +AMAT,2003-04-02,13.59000015258789 +AMAT,2003-04-03,13.739999771118164 +AMAT,2003-04-04,13.520000457763672 +AMAT,2003-04-07,13.880000114440918 +AMAT,2003-04-08,13.40999984741211 +AMAT,2003-04-09,13.09000015258789 +AMAT,2003-04-10,13.239999771118164 +AMAT,2003-04-11,13.029999732971191 +AMAT,2003-04-14,13.479999542236328 +AMAT,2003-04-15,13.40999984741211 +AMAT,2003-04-16,14.029999732971191 +AMAT,2003-04-17,14.800000190734863 +AMAT,2003-04-21,14.989999771118164 +AMAT,2003-04-22,15.8100004196167 +AMAT,2003-04-23,15.569999694824219 +AMAT,2003-04-24,15.050000190734863 +AMAT,2003-04-25,14.1899995803833 +AMAT,2003-04-28,14.460000038146973 +AMAT,2003-04-29,14.890000343322754 +AMAT,2003-04-30,14.619999885559082 +AMAT,2003-05-01,14.75 +AMAT,2003-05-02,15.149999618530273 +AMAT,2003-05-05,15.079999923706055 +AMAT,2003-05-06,15.460000038146973 +AMAT,2003-05-07,15.149999618530273 +AMAT,2003-05-08,14.59000015258789 +AMAT,2003-05-09,15.079999923706055 +AMAT,2003-05-12,15.720000267028809 +AMAT,2003-05-13,15.5600004196167 +AMAT,2003-05-14,14.970000267028809 +AMAT,2003-05-15,14.890000343322754 +AMAT,2003-05-16,14.3100004196167 +AMAT,2003-05-19,13.75 +AMAT,2003-05-20,13.760000228881836 +AMAT,2003-05-21,13.65999984741211 +AMAT,2003-05-22,13.880000114440918 +AMAT,2003-05-23,13.84000015258789 +AMAT,2003-05-27,14.6899995803833 +AMAT,2003-05-28,14.770000457763672 +AMAT,2003-05-29,14.819999694824219 +AMAT,2003-05-30,15.5600004196167 +AMAT,2003-06-02,15.289999961853027 +AMAT,2003-06-03,15.829999923706055 +AMAT,2003-06-04,16.65999984741211 +AMAT,2003-06-05,16.8700008392334 +AMAT,2003-06-06,16.290000915527344 +AMAT,2003-06-09,15.819999694824219 +AMAT,2003-06-10,15.829999923706055 +AMAT,2003-06-11,15.760000228881836 +AMAT,2003-06-12,15.619999885559082 +AMAT,2003-06-13,15.229999542236328 +AMAT,2003-06-16,15.680000305175781 +AMAT,2003-06-17,15.770000457763672 +AMAT,2003-06-18,16.100000381469727 +AMAT,2003-06-19,15.979999542236328 +AMAT,2003-06-20,15.779999732971191 +AMAT,2003-06-23,15.59000015258789 +AMAT,2003-06-24,15.329999923706055 +AMAT,2003-06-25,15.40999984741211 +AMAT,2003-06-26,15.930000305175781 +AMAT,2003-06-27,16.020000457763672 +AMAT,2003-06-30,15.84000015258789 +AMAT,2003-07-01,16.18000030517578 +AMAT,2003-07-02,16.270000457763672 +AMAT,2003-07-03,16.010000228881836 +AMAT,2003-07-07,17.6299991607666 +AMAT,2003-07-08,17.799999237060547 +AMAT,2003-07-09,17.649999618530273 +AMAT,2003-07-10,17.440000534057617 +AMAT,2003-07-11,17.389999389648438 +AMAT,2003-07-14,18.139999389648438 +AMAT,2003-07-15,18.670000076293945 +AMAT,2003-07-16,19.219999313354492 +AMAT,2003-07-17,18.309999465942383 +AMAT,2003-07-18,18.18000030517578 +AMAT,2003-07-21,17.8700008392334 +AMAT,2003-07-22,18.760000228881836 +AMAT,2003-07-23,19.299999237060547 +AMAT,2003-07-24,18.899999618530273 +AMAT,2003-07-25,19.299999237060547 +AMAT,2003-07-28,19.709999084472656 +AMAT,2003-07-29,19.360000610351562 +AMAT,2003-07-30,19.219999313354492 +AMAT,2003-07-31,19.459999084472656 +AMAT,2003-08-01,19.559999465942383 +AMAT,2003-08-04,19.770000457763672 +AMAT,2003-08-05,18.8700008392334 +AMAT,2003-08-06,18.549999237060547 +AMAT,2003-08-07,18.780000686645508 +AMAT,2003-08-08,17.8799991607666 +AMAT,2003-08-11,18.34000015258789 +AMAT,2003-08-12,18.450000762939453 +AMAT,2003-08-13,19.06999969482422 +AMAT,2003-08-14,19.170000076293945 +AMAT,2003-08-15,18.950000762939453 +AMAT,2003-08-18,19.739999771118164 +AMAT,2003-08-19,20.079999923706055 +AMAT,2003-08-20,20.040000915527344 +AMAT,2003-08-21,20.729999542236328 +AMAT,2003-08-22,21.299999237060547 +AMAT,2003-08-25,21.200000762939453 +AMAT,2003-08-26,20.950000762939453 +AMAT,2003-08-27,21.649999618530273 +AMAT,2003-08-28,21.56999969482422 +AMAT,2003-08-29,21.6299991607666 +AMAT,2003-09-02,21.290000915527344 +AMAT,2003-09-03,20.959999084472656 +AMAT,2003-09-04,21.219999313354492 +AMAT,2003-09-05,21.34000015258789 +AMAT,2003-09-08,22.219999313354492 +AMAT,2003-09-09,22.06999969482422 +AMAT,2003-09-10,20.700000762939453 +AMAT,2003-09-11,21.110000610351562 +AMAT,2003-09-12,20.969999313354492 +AMAT,2003-09-15,20.579999923706055 +AMAT,2003-09-16,21.3799991607666 +AMAT,2003-09-17,21.1200008392334 +AMAT,2003-09-18,20.790000915527344 +AMAT,2003-09-19,20.479999542236328 +AMAT,2003-09-22,19.670000076293945 +AMAT,2003-09-23,19.690000534057617 +AMAT,2003-09-24,18.479999542236328 +AMAT,2003-09-25,18.670000076293945 +AMAT,2003-09-26,18.420000076293945 +AMAT,2003-09-29,18.920000076293945 +AMAT,2003-09-30,18.1299991607666 +AMAT,2003-10-01,18.559999465942383 +AMAT,2003-10-02,18.549999237060547 +AMAT,2003-10-03,19.459999084472656 +AMAT,2003-10-06,19.309999465942383 +AMAT,2003-10-07,19.8799991607666 +AMAT,2003-10-08,20.1299991607666 +AMAT,2003-10-09,20.549999237060547 +AMAT,2003-10-10,20.75 +AMAT,2003-10-13,21.0 +AMAT,2003-10-14,20.899999618530273 +AMAT,2003-10-15,21.600000381469727 +AMAT,2003-10-16,21.8700008392334 +AMAT,2003-10-17,21.1200008392334 +AMAT,2003-10-20,21.600000381469727 +AMAT,2003-10-21,21.8700008392334 +AMAT,2003-10-22,21.329999923706055 +AMAT,2003-10-23,20.649999618530273 +AMAT,2003-10-24,20.649999618530273 +AMAT,2003-10-27,20.719999313354492 +AMAT,2003-10-28,22.549999237060547 +AMAT,2003-10-29,22.579999923706055 +AMAT,2003-10-30,23.239999771118164 +AMAT,2003-10-31,23.329999923706055 +AMAT,2003-11-03,24.559999465942383 +AMAT,2003-11-04,24.899999618530273 +AMAT,2003-11-05,24.950000762939453 +AMAT,2003-11-06,25.610000610351562 +AMAT,2003-11-07,25.25 +AMAT,2003-11-10,24.40999984741211 +AMAT,2003-11-11,24.899999618530273 +AMAT,2003-11-12,25.440000534057617 +AMAT,2003-11-13,24.739999771118164 +AMAT,2003-11-14,23.479999542236328 +AMAT,2003-11-17,23.739999771118164 +AMAT,2003-11-18,23.030000686645508 +AMAT,2003-11-19,23.43000030517578 +AMAT,2003-11-20,22.850000381469727 +AMAT,2003-11-21,22.959999084472656 +AMAT,2003-11-24,23.790000915527344 +AMAT,2003-11-25,24.020000457763672 +AMAT,2003-11-26,23.739999771118164 +AMAT,2003-11-28,24.239999771118164 +AMAT,2003-12-01,24.209999084472656 +AMAT,2003-12-02,24.059999465942383 +AMAT,2003-12-03,23.739999771118164 +AMAT,2003-12-04,23.219999313354492 +AMAT,2003-12-05,22.34000015258789 +AMAT,2003-12-08,22.450000762939453 +AMAT,2003-12-09,21.360000610351562 +AMAT,2003-12-10,21.649999618530273 +AMAT,2003-12-11,22.260000228881836 +AMAT,2003-12-12,22.420000076293945 +AMAT,2003-12-15,21.6299991607666 +AMAT,2003-12-16,21.31999969482422 +AMAT,2003-12-17,21.0 +AMAT,2003-12-18,21.84000015258789 +AMAT,2003-12-19,21.860000610351562 +AMAT,2003-12-22,22.0 +AMAT,2003-12-23,22.329999923706055 +AMAT,2003-12-24,22.25 +AMAT,2003-12-26,22.170000076293945 +AMAT,2003-12-29,22.719999313354492 +AMAT,2003-12-30,22.489999771118164 +AMAT,2003-12-31,22.440000534057617 +AMAT,2004-01-02,22.100000381469727 +AMAT,2004-01-05,23.520000457763672 +AMAT,2004-01-06,23.920000076293945 +AMAT,2004-01-07,23.84000015258789 +AMAT,2004-01-08,24.280000686645508 +AMAT,2004-01-09,24.260000228881836 +AMAT,2004-01-12,24.6299991607666 +AMAT,2004-01-13,23.850000381469727 +AMAT,2004-01-14,23.389999389648438 +AMAT,2004-01-15,24.010000228881836 +AMAT,2004-01-16,24.40999984741211 +AMAT,2004-01-20,24.350000381469727 +AMAT,2004-01-21,23.989999771118164 +AMAT,2004-01-22,23.549999237060547 +AMAT,2004-01-23,22.520000457763672 +AMAT,2004-01-26,22.950000762939453 +AMAT,2004-01-27,22.030000686645508 +AMAT,2004-01-28,21.40999984741211 +AMAT,2004-01-29,21.510000228881836 +AMAT,2004-01-30,21.690000534057617 +AMAT,2004-02-02,21.59000015258789 +AMAT,2004-02-03,21.68000030517578 +AMAT,2004-02-04,21.3799991607666 +AMAT,2004-02-05,21.360000610351562 +AMAT,2004-02-06,22.3799991607666 +AMAT,2004-02-09,22.049999237060547 +AMAT,2004-02-10,22.030000686645508 +AMAT,2004-02-11,22.299999237060547 +AMAT,2004-02-12,22.049999237060547 +AMAT,2004-02-13,21.770000457763672 +AMAT,2004-02-17,21.940000534057617 +AMAT,2004-02-18,22.309999465942383 +AMAT,2004-02-19,22.1299991607666 +AMAT,2004-02-20,21.75 +AMAT,2004-02-23,21.209999084472656 +AMAT,2004-02-24,21.239999771118164 +AMAT,2004-02-25,21.75 +AMAT,2004-02-26,21.709999084472656 +AMAT,2004-02-27,21.25 +AMAT,2004-03-01,21.760000228881836 +AMAT,2004-03-02,21.670000076293945 +AMAT,2004-03-03,21.190000534057617 +AMAT,2004-03-04,21.559999465942383 +AMAT,2004-03-05,21.420000076293945 +AMAT,2004-03-08,20.719999313354492 +AMAT,2004-03-09,21.010000228881836 +AMAT,2004-03-10,21.010000228881836 +AMAT,2004-03-11,20.84000015258789 +AMAT,2004-03-12,21.299999237060547 +AMAT,2004-03-15,20.729999542236328 +AMAT,2004-03-16,21.139999389648438 +AMAT,2004-03-17,21.31999969482422 +AMAT,2004-03-18,21.1299991607666 +AMAT,2004-03-19,20.34000015258789 +AMAT,2004-03-22,20.200000762939453 +AMAT,2004-03-23,20.360000610351562 +AMAT,2004-03-24,20.770000457763672 +AMAT,2004-03-25,21.729999542236328 +AMAT,2004-03-26,21.43000030517578 +AMAT,2004-03-29,21.489999771118164 +AMAT,2004-03-30,21.389999389648438 +AMAT,2004-03-31,21.329999923706055 +AMAT,2004-04-01,21.719999313354492 +AMAT,2004-04-02,22.549999237060547 +AMAT,2004-04-05,22.65999984741211 +AMAT,2004-04-06,22.329999923706055 +AMAT,2004-04-07,22.15999984741211 +AMAT,2004-04-08,22.520000457763672 +AMAT,2004-04-12,22.84000015258789 +AMAT,2004-04-13,22.5 +AMAT,2004-04-14,22.399999618530273 +AMAT,2004-04-15,21.469999313354492 +AMAT,2004-04-16,20.799999237060547 +AMAT,2004-04-19,21.170000076293945 +AMAT,2004-04-20,20.219999313354492 +AMAT,2004-04-21,20.229999542236328 +AMAT,2004-04-22,19.729999542236328 +AMAT,2004-04-23,19.979999542236328 +AMAT,2004-04-26,19.440000534057617 +AMAT,2004-04-27,19.270000457763672 +AMAT,2004-04-28,18.940000534057617 +AMAT,2004-04-29,18.43000030517578 +AMAT,2004-04-30,18.270000457763672 +AMAT,2004-05-03,18.1200008392334 +AMAT,2004-05-04,18.649999618530273 +AMAT,2004-05-05,18.579999923706055 +AMAT,2004-05-06,18.6299991607666 +AMAT,2004-05-07,18.670000076293945 +AMAT,2004-05-10,19.09000015258789 +AMAT,2004-05-11,19.610000610351562 +AMAT,2004-05-12,19.350000381469727 +AMAT,2004-05-13,18.90999984741211 +AMAT,2004-05-14,18.540000915527344 +AMAT,2004-05-17,18.450000762939453 +AMAT,2004-05-18,18.850000381469727 +AMAT,2004-05-19,18.639999389648438 +AMAT,2004-05-20,18.290000915527344 +AMAT,2004-05-21,18.3799991607666 +AMAT,2004-05-24,18.719999313354492 +AMAT,2004-05-25,19.219999313354492 +AMAT,2004-05-26,19.450000762939453 +AMAT,2004-05-27,19.600000381469727 +AMAT,2004-05-28,19.969999313354492 +AMAT,2004-06-01,19.68000030517578 +AMAT,2004-06-02,19.049999237060547 +AMAT,2004-06-03,18.579999923706055 +AMAT,2004-06-04,18.760000228881836 +AMAT,2004-06-07,19.420000076293945 +AMAT,2004-06-08,19.110000610351562 +AMAT,2004-06-09,18.68000030517578 +AMAT,2004-06-10,18.920000076293945 +AMAT,2004-06-14,18.670000076293945 +AMAT,2004-06-15,18.93000030517578 +AMAT,2004-06-16,18.68000030517578 +AMAT,2004-06-17,18.350000381469727 +AMAT,2004-06-18,18.139999389648438 +AMAT,2004-06-21,18.030000686645508 +AMAT,2004-06-22,18.549999237060547 +AMAT,2004-06-23,18.969999313354492 +AMAT,2004-06-24,18.8700008392334 +AMAT,2004-06-25,19.270000457763672 +AMAT,2004-06-28,18.850000381469727 +AMAT,2004-06-29,19.6299991607666 +AMAT,2004-06-30,19.6200008392334 +AMAT,2004-07-01,19.0 +AMAT,2004-07-02,18.5 +AMAT,2004-07-06,18.010000228881836 +AMAT,2004-07-07,18.170000076293945 +AMAT,2004-07-08,18.3799991607666 +AMAT,2004-07-09,18.65999984741211 +AMAT,2004-07-12,18.18000030517578 +AMAT,2004-07-13,17.93000030517578 +AMAT,2004-07-14,16.81999969482422 +AMAT,2004-07-15,16.780000686645508 +AMAT,2004-07-16,16.649999618530273 +AMAT,2004-07-19,16.770000457763672 +AMAT,2004-07-20,17.260000228881836 +AMAT,2004-07-21,16.6200008392334 +AMAT,2004-07-22,16.93000030517578 +AMAT,2004-07-23,16.360000610351562 +AMAT,2004-07-26,16.200000762939453 +AMAT,2004-07-27,16.18000030517578 +AMAT,2004-07-28,15.859999656677246 +AMAT,2004-07-29,16.459999084472656 +AMAT,2004-07-30,16.969999313354492 +AMAT,2004-08-02,17.059999465942383 +AMAT,2004-08-03,16.450000762939453 +AMAT,2004-08-04,17.0 +AMAT,2004-08-05,16.799999237060547 +AMAT,2004-08-06,16.329999923706055 +AMAT,2004-08-09,16.510000228881836 +AMAT,2004-08-10,16.899999618530273 +AMAT,2004-08-11,16.260000228881836 +AMAT,2004-08-12,15.609999656677246 +AMAT,2004-08-13,15.640000343322754 +AMAT,2004-08-16,15.640000343322754 +AMAT,2004-08-17,16.06999969482422 +AMAT,2004-08-18,16.15999984741211 +AMAT,2004-08-19,15.880000114440918 +AMAT,2004-08-20,16.020000457763672 +AMAT,2004-08-23,16.219999313354492 +AMAT,2004-08-24,15.930000305175781 +AMAT,2004-08-25,16.260000228881836 +AMAT,2004-08-26,15.979999542236328 +AMAT,2004-08-27,16.360000610351562 +AMAT,2004-08-30,15.989999771118164 +AMAT,2004-08-31,15.890000343322754 +AMAT,2004-09-01,16.049999237060547 +AMAT,2004-09-02,16.329999923706055 +AMAT,2004-09-03,15.699999809265137 +AMAT,2004-09-07,15.6899995803833 +AMAT,2004-09-08,15.789999961853027 +AMAT,2004-09-09,16.389999389648438 +AMAT,2004-09-10,16.899999618530273 +AMAT,2004-09-13,17.020000457763672 +AMAT,2004-09-14,17.219999313354492 +AMAT,2004-09-15,16.770000457763672 +AMAT,2004-09-16,16.780000686645508 +AMAT,2004-09-17,16.899999618530273 +AMAT,2004-09-20,17.59000015258789 +AMAT,2004-09-21,17.6299991607666 +AMAT,2004-09-22,17.110000610351562 +AMAT,2004-09-23,17.15999984741211 +AMAT,2004-09-24,16.649999618530273 +AMAT,2004-09-27,16.40999984741211 +AMAT,2004-09-28,16.209999084472656 +AMAT,2004-09-29,16.3799991607666 +AMAT,2004-09-30,16.489999771118164 +AMAT,2004-10-01,17.299999237060547 +AMAT,2004-10-04,17.15999984741211 +AMAT,2004-10-05,17.329999923706055 +AMAT,2004-10-06,17.239999771118164 +AMAT,2004-10-07,17.15999984741211 +AMAT,2004-10-08,16.209999084472656 +AMAT,2004-10-11,16.290000915527344 +AMAT,2004-10-12,16.15999984741211 +AMAT,2004-10-13,16.389999389648438 +AMAT,2004-10-14,15.699999809265137 +AMAT,2004-10-15,15.699999809265137 +AMAT,2004-10-18,15.859999656677246 +AMAT,2004-10-19,15.890000343322754 +AMAT,2004-10-20,16.1200008392334 +AMAT,2004-10-21,16.3799991607666 +AMAT,2004-10-22,15.960000038146973 +AMAT,2004-10-25,15.880000114440918 +AMAT,2004-10-26,15.6899995803833 +AMAT,2004-10-27,16.139999389648438 +AMAT,2004-10-28,16.200000762939453 +AMAT,2004-10-29,16.100000381469727 +AMAT,2004-11-01,15.989999771118164 +AMAT,2004-11-02,16.25 +AMAT,2004-11-03,16.1200008392334 +AMAT,2004-11-04,16.239999771118164 +AMAT,2004-11-05,16.280000686645508 +AMAT,2004-11-08,16.389999389648438 +AMAT,2004-11-09,16.3700008392334 +AMAT,2004-11-10,15.960000038146973 +AMAT,2004-11-11,16.079999923706055 +AMAT,2004-11-12,16.170000076293945 +AMAT,2004-11-15,16.780000686645508 +AMAT,2004-11-16,16.760000228881836 +AMAT,2004-11-17,17.34000015258789 +AMAT,2004-11-18,17.649999618530273 +AMAT,2004-11-19,16.989999771118164 +AMAT,2004-11-22,17.100000381469727 +AMAT,2004-11-23,16.899999618530273 +AMAT,2004-11-24,16.959999084472656 +AMAT,2004-11-26,16.989999771118164 +AMAT,2004-11-29,16.940000534057617 +AMAT,2004-11-30,16.639999389648438 +AMAT,2004-12-01,17.719999313354492 +AMAT,2004-12-02,17.5 +AMAT,2004-12-03,17.889999389648438 +AMAT,2004-12-06,17.860000610351562 +AMAT,2004-12-07,17.559999465942383 +AMAT,2004-12-08,17.270000457763672 +AMAT,2004-12-09,17.149999618530273 +AMAT,2004-12-10,17.030000686645508 +AMAT,2004-12-13,17.15999984741211 +AMAT,2004-12-14,17.420000076293945 +AMAT,2004-12-15,17.459999084472656 +AMAT,2004-12-16,17.06999969482422 +AMAT,2004-12-17,16.84000015258789 +AMAT,2004-12-20,16.760000228881836 +AMAT,2004-12-21,16.860000610351562 +AMAT,2004-12-22,16.989999771118164 +AMAT,2004-12-23,17.030000686645508 +AMAT,2004-12-27,16.809999465942383 +AMAT,2004-12-28,16.920000076293945 +AMAT,2004-12-29,17.030000686645508 +AMAT,2004-12-30,17.040000915527344 +AMAT,2004-12-31,17.100000381469727 +AMAT,2005-01-03,16.81999969482422 +AMAT,2005-01-04,16.5 +AMAT,2005-01-05,16.219999313354492 +AMAT,2005-01-06,16.100000381469727 +AMAT,2005-01-07,16.149999618530273 +AMAT,2005-01-10,16.170000076293945 +AMAT,2005-01-11,16.149999618530273 +AMAT,2005-01-12,16.530000686645508 +AMAT,2005-01-13,16.25 +AMAT,2005-01-14,16.530000686645508 +AMAT,2005-01-18,16.530000686645508 +AMAT,2005-01-19,16.010000228881836 +AMAT,2005-01-20,15.90999984741211 +AMAT,2005-01-21,15.59000015258789 +AMAT,2005-01-24,15.170000076293945 +AMAT,2005-01-25,15.649999618530273 +AMAT,2005-01-26,16.1200008392334 +AMAT,2005-01-27,16.479999542236328 +AMAT,2005-01-28,16.040000915527344 +AMAT,2005-01-31,15.899999618530273 +AMAT,2005-02-01,16.399999618530273 +AMAT,2005-02-02,16.260000228881836 +AMAT,2005-02-03,16.15999984741211 +AMAT,2005-02-04,16.790000915527344 +AMAT,2005-02-07,16.719999313354492 +AMAT,2005-02-08,16.8700008392334 +AMAT,2005-02-09,16.510000228881836 +AMAT,2005-02-10,16.65999984741211 +AMAT,2005-02-11,17.139999389648438 +AMAT,2005-02-14,17.1299991607666 +AMAT,2005-02-15,17.489999771118164 +AMAT,2005-02-16,17.5 +AMAT,2005-02-17,17.329999923706055 +AMAT,2005-02-18,17.399999618530273 +AMAT,2005-02-22,17.459999084472656 +AMAT,2005-02-23,17.25 +AMAT,2005-02-24,17.579999923706055 +AMAT,2005-02-25,17.920000076293945 +AMAT,2005-02-28,17.450000762939453 +AMAT,2005-03-01,17.670000076293945 +AMAT,2005-03-02,17.219999313354492 +AMAT,2005-03-03,17.100000381469727 +AMAT,2005-03-04,16.8799991607666 +AMAT,2005-03-07,17.149999618530273 +AMAT,2005-03-08,16.81999969482422 +AMAT,2005-03-09,16.65999984741211 +AMAT,2005-03-10,16.829999923706055 +AMAT,2005-03-11,16.399999618530273 +AMAT,2005-03-14,16.530000686645508 +AMAT,2005-03-15,16.200000762939453 +AMAT,2005-03-16,16.030000686645508 +AMAT,2005-03-17,16.170000076293945 +AMAT,2005-03-18,15.989999771118164 +AMAT,2005-03-21,16.010000228881836 +AMAT,2005-03-22,15.8100004196167 +AMAT,2005-03-23,16.209999084472656 +AMAT,2005-03-24,16.6299991607666 +AMAT,2005-03-28,16.450000762939453 +AMAT,2005-03-29,16.309999465942383 +AMAT,2005-03-30,16.639999389648438 +AMAT,2005-03-31,16.25 +AMAT,2005-04-01,16.010000228881836 +AMAT,2005-04-04,16.049999237060547 +AMAT,2005-04-05,16.020000457763672 +AMAT,2005-04-06,16.0 +AMAT,2005-04-07,16.149999618530273 +AMAT,2005-04-08,16.06999969482422 +AMAT,2005-04-11,16.0 +AMAT,2005-04-12,15.920000076293945 +AMAT,2005-04-13,15.449999809265137 +AMAT,2005-04-14,15.260000228881836 +AMAT,2005-04-15,14.5 +AMAT,2005-04-18,14.859999656677246 +AMAT,2005-04-19,15.0 +AMAT,2005-04-20,14.760000228881836 +AMAT,2005-04-21,15.130000114440918 +AMAT,2005-04-22,14.960000038146973 +AMAT,2005-04-25,14.989999771118164 +AMAT,2005-04-26,15.0 +AMAT,2005-04-27,14.930000305175781 +AMAT,2005-04-28,14.880000114440918 +AMAT,2005-04-29,14.869999885559082 +AMAT,2005-05-02,15.079999923706055 +AMAT,2005-05-03,15.09000015258789 +AMAT,2005-05-04,15.40999984741211 +AMAT,2005-05-05,15.470000267028809 +AMAT,2005-05-06,15.630000114440918 +AMAT,2005-05-09,15.680000305175781 +AMAT,2005-05-10,15.8100004196167 +AMAT,2005-05-11,15.75 +AMAT,2005-05-12,15.6899995803833 +AMAT,2005-05-13,16.15999984741211 +AMAT,2005-05-16,16.06999969482422 +AMAT,2005-05-17,16.040000915527344 +AMAT,2005-05-18,15.9399995803833 +AMAT,2005-05-19,15.720000267028809 +AMAT,2005-05-20,15.850000381469727 +AMAT,2005-05-23,16.030000686645508 +AMAT,2005-05-24,16.479999542236328 +AMAT,2005-05-25,16.399999618530273 +AMAT,2005-05-26,16.690000534057617 +AMAT,2005-05-27,16.649999618530273 +AMAT,2005-05-31,16.420000076293945 +AMAT,2005-06-01,16.6200008392334 +AMAT,2005-06-02,16.860000610351562 +AMAT,2005-06-03,16.8700008392334 +AMAT,2005-06-06,16.81999969482422 +AMAT,2005-06-07,16.579999923706055 +AMAT,2005-06-08,16.889999389648438 +AMAT,2005-06-09,17.399999618530273 +AMAT,2005-06-10,17.149999618530273 +AMAT,2005-06-13,16.979999542236328 +AMAT,2005-06-14,16.899999618530273 +AMAT,2005-06-15,16.8799991607666 +AMAT,2005-06-16,16.8700008392334 +AMAT,2005-06-17,16.899999618530273 +AMAT,2005-06-20,16.670000076293945 +AMAT,2005-06-21,16.690000534057617 +AMAT,2005-06-22,16.889999389648438 +AMAT,2005-06-23,16.90999984741211 +AMAT,2005-06-24,16.450000762939453 +AMAT,2005-06-27,16.229999542236328 +AMAT,2005-06-28,16.309999465942383 +AMAT,2005-06-29,16.200000762939453 +AMAT,2005-06-30,16.18000030517578 +AMAT,2005-07-01,16.139999389648438 +AMAT,2005-07-05,16.270000457763672 +AMAT,2005-07-06,16.1200008392334 +AMAT,2005-07-07,16.34000015258789 +AMAT,2005-07-08,16.65999984741211 +AMAT,2005-07-11,17.200000762939453 +AMAT,2005-07-12,17.100000381469727 +AMAT,2005-07-13,17.1299991607666 +AMAT,2005-07-14,17.389999389648438 +AMAT,2005-07-15,17.350000381469727 +AMAT,2005-07-18,17.219999313354492 +AMAT,2005-07-19,17.690000534057617 +AMAT,2005-07-20,18.389999389648438 +AMAT,2005-07-21,18.190000534057617 +AMAT,2005-07-22,18.299999237060547 +AMAT,2005-07-25,18.18000030517578 +AMAT,2005-07-26,18.260000228881836 +AMAT,2005-07-27,18.110000610351562 +AMAT,2005-07-28,18.280000686645508 +AMAT,2005-07-29,18.479999542236328 +AMAT,2005-08-01,18.239999771118164 +AMAT,2005-08-02,18.579999923706055 +AMAT,2005-08-03,18.40999984741211 +AMAT,2005-08-04,17.950000762939453 +AMAT,2005-08-05,17.850000381469727 +AMAT,2005-08-08,17.6299991607666 +AMAT,2005-08-09,17.780000686645508 +AMAT,2005-08-10,17.399999618530273 +AMAT,2005-08-11,17.790000915527344 +AMAT,2005-08-12,17.420000076293945 +AMAT,2005-08-15,17.639999389648438 +AMAT,2005-08-16,17.170000076293945 +AMAT,2005-08-17,18.219999313354492 +AMAT,2005-08-18,18.1200008392334 +AMAT,2005-08-19,18.170000076293945 +AMAT,2005-08-22,18.520000457763672 +AMAT,2005-08-23,18.389999389648438 +AMAT,2005-08-24,18.020000457763672 +AMAT,2005-08-25,17.989999771118164 +AMAT,2005-08-26,17.959999084472656 +AMAT,2005-08-29,18.1200008392334 +AMAT,2005-08-30,18.100000381469727 +AMAT,2005-08-31,18.31999969482422 +AMAT,2005-09-01,17.729999542236328 +AMAT,2005-09-02,17.700000762939453 +AMAT,2005-09-06,17.780000686645508 +AMAT,2005-09-07,17.610000610351562 +AMAT,2005-09-08,17.770000457763672 +AMAT,2005-09-09,17.969999313354492 +AMAT,2005-09-12,17.780000686645508 +AMAT,2005-09-13,18.09000015258789 +AMAT,2005-09-14,17.829999923706055 +AMAT,2005-09-15,18.020000457763672 +AMAT,2005-09-16,17.920000076293945 +AMAT,2005-09-19,17.469999313354492 +AMAT,2005-09-20,17.079999923706055 +AMAT,2005-09-21,16.81999969482422 +AMAT,2005-09-22,16.899999618530273 +AMAT,2005-09-23,16.940000534057617 +AMAT,2005-09-26,16.8700008392334 +AMAT,2005-09-27,16.68000030517578 +AMAT,2005-09-28,16.719999313354492 +AMAT,2005-09-29,16.899999618530273 +AMAT,2005-09-30,16.959999084472656 +AMAT,2005-10-03,16.979999542236328 +AMAT,2005-10-04,16.920000076293945 +AMAT,2005-10-05,16.65999984741211 +AMAT,2005-10-06,16.670000076293945 +AMAT,2005-10-07,16.8799991607666 +AMAT,2005-10-10,16.850000381469727 +AMAT,2005-10-11,16.829999923706055 +AMAT,2005-10-12,16.950000762939453 +AMAT,2005-10-13,17.360000610351562 +AMAT,2005-10-14,17.329999923706055 +AMAT,2005-10-17,17.3700008392334 +AMAT,2005-10-18,17.229999542236328 +AMAT,2005-10-19,17.100000381469727 +AMAT,2005-10-20,17.0 +AMAT,2005-10-21,16.93000030517578 +AMAT,2005-10-24,17.049999237060547 +AMAT,2005-10-25,17.190000534057617 +AMAT,2005-10-26,16.93000030517578 +AMAT,2005-10-27,16.709999084472656 +AMAT,2005-10-28,16.360000610351562 +AMAT,2005-10-31,16.360000610351562 +AMAT,2005-11-01,16.030000686645508 +AMAT,2005-11-02,16.389999389648438 +AMAT,2005-11-03,16.889999389648438 +AMAT,2005-11-04,16.850000381469727 +AMAT,2005-11-07,17.1200008392334 +AMAT,2005-11-08,17.489999771118164 +AMAT,2005-11-09,17.920000076293945 +AMAT,2005-11-10,17.93000030517578 +AMAT,2005-11-11,17.959999084472656 +AMAT,2005-11-14,17.920000076293945 +AMAT,2005-11-15,17.739999771118164 +AMAT,2005-11-16,17.770000457763672 +AMAT,2005-11-17,17.34000015258789 +AMAT,2005-11-18,17.239999771118164 +AMAT,2005-11-21,17.40999984741211 +AMAT,2005-11-22,17.540000915527344 +AMAT,2005-11-23,17.950000762939453 +AMAT,2005-11-25,18.299999237060547 +AMAT,2005-11-28,18.100000381469727 +AMAT,2005-11-29,18.15999984741211 +AMAT,2005-11-30,18.110000610351562 +AMAT,2005-12-01,18.639999389648438 +AMAT,2005-12-02,18.829999923706055 +AMAT,2005-12-05,18.540000915527344 +AMAT,2005-12-06,18.950000762939453 +AMAT,2005-12-07,18.989999771118164 +AMAT,2005-12-08,18.729999542236328 +AMAT,2005-12-09,18.799999237060547 +AMAT,2005-12-12,19.110000610351562 +AMAT,2005-12-13,19.200000762939453 +AMAT,2005-12-14,18.989999771118164 +AMAT,2005-12-15,19.020000457763672 +AMAT,2005-12-16,18.93000030517578 +AMAT,2005-12-19,18.43000030517578 +AMAT,2005-12-20,18.299999237060547 +AMAT,2005-12-21,18.149999618530273 +AMAT,2005-12-22,18.329999923706055 +AMAT,2005-12-23,18.399999618530273 +AMAT,2005-12-27,18.190000534057617 +AMAT,2005-12-28,18.209999084472656 +AMAT,2005-12-29,18.059999465942383 +AMAT,2005-12-30,17.940000534057617 +AMAT,2006-01-03,18.329999923706055 +AMAT,2006-01-04,18.489999771118164 +AMAT,2006-01-05,18.700000762939453 +AMAT,2006-01-06,19.3700008392334 +AMAT,2006-01-09,19.520000457763672 +AMAT,2006-01-10,19.790000915527344 +AMAT,2006-01-11,20.649999618530273 +AMAT,2006-01-12,20.81999969482422 +AMAT,2006-01-13,20.149999618530273 +AMAT,2006-01-17,19.760000228881836 +AMAT,2006-01-18,19.739999771118164 +AMAT,2006-01-19,19.989999771118164 +AMAT,2006-01-20,19.06999969482422 +AMAT,2006-01-23,18.979999542236328 +AMAT,2006-01-24,18.979999542236328 +AMAT,2006-01-25,18.969999313354492 +AMAT,2006-01-26,19.729999542236328 +AMAT,2006-01-27,19.75 +AMAT,2006-01-30,19.579999923706055 +AMAT,2006-01-31,19.049999237060547 +AMAT,2006-02-01,19.329999923706055 +AMAT,2006-02-02,18.860000610351562 +AMAT,2006-02-03,18.68000030517578 +AMAT,2006-02-06,19.079999923706055 +AMAT,2006-02-07,19.5 +AMAT,2006-02-08,20.100000381469727 +AMAT,2006-02-09,20.079999923706055 +AMAT,2006-02-10,19.959999084472656 +AMAT,2006-02-13,19.860000610351562 +AMAT,2006-02-14,20.260000228881836 +AMAT,2006-02-15,20.459999084472656 +AMAT,2006-02-16,19.959999084472656 +AMAT,2006-02-17,19.719999313354492 +AMAT,2006-02-21,19.290000915527344 +AMAT,2006-02-22,19.229999542236328 +AMAT,2006-02-23,19.059999465942383 +AMAT,2006-02-24,18.799999237060547 +AMAT,2006-02-27,18.399999618530273 +AMAT,2006-02-28,18.31999969482422 +AMAT,2006-03-01,18.850000381469727 +AMAT,2006-03-02,19.020000457763672 +AMAT,2006-03-03,18.6200008392334 +AMAT,2006-03-06,18.559999465942383 +AMAT,2006-03-07,18.329999923706055 +AMAT,2006-03-08,17.8799991607666 +AMAT,2006-03-09,17.700000762939453 +AMAT,2006-03-10,17.790000915527344 +AMAT,2006-03-13,17.93000030517578 +AMAT,2006-03-14,18.360000610351562 +AMAT,2006-03-15,18.56999969482422 +AMAT,2006-03-16,17.700000762939453 +AMAT,2006-03-17,17.489999771118164 +AMAT,2006-03-20,17.489999771118164 +AMAT,2006-03-21,17.510000228881836 +AMAT,2006-03-22,17.670000076293945 +AMAT,2006-03-23,17.600000381469727 +AMAT,2006-03-24,17.940000534057617 +AMAT,2006-03-27,17.850000381469727 +AMAT,2006-03-28,17.40999984741211 +AMAT,2006-03-29,17.59000015258789 +AMAT,2006-03-30,17.770000457763672 +AMAT,2006-03-31,17.510000228881836 +AMAT,2006-04-03,17.799999237060547 +AMAT,2006-04-04,17.760000228881836 +AMAT,2006-04-05,18.260000228881836 +AMAT,2006-04-06,18.43000030517578 +AMAT,2006-04-07,18.040000915527344 +AMAT,2006-04-10,17.690000534057617 +AMAT,2006-04-11,17.510000228881836 +AMAT,2006-04-12,17.420000076293945 +AMAT,2006-04-13,18.110000610351562 +AMAT,2006-04-17,17.649999618530273 +AMAT,2006-04-18,18.139999389648438 +AMAT,2006-04-19,18.329999923706055 +AMAT,2006-04-20,18.579999923706055 +AMAT,2006-04-21,18.059999465942383 +AMAT,2006-04-24,17.889999389648438 +AMAT,2006-04-25,17.860000610351562 +AMAT,2006-04-26,17.90999984741211 +AMAT,2006-04-27,18.34000015258789 +AMAT,2006-04-28,17.950000762939453 +AMAT,2006-05-01,17.6200008392334 +AMAT,2006-05-02,17.690000534057617 +AMAT,2006-05-03,18.059999465942383 +AMAT,2006-05-04,18.549999237060547 +AMAT,2006-05-05,19.049999237060547 +AMAT,2006-05-08,18.90999984741211 +AMAT,2006-05-09,18.610000610351562 +AMAT,2006-05-10,18.190000534057617 +AMAT,2006-05-11,18.110000610351562 +AMAT,2006-05-12,18.09000015258789 +AMAT,2006-05-15,17.75 +AMAT,2006-05-16,17.850000381469727 +AMAT,2006-05-17,16.93000030517578 +AMAT,2006-05-18,16.780000686645508 +AMAT,2006-05-19,17.0 +AMAT,2006-05-22,16.8700008392334 +AMAT,2006-05-23,16.260000228881836 +AMAT,2006-05-24,16.799999237060547 +AMAT,2006-05-25,16.729999542236328 +AMAT,2006-05-26,16.90999984741211 +AMAT,2006-05-30,16.709999084472656 +AMAT,2006-05-31,16.90999984741211 +AMAT,2006-06-01,17.15999984741211 +AMAT,2006-06-02,17.040000915527344 +AMAT,2006-06-05,16.610000610351562 +AMAT,2006-06-06,16.510000228881836 +AMAT,2006-06-07,16.3700008392334 +AMAT,2006-06-08,16.610000610351562 +AMAT,2006-06-09,16.469999313354492 +AMAT,2006-06-12,16.229999542236328 +AMAT,2006-06-13,16.139999389648438 +AMAT,2006-06-14,16.440000534057617 +AMAT,2006-06-15,16.829999923706055 +AMAT,2006-06-16,16.299999237060547 +AMAT,2006-06-19,16.309999465942383 +AMAT,2006-06-20,16.450000762939453 +AMAT,2006-06-21,16.75 +AMAT,2006-06-22,16.549999237060547 +AMAT,2006-06-23,16.1299991607666 +AMAT,2006-06-26,16.219999313354492 +AMAT,2006-06-27,15.9399995803833 +AMAT,2006-06-28,16.06999969482422 +AMAT,2006-06-29,16.549999237060547 +AMAT,2006-06-30,16.280000686645508 +AMAT,2006-07-03,16.530000686645508 +AMAT,2006-07-05,16.209999084472656 +AMAT,2006-07-06,16.3799991607666 +AMAT,2006-07-07,16.079999923706055 +AMAT,2006-07-10,15.789999961853027 +AMAT,2006-07-11,16.139999389648438 +AMAT,2006-07-12,15.680000305175781 +AMAT,2006-07-13,15.460000038146973 +AMAT,2006-07-14,15.420000076293945 +AMAT,2006-07-17,15.460000038146973 +AMAT,2006-07-18,15.489999771118164 +AMAT,2006-07-19,15.850000381469727 +AMAT,2006-07-20,14.90999984741211 +AMAT,2006-07-21,14.760000228881836 +AMAT,2006-07-24,15.130000114440918 +AMAT,2006-07-25,15.09000015258789 +AMAT,2006-07-26,15.050000190734863 +AMAT,2006-07-27,15.100000381469727 +AMAT,2006-07-28,15.59000015258789 +AMAT,2006-07-31,15.760000228881836 +AMAT,2006-08-01,15.470000267028809 +AMAT,2006-08-02,15.59000015258789 +AMAT,2006-08-03,15.710000038146973 +AMAT,2006-08-04,15.5 +AMAT,2006-08-07,15.399999618530273 +AMAT,2006-08-08,15.25 +AMAT,2006-08-09,15.119999885559082 +AMAT,2006-08-10,15.430000305175781 +AMAT,2006-08-11,15.170000076293945 +AMAT,2006-08-14,15.399999618530273 +AMAT,2006-08-15,15.6899995803833 +AMAT,2006-08-16,15.710000038146973 +AMAT,2006-08-17,15.8100004196167 +AMAT,2006-08-18,15.770000457763672 +AMAT,2006-08-21,15.609999656677246 +AMAT,2006-08-22,15.59000015258789 +AMAT,2006-08-23,15.90999984741211 +AMAT,2006-08-24,16.100000381469727 +AMAT,2006-08-25,16.1299991607666 +AMAT,2006-08-28,16.329999923706055 +AMAT,2006-08-29,16.690000534057617 +AMAT,2006-08-30,16.950000762939453 +AMAT,2006-08-31,16.899999618530273 +AMAT,2006-09-01,16.84000015258789 +AMAT,2006-09-05,16.809999465942383 +AMAT,2006-09-06,16.43000030517578 +AMAT,2006-09-07,16.40999984741211 +AMAT,2006-09-08,16.530000686645508 +AMAT,2006-09-11,16.43000030517578 +AMAT,2006-09-12,17.440000534057617 +AMAT,2006-09-13,17.34000015258789 +AMAT,2006-09-14,17.280000686645508 +AMAT,2006-09-15,17.200000762939453 +AMAT,2006-09-18,17.780000686645508 +AMAT,2006-09-19,17.450000762939453 +AMAT,2006-09-20,17.270000457763672 +AMAT,2006-09-21,16.940000534057617 +AMAT,2006-09-22,16.84000015258789 +AMAT,2006-09-25,17.350000381469727 +AMAT,2006-09-26,17.559999465942383 +AMAT,2006-09-27,17.540000915527344 +AMAT,2006-09-28,17.729999542236328 +AMAT,2006-09-29,17.729999542236328 +AMAT,2006-10-02,17.610000610351562 +AMAT,2006-10-03,17.68000030517578 +AMAT,2006-10-04,18.09000015258789 +AMAT,2006-10-05,18.079999923706055 +AMAT,2006-10-06,18.299999237060547 +AMAT,2006-10-09,18.469999313354492 +AMAT,2006-10-10,18.579999923706055 +AMAT,2006-10-11,18.6200008392334 +AMAT,2006-10-12,18.700000762939453 +AMAT,2006-10-13,19.020000457763672 +AMAT,2006-10-16,18.979999542236328 +AMAT,2006-10-17,18.68000030517578 +AMAT,2006-10-18,17.81999969482422 +AMAT,2006-10-19,17.350000381469727 +AMAT,2006-10-20,17.25 +AMAT,2006-10-23,17.40999984741211 +AMAT,2006-10-24,17.040000915527344 +AMAT,2006-10-25,17.219999313354492 +AMAT,2006-10-26,17.68000030517578 +AMAT,2006-10-27,17.260000228881836 +AMAT,2006-10-30,17.350000381469727 +AMAT,2006-10-31,17.389999389648438 +AMAT,2006-11-01,17.25 +AMAT,2006-11-02,17.100000381469727 +AMAT,2006-11-03,17.079999923706055 +AMAT,2006-11-06,17.290000915527344 +AMAT,2006-11-07,17.799999237060547 +AMAT,2006-11-08,17.850000381469727 +AMAT,2006-11-09,17.420000076293945 +AMAT,2006-11-10,17.6200008392334 +AMAT,2006-11-13,18.100000381469727 +AMAT,2006-11-14,18.5 +AMAT,2006-11-15,18.649999618530273 +AMAT,2006-11-16,17.979999542236328 +AMAT,2006-11-17,18.1200008392334 +AMAT,2006-11-20,18.239999771118164 +AMAT,2006-11-21,18.209999084472656 +AMAT,2006-11-22,18.389999389648438 +AMAT,2006-11-24,18.520000457763672 +AMAT,2006-11-27,17.979999542236328 +AMAT,2006-11-28,18.1299991607666 +AMAT,2006-11-29,18.149999618530273 +AMAT,2006-11-30,18.010000228881836 +AMAT,2006-12-01,17.729999542236328 +AMAT,2006-12-04,18.329999923706055 +AMAT,2006-12-05,18.549999237060547 +AMAT,2006-12-06,18.579999923706055 +AMAT,2006-12-07,18.43000030517578 +AMAT,2006-12-08,18.469999313354492 +AMAT,2006-12-11,18.399999618530273 +AMAT,2006-12-12,18.229999542236328 +AMAT,2006-12-13,17.940000534057617 +AMAT,2006-12-14,18.200000762939453 +AMAT,2006-12-15,18.1299991607666 +AMAT,2006-12-18,18.299999237060547 +AMAT,2006-12-19,18.149999618530273 +AMAT,2006-12-20,18.309999465942383 +AMAT,2006-12-21,18.0 +AMAT,2006-12-22,18.15999984741211 +AMAT,2006-12-26,18.639999389648438 +AMAT,2006-12-27,18.579999923706055 +AMAT,2006-12-28,18.549999237060547 +AMAT,2006-12-29,18.450000762939453 +AMAT,2007-01-03,18.420000076293945 +AMAT,2007-01-04,18.799999237060547 +AMAT,2007-01-05,18.670000076293945 +AMAT,2007-01-08,18.889999389648438 +AMAT,2007-01-09,19.25 +AMAT,2007-01-10,19.540000915527344 +AMAT,2007-01-11,19.530000686645508 +AMAT,2007-01-12,19.5 +AMAT,2007-01-16,19.479999542236328 +AMAT,2007-01-17,19.399999618530273 +AMAT,2007-01-18,18.25 +AMAT,2007-01-19,18.209999084472656 +AMAT,2007-01-22,17.959999084472656 +AMAT,2007-01-23,17.459999084472656 +AMAT,2007-01-24,17.600000381469727 +AMAT,2007-01-25,17.479999542236328 +AMAT,2007-01-26,17.780000686645508 +AMAT,2007-01-29,17.610000610351562 +AMAT,2007-01-30,17.790000915527344 +AMAT,2007-01-31,17.729999542236328 +AMAT,2007-02-01,17.940000534057617 +AMAT,2007-02-02,18.1200008392334 +AMAT,2007-02-05,18.1299991607666 +AMAT,2007-02-06,18.149999618530273 +AMAT,2007-02-07,18.25 +AMAT,2007-02-08,18.309999465942383 +AMAT,2007-02-09,17.969999313354492 +AMAT,2007-02-12,17.889999389648438 +AMAT,2007-02-13,18.18000030517578 +AMAT,2007-02-14,18.889999389648438 +AMAT,2007-02-15,19.09000015258789 +AMAT,2007-02-16,19.020000457763672 +AMAT,2007-02-20,18.760000228881836 +AMAT,2007-02-21,18.969999313354492 +AMAT,2007-02-22,19.200000762939453 +AMAT,2007-02-23,19.190000534057617 +AMAT,2007-02-26,19.09000015258789 +AMAT,2007-02-27,18.459999084472656 +AMAT,2007-02-28,18.56999969482422 +AMAT,2007-03-01,18.450000762939453 +AMAT,2007-03-02,17.979999542236328 +AMAT,2007-03-05,17.790000915527344 +AMAT,2007-03-06,18.18000030517578 +AMAT,2007-03-07,18.200000762939453 +AMAT,2007-03-08,18.440000534057617 +AMAT,2007-03-09,18.329999923706055 +AMAT,2007-03-12,18.56999969482422 +AMAT,2007-03-13,18.34000015258789 +AMAT,2007-03-14,18.389999389648438 +AMAT,2007-03-15,18.559999465942383 +AMAT,2007-03-16,18.489999771118164 +AMAT,2007-03-19,18.469999313354492 +AMAT,2007-03-20,18.5 +AMAT,2007-03-21,18.8799991607666 +AMAT,2007-03-22,18.809999465942383 +AMAT,2007-03-23,18.790000915527344 +AMAT,2007-03-26,18.8799991607666 +AMAT,2007-03-27,18.84000015258789 +AMAT,2007-03-28,18.649999618530273 +AMAT,2007-03-29,18.5 +AMAT,2007-03-30,18.31999969482422 +AMAT,2007-04-02,18.360000610351562 +AMAT,2007-04-03,18.350000381469727 +AMAT,2007-04-04,18.649999618530273 +AMAT,2007-04-05,18.68000030517578 +AMAT,2007-04-09,18.649999618530273 +AMAT,2007-04-10,19.40999984741211 +AMAT,2007-04-11,19.229999542236328 +AMAT,2007-04-12,19.350000381469727 +AMAT,2007-04-13,19.079999923706055 +AMAT,2007-04-16,19.239999771118164 +AMAT,2007-04-17,19.360000610351562 +AMAT,2007-04-18,19.68000030517578 +AMAT,2007-04-19,19.59000015258789 +AMAT,2007-04-20,19.479999542236328 +AMAT,2007-04-23,19.170000076293945 +AMAT,2007-04-24,19.489999771118164 +AMAT,2007-04-25,19.489999771118164 +AMAT,2007-04-26,19.299999237060547 +AMAT,2007-04-27,19.299999237060547 +AMAT,2007-04-30,19.219999313354492 +AMAT,2007-05-01,19.420000076293945 +AMAT,2007-05-02,19.469999313354492 +AMAT,2007-05-03,19.5 +AMAT,2007-05-04,19.75 +AMAT,2007-05-07,19.790000915527344 +AMAT,2007-05-08,19.440000534057617 +AMAT,2007-05-09,19.690000534057617 +AMAT,2007-05-10,19.18000030517578 +AMAT,2007-05-11,19.770000457763672 +AMAT,2007-05-14,20.479999542236328 +AMAT,2007-05-15,19.780000686645508 +AMAT,2007-05-16,19.170000076293945 +AMAT,2007-05-17,18.940000534057617 +AMAT,2007-05-18,18.850000381469727 +AMAT,2007-05-21,18.899999618530273 +AMAT,2007-05-22,19.170000076293945 +AMAT,2007-05-23,19.170000076293945 +AMAT,2007-05-24,19.030000686645508 +AMAT,2007-05-25,19.229999542236328 +AMAT,2007-05-29,19.209999084472656 +AMAT,2007-05-30,18.93000030517578 +AMAT,2007-05-31,19.100000381469727 +AMAT,2007-06-01,19.34000015258789 +AMAT,2007-06-04,19.25 +AMAT,2007-06-05,19.059999465942383 +AMAT,2007-06-06,19.030000686645508 +AMAT,2007-06-07,18.399999618530273 +AMAT,2007-06-08,18.790000915527344 +AMAT,2007-06-11,18.6200008392334 +AMAT,2007-06-12,18.5 +AMAT,2007-06-13,19.1200008392334 +AMAT,2007-06-14,19.420000076293945 +AMAT,2007-06-15,19.850000381469727 +AMAT,2007-06-18,19.829999923706055 +AMAT,2007-06-19,19.780000686645508 +AMAT,2007-06-20,19.6299991607666 +AMAT,2007-06-21,20.15999984741211 +AMAT,2007-06-22,20.25 +AMAT,2007-06-25,19.8799991607666 +AMAT,2007-06-26,19.729999542236328 +AMAT,2007-06-27,20.350000381469727 +AMAT,2007-06-28,19.969999313354492 +AMAT,2007-06-29,19.8700008392334 +AMAT,2007-07-02,20.170000076293945 +AMAT,2007-07-03,20.209999084472656 +AMAT,2007-07-05,20.049999237060547 +AMAT,2007-07-06,19.989999771118164 +AMAT,2007-07-09,20.170000076293945 +AMAT,2007-07-10,19.84000015258789 +AMAT,2007-07-11,20.010000228881836 +AMAT,2007-07-12,20.75 +AMAT,2007-07-13,20.479999542236328 +AMAT,2007-07-16,20.6200008392334 +AMAT,2007-07-17,21.799999237060547 +AMAT,2007-07-18,21.65999984741211 +AMAT,2007-07-19,21.780000686645508 +AMAT,2007-07-20,21.459999084472656 +AMAT,2007-07-23,21.440000534057617 +AMAT,2007-07-24,21.309999465942383 +AMAT,2007-07-25,21.75 +AMAT,2007-07-26,21.600000381469727 +AMAT,2007-07-27,21.559999465942383 +AMAT,2007-07-30,22.020000457763672 +AMAT,2007-07-31,22.040000915527344 +AMAT,2007-08-01,22.450000762939453 +AMAT,2007-08-02,22.31999969482422 +AMAT,2007-08-03,22.209999084472656 +AMAT,2007-08-06,22.850000381469727 +AMAT,2007-08-07,22.610000610351562 +AMAT,2007-08-08,22.959999084472656 +AMAT,2007-08-09,22.389999389648438 +AMAT,2007-08-10,21.850000381469727 +AMAT,2007-08-13,21.739999771118164 +AMAT,2007-08-14,21.239999771118164 +AMAT,2007-08-15,20.360000610351562 +AMAT,2007-08-16,20.329999923706055 +AMAT,2007-08-17,20.799999237060547 +AMAT,2007-08-20,20.940000534057617 +AMAT,2007-08-21,20.84000015258789 +AMAT,2007-08-22,20.56999969482422 +AMAT,2007-08-23,20.700000762939453 +AMAT,2007-08-24,20.860000610351562 +AMAT,2007-08-27,20.59000015258789 +AMAT,2007-08-28,20.139999389648438 +AMAT,2007-08-29,20.709999084472656 +AMAT,2007-08-30,20.950000762939453 +AMAT,2007-08-31,21.360000610351562 +AMAT,2007-09-04,21.780000686645508 +AMAT,2007-09-05,21.299999237060547 +AMAT,2007-09-06,21.329999923706055 +AMAT,2007-09-07,20.790000915527344 +AMAT,2007-09-10,20.90999984741211 +AMAT,2007-09-11,21.020000457763672 +AMAT,2007-09-12,20.549999237060547 +AMAT,2007-09-13,20.559999465942383 +AMAT,2007-09-14,20.329999923706055 +AMAT,2007-09-17,20.309999465942383 +AMAT,2007-09-18,21.09000015258789 +AMAT,2007-09-19,21.100000381469727 +AMAT,2007-09-20,21.020000457763672 +AMAT,2007-09-21,21.299999237060547 +AMAT,2007-09-24,21.040000915527344 +AMAT,2007-09-25,21.010000228881836 +AMAT,2007-09-26,20.68000030517578 +AMAT,2007-09-27,20.700000762939453 +AMAT,2007-09-28,20.700000762939453 +AMAT,2007-10-01,21.329999923706055 +AMAT,2007-10-02,21.6200008392334 +AMAT,2007-10-03,20.809999465942383 +AMAT,2007-10-04,20.649999618530273 +AMAT,2007-10-05,21.1299991607666 +AMAT,2007-10-08,20.90999984741211 +AMAT,2007-10-09,20.65999984741211 +AMAT,2007-10-10,20.190000534057617 +AMAT,2007-10-11,20.1200008392334 +AMAT,2007-10-12,21.040000915527344 +AMAT,2007-10-15,20.780000686645508 +AMAT,2007-10-16,20.850000381469727 +AMAT,2007-10-17,21.6200008392334 +AMAT,2007-10-18,20.8700008392334 +AMAT,2007-10-19,20.100000381469727 +AMAT,2007-10-22,20.459999084472656 +AMAT,2007-10-23,20.520000457763672 +AMAT,2007-10-24,20.1200008392334 +AMAT,2007-10-25,19.360000610351562 +AMAT,2007-10-26,18.860000610351562 +AMAT,2007-10-29,18.969999313354492 +AMAT,2007-10-30,19.170000076293945 +AMAT,2007-10-31,19.420000076293945 +AMAT,2007-11-01,18.780000686645508 +AMAT,2007-11-02,18.8700008392334 +AMAT,2007-11-05,18.5 +AMAT,2007-11-06,18.389999389648438 +AMAT,2007-11-07,17.90999984741211 +AMAT,2007-11-08,17.90999984741211 +AMAT,2007-11-09,18.709999084472656 +AMAT,2007-11-12,18.309999465942383 +AMAT,2007-11-13,18.610000610351562 +AMAT,2007-11-14,18.809999465942383 +AMAT,2007-11-15,18.8700008392334 +AMAT,2007-11-16,18.549999237060547 +AMAT,2007-11-19,18.299999237060547 +AMAT,2007-11-20,18.200000762939453 +AMAT,2007-11-21,18.0 +AMAT,2007-11-23,18.329999923706055 +AMAT,2007-11-26,17.81999969482422 +AMAT,2007-11-27,18.170000076293945 +AMAT,2007-11-28,18.780000686645508 +AMAT,2007-11-29,18.719999313354492 +AMAT,2007-11-30,18.829999923706055 +AMAT,2007-12-03,18.200000762939453 +AMAT,2007-12-04,18.09000015258789 +AMAT,2007-12-05,18.729999542236328 +AMAT,2007-12-06,18.65999984741211 +AMAT,2007-12-07,18.290000915527344 +AMAT,2007-12-10,18.639999389648438 +AMAT,2007-12-11,18.110000610351562 +AMAT,2007-12-12,18.3799991607666 +AMAT,2007-12-13,18.06999969482422 +AMAT,2007-12-14,17.770000457763672 +AMAT,2007-12-17,17.56999969482422 +AMAT,2007-12-18,17.709999084472656 +AMAT,2007-12-19,17.59000015258789 +AMAT,2007-12-20,17.969999313354492 +AMAT,2007-12-21,17.940000534057617 +AMAT,2007-12-24,18.149999618530273 +AMAT,2007-12-26,18.190000534057617 +AMAT,2007-12-27,17.760000228881836 +AMAT,2007-12-28,17.8700008392334 +AMAT,2007-12-31,17.760000228881836 +AMAT,2008-01-02,17.40999984741211 +AMAT,2008-01-03,17.100000381469727 +AMAT,2008-01-04,16.770000457763672 +AMAT,2008-01-07,16.729999542236328 +AMAT,2008-01-08,16.329999923706055 +AMAT,2008-01-09,16.639999389648438 +AMAT,2008-01-10,16.399999618530273 +AMAT,2008-01-11,16.399999618530273 +AMAT,2008-01-14,16.84000015258789 +AMAT,2008-01-15,16.950000762939453 +AMAT,2008-01-16,17.420000076293945 +AMAT,2008-01-17,17.530000686645508 +AMAT,2008-01-18,18.020000457763672 +AMAT,2008-01-22,18.0 +AMAT,2008-01-23,18.100000381469727 +AMAT,2008-01-24,17.959999084472656 +AMAT,2008-01-25,17.420000076293945 +AMAT,2008-01-28,17.950000762939453 +AMAT,2008-01-29,17.68000030517578 +AMAT,2008-01-30,17.920000076293945 +AMAT,2008-01-31,17.920000076293945 +AMAT,2008-02-01,18.8799991607666 +AMAT,2008-02-04,18.479999542236328 +AMAT,2008-02-05,18.100000381469727 +AMAT,2008-02-06,17.479999542236328 +AMAT,2008-02-07,17.649999618530273 +AMAT,2008-02-08,17.93000030517578 +AMAT,2008-02-11,18.489999771118164 +AMAT,2008-02-12,18.06999969482422 +AMAT,2008-02-13,19.90999984741211 +AMAT,2008-02-14,19.190000534057617 +AMAT,2008-02-15,19.040000915527344 +AMAT,2008-02-19,18.479999542236328 +AMAT,2008-02-20,19.440000534057617 +AMAT,2008-02-21,19.280000686645508 +AMAT,2008-02-22,19.68000030517578 +AMAT,2008-02-25,19.649999618530273 +AMAT,2008-02-26,19.850000381469727 +AMAT,2008-02-27,20.100000381469727 +AMAT,2008-02-28,19.829999923706055 +AMAT,2008-02-29,19.170000076293945 +AMAT,2008-03-03,18.8799991607666 +AMAT,2008-03-04,20.31999969482422 +AMAT,2008-03-05,20.5 +AMAT,2008-03-06,20.1299991607666 +AMAT,2008-03-07,20.09000015258789 +AMAT,2008-03-10,20.31999969482422 +AMAT,2008-03-11,20.940000534057617 +AMAT,2008-03-12,20.979999542236328 +AMAT,2008-03-13,21.059999465942383 +AMAT,2008-03-14,20.579999923706055 +AMAT,2008-03-17,20.670000076293945 +AMAT,2008-03-18,21.530000686645508 +AMAT,2008-03-19,20.670000076293945 +AMAT,2008-03-20,21.100000381469727 +AMAT,2008-03-24,20.90999984741211 +AMAT,2008-03-25,20.65999984741211 +AMAT,2008-03-26,20.329999923706055 +AMAT,2008-03-27,19.979999542236328 +AMAT,2008-03-28,19.520000457763672 +AMAT,2008-03-31,19.510000228881836 +AMAT,2008-04-01,20.100000381469727 +AMAT,2008-04-02,20.59000015258789 +AMAT,2008-04-03,20.850000381469727 +AMAT,2008-04-04,20.889999389648438 +AMAT,2008-04-07,20.190000534057617 +AMAT,2008-04-08,19.5 +AMAT,2008-04-09,19.68000030517578 +AMAT,2008-04-10,20.18000030517578 +AMAT,2008-04-11,19.110000610351562 +AMAT,2008-04-14,18.889999389648438 +AMAT,2008-04-15,18.760000228881836 +AMAT,2008-04-16,19.34000015258789 +AMAT,2008-04-17,19.170000076293945 +AMAT,2008-04-18,19.1299991607666 +AMAT,2008-04-21,19.0 +AMAT,2008-04-22,18.399999618530273 +AMAT,2008-04-23,18.799999237060547 +AMAT,2008-04-24,19.260000228881836 +AMAT,2008-04-25,19.100000381469727 +AMAT,2008-04-28,18.989999771118164 +AMAT,2008-04-29,19.0 +AMAT,2008-04-30,18.65999984741211 +AMAT,2008-05-01,19.510000228881836 +AMAT,2008-05-02,19.700000762939453 +AMAT,2008-05-05,19.459999084472656 +AMAT,2008-05-06,19.389999389648438 +AMAT,2008-05-07,19.260000228881836 +AMAT,2008-05-08,19.510000228881836 +AMAT,2008-05-09,19.290000915527344 +AMAT,2008-05-12,19.8700008392334 +AMAT,2008-05-13,19.860000610351562 +AMAT,2008-05-14,19.899999618530273 +AMAT,2008-05-15,19.639999389648438 +AMAT,2008-05-16,19.56999969482422 +AMAT,2008-05-19,19.5 +AMAT,2008-05-20,19.079999923706055 +AMAT,2008-05-21,18.889999389648438 +AMAT,2008-05-22,19.170000076293945 +AMAT,2008-05-23,18.920000076293945 +AMAT,2008-05-27,19.559999465942383 +AMAT,2008-05-28,19.540000915527344 +AMAT,2008-05-29,19.6299991607666 +AMAT,2008-05-30,19.809999465942383 +AMAT,2008-06-02,19.450000762939453 +AMAT,2008-06-03,18.950000762939453 +AMAT,2008-06-04,19.239999771118164 +AMAT,2008-06-05,19.299999237060547 +AMAT,2008-06-06,18.889999389648438 +AMAT,2008-06-09,18.93000030517578 +AMAT,2008-06-10,18.969999313354492 +AMAT,2008-06-11,18.729999542236328 +AMAT,2008-06-12,19.360000610351562 +AMAT,2008-06-13,20.09000015258789 +AMAT,2008-06-16,20.790000915527344 +AMAT,2008-06-17,20.450000762939453 +AMAT,2008-06-18,20.350000381469727 +AMAT,2008-06-19,20.5 +AMAT,2008-06-20,20.100000381469727 +AMAT,2008-06-23,19.75 +AMAT,2008-06-24,19.979999542236328 +AMAT,2008-06-25,20.610000610351562 +AMAT,2008-06-26,19.399999618530273 +AMAT,2008-06-27,19.290000915527344 +AMAT,2008-06-30,19.09000015258789 +AMAT,2008-07-01,19.280000686645508 +AMAT,2008-07-02,18.799999237060547 +AMAT,2008-07-03,18.700000762939453 +AMAT,2008-07-07,18.860000610351562 +AMAT,2008-07-08,18.84000015258789 +AMAT,2008-07-09,17.850000381469727 +AMAT,2008-07-10,18.34000015258789 +AMAT,2008-07-11,17.90999984741211 +AMAT,2008-07-14,17.770000457763672 +AMAT,2008-07-15,18.06999969482422 +AMAT,2008-07-16,18.31999969482422 +AMAT,2008-07-17,18.670000076293945 +AMAT,2008-07-18,18.280000686645508 +AMAT,2008-07-21,17.809999465942383 +AMAT,2008-07-22,17.389999389648438 +AMAT,2008-07-23,17.56999969482422 +AMAT,2008-07-24,16.959999084472656 +AMAT,2008-07-25,17.010000228881836 +AMAT,2008-07-28,16.700000762939453 +AMAT,2008-07-29,17.0 +AMAT,2008-07-30,17.209999084472656 +AMAT,2008-07-31,17.31999969482422 +AMAT,2008-08-01,17.530000686645508 +AMAT,2008-08-04,17.8700008392334 +AMAT,2008-08-05,18.06999969482422 +AMAT,2008-08-06,17.950000762939453 +AMAT,2008-08-07,18.479999542236328 +AMAT,2008-08-08,18.790000915527344 +AMAT,2008-08-11,18.520000457763672 +AMAT,2008-08-12,18.469999313354492 +AMAT,2008-08-13,19.329999923706055 +AMAT,2008-08-14,19.1200008392334 +AMAT,2008-08-15,19.299999237060547 +AMAT,2008-08-18,18.790000915527344 +AMAT,2008-08-19,18.43000030517578 +AMAT,2008-08-20,18.459999084472656 +AMAT,2008-08-21,18.360000610351562 +AMAT,2008-08-22,18.489999771118164 +AMAT,2008-08-25,18.1200008392334 +AMAT,2008-08-26,18.190000534057617 +AMAT,2008-08-27,18.309999465942383 +AMAT,2008-08-28,18.5 +AMAT,2008-08-29,17.920000076293945 +AMAT,2008-09-02,17.799999237060547 +AMAT,2008-09-03,17.110000610351562 +AMAT,2008-09-04,16.75 +AMAT,2008-09-05,17.15999984741211 +AMAT,2008-09-08,17.350000381469727 +AMAT,2008-09-09,16.899999618530273 +AMAT,2008-09-10,16.3700008392334 +AMAT,2008-09-11,16.6200008392334 +AMAT,2008-09-12,16.229999542236328 +AMAT,2008-09-15,16.34000015258789 +AMAT,2008-09-16,16.540000915527344 +AMAT,2008-09-17,15.699999809265137 +AMAT,2008-09-18,15.930000305175781 +AMAT,2008-09-19,15.899999618530273 +AMAT,2008-09-22,15.489999771118164 +AMAT,2008-09-23,15.5600004196167 +AMAT,2008-09-24,15.640000343322754 +AMAT,2008-09-25,16.020000457763672 +AMAT,2008-09-26,15.949999809265137 +AMAT,2008-09-29,14.630000114440918 +AMAT,2008-09-30,15.130000114440918 +AMAT,2008-10-01,14.960000038146973 +AMAT,2008-10-02,14.270000457763672 +AMAT,2008-10-03,14.1899995803833 +AMAT,2008-10-06,13.539999961853027 +AMAT,2008-10-07,12.350000381469727 +AMAT,2008-10-08,12.470000267028809 +AMAT,2008-10-09,12.800000190734863 +AMAT,2008-10-10,12.699999809265137 +AMAT,2008-10-13,13.390000343322754 +AMAT,2008-10-14,12.75 +AMAT,2008-10-15,11.510000228881836 +AMAT,2008-10-16,12.529999732971191 +AMAT,2008-10-17,11.989999771118164 +AMAT,2008-10-20,12.760000228881836 +AMAT,2008-10-21,12.220000267028809 +AMAT,2008-10-22,11.640000343322754 +AMAT,2008-10-23,11.359999656677246 +AMAT,2008-10-24,11.399999618530273 +AMAT,2008-10-27,11.300000190734863 +AMAT,2008-10-28,12.4399995803833 +AMAT,2008-10-29,11.979999542236328 +AMAT,2008-10-30,12.079999923706055 +AMAT,2008-10-31,12.90999984741211 +AMAT,2008-11-03,12.960000038146973 +AMAT,2008-11-04,13.3100004196167 +AMAT,2008-11-05,12.460000038146973 +AMAT,2008-11-06,10.890000343322754 +AMAT,2008-11-07,11.300000190734863 +AMAT,2008-11-10,10.710000038146973 +AMAT,2008-11-11,10.649999618530273 +AMAT,2008-11-12,9.949999809265137 +AMAT,2008-11-13,11.369999885559082 +AMAT,2008-11-14,10.229999542236328 +AMAT,2008-11-17,10.0 +AMAT,2008-11-18,9.5 +AMAT,2008-11-19,8.420000076293945 +AMAT,2008-11-20,8.140000343322754 +AMAT,2008-11-21,8.350000381469727 +AMAT,2008-11-24,8.84000015258789 +AMAT,2008-11-25,8.710000038146973 +AMAT,2008-11-26,9.729999542236328 +AMAT,2008-11-28,9.579999923706055 +AMAT,2008-12-01,8.880000114440918 +AMAT,2008-12-02,8.989999771118164 +AMAT,2008-12-03,9.3100004196167 +AMAT,2008-12-04,9.520000457763672 +AMAT,2008-12-05,10.0 +AMAT,2008-12-08,10.010000228881836 +AMAT,2008-12-09,10.3100004196167 +AMAT,2008-12-10,10.350000381469727 +AMAT,2008-12-11,10.0600004196167 +AMAT,2008-12-12,10.449999809265137 +AMAT,2008-12-15,10.1899995803833 +AMAT,2008-12-16,10.75 +AMAT,2008-12-17,10.670000076293945 +AMAT,2008-12-18,10.100000381469727 +AMAT,2008-12-19,10.130000114440918 +AMAT,2008-12-22,10.149999618530273 +AMAT,2008-12-23,9.720000267028809 +AMAT,2008-12-24,9.829999923706055 +AMAT,2008-12-26,9.6899995803833 +AMAT,2008-12-29,9.800000190734863 +AMAT,2008-12-30,10.149999618530273 +AMAT,2008-12-31,10.130000114440918 +AMAT,2009-01-02,10.670000076293945 +AMAT,2009-01-05,10.670000076293945 +AMAT,2009-01-06,11.579999923706055 +AMAT,2009-01-07,10.600000381469727 +AMAT,2009-01-08,10.739999771118164 +AMAT,2009-01-09,10.369999885559082 +AMAT,2009-01-12,10.0 +AMAT,2009-01-13,10.1899995803833 +AMAT,2009-01-14,9.729999542236328 +AMAT,2009-01-15,9.699999809265137 +AMAT,2009-01-16,10.180000305175781 +AMAT,2009-01-20,9.399999618530273 +AMAT,2009-01-21,9.420000076293945 +AMAT,2009-01-22,9.149999618530273 +AMAT,2009-01-23,9.710000038146973 +AMAT,2009-01-26,9.829999923706055 +AMAT,2009-01-27,10.079999923706055 +AMAT,2009-01-28,10.380000114440918 +AMAT,2009-01-29,9.600000381469727 +AMAT,2009-01-30,9.369999885559082 +AMAT,2009-02-02,9.40999984741211 +AMAT,2009-02-03,9.579999923706055 +AMAT,2009-02-04,9.829999923706055 +AMAT,2009-02-05,10.229999542236328 +AMAT,2009-02-06,10.449999809265137 +AMAT,2009-02-09,10.199999809265137 +AMAT,2009-02-10,9.6899995803833 +AMAT,2009-02-11,9.770000457763672 +AMAT,2009-02-12,9.420000076293945 +AMAT,2009-02-13,9.510000228881836 +AMAT,2009-02-17,8.609999656677246 +AMAT,2009-02-18,8.59000015258789 +AMAT,2009-02-19,8.34000015258789 +AMAT,2009-02-20,8.760000228881836 +AMAT,2009-02-23,8.369999885559082 +AMAT,2009-02-24,8.739999771118164 +AMAT,2009-02-25,9.449999809265137 +AMAT,2009-02-26,9.84000015258789 +AMAT,2009-02-27,9.210000038146973 +AMAT,2009-03-02,8.850000381469727 +AMAT,2009-03-03,8.850000381469727 +AMAT,2009-03-04,9.300000190734863 +AMAT,2009-03-05,9.039999961853027 +AMAT,2009-03-06,8.699999809265137 +AMAT,2009-03-09,8.579999923706055 +AMAT,2009-03-10,9.220000267028809 +AMAT,2009-03-11,9.600000381469727 +AMAT,2009-03-12,10.140000343322754 +AMAT,2009-03-13,10.59000015258789 +AMAT,2009-03-16,10.430000305175781 +AMAT,2009-03-17,10.699999809265137 +AMAT,2009-03-18,10.850000381469727 +AMAT,2009-03-19,10.699999809265137 +AMAT,2009-03-20,10.210000038146973 +AMAT,2009-03-23,11.0600004196167 +AMAT,2009-03-24,10.59000015258789 +AMAT,2009-03-25,10.989999771118164 +AMAT,2009-03-26,11.619999885559082 +AMAT,2009-03-27,11.229999542236328 +AMAT,2009-03-30,10.65999984741211 +AMAT,2009-03-31,10.75 +AMAT,2009-04-01,10.760000228881836 +AMAT,2009-04-02,11.4399995803833 +AMAT,2009-04-03,11.8100004196167 +AMAT,2009-04-06,11.5600004196167 +AMAT,2009-04-07,10.550000190734863 +AMAT,2009-04-08,10.75 +AMAT,2009-04-09,11.449999809265137 +AMAT,2009-04-13,11.510000228881836 +AMAT,2009-04-14,11.760000228881836 +AMAT,2009-04-15,11.430000305175781 +AMAT,2009-04-16,11.829999923706055 +AMAT,2009-04-17,11.920000076293945 +AMAT,2009-04-20,11.130000114440918 +AMAT,2009-04-21,11.25 +AMAT,2009-04-22,11.609999656677246 +AMAT,2009-04-23,11.449999809265137 +AMAT,2009-04-24,11.699999809265137 +AMAT,2009-04-27,11.59000015258789 +AMAT,2009-04-28,11.40999984741211 +AMAT,2009-04-29,11.59000015258789 +AMAT,2009-04-30,12.210000038146973 +AMAT,2009-05-01,12.180000305175781 +AMAT,2009-05-04,12.760000228881836 +AMAT,2009-05-05,12.390000343322754 +AMAT,2009-05-06,12.680000305175781 +AMAT,2009-05-07,11.850000381469727 +AMAT,2009-05-08,11.890000343322754 +AMAT,2009-05-11,11.779999732971191 +AMAT,2009-05-12,11.479999542236328 +AMAT,2009-05-13,10.989999771118164 +AMAT,2009-05-14,11.0600004196167 +AMAT,2009-05-15,10.710000038146973 +AMAT,2009-05-18,11.119999885559082 +AMAT,2009-05-19,11.130000114440918 +AMAT,2009-05-20,10.970000267028809 +AMAT,2009-05-21,10.640000343322754 +AMAT,2009-05-22,10.670000076293945 +AMAT,2009-05-26,10.930000305175781 +AMAT,2009-05-27,11.079999923706055 +AMAT,2009-05-28,11.300000190734863 +AMAT,2009-05-29,11.260000228881836 +AMAT,2009-06-01,12.0600004196167 +AMAT,2009-06-02,11.609999656677246 +AMAT,2009-06-03,11.380000114440918 +AMAT,2009-06-04,11.539999961853027 +AMAT,2009-06-05,10.979999542236328 +AMAT,2009-06-08,10.859999656677246 +AMAT,2009-06-09,11.029999732971191 +AMAT,2009-06-10,10.920000076293945 +AMAT,2009-06-11,11.149999618530273 +AMAT,2009-06-12,11.229999542236328 +AMAT,2009-06-15,11.100000381469727 +AMAT,2009-06-16,10.899999618530273 +AMAT,2009-06-17,10.9399995803833 +AMAT,2009-06-18,10.84000015258789 +AMAT,2009-06-19,10.979999542236328 +AMAT,2009-06-22,10.5 +AMAT,2009-06-23,10.609999656677246 +AMAT,2009-06-24,10.800000190734863 +AMAT,2009-06-25,10.970000267028809 +AMAT,2009-06-26,10.90999984741211 +AMAT,2009-06-29,11.050000190734863 +AMAT,2009-06-30,11.010000228881836 +AMAT,2009-07-01,11.130000114440918 +AMAT,2009-07-02,11.130000114440918 +AMAT,2009-07-06,11.25 +AMAT,2009-07-07,10.930000305175781 +AMAT,2009-07-08,10.720000267028809 +AMAT,2009-07-09,10.949999809265137 +AMAT,2009-07-10,11.0 +AMAT,2009-07-13,11.420000076293945 +AMAT,2009-07-14,11.640000343322754 +AMAT,2009-07-15,12.3100004196167 +AMAT,2009-07-16,12.739999771118164 +AMAT,2009-07-17,12.670000076293945 +AMAT,2009-07-20,12.789999961853027 +AMAT,2009-07-21,12.829999923706055 +AMAT,2009-07-22,13.25 +AMAT,2009-07-23,13.489999771118164 +AMAT,2009-07-24,13.1899995803833 +AMAT,2009-07-27,13.3100004196167 +AMAT,2009-07-28,13.380000114440918 +AMAT,2009-07-29,13.609999656677246 +AMAT,2009-07-30,13.630000114440918 +AMAT,2009-07-31,13.800000190734863 +AMAT,2009-08-03,14.010000228881836 +AMAT,2009-08-04,13.9399995803833 +AMAT,2009-08-05,13.729999542236328 +AMAT,2009-08-06,13.40999984741211 +AMAT,2009-08-07,13.520000457763672 +AMAT,2009-08-10,13.529999732971191 +AMAT,2009-08-11,13.220000267028809 +AMAT,2009-08-12,13.65999984741211 +AMAT,2009-08-13,13.970000267028809 +AMAT,2009-08-14,13.550000190734863 +AMAT,2009-08-17,13.119999885559082 +AMAT,2009-08-18,13.369999885559082 +AMAT,2009-08-19,13.300000190734863 +AMAT,2009-08-20,13.460000038146973 +AMAT,2009-08-21,13.739999771118164 +AMAT,2009-08-24,13.479999542236328 +AMAT,2009-08-25,13.25 +AMAT,2009-08-26,13.319999694824219 +AMAT,2009-08-27,13.289999961853027 +AMAT,2009-08-28,13.270000457763672 +AMAT,2009-08-31,13.180000305175781 +AMAT,2009-09-01,12.930000305175781 +AMAT,2009-09-02,12.970000267028809 +AMAT,2009-09-03,13.149999618530273 +AMAT,2009-09-04,13.449999809265137 +AMAT,2009-09-08,13.680000305175781 +AMAT,2009-09-09,13.899999618530273 +AMAT,2009-09-10,13.640000343322754 +AMAT,2009-09-11,13.510000228881836 +AMAT,2009-09-14,13.300000190734863 +AMAT,2009-09-15,13.350000381469727 +AMAT,2009-09-16,13.390000343322754 +AMAT,2009-09-17,13.029999732971191 +AMAT,2009-09-18,13.029999732971191 +AMAT,2009-09-21,12.65999984741211 +AMAT,2009-09-22,13.270000457763672 +AMAT,2009-09-23,13.239999771118164 +AMAT,2009-09-24,13.020000457763672 +AMAT,2009-09-25,13.100000381469727 +AMAT,2009-09-28,13.5 +AMAT,2009-09-29,13.279999732971191 +AMAT,2009-09-30,13.380000114440918 +AMAT,2009-10-01,12.890000343322754 +AMAT,2009-10-02,12.680000305175781 +AMAT,2009-10-05,12.760000228881836 +AMAT,2009-10-06,13.149999618530273 +AMAT,2009-10-07,13.010000228881836 +AMAT,2009-10-08,13.079999923706055 +AMAT,2009-10-09,13.220000267028809 +AMAT,2009-10-12,13.619999885559082 +AMAT,2009-10-13,13.4399995803833 +AMAT,2009-10-14,13.710000038146973 +AMAT,2009-10-15,13.59000015258789 +AMAT,2009-10-16,13.380000114440918 +AMAT,2009-10-19,13.539999961853027 +AMAT,2009-10-20,13.470000267028809 +AMAT,2009-10-21,13.119999885559082 +AMAT,2009-10-22,13.229999542236328 +AMAT,2009-10-23,12.949999809265137 +AMAT,2009-10-26,12.930000305175781 +AMAT,2009-10-27,12.619999885559082 +AMAT,2009-10-28,12.369999885559082 +AMAT,2009-10-29,12.75 +AMAT,2009-10-30,12.199999809265137 +AMAT,2009-11-02,12.300000190734863 +AMAT,2009-11-03,11.890000343322754 +AMAT,2009-11-04,11.9399995803833 +AMAT,2009-11-05,12.399999618530273 +AMAT,2009-11-06,12.399999618530273 +AMAT,2009-11-09,12.979999542236328 +AMAT,2009-11-10,13.0 +AMAT,2009-11-11,13.25 +AMAT,2009-11-12,12.819999694824219 +AMAT,2009-11-13,12.720000267028809 +AMAT,2009-11-16,13.050000190734863 +AMAT,2009-11-17,12.9399995803833 +AMAT,2009-11-18,12.859999656677246 +AMAT,2009-11-19,12.479999542236328 +AMAT,2009-11-20,12.279999732971191 +AMAT,2009-11-23,12.399999618530273 +AMAT,2009-11-24,12.350000381469727 +AMAT,2009-11-25,12.430000305175781 +AMAT,2009-11-27,12.289999961853027 +AMAT,2009-11-30,12.3100004196167 +AMAT,2009-12-01,12.890000343322754 +AMAT,2009-12-02,13.0 +AMAT,2009-12-03,13.069999694824219 +AMAT,2009-12-04,13.319999694824219 +AMAT,2009-12-07,13.25 +AMAT,2009-12-08,13.319999694824219 +AMAT,2009-12-09,13.489999771118164 +AMAT,2009-12-10,13.3100004196167 +AMAT,2009-12-11,13.380000114440918 +AMAT,2009-12-14,13.5600004196167 +AMAT,2009-12-15,13.529999732971191 +AMAT,2009-12-16,13.59000015258789 +AMAT,2009-12-17,13.350000381469727 +AMAT,2009-12-18,13.619999885559082 +AMAT,2009-12-21,13.84000015258789 +AMAT,2009-12-22,13.9399995803833 +AMAT,2009-12-23,13.949999809265137 +AMAT,2009-12-24,14.0 +AMAT,2009-12-28,13.859999656677246 +AMAT,2009-12-29,13.739999771118164 +AMAT,2009-12-30,14.0600004196167 +AMAT,2009-12-31,13.9399995803833 +AMAT,2010-01-04,14.300000190734863 +AMAT,2010-01-05,14.1899995803833 +AMAT,2010-01-06,14.15999984741211 +AMAT,2010-01-07,14.010000228881836 +AMAT,2010-01-08,14.550000190734863 +AMAT,2010-01-11,14.869999885559082 +AMAT,2010-01-12,14.199999809265137 +AMAT,2010-01-13,14.270000457763672 +AMAT,2010-01-14,14.350000381469727 +AMAT,2010-01-15,13.729999542236328 +AMAT,2010-01-19,13.970000267028809 +AMAT,2010-01-20,13.800000190734863 +AMAT,2010-01-21,13.579999923706055 +AMAT,2010-01-22,12.630000114440918 +AMAT,2010-01-25,12.640000343322754 +AMAT,2010-01-26,12.649999618530273 +AMAT,2010-01-27,13.039999961853027 +AMAT,2010-01-28,12.609999656677246 +AMAT,2010-01-29,12.180000305175781 +AMAT,2010-02-01,12.520000457763672 +AMAT,2010-02-02,12.510000228881836 +AMAT,2010-02-03,12.279999732971191 +AMAT,2010-02-04,11.800000190734863 +AMAT,2010-02-05,12.229999542236328 +AMAT,2010-02-08,12.069999694824219 +AMAT,2010-02-09,12.149999618530273 +AMAT,2010-02-10,12.229999542236328 +AMAT,2010-02-11,12.470000267028809 +AMAT,2010-02-12,12.470000267028809 +AMAT,2010-02-16,12.949999809265137 +AMAT,2010-02-17,12.989999771118164 +AMAT,2010-02-18,12.680000305175781 +AMAT,2010-02-19,12.5 +AMAT,2010-02-22,12.449999809265137 +AMAT,2010-02-23,12.010000228881836 +AMAT,2010-02-24,12.270000457763672 +AMAT,2010-02-25,12.220000267028809 +AMAT,2010-02-26,12.239999771118164 +AMAT,2010-03-01,12.5 +AMAT,2010-03-02,12.420000076293945 +AMAT,2010-03-03,12.390000343322754 +AMAT,2010-03-04,12.260000228881836 +AMAT,2010-03-05,12.289999961853027 +AMAT,2010-03-08,12.359999656677246 +AMAT,2010-03-09,12.289999961853027 +AMAT,2010-03-10,12.529999732971191 +AMAT,2010-03-11,12.40999984741211 +AMAT,2010-03-12,12.359999656677246 +AMAT,2010-03-15,12.229999542236328 +AMAT,2010-03-16,12.449999809265137 +AMAT,2010-03-17,12.65999984741211 +AMAT,2010-03-18,12.630000114440918 +AMAT,2010-03-19,12.489999771118164 +AMAT,2010-03-22,12.779999732971191 +AMAT,2010-03-23,13.239999771118164 +AMAT,2010-03-24,13.0 +AMAT,2010-03-25,13.15999984741211 +AMAT,2010-03-26,13.210000038146973 +AMAT,2010-03-29,13.3100004196167 +AMAT,2010-03-30,13.449999809265137 +AMAT,2010-03-31,13.470000267028809 +AMAT,2010-04-01,13.350000381469727 +AMAT,2010-04-05,13.520000457763672 +AMAT,2010-04-06,13.479999542236328 +AMAT,2010-04-07,13.579999923706055 +AMAT,2010-04-08,13.34000015258789 +AMAT,2010-04-09,13.470000267028809 +AMAT,2010-04-12,13.630000114440918 +AMAT,2010-04-13,13.800000190734863 +AMAT,2010-04-14,14.40999984741211 +AMAT,2010-04-15,14.34000015258789 +AMAT,2010-04-16,14.359999656677246 +AMAT,2010-04-19,14.300000190734863 +AMAT,2010-04-20,14.460000038146973 +AMAT,2010-04-21,14.430000305175781 +AMAT,2010-04-22,14.369999885559082 +AMAT,2010-04-23,14.470000267028809 +AMAT,2010-04-26,14.359999656677246 +AMAT,2010-04-27,13.930000305175781 +AMAT,2010-04-28,14.050000190734863 +AMAT,2010-04-29,14.260000228881836 +AMAT,2010-04-30,13.779999732971191 +AMAT,2010-05-03,14.0 +AMAT,2010-05-04,13.390000343322754 +AMAT,2010-05-05,13.220000267028809 +AMAT,2010-05-06,12.710000038146973 +AMAT,2010-05-07,12.5 +AMAT,2010-05-10,13.1899995803833 +AMAT,2010-05-11,13.359999656677246 +AMAT,2010-05-12,13.770000457763672 +AMAT,2010-05-13,13.229999542236328 +AMAT,2010-05-14,12.949999809265137 +AMAT,2010-05-17,13.180000305175781 +AMAT,2010-05-18,12.9399995803833 +AMAT,2010-05-19,13.020000457763672 +AMAT,2010-05-20,12.6899995803833 +AMAT,2010-05-21,12.720000267028809 +AMAT,2010-05-24,12.489999771118164 +AMAT,2010-05-25,12.670000076293945 +AMAT,2010-05-26,12.520000457763672 +AMAT,2010-05-27,13.069999694824219 +AMAT,2010-05-28,12.920000076293945 +AMAT,2010-06-01,12.59000015258789 +AMAT,2010-06-02,12.850000381469727 +AMAT,2010-06-03,13.029999732971191 +AMAT,2010-06-04,12.569999694824219 +AMAT,2010-06-07,12.180000305175781 +AMAT,2010-06-08,12.34000015258789 +AMAT,2010-06-09,12.1899995803833 +AMAT,2010-06-10,12.529999732971191 +AMAT,2010-06-11,12.6899995803833 +AMAT,2010-06-14,12.6899995803833 +AMAT,2010-06-15,13.260000228881836 +AMAT,2010-06-16,13.390000343322754 +AMAT,2010-06-17,13.399999618530273 +AMAT,2010-06-18,13.34000015258789 +AMAT,2010-06-21,13.260000228881836 +AMAT,2010-06-22,13.0600004196167 +AMAT,2010-06-23,13.119999885559082 +AMAT,2010-06-24,12.760000228881836 +AMAT,2010-06-25,12.949999809265137 +AMAT,2010-06-28,12.829999923706055 +AMAT,2010-06-29,12.319999694824219 +AMAT,2010-06-30,12.020000457763672 +AMAT,2010-07-01,12.0 +AMAT,2010-07-02,12.0 +AMAT,2010-07-06,11.779999732971191 +AMAT,2010-07-07,12.1899995803833 +AMAT,2010-07-08,12.109999656677246 +AMAT,2010-07-09,12.300000190734863 +AMAT,2010-07-12,12.3100004196167 +AMAT,2010-07-13,12.520000457763672 +AMAT,2010-07-14,12.529999732971191 +AMAT,2010-07-15,12.460000038146973 +AMAT,2010-07-16,12.1899995803833 +AMAT,2010-07-19,12.380000114440918 +AMAT,2010-07-20,12.34000015258789 +AMAT,2010-07-21,12.199999809265137 +AMAT,2010-07-22,12.449999809265137 +AMAT,2010-07-23,12.510000228881836 +AMAT,2010-07-26,12.5600004196167 +AMAT,2010-07-27,12.609999656677246 +AMAT,2010-07-28,12.350000381469727 +AMAT,2010-07-29,11.9399995803833 +AMAT,2010-07-30,11.800000190734863 +AMAT,2010-08-02,12.010000228881836 +AMAT,2010-08-03,11.819999694824219 +AMAT,2010-08-04,11.869999885559082 +AMAT,2010-08-05,11.8100004196167 +AMAT,2010-08-06,11.84000015258789 +AMAT,2010-08-09,11.869999885559082 +AMAT,2010-08-10,11.529999732971191 +AMAT,2010-08-11,11.210000038146973 +AMAT,2010-08-12,11.15999984741211 +AMAT,2010-08-13,11.170000076293945 +AMAT,2010-08-16,11.210000038146973 +AMAT,2010-08-17,11.390000343322754 +AMAT,2010-08-18,11.380000114440918 +AMAT,2010-08-19,11.359999656677246 +AMAT,2010-08-20,11.09000015258789 +AMAT,2010-08-23,10.989999771118164 +AMAT,2010-08-24,10.59000015258789 +AMAT,2010-08-25,10.710000038146973 +AMAT,2010-08-26,10.529999732971191 +AMAT,2010-08-27,10.6899995803833 +AMAT,2010-08-30,10.470000267028809 +AMAT,2010-08-31,10.369999885559082 +AMAT,2010-09-01,10.710000038146973 +AMAT,2010-09-02,10.789999961853027 +AMAT,2010-09-03,10.979999542236328 +AMAT,2010-09-07,10.819999694824219 +AMAT,2010-09-08,10.579999923706055 +AMAT,2010-09-09,10.779999732971191 +AMAT,2010-09-10,10.680000305175781 +AMAT,2010-09-13,10.779999732971191 +AMAT,2010-09-14,11.109999656677246 +AMAT,2010-09-15,11.039999961853027 +AMAT,2010-09-16,11.079999923706055 +AMAT,2010-09-17,11.020000457763672 +AMAT,2010-09-20,11.15999984741211 +AMAT,2010-09-21,11.25 +AMAT,2010-09-22,11.15999984741211 +AMAT,2010-09-23,11.289999961853027 +AMAT,2010-09-24,11.630000114440918 +AMAT,2010-09-27,11.539999961853027 +AMAT,2010-09-28,11.729999542236328 +AMAT,2010-09-29,11.680000305175781 +AMAT,2010-09-30,11.680000305175781 +AMAT,2010-10-01,11.710000038146973 +AMAT,2010-10-04,11.489999771118164 +AMAT,2010-10-05,11.859999656677246 +AMAT,2010-10-06,11.729999542236328 +AMAT,2010-10-07,11.729999542236328 +AMAT,2010-10-08,11.819999694824219 +AMAT,2010-10-11,11.819999694824219 +AMAT,2010-10-12,11.960000038146973 +AMAT,2010-10-13,11.970000267028809 +AMAT,2010-10-14,11.90999984741211 +AMAT,2010-10-15,12.020000457763672 +AMAT,2010-10-18,11.949999809265137 +AMAT,2010-10-19,11.779999732971191 +AMAT,2010-10-20,11.9399995803833 +AMAT,2010-10-21,11.899999618530273 +AMAT,2010-10-22,12.130000114440918 +AMAT,2010-10-25,12.149999618530273 +AMAT,2010-10-26,12.09000015258789 +AMAT,2010-10-27,12.239999771118164 +AMAT,2010-10-28,12.25 +AMAT,2010-10-29,12.350000381469727 +AMAT,2010-11-01,12.369999885559082 +AMAT,2010-11-02,12.479999542236328 +AMAT,2010-11-03,12.539999961853027 +AMAT,2010-11-04,12.890000343322754 +AMAT,2010-11-05,12.979999542236328 +AMAT,2010-11-08,12.800000190734863 +AMAT,2010-11-09,12.819999694824219 +AMAT,2010-11-10,12.850000381469727 +AMAT,2010-11-11,12.630000114440918 +AMAT,2010-11-12,12.59000015258789 +AMAT,2010-11-15,12.609999656677246 +AMAT,2010-11-16,12.460000038146973 +AMAT,2010-11-17,12.380000114440918 +AMAT,2010-11-18,12.649999618530273 +AMAT,2010-11-19,12.529999732971191 +AMAT,2010-11-22,12.529999732971191 +AMAT,2010-11-23,12.40999984741211 +AMAT,2010-11-24,12.59000015258789 +AMAT,2010-11-26,12.529999732971191 +AMAT,2010-11-29,12.520000457763672 +AMAT,2010-11-30,12.430000305175781 +AMAT,2010-12-01,12.770000457763672 +AMAT,2010-12-02,12.90999984741211 +AMAT,2010-12-03,13.0600004196167 +AMAT,2010-12-06,13.020000457763672 +AMAT,2010-12-07,12.989999771118164 +AMAT,2010-12-08,13.039999961853027 +AMAT,2010-12-09,13.279999732971191 +AMAT,2010-12-10,13.359999656677246 +AMAT,2010-12-13,13.220000267028809 +AMAT,2010-12-14,13.300000190734863 +AMAT,2010-12-15,13.199999809265137 +AMAT,2010-12-16,13.380000114440918 +AMAT,2010-12-17,13.609999656677246 +AMAT,2010-12-20,13.600000381469727 +AMAT,2010-12-21,13.90999984741211 +AMAT,2010-12-22,14.0 +AMAT,2010-12-23,14.0 +AMAT,2010-12-27,14.079999923706055 +AMAT,2010-12-28,14.100000381469727 +AMAT,2010-12-29,14.119999885559082 +AMAT,2010-12-30,14.130000114440918 +AMAT,2010-12-31,14.050000190734863 +AMAT,2011-01-03,14.0600004196167 +AMAT,2011-01-04,13.970000267028809 +AMAT,2011-01-05,13.760000228881836 +AMAT,2011-01-06,13.890000343322754 +AMAT,2011-01-07,13.960000038146973 +AMAT,2011-01-10,13.770000457763672 +AMAT,2011-01-11,14.079999923706055 +AMAT,2011-01-12,14.260000228881836 +AMAT,2011-01-13,14.239999771118164 +AMAT,2011-01-14,15.319999694824219 +AMAT,2011-01-18,15.199999809265137 +AMAT,2011-01-19,15.229999542236328 +AMAT,2011-01-20,15.0600004196167 +AMAT,2011-01-21,15.010000228881836 +AMAT,2011-01-24,15.369999885559082 +AMAT,2011-01-25,15.369999885559082 +AMAT,2011-01-26,15.460000038146973 +AMAT,2011-01-27,16.100000381469727 +AMAT,2011-01-28,15.770000457763672 +AMAT,2011-01-31,15.6899995803833 +AMAT,2011-02-01,16.219999313354492 +AMAT,2011-02-02,16.350000381469727 +AMAT,2011-02-03,16.139999389648438 +AMAT,2011-02-04,16.489999771118164 +AMAT,2011-02-07,16.389999389648438 +AMAT,2011-02-08,16.15999984741211 +AMAT,2011-02-09,15.869999885559082 +AMAT,2011-02-10,16.1200008392334 +AMAT,2011-02-11,16.010000228881836 +AMAT,2011-02-14,16.200000762939453 +AMAT,2011-02-15,16.1200008392334 +AMAT,2011-02-16,16.350000381469727 +AMAT,2011-02-17,16.420000076293945 +AMAT,2011-02-18,16.469999313354492 +AMAT,2011-02-22,15.65999984741211 +AMAT,2011-02-23,15.640000343322754 +AMAT,2011-02-24,15.829999923706055 +AMAT,2011-02-25,16.1200008392334 +AMAT,2011-02-28,16.43000030517578 +AMAT,2011-03-01,16.200000762939453 +AMAT,2011-03-02,16.420000076293945 +AMAT,2011-03-03,16.850000381469727 +AMAT,2011-03-04,16.729999542236328 +AMAT,2011-03-07,15.960000038146973 +AMAT,2011-03-08,15.789999961853027 +AMAT,2011-03-09,15.300000190734863 +AMAT,2011-03-10,14.960000038146973 +AMAT,2011-03-11,15.0 +AMAT,2011-03-14,14.960000038146973 +AMAT,2011-03-15,14.880000114440918 +AMAT,2011-03-16,14.460000038146973 +AMAT,2011-03-17,14.829999923706055 +AMAT,2011-03-18,14.84000015258789 +AMAT,2011-03-21,15.210000038146973 +AMAT,2011-03-22,15.109999656677246 +AMAT,2011-03-23,15.15999984741211 +AMAT,2011-03-24,15.4399995803833 +AMAT,2011-03-25,15.430000305175781 +AMAT,2011-03-28,15.470000267028809 +AMAT,2011-03-29,15.699999809265137 +AMAT,2011-03-30,15.729999542236328 +AMAT,2011-03-31,15.619999885559082 +AMAT,2011-04-01,15.529999732971191 +AMAT,2011-04-04,15.399999618530273 +AMAT,2011-04-05,15.529999732971191 +AMAT,2011-04-06,15.75 +AMAT,2011-04-07,15.5 +AMAT,2011-04-08,15.3100004196167 +AMAT,2011-04-11,15.329999923706055 +AMAT,2011-04-12,15.029999732971191 +AMAT,2011-04-13,14.880000114440918 +AMAT,2011-04-14,14.779999732971191 +AMAT,2011-04-15,14.720000267028809 +AMAT,2011-04-18,14.479999542236328 +AMAT,2011-04-19,14.609999656677246 +AMAT,2011-04-20,15.279999732971191 +AMAT,2011-04-21,15.25 +AMAT,2011-04-25,15.300000190734863 +AMAT,2011-04-26,15.609999656677246 +AMAT,2011-04-27,15.920000076293945 +AMAT,2011-04-28,15.6899995803833 +AMAT,2011-04-29,15.6899995803833 +AMAT,2011-05-02,15.149999618530273 +AMAT,2011-05-03,15.239999771118164 +AMAT,2011-05-04,15.09000015258789 +AMAT,2011-05-05,14.960000038146973 +AMAT,2011-05-06,15.229999542236328 +AMAT,2011-05-09,15.039999961853027 +AMAT,2011-05-10,15.0600004196167 +AMAT,2011-05-11,14.920000076293945 +AMAT,2011-05-12,15.09000015258789 +AMAT,2011-05-13,14.800000190734863 +AMAT,2011-05-16,14.520000457763672 +AMAT,2011-05-17,14.3100004196167 +AMAT,2011-05-18,14.5 +AMAT,2011-05-19,14.329999923706055 +AMAT,2011-05-20,14.09000015258789 +AMAT,2011-05-23,13.789999961853027 +AMAT,2011-05-24,13.710000038146973 +AMAT,2011-05-25,13.859999656677246 +AMAT,2011-05-26,13.640000343322754 +AMAT,2011-05-27,13.430000305175781 +AMAT,2011-05-31,13.779999732971191 +AMAT,2011-06-01,13.079999923706055 +AMAT,2011-06-02,13.149999618530273 +AMAT,2011-06-03,12.960000038146973 +AMAT,2011-06-06,12.890000343322754 +AMAT,2011-06-07,13.029999732971191 +AMAT,2011-06-08,12.729999542236328 +AMAT,2011-06-09,12.779999732971191 +AMAT,2011-06-10,12.579999923706055 +AMAT,2011-06-13,12.479999542236328 +AMAT,2011-06-14,12.699999809265137 +AMAT,2011-06-15,12.569999694824219 +AMAT,2011-06-16,12.470000267028809 +AMAT,2011-06-17,12.40999984741211 +AMAT,2011-06-20,12.420000076293945 +AMAT,2011-06-21,12.680000305175781 +AMAT,2011-06-22,12.579999923706055 +AMAT,2011-06-23,12.760000228881836 +AMAT,2011-06-24,12.399999618530273 +AMAT,2011-06-27,12.65999984741211 +AMAT,2011-06-28,12.710000038146973 +AMAT,2011-06-29,12.670000076293945 +AMAT,2011-06-30,13.010000228881836 +AMAT,2011-07-01,13.289999961853027 +AMAT,2011-07-05,13.09000015258789 +AMAT,2011-07-06,13.039999961853027 +AMAT,2011-07-07,13.4399995803833 +AMAT,2011-07-08,13.100000381469727 +AMAT,2011-07-11,12.979999542236328 +AMAT,2011-07-12,12.640000343322754 +AMAT,2011-07-13,12.4399995803833 +AMAT,2011-07-14,12.270000457763672 +AMAT,2011-07-15,12.449999809265137 +AMAT,2011-07-18,12.300000190734863 +AMAT,2011-07-19,12.65999984741211 +AMAT,2011-07-20,12.6899995803833 +AMAT,2011-07-21,12.930000305175781 +AMAT,2011-07-22,13.149999618530273 +AMAT,2011-07-25,13.100000381469727 +AMAT,2011-07-26,13.100000381469727 +AMAT,2011-07-27,12.640000343322754 +AMAT,2011-07-28,12.479999542236328 +AMAT,2011-07-29,12.319999694824219 +AMAT,2011-08-01,12.329999923706055 +AMAT,2011-08-02,12.079999923706055 +AMAT,2011-08-03,12.210000038146973 +AMAT,2011-08-04,11.479999542236328 +AMAT,2011-08-05,11.4399995803833 +AMAT,2011-08-08,11.09000015258789 +AMAT,2011-08-09,11.4399995803833 +AMAT,2011-08-10,11.25 +AMAT,2011-08-11,11.720000267028809 +AMAT,2011-08-12,11.600000381469727 +AMAT,2011-08-15,11.869999885559082 +AMAT,2011-08-16,11.680000305175781 +AMAT,2011-08-17,11.619999885559082 +AMAT,2011-08-18,10.989999771118164 +AMAT,2011-08-19,10.819999694824219 +AMAT,2011-08-22,10.859999656677246 +AMAT,2011-08-23,11.4399995803833 +AMAT,2011-08-24,11.359999656677246 +AMAT,2011-08-25,10.8100004196167 +AMAT,2011-08-26,11.0600004196167 +AMAT,2011-08-29,11.390000343322754 +AMAT,2011-08-30,11.420000076293945 +AMAT,2011-08-31,11.319999694824219 +AMAT,2011-09-01,11.0600004196167 +AMAT,2011-09-02,10.84000015258789 +AMAT,2011-09-06,10.670000076293945 +AMAT,2011-09-07,11.09000015258789 +AMAT,2011-09-08,10.850000381469727 +AMAT,2011-09-09,10.729999542236328 +AMAT,2011-09-12,10.859999656677246 +AMAT,2011-09-13,11.020000457763672 +AMAT,2011-09-14,11.25 +AMAT,2011-09-15,11.670000076293945 +AMAT,2011-09-16,11.569999694824219 +AMAT,2011-09-19,11.229999542236328 +AMAT,2011-09-20,11.130000114440918 +AMAT,2011-09-21,10.850000381469727 +AMAT,2011-09-22,10.359999656677246 +AMAT,2011-09-23,10.59000015258789 +AMAT,2011-09-26,10.380000114440918 +AMAT,2011-09-27,10.789999961853027 +AMAT,2011-09-28,10.609999656677246 +AMAT,2011-09-29,10.619999885559082 +AMAT,2011-09-30,10.359999656677246 +AMAT,2011-10-03,9.850000381469727 +AMAT,2011-10-04,10.270000457763672 +AMAT,2011-10-05,10.59000015258789 +AMAT,2011-10-06,10.75 +AMAT,2011-10-07,10.710000038146973 +AMAT,2011-10-10,11.010000228881836 +AMAT,2011-10-11,10.979999542236328 +AMAT,2011-10-12,11.300000190734863 +AMAT,2011-10-13,11.579999923706055 +AMAT,2011-10-14,11.600000381469727 +AMAT,2011-10-17,11.390000343322754 +AMAT,2011-10-18,11.65999984741211 +AMAT,2011-10-19,11.479999542236328 +AMAT,2011-10-20,11.329999923706055 +AMAT,2011-10-21,11.6899995803833 +AMAT,2011-10-24,11.930000305175781 +AMAT,2011-10-25,11.760000228881836 +AMAT,2011-10-26,11.84000015258789 +AMAT,2011-10-27,12.539999961853027 +AMAT,2011-10-28,12.619999885559082 +AMAT,2011-10-31,12.319999694824219 +AMAT,2011-11-01,11.920000076293945 +AMAT,2011-11-02,12.039999961853027 +AMAT,2011-11-03,12.359999656677246 +AMAT,2011-11-04,12.420000076293945 +AMAT,2011-11-07,12.40999984741211 +AMAT,2011-11-08,12.640000343322754 +AMAT,2011-11-09,12.140000343322754 +AMAT,2011-11-10,12.25 +AMAT,2011-11-11,12.729999542236328 +AMAT,2011-11-14,12.539999961853027 +AMAT,2011-11-15,12.640000343322754 +AMAT,2011-11-16,12.470000267028809 +AMAT,2011-11-17,11.529999732971191 +AMAT,2011-11-18,11.229999542236328 +AMAT,2011-11-21,10.890000343322754 +AMAT,2011-11-22,10.569999694824219 +AMAT,2011-11-23,10.210000038146973 +AMAT,2011-11-25,10.15999984741211 +AMAT,2011-11-28,10.399999618530273 +AMAT,2011-11-29,10.25 +AMAT,2011-11-30,10.779999732971191 +AMAT,2011-12-01,10.770000457763672 +AMAT,2011-12-02,10.829999923706055 +AMAT,2011-12-05,10.989999771118164 +AMAT,2011-12-06,11.09000015258789 +AMAT,2011-12-07,11.25 +AMAT,2011-12-08,10.90999984741211 +AMAT,2011-12-09,11.199999809265137 +AMAT,2011-12-12,10.520000457763672 +AMAT,2011-12-13,10.5 +AMAT,2011-12-14,10.329999923706055 +AMAT,2011-12-15,10.1899995803833 +AMAT,2011-12-16,10.329999923706055 +AMAT,2011-12-19,10.130000114440918 +AMAT,2011-12-20,10.420000076293945 +AMAT,2011-12-21,10.199999809265137 +AMAT,2011-12-22,10.529999732971191 +AMAT,2011-12-23,10.819999694824219 +AMAT,2011-12-27,10.829999923706055 +AMAT,2011-12-28,10.619999885559082 +AMAT,2011-12-29,10.680000305175781 +AMAT,2011-12-30,10.710000038146973 +AMAT,2012-01-03,10.699999809265137 +AMAT,2012-01-04,10.760000228881836 +AMAT,2012-01-05,10.829999923706055 +AMAT,2012-01-06,11.010000228881836 +AMAT,2012-01-09,11.34000015258789 +AMAT,2012-01-10,11.600000381469727 +AMAT,2012-01-11,11.710000038146973 +AMAT,2012-01-12,11.800000190734863 +AMAT,2012-01-13,11.5 +AMAT,2012-01-17,11.779999732971191 +AMAT,2012-01-18,12.119999885559082 +AMAT,2012-01-19,12.3100004196167 +AMAT,2012-01-20,12.470000267028809 +AMAT,2012-01-23,12.220000267028809 +AMAT,2012-01-24,12.3100004196167 +AMAT,2012-01-25,12.359999656677246 +AMAT,2012-01-26,12.399999618530273 +AMAT,2012-01-27,12.229999542236328 +AMAT,2012-01-30,12.0600004196167 +AMAT,2012-01-31,12.279999732971191 +AMAT,2012-02-01,12.569999694824219 +AMAT,2012-02-02,12.640000343322754 +AMAT,2012-02-03,12.789999961853027 +AMAT,2012-02-06,12.609999656677246 +AMAT,2012-02-07,12.739999771118164 +AMAT,2012-02-08,13.0 +AMAT,2012-02-09,13.109999656677246 +AMAT,2012-02-10,12.949999809265137 +AMAT,2012-02-13,12.930000305175781 +AMAT,2012-02-14,12.869999885559082 +AMAT,2012-02-15,12.899999618530273 +AMAT,2012-02-16,13.210000038146973 +AMAT,2012-02-17,12.989999771118164 +AMAT,2012-02-21,12.710000038146973 +AMAT,2012-02-22,12.899999618530273 +AMAT,2012-02-23,12.739999771118164 +AMAT,2012-02-24,12.630000114440918 +AMAT,2012-02-27,12.529999732971191 +AMAT,2012-02-28,12.5600004196167 +AMAT,2012-02-29,12.25 +AMAT,2012-03-01,12.239999771118164 +AMAT,2012-03-02,12.220000267028809 +AMAT,2012-03-05,12.029999732971191 +AMAT,2012-03-06,12.010000228881836 +AMAT,2012-03-07,12.100000381469727 +AMAT,2012-03-08,12.1899995803833 +AMAT,2012-03-09,12.369999885559082 +AMAT,2012-03-12,12.380000114440918 +AMAT,2012-03-13,12.5 +AMAT,2012-03-14,12.539999961853027 +AMAT,2012-03-15,12.789999961853027 +AMAT,2012-03-16,12.819999694824219 +AMAT,2012-03-19,12.829999923706055 +AMAT,2012-03-20,12.710000038146973 +AMAT,2012-03-21,12.720000267028809 +AMAT,2012-03-22,12.649999618530273 +AMAT,2012-03-23,12.6899995803833 +AMAT,2012-03-26,12.960000038146973 +AMAT,2012-03-27,12.819999694824219 +AMAT,2012-03-28,12.460000038146973 +AMAT,2012-03-29,12.479999542236328 +AMAT,2012-03-30,12.449999809265137 +AMAT,2012-04-02,12.5 +AMAT,2012-04-03,12.239999771118164 +AMAT,2012-04-04,12.0600004196167 +AMAT,2012-04-05,12.029999732971191 +AMAT,2012-04-09,11.859999656677246 +AMAT,2012-04-10,11.75 +AMAT,2012-04-11,11.920000076293945 +AMAT,2012-04-12,12.069999694824219 +AMAT,2012-04-13,11.800000190734863 +AMAT,2012-04-16,11.859999656677246 +AMAT,2012-04-17,12.029999732971191 +AMAT,2012-04-18,11.850000381469727 +AMAT,2012-04-19,11.869999885559082 +AMAT,2012-04-20,11.770000457763672 +AMAT,2012-04-23,11.579999923706055 +AMAT,2012-04-24,11.489999771118164 +AMAT,2012-04-25,11.640000343322754 +AMAT,2012-04-26,11.9399995803833 +AMAT,2012-04-27,12.029999732971191 +AMAT,2012-04-30,11.989999771118164 +AMAT,2012-05-01,11.859999656677246 +AMAT,2012-05-02,11.8100004196167 +AMAT,2012-05-03,11.529999732971191 +AMAT,2012-05-04,11.279999732971191 +AMAT,2012-05-07,11.1899995803833 +AMAT,2012-05-08,11.15999984741211 +AMAT,2012-05-09,11.079999923706055 +AMAT,2012-05-10,11.0600004196167 +AMAT,2012-05-11,10.979999542236328 +AMAT,2012-05-14,10.949999809265137 +AMAT,2012-05-15,10.8100004196167 +AMAT,2012-05-16,10.65999984741211 +AMAT,2012-05-17,10.479999542236328 +AMAT,2012-05-18,10.359999656677246 +AMAT,2012-05-21,10.65999984741211 +AMAT,2012-05-22,10.539999961853027 +AMAT,2012-05-23,10.670000076293945 +AMAT,2012-05-24,10.380000114440918 +AMAT,2012-05-25,10.539999961853027 +AMAT,2012-05-29,10.710000038146973 +AMAT,2012-05-30,10.460000038146973 +AMAT,2012-05-31,10.329999923706055 +AMAT,2012-06-01,10.010000228881836 +AMAT,2012-06-04,10.100000381469727 +AMAT,2012-06-05,10.289999961853027 +AMAT,2012-06-06,10.649999618530273 +AMAT,2012-06-07,10.609999656677246 +AMAT,2012-06-08,10.760000228881836 +AMAT,2012-06-11,10.59000015258789 +AMAT,2012-06-12,10.829999923706055 +AMAT,2012-06-13,10.760000228881836 +AMAT,2012-06-14,10.779999732971191 +AMAT,2012-06-15,10.989999771118164 +AMAT,2012-06-18,11.0 +AMAT,2012-06-19,11.180000305175781 +AMAT,2012-06-20,11.550000190734863 +AMAT,2012-06-21,11.170000076293945 +AMAT,2012-06-22,11.239999771118164 +AMAT,2012-06-25,10.9399995803833 +AMAT,2012-06-26,10.989999771118164 +AMAT,2012-06-27,11.130000114440918 +AMAT,2012-06-28,11.09000015258789 +AMAT,2012-06-29,11.449999809265137 +AMAT,2012-07-02,11.279999732971191 +AMAT,2012-07-03,11.470000267028809 +AMAT,2012-07-05,11.319999694824219 +AMAT,2012-07-06,11.039999961853027 +AMAT,2012-07-09,11.010000228881836 +AMAT,2012-07-10,10.710000038146973 +AMAT,2012-07-11,10.569999694824219 +AMAT,2012-07-12,10.369999885559082 +AMAT,2012-07-13,10.479999542236328 +AMAT,2012-07-16,10.380000114440918 +AMAT,2012-07-17,10.390000343322754 +AMAT,2012-07-18,10.680000305175781 +AMAT,2012-07-19,10.699999809265137 +AMAT,2012-07-20,10.510000228881836 +AMAT,2012-07-23,10.489999771118164 +AMAT,2012-07-24,10.380000114440918 +AMAT,2012-07-25,10.470000267028809 +AMAT,2012-07-26,10.640000343322754 +AMAT,2012-07-27,10.899999618530273 +AMAT,2012-07-30,10.819999694824219 +AMAT,2012-07-31,10.890000343322754 +AMAT,2012-08-01,10.920000076293945 +AMAT,2012-08-02,10.920000076293945 +AMAT,2012-08-03,11.220000267028809 +AMAT,2012-08-06,11.279999732971191 +AMAT,2012-08-07,11.869999885559082 +AMAT,2012-08-08,11.920000076293945 +AMAT,2012-08-09,11.890000343322754 +AMAT,2012-08-10,11.949999809265137 +AMAT,2012-08-13,11.8100004196167 +AMAT,2012-08-14,11.710000038146973 +AMAT,2012-08-15,11.800000190734863 +AMAT,2012-08-16,11.979999542236328 +AMAT,2012-08-17,12.0 +AMAT,2012-08-20,11.970000267028809 +AMAT,2012-08-21,11.779999732971191 +AMAT,2012-08-22,11.779999732971191 +AMAT,2012-08-23,11.800000190734863 +AMAT,2012-08-24,11.770000457763672 +AMAT,2012-08-27,11.619999885559082 +AMAT,2012-08-28,11.630000114440918 +AMAT,2012-08-29,11.699999809265137 +AMAT,2012-08-30,11.470000267028809 +AMAT,2012-08-31,11.6899995803833 +AMAT,2012-09-04,11.739999771118164 +AMAT,2012-09-05,11.720000267028809 +AMAT,2012-09-06,11.90999984741211 +AMAT,2012-09-07,11.859999656677246 +AMAT,2012-09-10,11.6899995803833 +AMAT,2012-09-11,11.649999618530273 +AMAT,2012-09-12,11.600000381469727 +AMAT,2012-09-13,11.850000381469727 +AMAT,2012-09-14,12.050000190734863 +AMAT,2012-09-17,11.9399995803833 +AMAT,2012-09-18,11.710000038146973 +AMAT,2012-09-19,11.5 +AMAT,2012-09-20,11.4399995803833 +AMAT,2012-09-21,11.449999809265137 +AMAT,2012-09-24,11.359999656677246 +AMAT,2012-09-25,11.149999618530273 +AMAT,2012-09-26,11.140000343322754 +AMAT,2012-09-27,11.289999961853027 +AMAT,2012-09-28,11.170000076293945 +AMAT,2012-10-01,11.130000114440918 +AMAT,2012-10-02,11.170000076293945 +AMAT,2012-10-03,11.15999984741211 +AMAT,2012-10-04,11.100000381469727 +AMAT,2012-10-05,11.130000114440918 +AMAT,2012-10-08,11.010000228881836 +AMAT,2012-10-09,10.899999618530273 +AMAT,2012-10-10,10.899999618530273 +AMAT,2012-10-11,10.949999809265137 +AMAT,2012-10-12,10.899999618530273 +AMAT,2012-10-15,10.960000038146973 +AMAT,2012-10-16,11.199999809265137 +AMAT,2012-10-17,11.15999984741211 +AMAT,2012-10-18,11.1899995803833 +AMAT,2012-10-19,10.84000015258789 +AMAT,2012-10-22,10.859999656677246 +AMAT,2012-10-23,10.800000190734863 +AMAT,2012-10-24,10.6899995803833 +AMAT,2012-10-25,10.680000305175781 +AMAT,2012-10-26,10.649999618530273 +AMAT,2012-10-31,10.600000381469727 +AMAT,2012-11-01,10.949999809265137 +AMAT,2012-11-02,10.8100004196167 +AMAT,2012-11-05,11.09000015258789 +AMAT,2012-11-06,11.460000038146973 +AMAT,2012-11-07,10.949999809265137 +AMAT,2012-11-08,10.5 +AMAT,2012-11-09,10.670000076293945 +AMAT,2012-11-12,10.630000114440918 +AMAT,2012-11-13,10.479999542236328 +AMAT,2012-11-14,10.359999656677246 +AMAT,2012-11-15,10.300000190734863 +AMAT,2012-11-16,10.149999618530273 +AMAT,2012-11-19,10.359999656677246 +AMAT,2012-11-20,10.390000343322754 +AMAT,2012-11-21,10.430000305175781 +AMAT,2012-11-23,10.399999618530273 +AMAT,2012-11-26,10.470000267028809 +AMAT,2012-11-27,10.359999656677246 +AMAT,2012-11-28,10.600000381469727 +AMAT,2012-11-29,10.739999771118164 +AMAT,2012-11-30,10.729999542236328 +AMAT,2012-12-03,10.65999984741211 +AMAT,2012-12-04,10.880000114440918 +AMAT,2012-12-05,10.800000190734863 +AMAT,2012-12-06,10.890000343322754 +AMAT,2012-12-07,10.970000267028809 +AMAT,2012-12-10,11.050000190734863 +AMAT,2012-12-11,11.079999923706055 +AMAT,2012-12-12,11.09000015258789 +AMAT,2012-12-13,11.109999656677246 +AMAT,2012-12-14,11.079999923706055 +AMAT,2012-12-17,11.109999656677246 +AMAT,2012-12-18,11.180000305175781 +AMAT,2012-12-19,11.34000015258789 +AMAT,2012-12-20,11.380000114440918 +AMAT,2012-12-21,11.5 +AMAT,2012-12-24,11.369999885559082 +AMAT,2012-12-26,11.390000343322754 +AMAT,2012-12-27,11.350000381469727 +AMAT,2012-12-28,11.260000228881836 +AMAT,2012-12-31,11.4399995803833 +AMAT,2013-01-02,11.84000015258789 +AMAT,2013-01-03,11.8100004196167 +AMAT,2013-01-04,11.8100004196167 +AMAT,2013-01-07,11.670000076293945 +AMAT,2013-01-08,11.510000228881836 +AMAT,2013-01-09,11.680000305175781 +AMAT,2013-01-10,11.640000343322754 +AMAT,2013-01-11,11.710000038146973 +AMAT,2013-01-14,11.75 +AMAT,2013-01-15,11.770000457763672 +AMAT,2013-01-16,11.930000305175781 +AMAT,2013-01-17,12.399999618530273 +AMAT,2013-01-18,12.649999618530273 +AMAT,2013-01-22,12.710000038146973 +AMAT,2013-01-23,12.699999809265137 +AMAT,2013-01-24,12.600000381469727 +AMAT,2013-01-25,12.829999923706055 +AMAT,2013-01-28,12.960000038146973 +AMAT,2013-01-29,12.800000190734863 +AMAT,2013-01-30,12.859999656677246 +AMAT,2013-01-31,12.90999984741211 +AMAT,2013-02-01,13.170000076293945 +AMAT,2013-02-04,13.0 +AMAT,2013-02-05,13.420000076293945 +AMAT,2013-02-06,13.399999618530273 +AMAT,2013-02-07,13.300000190734863 +AMAT,2013-02-08,13.609999656677246 +AMAT,2013-02-11,13.65999984741211 +AMAT,2013-02-12,13.65999984741211 +AMAT,2013-02-13,13.770000457763672 +AMAT,2013-02-14,13.890000343322754 +AMAT,2013-02-15,13.739999771118164 +AMAT,2013-02-19,13.890000343322754 +AMAT,2013-02-20,13.59000015258789 +AMAT,2013-02-21,13.25 +AMAT,2013-02-22,13.569999694824219 +AMAT,2013-02-25,13.229999542236328 +AMAT,2013-02-26,13.630000114440918 +AMAT,2013-02-27,13.739999771118164 +AMAT,2013-02-28,13.710000038146973 +AMAT,2013-03-01,13.59000015258789 +AMAT,2013-03-04,13.569999694824219 +AMAT,2013-03-05,13.739999771118164 +AMAT,2013-03-06,13.670000076293945 +AMAT,2013-03-07,13.550000190734863 +AMAT,2013-03-08,13.539999961853027 +AMAT,2013-03-11,13.520000457763672 +AMAT,2013-03-12,13.399999618530273 +AMAT,2013-03-13,13.630000114440918 +AMAT,2013-03-14,13.680000305175781 +AMAT,2013-03-15,13.3100004196167 +AMAT,2013-03-18,13.050000190734863 +AMAT,2013-03-19,12.960000038146973 +AMAT,2013-03-20,13.180000305175781 +AMAT,2013-03-21,12.960000038146973 +AMAT,2013-03-22,13.260000228881836 +AMAT,2013-03-25,13.319999694824219 +AMAT,2013-03-26,13.399999618530273 +AMAT,2013-03-27,13.40999984741211 +AMAT,2013-03-28,13.479999542236328 +AMAT,2013-04-01,13.359999656677246 +AMAT,2013-04-02,13.239999771118164 +AMAT,2013-04-03,13.149999618530273 +AMAT,2013-04-04,13.220000267028809 +AMAT,2013-04-05,13.199999809265137 +AMAT,2013-04-08,13.380000114440918 +AMAT,2013-04-09,13.300000190734863 +AMAT,2013-04-10,13.8100004196167 +AMAT,2013-04-11,13.800000190734863 +AMAT,2013-04-12,13.630000114440918 +AMAT,2013-04-15,13.3100004196167 +AMAT,2013-04-16,13.460000038146973 +AMAT,2013-04-17,13.050000190734863 +AMAT,2013-04-18,12.920000076293945 +AMAT,2013-04-19,12.930000305175781 +AMAT,2013-04-22,13.079999923706055 +AMAT,2013-04-23,13.430000305175781 +AMAT,2013-04-24,13.630000114440918 +AMAT,2013-04-25,14.149999618530273 +AMAT,2013-04-26,14.140000343322754 +AMAT,2013-04-29,14.399999618530273 +AMAT,2013-04-30,14.510000228881836 +AMAT,2013-05-01,14.470000267028809 +AMAT,2013-05-02,14.789999961853027 +AMAT,2013-05-03,14.829999923706055 +AMAT,2013-05-06,14.8100004196167 +AMAT,2013-05-07,14.720000267028809 +AMAT,2013-05-08,14.850000381469727 +AMAT,2013-05-09,14.920000076293945 +AMAT,2013-05-10,14.970000267028809 +AMAT,2013-05-13,14.6899995803833 +AMAT,2013-05-14,14.789999961853027 +AMAT,2013-05-15,14.800000190734863 +AMAT,2013-05-16,14.65999984741211 +AMAT,2013-05-17,14.960000038146973 +AMAT,2013-05-20,14.90999984741211 +AMAT,2013-05-21,14.670000076293945 +AMAT,2013-05-22,14.539999961853027 +AMAT,2013-05-23,14.600000381469727 +AMAT,2013-05-24,14.5 +AMAT,2013-05-28,14.869999885559082 +AMAT,2013-05-29,14.800000190734863 +AMAT,2013-05-30,15.25 +AMAT,2013-05-31,15.199999809265137 +AMAT,2013-06-03,15.430000305175781 +AMAT,2013-06-04,15.539999961853027 +AMAT,2013-06-05,15.149999618530273 +AMAT,2013-06-06,14.949999809265137 +AMAT,2013-06-07,15.489999771118164 +AMAT,2013-06-10,15.460000038146973 +AMAT,2013-06-11,15.1899995803833 +AMAT,2013-06-12,15.25 +AMAT,2013-06-13,15.600000381469727 +AMAT,2013-06-14,15.40999984741211 +AMAT,2013-06-17,15.779999732971191 +AMAT,2013-06-18,15.970000267028809 +AMAT,2013-06-19,15.699999809265137 +AMAT,2013-06-20,15.069999694824219 +AMAT,2013-06-21,15.079999923706055 +AMAT,2013-06-24,14.979999542236328 +AMAT,2013-06-25,15.270000457763672 +AMAT,2013-06-26,14.970000267028809 +AMAT,2013-06-27,14.90999984741211 +AMAT,2013-06-28,14.920000076293945 +AMAT,2013-07-01,14.819999694824219 +AMAT,2013-07-02,14.819999694824219 +AMAT,2013-07-03,15.0 +AMAT,2013-07-05,15.220000267028809 +AMAT,2013-07-08,15.140000343322754 +AMAT,2013-07-09,15.65999984741211 +AMAT,2013-07-10,16.299999237060547 +AMAT,2013-07-11,16.489999771118164 +AMAT,2013-07-12,16.65999984741211 +AMAT,2013-07-15,16.469999313354492 +AMAT,2013-07-16,16.579999923706055 +AMAT,2013-07-17,16.690000534057617 +AMAT,2013-07-18,16.559999465942383 +AMAT,2013-07-19,16.559999465942383 +AMAT,2013-07-22,16.350000381469727 +AMAT,2013-07-23,16.260000228881836 +AMAT,2013-07-24,16.100000381469727 +AMAT,2013-07-25,16.1299991607666 +AMAT,2013-07-26,16.1299991607666 +AMAT,2013-07-29,16.020000457763672 +AMAT,2013-07-30,16.270000457763672 +AMAT,2013-07-31,16.31999969482422 +AMAT,2013-08-01,16.489999771118164 +AMAT,2013-08-02,16.31999969482422 +AMAT,2013-08-05,16.100000381469727 +AMAT,2013-08-06,16.15999984741211 +AMAT,2013-08-07,15.890000343322754 +AMAT,2013-08-08,15.649999618530273 +AMAT,2013-08-09,15.670000076293945 +AMAT,2013-08-12,15.649999618530273 +AMAT,2013-08-13,15.729999542236328 +AMAT,2013-08-14,15.729999542236328 +AMAT,2013-08-15,15.319999694824219 +AMAT,2013-08-16,15.619999885559082 +AMAT,2013-08-19,15.550000190734863 +AMAT,2013-08-20,15.5600004196167 +AMAT,2013-08-21,15.550000190734863 +AMAT,2013-08-22,15.65999984741211 +AMAT,2013-08-23,15.619999885559082 +AMAT,2013-08-26,15.449999809265137 +AMAT,2013-08-27,15.069999694824219 +AMAT,2013-08-28,14.960000038146973 +AMAT,2013-08-29,15.140000343322754 +AMAT,2013-08-30,15.010000228881836 +AMAT,2013-09-03,15.109999656677246 +AMAT,2013-09-04,15.619999885559082 +AMAT,2013-09-05,15.680000305175781 +AMAT,2013-09-06,15.510000228881836 +AMAT,2013-09-09,15.59000015258789 +AMAT,2013-09-10,15.979999542236328 +AMAT,2013-09-11,15.930000305175781 +AMAT,2013-09-12,15.930000305175781 +AMAT,2013-09-13,15.90999984741211 +AMAT,2013-09-16,15.949999809265137 +AMAT,2013-09-17,15.899999618530273 +AMAT,2013-09-18,16.209999084472656 +AMAT,2013-09-19,16.09000015258789 +AMAT,2013-09-20,15.930000305175781 +AMAT,2013-09-23,15.989999771118164 +AMAT,2013-09-24,17.450000762939453 +AMAT,2013-09-25,17.84000015258789 +AMAT,2013-09-26,17.770000457763672 +AMAT,2013-09-27,17.600000381469727 +AMAT,2013-09-30,17.530000686645508 +AMAT,2013-10-01,17.469999313354492 +AMAT,2013-10-02,17.510000228881836 +AMAT,2013-10-03,17.329999923706055 +AMAT,2013-10-04,17.56999969482422 +AMAT,2013-10-07,17.770000457763672 +AMAT,2013-10-08,17.510000228881836 +AMAT,2013-10-09,17.34000015258789 +AMAT,2013-10-10,17.889999389648438 +AMAT,2013-10-11,18.0 +AMAT,2013-10-14,18.100000381469727 +AMAT,2013-10-15,17.81999969482422 +AMAT,2013-10-16,17.959999084472656 +AMAT,2013-10-17,18.09000015258789 +AMAT,2013-10-18,18.049999237060547 +AMAT,2013-10-21,17.8700008392334 +AMAT,2013-10-22,18.06999969482422 +AMAT,2013-10-23,17.399999618530273 +AMAT,2013-10-24,17.81999969482422 +AMAT,2013-10-25,17.700000762939453 +AMAT,2013-10-28,17.729999542236328 +AMAT,2013-10-29,18.010000228881836 +AMAT,2013-10-30,17.8799991607666 +AMAT,2013-10-31,17.860000610351562 +AMAT,2013-11-01,17.700000762939453 +AMAT,2013-11-04,17.75 +AMAT,2013-11-05,17.770000457763672 +AMAT,2013-11-06,17.920000076293945 +AMAT,2013-11-07,17.360000610351562 +AMAT,2013-11-08,17.75 +AMAT,2013-11-11,17.799999237060547 +AMAT,2013-11-12,17.639999389648438 +AMAT,2013-11-13,17.670000076293945 +AMAT,2013-11-14,17.559999465942383 +AMAT,2013-11-15,17.520000457763672 +AMAT,2013-11-18,16.940000534057617 +AMAT,2013-11-19,16.81999969482422 +AMAT,2013-11-20,16.829999923706055 +AMAT,2013-11-21,17.270000457763672 +AMAT,2013-11-22,17.25 +AMAT,2013-11-25,17.270000457763672 +AMAT,2013-11-26,17.520000457763672 +AMAT,2013-11-27,17.350000381469727 +AMAT,2013-11-29,17.299999237060547 +AMAT,2013-12-02,17.110000610351562 +AMAT,2013-12-03,17.1200008392334 +AMAT,2013-12-04,16.610000610351562 +AMAT,2013-12-05,16.5 +AMAT,2013-12-06,16.829999923706055 +AMAT,2013-12-09,16.829999923706055 +AMAT,2013-12-10,16.829999923706055 +AMAT,2013-12-11,16.829999923706055 +AMAT,2013-12-12,16.719999313354492 +AMAT,2013-12-13,16.700000762939453 +AMAT,2013-12-16,16.65999984741211 +AMAT,2013-12-17,16.799999237060547 +AMAT,2013-12-18,17.030000686645508 +AMAT,2013-12-19,16.8799991607666 +AMAT,2013-12-20,17.190000534057617 +AMAT,2013-12-23,17.510000228881836 +AMAT,2013-12-24,17.389999389648438 +AMAT,2013-12-26,17.440000534057617 +AMAT,2013-12-27,17.43000030517578 +AMAT,2013-12-30,17.489999771118164 +AMAT,2013-12-31,17.68000030517578 +AMAT,2014-01-02,17.549999237060547 +AMAT,2014-01-03,17.510000228881836 +AMAT,2014-01-06,17.290000915527344 +AMAT,2014-01-07,17.3700008392334 +AMAT,2014-01-08,17.420000076293945 +AMAT,2014-01-09,17.399999618530273 +AMAT,2014-01-10,17.469999313354492 +AMAT,2014-01-13,17.31999969482422 +AMAT,2014-01-14,17.6299991607666 +AMAT,2014-01-15,17.93000030517578 +AMAT,2014-01-16,17.6299991607666 +AMAT,2014-01-17,17.549999237060547 +AMAT,2014-01-21,17.610000610351562 +AMAT,2014-01-22,17.65999984741211 +AMAT,2014-01-23,17.530000686645508 +AMAT,2014-01-24,17.170000076293945 +AMAT,2014-01-27,16.719999313354492 +AMAT,2014-01-28,16.75 +AMAT,2014-01-29,16.729999542236328 +AMAT,2014-01-30,16.780000686645508 +AMAT,2014-01-31,16.81999969482422 +AMAT,2014-02-03,16.760000228881836 +AMAT,2014-02-04,16.780000686645508 +AMAT,2014-02-05,16.889999389648438 +AMAT,2014-02-06,17.049999237060547 +AMAT,2014-02-07,17.18000030517578 +AMAT,2014-02-10,17.25 +AMAT,2014-02-11,17.780000686645508 +AMAT,2014-02-12,17.90999984741211 +AMAT,2014-02-13,18.8700008392334 +AMAT,2014-02-14,18.959999084472656 +AMAT,2014-02-18,18.850000381469727 +AMAT,2014-02-19,18.75 +AMAT,2014-02-20,18.989999771118164 +AMAT,2014-02-21,19.100000381469727 +AMAT,2014-02-24,19.06999969482422 +AMAT,2014-02-25,19.020000457763672 +AMAT,2014-02-26,19.100000381469727 +AMAT,2014-02-27,19.010000228881836 +AMAT,2014-02-28,18.959999084472656 +AMAT,2014-03-03,18.709999084472656 +AMAT,2014-03-04,18.84000015258789 +AMAT,2014-03-05,19.170000076293945 +AMAT,2014-03-06,19.3799991607666 +AMAT,2014-03-07,19.639999389648438 +AMAT,2014-03-10,19.3799991607666 +AMAT,2014-03-11,19.1299991607666 +AMAT,2014-03-12,19.510000228881836 +AMAT,2014-03-13,18.8799991607666 +AMAT,2014-03-14,18.719999313354492 +AMAT,2014-03-17,18.979999542236328 +AMAT,2014-03-18,19.3700008392334 +AMAT,2014-03-19,19.469999313354492 +AMAT,2014-03-20,20.190000534057617 +AMAT,2014-03-21,20.170000076293945 +AMAT,2014-03-24,20.100000381469727 +AMAT,2014-03-25,20.360000610351562 +AMAT,2014-03-26,19.860000610351562 +AMAT,2014-03-27,19.690000534057617 +AMAT,2014-03-28,20.18000030517578 +AMAT,2014-03-31,20.420000076293945 +AMAT,2014-04-01,20.6200008392334 +AMAT,2014-04-02,20.790000915527344 +AMAT,2014-04-03,20.84000015258789 +AMAT,2014-04-04,20.25 +AMAT,2014-04-07,20.030000686645508 +AMAT,2014-04-08,19.850000381469727 +AMAT,2014-04-09,19.989999771118164 +AMAT,2014-04-10,19.09000015258789 +AMAT,2014-04-11,19.1200008392334 +AMAT,2014-04-14,19.020000457763672 +AMAT,2014-04-15,18.860000610351562 +AMAT,2014-04-16,18.920000076293945 +AMAT,2014-04-17,18.989999771118164 +AMAT,2014-04-21,19.139999389648438 +AMAT,2014-04-22,19.360000610351562 +AMAT,2014-04-23,19.25 +AMAT,2014-04-24,19.3700008392334 +AMAT,2014-04-25,18.6200008392334 +AMAT,2014-04-28,18.670000076293945 +AMAT,2014-04-29,19.06999969482422 +AMAT,2014-04-30,19.059999465942383 +AMAT,2014-05-01,18.8799991607666 +AMAT,2014-05-02,18.959999084472656 +AMAT,2014-05-05,18.969999313354492 +AMAT,2014-05-06,18.860000610351562 +AMAT,2014-05-07,18.989999771118164 +AMAT,2014-05-08,19.31999969482422 +AMAT,2014-05-09,19.309999465942383 +AMAT,2014-05-12,19.469999313354492 +AMAT,2014-05-13,19.110000610351562 +AMAT,2014-05-14,18.950000762939453 +AMAT,2014-05-15,18.690000534057617 +AMAT,2014-05-16,20.209999084472656 +AMAT,2014-05-19,20.1200008392334 +AMAT,2014-05-20,19.8700008392334 +AMAT,2014-05-21,20.0 +AMAT,2014-05-22,19.889999389648438 +AMAT,2014-05-23,20.040000915527344 +AMAT,2014-05-27,20.579999923706055 +AMAT,2014-05-28,20.540000915527344 +AMAT,2014-05-29,20.280000686645508 +AMAT,2014-05-30,20.190000534057617 +AMAT,2014-06-02,20.520000457763672 +AMAT,2014-06-03,21.420000076293945 +AMAT,2014-06-04,21.559999465942383 +AMAT,2014-06-05,21.780000686645508 +AMAT,2014-06-06,21.81999969482422 +AMAT,2014-06-09,21.90999984741211 +AMAT,2014-06-10,21.889999389648438 +AMAT,2014-06-11,21.889999389648438 +AMAT,2014-06-12,21.75 +AMAT,2014-06-13,22.3700008392334 +AMAT,2014-06-16,22.350000381469727 +AMAT,2014-06-17,22.489999771118164 +AMAT,2014-06-18,22.3700008392334 +AMAT,2014-06-19,22.459999084472656 +AMAT,2014-06-20,22.75 +AMAT,2014-06-23,22.899999618530273 +AMAT,2014-06-24,22.739999771118164 +AMAT,2014-06-25,22.59000015258789 +AMAT,2014-06-26,22.420000076293945 +AMAT,2014-06-27,22.399999618530273 +AMAT,2014-06-30,22.549999237060547 +AMAT,2014-07-01,22.65999984741211 +AMAT,2014-07-02,22.790000915527344 +AMAT,2014-07-03,22.809999465942383 +AMAT,2014-07-07,22.959999084472656 +AMAT,2014-07-08,22.739999771118164 +AMAT,2014-07-09,23.270000457763672 +AMAT,2014-07-10,22.8700008392334 +AMAT,2014-07-11,22.850000381469727 +AMAT,2014-07-14,23.059999465942383 +AMAT,2014-07-15,22.889999389648438 +AMAT,2014-07-16,22.850000381469727 +AMAT,2014-07-17,22.770000457763672 +AMAT,2014-07-18,23.0 +AMAT,2014-07-21,22.90999984741211 +AMAT,2014-07-22,22.520000457763672 +AMAT,2014-07-23,21.899999618530273 +AMAT,2014-07-24,21.760000228881836 +AMAT,2014-07-25,21.229999542236328 +AMAT,2014-07-28,21.360000610351562 +AMAT,2014-07-29,21.190000534057617 +AMAT,2014-07-30,21.280000686645508 +AMAT,2014-07-31,20.959999084472656 +AMAT,2014-08-01,21.09000015258789 +AMAT,2014-08-04,21.1299991607666 +AMAT,2014-08-05,20.84000015258789 +AMAT,2014-08-06,21.149999618530273 +AMAT,2014-08-07,20.690000534057617 +AMAT,2014-08-08,20.829999923706055 +AMAT,2014-08-11,21.09000015258789 +AMAT,2014-08-12,20.90999984741211 +AMAT,2014-08-13,20.969999313354492 +AMAT,2014-08-14,21.149999618530273 +AMAT,2014-08-15,22.479999542236328 +AMAT,2014-08-18,22.100000381469727 +AMAT,2014-08-19,22.049999237060547 +AMAT,2014-08-20,21.899999618530273 +AMAT,2014-08-21,22.200000762939453 +AMAT,2014-08-22,22.170000076293945 +AMAT,2014-08-25,22.1200008392334 +AMAT,2014-08-26,22.229999542236328 +AMAT,2014-08-27,22.6299991607666 +AMAT,2014-08-28,22.799999237060547 +AMAT,2014-08-29,23.110000610351562 +AMAT,2014-09-02,22.93000030517578 +AMAT,2014-09-03,22.899999618530273 +AMAT,2014-09-04,22.540000915527344 +AMAT,2014-09-05,22.760000228881836 +AMAT,2014-09-08,22.670000076293945 +AMAT,2014-09-09,22.459999084472656 +AMAT,2014-09-10,22.3700008392334 +AMAT,2014-09-11,22.93000030517578 +AMAT,2014-09-12,22.299999237060547 +AMAT,2014-09-15,22.049999237060547 +AMAT,2014-09-16,22.3700008392334 +AMAT,2014-09-17,22.450000762939453 +AMAT,2014-09-18,22.600000381469727 +AMAT,2014-09-19,22.549999237060547 +AMAT,2014-09-22,21.940000534057617 +AMAT,2014-09-23,21.6299991607666 +AMAT,2014-09-24,21.959999084472656 +AMAT,2014-09-25,21.510000228881836 +AMAT,2014-09-26,21.739999771118164 +AMAT,2014-09-29,21.75 +AMAT,2014-09-30,21.610000610351562 +AMAT,2014-10-01,20.959999084472656 +AMAT,2014-10-02,20.530000686645508 +AMAT,2014-10-03,20.739999771118164 +AMAT,2014-10-06,20.600000381469727 +AMAT,2014-10-07,20.3700008392334 +AMAT,2014-10-08,21.149999618530273 +AMAT,2014-10-09,20.8700008392334 +AMAT,2014-10-10,19.829999923706055 +AMAT,2014-10-13,18.920000076293945 +AMAT,2014-10-14,19.34000015258789 +AMAT,2014-10-15,19.43000030517578 +AMAT,2014-10-16,19.8700008392334 +AMAT,2014-10-17,19.8799991607666 +AMAT,2014-10-20,20.06999969482422 +AMAT,2014-10-21,20.780000686645508 +AMAT,2014-10-22,20.489999771118164 +AMAT,2014-10-23,20.899999618530273 +AMAT,2014-10-24,20.989999771118164 +AMAT,2014-10-27,21.040000915527344 +AMAT,2014-10-28,21.25 +AMAT,2014-10-29,21.479999542236328 +AMAT,2014-10-30,21.34000015258789 +AMAT,2014-10-31,22.09000015258789 +AMAT,2014-11-03,22.209999084472656 +AMAT,2014-11-04,22.079999923706055 +AMAT,2014-11-05,22.610000610351562 +AMAT,2014-11-06,22.59000015258789 +AMAT,2014-11-07,22.43000030517578 +AMAT,2014-11-10,22.6299991607666 +AMAT,2014-11-11,22.540000915527344 +AMAT,2014-11-12,22.489999771118164 +AMAT,2014-11-13,22.6200008392334 +AMAT,2014-11-14,22.81999969482422 +AMAT,2014-11-17,22.479999542236328 +AMAT,2014-11-18,22.68000030517578 +AMAT,2014-11-19,22.59000015258789 +AMAT,2014-11-20,22.6299991607666 +AMAT,2014-11-21,22.860000610351562 +AMAT,2014-11-24,23.239999771118164 +AMAT,2014-11-25,23.229999542236328 +AMAT,2014-11-26,23.8700008392334 +AMAT,2014-11-28,24.049999237060547 +AMAT,2014-12-01,23.739999771118164 +AMAT,2014-12-02,23.8700008392334 +AMAT,2014-12-03,24.59000015258789 +AMAT,2014-12-04,24.399999618530273 +AMAT,2014-12-05,25.040000915527344 +AMAT,2014-12-08,24.239999771118164 +AMAT,2014-12-09,24.420000076293945 +AMAT,2014-12-10,23.780000686645508 +AMAT,2014-12-11,23.790000915527344 +AMAT,2014-12-12,23.65999984741211 +AMAT,2014-12-15,23.389999389648438 +AMAT,2014-12-16,23.850000381469727 +AMAT,2014-12-17,24.459999084472656 +AMAT,2014-12-18,25.010000228881836 +AMAT,2014-12-19,24.889999389648438 +AMAT,2014-12-22,25.399999618530273 +AMAT,2014-12-23,25.399999618530273 +AMAT,2014-12-24,25.25 +AMAT,2014-12-26,25.190000534057617 +AMAT,2014-12-29,25.309999465942383 +AMAT,2014-12-30,25.219999313354492 +AMAT,2014-12-31,24.920000076293945 +AMAT,2015-01-02,24.959999084472656 +AMAT,2015-01-05,24.15999984741211 +AMAT,2015-01-06,23.25 +AMAT,2015-01-07,23.469999313354492 +AMAT,2015-01-08,24.219999313354492 +AMAT,2015-01-09,24.239999771118164 +AMAT,2015-01-12,23.65999984741211 +AMAT,2015-01-13,23.329999923706055 +AMAT,2015-01-14,23.020000457763672 +AMAT,2015-01-15,23.329999923706055 +AMAT,2015-01-16,23.469999313354492 +AMAT,2015-01-20,23.6299991607666 +AMAT,2015-01-21,24.31999969482422 +AMAT,2015-01-22,24.6200008392334 +AMAT,2015-01-23,24.110000610351562 +AMAT,2015-01-26,24.239999771118164 +AMAT,2015-01-27,23.56999969482422 +AMAT,2015-01-28,23.3799991607666 +AMAT,2015-01-29,23.6200008392334 +AMAT,2015-01-30,22.84000015258789 +AMAT,2015-02-02,22.860000610351562 +AMAT,2015-02-03,23.450000762939453 +AMAT,2015-02-04,23.6200008392334 +AMAT,2015-02-05,23.959999084472656 +AMAT,2015-02-06,24.239999771118164 +AMAT,2015-02-09,23.510000228881836 +AMAT,2015-02-10,24.280000686645508 +AMAT,2015-02-11,24.260000228881836 +AMAT,2015-02-12,24.139999389648438 +AMAT,2015-02-13,24.1200008392334 +AMAT,2015-02-17,24.1299991607666 +AMAT,2015-02-18,24.100000381469727 +AMAT,2015-02-19,24.93000030517578 +AMAT,2015-02-20,25.1299991607666 +AMAT,2015-02-23,24.90999984741211 +AMAT,2015-02-24,25.360000610351562 +AMAT,2015-02-25,25.100000381469727 +AMAT,2015-02-26,24.90999984741211 +AMAT,2015-02-27,25.049999237060547 +AMAT,2015-03-02,25.6299991607666 +AMAT,2015-03-03,24.489999771118164 +AMAT,2015-03-04,24.270000457763672 +AMAT,2015-03-05,24.18000030517578 +AMAT,2015-03-06,23.90999984741211 +AMAT,2015-03-09,24.09000015258789 +AMAT,2015-03-10,23.510000228881836 +AMAT,2015-03-11,23.459999084472656 +AMAT,2015-03-12,23.770000457763672 +AMAT,2015-03-13,24.239999771118164 +AMAT,2015-03-16,24.56999969482422 +AMAT,2015-03-17,24.209999084472656 +AMAT,2015-03-18,24.3700008392334 +AMAT,2015-03-19,24.079999923706055 +AMAT,2015-03-20,24.1200008392334 +AMAT,2015-03-23,23.969999313354492 +AMAT,2015-03-24,23.899999618530273 +AMAT,2015-03-25,22.6299991607666 +AMAT,2015-03-26,22.399999618530273 +AMAT,2015-03-27,22.829999923706055 +AMAT,2015-03-30,22.770000457763672 +AMAT,2015-03-31,22.559999465942383 +AMAT,2015-04-01,22.389999389648438 +AMAT,2015-04-02,22.270000457763672 +AMAT,2015-04-06,22.15999984741211 +AMAT,2015-04-07,21.989999771118164 +AMAT,2015-04-08,22.3799991607666 +AMAT,2015-04-09,22.510000228881836 +AMAT,2015-04-10,22.5 +AMAT,2015-04-13,22.329999923706055 +AMAT,2015-04-14,22.200000762939453 +AMAT,2015-04-15,22.549999237060547 +AMAT,2015-04-16,21.8799991607666 +AMAT,2015-04-17,21.489999771118164 +AMAT,2015-04-20,21.760000228881836 +AMAT,2015-04-21,22.290000915527344 +AMAT,2015-04-22,22.309999465942383 +AMAT,2015-04-23,22.170000076293945 +AMAT,2015-04-24,21.799999237060547 +AMAT,2015-04-27,19.969999313354492 +AMAT,2015-04-28,20.040000915527344 +AMAT,2015-04-29,20.010000228881836 +AMAT,2015-04-30,19.790000915527344 +AMAT,2015-05-01,19.979999542236328 +AMAT,2015-05-04,19.8799991607666 +AMAT,2015-05-05,19.360000610351562 +AMAT,2015-05-06,19.450000762939453 +AMAT,2015-05-07,19.559999465942383 +AMAT,2015-05-08,19.690000534057617 +AMAT,2015-05-11,19.920000076293945 +AMAT,2015-05-12,19.889999389648438 +AMAT,2015-05-13,19.93000030517578 +AMAT,2015-05-14,19.860000610351562 +AMAT,2015-05-15,20.200000762939453 +AMAT,2015-05-18,20.190000534057617 +AMAT,2015-05-19,19.989999771118164 +AMAT,2015-05-20,19.90999984741211 +AMAT,2015-05-21,20.149999618530273 +AMAT,2015-05-22,20.139999389648438 +AMAT,2015-05-26,19.989999771118164 +AMAT,2015-05-27,20.34000015258789 +AMAT,2015-05-28,20.360000610351562 +AMAT,2015-05-29,20.1299991607666 +AMAT,2015-06-01,20.309999465942383 +AMAT,2015-06-02,20.3799991607666 +AMAT,2015-06-03,20.360000610351562 +AMAT,2015-06-04,20.059999465942383 +AMAT,2015-06-05,20.149999618530273 +AMAT,2015-06-08,19.8700008392334 +AMAT,2015-06-09,19.90999984741211 +AMAT,2015-06-10,20.040000915527344 +AMAT,2015-06-11,19.780000686645508 +AMAT,2015-06-12,19.6200008392334 +AMAT,2015-06-15,19.709999084472656 +AMAT,2015-06-16,19.81999969482422 +AMAT,2015-06-17,19.540000915527344 +AMAT,2015-06-18,19.84000015258789 +AMAT,2015-06-19,19.719999313354492 +AMAT,2015-06-22,19.860000610351562 +AMAT,2015-06-23,19.959999084472656 +AMAT,2015-06-24,20.100000381469727 +AMAT,2015-06-25,20.059999465942383 +AMAT,2015-06-26,19.780000686645508 +AMAT,2015-06-29,19.209999084472656 +AMAT,2015-06-30,19.219999313354492 +AMAT,2015-07-01,19.510000228881836 +AMAT,2015-07-02,19.610000610351562 +AMAT,2015-07-06,19.270000457763672 +AMAT,2015-07-07,19.170000076293945 +AMAT,2015-07-08,18.549999237060547 +AMAT,2015-07-09,18.520000457763672 +AMAT,2015-07-10,18.770000457763672 +AMAT,2015-07-13,19.309999465942383 +AMAT,2015-07-14,18.889999389648438 +AMAT,2015-07-15,18.56999969482422 +AMAT,2015-07-16,17.8700008392334 +AMAT,2015-07-17,17.770000457763672 +AMAT,2015-07-20,17.770000457763672 +AMAT,2015-07-21,17.829999923706055 +AMAT,2015-07-22,17.489999771118164 +AMAT,2015-07-23,17.719999313354492 +AMAT,2015-07-24,17.3700008392334 +AMAT,2015-07-27,17.3799991607666 +AMAT,2015-07-28,17.6200008392334 +AMAT,2015-07-29,17.549999237060547 +AMAT,2015-07-30,17.56999969482422 +AMAT,2015-07-31,17.360000610351562 +AMAT,2015-08-03,17.15999984741211 +AMAT,2015-08-04,16.829999923706055 +AMAT,2015-08-05,17.030000686645508 +AMAT,2015-08-06,16.850000381469727 +AMAT,2015-08-07,16.979999542236328 +AMAT,2015-08-10,17.600000381469727 +AMAT,2015-08-11,17.34000015258789 +AMAT,2015-08-12,17.299999237060547 +AMAT,2015-08-13,17.049999237060547 +AMAT,2015-08-14,16.639999389648438 +AMAT,2015-08-17,17.030000686645508 +AMAT,2015-08-18,16.530000686645508 +AMAT,2015-08-19,16.440000534057617 +AMAT,2015-08-20,15.979999542236328 +AMAT,2015-08-21,15.479999542236328 +AMAT,2015-08-24,15.100000381469727 +AMAT,2015-08-25,14.84000015258789 +AMAT,2015-08-26,15.239999771118164 +AMAT,2015-08-27,15.9399995803833 +AMAT,2015-08-28,15.989999771118164 +AMAT,2015-08-31,16.09000015258789 +AMAT,2015-09-01,15.489999771118164 +AMAT,2015-09-02,15.680000305175781 +AMAT,2015-09-03,15.760000228881836 +AMAT,2015-09-04,15.390000343322754 +AMAT,2015-09-08,15.729999542236328 +AMAT,2015-09-09,15.460000038146973 +AMAT,2015-09-10,15.5600004196167 +AMAT,2015-09-11,15.5 +AMAT,2015-09-14,15.600000381469727 +AMAT,2015-09-15,15.920000076293945 +AMAT,2015-09-16,16.170000076293945 +AMAT,2015-09-17,16.020000457763672 +AMAT,2015-09-18,15.930000305175781 +AMAT,2015-09-21,15.640000343322754 +AMAT,2015-09-22,15.100000381469727 +AMAT,2015-09-23,14.609999656677246 +AMAT,2015-09-24,14.6899995803833 +AMAT,2015-09-25,14.600000381469727 +AMAT,2015-09-28,14.369999885559082 +AMAT,2015-09-29,14.550000190734863 +AMAT,2015-09-30,14.6899995803833 +AMAT,2015-10-01,14.670000076293945 +AMAT,2015-10-02,14.9399995803833 +AMAT,2015-10-05,15.100000381469727 +AMAT,2015-10-06,15.239999771118164 +AMAT,2015-10-07,15.390000343322754 +AMAT,2015-10-08,15.670000076293945 +AMAT,2015-10-09,15.649999618530273 +AMAT,2015-10-12,15.600000381469727 +AMAT,2015-10-13,15.140000343322754 +AMAT,2015-10-14,15.4399995803833 +AMAT,2015-10-15,15.720000267028809 +AMAT,2015-10-16,15.829999923706055 +AMAT,2015-10-19,15.8100004196167 +AMAT,2015-10-20,16.190000534057617 +AMAT,2015-10-21,16.06999969482422 +AMAT,2015-10-22,16.209999084472656 +AMAT,2015-10-23,16.440000534057617 +AMAT,2015-10-26,16.329999923706055 +AMAT,2015-10-27,16.270000457763672 +AMAT,2015-10-28,16.540000915527344 +AMAT,2015-10-29,16.739999771118164 +AMAT,2015-10-30,16.770000457763672 +AMAT,2015-11-02,16.889999389648438 +AMAT,2015-11-03,17.0 +AMAT,2015-11-04,16.8700008392334 +AMAT,2015-11-05,16.809999465942383 +AMAT,2015-11-06,17.049999237060547 +AMAT,2015-11-09,16.809999465942383 +AMAT,2015-11-10,16.760000228881836 +AMAT,2015-11-11,16.790000915527344 +AMAT,2015-11-12,16.530000686645508 +AMAT,2015-11-13,17.239999771118164 +AMAT,2015-11-16,17.739999771118164 +AMAT,2015-11-17,17.81999969482422 +AMAT,2015-11-18,18.1299991607666 +AMAT,2015-11-19,18.200000762939453 +AMAT,2015-11-20,18.18000030517578 +AMAT,2015-11-23,18.1299991607666 +AMAT,2015-11-24,18.3799991607666 +AMAT,2015-11-25,18.450000762939453 +AMAT,2015-11-27,18.6200008392334 +AMAT,2015-11-30,18.770000457763672 +AMAT,2015-12-01,19.18000030517578 +AMAT,2015-12-02,19.1299991607666 +AMAT,2015-12-03,18.760000228881836 +AMAT,2015-12-04,19.030000686645508 +AMAT,2015-12-07,18.90999984741211 +AMAT,2015-12-08,18.950000762939453 +AMAT,2015-12-09,19.030000686645508 +AMAT,2015-12-10,18.75 +AMAT,2015-12-11,18.31999969482422 +AMAT,2015-12-14,18.049999237060547 +AMAT,2015-12-15,18.459999084472656 +AMAT,2015-12-16,18.5 +AMAT,2015-12-17,18.059999465942383 +AMAT,2015-12-18,18.100000381469727 +AMAT,2015-12-21,18.520000457763672 +AMAT,2015-12-22,18.760000228881836 +AMAT,2015-12-23,19.09000015258789 +AMAT,2015-12-24,19.110000610351562 +AMAT,2015-12-28,19.0 +AMAT,2015-12-29,19.260000228881836 +AMAT,2015-12-30,18.959999084472656 +AMAT,2015-12-31,18.670000076293945 +AMAT,2016-01-04,18.469999313354492 +AMAT,2016-01-05,18.489999771118164 +AMAT,2016-01-06,17.729999542236328 +AMAT,2016-01-07,17.209999084472656 +AMAT,2016-01-08,16.790000915527344 +AMAT,2016-01-11,16.68000030517578 +AMAT,2016-01-12,16.75 +AMAT,2016-01-13,16.200000762939453 +AMAT,2016-01-14,16.809999465942383 +AMAT,2016-01-15,16.079999923706055 +AMAT,2016-01-19,16.450000762939453 +AMAT,2016-01-20,16.3700008392334 +AMAT,2016-01-21,16.809999465942383 +AMAT,2016-01-22,17.049999237060547 +AMAT,2016-01-25,16.90999984741211 +AMAT,2016-01-26,17.350000381469727 +AMAT,2016-01-27,17.09000015258789 +AMAT,2016-01-28,16.68000030517578 +AMAT,2016-01-29,17.649999618530273 +AMAT,2016-02-01,17.649999618530273 +AMAT,2016-02-02,17.049999237060547 +AMAT,2016-02-03,17.290000915527344 +AMAT,2016-02-04,17.579999923706055 +AMAT,2016-02-05,16.809999465942383 +AMAT,2016-02-08,16.190000534057617 +AMAT,2016-02-09,16.100000381469727 +AMAT,2016-02-10,15.989999771118164 +AMAT,2016-02-11,15.640000343322754 +AMAT,2016-02-12,16.059999465942383 +AMAT,2016-02-16,16.719999313354492 +AMAT,2016-02-17,17.139999389648438 +AMAT,2016-02-18,17.170000076293945 +AMAT,2016-02-19,18.3799991607666 +AMAT,2016-02-22,18.59000015258789 +AMAT,2016-02-23,18.510000228881836 +AMAT,2016-02-24,18.690000534057617 +AMAT,2016-02-25,18.889999389648438 +AMAT,2016-02-26,19.0 +AMAT,2016-02-29,18.8700008392334 +AMAT,2016-03-01,19.3700008392334 +AMAT,2016-03-02,19.489999771118164 +AMAT,2016-03-03,19.450000762939453 +AMAT,2016-03-04,19.389999389648438 +AMAT,2016-03-07,19.440000534057617 +AMAT,2016-03-08,18.780000686645508 +AMAT,2016-03-09,19.170000076293945 +AMAT,2016-03-10,19.56999969482422 +AMAT,2016-03-11,20.040000915527344 +AMAT,2016-03-14,19.90999984741211 +AMAT,2016-03-15,19.899999618530273 +AMAT,2016-03-16,20.049999237060547 +AMAT,2016-03-17,20.280000686645508 +AMAT,2016-03-18,20.489999771118164 +AMAT,2016-03-21,20.729999542236328 +AMAT,2016-03-22,20.780000686645508 +AMAT,2016-03-23,20.280000686645508 +AMAT,2016-03-24,20.149999618530273 +AMAT,2016-03-28,20.200000762939453 +AMAT,2016-03-29,20.59000015258789 +AMAT,2016-03-30,21.040000915527344 +AMAT,2016-03-31,21.18000030517578 +AMAT,2016-04-01,21.420000076293945 +AMAT,2016-04-04,21.170000076293945 +AMAT,2016-04-05,20.950000762939453 +AMAT,2016-04-06,21.059999465942383 +AMAT,2016-04-07,20.799999237060547 +AMAT,2016-04-08,20.790000915527344 +AMAT,2016-04-11,20.940000534057617 +AMAT,2016-04-12,20.93000030517578 +AMAT,2016-04-13,21.309999465942383 +AMAT,2016-04-14,21.479999542236328 +AMAT,2016-04-15,21.469999313354492 +AMAT,2016-04-18,21.559999465942383 +AMAT,2016-04-19,21.200000762939453 +AMAT,2016-04-20,21.139999389648438 +AMAT,2016-04-21,20.950000762939453 +AMAT,2016-04-22,21.100000381469727 +AMAT,2016-04-25,20.940000534057617 +AMAT,2016-04-26,21.270000457763672 +AMAT,2016-04-27,21.420000076293945 +AMAT,2016-04-28,20.809999465942383 +AMAT,2016-04-29,20.469999313354492 +AMAT,2016-05-02,20.309999465942383 +AMAT,2016-05-03,20.100000381469727 +AMAT,2016-05-04,19.850000381469727 +AMAT,2016-05-05,19.850000381469727 +AMAT,2016-05-06,19.8700008392334 +AMAT,2016-05-09,19.889999389648438 +AMAT,2016-05-10,19.979999542236328 +AMAT,2016-05-11,20.010000228881836 +AMAT,2016-05-12,19.6299991607666 +AMAT,2016-05-13,19.610000610351562 +AMAT,2016-05-16,19.850000381469727 +AMAT,2016-05-17,19.639999389648438 +AMAT,2016-05-18,19.920000076293945 +AMAT,2016-05-19,19.90999984741211 +AMAT,2016-05-20,22.65999984741211 +AMAT,2016-05-23,22.899999618530273 +AMAT,2016-05-24,23.489999771118164 +AMAT,2016-05-25,23.65999984741211 +AMAT,2016-05-26,23.729999542236328 +AMAT,2016-05-27,24.440000534057617 +AMAT,2016-05-31,24.420000076293945 +AMAT,2016-06-01,24.3799991607666 +AMAT,2016-06-02,24.520000457763672 +AMAT,2016-06-03,24.389999389648438 +AMAT,2016-06-06,24.170000076293945 +AMAT,2016-06-07,24.170000076293945 +AMAT,2016-06-08,24.229999542236328 +AMAT,2016-06-09,24.420000076293945 +AMAT,2016-06-10,24.06999969482422 +AMAT,2016-06-13,23.940000534057617 +AMAT,2016-06-14,23.739999771118164 +AMAT,2016-06-15,23.700000762939453 +AMAT,2016-06-16,23.690000534057617 +AMAT,2016-06-17,23.43000030517578 +AMAT,2016-06-20,23.6299991607666 +AMAT,2016-06-21,23.829999923706055 +AMAT,2016-06-22,23.969999313354492 +AMAT,2016-06-23,24.520000457763672 +AMAT,2016-06-24,23.229999542236328 +AMAT,2016-06-27,22.290000915527344 +AMAT,2016-06-28,22.940000534057617 +AMAT,2016-06-29,23.559999465942383 +AMAT,2016-06-30,23.969999313354492 +AMAT,2016-07-01,23.889999389648438 +AMAT,2016-07-05,23.84000015258789 +AMAT,2016-07-06,24.0 +AMAT,2016-07-07,24.290000915527344 +AMAT,2016-07-08,24.93000030517578 +AMAT,2016-07-11,25.149999618530273 +AMAT,2016-07-12,25.40999984741211 +AMAT,2016-07-13,25.90999984741211 +AMAT,2016-07-14,26.100000381469727 +AMAT,2016-07-15,26.34000015258789 +AMAT,2016-07-18,26.600000381469727 +AMAT,2016-07-19,26.389999389648438 +AMAT,2016-07-20,26.649999618530273 +AMAT,2016-07-21,26.229999542236328 +AMAT,2016-07-22,26.3700008392334 +AMAT,2016-07-25,26.489999771118164 +AMAT,2016-07-26,26.809999465942383 +AMAT,2016-07-27,26.899999618530273 +AMAT,2016-07-28,26.6200008392334 +AMAT,2016-07-29,26.290000915527344 +AMAT,2016-08-01,26.270000457763672 +AMAT,2016-08-02,25.969999313354492 +AMAT,2016-08-03,26.200000762939453 +AMAT,2016-08-04,26.3700008392334 +AMAT,2016-08-05,26.809999465942383 +AMAT,2016-08-08,26.829999923706055 +AMAT,2016-08-09,26.790000915527344 +AMAT,2016-08-10,26.40999984741211 +AMAT,2016-08-11,26.81999969482422 +AMAT,2016-08-12,27.18000030517578 +AMAT,2016-08-15,27.469999313354492 +AMAT,2016-08-16,27.219999313354492 +AMAT,2016-08-17,27.290000915527344 +AMAT,2016-08-18,27.68000030517578 +AMAT,2016-08-19,29.639999389648438 +AMAT,2016-08-22,29.149999618530273 +AMAT,2016-08-23,29.950000762939453 +AMAT,2016-08-24,29.700000762939453 +AMAT,2016-08-25,29.649999618530273 +AMAT,2016-08-26,29.969999313354492 +AMAT,2016-08-29,30.049999237060547 +AMAT,2016-08-30,29.989999771118164 +AMAT,2016-08-31,29.84000015258789 +AMAT,2016-09-01,30.290000915527344 +AMAT,2016-09-02,30.020000457763672 +AMAT,2016-09-06,29.979999542236328 +AMAT,2016-09-07,29.90999984741211 +AMAT,2016-09-08,29.790000915527344 +AMAT,2016-09-09,28.860000610351562 +AMAT,2016-09-12,29.59000015258789 +AMAT,2016-09-13,29.3799991607666 +AMAT,2016-09-14,29.43000030517578 +AMAT,2016-09-15,30.149999618530273 +AMAT,2016-09-16,30.049999237060547 +AMAT,2016-09-19,30.299999237060547 +AMAT,2016-09-20,30.389999389648438 +AMAT,2016-09-21,30.56999969482422 +AMAT,2016-09-22,30.290000915527344 +AMAT,2016-09-23,29.65999984741211 +AMAT,2016-09-26,29.350000381469727 +AMAT,2016-09-27,29.639999389648438 +AMAT,2016-09-28,29.739999771118164 +AMAT,2016-09-29,29.579999923706055 +AMAT,2016-09-30,30.149999618530273 +AMAT,2016-10-03,29.920000076293945 +AMAT,2016-10-04,29.610000610351562 +AMAT,2016-10-05,29.940000534057617 +AMAT,2016-10-06,29.889999389648438 +AMAT,2016-10-07,29.75 +AMAT,2016-10-10,29.3799991607666 +AMAT,2016-10-11,28.639999389648438 +AMAT,2016-10-12,28.639999389648438 +AMAT,2016-10-13,27.860000610351562 +AMAT,2016-10-14,28.06999969482422 +AMAT,2016-10-17,27.799999237060547 +AMAT,2016-10-18,28.020000457763672 +AMAT,2016-10-19,28.31999969482422 +AMAT,2016-10-20,28.3799991607666 +AMAT,2016-10-21,28.43000030517578 +AMAT,2016-10-24,29.149999618530273 +AMAT,2016-10-25,28.860000610351562 +AMAT,2016-10-26,28.850000381469727 +AMAT,2016-10-27,28.860000610351562 +AMAT,2016-10-28,28.65999984741211 +AMAT,2016-10-31,29.079999923706055 +AMAT,2016-11-01,28.899999618530273 +AMAT,2016-11-02,28.59000015258789 +AMAT,2016-11-03,28.270000457763672 +AMAT,2016-11-04,28.219999313354492 +AMAT,2016-11-07,29.329999923706055 +AMAT,2016-11-08,29.510000228881836 +AMAT,2016-11-09,29.1299991607666 +AMAT,2016-11-10,28.18000030517578 +AMAT,2016-11-11,28.81999969482422 +AMAT,2016-11-14,28.989999771118164 +AMAT,2016-11-15,29.610000610351562 +AMAT,2016-11-16,30.020000457763672 +AMAT,2016-11-17,30.729999542236328 +AMAT,2016-11-18,30.739999771118164 +AMAT,2016-11-21,31.350000381469727 +AMAT,2016-11-22,31.670000076293945 +AMAT,2016-11-23,31.8799991607666 +AMAT,2016-11-25,31.8799991607666 +AMAT,2016-11-28,31.84000015258789 +AMAT,2016-11-29,32.15999984741211 +AMAT,2016-11-30,32.20000076293945 +AMAT,2016-12-01,30.100000381469727 +AMAT,2016-12-02,31.440000534057617 +AMAT,2016-12-05,31.530000686645508 +AMAT,2016-12-06,31.610000610351562 +AMAT,2016-12-07,32.5099983215332 +AMAT,2016-12-08,32.709999084472656 +AMAT,2016-12-09,32.349998474121094 +AMAT,2016-12-12,32.0 +AMAT,2016-12-13,32.029998779296875 +AMAT,2016-12-14,32.13999938964844 +AMAT,2016-12-15,33.060001373291016 +AMAT,2016-12-16,32.5099983215332 +AMAT,2016-12-19,32.439998626708984 +AMAT,2016-12-20,32.61000061035156 +AMAT,2016-12-21,32.58000183105469 +AMAT,2016-12-22,33.0099983215332 +AMAT,2016-12-23,32.900001525878906 +AMAT,2016-12-27,33.33000183105469 +AMAT,2016-12-28,32.900001525878906 +AMAT,2016-12-29,32.65999984741211 +AMAT,2016-12-30,32.27000045776367 +AMAT,2017-01-03,31.940000534057617 +AMAT,2017-01-04,32.2400016784668 +AMAT,2017-01-05,32.099998474121094 +AMAT,2017-01-06,32.040000915527344 +AMAT,2017-01-09,32.779998779296875 +AMAT,2017-01-10,33.130001068115234 +AMAT,2017-01-11,33.470001220703125 +AMAT,2017-01-12,33.310001373291016 +AMAT,2017-01-13,33.790000915527344 +AMAT,2017-01-17,33.29999923706055 +AMAT,2017-01-18,33.689998626708984 +AMAT,2017-01-19,33.75 +AMAT,2017-01-20,33.84000015258789 +AMAT,2017-01-23,33.75 +AMAT,2017-01-24,34.029998779296875 +AMAT,2017-01-25,34.41999816894531 +AMAT,2017-01-26,33.97999954223633 +AMAT,2017-01-27,35.040000915527344 +AMAT,2017-01-30,34.34000015258789 +AMAT,2017-01-31,34.25 +AMAT,2017-02-01,35.029998779296875 +AMAT,2017-02-02,34.939998626708984 +AMAT,2017-02-03,35.310001373291016 +AMAT,2017-02-06,35.18000030517578 +AMAT,2017-02-07,35.540000915527344 +AMAT,2017-02-08,35.599998474121094 +AMAT,2017-02-09,35.40999984741211 +AMAT,2017-02-10,35.31999969482422 +AMAT,2017-02-13,35.459999084472656 +AMAT,2017-02-14,35.22999954223633 +AMAT,2017-02-15,35.4900016784668 +AMAT,2017-02-16,35.18000030517578 +AMAT,2017-02-17,35.66999816894531 +AMAT,2017-02-21,36.58000183105469 +AMAT,2017-02-22,36.5099983215332 +AMAT,2017-02-23,36.15999984741211 +AMAT,2017-02-24,36.29999923706055 +AMAT,2017-02-27,36.43000030517578 +AMAT,2017-02-28,36.220001220703125 +AMAT,2017-03-01,36.849998474121094 +AMAT,2017-03-02,36.4900016784668 +AMAT,2017-03-03,36.869998931884766 +AMAT,2017-03-06,36.86000061035156 +AMAT,2017-03-07,36.970001220703125 +AMAT,2017-03-08,37.189998626708984 +AMAT,2017-03-09,37.380001068115234 +AMAT,2017-03-10,38.119998931884766 +AMAT,2017-03-13,38.439998626708984 +AMAT,2017-03-14,38.27000045776367 +AMAT,2017-03-15,38.91999816894531 +AMAT,2017-03-16,39.04999923706055 +AMAT,2017-03-17,39.279998779296875 +AMAT,2017-03-20,39.56999969482422 +AMAT,2017-03-21,38.58000183105469 +AMAT,2017-03-22,38.81999969482422 +AMAT,2017-03-23,38.849998474121094 +AMAT,2017-03-24,38.970001220703125 +AMAT,2017-03-27,38.86000061035156 +AMAT,2017-03-28,38.81999969482422 +AMAT,2017-03-29,38.869998931884766 +AMAT,2017-03-30,38.88999938964844 +AMAT,2017-03-31,38.900001525878906 +AMAT,2017-04-03,38.88999938964844 +AMAT,2017-04-04,39.0 +AMAT,2017-04-05,38.380001068115234 +AMAT,2017-04-06,38.58000183105469 +AMAT,2017-04-07,38.93000030517578 +AMAT,2017-04-10,38.86000061035156 +AMAT,2017-04-11,38.20000076293945 +AMAT,2017-04-12,37.77000045776367 +AMAT,2017-04-13,37.52000045776367 +AMAT,2017-04-17,38.02000045776367 +AMAT,2017-04-18,38.04999923706055 +AMAT,2017-04-19,39.25 +AMAT,2017-04-20,39.88999938964844 +AMAT,2017-04-21,39.790000915527344 +AMAT,2017-04-24,40.439998626708984 +AMAT,2017-04-25,40.790000915527344 +AMAT,2017-04-26,40.709999084472656 +AMAT,2017-04-27,41.33000183105469 +AMAT,2017-04-28,40.61000061035156 +AMAT,2017-05-01,41.70000076293945 +AMAT,2017-05-02,41.709999084472656 +AMAT,2017-05-03,41.54999923706055 +AMAT,2017-05-04,41.619998931884766 +AMAT,2017-05-05,41.83000183105469 +AMAT,2017-05-08,41.540000915527344 +AMAT,2017-05-09,42.040000915527344 +AMAT,2017-05-10,42.869998931884766 +AMAT,2017-05-11,43.47999954223633 +AMAT,2017-05-12,43.439998626708984 +AMAT,2017-05-15,44.31999969482422 +AMAT,2017-05-16,45.06999969482422 +AMAT,2017-05-17,42.7599983215332 +AMAT,2017-05-18,43.90999984741211 +AMAT,2017-05-19,44.08000183105469 +AMAT,2017-05-22,44.72999954223633 +AMAT,2017-05-23,44.90999984741211 +AMAT,2017-05-24,44.630001068115234 +AMAT,2017-05-25,45.02000045776367 +AMAT,2017-05-26,45.5 +AMAT,2017-05-30,45.560001373291016 +AMAT,2017-05-31,45.880001068115234 +AMAT,2017-06-01,46.0 +AMAT,2017-06-02,46.79999923706055 +AMAT,2017-06-05,46.720001220703125 +AMAT,2017-06-06,46.56999969482422 +AMAT,2017-06-07,47.2599983215332 +AMAT,2017-06-08,47.43000030517578 +AMAT,2017-06-09,44.7400016784668 +AMAT,2017-06-12,44.34000015258789 +AMAT,2017-06-13,44.849998474121094 +AMAT,2017-06-14,43.97999954223633 +AMAT,2017-06-15,43.15999984741211 +AMAT,2017-06-16,43.11000061035156 +AMAT,2017-06-19,44.290000915527344 +AMAT,2017-06-20,43.36000061035156 +AMAT,2017-06-21,43.619998931884766 +AMAT,2017-06-22,43.34000015258789 +AMAT,2017-06-23,44.09000015258789 +AMAT,2017-06-26,43.25 +AMAT,2017-06-27,41.88999938964844 +AMAT,2017-06-28,42.689998626708984 +AMAT,2017-06-29,41.439998626708984 +AMAT,2017-06-30,41.310001373291016 +AMAT,2017-07-03,41.0099983215332 +AMAT,2017-07-05,42.119998931884766 +AMAT,2017-07-06,42.11000061035156 +AMAT,2017-07-07,43.540000915527344 +AMAT,2017-07-10,44.209999084472656 +AMAT,2017-07-11,45.400001525878906 +AMAT,2017-07-12,45.279998779296875 +AMAT,2017-07-13,45.29999923706055 +AMAT,2017-07-14,46.119998931884766 +AMAT,2017-07-17,46.150001525878906 +AMAT,2017-07-18,46.619998931884766 +AMAT,2017-07-19,47.18000030517578 +AMAT,2017-07-20,47.25 +AMAT,2017-07-21,46.810001373291016 +AMAT,2017-07-24,46.779998779296875 +AMAT,2017-07-25,46.400001525878906 +AMAT,2017-07-26,47.45000076293945 +AMAT,2017-07-27,46.040000915527344 +AMAT,2017-07-28,45.25 +AMAT,2017-07-31,44.310001373291016 +AMAT,2017-08-01,44.099998474121094 +AMAT,2017-08-02,42.72999954223633 +AMAT,2017-08-03,42.70000076293945 +AMAT,2017-08-04,42.81999969482422 +AMAT,2017-08-07,43.959999084472656 +AMAT,2017-08-08,43.900001525878906 +AMAT,2017-08-09,43.810001373291016 +AMAT,2017-08-10,42.029998779296875 +AMAT,2017-08-11,43.08000183105469 +AMAT,2017-08-14,43.779998779296875 +AMAT,2017-08-15,43.880001068115234 +AMAT,2017-08-16,44.459999084472656 +AMAT,2017-08-17,43.119998931884766 +AMAT,2017-08-18,44.29999923706055 +AMAT,2017-08-21,43.310001373291016 +AMAT,2017-08-22,44.45000076293945 +AMAT,2017-08-23,44.02000045776367 +AMAT,2017-08-24,43.720001220703125 +AMAT,2017-08-25,43.310001373291016 +AMAT,2017-08-28,43.630001068115234 +AMAT,2017-08-29,44.02000045776367 +AMAT,2017-08-30,45.470001220703125 +AMAT,2017-08-31,45.119998931884766 +AMAT,2017-09-01,45.099998474121094 +AMAT,2017-09-05,44.47999954223633 +AMAT,2017-09-06,44.72999954223633 +AMAT,2017-09-07,45.220001220703125 +AMAT,2017-09-08,44.349998474121094 +AMAT,2017-09-11,45.58000183105469 +AMAT,2017-09-12,45.650001525878906 +AMAT,2017-09-13,46.119998931884766 +AMAT,2017-09-14,47.04999923706055 +AMAT,2017-09-15,47.13999938964844 +AMAT,2017-09-18,48.04999923706055 +AMAT,2017-09-19,48.2599983215332 +AMAT,2017-09-20,47.279998779296875 +AMAT,2017-09-21,47.150001525878906 +AMAT,2017-09-22,47.77000045776367 +AMAT,2017-09-25,46.33000183105469 +AMAT,2017-09-26,45.91999816894531 +AMAT,2017-09-27,48.84000015258789 +AMAT,2017-09-28,50.619998931884766 +AMAT,2017-09-29,52.09000015258789 +AMAT,2017-10-02,52.08000183105469 +AMAT,2017-10-03,51.84000015258789 +AMAT,2017-10-04,51.599998474121094 +AMAT,2017-10-05,51.43000030517578 +AMAT,2017-10-06,52.400001525878906 +AMAT,2017-10-09,52.689998626708984 +AMAT,2017-10-10,52.59000015258789 +AMAT,2017-10-11,53.22999954223633 +AMAT,2017-10-12,53.310001373291016 +AMAT,2017-10-13,53.939998626708984 +AMAT,2017-10-16,55.040000915527344 +AMAT,2017-10-17,55.130001068115234 +AMAT,2017-10-18,55.34000015258789 +AMAT,2017-10-19,55.33000183105469 +AMAT,2017-10-20,56.09000015258789 +AMAT,2017-10-23,56.369998931884766 +AMAT,2017-10-24,56.380001068115234 +AMAT,2017-10-25,55.29999923706055 +AMAT,2017-10-26,55.93000030517578 +AMAT,2017-10-27,56.689998626708984 +AMAT,2017-10-30,55.900001525878906 +AMAT,2017-10-31,56.43000030517578 +AMAT,2017-11-01,55.709999084472656 +AMAT,2017-11-02,56.2599983215332 +AMAT,2017-11-03,56.54999923706055 +AMAT,2017-11-06,56.33000183105469 +AMAT,2017-11-07,56.470001220703125 +AMAT,2017-11-08,56.91999816894531 +AMAT,2017-11-09,55.47999954223633 +AMAT,2017-11-10,56.36000061035156 +AMAT,2017-11-13,57.029998779296875 +AMAT,2017-11-14,56.41999816894531 +AMAT,2017-11-15,55.77000045776367 +AMAT,2017-11-16,57.84000015258789 +AMAT,2017-11-17,56.4900016784668 +AMAT,2017-11-20,57.619998931884766 +AMAT,2017-11-21,58.79999923706055 +AMAT,2017-11-22,57.68000030517578 +AMAT,2017-11-24,57.90999984741211 +AMAT,2017-11-27,56.939998626708984 +AMAT,2017-11-28,57.33000183105469 +AMAT,2017-11-29,52.90999984741211 +AMAT,2017-11-30,52.77000045776367 +AMAT,2017-12-01,51.90999984741211 +AMAT,2017-12-04,49.77000045776367 +AMAT,2017-12-05,50.08000183105469 +AMAT,2017-12-06,51.0099983215332 +AMAT,2017-12-07,52.29999923706055 +AMAT,2017-12-08,51.43000030517578 +AMAT,2017-12-11,51.619998931884766 +AMAT,2017-12-12,50.470001220703125 +AMAT,2017-12-13,50.7599983215332 +AMAT,2017-12-14,51.310001373291016 +AMAT,2017-12-15,52.540000915527344 +AMAT,2017-12-18,53.400001525878906 +AMAT,2017-12-19,52.959999084472656 +AMAT,2017-12-20,53.290000915527344 +AMAT,2017-12-21,51.88999938964844 +AMAT,2017-12-22,52.060001373291016 +AMAT,2017-12-26,51.04999923706055 +AMAT,2017-12-27,51.68000030517578 +AMAT,2017-12-28,51.720001220703125 +AMAT,2017-12-29,51.119998931884766 +AMAT,2018-01-02,53.040000915527344 +AMAT,2018-01-03,53.97999954223633 +AMAT,2018-01-04,54.290000915527344 +AMAT,2018-01-05,54.599998474121094 +AMAT,2018-01-08,55.91999816894531 +AMAT,2018-01-09,54.86000061035156 +AMAT,2018-01-10,53.29999923706055 +AMAT,2018-01-11,53.20000076293945 +AMAT,2018-01-12,53.45000076293945 +AMAT,2018-01-16,54.5 +AMAT,2018-01-17,57.34000015258789 +AMAT,2018-01-18,57.400001525878906 +AMAT,2018-01-19,57.400001525878906 +AMAT,2018-01-22,57.459999084472656 +AMAT,2018-01-23,57.790000915527344 +AMAT,2018-01-24,56.880001068115234 +AMAT,2018-01-25,55.7599983215332 +AMAT,2018-01-26,57.119998931884766 +AMAT,2018-01-29,55.33000183105469 +AMAT,2018-01-30,53.380001068115234 +AMAT,2018-01-31,53.630001068115234 +AMAT,2018-02-01,53.279998779296875 +AMAT,2018-02-02,50.68000030517578 +AMAT,2018-02-05,48.310001373291016 +AMAT,2018-02-06,50.25 +AMAT,2018-02-07,48.689998626708984 +AMAT,2018-02-08,45.75 +AMAT,2018-02-09,48.08000183105469 +AMAT,2018-02-12,49.5 +AMAT,2018-02-13,49.54999923706055 +AMAT,2018-02-14,51.959999084472656 +AMAT,2018-02-15,53.9900016784668 +AMAT,2018-02-16,55.029998779296875 +AMAT,2018-02-20,56.65999984741211 +AMAT,2018-02-21,56.130001068115234 +AMAT,2018-02-22,56.06999969482422 +AMAT,2018-02-23,57.0099983215332 +AMAT,2018-02-26,58.810001373291016 +AMAT,2018-02-27,57.63999938964844 +AMAT,2018-02-28,57.59000015258789 +AMAT,2018-03-01,57.06999969482422 +AMAT,2018-03-02,58.029998779296875 +AMAT,2018-03-05,57.630001068115234 +AMAT,2018-03-06,59.9900016784668 +AMAT,2018-03-07,59.41999816894531 +AMAT,2018-03-08,59.369998931884766 +AMAT,2018-03-09,61.61000061035156 +AMAT,2018-03-12,60.970001220703125 +AMAT,2018-03-13,59.689998626708984 +AMAT,2018-03-14,60.22999954223633 +AMAT,2018-03-15,60.279998779296875 +AMAT,2018-03-16,59.439998626708984 +AMAT,2018-03-19,58.5 +AMAT,2018-03-20,59.22999954223633 +AMAT,2018-03-21,60.779998779296875 +AMAT,2018-03-22,58.959999084472656 +AMAT,2018-03-23,55.380001068115234 +AMAT,2018-03-26,58.470001220703125 +AMAT,2018-03-27,55.439998626708984 +AMAT,2018-03-28,54.060001373291016 +AMAT,2018-03-29,55.61000061035156 +AMAT,2018-04-02,52.88999938964844 +AMAT,2018-04-03,53.97999954223633 +AMAT,2018-04-04,55.560001373291016 +AMAT,2018-04-05,54.290000915527344 +AMAT,2018-04-06,52.34000015258789 +AMAT,2018-04-09,53.02000045776367 +AMAT,2018-04-10,54.79999923706055 +AMAT,2018-04-11,54.95000076293945 +AMAT,2018-04-12,56.43000030517578 +AMAT,2018-04-13,56.06999969482422 +AMAT,2018-04-16,56.869998931884766 +AMAT,2018-04-17,57.86000061035156 +AMAT,2018-04-18,54.72999954223633 +AMAT,2018-04-19,51.189998626708984 +AMAT,2018-04-20,51.09000015258789 +AMAT,2018-04-23,50.18000030517578 +AMAT,2018-04-24,48.720001220703125 +AMAT,2018-04-25,49.13999938964844 +AMAT,2018-04-26,50.4900016784668 +AMAT,2018-04-27,49.400001525878906 +AMAT,2018-04-30,49.66999816894531 +AMAT,2018-05-01,50.90999984741211 +AMAT,2018-05-02,50.529998779296875 +AMAT,2018-05-03,50.709999084472656 +AMAT,2018-05-04,52.560001373291016 +AMAT,2018-05-07,52.59000015258789 +AMAT,2018-05-08,53.45000076293945 +AMAT,2018-05-09,54.130001068115234 +AMAT,2018-05-10,55.529998779296875 +AMAT,2018-05-11,54.84000015258789 +AMAT,2018-05-14,55.2599983215332 +AMAT,2018-05-15,54.09000015258789 +AMAT,2018-05-16,55.16999816894531 +AMAT,2018-05-17,53.959999084472656 +AMAT,2018-05-18,49.5099983215332 +AMAT,2018-05-21,50.0 +AMAT,2018-05-22,50.25 +AMAT,2018-05-23,50.34000015258789 +AMAT,2018-05-24,50.77000045776367 +AMAT,2018-05-25,50.849998474121094 +AMAT,2018-05-29,52.02000045776367 +AMAT,2018-05-30,51.59000015258789 +AMAT,2018-05-31,50.779998779296875 +AMAT,2018-06-01,52.2400016784668 +AMAT,2018-06-04,52.290000915527344 +AMAT,2018-06-05,52.90999984741211 +AMAT,2018-06-06,52.529998779296875 +AMAT,2018-06-07,51.25 +AMAT,2018-06-08,51.150001525878906 +AMAT,2018-06-11,49.88999938964844 +AMAT,2018-06-12,50.86000061035156 +AMAT,2018-06-13,50.97999954223633 +AMAT,2018-06-14,49.689998626708984 +AMAT,2018-06-15,49.310001373291016 +AMAT,2018-06-18,48.31999969482422 +AMAT,2018-06-19,48.54999923706055 +AMAT,2018-06-20,48.58000183105469 +AMAT,2018-06-21,48.9900016784668 +AMAT,2018-06-22,47.959999084472656 +AMAT,2018-06-25,46.709999084472656 +AMAT,2018-06-26,46.66999816894531 +AMAT,2018-06-27,45.25 +AMAT,2018-06-28,45.290000915527344 +AMAT,2018-06-29,46.189998626708984 +AMAT,2018-07-02,45.68000030517578 +AMAT,2018-07-03,44.79999923706055 +AMAT,2018-07-05,45.439998626708984 +AMAT,2018-07-06,46.130001068115234 +AMAT,2018-07-09,46.52000045776367 +AMAT,2018-07-10,46.7400016784668 +AMAT,2018-07-11,45.20000076293945 +AMAT,2018-07-12,45.68000030517578 +AMAT,2018-07-13,46.130001068115234 +AMAT,2018-07-16,46.310001373291016 +AMAT,2018-07-17,47.29999923706055 +AMAT,2018-07-18,48.279998779296875 +AMAT,2018-07-19,46.66999816894531 +AMAT,2018-07-20,46.7599983215332 +AMAT,2018-07-23,46.43000030517578 +AMAT,2018-07-24,45.90999984741211 +AMAT,2018-07-25,45.959999084472656 +AMAT,2018-07-26,47.16999816894531 +AMAT,2018-07-27,48.29999923706055 +AMAT,2018-07-30,47.90999984741211 +AMAT,2018-07-31,48.630001068115234 +AMAT,2018-08-01,47.970001220703125 +AMAT,2018-08-02,48.11000061035156 +AMAT,2018-08-03,48.84000015258789 +AMAT,2018-08-06,49.47999954223633 +AMAT,2018-08-07,49.630001068115234 +AMAT,2018-08-08,50.18000030517578 +AMAT,2018-08-09,49.15999984741211 +AMAT,2018-08-10,48.130001068115234 +AMAT,2018-08-13,48.25 +AMAT,2018-08-14,48.380001068115234 +AMAT,2018-08-15,47.5099983215332 +AMAT,2018-08-16,47.43000030517578 +AMAT,2018-08-17,43.77000045776367 +AMAT,2018-08-20,43.529998779296875 +AMAT,2018-08-21,43.7599983215332 +AMAT,2018-08-22,42.9900016784668 +AMAT,2018-08-23,42.790000915527344 +AMAT,2018-08-24,42.72999954223633 +AMAT,2018-08-27,43.75 +AMAT,2018-08-28,43.400001525878906 +AMAT,2018-08-29,43.099998474121094 +AMAT,2018-08-30,43.13999938964844 +AMAT,2018-08-31,43.02000045776367 +AMAT,2018-09-04,42.619998931884766 +AMAT,2018-09-05,42.5 +AMAT,2018-09-06,40.27000045776367 +AMAT,2018-09-07,39.849998474121094 +AMAT,2018-09-10,39.599998474121094 +AMAT,2018-09-11,39.18000030517578 +AMAT,2018-09-12,38.38999938964844 +AMAT,2018-09-13,38.88999938964844 +AMAT,2018-09-14,39.099998474121094 +AMAT,2018-09-17,38.70000076293945 +AMAT,2018-09-18,39.189998626708984 +AMAT,2018-09-19,39.040000915527344 +AMAT,2018-09-20,39.38999938964844 +AMAT,2018-09-21,39.630001068115234 +AMAT,2018-09-24,39.099998474121094 +AMAT,2018-09-25,38.58000183105469 +AMAT,2018-09-26,38.2599983215332 +AMAT,2018-09-27,38.349998474121094 +AMAT,2018-09-28,38.650001525878906 +AMAT,2018-10-01,38.34000015258789 +AMAT,2018-10-02,38.900001525878906 +AMAT,2018-10-03,38.91999816894531 +AMAT,2018-10-04,37.88999938964844 +AMAT,2018-10-05,37.2400016784668 +AMAT,2018-10-08,36.59000015258789 +AMAT,2018-10-09,35.720001220703125 +AMAT,2018-10-10,34.43000030517578 +AMAT,2018-10-11,32.790000915527344 +AMAT,2018-10-12,33.689998626708984 +AMAT,2018-10-15,33.43000030517578 +AMAT,2018-10-16,34.7599983215332 +AMAT,2018-10-17,34.959999084472656 +AMAT,2018-10-18,33.91999816894531 +AMAT,2018-10-19,34.290000915527344 +AMAT,2018-10-22,33.529998779296875 +AMAT,2018-10-23,33.52000045776367 +AMAT,2018-10-24,31.809999465942383 +AMAT,2018-10-25,32.63999938964844 +AMAT,2018-10-26,32.36000061035156 +AMAT,2018-10-29,31.1200008392334 +AMAT,2018-10-30,32.41999816894531 +AMAT,2018-10-31,32.880001068115234 +AMAT,2018-11-01,35.349998474121094 +AMAT,2018-11-02,35.27000045776367 +AMAT,2018-11-05,34.31999969482422 +AMAT,2018-11-06,34.869998931884766 +AMAT,2018-11-07,35.25 +AMAT,2018-11-08,34.939998626708984 +AMAT,2018-11-09,34.279998779296875 +AMAT,2018-11-12,32.619998931884766 +AMAT,2018-11-13,33.4900016784668 +AMAT,2018-11-14,33.58000183105469 +AMAT,2018-11-15,35.02000045776367 +AMAT,2018-11-16,35.400001525878906 +AMAT,2018-11-19,34.41999816894531 +AMAT,2018-11-20,35.77000045776367 +AMAT,2018-11-21,35.189998626708984 +AMAT,2018-11-23,35.04999923706055 +AMAT,2018-11-26,36.0099983215332 +AMAT,2018-11-27,36.0 +AMAT,2018-11-28,37.11000061035156 +AMAT,2018-11-29,36.540000915527344 +AMAT,2018-11-30,37.279998779296875 +AMAT,2018-12-03,38.34000015258789 +AMAT,2018-12-04,35.43000030517578 +AMAT,2018-12-06,34.689998626708984 +AMAT,2018-12-07,33.63999938964844 +AMAT,2018-12-10,34.16999816894531 +AMAT,2018-12-11,34.02000045776367 +AMAT,2018-12-12,34.20000076293945 +AMAT,2018-12-13,33.709999084472656 +AMAT,2018-12-14,32.650001525878906 +AMAT,2018-12-17,32.66999816894531 +AMAT,2018-12-18,33.279998779296875 +AMAT,2018-12-19,31.530000686645508 +AMAT,2018-12-20,30.899999618530273 +AMAT,2018-12-21,30.309999465942383 +AMAT,2018-12-24,28.989999771118164 +AMAT,2018-12-26,30.639999389648438 +AMAT,2018-12-27,31.549999237060547 +AMAT,2018-12-28,32.380001068115234 +AMAT,2018-12-31,32.7400016784668 +AMAT,2019-01-02,33.47999954223633 +AMAT,2019-01-03,31.540000915527344 +AMAT,2019-01-04,33.70000076293945 +AMAT,2019-01-07,34.29999923706055 +AMAT,2019-01-08,32.90999984741211 +AMAT,2019-01-09,34.29999923706055 +AMAT,2019-01-10,34.7599983215332 +AMAT,2019-01-11,34.779998779296875 +AMAT,2019-01-14,33.86000061035156 +AMAT,2019-01-15,33.75 +AMAT,2019-01-16,33.63999938964844 +AMAT,2019-01-17,34.540000915527344 +AMAT,2019-01-18,35.709999084472656 +AMAT,2019-01-22,34.439998626708984 +AMAT,2019-01-23,34.310001373291016 +AMAT,2019-01-24,37.81999969482422 +AMAT,2019-01-25,39.189998626708984 +AMAT,2019-01-28,38.70000076293945 +AMAT,2019-01-29,38.20000076293945 +AMAT,2019-01-30,39.599998474121094 +AMAT,2019-01-31,39.08000183105469 +AMAT,2019-02-01,39.310001373291016 +AMAT,2019-02-04,38.900001525878906 +AMAT,2019-02-05,39.119998931884766 +AMAT,2019-02-06,40.279998779296875 +AMAT,2019-02-07,39.91999816894531 +AMAT,2019-02-08,39.779998779296875 +AMAT,2019-02-11,39.900001525878906 +AMAT,2019-02-12,40.689998626708984 +AMAT,2019-02-13,40.849998474121094 +AMAT,2019-02-14,40.709999084472656 +AMAT,2019-02-15,39.099998474121094 +AMAT,2019-02-19,39.29999923706055 +AMAT,2019-02-20,39.0 +AMAT,2019-02-21,38.83000183105469 +AMAT,2019-02-22,39.43000030517578 +AMAT,2019-02-25,39.65999984741211 +AMAT,2019-02-26,39.58000183105469 +AMAT,2019-02-27,38.779998779296875 +AMAT,2019-02-28,38.34000015258789 +AMAT,2019-03-01,38.560001373291016 +AMAT,2019-03-04,39.08000183105469 +AMAT,2019-03-05,38.93000030517578 +AMAT,2019-03-06,38.06999969482422 +AMAT,2019-03-07,37.56999969482422 +AMAT,2019-03-08,37.7400016784668 +AMAT,2019-03-11,38.5099983215332 +AMAT,2019-03-12,38.709999084472656 +AMAT,2019-03-13,38.599998474121094 +AMAT,2019-03-14,38.93000030517578 +AMAT,2019-03-15,40.38999938964844 +AMAT,2019-03-18,40.0 +AMAT,2019-03-19,40.369998931884766 +AMAT,2019-03-20,39.56999969482422 +AMAT,2019-03-21,41.33000183105469 +AMAT,2019-03-22,39.86000061035156 +AMAT,2019-03-25,39.400001525878906 +AMAT,2019-03-26,39.630001068115234 +AMAT,2019-03-27,38.93000030517578 +AMAT,2019-03-28,38.5099983215332 +AMAT,2019-03-29,39.65999984741211 +AMAT,2019-04-01,41.130001068115234 +AMAT,2019-04-02,40.9900016784668 +AMAT,2019-04-03,42.43000030517578 +AMAT,2019-04-04,42.619998931884766 +AMAT,2019-04-05,43.040000915527344 +AMAT,2019-04-08,42.91999816894531 +AMAT,2019-04-09,42.0099983215332 +AMAT,2019-04-10,42.16999816894531 +AMAT,2019-04-11,42.470001220703125 +AMAT,2019-04-12,42.9900016784668 +AMAT,2019-04-15,42.709999084472656 +AMAT,2019-04-16,43.720001220703125 +AMAT,2019-04-17,43.88999938964844 +AMAT,2019-04-18,43.95000076293945 +AMAT,2019-04-22,43.790000915527344 +AMAT,2019-04-23,43.83000183105469 +AMAT,2019-04-24,44.459999084472656 +AMAT,2019-04-25,44.45000076293945 +AMAT,2019-04-26,44.65999984741211 +AMAT,2019-04-29,44.2400016784668 +AMAT,2019-04-30,44.06999969482422 +AMAT,2019-05-01,43.380001068115234 +AMAT,2019-05-02,43.70000076293945 +AMAT,2019-05-03,43.959999084472656 +AMAT,2019-05-06,43.11000061035156 +AMAT,2019-05-07,42.04999923706055 +AMAT,2019-05-08,41.58000183105469 +AMAT,2019-05-09,40.939998626708984 +AMAT,2019-05-10,40.79999923706055 +AMAT,2019-05-13,39.09000015258789 +AMAT,2019-05-14,40.0099983215332 +AMAT,2019-05-15,41.5 +AMAT,2019-05-16,41.65999984741211 +AMAT,2019-05-17,42.70000076293945 +AMAT,2019-05-20,40.349998474121094 +AMAT,2019-05-21,41.27000045776367 +AMAT,2019-05-22,40.4900016784668 +AMAT,2019-05-23,39.939998626708984 +AMAT,2019-05-24,39.5 +AMAT,2019-05-28,39.0099983215332 +AMAT,2019-05-29,39.369998931884766 +AMAT,2019-05-30,39.75 +AMAT,2019-05-31,38.689998626708984 +AMAT,2019-06-03,38.779998779296875 +AMAT,2019-06-04,40.41999816894531 +AMAT,2019-06-05,40.59000015258789 +AMAT,2019-06-06,41.380001068115234 +AMAT,2019-06-07,41.5099983215332 +AMAT,2019-06-10,43.13999938964844 +AMAT,2019-06-11,43.75 +AMAT,2019-06-12,41.5 +AMAT,2019-06-13,41.650001525878906 +AMAT,2019-06-14,41.22999954223633 +AMAT,2019-06-17,40.5 +AMAT,2019-06-18,42.310001373291016 +AMAT,2019-06-19,42.529998779296875 +AMAT,2019-06-20,43.209999084472656 +AMAT,2019-06-21,42.959999084472656 +AMAT,2019-06-24,42.33000183105469 +AMAT,2019-06-25,41.97999954223633 +AMAT,2019-06-26,43.58000183105469 +AMAT,2019-06-27,44.689998626708984 +AMAT,2019-06-28,44.90999984741211 +AMAT,2019-07-01,45.68000030517578 +AMAT,2019-07-02,44.65999984741211 +AMAT,2019-07-03,44.66999816894531 +AMAT,2019-07-05,43.97999954223633 +AMAT,2019-07-08,43.45000076293945 +AMAT,2019-07-09,43.970001220703125 +AMAT,2019-07-10,44.720001220703125 +AMAT,2019-07-11,45.279998779296875 +AMAT,2019-07-12,46.5099983215332 +AMAT,2019-07-15,46.279998779296875 +AMAT,2019-07-16,46.0099983215332 +AMAT,2019-07-17,46.220001220703125 +AMAT,2019-07-18,48.16999816894531 +AMAT,2019-07-19,47.810001373291016 +AMAT,2019-07-22,50.72999954223633 +AMAT,2019-07-23,51.029998779296875 +AMAT,2019-07-24,52.13999938964844 +AMAT,2019-07-25,50.81999969482422 +AMAT,2019-07-26,50.7400016784668 +AMAT,2019-07-29,50.66999816894531 +AMAT,2019-07-30,50.72999954223633 +AMAT,2019-07-31,49.369998931884766 +AMAT,2019-08-01,48.470001220703125 +AMAT,2019-08-02,47.54999923706055 +AMAT,2019-08-05,45.459999084472656 +AMAT,2019-08-06,46.33000183105469 +AMAT,2019-08-07,46.68000030517578 +AMAT,2019-08-08,47.86000061035156 +AMAT,2019-08-09,47.150001525878906 +AMAT,2019-08-12,46.459999084472656 +AMAT,2019-08-13,48.060001373291016 +AMAT,2019-08-14,46.709999084472656 +AMAT,2019-08-15,47.15999984741211 +AMAT,2019-08-16,46.630001068115234 +AMAT,2019-08-19,47.099998474121094 +AMAT,2019-08-20,46.72999954223633 +AMAT,2019-08-21,46.83000183105469 +AMAT,2019-08-22,47.029998779296875 +AMAT,2019-08-23,45.119998931884766 +AMAT,2019-08-26,45.61000061035156 +AMAT,2019-08-27,45.5099983215332 +AMAT,2019-08-28,45.900001525878906 +AMAT,2019-08-29,47.310001373291016 +AMAT,2019-08-30,48.02000045776367 +AMAT,2019-09-03,47.61000061035156 +AMAT,2019-09-04,49.5099983215332 +AMAT,2019-09-05,50.349998474121094 +AMAT,2019-09-06,50.099998474121094 +AMAT,2019-09-09,50.65999984741211 +AMAT,2019-09-10,50.189998626708984 +AMAT,2019-09-11,51.560001373291016 +AMAT,2019-09-12,51.25 +AMAT,2019-09-13,51.349998474121094 +AMAT,2019-09-16,50.91999816894531 +AMAT,2019-09-17,51.20000076293945 +AMAT,2019-09-18,52.09000015258789 +AMAT,2019-09-19,51.68000030517578 +AMAT,2019-09-20,50.959999084472656 +AMAT,2019-09-23,51.7599983215332 +AMAT,2019-09-24,51.15999984741211 +AMAT,2019-09-25,51.93000030517578 +AMAT,2019-09-26,52.150001525878906 +AMAT,2019-09-27,49.43000030517578 +AMAT,2019-09-30,49.900001525878906 +AMAT,2019-10-01,50.02000045776367 +AMAT,2019-10-02,49.459999084472656 +AMAT,2019-10-03,49.63999938964844 +AMAT,2019-10-04,50.880001068115234 +AMAT,2019-10-07,50.650001525878906 +AMAT,2019-10-08,49.310001373291016 +AMAT,2019-10-09,50.84000015258789 +AMAT,2019-10-10,51.0099983215332 +AMAT,2019-10-11,51.75 +AMAT,2019-10-14,51.939998626708984 +AMAT,2019-10-15,52.90999984741211 +AMAT,2019-10-16,51.560001373291016 +AMAT,2019-10-17,52.13999938964844 +AMAT,2019-10-18,51.68000030517578 +AMAT,2019-10-21,52.63999938964844 +AMAT,2019-10-22,51.97999954223633 +AMAT,2019-10-23,50.529998779296875 +AMAT,2019-10-24,55.06999969482422 +AMAT,2019-10-25,55.720001220703125 +AMAT,2019-10-28,56.95000076293945 +AMAT,2019-10-29,55.52000045776367 +AMAT,2019-10-30,55.209999084472656 +AMAT,2019-10-31,54.2599983215332 +AMAT,2019-11-01,55.459999084472656 +AMAT,2019-11-04,55.7400016784668 +AMAT,2019-11-05,55.880001068115234 +AMAT,2019-11-06,55.81999969482422 +AMAT,2019-11-07,55.939998626708984 +AMAT,2019-11-08,56.029998779296875 +AMAT,2019-11-11,56.59000015258789 +AMAT,2019-11-12,56.41999816894531 +AMAT,2019-11-13,57.119998931884766 +AMAT,2019-11-14,56.959999084472656 +AMAT,2019-11-15,62.060001373291016 +AMAT,2019-11-18,62.349998474121094 +AMAT,2019-11-19,60.939998626708984 +AMAT,2019-11-20,59.650001525878906 +AMAT,2019-11-21,56.439998626708984 +AMAT,2019-11-22,55.939998626708984 +AMAT,2019-11-25,58.279998779296875 +AMAT,2019-11-26,57.56999969482422 +AMAT,2019-11-27,58.290000915527344 +AMAT,2019-11-29,57.900001525878906 +AMAT,2019-12-02,56.70000076293945 +AMAT,2019-12-03,55.34000015258789 +AMAT,2019-12-04,56.09000015258789 +AMAT,2019-12-05,55.84000015258789 +AMAT,2019-12-06,56.599998474121094 +AMAT,2019-12-09,56.599998474121094 +AMAT,2019-12-10,56.619998931884766 +AMAT,2019-12-11,59.040000915527344 +AMAT,2019-12-12,60.36000061035156 +AMAT,2019-12-13,59.869998931884766 +AMAT,2019-12-16,59.959999084472656 +AMAT,2019-12-17,60.790000915527344 +AMAT,2019-12-18,60.380001068115234 +AMAT,2019-12-19,60.66999816894531 +AMAT,2019-12-20,61.810001373291016 +AMAT,2019-12-23,61.08000183105469 +AMAT,2019-12-24,61.5 +AMAT,2019-12-26,61.310001373291016 +AMAT,2019-12-27,61.16999816894531 +AMAT,2019-12-30,60.93000030517578 +AMAT,2019-12-31,61.040000915527344 +AMAT,2020-01-02,62.20000076293945 +AMAT,2020-01-03,61.209999084472656 +AMAT,2020-01-06,59.88999938964844 +AMAT,2020-01-07,61.619998931884766 +AMAT,2020-01-08,61.58000183105469 +AMAT,2020-01-09,61.970001220703125 +AMAT,2020-01-10,61.470001220703125 +AMAT,2020-01-13,61.810001373291016 +AMAT,2020-01-14,62.349998474121094 +AMAT,2020-01-15,61.93000030517578 +AMAT,2020-01-16,63.209999084472656 +AMAT,2020-01-17,62.849998474121094 +AMAT,2020-01-21,63.20000076293945 +AMAT,2020-01-22,63.88999938964844 +AMAT,2020-01-23,63.88999938964844 +AMAT,2020-01-24,62.0 +AMAT,2020-01-27,59.04999923706055 +AMAT,2020-01-28,60.189998626708984 +AMAT,2020-01-29,59.81999969482422 +AMAT,2020-01-30,60.25 +AMAT,2020-01-31,57.9900016784668 +AMAT,2020-02-03,59.720001220703125 +AMAT,2020-02-04,63.0099983215332 +AMAT,2020-02-05,63.79999923706055 +AMAT,2020-02-06,63.189998626708984 +AMAT,2020-02-07,61.709999084472656 +AMAT,2020-02-10,62.91999816894531 +AMAT,2020-02-11,64.44999694824219 +AMAT,2020-02-12,65.37000274658203 +AMAT,2020-02-13,67.37000274658203 +AMAT,2020-02-14,66.8499984741211 +AMAT,2020-02-18,65.16000366210938 +AMAT,2020-02-19,67.41000366210938 +AMAT,2020-02-20,66.4000015258789 +AMAT,2020-02-21,64.2699966430664 +AMAT,2020-02-24,61.08000183105469 +AMAT,2020-02-25,58.86000061035156 +AMAT,2020-02-26,59.810001373291016 +AMAT,2020-02-27,57.0 +AMAT,2020-02-28,58.119998931884766 +AMAT,2020-03-02,60.15999984741211 +AMAT,2020-03-03,58.040000915527344 +AMAT,2020-03-04,60.52000045776367 +AMAT,2020-03-05,59.130001068115234 +AMAT,2020-03-06,57.790000915527344 +AMAT,2020-03-09,52.06999969482422 +AMAT,2020-03-10,56.16999816894531 +AMAT,2020-03-11,52.4900016784668 +AMAT,2020-03-12,45.11000061035156 +AMAT,2020-03-13,50.88999938964844 +AMAT,2020-03-16,40.529998779296875 +AMAT,2020-03-17,44.86000061035156 +AMAT,2020-03-18,39.18000030517578 +AMAT,2020-03-19,40.189998626708984 +AMAT,2020-03-20,37.9900016784668 +AMAT,2020-03-23,40.16999816894531 +AMAT,2020-03-24,45.13999938964844 +AMAT,2020-03-25,44.72999954223633 +AMAT,2020-03-26,49.20000076293945 +AMAT,2020-03-27,45.04999923706055 +AMAT,2020-03-30,47.29999923706055 +AMAT,2020-03-31,45.81999969482422 +AMAT,2020-04-01,43.29999923706055 +AMAT,2020-04-02,43.2400016784668 +AMAT,2020-04-03,42.279998779296875 +AMAT,2020-04-06,46.150001525878906 +AMAT,2020-04-07,47.560001373291016 +AMAT,2020-04-08,51.459999084472656 +AMAT,2020-04-09,49.59000015258789 +AMAT,2020-04-13,49.880001068115234 +AMAT,2020-04-14,52.470001220703125 +AMAT,2020-04-15,50.369998931884766 +AMAT,2020-04-16,52.22999954223633 +AMAT,2020-04-17,53.20000076293945 +AMAT,2020-04-20,50.630001068115234 +AMAT,2020-04-21,48.33000183105469 +AMAT,2020-04-22,52.11000061035156 +AMAT,2020-04-23,50.900001525878906 +AMAT,2020-04-24,51.7400016784668 +AMAT,2020-04-27,51.029998779296875 +AMAT,2020-04-28,50.41999816894531 +AMAT,2020-04-29,54.34000015258789 +AMAT,2020-04-30,49.68000030517578 +AMAT,2020-05-01,46.88999938964844 +AMAT,2020-05-04,47.58000183105469 +AMAT,2020-05-05,48.849998474121094 +AMAT,2020-05-06,50.5 +AMAT,2020-05-07,51.25 +AMAT,2020-05-08,53.810001373291016 +AMAT,2020-05-11,54.0099983215332 +AMAT,2020-05-12,52.33000183105469 +AMAT,2020-05-13,51.4900016784668 +AMAT,2020-05-14,54.43000030517578 +AMAT,2020-05-15,52.040000915527344 +AMAT,2020-05-18,54.36000061035156 +AMAT,2020-05-19,55.470001220703125 +AMAT,2020-05-20,56.880001068115234 +AMAT,2020-05-21,55.02000045776367 +AMAT,2020-05-22,54.38999938964844 +AMAT,2020-05-26,55.13999938964844 +AMAT,2020-05-27,56.400001525878906 +AMAT,2020-05-28,54.66999816894531 +AMAT,2020-05-29,56.18000030517578 +AMAT,2020-06-01,55.689998626708984 +AMAT,2020-06-02,55.790000915527344 +AMAT,2020-06-03,57.810001373291016 +AMAT,2020-06-04,58.130001068115234 +AMAT,2020-06-05,60.189998626708984 +AMAT,2020-06-08,59.900001525878906 +AMAT,2020-06-09,59.790000915527344 +AMAT,2020-06-10,59.86000061035156 +AMAT,2020-06-11,55.40999984741211 +AMAT,2020-06-12,56.54999923706055 +AMAT,2020-06-15,57.04999923706055 +AMAT,2020-06-16,58.540000915527344 +AMAT,2020-06-17,60.0 +AMAT,2020-06-18,60.380001068115234 +AMAT,2020-06-19,60.95000076293945 +AMAT,2020-06-22,61.27000045776367 +AMAT,2020-06-23,60.84000015258789 +AMAT,2020-06-24,59.970001220703125 +AMAT,2020-06-25,59.97999954223633 +AMAT,2020-06-26,58.380001068115234 +AMAT,2020-06-29,59.060001373291016 +AMAT,2020-06-30,60.45000076293945 +AMAT,2020-07-01,59.68000030517578 +AMAT,2020-07-02,61.0 +AMAT,2020-07-06,63.459999084472656 +AMAT,2020-07-07,62.18000030517578 +AMAT,2020-07-08,62.77000045776367 +AMAT,2020-07-09,63.4900016784668 +AMAT,2020-07-10,62.59000015258789 +AMAT,2020-07-13,61.5099983215332 +AMAT,2020-07-14,62.540000915527344 +AMAT,2020-07-15,62.099998474121094 +AMAT,2020-07-16,62.34000015258789 +AMAT,2020-07-17,62.29999923706055 +AMAT,2020-07-20,63.72999954223633 +AMAT,2020-07-21,63.810001373291016 +AMAT,2020-07-22,64.22000122070312 +AMAT,2020-07-23,63.630001068115234 +AMAT,2020-07-24,60.619998931884766 +AMAT,2020-07-27,63.0099983215332 +AMAT,2020-07-28,62.29999923706055 +AMAT,2020-07-29,63.25 +AMAT,2020-07-30,64.41999816894531 +AMAT,2020-07-31,64.33000183105469 +AMAT,2020-08-03,65.01000213623047 +AMAT,2020-08-04,64.8499984741211 +AMAT,2020-08-05,64.87000274658203 +AMAT,2020-08-06,63.61000061035156 +AMAT,2020-08-07,63.56999969482422 +AMAT,2020-08-10,65.23999786376953 +AMAT,2020-08-11,64.45999908447266 +AMAT,2020-08-12,66.5 +AMAT,2020-08-13,65.06999969482422 +AMAT,2020-08-14,67.62000274658203 +AMAT,2020-08-17,66.94000244140625 +AMAT,2020-08-18,66.43000030517578 +AMAT,2020-08-19,65.87000274658203 +AMAT,2020-08-20,63.790000915527344 +AMAT,2020-08-21,62.27000045776367 +AMAT,2020-08-24,63.7400016784668 +AMAT,2020-08-25,64.05000305175781 +AMAT,2020-08-26,63.7599983215332 +AMAT,2020-08-27,62.029998779296875 +AMAT,2020-08-28,63.06999969482422 +AMAT,2020-08-31,61.599998474121094 +AMAT,2020-09-01,61.88999938964844 +AMAT,2020-09-02,65.08000183105469 +AMAT,2020-09-03,61.459999084472656 +AMAT,2020-09-04,60.959999084472656 +AMAT,2020-09-08,55.630001068115234 +AMAT,2020-09-09,55.20000076293945 +AMAT,2020-09-10,55.119998931884766 +AMAT,2020-09-11,55.0 +AMAT,2020-09-14,56.459999084472656 +AMAT,2020-09-15,57.20000076293945 +AMAT,2020-09-16,56.470001220703125 +AMAT,2020-09-17,56.34000015258789 +AMAT,2020-09-18,56.150001525878906 +AMAT,2020-09-21,57.31999969482422 +AMAT,2020-09-22,57.88999938964844 +AMAT,2020-09-23,57.25 +AMAT,2020-09-24,57.790000915527344 +AMAT,2020-09-25,58.22999954223633 +AMAT,2020-09-28,59.36000061035156 +AMAT,2020-09-29,59.650001525878906 +AMAT,2020-09-30,59.45000076293945 +AMAT,2020-10-01,60.650001525878906 +AMAT,2020-10-02,58.209999084472656 +AMAT,2020-10-05,60.599998474121094 +AMAT,2020-10-06,60.400001525878906 +AMAT,2020-10-07,61.119998931884766 +AMAT,2020-10-08,62.599998474121094 +AMAT,2020-10-09,63.290000915527344 +AMAT,2020-10-12,64.68000030517578 +AMAT,2020-10-13,64.69000244140625 +AMAT,2020-10-14,63.97999954223633 +AMAT,2020-10-15,63.5099983215332 +AMAT,2020-10-16,63.0 +AMAT,2020-10-19,62.04999923706055 +AMAT,2020-10-20,62.2599983215332 +AMAT,2020-10-21,62.11000061035156 +AMAT,2020-10-22,61.70000076293945 +AMAT,2020-10-23,60.95000076293945 +AMAT,2020-10-26,59.5099983215332 +AMAT,2020-10-27,58.83000183105469 +AMAT,2020-10-28,57.31999969482422 +AMAT,2020-10-29,59.5 +AMAT,2020-10-30,59.22999954223633 +AMAT,2020-11-02,60.33000183105469 +AMAT,2020-11-03,61.83000183105469 +AMAT,2020-11-04,64.86000061035156 +AMAT,2020-11-05,69.94999694824219 +AMAT,2020-11-06,70.52999877929688 +AMAT,2020-11-09,71.30000305175781 +AMAT,2020-11-10,69.38999938964844 +AMAT,2020-11-11,71.16000366210938 +AMAT,2020-11-12,69.80000305175781 +AMAT,2020-11-13,72.80999755859375 +AMAT,2020-11-16,74.4800033569336 +AMAT,2020-11-17,74.37000274658203 +AMAT,2020-11-18,75.70999908447266 +AMAT,2020-11-19,77.25 +AMAT,2020-11-20,76.72000122070312 +AMAT,2020-11-23,80.5 +AMAT,2020-11-24,82.94999694824219 +AMAT,2020-11-25,81.13999938964844 +AMAT,2020-11-27,82.66000366210938 +AMAT,2020-11-30,82.4800033569336 +AMAT,2020-12-01,84.2699966430664 +AMAT,2020-12-02,85.29000091552734 +AMAT,2020-12-03,86.0999984741211 +AMAT,2020-12-04,88.83999633789062 +AMAT,2020-12-07,89.13999938964844 +AMAT,2020-12-08,89.75 +AMAT,2020-12-09,87.81999969482422 +AMAT,2020-12-10,87.88999938964844 +AMAT,2020-12-11,88.30000305175781 +AMAT,2020-12-14,88.5 +AMAT,2020-12-15,88.47000122070312 +AMAT,2020-12-16,88.55000305175781 +AMAT,2020-12-17,87.5 +AMAT,2020-12-18,86.08999633789062 +AMAT,2020-12-21,86.41000366210938 +AMAT,2020-12-22,85.63999938964844 +AMAT,2020-12-23,84.02999877929688 +AMAT,2020-12-24,85.33000183105469 +AMAT,2020-12-28,84.87000274658203 +AMAT,2020-12-29,84.2699966430664 +AMAT,2020-12-30,86.9800033569336 +AMAT,2020-12-31,86.30000305175781 +AMAT,2021-01-04,86.87000274658203 +AMAT,2021-01-05,89.5999984741211 +AMAT,2021-01-06,90.83000183105469 +AMAT,2021-01-07,94.55999755859375 +AMAT,2021-01-08,95.55999755859375 +AMAT,2021-01-11,97.95999908447266 +AMAT,2021-01-12,100.01000213623047 +AMAT,2021-01-13,98.05000305175781 +AMAT,2021-01-14,105.80000305175781 +AMAT,2021-01-15,103.13999938964844 +AMAT,2021-01-19,109.22000122070312 +AMAT,2021-01-20,107.83999633789062 +AMAT,2021-01-21,107.97000122070312 +AMAT,2021-01-22,106.33000183105469 +AMAT,2021-01-25,108.12000274658203 +AMAT,2021-01-26,105.52999877929688 +AMAT,2021-01-27,98.58000183105469 +AMAT,2021-01-28,101.1500015258789 +AMAT,2021-01-29,96.68000030517578 +AMAT,2021-02-01,101.20999908447266 +AMAT,2021-02-02,103.58999633789062 +AMAT,2021-02-03,99.87000274658203 +AMAT,2021-02-04,103.23999786376953 +AMAT,2021-02-05,100.70999908447266 +AMAT,2021-02-08,106.19000244140625 +AMAT,2021-02-09,105.37999725341797 +AMAT,2021-02-10,105.87999725341797 +AMAT,2021-02-11,113.0 +AMAT,2021-02-12,116.69999694824219 +AMAT,2021-02-16,118.3499984741211 +AMAT,2021-02-17,115.70999908447266 +AMAT,2021-02-18,113.43000030517578 +AMAT,2021-02-19,119.45999908447266 +AMAT,2021-02-22,115.2300033569336 +AMAT,2021-02-23,116.13999938964844 +AMAT,2021-02-24,122.80999755859375 +AMAT,2021-02-25,113.93000030517578 +AMAT,2021-02-26,118.19000244140625 +AMAT,2021-03-01,122.25 +AMAT,2021-03-02,117.5 +AMAT,2021-03-03,115.44000244140625 +AMAT,2021-03-04,108.23999786376953 +AMAT,2021-03-05,113.44999694824219 +AMAT,2021-03-08,105.68000030517578 +AMAT,2021-03-09,114.22000122070312 +AMAT,2021-03-10,112.68000030517578 +AMAT,2021-03-11,117.19000244140625 +AMAT,2021-03-12,114.29000091552734 +AMAT,2021-03-15,114.87999725341797 +AMAT,2021-03-16,118.5 +AMAT,2021-03-17,119.9000015258789 +AMAT,2021-03-18,114.27999877929688 +AMAT,2021-03-19,114.86000061035156 +AMAT,2021-03-22,119.33000183105469 +AMAT,2021-03-23,116.37999725341797 +AMAT,2021-03-24,121.0999984741211 +AMAT,2021-03-25,119.72000122070312 +AMAT,2021-03-26,128.63999938964844 +AMAT,2021-03-29,125.70999908447266 +AMAT,2021-03-30,126.76000213623047 +AMAT,2021-03-31,133.60000610351562 +AMAT,2021-04-01,141.52000427246094 +AMAT,2021-04-05,143.0500030517578 +AMAT,2021-04-06,139.5399932861328 +AMAT,2021-04-07,139.13999938964844 +AMAT,2021-04-08,139.35000610351562 +AMAT,2021-04-09,138.91000366210938 +AMAT,2021-04-12,135.0 +AMAT,2021-04-13,135.10000610351562 +AMAT,2021-04-14,134.13999938964844 +AMAT,2021-04-15,134.41000366210938 +AMAT,2021-04-16,133.72999572753906 +AMAT,2021-04-19,130.88999938964844 +AMAT,2021-04-20,128.58999633789062 +AMAT,2021-04-21,135.0500030517578 +AMAT,2021-04-22,131.75 +AMAT,2021-04-23,134.86000061035156 +AMAT,2021-04-26,137.3000030517578 +AMAT,2021-04-27,136.77999877929688 +AMAT,2021-04-28,135.69000244140625 +AMAT,2021-04-29,135.38999938964844 +AMAT,2021-04-30,132.7100067138672 +AMAT,2021-05-03,132.85000610351562 +AMAT,2021-05-04,128.72000122070312 +AMAT,2021-05-05,130.2899932861328 +AMAT,2021-05-06,131.72999572753906 +AMAT,2021-05-07,132.9499969482422 +AMAT,2021-05-10,124.69000244140625 +AMAT,2021-05-11,123.55000305175781 +AMAT,2021-05-12,114.87999725341797 +AMAT,2021-05-13,119.91999816894531 +AMAT,2021-05-14,124.83000183105469 +AMAT,2021-05-17,123.56999969482422 +AMAT,2021-05-18,121.80999755859375 +AMAT,2021-05-19,124.80000305175781 +AMAT,2021-05-20,130.30999755859375 +AMAT,2021-05-21,128.66000366210938 +AMAT,2021-05-24,134.5800018310547 +AMAT,2021-05-25,137.5 +AMAT,2021-05-26,136.89999389648438 +AMAT,2021-05-27,137.82000732421875 +AMAT,2021-05-28,138.1300048828125 +AMAT,2021-06-01,138.2100067138672 +AMAT,2021-06-02,139.00999450683594 +AMAT,2021-06-03,136.3800048828125 +AMAT,2021-06-04,139.85000610351562 +AMAT,2021-06-07,138.97000122070312 +AMAT,2021-06-08,135.86000061035156 +AMAT,2021-06-09,134.64999389648438 +AMAT,2021-06-10,137.16000366210938 +AMAT,2021-06-11,136.82000732421875 +AMAT,2021-06-14,139.02999877929688 +AMAT,2021-06-15,138.63999938964844 +AMAT,2021-06-16,136.97999572753906 +AMAT,2021-06-17,137.32000732421875 +AMAT,2021-06-18,131.22999572753906 +AMAT,2021-06-21,133.0500030517578 +AMAT,2021-06-22,133.44000244140625 +AMAT,2021-06-23,135.5 +AMAT,2021-06-24,138.25999450683594 +AMAT,2021-06-25,136.19000244140625 +AMAT,2021-06-28,140.99000549316406 +AMAT,2021-06-29,141.9199981689453 +AMAT,2021-06-30,142.39999389648438 +AMAT,2021-07-01,137.9499969482422 +AMAT,2021-07-02,138.16000366210938 +AMAT,2021-07-06,136.77999877929688 +AMAT,2021-07-07,134.8699951171875 +AMAT,2021-07-08,132.52999877929688 +AMAT,2021-07-09,134.89999389648438 +AMAT,2021-07-12,136.8000030517578 +AMAT,2021-07-13,136.2899932861328 +AMAT,2021-07-14,135.64999389648438 +AMAT,2021-07-15,133.1999969482422 +AMAT,2021-07-16,128.17999267578125 +AMAT,2021-07-19,128.6199951171875 +AMAT,2021-07-20,131.97000122070312 +AMAT,2021-07-21,138.0 +AMAT,2021-07-22,137.17999267578125 +AMAT,2021-07-23,138.42999267578125 +AMAT,2021-07-26,138.47999572753906 +AMAT,2021-07-27,134.89999389648438 +AMAT,2021-07-28,137.2100067138672 +AMAT,2021-07-29,137.5 +AMAT,2021-07-30,139.92999267578125 +AMAT,2021-08-02,142.00999450683594 +AMAT,2021-08-03,142.16000366210938 +AMAT,2021-08-04,142.75999450683594 +AMAT,2021-08-05,142.27000427246094 +AMAT,2021-08-06,142.64999389648438 +AMAT,2021-08-09,142.0 +AMAT,2021-08-10,138.05999755859375 +AMAT,2021-08-11,134.82000732421875 +AMAT,2021-08-12,129.22000122070312 +AMAT,2021-08-13,129.89999389648438 +AMAT,2021-08-16,131.69000244140625 +AMAT,2021-08-17,128.8000030517578 +AMAT,2021-08-18,127.37000274658203 +AMAT,2021-08-19,129.1999969482422 +AMAT,2021-08-20,127.19999694824219 +AMAT,2021-08-23,131.49000549316406 +AMAT,2021-08-24,131.44000244140625 +AMAT,2021-08-25,132.82000732421875 +AMAT,2021-08-26,132.49000549316406 +AMAT,2021-08-27,136.5500030517578 +AMAT,2021-08-30,136.0500030517578 +AMAT,2021-08-31,135.1300048828125 +AMAT,2021-09-01,133.4600067138672 +AMAT,2021-09-02,134.4499969482422 +AMAT,2021-09-03,135.8300018310547 +AMAT,2021-09-07,136.49000549316406 +AMAT,2021-09-08,133.55999755859375 +AMAT,2021-09-09,135.0 +AMAT,2021-09-10,136.83999633789062 +AMAT,2021-09-13,139.44000244140625 +AMAT,2021-09-14,140.13999938964844 +AMAT,2021-09-15,141.22999572753906 +AMAT,2021-09-16,144.08999633789062 +AMAT,2021-09-17,140.8000030517578 +AMAT,2021-09-20,135.52999877929688 +AMAT,2021-09-21,135.17999267578125 +AMAT,2021-09-22,138.10000610351562 +AMAT,2021-09-23,141.11000061035156 +AMAT,2021-09-24,141.9199981689453 +AMAT,2021-09-27,142.74000549316406 +AMAT,2021-09-28,132.88999938964844 +AMAT,2021-09-29,128.27000427246094 +AMAT,2021-09-30,128.72999572753906 +AMAT,2021-10-01,129.1300048828125 +AMAT,2021-10-04,125.19999694824219 +AMAT,2021-10-05,128.07000732421875 +AMAT,2021-10-06,126.5199966430664 +AMAT,2021-10-07,127.87999725341797 +AMAT,2021-10-08,126.22000122070312 +AMAT,2021-10-11,127.5 +AMAT,2021-10-12,126.76000213623047 +AMAT,2021-10-13,128.2100067138672 +AMAT,2021-10-14,132.07000732421875 +AMAT,2021-10-15,131.58999633789062 +AMAT,2021-10-18,133.27999877929688 +AMAT,2021-10-19,134.60000610351562 +AMAT,2021-10-20,133.97999572753906 +AMAT,2021-10-21,133.33999633789062 +AMAT,2021-10-22,135.92999267578125 +AMAT,2021-10-25,135.75999450683594 +AMAT,2021-10-26,132.0 +AMAT,2021-10-27,132.16000366210938 +AMAT,2021-10-28,136.02000427246094 +AMAT,2021-10-29,136.64999389648438 +AMAT,2021-11-01,139.50999450683594 +AMAT,2021-11-02,141.2100067138672 +AMAT,2021-11-03,142.75 +AMAT,2021-11-04,150.1300048828125 +AMAT,2021-11-05,153.2899932861328 +AMAT,2021-11-08,152.9600067138672 +AMAT,2021-11-09,156.2899932861328 +AMAT,2021-11-10,150.39999389648438 +AMAT,2021-11-11,153.89999389648438 +AMAT,2021-11-12,156.82000732421875 +AMAT,2021-11-15,156.27000427246094 +AMAT,2021-11-16,157.86000061035156 +AMAT,2021-11-17,155.97999572753906 +AMAT,2021-11-18,158.74000549316406 +AMAT,2021-11-19,150.02999877929688 +AMAT,2021-11-22,147.5500030517578 +AMAT,2021-11-23,148.9199981689453 +AMAT,2021-11-24,149.00999450683594 +AMAT,2021-11-26,143.2899932861328 +AMAT,2021-11-29,151.22000122070312 +AMAT,2021-11-30,147.19000244140625 +AMAT,2021-12-01,151.6699981689453 +AMAT,2021-12-02,146.49000549316406 +AMAT,2021-12-03,145.8300018310547 +AMAT,2021-12-06,147.3800048828125 +AMAT,2021-12-07,156.88999938964844 +AMAT,2021-12-08,157.2899932861328 +AMAT,2021-12-09,152.64999389648438 +AMAT,2021-12-10,152.72999572753906 +AMAT,2021-12-13,147.10000610351562 +AMAT,2021-12-14,147.72999572753906 +AMAT,2021-12-15,153.66000366210938 +AMAT,2021-12-16,146.6999969482422 +AMAT,2021-12-17,146.14999389648438 +AMAT,2021-12-20,145.00999450683594 +AMAT,2021-12-21,151.4199981689453 +AMAT,2021-12-22,152.32000732421875 +AMAT,2021-12-23,155.49000549316406 +AMAT,2021-12-27,162.72000122070312 +AMAT,2021-12-28,159.63999938964844 +AMAT,2021-12-29,160.97999572753906 +AMAT,2021-12-30,157.97999572753906 +AMAT,2021-12-31,157.36000061035156 +AMAT,2022-01-03,159.92999267578125 +AMAT,2022-01-04,158.36000061035156 +AMAT,2022-01-05,153.74000549316406 +AMAT,2022-01-06,156.33999633789062 +AMAT,2022-01-07,150.80999755859375 +AMAT,2022-01-10,149.58999633789062 +AMAT,2022-01-11,152.4499969482422 +AMAT,2022-01-12,159.5500030517578 +AMAT,2022-01-13,157.17999267578125 +AMAT,2022-01-14,167.0 +AMAT,2022-01-18,152.36000061035156 +AMAT,2022-01-19,143.07000732421875 +AMAT,2022-01-20,139.14999389648438 +AMAT,2022-01-21,135.05999755859375 +AMAT,2022-01-24,139.2899932861328 +AMAT,2022-01-25,132.99000549316406 +AMAT,2022-01-26,135.5800018310547 +AMAT,2022-01-27,130.14999389648438 +AMAT,2022-01-28,132.4499969482422 +AMAT,2022-01-31,138.17999267578125 +AMAT,2022-02-01,138.61000061035156 +AMAT,2022-02-02,140.75999450683594 +AMAT,2022-02-03,136.50999450683594 +AMAT,2022-02-04,135.57000732421875 +AMAT,2022-02-07,136.1300048828125 +AMAT,2022-02-08,138.75 +AMAT,2022-02-09,144.1999969482422 +AMAT,2022-02-10,139.77000427246094 +AMAT,2022-02-11,132.49000549316406 +AMAT,2022-02-14,131.86000061035156 +AMAT,2022-02-15,139.83999633789062 +AMAT,2022-02-16,140.9600067138672 +AMAT,2022-02-17,136.47000122070312 +AMAT,2022-02-18,133.35000610351562 +AMAT,2022-02-22,130.25999450683594 +AMAT,2022-02-23,127.86000061035156 +AMAT,2022-02-24,133.4199981689453 +AMAT,2022-02-25,135.72000122070312 +AMAT,2022-02-28,134.1999969482422 +AMAT,2022-03-01,129.61000061035156 +AMAT,2022-03-02,133.17999267578125 +AMAT,2022-03-03,130.63999938964844 +AMAT,2022-03-04,125.73999786376953 +AMAT,2022-03-07,119.22000122070312 +AMAT,2022-03-08,124.1500015258789 +AMAT,2022-03-09,128.6199951171875 +AMAT,2022-03-10,124.97000122070312 +AMAT,2022-03-11,123.63999938964844 +AMAT,2022-03-14,120.12999725341797 +AMAT,2022-03-15,124.41000366210938 +AMAT,2022-03-16,130.47999572753906 +AMAT,2022-03-17,131.99000549316406 +AMAT,2022-03-18,135.13999938964844 +AMAT,2022-03-21,134.1999969482422 +AMAT,2022-03-22,135.47999572753906 +AMAT,2022-03-23,131.4199981689453 +AMAT,2022-03-24,138.58999633789062 +AMAT,2022-03-25,137.05999755859375 +AMAT,2022-03-28,137.66000366210938 +AMAT,2022-03-29,141.44000244140625 +AMAT,2022-03-30,135.8000030517578 +AMAT,2022-03-31,131.8000030517578 +AMAT,2022-04-01,127.41000366210938 +AMAT,2022-04-04,129.44000244140625 +AMAT,2022-04-05,121.70999908447266 +AMAT,2022-04-06,119.33000183105469 +AMAT,2022-04-07,122.4000015258789 +AMAT,2022-04-08,119.95999908447266 +AMAT,2022-04-11,116.23999786376953 +AMAT,2022-04-12,114.55999755859375 +AMAT,2022-04-13,116.86000061035156 +AMAT,2022-04-14,113.36000061035156 +AMAT,2022-04-18,114.87000274658203 +AMAT,2022-04-19,117.05999755859375 +AMAT,2022-04-20,117.88999938964844 +AMAT,2022-04-21,115.69000244140625 +AMAT,2022-04-22,112.80000305175781 +AMAT,2022-04-25,114.47000122070312 +AMAT,2022-04-26,108.91999816894531 +AMAT,2022-04-27,108.80999755859375 +AMAT,2022-04-28,114.62999725341797 +AMAT,2022-04-29,110.3499984741211 +AMAT,2022-05-02,112.97000122070312 +AMAT,2022-05-03,113.80000305175781 +AMAT,2022-05-04,118.80999755859375 +AMAT,2022-05-05,113.47000122070312 +AMAT,2022-05-06,112.5 +AMAT,2022-05-09,105.75 +AMAT,2022-05-10,107.18000030517578 +AMAT,2022-05-11,103.91999816894531 +AMAT,2022-05-12,106.76000213623047 +AMAT,2022-05-13,111.86000061035156 +AMAT,2022-05-16,110.4800033569336 +AMAT,2022-05-17,116.83999633789062 +AMAT,2022-05-18,111.33999633789062 +AMAT,2022-05-19,110.73999786376953 +AMAT,2022-05-20,106.45999908447266 +AMAT,2022-05-23,109.93000030517578 +AMAT,2022-05-24,106.58999633789062 +AMAT,2022-05-25,108.52999877929688 +AMAT,2022-05-26,115.06999969482422 +AMAT,2022-05-27,119.4800033569336 +AMAT,2022-05-31,117.29000091552734 +AMAT,2022-06-01,114.45999908447266 +AMAT,2022-06-02,117.33000183105469 +AMAT,2022-06-03,114.95999908447266 +AMAT,2022-06-06,115.0 +AMAT,2022-06-07,115.66999816894531 +AMAT,2022-06-08,112.45999908447266 +AMAT,2022-06-09,107.23999786376953 +AMAT,2022-06-10,101.87999725341797 +AMAT,2022-06-13,96.31999969482422 +AMAT,2022-06-14,96.62000274658203 +AMAT,2022-06-15,97.41999816894531 +AMAT,2022-06-16,89.58999633789062 +AMAT,2022-06-17,89.83000183105469 +AMAT,2022-06-21,95.16999816894531 +AMAT,2022-06-22,93.94000244140625 +AMAT,2022-06-23,93.27999877929688 +AMAT,2022-06-24,97.36000061035156 +AMAT,2022-06-27,97.61000061035156 +AMAT,2022-06-28,95.0199966430664 +AMAT,2022-06-29,91.94000244140625 +AMAT,2022-06-30,90.9800033569336 +AMAT,2022-07-01,86.2699966430664 +AMAT,2022-07-05,86.0 +AMAT,2022-07-06,86.55999755859375 +AMAT,2022-07-07,90.75 +AMAT,2022-07-08,91.19000244140625 +AMAT,2022-07-11,88.62000274658203 +AMAT,2022-07-12,88.7300033569336 +AMAT,2022-07-13,89.08000183105469 +AMAT,2022-07-14,91.66999816894531 +AMAT,2022-07-15,94.47000122070312 +AMAT,2022-07-18,93.13999938964844 +AMAT,2022-07-19,98.2300033569336 +AMAT,2022-07-20,102.2300033569336 +AMAT,2022-07-21,103.83999633789062 +AMAT,2022-07-22,101.66999816894531 +AMAT,2022-07-25,101.0 +AMAT,2022-07-26,98.91000366210938 +AMAT,2022-07-27,103.45999908447266 +AMAT,2022-07-28,105.16000366210938 +AMAT,2022-07-29,105.9800033569336 +AMAT,2022-08-01,106.4000015258789 +AMAT,2022-08-02,104.98999786376953 +AMAT,2022-08-03,109.01000213623047 +AMAT,2022-08-04,111.05999755859375 +AMAT,2022-08-05,109.62000274658203 +AMAT,2022-08-08,107.83000183105469 +AMAT,2022-08-09,99.66000366210938 +AMAT,2022-08-10,105.05000305175781 +AMAT,2022-08-11,105.52999877929688 +AMAT,2022-08-12,110.37999725341797 +AMAT,2022-08-15,109.77999877929688 +AMAT,2022-08-16,108.48999786376953 +AMAT,2022-08-17,106.0 +AMAT,2022-08-18,108.2699966430664 +AMAT,2022-08-19,104.62999725341797 +AMAT,2022-08-22,100.80999755859375 +AMAT,2022-08-23,101.93000030517578 +AMAT,2022-08-24,101.4800033569336 +AMAT,2022-08-25,105.0 +AMAT,2022-08-26,98.80000305175781 +AMAT,2022-08-29,96.54000091552734 +AMAT,2022-08-30,94.5199966430664 +AMAT,2022-08-31,94.06999969482422 +AMAT,2022-09-01,91.80999755859375 +AMAT,2022-09-02,91.23999786376953 +AMAT,2022-09-06,90.29000091552734 +AMAT,2022-09-07,91.94000244140625 +AMAT,2022-09-08,93.79000091552734 +AMAT,2022-09-09,96.51000213623047 +AMAT,2022-09-12,96.30000305175781 +AMAT,2022-09-13,90.38999938964844 +AMAT,2022-09-14,90.63999938964844 +AMAT,2022-09-15,88.91999816894531 +AMAT,2022-09-16,88.87000274658203 +AMAT,2022-09-19,89.72000122070312 +AMAT,2022-09-20,88.12000274658203 +AMAT,2022-09-21,87.08999633789062 +AMAT,2022-09-22,85.04000091552734 +AMAT,2022-09-23,84.29000091552734 +AMAT,2022-09-26,82.94000244140625 +AMAT,2022-09-27,84.1500015258789 +AMAT,2022-09-28,86.0 +AMAT,2022-09-29,84.41999816894531 +AMAT,2022-09-30,81.93000030517578 +AMAT,2022-10-03,86.25 +AMAT,2022-10-04,89.41000366210938 +AMAT,2022-10-05,89.22000122070312 +AMAT,2022-10-06,88.12000274658203 +AMAT,2022-10-07,82.5999984741211 +AMAT,2022-10-10,79.19000244140625 +AMAT,2022-10-11,76.30000305175781 +AMAT,2022-10-12,76.01000213623047 +AMAT,2022-10-13,79.41999816894531 +AMAT,2022-10-14,74.81999969482422 +AMAT,2022-10-17,74.41000366210938 +AMAT,2022-10-18,75.2300033569336 +AMAT,2022-10-19,77.26000213623047 +AMAT,2022-10-20,78.66000366210938 +AMAT,2022-10-21,82.41999816894531 +AMAT,2022-10-24,84.94000244140625 +AMAT,2022-10-25,87.52999877929688 +AMAT,2022-10-26,88.13999938964844 +AMAT,2022-10-27,86.54000091552734 +AMAT,2022-10-28,89.72000122070312 +AMAT,2022-10-31,88.29000091552734 +AMAT,2022-11-01,89.79000091552734 +AMAT,2022-11-02,87.76000213623047 +AMAT,2022-11-03,86.30000305175781 +AMAT,2022-11-04,91.69999694824219 +AMAT,2022-11-07,95.04000091552734 +AMAT,2022-11-08,97.45999908447266 +AMAT,2022-11-09,94.37999725341797 +AMAT,2022-11-10,104.79000091552734 +AMAT,2022-11-11,110.52999877929688 +AMAT,2022-11-14,107.61000061035156 +AMAT,2022-11-15,110.45999908447266 +AMAT,2022-11-16,104.22000122070312 +AMAT,2022-11-17,104.44999694824219 +AMAT,2022-11-18,104.69999694824219 +AMAT,2022-11-21,105.13999938964844 +AMAT,2022-11-22,107.04000091552734 +AMAT,2022-11-23,107.66999816894531 +AMAT,2022-11-25,105.81999969482422 +AMAT,2022-11-28,103.47000122070312 +AMAT,2022-11-29,103.25 +AMAT,2022-11-30,109.5999984741211 +AMAT,2022-12-01,107.01000213623047 +AMAT,2022-12-02,106.70999908447266 +AMAT,2022-12-05,106.43000030517578 +AMAT,2022-12-06,104.70999908447266 +AMAT,2022-12-07,106.11000061035156 +AMAT,2022-12-08,108.61000061035156 +AMAT,2022-12-09,107.33999633789062 +AMAT,2022-12-12,109.37000274658203 +AMAT,2022-12-13,111.87000274658203 +AMAT,2022-12-14,109.63999938964844 +AMAT,2022-12-15,104.55999755859375 +AMAT,2022-12-16,104.7300033569336 +AMAT,2022-12-19,103.98999786376953 +AMAT,2022-12-20,103.5 +AMAT,2022-12-21,105.9000015258789 +AMAT,2022-12-22,97.5999984741211 +AMAT,2022-12-23,97.22000122070312 +AMAT,2022-12-27,95.33999633789062 +AMAT,2022-12-28,94.2300033569336 +AMAT,2022-12-29,97.13999938964844 +AMAT,2022-12-30,97.37999725341797 +AMAT,2023-01-03,96.7300033569336 +AMAT,2023-01-04,99.30999755859375 +AMAT,2023-01-05,97.91999816894531 +AMAT,2023-01-06,104.2699966430664 +AMAT,2023-01-09,106.48999786376953 +AMAT,2023-01-10,108.04000091552734 +AMAT,2023-01-11,110.05999755859375 +AMAT,2023-01-12,110.19999694824219 +AMAT,2023-01-13,109.97000122070312 +AMAT,2023-01-17,109.41000366210938 +AMAT,2023-01-18,109.69999694824219 +AMAT,2023-01-19,106.16000366210938 +AMAT,2023-01-20,109.6500015258789 +AMAT,2023-01-23,114.16000366210938 +AMAT,2023-01-24,112.98999786376953 +AMAT,2023-01-25,113.94999694824219 +AMAT,2023-01-26,115.58000183105469 +AMAT,2023-01-27,112.5 +AMAT,2023-01-30,108.19999694824219 +AMAT,2023-01-31,111.48999786376953 +AMAT,2023-02-01,119.01000213623047 +AMAT,2023-02-02,124.26000213623047 +AMAT,2023-02-03,119.9800033569336 +AMAT,2023-02-06,117.69000244140625 +AMAT,2023-02-07,120.5199966430664 +AMAT,2023-02-08,115.94999694824219 +AMAT,2023-02-09,116.08000183105469 +AMAT,2023-02-10,114.7699966430664 +AMAT,2023-02-13,116.52999877929688 +AMAT,2023-02-14,118.44000244140625 +AMAT,2023-02-15,119.45999908447266 +AMAT,2023-02-16,115.38999938964844 +AMAT,2023-02-17,115.44000244140625 +AMAT,2023-02-21,111.27999877929688 +AMAT,2023-02-22,110.41000366210938 +AMAT,2023-02-23,112.91000366210938 +AMAT,2023-02-24,111.30999755859375 +AMAT,2023-02-27,112.06999969482422 +AMAT,2023-02-28,116.1500015258789 +AMAT,2023-03-01,117.26000213623047 +AMAT,2023-03-02,118.44999694824219 +AMAT,2023-03-03,118.95999908447266 +AMAT,2023-03-06,118.54000091552734 +AMAT,2023-03-07,116.37000274658203 +AMAT,2023-03-08,118.6500015258789 +AMAT,2023-03-09,117.04000091552734 +AMAT,2023-03-10,114.38999938964844 +AMAT,2023-03-13,115.83999633789062 +AMAT,2023-03-14,120.33999633789062 +AMAT,2023-03-15,118.4800033569336 +AMAT,2023-03-16,122.83000183105469 +AMAT,2023-03-17,122.5999984741211 +AMAT,2023-03-20,124.04000091552734 +AMAT,2023-03-21,120.4000015258789 +AMAT,2023-03-22,118.86000061035156 +AMAT,2023-03-23,122.77999877929688 +AMAT,2023-03-24,119.52999877929688 +AMAT,2023-03-27,118.87000274658203 +AMAT,2023-03-28,116.4000015258789 +AMAT,2023-03-29,119.8499984741211 +AMAT,2023-03-30,122.11000061035156 +AMAT,2023-03-31,122.83000183105469 +AMAT,2023-04-03,122.31999969482422 +AMAT,2023-04-04,120.12000274658203 +AMAT,2023-04-05,117.31999969482422 +AMAT,2023-04-06,114.44999694824219 +AMAT,2023-04-10,116.5 +AMAT,2023-04-11,116.37999725341797 +AMAT,2023-04-12,113.16000366210938 +AMAT,2023-04-13,113.47000122070312 +AMAT,2023-04-14,112.9000015258789 +AMAT,2023-04-17,111.79000091552734 +AMAT,2023-04-18,111.2699966430664 +AMAT,2023-04-19,110.33999633789062 +AMAT,2023-04-20,114.38999938964844 +AMAT,2023-04-21,113.45999908447266 +AMAT,2023-04-24,113.61000061035156 +AMAT,2023-04-25,110.61000061035156 +AMAT,2023-04-26,110.30999755859375 +AMAT,2023-04-27,111.68000030517578 +AMAT,2023-04-28,113.02999877929688 +AMAT,2023-05-01,112.94999694824219 +AMAT,2023-05-02,112.16000366210938 +AMAT,2023-05-03,113.29000091552734 +AMAT,2023-05-04,112.44999694824219 +AMAT,2023-05-05,116.05999755859375 diff --git a/scraper/Companies_Data/AMAT_Data/AMATmeta_data.csv b/scraper/Companies_Data/AMAT_Data/AMATmeta_data.csv new file mode 100644 index 0000000..1295f1f --- /dev/null +++ b/scraper/Companies_Data/AMAT_Data/AMATmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Applied Materials Inc.,Semiconductors,Gary E. Dickerson,AMAT.png diff --git a/scraper/Companies_Data/AMGN_Data/AMGN_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/AMGN_Data/AMGN_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..af51078 --- /dev/null +++ b/scraper/Companies_Data/AMGN_Data/AMGN_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,18440000000.0,2953000000.0,6037000000.0,59707000000.0,29903000000.0 +1,2020-12-31,21144000000.0,91000000.0,6266000000.0,62948000000.0,32986000000.0 +2,2021-12-31,19385000000.0,87000000.0,7989000000.0,61165000000.0,33309000000.0 +3,2022-12-31,22186000000.0,1591000000.0,7629000000.0,65121000000.0,38945000000.0 +4,2022-03-31,18520000000.0,844000000.0,6528000000.0,59196000000.0,36854000000.0 +5,2022-06-30,19322000000.0,817000000.0,5203000000.0,59294000000.0,36522000000.0 +6,2022-09-30,24062000000.0,1543000000.0,9502000000.0,63700000000.0,38704000000.0 +7,2022-12-31,22186000000.0,1591000000.0,7629000000.0,65121000000.0,38945000000.0 +8,2023-03-31,44703000000.0,834000000.0,31560000000.0,88720000000.0,61595000000.0 diff --git a/scraper/Companies_Data/AMGN_Data/AMGN_current_ratios.csv b/scraper/Companies_Data/AMGN_Data/AMGN_current_ratios.csv new file mode 100644 index 0000000..949bf67 --- /dev/null +++ b/scraper/Companies_Data/AMGN_Data/AMGN_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +AMGN,2022-03-31,23.523346,1.419,5.333649,19.280633 +AMGN,2022-06-30,24.017769,1.4502,5.228232,142.075513 +AMGN,2022-09-30,19.166667,1.32,4.749939,49.710996 +AMGN,2022-12-31,21.078652,1.4215,5.461276,38.393036 +AMGN,2023-03-31,19.962841,1.3405,4.968535,35.281897 +AMGN,2023-05-02,,,, +AMGN,2023-05-03,15.588715,1.2905,4.708341,22.910701 +AMGN,2023-05-05,,,, diff --git a/scraper/Companies_Data/AMGN_Data/AMGN_price_history.csv b/scraper/Companies_Data/AMGN_Data/AMGN_price_history.csv new file mode 100644 index 0000000..f133cfd --- /dev/null +++ b/scraper/Companies_Data/AMGN_Data/AMGN_price_history.csv @@ -0,0 +1,10055 @@ +symbol,date,Closing Price +AMGN,1983-06-17,0.34375 +AMGN,1983-06-20,0.30208298563957214 +AMGN,1983-06-21,0.30208298563957214 +AMGN,1983-06-22,0.3125 +AMGN,1983-06-23,0.3125 +AMGN,1983-06-24,0.30729201436042786 +AMGN,1983-06-27,0.27083298563957214 +AMGN,1983-06-28,0.27083298563957214 +AMGN,1983-06-29,0.265625 +AMGN,1983-06-30,0.27083298563957214 +AMGN,1983-07-01,0.27083298563957214 +AMGN,1983-07-05,0.26041701436042786 +AMGN,1983-07-06,0.26041701436042786 +AMGN,1983-07-07,0.265625 +AMGN,1983-07-08,0.26041701436042786 +AMGN,1983-07-11,0.265625 +AMGN,1983-07-12,0.265625 +AMGN,1983-07-13,0.27604201436042786 +AMGN,1983-07-14,0.27864599227905273 +AMGN,1983-07-15,0.27864599227905273 +AMGN,1983-07-18,0.27604201436042786 +AMGN,1983-07-19,0.27083298563957214 +AMGN,1983-07-20,0.26822900772094727 +AMGN,1983-07-21,0.25520798563957214 +AMGN,1983-07-22,0.25260400772094727 +AMGN,1983-07-25,0.25260400772094727 +AMGN,1983-07-26,0.25260400772094727 +AMGN,1983-07-27,0.2421880066394806 +AMGN,1983-07-28,0.2421880066394806 +AMGN,1983-07-29,0.23958300054073334 +AMGN,1983-08-01,0.234375 +AMGN,1983-08-02,0.23177100718021393 +AMGN,1983-08-03,0.23177100718021393 +AMGN,1983-08-04,0.22395800054073334 +AMGN,1983-08-05,0.21875 +AMGN,1983-08-08,0.21354199945926666 +AMGN,1983-08-09,0.20572899281978607 +AMGN,1983-08-10,0.20572899281978607 +AMGN,1983-08-11,0.20572899281978607 +AMGN,1983-08-12,0.20572899281978607 +AMGN,1983-08-15,0.203125 +AMGN,1983-08-16,0.203125 +AMGN,1983-08-17,0.203125 +AMGN,1983-08-18,0.19010399281978607 +AMGN,1983-08-19,0.1875 +AMGN,1983-08-22,0.16666699945926666 +AMGN,1983-08-23,0.16666699945926666 +AMGN,1983-08-24,0.16666699945926666 +AMGN,1983-08-25,0.1640630066394806 +AMGN,1983-08-26,0.16666699945926666 +AMGN,1983-08-29,0.16666699945926666 +AMGN,1983-08-30,0.16666699945926666 +AMGN,1983-08-31,0.17447899281978607 +AMGN,1983-09-01,0.18489600718021393 +AMGN,1983-09-02,0.19791699945926666 +AMGN,1983-09-06,0.20052100718021393 +AMGN,1983-09-07,0.20052100718021393 +AMGN,1983-09-08,0.203125 +AMGN,1983-09-09,0.203125 +AMGN,1983-09-12,0.20572899281978607 +AMGN,1983-09-13,0.20572899281978607 +AMGN,1983-09-14,0.203125 +AMGN,1983-09-15,0.1875 +AMGN,1983-09-16,0.16145800054073334 +AMGN,1983-09-19,0.1640630066394806 +AMGN,1983-09-20,0.16927100718021393 +AMGN,1983-09-21,0.16927100718021393 +AMGN,1983-09-22,0.171875 +AMGN,1983-09-23,0.17708300054073334 +AMGN,1983-09-26,0.1796880066394806 +AMGN,1983-09-27,0.17708300054073334 +AMGN,1983-09-28,0.1796880066394806 +AMGN,1983-09-29,0.1796880066394806 +AMGN,1983-09-30,0.17708300054073334 +AMGN,1983-10-03,0.17708300054073334 +AMGN,1983-10-04,0.17708300054073334 +AMGN,1983-10-05,0.17708300054073334 +AMGN,1983-10-06,0.17708300054073334 +AMGN,1983-10-07,0.17708300054073334 +AMGN,1983-10-10,0.171875 +AMGN,1983-10-11,0.16145800054073334 +AMGN,1983-10-12,0.15885399281978607 +AMGN,1983-10-13,0.15364600718021393 +AMGN,1983-10-14,0.15625 +AMGN,1983-10-17,0.15625 +AMGN,1983-10-18,0.15104199945926666 +AMGN,1983-10-19,0.140625 +AMGN,1983-10-20,0.140625 +AMGN,1983-10-21,0.140625 +AMGN,1983-10-24,0.140625 +AMGN,1983-10-25,0.13541699945926666 +AMGN,1983-10-26,0.13541699945926666 +AMGN,1983-10-27,0.13541699945926666 +AMGN,1983-10-28,0.13541699945926666 +AMGN,1983-10-31,0.13541699945926666 +AMGN,1983-11-01,0.13020800054073334 +AMGN,1983-11-02,0.12239599972963333 +AMGN,1983-11-03,0.12239599972963333 +AMGN,1983-11-04,0.125 +AMGN,1983-11-07,0.12239599972963333 +AMGN,1983-11-08,0.12239599972963333 +AMGN,1983-11-09,0.12239599972963333 +AMGN,1983-11-10,0.12239599972963333 +AMGN,1983-11-11,0.12239599972963333 +AMGN,1983-11-14,0.1328130066394806 +AMGN,1983-11-15,0.140625 +AMGN,1983-11-16,0.15364600718021393 +AMGN,1983-11-17,0.16145800054073334 +AMGN,1983-11-18,0.16145800054073334 +AMGN,1983-11-21,0.15625 +AMGN,1983-11-22,0.1484380066394806 +AMGN,1983-11-23,0.14322899281978607 +AMGN,1983-11-25,0.14583300054073334 +AMGN,1983-11-28,0.14583300054073334 +AMGN,1983-11-29,0.14322899281978607 +AMGN,1983-11-30,0.14322899281978607 +AMGN,1983-12-01,0.14322899281978607 +AMGN,1983-12-02,0.14322899281978607 +AMGN,1983-12-05,0.13541699945926666 +AMGN,1983-12-06,0.1328130066394806 +AMGN,1983-12-07,0.13541699945926666 +AMGN,1983-12-08,0.13541699945926666 +AMGN,1983-12-09,0.140625 +AMGN,1983-12-12,0.140625 +AMGN,1983-12-13,0.14322899281978607 +AMGN,1983-12-14,0.140625 +AMGN,1983-12-15,0.140625 +AMGN,1983-12-16,0.13802100718021393 +AMGN,1983-12-19,0.14322899281978607 +AMGN,1983-12-20,0.140625 +AMGN,1983-12-21,0.14322899281978607 +AMGN,1983-12-22,0.14322899281978607 +AMGN,1983-12-23,0.140625 +AMGN,1983-12-27,0.14583300054073334 +AMGN,1983-12-28,0.1484380066394806 +AMGN,1983-12-29,0.1484380066394806 +AMGN,1983-12-30,0.15104199945926666 +AMGN,1984-01-03,0.15104199945926666 +AMGN,1984-01-04,0.1484380066394806 +AMGN,1984-01-05,0.15625 +AMGN,1984-01-06,0.16666699945926666 +AMGN,1984-01-09,0.1640630066394806 +AMGN,1984-01-10,0.16927100718021393 +AMGN,1984-01-11,0.171875 +AMGN,1984-01-12,0.16666699945926666 +AMGN,1984-01-13,0.16666699945926666 +AMGN,1984-01-16,0.16927100718021393 +AMGN,1984-01-17,0.16666699945926666 +AMGN,1984-01-18,0.16145800054073334 +AMGN,1984-01-19,0.16666699945926666 +AMGN,1984-01-20,0.16145800054073334 +AMGN,1984-01-23,0.15625 +AMGN,1984-01-24,0.16666699945926666 +AMGN,1984-01-25,0.1640630066394806 +AMGN,1984-01-26,0.16927100718021393 +AMGN,1984-01-27,0.16666699945926666 +AMGN,1984-01-30,0.16666699945926666 +AMGN,1984-01-31,0.16145800054073334 +AMGN,1984-02-01,0.15885399281978607 +AMGN,1984-02-02,0.15885399281978607 +AMGN,1984-02-03,0.15625 +AMGN,1984-02-06,0.1484380066394806 +AMGN,1984-02-07,0.1484380066394806 +AMGN,1984-02-08,0.14583300054073334 +AMGN,1984-02-09,0.140625 +AMGN,1984-02-10,0.14322899281978607 +AMGN,1984-02-13,0.1328130066394806 +AMGN,1984-02-14,0.13802100718021393 +AMGN,1984-02-15,0.13802100718021393 +AMGN,1984-02-16,0.12760399281978607 +AMGN,1984-02-17,0.1328130066394806 +AMGN,1984-02-21,0.12760399281978607 +AMGN,1984-02-22,0.1328130066394806 +AMGN,1984-02-23,0.12760399281978607 +AMGN,1984-02-24,0.1328130066394806 +AMGN,1984-02-27,0.13541699945926666 +AMGN,1984-02-28,0.13020800054073334 +AMGN,1984-02-29,0.125 +AMGN,1984-03-01,0.125 +AMGN,1984-03-02,0.13020800054073334 +AMGN,1984-03-05,0.12760399281978607 +AMGN,1984-03-06,0.13020800054073334 +AMGN,1984-03-07,0.13020800054073334 +AMGN,1984-03-08,0.1328130066394806 +AMGN,1984-03-09,0.13020800054073334 +AMGN,1984-03-12,0.13020800054073334 +AMGN,1984-03-13,0.12760399281978607 +AMGN,1984-03-14,0.13020800054073334 +AMGN,1984-03-15,0.12760399281978607 +AMGN,1984-03-16,0.12760399281978607 +AMGN,1984-03-19,0.13020800054073334 +AMGN,1984-03-20,0.1328130066394806 +AMGN,1984-03-21,0.13020800054073334 +AMGN,1984-03-22,0.12760399281978607 +AMGN,1984-03-23,0.13020800054073334 +AMGN,1984-03-26,0.125 +AMGN,1984-03-27,0.125 +AMGN,1984-03-28,0.12760399281978607 +AMGN,1984-03-29,0.12760399281978607 +AMGN,1984-03-30,0.125 +AMGN,1984-04-02,0.12239599972963333 +AMGN,1984-04-03,0.12239599972963333 +AMGN,1984-04-04,0.11979199945926666 +AMGN,1984-04-05,0.125 +AMGN,1984-04-06,0.11979199945926666 +AMGN,1984-04-09,0.11979199945926666 +AMGN,1984-04-10,0.11458300054073334 +AMGN,1984-04-11,0.11979199945926666 +AMGN,1984-04-12,0.11458300054073334 +AMGN,1984-04-13,0.11197900027036667 +AMGN,1984-04-16,0.10677099972963333 +AMGN,1984-04-17,0.10677099972963333 +AMGN,1984-04-18,0.10416699945926666 +AMGN,1984-04-19,0.10677099972963333 +AMGN,1984-04-23,0.109375 +AMGN,1984-04-24,0.10677099972963333 +AMGN,1984-04-25,0.10677099972963333 +AMGN,1984-04-26,0.11197900027036667 +AMGN,1984-04-27,0.11197900027036667 +AMGN,1984-04-30,0.11197900027036667 +AMGN,1984-05-01,0.109375 +AMGN,1984-05-02,0.11458300054073334 +AMGN,1984-05-03,0.109375 +AMGN,1984-05-04,0.109375 +AMGN,1984-05-07,0.109375 +AMGN,1984-05-08,0.10677099972963333 +AMGN,1984-05-09,0.10416699945926666 +AMGN,1984-05-10,0.09895800054073334 +AMGN,1984-05-11,0.10416699945926666 +AMGN,1984-05-14,0.10677099972963333 +AMGN,1984-05-15,0.109375 +AMGN,1984-05-16,0.11458300054073334 +AMGN,1984-05-17,0.11458300054073334 +AMGN,1984-05-18,0.11458300054073334 +AMGN,1984-05-21,0.1171879991889 +AMGN,1984-05-22,0.11458300054073334 +AMGN,1984-05-23,0.1171879991889 +AMGN,1984-05-24,0.1171879991889 +AMGN,1984-05-25,0.1171879991889 +AMGN,1984-05-29,0.11197900027036667 +AMGN,1984-05-30,0.11197900027036667 +AMGN,1984-05-31,0.11197900027036667 +AMGN,1984-06-01,0.11458300054073334 +AMGN,1984-06-04,0.1171879991889 +AMGN,1984-06-05,0.11197900027036667 +AMGN,1984-06-06,0.11197900027036667 +AMGN,1984-06-07,0.11458300054073334 +AMGN,1984-06-08,0.1171879991889 +AMGN,1984-06-11,0.11197900027036667 +AMGN,1984-06-12,0.11197900027036667 +AMGN,1984-06-13,0.11458300054073334 +AMGN,1984-06-14,0.11197900027036667 +AMGN,1984-06-15,0.11197900027036667 +AMGN,1984-06-18,0.11197900027036667 +AMGN,1984-06-19,0.11458300054073334 +AMGN,1984-06-20,0.11197900027036667 +AMGN,1984-06-21,0.1171879991889 +AMGN,1984-06-22,0.12239599972963333 +AMGN,1984-06-25,0.12239599972963333 +AMGN,1984-06-26,0.11979199945926666 +AMGN,1984-06-27,0.11979199945926666 +AMGN,1984-06-28,0.11979199945926666 +AMGN,1984-06-29,0.11979199945926666 +AMGN,1984-07-02,0.12239599972963333 +AMGN,1984-07-03,0.11458300054073334 +AMGN,1984-07-05,0.11979199945926666 +AMGN,1984-07-06,0.11979199945926666 +AMGN,1984-07-09,0.11458300054073334 +AMGN,1984-07-10,0.1171879991889 +AMGN,1984-07-11,0.11197900027036667 +AMGN,1984-07-12,0.11197900027036667 +AMGN,1984-07-13,0.109375 +AMGN,1984-07-16,0.109375 +AMGN,1984-07-17,0.109375 +AMGN,1984-07-18,0.109375 +AMGN,1984-07-19,0.109375 +AMGN,1984-07-20,0.10677099972963333 +AMGN,1984-07-23,0.10416699945926666 +AMGN,1984-07-24,0.10416699945926666 +AMGN,1984-07-25,0.1015629991889 +AMGN,1984-07-26,0.10416699945926666 +AMGN,1984-07-27,0.10416699945926666 +AMGN,1984-07-30,0.09895800054073334 +AMGN,1984-07-31,0.09895800054073334 +AMGN,1984-08-01,0.1015629991889 +AMGN,1984-08-02,0.1015629991889 +AMGN,1984-08-03,0.10677099972963333 +AMGN,1984-08-06,0.11458300054073334 +AMGN,1984-08-07,0.10416699945926666 +AMGN,1984-08-08,0.109375 +AMGN,1984-08-09,0.10677099972963333 +AMGN,1984-08-10,0.10416699945926666 +AMGN,1984-08-13,0.10677099972963333 +AMGN,1984-08-14,0.10416699945926666 +AMGN,1984-08-15,0.1015629991889 +AMGN,1984-08-16,0.10416699945926666 +AMGN,1984-08-17,0.09895800054073334 +AMGN,1984-08-20,0.09635400027036667 +AMGN,1984-08-21,0.1015629991889 +AMGN,1984-08-22,0.1015629991889 +AMGN,1984-08-23,0.1015629991889 +AMGN,1984-08-24,0.1015629991889 +AMGN,1984-08-27,0.10677099972963333 +AMGN,1984-08-28,0.10677099972963333 +AMGN,1984-08-29,0.10416699945926666 +AMGN,1984-08-30,0.10677099972963333 +AMGN,1984-08-31,0.10677099972963333 +AMGN,1984-09-04,0.10416699945926666 +AMGN,1984-09-05,0.10677099972963333 +AMGN,1984-09-06,0.10416699945926666 +AMGN,1984-09-07,0.10416699945926666 +AMGN,1984-09-10,0.10677099972963333 +AMGN,1984-09-11,0.10416699945926666 +AMGN,1984-09-12,0.10416699945926666 +AMGN,1984-09-13,0.10416699945926666 +AMGN,1984-09-14,0.10416699945926666 +AMGN,1984-09-17,0.10677099972963333 +AMGN,1984-09-18,0.10677099972963333 +AMGN,1984-09-19,0.10416699945926666 +AMGN,1984-09-20,0.1015629991889 +AMGN,1984-09-21,0.10416699945926666 +AMGN,1984-09-24,0.1015629991889 +AMGN,1984-09-25,0.1015629991889 +AMGN,1984-09-26,0.1015629991889 +AMGN,1984-09-27,0.1015629991889 +AMGN,1984-09-28,0.10416699945926666 +AMGN,1984-10-01,0.1015629991889 +AMGN,1984-10-02,0.09895800054073334 +AMGN,1984-10-03,0.09895800054073334 +AMGN,1984-10-04,0.09635400027036667 +AMGN,1984-10-05,0.09375 +AMGN,1984-10-08,0.09635400027036667 +AMGN,1984-10-09,0.09114599972963333 +AMGN,1984-10-10,0.09114599972963333 +AMGN,1984-10-11,0.09375 +AMGN,1984-10-12,0.09635400027036667 +AMGN,1984-10-15,0.10416699945926666 +AMGN,1984-10-16,0.09895800054073334 +AMGN,1984-10-17,0.09635400027036667 +AMGN,1984-10-18,0.09635400027036667 +AMGN,1984-10-19,0.09635400027036667 +AMGN,1984-10-22,0.1015629991889 +AMGN,1984-10-23,0.1015629991889 +AMGN,1984-10-24,0.09635400027036667 +AMGN,1984-10-25,0.1015629991889 +AMGN,1984-10-26,0.1015629991889 +AMGN,1984-10-29,0.09895800054073334 +AMGN,1984-10-30,0.09895800054073334 +AMGN,1984-10-31,0.09375 +AMGN,1984-11-01,0.09635400027036667 +AMGN,1984-11-02,0.09375 +AMGN,1984-11-05,0.09375 +AMGN,1984-11-06,0.09375 +AMGN,1984-11-07,0.09375 +AMGN,1984-11-08,0.09375 +AMGN,1984-11-09,0.09114599972963333 +AMGN,1984-11-12,0.09114599972963333 +AMGN,1984-11-13,0.09114599972963333 +AMGN,1984-11-14,0.08854199945926666 +AMGN,1984-11-15,0.08854199945926666 +AMGN,1984-11-16,0.08333300054073334 +AMGN,1984-11-19,0.07552099972963333 +AMGN,1984-11-20,0.08333300054073334 +AMGN,1984-11-21,0.0859379991889 +AMGN,1984-11-23,0.08854199945926666 +AMGN,1984-11-26,0.09375 +AMGN,1984-11-27,0.09375 +AMGN,1984-11-28,0.09114599972963333 +AMGN,1984-11-29,0.08854199945926666 +AMGN,1984-11-30,0.09114599972963333 +AMGN,1984-12-03,0.08854199945926666 +AMGN,1984-12-04,0.09635400027036667 +AMGN,1984-12-05,0.09375 +AMGN,1984-12-06,0.09114599972963333 +AMGN,1984-12-07,0.09375 +AMGN,1984-12-10,0.09375 +AMGN,1984-12-11,0.09375 +AMGN,1984-12-12,0.09375 +AMGN,1984-12-13,0.09635400027036667 +AMGN,1984-12-14,0.09895800054073334 +AMGN,1984-12-17,0.09375 +AMGN,1984-12-18,0.09375 +AMGN,1984-12-19,0.09375 +AMGN,1984-12-20,0.09375 +AMGN,1984-12-21,0.09375 +AMGN,1984-12-24,0.09895800054073334 +AMGN,1984-12-26,0.10416699945926666 +AMGN,1984-12-27,0.10416699945926666 +AMGN,1984-12-28,0.09895800054073334 +AMGN,1984-12-31,0.10416699945926666 +AMGN,1985-01-02,0.09895800054073334 +AMGN,1985-01-03,0.1015629991889 +AMGN,1985-01-04,0.1015629991889 +AMGN,1985-01-07,0.1015629991889 +AMGN,1985-01-08,0.09635400027036667 +AMGN,1985-01-09,0.09895800054073334 +AMGN,1985-01-10,0.09895800054073334 +AMGN,1985-01-11,0.1015629991889 +AMGN,1985-01-14,0.09895800054073334 +AMGN,1985-01-15,0.1015629991889 +AMGN,1985-01-16,0.10416699945926666 +AMGN,1985-01-17,0.09895800054073334 +AMGN,1985-01-18,0.10416699945926666 +AMGN,1985-01-21,0.10677099972963333 +AMGN,1985-01-22,0.10416699945926666 +AMGN,1985-01-23,0.10677099972963333 +AMGN,1985-01-24,0.1171879991889 +AMGN,1985-01-25,0.13541699945926666 +AMGN,1985-01-28,0.140625 +AMGN,1985-01-29,0.1484380066394806 +AMGN,1985-01-30,0.15104199945926666 +AMGN,1985-01-31,0.14583300054073334 +AMGN,1985-02-01,0.14583300054073334 +AMGN,1985-02-04,0.140625 +AMGN,1985-02-05,0.13541699945926666 +AMGN,1985-02-06,0.1328130066394806 +AMGN,1985-02-07,0.1328130066394806 +AMGN,1985-02-08,0.13020800054073334 +AMGN,1985-02-11,0.12760399281978607 +AMGN,1985-02-12,0.125 +AMGN,1985-02-13,0.12760399281978607 +AMGN,1985-02-14,0.12239599972963333 +AMGN,1985-02-15,0.1171879991889 +AMGN,1985-02-19,0.12239599972963333 +AMGN,1985-02-20,0.11979199945926666 +AMGN,1985-02-21,0.12239599972963333 +AMGN,1985-02-22,0.12239599972963333 +AMGN,1985-02-25,0.11979199945926666 +AMGN,1985-02-26,0.11979199945926666 +AMGN,1985-02-27,0.11979199945926666 +AMGN,1985-02-28,0.11458300054073334 +AMGN,1985-03-01,0.11458300054073334 +AMGN,1985-03-04,0.1171879991889 +AMGN,1985-03-05,0.11979199945926666 +AMGN,1985-03-06,0.12239599972963333 +AMGN,1985-03-07,0.12239599972963333 +AMGN,1985-03-08,0.11979199945926666 +AMGN,1985-03-11,0.11458300054073334 +AMGN,1985-03-12,0.11458300054073334 +AMGN,1985-03-13,0.12239599972963333 +AMGN,1985-03-14,0.12239599972963333 +AMGN,1985-03-15,0.11979199945926666 +AMGN,1985-03-18,0.1171879991889 +AMGN,1985-03-19,0.11458300054073334 +AMGN,1985-03-20,0.1171879991889 +AMGN,1985-03-21,0.109375 +AMGN,1985-03-22,0.10416699945926666 +AMGN,1985-03-25,0.1015629991889 +AMGN,1985-03-26,0.10416699945926666 +AMGN,1985-03-27,0.10677099972963333 +AMGN,1985-03-28,0.11458300054073334 +AMGN,1985-03-29,0.11458300054073334 +AMGN,1985-04-01,0.11458300054073334 +AMGN,1985-04-02,0.11458300054073334 +AMGN,1985-04-03,0.11458300054073334 +AMGN,1985-04-04,0.1171879991889 +AMGN,1985-04-08,0.11458300054073334 +AMGN,1985-04-09,0.109375 +AMGN,1985-04-10,0.11458300054073334 +AMGN,1985-04-11,0.109375 +AMGN,1985-04-12,0.11458300054073334 +AMGN,1985-04-15,0.109375 +AMGN,1985-04-16,0.10677099972963333 +AMGN,1985-04-17,0.10677099972963333 +AMGN,1985-04-18,0.10677099972963333 +AMGN,1985-04-19,0.109375 +AMGN,1985-04-22,0.11458300054073334 +AMGN,1985-04-23,0.125 +AMGN,1985-04-24,0.12239599972963333 +AMGN,1985-04-25,0.125 +AMGN,1985-04-26,0.125 +AMGN,1985-04-29,0.125 +AMGN,1985-04-30,0.12760399281978607 +AMGN,1985-05-01,0.13541699945926666 +AMGN,1985-05-02,0.13541699945926666 +AMGN,1985-05-03,0.13802100718021393 +AMGN,1985-05-06,0.1328130066394806 +AMGN,1985-05-07,0.1328130066394806 +AMGN,1985-05-08,0.1328130066394806 +AMGN,1985-05-09,0.13541699945926666 +AMGN,1985-05-10,0.13802100718021393 +AMGN,1985-05-13,0.13541699945926666 +AMGN,1985-05-14,0.13802100718021393 +AMGN,1985-05-15,0.13802100718021393 +AMGN,1985-05-16,0.140625 +AMGN,1985-05-17,0.1484380066394806 +AMGN,1985-05-20,0.1640630066394806 +AMGN,1985-05-21,0.171875 +AMGN,1985-05-22,0.16927100718021393 +AMGN,1985-05-23,0.16145800054073334 +AMGN,1985-05-24,0.15885399281978607 +AMGN,1985-05-28,0.16145800054073334 +AMGN,1985-05-29,0.1640630066394806 +AMGN,1985-05-30,0.1640630066394806 +AMGN,1985-05-31,0.16145800054073334 +AMGN,1985-06-03,0.16145800054073334 +AMGN,1985-06-04,0.16145800054073334 +AMGN,1985-06-05,0.15625 +AMGN,1985-06-06,0.15104199945926666 +AMGN,1985-06-07,0.15364600718021393 +AMGN,1985-06-10,0.15104199945926666 +AMGN,1985-06-11,0.1484380066394806 +AMGN,1985-06-12,0.14583300054073334 +AMGN,1985-06-13,0.14583300054073334 +AMGN,1985-06-14,0.1484380066394806 +AMGN,1985-06-17,0.15104199945926666 +AMGN,1985-06-18,0.15625 +AMGN,1985-06-19,0.15625 +AMGN,1985-06-20,0.15885399281978607 +AMGN,1985-06-21,0.15625 +AMGN,1985-06-24,0.15885399281978607 +AMGN,1985-06-25,0.15885399281978607 +AMGN,1985-06-26,0.15885399281978607 +AMGN,1985-06-27,0.15885399281978607 +AMGN,1985-06-28,0.16666699945926666 +AMGN,1985-07-01,0.16145800054073334 +AMGN,1985-07-02,0.15625 +AMGN,1985-07-03,0.15885399281978607 +AMGN,1985-07-05,0.15885399281978607 +AMGN,1985-07-08,0.15885399281978607 +AMGN,1985-07-09,0.15364600718021393 +AMGN,1985-07-10,0.14583300054073334 +AMGN,1985-07-11,0.140625 +AMGN,1985-07-12,0.1484380066394806 +AMGN,1985-07-15,0.140625 +AMGN,1985-07-16,0.140625 +AMGN,1985-07-17,0.1484380066394806 +AMGN,1985-07-18,0.1484380066394806 +AMGN,1985-07-19,0.140625 +AMGN,1985-07-22,0.140625 +AMGN,1985-07-23,0.140625 +AMGN,1985-07-24,0.140625 +AMGN,1985-07-25,0.14583300054073334 +AMGN,1985-07-26,0.1484380066394806 +AMGN,1985-07-29,0.1484380066394806 +AMGN,1985-07-30,0.1484380066394806 +AMGN,1985-07-31,0.15104199945926666 +AMGN,1985-08-01,0.15104199945926666 +AMGN,1985-08-02,0.15364600718021393 +AMGN,1985-08-05,0.1484380066394806 +AMGN,1985-08-06,0.1484380066394806 +AMGN,1985-08-07,0.1484380066394806 +AMGN,1985-08-08,0.14583300054073334 +AMGN,1985-08-09,0.14583300054073334 +AMGN,1985-08-12,0.1484380066394806 +AMGN,1985-08-13,0.14583300054073334 +AMGN,1985-08-14,0.1484380066394806 +AMGN,1985-08-15,0.14583300054073334 +AMGN,1985-08-16,0.14583300054073334 +AMGN,1985-08-19,0.14583300054073334 +AMGN,1985-08-20,0.15625 +AMGN,1985-08-21,0.15885399281978607 +AMGN,1985-08-22,0.15885399281978607 +AMGN,1985-08-23,0.16145800054073334 +AMGN,1985-08-26,0.16145800054073334 +AMGN,1985-08-27,0.16666699945926666 +AMGN,1985-08-28,0.16145800054073334 +AMGN,1985-08-29,0.15885399281978607 +AMGN,1985-08-30,0.15885399281978607 +AMGN,1985-09-03,0.15625 +AMGN,1985-09-04,0.15885399281978607 +AMGN,1985-09-05,0.15885399281978607 +AMGN,1985-09-06,0.15885399281978607 +AMGN,1985-09-09,0.16145800054073334 +AMGN,1985-09-10,0.16927100718021393 +AMGN,1985-09-11,0.16666699945926666 +AMGN,1985-09-12,0.15885399281978607 +AMGN,1985-09-13,0.15885399281978607 +AMGN,1985-09-16,0.15625 +AMGN,1985-09-17,0.15104199945926666 +AMGN,1985-09-18,0.1484380066394806 +AMGN,1985-09-19,0.15364600718021393 +AMGN,1985-09-20,0.15364600718021393 +AMGN,1985-09-23,0.15625 +AMGN,1985-09-24,0.15625 +AMGN,1985-09-25,0.16666699945926666 +AMGN,1985-09-26,0.16927100718021393 +AMGN,1985-09-30,0.16666699945926666 +AMGN,1985-10-01,0.16927100718021393 +AMGN,1985-10-02,0.17708300054073334 +AMGN,1985-10-03,0.16927100718021393 +AMGN,1985-10-04,0.171875 +AMGN,1985-10-07,0.16927100718021393 +AMGN,1985-10-08,0.16927100718021393 +AMGN,1985-10-09,0.171875 +AMGN,1985-10-10,0.171875 +AMGN,1985-10-11,0.171875 +AMGN,1985-10-14,0.16927100718021393 +AMGN,1985-10-15,0.171875 +AMGN,1985-10-16,0.1796880066394806 +AMGN,1985-10-17,0.19010399281978607 +AMGN,1985-10-18,0.21354199945926666 +AMGN,1985-10-21,0.20052100718021393 +AMGN,1985-10-22,0.20833300054073334 +AMGN,1985-10-23,0.20833300054073334 +AMGN,1985-10-24,0.20833300054073334 +AMGN,1985-10-25,0.203125 +AMGN,1985-10-28,0.20833300054073334 +AMGN,1985-10-29,0.2109380066394806 +AMGN,1985-10-30,0.21614600718021393 +AMGN,1985-10-31,0.21875 +AMGN,1985-11-01,0.22395800054073334 +AMGN,1985-11-04,0.22135399281978607 +AMGN,1985-11-05,0.22395800054073334 +AMGN,1985-11-06,0.2265630066394806 +AMGN,1985-11-07,0.22916699945926666 +AMGN,1985-11-08,0.23177100718021393 +AMGN,1985-11-11,0.22916699945926666 +AMGN,1985-11-12,0.2265630066394806 +AMGN,1985-11-13,0.22916699945926666 +AMGN,1985-11-14,0.23177100718021393 +AMGN,1985-11-15,0.22916699945926666 +AMGN,1985-11-18,0.23177100718021393 +AMGN,1985-11-19,0.23177100718021393 +AMGN,1985-11-20,0.23177100718021393 +AMGN,1985-11-21,0.23177100718021393 +AMGN,1985-11-22,0.23177100718021393 +AMGN,1985-11-25,0.23177100718021393 +AMGN,1985-11-26,0.23177100718021393 +AMGN,1985-11-27,0.234375 +AMGN,1985-11-29,0.23177100718021393 +AMGN,1985-12-02,0.23958300054073334 +AMGN,1985-12-03,0.234375 +AMGN,1985-12-04,0.28385400772094727 +AMGN,1985-12-05,0.30208298563957214 +AMGN,1985-12-06,0.2890630066394806 +AMGN,1985-12-09,0.265625 +AMGN,1985-12-10,0.24739600718021393 +AMGN,1985-12-11,0.24479199945926666 +AMGN,1985-12-12,0.23177100718021393 +AMGN,1985-12-13,0.25 +AMGN,1985-12-16,0.25520798563957214 +AMGN,1985-12-17,0.25260400772094727 +AMGN,1985-12-18,0.25520798563957214 +AMGN,1985-12-19,0.27604201436042786 +AMGN,1985-12-20,0.28645798563957214 +AMGN,1985-12-23,0.2890630066394806 +AMGN,1985-12-24,0.28125 +AMGN,1985-12-26,0.28125 +AMGN,1985-12-27,0.28385400772094727 +AMGN,1985-12-30,0.27604201436042786 +AMGN,1985-12-31,0.28125 +AMGN,1986-01-02,0.26302099227905273 +AMGN,1986-01-03,0.265625 +AMGN,1986-01-06,0.26302099227905273 +AMGN,1986-01-07,0.26041701436042786 +AMGN,1986-01-08,0.26302099227905273 +AMGN,1986-01-09,0.26302099227905273 +AMGN,1986-01-10,0.27083298563957214 +AMGN,1986-01-13,0.27083298563957214 +AMGN,1986-01-14,0.26302099227905273 +AMGN,1986-01-15,0.27083298563957214 +AMGN,1986-01-16,0.27083298563957214 +AMGN,1986-01-17,0.26302099227905273 +AMGN,1986-01-20,0.27083298563957214 +AMGN,1986-01-21,0.265625 +AMGN,1986-01-22,0.26041701436042786 +AMGN,1986-01-23,0.26041701436042786 +AMGN,1986-01-24,0.26302099227905273 +AMGN,1986-01-27,0.27083298563957214 +AMGN,1986-01-28,0.27604201436042786 +AMGN,1986-01-29,0.29166701436042786 +AMGN,1986-01-30,0.28385400772094727 +AMGN,1986-01-31,0.29427099227905273 +AMGN,1986-02-03,0.27083298563957214 +AMGN,1986-02-04,0.27864599227905273 +AMGN,1986-02-05,0.28125 +AMGN,1986-02-06,0.296875 +AMGN,1986-02-07,0.29166701436042786 +AMGN,1986-02-10,0.2890630066394806 +AMGN,1986-02-11,0.28385400772094727 +AMGN,1986-02-12,0.28385400772094727 +AMGN,1986-02-13,0.28125 +AMGN,1986-02-14,0.27083298563957214 +AMGN,1986-02-18,0.27083298563957214 +AMGN,1986-02-19,0.26302099227905273 +AMGN,1986-02-20,0.26302099227905273 +AMGN,1986-02-21,0.27083298563957214 +AMGN,1986-02-24,0.27083298563957214 +AMGN,1986-02-25,0.27604201436042786 +AMGN,1986-02-26,0.28645798563957214 +AMGN,1986-02-27,0.296875 +AMGN,1986-02-28,0.3125 +AMGN,1986-03-03,0.30208298563957214 +AMGN,1986-03-04,0.30208298563957214 +AMGN,1986-03-05,0.296875 +AMGN,1986-03-06,0.296875 +AMGN,1986-03-07,0.29427099227905273 +AMGN,1986-03-10,0.296875 +AMGN,1986-03-11,0.29427099227905273 +AMGN,1986-03-12,0.3125 +AMGN,1986-03-13,0.3125 +AMGN,1986-03-14,0.32291701436042786 +AMGN,1986-03-17,0.3125 +AMGN,1986-03-18,0.31510400772094727 +AMGN,1986-03-19,0.32552099227905273 +AMGN,1986-03-20,0.34114599227905273 +AMGN,1986-03-21,0.35677099227905273 +AMGN,1986-03-24,0.359375 +AMGN,1986-03-25,0.359375 +AMGN,1986-03-26,0.3671880066394806 +AMGN,1986-03-27,0.37760400772094727 +AMGN,1986-03-31,0.38541701436042786 +AMGN,1986-04-01,0.390625 +AMGN,1986-04-02,0.38541701436042786 +AMGN,1986-04-03,0.3828130066394806 +AMGN,1986-04-04,0.38020798563957214 +AMGN,1986-04-07,0.38541701436042786 +AMGN,1986-04-08,0.38802099227905273 +AMGN,1986-04-09,0.40625 +AMGN,1986-04-10,0.48958298563957214 +AMGN,1986-04-11,0.48177099227905273 +AMGN,1986-04-14,0.5 +AMGN,1986-04-15,0.515625 +AMGN,1986-04-16,0.5598959922790527 +AMGN,1986-04-17,0.53125 +AMGN,1986-04-18,0.5078129768371582 +AMGN,1986-04-21,0.46614599227905273 +AMGN,1986-04-22,0.48177099227905273 +AMGN,1986-04-23,0.4921880066394806 +AMGN,1986-04-24,0.48958298563957214 +AMGN,1986-04-25,0.47916701436042786 +AMGN,1986-04-28,0.48177099227905273 +AMGN,1986-04-29,0.47916701436042786 +AMGN,1986-04-30,0.42708298563957214 +AMGN,1986-05-01,0.43489599227905273 +AMGN,1986-05-02,0.49739599227905273 +AMGN,1986-05-05,0.5546879768371582 +AMGN,1986-05-06,0.5416669845581055 +AMGN,1986-05-07,0.5286459922790527 +AMGN,1986-05-08,0.5416669845581055 +AMGN,1986-05-09,0.5364580154418945 +AMGN,1986-05-12,0.5338540077209473 +AMGN,1986-05-13,0.5130209922790527 +AMGN,1986-05-14,0.5520830154418945 +AMGN,1986-05-15,0.5390629768371582 +AMGN,1986-05-16,0.5416669845581055 +AMGN,1986-05-19,0.53125 +AMGN,1986-05-20,0.5416669845581055 +AMGN,1986-05-21,0.5651040077209473 +AMGN,1986-05-22,0.5859379768371582 +AMGN,1986-05-23,0.5833330154418945 +AMGN,1986-05-27,0.5833330154418945 +AMGN,1986-05-28,0.5833330154418945 +AMGN,1986-05-29,0.5520830154418945 +AMGN,1986-05-30,0.5364580154418945 +AMGN,1986-06-02,0.5442709922790527 +AMGN,1986-06-03,0.5546879768371582 +AMGN,1986-06-04,0.5859379768371582 +AMGN,1986-06-05,0.5911459922790527 +AMGN,1986-06-06,0.5859379768371582 +AMGN,1986-06-09,0.5651040077209473 +AMGN,1986-06-10,0.5703129768371582 +AMGN,1986-06-11,0.5833330154418945 +AMGN,1986-06-12,0.5729169845581055 +AMGN,1986-06-13,0.5520830154418945 +AMGN,1986-06-16,0.5442709922790527 +AMGN,1986-06-17,0.5520830154418945 +AMGN,1986-06-18,0.5338540077209473 +AMGN,1986-06-19,0.5520830154418945 +AMGN,1986-06-20,0.5390629768371582 +AMGN,1986-06-23,0.5416669845581055 +AMGN,1986-06-24,0.5286459922790527 +AMGN,1986-06-25,0.5260419845581055 +AMGN,1986-06-26,0.5130209922790527 +AMGN,1986-06-27,0.5130209922790527 +AMGN,1986-06-30,0.515625 +AMGN,1986-07-01,0.5052080154418945 +AMGN,1986-07-02,0.5052080154418945 +AMGN,1986-07-03,0.53125 +AMGN,1986-07-07,0.48958298563957214 +AMGN,1986-07-08,0.44791701436042786 +AMGN,1986-07-09,0.45833298563957214 +AMGN,1986-07-10,0.46614599227905273 +AMGN,1986-07-11,0.47395798563957214 +AMGN,1986-07-14,0.46875 +AMGN,1986-07-15,0.45052099227905273 +AMGN,1986-07-16,0.46614599227905273 +AMGN,1986-07-17,0.48958298563957214 +AMGN,1986-07-18,0.4921880066394806 +AMGN,1986-07-21,0.5104169845581055 +AMGN,1986-07-22,0.5208330154418945 +AMGN,1986-07-23,0.53125 +AMGN,1986-07-24,0.5286459922790527 +AMGN,1986-07-25,0.53125 +AMGN,1986-07-28,0.5130209922790527 +AMGN,1986-07-29,0.49739599227905273 +AMGN,1986-07-30,0.4765630066394806 +AMGN,1986-07-31,0.46614599227905273 +AMGN,1986-08-01,0.45052099227905273 +AMGN,1986-08-04,0.44791701436042786 +AMGN,1986-08-05,0.44791701436042786 +AMGN,1986-08-06,0.45052099227905273 +AMGN,1986-08-07,0.44270798563957214 +AMGN,1986-08-08,0.42708298563957214 +AMGN,1986-08-11,0.45052099227905273 +AMGN,1986-08-12,0.47395798563957214 +AMGN,1986-08-13,0.48177099227905273 +AMGN,1986-08-14,0.5052080154418945 +AMGN,1986-08-15,0.5026040077209473 +AMGN,1986-08-18,0.47916701436042786 +AMGN,1986-08-19,0.45833298563957214 +AMGN,1986-08-20,0.47135400772094727 +AMGN,1986-08-21,0.46614599227905273 +AMGN,1986-08-22,0.45833298563957214 +AMGN,1986-08-25,0.4609380066394806 +AMGN,1986-08-26,0.4609380066394806 +AMGN,1986-08-27,0.45833298563957214 +AMGN,1986-08-28,0.45833298563957214 +AMGN,1986-08-29,0.45052099227905273 +AMGN,1986-09-02,0.44010400772094727 +AMGN,1986-09-03,0.453125 +AMGN,1986-09-04,0.44270798563957214 +AMGN,1986-09-05,0.40625 +AMGN,1986-09-08,0.35677099227905273 +AMGN,1986-09-09,0.33333298563957214 +AMGN,1986-09-10,0.32552099227905273 +AMGN,1986-09-11,0.32291701436042786 +AMGN,1986-09-12,0.29427099227905273 +AMGN,1986-09-15,0.29427099227905273 +AMGN,1986-09-16,0.2890630066394806 +AMGN,1986-09-17,0.29427099227905273 +AMGN,1986-09-18,0.32552099227905273 +AMGN,1986-09-19,0.34114599227905273 +AMGN,1986-09-22,0.36458298563957214 +AMGN,1986-09-23,0.38020798563957214 +AMGN,1986-09-24,0.36458298563957214 +AMGN,1986-09-25,0.35677099227905273 +AMGN,1986-09-26,0.36458298563957214 +AMGN,1986-09-29,0.35677099227905273 +AMGN,1986-09-30,0.36458298563957214 +AMGN,1986-10-01,0.375 +AMGN,1986-10-02,0.38802099227905273 +AMGN,1986-10-03,0.390625 +AMGN,1986-10-06,0.38802099227905273 +AMGN,1986-10-07,0.37239599227905273 +AMGN,1986-10-08,0.37239599227905273 +AMGN,1986-10-09,0.37239599227905273 +AMGN,1986-10-10,0.38020798563957214 +AMGN,1986-10-13,0.38802099227905273 +AMGN,1986-10-14,0.38541701436042786 +AMGN,1986-10-15,0.375 +AMGN,1986-10-16,0.37239599227905273 +AMGN,1986-10-17,0.375 +AMGN,1986-10-20,0.3671880066394806 +AMGN,1986-10-21,0.37760400772094727 +AMGN,1986-10-22,0.38802099227905273 +AMGN,1986-10-23,0.40625 +AMGN,1986-10-24,0.4296880066394806 +AMGN,1986-10-27,0.4375 +AMGN,1986-10-28,0.4765630066394806 +AMGN,1986-10-29,0.45833298563957214 +AMGN,1986-10-30,0.4609380066394806 +AMGN,1986-10-31,0.47135400772094727 +AMGN,1986-11-03,0.4609380066394806 +AMGN,1986-11-04,0.4375 +AMGN,1986-11-05,0.41927099227905273 +AMGN,1986-11-06,0.38802099227905273 +AMGN,1986-11-07,0.38802099227905273 +AMGN,1986-11-10,0.4296880066394806 +AMGN,1986-11-11,0.484375 +AMGN,1986-11-12,0.48177099227905273 +AMGN,1986-11-13,0.484375 +AMGN,1986-11-14,0.47916701436042786 +AMGN,1986-11-17,0.4609380066394806 +AMGN,1986-11-18,0.44791701436042786 +AMGN,1986-11-19,0.45833298563957214 +AMGN,1986-11-20,0.48177099227905273 +AMGN,1986-11-21,0.48177099227905273 +AMGN,1986-11-24,0.5 +AMGN,1986-11-25,0.4921880066394806 +AMGN,1986-11-26,0.49739599227905273 +AMGN,1986-11-28,0.49739599227905273 +AMGN,1986-12-01,0.47395798563957214 +AMGN,1986-12-02,0.46614599227905273 +AMGN,1986-12-03,0.453125 +AMGN,1986-12-04,0.45833298563957214 +AMGN,1986-12-05,0.45833298563957214 +AMGN,1986-12-08,0.45052099227905273 +AMGN,1986-12-09,0.44270798563957214 +AMGN,1986-12-10,0.421875 +AMGN,1986-12-11,0.41927099227905273 +AMGN,1986-12-12,0.40885400772094727 +AMGN,1986-12-15,0.4140630066394806 +AMGN,1986-12-16,0.4296880066394806 +AMGN,1986-12-17,0.41666701436042786 +AMGN,1986-12-18,0.4140630066394806 +AMGN,1986-12-19,0.42708298563957214 +AMGN,1986-12-22,0.44270798563957214 +AMGN,1986-12-23,0.453125 +AMGN,1986-12-24,0.47916701436042786 +AMGN,1986-12-26,0.47916701436042786 +AMGN,1986-12-29,0.47395798563957214 +AMGN,1986-12-30,0.46875 +AMGN,1986-12-31,0.45833298563957214 +AMGN,1987-01-02,0.4921880066394806 +AMGN,1987-01-05,0.5416669845581055 +AMGN,1987-01-06,0.5546879768371582 +AMGN,1987-01-07,0.5520830154418945 +AMGN,1987-01-08,0.5859379768371582 +AMGN,1987-01-09,0.5546879768371582 +AMGN,1987-01-12,0.578125 +AMGN,1987-01-13,0.5651040077209473 +AMGN,1987-01-14,0.5651040077209473 +AMGN,1987-01-15,0.5651040077209473 +AMGN,1987-01-16,0.5286459922790527 +AMGN,1987-01-19,0.5677080154418945 +AMGN,1987-01-20,0.5546879768371582 +AMGN,1987-01-21,0.546875 +AMGN,1987-01-22,0.5729169845581055 +AMGN,1987-01-23,0.5416669845581055 +AMGN,1987-01-26,0.515625 +AMGN,1987-01-27,0.5442709922790527 +AMGN,1987-01-28,0.5520830154418945 +AMGN,1987-01-29,0.53125 +AMGN,1987-01-30,0.5442709922790527 +AMGN,1987-02-02,0.5390629768371582 +AMGN,1987-02-03,0.5416669845581055 +AMGN,1987-02-04,0.5729169845581055 +AMGN,1987-02-05,0.5859379768371582 +AMGN,1987-02-06,0.6067709922790527 +AMGN,1987-02-09,0.65625 +AMGN,1987-02-10,0.640625 +AMGN,1987-02-11,0.6796879768371582 +AMGN,1987-02-12,0.6979169845581055 +AMGN,1987-02-13,0.703125 +AMGN,1987-02-17,0.7109379768371582 +AMGN,1987-02-18,0.7161459922790527 +AMGN,1987-02-19,0.7083330154418945 +AMGN,1987-02-20,0.7083330154418945 +AMGN,1987-02-23,0.7005209922790527 +AMGN,1987-02-24,0.7083330154418945 +AMGN,1987-02-25,0.7604169845581055 +AMGN,1987-02-26,0.7942709922790527 +AMGN,1987-02-27,0.78125 +AMGN,1987-03-02,0.7708330154418945 +AMGN,1987-03-03,0.7291669845581055 +AMGN,1987-03-04,0.7291669845581055 +AMGN,1987-03-05,0.7005209922790527 +AMGN,1987-03-06,0.7421879768371582 +AMGN,1987-03-09,0.7708330154418945 +AMGN,1987-03-10,0.8098959922790527 +AMGN,1987-03-11,0.8333330154418945 +AMGN,1987-03-12,0.9140629768371582 +AMGN,1987-03-13,0.8489580154418945 +AMGN,1987-03-16,0.8802080154418945 +AMGN,1987-03-17,0.9270830154418945 +AMGN,1987-03-18,0.8854169845581055 +AMGN,1987-03-19,0.8880209922790527 +AMGN,1987-03-20,0.8671879768371582 +AMGN,1987-03-23,0.8541669845581055 +AMGN,1987-03-24,0.8645830154418945 +AMGN,1987-03-25,0.8645830154418945 +AMGN,1987-03-26,0.8411459922790527 +AMGN,1987-03-27,0.8489580154418945 +AMGN,1987-03-30,0.8098959922790527 +AMGN,1987-03-31,0.8020830154418945 +AMGN,1987-04-01,0.7942709922790527 +AMGN,1987-04-02,0.8046879768371582 +AMGN,1987-04-03,0.8359379768371582 +AMGN,1987-04-06,0.8489580154418945 +AMGN,1987-04-07,0.7864580154418945 +AMGN,1987-04-08,0.8046879768371582 +AMGN,1987-04-09,0.8098959922790527 +AMGN,1987-04-10,0.8098959922790527 +AMGN,1987-04-13,0.7942709922790527 +AMGN,1987-04-14,0.7109379768371582 +AMGN,1987-04-15,0.7109379768371582 +AMGN,1987-04-16,0.7942709922790527 +AMGN,1987-04-20,0.78125 +AMGN,1987-04-21,0.78125 +AMGN,1987-04-22,0.78125 +AMGN,1987-04-23,0.8020830154418945 +AMGN,1987-04-24,0.7864580154418945 +AMGN,1987-04-27,0.7942709922790527 +AMGN,1987-04-28,0.7942709922790527 +AMGN,1987-04-29,0.7942709922790527 +AMGN,1987-04-30,0.8255209922790527 +AMGN,1987-05-01,0.8645830154418945 +AMGN,1987-05-04,0.8541669845581055 +AMGN,1987-05-05,0.8567709922790527 +AMGN,1987-05-06,0.8333330154418945 +AMGN,1987-05-07,0.7864580154418945 +AMGN,1987-05-08,0.8020830154418945 +AMGN,1987-05-11,0.78125 +AMGN,1987-05-12,0.8098959922790527 +AMGN,1987-05-13,0.8411459922790527 +AMGN,1987-05-14,0.8255209922790527 +AMGN,1987-05-15,0.8229169845581055 +AMGN,1987-05-18,0.8255209922790527 +AMGN,1987-05-19,0.7864580154418945 +AMGN,1987-05-20,0.7916669845581055 +AMGN,1987-05-21,0.7942709922790527 +AMGN,1987-05-22,0.7786459922790527 +AMGN,1987-05-26,0.8020830154418945 +AMGN,1987-05-27,0.8177080154418945 +AMGN,1987-05-28,0.8645830154418945 +AMGN,1987-05-29,0.84375 +AMGN,1987-06-01,0.7864580154418945 +AMGN,1987-06-02,0.8046879768371582 +AMGN,1987-06-03,0.8359379768371582 +AMGN,1987-06-04,0.8541669845581055 +AMGN,1987-06-05,0.8333330154418945 +AMGN,1987-06-08,0.8333330154418945 +AMGN,1987-06-09,0.8229169845581055 +AMGN,1987-06-10,0.8359379768371582 +AMGN,1987-06-11,0.8359379768371582 +AMGN,1987-06-12,0.8359379768371582 +AMGN,1987-06-15,0.8098959922790527 +AMGN,1987-06-16,0.7916669845581055 +AMGN,1987-06-17,0.7916669845581055 +AMGN,1987-06-18,0.8177080154418945 +AMGN,1987-06-19,0.8333330154418945 +AMGN,1987-06-22,0.8229169845581055 +AMGN,1987-06-23,0.8177080154418945 +AMGN,1987-06-24,0.8046879768371582 +AMGN,1987-06-25,0.8046879768371582 +AMGN,1987-06-26,0.8020830154418945 +AMGN,1987-06-29,0.7942709922790527 +AMGN,1987-06-30,0.7942709922790527 +AMGN,1987-07-01,0.6614580154418945 +AMGN,1987-07-02,0.6770830154418945 +AMGN,1987-07-06,0.6536459922790527 +AMGN,1987-07-07,0.5859379768371582 +AMGN,1987-07-08,0.6067709922790527 +AMGN,1987-07-09,0.6067709922790527 +AMGN,1987-07-10,0.5859379768371582 +AMGN,1987-07-13,0.5859379768371582 +AMGN,1987-07-14,0.5546879768371582 +AMGN,1987-07-15,0.5677080154418945 +AMGN,1987-07-16,0.5963540077209473 +AMGN,1987-07-17,0.5911459922790527 +AMGN,1987-07-20,0.5859379768371582 +AMGN,1987-07-21,0.5833330154418945 +AMGN,1987-07-22,0.5833330154418945 +AMGN,1987-07-23,0.5755209922790527 +AMGN,1987-07-24,0.5729169845581055 +AMGN,1987-07-27,0.5546879768371582 +AMGN,1987-07-28,0.5677080154418945 +AMGN,1987-07-29,0.5598959922790527 +AMGN,1987-07-30,0.5729169845581055 +AMGN,1987-07-31,0.6171879768371582 +AMGN,1987-08-03,0.6041669845581055 +AMGN,1987-08-04,0.6067709922790527 +AMGN,1987-08-05,0.6067709922790527 +AMGN,1987-08-06,0.6354169845581055 +AMGN,1987-08-07,0.6770830154418945 +AMGN,1987-08-10,0.7083330154418945 +AMGN,1987-08-11,0.7109379768371582 +AMGN,1987-08-12,0.6927080154418945 +AMGN,1987-08-13,0.6692709922790527 +AMGN,1987-08-14,0.6692709922790527 +AMGN,1987-08-17,0.6692709922790527 +AMGN,1987-08-18,0.6666669845581055 +AMGN,1987-08-19,0.6614580154418945 +AMGN,1987-08-20,0.6614580154418945 +AMGN,1987-08-21,0.6666669845581055 +AMGN,1987-08-24,0.6223959922790527 +AMGN,1987-08-25,0.65625 +AMGN,1987-08-26,0.6666669845581055 +AMGN,1987-08-27,0.65625 +AMGN,1987-08-28,0.6458330154418945 +AMGN,1987-08-31,0.6666669845581055 +AMGN,1987-09-01,0.6692709922790527 +AMGN,1987-09-02,0.6692709922790527 +AMGN,1987-09-03,0.6614580154418945 +AMGN,1987-09-04,0.6458330154418945 +AMGN,1987-09-08,0.6328129768371582 +AMGN,1987-09-09,0.6354169845581055 +AMGN,1987-09-10,0.6354169845581055 +AMGN,1987-09-11,0.6666669845581055 +AMGN,1987-09-14,0.6692709922790527 +AMGN,1987-09-15,0.6692709922790527 +AMGN,1987-09-16,0.6666669845581055 +AMGN,1987-09-17,0.6692709922790527 +AMGN,1987-09-18,0.6666669845581055 +AMGN,1987-09-21,0.6692709922790527 +AMGN,1987-09-22,0.6692709922790527 +AMGN,1987-09-23,0.6666669845581055 +AMGN,1987-09-24,0.6614580154418945 +AMGN,1987-09-25,0.65625 +AMGN,1987-09-28,0.6458330154418945 +AMGN,1987-09-29,0.65625 +AMGN,1987-09-30,0.6796879768371582 +AMGN,1987-10-01,0.7109379768371582 +AMGN,1987-10-02,0.7473959922790527 +AMGN,1987-10-05,0.7760419845581055 +AMGN,1987-10-06,0.7552080154418945 +AMGN,1987-10-07,0.7317709922790527 +AMGN,1987-10-08,0.7161459922790527 +AMGN,1987-10-09,0.6927080154418945 +AMGN,1987-10-12,0.6848959922790527 +AMGN,1987-10-13,0.6979169845581055 +AMGN,1987-10-14,0.7005209922790527 +AMGN,1987-10-15,0.6796879768371582 +AMGN,1987-10-16,0.5989580154418945 +AMGN,1987-10-19,0.48958298563957214 +AMGN,1987-10-20,0.41666701436042786 +AMGN,1987-10-21,0.46875 +AMGN,1987-10-22,0.44791701436042786 +AMGN,1987-10-23,0.41666701436042786 +AMGN,1987-10-26,0.33854201436042786 +AMGN,1987-10-27,0.359375 +AMGN,1987-10-28,0.45052099227905273 +AMGN,1987-10-29,0.47395798563957214 +AMGN,1987-10-30,0.5546879768371582 +AMGN,1987-11-02,0.5989580154418945 +AMGN,1987-11-03,0.5364580154418945 +AMGN,1987-11-04,0.5208330154418945 +AMGN,1987-11-05,0.5598959922790527 +AMGN,1987-11-06,0.5520830154418945 +AMGN,1987-11-09,0.5442709922790527 +AMGN,1987-11-10,0.5130209922790527 +AMGN,1987-11-11,0.5364580154418945 +AMGN,1987-11-12,0.4921880066394806 +AMGN,1987-11-13,0.5208330154418945 +AMGN,1987-11-16,0.5364580154418945 +AMGN,1987-11-17,0.5104169845581055 +AMGN,1987-11-18,0.5208330154418945 +AMGN,1987-11-19,0.48958298563957214 +AMGN,1987-11-20,0.47916701436042786 +AMGN,1987-11-23,0.48958298563957214 +AMGN,1987-11-24,0.5052080154418945 +AMGN,1987-11-25,0.47916701436042786 +AMGN,1987-11-27,0.45833298563957214 +AMGN,1987-11-30,0.44270798563957214 +AMGN,1987-12-01,0.45833298563957214 +AMGN,1987-12-02,0.4609380066394806 +AMGN,1987-12-03,0.4375 +AMGN,1987-12-04,0.45833298563957214 +AMGN,1987-12-07,0.48958298563957214 +AMGN,1987-12-08,0.5130209922790527 +AMGN,1987-12-09,0.5442709922790527 +AMGN,1987-12-10,0.5416669845581055 +AMGN,1987-12-11,0.5416669845581055 +AMGN,1987-12-14,0.5833330154418945 +AMGN,1987-12-15,0.5833330154418945 +AMGN,1987-12-16,0.6145830154418945 +AMGN,1987-12-17,0.6067709922790527 +AMGN,1987-12-18,0.6171879768371582 +AMGN,1987-12-21,0.6041669845581055 +AMGN,1987-12-22,0.609375 +AMGN,1987-12-23,0.6458330154418945 +AMGN,1987-12-24,0.6458330154418945 +AMGN,1987-12-28,0.609375 +AMGN,1987-12-29,0.6197919845581055 +AMGN,1987-12-30,0.6302080154418945 +AMGN,1987-12-31,0.6458330154418945 +AMGN,1988-01-04,0.671875 +AMGN,1988-01-05,0.6875 +AMGN,1988-01-06,0.703125 +AMGN,1988-01-07,0.7135419845581055 +AMGN,1988-01-08,0.6614580154418945 +AMGN,1988-01-11,0.6822919845581055 +AMGN,1988-01-12,0.6666669845581055 +AMGN,1988-01-13,0.6614580154418945 +AMGN,1988-01-14,0.6458330154418945 +AMGN,1988-01-15,0.6666669845581055 +AMGN,1988-01-18,0.6666669845581055 +AMGN,1988-01-19,0.65625 +AMGN,1988-01-20,0.625 +AMGN,1988-01-21,0.6432290077209473 +AMGN,1988-01-22,0.6875 +AMGN,1988-01-25,0.6927080154418945 +AMGN,1988-01-26,0.6770830154418945 +AMGN,1988-01-27,0.671875 +AMGN,1988-01-28,0.6770830154418945 +AMGN,1988-01-29,0.6770830154418945 +AMGN,1988-02-01,0.6770830154418945 +AMGN,1988-02-02,0.6510419845581055 +AMGN,1988-02-03,0.6458330154418945 +AMGN,1988-02-04,0.6354169845581055 +AMGN,1988-02-05,0.6354169845581055 +AMGN,1988-02-08,0.6328129768371582 +AMGN,1988-02-09,0.6458330154418945 +AMGN,1988-02-10,0.6770830154418945 +AMGN,1988-02-11,0.6822919845581055 +AMGN,1988-02-12,0.6770830154418945 +AMGN,1988-02-16,0.6848959922790527 +AMGN,1988-02-17,0.671875 +AMGN,1988-02-18,0.6666669845581055 +AMGN,1988-02-19,0.6927080154418945 +AMGN,1988-02-22,0.6770830154418945 +AMGN,1988-02-23,0.7135419845581055 +AMGN,1988-02-24,0.7447919845581055 +AMGN,1988-02-25,0.703125 +AMGN,1988-02-26,0.703125 +AMGN,1988-02-29,0.6927080154418945 +AMGN,1988-03-01,0.6822919845581055 +AMGN,1988-03-02,0.6927080154418945 +AMGN,1988-03-03,0.6875 +AMGN,1988-03-04,0.6875 +AMGN,1988-03-07,0.7083330154418945 +AMGN,1988-03-08,0.7291669845581055 +AMGN,1988-03-09,0.734375 +AMGN,1988-03-10,0.7083330154418945 +AMGN,1988-03-11,0.6979169845581055 +AMGN,1988-03-14,0.6822919845581055 +AMGN,1988-03-15,0.6614580154418945 +AMGN,1988-03-16,0.6770830154418945 +AMGN,1988-03-17,0.6822919845581055 +AMGN,1988-03-18,0.6927080154418945 +AMGN,1988-03-21,0.6979169845581055 +AMGN,1988-03-22,0.703125 +AMGN,1988-03-23,0.703125 +AMGN,1988-03-24,0.6979169845581055 +AMGN,1988-03-25,0.6979169845581055 +AMGN,1988-03-28,0.6979169845581055 +AMGN,1988-03-29,0.6875 +AMGN,1988-03-30,0.6770830154418945 +AMGN,1988-03-31,0.671875 +AMGN,1988-04-04,0.6458330154418945 +AMGN,1988-04-05,0.6354169845581055 +AMGN,1988-04-06,0.625 +AMGN,1988-04-07,0.6119790077209473 +AMGN,1988-04-08,0.625 +AMGN,1988-04-11,0.640625 +AMGN,1988-04-12,0.640625 +AMGN,1988-04-13,0.640625 +AMGN,1988-04-14,0.625 +AMGN,1988-04-15,0.6197919845581055 +AMGN,1988-04-18,0.59375 +AMGN,1988-04-19,0.59375 +AMGN,1988-04-20,0.5755209922790527 +AMGN,1988-04-21,0.5677080154418945 +AMGN,1988-04-22,0.5729169845581055 +AMGN,1988-04-25,0.59375 +AMGN,1988-04-26,0.6041669845581055 +AMGN,1988-04-27,0.6041669845581055 +AMGN,1988-04-28,0.609375 +AMGN,1988-04-29,0.609375 +AMGN,1988-05-02,0.6041669845581055 +AMGN,1988-05-03,0.6145830154418945 +AMGN,1988-05-04,0.6171879768371582 +AMGN,1988-05-05,0.6015629768371582 +AMGN,1988-05-06,0.5833330154418945 +AMGN,1988-05-09,0.5833330154418945 +AMGN,1988-05-10,0.5677080154418945 +AMGN,1988-05-11,0.5625 +AMGN,1988-05-12,0.5729169845581055 +AMGN,1988-05-13,0.59375 +AMGN,1988-05-16,0.609375 +AMGN,1988-05-17,0.5833330154418945 +AMGN,1988-05-18,0.5677080154418945 +AMGN,1988-05-19,0.5625 +AMGN,1988-05-20,0.5625 +AMGN,1988-05-23,0.546875 +AMGN,1988-05-24,0.5625 +AMGN,1988-05-25,0.578125 +AMGN,1988-05-26,0.5885419845581055 +AMGN,1988-05-27,0.5729169845581055 +AMGN,1988-05-31,0.5885419845581055 +AMGN,1988-06-01,0.6041669845581055 +AMGN,1988-06-02,0.6041669845581055 +AMGN,1988-06-03,0.6041669845581055 +AMGN,1988-06-06,0.640625 +AMGN,1988-06-07,0.6354169845581055 +AMGN,1988-06-08,0.65625 +AMGN,1988-06-09,0.6458330154418945 +AMGN,1988-06-10,0.6510419845581055 +AMGN,1988-06-13,0.6197919845581055 +AMGN,1988-06-14,0.6041669845581055 +AMGN,1988-06-15,0.609375 +AMGN,1988-06-16,0.5885419845581055 +AMGN,1988-06-17,0.5885419845581055 +AMGN,1988-06-20,0.578125 +AMGN,1988-06-21,0.59375 +AMGN,1988-06-22,0.578125 +AMGN,1988-06-23,0.578125 +AMGN,1988-06-24,0.578125 +AMGN,1988-06-27,0.5677080154418945 +AMGN,1988-06-28,0.578125 +AMGN,1988-06-29,0.5729169845581055 +AMGN,1988-06-30,0.5625 +AMGN,1988-07-01,0.5677080154418945 +AMGN,1988-07-05,0.5677080154418945 +AMGN,1988-07-06,0.5625 +AMGN,1988-07-07,0.5677080154418945 +AMGN,1988-07-08,0.5625 +AMGN,1988-07-11,0.5416669845581055 +AMGN,1988-07-12,0.5364580154418945 +AMGN,1988-07-13,0.5364580154418945 +AMGN,1988-07-14,0.5442709922790527 +AMGN,1988-07-15,0.546875 +AMGN,1988-07-18,0.5677080154418945 +AMGN,1988-07-19,0.578125 +AMGN,1988-07-20,0.59375 +AMGN,1988-07-21,0.5885419845581055 +AMGN,1988-07-22,0.5729169845581055 +AMGN,1988-07-25,0.5625 +AMGN,1988-07-26,0.5677080154418945 +AMGN,1988-07-27,0.5572919845581055 +AMGN,1988-07-28,0.5703129768371582 +AMGN,1988-07-29,0.59375 +AMGN,1988-08-01,0.5885419845581055 +AMGN,1988-08-02,0.5833330154418945 +AMGN,1988-08-03,0.6197919845581055 +AMGN,1988-08-04,0.640625 +AMGN,1988-08-05,0.625 +AMGN,1988-08-08,0.6354169845581055 +AMGN,1988-08-09,0.65625 +AMGN,1988-08-10,0.6510419845581055 +AMGN,1988-08-11,0.65625 +AMGN,1988-08-12,0.6510419845581055 +AMGN,1988-08-15,0.640625 +AMGN,1988-08-16,0.640625 +AMGN,1988-08-17,0.625 +AMGN,1988-08-18,0.6354169845581055 +AMGN,1988-08-19,0.6458330154418945 +AMGN,1988-08-22,0.6302080154418945 +AMGN,1988-08-23,0.640625 +AMGN,1988-08-24,0.6458330154418945 +AMGN,1988-08-25,0.640625 +AMGN,1988-08-26,0.640625 +AMGN,1988-08-29,0.6666669845581055 +AMGN,1988-08-30,0.65625 +AMGN,1988-08-31,0.65625 +AMGN,1988-09-01,0.6354169845581055 +AMGN,1988-09-02,0.640625 +AMGN,1988-09-06,0.6458330154418945 +AMGN,1988-09-07,0.640625 +AMGN,1988-09-08,0.6510419845581055 +AMGN,1988-09-09,0.640625 +AMGN,1988-09-12,0.6458330154418945 +AMGN,1988-09-13,0.6510419845581055 +AMGN,1988-09-14,0.6614580154418945 +AMGN,1988-09-15,0.6510419845581055 +AMGN,1988-09-16,0.6458330154418945 +AMGN,1988-09-19,0.6354169845581055 +AMGN,1988-09-20,0.6380209922790527 +AMGN,1988-09-21,0.6302080154418945 +AMGN,1988-09-22,0.6302080154418945 +AMGN,1988-09-23,0.6458330154418945 +AMGN,1988-09-26,0.6354169845581055 +AMGN,1988-09-27,0.6302080154418945 +AMGN,1988-09-28,0.640625 +AMGN,1988-09-29,0.6770830154418945 +AMGN,1988-09-30,0.6822919845581055 +AMGN,1988-10-03,0.6822919845581055 +AMGN,1988-10-04,0.6927080154418945 +AMGN,1988-10-05,0.6875 +AMGN,1988-10-06,0.6666669845581055 +AMGN,1988-10-07,0.6510419845581055 +AMGN,1988-10-10,0.6484379768371582 +AMGN,1988-10-11,0.6510419845581055 +AMGN,1988-10-12,0.6510419845581055 +AMGN,1988-10-13,0.65625 +AMGN,1988-10-14,0.65625 +AMGN,1988-10-17,0.6614580154418945 +AMGN,1988-10-18,0.6614580154418945 +AMGN,1988-10-19,0.6614580154418945 +AMGN,1988-10-20,0.671875 +AMGN,1988-10-21,0.6770830154418945 +AMGN,1988-10-24,0.671875 +AMGN,1988-10-25,0.65625 +AMGN,1988-10-26,0.6510419845581055 +AMGN,1988-10-27,0.6510419845581055 +AMGN,1988-10-28,0.6614580154418945 +AMGN,1988-10-31,0.6614580154418945 +AMGN,1988-11-01,0.6588540077209473 +AMGN,1988-11-02,0.6458330154418945 +AMGN,1988-11-03,0.6302080154418945 +AMGN,1988-11-04,0.6197919845581055 +AMGN,1988-11-07,0.6041669845581055 +AMGN,1988-11-08,0.59375 +AMGN,1988-11-09,0.6041669845581055 +AMGN,1988-11-10,0.6145830154418945 +AMGN,1988-11-11,0.6145830154418945 +AMGN,1988-11-14,0.6145830154418945 +AMGN,1988-11-15,0.5989580154418945 +AMGN,1988-11-16,0.5807290077209473 +AMGN,1988-11-17,0.5885419845581055 +AMGN,1988-11-18,0.5833330154418945 +AMGN,1988-11-21,0.578125 +AMGN,1988-11-22,0.609375 +AMGN,1988-11-23,0.6041669845581055 +AMGN,1988-11-25,0.6041669845581055 +AMGN,1988-11-28,0.6510419845581055 +AMGN,1988-11-29,0.6458330154418945 +AMGN,1988-11-30,0.65625 +AMGN,1988-12-01,0.65625 +AMGN,1988-12-02,0.6875 +AMGN,1988-12-05,0.6875 +AMGN,1988-12-06,0.65625 +AMGN,1988-12-07,0.640625 +AMGN,1988-12-08,0.6510419845581055 +AMGN,1988-12-09,0.671875 +AMGN,1988-12-12,0.6666669845581055 +AMGN,1988-12-13,0.671875 +AMGN,1988-12-14,0.671875 +AMGN,1988-12-15,0.6822919845581055 +AMGN,1988-12-16,0.6927080154418945 +AMGN,1988-12-19,0.6848959922790527 +AMGN,1988-12-20,0.6875 +AMGN,1988-12-21,0.6875 +AMGN,1988-12-22,0.6901040077209473 +AMGN,1988-12-23,0.6953129768371582 +AMGN,1988-12-27,0.6875 +AMGN,1988-12-28,0.6822919845581055 +AMGN,1988-12-29,0.6822919845581055 +AMGN,1988-12-30,0.703125 +AMGN,1989-01-03,0.6666669845581055 +AMGN,1989-01-04,0.6901040077209473 +AMGN,1989-01-05,0.6979169845581055 +AMGN,1989-01-06,0.6927080154418945 +AMGN,1989-01-09,0.6770830154418945 +AMGN,1989-01-10,0.6848959922790527 +AMGN,1989-01-11,0.6875 +AMGN,1989-01-12,0.6640629768371582 +AMGN,1989-01-13,0.6640629768371582 +AMGN,1989-01-16,0.6666669845581055 +AMGN,1989-01-17,0.6744790077209473 +AMGN,1989-01-18,0.6822919845581055 +AMGN,1989-01-19,0.7083330154418945 +AMGN,1989-01-20,0.7395830154418945 +AMGN,1989-01-23,0.7291669845581055 +AMGN,1989-01-24,0.765625 +AMGN,1989-01-25,0.7864580154418945 +AMGN,1989-01-26,0.7994790077209473 +AMGN,1989-01-27,0.7708330154418945 +AMGN,1989-01-30,0.7708330154418945 +AMGN,1989-01-31,0.7864580154418945 +AMGN,1989-02-01,0.7864580154418945 +AMGN,1989-02-02,0.7916669845581055 +AMGN,1989-02-03,0.7760419845581055 +AMGN,1989-02-06,0.7760419845581055 +AMGN,1989-02-07,0.8177080154418945 +AMGN,1989-02-08,0.796875 +AMGN,1989-02-09,0.8125 +AMGN,1989-02-10,0.8072919845581055 +AMGN,1989-02-13,0.8125 +AMGN,1989-02-14,0.765625 +AMGN,1989-02-15,0.8020830154418945 +AMGN,1989-02-16,0.8020830154418945 +AMGN,1989-02-17,0.8046879768371582 +AMGN,1989-02-21,0.8020830154418945 +AMGN,1989-02-22,0.78125 +AMGN,1989-02-23,0.78125 +AMGN,1989-02-24,0.7760419845581055 +AMGN,1989-02-27,0.78125 +AMGN,1989-02-28,0.7864580154418945 +AMGN,1989-03-01,0.7760419845581055 +AMGN,1989-03-02,0.78125 +AMGN,1989-03-03,0.7916669845581055 +AMGN,1989-03-06,0.8072919845581055 +AMGN,1989-03-07,0.8125 +AMGN,1989-03-08,0.8489580154418945 +AMGN,1989-03-09,0.8723959922790527 +AMGN,1989-03-10,0.8645830154418945 +AMGN,1989-03-13,0.8541669845581055 +AMGN,1989-03-14,0.84375 +AMGN,1989-03-15,0.84375 +AMGN,1989-03-16,0.8802080154418945 +AMGN,1989-03-17,0.8697919845581055 +AMGN,1989-03-20,0.8697919845581055 +AMGN,1989-03-21,0.875 +AMGN,1989-03-22,0.8854169845581055 +AMGN,1989-03-23,0.921875 +AMGN,1989-03-27,0.8333330154418945 +AMGN,1989-03-28,0.8385419845581055 +AMGN,1989-03-29,0.8333330154418945 +AMGN,1989-03-30,0.8776040077209473 +AMGN,1989-03-31,0.8541669845581055 +AMGN,1989-04-03,0.875 +AMGN,1989-04-04,0.8958330154418945 +AMGN,1989-04-05,0.9010419845581055 +AMGN,1989-04-06,0.8958330154418945 +AMGN,1989-04-07,0.8854169845581055 +AMGN,1989-04-10,0.8489580154418945 +AMGN,1989-04-11,0.8307290077209473 +AMGN,1989-04-12,0.828125 +AMGN,1989-04-13,0.8151040077209473 +AMGN,1989-04-14,0.8385419845581055 +AMGN,1989-04-17,0.8489580154418945 +AMGN,1989-04-18,0.8072919845581055 +AMGN,1989-04-19,0.8125 +AMGN,1989-04-20,0.8333330154418945 +AMGN,1989-04-21,0.8177080154418945 +AMGN,1989-04-24,0.8072919845581055 +AMGN,1989-04-25,0.8072919845581055 +AMGN,1989-04-26,0.8125 +AMGN,1989-04-27,0.8229169845581055 +AMGN,1989-04-28,0.8333330154418945 +AMGN,1989-05-01,0.8385419845581055 +AMGN,1989-05-02,0.8359379768371582 +AMGN,1989-05-03,0.8255209922790527 +AMGN,1989-05-04,0.8333330154418945 +AMGN,1989-05-05,0.8125 +AMGN,1989-05-08,0.7838540077209473 +AMGN,1989-05-09,0.7552080154418945 +AMGN,1989-05-10,0.7708330154418945 +AMGN,1989-05-11,0.8333330154418945 +AMGN,1989-05-12,0.8333330154418945 +AMGN,1989-05-15,0.8229169845581055 +AMGN,1989-05-16,0.8151040077209473 +AMGN,1989-05-17,0.8020830154418945 +AMGN,1989-05-18,0.8020830154418945 +AMGN,1989-05-19,0.796875 +AMGN,1989-05-22,0.7734379768371582 +AMGN,1989-05-23,0.7708330154418945 +AMGN,1989-05-24,0.8229169845581055 +AMGN,1989-05-25,0.8125 +AMGN,1989-05-26,0.8072919845581055 +AMGN,1989-05-30,0.8020830154418945 +AMGN,1989-05-31,0.8359379768371582 +AMGN,1989-06-01,0.8541669845581055 +AMGN,1989-06-02,0.9322919845581055 +AMGN,1989-06-05,0.96875 +AMGN,1989-06-06,0.96875 +AMGN,1989-06-07,0.9322919845581055 +AMGN,1989-06-08,0.96875 +AMGN,1989-06-09,0.953125 +AMGN,1989-06-12,0.9635419845581055 +AMGN,1989-06-13,0.9661459922790527 +AMGN,1989-06-14,0.9479169845581055 +AMGN,1989-06-15,0.9114580154418945 +AMGN,1989-06-16,0.9322919845581055 +AMGN,1989-06-19,0.9114580154418945 +AMGN,1989-06-20,0.8984379768371582 +AMGN,1989-06-21,0.8958330154418945 +AMGN,1989-06-22,0.90625 +AMGN,1989-06-23,0.9427080154418945 +AMGN,1989-06-26,0.9166669845581055 +AMGN,1989-06-27,0.9270830154418945 +AMGN,1989-06-28,0.9375 +AMGN,1989-06-29,0.9114580154418945 +AMGN,1989-06-30,0.9010419845581055 +AMGN,1989-07-03,0.9010419845581055 +AMGN,1989-07-05,0.921875 +AMGN,1989-07-06,0.9166669845581055 +AMGN,1989-07-07,0.9453129768371582 +AMGN,1989-07-10,0.9583330154418945 +AMGN,1989-07-11,0.9583330154418945 +AMGN,1989-07-12,0.9583330154418945 +AMGN,1989-07-13,0.9583330154418945 +AMGN,1989-07-14,0.9635419845581055 +AMGN,1989-07-17,0.9479169845581055 +AMGN,1989-07-18,0.9583330154418945 +AMGN,1989-07-19,0.9427080154418945 +AMGN,1989-07-20,0.9322919845581055 +AMGN,1989-07-21,0.9375 +AMGN,1989-07-24,0.921875 +AMGN,1989-07-25,0.921875 +AMGN,1989-07-26,0.921875 +AMGN,1989-07-27,0.9166669845581055 +AMGN,1989-07-28,0.9166669845581055 +AMGN,1989-07-31,0.90625 +AMGN,1989-08-01,0.9010419845581055 +AMGN,1989-08-02,0.8984379768371582 +AMGN,1989-08-03,0.890625 +AMGN,1989-08-04,0.875 +AMGN,1989-08-07,0.875 +AMGN,1989-08-08,0.8541669845581055 +AMGN,1989-08-09,0.8333330154418945 +AMGN,1989-08-10,0.8098959922790527 +AMGN,1989-08-11,0.8229169845581055 +AMGN,1989-08-14,0.8333330154418945 +AMGN,1989-08-15,0.8333330154418945 +AMGN,1989-08-16,0.8177080154418945 +AMGN,1989-08-17,0.8020830154418945 +AMGN,1989-08-18,0.8125 +AMGN,1989-08-21,0.796875 +AMGN,1989-08-22,0.8020830154418945 +AMGN,1989-08-23,0.8229169845581055 +AMGN,1989-08-24,0.8333330154418945 +AMGN,1989-08-25,0.8385419845581055 +AMGN,1989-08-28,0.828125 +AMGN,1989-08-29,0.8125 +AMGN,1989-08-30,0.8098959922790527 +AMGN,1989-08-31,0.8125 +AMGN,1989-09-01,0.8255209922790527 +AMGN,1989-09-05,0.859375 +AMGN,1989-09-06,0.859375 +AMGN,1989-09-07,0.8645830154418945 +AMGN,1989-09-08,0.890625 +AMGN,1989-09-11,0.8958330154418945 +AMGN,1989-09-12,0.8854169845581055 +AMGN,1989-09-13,0.8489580154418945 +AMGN,1989-09-14,0.84375 +AMGN,1989-09-15,0.8489580154418945 +AMGN,1989-09-18,0.8958330154418945 +AMGN,1989-09-19,0.8802080154418945 +AMGN,1989-09-20,0.8958330154418945 +AMGN,1989-09-21,0.8958330154418945 +AMGN,1989-09-22,0.8958330154418945 +AMGN,1989-09-25,0.9166669845581055 +AMGN,1989-09-26,0.8958330154418945 +AMGN,1989-09-27,0.8802080154418945 +AMGN,1989-09-28,0.8802080154418945 +AMGN,1989-09-29,0.875 +AMGN,1989-10-02,0.8854169845581055 +AMGN,1989-10-03,0.9166669845581055 +AMGN,1989-10-04,0.9427080154418945 +AMGN,1989-10-05,0.9583330154418945 +AMGN,1989-10-06,0.9713540077209473 +AMGN,1989-10-09,0.9739580154418945 +AMGN,1989-10-10,0.9947919845581055 +AMGN,1989-10-11,1.0364580154418945 +AMGN,1989-10-12,1.0520830154418945 +AMGN,1989-10-13,0.9739580154418945 +AMGN,1989-10-16,1.015625 +AMGN,1989-10-17,1.0260419845581055 +AMGN,1989-10-18,1.0572919845581055 +AMGN,1989-10-19,1.0989580154418945 +AMGN,1989-10-20,1.09375 +AMGN,1989-10-23,1.140625 +AMGN,1989-10-24,1.1354169845581055 +AMGN,1989-10-25,1.1666669845581055 +AMGN,1989-10-26,1.1666669845581055 +AMGN,1989-10-27,1.125 +AMGN,1989-10-30,1.1614580154418945 +AMGN,1989-10-31,1.1979169845581055 +AMGN,1989-11-01,1.1875 +AMGN,1989-11-02,1.1770830154418945 +AMGN,1989-11-03,1.1875 +AMGN,1989-11-06,1.171875 +AMGN,1989-11-07,1.1979169845581055 +AMGN,1989-11-08,1.21875 +AMGN,1989-11-09,1.2239580154418945 +AMGN,1989-11-10,1.2239580154418945 +AMGN,1989-11-13,1.2161459922790527 +AMGN,1989-11-14,1.1979169845581055 +AMGN,1989-11-15,1.2291669845581055 +AMGN,1989-11-16,1.25 +AMGN,1989-11-17,1.2447919845581055 +AMGN,1989-11-20,1.203125 +AMGN,1989-11-21,1.1953129768371582 +AMGN,1989-11-22,1.203125 +AMGN,1989-11-24,1.21875 +AMGN,1989-11-27,1.2135419845581055 +AMGN,1989-11-28,1.2213540077209473 +AMGN,1989-11-29,1.1927080154418945 +AMGN,1989-11-30,1.1666669845581055 +AMGN,1989-12-01,1.1380209922790527 +AMGN,1989-12-04,1.1770830154418945 +AMGN,1989-12-05,1.1979169845581055 +AMGN,1989-12-06,1.2083330154418945 +AMGN,1989-12-07,1.2395830154418945 +AMGN,1989-12-08,1.203125 +AMGN,1989-12-11,1.1875 +AMGN,1989-12-12,1.1979169845581055 +AMGN,1989-12-13,1.1901040077209473 +AMGN,1989-12-14,1.1770830154418945 +AMGN,1989-12-15,1.15625 +AMGN,1989-12-18,1.0651040077209473 +AMGN,1989-12-19,1.0625 +AMGN,1989-12-20,1.046875 +AMGN,1989-12-21,1.0729169845581055 +AMGN,1989-12-22,1.09375 +AMGN,1989-12-26,1.078125 +AMGN,1989-12-27,1.0625 +AMGN,1989-12-28,1.0078129768371582 +AMGN,1989-12-29,1.0208330154418945 +AMGN,1990-01-02,1.0729169845581055 +AMGN,1990-01-03,1.0989580154418945 +AMGN,1990-01-04,1.1197919845581055 +AMGN,1990-01-05,1.1354169845581055 +AMGN,1990-01-08,1.1328129768371582 +AMGN,1990-01-09,1.109375 +AMGN,1990-01-10,1.1145830154418945 +AMGN,1990-01-11,1.0911459922790527 +AMGN,1990-01-12,1.0729169845581055 +AMGN,1990-01-15,1.078125 +AMGN,1990-01-16,1.109375 +AMGN,1990-01-17,1.1067709922790527 +AMGN,1990-01-18,1.0885419845581055 +AMGN,1990-01-19,1.0989580154418945 +AMGN,1990-01-22,1.0677080154418945 +AMGN,1990-01-23,1.078125 +AMGN,1990-01-24,1.0807290077209473 +AMGN,1990-01-25,1.09375 +AMGN,1990-01-26,1.078125 +AMGN,1990-01-29,1.078125 +AMGN,1990-01-30,0.984375 +AMGN,1990-01-31,0.9739580154418945 +AMGN,1990-02-01,0.9322919845581055 +AMGN,1990-02-02,1.0104169845581055 +AMGN,1990-02-05,1.0364580154418945 +AMGN,1990-02-06,1.0104169845581055 +AMGN,1990-02-07,1.0677080154418945 +AMGN,1990-02-08,1.1067709922790527 +AMGN,1990-02-09,1.0885419845581055 +AMGN,1990-02-12,1.09375 +AMGN,1990-02-13,1.0833330154418945 +AMGN,1990-02-14,1.0833330154418945 +AMGN,1990-02-15,1.15625 +AMGN,1990-02-16,1.15625 +AMGN,1990-02-20,1.171875 +AMGN,1990-02-21,1.1901040077209473 +AMGN,1990-02-22,1.1614580154418945 +AMGN,1990-02-23,1.1536459922790527 +AMGN,1990-02-26,1.1770830154418945 +AMGN,1990-02-27,1.1979169845581055 +AMGN,1990-02-28,1.1979169845581055 +AMGN,1990-03-01,1.1770830154418945 +AMGN,1990-03-02,1.1979169845581055 +AMGN,1990-03-05,1.2083330154418945 +AMGN,1990-03-06,1.234375 +AMGN,1990-03-07,1.2083330154418945 +AMGN,1990-03-08,1.1979169845581055 +AMGN,1990-03-09,1.171875 +AMGN,1990-03-12,1.2291669845581055 +AMGN,1990-03-13,1.2395830154418945 +AMGN,1990-03-14,1.234375 +AMGN,1990-03-15,1.2604169845581055 +AMGN,1990-03-16,1.25 +AMGN,1990-03-19,1.2864580154418945 +AMGN,1990-03-20,1.2864580154418945 +AMGN,1990-03-21,1.2708330154418945 +AMGN,1990-03-22,1.2708330154418945 +AMGN,1990-03-23,1.2760419845581055 +AMGN,1990-03-26,1.265625 +AMGN,1990-03-27,1.2890629768371582 +AMGN,1990-03-28,1.2708330154418945 +AMGN,1990-03-29,1.2682290077209473 +AMGN,1990-03-30,1.2864580154418945 +AMGN,1990-04-02,1.2916669845581055 +AMGN,1990-04-03,1.3229169845581055 +AMGN,1990-04-04,1.3020830154418945 +AMGN,1990-04-05,1.3177080154418945 +AMGN,1990-04-06,1.2864580154418945 +AMGN,1990-04-09,1.2552080154418945 +AMGN,1990-04-10,1.2708330154418945 +AMGN,1990-04-11,1.2552080154418945 +AMGN,1990-04-12,1.28125 +AMGN,1990-04-16,1.2838540077209473 +AMGN,1990-04-17,1.2578129768371582 +AMGN,1990-04-18,1.3020830154418945 +AMGN,1990-04-19,1.328125 +AMGN,1990-04-20,1.3177080154418945 +AMGN,1990-04-23,1.296875 +AMGN,1990-04-24,1.28125 +AMGN,1990-04-25,1.3020830154418945 +AMGN,1990-04-26,1.3229169845581055 +AMGN,1990-04-27,1.2864580154418945 +AMGN,1990-04-30,1.3333330154418945 +AMGN,1990-05-01,1.3619790077209473 +AMGN,1990-05-02,1.3489580154418945 +AMGN,1990-05-03,1.34375 +AMGN,1990-05-04,1.34375 +AMGN,1990-05-07,1.3671879768371582 +AMGN,1990-05-08,1.3385419845581055 +AMGN,1990-05-09,1.328125 +AMGN,1990-05-10,1.328125 +AMGN,1990-05-11,1.3489580154418945 +AMGN,1990-05-14,1.3645830154418945 +AMGN,1990-05-15,1.390625 +AMGN,1990-05-16,1.4114580154418945 +AMGN,1990-05-17,1.4166669845581055 +AMGN,1990-05-18,1.4427080154418945 +AMGN,1990-05-21,1.5208330154418945 +AMGN,1990-05-22,1.484375 +AMGN,1990-05-23,1.5416669845581055 +AMGN,1990-05-24,1.5625 +AMGN,1990-05-25,1.5546879768371582 +AMGN,1990-05-29,1.5625 +AMGN,1990-05-30,1.515625 +AMGN,1990-05-31,1.4609379768371582 +AMGN,1990-06-01,1.5260419845581055 +AMGN,1990-06-04,1.5729169845581055 +AMGN,1990-06-05,1.5234379768371582 +AMGN,1990-06-06,1.5260419845581055 +AMGN,1990-06-07,1.4895830154418945 +AMGN,1990-06-08,1.4479169845581055 +AMGN,1990-06-11,1.46875 +AMGN,1990-06-12,1.5104169845581055 +AMGN,1990-06-13,1.5416669845581055 +AMGN,1990-06-14,1.5651040077209473 +AMGN,1990-06-15,1.5677080154418945 +AMGN,1990-06-18,1.5520830154418945 +AMGN,1990-06-19,1.5677080154418945 +AMGN,1990-06-20,1.5729169845581055 +AMGN,1990-06-21,1.59375 +AMGN,1990-06-22,1.5572919845581055 +AMGN,1990-06-25,1.5572919845581055 +AMGN,1990-06-26,1.5208330154418945 +AMGN,1990-06-27,1.5572919845581055 +AMGN,1990-06-28,1.6145830154418945 +AMGN,1990-06-29,1.6197919845581055 +AMGN,1990-07-02,1.625 +AMGN,1990-07-03,1.6197919845581055 +AMGN,1990-07-05,1.625 +AMGN,1990-07-06,1.6614580154418945 +AMGN,1990-07-09,1.6927080154418945 +AMGN,1990-07-10,1.6614580154418945 +AMGN,1990-07-11,1.6822919845581055 +AMGN,1990-07-12,1.7135419845581055 +AMGN,1990-07-13,1.71875 +AMGN,1990-07-16,1.7265629768371582 +AMGN,1990-07-17,1.7291669845581055 +AMGN,1990-07-18,1.7239580154418945 +AMGN,1990-07-19,1.7447919845581055 +AMGN,1990-07-20,1.765625 +AMGN,1990-07-23,1.78125 +AMGN,1990-07-24,1.8229169845581055 +AMGN,1990-07-25,1.8854169845581055 +AMGN,1990-07-26,1.90625 +AMGN,1990-07-27,1.8359379768371582 +AMGN,1990-07-30,1.8255209922790527 +AMGN,1990-07-31,1.796875 +AMGN,1990-08-01,1.8489580154418945 +AMGN,1990-08-02,1.8541669845581055 +AMGN,1990-08-03,1.7864580154418945 +AMGN,1990-08-06,1.6979169845581055 +AMGN,1990-08-07,1.671875 +AMGN,1990-08-08,1.71875 +AMGN,1990-08-09,1.8125 +AMGN,1990-08-10,1.8333330154418945 +AMGN,1990-08-13,1.9583330154418945 +AMGN,1990-08-14,2.0 +AMGN,1990-08-15,2.03125 +AMGN,1990-08-16,1.9479169845581055 +AMGN,1990-08-17,1.90625 +AMGN,1990-08-20,1.8489580154418945 +AMGN,1990-08-21,1.8020830154418945 +AMGN,1990-08-22,1.78125 +AMGN,1990-08-23,1.7239580154418945 +AMGN,1990-08-24,1.8333330154418945 +AMGN,1990-08-27,1.9114580154418945 +AMGN,1990-08-28,1.9166669845581055 +AMGN,1990-08-29,1.8958330154418945 +AMGN,1990-08-30,1.8645830154418945 +AMGN,1990-08-31,1.8854169845581055 +AMGN,1990-09-04,1.9010419845581055 +AMGN,1990-09-05,1.8958330154418945 +AMGN,1990-09-06,1.8333330154418945 +AMGN,1990-09-07,1.8645830154418945 +AMGN,1990-09-10,1.9166669845581055 +AMGN,1990-09-11,1.921875 +AMGN,1990-09-12,2.0 +AMGN,1990-09-13,2.0208330154418945 +AMGN,1990-09-14,2.0416669845581055 +AMGN,1990-09-17,2.0625 +AMGN,1990-09-18,2.0625 +AMGN,1990-09-19,2.03125 +AMGN,1990-09-20,2.0 +AMGN,1990-09-21,1.984375 +AMGN,1990-09-24,1.953125 +AMGN,1990-09-25,2.046875 +AMGN,1990-09-26,2.0260419845581055 +AMGN,1990-09-27,1.9270830154418945 +AMGN,1990-09-28,1.8645830154418945 +AMGN,1990-10-01,1.9375 +AMGN,1990-10-02,1.953125 +AMGN,1990-10-03,1.9010419845581055 +AMGN,1990-10-04,1.8645830154418945 +AMGN,1990-10-05,1.8645830154418945 +AMGN,1990-10-08,1.90625 +AMGN,1990-10-09,1.84375 +AMGN,1990-10-10,1.8229169845581055 +AMGN,1990-10-11,1.7708330154418945 +AMGN,1990-10-12,1.75 +AMGN,1990-10-15,1.8125 +AMGN,1990-10-16,1.8125 +AMGN,1990-10-17,1.8125 +AMGN,1990-10-18,1.859375 +AMGN,1990-10-19,1.8229169845581055 +AMGN,1990-10-22,1.9114580154418945 +AMGN,1990-10-23,1.90625 +AMGN,1990-10-24,1.96875 +AMGN,1990-10-25,1.9427080154418945 +AMGN,1990-10-26,1.90625 +AMGN,1990-10-29,1.859375 +AMGN,1990-10-30,1.9479169845581055 +AMGN,1990-10-31,1.96875 +AMGN,1990-11-01,1.9895830154418945 +AMGN,1990-11-02,1.9947919845581055 +AMGN,1990-11-05,2.0208330154418945 +AMGN,1990-11-06,2.03125 +AMGN,1990-11-07,2.0 +AMGN,1990-11-08,2.0 +AMGN,1990-11-09,2.0416669845581055 +AMGN,1990-11-12,2.09375 +AMGN,1990-11-13,2.1458330154418945 +AMGN,1990-11-14,2.1979169845581055 +AMGN,1990-11-15,2.1770830154418945 +AMGN,1990-11-16,2.1979169845581055 +AMGN,1990-11-19,2.3125 +AMGN,1990-11-20,2.2447919845581055 +AMGN,1990-11-21,2.2291669845581055 +AMGN,1990-11-23,2.2291669845581055 +AMGN,1990-11-26,2.2760419845581055 +AMGN,1990-11-27,2.3645830154418945 +AMGN,1990-11-28,2.375 +AMGN,1990-11-29,2.40625 +AMGN,1990-11-30,2.4166669845581055 +AMGN,1990-12-03,2.3072919845581055 +AMGN,1990-12-04,2.3645830154418945 +AMGN,1990-12-05,2.3333330154418945 +AMGN,1990-12-06,2.2395830154418945 +AMGN,1990-12-07,2.2604169845581055 +AMGN,1990-12-10,2.3645830154418945 +AMGN,1990-12-11,2.4010419845581055 +AMGN,1990-12-12,2.2708330154418945 +AMGN,1990-12-13,2.3541669845581055 +AMGN,1990-12-14,2.46875 +AMGN,1990-12-17,2.5729169845581055 +AMGN,1990-12-18,2.640625 +AMGN,1990-12-19,2.59375 +AMGN,1990-12-20,2.5520830154418945 +AMGN,1990-12-21,2.5833330154418945 +AMGN,1990-12-24,2.5833330154418945 +AMGN,1990-12-26,2.5416669845581055 +AMGN,1990-12-27,2.5208330154418945 +AMGN,1990-12-28,2.5520830154418945 +AMGN,1990-12-31,2.59375 +AMGN,1991-01-02,2.65625 +AMGN,1991-01-03,2.5052080154418945 +AMGN,1991-01-04,2.5 +AMGN,1991-01-07,2.40625 +AMGN,1991-01-08,2.4479169845581055 +AMGN,1991-01-09,2.4322919845581055 +AMGN,1991-01-10,2.5208330154418945 +AMGN,1991-01-11,2.5104169845581055 +AMGN,1991-01-14,2.4895830154418945 +AMGN,1991-01-15,2.5104169845581055 +AMGN,1991-01-16,2.6145830154418945 +AMGN,1991-01-17,2.7291669845581055 +AMGN,1991-01-18,2.7447919845581055 +AMGN,1991-01-21,2.90625 +AMGN,1991-01-22,2.8645830154418945 +AMGN,1991-01-23,2.9479169845581055 +AMGN,1991-01-24,3.0104169845581055 +AMGN,1991-01-25,3.0052080154418945 +AMGN,1991-01-28,3.0 +AMGN,1991-01-29,3.078125 +AMGN,1991-01-30,3.078125 +AMGN,1991-01-31,3.0729169845581055 +AMGN,1991-02-01,3.1666669845581055 +AMGN,1991-02-04,3.3125 +AMGN,1991-02-05,3.4583330154418945 +AMGN,1991-02-06,3.4583330154418945 +AMGN,1991-02-07,3.3385419845581055 +AMGN,1991-02-08,3.2916669845581055 +AMGN,1991-02-11,3.2395830154418945 +AMGN,1991-02-12,3.2604169845581055 +AMGN,1991-02-13,3.375 +AMGN,1991-02-14,3.4583330154418945 +AMGN,1991-02-15,3.5364580154418945 +AMGN,1991-02-19,3.5885419845581055 +AMGN,1991-02-20,3.6979169845581055 +AMGN,1991-02-21,3.9791669845581055 +AMGN,1991-02-22,4.2395830154418945 +AMGN,1991-02-25,4.1197919845581055 +AMGN,1991-02-26,4.0625 +AMGN,1991-02-27,3.8854169845581055 +AMGN,1991-02-28,3.8020830154418945 +AMGN,1991-03-01,3.9635419845581055 +AMGN,1991-03-04,4.0416669845581055 +AMGN,1991-03-05,4.2083330154418945 +AMGN,1991-03-06,4.7083330154418945 +AMGN,1991-03-07,5.3802080154418945 +AMGN,1991-03-08,5.2604169845581055 +AMGN,1991-03-11,5.1458330154418945 +AMGN,1991-03-12,4.875 +AMGN,1991-03-13,5.125 +AMGN,1991-03-14,5.2083330154418945 +AMGN,1991-03-15,5.09375 +AMGN,1991-03-18,5.0260419845581055 +AMGN,1991-03-19,5.1458330154418945 +AMGN,1991-03-20,5.2083330154418945 +AMGN,1991-03-21,5.09375 +AMGN,1991-03-22,5.0 +AMGN,1991-03-25,5.28125 +AMGN,1991-03-26,5.4166669845581055 +AMGN,1991-03-27,5.5104169845581055 +AMGN,1991-03-28,5.46875 +AMGN,1991-04-01,5.3645830154418945 +AMGN,1991-04-02,5.4791669845581055 +AMGN,1991-04-03,5.4270830154418945 +AMGN,1991-04-04,5.4583330154418945 +AMGN,1991-04-05,5.40625 +AMGN,1991-04-08,5.3645830154418945 +AMGN,1991-04-09,5.2708330154418945 +AMGN,1991-04-10,5.1770830154418945 +AMGN,1991-04-11,5.4166669845581055 +AMGN,1991-04-12,5.5625 +AMGN,1991-04-15,5.5 +AMGN,1991-04-16,5.5625 +AMGN,1991-04-17,5.5 +AMGN,1991-04-18,5.375 +AMGN,1991-04-19,5.3125 +AMGN,1991-04-22,5.5208330154418945 +AMGN,1991-04-23,5.5104169845581055 +AMGN,1991-04-24,5.5833330154418945 +AMGN,1991-04-25,5.6041669845581055 +AMGN,1991-04-26,5.5833330154418945 +AMGN,1991-04-29,5.4895830154418945 +AMGN,1991-04-30,5.28125 +AMGN,1991-05-01,5.3854169845581055 +AMGN,1991-05-02,5.5729169845581055 +AMGN,1991-05-03,5.5416669845581055 +AMGN,1991-05-06,5.4166669845581055 +AMGN,1991-05-07,5.3229169845581055 +AMGN,1991-05-08,5.28125 +AMGN,1991-05-09,5.3854169845581055 +AMGN,1991-05-10,5.2604169845581055 +AMGN,1991-05-13,5.0625 +AMGN,1991-05-14,4.90625 +AMGN,1991-05-15,4.8333330154418945 +AMGN,1991-05-16,4.9791669845581055 +AMGN,1991-05-17,5.1145830154418945 +AMGN,1991-05-20,5.1145830154418945 +AMGN,1991-05-21,5.1458330154418945 +AMGN,1991-05-22,5.0729169845581055 +AMGN,1991-05-23,5.1875 +AMGN,1991-05-24,5.2291669845581055 +AMGN,1991-05-28,5.40625 +AMGN,1991-05-29,5.4583330154418945 +AMGN,1991-05-30,5.2760419845581055 +AMGN,1991-05-31,5.09375 +AMGN,1991-06-03,5.0625 +AMGN,1991-06-04,5.0989580154418945 +AMGN,1991-06-05,5.0729169845581055 +AMGN,1991-06-06,4.875 +AMGN,1991-06-07,4.9114580154418945 +AMGN,1991-06-10,5.0 +AMGN,1991-06-11,4.96875 +AMGN,1991-06-12,4.8229169845581055 +AMGN,1991-06-13,4.7916669845581055 +AMGN,1991-06-14,4.9166669845581055 +AMGN,1991-06-17,4.9479169845581055 +AMGN,1991-06-18,4.8854169845581055 +AMGN,1991-06-19,4.828125 +AMGN,1991-06-20,4.8958330154418945 +AMGN,1991-06-21,4.8958330154418945 +AMGN,1991-06-24,4.75 +AMGN,1991-06-25,4.5416669845581055 +AMGN,1991-06-26,4.6145830154418945 +AMGN,1991-06-27,4.90625 +AMGN,1991-06-28,4.9114580154418945 +AMGN,1991-07-01,4.875 +AMGN,1991-07-02,4.8385419845581055 +AMGN,1991-07-03,4.78125 +AMGN,1991-07-05,4.84375 +AMGN,1991-07-08,5.0833330154418945 +AMGN,1991-07-09,5.09375 +AMGN,1991-07-10,5.1770830154418945 +AMGN,1991-07-11,5.2395830154418945 +AMGN,1991-07-12,5.3229169845581055 +AMGN,1991-07-15,5.46875 +AMGN,1991-07-16,5.4479169845581055 +AMGN,1991-07-17,5.5 +AMGN,1991-07-18,5.6145830154418945 +AMGN,1991-07-19,5.7708330154418945 +AMGN,1991-07-22,5.78125 +AMGN,1991-07-23,5.8854169845581055 +AMGN,1991-07-24,5.8125 +AMGN,1991-07-25,5.7395830154418945 +AMGN,1991-07-26,5.8645830154418945 +AMGN,1991-07-29,6.03125 +AMGN,1991-07-30,6.2083330154418945 +AMGN,1991-07-31,6.1666669845581055 +AMGN,1991-08-01,6.09375 +AMGN,1991-08-02,6.1145830154418945 +AMGN,1991-08-05,6.0520830154418945 +AMGN,1991-08-06,5.9479169845581055 +AMGN,1991-08-07,6.0416669845581055 +AMGN,1991-08-08,6.1145830154418945 +AMGN,1991-08-09,6.09375 +AMGN,1991-08-12,6.1041669845581055 +AMGN,1991-08-13,6.21875 +AMGN,1991-08-14,6.2395830154418945 +AMGN,1991-08-15,6.125 +AMGN,1991-08-16,6.0833330154418945 +AMGN,1991-08-19,5.96875 +AMGN,1991-08-20,6.0729169845581055 +AMGN,1991-08-21,6.3541669845581055 +AMGN,1991-08-22,6.3020830154418945 +AMGN,1991-08-23,6.2708330154418945 +AMGN,1991-08-26,6.3802080154418945 +AMGN,1991-08-27,6.4479169845581055 +AMGN,1991-08-28,6.78125 +AMGN,1991-08-29,6.6354169845581055 +AMGN,1991-08-30,6.65625 +AMGN,1991-09-03,6.5520830154418945 +AMGN,1991-09-04,6.53125 +AMGN,1991-09-05,6.6041669845581055 +AMGN,1991-09-06,6.5729169845581055 +AMGN,1991-09-09,6.7916669845581055 +AMGN,1991-09-10,6.6822919845581055 +AMGN,1991-09-11,6.953125 +AMGN,1991-09-12,7.25 +AMGN,1991-09-13,6.953125 +AMGN,1991-09-16,7.0 +AMGN,1991-09-17,6.890625 +AMGN,1991-09-18,6.90625 +AMGN,1991-09-19,7.125 +AMGN,1991-09-20,7.28125 +AMGN,1991-09-23,7.109375 +AMGN,1991-09-24,6.984375 +AMGN,1991-09-25,7.03125 +AMGN,1991-09-26,6.90625 +AMGN,1991-09-27,6.8125 +AMGN,1991-09-30,6.90625 +AMGN,1991-10-01,7.0 +AMGN,1991-10-02,6.96875 +AMGN,1991-10-03,6.6875 +AMGN,1991-10-04,6.609375 +AMGN,1991-10-07,6.859375 +AMGN,1991-10-08,6.96875 +AMGN,1991-10-09,6.90625 +AMGN,1991-10-10,6.96875 +AMGN,1991-10-11,7.0625 +AMGN,1991-10-14,7.34375 +AMGN,1991-10-15,7.71875 +AMGN,1991-10-16,7.84375 +AMGN,1991-10-17,7.765625 +AMGN,1991-10-18,7.53125 +AMGN,1991-10-21,7.515625 +AMGN,1991-10-22,7.6875 +AMGN,1991-10-23,7.875 +AMGN,1991-10-24,7.640625 +AMGN,1991-10-25,7.375 +AMGN,1991-10-28,7.328125 +AMGN,1991-10-29,7.4375 +AMGN,1991-10-30,7.5625 +AMGN,1991-10-31,7.5 +AMGN,1991-11-01,7.28125 +AMGN,1991-11-04,7.09375 +AMGN,1991-11-05,7.15625 +AMGN,1991-11-06,7.0625 +AMGN,1991-11-07,6.9375 +AMGN,1991-11-08,7.1875 +AMGN,1991-11-11,7.375 +AMGN,1991-11-12,7.421875 +AMGN,1991-11-13,7.359375 +AMGN,1991-11-14,7.1875 +AMGN,1991-11-15,6.5 +AMGN,1991-11-18,6.875 +AMGN,1991-11-19,7.03125 +AMGN,1991-11-20,7.09375 +AMGN,1991-11-21,6.96875 +AMGN,1991-11-22,6.90625 +AMGN,1991-11-25,6.84375 +AMGN,1991-11-26,6.9375 +AMGN,1991-11-27,6.96875 +AMGN,1991-11-29,7.0 +AMGN,1991-12-02,7.46875 +AMGN,1991-12-03,7.21875 +AMGN,1991-12-04,7.375 +AMGN,1991-12-05,7.484375 +AMGN,1991-12-06,7.78125 +AMGN,1991-12-09,7.78125 +AMGN,1991-12-10,7.75 +AMGN,1991-12-11,7.625 +AMGN,1991-12-12,7.671875 +AMGN,1991-12-13,7.828125 +AMGN,1991-12-16,7.78125 +AMGN,1991-12-17,7.5625 +AMGN,1991-12-18,7.40625 +AMGN,1991-12-19,7.28125 +AMGN,1991-12-20,7.53125 +AMGN,1991-12-23,7.5625 +AMGN,1991-12-24,7.625 +AMGN,1991-12-26,7.90625 +AMGN,1991-12-27,8.1875 +AMGN,1991-12-30,8.671875 +AMGN,1991-12-31,9.46875 +AMGN,1992-01-02,9.34375 +AMGN,1992-01-03,9.34375 +AMGN,1992-01-06,9.21875 +AMGN,1992-01-07,9.203125 +AMGN,1992-01-08,9.328125 +AMGN,1992-01-09,9.375 +AMGN,1992-01-10,9.46875 +AMGN,1992-01-13,9.59375 +AMGN,1992-01-14,9.6875 +AMGN,1992-01-15,9.125 +AMGN,1992-01-16,8.578125 +AMGN,1992-01-17,8.75 +AMGN,1992-01-20,8.46875 +AMGN,1992-01-21,8.28125 +AMGN,1992-01-22,8.875 +AMGN,1992-01-23,8.84375 +AMGN,1992-01-24,8.78125 +AMGN,1992-01-27,8.375 +AMGN,1992-01-28,8.40625 +AMGN,1992-01-29,8.4375 +AMGN,1992-01-30,8.96875 +AMGN,1992-01-31,8.8125 +AMGN,1992-02-03,8.71875 +AMGN,1992-02-04,8.875 +AMGN,1992-02-05,8.828125 +AMGN,1992-02-06,8.6875 +AMGN,1992-02-07,8.484375 +AMGN,1992-02-10,8.28125 +AMGN,1992-02-11,8.125 +AMGN,1992-02-12,8.515625 +AMGN,1992-02-13,8.34375 +AMGN,1992-02-14,8.15625 +AMGN,1992-02-18,7.78125 +AMGN,1992-02-19,7.875 +AMGN,1992-02-20,8.0625 +AMGN,1992-02-21,7.875 +AMGN,1992-02-24,7.84375 +AMGN,1992-02-25,7.9375 +AMGN,1992-02-26,8.328125 +AMGN,1992-02-27,8.234375 +AMGN,1992-02-28,8.15625 +AMGN,1992-03-02,8.34375 +AMGN,1992-03-03,8.265625 +AMGN,1992-03-04,8.03125 +AMGN,1992-03-05,7.796875 +AMGN,1992-03-06,7.625 +AMGN,1992-03-09,7.78125 +AMGN,1992-03-10,8.171875 +AMGN,1992-03-11,8.03125 +AMGN,1992-03-12,7.875 +AMGN,1992-03-13,8.03125 +AMGN,1992-03-16,7.96875 +AMGN,1992-03-17,8.0625 +AMGN,1992-03-18,8.09375 +AMGN,1992-03-19,7.984375 +AMGN,1992-03-20,7.828125 +AMGN,1992-03-23,7.921875 +AMGN,1992-03-24,7.875 +AMGN,1992-03-25,7.96875 +AMGN,1992-03-26,7.8125 +AMGN,1992-03-27,7.6875 +AMGN,1992-03-30,7.796875 +AMGN,1992-03-31,7.8125 +AMGN,1992-04-01,7.78125 +AMGN,1992-04-02,7.4375 +AMGN,1992-04-03,7.5 +AMGN,1992-04-06,7.5625 +AMGN,1992-04-07,7.328125 +AMGN,1992-04-08,7.15625 +AMGN,1992-04-09,7.484375 +AMGN,1992-04-10,7.375 +AMGN,1992-04-13,7.5 +AMGN,1992-04-14,7.625 +AMGN,1992-04-15,7.421875 +AMGN,1992-04-16,7.125 +AMGN,1992-04-20,6.8125 +AMGN,1992-04-21,7.171875 +AMGN,1992-04-22,6.875 +AMGN,1992-04-23,6.625 +AMGN,1992-04-24,6.453125 +AMGN,1992-04-27,6.4375 +AMGN,1992-04-28,6.25 +AMGN,1992-04-29,6.75 +AMGN,1992-04-30,7.0 +AMGN,1992-05-01,6.84375 +AMGN,1992-05-04,7.0 +AMGN,1992-05-05,7.078125 +AMGN,1992-05-06,7.125 +AMGN,1992-05-07,6.875 +AMGN,1992-05-08,6.828125 +AMGN,1992-05-11,6.640625 +AMGN,1992-05-12,6.65625 +AMGN,1992-05-13,6.875 +AMGN,1992-05-14,6.71875 +AMGN,1992-05-15,6.84375 +AMGN,1992-05-18,6.8125 +AMGN,1992-05-19,7.046875 +AMGN,1992-05-20,7.15625 +AMGN,1992-05-21,7.375 +AMGN,1992-05-22,7.359375 +AMGN,1992-05-26,7.21875 +AMGN,1992-05-27,7.359375 +AMGN,1992-05-28,7.625 +AMGN,1992-05-29,7.625 +AMGN,1992-06-01,7.59375 +AMGN,1992-06-02,7.515625 +AMGN,1992-06-03,7.609375 +AMGN,1992-06-04,7.5625 +AMGN,1992-06-05,7.515625 +AMGN,1992-06-08,7.265625 +AMGN,1992-06-09,6.96875 +AMGN,1992-06-10,6.875 +AMGN,1992-06-11,7.03125 +AMGN,1992-06-12,7.0625 +AMGN,1992-06-15,7.109375 +AMGN,1992-06-16,7.03125 +AMGN,1992-06-17,6.84375 +AMGN,1992-06-18,6.78125 +AMGN,1992-06-19,6.8125 +AMGN,1992-06-22,7.0 +AMGN,1992-06-23,7.125 +AMGN,1992-06-24,7.046875 +AMGN,1992-06-25,7.09375 +AMGN,1992-06-26,7.1875 +AMGN,1992-06-29,7.625 +AMGN,1992-06-30,7.609375 +AMGN,1992-07-01,7.625 +AMGN,1992-07-02,7.703125 +AMGN,1992-07-06,7.90625 +AMGN,1992-07-07,7.84375 +AMGN,1992-07-08,7.71875 +AMGN,1992-07-09,7.875 +AMGN,1992-07-10,7.8125 +AMGN,1992-07-13,7.9375 +AMGN,1992-07-14,8.0 +AMGN,1992-07-15,8.015625 +AMGN,1992-07-16,7.96875 +AMGN,1992-07-17,7.875 +AMGN,1992-07-20,7.78125 +AMGN,1992-07-21,7.75 +AMGN,1992-07-22,8.125 +AMGN,1992-07-23,8.046875 +AMGN,1992-07-24,7.890625 +AMGN,1992-07-27,8.046875 +AMGN,1992-07-28,8.140625 +AMGN,1992-07-29,8.203125 +AMGN,1992-07-30,8.15625 +AMGN,1992-07-31,8.1875 +AMGN,1992-08-03,8.375 +AMGN,1992-08-04,8.40625 +AMGN,1992-08-05,8.28125 +AMGN,1992-08-06,8.234375 +AMGN,1992-08-07,8.296875 +AMGN,1992-08-10,8.171875 +AMGN,1992-08-11,8.125 +AMGN,1992-08-12,8.03125 +AMGN,1992-08-13,7.90625 +AMGN,1992-08-14,7.71875 +AMGN,1992-08-17,8.0 +AMGN,1992-08-18,7.9375 +AMGN,1992-08-19,7.96875 +AMGN,1992-08-20,8.09375 +AMGN,1992-08-21,8.046875 +AMGN,1992-08-24,7.78125 +AMGN,1992-08-25,7.859375 +AMGN,1992-08-26,8.0625 +AMGN,1992-08-27,8.140625 +AMGN,1992-08-28,8.015625 +AMGN,1992-08-31,7.921875 +AMGN,1992-09-01,8.0625 +AMGN,1992-09-02,8.125 +AMGN,1992-09-03,8.1875 +AMGN,1992-09-04,8.0625 +AMGN,1992-09-08,8.046875 +AMGN,1992-09-09,8.03125 +AMGN,1992-09-10,8.1875 +AMGN,1992-09-11,8.25 +AMGN,1992-09-14,8.59375 +AMGN,1992-09-15,8.484375 +AMGN,1992-09-16,8.46875 +AMGN,1992-09-17,8.3125 +AMGN,1992-09-18,8.46875 +AMGN,1992-09-21,8.65625 +AMGN,1992-09-22,8.4375 +AMGN,1992-09-23,8.4375 +AMGN,1992-09-24,8.390625 +AMGN,1992-09-25,7.984375 +AMGN,1992-09-28,7.8125 +AMGN,1992-09-29,7.78125 +AMGN,1992-09-30,7.84375 +AMGN,1992-10-01,7.65625 +AMGN,1992-10-02,7.5 +AMGN,1992-10-05,7.4375 +AMGN,1992-10-06,7.59375 +AMGN,1992-10-07,7.328125 +AMGN,1992-10-08,7.4375 +AMGN,1992-10-09,7.171875 +AMGN,1992-10-12,7.28125 +AMGN,1992-10-13,7.203125 +AMGN,1992-10-14,7.28125 +AMGN,1992-10-15,7.578125 +AMGN,1992-10-16,7.75 +AMGN,1992-10-19,8.015625 +AMGN,1992-10-20,8.3125 +AMGN,1992-10-21,8.3125 +AMGN,1992-10-22,8.1875 +AMGN,1992-10-23,8.171875 +AMGN,1992-10-26,8.296875 +AMGN,1992-10-27,8.21875 +AMGN,1992-10-28,8.1875 +AMGN,1992-10-29,8.375 +AMGN,1992-10-30,8.34375 +AMGN,1992-11-02,8.34375 +AMGN,1992-11-03,8.21875 +AMGN,1992-11-04,8.078125 +AMGN,1992-11-05,8.234375 +AMGN,1992-11-06,8.28125 +AMGN,1992-11-09,8.609375 +AMGN,1992-11-10,8.84375 +AMGN,1992-11-11,9.109375 +AMGN,1992-11-12,9.078125 +AMGN,1992-11-13,9.203125 +AMGN,1992-11-16,9.28125 +AMGN,1992-11-17,9.09375 +AMGN,1992-11-18,9.34375 +AMGN,1992-11-19,9.34375 +AMGN,1992-11-20,9.3125 +AMGN,1992-11-23,9.375 +AMGN,1992-11-24,9.703125 +AMGN,1992-11-25,9.640625 +AMGN,1992-11-27,9.65625 +AMGN,1992-11-30,9.59375 +AMGN,1992-12-01,9.71875 +AMGN,1992-12-02,9.640625 +AMGN,1992-12-03,9.5 +AMGN,1992-12-04,9.234375 +AMGN,1992-12-07,9.375 +AMGN,1992-12-08,9.375 +AMGN,1992-12-09,9.09375 +AMGN,1992-12-10,8.875 +AMGN,1992-12-11,9.09375 +AMGN,1992-12-14,9.0 +AMGN,1992-12-15,8.90625 +AMGN,1992-12-16,9.078125 +AMGN,1992-12-17,9.203125 +AMGN,1992-12-18,9.1875 +AMGN,1992-12-21,9.21875 +AMGN,1992-12-22,9.03125 +AMGN,1992-12-23,8.84375 +AMGN,1992-12-24,8.875 +AMGN,1992-12-28,8.96875 +AMGN,1992-12-29,8.90625 +AMGN,1992-12-30,8.90625 +AMGN,1992-12-31,8.828125 +AMGN,1993-01-04,8.828125 +AMGN,1993-01-05,8.46875 +AMGN,1993-01-06,8.40625 +AMGN,1993-01-07,8.46875 +AMGN,1993-01-08,8.6875 +AMGN,1993-01-11,8.78125 +AMGN,1993-01-12,8.65625 +AMGN,1993-01-13,8.84375 +AMGN,1993-01-14,8.734375 +AMGN,1993-01-15,8.75 +AMGN,1993-01-18,8.453125 +AMGN,1993-01-19,8.125 +AMGN,1993-01-20,8.4375 +AMGN,1993-01-21,8.515625 +AMGN,1993-01-22,8.28125 +AMGN,1993-01-25,8.25 +AMGN,1993-01-26,7.96875 +AMGN,1993-01-27,7.5 +AMGN,1993-01-28,7.375 +AMGN,1993-01-29,7.75 +AMGN,1993-02-01,7.5 +AMGN,1993-02-02,7.375 +AMGN,1993-02-03,7.15625 +AMGN,1993-02-04,7.46875 +AMGN,1993-02-05,6.734375 +AMGN,1993-02-08,6.21875 +AMGN,1993-02-09,6.546875 +AMGN,1993-02-10,6.84375 +AMGN,1993-02-11,6.8125 +AMGN,1993-02-12,6.734375 +AMGN,1993-02-16,6.234375 +AMGN,1993-02-17,6.03125 +AMGN,1993-02-18,6.140625 +AMGN,1993-02-19,5.625 +AMGN,1993-02-22,5.1875 +AMGN,1993-02-23,5.4375 +AMGN,1993-02-24,5.78125 +AMGN,1993-02-25,4.625 +AMGN,1993-02-26,4.53125 +AMGN,1993-03-01,4.703125 +AMGN,1993-03-02,4.6875 +AMGN,1993-03-03,4.59375 +AMGN,1993-03-04,4.359375 +AMGN,1993-03-05,4.15625 +AMGN,1993-03-08,4.125 +AMGN,1993-03-09,4.15625 +AMGN,1993-03-10,4.25 +AMGN,1993-03-11,4.328125 +AMGN,1993-03-12,4.453125 +AMGN,1993-03-15,4.5625 +AMGN,1993-03-16,4.375 +AMGN,1993-03-17,4.328125 +AMGN,1993-03-18,4.25 +AMGN,1993-03-19,4.125 +AMGN,1993-03-22,4.375 +AMGN,1993-03-23,4.5 +AMGN,1993-03-24,4.34375 +AMGN,1993-03-25,4.359375 +AMGN,1993-03-26,4.3125 +AMGN,1993-03-29,4.375 +AMGN,1993-03-30,4.625 +AMGN,1993-03-31,4.71875 +AMGN,1993-04-01,4.625 +AMGN,1993-04-02,4.5 +AMGN,1993-04-05,4.625 +AMGN,1993-04-06,4.53125 +AMGN,1993-04-07,4.5 +AMGN,1993-04-08,4.453125 +AMGN,1993-04-12,4.71875 +AMGN,1993-04-13,4.65625 +AMGN,1993-04-14,4.75 +AMGN,1993-04-15,4.75 +AMGN,1993-04-16,4.65625 +AMGN,1993-04-19,4.890625 +AMGN,1993-04-20,5.125 +AMGN,1993-04-21,4.90625 +AMGN,1993-04-22,4.90625 +AMGN,1993-04-23,4.96875 +AMGN,1993-04-26,4.765625 +AMGN,1993-04-27,5.125 +AMGN,1993-04-28,5.0625 +AMGN,1993-04-29,5.015625 +AMGN,1993-04-30,5.0 +AMGN,1993-05-03,5.09375 +AMGN,1993-05-04,5.078125 +AMGN,1993-05-05,5.3125 +AMGN,1993-05-06,5.1875 +AMGN,1993-05-07,5.1875 +AMGN,1993-05-10,5.1875 +AMGN,1993-05-11,5.1875 +AMGN,1993-05-12,5.125 +AMGN,1993-05-13,5.0 +AMGN,1993-05-14,5.203125 +AMGN,1993-05-17,4.8125 +AMGN,1993-05-18,4.78125 +AMGN,1993-05-19,4.765625 +AMGN,1993-05-20,4.875 +AMGN,1993-05-21,4.8125 +AMGN,1993-05-24,4.53125 +AMGN,1993-05-25,4.4375 +AMGN,1993-05-26,4.5 +AMGN,1993-05-27,4.421875 +AMGN,1993-05-28,4.4375 +AMGN,1993-06-01,4.53125 +AMGN,1993-06-02,4.390625 +AMGN,1993-06-03,4.328125 +AMGN,1993-06-04,4.15625 +AMGN,1993-06-07,4.015625 +AMGN,1993-06-08,4.1875 +AMGN,1993-06-09,4.21875 +AMGN,1993-06-10,4.328125 +AMGN,1993-06-11,4.390625 +AMGN,1993-06-14,4.359375 +AMGN,1993-06-15,4.5 +AMGN,1993-06-16,4.515625 +AMGN,1993-06-17,4.46875 +AMGN,1993-06-18,4.34375 +AMGN,1993-06-21,4.34375 +AMGN,1993-06-22,4.375 +AMGN,1993-06-23,4.515625 +AMGN,1993-06-24,4.578125 +AMGN,1993-06-25,4.640625 +AMGN,1993-06-28,4.71875 +AMGN,1993-06-29,4.46875 +AMGN,1993-06-30,4.5625 +AMGN,1993-07-01,4.484375 +AMGN,1993-07-02,4.421875 +AMGN,1993-07-06,4.40625 +AMGN,1993-07-07,4.5 +AMGN,1993-07-08,4.4375 +AMGN,1993-07-09,4.46875 +AMGN,1993-07-12,4.4375 +AMGN,1993-07-13,4.40625 +AMGN,1993-07-14,4.4375 +AMGN,1993-07-15,4.375 +AMGN,1993-07-16,4.328125 +AMGN,1993-07-19,4.3125 +AMGN,1993-07-20,4.40625 +AMGN,1993-07-21,4.3125 +AMGN,1993-07-22,4.3125 +AMGN,1993-07-23,4.515625 +AMGN,1993-07-26,4.53125 +AMGN,1993-07-27,4.53125 +AMGN,1993-07-28,4.5 +AMGN,1993-07-29,4.5 +AMGN,1993-07-30,4.375 +AMGN,1993-08-02,4.34375 +AMGN,1993-08-03,4.375 +AMGN,1993-08-04,4.390625 +AMGN,1993-08-05,4.375 +AMGN,1993-08-06,4.375 +AMGN,1993-08-09,4.015625 +AMGN,1993-08-10,4.078125 +AMGN,1993-08-11,4.0 +AMGN,1993-08-12,3.9375 +AMGN,1993-08-13,3.9375 +AMGN,1993-08-16,4.1875 +AMGN,1993-08-17,4.34375 +AMGN,1993-08-18,4.453125 +AMGN,1993-08-19,4.5 +AMGN,1993-08-20,4.390625 +AMGN,1993-08-23,4.375 +AMGN,1993-08-24,4.421875 +AMGN,1993-08-25,4.359375 +AMGN,1993-08-26,4.34375 +AMGN,1993-08-27,4.5 +AMGN,1993-08-30,4.578125 +AMGN,1993-08-31,4.625 +AMGN,1993-09-01,4.6875 +AMGN,1993-09-02,4.890625 +AMGN,1993-09-03,4.859375 +AMGN,1993-09-07,4.71875 +AMGN,1993-09-08,4.609375 +AMGN,1993-09-09,4.625 +AMGN,1993-09-10,4.5625 +AMGN,1993-09-13,4.53125 +AMGN,1993-09-14,4.625 +AMGN,1993-09-15,4.8125 +AMGN,1993-09-16,4.8125 +AMGN,1993-09-17,4.78125 +AMGN,1993-09-20,4.75 +AMGN,1993-09-21,4.765625 +AMGN,1993-09-22,4.890625 +AMGN,1993-09-23,5.203125 +AMGN,1993-09-24,4.96875 +AMGN,1993-09-27,4.78125 +AMGN,1993-09-28,4.671875 +AMGN,1993-09-29,4.75 +AMGN,1993-09-30,4.828125 +AMGN,1993-10-01,4.984375 +AMGN,1993-10-04,5.03125 +AMGN,1993-10-05,5.0 +AMGN,1993-10-06,4.90625 +AMGN,1993-10-07,5.0 +AMGN,1993-10-08,4.96875 +AMGN,1993-10-11,5.125 +AMGN,1993-10-12,5.21875 +AMGN,1993-10-13,5.4375 +AMGN,1993-10-14,5.5625 +AMGN,1993-10-15,5.53125 +AMGN,1993-10-18,5.59375 +AMGN,1993-10-19,5.328125 +AMGN,1993-10-20,5.4375 +AMGN,1993-10-21,5.5 +AMGN,1993-10-22,5.6875 +AMGN,1993-10-25,5.609375 +AMGN,1993-10-26,5.46875 +AMGN,1993-10-27,5.65625 +AMGN,1993-10-28,5.609375 +AMGN,1993-10-29,5.703125 +AMGN,1993-11-01,5.6875 +AMGN,1993-11-02,5.78125 +AMGN,1993-11-03,5.75 +AMGN,1993-11-04,5.5 +AMGN,1993-11-05,5.5 +AMGN,1993-11-08,5.5 +AMGN,1993-11-09,5.71875 +AMGN,1993-11-10,5.78125 +AMGN,1993-11-11,5.765625 +AMGN,1993-11-12,5.84375 +AMGN,1993-11-15,5.875 +AMGN,1993-11-16,5.875 +AMGN,1993-11-17,5.765625 +AMGN,1993-11-18,5.65625 +AMGN,1993-11-19,5.625 +AMGN,1993-11-22,5.4375 +AMGN,1993-11-23,5.53125 +AMGN,1993-11-24,5.59375 +AMGN,1993-11-26,5.65625 +AMGN,1993-11-29,5.625 +AMGN,1993-11-30,5.65625 +AMGN,1993-12-01,5.84375 +AMGN,1993-12-02,5.84375 +AMGN,1993-12-03,5.90625 +AMGN,1993-12-06,5.8125 +AMGN,1993-12-07,5.71875 +AMGN,1993-12-08,5.640625 +AMGN,1993-12-09,5.625 +AMGN,1993-12-10,5.5 +AMGN,1993-12-13,5.5625 +AMGN,1993-12-14,5.5625 +AMGN,1993-12-15,5.5625 +AMGN,1993-12-16,5.625 +AMGN,1993-12-17,5.625 +AMGN,1993-12-20,5.53125 +AMGN,1993-12-21,5.65625 +AMGN,1993-12-22,5.6875 +AMGN,1993-12-23,5.8125 +AMGN,1993-12-27,6.03125 +AMGN,1993-12-28,6.21875 +AMGN,1993-12-29,6.359375 +AMGN,1993-12-30,6.28125 +AMGN,1993-12-31,6.1875 +AMGN,1994-01-03,6.140625 +AMGN,1994-01-04,6.0625 +AMGN,1994-01-05,6.125 +AMGN,1994-01-06,6.15625 +AMGN,1994-01-07,6.0625 +AMGN,1994-01-10,6.21875 +AMGN,1994-01-11,6.28125 +AMGN,1994-01-12,6.234375 +AMGN,1994-01-13,6.25 +AMGN,1994-01-14,6.40625 +AMGN,1994-01-17,6.46875 +AMGN,1994-01-18,6.40625 +AMGN,1994-01-19,6.21875 +AMGN,1994-01-20,6.25 +AMGN,1994-01-21,6.25 +AMGN,1994-01-24,6.15625 +AMGN,1994-01-25,6.25 +AMGN,1994-01-26,6.1875 +AMGN,1994-01-27,6.1875 +AMGN,1994-01-28,6.21875 +AMGN,1994-01-31,6.09375 +AMGN,1994-02-01,5.875 +AMGN,1994-02-02,5.5 +AMGN,1994-02-03,5.4375 +AMGN,1994-02-04,5.234375 +AMGN,1994-02-07,5.5 +AMGN,1994-02-08,5.375 +AMGN,1994-02-09,5.28125 +AMGN,1994-02-10,5.21875 +AMGN,1994-02-11,5.25 +AMGN,1994-02-14,5.21875 +AMGN,1994-02-15,5.265625 +AMGN,1994-02-16,5.328125 +AMGN,1994-02-17,5.21875 +AMGN,1994-02-18,5.15625 +AMGN,1994-02-22,5.109375 +AMGN,1994-02-23,5.0625 +AMGN,1994-02-24,5.03125 +AMGN,1994-02-25,5.03125 +AMGN,1994-02-28,5.21875 +AMGN,1994-03-01,5.15625 +AMGN,1994-03-02,5.125 +AMGN,1994-03-03,5.0 +AMGN,1994-03-04,5.0625 +AMGN,1994-03-07,5.109375 +AMGN,1994-03-08,5.109375 +AMGN,1994-03-09,5.203125 +AMGN,1994-03-10,5.15625 +AMGN,1994-03-11,5.078125 +AMGN,1994-03-14,5.0 +AMGN,1994-03-15,4.90625 +AMGN,1994-03-16,4.9375 +AMGN,1994-03-17,4.875 +AMGN,1994-03-18,4.796875 +AMGN,1994-03-21,4.765625 +AMGN,1994-03-22,4.75 +AMGN,1994-03-23,4.71875 +AMGN,1994-03-24,4.78125 +AMGN,1994-03-25,4.78125 +AMGN,1994-03-28,4.890625 +AMGN,1994-03-29,4.90625 +AMGN,1994-03-30,4.8125 +AMGN,1994-03-31,4.78125 +AMGN,1994-04-04,4.6875 +AMGN,1994-04-05,4.8125 +AMGN,1994-04-06,4.875 +AMGN,1994-04-07,4.84375 +AMGN,1994-04-08,4.8125 +AMGN,1994-04-11,4.734375 +AMGN,1994-04-12,4.703125 +AMGN,1994-04-13,4.625 +AMGN,1994-04-14,4.65625 +AMGN,1994-04-15,4.578125 +AMGN,1994-04-18,4.419921875 +AMGN,1994-04-19,4.4375 +AMGN,1994-04-20,4.4375 +AMGN,1994-04-21,4.65625 +AMGN,1994-04-22,5.25 +AMGN,1994-04-25,5.171875 +AMGN,1994-04-26,5.21875 +AMGN,1994-04-28,5.078125 +AMGN,1994-04-29,5.0625 +AMGN,1994-05-02,5.21875 +AMGN,1994-05-03,5.53125 +AMGN,1994-05-04,5.484375 +AMGN,1994-05-05,5.445312976837158 +AMGN,1994-05-06,5.4375 +AMGN,1994-05-09,5.390625 +AMGN,1994-05-10,5.523437976837158 +AMGN,1994-05-11,5.5 +AMGN,1994-05-12,5.59375 +AMGN,1994-05-13,5.59375 +AMGN,1994-05-16,5.554687976837158 +AMGN,1994-05-17,5.5625 +AMGN,1994-05-18,5.78125 +AMGN,1994-05-19,5.898437976837158 +AMGN,1994-05-20,5.78125 +AMGN,1994-05-23,5.640625 +AMGN,1994-05-24,5.71875 +AMGN,1994-05-25,5.59375 +AMGN,1994-05-26,5.65625 +AMGN,1994-05-27,5.757812976837158 +AMGN,1994-05-31,5.820312976837158 +AMGN,1994-06-01,5.78125 +AMGN,1994-06-02,5.859375 +AMGN,1994-06-03,5.796875 +AMGN,1994-06-06,5.6875 +AMGN,1994-06-07,5.578125 +AMGN,1994-06-08,5.484375 +AMGN,1994-06-09,5.5625 +AMGN,1994-06-10,5.6875 +AMGN,1994-06-13,5.6875 +AMGN,1994-06-14,5.59375 +AMGN,1994-06-15,5.65625 +AMGN,1994-06-16,5.804687976837158 +AMGN,1994-06-17,5.671875 +AMGN,1994-06-20,5.609375 +AMGN,1994-06-21,5.65625 +AMGN,1994-06-22,5.359375 +AMGN,1994-06-23,5.203125 +AMGN,1994-06-24,5.28125 +AMGN,1994-06-27,5.46875 +AMGN,1994-06-28,5.484375 +AMGN,1994-06-29,5.453125 +AMGN,1994-06-30,5.359375 +AMGN,1994-07-01,5.484375 +AMGN,1994-07-05,5.59375 +AMGN,1994-07-06,5.453125 +AMGN,1994-07-07,5.523437976837158 +AMGN,1994-07-08,5.4375 +AMGN,1994-07-11,5.40625 +AMGN,1994-07-12,5.578125 +AMGN,1994-07-13,5.8125 +AMGN,1994-07-14,6.101562976837158 +AMGN,1994-07-15,5.921875 +AMGN,1994-07-18,5.84375 +AMGN,1994-07-19,6.109375 +AMGN,1994-07-20,6.015625 +AMGN,1994-07-21,6.03125 +AMGN,1994-07-22,5.867187976837158 +AMGN,1994-07-25,5.835937976837158 +AMGN,1994-07-26,5.929687976837158 +AMGN,1994-07-27,6.171875 +AMGN,1994-07-28,6.140625 +AMGN,1994-07-29,6.210937976837158 +AMGN,1994-08-01,6.265625 +AMGN,1994-08-02,6.1875 +AMGN,1994-08-03,6.390625 +AMGN,1994-08-04,6.34375 +AMGN,1994-08-05,6.351562976837158 +AMGN,1994-08-08,6.375 +AMGN,1994-08-09,6.289062976837158 +AMGN,1994-08-10,6.320312976837158 +AMGN,1994-08-11,6.46875 +AMGN,1994-08-12,6.671875 +AMGN,1994-08-15,6.65625 +AMGN,1994-08-16,6.710937976837158 +AMGN,1994-08-17,6.859375 +AMGN,1994-08-18,6.984375 +AMGN,1994-08-19,6.90625 +AMGN,1994-08-22,6.875 +AMGN,1994-08-23,7.0 +AMGN,1994-08-24,6.65625 +AMGN,1994-08-25,6.5625 +AMGN,1994-08-26,6.671875 +AMGN,1994-08-29,6.734375 +AMGN,1994-08-30,6.75 +AMGN,1994-08-31,6.59375 +AMGN,1994-09-01,6.75 +AMGN,1994-09-02,6.75 +AMGN,1994-09-06,6.757812976837158 +AMGN,1994-09-07,6.640625 +AMGN,1994-09-08,6.625 +AMGN,1994-09-09,6.453125 +AMGN,1994-09-12,6.640625 +AMGN,1994-09-13,6.65625 +AMGN,1994-09-14,6.851562976837158 +AMGN,1994-09-15,7.046875 +AMGN,1994-09-16,7.046875 +AMGN,1994-09-19,7.109375 +AMGN,1994-09-20,7.0 +AMGN,1994-09-21,6.960937976837158 +AMGN,1994-09-22,6.765625 +AMGN,1994-09-23,6.765625 +AMGN,1994-09-26,6.734375 +AMGN,1994-09-27,6.742187976837158 +AMGN,1994-09-28,6.703125 +AMGN,1994-09-29,6.640625 +AMGN,1994-09-30,6.65625 +AMGN,1994-10-03,6.640625 +AMGN,1994-10-04,6.359375 +AMGN,1994-10-05,6.591796875 +AMGN,1994-10-06,6.46875 +AMGN,1994-10-07,6.390625 +AMGN,1994-10-10,6.453125 +AMGN,1994-10-11,6.710937976837158 +AMGN,1994-10-12,6.78125 +AMGN,1994-10-13,6.6875 +AMGN,1994-10-14,6.65625 +AMGN,1994-10-17,6.65625 +AMGN,1994-10-18,6.742187976837158 +AMGN,1994-10-19,7.25 +AMGN,1994-10-20,7.34375 +AMGN,1994-10-21,7.289062976837158 +AMGN,1994-10-24,7.375 +AMGN,1994-10-25,7.3125 +AMGN,1994-10-26,7.234375 +AMGN,1994-10-27,7.25 +AMGN,1994-10-28,7.09375 +AMGN,1994-10-31,6.96875 +AMGN,1994-11-01,6.859375 +AMGN,1994-11-02,6.820312976837158 +AMGN,1994-11-03,6.671875 +AMGN,1994-11-04,6.716796875 +AMGN,1994-11-07,6.75 +AMGN,1994-11-08,6.75 +AMGN,1994-11-09,7.078125 +AMGN,1994-11-10,7.0625 +AMGN,1994-11-11,7.25 +AMGN,1994-11-14,7.320312976837158 +AMGN,1994-11-15,6.984375 +AMGN,1994-11-16,7.109375 +AMGN,1994-11-17,7.132812976837158 +AMGN,1994-11-18,7.109375 +AMGN,1994-11-21,7.09375 +AMGN,1994-11-22,7.0 +AMGN,1994-11-23,6.953125 +AMGN,1994-11-25,6.9375 +AMGN,1994-11-28,6.929687976837158 +AMGN,1994-11-29,7.1875 +AMGN,1994-11-30,7.296875 +AMGN,1994-12-01,7.25 +AMGN,1994-12-02,7.09375 +AMGN,1994-12-05,7.015625 +AMGN,1994-12-06,7.03125 +AMGN,1994-12-07,6.96875 +AMGN,1994-12-08,6.734375 +AMGN,1994-12-09,6.8125 +AMGN,1994-12-12,6.828125 +AMGN,1994-12-13,6.796875 +AMGN,1994-12-14,6.859375 +AMGN,1994-12-15,6.921875 +AMGN,1994-12-16,6.796875 +AMGN,1994-12-19,6.773437976837158 +AMGN,1994-12-20,6.875 +AMGN,1994-12-21,7.078125 +AMGN,1994-12-22,7.007812976837158 +AMGN,1994-12-23,7.320312976837158 +AMGN,1994-12-27,7.390625 +AMGN,1994-12-28,7.265625 +AMGN,1994-12-29,7.421875 +AMGN,1994-12-30,7.375 +AMGN,1995-01-03,7.28125 +AMGN,1995-01-04,7.320312976837158 +AMGN,1995-01-05,7.5 +AMGN,1995-01-06,7.328125 +AMGN,1995-01-09,7.234375 +AMGN,1995-01-10,7.109375 +AMGN,1995-01-11,7.171875 +AMGN,1995-01-12,7.0625 +AMGN,1995-01-13,7.242187976837158 +AMGN,1995-01-16,7.328125 +AMGN,1995-01-17,7.34375 +AMGN,1995-01-18,7.3125 +AMGN,1995-01-19,7.25 +AMGN,1995-01-20,7.21875 +AMGN,1995-01-23,7.265625 +AMGN,1995-01-24,7.375 +AMGN,1995-01-25,7.460937976837158 +AMGN,1995-01-26,7.671875 +AMGN,1995-01-27,7.671875 +AMGN,1995-01-30,7.578125 +AMGN,1995-01-31,7.953125 +AMGN,1995-02-01,7.75 +AMGN,1995-02-02,7.734375 +AMGN,1995-02-03,7.859375 +AMGN,1995-02-06,8.234375 +AMGN,1995-02-07,8.171875 +AMGN,1995-02-08,8.84375 +AMGN,1995-02-09,8.34375 +AMGN,1995-02-10,8.554688453674316 +AMGN,1995-02-13,8.1875 +AMGN,1995-02-14,8.234375 +AMGN,1995-02-15,8.21875 +AMGN,1995-02-16,8.359375 +AMGN,1995-02-17,8.28125 +AMGN,1995-02-21,8.25 +AMGN,1995-02-22,8.203125 +AMGN,1995-02-23,8.171875 +AMGN,1995-02-24,8.328125 +AMGN,1995-02-27,8.15625 +AMGN,1995-02-28,8.625 +AMGN,1995-03-01,8.5 +AMGN,1995-03-02,8.578125 +AMGN,1995-03-03,8.609375 +AMGN,1995-03-06,8.492188453674316 +AMGN,1995-03-07,8.328125 +AMGN,1995-03-08,8.375 +AMGN,1995-03-09,8.328125 +AMGN,1995-03-10,8.390625 +AMGN,1995-03-13,8.421875 +AMGN,1995-03-14,8.25 +AMGN,1995-03-15,8.179688453674316 +AMGN,1995-03-16,8.171875 +AMGN,1995-03-17,8.234375 +AMGN,1995-03-20,8.28125 +AMGN,1995-03-21,8.367188453674316 +AMGN,1995-03-22,8.484375 +AMGN,1995-03-23,8.4375 +AMGN,1995-03-24,8.4375 +AMGN,1995-03-27,8.5 +AMGN,1995-03-28,8.671875 +AMGN,1995-03-29,8.515625 +AMGN,1995-03-30,8.453125 +AMGN,1995-03-31,8.421875 +AMGN,1995-04-03,8.34375 +AMGN,1995-04-04,8.265625 +AMGN,1995-04-05,8.265625 +AMGN,1995-04-06,8.390625 +AMGN,1995-04-07,8.265625 +AMGN,1995-04-10,8.453125 +AMGN,1995-04-11,8.546875 +AMGN,1995-04-12,8.546875 +AMGN,1995-04-13,8.5625 +AMGN,1995-04-17,8.492188453674316 +AMGN,1995-04-18,8.4375 +AMGN,1995-04-19,8.53125 +AMGN,1995-04-20,8.453125 +AMGN,1995-04-21,8.59375 +AMGN,1995-04-24,8.53125 +AMGN,1995-04-25,8.484375 +AMGN,1995-04-26,8.796875 +AMGN,1995-04-27,9.15625 +AMGN,1995-04-28,9.085938453674316 +AMGN,1995-05-01,8.84375 +AMGN,1995-05-02,8.984375 +AMGN,1995-05-03,9.25 +AMGN,1995-05-04,9.296875 +AMGN,1995-05-05,9.375 +AMGN,1995-05-08,9.359375 +AMGN,1995-05-09,9.171875 +AMGN,1995-05-10,9.09375 +AMGN,1995-05-11,9.0625 +AMGN,1995-05-12,9.03125 +AMGN,1995-05-15,9.0 +AMGN,1995-05-16,9.109375 +AMGN,1995-05-17,9.03125 +AMGN,1995-05-18,8.9375 +AMGN,1995-05-19,9.046875 +AMGN,1995-05-22,8.9375 +AMGN,1995-05-23,8.804688453674316 +AMGN,1995-05-24,8.765625 +AMGN,1995-05-25,8.8125 +AMGN,1995-05-26,8.8125 +AMGN,1995-05-30,8.765625 +AMGN,1995-05-31,9.0625 +AMGN,1995-06-01,9.078125 +AMGN,1995-06-02,9.234375 +AMGN,1995-06-05,9.4375 +AMGN,1995-06-06,9.1875 +AMGN,1995-06-07,9.1875 +AMGN,1995-06-08,9.125 +AMGN,1995-06-09,8.890625 +AMGN,1995-06-12,9.078125 +AMGN,1995-06-13,9.140625 +AMGN,1995-06-14,9.125 +AMGN,1995-06-15,9.109375 +AMGN,1995-06-16,9.234375 +AMGN,1995-06-19,9.46875 +AMGN,1995-06-20,9.640625 +AMGN,1995-06-21,9.515625 +AMGN,1995-06-22,9.765625 +AMGN,1995-06-23,9.59375 +AMGN,1995-06-26,9.609375 +AMGN,1995-06-27,9.703125 +AMGN,1995-06-28,9.96875 +AMGN,1995-06-29,9.9375 +AMGN,1995-06-30,10.054688453674316 +AMGN,1995-07-03,9.96875 +AMGN,1995-07-05,9.960938453674316 +AMGN,1995-07-06,10.078125 +AMGN,1995-07-07,9.984375 +AMGN,1995-07-10,9.8125 +AMGN,1995-07-11,9.875 +AMGN,1995-07-12,9.9375 +AMGN,1995-07-13,9.890625 +AMGN,1995-07-14,10.140625 +AMGN,1995-07-17,10.0625 +AMGN,1995-07-18,10.046875 +AMGN,1995-07-19,9.890625 +AMGN,1995-07-20,9.8125 +AMGN,1995-07-21,10.0 +AMGN,1995-07-24,9.984375 +AMGN,1995-07-25,9.984375 +AMGN,1995-07-26,10.53125 +AMGN,1995-07-27,10.828125 +AMGN,1995-07-28,10.703125 +AMGN,1995-07-31,10.640625 +AMGN,1995-08-01,10.4375 +AMGN,1995-08-02,10.390625 +AMGN,1995-08-03,10.46875 +AMGN,1995-08-04,10.453125 +AMGN,1995-08-07,10.546875 +AMGN,1995-08-08,10.953125 +AMGN,1995-08-09,11.28125 +AMGN,1995-08-10,11.28125 +AMGN,1995-08-11,11.640625 +AMGN,1995-08-14,11.9375 +AMGN,1995-08-15,11.765625 +AMGN,1995-08-16,11.90625 +AMGN,1995-08-17,11.875 +AMGN,1995-08-18,12.15625 +AMGN,1995-08-21,12.25 +AMGN,1995-08-22,12.0625 +AMGN,1995-08-23,11.875 +AMGN,1995-08-24,11.59375 +AMGN,1995-08-25,11.625 +AMGN,1995-08-28,11.1875 +AMGN,1995-08-29,11.75 +AMGN,1995-08-30,11.65625 +AMGN,1995-08-31,11.96875 +AMGN,1995-09-01,11.78125 +AMGN,1995-09-05,12.21875 +AMGN,1995-09-06,12.0625 +AMGN,1995-09-07,12.3125 +AMGN,1995-09-08,12.484375 +AMGN,1995-09-11,13.0 +AMGN,1995-09-12,12.953125 +AMGN,1995-09-13,12.84375 +AMGN,1995-09-14,12.71875 +AMGN,1995-09-15,12.46875 +AMGN,1995-09-18,11.953125 +AMGN,1995-09-19,12.25 +AMGN,1995-09-20,12.484375 +AMGN,1995-09-21,12.34375 +AMGN,1995-09-22,12.5625 +AMGN,1995-09-25,12.5 +AMGN,1995-09-26,12.59375 +AMGN,1995-09-27,12.40625 +AMGN,1995-09-28,12.625 +AMGN,1995-09-29,12.46875 +AMGN,1995-10-02,12.25 +AMGN,1995-10-03,11.875 +AMGN,1995-10-04,12.25 +AMGN,1995-10-05,12.3125 +AMGN,1995-10-06,12.234375 +AMGN,1995-10-09,11.75 +AMGN,1995-10-10,11.6875 +AMGN,1995-10-11,11.78125 +AMGN,1995-10-12,11.875 +AMGN,1995-10-13,12.046875 +AMGN,1995-10-16,12.03125 +AMGN,1995-10-17,12.375 +AMGN,1995-10-18,12.1875 +AMGN,1995-10-19,12.59375 +AMGN,1995-10-20,11.53125 +AMGN,1995-10-23,11.3125 +AMGN,1995-10-24,10.875 +AMGN,1995-10-25,11.21875 +AMGN,1995-10-26,11.25 +AMGN,1995-10-27,11.75 +AMGN,1995-10-30,11.96875 +AMGN,1995-10-31,12.0 +AMGN,1995-11-01,11.875 +AMGN,1995-11-02,11.65625 +AMGN,1995-11-03,12.03125 +AMGN,1995-11-06,11.921875 +AMGN,1995-11-07,11.90625 +AMGN,1995-11-08,11.9375 +AMGN,1995-11-09,12.375 +AMGN,1995-11-10,12.59375 +AMGN,1995-11-13,12.609375 +AMGN,1995-11-14,12.46875 +AMGN,1995-11-15,12.125 +AMGN,1995-11-16,11.9375 +AMGN,1995-11-17,12.0 +AMGN,1995-11-20,11.875 +AMGN,1995-11-21,11.71875 +AMGN,1995-11-22,11.6875 +AMGN,1995-11-24,11.84375 +AMGN,1995-11-27,11.78125 +AMGN,1995-11-28,12.49609375 +AMGN,1995-11-29,12.53125 +AMGN,1995-11-30,12.40625 +AMGN,1995-12-01,12.375 +AMGN,1995-12-04,12.96875 +AMGN,1995-12-05,13.03125 +AMGN,1995-12-06,13.0625 +AMGN,1995-12-07,12.890625 +AMGN,1995-12-08,12.96875 +AMGN,1995-12-11,12.875 +AMGN,1995-12-12,12.71875 +AMGN,1995-12-13,12.78125 +AMGN,1995-12-14,12.53125 +AMGN,1995-12-15,12.703125 +AMGN,1995-12-18,12.5625 +AMGN,1995-12-19,12.75 +AMGN,1995-12-20,12.96875 +AMGN,1995-12-21,13.875 +AMGN,1995-12-22,14.65625 +AMGN,1995-12-26,14.40625 +AMGN,1995-12-27,14.5625 +AMGN,1995-12-28,14.71875 +AMGN,1995-12-29,14.84375 +AMGN,1996-01-02,14.5625 +AMGN,1996-01-03,14.40625 +AMGN,1996-01-04,13.78125 +AMGN,1996-01-05,14.09375 +AMGN,1996-01-08,13.859375 +AMGN,1996-01-09,13.53125 +AMGN,1996-01-10,13.1875 +AMGN,1996-01-11,13.40625 +AMGN,1996-01-12,13.65625 +AMGN,1996-01-15,13.71875 +AMGN,1996-01-16,13.78125 +AMGN,1996-01-17,13.90625 +AMGN,1996-01-18,14.34375 +AMGN,1996-01-19,14.375 +AMGN,1996-01-22,14.0 +AMGN,1996-01-23,14.4375 +AMGN,1996-01-24,14.4375 +AMGN,1996-01-25,14.5 +AMGN,1996-01-26,14.875 +AMGN,1996-01-29,14.71875 +AMGN,1996-01-30,15.328125 +AMGN,1996-01-31,15.03125 +AMGN,1996-02-01,15.75 +AMGN,1996-02-02,15.09375 +AMGN,1996-02-05,15.25 +AMGN,1996-02-06,15.1875 +AMGN,1996-02-07,15.6875 +AMGN,1996-02-08,15.59375 +AMGN,1996-02-09,15.6875 +AMGN,1996-02-12,15.6875 +AMGN,1996-02-13,15.65625 +AMGN,1996-02-14,15.28125 +AMGN,1996-02-15,15.15625 +AMGN,1996-02-16,15.46875 +AMGN,1996-02-20,15.125 +AMGN,1996-02-21,15.03125 +AMGN,1996-02-22,15.40625 +AMGN,1996-02-23,15.3125 +AMGN,1996-02-26,15.21875 +AMGN,1996-02-27,15.09375 +AMGN,1996-02-28,15.0 +AMGN,1996-02-29,14.9375 +AMGN,1996-03-01,15.0 +AMGN,1996-03-04,15.3125 +AMGN,1996-03-05,16.03125 +AMGN,1996-03-06,16.25 +AMGN,1996-03-07,16.375 +AMGN,1996-03-08,15.25 +AMGN,1996-03-11,15.375 +AMGN,1996-03-12,15.21875 +AMGN,1996-03-13,15.5 +AMGN,1996-03-14,15.5625 +AMGN,1996-03-15,15.53125 +AMGN,1996-03-18,15.46875 +AMGN,1996-03-19,15.15625 +AMGN,1996-03-20,14.96875 +AMGN,1996-03-21,15.4375 +AMGN,1996-03-22,15.6875 +AMGN,1996-03-25,14.78125 +AMGN,1996-03-26,14.75 +AMGN,1996-03-27,14.8125 +AMGN,1996-03-28,14.875 +AMGN,1996-03-29,14.53125 +AMGN,1996-04-01,14.40625 +AMGN,1996-04-02,14.71875 +AMGN,1996-04-03,14.8125 +AMGN,1996-04-04,14.78125 +AMGN,1996-04-08,14.3125 +AMGN,1996-04-09,14.0625 +AMGN,1996-04-10,13.125 +AMGN,1996-04-11,13.34375 +AMGN,1996-04-12,13.6875 +AMGN,1996-04-15,13.640625 +AMGN,1996-04-16,13.625 +AMGN,1996-04-17,13.28125 +AMGN,1996-04-18,14.3125 +AMGN,1996-04-19,14.0625 +AMGN,1996-04-22,14.09375 +AMGN,1996-04-23,14.21875 +AMGN,1996-04-24,13.78125 +AMGN,1996-04-25,14.15625 +AMGN,1996-04-26,14.25 +AMGN,1996-04-29,14.21875 +AMGN,1996-04-30,14.375 +AMGN,1996-05-01,14.375 +AMGN,1996-05-02,13.375 +AMGN,1996-05-03,13.09375 +AMGN,1996-05-06,13.640625 +AMGN,1996-05-07,13.65625 +AMGN,1996-05-08,13.96875 +AMGN,1996-05-09,13.90625 +AMGN,1996-05-10,14.0625 +AMGN,1996-05-13,14.453125 +AMGN,1996-05-14,14.5 +AMGN,1996-05-15,14.375 +AMGN,1996-05-16,14.6875 +AMGN,1996-05-17,14.96875 +AMGN,1996-05-20,14.875 +AMGN,1996-05-21,14.8125 +AMGN,1996-05-22,15.0625 +AMGN,1996-05-23,15.25 +AMGN,1996-05-24,15.15625 +AMGN,1996-05-28,14.90625 +AMGN,1996-05-29,14.875 +AMGN,1996-05-30,15.0625 +AMGN,1996-05-31,14.875 +AMGN,1996-06-03,14.765625 +AMGN,1996-06-04,14.875 +AMGN,1996-06-05,15.09375 +AMGN,1996-06-06,15.125 +AMGN,1996-06-07,14.90625 +AMGN,1996-06-10,14.9375 +AMGN,1996-06-11,14.875 +AMGN,1996-06-12,14.75 +AMGN,1996-06-13,14.90625 +AMGN,1996-06-14,14.71875 +AMGN,1996-06-17,14.84375 +AMGN,1996-06-18,14.53125 +AMGN,1996-06-19,14.125 +AMGN,1996-06-20,14.0625 +AMGN,1996-06-21,13.90625 +AMGN,1996-06-24,14.09375 +AMGN,1996-06-25,14.1875 +AMGN,1996-06-26,14.15625 +AMGN,1996-06-27,13.55859375 +AMGN,1996-06-28,13.5 +AMGN,1996-07-01,13.9375 +AMGN,1996-07-02,13.6875 +AMGN,1996-07-03,13.6875 +AMGN,1996-07-05,13.21875 +AMGN,1996-07-08,12.875 +AMGN,1996-07-09,13.25 +AMGN,1996-07-10,13.0625 +AMGN,1996-07-11,13.15625 +AMGN,1996-07-12,13.59375 +AMGN,1996-07-15,13.71875 +AMGN,1996-07-16,13.75 +AMGN,1996-07-17,13.59375 +AMGN,1996-07-18,13.84375 +AMGN,1996-07-19,14.0625 +AMGN,1996-07-22,13.75 +AMGN,1996-07-23,13.25 +AMGN,1996-07-24,13.4375 +AMGN,1996-07-25,13.703125 +AMGN,1996-07-26,13.65625 +AMGN,1996-07-29,13.59375 +AMGN,1996-07-30,13.6875 +AMGN,1996-07-31,13.65625 +AMGN,1996-08-01,13.78125 +AMGN,1996-08-02,13.71875 +AMGN,1996-08-05,13.71875 +AMGN,1996-08-06,14.0625 +AMGN,1996-08-07,14.0 +AMGN,1996-08-08,13.890625 +AMGN,1996-08-09,13.84375 +AMGN,1996-08-12,14.1875 +AMGN,1996-08-13,14.40625 +AMGN,1996-08-14,14.375 +AMGN,1996-08-15,14.75 +AMGN,1996-08-16,14.625 +AMGN,1996-08-19,14.4375 +AMGN,1996-08-20,13.9375 +AMGN,1996-08-21,14.5625 +AMGN,1996-08-22,15.5 +AMGN,1996-08-23,15.75 +AMGN,1996-08-26,15.4375 +AMGN,1996-08-27,15.40625 +AMGN,1996-08-28,15.0 +AMGN,1996-08-29,14.59375 +AMGN,1996-08-30,14.5625 +AMGN,1996-09-03,14.53125 +AMGN,1996-09-04,14.375 +AMGN,1996-09-05,14.0625 +AMGN,1996-09-06,14.3125 +AMGN,1996-09-09,14.5625 +AMGN,1996-09-10,14.375 +AMGN,1996-09-11,14.25 +AMGN,1996-09-12,14.65625 +AMGN,1996-09-13,14.875 +AMGN,1996-09-16,14.875 +AMGN,1996-09-17,14.875 +AMGN,1996-09-18,14.9375 +AMGN,1996-09-19,15.0 +AMGN,1996-09-20,15.1875 +AMGN,1996-09-23,15.21875 +AMGN,1996-09-24,15.46875 +AMGN,1996-09-25,15.84375 +AMGN,1996-09-26,15.78125 +AMGN,1996-09-27,15.75 +AMGN,1996-09-30,15.78125 +AMGN,1996-10-01,15.9375 +AMGN,1996-10-02,15.5 +AMGN,1996-10-03,15.34375 +AMGN,1996-10-04,15.5 +AMGN,1996-10-07,15.21875 +AMGN,1996-10-08,15.34375 +AMGN,1996-10-09,15.4375 +AMGN,1996-10-10,15.40625 +AMGN,1996-10-11,16.0 +AMGN,1996-10-14,15.828125 +AMGN,1996-10-15,14.90625 +AMGN,1996-10-16,14.625 +AMGN,1996-10-17,14.96875 +AMGN,1996-10-18,15.46875 +AMGN,1996-10-21,15.6875 +AMGN,1996-10-22,15.34375 +AMGN,1996-10-23,15.40625 +AMGN,1996-10-24,15.625 +AMGN,1996-10-25,15.625 +AMGN,1996-10-28,15.71875 +AMGN,1996-10-29,15.5625 +AMGN,1996-10-30,15.21875 +AMGN,1996-10-31,15.328125 +AMGN,1996-11-01,15.1875 +AMGN,1996-11-04,14.71875 +AMGN,1996-11-05,14.78125 +AMGN,1996-11-06,14.96875 +AMGN,1996-11-07,14.65625 +AMGN,1996-11-08,14.5 +AMGN,1996-11-11,14.15625 +AMGN,1996-11-12,14.6875 +AMGN,1996-11-13,14.875 +AMGN,1996-11-14,14.90625 +AMGN,1996-11-15,14.65625 +AMGN,1996-11-18,14.359375 +AMGN,1996-11-19,14.34375 +AMGN,1996-11-20,14.625 +AMGN,1996-11-21,14.625 +AMGN,1996-11-22,14.96875 +AMGN,1996-11-25,15.0 +AMGN,1996-11-26,15.375 +AMGN,1996-11-27,15.28125 +AMGN,1996-11-29,15.21875 +AMGN,1996-12-02,15.3125 +AMGN,1996-12-03,15.40625 +AMGN,1996-12-04,15.40625 +AMGN,1996-12-05,15.4375 +AMGN,1996-12-06,15.0625 +AMGN,1996-12-09,14.9375 +AMGN,1996-12-10,15.15625 +AMGN,1996-12-11,14.8125 +AMGN,1996-12-12,14.46875 +AMGN,1996-12-13,14.53125 +AMGN,1996-12-16,14.28125 +AMGN,1996-12-17,14.125 +AMGN,1996-12-18,14.28125 +AMGN,1996-12-19,14.4375 +AMGN,1996-12-20,14.34375 +AMGN,1996-12-23,14.125 +AMGN,1996-12-24,13.96875 +AMGN,1996-12-26,13.90625 +AMGN,1996-12-27,14.09375 +AMGN,1996-12-30,13.78125 +AMGN,1996-12-31,13.59375 +AMGN,1997-01-02,13.65625 +AMGN,1997-01-03,14.28125 +AMGN,1997-01-06,14.1875 +AMGN,1997-01-07,14.3125 +AMGN,1997-01-08,14.25 +AMGN,1997-01-09,14.46875 +AMGN,1997-01-10,13.765625 +AMGN,1997-01-13,13.25 +AMGN,1997-01-14,13.6875 +AMGN,1997-01-15,13.78125 +AMGN,1997-01-16,13.875 +AMGN,1997-01-17,13.625 +AMGN,1997-01-20,13.5 +AMGN,1997-01-21,13.5625 +AMGN,1997-01-22,13.875 +AMGN,1997-01-23,13.75 +AMGN,1997-01-24,14.0625 +AMGN,1997-01-27,13.734375 +AMGN,1997-01-28,13.9375 +AMGN,1997-01-29,13.875 +AMGN,1997-01-30,14.0625 +AMGN,1997-01-31,14.09375 +AMGN,1997-02-03,14.1875 +AMGN,1997-02-04,14.34375 +AMGN,1997-02-05,14.4375 +AMGN,1997-02-06,14.25 +AMGN,1997-02-07,14.28125 +AMGN,1997-02-10,14.09375 +AMGN,1997-02-11,14.15625 +AMGN,1997-02-12,13.875 +AMGN,1997-02-13,14.3125 +AMGN,1997-02-14,14.59375 +AMGN,1997-02-18,14.875 +AMGN,1997-02-19,14.84375 +AMGN,1997-02-20,15.21875 +AMGN,1997-02-21,15.6875 +AMGN,1997-02-24,15.75 +AMGN,1997-02-25,15.71875 +AMGN,1997-02-26,15.5 +AMGN,1997-02-27,15.140625 +AMGN,1997-02-28,15.28125 +AMGN,1997-03-03,15.28125 +AMGN,1997-03-04,15.40625 +AMGN,1997-03-05,15.40625 +AMGN,1997-03-06,15.15625 +AMGN,1997-03-07,15.65625 +AMGN,1997-03-10,15.6875 +AMGN,1997-03-11,15.3125 +AMGN,1997-03-12,15.03125 +AMGN,1997-03-13,15.25 +AMGN,1997-03-14,15.203125 +AMGN,1997-03-17,14.984375 +AMGN,1997-03-18,15.0 +AMGN,1997-03-19,15.09375 +AMGN,1997-03-20,14.90625 +AMGN,1997-03-21,14.9375 +AMGN,1997-03-24,14.96875 +AMGN,1997-03-25,14.9375 +AMGN,1997-03-26,14.78125 +AMGN,1997-03-27,14.4375 +AMGN,1997-03-31,13.96875 +AMGN,1997-04-01,14.421875 +AMGN,1997-04-02,14.25 +AMGN,1997-04-03,14.1875 +AMGN,1997-04-04,14.28125 +AMGN,1997-04-07,14.625 +AMGN,1997-04-08,14.53125 +AMGN,1997-04-09,14.4375 +AMGN,1997-04-10,14.4375 +AMGN,1997-04-11,14.0 +AMGN,1997-04-14,14.0 +AMGN,1997-04-15,13.96875 +AMGN,1997-04-16,14.25 +AMGN,1997-04-17,14.6875 +AMGN,1997-04-18,14.375 +AMGN,1997-04-21,14.1875 +AMGN,1997-04-22,14.375 +AMGN,1997-04-23,14.78125 +AMGN,1997-04-24,14.46875 +AMGN,1997-04-25,14.1875 +AMGN,1997-04-28,14.28125 +AMGN,1997-04-29,14.53125 +AMGN,1997-04-30,14.71875 +AMGN,1997-05-01,14.375 +AMGN,1997-05-02,15.3125 +AMGN,1997-05-05,15.65625 +AMGN,1997-05-06,15.375 +AMGN,1997-05-07,15.28125 +AMGN,1997-05-08,15.1875 +AMGN,1997-05-09,15.09375 +AMGN,1997-05-12,15.09375 +AMGN,1997-05-13,15.625 +AMGN,1997-05-14,15.984375 +AMGN,1997-05-15,16.1875 +AMGN,1997-05-16,16.03125 +AMGN,1997-05-19,16.375 +AMGN,1997-05-20,16.96875 +AMGN,1997-05-21,17.09375 +AMGN,1997-05-22,16.65625 +AMGN,1997-05-23,16.34375 +AMGN,1997-05-27,16.78125 +AMGN,1997-05-28,16.6875 +AMGN,1997-05-29,16.59375 +AMGN,1997-05-30,16.71875 +AMGN,1997-06-02,15.75 +AMGN,1997-06-03,15.65625 +AMGN,1997-06-04,15.625 +AMGN,1997-06-05,15.703125 +AMGN,1997-06-06,15.75 +AMGN,1997-06-09,15.96875 +AMGN,1997-06-10,15.65625 +AMGN,1997-06-11,15.515625 +AMGN,1997-06-12,15.648438453674316 +AMGN,1997-06-13,15.6875 +AMGN,1997-06-16,15.53125 +AMGN,1997-06-17,14.640625 +AMGN,1997-06-18,14.765625 +AMGN,1997-06-19,14.875 +AMGN,1997-06-20,14.875 +AMGN,1997-06-23,14.71875 +AMGN,1997-06-24,15.046875 +AMGN,1997-06-25,14.8125 +AMGN,1997-06-26,14.859375 +AMGN,1997-06-27,14.859375 +AMGN,1997-06-30,14.53125 +AMGN,1997-07-01,14.140625 +AMGN,1997-07-02,14.328125 +AMGN,1997-07-03,14.625 +AMGN,1997-07-07,14.3125 +AMGN,1997-07-08,14.375 +AMGN,1997-07-09,14.078125 +AMGN,1997-07-10,14.0 +AMGN,1997-07-11,13.93359375 +AMGN,1997-07-14,13.84375 +AMGN,1997-07-15,14.3125 +AMGN,1997-07-16,15.0 +AMGN,1997-07-17,15.046875 +AMGN,1997-07-18,14.625 +AMGN,1997-07-21,14.9375 +AMGN,1997-07-22,14.828125 +AMGN,1997-07-23,15.4375 +AMGN,1997-07-24,15.28125 +AMGN,1997-07-25,14.984375 +AMGN,1997-07-28,14.6875 +AMGN,1997-07-29,14.734375 +AMGN,1997-07-30,14.9375 +AMGN,1997-07-31,14.703125 +AMGN,1997-08-01,14.625 +AMGN,1997-08-04,14.421875 +AMGN,1997-08-05,14.328125 +AMGN,1997-08-06,14.75 +AMGN,1997-08-07,14.46875 +AMGN,1997-08-08,14.34375 +AMGN,1997-08-11,14.28125 +AMGN,1997-08-12,12.546875 +AMGN,1997-08-13,12.3125 +AMGN,1997-08-14,12.46875 +AMGN,1997-08-15,12.140625 +AMGN,1997-08-18,12.453125 +AMGN,1997-08-19,12.609375 +AMGN,1997-08-20,13.09375 +AMGN,1997-08-21,13.140625 +AMGN,1997-08-22,13.265625 +AMGN,1997-08-25,13.078125 +AMGN,1997-08-26,12.71875 +AMGN,1997-08-27,12.5625 +AMGN,1997-08-28,12.15625 +AMGN,1997-08-29,12.390625 +AMGN,1997-09-02,12.46875 +AMGN,1997-09-03,12.34375 +AMGN,1997-09-04,12.390625 +AMGN,1997-09-05,12.265625 +AMGN,1997-09-08,12.34375 +AMGN,1997-09-09,12.5625 +AMGN,1997-09-10,12.390625 +AMGN,1997-09-11,12.15625 +AMGN,1997-09-12,12.05859375 +AMGN,1997-09-15,11.859375 +AMGN,1997-09-16,11.734375 +AMGN,1997-09-17,11.90625 +AMGN,1997-09-18,12.015625 +AMGN,1997-09-19,12.09375 +AMGN,1997-09-22,12.1875 +AMGN,1997-09-23,12.3125 +AMGN,1997-09-24,12.25 +AMGN,1997-09-25,11.78125 +AMGN,1997-09-26,12.046875 +AMGN,1997-09-29,12.0 +AMGN,1997-09-30,11.984375 +AMGN,1997-10-01,11.8125 +AMGN,1997-10-02,11.8125 +AMGN,1997-10-03,11.671875 +AMGN,1997-10-06,11.921875 +AMGN,1997-10-07,12.359375 +AMGN,1997-10-08,12.476563453674316 +AMGN,1997-10-09,11.953125 +AMGN,1997-10-10,12.015625 +AMGN,1997-10-13,12.234375 +AMGN,1997-10-14,12.09375 +AMGN,1997-10-15,12.015625 +AMGN,1997-10-16,11.953125 +AMGN,1997-10-17,11.875 +AMGN,1997-10-20,11.71875 +AMGN,1997-10-21,11.5625 +AMGN,1997-10-22,11.484375 +AMGN,1997-10-23,12.0 +AMGN,1997-10-24,12.0625 +AMGN,1997-10-27,11.625 +AMGN,1997-10-28,12.085938453674316 +AMGN,1997-10-29,11.84375 +AMGN,1997-10-30,11.859375 +AMGN,1997-10-31,12.3125 +AMGN,1997-11-03,13.125 +AMGN,1997-11-04,13.296875 +AMGN,1997-11-05,13.21875 +AMGN,1997-11-06,12.890625 +AMGN,1997-11-07,13.140625 +AMGN,1997-11-10,12.96875 +AMGN,1997-11-11,12.875 +AMGN,1997-11-12,12.375 +AMGN,1997-11-13,12.65625 +AMGN,1997-11-14,13.21875 +AMGN,1997-11-17,13.234375 +AMGN,1997-11-18,13.0625 +AMGN,1997-11-19,12.96875 +AMGN,1997-11-20,12.921875 +AMGN,1997-11-21,12.796875 +AMGN,1997-11-24,12.734375 +AMGN,1997-11-25,12.671875 +AMGN,1997-11-26,12.625 +AMGN,1997-11-28,12.78125 +AMGN,1997-12-01,13.015625 +AMGN,1997-12-02,12.75 +AMGN,1997-12-03,13.0 +AMGN,1997-12-04,13.234375 +AMGN,1997-12-05,13.09375 +AMGN,1997-12-08,13.0625 +AMGN,1997-12-09,13.171875 +AMGN,1997-12-10,13.1875 +AMGN,1997-12-11,13.125 +AMGN,1997-12-12,13.1875 +AMGN,1997-12-15,13.484375 +AMGN,1997-12-16,13.5 +AMGN,1997-12-17,13.390625 +AMGN,1997-12-18,13.296875 +AMGN,1997-12-19,13.15625 +AMGN,1997-12-22,13.171875 +AMGN,1997-12-23,13.09375 +AMGN,1997-12-24,13.078125 +AMGN,1997-12-26,13.296875 +AMGN,1997-12-29,13.328125 +AMGN,1997-12-30,13.3125 +AMGN,1997-12-31,13.53125 +AMGN,1998-01-02,13.484375 +AMGN,1998-01-05,13.4375 +AMGN,1998-01-06,13.28125 +AMGN,1998-01-07,13.296875 +AMGN,1998-01-08,13.34375 +AMGN,1998-01-09,13.15625 +AMGN,1998-01-12,13.234375 +AMGN,1998-01-13,12.984375 +AMGN,1998-01-14,12.5 +AMGN,1998-01-15,12.25 +AMGN,1998-01-16,12.25 +AMGN,1998-01-20,12.484375 +AMGN,1998-01-21,12.390625 +AMGN,1998-01-22,11.78125 +AMGN,1998-01-23,12.125 +AMGN,1998-01-26,12.171875 +AMGN,1998-01-27,12.28125 +AMGN,1998-01-28,12.578125 +AMGN,1998-01-29,12.359375 +AMGN,1998-01-30,12.5 +AMGN,1998-02-02,13.5 +AMGN,1998-02-03,13.390625 +AMGN,1998-02-04,13.234375 +AMGN,1998-02-05,12.8125 +AMGN,1998-02-06,13.484375 +AMGN,1998-02-09,13.234375 +AMGN,1998-02-10,13.765625 +AMGN,1998-02-11,13.703125 +AMGN,1998-02-12,13.75 +AMGN,1998-02-13,13.421875 +AMGN,1998-02-17,13.453125 +AMGN,1998-02-18,13.75 +AMGN,1998-02-19,13.75 +AMGN,1998-02-20,13.5625 +AMGN,1998-02-23,13.609375 +AMGN,1998-02-24,13.25 +AMGN,1998-02-25,13.328125 +AMGN,1998-02-26,13.390625 +AMGN,1998-02-27,13.28125 +AMGN,1998-03-02,13.101563453674316 +AMGN,1998-03-03,13.359375 +AMGN,1998-03-04,13.1875 +AMGN,1998-03-05,13.109375 +AMGN,1998-03-06,13.21875 +AMGN,1998-03-09,13.59375 +AMGN,1998-03-10,13.59375 +AMGN,1998-03-11,13.75 +AMGN,1998-03-12,14.59375 +AMGN,1998-03-13,14.609375 +AMGN,1998-03-16,14.90625 +AMGN,1998-03-17,15.054688453674316 +AMGN,1998-03-18,15.28125 +AMGN,1998-03-19,15.25 +AMGN,1998-03-20,15.1875 +AMGN,1998-03-23,15.265625 +AMGN,1998-03-24,15.296875 +AMGN,1998-03-25,15.40625 +AMGN,1998-03-26,15.34375 +AMGN,1998-03-27,15.140625 +AMGN,1998-03-30,15.03125 +AMGN,1998-03-31,15.21875 +AMGN,1998-04-01,15.03125 +AMGN,1998-04-02,14.78125 +AMGN,1998-04-03,14.5625 +AMGN,1998-04-06,14.36328125 +AMGN,1998-04-07,14.546875 +AMGN,1998-04-08,14.421875 +AMGN,1998-04-09,14.390625 +AMGN,1998-04-13,14.359375 +AMGN,1998-04-14,14.5 +AMGN,1998-04-15,14.484375 +AMGN,1998-04-16,13.953125 +AMGN,1998-04-17,14.40625 +AMGN,1998-04-20,14.421875 +AMGN,1998-04-21,14.40625 +AMGN,1998-04-22,14.3125 +AMGN,1998-04-23,14.40625 +AMGN,1998-04-24,14.5625 +AMGN,1998-04-27,14.203125 +AMGN,1998-04-28,14.203125 +AMGN,1998-04-29,14.515625 +AMGN,1998-04-30,14.90625 +AMGN,1998-05-01,14.6875 +AMGN,1998-05-04,14.515625 +AMGN,1998-05-05,14.953125 +AMGN,1998-05-06,14.53125 +AMGN,1998-05-07,14.3125 +AMGN,1998-05-08,14.78125 +AMGN,1998-05-11,14.953125 +AMGN,1998-05-12,14.96875 +AMGN,1998-05-13,15.171875 +AMGN,1998-05-14,15.21875 +AMGN,1998-05-15,15.421875 +AMGN,1998-05-18,15.5 +AMGN,1998-05-19,15.53125 +AMGN,1998-05-20,15.453125 +AMGN,1998-05-21,15.453125 +AMGN,1998-05-22,16.390625 +AMGN,1998-05-26,15.15625 +AMGN,1998-05-27,15.046875 +AMGN,1998-05-28,15.171875 +AMGN,1998-05-29,15.125 +AMGN,1998-06-01,14.9375 +AMGN,1998-06-02,15.5 +AMGN,1998-06-03,15.40625 +AMGN,1998-06-04,15.515625 +AMGN,1998-06-05,15.828125 +AMGN,1998-06-08,15.921875 +AMGN,1998-06-09,16.046875 +AMGN,1998-06-10,15.875 +AMGN,1998-06-11,15.828125 +AMGN,1998-06-12,15.890625 +AMGN,1998-06-15,15.515625 +AMGN,1998-06-16,15.53125 +AMGN,1998-06-17,15.578125 +AMGN,1998-06-18,15.5 +AMGN,1998-06-19,15.390625 +AMGN,1998-06-22,15.03125 +AMGN,1998-06-23,15.671875 +AMGN,1998-06-24,16.6875 +AMGN,1998-06-25,16.125 +AMGN,1998-06-26,16.25 +AMGN,1998-06-29,16.375 +AMGN,1998-06-30,16.34375 +AMGN,1998-07-01,16.375 +AMGN,1998-07-02,16.71875 +AMGN,1998-07-06,16.96875 +AMGN,1998-07-07,17.109375 +AMGN,1998-07-08,17.25 +AMGN,1998-07-09,16.84375 +AMGN,1998-07-10,17.015625 +AMGN,1998-07-13,17.125 +AMGN,1998-07-14,17.484375 +AMGN,1998-07-15,17.71875 +AMGN,1998-07-16,17.625 +AMGN,1998-07-17,18.125 +AMGN,1998-07-20,18.171875 +AMGN,1998-07-21,18.546875 +AMGN,1998-07-22,17.890625 +AMGN,1998-07-23,19.078125 +AMGN,1998-07-24,18.890625 +AMGN,1998-07-27,18.640625 +AMGN,1998-07-28,18.515625 +AMGN,1998-07-29,18.734375 +AMGN,1998-07-30,19.0 +AMGN,1998-07-31,18.359375 +AMGN,1998-08-03,18.078125 +AMGN,1998-08-04,17.15625 +AMGN,1998-08-05,17.390625 +AMGN,1998-08-06,17.078125 +AMGN,1998-08-07,17.671875 +AMGN,1998-08-10,17.953125 +AMGN,1998-08-11,17.40625 +AMGN,1998-08-12,17.390625 +AMGN,1998-08-13,16.984375 +AMGN,1998-08-14,17.40625 +AMGN,1998-08-17,17.71875 +AMGN,1998-08-18,17.625 +AMGN,1998-08-19,17.515625 +AMGN,1998-08-20,17.359375 +AMGN,1998-08-21,16.765625 +AMGN,1998-08-24,17.34375 +AMGN,1998-08-25,17.65625 +AMGN,1998-08-26,17.5 +AMGN,1998-08-27,16.9375 +AMGN,1998-08-28,16.28125 +AMGN,1998-08-31,15.21875 +AMGN,1998-09-01,15.3125 +AMGN,1998-09-02,15.875 +AMGN,1998-09-03,16.0 +AMGN,1998-09-04,15.953125 +AMGN,1998-09-08,17.4375 +AMGN,1998-09-09,17.109375 +AMGN,1998-09-10,17.75 +AMGN,1998-09-11,18.125 +AMGN,1998-09-14,17.984375 +AMGN,1998-09-15,17.90625 +AMGN,1998-09-16,17.78125 +AMGN,1998-09-17,17.90625 +AMGN,1998-09-18,18.3125 +AMGN,1998-09-21,18.8125 +AMGN,1998-09-22,18.625 +AMGN,1998-09-23,19.5 +AMGN,1998-09-24,18.875 +AMGN,1998-09-25,19.125 +AMGN,1998-09-28,19.90625 +AMGN,1998-09-29,19.328125 +AMGN,1998-09-30,18.890625 +AMGN,1998-10-01,18.46875 +AMGN,1998-10-02,18.78125 +AMGN,1998-10-05,18.0625 +AMGN,1998-10-06,17.921875 +AMGN,1998-10-07,17.34375 +AMGN,1998-10-08,17.265625 +AMGN,1998-10-09,17.75 +AMGN,1998-10-12,18.046875 +AMGN,1998-10-13,17.8125 +AMGN,1998-10-14,18.421875 +AMGN,1998-10-15,19.1875 +AMGN,1998-10-16,18.796875 +AMGN,1998-10-19,19.4375 +AMGN,1998-10-20,18.515625 +AMGN,1998-10-21,18.265625 +AMGN,1998-10-22,18.640625 +AMGN,1998-10-23,19.125 +AMGN,1998-10-26,19.484375 +AMGN,1998-10-27,19.40625 +AMGN,1998-10-28,19.3125 +AMGN,1998-10-29,19.84375 +AMGN,1998-10-30,19.640625 +AMGN,1998-11-02,19.890625 +AMGN,1998-11-03,20.125 +AMGN,1998-11-04,20.296875 +AMGN,1998-11-05,20.4375 +AMGN,1998-11-06,20.640625 +AMGN,1998-11-09,20.84375 +AMGN,1998-11-10,20.4375 +AMGN,1998-11-11,19.90625 +AMGN,1998-11-12,20.0625 +AMGN,1998-11-13,20.09375 +AMGN,1998-11-16,19.71875 +AMGN,1998-11-17,19.3125 +AMGN,1998-11-18,19.8125 +AMGN,1998-11-19,19.265625 +AMGN,1998-11-20,19.3125 +AMGN,1998-11-23,19.75 +AMGN,1998-11-24,18.96875 +AMGN,1998-11-25,19.078125 +AMGN,1998-11-27,19.125 +AMGN,1998-11-30,18.8125 +AMGN,1998-12-01,19.15625 +AMGN,1998-12-02,19.78125 +AMGN,1998-12-03,18.875 +AMGN,1998-12-04,19.6875 +AMGN,1998-12-07,20.078125 +AMGN,1998-12-08,20.375 +AMGN,1998-12-09,20.765625 +AMGN,1998-12-10,20.78125 +AMGN,1998-12-11,20.765625 +AMGN,1998-12-14,20.3125 +AMGN,1998-12-15,20.984375 +AMGN,1998-12-16,21.4375 +AMGN,1998-12-17,21.515625 +AMGN,1998-12-18,22.03125 +AMGN,1998-12-21,25.078125 +AMGN,1998-12-22,25.75 +AMGN,1998-12-23,25.5625 +AMGN,1998-12-24,25.25 +AMGN,1998-12-28,26.140625 +AMGN,1998-12-29,26.21875 +AMGN,1998-12-30,25.84375 +AMGN,1998-12-31,26.140625 +AMGN,1999-01-04,26.84375 +AMGN,1999-01-05,26.75 +AMGN,1999-01-06,26.5625 +AMGN,1999-01-07,27.46875 +AMGN,1999-01-08,27.703125 +AMGN,1999-01-11,27.15625 +AMGN,1999-01-12,26.75 +AMGN,1999-01-13,27.25 +AMGN,1999-01-14,26.25 +AMGN,1999-01-15,27.21875 +AMGN,1999-01-19,27.8125 +AMGN,1999-01-20,28.4375 +AMGN,1999-01-21,27.5 +AMGN,1999-01-22,28.65625 +AMGN,1999-01-25,28.546875 +AMGN,1999-01-26,28.1875 +AMGN,1999-01-27,28.96875 +AMGN,1999-01-28,29.890625 +AMGN,1999-01-29,31.953125 +AMGN,1999-02-01,31.28125 +AMGN,1999-02-02,31.75 +AMGN,1999-02-03,31.921875 +AMGN,1999-02-04,31.484375 +AMGN,1999-02-05,29.90625 +AMGN,1999-02-08,30.3125 +AMGN,1999-02-09,28.921875 +AMGN,1999-02-10,29.1875 +AMGN,1999-02-11,31.1875 +AMGN,1999-02-12,30.0625 +AMGN,1999-02-16,30.5625 +AMGN,1999-02-17,30.625 +AMGN,1999-02-18,30.875 +AMGN,1999-02-19,31.03125 +AMGN,1999-02-22,31.65625 +AMGN,1999-02-23,32.21875 +AMGN,1999-02-24,31.75 +AMGN,1999-02-25,31.6875 +AMGN,1999-02-26,31.21875 +AMGN,1999-03-01,32.125 +AMGN,1999-03-02,32.0 +AMGN,1999-03-03,31.28125 +AMGN,1999-03-04,32.34375 +AMGN,1999-03-05,33.0625 +AMGN,1999-03-08,34.125 +AMGN,1999-03-09,33.71875 +AMGN,1999-03-10,35.25 +AMGN,1999-03-11,37.3125 +AMGN,1999-03-12,37.5 +AMGN,1999-03-15,38.3125 +AMGN,1999-03-16,37.25 +AMGN,1999-03-17,37.3125 +AMGN,1999-03-18,39.0 +AMGN,1999-03-19,38.78125 +AMGN,1999-03-22,39.53125 +AMGN,1999-03-23,37.90625 +AMGN,1999-03-24,36.875 +AMGN,1999-03-25,37.625 +AMGN,1999-03-26,37.3125 +AMGN,1999-03-29,38.625 +AMGN,1999-03-30,39.28125 +AMGN,1999-03-31,37.4375 +AMGN,1999-04-01,38.4375 +AMGN,1999-04-05,39.625 +AMGN,1999-04-06,40.0 +AMGN,1999-04-07,38.53125 +AMGN,1999-04-08,39.5625 +AMGN,1999-04-09,39.03125 +AMGN,1999-04-12,39.03125 +AMGN,1999-04-13,37.9375 +AMGN,1999-04-14,36.03125 +AMGN,1999-04-15,34.4375 +AMGN,1999-04-16,33.40625 +AMGN,1999-04-19,30.46875 +AMGN,1999-04-20,34.5 +AMGN,1999-04-21,32.0 +AMGN,1999-04-22,31.40625 +AMGN,1999-04-23,32.5625 +AMGN,1999-04-26,34.125 +AMGN,1999-04-27,34.875 +AMGN,1999-04-28,32.96875 +AMGN,1999-04-29,32.21875 +AMGN,1999-04-30,30.71875 +AMGN,1999-05-03,30.46875 +AMGN,1999-05-04,30.25 +AMGN,1999-05-05,31.21875 +AMGN,1999-05-06,30.6875 +AMGN,1999-05-07,31.8125 +AMGN,1999-05-10,31.90625 +AMGN,1999-05-11,32.03125 +AMGN,1999-05-12,31.28125 +AMGN,1999-05-13,31.96875 +AMGN,1999-05-14,30.5 +AMGN,1999-05-17,29.53125 +AMGN,1999-05-18,29.8125 +AMGN,1999-05-19,30.34375 +AMGN,1999-05-20,31.71875 +AMGN,1999-05-21,30.625 +AMGN,1999-05-24,30.09375 +AMGN,1999-05-25,30.1875 +AMGN,1999-05-26,30.6875 +AMGN,1999-05-27,31.40625 +AMGN,1999-05-28,31.625 +AMGN,1999-06-01,30.96875 +AMGN,1999-06-02,30.875 +AMGN,1999-06-03,30.25 +AMGN,1999-06-04,30.25 +AMGN,1999-06-07,30.34375 +AMGN,1999-06-08,29.625 +AMGN,1999-06-09,28.875 +AMGN,1999-06-10,26.84375 +AMGN,1999-06-11,26.15625 +AMGN,1999-06-14,26.90625 +AMGN,1999-06-15,27.65625 +AMGN,1999-06-16,27.8125 +AMGN,1999-06-17,27.71875 +AMGN,1999-06-18,26.53125 +AMGN,1999-06-21,26.4375 +AMGN,1999-06-22,26.5 +AMGN,1999-06-23,26.625 +AMGN,1999-06-24,27.84375 +AMGN,1999-06-25,27.96875 +AMGN,1999-06-28,29.09375 +AMGN,1999-06-29,29.96875 +AMGN,1999-06-30,30.4375 +AMGN,1999-07-01,30.4375 +AMGN,1999-07-02,30.46875 +AMGN,1999-07-06,29.5 +AMGN,1999-07-07,31.40625 +AMGN,1999-07-08,32.8125 +AMGN,1999-07-09,34.65625 +AMGN,1999-07-12,33.15625 +AMGN,1999-07-13,36.15625 +AMGN,1999-07-14,38.5625 +AMGN,1999-07-15,39.4375 +AMGN,1999-07-16,38.8125 +AMGN,1999-07-19,36.71875 +AMGN,1999-07-20,36.5 +AMGN,1999-07-21,37.34375 +AMGN,1999-07-22,36.09375 +AMGN,1999-07-23,37.6875 +AMGN,1999-07-26,36.5 +AMGN,1999-07-27,37.28125 +AMGN,1999-07-28,37.53125 +AMGN,1999-07-29,36.8125 +AMGN,1999-07-30,38.4375 +AMGN,1999-08-02,39.375 +AMGN,1999-08-03,38.3125 +AMGN,1999-08-04,38.53125 +AMGN,1999-08-05,39.59375 +AMGN,1999-08-06,38.21875 +AMGN,1999-08-09,38.40625 +AMGN,1999-08-10,37.5 +AMGN,1999-08-11,38.625 +AMGN,1999-08-12,39.75 +AMGN,1999-08-13,41.90625 +AMGN,1999-08-16,41.6875 +AMGN,1999-08-17,40.8125 +AMGN,1999-08-18,40.375 +AMGN,1999-08-19,39.125 +AMGN,1999-08-20,40.03125 +AMGN,1999-08-23,41.84375 +AMGN,1999-08-24,40.4375 +AMGN,1999-08-25,40.71875 +AMGN,1999-08-26,40.0625 +AMGN,1999-08-27,40.3125 +AMGN,1999-08-30,40.46875 +AMGN,1999-08-31,41.59375 +AMGN,1999-09-01,42.25 +AMGN,1999-09-02,41.34375 +AMGN,1999-09-03,43.1875 +AMGN,1999-09-07,42.625 +AMGN,1999-09-08,42.28125 +AMGN,1999-09-09,42.9375 +AMGN,1999-09-10,43.78125 +AMGN,1999-09-13,43.53125 +AMGN,1999-09-14,43.0 +AMGN,1999-09-15,41.03125 +AMGN,1999-09-16,41.0625 +AMGN,1999-09-17,41.5625 +AMGN,1999-09-20,42.8125 +AMGN,1999-09-21,41.34375 +AMGN,1999-09-22,41.9375 +AMGN,1999-09-23,40.03125 +AMGN,1999-09-24,38.9375 +AMGN,1999-09-27,40.71875 +AMGN,1999-09-28,41.75 +AMGN,1999-09-29,41.53125 +AMGN,1999-09-30,40.75 +AMGN,1999-10-01,43.34375 +AMGN,1999-10-04,43.03125 +AMGN,1999-10-05,42.5 +AMGN,1999-10-06,44.09375 +AMGN,1999-10-07,44.125 +AMGN,1999-10-08,44.25 +AMGN,1999-10-11,44.96875 +AMGN,1999-10-12,43.90625 +AMGN,1999-10-13,42.75 +AMGN,1999-10-14,42.703125 +AMGN,1999-10-15,40.375 +AMGN,1999-10-18,40.28125 +AMGN,1999-10-19,41.96875 +AMGN,1999-10-20,43.0625 +AMGN,1999-10-21,40.0625 +AMGN,1999-10-22,40.5625 +AMGN,1999-10-25,39.96875 +AMGN,1999-10-26,37.96875 +AMGN,1999-10-27,37.84375 +AMGN,1999-10-28,39.1875 +AMGN,1999-10-29,39.875 +AMGN,1999-11-01,40.15625 +AMGN,1999-11-02,40.53125 +AMGN,1999-11-03,39.28125 +AMGN,1999-11-04,41.90625 +AMGN,1999-11-05,42.5625 +AMGN,1999-11-08,42.71875 +AMGN,1999-11-09,42.9375 +AMGN,1999-11-10,43.875 +AMGN,1999-11-11,45.25 +AMGN,1999-11-12,45.96875 +AMGN,1999-11-15,44.875 +AMGN,1999-11-16,45.5 +AMGN,1999-11-17,45.5625 +AMGN,1999-11-18,45.59375 +AMGN,1999-11-19,47.34375 +AMGN,1999-11-22,48.1875 +AMGN,1999-11-23,47.5625 +AMGN,1999-11-24,49.4375 +AMGN,1999-11-26,49.375 +AMGN,1999-11-29,48.75 +AMGN,1999-11-30,45.5625 +AMGN,1999-12-01,44.3125 +AMGN,1999-12-02,44.75 +AMGN,1999-12-03,46.25 +AMGN,1999-12-06,45.0 +AMGN,1999-12-07,44.8125 +AMGN,1999-12-08,45.25 +AMGN,1999-12-09,44.0 +AMGN,1999-12-10,44.75 +AMGN,1999-12-13,46.625 +AMGN,1999-12-14,46.0625 +AMGN,1999-12-15,45.5625 +AMGN,1999-12-16,44.4375 +AMGN,1999-12-17,45.5625 +AMGN,1999-12-20,48.875 +AMGN,1999-12-21,50.125 +AMGN,1999-12-22,52.9375 +AMGN,1999-12-23,54.1875 +AMGN,1999-12-27,53.1875 +AMGN,1999-12-28,57.6875 +AMGN,1999-12-29,61.8125 +AMGN,1999-12-30,64.875 +AMGN,1999-12-31,60.0625 +AMGN,2000-01-03,62.9375 +AMGN,2000-01-04,58.125 +AMGN,2000-01-05,60.125 +AMGN,2000-01-06,61.125 +AMGN,2000-01-07,68.0 +AMGN,2000-01-10,72.125 +AMGN,2000-01-11,66.4375 +AMGN,2000-01-12,63.5625 +AMGN,2000-01-13,66.8125 +AMGN,2000-01-14,68.3125 +AMGN,2000-01-18,69.0625 +AMGN,2000-01-19,72.0 +AMGN,2000-01-20,71.8125 +AMGN,2000-01-21,74.6875 +AMGN,2000-01-24,69.25 +AMGN,2000-01-25,69.375 +AMGN,2000-01-26,64.125 +AMGN,2000-01-27,61.375 +AMGN,2000-01-28,59.6875 +AMGN,2000-01-31,63.6875 +AMGN,2000-02-01,65.3125 +AMGN,2000-02-02,63.6875 +AMGN,2000-02-03,64.0 +AMGN,2000-02-04,64.625 +AMGN,2000-02-07,69.1875 +AMGN,2000-02-08,70.5 +AMGN,2000-02-09,66.8125 +AMGN,2000-02-10,65.1875 +AMGN,2000-02-11,62.625 +AMGN,2000-02-14,65.0625 +AMGN,2000-02-15,65.0625 +AMGN,2000-02-16,69.875 +AMGN,2000-02-17,72.75 +AMGN,2000-02-18,71.3125 +AMGN,2000-02-22,67.5 +AMGN,2000-02-23,71.4375 +AMGN,2000-02-24,72.5625 +AMGN,2000-02-25,73.5625 +AMGN,2000-02-28,68.4375 +AMGN,2000-02-29,68.1875 +AMGN,2000-03-01,65.0625 +AMGN,2000-03-02,65.3125 +AMGN,2000-03-03,66.3125 +AMGN,2000-03-06,64.5625 +AMGN,2000-03-07,61.0 +AMGN,2000-03-08,61.375 +AMGN,2000-03-09,59.0 +AMGN,2000-03-10,59.5625 +AMGN,2000-03-13,58.0 +AMGN,2000-03-14,52.25 +AMGN,2000-03-15,58.5 +AMGN,2000-03-16,64.75 +AMGN,2000-03-17,63.125 +AMGN,2000-03-20,58.0 +AMGN,2000-03-21,61.125 +AMGN,2000-03-22,61.75 +AMGN,2000-03-23,57.6875 +AMGN,2000-03-24,54.5625 +AMGN,2000-03-27,60.375 +AMGN,2000-03-28,62.8125 +AMGN,2000-03-29,62.25 +AMGN,2000-03-30,60.25 +AMGN,2000-03-31,61.375 +AMGN,2000-04-03,59.375 +AMGN,2000-04-04,56.4375 +AMGN,2000-04-05,59.625 +AMGN,2000-04-06,62.3125 +AMGN,2000-04-07,60.9375 +AMGN,2000-04-10,58.875 +AMGN,2000-04-11,59.125 +AMGN,2000-04-12,58.390625 +AMGN,2000-04-13,57.8125 +AMGN,2000-04-14,52.75 +AMGN,2000-04-17,53.375 +AMGN,2000-04-18,58.375 +AMGN,2000-04-19,56.0 +AMGN,2000-04-20,54.0 +AMGN,2000-04-24,51.3125 +AMGN,2000-04-25,54.3125 +AMGN,2000-04-26,57.25 +AMGN,2000-04-27,54.125 +AMGN,2000-04-28,56.0 +AMGN,2000-05-01,55.875 +AMGN,2000-05-02,56.125 +AMGN,2000-05-03,53.75 +AMGN,2000-05-04,56.5625 +AMGN,2000-05-05,59.5625 +AMGN,2000-05-08,61.875 +AMGN,2000-05-09,59.9375 +AMGN,2000-05-10,59.8125 +AMGN,2000-05-11,61.625 +AMGN,2000-05-12,62.375 +AMGN,2000-05-15,64.1875 +AMGN,2000-05-16,64.6875 +AMGN,2000-05-17,62.921875 +AMGN,2000-05-18,61.1875 +AMGN,2000-05-19,59.875 +AMGN,2000-05-22,57.1875 +AMGN,2000-05-23,55.5625 +AMGN,2000-05-24,59.625 +AMGN,2000-05-25,57.9375 +AMGN,2000-05-26,59.0 +AMGN,2000-05-30,63.375 +AMGN,2000-05-31,63.625 +AMGN,2000-06-01,64.8125 +AMGN,2000-06-02,67.0 +AMGN,2000-06-05,67.0625 +AMGN,2000-06-06,67.5 +AMGN,2000-06-07,68.0 +AMGN,2000-06-08,65.6875 +AMGN,2000-06-09,62.625 +AMGN,2000-06-12,61.0 +AMGN,2000-06-13,65.6875 +AMGN,2000-06-14,64.3125 +AMGN,2000-06-15,66.4375 +AMGN,2000-06-16,68.0 +AMGN,2000-06-19,70.375 +AMGN,2000-06-20,70.0 +AMGN,2000-06-21,70.3125 +AMGN,2000-06-22,66.6875 +AMGN,2000-06-23,66.625 +AMGN,2000-06-26,69.9375 +AMGN,2000-06-27,67.375 +AMGN,2000-06-28,69.125 +AMGN,2000-06-29,68.25 +AMGN,2000-06-30,70.25 +AMGN,2000-07-03,68.5 +AMGN,2000-07-05,73.8125 +AMGN,2000-07-06,73.25 +AMGN,2000-07-07,73.9375 +AMGN,2000-07-10,73.125 +AMGN,2000-07-11,73.1875 +AMGN,2000-07-12,73.375 +AMGN,2000-07-13,69.4375 +AMGN,2000-07-14,70.75 +AMGN,2000-07-17,72.375 +AMGN,2000-07-18,74.859375 +AMGN,2000-07-19,73.4375 +AMGN,2000-07-20,74.0625 +AMGN,2000-07-21,78.0 +AMGN,2000-07-24,74.75 +AMGN,2000-07-25,73.625 +AMGN,2000-07-26,69.375 +AMGN,2000-07-27,68.5 +AMGN,2000-07-28,66.375 +AMGN,2000-07-31,64.9375 +AMGN,2000-08-01,69.0 +AMGN,2000-08-02,70.3125 +AMGN,2000-08-03,70.1875 +AMGN,2000-08-04,69.125 +AMGN,2000-08-07,72.125 +AMGN,2000-08-08,69.5 +AMGN,2000-08-09,68.9375 +AMGN,2000-08-10,67.9375 +AMGN,2000-08-11,69.6875 +AMGN,2000-08-14,69.4375 +AMGN,2000-08-15,67.75 +AMGN,2000-08-16,67.6875 +AMGN,2000-08-17,67.8125 +AMGN,2000-08-18,65.875 +AMGN,2000-08-21,67.25 +AMGN,2000-08-22,69.0625 +AMGN,2000-08-23,70.5625 +AMGN,2000-08-24,72.625 +AMGN,2000-08-25,74.625 +AMGN,2000-08-28,73.75 +AMGN,2000-08-29,72.125 +AMGN,2000-08-30,73.0625 +AMGN,2000-08-31,75.8125 +AMGN,2000-09-01,76.4375 +AMGN,2000-09-05,72.5 +AMGN,2000-09-06,68.0625 +AMGN,2000-09-07,72.0 +AMGN,2000-09-08,74.9375 +AMGN,2000-09-11,72.25 +AMGN,2000-09-12,72.75 +AMGN,2000-09-13,71.9375 +AMGN,2000-09-14,67.4375 +AMGN,2000-09-15,67.625 +AMGN,2000-09-18,65.1875 +AMGN,2000-09-19,65.6875 +AMGN,2000-09-20,69.125 +AMGN,2000-09-21,68.4375 +AMGN,2000-09-22,72.0625 +AMGN,2000-09-25,69.6875 +AMGN,2000-09-26,71.5625 +AMGN,2000-09-27,71.375 +AMGN,2000-09-28,70.25 +AMGN,2000-09-29,69.828125 +AMGN,2000-10-02,65.75 +AMGN,2000-10-03,66.75 +AMGN,2000-10-04,64.4375 +AMGN,2000-10-05,66.625 +AMGN,2000-10-06,63.0625 +AMGN,2000-10-09,63.1875 +AMGN,2000-10-10,60.6875 +AMGN,2000-10-11,65.6875 +AMGN,2000-10-12,61.875 +AMGN,2000-10-13,64.875 +AMGN,2000-10-16,63.8125 +AMGN,2000-10-17,63.875 +AMGN,2000-10-18,67.5625 +AMGN,2000-10-19,67.8125 +AMGN,2000-10-20,68.75 +AMGN,2000-10-23,70.9375 +AMGN,2000-10-24,71.375 +AMGN,2000-10-25,68.625 +AMGN,2000-10-26,68.5 +AMGN,2000-10-27,59.3125 +AMGN,2000-10-30,54.125 +AMGN,2000-10-31,57.9375 +AMGN,2000-11-01,60.359375 +AMGN,2000-11-02,61.4375 +AMGN,2000-11-03,59.8125 +AMGN,2000-11-06,59.875 +AMGN,2000-11-07,61.8125 +AMGN,2000-11-08,61.625 +AMGN,2000-11-09,62.75 +AMGN,2000-11-10,64.5625 +AMGN,2000-11-13,62.625 +AMGN,2000-11-14,64.125 +AMGN,2000-11-15,67.375 +AMGN,2000-11-16,65.875 +AMGN,2000-11-17,65.125 +AMGN,2000-11-20,63.375 +AMGN,2000-11-21,64.625 +AMGN,2000-11-22,65.3125 +AMGN,2000-11-24,66.0625 +AMGN,2000-11-27,67.1875 +AMGN,2000-11-28,66.34375 +AMGN,2000-11-29,68.125 +AMGN,2000-11-30,63.625 +AMGN,2000-12-01,64.8125 +AMGN,2000-12-04,64.9375 +AMGN,2000-12-05,68.625 +AMGN,2000-12-06,66.0 +AMGN,2000-12-07,65.4375 +AMGN,2000-12-08,68.375 +AMGN,2000-12-11,69.25 +AMGN,2000-12-12,68.25 +AMGN,2000-12-13,67.125 +AMGN,2000-12-14,64.3125 +AMGN,2000-12-15,59.9375 +AMGN,2000-12-18,63.8125 +AMGN,2000-12-19,65.3125 +AMGN,2000-12-20,63.625 +AMGN,2000-12-21,63.6875 +AMGN,2000-12-22,66.75 +AMGN,2000-12-26,67.75 +AMGN,2000-12-27,65.6875 +AMGN,2000-12-28,66.4375 +AMGN,2000-12-29,63.9375 +AMGN,2001-01-02,62.875 +AMGN,2001-01-03,67.0625 +AMGN,2001-01-04,62.6875 +AMGN,2001-01-05,58.3125 +AMGN,2001-01-08,58.6875 +AMGN,2001-01-09,62.0 +AMGN,2001-01-10,60.75 +AMGN,2001-01-11,60.625 +AMGN,2001-01-12,59.75 +AMGN,2001-01-16,61.5625 +AMGN,2001-01-17,60.5 +AMGN,2001-01-18,62.0625 +AMGN,2001-01-19,60.0 +AMGN,2001-01-22,67.625 +AMGN,2001-01-23,67.75 +AMGN,2001-01-24,69.0625 +AMGN,2001-01-25,72.0 +AMGN,2001-01-26,71.6875 +AMGN,2001-01-29,71.0 +AMGN,2001-01-30,71.0 +AMGN,2001-01-31,70.3125 +AMGN,2001-02-01,69.3125 +AMGN,2001-02-02,69.9375 +AMGN,2001-02-05,68.3125 +AMGN,2001-02-06,69.875 +AMGN,2001-02-07,70.625 +AMGN,2001-02-08,69.8125 +AMGN,2001-02-09,72.5625 +AMGN,2001-02-12,74.1875 +AMGN,2001-02-13,72.3125 +AMGN,2001-02-14,72.0 +AMGN,2001-02-15,72.0625 +AMGN,2001-02-16,71.25 +AMGN,2001-02-20,68.4375 +AMGN,2001-02-21,70.625 +AMGN,2001-02-22,70.0625 +AMGN,2001-02-23,70.4375 +AMGN,2001-02-26,73.375 +AMGN,2001-02-27,73.9375 +AMGN,2001-02-28,72.0625 +AMGN,2001-03-01,71.015625 +AMGN,2001-03-02,72.4375 +AMGN,2001-03-05,72.8125 +AMGN,2001-03-06,73.6875 +AMGN,2001-03-07,71.1875 +AMGN,2001-03-08,68.5625 +AMGN,2001-03-09,66.625 +AMGN,2001-03-12,61.3125 +AMGN,2001-03-13,65.0625 +AMGN,2001-03-14,65.0 +AMGN,2001-03-15,65.125 +AMGN,2001-03-16,62.375 +AMGN,2001-03-19,63.9375 +AMGN,2001-03-20,61.3125 +AMGN,2001-03-21,55.4375 +AMGN,2001-03-22,54.9375 +AMGN,2001-03-23,56.1875 +AMGN,2001-03-26,58.875 +AMGN,2001-03-27,60.75 +AMGN,2001-03-28,59.5625 +AMGN,2001-03-29,59.6875 +AMGN,2001-03-30,60.1875 +AMGN,2001-04-02,57.0 +AMGN,2001-04-03,54.6875 +AMGN,2001-04-04,55.0 +AMGN,2001-04-05,56.8125 +AMGN,2001-04-06,54.4375 +AMGN,2001-04-09,53.970001220703125 +AMGN,2001-04-10,51.5099983215332 +AMGN,2001-04-11,51.869998931884766 +AMGN,2001-04-12,54.13999938964844 +AMGN,2001-04-16,54.58000183105469 +AMGN,2001-04-17,57.099998474121094 +AMGN,2001-04-18,61.54999923706055 +AMGN,2001-04-19,61.08000183105469 +AMGN,2001-04-20,59.560001373291016 +AMGN,2001-04-23,59.95000076293945 +AMGN,2001-04-24,57.45000076293945 +AMGN,2001-04-25,58.400001525878906 +AMGN,2001-04-26,55.88999938964844 +AMGN,2001-04-27,59.880001068115234 +AMGN,2001-04-30,61.13999938964844 +AMGN,2001-05-01,61.38999938964844 +AMGN,2001-05-02,62.2400016784668 +AMGN,2001-05-03,59.439998626708984 +AMGN,2001-05-04,62.38999938964844 +AMGN,2001-05-07,62.09000015258789 +AMGN,2001-05-08,62.18000030517578 +AMGN,2001-05-09,60.959999084472656 +AMGN,2001-05-10,60.18000030517578 +AMGN,2001-05-11,60.599998474121094 +AMGN,2001-05-14,60.95000076293945 +AMGN,2001-05-15,60.56999969482422 +AMGN,2001-05-16,65.0 +AMGN,2001-05-17,66.80999755859375 +AMGN,2001-05-18,65.45999908447266 +AMGN,2001-05-21,66.88999938964844 +AMGN,2001-05-22,66.23999786376953 +AMGN,2001-05-23,64.11000061035156 +AMGN,2001-05-24,67.13999938964844 +AMGN,2001-05-25,65.87000274658203 +AMGN,2001-05-29,67.30000305175781 +AMGN,2001-05-30,65.81999969482422 +AMGN,2001-05-31,66.37999725341797 +AMGN,2001-06-01,68.58000183105469 +AMGN,2001-06-04,69.88999938964844 +AMGN,2001-06-05,70.0199966430664 +AMGN,2001-06-06,68.19999694824219 +AMGN,2001-06-07,68.81999969482422 +AMGN,2001-06-08,67.44999694824219 +AMGN,2001-06-11,66.75 +AMGN,2001-06-12,66.91999816894531 +AMGN,2001-06-13,67.75 +AMGN,2001-06-14,66.94999694824219 +AMGN,2001-06-15,67.05999755859375 +AMGN,2001-06-18,66.9800033569336 +AMGN,2001-06-19,66.97000122070312 +AMGN,2001-06-20,67.44000244140625 +AMGN,2001-06-21,67.30000305175781 +AMGN,2001-06-22,65.13999938964844 +AMGN,2001-06-25,64.25 +AMGN,2001-06-26,63.16999816894531 +AMGN,2001-06-27,63.11000061035156 +AMGN,2001-06-28,62.66999816894531 +AMGN,2001-06-29,60.68000030517578 +AMGN,2001-07-02,61.66999816894531 +AMGN,2001-07-03,60.720001220703125 +AMGN,2001-07-05,58.220001220703125 +AMGN,2001-07-06,57.15999984741211 +AMGN,2001-07-09,58.720001220703125 +AMGN,2001-07-10,57.529998779296875 +AMGN,2001-07-11,57.0099983215332 +AMGN,2001-07-12,55.099998474121094 +AMGN,2001-07-13,55.63999938964844 +AMGN,2001-07-16,54.0099983215332 +AMGN,2001-07-17,55.060001373291016 +AMGN,2001-07-18,60.04999923706055 +AMGN,2001-07-19,59.4900016784668 +AMGN,2001-07-20,60.709999084472656 +AMGN,2001-07-23,58.59000015258789 +AMGN,2001-07-24,57.77000045776367 +AMGN,2001-07-25,59.18000030517578 +AMGN,2001-07-26,57.720001220703125 +AMGN,2001-07-27,60.81999969482422 +AMGN,2001-07-30,60.470001220703125 +AMGN,2001-07-31,62.709999084472656 +AMGN,2001-08-01,62.09000015258789 +AMGN,2001-08-02,62.2400016784668 +AMGN,2001-08-03,61.90999984741211 +AMGN,2001-08-06,62.36000061035156 +AMGN,2001-08-07,62.650001525878906 +AMGN,2001-08-08,60.88999938964844 +AMGN,2001-08-09,61.0 +AMGN,2001-08-10,61.099998474121094 +AMGN,2001-08-13,62.95000076293945 +AMGN,2001-08-14,61.91999816894531 +AMGN,2001-08-15,60.09000015258789 +AMGN,2001-08-16,61.0 +AMGN,2001-08-17,59.95000076293945 +AMGN,2001-08-20,59.93000030517578 +AMGN,2001-08-21,58.40999984741211 +AMGN,2001-08-22,60.880001068115234 +AMGN,2001-08-23,62.91999816894531 +AMGN,2001-08-24,64.93000030517578 +AMGN,2001-08-27,64.4800033569336 +AMGN,2001-08-28,63.0 +AMGN,2001-08-29,62.599998474121094 +AMGN,2001-08-30,64.56999969482422 +AMGN,2001-08-31,64.30000305175781 +AMGN,2001-09-04,64.13999938964844 +AMGN,2001-09-05,65.19999694824219 +AMGN,2001-09-06,65.66000366210938 +AMGN,2001-09-07,63.900001525878906 +AMGN,2001-09-10,64.12999725341797 +AMGN,2001-09-17,60.849998474121094 +AMGN,2001-09-18,59.380001068115234 +AMGN,2001-09-19,57.95000076293945 +AMGN,2001-09-20,59.0 +AMGN,2001-09-21,56.02000045776367 +AMGN,2001-09-24,55.2599983215332 +AMGN,2001-09-25,56.5 +AMGN,2001-09-26,57.290000915527344 +AMGN,2001-09-27,59.45000076293945 +AMGN,2001-09-28,58.77000045776367 +AMGN,2001-10-01,58.5099983215332 +AMGN,2001-10-02,59.220001220703125 +AMGN,2001-10-03,59.84000015258789 +AMGN,2001-10-04,57.45000076293945 +AMGN,2001-10-05,58.7400016784668 +AMGN,2001-10-08,57.720001220703125 +AMGN,2001-10-09,57.41999816894531 +AMGN,2001-10-10,58.97999954223633 +AMGN,2001-10-11,61.650001525878906 +AMGN,2001-10-12,61.61000061035156 +AMGN,2001-10-15,62.209999084472656 +AMGN,2001-10-16,61.54999923706055 +AMGN,2001-10-17,59.0099983215332 +AMGN,2001-10-18,59.099998474121094 +AMGN,2001-10-19,59.91999816894531 +AMGN,2001-10-22,59.84000015258789 +AMGN,2001-10-23,59.04999923706055 +AMGN,2001-10-24,57.08000183105469 +AMGN,2001-10-25,58.25 +AMGN,2001-10-26,59.45000076293945 +AMGN,2001-10-29,57.130001068115234 +AMGN,2001-10-30,56.880001068115234 +AMGN,2001-10-31,56.81999969482422 +AMGN,2001-11-01,58.0 +AMGN,2001-11-02,57.63999938964844 +AMGN,2001-11-05,58.540000915527344 +AMGN,2001-11-06,59.2599983215332 +AMGN,2001-11-07,59.939998626708984 +AMGN,2001-11-08,57.58000183105469 +AMGN,2001-11-09,56.88999938964844 +AMGN,2001-11-12,56.27000045776367 +AMGN,2001-11-13,57.9900016784668 +AMGN,2001-11-14,57.33000183105469 +AMGN,2001-11-15,57.040000915527344 +AMGN,2001-11-16,56.52000045776367 +AMGN,2001-11-19,58.349998474121094 +AMGN,2001-11-20,57.90999984741211 +AMGN,2001-11-21,61.97999954223633 +AMGN,2001-11-23,64.41999816894531 +AMGN,2001-11-26,67.38999938964844 +AMGN,2001-11-27,65.8499984741211 +AMGN,2001-11-28,64.5199966430664 +AMGN,2001-11-29,65.79000091552734 +AMGN,2001-11-30,66.43000030517578 +AMGN,2001-12-03,65.4800033569336 +AMGN,2001-12-04,66.66000366210938 +AMGN,2001-12-05,67.73999786376953 +AMGN,2001-12-06,68.48999786376953 +AMGN,2001-12-07,66.80000305175781 +AMGN,2001-12-10,64.87000274658203 +AMGN,2001-12-11,64.30000305175781 +AMGN,2001-12-12,64.38999938964844 +AMGN,2001-12-13,60.189998626708984 +AMGN,2001-12-14,56.029998779296875 +AMGN,2001-12-17,59.4900016784668 +AMGN,2001-12-18,58.38999938964844 +AMGN,2001-12-19,58.33000183105469 +AMGN,2001-12-20,57.79999923706055 +AMGN,2001-12-21,57.970001220703125 +AMGN,2001-12-24,57.02000045776367 +AMGN,2001-12-26,58.290000915527344 +AMGN,2001-12-27,58.400001525878906 +AMGN,2001-12-28,59.060001373291016 +AMGN,2001-12-31,56.439998626708984 +AMGN,2002-01-02,56.400001525878906 +AMGN,2002-01-03,54.34000015258789 +AMGN,2002-01-04,55.619998931884766 +AMGN,2002-01-07,55.689998626708984 +AMGN,2002-01-08,56.540000915527344 +AMGN,2002-01-09,55.77000045776367 +AMGN,2002-01-10,56.4900016784668 +AMGN,2002-01-11,57.099998474121094 +AMGN,2002-01-14,55.5 +AMGN,2002-01-15,56.2599983215332 +AMGN,2002-01-16,55.689998626708984 +AMGN,2002-01-17,55.79999923706055 +AMGN,2002-01-18,54.33000183105469 +AMGN,2002-01-22,56.060001373291016 +AMGN,2002-01-23,58.459999084472656 +AMGN,2002-01-24,57.209999084472656 +AMGN,2002-01-25,57.060001373291016 +AMGN,2002-01-28,56.29999923706055 +AMGN,2002-01-29,54.5 +AMGN,2002-01-30,55.040000915527344 +AMGN,2002-01-31,55.5 +AMGN,2002-02-01,57.880001068115234 +AMGN,2002-02-04,56.369998931884766 +AMGN,2002-02-05,56.68000030517578 +AMGN,2002-02-06,56.439998626708984 +AMGN,2002-02-07,56.0099983215332 +AMGN,2002-02-08,57.900001525878906 +AMGN,2002-02-11,57.63999938964844 +AMGN,2002-02-12,59.0 +AMGN,2002-02-13,58.91999816894531 +AMGN,2002-02-14,58.0 +AMGN,2002-02-15,58.189998626708984 +AMGN,2002-02-19,56.900001525878906 +AMGN,2002-02-20,58.95000076293945 +AMGN,2002-02-21,57.59000015258789 +AMGN,2002-02-22,57.54999923706055 +AMGN,2002-02-25,58.970001220703125 +AMGN,2002-02-26,58.619998931884766 +AMGN,2002-02-27,57.869998931884766 +AMGN,2002-02-28,57.97999954223633 +AMGN,2002-03-01,58.529998779296875 +AMGN,2002-03-04,59.880001068115234 +AMGN,2002-03-05,58.939998626708984 +AMGN,2002-03-06,60.59000015258789 +AMGN,2002-03-07,59.79999923706055 +AMGN,2002-03-08,59.720001220703125 +AMGN,2002-03-11,59.400001525878906 +AMGN,2002-03-12,59.59000015258789 +AMGN,2002-03-13,59.86000061035156 +AMGN,2002-03-14,60.25 +AMGN,2002-03-15,61.40999984741211 +AMGN,2002-03-18,62.47999954223633 +AMGN,2002-03-19,62.310001373291016 +AMGN,2002-03-20,61.060001373291016 +AMGN,2002-03-21,62.2400016784668 +AMGN,2002-03-22,61.79999923706055 +AMGN,2002-03-25,60.380001068115234 +AMGN,2002-03-26,60.630001068115234 +AMGN,2002-03-27,60.849998474121094 +AMGN,2002-03-28,59.68000030517578 +AMGN,2002-04-01,61.38999938964844 +AMGN,2002-04-02,59.75 +AMGN,2002-04-03,59.939998626708984 +AMGN,2002-04-04,58.970001220703125 +AMGN,2002-04-05,58.220001220703125 +AMGN,2002-04-08,58.9900016784668 +AMGN,2002-04-09,56.36000061035156 +AMGN,2002-04-10,58.63999938964844 +AMGN,2002-04-11,57.16999816894531 +AMGN,2002-04-12,57.209999084472656 +AMGN,2002-04-15,56.849998474121094 +AMGN,2002-04-16,57.75 +AMGN,2002-04-17,56.439998626708984 +AMGN,2002-04-18,57.52000045776367 +AMGN,2002-04-19,56.81999969482422 +AMGN,2002-04-22,56.02000045776367 +AMGN,2002-04-23,54.75 +AMGN,2002-04-24,56.11000061035156 +AMGN,2002-04-25,55.20000076293945 +AMGN,2002-04-26,53.84000015258789 +AMGN,2002-04-29,51.880001068115234 +AMGN,2002-04-30,52.880001068115234 +AMGN,2002-05-01,51.52000045776367 +AMGN,2002-05-02,50.31999969482422 +AMGN,2002-05-03,48.79999923706055 +AMGN,2002-05-06,46.810001373291016 +AMGN,2002-05-07,46.540000915527344 +AMGN,2002-05-08,49.150001525878906 +AMGN,2002-05-09,47.59000015258789 +AMGN,2002-05-10,45.65999984741211 +AMGN,2002-05-13,47.959999084472656 +AMGN,2002-05-14,51.790000915527344 +AMGN,2002-05-15,51.349998474121094 +AMGN,2002-05-16,50.349998474121094 +AMGN,2002-05-17,50.689998626708984 +AMGN,2002-05-20,49.790000915527344 +AMGN,2002-05-21,48.650001525878906 +AMGN,2002-05-22,49.43000030517578 +AMGN,2002-05-23,52.70000076293945 +AMGN,2002-05-24,50.709999084472656 +AMGN,2002-05-28,51.61000061035156 +AMGN,2002-05-29,50.619998931884766 +AMGN,2002-05-30,50.119998931884766 +AMGN,2002-05-31,47.630001068115234 +AMGN,2002-06-03,45.189998626708984 +AMGN,2002-06-04,44.400001525878906 +AMGN,2002-06-05,45.5099983215332 +AMGN,2002-06-06,42.790000915527344 +AMGN,2002-06-07,41.25 +AMGN,2002-06-10,41.810001373291016 +AMGN,2002-06-11,38.75 +AMGN,2002-06-12,38.16999816894531 +AMGN,2002-06-13,37.79999923706055 +AMGN,2002-06-14,40.18000030517578 +AMGN,2002-06-17,42.70000076293945 +AMGN,2002-06-18,43.25 +AMGN,2002-06-19,43.029998779296875 +AMGN,2002-06-20,41.31999969482422 +AMGN,2002-06-21,40.45000076293945 +AMGN,2002-06-24,41.779998779296875 +AMGN,2002-06-25,40.65999984741211 +AMGN,2002-06-26,40.810001373291016 +AMGN,2002-06-27,41.4900016784668 +AMGN,2002-06-28,41.880001068115234 +AMGN,2002-07-01,38.36000061035156 +AMGN,2002-07-02,36.95000076293945 +AMGN,2002-07-03,35.83000183105469 +AMGN,2002-07-05,38.06999969482422 +AMGN,2002-07-08,36.209999084472656 +AMGN,2002-07-09,34.93000030517578 +AMGN,2002-07-10,32.529998779296875 +AMGN,2002-07-11,34.40999984741211 +AMGN,2002-07-12,34.29999923706055 +AMGN,2002-07-15,31.06999969482422 +AMGN,2002-07-16,32.869998931884766 +AMGN,2002-07-17,37.099998474121094 +AMGN,2002-07-18,34.279998779296875 +AMGN,2002-07-19,35.459999084472656 +AMGN,2002-07-22,35.279998779296875 +AMGN,2002-07-23,35.599998474121094 +AMGN,2002-07-24,37.09000015258789 +AMGN,2002-07-25,41.939998626708984 +AMGN,2002-07-26,43.380001068115234 +AMGN,2002-07-29,44.02000045776367 +AMGN,2002-07-30,45.4900016784668 +AMGN,2002-07-31,45.63999938964844 +AMGN,2002-08-01,43.400001525878906 +AMGN,2002-08-02,43.5099983215332 +AMGN,2002-08-05,42.220001220703125 +AMGN,2002-08-06,44.22999954223633 +AMGN,2002-08-07,45.720001220703125 +AMGN,2002-08-08,48.029998779296875 +AMGN,2002-08-09,47.72999954223633 +AMGN,2002-08-12,47.97999954223633 +AMGN,2002-08-13,45.63999938964844 +AMGN,2002-08-14,47.52000045776367 +AMGN,2002-08-15,47.79999923706055 +AMGN,2002-08-16,47.529998779296875 +AMGN,2002-08-19,46.41999816894531 +AMGN,2002-08-20,46.66999816894531 +AMGN,2002-08-21,47.70000076293945 +AMGN,2002-08-22,48.540000915527344 +AMGN,2002-08-23,47.27000045776367 +AMGN,2002-08-26,46.84000015258789 +AMGN,2002-08-27,45.209999084472656 +AMGN,2002-08-28,45.18000030517578 +AMGN,2002-08-29,45.380001068115234 +AMGN,2002-08-30,45.029998779296875 +AMGN,2002-09-03,42.939998626708984 +AMGN,2002-09-04,44.119998931884766 +AMGN,2002-09-05,43.20000076293945 +AMGN,2002-09-06,44.75 +AMGN,2002-09-09,44.95000076293945 +AMGN,2002-09-10,46.04999923706055 +AMGN,2002-09-11,45.650001525878906 +AMGN,2002-09-12,45.08000183105469 +AMGN,2002-09-13,45.66999816894531 +AMGN,2002-09-16,45.290000915527344 +AMGN,2002-09-17,45.16999816894531 +AMGN,2002-09-18,45.47999954223633 +AMGN,2002-09-19,42.0099983215332 +AMGN,2002-09-20,41.720001220703125 +AMGN,2002-09-23,40.0099983215332 +AMGN,2002-09-24,42.06999969482422 +AMGN,2002-09-25,44.060001373291016 +AMGN,2002-09-26,43.65999984741211 +AMGN,2002-09-27,42.0 +AMGN,2002-09-30,41.70000076293945 +AMGN,2002-10-01,44.560001373291016 +AMGN,2002-10-02,44.75 +AMGN,2002-10-03,45.75 +AMGN,2002-10-04,43.65999984741211 +AMGN,2002-10-07,44.70000076293945 +AMGN,2002-10-08,45.790000915527344 +AMGN,2002-10-09,45.619998931884766 +AMGN,2002-10-10,48.2400016784668 +AMGN,2002-10-11,48.09000015258789 +AMGN,2002-10-14,49.189998626708984 +AMGN,2002-10-15,50.47999954223633 +AMGN,2002-10-16,50.380001068115234 +AMGN,2002-10-17,50.150001525878906 +AMGN,2002-10-18,50.47999954223633 +AMGN,2002-10-21,50.380001068115234 +AMGN,2002-10-22,49.79999923706055 +AMGN,2002-10-23,50.0 +AMGN,2002-10-24,48.68000030517578 +AMGN,2002-10-25,49.790000915527344 +AMGN,2002-10-28,49.06999969482422 +AMGN,2002-10-29,48.86000061035156 +AMGN,2002-10-30,48.040000915527344 +AMGN,2002-10-31,46.560001373291016 +AMGN,2002-11-01,46.599998474121094 +AMGN,2002-11-04,48.36000061035156 +AMGN,2002-11-05,50.08000183105469 +AMGN,2002-11-06,46.209999084472656 +AMGN,2002-11-07,45.34000015258789 +AMGN,2002-11-08,44.13999938964844 +AMGN,2002-11-11,44.20000076293945 +AMGN,2002-11-12,45.52000045776367 +AMGN,2002-11-13,44.95000076293945 +AMGN,2002-11-14,47.20000076293945 +AMGN,2002-11-15,47.75 +AMGN,2002-11-18,46.20000076293945 +AMGN,2002-11-19,45.72999954223633 +AMGN,2002-11-20,46.81999969482422 +AMGN,2002-11-21,47.86000061035156 +AMGN,2002-11-22,47.45000076293945 +AMGN,2002-11-25,46.849998474121094 +AMGN,2002-11-26,47.02000045776367 +AMGN,2002-11-27,48.290000915527344 +AMGN,2002-11-29,47.20000076293945 +AMGN,2002-12-02,48.56999969482422 +AMGN,2002-12-03,47.150001525878906 +AMGN,2002-12-04,46.93000030517578 +AMGN,2002-12-05,48.029998779296875 +AMGN,2002-12-06,49.400001525878906 +AMGN,2002-12-09,47.63999938964844 +AMGN,2002-12-10,47.08000183105469 +AMGN,2002-12-11,47.27000045776367 +AMGN,2002-12-12,50.45000076293945 +AMGN,2002-12-13,50.31999969482422 +AMGN,2002-12-16,50.5099983215332 +AMGN,2002-12-17,51.619998931884766 +AMGN,2002-12-18,51.75 +AMGN,2002-12-19,50.77000045776367 +AMGN,2002-12-20,51.47999954223633 +AMGN,2002-12-23,51.63999938964844 +AMGN,2002-12-24,51.45000076293945 +AMGN,2002-12-26,50.68000030517578 +AMGN,2002-12-27,49.540000915527344 +AMGN,2002-12-30,49.15999984741211 +AMGN,2002-12-31,48.34000015258789 +AMGN,2003-01-02,49.31999969482422 +AMGN,2003-01-03,49.189998626708984 +AMGN,2003-01-06,50.27000045776367 +AMGN,2003-01-07,50.2400016784668 +AMGN,2003-01-08,48.880001068115234 +AMGN,2003-01-09,49.689998626708984 +AMGN,2003-01-10,50.439998626708984 +AMGN,2003-01-13,51.52000045776367 +AMGN,2003-01-14,51.099998474121094 +AMGN,2003-01-15,50.720001220703125 +AMGN,2003-01-16,51.18000030517578 +AMGN,2003-01-17,51.31999969482422 +AMGN,2003-01-21,50.869998931884766 +AMGN,2003-01-22,52.5 +AMGN,2003-01-23,53.5 +AMGN,2003-01-24,52.2400016784668 +AMGN,2003-01-27,50.779998779296875 +AMGN,2003-01-28,51.59000015258789 +AMGN,2003-01-29,52.189998626708984 +AMGN,2003-01-30,50.97999954223633 +AMGN,2003-01-31,50.959999084472656 +AMGN,2003-02-03,52.130001068115234 +AMGN,2003-02-04,51.83000183105469 +AMGN,2003-02-05,51.27000045776367 +AMGN,2003-02-06,51.290000915527344 +AMGN,2003-02-07,52.09000015258789 +AMGN,2003-02-10,52.97999954223633 +AMGN,2003-02-11,53.45000076293945 +AMGN,2003-02-12,52.31999969482422 +AMGN,2003-02-13,51.779998779296875 +AMGN,2003-02-14,52.599998474121094 +AMGN,2003-02-18,53.619998931884766 +AMGN,2003-02-19,53.97999954223633 +AMGN,2003-02-20,53.9900016784668 +AMGN,2003-02-21,54.599998474121094 +AMGN,2003-02-24,53.150001525878906 +AMGN,2003-02-25,53.86000061035156 +AMGN,2003-02-26,53.25 +AMGN,2003-02-27,54.060001373291016 +AMGN,2003-02-28,54.63999938964844 +AMGN,2003-03-03,53.849998474121094 +AMGN,2003-03-04,54.119998931884766 +AMGN,2003-03-05,55.33000183105469 +AMGN,2003-03-06,55.400001525878906 +AMGN,2003-03-07,55.70000076293945 +AMGN,2003-03-10,55.099998474121094 +AMGN,2003-03-11,55.0 +AMGN,2003-03-12,55.15999984741211 +AMGN,2003-03-13,57.0 +AMGN,2003-03-14,57.63999938964844 +AMGN,2003-03-17,58.61000061035156 +AMGN,2003-03-18,58.869998931884766 +AMGN,2003-03-19,58.29999923706055 +AMGN,2003-03-20,57.970001220703125 +AMGN,2003-03-21,58.560001373291016 +AMGN,2003-03-24,57.34000015258789 +AMGN,2003-03-25,58.459999084472656 +AMGN,2003-03-26,57.95000076293945 +AMGN,2003-03-27,58.56999969482422 +AMGN,2003-03-28,58.560001373291016 +AMGN,2003-03-31,57.54999923706055 +AMGN,2003-04-01,58.52000045776367 +AMGN,2003-04-02,59.72999954223633 +AMGN,2003-04-03,59.400001525878906 +AMGN,2003-04-04,59.279998779296875 +AMGN,2003-04-07,58.40999984741211 +AMGN,2003-04-08,58.650001525878906 +AMGN,2003-04-09,57.599998474121094 +AMGN,2003-04-10,57.95000076293945 +AMGN,2003-04-11,57.880001068115234 +AMGN,2003-04-14,59.08000183105469 +AMGN,2003-04-15,60.150001525878906 +AMGN,2003-04-16,59.540000915527344 +AMGN,2003-04-17,60.130001068115234 +AMGN,2003-04-21,60.08000183105469 +AMGN,2003-04-22,60.939998626708984 +AMGN,2003-04-23,63.79999923706055 +AMGN,2003-04-24,63.9900016784668 +AMGN,2003-04-25,63.0 +AMGN,2003-04-28,62.88999938964844 +AMGN,2003-04-29,62.099998474121094 +AMGN,2003-04-30,61.29999923706055 +AMGN,2003-05-01,62.529998779296875 +AMGN,2003-05-02,63.27000045776367 +AMGN,2003-05-05,62.709999084472656 +AMGN,2003-05-06,60.970001220703125 +AMGN,2003-05-07,59.54999923706055 +AMGN,2003-05-08,60.470001220703125 +AMGN,2003-05-09,61.2400016784668 +AMGN,2003-05-12,61.9900016784668 +AMGN,2003-05-13,61.5 +AMGN,2003-05-14,61.849998474121094 +AMGN,2003-05-15,62.630001068115234 +AMGN,2003-05-16,62.310001373291016 +AMGN,2003-05-19,60.27000045776367 +AMGN,2003-05-20,61.029998779296875 +AMGN,2003-05-21,60.689998626708984 +AMGN,2003-05-22,61.869998931884766 +AMGN,2003-05-23,61.790000915527344 +AMGN,2003-05-27,63.650001525878906 +AMGN,2003-05-28,63.75 +AMGN,2003-05-29,63.31999969482422 +AMGN,2003-05-30,64.73999786376953 +AMGN,2003-06-02,63.54999923706055 +AMGN,2003-06-03,64.05999755859375 +AMGN,2003-06-04,64.48999786376953 +AMGN,2003-06-05,65.44000244140625 +AMGN,2003-06-06,63.380001068115234 +AMGN,2003-06-09,62.72999954223633 +AMGN,2003-06-10,63.66999816894531 +AMGN,2003-06-11,65.33000183105469 +AMGN,2003-06-12,65.02999877929688 +AMGN,2003-06-13,65.0 +AMGN,2003-06-16,67.5 +AMGN,2003-06-17,66.83999633789062 +AMGN,2003-06-18,65.87000274658203 +AMGN,2003-06-19,63.81999969482422 +AMGN,2003-06-20,64.97000122070312 +AMGN,2003-06-23,64.12000274658203 +AMGN,2003-06-24,65.05000305175781 +AMGN,2003-06-25,64.58999633789062 +AMGN,2003-06-26,66.31999969482422 +AMGN,2003-06-27,65.18000030517578 +AMGN,2003-06-30,65.94000244140625 +AMGN,2003-07-01,65.8499984741211 +AMGN,2003-07-02,67.20999908447266 +AMGN,2003-07-03,66.37999725341797 +AMGN,2003-07-07,68.91000366210938 +AMGN,2003-07-08,69.98999786376953 +AMGN,2003-07-09,69.94999694824219 +AMGN,2003-07-10,69.51000213623047 +AMGN,2003-07-11,69.80000305175781 +AMGN,2003-07-14,70.48999786376953 +AMGN,2003-07-15,71.54000091552734 +AMGN,2003-07-16,71.37999725341797 +AMGN,2003-07-17,70.72000122070312 +AMGN,2003-07-18,70.7699966430664 +AMGN,2003-07-21,69.08000183105469 +AMGN,2003-07-22,68.93000030517578 +AMGN,2003-07-23,69.72000122070312 +AMGN,2003-07-24,68.30000305175781 +AMGN,2003-07-25,68.70999908447266 +AMGN,2003-07-28,69.88999938964844 +AMGN,2003-07-29,69.29000091552734 +AMGN,2003-07-30,69.63999938964844 +AMGN,2003-07-31,69.43000030517578 +AMGN,2003-08-01,68.25 +AMGN,2003-08-04,68.16000366210938 +AMGN,2003-08-05,66.16999816894531 +AMGN,2003-08-06,66.06999969482422 +AMGN,2003-08-07,67.0199966430664 +AMGN,2003-08-08,66.81999969482422 +AMGN,2003-08-11,67.51000213623047 +AMGN,2003-08-12,69.05000305175781 +AMGN,2003-08-13,68.04000091552734 +AMGN,2003-08-14,68.58000183105469 +AMGN,2003-08-15,68.69999694824219 +AMGN,2003-08-18,69.51000213623047 +AMGN,2003-08-19,68.31999969482422 +AMGN,2003-08-20,68.61000061035156 +AMGN,2003-08-21,68.69999694824219 +AMGN,2003-08-22,66.4800033569336 +AMGN,2003-08-25,66.19999694824219 +AMGN,2003-08-26,65.52999877929688 +AMGN,2003-08-27,65.7300033569336 +AMGN,2003-08-28,66.27999877929688 +AMGN,2003-08-29,65.94000244140625 +AMGN,2003-09-02,67.83999633789062 +AMGN,2003-09-03,66.30999755859375 +AMGN,2003-09-04,67.13999938964844 +AMGN,2003-09-05,67.27999877929688 +AMGN,2003-09-08,68.19999694824219 +AMGN,2003-09-09,67.41999816894531 +AMGN,2003-09-10,66.98999786376953 +AMGN,2003-09-11,68.25 +AMGN,2003-09-12,68.5199966430664 +AMGN,2003-09-15,68.5 +AMGN,2003-09-16,69.80999755859375 +AMGN,2003-09-17,69.62999725341797 +AMGN,2003-09-18,70.0 +AMGN,2003-09-19,68.88999938964844 +AMGN,2003-09-22,68.45999908447266 +AMGN,2003-09-23,68.58000183105469 +AMGN,2003-09-24,65.8499984741211 +AMGN,2003-09-25,65.37999725341797 +AMGN,2003-09-26,65.1500015258789 +AMGN,2003-09-29,65.37000274658203 +AMGN,2003-09-30,64.5199966430664 +AMGN,2003-10-01,66.27999877929688 +AMGN,2003-10-02,66.1500015258789 +AMGN,2003-10-03,64.97000122070312 +AMGN,2003-10-06,64.93000030517578 +AMGN,2003-10-07,66.20999908447266 +AMGN,2003-10-08,65.18000030517578 +AMGN,2003-10-09,66.52999877929688 +AMGN,2003-10-10,66.05999755859375 +AMGN,2003-10-13,67.13999938964844 +AMGN,2003-10-14,66.80999755859375 +AMGN,2003-10-15,65.33000183105469 +AMGN,2003-10-16,65.16000366210938 +AMGN,2003-10-17,63.0099983215332 +AMGN,2003-10-20,61.88999938964844 +AMGN,2003-10-21,63.650001525878906 +AMGN,2003-10-22,60.29999923706055 +AMGN,2003-10-23,59.7400016784668 +AMGN,2003-10-24,61.470001220703125 +AMGN,2003-10-27,60.83000183105469 +AMGN,2003-10-28,60.849998474121094 +AMGN,2003-10-29,60.150001525878906 +AMGN,2003-10-30,61.11000061035156 +AMGN,2003-10-31,61.7599983215332 +AMGN,2003-11-03,61.150001525878906 +AMGN,2003-11-04,61.09000015258789 +AMGN,2003-11-05,61.2400016784668 +AMGN,2003-11-06,61.130001068115234 +AMGN,2003-11-07,59.95000076293945 +AMGN,2003-11-10,59.13999938964844 +AMGN,2003-11-11,58.97999954223633 +AMGN,2003-11-12,60.279998779296875 +AMGN,2003-11-13,59.95000076293945 +AMGN,2003-11-14,58.25 +AMGN,2003-11-17,59.939998626708984 +AMGN,2003-11-18,58.84000015258789 +AMGN,2003-11-19,60.099998474121094 +AMGN,2003-11-20,59.75 +AMGN,2003-11-21,59.95000076293945 +AMGN,2003-11-24,60.16999816894531 +AMGN,2003-11-25,58.90999984741211 +AMGN,2003-11-26,58.13999938964844 +AMGN,2003-11-28,57.619998931884766 +AMGN,2003-12-01,59.22999954223633 +AMGN,2003-12-02,58.88999938964844 +AMGN,2003-12-03,58.84000015258789 +AMGN,2003-12-04,59.61000061035156 +AMGN,2003-12-05,58.29999923706055 +AMGN,2003-12-08,57.95000076293945 +AMGN,2003-12-09,57.93000030517578 +AMGN,2003-12-10,58.209999084472656 +AMGN,2003-12-11,58.7400016784668 +AMGN,2003-12-12,59.43000030517578 +AMGN,2003-12-15,59.72999954223633 +AMGN,2003-12-16,60.380001068115234 +AMGN,2003-12-17,62.150001525878906 +AMGN,2003-12-18,61.59000015258789 +AMGN,2003-12-19,61.849998474121094 +AMGN,2003-12-22,61.15999984741211 +AMGN,2003-12-23,61.77000045776367 +AMGN,2003-12-24,61.459999084472656 +AMGN,2003-12-26,61.119998931884766 +AMGN,2003-12-29,61.869998931884766 +AMGN,2003-12-30,61.970001220703125 +AMGN,2003-12-31,61.790000915527344 +AMGN,2004-01-02,62.349998474121094 +AMGN,2004-01-05,62.349998474121094 +AMGN,2004-01-06,62.54999923706055 +AMGN,2004-01-07,63.380001068115234 +AMGN,2004-01-08,63.36000061035156 +AMGN,2004-01-09,63.0 +AMGN,2004-01-12,63.029998779296875 +AMGN,2004-01-13,63.75 +AMGN,2004-01-14,64.05000305175781 +AMGN,2004-01-15,63.150001525878906 +AMGN,2004-01-16,63.5 +AMGN,2004-01-20,62.95000076293945 +AMGN,2004-01-21,62.810001373291016 +AMGN,2004-01-22,61.470001220703125 +AMGN,2004-01-23,63.93000030517578 +AMGN,2004-01-26,65.33000183105469 +AMGN,2004-01-27,64.5 +AMGN,2004-01-28,64.30000305175781 +AMGN,2004-01-29,64.98999786376953 +AMGN,2004-01-30,64.66000366210938 +AMGN,2004-02-02,66.12999725341797 +AMGN,2004-02-03,66.2300033569336 +AMGN,2004-02-04,65.36000061035156 +AMGN,2004-02-05,64.55000305175781 +AMGN,2004-02-06,64.86000061035156 +AMGN,2004-02-09,64.22000122070312 +AMGN,2004-02-10,64.97000122070312 +AMGN,2004-02-11,65.83999633789062 +AMGN,2004-02-12,65.3499984741211 +AMGN,2004-02-13,64.66999816894531 +AMGN,2004-02-17,64.55000305175781 +AMGN,2004-02-18,64.08000183105469 +AMGN,2004-02-19,63.27000045776367 +AMGN,2004-02-20,63.56999969482422 +AMGN,2004-02-23,63.119998931884766 +AMGN,2004-02-24,63.27000045776367 +AMGN,2004-02-25,63.72999954223633 +AMGN,2004-02-26,64.38999938964844 +AMGN,2004-02-27,63.529998779296875 +AMGN,2004-03-01,64.25 +AMGN,2004-03-02,63.540000915527344 +AMGN,2004-03-03,63.040000915527344 +AMGN,2004-03-04,62.88999938964844 +AMGN,2004-03-05,63.25 +AMGN,2004-03-08,62.459999084472656 +AMGN,2004-03-09,62.7599983215332 +AMGN,2004-03-10,61.040000915527344 +AMGN,2004-03-11,60.20000076293945 +AMGN,2004-03-12,60.849998474121094 +AMGN,2004-03-15,59.47999954223633 +AMGN,2004-03-16,59.04999923706055 +AMGN,2004-03-17,61.29999923706055 +AMGN,2004-03-18,61.18000030517578 +AMGN,2004-03-19,60.95000076293945 +AMGN,2004-03-22,60.11000061035156 +AMGN,2004-03-23,57.83000183105469 +AMGN,2004-03-24,58.18000030517578 +AMGN,2004-03-25,59.029998779296875 +AMGN,2004-03-26,58.09000015258789 +AMGN,2004-03-29,59.54999923706055 +AMGN,2004-03-30,59.02000045776367 +AMGN,2004-03-31,58.150001525878906 +AMGN,2004-04-01,58.63999938964844 +AMGN,2004-04-02,59.5099983215332 +AMGN,2004-04-05,59.689998626708984 +AMGN,2004-04-06,58.75 +AMGN,2004-04-07,58.0099983215332 +AMGN,2004-04-08,58.29999923706055 +AMGN,2004-04-12,58.849998474121094 +AMGN,2004-04-13,58.599998474121094 +AMGN,2004-04-14,59.060001373291016 +AMGN,2004-04-15,60.36000061035156 +AMGN,2004-04-16,60.13999938964844 +AMGN,2004-04-19,60.43000030517578 +AMGN,2004-04-20,58.56999969482422 +AMGN,2004-04-21,57.0099983215332 +AMGN,2004-04-22,57.13999938964844 +AMGN,2004-04-23,58.310001373291016 +AMGN,2004-04-26,59.060001373291016 +AMGN,2004-04-27,59.93000030517578 +AMGN,2004-04-28,58.630001068115234 +AMGN,2004-04-29,58.119998931884766 +AMGN,2004-04-30,56.40999984741211 +AMGN,2004-05-03,57.939998626708984 +AMGN,2004-05-04,57.70000076293945 +AMGN,2004-05-05,58.45000076293945 +AMGN,2004-05-06,57.779998779296875 +AMGN,2004-05-07,56.95000076293945 +AMGN,2004-05-10,57.220001220703125 +AMGN,2004-05-11,57.06999969482422 +AMGN,2004-05-12,57.34000015258789 +AMGN,2004-05-13,57.20000076293945 +AMGN,2004-05-14,56.7400016784668 +AMGN,2004-05-17,56.41999816894531 +AMGN,2004-05-18,55.95000076293945 +AMGN,2004-05-19,54.5 +AMGN,2004-05-20,53.54999923706055 +AMGN,2004-05-21,53.900001525878906 +AMGN,2004-05-24,53.54999923706055 +AMGN,2004-05-25,54.630001068115234 +AMGN,2004-05-26,54.77000045776367 +AMGN,2004-05-27,54.97999954223633 +AMGN,2004-05-28,54.70000076293945 +AMGN,2004-06-01,54.290000915527344 +AMGN,2004-06-02,55.15999984741211 +AMGN,2004-06-03,55.16999816894531 +AMGN,2004-06-04,55.43000030517578 +AMGN,2004-06-07,55.77000045776367 +AMGN,2004-06-08,55.70000076293945 +AMGN,2004-06-09,55.15999984741211 +AMGN,2004-06-10,55.369998931884766 +AMGN,2004-06-14,55.459999084472656 +AMGN,2004-06-15,54.86000061035156 +AMGN,2004-06-16,54.400001525878906 +AMGN,2004-06-17,53.970001220703125 +AMGN,2004-06-18,53.47999954223633 +AMGN,2004-06-21,52.81999969482422 +AMGN,2004-06-22,53.099998474121094 +AMGN,2004-06-23,54.220001220703125 +AMGN,2004-06-24,54.52000045776367 +AMGN,2004-06-25,54.130001068115234 +AMGN,2004-06-28,53.560001373291016 +AMGN,2004-06-29,54.09000015258789 +AMGN,2004-06-30,54.56999969482422 +AMGN,2004-07-01,54.7599983215332 +AMGN,2004-07-02,55.20000076293945 +AMGN,2004-07-06,54.029998779296875 +AMGN,2004-07-07,53.88999938964844 +AMGN,2004-07-08,53.31999969482422 +AMGN,2004-07-09,53.61000061035156 +AMGN,2004-07-12,53.97999954223633 +AMGN,2004-07-13,54.52000045776367 +AMGN,2004-07-14,55.5 +AMGN,2004-07-15,56.0 +AMGN,2004-07-16,55.72999954223633 +AMGN,2004-07-19,55.61000061035156 +AMGN,2004-07-20,57.0 +AMGN,2004-07-21,55.849998474121094 +AMGN,2004-07-22,56.099998474121094 +AMGN,2004-07-23,55.36000061035156 +AMGN,2004-07-26,55.5 +AMGN,2004-07-27,55.90999984741211 +AMGN,2004-07-28,57.0 +AMGN,2004-07-29,57.0 +AMGN,2004-07-30,56.880001068115234 +AMGN,2004-08-02,56.310001373291016 +AMGN,2004-08-03,56.349998474121094 +AMGN,2004-08-04,56.54999923706055 +AMGN,2004-08-05,55.099998474121094 +AMGN,2004-08-06,53.79999923706055 +AMGN,2004-08-09,53.22999954223633 +AMGN,2004-08-10,53.900001525878906 +AMGN,2004-08-11,55.20000076293945 +AMGN,2004-08-12,54.83000183105469 +AMGN,2004-08-13,54.36000061035156 +AMGN,2004-08-16,55.77000045776367 +AMGN,2004-08-17,55.97999954223633 +AMGN,2004-08-18,57.2599983215332 +AMGN,2004-08-19,57.38999938964844 +AMGN,2004-08-20,58.20000076293945 +AMGN,2004-08-23,58.04999923706055 +AMGN,2004-08-24,58.83000183105469 +AMGN,2004-08-25,59.310001373291016 +AMGN,2004-08-26,59.15999984741211 +AMGN,2004-08-27,59.68000030517578 +AMGN,2004-08-30,59.0099983215332 +AMGN,2004-08-31,59.290000915527344 +AMGN,2004-09-01,59.34000015258789 +AMGN,2004-09-02,59.90999984741211 +AMGN,2004-09-03,59.529998779296875 +AMGN,2004-09-07,59.91999816894531 +AMGN,2004-09-08,59.97999954223633 +AMGN,2004-09-09,59.060001373291016 +AMGN,2004-09-10,57.29999923706055 +AMGN,2004-09-13,57.91999816894531 +AMGN,2004-09-14,58.34000015258789 +AMGN,2004-09-15,58.150001525878906 +AMGN,2004-09-16,58.189998626708984 +AMGN,2004-09-17,58.06999969482422 +AMGN,2004-09-20,57.900001525878906 +AMGN,2004-09-21,58.560001373291016 +AMGN,2004-09-22,57.56999969482422 +AMGN,2004-09-23,57.56999969482422 +AMGN,2004-09-24,57.13999938964844 +AMGN,2004-09-27,56.63999938964844 +AMGN,2004-09-28,57.349998474121094 +AMGN,2004-09-29,57.9900016784668 +AMGN,2004-09-30,56.810001373291016 +AMGN,2004-10-01,57.7599983215332 +AMGN,2004-10-04,57.630001068115234 +AMGN,2004-10-05,57.5 +AMGN,2004-10-06,57.58000183105469 +AMGN,2004-10-07,56.560001373291016 +AMGN,2004-10-08,55.66999816894531 +AMGN,2004-10-11,55.88999938964844 +AMGN,2004-10-12,55.66999816894531 +AMGN,2004-10-13,54.9900016784668 +AMGN,2004-10-14,54.0 +AMGN,2004-10-15,55.220001220703125 +AMGN,2004-10-18,56.630001068115234 +AMGN,2004-10-19,56.63999938964844 +AMGN,2004-10-20,56.40999984741211 +AMGN,2004-10-21,54.279998779296875 +AMGN,2004-10-22,52.70000076293945 +AMGN,2004-10-25,53.189998626708984 +AMGN,2004-10-26,54.91999816894531 +AMGN,2004-10-27,56.02000045776367 +AMGN,2004-10-28,56.41999816894531 +AMGN,2004-10-29,56.79999923706055 +AMGN,2004-11-01,55.66999816894531 +AMGN,2004-11-02,54.9900016784668 +AMGN,2004-11-03,58.54999923706055 +AMGN,2004-11-04,59.0 +AMGN,2004-11-05,60.65999984741211 +AMGN,2004-11-08,60.04999923706055 +AMGN,2004-11-09,59.81999969482422 +AMGN,2004-11-10,59.34000015258789 +AMGN,2004-11-11,59.880001068115234 +AMGN,2004-11-12,59.970001220703125 +AMGN,2004-11-15,59.91999816894531 +AMGN,2004-11-16,59.84000015258789 +AMGN,2004-11-17,59.869998931884766 +AMGN,2004-11-18,60.08000183105469 +AMGN,2004-11-19,59.880001068115234 +AMGN,2004-11-22,60.369998931884766 +AMGN,2004-11-23,59.95000076293945 +AMGN,2004-11-24,60.45000076293945 +AMGN,2004-11-26,60.209999084472656 +AMGN,2004-11-29,60.7400016784668 +AMGN,2004-11-30,60.040000915527344 +AMGN,2004-12-01,60.959999084472656 +AMGN,2004-12-02,62.939998626708984 +AMGN,2004-12-03,62.0099983215332 +AMGN,2004-12-06,62.86000061035156 +AMGN,2004-12-07,61.95000076293945 +AMGN,2004-12-08,63.06999969482422 +AMGN,2004-12-09,64.33000183105469 +AMGN,2004-12-10,63.95000076293945 +AMGN,2004-12-13,63.95000076293945 +AMGN,2004-12-14,64.36000061035156 +AMGN,2004-12-15,63.540000915527344 +AMGN,2004-12-16,63.2400016784668 +AMGN,2004-12-17,63.099998474121094 +AMGN,2004-12-20,62.95000076293945 +AMGN,2004-12-21,64.0 +AMGN,2004-12-22,63.470001220703125 +AMGN,2004-12-23,64.1500015258789 +AMGN,2004-12-27,63.59000015258789 +AMGN,2004-12-28,64.5999984741211 +AMGN,2004-12-29,64.76000213623047 +AMGN,2004-12-30,64.27999877929688 +AMGN,2004-12-31,64.1500015258789 +AMGN,2005-01-03,64.27999877929688 +AMGN,2005-01-04,63.2599983215332 +AMGN,2005-01-05,62.2599983215332 +AMGN,2005-01-06,62.84000015258789 +AMGN,2005-01-07,62.970001220703125 +AMGN,2005-01-10,63.63999938964844 +AMGN,2005-01-11,63.779998779296875 +AMGN,2005-01-12,64.87000274658203 +AMGN,2005-01-13,63.88999938964844 +AMGN,2005-01-14,63.810001373291016 +AMGN,2005-01-18,64.16000366210938 +AMGN,2005-01-19,63.47999954223633 +AMGN,2005-01-20,62.560001373291016 +AMGN,2005-01-21,62.56999969482422 +AMGN,2005-01-24,62.119998931884766 +AMGN,2005-01-25,62.16999816894531 +AMGN,2005-01-26,63.560001373291016 +AMGN,2005-01-27,61.58000183105469 +AMGN,2005-01-28,61.29999923706055 +AMGN,2005-01-31,62.2400016784668 +AMGN,2005-02-01,62.529998779296875 +AMGN,2005-02-02,62.650001525878906 +AMGN,2005-02-03,62.13999938964844 +AMGN,2005-02-04,62.75 +AMGN,2005-02-07,63.150001525878906 +AMGN,2005-02-08,63.029998779296875 +AMGN,2005-02-09,62.09000015258789 +AMGN,2005-02-10,62.779998779296875 +AMGN,2005-02-11,63.41999816894531 +AMGN,2005-02-14,63.25 +AMGN,2005-02-15,63.689998626708984 +AMGN,2005-02-16,63.34000015258789 +AMGN,2005-02-17,62.349998474121094 +AMGN,2005-02-18,62.0 +AMGN,2005-02-22,61.63999938964844 +AMGN,2005-02-23,61.34000015258789 +AMGN,2005-02-24,61.900001525878906 +AMGN,2005-02-25,62.810001373291016 +AMGN,2005-02-28,61.61000061035156 +AMGN,2005-03-01,62.2400016784668 +AMGN,2005-03-02,61.439998626708984 +AMGN,2005-03-03,61.970001220703125 +AMGN,2005-03-04,62.040000915527344 +AMGN,2005-03-07,62.11000061035156 +AMGN,2005-03-08,61.75 +AMGN,2005-03-09,61.130001068115234 +AMGN,2005-03-10,61.029998779296875 +AMGN,2005-03-11,59.810001373291016 +AMGN,2005-03-14,60.43000030517578 +AMGN,2005-03-15,58.61000061035156 +AMGN,2005-03-16,57.97999954223633 +AMGN,2005-03-17,58.95000076293945 +AMGN,2005-03-18,58.86000061035156 +AMGN,2005-03-21,58.06999969482422 +AMGN,2005-03-22,58.18000030517578 +AMGN,2005-03-23,58.86000061035156 +AMGN,2005-03-24,58.97999954223633 +AMGN,2005-03-28,58.470001220703125 +AMGN,2005-03-29,58.2599983215332 +AMGN,2005-03-30,58.9900016784668 +AMGN,2005-03-31,58.209999084472656 +AMGN,2005-04-01,57.349998474121094 +AMGN,2005-04-04,57.33000183105469 +AMGN,2005-04-05,57.86000061035156 +AMGN,2005-04-06,58.04999923706055 +AMGN,2005-04-07,58.75 +AMGN,2005-04-08,58.68000030517578 +AMGN,2005-04-11,59.33000183105469 +AMGN,2005-04-12,60.58000183105469 +AMGN,2005-04-13,60.470001220703125 +AMGN,2005-04-14,59.66999816894531 +AMGN,2005-04-15,59.95000076293945 +AMGN,2005-04-18,59.029998779296875 +AMGN,2005-04-19,58.58000183105469 +AMGN,2005-04-20,58.130001068115234 +AMGN,2005-04-21,59.25 +AMGN,2005-04-22,58.88999938964844 +AMGN,2005-04-25,58.029998779296875 +AMGN,2005-04-26,57.20000076293945 +AMGN,2005-04-27,57.90999984741211 +AMGN,2005-04-28,57.349998474121094 +AMGN,2005-04-29,58.209999084472656 +AMGN,2005-05-02,58.7400016784668 +AMGN,2005-05-03,58.150001525878906 +AMGN,2005-05-04,58.959999084472656 +AMGN,2005-05-05,58.83000183105469 +AMGN,2005-05-06,58.59000015258789 +AMGN,2005-05-09,60.33000183105469 +AMGN,2005-05-10,61.029998779296875 +AMGN,2005-05-11,61.41999816894531 +AMGN,2005-05-12,61.79999923706055 +AMGN,2005-05-13,62.119998931884766 +AMGN,2005-05-16,62.9900016784668 +AMGN,2005-05-17,62.900001525878906 +AMGN,2005-05-18,62.349998474121094 +AMGN,2005-05-19,61.81999969482422 +AMGN,2005-05-20,61.869998931884766 +AMGN,2005-05-23,62.11000061035156 +AMGN,2005-05-24,62.529998779296875 +AMGN,2005-05-25,62.380001068115234 +AMGN,2005-05-26,62.70000076293945 +AMGN,2005-05-27,62.849998474121094 +AMGN,2005-05-31,62.58000183105469 +AMGN,2005-06-01,63.18000030517578 +AMGN,2005-06-02,62.880001068115234 +AMGN,2005-06-03,61.4900016784668 +AMGN,2005-06-06,61.0099983215332 +AMGN,2005-06-07,60.20000076293945 +AMGN,2005-06-08,60.04999923706055 +AMGN,2005-06-09,60.400001525878906 +AMGN,2005-06-10,60.209999084472656 +AMGN,2005-06-13,60.0099983215332 +AMGN,2005-06-14,60.16999816894531 +AMGN,2005-06-15,59.84000015258789 +AMGN,2005-06-16,60.27000045776367 +AMGN,2005-06-17,60.619998931884766 +AMGN,2005-06-20,61.13999938964844 +AMGN,2005-06-21,61.150001525878906 +AMGN,2005-06-22,60.880001068115234 +AMGN,2005-06-23,60.7599983215332 +AMGN,2005-06-24,61.31999969482422 +AMGN,2005-06-27,61.08000183105469 +AMGN,2005-06-28,61.790000915527344 +AMGN,2005-06-29,61.060001373291016 +AMGN,2005-06-30,60.459999084472656 +AMGN,2005-07-01,60.86000061035156 +AMGN,2005-07-05,62.5099983215332 +AMGN,2005-07-06,63.599998474121094 +AMGN,2005-07-07,66.93000030517578 +AMGN,2005-07-08,69.12999725341797 +AMGN,2005-07-11,68.97000122070312 +AMGN,2005-07-12,69.47000122070312 +AMGN,2005-07-13,68.95999908447266 +AMGN,2005-07-14,70.43000030517578 +AMGN,2005-07-15,70.62999725341797 +AMGN,2005-07-18,70.5 +AMGN,2005-07-19,70.5199966430664 +AMGN,2005-07-20,81.16999816894531 +AMGN,2005-07-21,81.94999694824219 +AMGN,2005-07-22,81.30999755859375 +AMGN,2005-07-25,81.06999969482422 +AMGN,2005-07-26,82.13999938964844 +AMGN,2005-07-27,81.27999877929688 +AMGN,2005-07-28,81.0 +AMGN,2005-07-29,79.7699966430664 +AMGN,2005-08-01,81.62999725341797 +AMGN,2005-08-02,82.62999725341797 +AMGN,2005-08-03,84.0 +AMGN,2005-08-04,82.68000030517578 +AMGN,2005-08-05,81.88999938964844 +AMGN,2005-08-08,80.4000015258789 +AMGN,2005-08-09,80.16000366210938 +AMGN,2005-08-10,79.4800033569336 +AMGN,2005-08-11,80.83999633789062 +AMGN,2005-08-12,80.41999816894531 +AMGN,2005-08-15,80.58999633789062 +AMGN,2005-08-16,79.51000213623047 +AMGN,2005-08-17,79.0 +AMGN,2005-08-18,79.56999969482422 +AMGN,2005-08-19,79.66000366210938 +AMGN,2005-08-22,79.19000244140625 +AMGN,2005-08-23,78.81999969482422 +AMGN,2005-08-24,78.73999786376953 +AMGN,2005-08-25,79.58000183105469 +AMGN,2005-08-26,78.68000030517578 +AMGN,2005-08-29,80.08999633789062 +AMGN,2005-08-30,80.16000366210938 +AMGN,2005-08-31,79.9000015258789 +AMGN,2005-09-01,80.06999969482422 +AMGN,2005-09-02,80.33000183105469 +AMGN,2005-09-06,82.37999725341797 +AMGN,2005-09-07,81.66000366210938 +AMGN,2005-09-08,82.29000091552734 +AMGN,2005-09-09,84.51000213623047 +AMGN,2005-09-12,83.37000274658203 +AMGN,2005-09-13,82.7699966430664 +AMGN,2005-09-14,82.37000274658203 +AMGN,2005-09-15,83.58000183105469 +AMGN,2005-09-16,84.86000061035156 +AMGN,2005-09-19,86.16999816894531 +AMGN,2005-09-20,84.9800033569336 +AMGN,2005-09-21,84.3499984741211 +AMGN,2005-09-22,84.0 +AMGN,2005-09-23,83.29000091552734 +AMGN,2005-09-26,82.05000305175781 +AMGN,2005-09-27,79.97000122070312 +AMGN,2005-09-28,79.81999969482422 +AMGN,2005-09-29,79.7699966430664 +AMGN,2005-09-30,79.66999816894531 +AMGN,2005-10-03,79.62000274658203 +AMGN,2005-10-04,80.0999984741211 +AMGN,2005-10-05,78.01000213623047 +AMGN,2005-10-06,75.95999908447266 +AMGN,2005-10-07,77.0199966430664 +AMGN,2005-10-10,76.69999694824219 +AMGN,2005-10-11,76.33999633789062 +AMGN,2005-10-12,74.7699966430664 +AMGN,2005-10-13,75.81999969482422 +AMGN,2005-10-14,75.75 +AMGN,2005-10-17,75.4000015258789 +AMGN,2005-10-18,75.87000274658203 +AMGN,2005-10-19,78.08999633789062 +AMGN,2005-10-20,74.0999984741211 +AMGN,2005-10-21,73.37000274658203 +AMGN,2005-10-24,75.30999755859375 +AMGN,2005-10-25,75.98999786376953 +AMGN,2005-10-26,75.19999694824219 +AMGN,2005-10-27,73.55000305175781 +AMGN,2005-10-28,75.77999877929688 +AMGN,2005-10-31,75.62000274658203 +AMGN,2005-11-01,75.29000091552734 +AMGN,2005-11-02,73.9000015258789 +AMGN,2005-11-03,77.51000213623047 +AMGN,2005-11-04,79.19000244140625 +AMGN,2005-11-07,79.88999938964844 +AMGN,2005-11-08,79.80000305175781 +AMGN,2005-11-09,80.22000122070312 +AMGN,2005-11-10,81.80999755859375 +AMGN,2005-11-11,81.0999984741211 +AMGN,2005-11-14,81.6500015258789 +AMGN,2005-11-15,81.6500015258789 +AMGN,2005-11-16,81.25 +AMGN,2005-11-17,83.08000183105469 +AMGN,2005-11-18,83.22000122070312 +AMGN,2005-11-21,84.41999816894531 +AMGN,2005-11-22,83.86000061035156 +AMGN,2005-11-23,82.81999969482422 +AMGN,2005-11-25,82.79000091552734 +AMGN,2005-11-28,81.33000183105469 +AMGN,2005-11-29,81.02999877929688 +AMGN,2005-11-30,80.93000030517578 +AMGN,2005-12-01,81.63999938964844 +AMGN,2005-12-02,80.77999877929688 +AMGN,2005-12-05,80.69000244140625 +AMGN,2005-12-06,79.77999877929688 +AMGN,2005-12-07,79.01000213623047 +AMGN,2005-12-08,79.72000122070312 +AMGN,2005-12-09,78.37999725341797 +AMGN,2005-12-12,77.45999908447266 +AMGN,2005-12-13,77.45999908447266 +AMGN,2005-12-14,76.77999877929688 +AMGN,2005-12-15,80.44000244140625 +AMGN,2005-12-16,78.98999786376953 +AMGN,2005-12-19,77.62999725341797 +AMGN,2005-12-20,78.4800033569336 +AMGN,2005-12-21,79.08999633789062 +AMGN,2005-12-22,81.08999633789062 +AMGN,2005-12-23,80.87000274658203 +AMGN,2005-12-27,80.2699966430664 +AMGN,2005-12-28,79.69999694824219 +AMGN,2005-12-29,79.0199966430664 +AMGN,2005-12-30,78.86000061035156 +AMGN,2006-01-03,80.36000061035156 +AMGN,2006-01-04,79.9800033569336 +AMGN,2006-01-05,78.81999969482422 +AMGN,2006-01-06,78.0999984741211 +AMGN,2006-01-09,78.9800033569336 +AMGN,2006-01-10,77.9800033569336 +AMGN,2006-01-11,77.80999755859375 +AMGN,2006-01-12,77.19999694824219 +AMGN,2006-01-13,77.5999984741211 +AMGN,2006-01-17,78.22000122070312 +AMGN,2006-01-18,78.83000183105469 +AMGN,2006-01-19,78.38999938964844 +AMGN,2006-01-20,75.68000030517578 +AMGN,2006-01-23,74.9000015258789 +AMGN,2006-01-24,74.94000244140625 +AMGN,2006-01-25,75.47000122070312 +AMGN,2006-01-26,71.9000015258789 +AMGN,2006-01-27,71.30999755859375 +AMGN,2006-01-30,72.31999969482422 +AMGN,2006-01-31,72.88999938964844 +AMGN,2006-02-01,76.19000244140625 +AMGN,2006-02-02,74.66000366210938 +AMGN,2006-02-03,74.62000274658203 +AMGN,2006-02-06,73.5 +AMGN,2006-02-07,72.94000244140625 +AMGN,2006-02-08,72.05000305175781 +AMGN,2006-02-09,71.01000213623047 +AMGN,2006-02-10,71.44999694824219 +AMGN,2006-02-13,71.13999938964844 +AMGN,2006-02-14,71.93000030517578 +AMGN,2006-02-15,72.97000122070312 +AMGN,2006-02-16,73.97000122070312 +AMGN,2006-02-17,74.88999938964844 +AMGN,2006-02-21,74.52999877929688 +AMGN,2006-02-22,75.08000183105469 +AMGN,2006-02-23,74.69000244140625 +AMGN,2006-02-24,74.75 +AMGN,2006-02-27,75.4800033569336 +AMGN,2006-02-28,75.4800033569336 +AMGN,2006-03-01,76.05000305175781 +AMGN,2006-03-02,76.47000122070312 +AMGN,2006-03-03,75.38999938964844 +AMGN,2006-03-06,73.55000305175781 +AMGN,2006-03-07,73.79000091552734 +AMGN,2006-03-08,74.19999694824219 +AMGN,2006-03-09,73.58000183105469 +AMGN,2006-03-10,73.48999786376953 +AMGN,2006-03-13,73.58999633789062 +AMGN,2006-03-14,75.01000213623047 +AMGN,2006-03-15,74.88999938964844 +AMGN,2006-03-16,73.83999633789062 +AMGN,2006-03-17,73.25 +AMGN,2006-03-20,72.8499984741211 +AMGN,2006-03-21,71.97000122070312 +AMGN,2006-03-22,72.43000030517578 +AMGN,2006-03-23,72.80000305175781 +AMGN,2006-03-24,73.18000030517578 +AMGN,2006-03-27,73.0999984741211 +AMGN,2006-03-28,72.61000061035156 +AMGN,2006-03-29,72.0199966430664 +AMGN,2006-03-30,72.62000274658203 +AMGN,2006-03-31,72.75 +AMGN,2006-04-03,71.87999725341797 +AMGN,2006-04-04,72.0199966430664 +AMGN,2006-04-05,72.86000061035156 +AMGN,2006-04-06,71.8499984741211 +AMGN,2006-04-07,71.02999877929688 +AMGN,2006-04-10,70.73999786376953 +AMGN,2006-04-11,70.23999786376953 +AMGN,2006-04-12,69.97000122070312 +AMGN,2006-04-13,70.06999969482422 +AMGN,2006-04-17,69.61000061035156 +AMGN,2006-04-18,70.97000122070312 +AMGN,2006-04-19,68.30000305175781 +AMGN,2006-04-20,68.51000213623047 +AMGN,2006-04-21,66.81999969482422 +AMGN,2006-04-24,66.73999786376953 +AMGN,2006-04-25,66.55000305175781 +AMGN,2006-04-26,66.4800033569336 +AMGN,2006-04-27,67.37000274658203 +AMGN,2006-04-28,67.69999694824219 +AMGN,2006-05-01,66.86000061035156 +AMGN,2006-05-02,65.98999786376953 +AMGN,2006-05-03,66.38999938964844 +AMGN,2006-05-04,66.94999694824219 +AMGN,2006-05-05,67.11000061035156 +AMGN,2006-05-08,68.05000305175781 +AMGN,2006-05-09,67.9000015258789 +AMGN,2006-05-10,67.54000091552734 +AMGN,2006-05-11,67.27999877929688 +AMGN,2006-05-12,68.11000061035156 +AMGN,2006-05-15,69.83000183105469 +AMGN,2006-05-16,69.38999938964844 +AMGN,2006-05-17,68.37000274658203 +AMGN,2006-05-18,67.0999984741211 +AMGN,2006-05-19,67.69000244140625 +AMGN,2006-05-22,67.79000091552734 +AMGN,2006-05-23,66.8499984741211 +AMGN,2006-05-24,68.06999969482422 +AMGN,2006-05-25,68.16000366210938 +AMGN,2006-05-26,68.80999755859375 +AMGN,2006-05-30,66.83000183105469 +AMGN,2006-05-31,67.58999633789062 +AMGN,2006-06-01,68.79000091552734 +AMGN,2006-06-02,69.18000030517578 +AMGN,2006-06-05,67.4800033569336 +AMGN,2006-06-06,67.61000061035156 +AMGN,2006-06-07,67.20999908447266 +AMGN,2006-06-08,68.41000366210938 +AMGN,2006-06-09,67.63999938964844 +AMGN,2006-06-12,66.88999938964844 +AMGN,2006-06-13,66.94000244140625 +AMGN,2006-06-14,67.3499984741211 +AMGN,2006-06-15,67.44000244140625 +AMGN,2006-06-16,66.81999969482422 +AMGN,2006-06-19,65.75 +AMGN,2006-06-20,64.95999908447266 +AMGN,2006-06-21,65.55999755859375 +AMGN,2006-06-22,64.97000122070312 +AMGN,2006-06-23,64.93000030517578 +AMGN,2006-06-26,64.8499984741211 +AMGN,2006-06-27,63.97999954223633 +AMGN,2006-06-28,63.939998626708984 +AMGN,2006-06-29,65.0999984741211 +AMGN,2006-06-30,65.2300033569336 +AMGN,2006-07-03,65.79000091552734 +AMGN,2006-07-05,65.48999786376953 +AMGN,2006-07-06,65.94000244140625 +AMGN,2006-07-07,66.38999938964844 +AMGN,2006-07-10,66.5999984741211 +AMGN,2006-07-11,66.70999908447266 +AMGN,2006-07-12,66.22000122070312 +AMGN,2006-07-13,65.61000061035156 +AMGN,2006-07-14,64.3499984741211 +AMGN,2006-07-17,64.55999755859375 +AMGN,2006-07-18,64.18000030517578 +AMGN,2006-07-19,64.55999755859375 +AMGN,2006-07-20,63.91999816894531 +AMGN,2006-07-21,66.1500015258789 +AMGN,2006-07-24,66.87000274658203 +AMGN,2006-07-25,67.83000183105469 +AMGN,2006-07-26,69.61000061035156 +AMGN,2006-07-27,69.27999877929688 +AMGN,2006-07-28,69.06999969482422 +AMGN,2006-07-31,69.70999908447266 +AMGN,2006-08-01,70.05999755859375 +AMGN,2006-08-02,70.7699966430664 +AMGN,2006-08-03,70.91999816894531 +AMGN,2006-08-04,68.79000091552734 +AMGN,2006-08-07,67.87000274658203 +AMGN,2006-08-08,67.0199966430664 +AMGN,2006-08-09,67.27999877929688 +AMGN,2006-08-10,66.91000366210938 +AMGN,2006-08-11,66.4000015258789 +AMGN,2006-08-14,65.69000244140625 +AMGN,2006-08-15,65.69000244140625 +AMGN,2006-08-16,66.61000061035156 +AMGN,2006-08-17,66.91999816894531 +AMGN,2006-08-18,67.30999755859375 +AMGN,2006-08-21,67.01000213623047 +AMGN,2006-08-22,66.73999786376953 +AMGN,2006-08-23,67.31999969482422 +AMGN,2006-08-24,67.11000061035156 +AMGN,2006-08-25,67.5199966430664 +AMGN,2006-08-28,68.26000213623047 +AMGN,2006-08-29,68.58000183105469 +AMGN,2006-08-30,68.23999786376953 +AMGN,2006-08-31,68.02999877929688 +AMGN,2006-09-01,68.38999938964844 +AMGN,2006-09-05,69.26000213623047 +AMGN,2006-09-06,68.48999786376953 +AMGN,2006-09-07,68.33000183105469 +AMGN,2006-09-08,67.93000030517578 +AMGN,2006-09-11,68.29000091552734 +AMGN,2006-09-12,69.16000366210938 +AMGN,2006-09-13,69.1500015258789 +AMGN,2006-09-14,69.56999969482422 +AMGN,2006-09-15,69.7699966430664 +AMGN,2006-09-18,69.76000213623047 +AMGN,2006-09-19,69.44999694824219 +AMGN,2006-09-20,70.9800033569336 +AMGN,2006-09-21,72.01000213623047 +AMGN,2006-09-22,70.88999938964844 +AMGN,2006-09-25,71.22000122070312 +AMGN,2006-09-26,70.75 +AMGN,2006-09-27,72.13999938964844 +AMGN,2006-09-28,71.55000305175781 +AMGN,2006-09-29,71.52999877929688 +AMGN,2006-10-02,70.30000305175781 +AMGN,2006-10-03,71.33000183105469 +AMGN,2006-10-04,72.97000122070312 +AMGN,2006-10-05,74.7300033569336 +AMGN,2006-10-06,74.01000213623047 +AMGN,2006-10-09,73.91999816894531 +AMGN,2006-10-10,73.7300033569336 +AMGN,2006-10-11,73.47000122070312 +AMGN,2006-10-12,74.08999633789062 +AMGN,2006-10-13,73.22000122070312 +AMGN,2006-10-16,72.43000030517578 +AMGN,2006-10-17,71.79000091552734 +AMGN,2006-10-18,72.37999725341797 +AMGN,2006-10-19,73.05000305175781 +AMGN,2006-10-20,73.94999694824219 +AMGN,2006-10-23,73.37000274658203 +AMGN,2006-10-24,74.94000244140625 +AMGN,2006-10-25,75.43000030517578 +AMGN,2006-10-26,75.9800033569336 +AMGN,2006-10-27,75.5199966430664 +AMGN,2006-10-30,76.5 +AMGN,2006-10-31,75.91000366210938 +AMGN,2006-11-01,75.27999877929688 +AMGN,2006-11-02,75.29000091552734 +AMGN,2006-11-03,74.87000274658203 +AMGN,2006-11-06,75.11000061035156 +AMGN,2006-11-07,75.20999908447266 +AMGN,2006-11-08,74.76000213623047 +AMGN,2006-11-09,73.52999877929688 +AMGN,2006-11-10,73.45999908447266 +AMGN,2006-11-13,72.69999694824219 +AMGN,2006-11-14,73.13999938964844 +AMGN,2006-11-15,73.61000061035156 +AMGN,2006-11-16,72.44000244140625 +AMGN,2006-11-17,72.51000213623047 +AMGN,2006-11-20,72.91999816894531 +AMGN,2006-11-21,72.9800033569336 +AMGN,2006-11-22,72.68000030517578 +AMGN,2006-11-24,72.5 +AMGN,2006-11-27,71.87999725341797 +AMGN,2006-11-28,71.76000213623047 +AMGN,2006-11-29,72.41999816894531 +AMGN,2006-11-30,71.04000091552734 +AMGN,2006-12-01,69.37999725341797 +AMGN,2006-12-04,69.1500015258789 +AMGN,2006-12-05,69.05999755859375 +AMGN,2006-12-06,69.88999938964844 +AMGN,2006-12-07,69.19999694824219 +AMGN,2006-12-08,69.87999725341797 +AMGN,2006-12-11,69.88999938964844 +AMGN,2006-12-12,69.66999816894531 +AMGN,2006-12-13,69.83999633789062 +AMGN,2006-12-14,70.05000305175781 +AMGN,2006-12-15,70.22000122070312 +AMGN,2006-12-18,70.05000305175781 +AMGN,2006-12-19,70.30000305175781 +AMGN,2006-12-20,69.44999694824219 +AMGN,2006-12-21,69.22000122070312 +AMGN,2006-12-22,68.70999908447266 +AMGN,2006-12-26,68.69000244140625 +AMGN,2006-12-27,68.45999908447266 +AMGN,2006-12-28,68.54000091552734 +AMGN,2006-12-29,68.30999755859375 +AMGN,2007-01-03,68.4000015258789 +AMGN,2007-01-04,71.33000183105469 +AMGN,2007-01-05,71.5 +AMGN,2007-01-08,70.93000030517578 +AMGN,2007-01-09,71.2699966430664 +AMGN,2007-01-10,71.04000091552734 +AMGN,2007-01-11,71.91000366210938 +AMGN,2007-01-12,73.2699966430664 +AMGN,2007-01-16,73.5 +AMGN,2007-01-17,73.93000030517578 +AMGN,2007-01-18,73.69000244140625 +AMGN,2007-01-19,74.25 +AMGN,2007-01-22,75.8499984741211 +AMGN,2007-01-23,74.5999984741211 +AMGN,2007-01-24,75.13999938964844 +AMGN,2007-01-25,74.8499984741211 +AMGN,2007-01-26,71.5 +AMGN,2007-01-29,69.97000122070312 +AMGN,2007-01-30,70.33000183105469 +AMGN,2007-01-31,70.37000274658203 +AMGN,2007-02-01,69.48999786376953 +AMGN,2007-02-02,69.44999694824219 +AMGN,2007-02-05,69.83999633789062 +AMGN,2007-02-06,69.66000366210938 +AMGN,2007-02-07,70.0 +AMGN,2007-02-08,69.77999877929688 +AMGN,2007-02-09,69.05000305175781 +AMGN,2007-02-12,68.48999786376953 +AMGN,2007-02-13,68.80000305175781 +AMGN,2007-02-14,68.80000305175781 +AMGN,2007-02-15,68.27999877929688 +AMGN,2007-02-16,66.7300033569336 +AMGN,2007-02-20,66.3499984741211 +AMGN,2007-02-21,67.41000366210938 +AMGN,2007-02-22,66.73999786376953 +AMGN,2007-02-23,66.2300033569336 +AMGN,2007-02-26,66.19999694824219 +AMGN,2007-02-27,64.25 +AMGN,2007-02-28,64.26000213623047 +AMGN,2007-03-01,61.70000076293945 +AMGN,2007-03-02,61.75 +AMGN,2007-03-05,62.15999984741211 +AMGN,2007-03-06,62.29999923706055 +AMGN,2007-03-07,62.02000045776367 +AMGN,2007-03-08,62.16999816894531 +AMGN,2007-03-09,60.86000061035156 +AMGN,2007-03-12,60.68000030517578 +AMGN,2007-03-13,60.38999938964844 +AMGN,2007-03-14,60.689998626708984 +AMGN,2007-03-15,60.0099983215332 +AMGN,2007-03-16,59.29999923706055 +AMGN,2007-03-19,59.13999938964844 +AMGN,2007-03-20,59.43000030517578 +AMGN,2007-03-21,60.599998474121094 +AMGN,2007-03-22,60.470001220703125 +AMGN,2007-03-23,58.02000045776367 +AMGN,2007-03-26,57.13999938964844 +AMGN,2007-03-27,56.209999084472656 +AMGN,2007-03-28,55.720001220703125 +AMGN,2007-03-29,55.83000183105469 +AMGN,2007-03-30,55.880001068115234 +AMGN,2007-04-02,55.54999923706055 +AMGN,2007-04-03,55.72999954223633 +AMGN,2007-04-04,56.68000030517578 +AMGN,2007-04-05,58.33000183105469 +AMGN,2007-04-09,57.189998626708984 +AMGN,2007-04-10,57.119998931884766 +AMGN,2007-04-11,56.34000015258789 +AMGN,2007-04-12,57.63999938964844 +AMGN,2007-04-13,59.029998779296875 +AMGN,2007-04-16,59.650001525878906 +AMGN,2007-04-17,60.099998474121094 +AMGN,2007-04-18,60.0099983215332 +AMGN,2007-04-19,62.31999969482422 +AMGN,2007-04-20,61.970001220703125 +AMGN,2007-04-23,62.189998626708984 +AMGN,2007-04-24,61.220001220703125 +AMGN,2007-04-25,61.689998626708984 +AMGN,2007-04-26,62.54999923706055 +AMGN,2007-04-27,63.27000045776367 +AMGN,2007-04-30,64.13999938964844 +AMGN,2007-05-01,65.0999984741211 +AMGN,2007-05-02,65.06999969482422 +AMGN,2007-05-03,63.90999984741211 +AMGN,2007-05-04,63.7400016784668 +AMGN,2007-05-07,63.7599983215332 +AMGN,2007-05-08,62.65999984741211 +AMGN,2007-05-09,63.099998474121094 +AMGN,2007-05-10,57.33000183105469 +AMGN,2007-05-11,56.29999923706055 +AMGN,2007-05-14,56.06999969482422 +AMGN,2007-05-15,54.0099983215332 +AMGN,2007-05-16,54.33000183105469 +AMGN,2007-05-17,53.68000030517578 +AMGN,2007-05-18,54.040000915527344 +AMGN,2007-05-21,54.18000030517578 +AMGN,2007-05-22,53.959999084472656 +AMGN,2007-05-23,54.7400016784668 +AMGN,2007-05-24,54.56999969482422 +AMGN,2007-05-25,54.54999923706055 +AMGN,2007-05-29,54.61000061035156 +AMGN,2007-05-30,55.2599983215332 +AMGN,2007-05-31,56.45000076293945 +AMGN,2007-06-01,56.939998626708984 +AMGN,2007-06-04,56.90999984741211 +AMGN,2007-06-05,57.61000061035156 +AMGN,2007-06-06,57.290000915527344 +AMGN,2007-06-07,56.63999938964844 +AMGN,2007-06-08,57.369998931884766 +AMGN,2007-06-11,57.40999984741211 +AMGN,2007-06-12,57.459999084472656 +AMGN,2007-06-13,58.13999938964844 +AMGN,2007-06-14,58.22999954223633 +AMGN,2007-06-15,59.029998779296875 +AMGN,2007-06-18,58.61000061035156 +AMGN,2007-06-19,58.130001068115234 +AMGN,2007-06-20,57.70000076293945 +AMGN,2007-06-21,57.27000045776367 +AMGN,2007-06-22,55.959999084472656 +AMGN,2007-06-25,55.86000061035156 +AMGN,2007-06-26,55.099998474121094 +AMGN,2007-06-27,55.5 +AMGN,2007-06-28,55.310001373291016 +AMGN,2007-06-29,55.290000915527344 +AMGN,2007-07-02,55.2400016784668 +AMGN,2007-07-03,55.189998626708984 +AMGN,2007-07-05,54.86000061035156 +AMGN,2007-07-06,54.81999969482422 +AMGN,2007-07-09,54.54999923706055 +AMGN,2007-07-10,54.290000915527344 +AMGN,2007-07-11,55.130001068115234 +AMGN,2007-07-12,55.95000076293945 +AMGN,2007-07-13,56.93000030517578 +AMGN,2007-07-16,56.029998779296875 +AMGN,2007-07-17,55.59000015258789 +AMGN,2007-07-18,55.79999923706055 +AMGN,2007-07-19,55.56999969482422 +AMGN,2007-07-20,56.18000030517578 +AMGN,2007-07-23,56.79999923706055 +AMGN,2007-07-24,56.439998626708984 +AMGN,2007-07-25,57.15999984741211 +AMGN,2007-07-26,56.15999984741211 +AMGN,2007-07-27,55.619998931884766 +AMGN,2007-07-30,56.189998626708984 +AMGN,2007-07-31,53.7400016784668 +AMGN,2007-08-01,52.09000015258789 +AMGN,2007-08-02,51.439998626708984 +AMGN,2007-08-03,50.900001525878906 +AMGN,2007-08-06,51.77000045776367 +AMGN,2007-08-07,51.38999938964844 +AMGN,2007-08-08,52.0 +AMGN,2007-08-09,50.9900016784668 +AMGN,2007-08-10,50.08000183105469 +AMGN,2007-08-13,51.2599983215332 +AMGN,2007-08-14,51.31999969482422 +AMGN,2007-08-15,50.59000015258789 +AMGN,2007-08-16,49.40999984741211 +AMGN,2007-08-17,50.08000183105469 +AMGN,2007-08-20,49.790000915527344 +AMGN,2007-08-21,49.2400016784668 +AMGN,2007-08-22,49.29999923706055 +AMGN,2007-08-23,50.25 +AMGN,2007-08-24,50.27000045776367 +AMGN,2007-08-27,49.91999816894531 +AMGN,2007-08-28,49.0099983215332 +AMGN,2007-08-29,50.189998626708984 +AMGN,2007-08-30,50.08000183105469 +AMGN,2007-08-31,50.11000061035156 +AMGN,2007-09-04,51.34000015258789 +AMGN,2007-09-05,52.31999969482422 +AMGN,2007-09-06,52.0099983215332 +AMGN,2007-09-07,50.900001525878906 +AMGN,2007-09-10,51.040000915527344 +AMGN,2007-09-11,53.880001068115234 +AMGN,2007-09-12,55.63999938964844 +AMGN,2007-09-13,57.119998931884766 +AMGN,2007-09-14,56.31999969482422 +AMGN,2007-09-17,55.459999084472656 +AMGN,2007-09-18,56.0099983215332 +AMGN,2007-09-19,55.79999923706055 +AMGN,2007-09-20,55.310001373291016 +AMGN,2007-09-21,55.41999816894531 +AMGN,2007-09-24,55.290000915527344 +AMGN,2007-09-25,54.880001068115234 +AMGN,2007-09-26,56.08000183105469 +AMGN,2007-09-27,56.560001373291016 +AMGN,2007-09-28,56.56999969482422 +AMGN,2007-10-01,56.40999984741211 +AMGN,2007-10-02,56.040000915527344 +AMGN,2007-10-03,55.52000045776367 +AMGN,2007-10-04,55.38999938964844 +AMGN,2007-10-05,56.84000015258789 +AMGN,2007-10-08,56.58000183105469 +AMGN,2007-10-09,57.08000183105469 +AMGN,2007-10-10,57.619998931884766 +AMGN,2007-10-11,57.83000183105469 +AMGN,2007-10-12,58.16999816894531 +AMGN,2007-10-15,57.66999816894531 +AMGN,2007-10-16,56.779998779296875 +AMGN,2007-10-17,56.40999984741211 +AMGN,2007-10-18,56.709999084472656 +AMGN,2007-10-19,55.95000076293945 +AMGN,2007-10-22,56.119998931884766 +AMGN,2007-10-23,57.70000076293945 +AMGN,2007-10-24,58.130001068115234 +AMGN,2007-10-25,57.310001373291016 +AMGN,2007-10-26,57.18000030517578 +AMGN,2007-10-29,56.790000915527344 +AMGN,2007-10-30,57.060001373291016 +AMGN,2007-10-31,58.11000061035156 +AMGN,2007-11-01,57.2400016784668 +AMGN,2007-11-02,56.619998931884766 +AMGN,2007-11-05,57.459999084472656 +AMGN,2007-11-06,57.88999938964844 +AMGN,2007-11-07,56.20000076293945 +AMGN,2007-11-08,56.029998779296875 +AMGN,2007-11-09,54.279998779296875 +AMGN,2007-11-12,54.5 +AMGN,2007-11-13,54.439998626708984 +AMGN,2007-11-14,53.630001068115234 +AMGN,2007-11-15,54.790000915527344 +AMGN,2007-11-16,55.4900016784668 +AMGN,2007-11-19,54.65999984741211 +AMGN,2007-11-20,54.130001068115234 +AMGN,2007-11-21,52.84000015258789 +AMGN,2007-11-23,53.7599983215332 +AMGN,2007-11-26,52.68000030517578 +AMGN,2007-11-27,54.02000045776367 +AMGN,2007-11-28,54.709999084472656 +AMGN,2007-11-29,55.459999084472656 +AMGN,2007-11-30,55.25 +AMGN,2007-12-03,55.09000015258789 +AMGN,2007-12-04,54.90999984741211 +AMGN,2007-12-05,54.88999938964844 +AMGN,2007-12-06,55.150001525878906 +AMGN,2007-12-07,52.099998474121094 +AMGN,2007-12-10,50.9900016784668 +AMGN,2007-12-11,49.779998779296875 +AMGN,2007-12-12,49.9900016784668 +AMGN,2007-12-13,49.41999816894531 +AMGN,2007-12-14,48.400001525878906 +AMGN,2007-12-17,46.779998779296875 +AMGN,2007-12-18,47.290000915527344 +AMGN,2007-12-19,47.189998626708984 +AMGN,2007-12-20,47.560001373291016 +AMGN,2007-12-21,48.02000045776367 +AMGN,2007-12-24,48.15999984741211 +AMGN,2007-12-26,47.5 +AMGN,2007-12-27,47.36000061035156 +AMGN,2007-12-28,47.060001373291016 +AMGN,2007-12-31,46.439998626708984 +AMGN,2008-01-02,46.599998474121094 +AMGN,2008-01-03,45.689998626708984 +AMGN,2008-01-04,44.79999923706055 +AMGN,2008-01-07,45.38999938964844 +AMGN,2008-01-08,46.33000183105469 +AMGN,2008-01-09,47.650001525878906 +AMGN,2008-01-10,47.560001373291016 +AMGN,2008-01-11,47.619998931884766 +AMGN,2008-01-14,47.93000030517578 +AMGN,2008-01-15,47.380001068115234 +AMGN,2008-01-16,47.4900016784668 +AMGN,2008-01-17,47.41999816894531 +AMGN,2008-01-18,47.45000076293945 +AMGN,2008-01-22,45.400001525878906 +AMGN,2008-01-23,44.75 +AMGN,2008-01-24,46.119998931884766 +AMGN,2008-01-25,48.13999938964844 +AMGN,2008-01-28,47.86000061035156 +AMGN,2008-01-29,48.0 +AMGN,2008-01-30,47.279998779296875 +AMGN,2008-01-31,46.59000015258789 +AMGN,2008-02-01,47.36000061035156 +AMGN,2008-02-04,47.18000030517578 +AMGN,2008-02-05,46.310001373291016 +AMGN,2008-02-06,46.529998779296875 +AMGN,2008-02-07,46.72999954223633 +AMGN,2008-02-08,46.560001373291016 +AMGN,2008-02-11,46.380001068115234 +AMGN,2008-02-12,46.540000915527344 +AMGN,2008-02-13,47.060001373291016 +AMGN,2008-02-14,46.77000045776367 +AMGN,2008-02-15,46.63999938964844 +AMGN,2008-02-19,46.86000061035156 +AMGN,2008-02-20,47.349998474121094 +AMGN,2008-02-21,46.7400016784668 +AMGN,2008-02-22,46.43000030517578 +AMGN,2008-02-25,46.75 +AMGN,2008-02-26,47.81999969482422 +AMGN,2008-02-27,46.599998474121094 +AMGN,2008-02-28,45.529998779296875 +AMGN,2008-02-29,45.52000045776367 +AMGN,2008-03-03,45.5099983215332 +AMGN,2008-03-04,45.63999938964844 +AMGN,2008-03-05,45.25 +AMGN,2008-03-06,44.2400016784668 +AMGN,2008-03-07,44.18000030517578 +AMGN,2008-03-10,44.68000030517578 +AMGN,2008-03-11,44.619998931884766 +AMGN,2008-03-12,44.9900016784668 +AMGN,2008-03-13,47.18000030517578 +AMGN,2008-03-14,44.459999084472656 +AMGN,2008-03-17,43.08000183105469 +AMGN,2008-03-18,41.209999084472656 +AMGN,2008-03-19,39.970001220703125 +AMGN,2008-03-20,40.11000061035156 +AMGN,2008-03-24,40.97999954223633 +AMGN,2008-03-25,40.84000015258789 +AMGN,2008-03-26,42.0 +AMGN,2008-03-27,41.4900016784668 +AMGN,2008-03-28,41.45000076293945 +AMGN,2008-03-31,41.779998779296875 +AMGN,2008-04-01,42.15999984741211 +AMGN,2008-04-02,42.45000076293945 +AMGN,2008-04-03,41.56999969482422 +AMGN,2008-04-04,41.529998779296875 +AMGN,2008-04-07,41.4900016784668 +AMGN,2008-04-08,41.4900016784668 +AMGN,2008-04-09,41.59000015258789 +AMGN,2008-04-10,43.97999954223633 +AMGN,2008-04-11,43.0099983215332 +AMGN,2008-04-14,42.95000076293945 +AMGN,2008-04-15,43.36000061035156 +AMGN,2008-04-16,43.40999984741211 +AMGN,2008-04-17,42.630001068115234 +AMGN,2008-04-18,43.06999969482422 +AMGN,2008-04-21,42.61000061035156 +AMGN,2008-04-22,42.099998474121094 +AMGN,2008-04-23,42.689998626708984 +AMGN,2008-04-24,42.400001525878906 +AMGN,2008-04-25,42.25 +AMGN,2008-04-28,41.849998474121094 +AMGN,2008-04-29,42.130001068115234 +AMGN,2008-04-30,41.869998931884766 +AMGN,2008-05-01,43.22999954223633 +AMGN,2008-05-02,42.93000030517578 +AMGN,2008-05-05,42.790000915527344 +AMGN,2008-05-06,43.0 +AMGN,2008-05-07,42.20000076293945 +AMGN,2008-05-08,42.02000045776367 +AMGN,2008-05-09,42.04999923706055 +AMGN,2008-05-12,42.95000076293945 +AMGN,2008-05-13,42.5 +AMGN,2008-05-14,42.20000076293945 +AMGN,2008-05-15,42.04999923706055 +AMGN,2008-05-16,42.029998779296875 +AMGN,2008-05-19,42.34000015258789 +AMGN,2008-05-20,42.45000076293945 +AMGN,2008-05-21,42.099998474121094 +AMGN,2008-05-22,42.77000045776367 +AMGN,2008-05-23,42.380001068115234 +AMGN,2008-05-27,43.040000915527344 +AMGN,2008-05-28,42.81999969482422 +AMGN,2008-05-29,43.41999816894531 +AMGN,2008-05-30,44.029998779296875 +AMGN,2008-06-02,44.220001220703125 +AMGN,2008-06-03,44.150001525878906 +AMGN,2008-06-04,44.5 +AMGN,2008-06-05,44.93000030517578 +AMGN,2008-06-06,44.2400016784668 +AMGN,2008-06-09,44.29999923706055 +AMGN,2008-06-10,43.81999969482422 +AMGN,2008-06-11,42.95000076293945 +AMGN,2008-06-12,43.220001220703125 +AMGN,2008-06-13,43.970001220703125 +AMGN,2008-06-16,43.9900016784668 +AMGN,2008-06-17,44.38999938964844 +AMGN,2008-06-18,44.220001220703125 +AMGN,2008-06-19,44.86000061035156 +AMGN,2008-06-20,45.16999816894531 +AMGN,2008-06-23,45.88999938964844 +AMGN,2008-06-24,46.36000061035156 +AMGN,2008-06-25,46.81999969482422 +AMGN,2008-06-26,46.36000061035156 +AMGN,2008-06-27,46.369998931884766 +AMGN,2008-06-30,47.15999984741211 +AMGN,2008-07-01,48.63999938964844 +AMGN,2008-07-02,48.84000015258789 +AMGN,2008-07-03,50.84000015258789 +AMGN,2008-07-07,50.27000045776367 +AMGN,2008-07-08,50.380001068115234 +AMGN,2008-07-09,50.849998474121094 +AMGN,2008-07-10,51.689998626708984 +AMGN,2008-07-11,51.02000045776367 +AMGN,2008-07-14,50.9900016784668 +AMGN,2008-07-15,52.65999984741211 +AMGN,2008-07-16,52.43000030517578 +AMGN,2008-07-17,53.189998626708984 +AMGN,2008-07-18,52.560001373291016 +AMGN,2008-07-21,53.15999984741211 +AMGN,2008-07-22,54.599998474121094 +AMGN,2008-07-23,53.91999816894531 +AMGN,2008-07-24,53.84000015258789 +AMGN,2008-07-25,53.91999816894531 +AMGN,2008-07-28,60.47999954223633 +AMGN,2008-07-29,62.279998779296875 +AMGN,2008-07-30,62.29999923706055 +AMGN,2008-07-31,62.630001068115234 +AMGN,2008-08-01,62.779998779296875 +AMGN,2008-08-04,63.66999816894531 +AMGN,2008-08-05,63.689998626708984 +AMGN,2008-08-06,63.4900016784668 +AMGN,2008-08-07,62.040000915527344 +AMGN,2008-08-08,63.79999923706055 +AMGN,2008-08-11,64.01000213623047 +AMGN,2008-08-12,63.54999923706055 +AMGN,2008-08-13,63.4900016784668 +AMGN,2008-08-14,64.20999908447266 +AMGN,2008-08-15,65.05999755859375 +AMGN,2008-08-18,64.5 +AMGN,2008-08-19,63.939998626708984 +AMGN,2008-08-20,63.56999969482422 +AMGN,2008-08-21,63.810001373291016 +AMGN,2008-08-22,64.01000213623047 +AMGN,2008-08-25,63.959999084472656 +AMGN,2008-08-26,63.93000030517578 +AMGN,2008-08-27,63.709999084472656 +AMGN,2008-08-28,64.08000183105469 +AMGN,2008-08-29,62.849998474121094 +AMGN,2008-09-02,62.5099983215332 +AMGN,2008-09-03,63.099998474121094 +AMGN,2008-09-04,60.880001068115234 +AMGN,2008-09-05,60.40999984741211 +AMGN,2008-09-08,59.779998779296875 +AMGN,2008-09-09,60.5099983215332 +AMGN,2008-09-10,62.099998474121094 +AMGN,2008-09-11,63.38999938964844 +AMGN,2008-09-12,62.869998931884766 +AMGN,2008-09-15,62.189998626708984 +AMGN,2008-09-16,65.88999938964844 +AMGN,2008-09-17,61.72999954223633 +AMGN,2008-09-18,59.9900016784668 +AMGN,2008-09-19,59.970001220703125 +AMGN,2008-09-22,57.560001373291016 +AMGN,2008-09-23,57.56999969482422 +AMGN,2008-09-24,58.380001068115234 +AMGN,2008-09-25,59.93000030517578 +AMGN,2008-09-26,60.66999816894531 +AMGN,2008-09-29,55.5 +AMGN,2008-09-30,59.27000045776367 +AMGN,2008-10-01,59.18000030517578 +AMGN,2008-10-02,58.59000015258789 +AMGN,2008-10-03,58.88999938964844 +AMGN,2008-10-06,54.97999954223633 +AMGN,2008-10-07,51.689998626708984 +AMGN,2008-10-08,52.119998931884766 +AMGN,2008-10-09,50.2599983215332 +AMGN,2008-10-10,48.58000183105469 +AMGN,2008-10-13,53.79999923706055 +AMGN,2008-10-14,51.61000061035156 +AMGN,2008-10-15,47.7599983215332 +AMGN,2008-10-16,50.79999923706055 +AMGN,2008-10-17,50.189998626708984 +AMGN,2008-10-20,53.349998474121094 +AMGN,2008-10-21,52.33000183105469 +AMGN,2008-10-22,49.70000076293945 +AMGN,2008-10-23,55.54999923706055 +AMGN,2008-10-24,57.16999816894531 +AMGN,2008-10-27,54.7400016784668 +AMGN,2008-10-28,60.0 +AMGN,2008-10-29,58.880001068115234 +AMGN,2008-10-30,60.529998779296875 +AMGN,2008-10-31,59.88999938964844 +AMGN,2008-11-03,61.54999923706055 +AMGN,2008-11-04,60.56999969482422 +AMGN,2008-11-05,59.41999816894531 +AMGN,2008-11-06,56.560001373291016 +AMGN,2008-11-07,58.869998931884766 +AMGN,2008-11-10,58.779998779296875 +AMGN,2008-11-11,58.43000030517578 +AMGN,2008-11-12,55.470001220703125 +AMGN,2008-11-13,59.599998474121094 +AMGN,2008-11-14,58.22999954223633 +AMGN,2008-11-17,56.09000015258789 +AMGN,2008-11-18,56.34000015258789 +AMGN,2008-11-19,53.63999938964844 +AMGN,2008-11-20,50.130001068115234 +AMGN,2008-11-21,54.900001525878906 +AMGN,2008-11-24,55.9900016784668 +AMGN,2008-11-25,54.93000030517578 +AMGN,2008-11-26,55.900001525878906 +AMGN,2008-11-28,55.540000915527344 +AMGN,2008-12-01,54.77000045776367 +AMGN,2008-12-02,54.63999938964844 +AMGN,2008-12-03,57.470001220703125 +AMGN,2008-12-04,56.34000015258789 +AMGN,2008-12-05,57.400001525878906 +AMGN,2008-12-08,58.16999816894531 +AMGN,2008-12-09,57.959999084472656 +AMGN,2008-12-10,58.04999923706055 +AMGN,2008-12-11,57.25 +AMGN,2008-12-12,58.130001068115234 +AMGN,2008-12-15,57.709999084472656 +AMGN,2008-12-16,59.380001068115234 +AMGN,2008-12-17,58.41999816894531 +AMGN,2008-12-18,58.02000045776367 +AMGN,2008-12-19,57.83000183105469 +AMGN,2008-12-22,57.130001068115234 +AMGN,2008-12-23,57.369998931884766 +AMGN,2008-12-24,57.15999984741211 +AMGN,2008-12-26,57.36000061035156 +AMGN,2008-12-29,56.869998931884766 +AMGN,2008-12-30,57.59000015258789 +AMGN,2008-12-31,57.75 +AMGN,2009-01-02,58.9900016784668 +AMGN,2009-01-05,59.650001525878906 +AMGN,2009-01-06,58.34000015258789 +AMGN,2009-01-07,58.20000076293945 +AMGN,2009-01-08,59.2599983215332 +AMGN,2009-01-09,57.779998779296875 +AMGN,2009-01-12,57.060001373291016 +AMGN,2009-01-13,57.709999084472656 +AMGN,2009-01-14,56.08000183105469 +AMGN,2009-01-15,57.15999984741211 +AMGN,2009-01-16,57.52000045776367 +AMGN,2009-01-20,55.0 +AMGN,2009-01-21,55.529998779296875 +AMGN,2009-01-22,55.22999954223633 +AMGN,2009-01-23,53.189998626708984 +AMGN,2009-01-26,54.40999984741211 +AMGN,2009-01-27,53.09000015258789 +AMGN,2009-01-28,54.75 +AMGN,2009-01-29,54.81999969482422 +AMGN,2009-01-30,54.849998474121094 +AMGN,2009-02-02,55.36000061035156 +AMGN,2009-02-03,56.65999984741211 +AMGN,2009-02-04,56.77000045776367 +AMGN,2009-02-05,57.11000061035156 +AMGN,2009-02-06,58.029998779296875 +AMGN,2009-02-09,58.7400016784668 +AMGN,2009-02-10,57.40999984741211 +AMGN,2009-02-11,58.0099983215332 +AMGN,2009-02-12,58.40999984741211 +AMGN,2009-02-13,57.900001525878906 +AMGN,2009-02-17,56.40999984741211 +AMGN,2009-02-18,57.38999938964844 +AMGN,2009-02-19,57.08000183105469 +AMGN,2009-02-20,56.689998626708984 +AMGN,2009-02-23,56.130001068115234 +AMGN,2009-02-24,56.79999923706055 +AMGN,2009-02-25,56.560001373291016 +AMGN,2009-02-26,51.22999954223633 +AMGN,2009-02-27,48.93000030517578 +AMGN,2009-03-02,47.880001068115234 +AMGN,2009-03-03,47.709999084472656 +AMGN,2009-03-04,48.59000015258789 +AMGN,2009-03-05,47.20000076293945 +AMGN,2009-03-06,46.380001068115234 +AMGN,2009-03-09,46.27000045776367 +AMGN,2009-03-10,48.34000015258789 +AMGN,2009-03-11,47.27000045776367 +AMGN,2009-03-12,50.27000045776367 +AMGN,2009-03-13,51.25 +AMGN,2009-03-16,50.779998779296875 +AMGN,2009-03-17,51.75 +AMGN,2009-03-18,50.5099983215332 +AMGN,2009-03-19,48.849998474121094 +AMGN,2009-03-20,48.619998931884766 +AMGN,2009-03-23,50.90999984741211 +AMGN,2009-03-24,49.0 +AMGN,2009-03-25,49.81999969482422 +AMGN,2009-03-26,51.470001220703125 +AMGN,2009-03-27,51.650001525878906 +AMGN,2009-03-30,50.52000045776367 +AMGN,2009-03-31,49.52000045776367 +AMGN,2009-04-01,48.33000183105469 +AMGN,2009-04-02,47.290000915527344 +AMGN,2009-04-03,46.56999969482422 +AMGN,2009-04-06,47.84000015258789 +AMGN,2009-04-07,47.380001068115234 +AMGN,2009-04-08,47.970001220703125 +AMGN,2009-04-09,47.84000015258789 +AMGN,2009-04-13,47.54999923706055 +AMGN,2009-04-14,48.08000183105469 +AMGN,2009-04-15,47.619998931884766 +AMGN,2009-04-16,47.18000030517578 +AMGN,2009-04-17,47.06999969482422 +AMGN,2009-04-20,45.7400016784668 +AMGN,2009-04-21,46.09000015258789 +AMGN,2009-04-22,45.11000061035156 +AMGN,2009-04-23,46.81999969482422 +AMGN,2009-04-24,49.83000183105469 +AMGN,2009-04-27,50.18000030517578 +AMGN,2009-04-28,50.439998626708984 +AMGN,2009-04-29,51.029998779296875 +AMGN,2009-04-30,48.470001220703125 +AMGN,2009-05-01,48.61000061035156 +AMGN,2009-05-04,48.5099983215332 +AMGN,2009-05-05,47.9900016784668 +AMGN,2009-05-06,47.630001068115234 +AMGN,2009-05-07,47.08000183105469 +AMGN,2009-05-08,47.20000076293945 +AMGN,2009-05-11,47.91999816894531 +AMGN,2009-05-12,48.220001220703125 +AMGN,2009-05-13,48.04999923706055 +AMGN,2009-05-14,48.18000030517578 +AMGN,2009-05-15,48.15999984741211 +AMGN,2009-05-18,49.34000015258789 +AMGN,2009-05-19,49.939998626708984 +AMGN,2009-05-20,50.59000015258789 +AMGN,2009-05-21,49.4900016784668 +AMGN,2009-05-22,49.29999923706055 +AMGN,2009-05-26,50.33000183105469 +AMGN,2009-05-27,49.75 +AMGN,2009-05-28,50.08000183105469 +AMGN,2009-05-29,49.939998626708984 +AMGN,2009-06-01,50.099998474121094 +AMGN,2009-06-02,50.72999954223633 +AMGN,2009-06-03,51.91999816894531 +AMGN,2009-06-04,51.0099983215332 +AMGN,2009-06-05,50.88999938964844 +AMGN,2009-06-08,50.91999816894531 +AMGN,2009-06-09,50.75 +AMGN,2009-06-10,50.11000061035156 +AMGN,2009-06-11,49.880001068115234 +AMGN,2009-06-12,50.400001525878906 +AMGN,2009-06-15,49.439998626708984 +AMGN,2009-06-16,51.209999084472656 +AMGN,2009-06-17,52.810001373291016 +AMGN,2009-06-18,53.029998779296875 +AMGN,2009-06-19,52.34000015258789 +AMGN,2009-06-22,50.9900016784668 +AMGN,2009-06-23,51.13999938964844 +AMGN,2009-06-24,51.0099983215332 +AMGN,2009-06-25,51.91999816894531 +AMGN,2009-06-26,52.79999923706055 +AMGN,2009-06-29,53.11000061035156 +AMGN,2009-06-30,52.939998626708984 +AMGN,2009-07-01,52.7599983215332 +AMGN,2009-07-02,51.470001220703125 +AMGN,2009-07-06,52.04999923706055 +AMGN,2009-07-07,52.22999954223633 +AMGN,2009-07-08,59.5 +AMGN,2009-07-09,58.130001068115234 +AMGN,2009-07-10,57.810001373291016 +AMGN,2009-07-13,58.0099983215332 +AMGN,2009-07-14,58.099998474121094 +AMGN,2009-07-15,57.869998931884766 +AMGN,2009-07-16,58.470001220703125 +AMGN,2009-07-17,58.790000915527344 +AMGN,2009-07-20,58.27000045776367 +AMGN,2009-07-21,58.630001068115234 +AMGN,2009-07-22,58.369998931884766 +AMGN,2009-07-23,59.84000015258789 +AMGN,2009-07-24,60.91999816894531 +AMGN,2009-07-27,60.77000045776367 +AMGN,2009-07-28,62.41999816894531 +AMGN,2009-07-29,63.22999954223633 +AMGN,2009-07-30,63.11000061035156 +AMGN,2009-07-31,62.310001373291016 +AMGN,2009-08-03,62.880001068115234 +AMGN,2009-08-04,64.41000366210938 +AMGN,2009-08-05,62.310001373291016 +AMGN,2009-08-06,60.689998626708984 +AMGN,2009-08-07,60.4900016784668 +AMGN,2009-08-10,61.2400016784668 +AMGN,2009-08-11,62.810001373291016 +AMGN,2009-08-12,62.15999984741211 +AMGN,2009-08-13,60.86000061035156 +AMGN,2009-08-14,60.849998474121094 +AMGN,2009-08-17,59.84000015258789 +AMGN,2009-08-18,59.7599983215332 +AMGN,2009-08-19,60.13999938964844 +AMGN,2009-08-20,60.290000915527344 +AMGN,2009-08-21,60.63999938964844 +AMGN,2009-08-24,60.380001068115234 +AMGN,2009-08-25,60.36000061035156 +AMGN,2009-08-26,61.2400016784668 +AMGN,2009-08-27,60.25 +AMGN,2009-08-28,59.61000061035156 +AMGN,2009-08-31,59.779998779296875 +AMGN,2009-09-01,58.97999954223633 +AMGN,2009-09-02,59.099998474121094 +AMGN,2009-09-03,58.470001220703125 +AMGN,2009-09-04,58.95000076293945 +AMGN,2009-09-08,59.15999984741211 +AMGN,2009-09-09,59.18000030517578 +AMGN,2009-09-10,59.029998779296875 +AMGN,2009-09-11,58.540000915527344 +AMGN,2009-09-14,59.209999084472656 +AMGN,2009-09-15,58.47999954223633 +AMGN,2009-09-16,59.689998626708984 +AMGN,2009-09-17,60.52000045776367 +AMGN,2009-09-18,60.79999923706055 +AMGN,2009-09-21,62.310001373291016 +AMGN,2009-09-22,60.83000183105469 +AMGN,2009-09-23,60.54999923706055 +AMGN,2009-09-24,60.779998779296875 +AMGN,2009-09-25,60.27000045776367 +AMGN,2009-09-28,60.45000076293945 +AMGN,2009-09-29,60.459999084472656 +AMGN,2009-09-30,60.22999954223633 +AMGN,2009-10-01,59.0 +AMGN,2009-10-02,58.58000183105469 +AMGN,2009-10-05,58.310001373291016 +AMGN,2009-10-06,58.86000061035156 +AMGN,2009-10-07,58.540000915527344 +AMGN,2009-10-08,58.88999938964844 +AMGN,2009-10-09,59.41999816894531 +AMGN,2009-10-12,59.5099983215332 +AMGN,2009-10-13,59.27000045776367 +AMGN,2009-10-14,60.56999969482422 +AMGN,2009-10-15,61.83000183105469 +AMGN,2009-10-16,61.31999969482422 +AMGN,2009-10-19,60.2400016784668 +AMGN,2009-10-20,58.13999938964844 +AMGN,2009-10-21,59.400001525878906 +AMGN,2009-10-22,56.849998474121094 +AMGN,2009-10-23,56.16999816894531 +AMGN,2009-10-26,54.33000183105469 +AMGN,2009-10-27,54.40999984741211 +AMGN,2009-10-28,53.709999084472656 +AMGN,2009-10-29,54.290000915527344 +AMGN,2009-10-30,53.619998931884766 +AMGN,2009-11-02,52.43000030517578 +AMGN,2009-11-03,52.540000915527344 +AMGN,2009-11-04,52.119998931884766 +AMGN,2009-11-05,54.04999923706055 +AMGN,2009-11-06,54.689998626708984 +AMGN,2009-11-09,54.90999984741211 +AMGN,2009-11-10,54.099998474121094 +AMGN,2009-11-11,54.779998779296875 +AMGN,2009-11-12,55.220001220703125 +AMGN,2009-11-13,55.40999984741211 +AMGN,2009-11-16,56.13999938964844 +AMGN,2009-11-17,56.279998779296875 +AMGN,2009-11-18,56.13999938964844 +AMGN,2009-11-19,56.060001373291016 +AMGN,2009-11-20,55.380001068115234 +AMGN,2009-11-23,56.25 +AMGN,2009-11-24,56.79999923706055 +AMGN,2009-11-25,57.08000183105469 +AMGN,2009-11-27,56.5 +AMGN,2009-11-30,56.349998474121094 +AMGN,2009-12-01,57.08000183105469 +AMGN,2009-12-02,57.5 +AMGN,2009-12-03,56.54999923706055 +AMGN,2009-12-04,56.849998474121094 +AMGN,2009-12-07,56.47999954223633 +AMGN,2009-12-08,55.93000030517578 +AMGN,2009-12-09,56.08000183105469 +AMGN,2009-12-10,56.20000076293945 +AMGN,2009-12-11,56.310001373291016 +AMGN,2009-12-14,56.86000061035156 +AMGN,2009-12-15,55.75 +AMGN,2009-12-16,55.06999969482422 +AMGN,2009-12-17,54.58000183105469 +AMGN,2009-12-18,55.79999923706055 +AMGN,2009-12-21,56.72999954223633 +AMGN,2009-12-22,57.220001220703125 +AMGN,2009-12-23,57.349998474121094 +AMGN,2009-12-24,57.41999816894531 +AMGN,2009-12-28,57.65999984741211 +AMGN,2009-12-29,57.52000045776367 +AMGN,2009-12-30,57.540000915527344 +AMGN,2009-12-31,56.56999969482422 +AMGN,2010-01-04,57.720001220703125 +AMGN,2010-01-05,57.220001220703125 +AMGN,2010-01-06,56.790000915527344 +AMGN,2010-01-07,56.27000045776367 +AMGN,2010-01-08,56.77000045776367 +AMGN,2010-01-11,57.02000045776367 +AMGN,2010-01-12,56.029998779296875 +AMGN,2010-01-13,56.529998779296875 +AMGN,2010-01-14,56.15999984741211 +AMGN,2010-01-15,56.25 +AMGN,2010-01-19,57.54999923706055 +AMGN,2010-01-20,57.20000076293945 +AMGN,2010-01-21,56.630001068115234 +AMGN,2010-01-22,56.599998474121094 +AMGN,2010-01-25,55.709999084472656 +AMGN,2010-01-26,56.58000183105469 +AMGN,2010-01-27,57.7400016784668 +AMGN,2010-01-28,58.08000183105469 +AMGN,2010-01-29,58.47999954223633 +AMGN,2010-02-01,58.720001220703125 +AMGN,2010-02-02,59.22999954223633 +AMGN,2010-02-03,59.06999969482422 +AMGN,2010-02-04,57.529998779296875 +AMGN,2010-02-05,57.68000030517578 +AMGN,2010-02-08,57.459999084472656 +AMGN,2010-02-09,57.209999084472656 +AMGN,2010-02-10,56.84000015258789 +AMGN,2010-02-11,56.5 +AMGN,2010-02-12,56.47999954223633 +AMGN,2010-02-16,56.9900016784668 +AMGN,2010-02-17,57.20000076293945 +AMGN,2010-02-18,57.27000045776367 +AMGN,2010-02-19,57.380001068115234 +AMGN,2010-02-22,57.099998474121094 +AMGN,2010-02-23,56.380001068115234 +AMGN,2010-02-24,56.7400016784668 +AMGN,2010-02-25,56.25 +AMGN,2010-02-26,56.61000061035156 +AMGN,2010-03-01,56.900001525878906 +AMGN,2010-03-02,56.869998931884766 +AMGN,2010-03-03,56.900001525878906 +AMGN,2010-03-04,56.77000045776367 +AMGN,2010-03-05,57.2400016784668 +AMGN,2010-03-08,57.61000061035156 +AMGN,2010-03-09,57.7599983215332 +AMGN,2010-03-10,57.779998779296875 +AMGN,2010-03-11,57.4900016784668 +AMGN,2010-03-12,57.43000030517578 +AMGN,2010-03-15,56.88999938964844 +AMGN,2010-03-16,57.41999816894531 +AMGN,2010-03-17,57.43000030517578 +AMGN,2010-03-18,58.310001373291016 +AMGN,2010-03-19,60.0 +AMGN,2010-03-22,60.09000015258789 +AMGN,2010-03-23,60.060001373291016 +AMGN,2010-03-24,59.06999969482422 +AMGN,2010-03-25,59.2599983215332 +AMGN,2010-03-26,59.40999984741211 +AMGN,2010-03-29,59.90999984741211 +AMGN,2010-03-30,60.09000015258789 +AMGN,2010-03-31,59.84000015258789 +AMGN,2010-04-01,60.79999923706055 +AMGN,2010-04-05,60.41999816894531 +AMGN,2010-04-06,60.290000915527344 +AMGN,2010-04-07,60.349998474121094 +AMGN,2010-04-08,60.52000045776367 +AMGN,2010-04-09,60.900001525878906 +AMGN,2010-04-12,60.369998931884766 +AMGN,2010-04-13,60.68000030517578 +AMGN,2010-04-14,61.13999938964844 +AMGN,2010-04-15,60.63999938964844 +AMGN,2010-04-16,60.720001220703125 +AMGN,2010-04-19,61.06999969482422 +AMGN,2010-04-20,60.18000030517578 +AMGN,2010-04-21,58.709999084472656 +AMGN,2010-04-22,58.15999984741211 +AMGN,2010-04-23,58.880001068115234 +AMGN,2010-04-26,58.43000030517578 +AMGN,2010-04-27,57.84000015258789 +AMGN,2010-04-28,58.18000030517578 +AMGN,2010-04-29,58.59000015258789 +AMGN,2010-04-30,57.310001373291016 +AMGN,2010-05-03,57.59000015258789 +AMGN,2010-05-04,56.83000183105469 +AMGN,2010-05-05,56.599998474121094 +AMGN,2010-05-06,54.75 +AMGN,2010-05-07,54.459999084472656 +AMGN,2010-05-10,55.58000183105469 +AMGN,2010-05-11,55.93000030517578 +AMGN,2010-05-12,56.599998474121094 +AMGN,2010-05-13,55.880001068115234 +AMGN,2010-05-14,54.689998626708984 +AMGN,2010-05-17,54.810001373291016 +AMGN,2010-05-18,54.66999816894531 +AMGN,2010-05-19,55.2599983215332 +AMGN,2010-05-20,52.939998626708984 +AMGN,2010-05-21,52.439998626708984 +AMGN,2010-05-24,52.65999984741211 +AMGN,2010-05-25,52.54999923706055 +AMGN,2010-05-26,50.36000061035156 +AMGN,2010-05-27,51.43000030517578 +AMGN,2010-05-28,51.779998779296875 +AMGN,2010-06-01,50.7599983215332 +AMGN,2010-06-02,56.09000015258789 +AMGN,2010-06-03,55.63999938964844 +AMGN,2010-06-04,54.34000015258789 +AMGN,2010-06-07,53.5099983215332 +AMGN,2010-06-08,53.81999969482422 +AMGN,2010-06-09,53.150001525878906 +AMGN,2010-06-10,54.0099983215332 +AMGN,2010-06-11,54.099998474121094 +AMGN,2010-06-14,54.06999969482422 +AMGN,2010-06-15,55.119998931884766 +AMGN,2010-06-16,55.220001220703125 +AMGN,2010-06-17,55.439998626708984 +AMGN,2010-06-18,55.20000076293945 +AMGN,2010-06-21,56.52000045776367 +AMGN,2010-06-22,56.119998931884766 +AMGN,2010-06-23,56.20000076293945 +AMGN,2010-06-24,56.150001525878906 +AMGN,2010-06-25,56.2599983215332 +AMGN,2010-06-28,55.40999984741211 +AMGN,2010-06-29,54.119998931884766 +AMGN,2010-06-30,52.599998474121094 +AMGN,2010-07-01,52.02000045776367 +AMGN,2010-07-02,51.70000076293945 +AMGN,2010-07-06,51.29999923706055 +AMGN,2010-07-07,51.400001525878906 +AMGN,2010-07-08,52.22999954223633 +AMGN,2010-07-09,52.560001373291016 +AMGN,2010-07-12,52.439998626708984 +AMGN,2010-07-13,52.7599983215332 +AMGN,2010-07-14,52.619998931884766 +AMGN,2010-07-15,52.91999816894531 +AMGN,2010-07-16,52.16999816894531 +AMGN,2010-07-19,53.599998474121094 +AMGN,2010-07-20,53.20000076293945 +AMGN,2010-07-21,52.25 +AMGN,2010-07-22,53.310001373291016 +AMGN,2010-07-23,52.75 +AMGN,2010-07-26,53.66999816894531 +AMGN,2010-07-27,54.5099983215332 +AMGN,2010-07-28,53.7599983215332 +AMGN,2010-07-29,53.369998931884766 +AMGN,2010-07-30,54.529998779296875 +AMGN,2010-08-02,54.869998931884766 +AMGN,2010-08-03,54.709999084472656 +AMGN,2010-08-04,55.7599983215332 +AMGN,2010-08-05,55.31999969482422 +AMGN,2010-08-06,55.939998626708984 +AMGN,2010-08-09,55.65999984741211 +AMGN,2010-08-10,55.720001220703125 +AMGN,2010-08-11,53.689998626708984 +AMGN,2010-08-12,54.75 +AMGN,2010-08-13,55.02000045776367 +AMGN,2010-08-16,54.08000183105469 +AMGN,2010-08-17,53.959999084472656 +AMGN,2010-08-18,54.13999938964844 +AMGN,2010-08-19,52.720001220703125 +AMGN,2010-08-20,52.34000015258789 +AMGN,2010-08-23,51.95000076293945 +AMGN,2010-08-24,51.060001373291016 +AMGN,2010-08-25,51.84000015258789 +AMGN,2010-08-26,50.93000030517578 +AMGN,2010-08-27,52.08000183105469 +AMGN,2010-08-30,51.630001068115234 +AMGN,2010-08-31,51.040000915527344 +AMGN,2010-09-01,52.59000015258789 +AMGN,2010-09-02,52.5099983215332 +AMGN,2010-09-03,52.90999984741211 +AMGN,2010-09-07,52.5099983215332 +AMGN,2010-09-08,52.939998626708984 +AMGN,2010-09-09,53.790000915527344 +AMGN,2010-09-10,54.349998474121094 +AMGN,2010-09-13,54.400001525878906 +AMGN,2010-09-14,54.52000045776367 +AMGN,2010-09-15,55.29999923706055 +AMGN,2010-09-16,55.099998474121094 +AMGN,2010-09-17,55.220001220703125 +AMGN,2010-09-20,55.939998626708984 +AMGN,2010-09-21,55.75 +AMGN,2010-09-22,56.27000045776367 +AMGN,2010-09-23,55.720001220703125 +AMGN,2010-09-24,56.31999969482422 +AMGN,2010-09-27,55.689998626708984 +AMGN,2010-09-28,56.0 +AMGN,2010-09-29,54.939998626708984 +AMGN,2010-09-30,55.11000061035156 +AMGN,2010-10-01,55.5099983215332 +AMGN,2010-10-04,55.04999923706055 +AMGN,2010-10-05,56.119998931884766 +AMGN,2010-10-06,55.83000183105469 +AMGN,2010-10-07,55.959999084472656 +AMGN,2010-10-08,56.38999938964844 +AMGN,2010-10-11,56.099998474121094 +AMGN,2010-10-12,55.939998626708984 +AMGN,2010-10-13,55.4900016784668 +AMGN,2010-10-14,54.86000061035156 +AMGN,2010-10-15,56.709999084472656 +AMGN,2010-10-18,57.959999084472656 +AMGN,2010-10-19,57.33000183105469 +AMGN,2010-10-20,57.72999954223633 +AMGN,2010-10-21,57.619998931884766 +AMGN,2010-10-22,57.54999923706055 +AMGN,2010-10-25,57.95000076293945 +AMGN,2010-10-26,57.2599983215332 +AMGN,2010-10-27,57.029998779296875 +AMGN,2010-10-28,57.27000045776367 +AMGN,2010-10-29,57.189998626708984 +AMGN,2010-11-01,57.43000030517578 +AMGN,2010-11-02,57.34000015258789 +AMGN,2010-11-03,57.29999923706055 +AMGN,2010-11-04,56.0099983215332 +AMGN,2010-11-05,55.41999816894531 +AMGN,2010-11-08,55.290000915527344 +AMGN,2010-11-09,54.93000030517578 +AMGN,2010-11-10,54.70000076293945 +AMGN,2010-11-11,54.619998931884766 +AMGN,2010-11-12,54.470001220703125 +AMGN,2010-11-15,54.5099983215332 +AMGN,2010-11-16,54.029998779296875 +AMGN,2010-11-17,53.869998931884766 +AMGN,2010-11-18,55.13999938964844 +AMGN,2010-11-19,55.0 +AMGN,2010-11-22,54.7400016784668 +AMGN,2010-11-23,53.599998474121094 +AMGN,2010-11-24,53.83000183105469 +AMGN,2010-11-26,53.560001373291016 +AMGN,2010-11-29,53.31999969482422 +AMGN,2010-11-30,52.689998626708984 +AMGN,2010-12-01,53.52000045776367 +AMGN,2010-12-02,53.84000015258789 +AMGN,2010-12-03,53.72999954223633 +AMGN,2010-12-06,53.400001525878906 +AMGN,2010-12-07,53.130001068115234 +AMGN,2010-12-08,53.279998779296875 +AMGN,2010-12-09,53.400001525878906 +AMGN,2010-12-10,53.88999938964844 +AMGN,2010-12-13,54.11000061035156 +AMGN,2010-12-14,56.7599983215332 +AMGN,2010-12-15,55.66999816894531 +AMGN,2010-12-16,56.630001068115234 +AMGN,2010-12-17,57.41999816894531 +AMGN,2010-12-20,57.650001525878906 +AMGN,2010-12-21,57.38999938964844 +AMGN,2010-12-22,56.95000076293945 +AMGN,2010-12-23,56.709999084472656 +AMGN,2010-12-27,56.439998626708984 +AMGN,2010-12-28,55.959999084472656 +AMGN,2010-12-29,55.869998931884766 +AMGN,2010-12-30,55.529998779296875 +AMGN,2010-12-31,54.900001525878906 +AMGN,2011-01-03,55.54999923706055 +AMGN,2011-01-04,56.75 +AMGN,2011-01-05,56.72999954223633 +AMGN,2011-01-06,56.54999923706055 +AMGN,2011-01-07,56.97999954223633 +AMGN,2011-01-10,56.439998626708984 +AMGN,2011-01-11,56.189998626708984 +AMGN,2011-01-12,56.849998474121094 +AMGN,2011-01-13,56.31999969482422 +AMGN,2011-01-14,56.5 +AMGN,2011-01-18,57.290000915527344 +AMGN,2011-01-19,56.97999954223633 +AMGN,2011-01-20,57.310001373291016 +AMGN,2011-01-21,56.970001220703125 +AMGN,2011-01-24,57.290000915527344 +AMGN,2011-01-25,57.15999984741211 +AMGN,2011-01-26,56.47999954223633 +AMGN,2011-01-27,56.47999954223633 +AMGN,2011-01-28,55.290000915527344 +AMGN,2011-01-31,55.08000183105469 +AMGN,2011-02-01,55.709999084472656 +AMGN,2011-02-02,55.630001068115234 +AMGN,2011-02-03,55.45000076293945 +AMGN,2011-02-04,55.20000076293945 +AMGN,2011-02-07,54.880001068115234 +AMGN,2011-02-08,54.939998626708984 +AMGN,2011-02-09,54.43000030517578 +AMGN,2011-02-10,54.27000045776367 +AMGN,2011-02-11,53.7400016784668 +AMGN,2011-02-14,53.86000061035156 +AMGN,2011-02-15,53.84000015258789 +AMGN,2011-02-16,52.95000076293945 +AMGN,2011-02-17,52.40999984741211 +AMGN,2011-02-18,52.2400016784668 +AMGN,2011-02-22,51.880001068115234 +AMGN,2011-02-23,51.06999969482422 +AMGN,2011-02-24,50.95000076293945 +AMGN,2011-02-25,52.2599983215332 +AMGN,2011-02-28,51.33000183105469 +AMGN,2011-03-01,51.90999984741211 +AMGN,2011-03-02,51.38999938964844 +AMGN,2011-03-03,52.369998931884766 +AMGN,2011-03-04,52.31999969482422 +AMGN,2011-03-07,51.7400016784668 +AMGN,2011-03-08,52.52000045776367 +AMGN,2011-03-09,52.47999954223633 +AMGN,2011-03-10,51.84000015258789 +AMGN,2011-03-11,53.529998779296875 +AMGN,2011-03-14,53.52000045776367 +AMGN,2011-03-15,53.0 +AMGN,2011-03-16,52.689998626708984 +AMGN,2011-03-17,53.560001373291016 +AMGN,2011-03-18,52.939998626708984 +AMGN,2011-03-21,53.09000015258789 +AMGN,2011-03-22,52.779998779296875 +AMGN,2011-03-23,52.689998626708984 +AMGN,2011-03-24,53.27000045776367 +AMGN,2011-03-25,53.150001525878906 +AMGN,2011-03-28,52.650001525878906 +AMGN,2011-03-29,53.43000030517578 +AMGN,2011-03-30,53.900001525878906 +AMGN,2011-03-31,53.45000076293945 +AMGN,2011-04-01,53.08000183105469 +AMGN,2011-04-04,54.029998779296875 +AMGN,2011-04-05,54.06999969482422 +AMGN,2011-04-06,54.029998779296875 +AMGN,2011-04-07,53.970001220703125 +AMGN,2011-04-08,53.900001525878906 +AMGN,2011-04-11,54.310001373291016 +AMGN,2011-04-12,54.619998931884766 +AMGN,2011-04-13,54.939998626708984 +AMGN,2011-04-14,54.83000183105469 +AMGN,2011-04-15,55.5099983215332 +AMGN,2011-04-18,55.220001220703125 +AMGN,2011-04-19,55.18000030517578 +AMGN,2011-04-20,56.18000030517578 +AMGN,2011-04-21,53.689998626708984 +AMGN,2011-04-25,54.689998626708984 +AMGN,2011-04-26,56.220001220703125 +AMGN,2011-04-27,56.81999969482422 +AMGN,2011-04-28,57.13999938964844 +AMGN,2011-04-29,56.849998474121094 +AMGN,2011-05-02,57.380001068115234 +AMGN,2011-05-03,57.5 +AMGN,2011-05-04,57.68000030517578 +AMGN,2011-05-05,57.41999816894531 +AMGN,2011-05-06,57.630001068115234 +AMGN,2011-05-09,57.689998626708984 +AMGN,2011-05-10,58.29999923706055 +AMGN,2011-05-11,58.86000061035156 +AMGN,2011-05-12,59.65999984741211 +AMGN,2011-05-13,60.470001220703125 +AMGN,2011-05-16,59.86000061035156 +AMGN,2011-05-17,60.88999938964844 +AMGN,2011-05-18,61.16999816894531 +AMGN,2011-05-19,61.040000915527344 +AMGN,2011-05-20,60.86000061035156 +AMGN,2011-05-23,60.459999084472656 +AMGN,2011-05-24,59.91999816894531 +AMGN,2011-05-25,59.84000015258789 +AMGN,2011-05-26,59.7599983215332 +AMGN,2011-05-27,59.349998474121094 +AMGN,2011-05-31,60.540000915527344 +AMGN,2011-06-01,59.70000076293945 +AMGN,2011-06-02,59.25 +AMGN,2011-06-03,58.689998626708984 +AMGN,2011-06-06,58.599998474121094 +AMGN,2011-06-07,58.83000183105469 +AMGN,2011-06-08,58.95000076293945 +AMGN,2011-06-09,58.880001068115234 +AMGN,2011-06-10,57.9900016784668 +AMGN,2011-06-13,58.38999938964844 +AMGN,2011-06-14,58.529998779296875 +AMGN,2011-06-15,57.88999938964844 +AMGN,2011-06-16,58.34000015258789 +AMGN,2011-06-17,58.0099983215332 +AMGN,2011-06-20,58.45000076293945 +AMGN,2011-06-21,58.16999816894531 +AMGN,2011-06-22,58.150001525878906 +AMGN,2011-06-23,57.93000030517578 +AMGN,2011-06-24,57.040000915527344 +AMGN,2011-06-27,57.880001068115234 +AMGN,2011-06-28,58.650001525878906 +AMGN,2011-06-29,57.779998779296875 +AMGN,2011-06-30,58.349998474121094 +AMGN,2011-07-01,58.279998779296875 +AMGN,2011-07-05,57.91999816894531 +AMGN,2011-07-06,57.70000076293945 +AMGN,2011-07-07,57.90999984741211 +AMGN,2011-07-08,57.63999938964844 +AMGN,2011-07-11,56.900001525878906 +AMGN,2011-07-12,56.900001525878906 +AMGN,2011-07-13,56.61000061035156 +AMGN,2011-07-14,55.68000030517578 +AMGN,2011-07-15,55.04999923706055 +AMGN,2011-07-18,54.65999984741211 +AMGN,2011-07-19,55.27000045776367 +AMGN,2011-07-20,54.9900016784668 +AMGN,2011-07-21,55.4900016784668 +AMGN,2011-07-22,55.220001220703125 +AMGN,2011-07-25,54.900001525878906 +AMGN,2011-07-26,54.70000076293945 +AMGN,2011-07-27,53.79999923706055 +AMGN,2011-07-28,53.43000030517578 +AMGN,2011-07-29,54.70000076293945 +AMGN,2011-08-01,53.77000045776367 +AMGN,2011-08-02,53.310001373291016 +AMGN,2011-08-03,53.31999969482422 +AMGN,2011-08-04,51.560001373291016 +AMGN,2011-08-05,52.119998931884766 +AMGN,2011-08-08,49.880001068115234 +AMGN,2011-08-09,50.54999923706055 +AMGN,2011-08-10,48.27000045776367 +AMGN,2011-08-11,49.63999938964844 +AMGN,2011-08-12,50.0 +AMGN,2011-08-15,51.599998474121094 +AMGN,2011-08-16,51.27000045776367 +AMGN,2011-08-17,51.720001220703125 +AMGN,2011-08-18,51.439998626708984 +AMGN,2011-08-19,51.97999954223633 +AMGN,2011-08-22,52.310001373291016 +AMGN,2011-08-23,53.619998931884766 +AMGN,2011-08-24,54.25 +AMGN,2011-08-25,53.459999084472656 +AMGN,2011-08-26,54.08000183105469 +AMGN,2011-08-29,54.790000915527344 +AMGN,2011-08-30,55.2400016784668 +AMGN,2011-08-31,55.400001525878906 +AMGN,2011-09-01,55.02000045776367 +AMGN,2011-09-02,54.099998474121094 +AMGN,2011-09-06,54.52000045776367 +AMGN,2011-09-07,55.380001068115234 +AMGN,2011-09-08,55.310001373291016 +AMGN,2011-09-09,54.040000915527344 +AMGN,2011-09-12,54.060001373291016 +AMGN,2011-09-13,54.90999984741211 +AMGN,2011-09-14,55.2599983215332 +AMGN,2011-09-15,56.2599983215332 +AMGN,2011-09-16,56.709999084472656 +AMGN,2011-09-19,56.529998779296875 +AMGN,2011-09-20,57.369998931884766 +AMGN,2011-09-21,56.040000915527344 +AMGN,2011-09-22,55.040000915527344 +AMGN,2011-09-23,55.099998474121094 +AMGN,2011-09-26,55.43000030517578 +AMGN,2011-09-27,56.52000045776367 +AMGN,2011-09-28,55.66999816894531 +AMGN,2011-09-29,55.779998779296875 +AMGN,2011-09-30,54.959999084472656 +AMGN,2011-10-03,53.900001525878906 +AMGN,2011-10-04,54.349998474121094 +AMGN,2011-10-05,55.93000030517578 +AMGN,2011-10-06,56.83000183105469 +AMGN,2011-10-07,56.27000045776367 +AMGN,2011-10-10,57.369998931884766 +AMGN,2011-10-11,57.09000015258789 +AMGN,2011-10-12,56.63999938964844 +AMGN,2011-10-13,56.97999954223633 +AMGN,2011-10-14,57.4900016784668 +AMGN,2011-10-17,56.439998626708984 +AMGN,2011-10-18,57.279998779296875 +AMGN,2011-10-19,57.31999969482422 +AMGN,2011-10-20,57.27000045776367 +AMGN,2011-10-21,58.59000015258789 +AMGN,2011-10-24,58.95000076293945 +AMGN,2011-10-25,56.470001220703125 +AMGN,2011-10-26,56.95000076293945 +AMGN,2011-10-27,58.060001373291016 +AMGN,2011-10-28,57.2400016784668 +AMGN,2011-10-31,57.27000045776367 +AMGN,2011-11-01,55.540000915527344 +AMGN,2011-11-02,54.79999923706055 +AMGN,2011-11-03,55.70000076293945 +AMGN,2011-11-04,55.16999816894531 +AMGN,2011-11-07,58.43000030517578 +AMGN,2011-11-08,58.0 +AMGN,2011-11-09,57.5099983215332 +AMGN,2011-11-10,57.959999084472656 +AMGN,2011-11-11,57.86000061035156 +AMGN,2011-11-14,57.33000183105469 +AMGN,2011-11-15,56.59000015258789 +AMGN,2011-11-16,56.0099983215332 +AMGN,2011-11-17,55.90999984741211 +AMGN,2011-11-18,55.56999969482422 +AMGN,2011-11-21,54.970001220703125 +AMGN,2011-11-22,55.65999984741211 +AMGN,2011-11-23,54.939998626708984 +AMGN,2011-11-25,54.650001525878906 +AMGN,2011-11-28,55.900001525878906 +AMGN,2011-11-29,56.13999938964844 +AMGN,2011-11-30,57.90999984741211 +AMGN,2011-12-01,58.0 +AMGN,2011-12-02,58.099998474121094 +AMGN,2011-12-05,57.5 +AMGN,2011-12-06,57.88999938964844 +AMGN,2011-12-07,58.34000015258789 +AMGN,2011-12-08,58.400001525878906 +AMGN,2011-12-09,58.59000015258789 +AMGN,2011-12-12,57.15999984741211 +AMGN,2011-12-13,57.43000030517578 +AMGN,2011-12-14,57.619998931884766 +AMGN,2011-12-15,58.619998931884766 +AMGN,2011-12-16,60.04999923706055 +AMGN,2011-12-19,60.16999816894531 +AMGN,2011-12-20,61.15999984741211 +AMGN,2011-12-21,63.13999938964844 +AMGN,2011-12-22,63.34000015258789 +AMGN,2011-12-23,63.689998626708984 +AMGN,2011-12-27,64.41999816894531 +AMGN,2011-12-28,64.0 +AMGN,2011-12-29,64.73999786376953 +AMGN,2011-12-30,64.20999908447266 +AMGN,2012-01-03,64.11000061035156 +AMGN,2012-01-04,63.7599983215332 +AMGN,2012-01-05,64.41000366210938 +AMGN,2012-01-06,64.76000213623047 +AMGN,2012-01-09,64.19999694824219 +AMGN,2012-01-10,65.66999816894531 +AMGN,2012-01-11,66.4000015258789 +AMGN,2012-01-12,67.54000091552734 +AMGN,2012-01-13,67.5999984741211 +AMGN,2012-01-17,68.06999969482422 +AMGN,2012-01-18,69.22000122070312 +AMGN,2012-01-19,69.13999938964844 +AMGN,2012-01-20,69.56999969482422 +AMGN,2012-01-23,67.77999877929688 +AMGN,2012-01-24,68.19000244140625 +AMGN,2012-01-25,69.20999908447266 +AMGN,2012-01-26,68.08000183105469 +AMGN,2012-01-27,68.33999633789062 +AMGN,2012-01-30,68.33000183105469 +AMGN,2012-01-31,67.93000030517578 +AMGN,2012-02-01,69.83999633789062 +AMGN,2012-02-02,69.62000274658203 +AMGN,2012-02-03,69.27999877929688 +AMGN,2012-02-06,69.12000274658203 +AMGN,2012-02-07,69.16999816894531 +AMGN,2012-02-08,68.05999755859375 +AMGN,2012-02-09,66.83999633789062 +AMGN,2012-02-10,67.36000061035156 +AMGN,2012-02-13,68.19999694824219 +AMGN,2012-02-14,67.83999633789062 +AMGN,2012-02-15,67.9000015258789 +AMGN,2012-02-16,68.88999938964844 +AMGN,2012-02-17,67.77999877929688 +AMGN,2012-02-21,66.69000244140625 +AMGN,2012-02-22,66.79000091552734 +AMGN,2012-02-23,67.33999633789062 +AMGN,2012-02-24,67.7300033569336 +AMGN,2012-02-27,67.44000244140625 +AMGN,2012-02-28,68.1500015258789 +AMGN,2012-02-29,68.01000213623047 +AMGN,2012-03-01,67.58999633789062 +AMGN,2012-03-02,67.7300033569336 +AMGN,2012-03-05,67.2300033569336 +AMGN,2012-03-06,66.54000091552734 +AMGN,2012-03-07,66.94999694824219 +AMGN,2012-03-08,67.80000305175781 +AMGN,2012-03-09,68.01000213623047 +AMGN,2012-03-12,68.02999877929688 +AMGN,2012-03-13,68.91000366210938 +AMGN,2012-03-14,68.26000213623047 +AMGN,2012-03-15,68.26000213623047 +AMGN,2012-03-16,67.37999725341797 +AMGN,2012-03-19,68.05000305175781 +AMGN,2012-03-20,67.58000183105469 +AMGN,2012-03-21,67.05000305175781 +AMGN,2012-03-22,66.62000274658203 +AMGN,2012-03-23,66.66000366210938 +AMGN,2012-03-26,67.5199966430664 +AMGN,2012-03-27,67.80999755859375 +AMGN,2012-03-28,67.68000030517578 +AMGN,2012-03-29,67.31999969482422 +AMGN,2012-03-30,67.97000122070312 +AMGN,2012-04-02,68.11000061035156 +AMGN,2012-04-03,67.93000030517578 +AMGN,2012-04-04,67.8499984741211 +AMGN,2012-04-05,68.0199966430664 +AMGN,2012-04-09,67.0199966430664 +AMGN,2012-04-10,66.19000244140625 +AMGN,2012-04-11,66.7300033569336 +AMGN,2012-04-12,66.91999816894531 +AMGN,2012-04-13,65.58999633789062 +AMGN,2012-04-16,66.26000213623047 +AMGN,2012-04-17,67.3499984741211 +AMGN,2012-04-18,67.1500015258789 +AMGN,2012-04-19,67.12999725341797 +AMGN,2012-04-20,68.47000122070312 +AMGN,2012-04-23,68.29000091552734 +AMGN,2012-04-24,68.62999725341797 +AMGN,2012-04-25,70.19000244140625 +AMGN,2012-04-26,70.79000091552734 +AMGN,2012-04-27,71.63999938964844 +AMGN,2012-04-30,71.11000061035156 +AMGN,2012-05-01,70.69000244140625 +AMGN,2012-05-02,71.16999816894531 +AMGN,2012-05-03,70.91000366210938 +AMGN,2012-05-04,69.7699966430664 +AMGN,2012-05-07,69.61000061035156 +AMGN,2012-05-08,70.69999694824219 +AMGN,2012-05-09,69.62000274658203 +AMGN,2012-05-10,70.08999633789062 +AMGN,2012-05-11,70.77999877929688 +AMGN,2012-05-14,70.19999694824219 +AMGN,2012-05-15,70.68000030517578 +AMGN,2012-05-16,70.9800033569336 +AMGN,2012-05-17,70.54000091552734 +AMGN,2012-05-18,69.1500015258789 +AMGN,2012-05-21,69.31999969482422 +AMGN,2012-05-22,68.91000366210938 +AMGN,2012-05-23,68.37999725341797 +AMGN,2012-05-24,69.0999984741211 +AMGN,2012-05-25,69.05000305175781 +AMGN,2012-05-29,69.27999877929688 +AMGN,2012-05-30,69.58999633789062 +AMGN,2012-05-31,69.5199966430664 +AMGN,2012-06-01,67.75 +AMGN,2012-06-04,68.69999694824219 +AMGN,2012-06-05,68.44999694824219 +AMGN,2012-06-06,69.9800033569336 +AMGN,2012-06-07,69.0999984741211 +AMGN,2012-06-08,68.87000274658203 +AMGN,2012-06-11,67.79000091552734 +AMGN,2012-06-12,68.62000274658203 +AMGN,2012-06-13,68.81999969482422 +AMGN,2012-06-14,70.41999816894531 +AMGN,2012-06-15,71.29000091552734 +AMGN,2012-06-18,72.0199966430664 +AMGN,2012-06-19,73.0199966430664 +AMGN,2012-06-20,72.79000091552734 +AMGN,2012-06-21,71.6500015258789 +AMGN,2012-06-22,72.45999908447266 +AMGN,2012-06-25,71.38999938964844 +AMGN,2012-06-26,71.45999908447266 +AMGN,2012-06-27,72.37000274658203 +AMGN,2012-06-28,71.41999816894531 +AMGN,2012-06-29,72.91000366210938 +AMGN,2012-07-02,74.36000061035156 +AMGN,2012-07-03,75.16000366210938 +AMGN,2012-07-05,74.33000183105469 +AMGN,2012-07-06,73.8499984741211 +AMGN,2012-07-09,74.80000305175781 +AMGN,2012-07-10,74.93000030517578 +AMGN,2012-07-11,76.08999633789062 +AMGN,2012-07-12,75.80999755859375 +AMGN,2012-07-13,76.95999908447266 +AMGN,2012-07-16,77.2699966430664 +AMGN,2012-07-17,78.76000213623047 +AMGN,2012-07-18,79.62000274658203 +AMGN,2012-07-19,79.63999938964844 +AMGN,2012-07-20,77.7699966430664 +AMGN,2012-07-23,77.52999877929688 +AMGN,2012-07-24,76.37999725341797 +AMGN,2012-07-25,77.95999908447266 +AMGN,2012-07-26,79.29000091552734 +AMGN,2012-07-27,83.91999816894531 +AMGN,2012-07-30,83.45999908447266 +AMGN,2012-07-31,82.5999984741211 +AMGN,2012-08-01,81.81999969482422 +AMGN,2012-08-02,81.04000091552734 +AMGN,2012-08-03,82.20999908447266 +AMGN,2012-08-06,82.43000030517578 +AMGN,2012-08-07,81.56999969482422 +AMGN,2012-08-08,81.37000274658203 +AMGN,2012-08-09,81.97000122070312 +AMGN,2012-08-10,82.7300033569336 +AMGN,2012-08-13,82.2300033569336 +AMGN,2012-08-14,83.54000091552734 +AMGN,2012-08-15,83.6500015258789 +AMGN,2012-08-16,83.0999984741211 +AMGN,2012-08-17,83.37999725341797 +AMGN,2012-08-20,83.23999786376953 +AMGN,2012-08-21,83.11000061035156 +AMGN,2012-08-22,83.87000274658203 +AMGN,2012-08-23,83.66000366210938 +AMGN,2012-08-24,84.58999633789062 +AMGN,2012-08-27,84.43000030517578 +AMGN,2012-08-28,84.01000213623047 +AMGN,2012-08-29,83.72000122070312 +AMGN,2012-08-30,83.1500015258789 +AMGN,2012-08-31,83.91999816894531 +AMGN,2012-09-04,84.33000183105469 +AMGN,2012-09-05,84.08000183105469 +AMGN,2012-09-06,84.80999755859375 +AMGN,2012-09-07,83.95999908447266 +AMGN,2012-09-10,84.05000305175781 +AMGN,2012-09-11,83.94000244140625 +AMGN,2012-09-12,83.1500015258789 +AMGN,2012-09-13,83.31999969482422 +AMGN,2012-09-14,81.36000061035156 +AMGN,2012-09-17,82.08999633789062 +AMGN,2012-09-18,82.04000091552734 +AMGN,2012-09-19,81.70999908447266 +AMGN,2012-09-20,82.30000305175781 +AMGN,2012-09-21,82.02999877929688 +AMGN,2012-09-24,82.91000366210938 +AMGN,2012-09-25,83.80999755859375 +AMGN,2012-09-26,83.45999908447266 +AMGN,2012-09-27,84.23999786376953 +AMGN,2012-09-28,84.29000091552734 +AMGN,2012-10-01,85.08000183105469 +AMGN,2012-10-02,86.3499984741211 +AMGN,2012-10-03,86.80000305175781 +AMGN,2012-10-04,86.38999938964844 +AMGN,2012-10-05,86.94000244140625 +AMGN,2012-10-08,86.04000091552734 +AMGN,2012-10-09,85.43000030517578 +AMGN,2012-10-10,84.6500015258789 +AMGN,2012-10-11,84.61000061035156 +AMGN,2012-10-12,84.0 +AMGN,2012-10-15,86.22000122070312 +AMGN,2012-10-16,88.04000091552734 +AMGN,2012-10-17,89.19999694824219 +AMGN,2012-10-18,89.79000091552734 +AMGN,2012-10-19,87.16000366210938 +AMGN,2012-10-22,87.80000305175781 +AMGN,2012-10-23,87.31999969482422 +AMGN,2012-10-24,87.5 +AMGN,2012-10-25,88.05000305175781 +AMGN,2012-10-26,87.62999725341797 +AMGN,2012-10-31,86.48999786376953 +AMGN,2012-11-01,87.20999908447266 +AMGN,2012-11-02,86.44999694824219 +AMGN,2012-11-05,86.3499984741211 +AMGN,2012-11-06,87.29000091552734 +AMGN,2012-11-07,85.33999633789062 +AMGN,2012-11-08,84.73999786376953 +AMGN,2012-11-09,85.16999816894531 +AMGN,2012-11-12,85.5199966430664 +AMGN,2012-11-13,85.7699966430664 +AMGN,2012-11-14,84.0199966430664 +AMGN,2012-11-15,84.1500015258789 +AMGN,2012-11-16,84.54000091552734 +AMGN,2012-11-19,85.4000015258789 +AMGN,2012-11-20,86.56999969482422 +AMGN,2012-11-21,86.6500015258789 +AMGN,2012-11-23,87.5999984741211 +AMGN,2012-11-26,87.29000091552734 +AMGN,2012-11-27,86.9800033569336 +AMGN,2012-11-28,87.04000091552734 +AMGN,2012-11-29,88.61000061035156 +AMGN,2012-11-30,88.80000305175781 +AMGN,2012-12-03,88.4000015258789 +AMGN,2012-12-04,88.33000183105469 +AMGN,2012-12-05,89.01000213623047 +AMGN,2012-12-06,88.54000091552734 +AMGN,2012-12-07,88.31999969482422 +AMGN,2012-12-10,89.73999786376953 +AMGN,2012-12-11,89.94999694824219 +AMGN,2012-12-12,90.16999816894531 +AMGN,2012-12-13,89.1500015258789 +AMGN,2012-12-14,89.19999694824219 +AMGN,2012-12-17,89.5 +AMGN,2012-12-18,89.29000091552734 +AMGN,2012-12-19,88.48999786376953 +AMGN,2012-12-20,88.41000366210938 +AMGN,2012-12-21,87.16000366210938 +AMGN,2012-12-24,87.4000015258789 +AMGN,2012-12-26,86.88999938964844 +AMGN,2012-12-27,86.1500015258789 +AMGN,2012-12-28,85.23999786376953 +AMGN,2012-12-31,86.19999694824219 +AMGN,2013-01-02,89.1500015258789 +AMGN,2013-01-03,88.58999633789062 +AMGN,2013-01-04,88.9800033569336 +AMGN,2013-01-07,88.52999877929688 +AMGN,2013-01-08,88.1500015258789 +AMGN,2013-01-09,88.66999816894531 +AMGN,2013-01-10,87.80999755859375 +AMGN,2013-01-11,86.95999908447266 +AMGN,2013-01-14,86.91999816894531 +AMGN,2013-01-15,85.08000183105469 +AMGN,2013-01-16,84.31999969482422 +AMGN,2013-01-17,83.94000244140625 +AMGN,2013-01-18,82.08000183105469 +AMGN,2013-01-22,83.29000091552734 +AMGN,2013-01-23,83.06999969482422 +AMGN,2013-01-24,82.62000274658203 +AMGN,2013-01-25,83.41999816894531 +AMGN,2013-01-28,85.58999633789062 +AMGN,2013-01-29,86.58999633789062 +AMGN,2013-01-30,85.37999725341797 +AMGN,2013-01-31,85.45999908447266 +AMGN,2013-02-01,86.30000305175781 +AMGN,2013-02-04,85.73999786376953 +AMGN,2013-02-05,86.52999877929688 +AMGN,2013-02-06,86.58999633789062 +AMGN,2013-02-07,85.22000122070312 +AMGN,2013-02-08,86.7699966430664 +AMGN,2013-02-11,84.91999816894531 +AMGN,2013-02-12,84.54000091552734 +AMGN,2013-02-13,84.94000244140625 +AMGN,2013-02-14,84.72000122070312 +AMGN,2013-02-15,83.61000061035156 +AMGN,2013-02-19,84.12999725341797 +AMGN,2013-02-20,84.6500015258789 +AMGN,2013-02-21,85.12999725341797 +AMGN,2013-02-22,86.81999969482422 +AMGN,2013-02-25,89.55000305175781 +AMGN,2013-02-26,89.47000122070312 +AMGN,2013-02-27,91.02999877929688 +AMGN,2013-02-28,91.55000305175781 +AMGN,2013-03-01,92.58000183105469 +AMGN,2013-03-04,92.7300033569336 +AMGN,2013-03-05,93.44000244140625 +AMGN,2013-03-06,93.2699966430664 +AMGN,2013-03-07,92.94999694824219 +AMGN,2013-03-08,93.0 +AMGN,2013-03-11,91.44000244140625 +AMGN,2013-03-12,91.75 +AMGN,2013-03-13,91.54000091552734 +AMGN,2013-03-14,92.18000030517578 +AMGN,2013-03-15,91.80999755859375 +AMGN,2013-03-18,90.38999938964844 +AMGN,2013-03-19,92.4000015258789 +AMGN,2013-03-20,94.05000305175781 +AMGN,2013-03-21,94.30999755859375 +AMGN,2013-03-22,96.55999755859375 +AMGN,2013-03-25,96.80999755859375 +AMGN,2013-03-26,98.66000366210938 +AMGN,2013-03-27,100.1500015258789 +AMGN,2013-03-28,102.51000213623047 +AMGN,2013-04-01,102.30999755859375 +AMGN,2013-04-02,106.4000015258789 +AMGN,2013-04-03,104.80999755859375 +AMGN,2013-04-04,105.87999725341797 +AMGN,2013-04-05,104.04000091552734 +AMGN,2013-04-08,105.0999984741211 +AMGN,2013-04-09,104.30000305175781 +AMGN,2013-04-10,108.25 +AMGN,2013-04-11,108.22000122070312 +AMGN,2013-04-12,111.56999969482422 +AMGN,2013-04-15,108.4800033569336 +AMGN,2013-04-16,110.8499984741211 +AMGN,2013-04-17,109.44000244140625 +AMGN,2013-04-18,107.45999908447266 +AMGN,2013-04-19,111.37999725341797 +AMGN,2013-04-22,113.41999816894531 +AMGN,2013-04-23,112.76000213623047 +AMGN,2013-04-24,104.93000030517578 +AMGN,2013-04-25,108.66000366210938 +AMGN,2013-04-26,108.37999725341797 +AMGN,2013-04-29,106.66999816894531 +AMGN,2013-04-30,104.20999908447266 +AMGN,2013-05-01,104.54000091552734 +AMGN,2013-05-02,105.58999633789062 +AMGN,2013-05-03,106.4800033569336 +AMGN,2013-05-06,104.83000183105469 +AMGN,2013-05-07,104.45999908447266 +AMGN,2013-05-08,105.06999969482422 +AMGN,2013-05-09,104.55999755859375 +AMGN,2013-05-10,106.72000122070312 +AMGN,2013-05-13,106.88999938964844 +AMGN,2013-05-14,107.94000244140625 +AMGN,2013-05-15,107.41999816894531 +AMGN,2013-05-16,104.97000122070312 +AMGN,2013-05-17,105.62999725341797 +AMGN,2013-05-20,102.18000030517578 +AMGN,2013-05-21,104.23999786376953 +AMGN,2013-05-22,104.52999877929688 +AMGN,2013-05-23,105.62000274658203 +AMGN,2013-05-24,105.91000366210938 +AMGN,2013-05-28,106.19999694824219 +AMGN,2013-05-29,104.38999938964844 +AMGN,2013-05-30,105.22000122070312 +AMGN,2013-05-31,100.52999877929688 +AMGN,2013-06-03,99.12999725341797 +AMGN,2013-06-04,97.29000091552734 +AMGN,2013-06-05,94.5999984741211 +AMGN,2013-06-06,97.48999786376953 +AMGN,2013-06-07,98.80999755859375 +AMGN,2013-06-10,98.30999755859375 +AMGN,2013-06-11,97.93000030517578 +AMGN,2013-06-12,96.37000274658203 +AMGN,2013-06-13,98.51000213623047 +AMGN,2013-06-14,97.41999816894531 +AMGN,2013-06-17,99.08000183105469 +AMGN,2013-06-18,101.5 +AMGN,2013-06-19,99.18000030517578 +AMGN,2013-06-20,96.27999877929688 +AMGN,2013-06-21,98.27999877929688 +AMGN,2013-06-24,96.13999938964844 +AMGN,2013-06-25,96.37999725341797 +AMGN,2013-06-26,99.5999984741211 +AMGN,2013-06-27,98.98999786376953 +AMGN,2013-06-28,98.66000366210938 +AMGN,2013-07-01,97.48999786376953 +AMGN,2013-07-02,96.05999755859375 +AMGN,2013-07-03,95.80999755859375 +AMGN,2013-07-05,97.63999938964844 +AMGN,2013-07-08,98.18000030517578 +AMGN,2013-07-09,98.33000183105469 +AMGN,2013-07-10,102.05999755859375 +AMGN,2013-07-11,103.26000213623047 +AMGN,2013-07-12,104.2699966430664 +AMGN,2013-07-15,104.44999694824219 +AMGN,2013-07-16,104.05000305175781 +AMGN,2013-07-17,104.30999755859375 +AMGN,2013-07-18,104.7699966430664 +AMGN,2013-07-19,109.38999938964844 +AMGN,2013-07-22,108.94999694824219 +AMGN,2013-07-23,106.62000274658203 +AMGN,2013-07-24,106.5999984741211 +AMGN,2013-07-25,109.51000213623047 +AMGN,2013-07-26,109.5999984741211 +AMGN,2013-07-29,109.37000274658203 +AMGN,2013-07-30,111.19999694824219 +AMGN,2013-07-31,108.29000091552734 +AMGN,2013-08-01,109.38999938964844 +AMGN,2013-08-02,109.05999755859375 +AMGN,2013-08-05,107.43000030517578 +AMGN,2013-08-06,105.22000122070312 +AMGN,2013-08-07,112.4000015258789 +AMGN,2013-08-08,110.37999725341797 +AMGN,2013-08-09,109.62999725341797 +AMGN,2013-08-12,108.20999908447266 +AMGN,2013-08-13,107.86000061035156 +AMGN,2013-08-14,106.63999938964844 +AMGN,2013-08-15,105.76000213623047 +AMGN,2013-08-16,104.91000366210938 +AMGN,2013-08-19,104.47000122070312 +AMGN,2013-08-20,105.5999984741211 +AMGN,2013-08-21,104.6500015258789 +AMGN,2013-08-22,106.29000091552734 +AMGN,2013-08-23,105.5999984741211 +AMGN,2013-08-26,113.75 +AMGN,2013-08-27,109.12999725341797 +AMGN,2013-08-28,109.19999694824219 +AMGN,2013-08-29,108.86000061035156 +AMGN,2013-08-30,108.94000244140625 +AMGN,2013-09-03,111.01000213623047 +AMGN,2013-09-04,113.0199966430664 +AMGN,2013-09-05,112.93000030517578 +AMGN,2013-09-06,111.01000213623047 +AMGN,2013-09-09,111.66999816894531 +AMGN,2013-09-10,111.16000366210938 +AMGN,2013-09-11,111.97000122070312 +AMGN,2013-09-12,113.45999908447266 +AMGN,2013-09-13,115.05999755859375 +AMGN,2013-09-16,117.18000030517578 +AMGN,2013-09-17,115.7300033569336 +AMGN,2013-09-18,117.5199966430664 +AMGN,2013-09-19,117.18000030517578 +AMGN,2013-09-20,116.8499984741211 +AMGN,2013-09-23,115.05000305175781 +AMGN,2013-09-24,114.77999877929688 +AMGN,2013-09-25,112.4800033569336 +AMGN,2013-09-26,112.8499984741211 +AMGN,2013-09-27,113.19000244140625 +AMGN,2013-09-30,111.91999816894531 +AMGN,2013-10-01,114.58000183105469 +AMGN,2013-10-02,113.05999755859375 +AMGN,2013-10-03,111.12000274658203 +AMGN,2013-10-04,112.91000366210938 +AMGN,2013-10-07,110.22000122070312 +AMGN,2013-10-08,107.76000213623047 +AMGN,2013-10-09,106.27999877929688 +AMGN,2013-10-10,109.91999816894531 +AMGN,2013-10-11,110.88999938964844 +AMGN,2013-10-14,111.58000183105469 +AMGN,2013-10-15,111.44000244140625 +AMGN,2013-10-16,114.27999877929688 +AMGN,2013-10-17,115.8499984741211 +AMGN,2013-10-18,114.91999816894531 +AMGN,2013-10-21,113.63999938964844 +AMGN,2013-10-22,116.20999908447266 +AMGN,2013-10-23,115.66999816894531 +AMGN,2013-10-24,116.19999694824219 +AMGN,2013-10-25,116.31999969482422 +AMGN,2013-10-28,118.33000183105469 +AMGN,2013-10-29,118.2699966430664 +AMGN,2013-10-30,116.87999725341797 +AMGN,2013-10-31,116.13999938964844 +AMGN,2013-11-01,118.69000244140625 +AMGN,2013-11-04,117.27999877929688 +AMGN,2013-11-05,115.13999938964844 +AMGN,2013-11-06,113.33000183105469 +AMGN,2013-11-07,111.02999877929688 +AMGN,2013-11-08,113.20999908447266 +AMGN,2013-11-11,113.16999816894531 +AMGN,2013-11-12,112.70999908447266 +AMGN,2013-11-13,113.52999877929688 +AMGN,2013-11-14,115.41000366210938 +AMGN,2013-11-15,114.9800033569336 +AMGN,2013-11-18,116.02999877929688 +AMGN,2013-11-19,115.45999908447266 +AMGN,2013-11-20,115.55999755859375 +AMGN,2013-11-21,112.25 +AMGN,2013-11-22,113.02999877929688 +AMGN,2013-11-25,113.95999908447266 +AMGN,2013-11-26,113.66999816894531 +AMGN,2013-11-27,113.81999969482422 +AMGN,2013-11-29,114.08000183105469 +AMGN,2013-12-02,114.47000122070312 +AMGN,2013-12-03,113.44999694824219 +AMGN,2013-12-04,113.06999969482422 +AMGN,2013-12-05,113.3499984741211 +AMGN,2013-12-06,114.12000274658203 +AMGN,2013-12-09,113.9800033569336 +AMGN,2013-12-10,114.0999984741211 +AMGN,2013-12-11,113.05000305175781 +AMGN,2013-12-12,112.56999969482422 +AMGN,2013-12-13,112.16000366210938 +AMGN,2013-12-16,112.12000274658203 +AMGN,2013-12-17,111.0 +AMGN,2013-12-18,112.7300033569336 +AMGN,2013-12-19,112.5999984741211 +AMGN,2013-12-20,114.02999877929688 +AMGN,2013-12-23,113.19999694824219 +AMGN,2013-12-24,112.25 +AMGN,2013-12-26,114.36000061035156 +AMGN,2013-12-27,115.12000274658203 +AMGN,2013-12-30,115.48999786376953 +AMGN,2013-12-31,114.08000183105469 +AMGN,2014-01-02,115.80000305175781 +AMGN,2014-01-03,114.47000122070312 +AMGN,2014-01-06,113.4800033569336 +AMGN,2014-01-07,116.43000030517578 +AMGN,2014-01-08,115.87999725341797 +AMGN,2014-01-09,118.88999938964844 +AMGN,2014-01-10,117.98999786376953 +AMGN,2014-01-13,116.4000015258789 +AMGN,2014-01-14,117.72000122070312 +AMGN,2014-01-15,118.51000213623047 +AMGN,2014-01-16,119.02999877929688 +AMGN,2014-01-17,119.1500015258789 +AMGN,2014-01-21,119.25 +AMGN,2014-01-22,124.37000274658203 +AMGN,2014-01-23,123.5999984741211 +AMGN,2014-01-24,119.29000091552734 +AMGN,2014-01-27,118.5199966430664 +AMGN,2014-01-28,120.69999694824219 +AMGN,2014-01-29,119.16999816894531 +AMGN,2014-01-30,120.88999938964844 +AMGN,2014-01-31,118.94999694824219 +AMGN,2014-02-03,116.75 +AMGN,2014-02-04,115.77999877929688 +AMGN,2014-02-05,115.06999969482422 +AMGN,2014-02-06,116.06999969482422 +AMGN,2014-02-07,118.9000015258789 +AMGN,2014-02-10,120.30000305175781 +AMGN,2014-02-11,121.23999786376953 +AMGN,2014-02-12,122.20999908447266 +AMGN,2014-02-13,124.1500015258789 +AMGN,2014-02-14,123.83999633789062 +AMGN,2014-02-18,124.94000244140625 +AMGN,2014-02-19,123.3499984741211 +AMGN,2014-02-20,123.48999786376953 +AMGN,2014-02-21,123.8499984741211 +AMGN,2014-02-24,125.79000091552734 +AMGN,2014-02-25,124.36000061035156 +AMGN,2014-02-26,121.86000061035156 +AMGN,2014-02-27,123.08000183105469 +AMGN,2014-02-28,124.0199966430664 +AMGN,2014-03-03,123.69000244140625 +AMGN,2014-03-04,126.0 +AMGN,2014-03-05,126.19000244140625 +AMGN,2014-03-06,124.19000244140625 +AMGN,2014-03-07,122.26000213623047 +AMGN,2014-03-10,125.4000015258789 +AMGN,2014-03-11,124.2699966430664 +AMGN,2014-03-12,125.9800033569336 +AMGN,2014-03-13,123.95999908447266 +AMGN,2014-03-14,122.54000091552734 +AMGN,2014-03-17,123.86000061035156 +AMGN,2014-03-18,127.47000122070312 +AMGN,2014-03-19,126.58000183105469 +AMGN,2014-03-20,127.05000305175781 +AMGN,2014-03-21,122.93000030517578 +AMGN,2014-03-24,121.27999877929688 +AMGN,2014-03-25,120.62999725341797 +AMGN,2014-03-26,120.11000061035156 +AMGN,2014-03-27,122.29000091552734 +AMGN,2014-03-28,120.55000305175781 +AMGN,2014-03-31,123.33999633789062 +AMGN,2014-04-01,126.06999969482422 +AMGN,2014-04-02,125.9800033569336 +AMGN,2014-04-03,124.12999725341797 +AMGN,2014-04-04,119.11000061035156 +AMGN,2014-04-07,118.81999969482422 +AMGN,2014-04-08,117.9800033569336 +AMGN,2014-04-09,120.0 +AMGN,2014-04-10,114.11000061035156 +AMGN,2014-04-11,111.94000244140625 +AMGN,2014-04-14,113.31999969482422 +AMGN,2014-04-15,115.0 +AMGN,2014-04-16,115.54000091552734 +AMGN,2014-04-17,115.45999908447266 +AMGN,2014-04-21,117.0199966430664 +AMGN,2014-04-22,119.30000305175781 +AMGN,2014-04-23,113.31999969482422 +AMGN,2014-04-24,113.72000122070312 +AMGN,2014-04-25,111.41000366210938 +AMGN,2014-04-28,111.4800033569336 +AMGN,2014-04-29,111.9000015258789 +AMGN,2014-04-30,111.75 +AMGN,2014-05-01,112.76000213623047 +AMGN,2014-05-02,112.41999816894531 +AMGN,2014-05-05,113.18000030517578 +AMGN,2014-05-06,112.27999877929688 +AMGN,2014-05-07,112.7699966430664 +AMGN,2014-05-08,110.77999877929688 +AMGN,2014-05-09,111.4800033569336 +AMGN,2014-05-12,111.7300033569336 +AMGN,2014-05-13,110.80999755859375 +AMGN,2014-05-14,112.06999969482422 +AMGN,2014-05-15,110.29000091552734 +AMGN,2014-05-16,111.94000244140625 +AMGN,2014-05-19,112.08000183105469 +AMGN,2014-05-20,112.22000122070312 +AMGN,2014-05-21,113.48999786376953 +AMGN,2014-05-22,114.86000061035156 +AMGN,2014-05-23,114.33000183105469 +AMGN,2014-05-27,115.88999938964844 +AMGN,2014-05-28,115.66999816894531 +AMGN,2014-05-29,116.0 +AMGN,2014-05-30,115.98999786376953 +AMGN,2014-06-02,116.44999694824219 +AMGN,2014-06-03,117.12000274658203 +AMGN,2014-06-04,119.1500015258789 +AMGN,2014-06-05,117.73999786376953 +AMGN,2014-06-06,117.81999969482422 +AMGN,2014-06-09,116.4000015258789 +AMGN,2014-06-10,117.0999984741211 +AMGN,2014-06-11,116.33999633789062 +AMGN,2014-06-12,116.19999694824219 +AMGN,2014-06-13,116.02999877929688 +AMGN,2014-06-16,116.16000366210938 +AMGN,2014-06-17,116.16999816894531 +AMGN,2014-06-18,117.48999786376953 +AMGN,2014-06-19,117.8499984741211 +AMGN,2014-06-20,120.97000122070312 +AMGN,2014-06-23,119.12999725341797 +AMGN,2014-06-24,118.79000091552734 +AMGN,2014-06-25,119.41999816894531 +AMGN,2014-06-26,119.13999938964844 +AMGN,2014-06-27,118.58999633789062 +AMGN,2014-06-30,118.37000274658203 +AMGN,2014-07-01,120.30999755859375 +AMGN,2014-07-02,121.02999877929688 +AMGN,2014-07-03,122.8499984741211 +AMGN,2014-07-07,120.16000366210938 +AMGN,2014-07-08,119.95999908447266 +AMGN,2014-07-09,119.56999969482422 +AMGN,2014-07-10,118.94999694824219 +AMGN,2014-07-11,119.7699966430664 +AMGN,2014-07-14,118.9800033569336 +AMGN,2014-07-15,116.86000061035156 +AMGN,2014-07-16,117.70999908447266 +AMGN,2014-07-17,115.38999938964844 +AMGN,2014-07-18,118.30000305175781 +AMGN,2014-07-21,119.02999877929688 +AMGN,2014-07-22,121.11000061035156 +AMGN,2014-07-23,122.01000213623047 +AMGN,2014-07-24,122.26000213623047 +AMGN,2014-07-25,122.83999633789062 +AMGN,2014-07-28,122.6500015258789 +AMGN,2014-07-29,123.30999755859375 +AMGN,2014-07-30,130.00999450683594 +AMGN,2014-07-31,127.38999938964844 +AMGN,2014-08-01,125.55000305175781 +AMGN,2014-08-04,128.64999389648438 +AMGN,2014-08-05,127.87999725341797 +AMGN,2014-08-06,127.08999633789062 +AMGN,2014-08-07,125.75 +AMGN,2014-08-08,126.94999694824219 +AMGN,2014-08-11,127.31999969482422 +AMGN,2014-08-12,126.31999969482422 +AMGN,2014-08-13,127.33999633789062 +AMGN,2014-08-14,131.86000061035156 +AMGN,2014-08-15,132.8000030517578 +AMGN,2014-08-18,133.22000122070312 +AMGN,2014-08-19,133.02000427246094 +AMGN,2014-08-20,132.67999267578125 +AMGN,2014-08-21,132.52999877929688 +AMGN,2014-08-22,132.82000732421875 +AMGN,2014-08-25,134.7899932861328 +AMGN,2014-08-26,137.27000427246094 +AMGN,2014-08-27,137.8300018310547 +AMGN,2014-08-28,138.69000244140625 +AMGN,2014-08-29,139.3800048828125 +AMGN,2014-09-02,137.9600067138672 +AMGN,2014-09-03,138.5800018310547 +AMGN,2014-09-04,138.00999450683594 +AMGN,2014-09-05,137.8800048828125 +AMGN,2014-09-08,139.27000427246094 +AMGN,2014-09-09,137.38999938964844 +AMGN,2014-09-10,139.19000244140625 +AMGN,2014-09-11,138.9600067138672 +AMGN,2014-09-12,137.88999938964844 +AMGN,2014-09-15,137.97000122070312 +AMGN,2014-09-16,139.3300018310547 +AMGN,2014-09-17,140.7100067138672 +AMGN,2014-09-18,142.02000427246094 +AMGN,2014-09-19,144.00999450683594 +AMGN,2014-09-22,142.17999267578125 +AMGN,2014-09-23,140.67999267578125 +AMGN,2014-09-24,142.24000549316406 +AMGN,2014-09-25,139.85000610351562 +AMGN,2014-09-26,141.05999755859375 +AMGN,2014-09-29,140.07000732421875 +AMGN,2014-09-30,140.4600067138672 +AMGN,2014-10-01,138.82000732421875 +AMGN,2014-10-02,137.1999969482422 +AMGN,2014-10-03,139.14999389648438 +AMGN,2014-10-06,137.61000061035156 +AMGN,2014-10-07,136.02999877929688 +AMGN,2014-10-08,140.07000732421875 +AMGN,2014-10-09,137.5800018310547 +AMGN,2014-10-10,137.38999938964844 +AMGN,2014-10-13,133.55999755859375 +AMGN,2014-10-14,132.1999969482422 +AMGN,2014-10-15,130.89999389648438 +AMGN,2014-10-16,130.4499969482422 +AMGN,2014-10-17,133.69000244140625 +AMGN,2014-10-20,137.50999450683594 +AMGN,2014-10-21,144.08999633789062 +AMGN,2014-10-22,143.63999938964844 +AMGN,2014-10-23,147.25 +AMGN,2014-10-24,147.25999450683594 +AMGN,2014-10-27,148.1999969482422 +AMGN,2014-10-28,157.19000244140625 +AMGN,2014-10-29,158.8800048828125 +AMGN,2014-10-30,161.5800018310547 +AMGN,2014-10-31,162.17999267578125 +AMGN,2014-11-03,161.55999755859375 +AMGN,2014-11-04,160.41000366210938 +AMGN,2014-11-05,158.94000244140625 +AMGN,2014-11-06,160.35000610351562 +AMGN,2014-11-07,160.25 +AMGN,2014-11-10,163.08999633789062 +AMGN,2014-11-11,162.4199981689453 +AMGN,2014-11-12,161.92999267578125 +AMGN,2014-11-13,160.85000610351562 +AMGN,2014-11-14,157.67999267578125 +AMGN,2014-11-17,159.13999938964844 +AMGN,2014-11-18,162.24000549316406 +AMGN,2014-11-19,162.63999938964844 +AMGN,2014-11-20,162.67999267578125 +AMGN,2014-11-21,162.80999755859375 +AMGN,2014-11-24,164.17999267578125 +AMGN,2014-11-25,162.24000549316406 +AMGN,2014-11-26,164.72000122070312 +AMGN,2014-11-28,165.30999755859375 +AMGN,2014-12-01,166.41000366210938 +AMGN,2014-12-02,169.27999877929688 +AMGN,2014-12-03,168.07000732421875 +AMGN,2014-12-04,166.5500030517578 +AMGN,2014-12-05,169.24000549316406 +AMGN,2014-12-08,171.63999938964844 +AMGN,2014-12-09,169.38999938964844 +AMGN,2014-12-10,165.38999938964844 +AMGN,2014-12-11,166.0800018310547 +AMGN,2014-12-12,164.52999877929688 +AMGN,2014-12-15,159.60000610351562 +AMGN,2014-12-16,159.44000244140625 +AMGN,2014-12-17,163.47999572753906 +AMGN,2014-12-18,168.47999572753906 +AMGN,2014-12-19,170.1699981689453 +AMGN,2014-12-22,164.52999877929688 +AMGN,2014-12-23,157.52000427246094 +AMGN,2014-12-24,160.6699981689453 +AMGN,2014-12-26,163.4600067138672 +AMGN,2014-12-29,162.85000610351562 +AMGN,2014-12-30,160.6300048828125 +AMGN,2014-12-31,159.2899932861328 +AMGN,2015-01-02,159.88999938964844 +AMGN,2015-01-05,157.99000549316406 +AMGN,2015-01-06,152.89999389648438 +AMGN,2015-01-07,158.24000549316406 +AMGN,2015-01-08,157.6699981689453 +AMGN,2015-01-09,155.72999572753906 +AMGN,2015-01-12,156.22000122070312 +AMGN,2015-01-13,155.13999938964844 +AMGN,2015-01-14,155.16000366210938 +AMGN,2015-01-15,151.9199981689453 +AMGN,2015-01-16,158.42999267578125 +AMGN,2015-01-20,157.60000610351562 +AMGN,2015-01-21,157.3800048828125 +AMGN,2015-01-22,159.57000732421875 +AMGN,2015-01-23,159.80999755859375 +AMGN,2015-01-26,159.72999572753906 +AMGN,2015-01-27,158.88999938964844 +AMGN,2015-01-28,154.63999938964844 +AMGN,2015-01-29,156.3699951171875 +AMGN,2015-01-30,152.25999450683594 +AMGN,2015-02-02,152.5 +AMGN,2015-02-03,152.22999572753906 +AMGN,2015-02-04,151.4499969482422 +AMGN,2015-02-05,153.36000061035156 +AMGN,2015-02-06,151.39999389648438 +AMGN,2015-02-09,150.00999450683594 +AMGN,2015-02-10,152.57000732421875 +AMGN,2015-02-11,153.11000061035156 +AMGN,2015-02-12,153.17999267578125 +AMGN,2015-02-13,153.47999572753906 +AMGN,2015-02-17,154.24000549316406 +AMGN,2015-02-18,155.77999877929688 +AMGN,2015-02-19,156.0500030517578 +AMGN,2015-02-20,157.66000366210938 +AMGN,2015-02-23,158.4199981689453 +AMGN,2015-02-24,157.3699951171875 +AMGN,2015-02-25,158.0800018310547 +AMGN,2015-02-26,158.97000122070312 +AMGN,2015-02-27,157.72000122070312 +AMGN,2015-03-02,159.6300048828125 +AMGN,2015-03-03,158.55999755859375 +AMGN,2015-03-04,159.19000244140625 +AMGN,2015-03-05,159.60000610351562 +AMGN,2015-03-06,154.8800048828125 +AMGN,2015-03-09,155.00999450683594 +AMGN,2015-03-10,153.5800018310547 +AMGN,2015-03-11,152.6999969482422 +AMGN,2015-03-12,154.25 +AMGN,2015-03-13,154.25999450683594 +AMGN,2015-03-16,163.02999877929688 +AMGN,2015-03-17,163.07000732421875 +AMGN,2015-03-18,166.5399932861328 +AMGN,2015-03-19,169.11000061035156 +AMGN,2015-03-20,170.10000610351562 +AMGN,2015-03-23,166.5399932861328 +AMGN,2015-03-24,166.00999450683594 +AMGN,2015-03-25,160.6199951171875 +AMGN,2015-03-26,160.5500030517578 +AMGN,2015-03-27,162.58999633789062 +AMGN,2015-03-30,164.30999755859375 +AMGN,2015-03-31,159.85000610351562 +AMGN,2015-04-01,157.10000610351562 +AMGN,2015-04-02,155.8800048828125 +AMGN,2015-04-06,155.27999877929688 +AMGN,2015-04-07,157.27999877929688 +AMGN,2015-04-08,160.3300018310547 +AMGN,2015-04-09,161.49000549316406 +AMGN,2015-04-10,163.3800048828125 +AMGN,2015-04-13,162.49000549316406 +AMGN,2015-04-14,162.57000732421875 +AMGN,2015-04-15,165.47000122070312 +AMGN,2015-04-16,166.8699951171875 +AMGN,2015-04-17,163.5800018310547 +AMGN,2015-04-20,165.97000122070312 +AMGN,2015-04-21,168.4600067138672 +AMGN,2015-04-22,169.10000610351562 +AMGN,2015-04-23,169.1699981689453 +AMGN,2015-04-24,167.91000366210938 +AMGN,2015-04-27,162.3800048828125 +AMGN,2015-04-28,162.49000549316406 +AMGN,2015-04-29,160.97999572753906 +AMGN,2015-04-30,157.91000366210938 +AMGN,2015-05-01,160.36000061035156 +AMGN,2015-05-04,162.11000061035156 +AMGN,2015-05-05,159.44000244140625 +AMGN,2015-05-06,158.9499969482422 +AMGN,2015-05-07,157.89999389648438 +AMGN,2015-05-08,162.33999633789062 +AMGN,2015-05-11,161.0500030517578 +AMGN,2015-05-12,158.24000549316406 +AMGN,2015-05-13,158.38999938964844 +AMGN,2015-05-14,161.97999572753906 +AMGN,2015-05-15,162.36000061035156 +AMGN,2015-05-18,163.44000244140625 +AMGN,2015-05-19,163.55999755859375 +AMGN,2015-05-20,163.97999572753906 +AMGN,2015-05-21,163.83999633789062 +AMGN,2015-05-22,163.5800018310547 +AMGN,2015-05-26,159.00999450683594 +AMGN,2015-05-27,160.44000244140625 +AMGN,2015-05-28,157.35000610351562 +AMGN,2015-05-29,156.25999450683594 +AMGN,2015-06-01,157.02999877929688 +AMGN,2015-06-02,156.44000244140625 +AMGN,2015-06-03,157.1300048828125 +AMGN,2015-06-04,158.08999633789062 +AMGN,2015-06-05,157.25 +AMGN,2015-06-08,156.47000122070312 +AMGN,2015-06-09,154.8000030517578 +AMGN,2015-06-10,155.5500030517578 +AMGN,2015-06-11,157.9600067138672 +AMGN,2015-06-12,156.1199951171875 +AMGN,2015-06-15,156.10000610351562 +AMGN,2015-06-16,156.22999572753906 +AMGN,2015-06-17,155.64999389648438 +AMGN,2015-06-18,160.1199951171875 +AMGN,2015-06-19,160.72000122070312 +AMGN,2015-06-22,162.22000122070312 +AMGN,2015-06-23,161.69000244140625 +AMGN,2015-06-24,159.88999938964844 +AMGN,2015-06-25,158.75999450683594 +AMGN,2015-06-26,158.02000427246094 +AMGN,2015-06-29,151.60000610351562 +AMGN,2015-06-30,153.52000427246094 +AMGN,2015-07-01,154.99000549316406 +AMGN,2015-07-02,153.25999450683594 +AMGN,2015-07-06,154.5 +AMGN,2015-07-07,155.38999938964844 +AMGN,2015-07-08,152.30999755859375 +AMGN,2015-07-09,151.30999755859375 +AMGN,2015-07-10,154.10000610351562 +AMGN,2015-07-13,155.75999450683594 +AMGN,2015-07-14,159.32000732421875 +AMGN,2015-07-15,160.4499969482422 +AMGN,2015-07-16,163.0399932861328 +AMGN,2015-07-17,163.27000427246094 +AMGN,2015-07-20,164.33999633789062 +AMGN,2015-07-21,163.6999969482422 +AMGN,2015-07-22,164.25 +AMGN,2015-07-23,164.10000610351562 +AMGN,2015-07-24,158.58999633789062 +AMGN,2015-07-27,165.5399932861328 +AMGN,2015-07-28,172.74000549316406 +AMGN,2015-07-29,171.47000122070312 +AMGN,2015-07-30,171.69000244140625 +AMGN,2015-07-31,176.58999633789062 +AMGN,2015-08-03,175.58999633789062 +AMGN,2015-08-04,174.8000030517578 +AMGN,2015-08-05,176.44000244140625 +AMGN,2015-08-06,169.66000366210938 +AMGN,2015-08-07,172.30999755859375 +AMGN,2015-08-10,170.60000610351562 +AMGN,2015-08-11,168.55999755859375 +AMGN,2015-08-12,170.6199951171875 +AMGN,2015-08-13,168.5800018310547 +AMGN,2015-08-14,167.72000122070312 +AMGN,2015-08-17,169.7899932861328 +AMGN,2015-08-18,167.72000122070312 +AMGN,2015-08-19,166.57000732421875 +AMGN,2015-08-20,161.14999389648438 +AMGN,2015-08-21,155.19000244140625 +AMGN,2015-08-24,147.63999938964844 +AMGN,2015-08-25,145.19000244140625 +AMGN,2015-08-26,153.97999572753906 +AMGN,2015-08-27,155.72000122070312 +AMGN,2015-08-28,155.88999938964844 +AMGN,2015-08-31,151.77999877929688 +AMGN,2015-09-01,147.4600067138672 +AMGN,2015-09-02,152.2899932861328 +AMGN,2015-09-03,149.22999572753906 +AMGN,2015-09-04,147.02000427246094 +AMGN,2015-09-08,154.55999755859375 +AMGN,2015-09-09,151.0800018310547 +AMGN,2015-09-10,153.13999938964844 +AMGN,2015-09-11,153.2100067138672 +AMGN,2015-09-14,151.0 +AMGN,2015-09-15,152.13999938964844 +AMGN,2015-09-16,151.17999267578125 +AMGN,2015-09-17,153.91000366210938 +AMGN,2015-09-18,150.58999633789062 +AMGN,2015-09-21,147.08999633789062 +AMGN,2015-09-22,145.92999267578125 +AMGN,2015-09-23,145.72000122070312 +AMGN,2015-09-24,143.50999450683594 +AMGN,2015-09-25,138.52999877929688 +AMGN,2015-09-28,132.24000549316406 +AMGN,2015-09-29,133.82000732421875 +AMGN,2015-09-30,138.32000732421875 +AMGN,2015-10-01,140.22999572753906 +AMGN,2015-10-02,142.47000122070312 +AMGN,2015-10-05,143.8000030517578 +AMGN,2015-10-06,141.22000122070312 +AMGN,2015-10-07,148.0500030517578 +AMGN,2015-10-08,149.89999389648438 +AMGN,2015-10-09,149.58999633789062 +AMGN,2015-10-12,153.02999877929688 +AMGN,2015-10-13,147.5800018310547 +AMGN,2015-10-14,147.80999755859375 +AMGN,2015-10-15,152.5399932861328 +AMGN,2015-10-16,152.61000061035156 +AMGN,2015-10-19,154.47000122070312 +AMGN,2015-10-20,150.4499969482422 +AMGN,2015-10-21,150.08999633789062 +AMGN,2015-10-22,152.30999755859375 +AMGN,2015-10-23,155.75 +AMGN,2015-10-26,158.5800018310547 +AMGN,2015-10-27,161.97999572753906 +AMGN,2015-10-28,162.6699981689453 +AMGN,2015-10-29,160.5800018310547 +AMGN,2015-10-30,158.17999267578125 +AMGN,2015-11-02,162.30999755859375 +AMGN,2015-11-03,162.4600067138672 +AMGN,2015-11-04,161.8800048828125 +AMGN,2015-11-05,161.22000122070312 +AMGN,2015-11-06,160.4600067138672 +AMGN,2015-11-09,159.6300048828125 +AMGN,2015-11-10,158.3699951171875 +AMGN,2015-11-11,156.86000061035156 +AMGN,2015-11-12,150.97999572753906 +AMGN,2015-11-13,151.5500030517578 +AMGN,2015-11-16,154.5 +AMGN,2015-11-17,157.60000610351562 +AMGN,2015-11-18,160.9199981689453 +AMGN,2015-11-19,159.49000549316406 +AMGN,2015-11-20,159.91000366210938 +AMGN,2015-11-23,162.47000122070312 +AMGN,2015-11-24,162.77999877929688 +AMGN,2015-11-25,163.9499969482422 +AMGN,2015-11-27,163.52000427246094 +AMGN,2015-11-30,161.10000610351562 +AMGN,2015-12-01,161.97999572753906 +AMGN,2015-12-02,160.52000427246094 +AMGN,2015-12-03,154.64999389648438 +AMGN,2015-12-04,161.42999267578125 +AMGN,2015-12-07,158.3000030517578 +AMGN,2015-12-08,159.35000610351562 +AMGN,2015-12-09,157.88999938964844 +AMGN,2015-12-10,159.6699981689453 +AMGN,2015-12-11,155.14999389648438 +AMGN,2015-12-14,158.11000061035156 +AMGN,2015-12-15,162.6199951171875 +AMGN,2015-12-16,164.5800018310547 +AMGN,2015-12-17,161.42999267578125 +AMGN,2015-12-18,158.8000030517578 +AMGN,2015-12-21,159.27999877929688 +AMGN,2015-12-22,162.3000030517578 +AMGN,2015-12-23,162.72000122070312 +AMGN,2015-12-24,163.5500030517578 +AMGN,2015-12-28,161.72999572753906 +AMGN,2015-12-29,164.44000244140625 +AMGN,2015-12-30,163.2899932861328 +AMGN,2015-12-31,162.3300018310547 +AMGN,2016-01-04,158.33999633789062 +AMGN,2016-01-05,158.1699981689453 +AMGN,2016-01-06,156.72000122070312 +AMGN,2016-01-07,152.97999572753906 +AMGN,2016-01-08,150.7100067138672 +AMGN,2016-01-11,147.69000244140625 +AMGN,2016-01-12,150.7899932861328 +AMGN,2016-01-13,145.4600067138672 +AMGN,2016-01-14,153.16000366210938 +AMGN,2016-01-15,151.3000030517578 +AMGN,2016-01-19,151.3000030517578 +AMGN,2016-01-20,155.02000427246094 +AMGN,2016-01-21,152.77999877929688 +AMGN,2016-01-22,156.0800018310547 +AMGN,2016-01-25,153.42999267578125 +AMGN,2016-01-26,153.77999877929688 +AMGN,2016-01-27,150.47000122070312 +AMGN,2016-01-28,148.35000610351562 +AMGN,2016-01-29,152.72999572753906 +AMGN,2016-02-01,152.75 +AMGN,2016-02-02,150.11000061035156 +AMGN,2016-02-03,150.69000244140625 +AMGN,2016-02-04,149.91000366210938 +AMGN,2016-02-05,145.0399932861328 +AMGN,2016-02-08,143.0 +AMGN,2016-02-09,143.16000366210938 +AMGN,2016-02-10,144.80999755859375 +AMGN,2016-02-11,141.4600067138672 +AMGN,2016-02-12,144.72000122070312 +AMGN,2016-02-16,147.14999389648438 +AMGN,2016-02-17,151.07000732421875 +AMGN,2016-02-18,149.3000030517578 +AMGN,2016-02-19,150.1199951171875 +AMGN,2016-02-22,148.55999755859375 +AMGN,2016-02-23,147.25999450683594 +AMGN,2016-02-24,147.11000061035156 +AMGN,2016-02-25,146.75 +AMGN,2016-02-26,147.60000610351562 +AMGN,2016-02-29,142.27999877929688 +AMGN,2016-03-01,148.38999938964844 +AMGN,2016-03-02,147.49000549316406 +AMGN,2016-03-03,145.83999633789062 +AMGN,2016-03-04,145.97999572753906 +AMGN,2016-03-07,147.30999755859375 +AMGN,2016-03-08,144.6300048828125 +AMGN,2016-03-09,140.89999389648438 +AMGN,2016-03-10,141.02999877929688 +AMGN,2016-03-11,144.57000732421875 +AMGN,2016-03-14,144.6199951171875 +AMGN,2016-03-15,143.2100067138672 +AMGN,2016-03-16,143.97999572753906 +AMGN,2016-03-17,144.1300048828125 +AMGN,2016-03-18,145.50999450683594 +AMGN,2016-03-21,147.00999450683594 +AMGN,2016-03-22,150.6199951171875 +AMGN,2016-03-23,148.75999450683594 +AMGN,2016-03-24,149.24000549316406 +AMGN,2016-03-28,148.3699951171875 +AMGN,2016-03-29,149.49000549316406 +AMGN,2016-03-30,149.47999572753906 +AMGN,2016-03-31,149.92999267578125 +AMGN,2016-04-01,154.16000366210938 +AMGN,2016-04-04,154.66000366210938 +AMGN,2016-04-05,152.9499969482422 +AMGN,2016-04-06,159.66000366210938 +AMGN,2016-04-07,157.3800048828125 +AMGN,2016-04-08,156.4600067138672 +AMGN,2016-04-11,156.38999938964844 +AMGN,2016-04-12,158.60000610351562 +AMGN,2016-04-13,160.05999755859375 +AMGN,2016-04-14,160.1199951171875 +AMGN,2016-04-15,160.1300048828125 +AMGN,2016-04-18,161.6999969482422 +AMGN,2016-04-19,162.10000610351562 +AMGN,2016-04-20,162.75999450683594 +AMGN,2016-04-21,164.35000610351562 +AMGN,2016-04-22,163.19000244140625 +AMGN,2016-04-25,163.4600067138672 +AMGN,2016-04-26,162.85000610351562 +AMGN,2016-04-27,161.0 +AMGN,2016-04-28,160.55999755859375 +AMGN,2016-04-29,158.3000030517578 +AMGN,2016-05-02,158.99000549316406 +AMGN,2016-05-03,156.35000610351562 +AMGN,2016-05-04,154.17999267578125 +AMGN,2016-05-05,154.25 +AMGN,2016-05-06,153.19000244140625 +AMGN,2016-05-09,155.41000366210938 +AMGN,2016-05-10,157.24000549316406 +AMGN,2016-05-11,154.17999267578125 +AMGN,2016-05-12,152.89999389648438 +AMGN,2016-05-13,152.35000610351562 +AMGN,2016-05-16,153.27000427246094 +AMGN,2016-05-17,150.11000061035156 +AMGN,2016-05-18,150.8300018310547 +AMGN,2016-05-19,148.6699981689453 +AMGN,2016-05-20,150.17999267578125 +AMGN,2016-05-23,149.3000030517578 +AMGN,2016-05-24,152.72000122070312 +AMGN,2016-05-25,155.57000732421875 +AMGN,2016-05-26,155.5500030517578 +AMGN,2016-05-27,156.74000549316406 +AMGN,2016-05-31,157.9499969482422 +AMGN,2016-06-01,158.0500030517578 +AMGN,2016-06-02,159.8699951171875 +AMGN,2016-06-03,159.19000244140625 +AMGN,2016-06-06,160.19000244140625 +AMGN,2016-06-07,158.88999938964844 +AMGN,2016-06-08,158.0 +AMGN,2016-06-09,156.77999877929688 +AMGN,2016-06-10,154.77999877929688 +AMGN,2016-06-13,153.0800018310547 +AMGN,2016-06-14,152.99000549316406 +AMGN,2016-06-15,151.89999389648438 +AMGN,2016-06-16,152.3000030517578 +AMGN,2016-06-17,149.6199951171875 +AMGN,2016-06-20,150.64999389648438 +AMGN,2016-06-21,149.4199981689453 +AMGN,2016-06-22,149.80999755859375 +AMGN,2016-06-23,152.27000427246094 +AMGN,2016-06-24,146.4499969482422 +AMGN,2016-06-27,144.5800018310547 +AMGN,2016-06-28,148.4199981689453 +AMGN,2016-06-29,150.10000610351562 +AMGN,2016-06-30,152.14999389648438 +AMGN,2016-07-01,154.27999877929688 +AMGN,2016-07-05,154.27000427246094 +AMGN,2016-07-06,156.0500030517578 +AMGN,2016-07-07,156.58999633789062 +AMGN,2016-07-08,161.10000610351562 +AMGN,2016-07-11,160.17999267578125 +AMGN,2016-07-12,161.9600067138672 +AMGN,2016-07-13,160.52000427246094 +AMGN,2016-07-14,162.74000549316406 +AMGN,2016-07-15,163.27999877929688 +AMGN,2016-07-18,162.92999267578125 +AMGN,2016-07-19,162.49000549316406 +AMGN,2016-07-20,163.25 +AMGN,2016-07-21,164.19000244140625 +AMGN,2016-07-22,165.6699981689453 +AMGN,2016-07-25,166.55999755859375 +AMGN,2016-07-26,167.6699981689453 +AMGN,2016-07-27,170.67999267578125 +AMGN,2016-07-28,171.27999877929688 +AMGN,2016-07-29,172.02999877929688 +AMGN,2016-08-01,174.16000366210938 +AMGN,2016-08-02,174.14999389648438 +AMGN,2016-08-03,173.42999267578125 +AMGN,2016-08-04,172.6699981689453 +AMGN,2016-08-05,173.66000366210938 +AMGN,2016-08-08,172.33999633789062 +AMGN,2016-08-09,172.0800018310547 +AMGN,2016-08-10,171.22999572753906 +AMGN,2016-08-11,172.42999267578125 +AMGN,2016-08-12,173.02000427246094 +AMGN,2016-08-15,174.5800018310547 +AMGN,2016-08-16,172.16000366210938 +AMGN,2016-08-17,174.30999755859375 +AMGN,2016-08-18,174.75 +AMGN,2016-08-19,173.6199951171875 +AMGN,2016-08-22,174.35000610351562 +AMGN,2016-08-23,174.39999389648438 +AMGN,2016-08-24,170.83999633789062 +AMGN,2016-08-25,170.22999572753906 +AMGN,2016-08-26,171.97000122070312 +AMGN,2016-08-29,171.50999450683594 +AMGN,2016-08-30,170.75999450683594 +AMGN,2016-08-31,170.05999755859375 +AMGN,2016-09-01,170.1300048828125 +AMGN,2016-09-02,169.77000427246094 +AMGN,2016-09-06,170.83999633789062 +AMGN,2016-09-07,170.6300048828125 +AMGN,2016-09-08,170.97000122070312 +AMGN,2016-09-09,166.5500030517578 +AMGN,2016-09-12,172.0399932861328 +AMGN,2016-09-13,169.3000030517578 +AMGN,2016-09-14,170.13999938964844 +AMGN,2016-09-15,172.63999938964844 +AMGN,2016-09-16,172.9600067138672 +AMGN,2016-09-19,171.3800048828125 +AMGN,2016-09-20,173.3800048828125 +AMGN,2016-09-21,173.85000610351562 +AMGN,2016-09-22,175.6199951171875 +AMGN,2016-09-23,174.8000030517578 +AMGN,2016-09-26,173.52999877929688 +AMGN,2016-09-27,171.6300048828125 +AMGN,2016-09-28,169.7100067138672 +AMGN,2016-09-29,165.4499969482422 +AMGN,2016-09-30,166.80999755859375 +AMGN,2016-10-03,167.33999633789062 +AMGN,2016-10-04,167.5500030517578 +AMGN,2016-10-05,167.24000549316406 +AMGN,2016-10-06,166.89999389648438 +AMGN,2016-10-07,167.5 +AMGN,2016-10-10,168.30999755859375 +AMGN,2016-10-11,164.32000732421875 +AMGN,2016-10-12,163.8800048828125 +AMGN,2016-10-13,164.2899932861328 +AMGN,2016-10-14,161.89999389648438 +AMGN,2016-10-17,162.6199951171875 +AMGN,2016-10-18,162.8000030517578 +AMGN,2016-10-19,161.0800018310547 +AMGN,2016-10-20,161.5 +AMGN,2016-10-21,158.50999450683594 +AMGN,2016-10-24,158.75999450683594 +AMGN,2016-10-25,157.89999389648438 +AMGN,2016-10-26,158.99000549316406 +AMGN,2016-10-27,160.57000732421875 +AMGN,2016-10-28,145.17999267578125 +AMGN,2016-10-31,141.16000366210938 +AMGN,2016-11-01,140.75999450683594 +AMGN,2016-11-02,138.6999969482422 +AMGN,2016-11-03,135.22000122070312 +AMGN,2016-11-04,135.39999389648438 +AMGN,2016-11-07,139.2100067138672 +AMGN,2016-11-08,138.4499969482422 +AMGN,2016-11-09,146.4199981689453 +AMGN,2016-11-10,151.57000732421875 +AMGN,2016-11-11,149.0399932861328 +AMGN,2016-11-14,146.4199981689453 +AMGN,2016-11-15,147.05999755859375 +AMGN,2016-11-16,147.22999572753906 +AMGN,2016-11-17,147.36000061035156 +AMGN,2016-11-18,145.22999572753906 +AMGN,2016-11-21,145.5500030517578 +AMGN,2016-11-22,144.3300018310547 +AMGN,2016-11-23,145.02999877929688 +AMGN,2016-11-25,145.42999267578125 +AMGN,2016-11-28,145.07000732421875 +AMGN,2016-11-29,146.0 +AMGN,2016-11-30,144.07000732421875 +AMGN,2016-12-01,142.38999938964844 +AMGN,2016-12-02,144.00999450683594 +AMGN,2016-12-05,145.2899932861328 +AMGN,2016-12-06,145.11000061035156 +AMGN,2016-12-07,141.19000244140625 +AMGN,2016-12-08,140.58999633789062 +AMGN,2016-12-09,143.4499969482422 +AMGN,2016-12-12,145.75999450683594 +AMGN,2016-12-13,148.3699951171875 +AMGN,2016-12-14,148.69000244140625 +AMGN,2016-12-15,150.38999938964844 +AMGN,2016-12-16,149.3699951171875 +AMGN,2016-12-19,147.74000549316406 +AMGN,2016-12-20,147.22000122070312 +AMGN,2016-12-21,146.1699981689453 +AMGN,2016-12-22,146.36000061035156 +AMGN,2016-12-23,147.5500030517578 +AMGN,2016-12-27,148.36000061035156 +AMGN,2016-12-28,147.6699981689453 +AMGN,2016-12-29,147.77999877929688 +AMGN,2016-12-30,146.2100067138672 +AMGN,2017-01-03,150.72999572753906 +AMGN,2017-01-04,152.8699951171875 +AMGN,2017-01-05,152.97999572753906 +AMGN,2017-01-06,156.77999877929688 +AMGN,2017-01-09,158.83999633789062 +AMGN,2017-01-10,158.75999450683594 +AMGN,2017-01-11,156.6199951171875 +AMGN,2017-01-12,155.36000061035156 +AMGN,2017-01-13,156.1199951171875 +AMGN,2017-01-17,154.8000030517578 +AMGN,2017-01-18,155.77000427246094 +AMGN,2017-01-19,153.8000030517578 +AMGN,2017-01-20,154.6699981689453 +AMGN,2017-01-23,152.72000122070312 +AMGN,2017-01-24,151.85000610351562 +AMGN,2017-01-25,154.10000610351562 +AMGN,2017-01-26,152.97999572753906 +AMGN,2017-01-27,157.16000366210938 +AMGN,2017-01-30,154.42999267578125 +AMGN,2017-01-31,156.67999267578125 +AMGN,2017-02-01,159.6699981689453 +AMGN,2017-02-02,159.5800018310547 +AMGN,2017-02-03,167.52999877929688 +AMGN,2017-02-06,166.5800018310547 +AMGN,2017-02-07,166.82000732421875 +AMGN,2017-02-08,168.1199951171875 +AMGN,2017-02-09,167.47000122070312 +AMGN,2017-02-10,167.88999938964844 +AMGN,2017-02-13,167.66000366210938 +AMGN,2017-02-14,168.0500030517578 +AMGN,2017-02-15,171.7899932861328 +AMGN,2017-02-16,172.11000061035156 +AMGN,2017-02-17,173.2899932861328 +AMGN,2017-02-21,173.13999938964844 +AMGN,2017-02-22,172.61000061035156 +AMGN,2017-02-23,174.00999450683594 +AMGN,2017-02-24,174.55999755859375 +AMGN,2017-02-27,176.1300048828125 +AMGN,2017-02-28,176.52999877929688 +AMGN,2017-03-01,178.24000549316406 +AMGN,2017-03-02,178.07000732421875 +AMGN,2017-03-03,180.1999969482422 +AMGN,2017-03-06,179.4600067138672 +AMGN,2017-03-07,177.3800048828125 +AMGN,2017-03-08,177.77999877929688 +AMGN,2017-03-09,178.9199981689453 +AMGN,2017-03-10,181.44000244140625 +AMGN,2017-03-13,181.0500030517578 +AMGN,2017-03-14,180.1199951171875 +AMGN,2017-03-15,182.60000610351562 +AMGN,2017-03-16,180.11000061035156 +AMGN,2017-03-17,168.61000061035156 +AMGN,2017-03-20,169.24000549316406 +AMGN,2017-03-21,166.85000610351562 +AMGN,2017-03-22,167.4499969482422 +AMGN,2017-03-23,166.0399932861328 +AMGN,2017-03-24,165.74000549316406 +AMGN,2017-03-27,164.91000366210938 +AMGN,2017-03-28,164.7100067138672 +AMGN,2017-03-29,163.05999755859375 +AMGN,2017-03-30,164.3800048828125 +AMGN,2017-03-31,164.07000732421875 +AMGN,2017-04-03,163.88999938964844 +AMGN,2017-04-04,164.36000061035156 +AMGN,2017-04-05,162.24000549316406 +AMGN,2017-04-06,162.25 +AMGN,2017-04-07,163.3800048828125 +AMGN,2017-04-10,162.7899932861328 +AMGN,2017-04-11,163.11000061035156 +AMGN,2017-04-12,163.0500030517578 +AMGN,2017-04-13,161.61000061035156 +AMGN,2017-04-17,162.11000061035156 +AMGN,2017-04-18,161.25 +AMGN,2017-04-19,161.25999450683594 +AMGN,2017-04-20,162.0399932861328 +AMGN,2017-04-21,160.41000366210938 +AMGN,2017-04-24,163.13999938964844 +AMGN,2017-04-25,164.6999969482422 +AMGN,2017-04-26,164.61000061035156 +AMGN,2017-04-27,162.72000122070312 +AMGN,2017-04-28,163.32000732421875 +AMGN,2017-05-01,162.60000610351562 +AMGN,2017-05-02,163.49000549316406 +AMGN,2017-05-03,163.80999755859375 +AMGN,2017-05-04,164.2899932861328 +AMGN,2017-05-05,163.80999755859375 +AMGN,2017-05-08,163.02999877929688 +AMGN,2017-05-09,163.22000122070312 +AMGN,2017-05-10,160.50999450683594 +AMGN,2017-05-11,160.0800018310547 +AMGN,2017-05-12,160.22000122070312 +AMGN,2017-05-15,159.97000122070312 +AMGN,2017-05-16,159.99000549316406 +AMGN,2017-05-17,157.05999755859375 +AMGN,2017-05-18,157.9600067138672 +AMGN,2017-05-19,156.50999450683594 +AMGN,2017-05-22,153.02000427246094 +AMGN,2017-05-23,154.07000732421875 +AMGN,2017-05-24,154.60000610351562 +AMGN,2017-05-25,155.42999267578125 +AMGN,2017-05-26,155.00999450683594 +AMGN,2017-05-30,153.85000610351562 +AMGN,2017-05-31,155.24000549316406 +AMGN,2017-06-01,156.24000549316406 +AMGN,2017-06-02,159.14999389648438 +AMGN,2017-06-05,160.22000122070312 +AMGN,2017-06-06,159.52999877929688 +AMGN,2017-06-07,161.66000366210938 +AMGN,2017-06-08,162.64999389648438 +AMGN,2017-06-09,164.05999755859375 +AMGN,2017-06-12,164.8800048828125 +AMGN,2017-06-13,164.42999267578125 +AMGN,2017-06-14,165.10000610351562 +AMGN,2017-06-15,164.11000061035156 +AMGN,2017-06-16,162.4199981689453 +AMGN,2017-06-19,165.08999633789062 +AMGN,2017-06-20,166.2899932861328 +AMGN,2017-06-21,171.35000610351562 +AMGN,2017-06-22,173.82000732421875 +AMGN,2017-06-23,172.5 +AMGN,2017-06-26,173.6699981689453 +AMGN,2017-06-27,170.85000610351562 +AMGN,2017-06-28,174.07000732421875 +AMGN,2017-06-29,172.58999633789062 +AMGN,2017-06-30,172.22999572753906 +AMGN,2017-07-03,172.8000030517578 +AMGN,2017-07-05,174.25999450683594 +AMGN,2017-07-06,171.72000122070312 +AMGN,2017-07-07,171.42999267578125 +AMGN,2017-07-10,172.1999969482422 +AMGN,2017-07-11,173.32000732421875 +AMGN,2017-07-12,173.27000427246094 +AMGN,2017-07-13,175.0399932861328 +AMGN,2017-07-14,177.1300048828125 +AMGN,2017-07-17,177.39999389648438 +AMGN,2017-07-18,177.47999572753906 +AMGN,2017-07-19,179.17999267578125 +AMGN,2017-07-20,179.32000732421875 +AMGN,2017-07-21,180.2100067138672 +AMGN,2017-07-24,181.05999755859375 +AMGN,2017-07-25,180.88999938964844 +AMGN,2017-07-26,175.88999938964844 +AMGN,2017-07-27,172.14999389648438 +AMGN,2017-07-28,174.5399932861328 +AMGN,2017-07-31,174.50999450683594 +AMGN,2017-08-01,174.1300048828125 +AMGN,2017-08-02,174.4600067138672 +AMGN,2017-08-03,174.17999267578125 +AMGN,2017-08-04,173.85000610351562 +AMGN,2017-08-07,174.5800018310547 +AMGN,2017-08-08,173.69000244140625 +AMGN,2017-08-09,173.5500030517578 +AMGN,2017-08-10,169.11000061035156 +AMGN,2017-08-11,169.42999267578125 +AMGN,2017-08-14,171.6699981689453 +AMGN,2017-08-15,170.0399932861328 +AMGN,2017-08-16,171.38999938964844 +AMGN,2017-08-17,167.80999755859375 +AMGN,2017-08-18,167.2899932861328 +AMGN,2017-08-21,168.16000366210938 +AMGN,2017-08-22,170.07000732421875 +AMGN,2017-08-23,169.0 +AMGN,2017-08-24,169.9499969482422 +AMGN,2017-08-25,169.74000549316406 +AMGN,2017-08-28,171.77999877929688 +AMGN,2017-08-29,172.22999572753906 +AMGN,2017-08-30,173.64999389648438 +AMGN,2017-08-31,177.77000427246094 +AMGN,2017-09-01,178.7100067138672 +AMGN,2017-09-05,176.74000549316406 +AMGN,2017-09-06,178.3800048828125 +AMGN,2017-09-07,180.7100067138672 +AMGN,2017-09-08,180.63999938964844 +AMGN,2017-09-11,186.49000549316406 +AMGN,2017-09-12,191.0 +AMGN,2017-09-13,189.6999969482422 +AMGN,2017-09-14,189.44000244140625 +AMGN,2017-09-15,187.47000122070312 +AMGN,2017-09-18,186.47000122070312 +AMGN,2017-09-19,186.32000732421875 +AMGN,2017-09-20,188.1699981689453 +AMGN,2017-09-21,186.63999938964844 +AMGN,2017-09-22,185.75999450683594 +AMGN,2017-09-25,186.2899932861328 +AMGN,2017-09-26,185.60000610351562 +AMGN,2017-09-27,184.8800048828125 +AMGN,2017-09-28,185.4600067138672 +AMGN,2017-09-29,186.4499969482422 +AMGN,2017-10-02,187.1699981689453 +AMGN,2017-10-03,187.22999572753906 +AMGN,2017-10-04,188.58999633789062 +AMGN,2017-10-05,186.85000610351562 +AMGN,2017-10-06,185.82000732421875 +AMGN,2017-10-09,185.4600067138672 +AMGN,2017-10-10,185.7899932861328 +AMGN,2017-10-11,184.14999389648438 +AMGN,2017-10-12,182.75999450683594 +AMGN,2017-10-13,183.00999450683594 +AMGN,2017-10-16,181.89999389648438 +AMGN,2017-10-17,186.19000244140625 +AMGN,2017-10-18,186.27999877929688 +AMGN,2017-10-19,184.1199951171875 +AMGN,2017-10-20,182.9600067138672 +AMGN,2017-10-23,180.52999877929688 +AMGN,2017-10-24,180.3699951171875 +AMGN,2017-10-25,177.5 +AMGN,2017-10-26,176.52000427246094 +AMGN,2017-10-27,175.27999877929688 +AMGN,2017-10-30,174.58999633789062 +AMGN,2017-10-31,175.22000122070312 +AMGN,2017-11-01,175.4199981689453 +AMGN,2017-11-02,172.41000366210938 +AMGN,2017-11-03,173.44000244140625 +AMGN,2017-11-06,170.8000030517578 +AMGN,2017-11-07,173.47999572753906 +AMGN,2017-11-08,173.5800018310547 +AMGN,2017-11-09,174.0 +AMGN,2017-11-10,172.35000610351562 +AMGN,2017-11-13,171.5 +AMGN,2017-11-14,170.1300048828125 +AMGN,2017-11-15,169.3800048828125 +AMGN,2017-11-16,170.77000427246094 +AMGN,2017-11-17,170.0 +AMGN,2017-11-20,168.7899932861328 +AMGN,2017-11-21,169.83999633789062 +AMGN,2017-11-22,169.9600067138672 +AMGN,2017-11-24,170.1199951171875 +AMGN,2017-11-27,169.7100067138672 +AMGN,2017-11-28,170.25999450683594 +AMGN,2017-11-29,172.22999572753906 +AMGN,2017-11-30,175.66000366210938 +AMGN,2017-12-01,177.1999969482422 +AMGN,2017-12-04,178.69000244140625 +AMGN,2017-12-05,178.6699981689453 +AMGN,2017-12-06,176.22000122070312 +AMGN,2017-12-07,173.9600067138672 +AMGN,2017-12-08,175.41000366210938 +AMGN,2017-12-11,176.8300018310547 +AMGN,2017-12-12,176.25999450683594 +AMGN,2017-12-13,177.3800048828125 +AMGN,2017-12-14,174.9199981689453 +AMGN,2017-12-15,177.0399932861328 +AMGN,2017-12-18,176.13999938964844 +AMGN,2017-12-19,176.8699951171875 +AMGN,2017-12-20,177.11000061035156 +AMGN,2017-12-21,176.67999267578125 +AMGN,2017-12-22,176.4199981689453 +AMGN,2017-12-26,176.08999633789062 +AMGN,2017-12-27,176.2100067138672 +AMGN,2017-12-28,175.25 +AMGN,2017-12-29,173.89999389648438 +AMGN,2018-01-02,177.0 +AMGN,2018-01-03,180.33999633789062 +AMGN,2018-01-04,179.5800018310547 +AMGN,2018-01-05,180.64999389648438 +AMGN,2018-01-08,180.60000610351562 +AMGN,2018-01-09,183.3800048828125 +AMGN,2018-01-10,182.86000061035156 +AMGN,2018-01-11,181.9600067138672 +AMGN,2018-01-12,185.0399932861328 +AMGN,2018-01-16,185.5399932861328 +AMGN,2018-01-17,188.00999450683594 +AMGN,2018-01-18,187.58999633789062 +AMGN,2018-01-19,189.27999877929688 +AMGN,2018-01-22,192.3300018310547 +AMGN,2018-01-23,191.99000549316406 +AMGN,2018-01-24,190.6300048828125 +AMGN,2018-01-25,190.0800018310547 +AMGN,2018-01-26,196.00999450683594 +AMGN,2018-01-29,198.0 +AMGN,2018-01-30,191.27000427246094 +AMGN,2018-01-31,186.0500030517578 +AMGN,2018-02-01,185.55999755859375 +AMGN,2018-02-02,187.00999450683594 +AMGN,2018-02-05,174.75 +AMGN,2018-02-06,176.64999389648438 +AMGN,2018-02-07,177.47000122070312 +AMGN,2018-02-08,173.1199951171875 +AMGN,2018-02-09,173.4600067138672 +AMGN,2018-02-12,174.8699951171875 +AMGN,2018-02-13,175.94000244140625 +AMGN,2018-02-14,179.52000427246094 +AMGN,2018-02-15,183.60000610351562 +AMGN,2018-02-16,183.5500030517578 +AMGN,2018-02-20,182.97999572753906 +AMGN,2018-02-21,182.42999267578125 +AMGN,2018-02-22,182.4499969482422 +AMGN,2018-02-23,186.6699981689453 +AMGN,2018-02-26,188.5 +AMGN,2018-02-27,185.7899932861328 +AMGN,2018-02-28,183.77000427246094 +AMGN,2018-03-01,183.2899932861328 +AMGN,2018-03-02,185.0800018310547 +AMGN,2018-03-05,190.1300048828125 +AMGN,2018-03-06,190.35000610351562 +AMGN,2018-03-07,187.52999877929688 +AMGN,2018-03-08,187.16000366210938 +AMGN,2018-03-09,191.10000610351562 +AMGN,2018-03-12,189.3000030517578 +AMGN,2018-03-13,189.75 +AMGN,2018-03-14,190.57000732421875 +AMGN,2018-03-15,189.75 +AMGN,2018-03-16,188.24000549316406 +AMGN,2018-03-19,182.5500030517578 +AMGN,2018-03-20,182.02999877929688 +AMGN,2018-03-21,181.58999633789062 +AMGN,2018-03-22,176.0800018310547 +AMGN,2018-03-23,169.42999267578125 +AMGN,2018-03-26,175.19000244140625 +AMGN,2018-03-27,171.14999389648438 +AMGN,2018-03-28,170.4600067138672 +AMGN,2018-03-29,170.47999572753906 +AMGN,2018-04-02,166.0500030517578 +AMGN,2018-04-03,168.22000122070312 +AMGN,2018-04-04,173.52000427246094 +AMGN,2018-04-05,172.0 +AMGN,2018-04-06,168.13999938964844 +AMGN,2018-04-09,169.6199951171875 +AMGN,2018-04-10,173.1300048828125 +AMGN,2018-04-11,172.41000366210938 +AMGN,2018-04-12,171.02000427246094 +AMGN,2018-04-13,171.47999572753906 +AMGN,2018-04-16,171.3800048828125 +AMGN,2018-04-17,174.8800048828125 +AMGN,2018-04-18,175.11000061035156 +AMGN,2018-04-19,172.92999267578125 +AMGN,2018-04-20,171.55999755859375 +AMGN,2018-04-23,174.66000366210938 +AMGN,2018-04-24,171.94000244140625 +AMGN,2018-04-25,174.8300018310547 +AMGN,2018-04-26,175.3699951171875 +AMGN,2018-04-27,177.4600067138672 +AMGN,2018-04-30,174.47999572753906 +AMGN,2018-05-01,169.27999877929688 +AMGN,2018-05-02,169.42999267578125 +AMGN,2018-05-03,166.38999938964844 +AMGN,2018-05-04,167.97999572753906 +AMGN,2018-05-07,168.05999755859375 +AMGN,2018-05-08,168.49000549316406 +AMGN,2018-05-09,169.63999938964844 +AMGN,2018-05-10,170.77000427246094 +AMGN,2018-05-11,173.88999938964844 +AMGN,2018-05-14,175.9600067138672 +AMGN,2018-05-15,172.33999633789062 +AMGN,2018-05-16,173.8000030517578 +AMGN,2018-05-17,174.64999389648438 +AMGN,2018-05-18,176.3000030517578 +AMGN,2018-05-21,176.47000122070312 +AMGN,2018-05-22,178.36000061035156 +AMGN,2018-05-23,179.94000244140625 +AMGN,2018-05-24,177.9600067138672 +AMGN,2018-05-25,178.24000549316406 +AMGN,2018-05-29,177.44000244140625 +AMGN,2018-05-30,180.24000549316406 +AMGN,2018-05-31,179.6199951171875 +AMGN,2018-06-01,183.57000732421875 +AMGN,2018-06-04,185.44000244140625 +AMGN,2018-06-05,181.72999572753906 +AMGN,2018-06-06,183.5500030517578 +AMGN,2018-06-07,183.3000030517578 +AMGN,2018-06-08,184.3000030517578 +AMGN,2018-06-11,184.61000061035156 +AMGN,2018-06-12,185.07000732421875 +AMGN,2018-06-13,183.67999267578125 +AMGN,2018-06-14,185.7899932861328 +AMGN,2018-06-15,185.00999450683594 +AMGN,2018-06-18,183.9499969482422 +AMGN,2018-06-19,186.19000244140625 +AMGN,2018-06-20,186.50999450683594 +AMGN,2018-06-21,185.99000549316406 +AMGN,2018-06-22,185.14999389648438 +AMGN,2018-06-25,185.36000061035156 +AMGN,2018-06-26,184.58999633789062 +AMGN,2018-06-27,183.52999877929688 +AMGN,2018-06-28,183.33999633789062 +AMGN,2018-06-29,184.58999633789062 +AMGN,2018-07-02,185.2899932861328 +AMGN,2018-07-03,185.7100067138672 +AMGN,2018-07-05,187.36000061035156 +AMGN,2018-07-06,191.00999450683594 +AMGN,2018-07-09,194.1699981689453 +AMGN,2018-07-10,195.69000244140625 +AMGN,2018-07-11,193.14999389648438 +AMGN,2018-07-12,194.0800018310547 +AMGN,2018-07-13,195.91000366210938 +AMGN,2018-07-16,194.8800048828125 +AMGN,2018-07-17,193.9199981689453 +AMGN,2018-07-18,192.8000030517578 +AMGN,2018-07-19,191.75999450683594 +AMGN,2018-07-20,190.49000549316406 +AMGN,2018-07-23,189.97000122070312 +AMGN,2018-07-24,191.39999389648438 +AMGN,2018-07-25,193.0399932861328 +AMGN,2018-07-26,194.0500030517578 +AMGN,2018-07-27,192.44000244140625 +AMGN,2018-07-30,190.6300048828125 +AMGN,2018-07-31,196.5500030517578 +AMGN,2018-08-01,195.83999633789062 +AMGN,2018-08-02,196.3800048828125 +AMGN,2018-08-03,197.99000549316406 +AMGN,2018-08-06,197.61000061035156 +AMGN,2018-08-07,200.39999389648438 +AMGN,2018-08-08,196.1999969482422 +AMGN,2018-08-09,193.97000122070312 +AMGN,2018-08-10,194.4199981689453 +AMGN,2018-08-13,195.61000061035156 +AMGN,2018-08-14,195.75999450683594 +AMGN,2018-08-15,195.25999450683594 +AMGN,2018-08-16,196.44000244140625 +AMGN,2018-08-17,197.4199981689453 +AMGN,2018-08-20,197.55999755859375 +AMGN,2018-08-21,197.30999755859375 +AMGN,2018-08-22,197.83999633789062 +AMGN,2018-08-23,196.60000610351562 +AMGN,2018-08-24,196.63999938964844 +AMGN,2018-08-27,198.60000610351562 +AMGN,2018-08-28,198.6199951171875 +AMGN,2018-08-29,199.75 +AMGN,2018-08-30,200.35000610351562 +AMGN,2018-08-31,199.80999755859375 +AMGN,2018-09-04,196.72999572753906 +AMGN,2018-09-05,197.75 +AMGN,2018-09-06,196.14999389648438 +AMGN,2018-09-07,196.3000030517578 +AMGN,2018-09-10,202.5 +AMGN,2018-09-11,199.47000122070312 +AMGN,2018-09-12,199.5 +AMGN,2018-09-13,202.92999267578125 +AMGN,2018-09-14,200.5800018310547 +AMGN,2018-09-17,200.80999755859375 +AMGN,2018-09-18,202.33999633789062 +AMGN,2018-09-19,203.1999969482422 +AMGN,2018-09-20,205.10000610351562 +AMGN,2018-09-21,205.10000610351562 +AMGN,2018-09-24,207.2100067138672 +AMGN,2018-09-25,206.4600067138672 +AMGN,2018-09-26,206.8300018310547 +AMGN,2018-09-27,208.88999938964844 +AMGN,2018-09-28,207.2899932861328 +AMGN,2018-10-01,206.91000366210938 +AMGN,2018-10-02,207.6699981689453 +AMGN,2018-10-03,206.89999389648438 +AMGN,2018-10-04,203.47000122070312 +AMGN,2018-10-05,204.02000427246094 +AMGN,2018-10-08,205.57000732421875 +AMGN,2018-10-09,206.0 +AMGN,2018-10-10,201.1999969482422 +AMGN,2018-10-11,193.85000610351562 +AMGN,2018-10-12,197.38999938964844 +AMGN,2018-10-15,195.58999633789062 +AMGN,2018-10-16,202.33999633789062 +AMGN,2018-10-17,202.77000427246094 +AMGN,2018-10-18,202.72000122070312 +AMGN,2018-10-19,201.8000030517578 +AMGN,2018-10-22,198.02000427246094 +AMGN,2018-10-23,197.63999938964844 +AMGN,2018-10-24,187.8800048828125 +AMGN,2018-10-25,188.10000610351562 +AMGN,2018-10-26,185.97999572753906 +AMGN,2018-10-29,188.19000244140625 +AMGN,2018-10-30,189.0800018310547 +AMGN,2018-10-31,192.7899932861328 +AMGN,2018-11-01,192.89999389648438 +AMGN,2018-11-02,187.05999755859375 +AMGN,2018-11-05,189.9199981689453 +AMGN,2018-11-06,190.75 +AMGN,2018-11-07,197.6199951171875 +AMGN,2018-11-08,196.02000427246094 +AMGN,2018-11-09,193.16000366210938 +AMGN,2018-11-12,191.55999755859375 +AMGN,2018-11-13,191.5500030517578 +AMGN,2018-11-14,190.36000061035156 +AMGN,2018-11-15,192.4499969482422 +AMGN,2018-11-16,194.17999267578125 +AMGN,2018-11-19,194.91000366210938 +AMGN,2018-11-20,196.44000244140625 +AMGN,2018-11-21,192.77000427246094 +AMGN,2018-11-23,192.57000732421875 +AMGN,2018-11-26,194.3000030517578 +AMGN,2018-11-27,197.10000610351562 +AMGN,2018-11-28,201.4199981689453 +AMGN,2018-11-29,202.3699951171875 +AMGN,2018-11-30,208.25 +AMGN,2018-12-03,202.92999267578125 +AMGN,2018-12-04,197.75999450683594 +AMGN,2018-12-06,199.00999450683594 +AMGN,2018-12-07,191.44000244140625 +AMGN,2018-12-10,194.08999633789062 +AMGN,2018-12-11,196.17999267578125 +AMGN,2018-12-12,196.41000366210938 +AMGN,2018-12-13,197.52999877929688 +AMGN,2018-12-14,192.07000732421875 +AMGN,2018-12-17,190.0800018310547 +AMGN,2018-12-18,187.10000610351562 +AMGN,2018-12-19,185.49000549316406 +AMGN,2018-12-20,184.9600067138672 +AMGN,2018-12-21,180.2100067138672 +AMGN,2018-12-24,178.39999389648438 +AMGN,2018-12-26,187.86000061035156 +AMGN,2018-12-27,190.3300018310547 +AMGN,2018-12-28,190.72999572753906 +AMGN,2018-12-31,194.6699981689453 +AMGN,2019-01-02,191.89999389648438 +AMGN,2019-01-03,188.97999572753906 +AMGN,2019-01-04,195.44000244140625 +AMGN,2019-01-07,198.07000732421875 +AMGN,2019-01-08,200.61000061035156 +AMGN,2019-01-09,200.3699951171875 +AMGN,2019-01-10,202.67999267578125 +AMGN,2019-01-11,200.55999755859375 +AMGN,2019-01-14,196.77999877929688 +AMGN,2019-01-15,199.3800048828125 +AMGN,2019-01-16,198.88999938964844 +AMGN,2019-01-17,201.9199981689453 +AMGN,2019-01-18,203.8800048828125 +AMGN,2019-01-22,201.97999572753906 +AMGN,2019-01-23,201.55999755859375 +AMGN,2019-01-24,200.97000122070312 +AMGN,2019-01-25,198.77000427246094 +AMGN,2019-01-28,191.9499969482422 +AMGN,2019-01-29,192.11000061035156 +AMGN,2019-01-30,184.86000061035156 +AMGN,2019-01-31,187.11000061035156 +AMGN,2019-02-01,187.07000732421875 +AMGN,2019-02-04,186.17999267578125 +AMGN,2019-02-05,188.30999755859375 +AMGN,2019-02-06,190.75999450683594 +AMGN,2019-02-07,184.22999572753906 +AMGN,2019-02-08,186.0 +AMGN,2019-02-11,185.7899932861328 +AMGN,2019-02-12,188.42999267578125 +AMGN,2019-02-13,188.97999572753906 +AMGN,2019-02-14,186.67999267578125 +AMGN,2019-02-15,188.33999633789062 +AMGN,2019-02-19,186.97000122070312 +AMGN,2019-02-20,186.9199981689453 +AMGN,2019-02-21,185.5 +AMGN,2019-02-22,187.5 +AMGN,2019-02-25,189.80999755859375 +AMGN,2019-02-26,190.0800018310547 +AMGN,2019-02-27,191.4199981689453 +AMGN,2019-02-28,190.0800018310547 +AMGN,2019-03-01,191.16000366210938 +AMGN,2019-03-04,189.77999877929688 +AMGN,2019-03-05,188.82000732421875 +AMGN,2019-03-06,183.14999389648438 +AMGN,2019-03-07,181.4600067138672 +AMGN,2019-03-08,180.8699951171875 +AMGN,2019-03-11,184.13999938964844 +AMGN,2019-03-12,184.17999267578125 +AMGN,2019-03-13,187.35000610351562 +AMGN,2019-03-14,187.75999450683594 +AMGN,2019-03-15,191.24000549316406 +AMGN,2019-03-18,191.30999755859375 +AMGN,2019-03-19,191.49000549316406 +AMGN,2019-03-20,191.1199951171875 +AMGN,2019-03-21,191.88999938964844 +AMGN,2019-03-22,186.6999969482422 +AMGN,2019-03-25,186.58999633789062 +AMGN,2019-03-26,188.27000427246094 +AMGN,2019-03-27,186.32000732421875 +AMGN,2019-03-28,187.64999389648438 +AMGN,2019-03-29,189.97999572753906 +AMGN,2019-04-01,191.77000427246094 +AMGN,2019-04-02,192.42999267578125 +AMGN,2019-04-03,192.9199981689453 +AMGN,2019-04-04,192.3300018310547 +AMGN,2019-04-05,195.41000366210938 +AMGN,2019-04-08,194.8800048828125 +AMGN,2019-04-09,192.97999572753906 +AMGN,2019-04-10,193.88999938964844 +AMGN,2019-04-11,192.11000061035156 +AMGN,2019-04-12,191.4199981689453 +AMGN,2019-04-15,191.1999969482422 +AMGN,2019-04-16,188.0500030517578 +AMGN,2019-04-17,182.47000122070312 +AMGN,2019-04-18,177.47000122070312 +AMGN,2019-04-22,176.36000061035156 +AMGN,2019-04-23,179.75999450683594 +AMGN,2019-04-24,178.3000030517578 +AMGN,2019-04-25,180.47999572753906 +AMGN,2019-04-26,181.47000122070312 +AMGN,2019-04-29,181.1699981689453 +AMGN,2019-04-30,179.32000732421875 +AMGN,2019-05-01,176.13999938964844 +AMGN,2019-05-02,176.5 +AMGN,2019-05-03,177.30999755859375 +AMGN,2019-05-06,177.05999755859375 +AMGN,2019-05-07,173.8699951171875 +AMGN,2019-05-08,172.14999389648438 +AMGN,2019-05-09,172.8699951171875 +AMGN,2019-05-10,171.85000610351562 +AMGN,2019-05-13,167.60000610351562 +AMGN,2019-05-14,167.80999755859375 +AMGN,2019-05-15,169.8699951171875 +AMGN,2019-05-16,169.9199981689453 +AMGN,2019-05-17,169.91000366210938 +AMGN,2019-05-20,168.38999938964844 +AMGN,2019-05-21,169.69000244140625 +AMGN,2019-05-22,171.3000030517578 +AMGN,2019-05-23,172.11000061035156 +AMGN,2019-05-24,171.27999877929688 +AMGN,2019-05-28,168.85000610351562 +AMGN,2019-05-29,169.17999267578125 +AMGN,2019-05-30,169.0399932861328 +AMGN,2019-05-31,166.6999969482422 +AMGN,2019-06-03,172.36000061035156 +AMGN,2019-06-04,174.72999572753906 +AMGN,2019-06-05,174.5500030517578 +AMGN,2019-06-06,174.4499969482422 +AMGN,2019-06-07,175.50999450683594 +AMGN,2019-06-10,175.5800018310547 +AMGN,2019-06-11,174.6199951171875 +AMGN,2019-06-12,175.60000610351562 +AMGN,2019-06-13,176.7100067138672 +AMGN,2019-06-14,176.0800018310547 +AMGN,2019-06-17,178.38999938964844 +AMGN,2019-06-18,181.61000061035156 +AMGN,2019-06-19,182.77000427246094 +AMGN,2019-06-20,184.0800018310547 +AMGN,2019-06-21,187.11000061035156 +AMGN,2019-06-24,184.8300018310547 +AMGN,2019-06-25,184.44000244140625 +AMGN,2019-06-26,183.1699981689453 +AMGN,2019-06-27,184.02000427246094 +AMGN,2019-06-28,184.27999877929688 +AMGN,2019-07-01,186.35000610351562 +AMGN,2019-07-02,186.63999938964844 +AMGN,2019-07-03,188.5800018310547 +AMGN,2019-07-05,185.94000244140625 +AMGN,2019-07-08,182.24000549316406 +AMGN,2019-07-09,181.58999633789062 +AMGN,2019-07-10,182.27000427246094 +AMGN,2019-07-11,178.0 +AMGN,2019-07-12,174.92999267578125 +AMGN,2019-07-15,176.1199951171875 +AMGN,2019-07-16,177.47000122070312 +AMGN,2019-07-17,177.05999755859375 +AMGN,2019-07-18,179.5399932861328 +AMGN,2019-07-19,178.38999938964844 +AMGN,2019-07-22,175.88999938964844 +AMGN,2019-07-23,176.00999450683594 +AMGN,2019-07-24,175.77000427246094 +AMGN,2019-07-25,174.11000061035156 +AMGN,2019-07-26,175.33999633789062 +AMGN,2019-07-29,176.0800018310547 +AMGN,2019-07-30,176.4499969482422 +AMGN,2019-07-31,186.5800018310547 +AMGN,2019-08-01,186.0 +AMGN,2019-08-02,187.22000122070312 +AMGN,2019-08-05,181.5 +AMGN,2019-08-06,184.4600067138672 +AMGN,2019-08-07,183.5399932861328 +AMGN,2019-08-08,185.22999572753906 +AMGN,2019-08-09,196.25 +AMGN,2019-08-12,205.77999877929688 +AMGN,2019-08-13,206.1199951171875 +AMGN,2019-08-14,198.8699951171875 +AMGN,2019-08-15,199.30999755859375 +AMGN,2019-08-16,204.02000427246094 +AMGN,2019-08-19,206.0 +AMGN,2019-08-20,203.1699981689453 +AMGN,2019-08-21,203.94000244140625 +AMGN,2019-08-22,203.4199981689453 +AMGN,2019-08-23,199.0800018310547 +AMGN,2019-08-26,205.41000366210938 +AMGN,2019-08-27,206.49000549316406 +AMGN,2019-08-28,207.52000427246094 +AMGN,2019-08-29,206.97999572753906 +AMGN,2019-08-30,208.6199951171875 +AMGN,2019-09-03,205.52000427246094 +AMGN,2019-09-04,206.32000732421875 +AMGN,2019-09-05,207.64999389648438 +AMGN,2019-09-06,207.72999572753906 +AMGN,2019-09-09,202.33999633789062 +AMGN,2019-09-10,196.8699951171875 +AMGN,2019-09-11,195.83999633789062 +AMGN,2019-09-12,194.0 +AMGN,2019-09-13,195.47000122070312 +AMGN,2019-09-16,194.0800018310547 +AMGN,2019-09-17,196.72000122070312 +AMGN,2019-09-18,195.0399932861328 +AMGN,2019-09-19,195.64999389648438 +AMGN,2019-09-20,196.94000244140625 +AMGN,2019-09-23,197.75999450683594 +AMGN,2019-09-24,196.5500030517578 +AMGN,2019-09-25,196.05999755859375 +AMGN,2019-09-26,195.3800048828125 +AMGN,2019-09-27,194.94000244140625 +AMGN,2019-09-30,193.50999450683594 +AMGN,2019-10-01,193.19000244140625 +AMGN,2019-10-02,189.2100067138672 +AMGN,2019-10-03,192.6199951171875 +AMGN,2019-10-04,195.58999633789062 +AMGN,2019-10-07,197.1699981689453 +AMGN,2019-10-08,196.0800018310547 +AMGN,2019-10-09,196.69000244140625 +AMGN,2019-10-10,198.67999267578125 +AMGN,2019-10-11,200.8000030517578 +AMGN,2019-10-14,202.88999938964844 +AMGN,2019-10-15,204.66000366210938 +AMGN,2019-10-16,203.2100067138672 +AMGN,2019-10-17,203.55999755859375 +AMGN,2019-10-18,202.72000122070312 +AMGN,2019-10-21,202.92999267578125 +AMGN,2019-10-22,204.8300018310547 +AMGN,2019-10-23,203.32000732421875 +AMGN,2019-10-24,203.05999755859375 +AMGN,2019-10-25,203.0500030517578 +AMGN,2019-10-28,205.00999450683594 +AMGN,2019-10-29,208.99000549316406 +AMGN,2019-10-30,210.8800048828125 +AMGN,2019-10-31,213.25 +AMGN,2019-11-01,217.9499969482422 +AMGN,2019-11-04,214.41000366210938 +AMGN,2019-11-05,215.0800018310547 +AMGN,2019-11-06,216.39999389648438 +AMGN,2019-11-07,217.99000549316406 +AMGN,2019-11-08,221.11000061035156 +AMGN,2019-11-11,220.6999969482422 +AMGN,2019-11-12,221.30999755859375 +AMGN,2019-11-13,219.6699981689453 +AMGN,2019-11-14,218.5 +AMGN,2019-11-15,220.86000061035156 +AMGN,2019-11-18,220.6699981689453 +AMGN,2019-11-19,224.5 +AMGN,2019-11-20,225.50999450683594 +AMGN,2019-11-21,227.82000732421875 +AMGN,2019-11-22,230.74000549316406 +AMGN,2019-11-25,234.5399932861328 +AMGN,2019-11-26,234.38999938964844 +AMGN,2019-11-27,234.5399932861328 +AMGN,2019-11-29,234.72000122070312 +AMGN,2019-12-02,233.47999572753906 +AMGN,2019-12-03,232.77000427246094 +AMGN,2019-12-04,233.8800048828125 +AMGN,2019-12-05,233.41000366210938 +AMGN,2019-12-06,233.77000427246094 +AMGN,2019-12-09,232.82000732421875 +AMGN,2019-12-10,233.83999633789062 +AMGN,2019-12-11,234.00999450683594 +AMGN,2019-12-12,235.99000549316406 +AMGN,2019-12-13,236.74000549316406 +AMGN,2019-12-16,243.1999969482422 +AMGN,2019-12-17,242.83999633789062 +AMGN,2019-12-18,241.94000244140625 +AMGN,2019-12-19,241.83999633789062 +AMGN,2019-12-20,243.05999755859375 +AMGN,2019-12-23,243.02999877929688 +AMGN,2019-12-24,242.3300018310547 +AMGN,2019-12-26,241.89999389648438 +AMGN,2019-12-27,241.52999877929688 +AMGN,2019-12-30,240.27000427246094 +AMGN,2019-12-31,241.07000732421875 +AMGN,2020-01-02,240.10000610351562 +AMGN,2020-01-03,238.47000122070312 +AMGN,2020-01-06,240.3000030517578 +AMGN,2020-01-07,238.0399932861328 +AMGN,2020-01-08,238.22000122070312 +AMGN,2020-01-09,238.92999267578125 +AMGN,2020-01-10,238.25999450683594 +AMGN,2020-01-13,236.9199981689453 +AMGN,2020-01-14,240.0 +AMGN,2020-01-15,241.6999969482422 +AMGN,2020-01-16,240.5 +AMGN,2020-01-17,241.49000549316406 +AMGN,2020-01-21,237.60000610351562 +AMGN,2020-01-22,236.75 +AMGN,2020-01-23,235.0399932861328 +AMGN,2020-01-24,225.58999633789062 +AMGN,2020-01-27,222.9499969482422 +AMGN,2020-01-28,224.83999633789062 +AMGN,2020-01-29,227.14999389648438 +AMGN,2020-01-30,226.14999389648438 +AMGN,2020-01-31,216.0500030517578 +AMGN,2020-02-03,216.8800048828125 +AMGN,2020-02-04,221.80999755859375 +AMGN,2020-02-05,231.94000244140625 +AMGN,2020-02-06,231.4499969482422 +AMGN,2020-02-07,229.3300018310547 +AMGN,2020-02-10,227.4199981689453 +AMGN,2020-02-11,228.9600067138672 +AMGN,2020-02-12,227.0 +AMGN,2020-02-13,223.0399932861328 +AMGN,2020-02-14,223.47999572753906 +AMGN,2020-02-18,221.69000244140625 +AMGN,2020-02-19,222.9600067138672 +AMGN,2020-02-20,222.13999938964844 +AMGN,2020-02-21,222.7899932861328 +AMGN,2020-02-24,217.8800048828125 +AMGN,2020-02-25,210.3800048828125 +AMGN,2020-02-26,214.5399932861328 +AMGN,2020-02-27,203.5 +AMGN,2020-02-28,199.72999572753906 +AMGN,2020-03-02,212.1999969482422 +AMGN,2020-03-03,204.4199981689453 +AMGN,2020-03-04,215.11000061035156 +AMGN,2020-03-05,212.1199951171875 +AMGN,2020-03-06,210.64999389648438 +AMGN,2020-03-09,198.3699951171875 +AMGN,2020-03-10,206.8000030517578 +AMGN,2020-03-11,198.64999389648438 +AMGN,2020-03-12,182.24000549316406 +AMGN,2020-03-13,202.10000610351562 +AMGN,2020-03-16,188.67999267578125 +AMGN,2020-03-17,207.8000030517578 +AMGN,2020-03-18,204.8800048828125 +AMGN,2020-03-19,198.75999450683594 +AMGN,2020-03-20,188.25 +AMGN,2020-03-23,185.92999267578125 +AMGN,2020-03-24,202.33999633789062 +AMGN,2020-03-25,193.13999938964844 +AMGN,2020-03-26,198.49000549316406 +AMGN,2020-03-27,198.27000427246094 +AMGN,2020-03-30,208.47999572753906 +AMGN,2020-03-31,202.72999572753906 +AMGN,2020-04-01,197.80999755859375 +AMGN,2020-04-02,208.8800048828125 +AMGN,2020-04-03,205.41000366210938 +AMGN,2020-04-06,211.5800018310547 +AMGN,2020-04-07,208.77999877929688 +AMGN,2020-04-08,219.19000244140625 +AMGN,2020-04-09,218.2100067138672 +AMGN,2020-04-13,218.27000427246094 +AMGN,2020-04-14,226.8000030517578 +AMGN,2020-04-15,221.8000030517578 +AMGN,2020-04-16,230.89999389648438 +AMGN,2020-04-17,234.97000122070312 +AMGN,2020-04-20,236.60000610351562 +AMGN,2020-04-21,230.75 +AMGN,2020-04-22,229.2899932861328 +AMGN,2020-04-23,232.49000549316406 +AMGN,2020-04-24,236.27999877929688 +AMGN,2020-04-27,242.42999267578125 +AMGN,2020-04-28,237.6699981689453 +AMGN,2020-04-29,235.69000244140625 +AMGN,2020-04-30,239.22000122070312 +AMGN,2020-05-01,230.97999572753906 +AMGN,2020-05-04,230.91000366210938 +AMGN,2020-05-05,236.36000061035156 +AMGN,2020-05-06,236.58999633789062 +AMGN,2020-05-07,233.3300018310547 +AMGN,2020-05-08,234.82000732421875 +AMGN,2020-05-11,242.74000549316406 +AMGN,2020-05-12,237.2100067138672 +AMGN,2020-05-13,236.8300018310547 +AMGN,2020-05-14,237.97999572753906 +AMGN,2020-05-15,240.1999969482422 +AMGN,2020-05-18,233.19000244140625 +AMGN,2020-05-19,227.42999267578125 +AMGN,2020-05-20,227.8699951171875 +AMGN,2020-05-21,224.77999877929688 +AMGN,2020-05-22,226.42999267578125 +AMGN,2020-05-26,222.39999389648438 +AMGN,2020-05-27,224.80999755859375 +AMGN,2020-05-28,224.1300048828125 +AMGN,2020-05-29,229.6999969482422 +AMGN,2020-06-01,226.91000366210938 +AMGN,2020-06-02,223.72000122070312 +AMGN,2020-06-03,221.0 +AMGN,2020-06-04,220.8800048828125 +AMGN,2020-06-05,225.6699981689453 +AMGN,2020-06-08,225.75 +AMGN,2020-06-09,224.89999389648438 +AMGN,2020-06-10,227.1199951171875 +AMGN,2020-06-11,218.89999389648438 +AMGN,2020-06-12,217.89999389648438 +AMGN,2020-06-15,219.77999877929688 +AMGN,2020-06-16,226.8699951171875 +AMGN,2020-06-17,225.97000122070312 +AMGN,2020-06-18,230.32000732421875 +AMGN,2020-06-19,238.6999969482422 +AMGN,2020-06-22,234.19000244140625 +AMGN,2020-06-23,235.75 +AMGN,2020-06-24,232.50999450683594 +AMGN,2020-06-25,235.11000061035156 +AMGN,2020-06-26,232.83999633789062 +AMGN,2020-06-29,231.55999755859375 +AMGN,2020-06-30,235.86000061035156 +AMGN,2020-07-01,255.1199951171875 +AMGN,2020-07-02,258.239990234375 +AMGN,2020-07-06,256.25 +AMGN,2020-07-07,253.14999389648438 +AMGN,2020-07-08,251.58999633789062 +AMGN,2020-07-09,251.66000366210938 +AMGN,2020-07-10,249.0399932861328 +AMGN,2020-07-13,250.0399932861328 +AMGN,2020-07-14,253.08999633789062 +AMGN,2020-07-15,253.30999755859375 +AMGN,2020-07-16,255.1999969482422 +AMGN,2020-07-17,258.4599914550781 +AMGN,2020-07-20,260.95001220703125 +AMGN,2020-07-21,257.9100036621094 +AMGN,2020-07-22,256.9800109863281 +AMGN,2020-07-23,252.24000549316406 +AMGN,2020-07-24,247.97999572753906 +AMGN,2020-07-27,253.64999389648438 +AMGN,2020-07-28,255.27000427246094 +AMGN,2020-07-29,248.85000610351562 +AMGN,2020-07-30,246.13999938964844 +AMGN,2020-07-31,244.6699981689453 +AMGN,2020-08-03,247.36000061035156 +AMGN,2020-08-04,243.58999633789062 +AMGN,2020-08-05,241.47000122070312 +AMGN,2020-08-06,241.5500030517578 +AMGN,2020-08-07,240.69000244140625 +AMGN,2020-08-10,238.1699981689453 +AMGN,2020-08-11,234.64999389648438 +AMGN,2020-08-12,241.72000122070312 +AMGN,2020-08-13,240.4600067138672 +AMGN,2020-08-14,239.7100067138672 +AMGN,2020-08-17,243.00999450683594 +AMGN,2020-08-18,241.5 +AMGN,2020-08-19,240.49000549316406 +AMGN,2020-08-20,238.72999572753906 +AMGN,2020-08-21,237.63999938964844 +AMGN,2020-08-24,235.57000732421875 +AMGN,2020-08-25,248.22000122070312 +AMGN,2020-08-26,250.17999267578125 +AMGN,2020-08-27,252.80999755859375 +AMGN,2020-08-28,253.1199951171875 +AMGN,2020-08-31,253.32000732421875 +AMGN,2020-09-01,250.86000061035156 +AMGN,2020-09-02,258.1199951171875 +AMGN,2020-09-03,247.91000366210938 +AMGN,2020-09-04,248.39999389648438 +AMGN,2020-09-08,241.17999267578125 +AMGN,2020-09-09,245.57000732421875 +AMGN,2020-09-10,240.63999938964844 +AMGN,2020-09-11,243.2100067138672 +AMGN,2020-09-14,246.75 +AMGN,2020-09-15,248.35000610351562 +AMGN,2020-09-16,247.75999450683594 +AMGN,2020-09-17,248.0800018310547 +AMGN,2020-09-18,247.72000122070312 +AMGN,2020-09-21,243.19000244140625 +AMGN,2020-09-22,247.5 +AMGN,2020-09-23,242.58999633789062 +AMGN,2020-09-24,240.32000732421875 +AMGN,2020-09-25,243.82000732421875 +AMGN,2020-09-28,247.02999877929688 +AMGN,2020-09-29,248.3000030517578 +AMGN,2020-09-30,254.16000366210938 +AMGN,2020-10-01,255.38999938964844 +AMGN,2020-10-02,245.41000366210938 +AMGN,2020-10-05,256.010009765625 +AMGN,2020-10-06,252.69000244140625 +AMGN,2020-10-07,257.6700134277344 +AMGN,2020-10-08,240.08999633789062 +AMGN,2020-10-09,236.6999969482422 +AMGN,2020-10-12,239.50999450683594 +AMGN,2020-10-13,239.33999633789062 +AMGN,2020-10-14,237.64999389648438 +AMGN,2020-10-15,235.00999450683594 +AMGN,2020-10-16,235.72000122070312 +AMGN,2020-10-19,230.7100067138672 +AMGN,2020-10-20,231.10000610351562 +AMGN,2020-10-21,228.97000122070312 +AMGN,2020-10-22,227.97999572753906 +AMGN,2020-10-23,227.16000366210938 +AMGN,2020-10-26,224.88999938964844 +AMGN,2020-10-27,223.4600067138672 +AMGN,2020-10-28,216.3800048828125 +AMGN,2020-10-29,217.82000732421875 +AMGN,2020-10-30,216.94000244140625 +AMGN,2020-11-02,220.2100067138672 +AMGN,2020-11-03,220.05999755859375 +AMGN,2020-11-04,230.3300018310547 +AMGN,2020-11-05,231.97000122070312 +AMGN,2020-11-06,231.6699981689453 +AMGN,2020-11-09,235.0 +AMGN,2020-11-10,241.60000610351562 +AMGN,2020-11-11,240.69000244140625 +AMGN,2020-11-12,237.13999938964844 +AMGN,2020-11-13,237.36000061035156 +AMGN,2020-11-16,236.66000366210938 +AMGN,2020-11-17,232.44000244140625 +AMGN,2020-11-18,227.75999450683594 +AMGN,2020-11-19,224.6699981689453 +AMGN,2020-11-20,223.1699981689453 +AMGN,2020-11-23,222.22000122070312 +AMGN,2020-11-24,220.4600067138672 +AMGN,2020-11-25,220.30999755859375 +AMGN,2020-11-27,224.80999755859375 +AMGN,2020-11-30,222.0399932861328 +AMGN,2020-12-01,225.0800018310547 +AMGN,2020-12-02,226.55999755859375 +AMGN,2020-12-03,226.91000366210938 +AMGN,2020-12-04,229.2100067138672 +AMGN,2020-12-07,226.4499969482422 +AMGN,2020-12-08,228.94000244140625 +AMGN,2020-12-09,229.85000610351562 +AMGN,2020-12-10,228.16000366210938 +AMGN,2020-12-11,227.39999389648438 +AMGN,2020-12-14,229.4600067138672 +AMGN,2020-12-15,230.52999877929688 +AMGN,2020-12-16,228.44000244140625 +AMGN,2020-12-17,231.24000549316406 +AMGN,2020-12-18,228.49000549316406 +AMGN,2020-12-21,227.30999755859375 +AMGN,2020-12-22,220.99000549316406 +AMGN,2020-12-23,222.94000244140625 +AMGN,2020-12-24,222.92999267578125 +AMGN,2020-12-28,223.64999389648438 +AMGN,2020-12-29,226.8699951171875 +AMGN,2020-12-30,227.1699981689453 +AMGN,2020-12-31,229.9199981689453 +AMGN,2021-01-04,226.66000366210938 +AMGN,2021-01-05,227.75999450683594 +AMGN,2021-01-06,233.25 +AMGN,2021-01-07,234.02000427246094 +AMGN,2021-01-08,238.49000549316406 +AMGN,2021-01-11,237.57000732421875 +AMGN,2021-01-12,236.58999633789062 +AMGN,2021-01-13,237.74000549316406 +AMGN,2021-01-14,241.66000366210938 +AMGN,2021-01-15,245.49000549316406 +AMGN,2021-01-19,248.27000427246094 +AMGN,2021-01-20,252.36000061035156 +AMGN,2021-01-21,252.02999877929688 +AMGN,2021-01-22,253.5 +AMGN,2021-01-25,257.1000061035156 +AMGN,2021-01-26,258.6000061035156 +AMGN,2021-01-27,251.05999755859375 +AMGN,2021-01-28,247.75 +AMGN,2021-01-29,241.42999267578125 +AMGN,2021-02-01,240.42999267578125 +AMGN,2021-02-02,240.49000549316406 +AMGN,2021-02-03,237.0800018310547 +AMGN,2021-02-04,237.22000122070312 +AMGN,2021-02-05,236.32000732421875 +AMGN,2021-02-08,237.57000732421875 +AMGN,2021-02-09,236.64999389648438 +AMGN,2021-02-10,238.4600067138672 +AMGN,2021-02-11,235.0399932861328 +AMGN,2021-02-12,237.2100067138672 +AMGN,2021-02-16,232.83999633789062 +AMGN,2021-02-17,235.61000061035156 +AMGN,2021-02-18,232.52999877929688 +AMGN,2021-02-19,231.69000244140625 +AMGN,2021-02-22,231.47000122070312 +AMGN,2021-02-23,232.4600067138672 +AMGN,2021-02-24,229.99000549316406 +AMGN,2021-02-25,227.52000427246094 +AMGN,2021-02-26,224.9199981689453 +AMGN,2021-03-01,227.0399932861328 +AMGN,2021-03-02,225.69000244140625 +AMGN,2021-03-03,223.94000244140625 +AMGN,2021-03-04,221.91000366210938 +AMGN,2021-03-05,227.72999572753906 +AMGN,2021-03-08,227.80999755859375 +AMGN,2021-03-09,228.99000549316406 +AMGN,2021-03-10,229.9600067138672 +AMGN,2021-03-11,231.1699981689453 +AMGN,2021-03-12,230.36000061035156 +AMGN,2021-03-15,235.9600067138672 +AMGN,2021-03-16,240.32000732421875 +AMGN,2021-03-17,244.27000427246094 +AMGN,2021-03-18,244.4199981689453 +AMGN,2021-03-19,245.94000244140625 +AMGN,2021-03-22,249.69000244140625 +AMGN,2021-03-23,245.0399932861328 +AMGN,2021-03-24,245.47000122070312 +AMGN,2021-03-25,246.25 +AMGN,2021-03-26,252.86000061035156 +AMGN,2021-03-29,254.9600067138672 +AMGN,2021-03-30,249.75 +AMGN,2021-03-31,248.80999755859375 +AMGN,2021-04-01,249.1699981689453 +AMGN,2021-04-05,252.02000427246094 +AMGN,2021-04-06,249.10000610351562 +AMGN,2021-04-07,248.1199951171875 +AMGN,2021-04-08,246.8800048828125 +AMGN,2021-04-09,248.9499969482422 +AMGN,2021-04-12,248.94000244140625 +AMGN,2021-04-13,249.9499969482422 +AMGN,2021-04-14,249.6199951171875 +AMGN,2021-04-15,255.1300048828125 +AMGN,2021-04-16,255.7100067138672 +AMGN,2021-04-19,255.97000122070312 +AMGN,2021-04-20,259.1400146484375 +AMGN,2021-04-21,258.7799987792969 +AMGN,2021-04-22,255.0500030517578 +AMGN,2021-04-23,257.0299987792969 +AMGN,2021-04-26,255.52000427246094 +AMGN,2021-04-27,255.1300048828125 +AMGN,2021-04-28,236.7100067138672 +AMGN,2021-04-29,234.7100067138672 +AMGN,2021-04-30,239.63999938964844 +AMGN,2021-05-03,245.3800048828125 +AMGN,2021-05-04,247.36000061035156 +AMGN,2021-05-05,249.35000610351562 +AMGN,2021-05-06,251.3000030517578 +AMGN,2021-05-07,254.2100067138672 +AMGN,2021-05-10,252.6199951171875 +AMGN,2021-05-11,252.3000030517578 +AMGN,2021-05-12,250.8300018310547 +AMGN,2021-05-13,252.07000732421875 +AMGN,2021-05-14,251.3800048828125 +AMGN,2021-05-17,252.3800048828125 +AMGN,2021-05-18,250.86000061035156 +AMGN,2021-05-19,248.6300048828125 +AMGN,2021-05-20,251.92999267578125 +AMGN,2021-05-21,251.00999450683594 +AMGN,2021-05-24,247.75 +AMGN,2021-05-25,242.0 +AMGN,2021-05-26,238.5500030517578 +AMGN,2021-05-27,235.30999755859375 +AMGN,2021-05-28,237.94000244140625 +AMGN,2021-06-01,233.5800018310547 +AMGN,2021-06-02,235.16000366210938 +AMGN,2021-06-03,235.74000549316406 +AMGN,2021-06-04,236.85000610351562 +AMGN,2021-06-07,237.19000244140625 +AMGN,2021-06-08,236.82000732421875 +AMGN,2021-06-09,239.52000427246094 +AMGN,2021-06-10,244.63999938964844 +AMGN,2021-06-11,242.77000427246094 +AMGN,2021-06-14,241.19000244140625 +AMGN,2021-06-15,239.85000610351562 +AMGN,2021-06-16,239.5800018310547 +AMGN,2021-06-17,240.75999450683594 +AMGN,2021-06-18,238.67999267578125 +AMGN,2021-06-21,240.24000549316406 +AMGN,2021-06-22,239.91000366210938 +AMGN,2021-06-23,238.7100067138672 +AMGN,2021-06-24,240.9499969482422 +AMGN,2021-06-25,242.67999267578125 +AMGN,2021-06-28,242.83999633789062 +AMGN,2021-06-29,242.4600067138672 +AMGN,2021-06-30,243.75 +AMGN,2021-07-01,246.89999389648438 +AMGN,2021-07-02,248.6999969482422 +AMGN,2021-07-06,243.64999389648438 +AMGN,2021-07-07,243.22000122070312 +AMGN,2021-07-08,244.27999877929688 +AMGN,2021-07-09,245.1999969482422 +AMGN,2021-07-12,244.3699951171875 +AMGN,2021-07-13,244.8300018310547 +AMGN,2021-07-14,244.6999969482422 +AMGN,2021-07-15,246.6300048828125 +AMGN,2021-07-16,247.9600067138672 +AMGN,2021-07-19,246.72999572753906 +AMGN,2021-07-20,246.88999938964844 +AMGN,2021-07-21,244.85000610351562 +AMGN,2021-07-22,244.74000549316406 +AMGN,2021-07-23,247.72000122070312 +AMGN,2021-07-26,245.0800018310547 +AMGN,2021-07-27,244.67999267578125 +AMGN,2021-07-28,244.25 +AMGN,2021-07-29,242.4600067138672 +AMGN,2021-07-30,241.5399932861328 +AMGN,2021-08-02,239.7899932861328 +AMGN,2021-08-03,244.0800018310547 +AMGN,2021-08-04,228.30999755859375 +AMGN,2021-08-05,233.99000549316406 +AMGN,2021-08-06,230.14999389648438 +AMGN,2021-08-09,227.88999938964844 +AMGN,2021-08-10,227.9600067138672 +AMGN,2021-08-11,228.1300048828125 +AMGN,2021-08-12,228.14999389648438 +AMGN,2021-08-13,229.67999267578125 +AMGN,2021-08-16,231.07000732421875 +AMGN,2021-08-17,231.1999969482422 +AMGN,2021-08-18,226.83999633789062 +AMGN,2021-08-19,224.38999938964844 +AMGN,2021-08-20,223.52999877929688 +AMGN,2021-08-23,225.63999938964844 +AMGN,2021-08-24,224.3800048828125 +AMGN,2021-08-25,221.58999633789062 +AMGN,2021-08-26,221.47000122070312 +AMGN,2021-08-27,222.77999877929688 +AMGN,2021-08-30,224.1300048828125 +AMGN,2021-08-31,225.52999877929688 +AMGN,2021-09-01,223.35000610351562 +AMGN,2021-09-02,225.9600067138672 +AMGN,2021-09-03,226.3699951171875 +AMGN,2021-09-07,221.33999633789062 +AMGN,2021-09-08,220.8699951171875 +AMGN,2021-09-09,215.5800018310547 +AMGN,2021-09-10,213.75 +AMGN,2021-09-13,216.72000122070312 +AMGN,2021-09-14,216.0399932861328 +AMGN,2021-09-15,218.1300048828125 +AMGN,2021-09-16,217.36000061035156 +AMGN,2021-09-17,219.3800048828125 +AMGN,2021-09-20,215.11000061035156 +AMGN,2021-09-21,215.36000061035156 +AMGN,2021-09-22,213.63999938964844 +AMGN,2021-09-23,215.0500030517578 +AMGN,2021-09-24,213.61000061035156 +AMGN,2021-09-27,213.11000061035156 +AMGN,2021-09-28,212.27000427246094 +AMGN,2021-09-29,214.89999389648438 +AMGN,2021-09-30,212.64999389648438 +AMGN,2021-10-01,213.9199981689453 +AMGN,2021-10-04,211.44000244140625 +AMGN,2021-10-05,211.86000061035156 +AMGN,2021-10-06,209.97999572753906 +AMGN,2021-10-07,209.1199951171875 +AMGN,2021-10-08,208.9499969482422 +AMGN,2021-10-11,206.6999969482422 +AMGN,2021-10-12,201.88999938964844 +AMGN,2021-10-13,203.61000061035156 +AMGN,2021-10-14,206.77999877929688 +AMGN,2021-10-15,207.83999633789062 +AMGN,2021-10-18,203.1300048828125 +AMGN,2021-10-19,206.77999877929688 +AMGN,2021-10-20,209.66000366210938 +AMGN,2021-10-21,208.99000549316406 +AMGN,2021-10-22,209.24000549316406 +AMGN,2021-10-25,207.6300048828125 +AMGN,2021-10-26,208.67999267578125 +AMGN,2021-10-27,206.5800018310547 +AMGN,2021-10-28,207.1699981689453 +AMGN,2021-10-29,206.97000122070312 +AMGN,2021-11-01,209.7899932861328 +AMGN,2021-11-02,214.25999450683594 +AMGN,2021-11-03,218.1300048828125 +AMGN,2021-11-04,214.92999267578125 +AMGN,2021-11-05,213.77000427246094 +AMGN,2021-11-08,211.3699951171875 +AMGN,2021-11-09,211.7100067138672 +AMGN,2021-11-10,213.2100067138672 +AMGN,2021-11-11,211.55999755859375 +AMGN,2021-11-12,211.38999938964844 +AMGN,2021-11-15,207.39999389648438 +AMGN,2021-11-16,205.38999938964844 +AMGN,2021-11-17,205.82000732421875 +AMGN,2021-11-18,204.02000427246094 +AMGN,2021-11-19,206.0800018310547 +AMGN,2021-11-22,202.72999572753906 +AMGN,2021-11-23,204.52999877929688 +AMGN,2021-11-24,203.97000122070312 +AMGN,2021-11-26,201.08999633789062 +AMGN,2021-11-29,203.47000122070312 +AMGN,2021-11-30,198.8800048828125 +AMGN,2021-12-01,200.8000030517578 +AMGN,2021-12-02,201.1699981689453 +AMGN,2021-12-03,202.44000244140625 +AMGN,2021-12-06,208.7899932861328 +AMGN,2021-12-07,211.32000732421875 +AMGN,2021-12-08,213.52999877929688 +AMGN,2021-12-09,212.57000732421875 +AMGN,2021-12-10,210.88999938964844 +AMGN,2021-12-13,211.38999938964844 +AMGN,2021-12-14,213.74000549316406 +AMGN,2021-12-15,219.25 +AMGN,2021-12-16,222.5800018310547 +AMGN,2021-12-17,222.5 +AMGN,2021-12-20,219.99000549316406 +AMGN,2021-12-21,220.9199981689453 +AMGN,2021-12-22,221.52999877929688 +AMGN,2021-12-23,223.7899932861328 +AMGN,2021-12-27,225.1699981689453 +AMGN,2021-12-28,225.77000427246094 +AMGN,2021-12-29,227.60000610351562 +AMGN,2021-12-30,226.47000122070312 +AMGN,2021-12-31,224.97000122070312 +AMGN,2022-01-03,226.69000244140625 +AMGN,2022-01-04,227.83999633789062 +AMGN,2022-01-05,225.13999938964844 +AMGN,2022-01-06,225.1699981689453 +AMGN,2022-01-07,227.2899932861328 +AMGN,2022-01-10,230.3699951171875 +AMGN,2022-01-11,232.3800048828125 +AMGN,2022-01-12,231.75999450683594 +AMGN,2022-01-13,230.85000610351562 +AMGN,2022-01-14,235.36000061035156 +AMGN,2022-01-18,233.8300018310547 +AMGN,2022-01-19,231.3000030517578 +AMGN,2022-01-20,228.89999389648438 +AMGN,2022-01-21,227.72000122070312 +AMGN,2022-01-24,226.0800018310547 +AMGN,2022-01-25,225.0399932861328 +AMGN,2022-01-26,222.5399932861328 +AMGN,2022-01-27,224.0 +AMGN,2022-01-28,229.13999938964844 +AMGN,2022-01-31,227.13999938964844 +AMGN,2022-02-01,228.67999267578125 +AMGN,2022-02-02,228.92999267578125 +AMGN,2022-02-03,224.0399932861328 +AMGN,2022-02-04,222.11000061035156 +AMGN,2022-02-07,223.52999877929688 +AMGN,2022-02-08,241.00999450683594 +AMGN,2022-02-09,237.19000244140625 +AMGN,2022-02-10,228.82000732421875 +AMGN,2022-02-11,228.1999969482422 +AMGN,2022-02-14,224.27000427246094 +AMGN,2022-02-15,223.94000244140625 +AMGN,2022-02-16,222.66000366210938 +AMGN,2022-02-17,221.67999267578125 +AMGN,2022-02-18,220.77000427246094 +AMGN,2022-02-22,221.41000366210938 +AMGN,2022-02-23,221.0 +AMGN,2022-02-24,219.27000427246094 +AMGN,2022-02-25,227.02999877929688 +AMGN,2022-02-28,226.47999572753906 +AMGN,2022-03-01,225.2100067138672 +AMGN,2022-03-02,228.58999633789062 +AMGN,2022-03-03,232.63999938964844 +AMGN,2022-03-04,232.91000366210938 +AMGN,2022-03-07,234.36000061035156 +AMGN,2022-03-08,231.10000610351562 +AMGN,2022-03-09,231.4600067138672 +AMGN,2022-03-10,226.9499969482422 +AMGN,2022-03-11,228.85000610351562 +AMGN,2022-03-14,229.2100067138672 +AMGN,2022-03-15,231.55999755859375 +AMGN,2022-03-16,231.6699981689453 +AMGN,2022-03-17,235.86000061035156 +AMGN,2022-03-18,236.25 +AMGN,2022-03-21,236.32000732421875 +AMGN,2022-03-22,236.47000122070312 +AMGN,2022-03-23,234.17999267578125 +AMGN,2022-03-24,236.8699951171875 +AMGN,2022-03-25,238.7899932861328 +AMGN,2022-03-28,240.47000122070312 +AMGN,2022-03-29,241.5399932861328 +AMGN,2022-03-30,242.57000732421875 +AMGN,2022-03-31,241.82000732421875 +AMGN,2022-04-01,243.1199951171875 +AMGN,2022-04-04,244.8699951171875 +AMGN,2022-04-05,244.55999755859375 +AMGN,2022-04-06,249.92999267578125 +AMGN,2022-04-07,251.63999938964844 +AMGN,2022-04-08,252.02000427246094 +AMGN,2022-04-11,250.8699951171875 +AMGN,2022-04-12,250.0399932861328 +AMGN,2022-04-13,253.50999450683594 +AMGN,2022-04-14,254.02000427246094 +AMGN,2022-04-18,251.92999267578125 +AMGN,2022-04-19,253.3699951171875 +AMGN,2022-04-20,255.3800048828125 +AMGN,2022-04-21,255.4600067138672 +AMGN,2022-04-22,250.35000610351562 +AMGN,2022-04-25,252.1699981689453 +AMGN,2022-04-26,249.8699951171875 +AMGN,2022-04-27,248.7899932861328 +AMGN,2022-04-28,238.1300048828125 +AMGN,2022-04-29,233.19000244140625 +AMGN,2022-05-02,230.9199981689453 +AMGN,2022-05-03,232.19000244140625 +AMGN,2022-05-04,236.10000610351562 +AMGN,2022-05-05,234.35000610351562 +AMGN,2022-05-06,236.5 +AMGN,2022-05-09,239.24000549316406 +AMGN,2022-05-10,240.7100067138672 +AMGN,2022-05-11,240.63999938964844 +AMGN,2022-05-12,244.72000122070312 +AMGN,2022-05-13,243.39999389648438 +AMGN,2022-05-16,243.8699951171875 +AMGN,2022-05-17,245.35000610351562 +AMGN,2022-05-18,243.9600067138672 +AMGN,2022-05-19,244.77000427246094 +AMGN,2022-05-20,247.5 +AMGN,2022-05-23,249.0399932861328 +AMGN,2022-05-24,251.88999938964844 +AMGN,2022-05-25,253.00999450683594 +AMGN,2022-05-26,253.0500030517578 +AMGN,2022-05-27,255.25999450683594 +AMGN,2022-05-31,256.739990234375 +AMGN,2022-06-01,253.4199981689453 +AMGN,2022-06-02,248.27999877929688 +AMGN,2022-06-03,248.4499969482422 +AMGN,2022-06-06,245.44000244140625 +AMGN,2022-06-07,246.41000366210938 +AMGN,2022-06-08,245.47999572753906 +AMGN,2022-06-09,241.75 +AMGN,2022-06-10,240.00999450683594 +AMGN,2022-06-13,236.77000427246094 +AMGN,2022-06-14,235.6999969482422 +AMGN,2022-06-15,235.5800018310547 +AMGN,2022-06-16,230.7100067138672 +AMGN,2022-06-17,234.72000122070312 +AMGN,2022-06-21,238.41000366210938 +AMGN,2022-06-22,240.13999938964844 +AMGN,2022-06-23,243.08999633789062 +AMGN,2022-06-24,245.3699951171875 +AMGN,2022-06-27,244.85000610351562 +AMGN,2022-06-28,243.50999450683594 +AMGN,2022-06-29,245.42999267578125 +AMGN,2022-06-30,243.3000030517578 +AMGN,2022-07-01,245.5500030517578 +AMGN,2022-07-05,246.72999572753906 +AMGN,2022-07-06,245.25 +AMGN,2022-07-07,247.4199981689453 +AMGN,2022-07-08,248.47999572753906 +AMGN,2022-07-11,247.77999877929688 +AMGN,2022-07-12,246.97000122070312 +AMGN,2022-07-13,247.08999633789062 +AMGN,2022-07-14,245.58999633789062 +AMGN,2022-07-15,248.69000244140625 +AMGN,2022-07-18,243.83999633789062 +AMGN,2022-07-19,247.32000732421875 +AMGN,2022-07-20,246.6300048828125 +AMGN,2022-07-21,245.77999877929688 +AMGN,2022-07-22,245.9499969482422 +AMGN,2022-07-25,248.72000122070312 +AMGN,2022-07-26,251.13999938964844 +AMGN,2022-07-27,251.72000122070312 +AMGN,2022-07-28,249.75 +AMGN,2022-07-29,247.47000122070312 +AMGN,2022-08-01,245.63999938964844 +AMGN,2022-08-02,243.91000366210938 +AMGN,2022-08-03,247.13999938964844 +AMGN,2022-08-04,246.97999572753906 +AMGN,2022-08-05,246.25 +AMGN,2022-08-08,247.2899932861328 +AMGN,2022-08-09,248.36000061035156 +AMGN,2022-08-10,252.08999633789062 +AMGN,2022-08-11,248.35000610351562 +AMGN,2022-08-12,248.38999938964844 +AMGN,2022-08-15,251.0800018310547 +AMGN,2022-08-16,253.14999389648438 +AMGN,2022-08-17,250.5800018310547 +AMGN,2022-08-18,249.6999969482422 +AMGN,2022-08-19,250.86000061035156 +AMGN,2022-08-22,246.89999389648438 +AMGN,2022-08-23,244.47000122070312 +AMGN,2022-08-24,244.49000549316406 +AMGN,2022-08-25,245.67999267578125 +AMGN,2022-08-26,240.64999389648438 +AMGN,2022-08-29,239.3800048828125 +AMGN,2022-08-30,239.1199951171875 +AMGN,2022-08-31,240.3000030517578 +AMGN,2022-09-01,245.5 +AMGN,2022-09-02,242.3699951171875 +AMGN,2022-09-06,242.22000122070312 +AMGN,2022-09-07,244.7899932861328 +AMGN,2022-09-08,245.4499969482422 +AMGN,2022-09-09,247.69000244140625 +AMGN,2022-09-12,237.6199951171875 +AMGN,2022-09-13,226.86000061035156 +AMGN,2022-09-14,228.1199951171875 +AMGN,2022-09-15,227.66000366210938 +AMGN,2022-09-16,231.13999938964844 +AMGN,2022-09-19,230.75999450683594 +AMGN,2022-09-20,227.7100067138672 +AMGN,2022-09-21,224.4600067138672 +AMGN,2022-09-22,227.75 +AMGN,2022-09-23,226.97000122070312 +AMGN,2022-09-26,226.8699951171875 +AMGN,2022-09-27,225.99000549316406 +AMGN,2022-09-28,230.97999572753906 +AMGN,2022-09-29,228.41000366210938 +AMGN,2022-09-30,225.39999389648438 +AMGN,2022-10-03,230.44000244140625 +AMGN,2022-10-04,233.02000427246094 +AMGN,2022-10-05,233.82000732421875 +AMGN,2022-10-06,230.94000244140625 +AMGN,2022-10-07,229.02999877929688 +AMGN,2022-10-10,232.14999389648438 +AMGN,2022-10-11,245.44000244140625 +AMGN,2022-10-12,246.44000244140625 +AMGN,2022-10-13,251.66000366210938 +AMGN,2022-10-14,251.33999633789062 +AMGN,2022-10-17,252.92999267578125 +AMGN,2022-10-18,252.1199951171875 +AMGN,2022-10-19,248.19000244140625 +AMGN,2022-10-20,247.4499969482422 +AMGN,2022-10-21,251.94000244140625 +AMGN,2022-10-24,261.32000732421875 +AMGN,2022-10-25,259.989990234375 +AMGN,2022-10-26,266.6600036621094 +AMGN,2022-10-27,267.2300109863281 +AMGN,2022-10-28,273.80999755859375 +AMGN,2022-10-31,270.3500061035156 +AMGN,2022-11-01,272.05999755859375 +AMGN,2022-11-02,269.010009765625 +AMGN,2022-11-03,265.8800048828125 +AMGN,2022-11-04,269.0400085449219 +AMGN,2022-11-07,277.0199890136719 +AMGN,2022-11-08,292.3900146484375 +AMGN,2022-11-09,289.6499938964844 +AMGN,2022-11-10,291.010009765625 +AMGN,2022-11-11,285.0199890136719 +AMGN,2022-11-14,285.29998779296875 +AMGN,2022-11-15,283.6000061035156 +AMGN,2022-11-16,283.7699890136719 +AMGN,2022-11-17,287.29998779296875 +AMGN,2022-11-18,287.2900085449219 +AMGN,2022-11-21,288.1600036621094 +AMGN,2022-11-22,287.04998779296875 +AMGN,2022-11-23,283.3999938964844 +AMGN,2022-11-25,283.739990234375 +AMGN,2022-11-28,282.6199951171875 +AMGN,2022-11-29,281.989990234375 +AMGN,2022-11-30,286.3999938964844 +AMGN,2022-12-01,285.94000244140625 +AMGN,2022-12-02,285.510009765625 +AMGN,2022-12-05,284.9100036621094 +AMGN,2022-12-06,283.2900085449219 +AMGN,2022-12-07,285.760009765625 +AMGN,2022-12-08,285.57000732421875 +AMGN,2022-12-09,278.6499938964844 +AMGN,2022-12-12,276.7799987792969 +AMGN,2022-12-13,272.260009765625 +AMGN,2022-12-14,271.1300048828125 +AMGN,2022-12-15,266.1400146484375 +AMGN,2022-12-16,267.4100036621094 +AMGN,2022-12-19,265.70001220703125 +AMGN,2022-12-20,264.75 +AMGN,2022-12-21,266.260009765625 +AMGN,2022-12-22,265.260009765625 +AMGN,2022-12-23,263.9200134277344 +AMGN,2022-12-27,263.3900146484375 +AMGN,2022-12-28,261.4200134277344 +AMGN,2022-12-29,263.1600036621094 +AMGN,2022-12-30,262.6400146484375 +AMGN,2023-01-03,261.6499938964844 +AMGN,2023-01-04,264.3900146484375 +AMGN,2023-01-05,266.8599853515625 +AMGN,2023-01-06,275.20001220703125 +AMGN,2023-01-09,270.1199951171875 +AMGN,2023-01-10,273.8800048828125 +AMGN,2023-01-11,272.9100036621094 +AMGN,2023-01-12,270.9200134277344 +AMGN,2023-01-13,271.7300109863281 +AMGN,2023-01-17,269.4200134277344 +AMGN,2023-01-18,264.3900146484375 +AMGN,2023-01-19,262.0299987792969 +AMGN,2023-01-20,263.239990234375 +AMGN,2023-01-23,260.9700012207031 +AMGN,2023-01-24,259.70001220703125 +AMGN,2023-01-25,256.5400085449219 +AMGN,2023-01-26,254.8800048828125 +AMGN,2023-01-27,253.64999389648438 +AMGN,2023-01-30,251.58999633789062 +AMGN,2023-01-31,252.39999389648438 +AMGN,2023-02-01,246.41000366210938 +AMGN,2023-02-02,246.52999877929688 +AMGN,2023-02-03,245.1699981689453 +AMGN,2023-02-06,243.85000610351562 +AMGN,2023-02-07,244.0 +AMGN,2023-02-08,240.1999969482422 +AMGN,2023-02-09,240.0 +AMGN,2023-02-10,242.5 +AMGN,2023-02-13,243.66000366210938 +AMGN,2023-02-14,241.02999877929688 +AMGN,2023-02-15,240.07000732421875 +AMGN,2023-02-16,234.22000122070312 +AMGN,2023-02-17,240.52999877929688 +AMGN,2023-02-21,238.24000549316406 +AMGN,2023-02-22,236.16000366210938 +AMGN,2023-02-23,237.6199951171875 +AMGN,2023-02-24,233.66000366210938 +AMGN,2023-02-27,234.4499969482422 +AMGN,2023-02-28,231.66000366210938 +AMGN,2023-03-01,236.19000244140625 +AMGN,2023-03-02,234.74000549316406 +AMGN,2023-03-03,234.80999755859375 +AMGN,2023-03-06,235.11000061035156 +AMGN,2023-03-07,228.72000122070312 +AMGN,2023-03-08,228.42999267578125 +AMGN,2023-03-09,225.7899932861328 +AMGN,2023-03-10,227.8699951171875 +AMGN,2023-03-13,233.17999267578125 +AMGN,2023-03-14,230.5800018310547 +AMGN,2023-03-15,234.89999389648438 +AMGN,2023-03-16,234.57000732421875 +AMGN,2023-03-17,229.7899932861328 +AMGN,2023-03-20,234.72000122070312 +AMGN,2023-03-21,232.9499969482422 +AMGN,2023-03-22,229.8300018310547 +AMGN,2023-03-23,233.10000610351562 +AMGN,2023-03-24,238.02999877929688 +AMGN,2023-03-27,236.75999450683594 +AMGN,2023-03-28,238.47999572753906 +AMGN,2023-03-29,241.02999877929688 +AMGN,2023-03-30,241.5 +AMGN,2023-03-31,241.75 +AMGN,2023-04-03,244.44000244140625 +AMGN,2023-04-04,247.52999877929688 +AMGN,2023-04-05,253.3699951171875 +AMGN,2023-04-06,253.32000732421875 +AMGN,2023-04-10,250.89999389648438 +AMGN,2023-04-11,251.42999267578125 +AMGN,2023-04-12,249.5 +AMGN,2023-04-13,251.44000244140625 +AMGN,2023-04-14,250.0 +AMGN,2023-04-17,248.07000732421875 +AMGN,2023-04-18,246.08999633789062 +AMGN,2023-04-19,246.2100067138672 +AMGN,2023-04-20,243.4600067138672 +AMGN,2023-04-21,243.86000061035156 +AMGN,2023-04-24,244.4499969482422 +AMGN,2023-04-25,244.8699951171875 +AMGN,2023-04-26,238.8000030517578 +AMGN,2023-04-27,240.33999633789062 +AMGN,2023-04-28,239.74000549316406 +AMGN,2023-05-01,238.89999389648438 +AMGN,2023-05-02,235.97000122070312 +AMGN,2023-05-03,229.30999755859375 +AMGN,2023-05-04,231.88999938964844 +AMGN,2023-05-05,236.52999877929688 diff --git a/scraper/Companies_Data/AMGN_Data/AMGNmeta_data.csv b/scraper/Companies_Data/AMGN_Data/AMGNmeta_data.csv new file mode 100644 index 0000000..b3fb8e9 --- /dev/null +++ b/scraper/Companies_Data/AMGN_Data/AMGNmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Amgen Inc.,Biotechnology,Robert A. Bradway,AMGN.png diff --git a/scraper/Companies_Data/AMZN_Data/AMZN_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/AMZN_Data/AMZN_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..b1d65e8 --- /dev/null +++ b/scraper/Companies_Data/AMZN_Data/AMZN_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,96334000000.0,36092000000.0,225248000000.0,63205000000.0 +1,2020-12-31,132733000000.0,42122000000.0,321195000000.0,84389000000.0 +2,2021-12-31,161580000000.0,36220000000.0,420549000000.0,116395000000.0 +3,2022-12-31,146791000000.0,53888000000.0,462675000000.0,140118000000.0 +4,2022-03-31,133876000000.0,36393000000.0,410767000000.0,113287000000.0 +5,2022-06-30,133667000000.0,37478000000.0,419728000000.0,124577000000.0 +6,2022-09-30,131463000000.0,34947000000.0,428362000000.0,128251000000.0 +7,2022-12-31,146791000000.0,53888000000.0,462675000000.0,140118000000.0 +8,2023-03-31,136221000000.0,49343000000.0,464378000000.0,141351000000.0 diff --git a/scraper/Companies_Data/AMZN_Data/AMZN_current_ratios.csv b/scraper/Companies_Data/AMZN_Data/AMZN_current_ratios.csv new file mode 100644 index 0000000..54fcb7f --- /dev/null +++ b/scraper/Companies_Data/AMZN_Data/AMZN_current_ratios.csv @@ -0,0 +1,11 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +AMZN,2022-03-31,50.300108,2.9631,3.573426,12.002709 +AMZN,2022-06-30,51.234925,4.0061,2.285386,8.071107 +AMZN,2022-09-30,101.755966,4.4998,2.383362,8.769836 +AMZN,2022-12-31,76.328941,4.6704,1.709176,6.257432 +AMZN,2023-03-30,,3.8288,2.022009,7.156937 +AMZN,2023-03-31,,3.8773,2.047581,7.255047 +AMZN,2023-03-31,,,, +AMZN,2023-04-01,,,, +AMZN,2023-04-28,251.071429,2.2453,2.055774,7.000156 +AMZN,2023-05-01,,,, diff --git a/scraper/Companies_Data/AMZN_Data/AMZN_price_history.csv b/scraper/Companies_Data/AMZN_Data/AMZN_price_history.csv new file mode 100644 index 0000000..7caa62f --- /dev/null +++ b/scraper/Companies_Data/AMZN_Data/AMZN_price_history.csv @@ -0,0 +1,6538 @@ +symbol,date,Closing Price +AMZN,1997-05-15,0.09791699796915054 +AMZN,1997-05-16,0.0864579975605011 +AMZN,1997-05-19,0.0854170024394989 +AMZN,1997-05-20,0.08177100121974945 +AMZN,1997-05-21,0.07135400176048279 +AMZN,1997-05-22,0.0697920024394989 +AMZN,1997-05-23,0.07500000298023224 +AMZN,1997-05-27,0.07916700094938278 +AMZN,1997-05-28,0.07656300067901611 +AMZN,1997-05-29,0.07525999844074249 +AMZN,1997-05-30,0.07500000298023224 +AMZN,1997-06-02,0.07552099972963333 +AMZN,1997-06-03,0.07395800203084946 +AMZN,1997-06-04,0.0708329975605011 +AMZN,1997-06-05,0.07708299905061722 +AMZN,1997-06-06,0.08281300216913223 +AMZN,1997-06-09,0.08437500149011612 +AMZN,1997-06-10,0.07916700094938278 +AMZN,1997-06-11,0.07708299905061722 +AMZN,1997-06-12,0.08020800352096558 +AMZN,1997-06-13,0.07916700094938278 +AMZN,1997-06-16,0.07864599674940109 +AMZN,1997-06-17,0.07525999844074249 +AMZN,1997-06-18,0.07552099972963333 +AMZN,1997-06-19,0.07552099972963333 +AMZN,1997-06-20,0.07630199939012527 +AMZN,1997-06-23,0.07500000298023224 +AMZN,1997-06-24,0.07552099972963333 +AMZN,1997-06-25,0.07552099972963333 +AMZN,1997-06-26,0.07552099972963333 +AMZN,1997-06-27,0.07447899878025055 +AMZN,1997-06-30,0.07708299905061722 +AMZN,1997-07-01,0.07578100264072418 +AMZN,1997-07-02,0.07942699640989304 +AMZN,1997-07-03,0.09557300060987473 +AMZN,1997-07-07,0.10000000149011612 +AMZN,1997-07-08,0.11510399729013443 +AMZN,1997-07-09,0.11614599823951721 +AMZN,1997-07-10,0.12812499701976776 +AMZN,1997-07-11,0.11458300054073334 +AMZN,1997-07-14,0.10677099972963333 +AMZN,1997-07-15,0.12187500298023224 +AMZN,1997-07-16,0.1166670024394989 +AMZN,1997-07-17,0.11093799769878387 +AMZN,1997-07-18,0.10781300067901611 +AMZN,1997-07-21,0.10911499708890915 +AMZN,1997-07-22,0.10677099972963333 +AMZN,1997-07-23,0.11458300054073334 +AMZN,1997-07-24,0.11302100121974945 +AMZN,1997-07-25,0.11145800352096558 +AMZN,1997-07-28,0.11614599823951721 +AMZN,1997-07-29,0.12395799905061722 +AMZN,1997-07-30,0.12239599972963333 +AMZN,1997-07-31,0.11979199945926666 +AMZN,1997-08-01,0.12083300203084946 +AMZN,1997-08-04,0.11562500149011612 +AMZN,1997-08-05,0.11041700094938278 +AMZN,1997-08-06,0.11249999701976776 +AMZN,1997-08-07,0.10885400325059891 +AMZN,1997-08-08,0.11458300054073334 +AMZN,1997-08-11,0.11640600115060806 +AMZN,1997-08-12,0.10989599674940109 +AMZN,1997-08-13,0.10989599674940109 +AMZN,1997-08-14,0.10781300067901611 +AMZN,1997-08-15,0.10572899878025055 +AMZN,1997-08-18,0.1020829975605011 +AMZN,1997-08-19,0.10833299905061722 +AMZN,1997-08-20,0.10833299905061722 +AMZN,1997-08-21,0.10572899878025055 +AMZN,1997-08-22,0.10625000298023224 +AMZN,1997-08-25,0.11093799769878387 +AMZN,1997-08-26,0.1171879991889 +AMZN,1997-08-27,0.11588499695062637 +AMZN,1997-08-28,0.11874999850988388 +AMZN,1997-08-29,0.11692699790000916 +AMZN,1997-09-02,0.1177079975605011 +AMZN,1997-09-03,0.1166670024394989 +AMZN,1997-09-04,0.12760399281978607 +AMZN,1997-09-05,0.125 +AMZN,1997-09-08,0.15000000596046448 +AMZN,1997-09-09,0.16197900474071503 +AMZN,1997-09-10,0.1651040017604828 +AMZN,1997-09-11,0.15781299769878387 +AMZN,1997-09-12,0.18437500298023224 +AMZN,1997-09-15,0.1546880006790161 +AMZN,1997-09-16,0.16770799458026886 +AMZN,1997-09-17,0.1703130006790161 +AMZN,1997-09-18,0.1645829975605011 +AMZN,1997-09-19,0.19739599525928497 +AMZN,1997-09-22,0.22499999403953552 +AMZN,1997-09-23,0.23125000298023224 +AMZN,1997-09-24,0.21875 +AMZN,1997-09-25,0.20390599966049194 +AMZN,1997-09-26,0.20833300054073334 +AMZN,1997-09-29,0.20208300650119781 +AMZN,1997-09-30,0.21692700684070587 +AMZN,1997-10-01,0.20104199647903442 +AMZN,1997-10-02,0.20052100718021393 +AMZN,1997-10-03,0.20078100264072418 +AMZN,1997-10-06,0.20624999701976776 +AMZN,1997-10-07,0.20286500453948975 +AMZN,1997-10-08,0.2002599984407425 +AMZN,1997-10-09,0.1875 +AMZN,1997-10-10,0.19505199790000916 +AMZN,1997-10-13,0.20000000298023224 +AMZN,1997-10-14,0.19895799458026886 +AMZN,1997-10-15,0.19609400629997253 +AMZN,1997-10-16,0.18125000596046448 +AMZN,1997-10-17,0.18125000596046448 +AMZN,1997-10-20,0.19114600121974945 +AMZN,1997-10-21,0.22135399281978607 +AMZN,1997-10-22,0.2260420024394989 +AMZN,1997-10-23,0.22499999403953552 +AMZN,1997-10-24,0.25130200386047363 +AMZN,1997-10-27,0.21354199945926666 +AMZN,1997-10-28,0.24739600718021393 +AMZN,1997-10-29,0.2695310115814209 +AMZN,1997-10-30,0.2562499940395355 +AMZN,1997-10-31,0.25416699051856995 +AMZN,1997-11-03,0.25364598631858826 +AMZN,1997-11-04,0.24791699647903442 +AMZN,1997-11-05,0.24375000596046448 +AMZN,1997-11-06,0.23307299613952637 +AMZN,1997-11-07,0.22395800054073334 +AMZN,1997-11-10,0.2104170024394989 +AMZN,1997-11-11,0.19739599525928497 +AMZN,1997-11-12,0.18854199349880219 +AMZN,1997-11-13,0.19296899437904358 +AMZN,1997-11-14,0.20833300054073334 +AMZN,1997-11-17,0.21875 +AMZN,1997-11-18,0.22083300352096558 +AMZN,1997-11-19,0.2255209982395172 +AMZN,1997-11-20,0.22916699945926666 +AMZN,1997-11-21,0.22447900474071503 +AMZN,1997-11-24,0.2114579975605011 +AMZN,1997-11-25,0.21015599370002747 +AMZN,1997-11-26,0.21302099525928497 +AMZN,1997-11-28,0.20624999701976776 +AMZN,1997-12-01,0.21354199945926666 +AMZN,1997-12-02,0.21171900629997253 +AMZN,1997-12-03,0.2182289958000183 +AMZN,1997-12-04,0.22499999403953552 +AMZN,1997-12-05,0.22968800365924835 +AMZN,1997-12-08,0.23541699349880219 +AMZN,1997-12-09,0.234375 +AMZN,1997-12-10,0.2255209982395172 +AMZN,1997-12-11,0.234375 +AMZN,1997-12-12,0.2270829975605011 +AMZN,1997-12-15,0.22916699945926666 +AMZN,1997-12-16,0.22291700541973114 +AMZN,1997-12-17,0.21953099966049194 +AMZN,1997-12-18,0.21458299458026886 +AMZN,1997-12-19,0.22499999403953552 +AMZN,1997-12-22,0.2348960041999817 +AMZN,1997-12-23,0.23125000298023224 +AMZN,1997-12-24,0.23020799458026886 +AMZN,1997-12-26,0.2260420024394989 +AMZN,1997-12-29,0.23749999701976776 +AMZN,1997-12-30,0.24244800209999084 +AMZN,1997-12-31,0.2510420083999634 +AMZN,1998-01-02,0.24791699647903442 +AMZN,1998-01-05,0.23749999701976776 +AMZN,1998-01-06,0.24192699790000916 +AMZN,1998-01-07,0.23906299471855164 +AMZN,1998-01-08,0.23072899878025055 +AMZN,1998-01-09,0.21302099525928497 +AMZN,1998-01-12,0.21510399878025055 +AMZN,1998-01-13,0.23229199647903442 +AMZN,1998-01-14,0.24375000596046448 +AMZN,1998-01-15,0.24765600264072418 +AMZN,1998-01-16,0.23958300054073334 +AMZN,1998-01-20,0.24765600264072418 +AMZN,1998-01-21,0.25364598631858826 +AMZN,1998-01-22,0.2567709982395172 +AMZN,1998-01-23,0.24687500298023224 +AMZN,1998-01-26,0.24062499403953552 +AMZN,1998-01-27,0.23749999701976776 +AMZN,1998-01-28,0.23854200541973114 +AMZN,1998-01-29,0.24791699647903442 +AMZN,1998-01-30,0.24583299458026886 +AMZN,1998-02-02,0.25989601016044617 +AMZN,1998-02-03,0.25755199790000916 +AMZN,1998-02-04,0.25312501192092896 +AMZN,1998-02-05,0.24687500298023224 +AMZN,1998-02-06,0.24531300365924835 +AMZN,1998-02-09,0.2427079975605011 +AMZN,1998-02-10,0.2651039958000183 +AMZN,1998-02-11,0.2645829916000366 +AMZN,1998-02-12,0.26302099227905273 +AMZN,1998-02-13,0.2593750059604645 +AMZN,1998-02-17,0.2572920024394989 +AMZN,1998-02-18,0.25364598631858826 +AMZN,1998-02-19,0.26145800948143005 +AMZN,1998-02-20,0.2635419964790344 +AMZN,1998-02-23,0.27031299471855164 +AMZN,1998-02-24,0.27031299471855164 +AMZN,1998-02-25,0.2744790017604828 +AMZN,1998-02-26,0.3031249940395355 +AMZN,1998-02-27,0.3208329975605011 +AMZN,1998-03-02,0.31770798563957214 +AMZN,1998-03-03,0.2989580035209656 +AMZN,1998-03-04,0.3059900104999542 +AMZN,1998-03-05,0.3125 +AMZN,1998-03-06,0.3197920024394989 +AMZN,1998-03-09,0.34791699051856995 +AMZN,1998-03-10,0.3462890088558197 +AMZN,1998-03-11,0.33177098631858826 +AMZN,1998-03-12,0.3270829916000366 +AMZN,1998-03-13,0.32786500453948975 +AMZN,1998-03-16,0.3291670083999634 +AMZN,1998-03-17,0.33281299471855164 +AMZN,1998-03-18,0.3554689884185791 +AMZN,1998-03-19,0.3499999940395355 +AMZN,1998-03-20,0.3499999940395355 +AMZN,1998-03-23,0.3492189943790436 +AMZN,1998-03-24,0.3510420024394989 +AMZN,1998-03-25,0.3403649926185608 +AMZN,1998-03-26,0.3447920083999634 +AMZN,1998-03-27,0.35416701436042786 +AMZN,1998-03-30,0.3578130006790161 +AMZN,1998-03-31,0.35637998580932617 +AMZN,1998-04-01,0.3755210041999817 +AMZN,1998-04-02,0.3960939943790436 +AMZN,1998-04-03,0.38749998807907104 +AMZN,1998-04-06,0.36927101016044617 +AMZN,1998-04-07,0.3583329916000366 +AMZN,1998-04-08,0.36927101016044617 +AMZN,1998-04-09,0.3968749940395355 +AMZN,1998-04-13,0.392969012260437 +AMZN,1998-04-14,0.40494799613952637 +AMZN,1998-04-15,0.40052101016044617 +AMZN,1998-04-16,0.41041699051856995 +AMZN,1998-04-17,0.39531299471855164 +AMZN,1998-04-20,0.3927080035209656 +AMZN,1998-04-21,0.3877600133419037 +AMZN,1998-04-22,0.36354199051856995 +AMZN,1998-04-23,0.3375000059604645 +AMZN,1998-04-24,0.35364601016044617 +AMZN,1998-04-27,0.3447920083999634 +AMZN,1998-04-28,0.3984380066394806 +AMZN,1998-04-29,0.3979170024394989 +AMZN,1998-04-30,0.3822920024394989 +AMZN,1998-05-01,0.39375001192092896 +AMZN,1998-05-04,0.3968749940395355 +AMZN,1998-05-05,0.3904950022697449 +AMZN,1998-05-06,0.37656301259994507 +AMZN,1998-05-07,0.37916699051856995 +AMZN,1998-05-08,0.38489601016044617 +AMZN,1998-05-11,0.36197900772094727 +AMZN,1998-05-12,0.38072898983955383 +AMZN,1998-05-13,0.38697901368141174 +AMZN,1998-05-14,0.3815099895000458 +AMZN,1998-05-15,0.3734380006790161 +AMZN,1998-05-18,0.36692699790000916 +AMZN,1998-05-19,0.37656301259994507 +AMZN,1998-05-20,0.36927101016044617 +AMZN,1998-05-21,0.36979201436042786 +AMZN,1998-05-22,0.3583329916000366 +AMZN,1998-05-26,0.34114599227905273 +AMZN,1998-05-27,0.36093801259994507 +AMZN,1998-05-28,0.35807299613952637 +AMZN,1998-05-29,0.3671880066394806 +AMZN,1998-06-01,0.35677099227905273 +AMZN,1998-06-02,0.36406299471855164 +AMZN,1998-06-03,0.3520829975605011 +AMZN,1998-06-04,0.3656249940395355 +AMZN,1998-06-05,0.3687500059604645 +AMZN,1998-06-08,0.38541701436042786 +AMZN,1998-06-09,0.42708298563957214 +AMZN,1998-06-10,0.4510419964790344 +AMZN,1998-06-11,0.5208330154418945 +AMZN,1998-06-12,0.5083330273628235 +AMZN,1998-06-15,0.5479170083999634 +AMZN,1998-06-16,0.6135420203208923 +AMZN,1998-06-17,0.6583330035209656 +AMZN,1998-06-18,0.6010419726371765 +AMZN,1998-06-19,0.6317710280418396 +AMZN,1998-06-22,0.6781250238418579 +AMZN,1998-06-23,0.7723960280418396 +AMZN,1998-06-24,0.8317710161209106 +AMZN,1998-06-25,0.8255209922790527 +AMZN,1998-06-26,0.7854170203208923 +AMZN,1998-06-29,0.8229169845581055 +AMZN,1998-06-30,0.831250011920929 +AMZN,1998-07-01,0.9510419964790344 +AMZN,1998-07-02,1.0333329439163208 +AMZN,1998-07-06,1.162500023841858 +AMZN,1998-07-07,1.0177079439163208 +AMZN,1998-07-08,0.8927080035209656 +AMZN,1998-07-09,0.8791670203208923 +AMZN,1998-07-10,0.8291670083999634 +AMZN,1998-07-13,0.8968750238418579 +AMZN,1998-07-14,0.9583330154418945 +AMZN,1998-07-15,0.9375 +AMZN,1998-07-16,0.9447919726371765 +AMZN,1998-07-17,0.9984380006790161 +AMZN,1998-07-20,1.1458330154418945 +AMZN,1998-07-21,1.1005209684371948 +AMZN,1998-07-22,1.1166670322418213 +AMZN,1998-07-23,1.0635420083999634 +AMZN,1998-07-24,1.0354169607162476 +AMZN,1998-07-27,1.046354055404663 +AMZN,1998-07-28,0.9911460280418396 +AMZN,1998-07-29,0.8984379768371582 +AMZN,1998-07-30,0.9479169845581055 +AMZN,1998-07-31,0.9239580035209656 +AMZN,1998-08-03,0.9020829796791077 +AMZN,1998-08-04,0.9156249761581421 +AMZN,1998-08-05,0.8848959803581238 +AMZN,1998-08-06,0.9125000238418579 +AMZN,1998-08-07,0.9666669964790344 +AMZN,1998-08-10,1.0135420560836792 +AMZN,1998-08-11,1.0333329439163208 +AMZN,1998-08-12,1.0864579677581787 +AMZN,1998-08-13,1.0625 +AMZN,1998-08-14,1.0229170322418213 +AMZN,1998-08-17,0.9973959922790527 +AMZN,1998-08-18,1.0723960399627686 +AMZN,1998-08-19,1.0729169845581055 +AMZN,1998-08-20,1.0760420560836792 +AMZN,1998-08-21,1.0807290077209473 +AMZN,1998-08-24,1.1229170560836792 +AMZN,1998-08-25,1.0968749523162842 +AMZN,1998-08-26,1.0604170560836792 +AMZN,1998-08-27,0.9916669726371765 +AMZN,1998-08-28,0.8824219703674316 +AMZN,1998-08-31,0.6979169845581055 +AMZN,1998-09-01,0.6662759780883789 +AMZN,1998-09-02,0.7322919964790344 +AMZN,1998-09-03,0.715624988079071 +AMZN,1998-09-04,0.71875 +AMZN,1998-09-08,0.768750011920929 +AMZN,1998-09-09,0.7041670083999634 +AMZN,1998-09-10,0.6635419726371765 +AMZN,1998-09-11,0.6338539719581604 +AMZN,1998-09-14,0.614063024520874 +AMZN,1998-09-15,0.6083329916000366 +AMZN,1998-09-16,0.7041670083999634 +AMZN,1998-09-17,0.6416670083999634 +AMZN,1998-09-18,0.6640629768371582 +AMZN,1998-09-21,0.7124999761581421 +AMZN,1998-09-22,0.7348960041999817 +AMZN,1998-09-23,0.8760420083999634 +AMZN,1998-09-24,0.8510419726371765 +AMZN,1998-09-25,0.9104170203208923 +AMZN,1998-09-28,0.9635419845581055 +AMZN,1998-09-29,0.9427080154418945 +AMZN,1998-09-30,0.9302080273628235 +AMZN,1998-10-01,0.8552079796791077 +AMZN,1998-10-02,0.918749988079071 +AMZN,1998-10-05,0.8725259900093079 +AMZN,1998-10-06,0.9026039838790894 +AMZN,1998-10-07,0.7786459922790527 +AMZN,1998-10-08,0.7182289958000183 +AMZN,1998-10-09,0.7598959803581238 +AMZN,1998-10-12,0.7765629887580872 +AMZN,1998-10-13,0.7614579796791077 +AMZN,1998-10-14,0.7791669964790344 +AMZN,1998-10-15,0.8088539838790894 +AMZN,1998-10-16,0.8286460041999817 +AMZN,1998-10-19,0.8812500238418579 +AMZN,1998-10-20,0.8895829916000366 +AMZN,1998-10-21,0.9166669845581055 +AMZN,1998-10-22,0.9557290077209473 +AMZN,1998-10-23,0.9677079916000366 +AMZN,1998-10-26,1.0119789838790894 +AMZN,1998-10-27,0.9692710041999817 +AMZN,1998-10-28,0.9755210280418396 +AMZN,1998-10-29,1.0541670322418213 +AMZN,1998-10-30,1.0536459684371948 +AMZN,1998-11-02,1.0916670560836792 +AMZN,1998-11-03,1.0505210161209106 +AMZN,1998-11-04,1.0817710161209106 +AMZN,1998-11-05,1.0708329677581787 +AMZN,1998-11-06,1.0380209684371948 +AMZN,1998-11-09,1.0572919845581055 +AMZN,1998-11-10,1.0979169607162476 +AMZN,1998-11-11,1.0552079677581787 +AMZN,1998-11-12,1.0916670560836792 +AMZN,1998-11-13,1.0645829439163208 +AMZN,1998-11-16,1.0520830154418945 +AMZN,1998-11-17,1.2374999523162842 +AMZN,1998-11-18,1.3666670322418213 +AMZN,1998-11-19,1.2770830392837524 +AMZN,1998-11-20,1.5052080154418945 +AMZN,1998-11-23,1.8166669607162476 +AMZN,1998-11-24,1.787500023841858 +AMZN,1998-11-25,1.7526040077209473 +AMZN,1998-11-27,1.8052079677581787 +AMZN,1998-11-30,1.600000023841858 +AMZN,1998-12-01,1.7458330392837524 +AMZN,1998-12-02,1.662500023841858 +AMZN,1998-12-03,1.5791670083999634 +AMZN,1998-12-04,1.5708329677581787 +AMZN,1998-12-07,1.5916670560836792 +AMZN,1998-12-08,1.7005209922790527 +AMZN,1998-12-09,1.8020830154418945 +AMZN,1998-12-10,1.7760419845581055 +AMZN,1998-12-11,1.8583329916000366 +AMZN,1998-12-14,1.8520829677581787 +AMZN,1998-12-15,2.0229170322418213 +AMZN,1998-12-16,2.4083330631256104 +AMZN,1998-12-17,2.3062500953674316 +AMZN,1998-12-18,2.3890628814697266 +AMZN,1998-12-21,2.65625 +AMZN,1998-12-22,2.686458110809326 +AMZN,1998-12-23,2.7083330154418945 +AMZN,1998-12-24,2.706770896911621 +AMZN,1998-12-28,2.9328129291534424 +AMZN,1998-12-29,2.769270896911621 +AMZN,1998-12-30,2.6770830154418945 +AMZN,1998-12-31,2.6770830154418945 +AMZN,1999-01-04,2.957813024520874 +AMZN,1999-01-05,3.112499952316284 +AMZN,1999-01-06,3.450000047683716 +AMZN,1999-01-07,3.971874952316284 +AMZN,1999-01-08,4.006249904632568 +AMZN,1999-01-11,4.615624904632568 +AMZN,1999-01-12,4.084374904632568 +AMZN,1999-01-13,3.700000047683716 +AMZN,1999-01-14,3.450000047683716 +AMZN,1999-01-15,3.5093750953674316 +AMZN,1999-01-19,3.4953129291534424 +AMZN,1999-01-20,2.825000047683716 +AMZN,1999-01-21,2.6500000953674316 +AMZN,1999-01-22,3.075000047683716 +AMZN,1999-01-25,2.809375047683716 +AMZN,1999-01-26,2.8773438930511475 +AMZN,1999-01-27,3.140625 +AMZN,1999-01-28,3.0718750953674316 +AMZN,1999-01-29,2.92343807220459 +AMZN,1999-02-01,2.8968749046325684 +AMZN,1999-02-02,2.7562499046325684 +AMZN,1999-02-03,3.143749952316284 +AMZN,1999-02-04,2.950000047683716 +AMZN,1999-02-05,2.8968749046325684 +AMZN,1999-02-08,2.7281250953674316 +AMZN,1999-02-09,2.5 +AMZN,1999-02-10,2.4359378814697266 +AMZN,1999-02-11,2.746875047683716 +AMZN,1999-02-12,2.612499952316284 +AMZN,1999-02-16,2.465625047683716 +AMZN,1999-02-17,2.3375000953674316 +AMZN,1999-02-18,2.237499952316284 +AMZN,1999-02-19,2.546875 +AMZN,1999-02-22,2.6624999046325684 +AMZN,1999-02-23,2.879688024520874 +AMZN,1999-02-24,2.773437976837158 +AMZN,1999-02-25,3.125 +AMZN,1999-02-26,3.203125 +AMZN,1999-03-01,3.325000047683716 +AMZN,1999-03-02,3.03281307220459 +AMZN,1999-03-03,3.0875000953674316 +AMZN,1999-03-04,3.003124952316284 +AMZN,1999-03-05,3.0374999046325684 +AMZN,1999-03-08,3.054687976837158 +AMZN,1999-03-09,3.2484378814697266 +AMZN,1999-03-10,3.4281249046325684 +AMZN,1999-03-11,3.371875047683716 +AMZN,1999-03-12,3.332813024520874 +AMZN,1999-03-15,3.473438024520874 +AMZN,1999-03-16,3.34531307220459 +AMZN,1999-03-17,3.2750000953674316 +AMZN,1999-03-18,3.460937976837158 +AMZN,1999-03-19,3.37656307220459 +AMZN,1999-03-22,3.299999952316284 +AMZN,1999-03-23,2.984375 +AMZN,1999-03-24,3.0921878814697266 +AMZN,1999-03-25,3.496875047683716 +AMZN,1999-03-26,3.476562976837158 +AMZN,1999-03-29,3.7406249046325684 +AMZN,1999-03-30,4.117187976837158 +AMZN,1999-03-31,4.304687976837158 +AMZN,1999-04-01,4.275000095367432 +AMZN,1999-04-05,4.662499904632568 +AMZN,1999-04-06,4.571875095367432 +AMZN,1999-04-07,4.395312786102295 +AMZN,1999-04-08,4.474999904632568 +AMZN,1999-04-09,4.571875095367432 +AMZN,1999-04-12,4.61093807220459 +AMZN,1999-04-13,4.459374904632568 +AMZN,1999-04-14,4.199999809265137 +AMZN,1999-04-15,4.181250095367432 +AMZN,1999-04-16,4.75 +AMZN,1999-04-19,3.973438024520874 +AMZN,1999-04-20,4.300000190734863 +AMZN,1999-04-21,4.481249809265137 +AMZN,1999-04-22,4.75156307220459 +AMZN,1999-04-23,5.253125190734863 +AMZN,1999-04-26,5.179687976837158 +AMZN,1999-04-27,5.146874904632568 +AMZN,1999-04-28,4.837500095367432 +AMZN,1999-04-29,4.206250190734863 +AMZN,1999-04-30,4.301562786102295 +AMZN,1999-05-03,3.773437976837158 +AMZN,1999-05-04,3.575000047683716 +AMZN,1999-05-05,3.6624999046325684 +AMZN,1999-05-06,3.434375047683716 +AMZN,1999-05-07,3.409374952316284 +AMZN,1999-05-10,3.671875 +AMZN,1999-05-11,3.7093749046325684 +AMZN,1999-05-12,3.5734379291534424 +AMZN,1999-05-13,3.4000000953674316 +AMZN,1999-05-14,3.309375047683716 +AMZN,1999-05-17,3.440624952316284 +AMZN,1999-05-18,3.315624952316284 +AMZN,1999-05-19,3.489063024520874 +AMZN,1999-05-20,3.270313024520874 +AMZN,1999-05-21,3.2140629291534424 +AMZN,1999-05-24,2.9375 +AMZN,1999-05-25,2.789062976837158 +AMZN,1999-05-26,3.023437976837158 +AMZN,1999-05-27,2.864063024520874 +AMZN,1999-05-28,2.96875 +AMZN,1999-06-01,2.645313024520874 +AMZN,1999-06-02,2.8031249046325684 +AMZN,1999-06-03,2.62656307220459 +AMZN,1999-06-04,2.710937976837158 +AMZN,1999-06-07,2.934375047683716 +AMZN,1999-06-08,2.789062976837158 +AMZN,1999-06-09,2.8499999046325684 +AMZN,1999-06-10,2.898437976837158 +AMZN,1999-06-11,2.645313024520874 +AMZN,1999-06-14,2.299999952316284 +AMZN,1999-06-15,2.4124999046325684 +AMZN,1999-06-16,2.7921879291534424 +AMZN,1999-06-17,2.8234379291534424 +AMZN,1999-06-18,2.78281307220459 +AMZN,1999-06-21,3.0875000953674316 +AMZN,1999-06-22,2.9375 +AMZN,1999-06-23,2.9437499046325684 +AMZN,1999-06-24,2.840625047683716 +AMZN,1999-06-25,2.754688024520874 +AMZN,1999-06-28,2.76718807220459 +AMZN,1999-06-29,2.9015629291534424 +AMZN,1999-06-30,3.128124952316284 +AMZN,1999-07-01,3.059375047683716 +AMZN,1999-07-02,3.101562976837158 +AMZN,1999-07-06,3.171875 +AMZN,1999-07-07,3.046875 +AMZN,1999-07-08,3.1343750953674316 +AMZN,1999-07-09,3.137500047683716 +AMZN,1999-07-12,2.934375047683716 +AMZN,1999-07-13,3.153125047683716 +AMZN,1999-07-14,3.375 +AMZN,1999-07-15,3.489063024520874 +AMZN,1999-07-16,3.440624952316284 +AMZN,1999-07-19,3.2921879291534424 +AMZN,1999-07-20,3.003124952316284 +AMZN,1999-07-21,3.1359379291534424 +AMZN,1999-07-22,2.6703128814697266 +AMZN,1999-07-23,2.864063024520874 +AMZN,1999-07-26,2.648437976837158 +AMZN,1999-07-27,2.5250000953674316 +AMZN,1999-07-28,2.643749952316284 +AMZN,1999-07-29,2.539062976837158 +AMZN,1999-07-30,2.50156307220459 +AMZN,1999-08-02,2.3499999046325684 +AMZN,1999-08-03,2.371875047683716 +AMZN,1999-08-04,2.210937976837158 +AMZN,1999-08-05,2.4312500953674316 +AMZN,1999-08-06,2.239063024520874 +AMZN,1999-08-09,2.137500047683716 +AMZN,1999-08-10,2.2750000953674316 +AMZN,1999-08-11,2.273437976837158 +AMZN,1999-08-12,2.293750047683716 +AMZN,1999-08-13,2.4359378814697266 +AMZN,1999-08-16,2.457813024520874 +AMZN,1999-08-17,2.731250047683716 +AMZN,1999-08-18,2.828125 +AMZN,1999-08-19,2.653125047683716 +AMZN,1999-08-20,2.835937976837158 +AMZN,1999-08-23,2.9593749046325684 +AMZN,1999-08-24,3.00156307220459 +AMZN,1999-08-25,3.3218750953674316 +AMZN,1999-08-26,3.2140629291534424 +AMZN,1999-08-27,3.2125000953674316 +AMZN,1999-08-30,2.981250047683716 +AMZN,1999-08-31,3.109375 +AMZN,1999-09-01,2.976562976837158 +AMZN,1999-09-02,3.003124952316284 +AMZN,1999-09-03,3.121875047683716 +AMZN,1999-09-07,3.1468749046325684 +AMZN,1999-09-08,3.0718750953674316 +AMZN,1999-09-09,3.1812500953674316 +AMZN,1999-09-10,3.325000047683716 +AMZN,1999-09-13,3.1656250953674316 +AMZN,1999-09-14,3.299999952316284 +AMZN,1999-09-15,3.278125047683716 +AMZN,1999-09-16,3.262500047683716 +AMZN,1999-09-17,3.190624952316284 +AMZN,1999-09-20,3.137500047683716 +AMZN,1999-09-21,3.112499952316284 +AMZN,1999-09-22,3.299999952316284 +AMZN,1999-09-23,3.112499952316284 +AMZN,1999-09-24,3.25 +AMZN,1999-09-27,3.128124952316284 +AMZN,1999-09-28,3.293750047683716 +AMZN,1999-09-29,4.037499904632568 +AMZN,1999-09-30,3.996875047683716 +AMZN,1999-10-01,3.862499952316284 +AMZN,1999-10-04,3.8531250953674316 +AMZN,1999-10-05,3.921875 +AMZN,1999-10-06,4.121874809265137 +AMZN,1999-10-07,4.365624904632568 +AMZN,1999-10-08,4.462500095367432 +AMZN,1999-10-11,4.418749809265137 +AMZN,1999-10-12,4.246874809265137 +AMZN,1999-10-13,3.996875047683716 +AMZN,1999-10-14,3.9796879291534424 +AMZN,1999-10-15,3.753124952316284 +AMZN,1999-10-18,3.703125 +AMZN,1999-10-19,3.831249952316284 +AMZN,1999-10-20,4.025000095367432 +AMZN,1999-10-21,4.037499904632568 +AMZN,1999-10-22,3.9312500953674316 +AMZN,1999-10-25,4.137499809265137 +AMZN,1999-10-26,4.0625 +AMZN,1999-10-27,3.796875 +AMZN,1999-10-28,3.549999952316284 +AMZN,1999-10-29,3.53125 +AMZN,1999-11-01,3.456249952316284 +AMZN,1999-11-02,3.3218750953674316 +AMZN,1999-11-03,3.2906250953674316 +AMZN,1999-11-04,3.153125047683716 +AMZN,1999-11-05,3.246875047683716 +AMZN,1999-11-08,3.9000000953674316 +AMZN,1999-11-09,3.5406250953674316 +AMZN,1999-11-10,3.5999999046325684 +AMZN,1999-11-11,3.6500000953674316 +AMZN,1999-11-12,3.746875047683716 +AMZN,1999-11-15,3.674999952316284 +AMZN,1999-11-16,3.9468750953674316 +AMZN,1999-11-17,3.825000047683716 +AMZN,1999-11-18,3.8968749046325684 +AMZN,1999-11-19,3.8968749046325684 +AMZN,1999-11-22,4.025000095367432 +AMZN,1999-11-23,4.087500095367432 +AMZN,1999-11-24,4.362500190734863 +AMZN,1999-11-26,4.65625 +AMZN,1999-11-29,4.521874904632568 +AMZN,1999-11-30,4.253125190734863 +AMZN,1999-12-01,4.25 +AMZN,1999-12-02,4.453125 +AMZN,1999-12-03,4.328125 +AMZN,1999-12-06,4.387499809265137 +AMZN,1999-12-07,4.303124904632568 +AMZN,1999-12-08,4.428124904632568 +AMZN,1999-12-09,5.181250095367432 +AMZN,1999-12-10,5.334374904632568 +AMZN,1999-12-13,5.125 +AMZN,1999-12-14,4.78125 +AMZN,1999-12-15,4.824999809265137 +AMZN,1999-12-16,4.743750095367432 +AMZN,1999-12-17,4.703125 +AMZN,1999-12-20,4.849999904632568 +AMZN,1999-12-21,4.993750095367432 +AMZN,1999-12-22,4.884375095367432 +AMZN,1999-12-23,4.5 +AMZN,1999-12-27,4.056250095367432 +AMZN,1999-12-28,4.115624904632568 +AMZN,1999-12-29,4.175000190734863 +AMZN,1999-12-30,3.953125 +AMZN,1999-12-31,3.8062500953674316 +AMZN,2000-01-03,4.46875 +AMZN,2000-01-04,4.096875190734863 +AMZN,2000-01-05,3.487499952316284 +AMZN,2000-01-06,3.278125047683716 +AMZN,2000-01-07,3.4781250953674316 +AMZN,2000-01-10,3.4593749046325684 +AMZN,2000-01-11,3.3375000953674316 +AMZN,2000-01-12,3.1781249046325684 +AMZN,2000-01-13,3.296875 +AMZN,2000-01-14,3.2125000953674316 +AMZN,2000-01-18,3.206249952316284 +AMZN,2000-01-19,3.340625047683716 +AMZN,2000-01-20,3.237499952316284 +AMZN,2000-01-21,3.1031250953674316 +AMZN,2000-01-24,3.5062499046325684 +AMZN,2000-01-25,3.4625000953674316 +AMZN,2000-01-26,3.2406249046325684 +AMZN,2000-01-27,3.346874952316284 +AMZN,2000-01-28,3.0843749046325684 +AMZN,2000-01-31,3.2281250953674316 +AMZN,2000-02-01,3.371875047683716 +AMZN,2000-02-02,3.471874952316284 +AMZN,2000-02-03,4.209374904632568 +AMZN,2000-02-04,3.9281249046325684 +AMZN,2000-02-07,3.75 +AMZN,2000-02-08,4.15625 +AMZN,2000-02-09,4.012499809265137 +AMZN,2000-02-10,3.809375047683716 +AMZN,2000-02-11,3.809375047683716 +AMZN,2000-02-14,3.721874952316284 +AMZN,2000-02-15,3.690624952316284 +AMZN,2000-02-16,3.534374952316284 +AMZN,2000-02-17,3.450000047683716 +AMZN,2000-02-18,3.237499952316284 +AMZN,2000-02-22,3.1781249046325684 +AMZN,2000-02-23,3.5218749046325684 +AMZN,2000-02-24,3.421875 +AMZN,2000-02-25,3.456249952316284 +AMZN,2000-02-28,3.2874999046325684 +AMZN,2000-02-29,3.4437499046325684 +AMZN,2000-03-01,3.293750047683716 +AMZN,2000-03-02,3.128124952316284 +AMZN,2000-03-03,3.125 +AMZN,2000-03-06,3.1968750953674316 +AMZN,2000-03-07,3.174999952316284 +AMZN,2000-03-08,3.1812500953674316 +AMZN,2000-03-09,3.440624952316284 +AMZN,2000-03-10,3.34375 +AMZN,2000-03-13,3.265625 +AMZN,2000-03-14,3.28125 +AMZN,2000-03-15,3.1875 +AMZN,2000-03-16,3.3125 +AMZN,2000-03-17,3.2406249046325684 +AMZN,2000-03-20,3.2093749046325684 +AMZN,2000-03-21,3.6187500953674316 +AMZN,2000-03-22,3.534374952316284 +AMZN,2000-03-23,3.3843750953674316 +AMZN,2000-03-24,3.6343750953674316 +AMZN,2000-03-27,3.65625 +AMZN,2000-03-28,3.5062499046325684 +AMZN,2000-03-29,3.3125 +AMZN,2000-03-30,3.325000047683716 +AMZN,2000-03-31,3.3499999046325684 +AMZN,2000-04-03,3.1781249046325684 +AMZN,2000-04-04,3.1968750953674316 +AMZN,2000-04-05,3.109375 +AMZN,2000-04-06,3.2125000953674316 +AMZN,2000-04-07,3.378124952316284 +AMZN,2000-04-10,3.168750047683716 +AMZN,2000-04-11,3.168750047683716 +AMZN,2000-04-12,2.8187499046325684 +AMZN,2000-04-13,2.4000000953674316 +AMZN,2000-04-14,2.34375 +AMZN,2000-04-17,2.3531250953674316 +AMZN,2000-04-18,2.746875047683716 +AMZN,2000-04-19,2.671875 +AMZN,2000-04-20,2.6187500953674316 +AMZN,2000-04-24,2.4906249046325684 +AMZN,2000-04-25,2.621875047683716 +AMZN,2000-04-26,2.674999952316284 +AMZN,2000-04-27,2.643749952316284 +AMZN,2000-04-28,2.7593750953674316 +AMZN,2000-05-01,2.996875047683716 +AMZN,2000-05-02,2.8062500953674316 +AMZN,2000-05-03,2.706249952316284 +AMZN,2000-05-04,2.753124952316284 +AMZN,2000-05-05,2.924999952316284 +AMZN,2000-05-08,2.800781011581421 +AMZN,2000-05-09,2.8125 +AMZN,2000-05-10,2.6656250953674316 +AMZN,2000-05-11,2.7437500953674316 +AMZN,2000-05-12,2.6875 +AMZN,2000-05-15,2.8031249046325684 +AMZN,2000-05-16,2.953125 +AMZN,2000-05-17,3.049999952316284 +AMZN,2000-05-18,2.768749952316284 +AMZN,2000-05-19,2.6312499046325684 +AMZN,2000-05-22,2.59375 +AMZN,2000-05-23,2.3343749046325684 +AMZN,2000-05-24,2.4281249046325684 +AMZN,2000-05-25,2.2750000953674316 +AMZN,2000-05-26,2.325000047683716 +AMZN,2000-05-30,2.5875000953674316 +AMZN,2000-05-31,2.4156250953674316 +AMZN,2000-06-01,2.5093750953674316 +AMZN,2000-06-02,2.893749952316284 +AMZN,2000-06-05,2.7249999046325684 +AMZN,2000-06-06,2.528125047683716 +AMZN,2000-06-07,2.590625047683716 +AMZN,2000-06-08,2.59375 +AMZN,2000-06-09,2.609375 +AMZN,2000-06-12,2.421875 +AMZN,2000-06-13,2.450000047683716 +AMZN,2000-06-14,2.3218750953674316 +AMZN,2000-06-15,2.315624952316284 +AMZN,2000-06-16,2.299999952316284 +AMZN,2000-06-19,2.265625 +AMZN,2000-06-20,2.3062500953674316 +AMZN,2000-06-21,2.3031249046325684 +AMZN,2000-06-22,2.0999999046325684 +AMZN,2000-06-23,1.693750023841858 +AMZN,2000-06-26,1.696874976158142 +AMZN,2000-06-27,1.8250000476837158 +AMZN,2000-06-28,1.8937499523162842 +AMZN,2000-06-29,1.8562500476837158 +AMZN,2000-06-30,1.8156249523162842 +AMZN,2000-07-03,1.850000023841858 +AMZN,2000-07-05,1.8250000476837158 +AMZN,2000-07-06,1.803125023841858 +AMZN,2000-07-07,1.806249976158142 +AMZN,2000-07-10,1.7531249523162842 +AMZN,2000-07-11,1.65625 +AMZN,2000-07-12,1.7531249523162842 +AMZN,2000-07-13,1.75 +AMZN,2000-07-14,2.1312499046325684 +AMZN,2000-07-17,2.0562500953674316 +AMZN,2000-07-18,2.0875000953674316 +AMZN,2000-07-19,2.043750047683716 +AMZN,2000-07-20,2.015625 +AMZN,2000-07-21,2.0562500953674316 +AMZN,2000-07-24,1.9375 +AMZN,2000-07-25,1.881250023841858 +AMZN,2000-07-26,1.803125023841858 +AMZN,2000-07-27,1.568750023841858 +AMZN,2000-07-28,1.5 +AMZN,2000-07-31,1.506250023841858 +AMZN,2000-08-01,1.5125000476837158 +AMZN,2000-08-02,1.540624976158142 +AMZN,2000-08-03,1.5750000476837158 +AMZN,2000-08-04,1.625 +AMZN,2000-08-07,1.6906249523162842 +AMZN,2000-08-08,1.646875023841858 +AMZN,2000-08-09,1.5437500476837158 +AMZN,2000-08-10,1.521875023841858 +AMZN,2000-08-11,1.6843750476837158 +AMZN,2000-08-14,1.743749976158142 +AMZN,2000-08-15,1.8781249523162842 +AMZN,2000-08-16,1.931249976158142 +AMZN,2000-08-17,1.912500023841858 +AMZN,2000-08-18,1.9500000476837158 +AMZN,2000-08-21,1.875 +AMZN,2000-08-22,1.8250000476837158 +AMZN,2000-08-23,1.9406249523162842 +AMZN,2000-08-24,1.96875 +AMZN,2000-08-25,1.9968750476837158 +AMZN,2000-08-28,1.9562499523162842 +AMZN,2000-08-29,1.9812500476837158 +AMZN,2000-08-30,2.1468749046325684 +AMZN,2000-08-31,2.075000047683716 +AMZN,2000-09-01,2.075000047683716 +AMZN,2000-09-05,2.284374952316284 +AMZN,2000-09-06,2.293750047683716 +AMZN,2000-09-07,2.174999952316284 +AMZN,2000-09-08,2.1468749046325684 +AMZN,2000-09-11,2.1187500953674316 +AMZN,2000-09-12,2.1343750953674316 +AMZN,2000-09-13,2.121875047683716 +AMZN,2000-09-14,2.2437500953674316 +AMZN,2000-09-15,2.1812500953674316 +AMZN,2000-09-18,2.140625 +AMZN,2000-09-19,2.0374999046325684 +AMZN,2000-09-20,1.875 +AMZN,2000-09-21,2.003124952316284 +AMZN,2000-09-22,2.0718750953674316 +AMZN,2000-09-25,2.018749952316284 +AMZN,2000-09-26,1.9874999523162842 +AMZN,2000-09-27,1.8937499523162842 +AMZN,2000-09-28,2.0 +AMZN,2000-09-29,1.921875 +AMZN,2000-10-02,1.7937500476837158 +AMZN,2000-10-03,1.7531249523162842 +AMZN,2000-10-04,1.7999999523162842 +AMZN,2000-10-05,1.678125023841858 +AMZN,2000-10-06,1.578125 +AMZN,2000-10-09,1.5031249523162842 +AMZN,2000-10-10,1.521875023841858 +AMZN,2000-10-11,1.390625 +AMZN,2000-10-12,1.256250023841858 +AMZN,2000-10-13,1.421875 +AMZN,2000-10-16,1.2156250476837158 +AMZN,2000-10-17,1.0968749523162842 +AMZN,2000-10-18,1.256250023841858 +AMZN,2000-10-19,1.3875000476837158 +AMZN,2000-10-20,1.540624976158142 +AMZN,2000-10-23,1.5 +AMZN,2000-10-24,1.478124976158142 +AMZN,2000-10-25,1.59375 +AMZN,2000-10-26,1.84375 +AMZN,2000-10-27,1.78125 +AMZN,2000-10-30,1.6437499523162842 +AMZN,2000-10-31,1.8312499523162842 +AMZN,2000-11-01,1.868749976158142 +AMZN,2000-11-02,1.9874999523162842 +AMZN,2000-11-03,1.8781249523162842 +AMZN,2000-11-06,1.828125 +AMZN,2000-11-07,1.8468749523162842 +AMZN,2000-11-08,1.693750023841858 +AMZN,2000-11-09,1.5625 +AMZN,2000-11-10,1.5031249523162842 +AMZN,2000-11-13,1.390625 +AMZN,2000-11-14,1.446874976158142 +AMZN,2000-11-15,1.475000023841858 +AMZN,2000-11-16,1.390625 +AMZN,2000-11-17,1.3718750476837158 +AMZN,2000-11-20,1.290624976158142 +AMZN,2000-11-21,1.212499976158142 +AMZN,2000-11-22,1.259374976158142 +AMZN,2000-11-24,1.446874976158142 +AMZN,2000-11-27,1.399999976158142 +AMZN,2000-11-28,1.2515629529953003 +AMZN,2000-11-29,1.3468749523162842 +AMZN,2000-11-30,1.234375 +AMZN,2000-12-01,1.2312500476837158 +AMZN,2000-12-04,1.328125 +AMZN,2000-12-05,1.2687499523162842 +AMZN,2000-12-06,1.181249976158142 +AMZN,2000-12-07,1.068750023841858 +AMZN,2000-12-08,1.171875 +AMZN,2000-12-11,1.265625 +AMZN,2000-12-12,1.2937500476837158 +AMZN,2000-12-13,1.1875 +AMZN,2000-12-14,1.134374976158142 +AMZN,2000-12-15,1.1437499523162842 +AMZN,2000-12-18,0.9937499761581421 +AMZN,2000-12-19,0.9125000238418579 +AMZN,2000-12-20,0.8343750238418579 +AMZN,2000-12-21,0.7593749761581421 +AMZN,2000-12-22,0.778124988079071 +AMZN,2000-12-26,0.846875011920929 +AMZN,2000-12-27,0.84375 +AMZN,2000-12-28,0.8687499761581421 +AMZN,2000-12-29,0.778124988079071 +AMZN,2001-01-02,0.6937500238418579 +AMZN,2001-01-03,0.878125011920929 +AMZN,2001-01-04,0.7749999761581421 +AMZN,2001-01-05,0.7281249761581421 +AMZN,2001-01-08,0.746874988079071 +AMZN,2001-01-09,0.8187500238418579 +AMZN,2001-01-10,0.824999988079071 +AMZN,2001-01-11,0.8500000238418579 +AMZN,2001-01-12,0.8843749761581421 +AMZN,2001-01-16,0.903124988079071 +AMZN,2001-01-17,0.918749988079071 +AMZN,2001-01-18,0.9750000238418579 +AMZN,2001-01-19,0.996874988079071 +AMZN,2001-01-22,0.925000011920929 +AMZN,2001-01-23,0.947655975818634 +AMZN,2001-01-24,1.09375 +AMZN,2001-01-25,0.949999988079071 +AMZN,2001-01-26,0.9750000238418579 +AMZN,2001-01-29,1.006250023841858 +AMZN,2001-01-30,0.9468749761581421 +AMZN,2001-01-31,0.8656250238418579 +AMZN,2001-02-01,0.8125 +AMZN,2001-02-02,0.71875 +AMZN,2001-02-05,0.721875011920929 +AMZN,2001-02-06,0.7906249761581421 +AMZN,2001-02-07,0.75 +AMZN,2001-02-08,0.71875 +AMZN,2001-02-09,0.668749988079071 +AMZN,2001-02-12,0.7250000238418579 +AMZN,2001-02-13,0.6875 +AMZN,2001-02-14,0.721875011920929 +AMZN,2001-02-15,0.7250000238418579 +AMZN,2001-02-16,0.684374988079071 +AMZN,2001-02-20,0.625 +AMZN,2001-02-21,0.596875011920929 +AMZN,2001-02-22,0.596875011920929 +AMZN,2001-02-23,0.590624988079071 +AMZN,2001-02-26,0.596875011920929 +AMZN,2001-02-27,0.5874999761581421 +AMZN,2001-02-28,0.5093749761581421 +AMZN,2001-03-01,0.5218750238418579 +AMZN,2001-03-02,0.5 +AMZN,2001-03-05,0.6312500238418579 +AMZN,2001-03-06,0.59375 +AMZN,2001-03-07,0.612500011920929 +AMZN,2001-03-08,0.5843750238418579 +AMZN,2001-03-09,0.612500011920929 +AMZN,2001-03-12,0.53125 +AMZN,2001-03-13,0.550000011920929 +AMZN,2001-03-14,0.53125 +AMZN,2001-03-15,0.543749988079071 +AMZN,2001-03-16,0.550000011920929 +AMZN,2001-03-19,0.5249999761581421 +AMZN,2001-03-20,0.512499988079071 +AMZN,2001-03-21,0.5 +AMZN,2001-03-22,0.5093749761581421 +AMZN,2001-03-23,0.5093749761581421 +AMZN,2001-03-26,0.546999990940094 +AMZN,2001-03-27,0.5820000171661377 +AMZN,2001-03-28,0.5400000214576721 +AMZN,2001-03-29,0.5 +AMZN,2001-03-30,0.5115000009536743 +AMZN,2001-04-02,0.45500001311302185 +AMZN,2001-04-03,0.43149998784065247 +AMZN,2001-04-04,0.41999998688697815 +AMZN,2001-04-05,0.4560000002384186 +AMZN,2001-04-06,0.41850000619888306 +AMZN,2001-04-09,0.5590000152587891 +AMZN,2001-04-10,0.6004999876022339 +AMZN,2001-04-11,0.6660000085830688 +AMZN,2001-04-12,0.7335000038146973 +AMZN,2001-04-16,0.7014999985694885 +AMZN,2001-04-17,0.7369999885559082 +AMZN,2001-04-18,0.8270000219345093 +AMZN,2001-04-19,0.7994999885559082 +AMZN,2001-04-20,0.7889999747276306 +AMZN,2001-04-23,0.8100000023841858 +AMZN,2001-04-24,0.7839999794960022 +AMZN,2001-04-25,0.8044999837875366 +AMZN,2001-04-26,0.7714999914169312 +AMZN,2001-04-27,0.7634999752044678 +AMZN,2001-04-30,0.7889999747276306 +AMZN,2001-05-01,0.8445000052452087 +AMZN,2001-05-02,0.8554999828338623 +AMZN,2001-05-03,0.8374999761581421 +AMZN,2001-05-04,0.878000020980835 +AMZN,2001-05-07,0.8460000157356262 +AMZN,2001-05-08,0.8090000152587891 +AMZN,2001-05-09,0.7505000233650208 +AMZN,2001-05-10,0.7310000061988831 +AMZN,2001-05-11,0.734000027179718 +AMZN,2001-05-14,0.6664999723434448 +AMZN,2001-05-15,0.6769999861717224 +AMZN,2001-05-16,0.7064999938011169 +AMZN,2001-05-17,0.7390000224113464 +AMZN,2001-05-18,0.7360000014305115 +AMZN,2001-05-21,0.8190000057220459 +AMZN,2001-05-22,0.8125 +AMZN,2001-05-23,0.7799999713897705 +AMZN,2001-05-24,0.8374999761581421 +AMZN,2001-05-25,0.8544999957084656 +AMZN,2001-05-29,0.8610000014305115 +AMZN,2001-05-30,0.7829999923706055 +AMZN,2001-05-31,0.8345000147819519 +AMZN,2001-06-01,0.8475000262260437 +AMZN,2001-06-04,0.8454999923706055 +AMZN,2001-06-05,0.8220000267028809 +AMZN,2001-06-06,0.7994999885559082 +AMZN,2001-06-07,0.8065000176429749 +AMZN,2001-06-08,0.7850000262260437 +AMZN,2001-06-11,0.7429999709129333 +AMZN,2001-06-12,0.7319999933242798 +AMZN,2001-06-13,0.7059999704360962 +AMZN,2001-06-14,0.6644999980926514 +AMZN,2001-06-15,0.6244999766349792 +AMZN,2001-06-18,0.5914999842643738 +AMZN,2001-06-19,0.5680000185966492 +AMZN,2001-06-20,0.6265000104904175 +AMZN,2001-06-21,0.6539999842643738 +AMZN,2001-06-22,0.6200000047683716 +AMZN,2001-06-25,0.640500009059906 +AMZN,2001-06-26,0.6625000238418579 +AMZN,2001-06-27,0.7020000219345093 +AMZN,2001-06-28,0.7179999947547913 +AMZN,2001-06-29,0.7074999809265137 +AMZN,2001-07-02,0.7264999747276306 +AMZN,2001-07-03,0.7064999938011169 +AMZN,2001-07-05,0.7634999752044678 +AMZN,2001-07-06,0.7634999752044678 +AMZN,2001-07-09,0.7904999852180481 +AMZN,2001-07-10,0.7804999947547913 +AMZN,2001-07-11,0.7670000195503235 +AMZN,2001-07-12,0.8245000243186951 +AMZN,2001-07-13,0.8489999771118164 +AMZN,2001-07-16,0.8004999756813049 +AMZN,2001-07-17,0.8174999952316284 +AMZN,2001-07-18,0.7979999780654907 +AMZN,2001-07-19,0.8245000243186951 +AMZN,2001-07-20,0.8489999771118164 +AMZN,2001-07-23,0.8015000224113464 +AMZN,2001-07-24,0.6029999852180481 +AMZN,2001-07-25,0.5755000114440918 +AMZN,2001-07-26,0.6165000200271606 +AMZN,2001-07-27,0.612500011920929 +AMZN,2001-07-30,0.6274999976158142 +AMZN,2001-07-31,0.6244999766349792 +AMZN,2001-08-01,0.625 +AMZN,2001-08-02,0.609499990940094 +AMZN,2001-08-03,0.6075000166893005 +AMZN,2001-08-06,0.5950000286102295 +AMZN,2001-08-07,0.5799999833106995 +AMZN,2001-08-08,0.5554999709129333 +AMZN,2001-08-09,0.5230000019073486 +AMZN,2001-08-10,0.4975000023841858 +AMZN,2001-08-13,0.5059999823570251 +AMZN,2001-08-14,0.5264999866485596 +AMZN,2001-08-15,0.5040000081062317 +AMZN,2001-08-16,0.49050000309944153 +AMZN,2001-08-17,0.49950000643730164 +AMZN,2001-08-20,0.5199999809265137 +AMZN,2001-08-21,0.4945000112056732 +AMZN,2001-08-22,0.5099999904632568 +AMZN,2001-08-23,0.4814999997615814 +AMZN,2001-08-24,0.5115000009536743 +AMZN,2001-08-27,0.5065000057220459 +AMZN,2001-08-28,0.4984999895095825 +AMZN,2001-08-29,0.4595000147819519 +AMZN,2001-08-30,0.4345000088214874 +AMZN,2001-08-31,0.44699999690055847 +AMZN,2001-09-04,0.429500013589859 +AMZN,2001-09-05,0.3824999928474426 +AMZN,2001-09-06,0.4074999988079071 +AMZN,2001-09-07,0.4255000054836273 +AMZN,2001-09-10,0.43149998784065247 +AMZN,2001-09-17,0.37450000643730164 +AMZN,2001-09-18,0.3644999861717224 +AMZN,2001-09-19,0.36550000309944153 +AMZN,2001-09-20,0.37400001287460327 +AMZN,2001-09-21,0.37400001287460327 +AMZN,2001-09-24,0.37299999594688416 +AMZN,2001-09-25,0.3544999957084656 +AMZN,2001-09-26,0.3174999952316284 +AMZN,2001-09-27,0.3100000023841858 +AMZN,2001-09-28,0.2985000014305115 +AMZN,2001-10-01,0.3005000054836273 +AMZN,2001-10-02,0.30399999022483826 +AMZN,2001-10-03,0.33799999952316284 +AMZN,2001-10-04,0.35199999809265137 +AMZN,2001-10-05,0.36000001430511475 +AMZN,2001-10-08,0.35600000619888306 +AMZN,2001-10-09,0.34549999237060547 +AMZN,2001-10-10,0.3630000054836273 +AMZN,2001-10-11,0.39250001311302185 +AMZN,2001-10-12,0.4034999907016754 +AMZN,2001-10-15,0.4440000057220459 +AMZN,2001-10-16,0.4779999852180481 +AMZN,2001-10-17,0.44600000977516174 +AMZN,2001-10-18,0.4235000014305115 +AMZN,2001-10-19,0.40049999952316284 +AMZN,2001-10-22,0.43849998712539673 +AMZN,2001-10-23,0.47749999165534973 +AMZN,2001-10-24,0.38199999928474426 +AMZN,2001-10-25,0.38850000500679016 +AMZN,2001-10-26,0.3779999911785126 +AMZN,2001-10-29,0.35249999165534973 +AMZN,2001-10-30,0.32100000977516174 +AMZN,2001-10-31,0.3490000069141388 +AMZN,2001-11-01,0.3474999964237213 +AMZN,2001-11-02,0.33550000190734863 +AMZN,2001-11-05,0.34950000047683716 +AMZN,2001-11-06,0.35249999165534973 +AMZN,2001-11-07,0.3714999854564667 +AMZN,2001-11-08,0.34850001335144043 +AMZN,2001-11-09,0.35600000619888306 +AMZN,2001-11-12,0.35249999165534973 +AMZN,2001-11-13,0.3644999861717224 +AMZN,2001-11-14,0.47450000047683716 +AMZN,2001-11-15,0.45249998569488525 +AMZN,2001-11-16,0.44749999046325684 +AMZN,2001-11-19,0.4595000147819519 +AMZN,2001-11-20,0.4300000071525574 +AMZN,2001-11-21,0.4399999976158142 +AMZN,2001-11-23,0.45399999618530273 +AMZN,2001-11-26,0.6104999780654907 +AMZN,2001-11-27,0.5740000009536743 +AMZN,2001-11-28,0.5795000195503235 +AMZN,2001-11-29,0.5575000047683716 +AMZN,2001-11-30,0.5659999847412109 +AMZN,2001-12-03,0.5245000123977661 +AMZN,2001-12-04,0.5964999794960022 +AMZN,2001-12-05,0.5879999995231628 +AMZN,2001-12-06,0.6050000190734863 +AMZN,2001-12-07,0.5855000019073486 +AMZN,2001-12-10,0.5824999809265137 +AMZN,2001-12-11,0.6119999885559082 +AMZN,2001-12-12,0.5954999923706055 +AMZN,2001-12-13,0.5444999933242798 +AMZN,2001-12-14,0.550000011920929 +AMZN,2001-12-17,0.5404999852180481 +AMZN,2001-12-18,0.5429999828338623 +AMZN,2001-12-19,0.5354999899864197 +AMZN,2001-12-20,0.5074999928474426 +AMZN,2001-12-21,0.5 +AMZN,2001-12-24,0.49149999022483826 +AMZN,2001-12-26,0.5550000071525574 +AMZN,2001-12-27,0.5299999713897705 +AMZN,2001-12-28,0.5450000166893005 +AMZN,2001-12-31,0.5410000085830688 +AMZN,2002-01-02,0.5479999780654907 +AMZN,2002-01-03,0.5950000286102295 +AMZN,2002-01-04,0.612500011920929 +AMZN,2002-01-07,0.6169999837875366 +AMZN,2002-01-08,0.5924999713897705 +AMZN,2002-01-09,0.5764999985694885 +AMZN,2002-01-10,0.5519999861717224 +AMZN,2002-01-11,0.5515000224113464 +AMZN,2002-01-14,0.5055000185966492 +AMZN,2002-01-15,0.5145000219345093 +AMZN,2002-01-16,0.45649999380111694 +AMZN,2002-01-17,0.4869999885559082 +AMZN,2002-01-18,0.5080000162124634 +AMZN,2002-01-22,0.6299999952316284 +AMZN,2002-01-23,0.6234999895095825 +AMZN,2002-01-24,0.7005000114440918 +AMZN,2002-01-25,0.722000002861023 +AMZN,2002-01-28,0.7749999761581421 +AMZN,2002-01-29,0.7110000252723694 +AMZN,2002-01-30,0.6949999928474426 +AMZN,2002-01-31,0.7095000147819519 +AMZN,2002-02-01,0.6865000128746033 +AMZN,2002-02-04,0.6265000104904175 +AMZN,2002-02-05,0.574999988079071 +AMZN,2002-02-06,0.5630000233650208 +AMZN,2002-02-07,0.5619999766349792 +AMZN,2002-02-08,0.6259999871253967 +AMZN,2002-02-11,0.6650000214576721 +AMZN,2002-02-12,0.6449999809265137 +AMZN,2002-02-13,0.6644999980926514 +AMZN,2002-02-14,0.6940000057220459 +AMZN,2002-02-15,0.6704999804496765 +AMZN,2002-02-19,0.6504999995231628 +AMZN,2002-02-20,0.6480000019073486 +AMZN,2002-02-21,0.6629999876022339 +AMZN,2002-02-22,0.6535000205039978 +AMZN,2002-02-25,0.6865000128746033 +AMZN,2002-02-26,0.7200000286102295 +AMZN,2002-02-27,0.7135000228881836 +AMZN,2002-02-28,0.7049999833106995 +AMZN,2002-03-01,0.7695000171661377 +AMZN,2002-03-04,0.8240000009536743 +AMZN,2002-03-05,0.7985000014305115 +AMZN,2002-03-06,0.8165000081062317 +AMZN,2002-03-07,0.781000018119812 +AMZN,2002-03-08,0.8174999952316284 +AMZN,2002-03-11,0.8355000019073486 +AMZN,2002-03-12,0.815500020980835 +AMZN,2002-03-13,0.7870000004768372 +AMZN,2002-03-14,0.7239999771118164 +AMZN,2002-03-15,0.7014999985694885 +AMZN,2002-03-18,0.7505000233650208 +AMZN,2002-03-19,0.7329999804496765 +AMZN,2002-03-20,0.7250000238418579 +AMZN,2002-03-21,0.7584999799728394 +AMZN,2002-03-22,0.7764999866485596 +AMZN,2002-03-25,0.7369999885559082 +AMZN,2002-03-26,0.7415000200271606 +AMZN,2002-03-27,0.7124999761581421 +AMZN,2002-03-28,0.7149999737739563 +AMZN,2002-04-01,0.7400000095367432 +AMZN,2002-04-02,0.7124999761581421 +AMZN,2002-04-03,0.6834999918937683 +AMZN,2002-04-04,0.6769999861717224 +AMZN,2002-04-05,0.675000011920929 +AMZN,2002-04-08,0.6974999904632568 +AMZN,2002-04-09,0.6800000071525574 +AMZN,2002-04-10,0.6740000247955322 +AMZN,2002-04-11,0.6370000243186951 +AMZN,2002-04-12,0.6654999852180481 +AMZN,2002-04-15,0.6945000290870667 +AMZN,2002-04-16,0.7005000114440918 +AMZN,2002-04-17,0.7409999966621399 +AMZN,2002-04-18,0.7129999995231628 +AMZN,2002-04-19,0.7264999747276306 +AMZN,2002-04-22,0.715499997138977 +AMZN,2002-04-23,0.703000009059906 +AMZN,2002-04-24,0.8395000100135803 +AMZN,2002-04-25,0.8410000205039978 +AMZN,2002-04-26,0.8454999923706055 +AMZN,2002-04-29,0.8090000152587891 +AMZN,2002-04-30,0.8345000147819519 +AMZN,2002-05-01,0.8245000243186951 +AMZN,2002-05-02,0.8159999847412109 +AMZN,2002-05-03,0.8025000095367432 +AMZN,2002-05-06,0.8059999942779541 +AMZN,2002-05-07,0.8054999709129333 +AMZN,2002-05-08,0.8659999966621399 +AMZN,2002-05-09,0.8865000009536743 +AMZN,2002-05-10,0.847000002861023 +AMZN,2002-05-13,0.8659999966621399 +AMZN,2002-05-14,0.940500020980835 +AMZN,2002-05-15,0.996999979019165 +AMZN,2002-05-16,0.9804999828338623 +AMZN,2002-05-17,0.9580000042915344 +AMZN,2002-05-20,0.9695000052452087 +AMZN,2002-05-21,0.9380000233650208 +AMZN,2002-05-22,0.9375 +AMZN,2002-05-23,0.9725000262260437 +AMZN,2002-05-24,0.9735000133514404 +AMZN,2002-05-28,0.953000009059906 +AMZN,2002-05-29,0.9455000162124634 +AMZN,2002-05-30,0.9185000061988831 +AMZN,2002-05-31,0.9114999771118164 +AMZN,2002-06-03,0.8980000019073486 +AMZN,2002-06-04,0.8985000252723694 +AMZN,2002-06-05,0.8995000123977661 +AMZN,2002-06-06,0.9085000157356262 +AMZN,2002-06-07,0.9290000200271606 +AMZN,2002-06-10,0.8650000095367432 +AMZN,2002-06-11,0.8569999933242798 +AMZN,2002-06-12,0.8539999723434448 +AMZN,2002-06-13,0.8715000152587891 +AMZN,2002-06-14,0.8410000205039978 +AMZN,2002-06-17,0.9204999804496765 +AMZN,2002-06-18,0.9390000104904175 +AMZN,2002-06-19,0.9150000214576721 +AMZN,2002-06-20,0.8774999976158142 +AMZN,2002-06-21,0.8765000104904175 +AMZN,2002-06-24,0.8755000233650208 +AMZN,2002-06-25,0.7670000195503235 +AMZN,2002-06-26,0.7925000190734863 +AMZN,2002-06-27,0.7929999828338623 +AMZN,2002-06-28,0.8125 +AMZN,2002-07-01,0.6775000095367432 +AMZN,2002-07-02,0.6660000085830688 +AMZN,2002-07-03,0.7124999761581421 +AMZN,2002-07-05,0.7605000138282776 +AMZN,2002-07-08,0.746999979019165 +AMZN,2002-07-09,0.7799999713897705 +AMZN,2002-07-10,0.7480000257492065 +AMZN,2002-07-11,0.7774999737739563 +AMZN,2002-07-12,0.7714999914169312 +AMZN,2002-07-15,0.796999990940094 +AMZN,2002-07-16,0.8144999742507935 +AMZN,2002-07-17,0.8080000281333923 +AMZN,2002-07-18,0.7774999737739563 +AMZN,2002-07-19,0.7645000219345093 +AMZN,2002-07-22,0.7749999761581421 +AMZN,2002-07-23,0.7275000214576721 +AMZN,2002-07-24,0.7049999833106995 +AMZN,2002-07-25,0.6244999766349792 +AMZN,2002-07-26,0.6464999914169312 +AMZN,2002-07-29,0.7164999842643738 +AMZN,2002-07-30,0.7384999990463257 +AMZN,2002-07-31,0.7225000262260437 +AMZN,2002-08-01,0.7080000042915344 +AMZN,2002-08-02,0.6919999718666077 +AMZN,2002-08-05,0.6434999704360962 +AMZN,2002-08-06,0.6869999766349792 +AMZN,2002-08-07,0.6800000071525574 +AMZN,2002-08-08,0.6949999928474426 +AMZN,2002-08-09,0.7129999995231628 +AMZN,2002-08-12,0.7229999899864197 +AMZN,2002-08-13,0.6965000033378601 +AMZN,2002-08-14,0.6955000162124634 +AMZN,2002-08-15,0.7310000061988831 +AMZN,2002-08-16,0.7450000047683716 +AMZN,2002-08-19,0.7749999761581421 +AMZN,2002-08-20,0.7990000247955322 +AMZN,2002-08-21,0.7689999938011169 +AMZN,2002-08-22,0.7864999771118164 +AMZN,2002-08-23,0.7584999799728394 +AMZN,2002-08-26,0.7465000152587891 +AMZN,2002-08-27,0.7260000109672546 +AMZN,2002-08-28,0.7285000085830688 +AMZN,2002-08-29,0.7570000290870667 +AMZN,2002-08-30,0.746999979019165 +AMZN,2002-09-03,0.7300000190734863 +AMZN,2002-09-04,0.7415000200271606 +AMZN,2002-09-05,0.7124999761581421 +AMZN,2002-09-06,0.765500009059906 +AMZN,2002-09-09,0.8255000114440918 +AMZN,2002-09-10,0.8565000295639038 +AMZN,2002-09-11,0.8554999828338623 +AMZN,2002-09-12,0.8374999761581421 +AMZN,2002-09-13,0.8305000066757202 +AMZN,2002-09-16,0.8355000019073486 +AMZN,2002-09-17,0.8675000071525574 +AMZN,2002-09-18,0.8865000009536743 +AMZN,2002-09-19,0.8604999780654907 +AMZN,2002-09-20,0.7929999828338623 +AMZN,2002-09-23,0.8025000095367432 +AMZN,2002-09-24,0.796500027179718 +AMZN,2002-09-25,0.7864999771118164 +AMZN,2002-09-26,0.8575000166893005 +AMZN,2002-09-27,0.8504999876022339 +AMZN,2002-09-30,0.796500027179718 +AMZN,2002-10-01,0.8475000262260437 +AMZN,2002-10-02,0.8504999876022339 +AMZN,2002-10-03,0.8374999761581421 +AMZN,2002-10-04,0.8274999856948853 +AMZN,2002-10-07,0.8320000171661377 +AMZN,2002-10-08,0.847000002861023 +AMZN,2002-10-09,0.8429999947547913 +AMZN,2002-10-10,0.8980000019073486 +AMZN,2002-10-11,0.9229999780654907 +AMZN,2002-10-14,0.9599999785423279 +AMZN,2002-10-15,0.9470000267028809 +AMZN,2002-10-16,0.9745000004768372 +AMZN,2002-10-17,0.9369999766349792 +AMZN,2002-10-18,0.9520000219345093 +AMZN,2002-10-21,0.9629999995231628 +AMZN,2002-10-22,0.968999981880188 +AMZN,2002-10-23,0.987500011920929 +AMZN,2002-10-24,0.9929999709129333 +AMZN,2002-10-25,0.9649999737739563 +AMZN,2002-10-28,0.9294999837875366 +AMZN,2002-10-29,0.9284999966621399 +AMZN,2002-10-30,0.9539999961853027 +AMZN,2002-10-31,0.9679999947547913 +AMZN,2002-11-01,0.9900000095367432 +AMZN,2002-11-04,0.9390000104904175 +AMZN,2002-11-05,0.9359999895095825 +AMZN,2002-11-06,0.9670000076293945 +AMZN,2002-11-07,0.9559999704360962 +AMZN,2002-11-08,0.9754999876022339 +AMZN,2002-11-11,0.949999988079071 +AMZN,2002-11-12,0.9909999966621399 +AMZN,2002-11-13,1.0204999446868896 +AMZN,2002-11-14,1.0605000257492065 +AMZN,2002-11-15,1.1104999780654907 +AMZN,2002-11-18,1.121000051498413 +AMZN,2002-11-19,1.0644999742507935 +AMZN,2002-11-20,1.1449999809265137 +AMZN,2002-11-21,1.1699999570846558 +AMZN,2002-11-22,1.1994999647140503 +AMZN,2002-11-25,1.212499976158142 +AMZN,2002-11-26,1.1699999570846558 +AMZN,2002-11-27,1.2039999961853027 +AMZN,2002-11-29,1.1675000190734863 +AMZN,2002-12-02,1.2055000066757202 +AMZN,2002-12-03,1.187000036239624 +AMZN,2002-12-04,1.1694999933242798 +AMZN,2002-12-05,1.128999948501587 +AMZN,2002-12-06,1.1304999589920044 +AMZN,2002-12-09,1.0839999914169312 +AMZN,2002-12-10,1.093000054359436 +AMZN,2002-12-11,1.1065000295639038 +AMZN,2002-12-12,1.1150000095367432 +AMZN,2002-12-13,1.1089999675750732 +AMZN,2002-12-16,1.125499963760376 +AMZN,2002-12-17,1.1230000257492065 +AMZN,2002-12-18,1.1050000190734863 +AMZN,2002-12-19,1.0844999551773071 +AMZN,2002-12-20,1.096500039100647 +AMZN,2002-12-23,1.1119999885559082 +AMZN,2002-12-24,1.093999981880188 +AMZN,2002-12-26,1.0149999856948853 +AMZN,2002-12-27,0.9430000185966492 +AMZN,2002-12-30,0.9624999761581421 +AMZN,2002-12-31,0.9445000290870667 +AMZN,2003-01-02,0.9785000085830688 +AMZN,2003-01-03,1.0260000228881836 +AMZN,2003-01-06,1.034999966621399 +AMZN,2003-01-07,1.0774999856948853 +AMZN,2003-01-08,1.0509999990463257 +AMZN,2003-01-09,1.0724999904632568 +AMZN,2003-01-10,1.065999984741211 +AMZN,2003-01-13,1.1019999980926514 +AMZN,2003-01-14,1.1369999647140503 +AMZN,2003-01-15,1.1134999990463257 +AMZN,2003-01-16,1.090000033378601 +AMZN,2003-01-17,1.0700000524520874 +AMZN,2003-01-21,1.0540000200271606 +AMZN,2003-01-22,1.058500051498413 +AMZN,2003-01-23,1.0894999504089355 +AMZN,2003-01-24,1.1054999828338623 +AMZN,2003-01-27,1.0889999866485596 +AMZN,2003-01-28,1.0809999704360962 +AMZN,2003-01-29,1.1039999723434448 +AMZN,2003-01-30,1.090999960899353 +AMZN,2003-01-31,1.0924999713897705 +AMZN,2003-02-03,1.1080000400543213 +AMZN,2003-02-04,1.1024999618530273 +AMZN,2003-02-05,1.1085000038146973 +AMZN,2003-02-06,1.1045000553131104 +AMZN,2003-02-07,1.0720000267028809 +AMZN,2003-02-10,1.0700000524520874 +AMZN,2003-02-11,1.0390000343322754 +AMZN,2003-02-12,1.05649995803833 +AMZN,2003-02-13,1.003000020980835 +AMZN,2003-02-14,1.003000020980835 +AMZN,2003-02-18,1.0694999694824219 +AMZN,2003-02-19,1.059499979019165 +AMZN,2003-02-20,1.0679999589920044 +AMZN,2003-02-21,1.0889999866485596 +AMZN,2003-02-24,1.0889999866485596 +AMZN,2003-02-25,1.093999981880188 +AMZN,2003-02-26,1.0820000171661377 +AMZN,2003-02-27,1.0809999704360962 +AMZN,2003-02-28,1.1004999876022339 +AMZN,2003-03-03,1.090499997138977 +AMZN,2003-03-04,1.1134999990463257 +AMZN,2003-03-05,1.121000051498413 +AMZN,2003-03-06,1.1345000267028809 +AMZN,2003-03-07,1.1484999656677246 +AMZN,2003-03-10,1.1440000534057617 +AMZN,2003-03-11,1.1390000581741333 +AMZN,2003-03-12,1.1679999828338623 +AMZN,2003-03-13,1.2209999561309814 +AMZN,2003-03-14,1.2354999780654907 +AMZN,2003-03-17,1.3274999856948853 +AMZN,2003-03-18,1.3389999866485596 +AMZN,2003-03-19,1.3270000219345093 +AMZN,2003-03-20,1.372499942779541 +AMZN,2003-03-21,1.3964999914169312 +AMZN,2003-03-24,1.3114999532699585 +AMZN,2003-03-25,1.3450000286102295 +AMZN,2003-03-26,1.3880000114440918 +AMZN,2003-03-27,1.3884999752044678 +AMZN,2003-03-28,1.3589999675750732 +AMZN,2003-03-31,1.3014999628067017 +AMZN,2003-04-01,1.2769999504089355 +AMZN,2003-04-02,1.319000005722046 +AMZN,2003-04-03,1.3324999809265137 +AMZN,2003-04-04,1.3109999895095825 +AMZN,2003-04-07,1.340999960899353 +AMZN,2003-04-08,1.3259999752044678 +AMZN,2003-04-09,1.253000020980835 +AMZN,2003-04-10,1.2834999561309814 +AMZN,2003-04-11,1.287500023841858 +AMZN,2003-04-14,1.252500057220459 +AMZN,2003-04-15,1.256500005722046 +AMZN,2003-04-16,1.218999981880188 +AMZN,2003-04-17,1.249500036239624 +AMZN,2003-04-21,1.2625000476837158 +AMZN,2003-04-22,1.2790000438690186 +AMZN,2003-04-23,1.2714999914169312 +AMZN,2003-04-24,1.25600004196167 +AMZN,2003-04-25,1.4485000371932983 +AMZN,2003-04-28,1.4555000066757202 +AMZN,2003-04-29,1.4444999694824219 +AMZN,2003-04-30,1.434499979019165 +AMZN,2003-05-01,1.4329999685287476 +AMZN,2003-05-02,1.471500039100647 +AMZN,2003-05-05,1.4980000257492065 +AMZN,2003-05-06,1.5440000295639038 +AMZN,2003-05-07,1.534999966621399 +AMZN,2003-05-08,1.5225000381469727 +AMZN,2003-05-09,1.5479999780654907 +AMZN,2003-05-12,1.5850000381469727 +AMZN,2003-05-13,1.6475000381469727 +AMZN,2003-05-14,1.6299999952316284 +AMZN,2003-05-15,1.631500005722046 +AMZN,2003-05-16,1.652500033378601 +AMZN,2003-05-19,1.5779999494552612 +AMZN,2003-05-20,1.5740000009536743 +AMZN,2003-05-21,1.587499976158142 +AMZN,2003-05-22,1.649999976158142 +AMZN,2003-05-23,1.6360000371932983 +AMZN,2003-05-27,1.7424999475479126 +AMZN,2003-05-28,1.7430000305175781 +AMZN,2003-05-29,1.777500033378601 +AMZN,2003-05-30,1.7944999933242798 +AMZN,2003-06-02,1.7699999809265137 +AMZN,2003-06-03,1.7615000009536743 +AMZN,2003-06-04,1.7695000171661377 +AMZN,2003-06-05,1.7760000228881836 +AMZN,2003-06-06,1.6675000190734863 +AMZN,2003-06-09,1.684000015258789 +AMZN,2003-06-10,1.7035000324249268 +AMZN,2003-06-11,1.7324999570846558 +AMZN,2003-06-12,1.7599999904632568 +AMZN,2003-06-13,1.7065000534057617 +AMZN,2003-06-16,1.7920000553131104 +AMZN,2003-06-17,1.7920000553131104 +AMZN,2003-06-18,1.7925000190734863 +AMZN,2003-06-19,1.774999976158142 +AMZN,2003-06-20,1.7519999742507935 +AMZN,2003-06-23,1.7790000438690186 +AMZN,2003-06-24,1.7699999809265137 +AMZN,2003-06-25,1.7695000171661377 +AMZN,2003-06-26,1.8359999656677246 +AMZN,2003-06-27,1.815000057220459 +AMZN,2003-06-30,1.815999984741211 +AMZN,2003-07-01,1.8624999523162842 +AMZN,2003-07-02,1.8925000429153442 +AMZN,2003-07-03,1.8960000276565552 +AMZN,2003-07-07,1.9524999856948853 +AMZN,2003-07-08,2.0255000591278076 +AMZN,2003-07-09,2.0250000953674316 +AMZN,2003-07-10,1.912500023841858 +AMZN,2003-07-11,1.8825000524520874 +AMZN,2003-07-14,1.9635000228881836 +AMZN,2003-07-15,1.9214999675750732 +AMZN,2003-07-16,1.8839999437332153 +AMZN,2003-07-17,1.815999984741211 +AMZN,2003-07-18,1.7489999532699585 +AMZN,2003-07-21,1.7664999961853027 +AMZN,2003-07-22,1.743499994277954 +AMZN,2003-07-23,2.005500078201294 +AMZN,2003-07-24,2.065500020980835 +AMZN,2003-07-25,2.0799999237060547 +AMZN,2003-07-28,2.1040000915527344 +AMZN,2003-07-29,2.069499969482422 +AMZN,2003-07-30,2.0329999923706055 +AMZN,2003-07-31,2.0820000171661377 +AMZN,2003-08-01,2.001499891281128 +AMZN,2003-08-04,1.9824999570846558 +AMZN,2003-08-05,1.933500051498413 +AMZN,2003-08-06,1.9470000267028809 +AMZN,2003-08-07,1.9505000114440918 +AMZN,2003-08-08,1.9574999809265137 +AMZN,2003-08-11,1.9464999437332153 +AMZN,2003-08-12,1.9924999475479126 +AMZN,2003-08-13,2.010499954223633 +AMZN,2003-08-14,2.015000104904175 +AMZN,2003-08-15,2.005000114440918 +AMZN,2003-08-18,2.1510000228881836 +AMZN,2003-08-19,2.178499937057495 +AMZN,2003-08-20,2.187999963760376 +AMZN,2003-08-21,2.2850000858306885 +AMZN,2003-08-22,2.260999917984009 +AMZN,2003-08-25,2.2925000190734863 +AMZN,2003-08-26,2.2964999675750732 +AMZN,2003-08-27,2.2939999103546143 +AMZN,2003-08-28,2.296999931335449 +AMZN,2003-08-29,2.315999984741211 +AMZN,2003-09-02,2.366499900817871 +AMZN,2003-09-03,2.309499979019165 +AMZN,2003-09-04,2.364500045776367 +AMZN,2003-09-05,2.3259999752044678 +AMZN,2003-09-08,2.364000082015991 +AMZN,2003-09-09,2.3340001106262207 +AMZN,2003-09-10,2.311000108718872 +AMZN,2003-09-11,2.259500026702881 +AMZN,2003-09-12,2.2839999198913574 +AMZN,2003-09-15,2.2755000591278076 +AMZN,2003-09-16,2.312000036239624 +AMZN,2003-09-17,2.308000087738037 +AMZN,2003-09-18,2.3945000171661377 +AMZN,2003-09-19,2.378999948501587 +AMZN,2003-09-22,2.373500108718872 +AMZN,2003-09-23,2.5220000743865967 +AMZN,2003-09-24,2.4804999828338623 +AMZN,2003-09-25,2.502500057220459 +AMZN,2003-09-26,2.427999973297119 +AMZN,2003-09-29,2.493000030517578 +AMZN,2003-09-30,2.4214999675750732 +AMZN,2003-10-01,2.4560000896453857 +AMZN,2003-10-02,2.504499912261963 +AMZN,2003-10-03,2.6445000171661377 +AMZN,2003-10-06,2.7074999809265137 +AMZN,2003-10-07,2.745500087738037 +AMZN,2003-10-08,2.7850000858306885 +AMZN,2003-10-09,2.8929998874664307 +AMZN,2003-10-10,2.9030001163482666 +AMZN,2003-10-13,2.9149999618530273 +AMZN,2003-10-14,2.995500087738037 +AMZN,2003-10-15,2.927500009536743 +AMZN,2003-10-16,2.995500087738037 +AMZN,2003-10-17,2.984499931335449 +AMZN,2003-10-20,2.9795000553131104 +AMZN,2003-10-21,2.9674999713897705 +AMZN,2003-10-22,2.7014999389648438 +AMZN,2003-10-23,2.7160000801086426 +AMZN,2003-10-24,2.7255001068115234 +AMZN,2003-10-27,2.740999937057495 +AMZN,2003-10-28,2.8364999294281006 +AMZN,2003-10-29,2.8345000743865967 +AMZN,2003-10-30,2.7915000915527344 +AMZN,2003-10-31,2.7214999198913574 +AMZN,2003-11-03,2.8369998931884766 +AMZN,2003-11-04,2.8429999351501465 +AMZN,2003-11-05,2.8369998931884766 +AMZN,2003-11-06,2.749500036239624 +AMZN,2003-11-07,2.7155001163482666 +AMZN,2003-11-10,2.5989999771118164 +AMZN,2003-11-11,2.6115000247955322 +AMZN,2003-11-12,2.7065000534057617 +AMZN,2003-11-13,2.740000009536743 +AMZN,2003-11-14,2.622499942779541 +AMZN,2003-11-17,2.5179998874664307 +AMZN,2003-11-18,2.424999952316284 +AMZN,2003-11-19,2.4765000343322754 +AMZN,2003-11-20,2.442500114440918 +AMZN,2003-11-21,2.428999900817871 +AMZN,2003-11-24,2.566499948501587 +AMZN,2003-11-25,2.623500108718872 +AMZN,2003-11-26,2.6480000019073486 +AMZN,2003-11-28,2.698499917984009 +AMZN,2003-12-01,2.7325000762939453 +AMZN,2003-12-02,2.696500062942505 +AMZN,2003-12-03,2.575500011444092 +AMZN,2003-12-04,2.5899999141693115 +AMZN,2003-12-05,2.578000068664551 +AMZN,2003-12-08,2.553999900817871 +AMZN,2003-12-09,2.4670000076293945 +AMZN,2003-12-10,2.4600000381469727 +AMZN,2003-12-11,2.5399999618530273 +AMZN,2003-12-12,2.549499988555908 +AMZN,2003-12-15,2.5204999446868896 +AMZN,2003-12-16,2.4749999046325684 +AMZN,2003-12-17,2.378999948501587 +AMZN,2003-12-18,2.4375 +AMZN,2003-12-19,2.4619998931884766 +AMZN,2003-12-22,2.494499921798706 +AMZN,2003-12-23,2.624000072479248 +AMZN,2003-12-24,2.6659998893737793 +AMZN,2003-12-26,2.6735000610351562 +AMZN,2003-12-29,2.6735000610351562 +AMZN,2003-12-30,2.6414999961853027 +AMZN,2003-12-31,2.63100004196167 +AMZN,2004-01-02,2.5950000286102295 +AMZN,2004-01-05,2.6635000705718994 +AMZN,2004-01-06,2.6514999866485596 +AMZN,2004-01-07,2.5950000286102295 +AMZN,2004-01-08,2.51200008392334 +AMZN,2004-01-09,2.5794999599456787 +AMZN,2004-01-12,2.6475000381469727 +AMZN,2004-01-13,2.745500087738037 +AMZN,2004-01-14,2.7899999618530273 +AMZN,2004-01-15,2.809000015258789 +AMZN,2004-01-16,2.7860000133514404 +AMZN,2004-01-20,2.8304998874664307 +AMZN,2004-01-21,2.809999942779541 +AMZN,2004-01-22,2.8589999675750732 +AMZN,2004-01-23,2.8554999828338623 +AMZN,2004-01-26,2.8515000343322754 +AMZN,2004-01-27,2.7869999408721924 +AMZN,2004-01-28,2.5980000495910645 +AMZN,2004-01-29,2.4609999656677246 +AMZN,2004-01-30,2.5199999809265137 +AMZN,2004-02-02,2.4135000705718994 +AMZN,2004-02-03,2.246999979019165 +AMZN,2004-02-04,2.2695000171661377 +AMZN,2004-02-05,2.302000045776367 +AMZN,2004-02-06,2.317500114440918 +AMZN,2004-02-09,2.2929999828338623 +AMZN,2004-02-10,2.2795000076293945 +AMZN,2004-02-11,2.3570001125335693 +AMZN,2004-02-12,2.3529999256134033 +AMZN,2004-02-13,2.319000005722046 +AMZN,2004-02-17,2.2764999866485596 +AMZN,2004-02-18,2.243499994277954 +AMZN,2004-02-19,2.2325000762939453 +AMZN,2004-02-20,2.258500099182129 +AMZN,2004-02-23,2.198499917984009 +AMZN,2004-02-24,2.115999937057495 +AMZN,2004-02-25,2.1470000743865967 +AMZN,2004-02-26,2.182499885559082 +AMZN,2004-02-27,2.1505000591278076 +AMZN,2004-03-01,2.1484999656677246 +AMZN,2004-03-02,2.1005001068115234 +AMZN,2004-03-03,2.1584999561309814 +AMZN,2004-03-04,2.2195000648498535 +AMZN,2004-03-05,2.2044999599456787 +AMZN,2004-03-08,2.174999952316284 +AMZN,2004-03-09,2.135499954223633 +AMZN,2004-03-10,2.077500104904175 +AMZN,2004-03-11,2.063999891281128 +AMZN,2004-03-12,2.121999979019165 +AMZN,2004-03-15,2.053999900817871 +AMZN,2004-03-16,2.1064999103546143 +AMZN,2004-03-17,2.140000104904175 +AMZN,2004-03-18,2.1505000591278076 +AMZN,2004-03-19,2.140000104904175 +AMZN,2004-03-22,2.0425000190734863 +AMZN,2004-03-23,2.0114998817443848 +AMZN,2004-03-24,1.9815000295639038 +AMZN,2004-03-25,2.0994999408721924 +AMZN,2004-03-26,2.0850000381469727 +AMZN,2004-03-29,2.138000011444092 +AMZN,2004-03-30,2.190000057220459 +AMZN,2004-03-31,2.1640000343322754 +AMZN,2004-04-01,2.236999988555908 +AMZN,2004-04-02,2.304500102996826 +AMZN,2004-04-05,2.3480000495910645 +AMZN,2004-04-06,2.322000026702881 +AMZN,2004-04-07,2.2925000190734863 +AMZN,2004-04-08,2.4049999713897705 +AMZN,2004-04-12,2.3980000019073486 +AMZN,2004-04-13,2.3289999961853027 +AMZN,2004-04-14,2.3394999504089355 +AMZN,2004-04-15,2.3494999408721924 +AMZN,2004-04-16,2.2750000953674316 +AMZN,2004-04-19,2.3554999828338623 +AMZN,2004-04-20,2.259999990463257 +AMZN,2004-04-21,2.2860000133514404 +AMZN,2004-04-22,2.443000078201294 +AMZN,2004-04-23,2.314500093460083 +AMZN,2004-04-26,2.362499952316284 +AMZN,2004-04-27,2.4000000953674316 +AMZN,2004-04-28,2.3485000133514404 +AMZN,2004-04-29,2.309499979019165 +AMZN,2004-04-30,2.180000066757202 +AMZN,2004-05-03,2.2204999923706055 +AMZN,2004-05-04,2.197499990463257 +AMZN,2004-05-05,2.2130000591278076 +AMZN,2004-05-06,2.1570000648498535 +AMZN,2004-05-07,2.0950000286102295 +AMZN,2004-05-10,2.062999963760376 +AMZN,2004-05-11,2.134999990463257 +AMZN,2004-05-12,2.1510000228881836 +AMZN,2004-05-13,2.180500030517578 +AMZN,2004-05-14,2.1524999141693115 +AMZN,2004-05-17,2.1040000915527344 +AMZN,2004-05-18,2.0994999408721924 +AMZN,2004-05-19,2.0845000743865967 +AMZN,2004-05-20,2.0490000247955322 +AMZN,2004-05-21,2.058500051498413 +AMZN,2004-05-24,2.0815000534057617 +AMZN,2004-05-25,2.180999994277954 +AMZN,2004-05-26,2.234499931335449 +AMZN,2004-05-27,2.38100004196167 +AMZN,2004-05-28,2.424999952316284 +AMZN,2004-06-01,2.5114998817443848 +AMZN,2004-06-02,2.5174999237060547 +AMZN,2004-06-03,2.4700000286102295 +AMZN,2004-06-04,2.547499895095825 +AMZN,2004-06-07,2.5880000591278076 +AMZN,2004-06-08,2.5969998836517334 +AMZN,2004-06-09,2.51200008392334 +AMZN,2004-06-10,2.496999979019165 +AMZN,2004-06-14,2.4625000953674316 +AMZN,2004-06-15,2.505500078201294 +AMZN,2004-06-16,2.5285000801086426 +AMZN,2004-06-17,2.4885001182556152 +AMZN,2004-06-18,2.4800000190734863 +AMZN,2004-06-21,2.4885001182556152 +AMZN,2004-06-22,2.450000047683716 +AMZN,2004-06-23,2.5404999256134033 +AMZN,2004-06-24,2.5510001182556152 +AMZN,2004-06-25,2.5899999141693115 +AMZN,2004-06-28,2.6695001125335693 +AMZN,2004-06-29,2.685499906539917 +AMZN,2004-06-30,2.7200000286102295 +AMZN,2004-07-01,2.628000020980835 +AMZN,2004-07-02,2.629499912261963 +AMZN,2004-07-06,2.562000036239624 +AMZN,2004-07-07,2.549999952316284 +AMZN,2004-07-08,2.4749999046325684 +AMZN,2004-07-09,2.4159998893737793 +AMZN,2004-07-12,2.452500104904175 +AMZN,2004-07-13,2.4800000190734863 +AMZN,2004-07-14,2.4749999046325684 +AMZN,2004-07-15,2.433500051498413 +AMZN,2004-07-16,2.3550000190734863 +AMZN,2004-07-19,2.3010001182556152 +AMZN,2004-07-20,2.3494999408721924 +AMZN,2004-07-21,2.23799991607666 +AMZN,2004-07-22,2.2909998893737793 +AMZN,2004-07-23,1.9989999532699585 +AMZN,2004-07-26,1.9390000104904175 +AMZN,2004-07-27,1.9555000066757202 +AMZN,2004-07-28,1.8984999656677246 +AMZN,2004-07-29,1.9290000200271606 +AMZN,2004-07-30,1.9459999799728394 +AMZN,2004-08-02,1.9149999618530273 +AMZN,2004-08-03,1.8804999589920044 +AMZN,2004-08-04,1.8559999465942383 +AMZN,2004-08-05,1.780500054359436 +AMZN,2004-08-06,1.7745000123977661 +AMZN,2004-08-09,1.7660000324249268 +AMZN,2004-08-10,1.8550000190734863 +AMZN,2004-08-11,1.8279999494552612 +AMZN,2004-08-12,1.8144999742507935 +AMZN,2004-08-13,1.80649995803833 +AMZN,2004-08-16,1.8975000381469727 +AMZN,2004-08-17,1.9114999771118164 +AMZN,2004-08-18,1.968000054359436 +AMZN,2004-08-19,1.93149995803833 +AMZN,2004-08-20,1.9754999876022339 +AMZN,2004-08-23,1.972499966621399 +AMZN,2004-08-24,1.9524999856948853 +AMZN,2004-08-25,2.015000104904175 +AMZN,2004-08-26,2.009500026702881 +AMZN,2004-08-27,1.9950000047683716 +AMZN,2004-08-30,1.9155000448226929 +AMZN,2004-08-31,1.906999945640564 +AMZN,2004-09-01,1.9119999408721924 +AMZN,2004-09-02,1.9589999914169312 +AMZN,2004-09-03,1.937000036239624 +AMZN,2004-09-07,1.9255000352859497 +AMZN,2004-09-08,1.9005000591278076 +AMZN,2004-09-09,1.903499960899353 +AMZN,2004-09-10,1.9285000562667847 +AMZN,2004-09-13,2.000499963760376 +AMZN,2004-09-14,2.133500099182129 +AMZN,2004-09-15,2.1105000972747803 +AMZN,2004-09-16,2.128499984741211 +AMZN,2004-09-17,2.1480000019073486 +AMZN,2004-09-20,2.1635000705718994 +AMZN,2004-09-21,2.1644999980926514 +AMZN,2004-09-22,2.069000005722046 +AMZN,2004-09-23,2.0915000438690186 +AMZN,2004-09-24,2.046999931335449 +AMZN,2004-09-27,1.996500015258789 +AMZN,2004-09-28,1.971500039100647 +AMZN,2004-09-29,2.0420000553131104 +AMZN,2004-09-30,2.0429999828338623 +AMZN,2004-10-01,2.0234999656677246 +AMZN,2004-10-04,2.05049991607666 +AMZN,2004-10-05,2.0480000972747803 +AMZN,2004-10-06,2.068000078201294 +AMZN,2004-10-07,2.057499885559082 +AMZN,2004-10-08,2.0 +AMZN,2004-10-11,2.007499933242798 +AMZN,2004-10-12,2.010999917984009 +AMZN,2004-10-13,1.9989999532699585 +AMZN,2004-10-14,1.9550000429153442 +AMZN,2004-10-15,1.9275000095367432 +AMZN,2004-10-18,1.9635000228881836 +AMZN,2004-10-19,1.9164999723434448 +AMZN,2004-10-20,1.9175000190734863 +AMZN,2004-10-21,1.9735000133514404 +AMZN,2004-10-22,1.7300000190734863 +AMZN,2004-10-25,1.6985000371932983 +AMZN,2004-10-26,1.691499948501587 +AMZN,2004-10-27,1.7115000486373901 +AMZN,2004-10-28,1.722499966621399 +AMZN,2004-10-29,1.7065000534057617 +AMZN,2004-11-01,1.7549999952316284 +AMZN,2004-11-02,1.812000036239624 +AMZN,2004-11-03,1.7960000038146973 +AMZN,2004-11-04,1.8454999923706055 +AMZN,2004-11-05,1.8279999494552612 +AMZN,2004-11-08,1.8660000562667847 +AMZN,2004-11-09,1.8700000047683716 +AMZN,2004-11-10,1.9045000076293945 +AMZN,2004-11-11,1.941499948501587 +AMZN,2004-11-12,2.0230000019073486 +AMZN,2004-11-15,2.0445001125335693 +AMZN,2004-11-16,2.003499984741211 +AMZN,2004-11-17,1.9950000047683716 +AMZN,2004-11-18,2.0185000896453857 +AMZN,2004-11-19,1.9275000095367432 +AMZN,2004-11-22,1.902500033378601 +AMZN,2004-11-23,1.9155000448226929 +AMZN,2004-11-24,1.9375 +AMZN,2004-11-26,1.9544999599456787 +AMZN,2004-11-29,1.9470000267028809 +AMZN,2004-11-30,1.9839999675750732 +AMZN,2004-12-01,1.9989999532699585 +AMZN,2004-12-02,2.008500099182129 +AMZN,2004-12-03,2.004499912261963 +AMZN,2004-12-06,1.9744999408721924 +AMZN,2004-12-07,1.909999966621399 +AMZN,2004-12-08,1.9359999895095825 +AMZN,2004-12-09,1.9910000562667847 +AMZN,2004-12-10,1.9524999856948853 +AMZN,2004-12-13,1.9915000200271606 +AMZN,2004-12-14,2.0220000743865967 +AMZN,2004-12-15,2.049999952316284 +AMZN,2004-12-16,2.002500057220459 +AMZN,2004-12-17,2.000499963760376 +AMZN,2004-12-20,1.9474999904632568 +AMZN,2004-12-21,1.969499945640564 +AMZN,2004-12-22,1.9759999513626099 +AMZN,2004-12-23,1.9464999437332153 +AMZN,2004-12-27,2.112499952316284 +AMZN,2004-12-28,2.2314999103546143 +AMZN,2004-12-29,2.240999937057495 +AMZN,2004-12-30,2.248500108718872 +AMZN,2004-12-31,2.2144999504089355 +AMZN,2005-01-03,2.2260000705718994 +AMZN,2005-01-04,2.1070001125335693 +AMZN,2005-01-05,2.0885000228881836 +AMZN,2005-01-06,2.052500009536743 +AMZN,2005-01-07,2.115999937057495 +AMZN,2005-01-10,2.0920000076293945 +AMZN,2005-01-11,2.0820000171661377 +AMZN,2005-01-12,2.115000009536743 +AMZN,2005-01-13,2.130000114440918 +AMZN,2005-01-14,2.2274999618530273 +AMZN,2005-01-18,2.2290000915527344 +AMZN,2005-01-19,2.197999954223633 +AMZN,2005-01-20,2.118000030517578 +AMZN,2005-01-21,2.058000087738037 +AMZN,2005-01-24,2.0190000534057617 +AMZN,2005-01-25,2.046999931335449 +AMZN,2005-01-26,2.066999912261963 +AMZN,2005-01-27,2.115499973297119 +AMZN,2005-01-28,2.1110000610351562 +AMZN,2005-01-31,2.1610000133514404 +AMZN,2005-02-01,2.124000072479248 +AMZN,2005-02-02,2.0940001010894775 +AMZN,2005-02-03,1.787500023841858 +AMZN,2005-02-04,1.7860000133514404 +AMZN,2005-02-07,1.784500002861023 +AMZN,2005-02-08,1.815000057220459 +AMZN,2005-02-09,1.7944999933242798 +AMZN,2005-02-10,1.7890000343322754 +AMZN,2005-02-11,1.7890000343322754 +AMZN,2005-02-14,1.8014999628067017 +AMZN,2005-02-15,1.8070000410079956 +AMZN,2005-02-16,1.7829999923706055 +AMZN,2005-02-17,1.784500002861023 +AMZN,2005-02-18,1.7654999494552612 +AMZN,2005-02-22,1.7359999418258667 +AMZN,2005-02-23,1.7070000171661377 +AMZN,2005-02-24,1.7345000505447388 +AMZN,2005-02-25,1.749500036239624 +AMZN,2005-02-28,1.7589999437332153 +AMZN,2005-03-01,1.7695000171661377 +AMZN,2005-03-02,1.774999976158142 +AMZN,2005-03-03,1.7825000286102295 +AMZN,2005-03-04,1.7925000190734863 +AMZN,2005-03-07,1.815999984741211 +AMZN,2005-03-08,1.7914999723434448 +AMZN,2005-03-09,1.7699999809265137 +AMZN,2005-03-10,1.7454999685287476 +AMZN,2005-03-11,1.7374999523162842 +AMZN,2005-03-14,1.7300000190734863 +AMZN,2005-03-15,1.7089999914169312 +AMZN,2005-03-16,1.69350004196167 +AMZN,2005-03-17,1.6985000371932983 +AMZN,2005-03-18,1.7079999446868896 +AMZN,2005-03-21,1.683500051498413 +AMZN,2005-03-22,1.6575000286102295 +AMZN,2005-03-23,1.659000039100647 +AMZN,2005-03-24,1.6440000534057617 +AMZN,2005-03-28,1.6694999933242798 +AMZN,2005-03-29,1.6714999675750732 +AMZN,2005-03-30,1.715999960899353 +AMZN,2005-03-31,1.7135000228881836 +AMZN,2005-04-01,1.7005000114440918 +AMZN,2005-04-04,1.75 +AMZN,2005-04-05,1.7640000581741333 +AMZN,2005-04-06,1.7410000562667847 +AMZN,2005-04-07,1.7450000047683716 +AMZN,2005-04-08,1.7300000190734863 +AMZN,2005-04-11,1.7300000190734863 +AMZN,2005-04-12,1.7315000295639038 +AMZN,2005-04-13,1.715000033378601 +AMZN,2005-04-14,1.6985000371932983 +AMZN,2005-04-15,1.6510000228881836 +AMZN,2005-04-18,1.649999976158142 +AMZN,2005-04-19,1.6390000581741333 +AMZN,2005-04-20,1.662500023841858 +AMZN,2005-04-21,1.6864999532699585 +AMZN,2005-04-22,1.6519999504089355 +AMZN,2005-04-25,1.6764999628067017 +AMZN,2005-04-26,1.6354999542236328 +AMZN,2005-04-27,1.5859999656677246 +AMZN,2005-04-28,1.6260000467300415 +AMZN,2005-04-29,1.6180000305175781 +AMZN,2005-05-02,1.6549999713897705 +AMZN,2005-05-03,1.6605000495910645 +AMZN,2005-05-04,1.6979999542236328 +AMZN,2005-05-05,1.6979999542236328 +AMZN,2005-05-06,1.7259999513626099 +AMZN,2005-05-09,1.7319999933242798 +AMZN,2005-05-10,1.7115000486373901 +AMZN,2005-05-11,1.690999984741211 +AMZN,2005-05-12,1.6924999952316284 +AMZN,2005-05-13,1.6950000524520874 +AMZN,2005-05-16,1.7269999980926514 +AMZN,2005-05-17,1.7365000247955322 +AMZN,2005-05-18,1.7664999961853027 +AMZN,2005-05-19,1.7795000076293945 +AMZN,2005-05-20,1.774999976158142 +AMZN,2005-05-23,1.784000039100647 +AMZN,2005-05-24,1.7769999504089355 +AMZN,2005-05-25,1.7625000476837158 +AMZN,2005-05-26,1.7725000381469727 +AMZN,2005-05-27,1.774999976158142 +AMZN,2005-05-31,1.7755000591278076 +AMZN,2005-06-01,1.8250000476837158 +AMZN,2005-06-02,1.8205000162124634 +AMZN,2005-06-03,1.7795000076293945 +AMZN,2005-06-06,1.7884999513626099 +AMZN,2005-06-07,1.7675000429153442 +AMZN,2005-06-08,1.7415000200271606 +AMZN,2005-06-09,1.7599999904632568 +AMZN,2005-06-10,1.747499942779541 +AMZN,2005-06-13,1.743499994277954 +AMZN,2005-06-14,1.7519999742507935 +AMZN,2005-06-15,1.7619999647140503 +AMZN,2005-06-16,1.7790000438690186 +AMZN,2005-06-17,1.7654999494552612 +AMZN,2005-06-20,1.784500002861023 +AMZN,2005-06-21,1.7690000534057617 +AMZN,2005-06-22,1.7610000371932983 +AMZN,2005-06-23,1.7714999914169312 +AMZN,2005-06-24,1.7510000467300415 +AMZN,2005-06-27,1.725000023841858 +AMZN,2005-06-28,1.6855000257492065 +AMZN,2005-06-29,1.6675000190734863 +AMZN,2005-06-30,1.6545000076293945 +AMZN,2005-07-01,1.6454999446868896 +AMZN,2005-07-05,1.7039999961853027 +AMZN,2005-07-06,1.7029999494552612 +AMZN,2005-07-07,1.6979999542236328 +AMZN,2005-07-08,1.7369999885559082 +AMZN,2005-07-11,1.7795000076293945 +AMZN,2005-07-12,1.815500020980835 +AMZN,2005-07-13,1.8255000114440918 +AMZN,2005-07-14,1.8595000505447388 +AMZN,2005-07-15,1.8574999570846558 +AMZN,2005-07-18,1.8595000505447388 +AMZN,2005-07-19,1.9084999561309814 +AMZN,2005-07-20,1.9084999561309814 +AMZN,2005-07-21,1.8975000381469727 +AMZN,2005-07-22,1.8975000381469727 +AMZN,2005-07-25,1.8975000381469727 +AMZN,2005-07-26,1.8869999647140503 +AMZN,2005-07-27,2.182499885559082 +AMZN,2005-07-28,2.2839999198913574 +AMZN,2005-07-29,2.257499933242798 +AMZN,2005-08-01,2.246500015258789 +AMZN,2005-08-02,2.325500011444092 +AMZN,2005-08-03,2.305500030517578 +AMZN,2005-08-04,2.2730000019073486 +AMZN,2005-08-05,2.2634999752044678 +AMZN,2005-08-08,2.2829999923706055 +AMZN,2005-08-09,2.2964999675750732 +AMZN,2005-08-10,2.23799991607666 +AMZN,2005-08-11,2.260499954223633 +AMZN,2005-08-12,2.2100000381469727 +AMZN,2005-08-15,2.252000093460083 +AMZN,2005-08-16,2.2135000228881836 +AMZN,2005-08-17,2.2060000896453857 +AMZN,2005-08-18,2.186500072479248 +AMZN,2005-08-19,2.186000108718872 +AMZN,2005-08-22,2.188499927520752 +AMZN,2005-08-23,2.1710000038146973 +AMZN,2005-08-24,2.118499994277954 +AMZN,2005-08-25,2.115499973297119 +AMZN,2005-08-26,2.118499994277954 +AMZN,2005-08-29,2.1394999027252197 +AMZN,2005-08-30,2.124500036239624 +AMZN,2005-08-31,2.134999990463257 +AMZN,2005-09-01,2.0920000076293945 +AMZN,2005-09-02,2.075500011444092 +AMZN,2005-09-06,2.180999994277954 +AMZN,2005-09-07,2.186500072479248 +AMZN,2005-09-08,2.1480000019073486 +AMZN,2005-09-09,2.1475000381469727 +AMZN,2005-09-12,2.2249999046325684 +AMZN,2005-09-13,2.196500062942505 +AMZN,2005-09-14,2.1549999713897705 +AMZN,2005-09-15,2.135499954223633 +AMZN,2005-09-16,2.140000104904175 +AMZN,2005-09-19,2.137500047683716 +AMZN,2005-09-20,2.0934998989105225 +AMZN,2005-09-21,2.0625 +AMZN,2005-09-22,2.1040000915527344 +AMZN,2005-09-23,2.109499931335449 +AMZN,2005-09-26,2.1670000553131104 +AMZN,2005-09-27,2.1579999923706055 +AMZN,2005-09-28,2.1684999465942383 +AMZN,2005-09-29,2.239500045776367 +AMZN,2005-09-30,2.265000104904175 +AMZN,2005-10-03,2.30049991607666 +AMZN,2005-10-04,2.246500015258789 +AMZN,2005-10-05,2.2244999408721924 +AMZN,2005-10-06,2.200500011444092 +AMZN,2005-10-07,2.186000108718872 +AMZN,2005-10-10,2.187999963760376 +AMZN,2005-10-11,2.1700000762939453 +AMZN,2005-10-12,2.127500057220459 +AMZN,2005-10-13,2.13100004196167 +AMZN,2005-10-14,2.189500093460083 +AMZN,2005-10-17,2.250999927520752 +AMZN,2005-10-18,2.2325000762939453 +AMZN,2005-10-19,2.2929999828338623 +AMZN,2005-10-20,2.250499963760376 +AMZN,2005-10-21,2.297499895095825 +AMZN,2005-10-24,2.3464999198913574 +AMZN,2005-10-25,2.308500051498413 +AMZN,2005-10-26,1.9874999523162842 +AMZN,2005-10-27,1.9529999494552612 +AMZN,2005-10-28,1.9474999904632568 +AMZN,2005-10-31,1.9930000305175781 +AMZN,2005-11-01,2.0185000896453857 +AMZN,2005-11-02,2.0374999046325684 +AMZN,2005-11-03,2.078000068664551 +AMZN,2005-11-04,2.054500102996826 +AMZN,2005-11-07,2.069499969482422 +AMZN,2005-11-08,2.0975000858306885 +AMZN,2005-11-09,2.069999933242798 +AMZN,2005-11-10,2.1089999675750732 +AMZN,2005-11-11,2.134000062942505 +AMZN,2005-11-14,2.126499891281128 +AMZN,2005-11-15,2.2225000858306885 +AMZN,2005-11-16,2.265000104904175 +AMZN,2005-11-17,2.3369998931884766 +AMZN,2005-11-18,2.3989999294281006 +AMZN,2005-11-21,2.3994998931884766 +AMZN,2005-11-22,2.442500114440918 +AMZN,2005-11-23,2.4119999408721924 +AMZN,2005-11-25,2.4030001163482666 +AMZN,2005-11-28,2.4175000190734863 +AMZN,2005-11-29,2.427500009536743 +AMZN,2005-11-30,2.4230000972747803 +AMZN,2005-12-01,2.450000047683716 +AMZN,2005-12-02,2.453000068664551 +AMZN,2005-12-05,2.441499948501587 +AMZN,2005-12-06,2.4630000591278076 +AMZN,2005-12-07,2.441499948501587 +AMZN,2005-12-08,2.4175000190734863 +AMZN,2005-12-09,2.437000036239624 +AMZN,2005-12-12,2.4535000324249268 +AMZN,2005-12-13,2.4749999046325684 +AMZN,2005-12-14,2.4704999923706055 +AMZN,2005-12-15,2.4739999771118164 +AMZN,2005-12-16,2.4605000019073486 +AMZN,2005-12-19,2.4184999465942383 +AMZN,2005-12-20,2.4070000648498535 +AMZN,2005-12-21,2.448499917984009 +AMZN,2005-12-22,2.4609999656677246 +AMZN,2005-12-23,2.4609999656677246 +AMZN,2005-12-27,2.427999973297119 +AMZN,2005-12-28,2.4030001163482666 +AMZN,2005-12-29,2.3994998931884766 +AMZN,2005-12-30,2.3575000762939453 +AMZN,2006-01-03,2.378999948501587 +AMZN,2006-01-04,2.362499952316284 +AMZN,2006-01-05,2.382499933242798 +AMZN,2006-01-06,2.3935000896453857 +AMZN,2006-01-09,2.3540000915527344 +AMZN,2006-01-10,2.2825000286102295 +AMZN,2006-01-11,2.246500015258789 +AMZN,2006-01-12,2.2179999351501465 +AMZN,2006-01-13,2.2200000286102295 +AMZN,2006-01-17,2.200000047683716 +AMZN,2006-01-18,2.2160000801086426 +AMZN,2006-01-19,2.2225000858306885 +AMZN,2006-01-20,2.196000099182129 +AMZN,2006-01-23,2.186500072479248 +AMZN,2006-01-24,2.2009999752044678 +AMZN,2006-01-25,2.180000066757202 +AMZN,2006-01-26,2.2339999675750732 +AMZN,2006-01-27,2.260999917984009 +AMZN,2006-01-30,2.247999906539917 +AMZN,2006-01-31,2.240999937057495 +AMZN,2006-02-01,2.1989998817443848 +AMZN,2006-02-02,2.13700008392334 +AMZN,2006-02-03,1.9164999723434448 +AMZN,2006-02-06,1.8975000381469727 +AMZN,2006-02-07,1.8760000467300415 +AMZN,2006-02-08,1.9084999561309814 +AMZN,2006-02-09,1.8995000123977661 +AMZN,2006-02-10,1.9259999990463257 +AMZN,2006-02-13,1.8930000066757202 +AMZN,2006-02-14,1.912500023841858 +AMZN,2006-02-15,1.9630000591278076 +AMZN,2006-02-16,1.9574999809265137 +AMZN,2006-02-17,1.9594999551773071 +AMZN,2006-02-21,1.9144999980926514 +AMZN,2006-02-22,1.9359999895095825 +AMZN,2006-02-23,1.8949999809265137 +AMZN,2006-02-24,1.9175000190734863 +AMZN,2006-02-27,1.9005000591278076 +AMZN,2006-02-28,1.871999979019165 +AMZN,2006-03-01,1.8559999465942383 +AMZN,2006-03-02,1.843999981880188 +AMZN,2006-03-03,1.8604999780654907 +AMZN,2006-03-06,1.843000054359436 +AMZN,2006-03-07,1.846500039100647 +AMZN,2006-03-08,1.840499997138977 +AMZN,2006-03-09,1.805999994277954 +AMZN,2006-03-10,1.8109999895095825 +AMZN,2006-03-13,1.809499979019165 +AMZN,2006-03-14,1.8454999923706055 +AMZN,2006-03-15,1.844499945640564 +AMZN,2006-03-16,1.8385000228881836 +AMZN,2006-03-17,1.7994999885559082 +AMZN,2006-03-20,1.8114999532699585 +AMZN,2006-03-21,1.7960000038146973 +AMZN,2006-03-22,1.7999999523162842 +AMZN,2006-03-23,1.784000039100647 +AMZN,2006-03-24,1.7734999656677246 +AMZN,2006-03-27,1.7625000476837158 +AMZN,2006-03-28,1.784500002861023 +AMZN,2006-03-29,1.815999984741211 +AMZN,2006-03-30,1.8335000276565552 +AMZN,2006-03-31,1.8265000581741333 +AMZN,2006-04-03,1.8070000410079956 +AMZN,2006-04-04,1.8385000228881836 +AMZN,2006-04-05,1.8669999837875366 +AMZN,2006-04-06,1.9255000352859497 +AMZN,2006-04-07,1.8545000553131104 +AMZN,2006-04-10,1.8305000066757202 +AMZN,2006-04-11,1.8029999732971191 +AMZN,2006-04-12,1.80649995803833 +AMZN,2006-04-13,1.8309999704360962 +AMZN,2006-04-17,1.7634999752044678 +AMZN,2006-04-18,1.8140000104904175 +AMZN,2006-04-19,1.844499945640564 +AMZN,2006-04-20,1.8170000314712524 +AMZN,2006-04-21,1.8014999628067017 +AMZN,2006-04-24,1.7894999980926514 +AMZN,2006-04-25,1.777500033378601 +AMZN,2006-04-26,1.7894999980926514 +AMZN,2006-04-27,1.7869999408721924 +AMZN,2006-04-28,1.7604999542236328 +AMZN,2006-05-01,1.7295000553131104 +AMZN,2006-05-02,1.718999981880188 +AMZN,2006-05-03,1.6979999542236328 +AMZN,2006-05-04,1.7235000133514404 +AMZN,2006-05-05,1.7519999742507935 +AMZN,2006-05-08,1.7345000505447388 +AMZN,2006-05-09,1.7419999837875366 +AMZN,2006-05-10,1.7079999446868896 +AMZN,2006-05-11,1.6764999628067017 +AMZN,2006-05-12,1.6365000009536743 +AMZN,2006-05-15,1.6390000581741333 +AMZN,2006-05-16,1.6380000114440918 +AMZN,2006-05-17,1.5805000066757202 +AMZN,2006-05-18,1.6304999589920044 +AMZN,2006-05-19,1.6970000267028809 +AMZN,2006-05-22,1.7415000200271606 +AMZN,2006-05-23,1.687999963760376 +AMZN,2006-05-24,1.7595000267028809 +AMZN,2006-05-25,1.781499981880188 +AMZN,2006-05-26,1.8035000562667847 +AMZN,2006-05-30,1.7319999933242798 +AMZN,2006-05-31,1.7304999828338623 +AMZN,2006-06-01,1.753499984741211 +AMZN,2006-06-02,1.7380000352859497 +AMZN,2006-06-05,1.6744999885559082 +AMZN,2006-06-06,1.6705000400543213 +AMZN,2006-06-07,1.6885000467300415 +AMZN,2006-06-08,1.6775000095367432 +AMZN,2006-06-09,1.6890000104904175 +AMZN,2006-06-12,1.6799999475479126 +AMZN,2006-06-13,1.6734999418258667 +AMZN,2006-06-14,1.684000015258789 +AMZN,2006-06-15,1.7480000257492065 +AMZN,2006-06-16,1.7545000314712524 +AMZN,2006-06-19,1.753499984741211 +AMZN,2006-06-20,1.7740000486373901 +AMZN,2006-06-21,1.8324999809265137 +AMZN,2006-06-22,1.81850004196167 +AMZN,2006-06-23,1.8274999856948853 +AMZN,2006-06-26,1.8385000228881836 +AMZN,2006-06-27,1.8240000009536743 +AMZN,2006-06-28,1.8350000381469727 +AMZN,2006-06-29,1.9259999990463257 +AMZN,2006-06-30,1.934000015258789 +AMZN,2006-07-03,1.9305000305175781 +AMZN,2006-07-05,1.8554999828338623 +AMZN,2006-07-06,1.840000033378601 +AMZN,2006-07-07,1.8055000305175781 +AMZN,2006-07-10,1.7894999980926514 +AMZN,2006-07-11,1.7829999923706055 +AMZN,2006-07-12,1.7315000295639038 +AMZN,2006-07-13,1.6864999532699585 +AMZN,2006-07-14,1.6460000276565552 +AMZN,2006-07-17,1.683500051498413 +AMZN,2006-07-18,1.6744999885559082 +AMZN,2006-07-19,1.7239999771118164 +AMZN,2006-07-20,1.7089999914169312 +AMZN,2006-07-21,1.659500002861023 +AMZN,2006-07-24,1.715499997138977 +AMZN,2006-07-25,1.6794999837875366 +AMZN,2006-07-26,1.312999963760376 +AMZN,2006-07-27,1.3279999494552612 +AMZN,2006-07-28,1.3585000038146973 +AMZN,2006-07-31,1.344499945640564 +AMZN,2006-08-01,1.315999984741211 +AMZN,2006-08-02,1.3044999837875366 +AMZN,2006-08-03,1.3344999551773071 +AMZN,2006-08-04,1.3645000457763672 +AMZN,2006-08-07,1.3389999866485596 +AMZN,2006-08-08,1.3179999589920044 +AMZN,2006-08-09,1.3105000257492065 +AMZN,2006-08-10,1.3244999647140503 +AMZN,2006-08-11,1.3035000562667847 +AMZN,2006-08-14,1.3265000581741333 +AMZN,2006-08-15,1.3884999752044678 +AMZN,2006-08-16,1.3975000381469727 +AMZN,2006-08-17,1.4544999599456787 +AMZN,2006-08-18,1.4559999704360962 +AMZN,2006-08-21,1.406499981880188 +AMZN,2006-08-22,1.4184999465942383 +AMZN,2006-08-23,1.406999945640564 +AMZN,2006-08-24,1.3984999656677246 +AMZN,2006-08-25,1.4014999866485596 +AMZN,2006-08-28,1.4455000162124634 +AMZN,2006-08-29,1.4759999513626099 +AMZN,2006-08-30,1.5334999561309814 +AMZN,2006-08-31,1.5414999723434448 +AMZN,2006-09-01,1.5880000591278076 +AMZN,2006-09-05,1.6115000247955322 +AMZN,2006-09-06,1.5399999618530273 +AMZN,2006-09-07,1.4865000247955322 +AMZN,2006-09-08,1.5255000591278076 +AMZN,2006-09-11,1.5394999980926514 +AMZN,2006-09-12,1.5859999656677246 +AMZN,2006-09-13,1.5835000276565552 +AMZN,2006-09-14,1.5824999809265137 +AMZN,2006-09-15,1.6260000467300415 +AMZN,2006-09-18,1.6039999723434448 +AMZN,2006-09-19,1.5789999961853027 +AMZN,2006-09-20,1.6059999465942383 +AMZN,2006-09-21,1.5110000371932983 +AMZN,2006-09-22,1.5420000553131104 +AMZN,2006-09-25,1.5894999504089355 +AMZN,2006-09-26,1.625 +AMZN,2006-09-27,1.6165000200271606 +AMZN,2006-09-28,1.5920000076293945 +AMZN,2006-09-29,1.6059999465942383 +AMZN,2006-10-02,1.5434999465942383 +AMZN,2006-10-03,1.5850000381469727 +AMZN,2006-10-04,1.6380000114440918 +AMZN,2006-10-05,1.6660000085830688 +AMZN,2006-10-06,1.6295000314712524 +AMZN,2006-10-09,1.6690000295639038 +AMZN,2006-10-10,1.63100004196167 +AMZN,2006-10-11,1.6454999446868896 +AMZN,2006-10-12,1.6775000095367432 +AMZN,2006-10-13,1.6660000085830688 +AMZN,2006-10-16,1.6299999952316284 +AMZN,2006-10-17,1.6234999895095825 +AMZN,2006-10-18,1.6154999732971191 +AMZN,2006-10-19,1.6269999742507935 +AMZN,2006-10-20,1.628499984741211 +AMZN,2006-10-23,1.6440000534057617 +AMZN,2006-10-24,1.68149995803833 +AMZN,2006-10-25,1.8839999437332153 +AMZN,2006-10-26,1.9149999618530273 +AMZN,2006-10-27,1.9119999408721924 +AMZN,2006-10-30,1.9075000286102295 +AMZN,2006-10-31,1.9045000076293945 +AMZN,2006-11-01,1.878000020980835 +AMZN,2006-11-02,1.872499942779541 +AMZN,2006-11-03,1.8730000257492065 +AMZN,2006-11-06,1.9105000495910645 +AMZN,2006-11-07,1.9385000467300415 +AMZN,2006-11-08,1.9735000133514404 +AMZN,2006-11-09,1.9420000314712524 +AMZN,2006-11-10,1.9630000591278076 +AMZN,2006-11-13,1.999500036239624 +AMZN,2006-11-14,2.075500011444092 +AMZN,2006-11-15,2.130000114440918 +AMZN,2006-11-16,2.1419999599456787 +AMZN,2006-11-17,2.127500057220459 +AMZN,2006-11-20,2.121999979019165 +AMZN,2006-11-21,2.127000093460083 +AMZN,2006-11-22,2.1480000019073486 +AMZN,2006-11-24,2.120500087738037 +AMZN,2006-11-27,2.0425000190734863 +AMZN,2006-11-28,2.0460000038146973 +AMZN,2006-11-29,2.0315001010894775 +AMZN,2006-11-30,2.0169999599456787 +AMZN,2006-12-01,1.9704999923706055 +AMZN,2006-12-04,1.9550000429153442 +AMZN,2006-12-05,1.9490000009536743 +AMZN,2006-12-06,1.9450000524520874 +AMZN,2006-12-07,1.906000018119812 +AMZN,2006-12-08,1.9229999780654907 +AMZN,2006-12-11,1.934499979019165 +AMZN,2006-12-12,1.9229999780654907 +AMZN,2006-12-13,1.9249999523162842 +AMZN,2006-12-14,1.9509999752044678 +AMZN,2006-12-15,2.000499963760376 +AMZN,2006-12-18,1.9630000591278076 +AMZN,2006-12-19,1.9709999561309814 +AMZN,2006-12-20,2.000499963760376 +AMZN,2006-12-21,1.9945000410079956 +AMZN,2006-12-22,2.01200008392334 +AMZN,2006-12-26,1.9900000095367432 +AMZN,2006-12-27,2.0144999027252197 +AMZN,2006-12-28,2.010499954223633 +AMZN,2006-12-29,1.9730000495910645 +AMZN,2007-01-03,1.934999942779541 +AMZN,2007-01-04,1.9450000524520874 +AMZN,2007-01-05,1.9184999465942383 +AMZN,2007-01-08,1.875 +AMZN,2007-01-09,1.8890000581741333 +AMZN,2007-01-10,1.8574999570846558 +AMZN,2007-01-11,1.8700000047683716 +AMZN,2007-01-12,1.909999966621399 +AMZN,2007-01-16,1.9329999685287476 +AMZN,2007-01-17,1.8940000534057617 +AMZN,2007-01-18,1.8489999771118164 +AMZN,2007-01-19,1.8509999513626099 +AMZN,2007-01-22,1.847499966621399 +AMZN,2007-01-23,1.8214999437332153 +AMZN,2007-01-24,1.8630000352859497 +AMZN,2007-01-25,1.8539999723434448 +AMZN,2007-01-26,1.8424999713897705 +AMZN,2007-01-29,1.871500015258789 +AMZN,2007-01-30,1.8524999618530273 +AMZN,2007-01-31,1.8834999799728394 +AMZN,2007-02-01,1.934999942779541 +AMZN,2007-02-02,1.8695000410079956 +AMZN,2007-02-05,1.8580000400543213 +AMZN,2007-02-06,1.9134999513626099 +AMZN,2007-02-07,1.9490000009536743 +AMZN,2007-02-08,1.9550000429153442 +AMZN,2007-02-09,1.9359999895095825 +AMZN,2007-02-12,1.9424999952316284 +AMZN,2007-02-13,1.965499997138977 +AMZN,2007-02-14,2.006999969482422 +AMZN,2007-02-15,2.003000020980835 +AMZN,2007-02-16,2.0164999961853027 +AMZN,2007-02-20,2.075500011444092 +AMZN,2007-02-21,2.062999963760376 +AMZN,2007-02-22,2.049999952316284 +AMZN,2007-02-23,2.0390000343322754 +AMZN,2007-02-26,2.0439999103546143 +AMZN,2007-02-27,1.941499948501587 +AMZN,2007-02-28,1.9570000171661377 +AMZN,2007-03-01,1.9424999952316284 +AMZN,2007-03-02,1.8845000267028809 +AMZN,2007-03-05,1.8524999618530273 +AMZN,2007-03-06,1.9290000200271606 +AMZN,2007-03-07,1.9179999828338623 +AMZN,2007-03-08,1.9049999713897705 +AMZN,2007-03-09,1.9420000314712524 +AMZN,2007-03-12,1.940500020980835 +AMZN,2007-03-13,1.8910000324249268 +AMZN,2007-03-14,1.9040000438690186 +AMZN,2007-03-15,1.8890000581741333 +AMZN,2007-03-16,1.8925000429153442 +AMZN,2007-03-19,1.9225000143051147 +AMZN,2007-03-20,1.9290000200271606 +AMZN,2007-03-21,1.9900000095367432 +AMZN,2007-03-22,1.9744999408721924 +AMZN,2007-03-23,1.9490000009536743 +AMZN,2007-03-26,1.9505000114440918 +AMZN,2007-03-27,1.968500018119812 +AMZN,2007-03-28,1.9670000076293945 +AMZN,2007-03-29,1.9904999732971191 +AMZN,2007-03-30,1.9895000457763672 +AMZN,2007-04-02,2.0209999084472656 +AMZN,2007-04-03,2.059499979019165 +AMZN,2007-04-04,2.0764999389648438 +AMZN,2007-04-05,2.0840001106262207 +AMZN,2007-04-09,2.0829999446868896 +AMZN,2007-04-10,2.0929999351501465 +AMZN,2007-04-11,2.0840001106262207 +AMZN,2007-04-12,2.1135001182556152 +AMZN,2007-04-13,2.120500087738037 +AMZN,2007-04-16,2.259999990463257 +AMZN,2007-04-17,2.253499984741211 +AMZN,2007-04-18,2.249500036239624 +AMZN,2007-04-19,2.2320001125335693 +AMZN,2007-04-20,2.247499942779541 +AMZN,2007-04-23,2.2385001182556152 +AMZN,2007-04-24,2.237499952316284 +AMZN,2007-04-25,2.8405001163482666 +AMZN,2007-04-26,3.1389999389648438 +AMZN,2007-04-27,3.130000114440918 +AMZN,2007-04-30,3.066499948501587 +AMZN,2007-05-01,3.1019999980926514 +AMZN,2007-05-02,3.059000015258789 +AMZN,2007-05-03,3.109499931335449 +AMZN,2007-05-04,3.1614999771118164 +AMZN,2007-05-07,3.0409998893737793 +AMZN,2007-05-08,3.0915000438690186 +AMZN,2007-05-09,3.1424999237060547 +AMZN,2007-05-10,3.0460000038146973 +AMZN,2007-05-11,3.078000068664551 +AMZN,2007-05-14,3.0850000381469727 +AMZN,2007-05-15,3.0290000438690186 +AMZN,2007-05-16,3.1610000133514404 +AMZN,2007-05-17,3.1085000038146973 +AMZN,2007-05-18,3.1649999618530273 +AMZN,2007-05-21,3.4149999618530273 +AMZN,2007-05-22,3.444000005722046 +AMZN,2007-05-23,3.450000047683716 +AMZN,2007-05-24,3.4674999713897705 +AMZN,2007-05-25,3.427500009536743 +AMZN,2007-05-29,3.4814999103546143 +AMZN,2007-05-30,3.493000030517578 +AMZN,2007-05-31,3.4570000171661377 +AMZN,2007-06-01,3.428999900817871 +AMZN,2007-06-04,3.5209999084472656 +AMZN,2007-06-05,3.682499885559082 +AMZN,2007-06-06,3.614500045776367 +AMZN,2007-06-07,3.6019999980926514 +AMZN,2007-06-08,3.6619999408721924 +AMZN,2007-06-11,3.558500051498413 +AMZN,2007-06-12,3.503499984741211 +AMZN,2007-06-13,3.5445001125335693 +AMZN,2007-06-14,3.5969998836517334 +AMZN,2007-06-15,3.619999885559082 +AMZN,2007-06-18,3.5915000438690186 +AMZN,2007-06-19,3.490499973297119 +AMZN,2007-06-20,3.4549999237060547 +AMZN,2007-06-21,3.4835000038146973 +AMZN,2007-06-22,3.443000078201294 +AMZN,2007-06-25,3.433000087738037 +AMZN,2007-06-26,3.374000072479248 +AMZN,2007-06-27,3.4070000648498535 +AMZN,2007-06-28,3.444499969482422 +AMZN,2007-06-29,3.4205000400543213 +AMZN,2007-07-02,3.4804999828338623 +AMZN,2007-07-03,3.4725000858306885 +AMZN,2007-07-05,3.436500072479248 +AMZN,2007-07-06,3.448499917984009 +AMZN,2007-07-09,3.6034998893737793 +AMZN,2007-07-10,3.5139999389648438 +AMZN,2007-07-11,3.5364999771118164 +AMZN,2007-07-12,3.6394999027252197 +AMZN,2007-07-13,3.755000114440918 +AMZN,2007-07-16,3.684499979019165 +AMZN,2007-07-17,3.689500093460083 +AMZN,2007-07-18,3.6659998893737793 +AMZN,2007-07-19,3.6675000190734863 +AMZN,2007-07-20,3.5815000534057617 +AMZN,2007-07-23,3.5869998931884766 +AMZN,2007-07-24,3.4625000953674316 +AMZN,2007-07-25,4.309000015258789 +AMZN,2007-07-26,4.200500011444092 +AMZN,2007-07-27,4.202000141143799 +AMZN,2007-07-30,4.135000228881836 +AMZN,2007-07-31,3.927000045776367 +AMZN,2007-08-01,3.865499973297119 +AMZN,2007-08-02,3.9855000972747803 +AMZN,2007-08-03,3.8399999141693115 +AMZN,2007-08-06,3.950000047683716 +AMZN,2007-08-07,3.9570000171661377 +AMZN,2007-08-08,3.8889999389648438 +AMZN,2007-08-09,3.7054998874664307 +AMZN,2007-08-10,3.739000082015991 +AMZN,2007-08-13,3.743499994277954 +AMZN,2007-08-14,3.672499895095825 +AMZN,2007-08-15,3.61899995803833 +AMZN,2007-08-16,3.6394999027252197 +AMZN,2007-08-17,3.750999927520752 +AMZN,2007-08-20,3.734999895095825 +AMZN,2007-08-21,3.874500036239624 +AMZN,2007-08-22,3.924999952316284 +AMZN,2007-08-23,3.865000009536743 +AMZN,2007-08-24,3.9625000953674316 +AMZN,2007-08-27,3.932499885559082 +AMZN,2007-08-28,3.811000108718872 +AMZN,2007-08-29,3.952500104904175 +AMZN,2007-08-30,3.934000015258789 +AMZN,2007-08-31,3.995500087738037 +AMZN,2007-09-04,4.135000228881836 +AMZN,2007-09-05,4.1875 +AMZN,2007-09-06,4.310500144958496 +AMZN,2007-09-07,4.22599983215332 +AMZN,2007-09-10,4.166999816894531 +AMZN,2007-09-11,4.314000129699707 +AMZN,2007-09-12,4.364999771118164 +AMZN,2007-09-13,4.36299991607666 +AMZN,2007-09-14,4.388500213623047 +AMZN,2007-09-17,4.3454999923706055 +AMZN,2007-09-18,4.4375 +AMZN,2007-09-19,4.449999809265137 +AMZN,2007-09-20,4.482500076293945 +AMZN,2007-09-21,4.565000057220459 +AMZN,2007-09-24,4.629499912261963 +AMZN,2007-09-25,4.673999786376953 +AMZN,2007-09-26,4.671500205993652 +AMZN,2007-09-27,4.669000148773193 +AMZN,2007-09-28,4.65749979019165 +AMZN,2007-10-01,4.670499801635742 +AMZN,2007-10-02,4.618000030517578 +AMZN,2007-10-03,4.623000144958496 +AMZN,2007-10-04,4.61299991607666 +AMZN,2007-10-05,4.671500205993652 +AMZN,2007-10-08,4.792500019073486 +AMZN,2007-10-09,4.765999794006348 +AMZN,2007-10-10,4.732999801635742 +AMZN,2007-10-11,4.4670000076293945 +AMZN,2007-10-12,4.618500232696533 +AMZN,2007-10-15,4.526500225067139 +AMZN,2007-10-16,4.476500034332275 +AMZN,2007-10-17,4.527500152587891 +AMZN,2007-10-18,4.492499828338623 +AMZN,2007-10-19,4.48799991607666 +AMZN,2007-10-22,4.564499855041504 +AMZN,2007-10-23,5.040999889373779 +AMZN,2007-10-24,4.436500072479248 +AMZN,2007-10-25,4.4105000495910645 +AMZN,2007-10-26,4.5 +AMZN,2007-10-29,4.505000114440918 +AMZN,2007-10-30,4.4120001792907715 +AMZN,2007-10-31,4.457499980926514 +AMZN,2007-11-01,4.382500171661377 +AMZN,2007-11-02,4.298999786376953 +AMZN,2007-11-05,4.218500137329102 +AMZN,2007-11-06,4.363500118255615 +AMZN,2007-11-07,4.3520002365112305 +AMZN,2007-11-08,4.178999900817871 +AMZN,2007-11-09,3.944499969482422 +AMZN,2007-11-12,3.8499999046325684 +AMZN,2007-11-13,3.993000030517578 +AMZN,2007-11-14,3.92549991607666 +AMZN,2007-11-15,3.8924999237060547 +AMZN,2007-11-16,3.930000066757202 +AMZN,2007-11-19,3.9590001106262207 +AMZN,2007-11-20,4.019499778747559 +AMZN,2007-11-21,3.98799991607666 +AMZN,2007-11-23,4.071499824523926 +AMZN,2007-11-26,4.065000057220459 +AMZN,2007-11-27,4.2795000076293945 +AMZN,2007-11-28,4.514999866485596 +AMZN,2007-11-29,4.457499980926514 +AMZN,2007-11-30,4.5279998779296875 +AMZN,2007-12-03,4.545499801635742 +AMZN,2007-12-04,4.7204999923706055 +AMZN,2007-12-05,4.6595001220703125 +AMZN,2007-12-06,4.7104997634887695 +AMZN,2007-12-07,4.7154998779296875 +AMZN,2007-12-10,4.651000022888184 +AMZN,2007-12-11,4.537499904632568 +AMZN,2007-12-12,4.564000129699707 +AMZN,2007-12-13,4.619999885559082 +AMZN,2007-12-14,4.453999996185303 +AMZN,2007-12-17,4.254499912261963 +AMZN,2007-12-18,4.3445000648498535 +AMZN,2007-12-19,4.468999862670898 +AMZN,2007-12-20,4.5289998054504395 +AMZN,2007-12-21,4.563000202178955 +AMZN,2007-12-24,4.55049991607666 +AMZN,2007-12-26,4.642499923706055 +AMZN,2007-12-27,4.712500095367432 +AMZN,2007-12-28,4.722499847412109 +AMZN,2007-12-31,4.631999969482422 +AMZN,2008-01-02,4.8125 +AMZN,2008-01-03,4.760499954223633 +AMZN,2008-01-04,4.439499855041504 +AMZN,2008-01-07,4.440999984741211 +AMZN,2008-01-08,4.394000053405762 +AMZN,2008-01-09,4.261000156402588 +AMZN,2008-01-10,4.2129998207092285 +AMZN,2008-01-11,4.053999900817871 +AMZN,2008-01-14,4.143499851226807 +AMZN,2008-01-15,4.01200008392334 +AMZN,2008-01-16,4.017499923706055 +AMZN,2008-01-17,4.00600004196167 +AMZN,2008-01-18,3.98799991607666 +AMZN,2008-01-22,3.9240000247955322 +AMZN,2008-01-23,3.698499917984009 +AMZN,2008-01-24,3.883500099182129 +AMZN,2008-01-25,3.880000114440918 +AMZN,2008-01-28,3.7909998893737793 +AMZN,2008-01-29,3.697499990463257 +AMZN,2008-01-30,3.7105000019073486 +AMZN,2008-01-31,3.884999990463257 +AMZN,2008-02-01,3.7314999103546143 +AMZN,2008-02-04,3.697499990463257 +AMZN,2008-02-05,3.6045000553131104 +AMZN,2008-02-06,3.424499988555908 +AMZN,2008-02-07,3.5455000400543213 +AMZN,2008-02-08,3.674999952316284 +AMZN,2008-02-11,3.759500026702881 +AMZN,2008-02-12,3.7225000858306885 +AMZN,2008-02-13,3.8864998817443848 +AMZN,2008-02-14,3.7899999618530273 +AMZN,2008-02-15,3.6480000019073486 +AMZN,2008-02-19,3.6040000915527344 +AMZN,2008-02-20,3.681999921798706 +AMZN,2008-02-21,3.494999885559082 +AMZN,2008-02-22,3.6040000915527344 +AMZN,2008-02-25,3.6635000705718994 +AMZN,2008-02-26,3.5845000743865967 +AMZN,2008-02-27,3.5434999465942383 +AMZN,2008-02-28,3.3924999237060547 +AMZN,2008-02-29,3.2235000133514404 +AMZN,2008-03-03,3.121500015258789 +AMZN,2008-03-04,3.2669999599456787 +AMZN,2008-03-05,3.249500036239624 +AMZN,2008-03-06,3.13700008392334 +AMZN,2008-03-07,3.2044999599456787 +AMZN,2008-03-10,3.1735000610351562 +AMZN,2008-03-11,3.3575000762939453 +AMZN,2008-03-12,3.325500011444092 +AMZN,2008-03-13,3.4159998893737793 +AMZN,2008-03-14,3.4110000133514404 +AMZN,2008-03-17,3.3264999389648438 +AMZN,2008-03-18,3.5850000381469727 +AMZN,2008-03-19,3.508500099182129 +AMZN,2008-03-20,3.6594998836517334 +AMZN,2008-03-24,3.797499895095825 +AMZN,2008-03-25,3.758500099182129 +AMZN,2008-03-26,3.690000057220459 +AMZN,2008-03-27,3.5399999618530273 +AMZN,2008-03-28,3.48799991607666 +AMZN,2008-03-31,3.565000057220459 +AMZN,2008-04-01,3.8350000381469727 +AMZN,2008-04-02,3.868499994277954 +AMZN,2008-04-03,3.746999979019165 +AMZN,2008-04-04,3.8434998989105225 +AMZN,2008-04-07,3.8450000286102295 +AMZN,2008-04-08,3.865000009536743 +AMZN,2008-04-09,3.7195000648498535 +AMZN,2008-04-10,3.741499900817871 +AMZN,2008-04-11,3.5994999408721924 +AMZN,2008-04-14,3.630500078201294 +AMZN,2008-04-15,3.625 +AMZN,2008-04-16,3.7295000553131104 +AMZN,2008-04-17,3.7019999027252197 +AMZN,2008-04-18,4.005000114440918 +AMZN,2008-04-21,4.008999824523926 +AMZN,2008-04-22,3.9800000190734863 +AMZN,2008-04-23,4.050000190734863 +AMZN,2008-04-24,3.884500026702881 +AMZN,2008-04-25,4.043000221252441 +AMZN,2008-04-28,4.098499774932861 +AMZN,2008-04-29,4.0370001792907715 +AMZN,2008-04-30,3.93149995803833 +AMZN,2008-05-01,3.9679999351501465 +AMZN,2008-05-02,3.865499973297119 +AMZN,2008-05-05,3.7960000038146973 +AMZN,2008-05-06,3.7855000495910645 +AMZN,2008-05-07,3.6589999198913574 +AMZN,2008-05-08,3.6394999027252197 +AMZN,2008-05-09,3.620500087738037 +AMZN,2008-05-12,3.7265000343322754 +AMZN,2008-05-13,3.7279999256134033 +AMZN,2008-05-14,3.7100000381469727 +AMZN,2008-05-15,3.805999994277954 +AMZN,2008-05-16,3.822999954223633 +AMZN,2008-05-19,4.114500045776367 +AMZN,2008-05-20,4.035999774932861 +AMZN,2008-05-21,3.9149999618530273 +AMZN,2008-05-22,3.9630000591278076 +AMZN,2008-05-23,3.9175000190734863 +AMZN,2008-05-27,4.031000137329102 +AMZN,2008-05-28,4.004000186920166 +AMZN,2008-05-29,4.017499923706055 +AMZN,2008-05-30,4.080999851226807 +AMZN,2008-06-02,4.011499881744385 +AMZN,2008-06-03,4.005499839782715 +AMZN,2008-06-04,4.074999809265137 +AMZN,2008-06-05,4.225500106811523 +AMZN,2008-06-06,4.031499862670898 +AMZN,2008-06-09,3.9714999198913574 +AMZN,2008-06-10,3.9809999465942383 +AMZN,2008-06-11,3.864000082015991 +AMZN,2008-06-12,3.807499885559082 +AMZN,2008-06-13,3.9584999084472656 +AMZN,2008-06-16,4.085000038146973 +AMZN,2008-06-17,4.148499965667725 +AMZN,2008-06-18,4.125999927520752 +AMZN,2008-06-19,4.2129998207092285 +AMZN,2008-06-20,4.054999828338623 +AMZN,2008-06-23,4.033999919891357 +AMZN,2008-06-24,3.9820001125335693 +AMZN,2008-06-25,4.0254998207092285 +AMZN,2008-06-26,3.815000057220459 +AMZN,2008-06-27,3.7330000400543213 +AMZN,2008-06-30,3.6665000915527344 +AMZN,2008-07-01,3.680999994277954 +AMZN,2008-07-02,3.572000026702881 +AMZN,2008-07-03,3.5999999046325684 +AMZN,2008-07-07,3.624500036239624 +AMZN,2008-07-08,3.752000093460083 +AMZN,2008-07-09,3.5304999351501465 +AMZN,2008-07-10,3.5315001010894775 +AMZN,2008-07-11,3.427000045776367 +AMZN,2008-07-14,3.313999891281128 +AMZN,2008-07-15,3.3515000343322754 +AMZN,2008-07-16,3.5920000076293945 +AMZN,2008-07-17,3.6054999828338623 +AMZN,2008-07-18,3.4560000896453857 +AMZN,2008-07-21,3.4240000247955322 +AMZN,2008-07-22,3.3984999656677246 +AMZN,2008-07-23,3.5269999504089355 +AMZN,2008-07-24,3.936000108718872 +AMZN,2008-07-25,3.9154999256134033 +AMZN,2008-07-28,3.7990000247955322 +AMZN,2008-07-29,3.9105000495910645 +AMZN,2008-07-30,3.9105000495910645 +AMZN,2008-07-31,3.816999912261963 +AMZN,2008-08-01,3.7874999046325684 +AMZN,2008-08-04,3.7855000495910645 +AMZN,2008-08-05,3.9554998874664307 +AMZN,2008-08-06,3.9045000076293945 +AMZN,2008-08-07,3.8475000858306885 +AMZN,2008-08-08,4.0254998207092285 +AMZN,2008-08-11,4.4045000076293945 +AMZN,2008-08-12,4.362500190734863 +AMZN,2008-08-13,4.334499835968018 +AMZN,2008-08-14,4.401500225067139 +AMZN,2008-08-15,4.320000171661377 +AMZN,2008-08-18,4.1554999351501465 +AMZN,2008-08-19,4.064499855041504 +AMZN,2008-08-20,4.106500148773193 +AMZN,2008-08-21,4.163000106811523 +AMZN,2008-08-22,4.263000011444092 +AMZN,2008-08-25,4.142499923706055 +AMZN,2008-08-26,4.0879998207092285 +AMZN,2008-08-27,4.08650016784668 +AMZN,2008-08-28,4.171000003814697 +AMZN,2008-08-29,4.040500164031982 +AMZN,2008-09-02,4.070499897003174 +AMZN,2008-09-03,4.03849983215332 +AMZN,2008-09-04,3.9014999866485596 +AMZN,2008-09-05,3.9595000743865967 +AMZN,2008-09-08,4.058000087738037 +AMZN,2008-09-09,3.9519999027252197 +AMZN,2008-09-10,3.8369998931884766 +AMZN,2008-09-11,3.9755001068115234 +AMZN,2008-09-12,3.9149999618530273 +AMZN,2008-09-15,3.867000102996826 +AMZN,2008-09-16,3.936500072479248 +AMZN,2008-09-17,3.5769999027252197 +AMZN,2008-09-18,3.825000047683716 +AMZN,2008-09-19,4.050000190734863 +AMZN,2008-09-22,3.746500015258789 +AMZN,2008-09-23,3.5880000591278076 +AMZN,2008-09-24,3.497999906539917 +AMZN,2008-09-25,3.6040000915527344 +AMZN,2008-09-26,3.5350000858306885 +AMZN,2008-09-29,3.1675000190734863 +AMZN,2008-09-30,3.638000011444092 +AMZN,2008-10-01,3.4790000915527344 +AMZN,2008-10-02,3.368000030517578 +AMZN,2008-10-03,3.3499999046325684 +AMZN,2008-10-06,3.2614998817443848 +AMZN,2008-10-07,2.9260001182556152 +AMZN,2008-10-08,3.0510001182556152 +AMZN,2008-10-09,2.799999952316284 +AMZN,2008-10-10,2.8125 +AMZN,2008-10-13,3.1010000705718994 +AMZN,2008-10-14,2.7929999828338623 +AMZN,2008-10-15,2.436000108718872 +AMZN,2008-10-16,2.5144999027252197 +AMZN,2008-10-17,2.5325000286102295 +AMZN,2008-10-20,2.6484999656677246 +AMZN,2008-10-21,2.5114998817443848 +AMZN,2008-10-22,2.499500036239624 +AMZN,2008-10-23,2.5160000324249268 +AMZN,2008-10-24,2.447999954223633 +AMZN,2008-10-27,2.4790000915527344 +AMZN,2008-10-28,2.802000045776367 +AMZN,2008-10-29,2.8445000648498535 +AMZN,2008-10-30,2.8355000019073486 +AMZN,2008-10-31,2.861999988555908 +AMZN,2008-11-03,2.7885000705718994 +AMZN,2008-11-04,2.922499895095825 +AMZN,2008-11-05,2.5989999771118164 +AMZN,2008-11-06,2.3610000610351562 +AMZN,2008-11-07,2.4605000019073486 +AMZN,2008-11-10,2.4230000972747803 +AMZN,2008-11-11,2.315000057220459 +AMZN,2008-11-12,2.078000068664551 +AMZN,2008-11-13,2.246500015258789 +AMZN,2008-11-14,2.0875000953674316 +AMZN,2008-11-17,1.9845000505447388 +AMZN,2008-11-18,1.9220000505447388 +AMZN,2008-11-19,1.7920000553131104 +AMZN,2008-11-20,1.7515000104904175 +AMZN,2008-11-21,1.8934999704360962 +AMZN,2008-11-24,2.125 +AMZN,2008-11-25,2.109499931335449 +AMZN,2008-11-26,2.197999954223633 +AMZN,2008-11-28,2.134999990463257 +AMZN,2008-12-01,2.0234999656677246 +AMZN,2008-12-02,2.059499979019165 +AMZN,2008-12-03,2.260499954223633 +AMZN,2008-12-04,2.365999937057495 +AMZN,2008-12-05,2.4130001068115234 +AMZN,2008-12-08,2.570499897003174 +AMZN,2008-12-09,2.5625 +AMZN,2008-12-10,2.484999895095825 +AMZN,2008-12-11,2.4124999046325684 +AMZN,2008-12-12,2.5625 +AMZN,2008-12-15,2.442500114440918 +AMZN,2008-12-16,2.631500005722046 +AMZN,2008-12-17,2.6589999198913574 +AMZN,2008-12-18,2.6040000915527344 +AMZN,2008-12-19,2.578000068664551 +AMZN,2008-12-22,2.492000102996826 +AMZN,2008-12-23,2.553999900817871 +AMZN,2008-12-24,2.572000026702881 +AMZN,2008-12-26,2.5889999866485596 +AMZN,2008-12-29,2.4700000286102295 +AMZN,2008-12-30,2.5380001068115234 +AMZN,2008-12-31,2.563999891281128 +AMZN,2009-01-02,2.7179999351501465 +AMZN,2009-01-05,2.703000068664551 +AMZN,2009-01-06,2.868000030517578 +AMZN,2009-01-07,2.809999942779541 +AMZN,2009-01-08,2.8580000400543213 +AMZN,2009-01-09,2.7755000591278076 +AMZN,2009-01-12,2.5959999561309814 +AMZN,2009-01-13,2.572499990463257 +AMZN,2009-01-14,2.424499988555908 +AMZN,2009-01-15,2.572000026702881 +AMZN,2009-01-16,2.5794999599456787 +AMZN,2009-01-20,2.421999931335449 +AMZN,2009-01-21,2.5269999504089355 +AMZN,2009-01-22,2.496999979019165 +AMZN,2009-01-23,2.5315001010894775 +AMZN,2009-01-26,2.4814999103546143 +AMZN,2009-01-27,2.421999931335449 +AMZN,2009-01-28,2.5179998874664307 +AMZN,2009-01-29,2.5 +AMZN,2009-01-30,2.940999984741211 +AMZN,2009-02-02,3.057499885559082 +AMZN,2009-02-03,3.179500102996826 +AMZN,2009-02-04,3.052999973297119 +AMZN,2009-02-05,3.1589999198913574 +AMZN,2009-02-06,3.327500104904175 +AMZN,2009-02-09,3.3355000019073486 +AMZN,2009-02-10,3.1654999256134033 +AMZN,2009-02-11,3.2174999713897705 +AMZN,2009-02-12,3.197999954223633 +AMZN,2009-02-13,3.1630001068115234 +AMZN,2009-02-17,3.0834999084472656 +AMZN,2009-02-18,3.117500066757202 +AMZN,2009-02-19,3.0975000858306885 +AMZN,2009-02-20,3.193000078201294 +AMZN,2009-02-23,3.0855000019073486 +AMZN,2009-02-24,3.2799999713897705 +AMZN,2009-02-25,3.185499906539917 +AMZN,2009-02-26,3.117000102996826 +AMZN,2009-02-27,3.239500045776367 +AMZN,2009-03-02,3.0994999408721924 +AMZN,2009-03-03,3.0850000381469727 +AMZN,2009-03-04,3.240499973297119 +AMZN,2009-03-05,3.2385001182556152 +AMZN,2009-03-06,3.0845000743865967 +AMZN,2009-03-09,3.0244998931884766 +AMZN,2009-03-10,3.2855000495910645 +AMZN,2009-03-11,3.427000045776367 +AMZN,2009-03-12,3.4790000915527344 +AMZN,2009-03-13,3.43149995803833 +AMZN,2009-03-16,3.3489999771118164 +AMZN,2009-03-17,3.567500114440918 +AMZN,2009-03-18,3.5625 +AMZN,2009-03-19,3.505000114440918 +AMZN,2009-03-20,3.497999906539917 +AMZN,2009-03-23,3.7790000438690186 +AMZN,2009-03-24,3.640500068664551 +AMZN,2009-03-25,3.619999885559082 +AMZN,2009-03-26,3.684499979019165 +AMZN,2009-03-27,3.5260000228881836 +AMZN,2009-03-30,3.572000026702881 +AMZN,2009-03-31,3.671999931335449 +AMZN,2009-04-01,3.674999952316284 +AMZN,2009-04-02,3.816999912261963 +AMZN,2009-04-03,3.9084999561309814 +AMZN,2009-04-06,3.8994998931884766 +AMZN,2009-04-07,3.7755000591278076 +AMZN,2009-04-08,3.8489999771118164 +AMZN,2009-04-09,3.9885001182556152 +AMZN,2009-04-13,3.947000026702881 +AMZN,2009-04-14,3.8610000610351562 +AMZN,2009-04-15,3.7355000972747803 +AMZN,2009-04-16,3.862499952316284 +AMZN,2009-04-17,3.9024999141693115 +AMZN,2009-04-20,3.878499984741211 +AMZN,2009-04-21,3.937000036239624 +AMZN,2009-04-22,3.9600000381469727 +AMZN,2009-04-23,4.0304999351501465 +AMZN,2009-04-24,4.2230000495910645 +AMZN,2009-04-27,4.156000137329102 +AMZN,2009-04-28,4.119999885559082 +AMZN,2009-04-29,3.989500045776367 +AMZN,2009-04-30,4.026000022888184 +AMZN,2009-05-01,3.947999954223633 +AMZN,2009-05-04,3.9885001182556152 +AMZN,2009-05-05,4.09499979019165 +AMZN,2009-05-06,4.0995001792907715 +AMZN,2009-05-07,3.9639999866485596 +AMZN,2009-05-08,3.8975000381469727 +AMZN,2009-05-11,3.930500030517578 +AMZN,2009-05-12,3.8965001106262207 +AMZN,2009-05-13,3.7095000743865967 +AMZN,2009-05-14,3.755500078201294 +AMZN,2009-05-15,3.680000066757202 +AMZN,2009-05-18,3.797499895095825 +AMZN,2009-05-19,3.8935000896453857 +AMZN,2009-05-20,3.8984999656677246 +AMZN,2009-05-21,3.7980000972747803 +AMZN,2009-05-22,3.7820000648498535 +AMZN,2009-05-26,3.9195001125335693 +AMZN,2009-05-27,3.8550000190734863 +AMZN,2009-05-28,3.882499933242798 +AMZN,2009-05-29,3.8994998931884766 +AMZN,2009-06-01,4.152500152587891 +AMZN,2009-06-02,4.246500015258789 +AMZN,2009-06-03,4.283999919891357 +AMZN,2009-06-04,4.276000022888184 +AMZN,2009-06-05,4.377999782562256 +AMZN,2009-06-08,4.317999839782715 +AMZN,2009-06-09,4.354000091552734 +AMZN,2009-06-10,4.329500198364258 +AMZN,2009-06-11,4.2845001220703125 +AMZN,2009-06-12,4.203999996185303 +AMZN,2009-06-15,4.158999919891357 +AMZN,2009-06-16,4.107500076293945 +AMZN,2009-06-17,4.132500171661377 +AMZN,2009-06-18,4.079999923706055 +AMZN,2009-06-19,4.1479997634887695 +AMZN,2009-06-22,3.9574999809265137 +AMZN,2009-06-23,3.884000062942505 +AMZN,2009-06-24,3.9635000228881836 +AMZN,2009-06-25,4.110000133514404 +AMZN,2009-06-26,4.193999767303467 +AMZN,2009-06-29,4.151500225067139 +AMZN,2009-06-30,4.183000087738037 +AMZN,2009-07-01,4.079999923706055 +AMZN,2009-07-02,3.9660000801086426 +AMZN,2009-07-06,3.9049999713897705 +AMZN,2009-07-07,3.7815001010894775 +AMZN,2009-07-08,3.868000030517578 +AMZN,2009-07-09,3.9049999713897705 +AMZN,2009-07-10,3.881500005722046 +AMZN,2009-07-13,4.073500156402588 +AMZN,2009-07-14,4.097499847412109 +AMZN,2009-07-15,4.227499961853027 +AMZN,2009-07-16,4.305500030517578 +AMZN,2009-07-17,4.292500019073486 +AMZN,2009-07-20,4.411499977111816 +AMZN,2009-07-21,4.450500011444092 +AMZN,2009-07-22,4.439499855041504 +AMZN,2009-07-23,4.69350004196167 +AMZN,2009-07-24,4.32450008392334 +AMZN,2009-07-27,4.211999893188477 +AMZN,2009-07-28,4.249000072479248 +AMZN,2009-07-29,4.2170000076293945 +AMZN,2009-07-30,4.304500102996826 +AMZN,2009-07-31,4.288000106811523 +AMZN,2009-08-03,4.372000217437744 +AMZN,2009-08-04,4.289999961853027 +AMZN,2009-08-05,4.2144999504089355 +AMZN,2009-08-06,4.223499774932861 +AMZN,2009-08-07,4.265999794006348 +AMZN,2009-08-10,4.2220001220703125 +AMZN,2009-08-11,4.177999973297119 +AMZN,2009-08-12,4.297999858856201 +AMZN,2009-08-13,4.230000019073486 +AMZN,2009-08-14,4.178999900817871 +AMZN,2009-08-17,4.052999973297119 +AMZN,2009-08-18,4.105999946594238 +AMZN,2009-08-19,4.150000095367432 +AMZN,2009-08-20,4.204500198364258 +AMZN,2009-08-21,4.25 +AMZN,2009-08-24,4.224999904632568 +AMZN,2009-08-25,4.209499835968018 +AMZN,2009-08-26,4.199999809265137 +AMZN,2009-08-27,4.2154998779296875 +AMZN,2009-08-28,4.138000011444092 +AMZN,2009-08-31,4.059500217437744 +AMZN,2009-09-01,3.9579999446868896 +AMZN,2009-09-02,3.9070000648498535 +AMZN,2009-09-03,3.9230000972747803 +AMZN,2009-09-04,3.94350004196167 +AMZN,2009-09-08,4.045000076293945 +AMZN,2009-09-09,4.111999988555908 +AMZN,2009-09-10,4.192500114440918 +AMZN,2009-09-11,4.2270002365112305 +AMZN,2009-09-14,4.192999839782715 +AMZN,2009-09-15,4.177499771118164 +AMZN,2009-09-16,4.534999847412109 +AMZN,2009-09-17,4.521999835968018 +AMZN,2009-09-18,4.513999938964844 +AMZN,2009-09-21,4.5279998779296875 +AMZN,2009-09-22,4.6875 +AMZN,2009-09-23,4.61899995803833 +AMZN,2009-09-24,4.605500221252441 +AMZN,2009-09-25,4.526000022888184 +AMZN,2009-09-28,4.610499858856201 +AMZN,2009-09-29,4.585999965667725 +AMZN,2009-09-30,4.668000221252441 +AMZN,2009-10-01,4.552000045776367 +AMZN,2009-10-02,4.492499828338623 +AMZN,2009-10-05,4.433499813079834 +AMZN,2009-10-06,4.545499801635742 +AMZN,2009-10-07,4.698500156402588 +AMZN,2009-10-08,4.761000156402588 +AMZN,2009-10-09,4.7855000495910645 +AMZN,2009-10-12,4.679999828338623 +AMZN,2009-10-13,4.741499900817871 +AMZN,2009-10-14,4.873000144958496 +AMZN,2009-10-15,4.80049991607666 +AMZN,2009-10-16,4.765999794006348 +AMZN,2009-10-19,4.734000205993652 +AMZN,2009-10-20,4.749000072479248 +AMZN,2009-10-21,4.671000003814697 +AMZN,2009-10-22,4.672500133514404 +AMZN,2009-10-23,5.924499988555908 +AMZN,2009-10-26,6.23199987411499 +AMZN,2009-10-27,6.103499889373779 +AMZN,2009-10-28,6.081999778747559 +AMZN,2009-10-29,6.129000186920166 +AMZN,2009-10-30,5.940499782562256 +AMZN,2009-11-02,5.941999912261963 +AMZN,2009-11-03,5.918499946594238 +AMZN,2009-11-04,5.855000019073486 +AMZN,2009-11-05,6.0304999351501465 +AMZN,2009-11-06,6.309999942779541 +AMZN,2009-11-09,6.333499908447266 +AMZN,2009-11-10,6.507500171661377 +AMZN,2009-11-11,6.495500087738037 +AMZN,2009-11-12,6.526500225067139 +AMZN,2009-11-13,6.648499965667725 +AMZN,2009-11-16,6.579500198364258 +AMZN,2009-11-17,6.5625 +AMZN,2009-11-18,6.564499855041504 +AMZN,2009-11-19,6.44950008392334 +AMZN,2009-11-20,6.482999801635742 +AMZN,2009-11-23,6.650000095367432 +AMZN,2009-11-24,6.646999835968018 +AMZN,2009-11-25,6.701499938964844 +AMZN,2009-11-27,6.586999893188477 +AMZN,2009-11-30,6.795499801635742 +AMZN,2009-12-01,6.925000190734863 +AMZN,2009-12-02,7.112500190734863 +AMZN,2009-12-03,7.058499813079834 +AMZN,2009-12-04,6.879000186920166 +AMZN,2009-12-07,6.7104997634887695 +AMZN,2009-12-08,6.70550012588501 +AMZN,2009-12-09,6.565499782562256 +AMZN,2009-12-10,6.769000053405762 +AMZN,2009-12-11,6.707499980926514 +AMZN,2009-12-14,6.568999767303467 +AMZN,2009-12-15,6.511499881744385 +AMZN,2009-12-16,6.418000221252441 +AMZN,2009-12-17,6.3454999923706055 +AMZN,2009-12-18,6.423999786376953 +AMZN,2009-12-21,6.639500141143799 +AMZN,2009-12-22,6.6875 +AMZN,2009-12-23,6.947000026702881 +AMZN,2009-12-24,6.923500061035156 +AMZN,2009-12-28,6.9654998779296875 +AMZN,2009-12-29,6.9704999923706055 +AMZN,2009-12-30,6.82450008392334 +AMZN,2009-12-31,6.72599983215332 +AMZN,2010-01-04,6.695000171661377 +AMZN,2010-01-05,6.734499931335449 +AMZN,2010-01-06,6.612500190734863 +AMZN,2010-01-07,6.5 +AMZN,2010-01-08,6.676000118255615 +AMZN,2010-01-11,6.515500068664551 +AMZN,2010-01-12,6.367499828338623 +AMZN,2010-01-13,6.45550012588501 +AMZN,2010-01-14,6.367499828338623 +AMZN,2010-01-15,6.35699987411499 +AMZN,2010-01-19,6.380499839782715 +AMZN,2010-01-20,6.289000034332275 +AMZN,2010-01-21,6.330999851226807 +AMZN,2010-01-22,6.071499824523926 +AMZN,2010-01-25,6.015500068664551 +AMZN,2010-01-26,5.973999977111816 +AMZN,2010-01-27,6.137499809265137 +AMZN,2010-01-28,6.301499843597412 +AMZN,2010-01-29,6.270500183105469 +AMZN,2010-02-01,5.94350004196167 +AMZN,2010-02-02,5.906000137329102 +AMZN,2010-02-03,5.954999923706055 +AMZN,2010-02-04,5.796999931335449 +AMZN,2010-02-05,5.869500160217285 +AMZN,2010-02-08,5.8414998054504395 +AMZN,2010-02-09,5.901500225067139 +AMZN,2010-02-10,5.868000030517578 +AMZN,2010-02-11,6.004499912261963 +AMZN,2010-02-12,5.982999801635742 +AMZN,2010-02-16,5.876500129699707 +AMZN,2010-02-17,5.815499782562256 +AMZN,2010-02-18,5.9039998054504395 +AMZN,2010-02-19,5.875999927520752 +AMZN,2010-02-22,5.9004998207092285 +AMZN,2010-02-23,5.861999988555908 +AMZN,2010-02-24,5.986000061035156 +AMZN,2010-02-25,5.909999847412109 +AMZN,2010-02-26,5.920000076293945 +AMZN,2010-03-01,6.2270002365112305 +AMZN,2010-03-02,6.276500225067139 +AMZN,2010-03-03,6.29449987411499 +AMZN,2010-03-04,6.426499843597412 +AMZN,2010-03-05,6.445499897003174 +AMZN,2010-03-08,6.505499839782715 +AMZN,2010-03-09,6.440999984741211 +AMZN,2010-03-10,6.5254998207092285 +AMZN,2010-03-11,6.678999900817871 +AMZN,2010-03-12,6.591000080108643 +AMZN,2010-03-15,6.55649995803833 +AMZN,2010-03-16,6.5894999504089355 +AMZN,2010-03-17,6.566999912261963 +AMZN,2010-03-18,6.638000011444092 +AMZN,2010-03-19,6.517499923706055 +AMZN,2010-03-22,6.523499965667725 +AMZN,2010-03-23,6.4629998207092285 +AMZN,2010-03-24,6.4019999504089355 +AMZN,2010-03-25,6.736499786376953 +AMZN,2010-03-26,6.752999782562256 +AMZN,2010-03-29,6.75600004196167 +AMZN,2010-03-30,6.828999996185303 +AMZN,2010-03-31,6.78849983215332 +AMZN,2010-04-01,6.5904998779296875 +AMZN,2010-04-05,6.57450008392334 +AMZN,2010-04-06,6.7779998779296875 +AMZN,2010-04-07,6.743500232696533 +AMZN,2010-04-08,7.047999858856201 +AMZN,2010-04-09,7.002999782562256 +AMZN,2010-04-12,7.059999942779541 +AMZN,2010-04-13,7.007999897003174 +AMZN,2010-04-14,7.214000225067139 +AMZN,2010-04-15,7.290999889373779 +AMZN,2010-04-16,7.108500003814697 +AMZN,2010-04-19,7.121500015258789 +AMZN,2010-04-20,7.210000038146973 +AMZN,2010-04-21,7.321499824523926 +AMZN,2010-04-22,7.504499912261963 +AMZN,2010-04-23,7.18149995803833 +AMZN,2010-04-26,7.355500221252441 +AMZN,2010-04-27,7.10099983215332 +AMZN,2010-04-28,6.96750020980835 +AMZN,2010-04-29,7.08650016784668 +AMZN,2010-04-30,6.855000019073486 +AMZN,2010-05-03,6.874499797821045 +AMZN,2010-05-04,6.491499900817871 +AMZN,2010-05-05,6.546500205993652 +AMZN,2010-05-06,6.435500144958496 +AMZN,2010-05-07,6.249000072479248 +AMZN,2010-05-10,6.564499855041504 +AMZN,2010-05-11,6.5229997634887695 +AMZN,2010-05-12,6.69350004196167 +AMZN,2010-05-13,6.573500156402588 +AMZN,2010-05-14,6.426499843597412 +AMZN,2010-05-17,6.445499897003174 +AMZN,2010-05-18,6.314000129699707 +AMZN,2010-05-19,6.229499816894531 +AMZN,2010-05-20,5.985499858856201 +AMZN,2010-05-21,6.136000156402588 +AMZN,2010-05-24,6.105999946594238 +AMZN,2010-05-25,6.243000030517578 +AMZN,2010-05-26,6.1605000495910645 +AMZN,2010-05-27,6.335000038146973 +AMZN,2010-05-28,6.2729997634887695 +AMZN,2010-06-01,6.1620001792907715 +AMZN,2010-06-02,6.315499782562256 +AMZN,2010-06-03,6.438000202178955 +AMZN,2010-06-04,6.138500213623047 +AMZN,2010-06-07,6.100500106811523 +AMZN,2010-06-08,5.941999912261963 +AMZN,2010-06-09,5.895500183105469 +AMZN,2010-06-10,6.1605000495910645 +AMZN,2010-06-11,6.151500225067139 +AMZN,2010-06-14,6.191500186920166 +AMZN,2010-06-15,6.3420000076293945 +AMZN,2010-06-16,6.34499979019165 +AMZN,2010-06-17,6.29449987411499 +AMZN,2010-06-18,6.291500091552734 +AMZN,2010-06-21,6.127500057220459 +AMZN,2010-06-22,6.115499973297119 +AMZN,2010-06-23,6.072500228881836 +AMZN,2010-06-24,5.916500091552734 +AMZN,2010-06-25,6.050000190734863 +AMZN,2010-06-28,5.889999866485596 +AMZN,2010-06-29,5.430500030517578 +AMZN,2010-06-30,5.4629998207092285 +AMZN,2010-07-01,5.547999858856201 +AMZN,2010-07-02,5.456999778747559 +AMZN,2010-07-06,5.502999782562256 +AMZN,2010-07-07,5.671500205993652 +AMZN,2010-07-08,5.810999870300293 +AMZN,2010-07-09,5.86299991607666 +AMZN,2010-07-12,5.975500106811523 +AMZN,2010-07-13,6.182499885559082 +AMZN,2010-07-14,6.164999961853027 +AMZN,2010-07-15,6.103000164031982 +AMZN,2010-07-16,5.924499988555908 +AMZN,2010-07-19,5.997000217437744 +AMZN,2010-07-20,6.005000114440918 +AMZN,2010-07-21,5.871500015258789 +AMZN,2010-07-22,6.003499984741211 +AMZN,2010-07-23,5.94350004196167 +AMZN,2010-07-26,5.920000076293945 +AMZN,2010-07-27,5.856500148773193 +AMZN,2010-07-28,5.856500148773193 +AMZN,2010-07-29,5.8429999351501465 +AMZN,2010-07-30,5.894499778747559 +AMZN,2010-08-02,6.003499984741211 +AMZN,2010-08-03,6.120999813079834 +AMZN,2010-08-04,6.379000186920166 +AMZN,2010-08-05,6.391499996185303 +AMZN,2010-08-06,6.415999889373779 +AMZN,2010-08-09,6.441500186920166 +AMZN,2010-08-10,6.5 +AMZN,2010-08-11,6.29449987411499 +AMZN,2010-08-12,6.328000068664551 +AMZN,2010-08-13,6.234499931335449 +AMZN,2010-08-16,6.303500175476074 +AMZN,2010-08-17,6.442999839782715 +AMZN,2010-08-18,6.482500076293945 +AMZN,2010-08-19,6.378499984741211 +AMZN,2010-08-20,6.388000011444092 +AMZN,2010-08-23,6.329999923706055 +AMZN,2010-08-24,6.226500034332275 +AMZN,2010-08-25,6.34250020980835 +AMZN,2010-08-26,6.243000030517578 +AMZN,2010-08-27,6.331999778747559 +AMZN,2010-08-30,6.189499855041504 +AMZN,2010-08-31,6.241499900817871 +AMZN,2010-09-01,6.624499797821045 +AMZN,2010-09-02,6.760499954223633 +AMZN,2010-09-03,6.939499855041504 +AMZN,2010-09-07,6.861000061035156 +AMZN,2010-09-08,6.956999778747559 +AMZN,2010-09-09,7.019000053405762 +AMZN,2010-09-10,7.122000217437744 +AMZN,2010-09-13,7.253499984741211 +AMZN,2010-09-14,7.287499904632568 +AMZN,2010-09-15,7.272500038146973 +AMZN,2010-09-16,7.406499862670898 +AMZN,2010-09-17,7.415999889373779 +AMZN,2010-09-20,7.565000057220459 +AMZN,2010-09-21,7.536499977111816 +AMZN,2010-09-22,7.5914998054504395 +AMZN,2010-09-23,7.642499923706055 +AMZN,2010-09-24,8.036499977111816 +AMZN,2010-09-27,7.968500137329102 +AMZN,2010-09-28,7.985000133514404 +AMZN,2010-09-29,7.94950008392334 +AMZN,2010-09-30,7.853000164031982 +AMZN,2010-10-01,7.685500144958496 +AMZN,2010-10-04,7.769499778747559 +AMZN,2010-10-05,8.043499946594238 +AMZN,2010-10-06,7.769999980926514 +AMZN,2010-10-07,7.813499927520752 +AMZN,2010-10-08,7.777500152587891 +AMZN,2010-10-11,7.651500225067139 +AMZN,2010-10-12,7.823999881744385 +AMZN,2010-10-13,7.758500099182129 +AMZN,2010-10-14,7.776500225067139 +AMZN,2010-10-15,8.232000350952148 +AMZN,2010-10-18,8.178000450134277 +AMZN,2010-10-19,7.933499813079834 +AMZN,2010-10-20,7.933499813079834 +AMZN,2010-10-21,8.248499870300293 +AMZN,2010-10-22,8.456500053405762 +AMZN,2010-10-25,8.449999809265137 +AMZN,2010-10-26,8.4975004196167 +AMZN,2010-10-27,8.375499725341797 +AMZN,2010-10-28,8.342000007629395 +AMZN,2010-10-29,8.261500358581543 +AMZN,2010-11-01,8.128999710083008 +AMZN,2010-11-02,8.230500221252441 +AMZN,2010-11-03,8.423500061035156 +AMZN,2010-11-04,8.446499824523926 +AMZN,2010-11-05,8.53849983215332 +AMZN,2010-11-08,8.599499702453613 +AMZN,2010-11-09,8.513500213623047 +AMZN,2010-11-10,8.666500091552734 +AMZN,2010-11-11,8.518500328063965 +AMZN,2010-11-12,8.284000396728516 +AMZN,2010-11-15,7.945000171661377 +AMZN,2010-11-16,7.888999938964844 +AMZN,2010-11-17,7.917500019073486 +AMZN,2010-11-18,8.208499908447266 +AMZN,2010-11-19,8.241000175476074 +AMZN,2010-11-22,8.519499778747559 +AMZN,2010-11-23,8.40999984741211 +AMZN,2010-11-24,8.862500190734863 +AMZN,2010-11-26,8.859999656677246 +AMZN,2010-11-29,8.974499702453613 +AMZN,2010-11-30,8.770000457763672 +AMZN,2010-12-01,8.827500343322754 +AMZN,2010-12-02,8.826499938964844 +AMZN,2010-12-03,8.784000396728516 +AMZN,2010-12-06,8.90250015258789 +AMZN,2010-12-07,8.838500022888184 +AMZN,2010-12-08,8.814499855041504 +AMZN,2010-12-09,8.742500305175781 +AMZN,2010-12-10,8.781000137329102 +AMZN,2010-12-13,8.712499618530273 +AMZN,2010-12-14,8.696999549865723 +AMZN,2010-12-15,8.778499603271484 +AMZN,2010-12-16,8.902000427246094 +AMZN,2010-12-17,8.878999710083008 +AMZN,2010-12-20,9.16450023651123 +AMZN,2010-12-21,9.237500190734863 +AMZN,2010-12-22,9.23799991607666 +AMZN,2010-12-23,9.129500389099121 +AMZN,2010-12-27,9.107000350952148 +AMZN,2010-12-28,9.054499626159668 +AMZN,2010-12-29,9.168499946594238 +AMZN,2010-12-30,9.137499809265137 +AMZN,2010-12-31,9.0 +AMZN,2011-01-03,9.211000442504883 +AMZN,2011-01-04,9.250499725341797 +AMZN,2011-01-05,9.371000289916992 +AMZN,2011-01-06,9.293000221252441 +AMZN,2011-01-07,9.274499893188477 +AMZN,2011-01-10,9.234000205993652 +AMZN,2011-01-11,9.217000007629395 +AMZN,2011-01-12,9.204000473022461 +AMZN,2011-01-13,9.27649974822998 +AMZN,2011-01-14,9.4375 +AMZN,2011-01-18,9.5625 +AMZN,2011-01-19,9.343500137329102 +AMZN,2011-01-20,9.097999572753906 +AMZN,2011-01-21,8.871000289916992 +AMZN,2011-01-24,8.842499732971191 +AMZN,2011-01-25,8.835000038146973 +AMZN,2011-01-26,8.769499778747559 +AMZN,2011-01-27,9.22249984741211 +AMZN,2011-01-28,8.557000160217285 +AMZN,2011-01-31,8.482000350952148 +AMZN,2011-02-01,8.605500221252441 +AMZN,2011-02-02,8.67650032043457 +AMZN,2011-02-03,8.685500144958496 +AMZN,2011-02-04,8.796500205993652 +AMZN,2011-02-07,8.821499824523926 +AMZN,2011-02-08,9.152999877929688 +AMZN,2011-02-09,9.265000343322754 +AMZN,2011-02-10,9.310500144958496 +AMZN,2011-02-11,9.462499618530273 +AMZN,2011-02-14,9.520999908447266 +AMZN,2011-02-15,9.451499938964844 +AMZN,2011-02-16,9.331000328063965 +AMZN,2011-02-17,9.387999534606934 +AMZN,2011-02-18,9.324999809265137 +AMZN,2011-02-22,9.020999908447266 +AMZN,2011-02-23,8.833999633789062 +AMZN,2011-02-24,8.887499809265137 +AMZN,2011-02-25,8.862000465393066 +AMZN,2011-02-28,8.66450023651123 +AMZN,2011-03-01,8.472000122070312 +AMZN,2011-03-02,8.60099983215332 +AMZN,2011-03-03,8.63949966430664 +AMZN,2011-03-04,8.583499908447266 +AMZN,2011-03-07,8.454000473022461 +AMZN,2011-03-08,8.344499588012695 +AMZN,2011-03-09,8.452500343322754 +AMZN,2011-03-10,8.307000160217285 +AMZN,2011-03-11,8.403499603271484 +AMZN,2011-03-14,8.33650016784668 +AMZN,2011-03-15,8.253999710083008 +AMZN,2011-03-16,8.234999656677246 +AMZN,2011-03-17,8.048500061035156 +AMZN,2011-03-18,8.090999603271484 +AMZN,2011-03-21,8.22599983215332 +AMZN,2011-03-22,8.130000114440918 +AMZN,2011-03-23,8.265999794006348 +AMZN,2011-03-24,8.555000305175781 +AMZN,2011-03-25,8.548999786376953 +AMZN,2011-03-28,8.467499732971191 +AMZN,2011-03-29,8.730999946594238 +AMZN,2011-03-30,8.970999717712402 +AMZN,2011-03-31,9.006500244140625 +AMZN,2011-04-01,9.006500244140625 +AMZN,2011-04-04,9.147000312805176 +AMZN,2011-04-05,9.26449966430664 +AMZN,2011-04-06,9.137999534606934 +AMZN,2011-04-07,9.245499610900879 +AMZN,2011-04-08,9.23550033569336 +AMZN,2011-04-11,9.20199966430664 +AMZN,2011-04-12,9.02400016784668 +AMZN,2011-04-13,9.114500045776367 +AMZN,2011-04-14,9.090999603271484 +AMZN,2011-04-15,9.000499725341797 +AMZN,2011-04-18,8.916999816894531 +AMZN,2011-04-19,8.940999984741211 +AMZN,2011-04-20,9.193499565124512 +AMZN,2011-04-21,9.294500350952148 +AMZN,2011-04-25,9.270999908447266 +AMZN,2011-04-26,9.114999771118164 +AMZN,2011-04-27,9.831500053405762 +AMZN,2011-04-28,9.753499984741211 +AMZN,2011-04-29,9.790499687194824 +AMZN,2011-05-02,10.059499740600586 +AMZN,2011-05-03,9.922499656677246 +AMZN,2011-05-04,9.998499870300293 +AMZN,2011-05-05,9.855500221252441 +AMZN,2011-05-06,9.880000114440918 +AMZN,2011-05-09,10.039999961853027 +AMZN,2011-05-10,10.196999549865723 +AMZN,2011-05-11,10.218999862670898 +AMZN,2011-05-12,10.303500175476074 +AMZN,2011-05-13,10.128000259399414 +AMZN,2011-05-16,9.625499725341797 +AMZN,2011-05-17,9.740500450134277 +AMZN,2011-05-18,9.854499816894531 +AMZN,2011-05-19,9.9399995803833 +AMZN,2011-05-20,9.932499885559082 +AMZN,2011-05-23,9.810999870300293 +AMZN,2011-05-24,9.66349983215332 +AMZN,2011-05-25,9.61299991607666 +AMZN,2011-05-26,9.75 +AMZN,2011-05-27,9.706500053405762 +AMZN,2011-05-31,9.834500312805176 +AMZN,2011-06-01,9.619999885559082 +AMZN,2011-06-02,9.682499885559082 +AMZN,2011-06-03,9.416000366210938 +AMZN,2011-06-06,9.284500122070312 +AMZN,2011-06-07,9.3774995803833 +AMZN,2011-06-08,9.40250015258789 +AMZN,2011-06-09,9.484000205993652 +AMZN,2011-06-10,9.326499938964844 +AMZN,2011-06-13,9.314499855041504 +AMZN,2011-06-14,9.498000144958496 +AMZN,2011-06-15,9.298999786376953 +AMZN,2011-06-16,9.182499885559082 +AMZN,2011-06-17,9.318499565124512 +AMZN,2011-06-20,9.38599967956543 +AMZN,2011-06-21,9.71150016784668 +AMZN,2011-06-22,9.581500053405762 +AMZN,2011-06-23,9.708000183105469 +AMZN,2011-06-24,9.6274995803833 +AMZN,2011-06-27,10.0625 +AMZN,2011-06-28,10.117500305175781 +AMZN,2011-06-29,10.208999633789062 +AMZN,2011-06-30,10.224499702453613 +AMZN,2011-07-01,10.474499702453613 +AMZN,2011-07-05,10.659500122070312 +AMZN,2011-07-06,10.709500312805176 +AMZN,2011-07-07,10.836999893188477 +AMZN,2011-07-08,10.913999557495117 +AMZN,2011-07-11,10.6274995803833 +AMZN,2011-07-12,10.56149959564209 +AMZN,2011-07-13,10.675000190734863 +AMZN,2011-07-14,10.519000053405762 +AMZN,2011-07-15,10.643500328063965 +AMZN,2011-07-18,10.576499938964844 +AMZN,2011-07-19,10.902999877929688 +AMZN,2011-07-20,10.77750015258789 +AMZN,2011-07-21,10.660499572753906 +AMZN,2011-07-22,10.826000213623047 +AMZN,2011-07-25,10.674500465393066 +AMZN,2011-07-26,10.708999633789062 +AMZN,2011-07-27,11.12600040435791 +AMZN,2011-07-28,11.194999694824219 +AMZN,2011-07-29,11.12600040435791 +AMZN,2011-08-01,11.065999984741211 +AMZN,2011-08-02,10.585000038146973 +AMZN,2011-08-03,10.498000144958496 +AMZN,2011-08-04,10.074000358581543 +AMZN,2011-08-05,10.135000228881836 +AMZN,2011-08-08,9.6850004196167 +AMZN,2011-08-09,10.254500389099121 +AMZN,2011-08-10,9.706500053405762 +AMZN,2011-08-11,9.918000221252441 +AMZN,2011-08-12,10.114999771118164 +AMZN,2011-08-15,10.147500038146973 +AMZN,2011-08-16,9.883999824523926 +AMZN,2011-08-17,9.796500205993652 +AMZN,2011-08-18,9.12600040435791 +AMZN,2011-08-19,8.946499824523926 +AMZN,2011-08-22,8.876999855041504 +AMZN,2011-08-23,9.677499771118164 +AMZN,2011-08-24,9.68649959564209 +AMZN,2011-08-25,9.601499557495117 +AMZN,2011-08-26,9.963500022888184 +AMZN,2011-08-29,10.326499938964844 +AMZN,2011-08-30,10.545999526977539 +AMZN,2011-08-31,10.761500358581543 +AMZN,2011-09-01,10.626999855041504 +AMZN,2011-09-02,10.5 +AMZN,2011-09-06,10.809000015258789 +AMZN,2011-09-07,10.994999885559082 +AMZN,2011-09-08,10.86299991607666 +AMZN,2011-09-09,10.569499969482422 +AMZN,2011-09-12,10.82800006866455 +AMZN,2011-09-13,10.976499557495117 +AMZN,2011-09-14,11.128499984741211 +AMZN,2011-09-15,11.33899974822998 +AMZN,2011-09-16,11.96500015258789 +AMZN,2011-09-19,12.084500312805176 +AMZN,2011-09-20,11.662500381469727 +AMZN,2011-09-21,11.593500137329102 +AMZN,2011-09-22,11.161499977111816 +AMZN,2011-09-23,11.180500030517578 +AMZN,2011-09-26,11.492500305175781 +AMZN,2011-09-27,11.21049976348877 +AMZN,2011-09-28,11.48550033569336 +AMZN,2011-09-29,11.121999740600586 +AMZN,2011-09-30,10.81149959564209 +AMZN,2011-10-03,10.598999977111816 +AMZN,2011-10-04,10.625 +AMZN,2011-10-05,10.975000381469727 +AMZN,2011-10-06,11.075499534606934 +AMZN,2011-10-07,11.237000465393066 +AMZN,2011-10-10,11.565999984741211 +AMZN,2011-10-11,11.77400016784668 +AMZN,2011-10-12,11.840499877929688 +AMZN,2011-10-13,11.807499885559082 +AMZN,2011-10-14,12.33549976348877 +AMZN,2011-10-17,12.116499900817871 +AMZN,2011-10-18,12.194000244140625 +AMZN,2011-10-19,11.576499938964844 +AMZN,2011-10-20,11.680500030517578 +AMZN,2011-10-21,11.73900032043457 +AMZN,2011-10-24,11.880499839782715 +AMZN,2011-10-25,11.357500076293945 +AMZN,2011-10-26,9.920000076293945 +AMZN,2011-10-27,10.33899974822998 +AMZN,2011-10-28,10.866000175476074 +AMZN,2011-10-31,10.67549991607666 +AMZN,2011-11-01,10.604999542236328 +AMZN,2011-11-02,10.781000137329102 +AMZN,2011-11-03,10.91450023651123 +AMZN,2011-11-04,10.824000358581543 +AMZN,2011-11-07,10.850000381469727 +AMZN,2011-11-08,10.899499893188477 +AMZN,2011-11-09,10.560999870300293 +AMZN,2011-11-10,10.53950023651123 +AMZN,2011-11-11,10.869500160217285 +AMZN,2011-11-14,10.946499824523926 +AMZN,2011-11-15,10.891500473022461 +AMZN,2011-11-16,10.599499702453613 +AMZN,2011-11-17,10.22599983215332 +AMZN,2011-11-18,9.857000350952148 +AMZN,2011-11-21,9.462499618530273 +AMZN,2011-11-22,9.616999626159668 +AMZN,2011-11-23,9.44950008392334 +AMZN,2011-11-25,9.119999885559082 +AMZN,2011-11-28,9.707500457763672 +AMZN,2011-11-29,9.419500350952148 +AMZN,2011-11-30,9.614500045776367 +AMZN,2011-12-01,9.856499671936035 +AMZN,2011-12-02,9.80150032043457 +AMZN,2011-12-05,9.812000274658203 +AMZN,2011-12-06,9.599499702453613 +AMZN,2011-12-07,9.765999794006348 +AMZN,2011-12-08,9.52400016784668 +AMZN,2011-12-09,9.65149974822998 +AMZN,2011-12-12,9.47599983215332 +AMZN,2011-12-13,9.025500297546387 +AMZN,2011-12-14,9.010499954223633 +AMZN,2011-12-15,9.062999725341797 +AMZN,2011-12-16,9.062999725341797 +AMZN,2011-12-19,8.966500282287598 +AMZN,2011-12-20,9.12600040435791 +AMZN,2011-12-21,8.717499732971191 +AMZN,2011-12-22,8.951499938964844 +AMZN,2011-12-23,8.86400032043457 +AMZN,2011-12-27,8.81350040435791 +AMZN,2011-12-28,8.694499969482422 +AMZN,2011-12-29,8.692999839782715 +AMZN,2011-12-30,8.654999732971191 +AMZN,2012-01-03,8.951499938964844 +AMZN,2012-01-04,8.875499725341797 +AMZN,2012-01-05,8.880499839782715 +AMZN,2012-01-06,9.130499839782715 +AMZN,2012-01-09,8.928000450134277 +AMZN,2012-01-10,8.967000007629395 +AMZN,2012-01-11,8.944999694824219 +AMZN,2012-01-12,8.796500205993652 +AMZN,2012-01-13,8.920999526977539 +AMZN,2012-01-17,9.083000183105469 +AMZN,2012-01-18,9.472000122070312 +AMZN,2012-01-19,9.72249984741211 +AMZN,2012-01-20,9.546500205993652 +AMZN,2012-01-23,9.304499626159668 +AMZN,2012-01-24,9.350000381469727 +AMZN,2012-01-25,9.390000343322754 +AMZN,2012-01-26,9.666000366210938 +AMZN,2012-01-27,9.768500328063965 +AMZN,2012-01-30,9.607500076293945 +AMZN,2012-01-31,9.722000122070312 +AMZN,2012-02-01,8.972999572753906 +AMZN,2012-02-02,9.086000442504883 +AMZN,2012-02-03,9.383999824523926 +AMZN,2012-02-06,9.156999588012695 +AMZN,2012-02-07,9.209500312805176 +AMZN,2012-02-08,9.27400016784668 +AMZN,2012-02-09,9.24899959564209 +AMZN,2012-02-10,9.277000427246094 +AMZN,2012-02-13,9.579500198364258 +AMZN,2012-02-14,9.5649995803833 +AMZN,2012-02-15,9.22350025177002 +AMZN,2012-02-16,8.996500015258789 +AMZN,2012-02-17,9.125 +AMZN,2012-02-21,9.11299991607666 +AMZN,2012-02-22,9.029000282287598 +AMZN,2012-02-23,8.944499969482422 +AMZN,2012-02-24,8.956500053405762 +AMZN,2012-02-27,8.92650032043457 +AMZN,2012-02-28,9.1899995803833 +AMZN,2012-02-29,8.98449993133545 +AMZN,2012-03-01,9.001999855041504 +AMZN,2012-03-02,8.96500015258789 +AMZN,2012-03-05,9.012999534606934 +AMZN,2012-03-06,9.054499626159668 +AMZN,2012-03-07,9.18850040435791 +AMZN,2012-03-08,9.381999969482422 +AMZN,2012-03-09,9.215999603271484 +AMZN,2012-03-12,9.169500350952148 +AMZN,2012-03-13,9.229499816894531 +AMZN,2012-03-14,9.11299991607666 +AMZN,2012-03-15,9.221500396728516 +AMZN,2012-03-16,9.2524995803833 +AMZN,2012-03-19,9.276000022888184 +AMZN,2012-03-20,9.616499900817871 +AMZN,2012-03-21,9.58650016784668 +AMZN,2012-03-22,9.619999885559082 +AMZN,2012-03-23,9.751999855041504 +AMZN,2012-03-26,10.143500328063965 +AMZN,2012-03-27,10.272000312805176 +AMZN,2012-03-28,10.057999610900879 +AMZN,2012-03-29,10.230500221252441 +AMZN,2012-03-30,10.125499725341797 +AMZN,2012-04-02,9.90250015258789 +AMZN,2012-04-03,9.982999801635742 +AMZN,2012-04-04,9.69950008392334 +AMZN,2012-04-05,9.719499588012695 +AMZN,2012-04-09,9.593500137329102 +AMZN,2012-04-10,9.348999977111816 +AMZN,2012-04-11,9.398500442504883 +AMZN,2012-04-12,9.534500122070312 +AMZN,2012-04-13,9.42300033569336 +AMZN,2012-04-16,9.274999618530273 +AMZN,2012-04-17,9.419500350952148 +AMZN,2012-04-18,9.553500175476074 +AMZN,2012-04-19,9.555000305175781 +AMZN,2012-04-20,9.49899959564209 +AMZN,2012-04-23,9.411999702453613 +AMZN,2012-04-24,9.516500473022461 +AMZN,2012-04-25,9.720999717712402 +AMZN,2012-04-26,9.799500465393066 +AMZN,2012-04-27,11.342499732971191 +AMZN,2012-04-30,11.595000267028809 +AMZN,2012-05-01,11.501999855041504 +AMZN,2012-05-02,11.512499809265137 +AMZN,2012-05-03,11.47249984741211 +AMZN,2012-05-04,11.19950008392334 +AMZN,2012-05-07,11.258000373840332 +AMZN,2012-05-08,11.194999694824219 +AMZN,2012-05-09,11.14900016784668 +AMZN,2012-05-10,11.334500312805176 +AMZN,2012-05-11,11.383999824523926 +AMZN,2012-05-14,11.146499633789062 +AMZN,2012-05-15,11.219499588012695 +AMZN,2012-05-16,11.20300006866455 +AMZN,2012-05-17,10.918000221252441 +AMZN,2012-05-18,10.692500114440918 +AMZN,2012-05-21,10.905500411987305 +AMZN,2012-05-22,10.766500473022461 +AMZN,2012-05-23,10.86400032043457 +AMZN,2012-05-24,10.76200008392334 +AMZN,2012-05-25,10.644499778747559 +AMZN,2012-05-29,10.737500190734863 +AMZN,2012-05-30,10.46150016784668 +AMZN,2012-05-31,10.645500183105469 +AMZN,2012-06-01,10.41100025177002 +AMZN,2012-06-04,10.728500366210938 +AMZN,2012-06-05,10.660499572753906 +AMZN,2012-06-06,10.881999969482422 +AMZN,2012-06-07,10.9399995803833 +AMZN,2012-06-08,10.923999786376953 +AMZN,2012-06-11,10.824999809265137 +AMZN,2012-06-12,10.821000099182129 +AMZN,2012-06-13,10.736499786376953 +AMZN,2012-06-14,10.72249984741211 +AMZN,2012-06-15,10.917499542236328 +AMZN,2012-06-18,11.133000373840332 +AMZN,2012-06-19,11.201499938964844 +AMZN,2012-06-20,11.151000022888184 +AMZN,2012-06-21,11.028499603271484 +AMZN,2012-06-22,11.107999801635742 +AMZN,2012-06-25,11.003499984741211 +AMZN,2012-06-26,11.280500411987305 +AMZN,2012-06-27,11.281000137329102 +AMZN,2012-06-28,11.065500259399414 +AMZN,2012-06-29,11.417499542236328 +AMZN,2012-07-02,11.465999603271484 +AMZN,2012-07-03,11.476499557495117 +AMZN,2012-07-05,11.352999687194824 +AMZN,2012-07-06,11.2524995803833 +AMZN,2012-07-09,11.2524995803833 +AMZN,2012-07-10,10.975000381469727 +AMZN,2012-07-11,10.918499946594238 +AMZN,2012-07-12,10.767999649047852 +AMZN,2012-07-13,10.919500350952148 +AMZN,2012-07-16,10.80049991607666 +AMZN,2012-07-17,10.846500396728516 +AMZN,2012-07-18,10.873499870300293 +AMZN,2012-07-19,11.308500289916992 +AMZN,2012-07-20,11.41450023651123 +AMZN,2012-07-23,11.30049991607666 +AMZN,2012-07-24,11.152000427246094 +AMZN,2012-07-25,10.852499961853027 +AMZN,2012-07-26,11.000499725341797 +AMZN,2012-07-27,11.866000175476074 +AMZN,2012-07-30,11.804499626159668 +AMZN,2012-07-31,11.664999961853027 +AMZN,2012-08-01,11.604499816894531 +AMZN,2012-08-02,11.540499687194824 +AMZN,2012-08-03,11.748499870300293 +AMZN,2012-08-06,11.69950008392334 +AMZN,2012-08-07,11.82800006866455 +AMZN,2012-08-08,11.718999862670898 +AMZN,2012-08-09,11.70300006866455 +AMZN,2012-08-10,11.637499809265137 +AMZN,2012-08-13,11.621999740600586 +AMZN,2012-08-14,11.659500122070312 +AMZN,2012-08-15,11.871000289916992 +AMZN,2012-08-16,12.077500343322754 +AMZN,2012-08-17,12.058500289916992 +AMZN,2012-08-20,12.017499923706055 +AMZN,2012-08-21,11.97249984741211 +AMZN,2012-08-22,12.154999732971191 +AMZN,2012-08-23,12.0600004196167 +AMZN,2012-08-24,12.286999702453613 +AMZN,2012-08-27,12.196000099182129 +AMZN,2012-08-28,12.305500030517578 +AMZN,2012-08-29,12.355999946594238 +AMZN,2012-08-30,12.310999870300293 +AMZN,2012-08-31,12.41349983215332 +AMZN,2012-09-04,12.394000053405762 +AMZN,2012-09-05,12.310999870300293 +AMZN,2012-09-06,12.569000244140625 +AMZN,2012-09-07,12.956999778747559 +AMZN,2012-09-10,12.854499816894531 +AMZN,2012-09-11,12.783499717712402 +AMZN,2012-09-12,12.781499862670898 +AMZN,2012-09-13,13.01200008392334 +AMZN,2012-09-14,13.06350040435791 +AMZN,2012-09-17,12.899999618530273 +AMZN,2012-09-18,12.9375 +AMZN,2012-09-19,13.083999633789062 +AMZN,2012-09-20,13.040499687194824 +AMZN,2012-09-21,12.873499870300293 +AMZN,2012-09-24,12.739999771118164 +AMZN,2012-09-25,12.623000144958496 +AMZN,2012-09-26,12.483499526977539 +AMZN,2012-09-27,12.829500198364258 +AMZN,2012-09-28,12.715999603271484 +AMZN,2012-10-01,12.600500106811523 +AMZN,2012-10-02,12.529999732971191 +AMZN,2012-10-03,12.795999526977539 +AMZN,2012-10-04,13.023500442504883 +AMZN,2012-10-05,12.92549991607666 +AMZN,2012-10-08,12.95300006866455 +AMZN,2012-10-09,12.54800033569336 +AMZN,2012-10-10,12.249500274658203 +AMZN,2012-10-11,12.211000442504883 +AMZN,2012-10-12,12.118000030517578 +AMZN,2012-10-15,12.208999633789062 +AMZN,2012-10-16,12.196999549865723 +AMZN,2012-10-17,12.374500274658203 +AMZN,2012-10-18,12.242500305175781 +AMZN,2012-10-19,12.0 +AMZN,2012-10-22,11.689000129699707 +AMZN,2012-10-23,11.715499877929688 +AMZN,2012-10-24,11.424500465393066 +AMZN,2012-10-25,11.145999908447266 +AMZN,2012-10-26,11.911999702453613 +AMZN,2012-10-31,11.644499778747559 +AMZN,2012-11-01,11.607000350952148 +AMZN,2012-11-02,11.621000289916992 +AMZN,2012-11-05,11.716500282287598 +AMZN,2012-11-06,11.878000259399414 +AMZN,2012-11-07,11.602999687194824 +AMZN,2012-11-08,11.367500305175781 +AMZN,2012-11-09,11.315500259399414 +AMZN,2012-11-12,11.32349967956543 +AMZN,2012-11-13,11.329999923706055 +AMZN,2012-11-14,11.147500038146973 +AMZN,2012-11-15,11.029999732971191 +AMZN,2012-11-16,11.261500358581543 +AMZN,2012-11-19,11.48550033569336 +AMZN,2012-11-20,11.689000129699707 +AMZN,2012-11-21,11.90149974822998 +AMZN,2012-11-23,11.994000434875488 +AMZN,2012-11-26,12.180999755859375 +AMZN,2012-11-27,12.170000076293945 +AMZN,2012-11-28,12.355500221252441 +AMZN,2012-11-29,12.56350040435791 +AMZN,2012-11-30,12.602499961853027 +AMZN,2012-12-03,12.516500473022461 +AMZN,2012-12-04,12.624500274658203 +AMZN,2012-12-05,12.697999954223633 +AMZN,2012-12-06,12.668499946594238 +AMZN,2012-12-07,12.66349983215332 +AMZN,2012-12-10,12.388500213623047 +AMZN,2012-12-11,12.534500122070312 +AMZN,2012-12-12,12.588000297546387 +AMZN,2012-12-13,12.5625 +AMZN,2012-12-14,12.459500312805176 +AMZN,2012-12-17,12.692999839782715 +AMZN,2012-12-18,13.020000457763672 +AMZN,2012-12-19,12.899499893188477 +AMZN,2012-12-20,13.074999809265137 +AMZN,2012-12-21,12.845999717712402 +AMZN,2012-12-24,12.930999755859375 +AMZN,2012-12-26,12.431500434875488 +AMZN,2012-12-27,12.415499687194824 +AMZN,2012-12-28,12.258999824523926 +AMZN,2012-12-31,12.543499946594238 +AMZN,2013-01-02,12.865500450134277 +AMZN,2013-01-03,12.923999786376953 +AMZN,2013-01-04,12.957500457763672 +AMZN,2013-01-07,13.42300033569336 +AMZN,2013-01-08,13.319000244140625 +AMZN,2013-01-09,13.317500114440918 +AMZN,2013-01-10,13.267000198364258 +AMZN,2013-01-11,13.397000312805176 +AMZN,2013-01-14,13.636500358581543 +AMZN,2013-01-15,13.595000267028809 +AMZN,2013-01-16,13.446499824523926 +AMZN,2013-01-17,13.52400016784668 +AMZN,2013-01-18,13.605999946594238 +AMZN,2013-01-22,13.509499549865723 +AMZN,2013-01-23,13.405500411987305 +AMZN,2013-01-24,13.67300033569336 +AMZN,2013-01-25,14.19950008392334 +AMZN,2013-01-28,13.802000045776367 +AMZN,2013-01-29,13.017499923706055 +AMZN,2013-01-30,13.637999534606934 +AMZN,2013-01-31,13.274999618530273 +AMZN,2013-02-01,13.25 +AMZN,2013-02-04,12.99899959564209 +AMZN,2013-02-05,13.344499588012695 +AMZN,2013-02-06,13.111000061035156 +AMZN,2013-02-07,13.011500358581543 +AMZN,2013-02-08,13.09749984741211 +AMZN,2013-02-11,12.86050033569336 +AMZN,2013-02-12,12.9350004196167 +AMZN,2013-02-13,13.47350025177002 +AMZN,2013-02-14,13.461999893188477 +AMZN,2013-02-15,13.254500389099121 +AMZN,2013-02-19,13.487500190734863 +AMZN,2013-02-20,13.320500373840332 +AMZN,2013-02-21,13.29699993133545 +AMZN,2013-02-22,13.270999908447266 +AMZN,2013-02-25,12.993499755859375 +AMZN,2013-02-26,12.968000411987305 +AMZN,2013-02-27,13.162500381469727 +AMZN,2013-02-28,13.213500022888184 +AMZN,2013-03-01,13.286999702453613 +AMZN,2013-03-04,13.655500411987305 +AMZN,2013-03-05,13.779500007629395 +AMZN,2013-03-06,13.689499855041504 +AMZN,2013-03-07,13.694000244140625 +AMZN,2013-03-08,13.709500312805176 +AMZN,2013-03-11,13.562000274658203 +AMZN,2013-03-12,13.706500053405762 +AMZN,2013-03-13,13.755000114440918 +AMZN,2013-03-14,13.286999702453613 +AMZN,2013-03-15,13.090999603271484 +AMZN,2013-03-18,12.894499778747559 +AMZN,2013-03-19,12.820500373840332 +AMZN,2013-03-20,12.86400032043457 +AMZN,2013-03-21,12.669500350952148 +AMZN,2013-03-22,12.887499809265137 +AMZN,2013-03-25,12.800999641418457 +AMZN,2013-03-26,13.01550006866455 +AMZN,2013-03-27,13.265000343322754 +AMZN,2013-03-28,13.32450008392334 +AMZN,2013-04-01,13.080499649047852 +AMZN,2013-04-02,13.166000366210938 +AMZN,2013-04-03,12.951499938964844 +AMZN,2013-04-04,12.954000473022461 +AMZN,2013-04-05,12.77400016784668 +AMZN,2013-04-08,12.947500228881836 +AMZN,2013-04-09,13.057000160217285 +AMZN,2013-04-10,13.238499641418457 +AMZN,2013-04-11,13.492500305175781 +AMZN,2013-04-12,13.643500328063965 +AMZN,2013-04-15,13.38599967956543 +AMZN,2013-04-16,13.616999626159668 +AMZN,2013-04-17,13.369999885559082 +AMZN,2013-04-18,12.970999717712402 +AMZN,2013-04-19,13.015999794006348 +AMZN,2013-04-22,13.177499771118164 +AMZN,2013-04-23,13.444999694824219 +AMZN,2013-04-24,13.439000129699707 +AMZN,2013-04-25,13.734999656677246 +AMZN,2013-04-26,12.740500450134277 +AMZN,2013-04-29,12.487000465393066 +AMZN,2013-04-30,12.690500259399414 +AMZN,2013-05-01,12.411499977111816 +AMZN,2013-05-02,12.6274995803833 +AMZN,2013-05-03,12.90250015258789 +AMZN,2013-05-06,12.78600025177002 +AMZN,2013-05-07,12.886500358581543 +AMZN,2013-05-08,12.934000015258789 +AMZN,2013-05-09,13.008000373840332 +AMZN,2013-05-10,13.181500434875488 +AMZN,2013-05-13,13.225500106811523 +AMZN,2013-05-14,13.416500091552734 +AMZN,2013-05-15,13.32800006866455 +AMZN,2013-05-16,13.206000328063965 +AMZN,2013-05-17,13.494999885559082 +AMZN,2013-05-20,13.381500244140625 +AMZN,2013-05-21,13.442999839782715 +AMZN,2013-05-22,13.14799976348877 +AMZN,2013-05-23,13.09000015258789 +AMZN,2013-05-24,13.086999893188477 +AMZN,2013-05-28,13.364500045776367 +AMZN,2013-05-29,13.27649974822998 +AMZN,2013-05-30,13.341500282287598 +AMZN,2013-05-31,13.460000038146973 +AMZN,2013-06-03,13.343999862670898 +AMZN,2013-06-04,13.28499984741211 +AMZN,2013-06-05,13.358499526977539 +AMZN,2013-06-06,13.391500473022461 +AMZN,2013-06-07,13.843500137329102 +AMZN,2013-06-10,14.053500175476074 +AMZN,2013-06-11,13.73900032043457 +AMZN,2013-06-12,13.583499908447266 +AMZN,2013-06-13,13.78950023651123 +AMZN,2013-06-14,13.69950008392334 +AMZN,2013-06-17,13.902999877929688 +AMZN,2013-06-18,14.088000297546387 +AMZN,2013-06-19,13.907999992370605 +AMZN,2013-06-20,13.67199993133545 +AMZN,2013-06-21,13.668000221252441 +AMZN,2013-06-24,13.530500411987305 +AMZN,2013-06-25,13.604499816894531 +AMZN,2013-06-26,13.878499984741211 +AMZN,2013-06-27,13.8774995803833 +AMZN,2013-06-28,13.884499549865723 +AMZN,2013-07-01,14.104999542236328 +AMZN,2013-07-02,14.18649959564209 +AMZN,2013-07-03,14.201499938964844 +AMZN,2013-07-05,14.293999671936035 +AMZN,2013-07-08,14.529500007629395 +AMZN,2013-07-09,14.576499938964844 +AMZN,2013-07-10,14.616499900817871 +AMZN,2013-07-11,14.982999801635742 +AMZN,2013-07-12,15.3774995803833 +AMZN,2013-07-15,15.328499794006348 +AMZN,2013-07-16,15.343500137329102 +AMZN,2013-07-17,15.434499740600586 +AMZN,2013-07-18,15.205499649047852 +AMZN,2013-07-19,15.261500358581543 +AMZN,2013-07-22,15.173999786376953 +AMZN,2013-07-23,15.053000450134277 +AMZN,2013-07-24,14.946999549865723 +AMZN,2013-07-25,15.170000076293945 +AMZN,2013-07-26,15.600500106811523 +AMZN,2013-07-29,15.305000305175781 +AMZN,2013-07-30,15.120499610900879 +AMZN,2013-07-31,15.060999870300293 +AMZN,2013-08-01,15.278499603271484 +AMZN,2013-08-02,15.21049976348877 +AMZN,2013-08-05,15.049500465393066 +AMZN,2013-08-06,15.037500381469727 +AMZN,2013-08-07,14.845499992370605 +AMZN,2013-08-08,14.786999702453613 +AMZN,2013-08-09,14.86299991607666 +AMZN,2013-08-12,14.834500312805176 +AMZN,2013-08-13,14.69849967956543 +AMZN,2013-08-14,14.567000389099121 +AMZN,2013-08-15,14.32349967956543 +AMZN,2013-08-16,14.241000175476074 +AMZN,2013-08-19,14.278499603271484 +AMZN,2013-08-20,14.354499816894531 +AMZN,2013-08-21,14.228500366210938 +AMZN,2013-08-22,14.486499786376953 +AMZN,2013-08-23,14.500499725341797 +AMZN,2013-08-26,14.310500144958496 +AMZN,2013-08-27,14.046500205993652 +AMZN,2013-08-28,14.079000473022461 +AMZN,2013-08-29,14.199000358581543 +AMZN,2013-08-30,14.048999786376953 +AMZN,2013-09-03,14.4399995803833 +AMZN,2013-09-04,14.682000160217285 +AMZN,2013-09-05,14.704999923706055 +AMZN,2013-09-06,14.793000221252441 +AMZN,2013-09-09,14.98550033569336 +AMZN,2013-09-10,15.017999649047852 +AMZN,2013-09-11,14.982000350952148 +AMZN,2013-09-12,14.942999839782715 +AMZN,2013-09-13,14.895999908447266 +AMZN,2013-09-16,14.803000450134277 +AMZN,2013-09-17,15.208499908447266 +AMZN,2013-09-18,15.601499557495117 +AMZN,2013-09-19,15.602999687194824 +AMZN,2013-09-20,15.817000389099121 +AMZN,2013-09-23,15.57450008392334 +AMZN,2013-09-24,15.706500053405762 +AMZN,2013-09-25,15.632499694824219 +AMZN,2013-09-26,15.906000137329102 +AMZN,2013-09-27,15.80049991607666 +AMZN,2013-09-30,15.631999969482422 +AMZN,2013-10-01,16.047500610351562 +AMZN,2013-10-02,16.02549934387207 +AMZN,2013-10-03,15.73799991607666 +AMZN,2013-10-04,15.95199966430664 +AMZN,2013-10-07,15.501500129699707 +AMZN,2013-10-08,15.161499977111816 +AMZN,2013-10-09,14.911499977111816 +AMZN,2013-10-10,15.258500099182129 +AMZN,2013-10-11,15.544500350952148 +AMZN,2013-10-14,15.53499984741211 +AMZN,2013-10-15,15.319999694824219 +AMZN,2013-10-16,15.524499893188477 +AMZN,2013-10-17,15.53849983215332 +AMZN,2013-10-18,16.446500778198242 +AMZN,2013-10-21,16.32200050354004 +AMZN,2013-10-22,16.62700080871582 +AMZN,2013-10-23,16.33799934387207 +AMZN,2013-10-24,16.61050033569336 +AMZN,2013-10-25,18.16950035095215 +AMZN,2013-10-28,17.908000946044922 +AMZN,2013-10-29,18.135000228881836 +AMZN,2013-10-30,18.054000854492188 +AMZN,2013-10-31,18.201499938964844 +AMZN,2013-11-01,17.950000762939453 +AMZN,2013-11-04,17.937000274658203 +AMZN,2013-11-05,17.944499969482422 +AMZN,2013-11-06,17.80900001525879 +AMZN,2013-11-07,17.17799949645996 +AMZN,2013-11-08,17.515499114990234 +AMZN,2013-11-11,17.7189998626709 +AMZN,2013-11-12,17.476499557495117 +AMZN,2013-11-13,17.81100082397461 +AMZN,2013-11-14,18.3700008392334 +AMZN,2013-11-15,18.458499908447266 +AMZN,2013-11-18,18.30900001525879 +AMZN,2013-11-19,18.246999740600586 +AMZN,2013-11-20,18.12849998474121 +AMZN,2013-11-21,18.445999145507812 +AMZN,2013-11-22,18.61549949645996 +AMZN,2013-11-25,18.832000732421875 +AMZN,2013-11-26,19.068500518798828 +AMZN,2013-11-27,19.335500717163086 +AMZN,2013-11-29,19.680999755859375 +AMZN,2013-12-02,19.614999771118164 +AMZN,2013-12-03,19.232999801635742 +AMZN,2013-12-04,19.29800033569336 +AMZN,2013-12-05,19.22450065612793 +AMZN,2013-12-06,19.34749984741211 +AMZN,2013-12-09,19.24449920654297 +AMZN,2013-12-10,19.388999938964844 +AMZN,2013-12-11,19.109500885009766 +AMZN,2013-12-12,19.0625 +AMZN,2013-12-13,19.211999893188477 +AMZN,2013-12-16,19.44849967956543 +AMZN,2013-12-17,19.38249969482422 +AMZN,2013-12-18,19.79800033569336 +AMZN,2013-12-19,19.75950050354004 +AMZN,2013-12-20,20.110000610351562 +AMZN,2013-12-23,20.145999908447266 +AMZN,2013-12-24,19.959999084472656 +AMZN,2013-12-26,20.219499588012695 +AMZN,2013-12-27,19.90399932861328 +AMZN,2013-12-30,19.668500900268555 +AMZN,2013-12-31,19.93950080871582 +AMZN,2014-01-02,19.898500442504883 +AMZN,2014-01-03,19.82200050354004 +AMZN,2014-01-06,19.681499481201172 +AMZN,2014-01-07,19.901500701904297 +AMZN,2014-01-08,20.09600067138672 +AMZN,2014-01-09,20.050500869750977 +AMZN,2014-01-10,19.882999420166016 +AMZN,2014-01-13,19.548999786376953 +AMZN,2014-01-14,19.87700080871582 +AMZN,2014-01-15,19.793500900268555 +AMZN,2014-01-16,19.790000915527344 +AMZN,2014-01-17,19.980499267578125 +AMZN,2014-01-21,20.352500915527344 +AMZN,2014-01-22,20.226999282836914 +AMZN,2014-01-23,19.993499755859375 +AMZN,2014-01-24,19.3799991607666 +AMZN,2014-01-27,19.31399917602539 +AMZN,2014-01-28,19.721500396728516 +AMZN,2014-01-29,19.209999084472656 +AMZN,2014-01-30,20.15049934387207 +AMZN,2014-01-31,17.934499740600586 +AMZN,2014-02-03,17.3075008392334 +AMZN,2014-02-04,17.397499084472656 +AMZN,2014-02-05,17.322500228881836 +AMZN,2014-02-06,17.72949981689453 +AMZN,2014-02-07,18.054000854492188 +AMZN,2014-02-10,18.043500900268555 +AMZN,2014-02-11,18.089500427246094 +AMZN,2014-02-12,17.462499618530273 +AMZN,2014-02-13,17.860000610351562 +AMZN,2014-02-14,17.86750030517578 +AMZN,2014-02-18,17.6825008392334 +AMZN,2014-02-19,17.368999481201172 +AMZN,2014-02-20,17.489999771118164 +AMZN,2014-02-21,17.33799934387207 +AMZN,2014-02-24,17.589000701904297 +AMZN,2014-02-25,17.916000366210938 +AMZN,2014-02-26,17.989999771118164 +AMZN,2014-02-27,18.006500244140625 +AMZN,2014-02-28,18.104999542236328 +AMZN,2014-03-03,17.98900032043457 +AMZN,2014-03-04,18.19499969482422 +AMZN,2014-03-05,18.618499755859375 +AMZN,2014-03-06,18.607999801635742 +AMZN,2014-03-07,18.60300064086914 +AMZN,2014-03-10,18.526500701904297 +AMZN,2014-03-11,18.44099998474121 +AMZN,2014-03-12,18.531999588012695 +AMZN,2014-03-13,18.57550048828125 +AMZN,2014-03-14,18.687000274658203 +AMZN,2014-03-17,18.75200080871582 +AMZN,2014-03-18,18.938499450683594 +AMZN,2014-03-19,18.661500930786133 +AMZN,2014-03-20,18.44849967956543 +AMZN,2014-03-21,18.0310001373291 +AMZN,2014-03-24,17.592500686645508 +AMZN,2014-03-25,17.73550033569336 +AMZN,2014-03-26,17.170499801635742 +AMZN,2014-03-27,16.923500061035156 +AMZN,2014-03-28,16.914499282836914 +AMZN,2014-03-31,16.818500518798828 +AMZN,2014-04-01,17.149499893188477 +AMZN,2014-04-02,17.097999572753906 +AMZN,2014-04-03,16.680999755859375 +AMZN,2014-04-04,16.149999618530273 +AMZN,2014-04-07,15.887999534606934 +AMZN,2014-04-08,16.353500366210938 +AMZN,2014-04-09,16.590499877929688 +AMZN,2014-04-10,15.855500221252441 +AMZN,2014-04-11,15.58650016784668 +AMZN,2014-04-14,15.795499801635742 +AMZN,2014-04-15,15.803999900817871 +AMZN,2014-04-16,16.18400001525879 +AMZN,2014-04-17,16.245500564575195 +AMZN,2014-04-21,16.543500900268555 +AMZN,2014-04-22,16.465999603271484 +AMZN,2014-04-23,16.229000091552734 +AMZN,2014-04-24,16.857500076293945 +AMZN,2014-04-25,15.191499710083008 +AMZN,2014-04-28,14.829000473022461 +AMZN,2014-04-29,15.019000053405762 +AMZN,2014-04-30,15.206500053405762 +AMZN,2014-05-01,15.394499778747559 +AMZN,2014-05-02,15.400500297546387 +AMZN,2014-05-05,15.5024995803833 +AMZN,2014-05-06,14.869000434875488 +AMZN,2014-05-07,14.635499954223633 +AMZN,2014-05-08,14.416000366210938 +AMZN,2014-05-09,14.612000465393066 +AMZN,2014-05-12,15.142999649047852 +AMZN,2014-05-13,15.232000350952148 +AMZN,2014-05-14,14.880999565124512 +AMZN,2014-05-15,14.759499549865723 +AMZN,2014-05-16,14.885000228881836 +AMZN,2014-05-19,14.838000297546387 +AMZN,2014-05-20,15.059499740600586 +AMZN,2014-05-21,15.250499725341797 +AMZN,2014-05-22,15.245499610900879 +AMZN,2014-05-23,15.612000465393066 +AMZN,2014-05-27,15.541000366210938 +AMZN,2014-05-28,15.508000373840332 +AMZN,2014-05-29,15.689000129699707 +AMZN,2014-05-30,15.6274995803833 +AMZN,2014-06-02,15.442000389099121 +AMZN,2014-06-03,15.35949993133545 +AMZN,2014-06-04,15.33899974822998 +AMZN,2014-06-05,16.178499221801758 +AMZN,2014-06-06,16.48349952697754 +AMZN,2014-06-09,16.375 +AMZN,2014-06-10,16.620500564575195 +AMZN,2014-06-11,16.760000228881836 +AMZN,2014-06-12,16.295499801635742 +AMZN,2014-06-13,16.313499450683594 +AMZN,2014-06-16,16.381000518798828 +AMZN,2014-06-17,16.2810001373291 +AMZN,2014-06-18,16.7189998626709 +AMZN,2014-06-19,16.350000381469727 +AMZN,2014-06-20,16.209999084472656 +AMZN,2014-06-23,16.36199951171875 +AMZN,2014-06-24,16.20800018310547 +AMZN,2014-06-25,16.371999740600586 +AMZN,2014-06-26,16.284500122070312 +AMZN,2014-06-27,16.228500366210938 +AMZN,2014-06-30,16.23900032043457 +AMZN,2014-07-01,16.61949920654297 +AMZN,2014-07-02,16.642499923706055 +AMZN,2014-07-03,16.874500274658203 +AMZN,2014-07-07,16.677499771118164 +AMZN,2014-07-08,16.190500259399414 +AMZN,2014-07-09,16.49850082397461 +AMZN,2014-07-10,16.395999908447266 +AMZN,2014-07-11,17.309999465942383 +AMZN,2014-07-14,17.766000747680664 +AMZN,2014-07-15,17.722000122070312 +AMZN,2014-07-16,17.795000076293945 +AMZN,2014-07-17,17.622499465942383 +AMZN,2014-07-18,17.933000564575195 +AMZN,2014-07-21,17.988000869750977 +AMZN,2014-07-22,18.04199981689453 +AMZN,2014-07-23,17.906999588012695 +AMZN,2014-07-24,17.930500030517578 +AMZN,2014-07-25,16.20050048828125 +AMZN,2014-07-28,16.02050018310547 +AMZN,2014-07-29,16.0 +AMZN,2014-07-30,16.125499725341797 +AMZN,2014-07-31,15.649499893188477 +AMZN,2014-08-01,15.352999687194824 +AMZN,2014-08-04,15.682499885559082 +AMZN,2014-08-05,15.616000175476074 +AMZN,2014-08-06,15.694499969482422 +AMZN,2014-08-07,15.572500228881836 +AMZN,2014-08-08,15.84000015258789 +AMZN,2014-08-11,15.916500091552734 +AMZN,2014-08-12,15.965999603271484 +AMZN,2014-08-13,16.31399917602539 +AMZN,2014-08-14,16.660499572753906 +AMZN,2014-08-15,16.681499481201172 +AMZN,2014-08-18,16.726499557495117 +AMZN,2014-08-19,16.756500244140625 +AMZN,2014-08-20,16.788999557495117 +AMZN,2014-08-21,16.64550018310547 +AMZN,2014-08-22,16.579500198364258 +AMZN,2014-08-25,16.701000213623047 +AMZN,2014-08-26,17.09149932861328 +AMZN,2014-08-27,17.159000396728516 +AMZN,2014-08-28,17.000999450683594 +AMZN,2014-08-29,16.95199966430664 +AMZN,2014-09-02,17.118999481201172 +AMZN,2014-09-03,16.950000762939453 +AMZN,2014-09-04,17.297500610351562 +AMZN,2014-09-05,17.319000244140625 +AMZN,2014-09-08,17.117000579833984 +AMZN,2014-09-09,16.487499237060547 +AMZN,2014-09-10,16.566499710083008 +AMZN,2014-09-11,16.525999069213867 +AMZN,2014-09-12,16.559499740600586 +AMZN,2014-09-15,16.194499969482422 +AMZN,2014-09-16,16.38800048828125 +AMZN,2014-09-17,16.200000762939453 +AMZN,2014-09-18,16.25 +AMZN,2014-09-19,16.56599998474121 +AMZN,2014-09-22,16.225000381469727 +AMZN,2014-09-23,16.181499481201172 +AMZN,2014-09-24,16.410499572753906 +AMZN,2014-09-25,16.096500396728516 +AMZN,2014-09-26,16.160499572753906 +AMZN,2014-09-29,16.090999603271484 +AMZN,2014-09-30,16.121999740600586 +AMZN,2014-10-01,15.873000144958496 +AMZN,2014-10-02,15.920499801635742 +AMZN,2014-10-03,16.136999130249023 +AMZN,2014-10-06,16.110000610351562 +AMZN,2014-10-07,15.848999977111816 +AMZN,2014-10-08,16.135000228881836 +AMZN,2014-10-09,15.768500328063965 +AMZN,2014-10-10,15.569499969482422 +AMZN,2014-10-13,15.322500228881836 +AMZN,2014-10-14,15.415499687194824 +AMZN,2014-10-15,15.298500061035156 +AMZN,2014-10-16,15.142999649047852 +AMZN,2014-10-17,15.182000160217285 +AMZN,2014-10-20,15.310500144958496 +AMZN,2014-10-21,15.766500473022461 +AMZN,2014-10-22,15.648500442504883 +AMZN,2014-10-23,15.659000396728516 +AMZN,2014-10-24,14.352999687194824 +AMZN,2014-10-27,14.498499870300293 +AMZN,2014-10-28,14.779500007629395 +AMZN,2014-10-29,14.706000328063965 +AMZN,2014-10-30,14.953499794006348 +AMZN,2014-10-31,15.27299976348877 +AMZN,2014-11-03,15.28600025177002 +AMZN,2014-11-04,15.14050006866455 +AMZN,2014-11-05,14.826000213623047 +AMZN,2014-11-06,14.831999778747559 +AMZN,2014-11-07,14.993000030517578 +AMZN,2014-11-10,15.255499839782715 +AMZN,2014-11-11,15.600500106811523 +AMZN,2014-11-12,15.575499534606934 +AMZN,2014-11-13,15.824000358581543 +AMZN,2014-11-14,16.391000747680664 +AMZN,2014-11-17,16.15250015258789 +AMZN,2014-11-18,16.24650001525879 +AMZN,2014-11-19,16.32699966430664 +AMZN,2014-11-20,16.527000427246094 +AMZN,2014-11-21,16.631500244140625 +AMZN,2014-11-24,16.781999588012695 +AMZN,2014-11-25,16.75200080871582 +AMZN,2014-11-26,16.678499221801758 +AMZN,2014-11-28,16.93199920654297 +AMZN,2014-12-01,16.299999237060547 +AMZN,2014-12-02,16.315500259399414 +AMZN,2014-12-03,15.824999809265137 +AMZN,2014-12-04,15.846500396728516 +AMZN,2014-12-05,15.631500244140625 +AMZN,2014-12-08,15.331999778747559 +AMZN,2014-12-09,15.625 +AMZN,2014-12-10,15.291999816894531 +AMZN,2014-12-11,15.368000030517578 +AMZN,2014-12-12,15.366000175476074 +AMZN,2014-12-15,15.303500175476074 +AMZN,2014-12-16,14.753000259399414 +AMZN,2014-12-17,14.944000244140625 +AMZN,2014-12-18,14.886500358581543 +AMZN,2014-12-19,14.994999885559082 +AMZN,2014-12-22,15.32699966430664 +AMZN,2014-12-23,15.314499855041504 +AMZN,2014-12-24,15.15149974822998 +AMZN,2014-12-26,15.454500198364258 +AMZN,2014-12-29,15.60200023651123 +AMZN,2014-12-30,15.515000343322754 +AMZN,2014-12-31,15.517499923706055 +AMZN,2015-01-02,15.425999641418457 +AMZN,2015-01-05,15.10949993133545 +AMZN,2015-01-06,14.76449966430664 +AMZN,2015-01-07,14.920999526977539 +AMZN,2015-01-08,15.02299976348877 +AMZN,2015-01-09,14.846500396728516 +AMZN,2015-01-12,14.570500373840332 +AMZN,2015-01-13,14.737000465393066 +AMZN,2015-01-14,14.66349983215332 +AMZN,2015-01-15,14.34749984741211 +AMZN,2015-01-16,14.536999702453613 +AMZN,2015-01-20,14.472000122070312 +AMZN,2015-01-21,14.862500190734863 +AMZN,2015-01-22,15.515999794006348 +AMZN,2015-01-23,15.619500160217285 +AMZN,2015-01-26,15.482999801635742 +AMZN,2015-01-27,15.337499618530273 +AMZN,2015-01-28,15.195500373840332 +AMZN,2015-01-29,15.58899974822998 +AMZN,2015-01-30,17.726499557495117 +AMZN,2015-02-02,18.223499298095703 +AMZN,2015-02-03,18.177499771118164 +AMZN,2015-02-04,18.237499237060547 +AMZN,2015-02-05,18.694499969482422 +AMZN,2015-02-06,18.714000701904297 +AMZN,2015-02-09,18.527999877929688 +AMZN,2015-02-10,18.649999618530273 +AMZN,2015-02-11,18.756999969482422 +AMZN,2015-02-12,18.85849952697754 +AMZN,2015-02-13,19.09149932861328 +AMZN,2015-02-17,18.771499633789062 +AMZN,2015-02-18,18.668500900268555 +AMZN,2015-02-19,18.950000762939453 +AMZN,2015-02-20,19.183000564575195 +AMZN,2015-02-23,19.006999969482422 +AMZN,2015-02-24,18.929500579833984 +AMZN,2015-02-25,19.26849937438965 +AMZN,2015-02-26,19.239999771118164 +AMZN,2015-02-27,19.007999420166016 +AMZN,2015-03-02,19.283000946044922 +AMZN,2015-03-03,19.230499267578125 +AMZN,2015-03-04,19.13599967956543 +AMZN,2015-03-05,19.39150047302246 +AMZN,2015-03-06,19.004499435424805 +AMZN,2015-03-09,18.92799949645996 +AMZN,2015-03-10,18.475500106811523 +AMZN,2015-03-11,18.318500518798828 +AMZN,2015-03-12,18.711999893188477 +AMZN,2015-03-13,18.52899932861328 +AMZN,2015-03-16,18.667499542236328 +AMZN,2015-03-17,18.59600067138672 +AMZN,2015-03-18,18.756999969482422 +AMZN,2015-03-19,18.66200065612793 +AMZN,2015-03-20,18.92449951171875 +AMZN,2015-03-23,18.75550079345703 +AMZN,2015-03-24,18.704500198364258 +AMZN,2015-03-25,18.54800033569336 +AMZN,2015-03-26,18.36750030517578 +AMZN,2015-03-27,18.527999877929688 +AMZN,2015-03-30,18.72949981689453 +AMZN,2015-03-31,18.604999542236328 +AMZN,2015-04-01,18.51300048828125 +AMZN,2015-04-02,18.612499237060547 +AMZN,2015-04-06,18.851999282836914 +AMZN,2015-04-07,18.720500946044922 +AMZN,2015-04-08,19.059999465942383 +AMZN,2015-04-09,19.177000045776367 +AMZN,2015-04-10,19.13249969482422 +AMZN,2015-04-13,19.118000030517578 +AMZN,2015-04-14,19.25550079345703 +AMZN,2015-04-15,19.172500610351562 +AMZN,2015-04-16,19.302000045776367 +AMZN,2015-04-17,18.777999877929688 +AMZN,2015-04-20,19.475500106811523 +AMZN,2015-04-21,19.55900001525879 +AMZN,2015-04-22,19.489999771118164 +AMZN,2015-04-23,19.499500274658203 +AMZN,2015-04-24,22.2549991607666 +AMZN,2015-04-27,21.92799949645996 +AMZN,2015-04-28,21.465499877929688 +AMZN,2015-04-29,21.4685001373291 +AMZN,2015-04-30,21.089000701904297 +AMZN,2015-05-01,21.14349937438965 +AMZN,2015-05-04,21.152000427246094 +AMZN,2015-05-05,21.059499740600586 +AMZN,2015-05-06,20.954999923706055 +AMZN,2015-05-07,21.3439998626709 +AMZN,2015-05-08,21.684499740600586 +AMZN,2015-05-11,21.642499923706055 +AMZN,2015-05-12,21.551000595092773 +AMZN,2015-05-13,21.3435001373291 +AMZN,2015-05-14,21.61400032043457 +AMZN,2015-05-15,21.299999237060547 +AMZN,2015-05-18,21.261999130249023 +AMZN,2015-05-19,21.085500717163086 +AMZN,2015-05-20,21.19300079345703 +AMZN,2015-05-21,21.581499099731445 +AMZN,2015-05-22,21.381500244140625 +AMZN,2015-05-26,21.273500442504883 +AMZN,2015-05-27,21.570999145507812 +AMZN,2015-05-28,21.328500747680664 +AMZN,2015-05-29,21.46150016784668 +AMZN,2015-06-01,21.54599952697754 +AMZN,2015-06-02,21.54949951171875 +AMZN,2015-06-03,21.829500198364258 +AMZN,2015-06-04,21.538999557495117 +AMZN,2015-06-05,21.34749984741211 +AMZN,2015-06-08,21.174999237060547 +AMZN,2015-06-09,21.27400016784668 +AMZN,2015-06-10,21.53849983215332 +AMZN,2015-06-11,21.648500442504883 +AMZN,2015-06-12,21.496000289916992 +AMZN,2015-06-15,21.183500289916992 +AMZN,2015-06-16,21.363000869750977 +AMZN,2015-06-17,21.390499114990234 +AMZN,2015-06-18,21.969499588012695 +AMZN,2015-06-19,21.746000289916992 +AMZN,2015-06-22,21.81450080871582 +AMZN,2015-06-23,22.29949951171875 +AMZN,2015-06-24,22.04199981689453 +AMZN,2015-06-25,22.0049991607666 +AMZN,2015-06-26,21.905000686645508 +AMZN,2015-06-29,21.493000030517578 +AMZN,2015-06-30,21.704500198364258 +AMZN,2015-07-01,21.86949920654297 +AMZN,2015-07-02,21.885499954223633 +AMZN,2015-07-06,21.802000045776367 +AMZN,2015-07-07,21.836000442504883 +AMZN,2015-07-08,21.485000610351562 +AMZN,2015-07-09,21.719499588012695 +AMZN,2015-07-10,22.175500869750977 +AMZN,2015-07-13,22.778499603271484 +AMZN,2015-07-14,23.278499603271484 +AMZN,2015-07-15,23.059499740600586 +AMZN,2015-07-16,23.77400016784668 +AMZN,2015-07-17,24.15049934387207 +AMZN,2015-07-20,24.405000686645508 +AMZN,2015-07-21,24.399999618530273 +AMZN,2015-07-22,24.41349983215332 +AMZN,2015-07-23,24.108999252319336 +AMZN,2015-07-24,26.47100067138672 +AMZN,2015-07-27,26.570499420166016 +AMZN,2015-07-28,26.30150032043457 +AMZN,2015-07-29,26.450000762939453 +AMZN,2015-07-30,26.83799934387207 +AMZN,2015-07-31,26.8075008392334 +AMZN,2015-08-03,26.75149917602539 +AMZN,2015-08-04,26.594999313354492 +AMZN,2015-08-05,26.850500106811523 +AMZN,2015-08-06,26.472999572753906 +AMZN,2015-08-07,26.131000518798828 +AMZN,2015-08-10,26.200000762939453 +AMZN,2015-08-11,26.37299919128418 +AMZN,2015-08-12,26.295499801635742 +AMZN,2015-08-13,26.482999801635742 +AMZN,2015-08-14,26.576000213623047 +AMZN,2015-08-17,26.76099967956543 +AMZN,2015-08-18,26.750999450683594 +AMZN,2015-08-19,26.645999908447266 +AMZN,2015-08-20,25.788999557495117 +AMZN,2015-08-21,24.723499298095703 +AMZN,2015-08-24,23.168500900268555 +AMZN,2015-08-25,23.318500518798828 +AMZN,2015-08-26,25.03849983215332 +AMZN,2015-08-27,25.918500900268555 +AMZN,2015-08-28,25.90049934387207 +AMZN,2015-08-31,25.644500732421875 +AMZN,2015-09-01,24.82699966430664 +AMZN,2015-09-02,25.52750015258789 +AMZN,2015-09-03,25.236000061035156 +AMZN,2015-09-04,24.950000762939453 +AMZN,2015-09-08,25.87700080871582 +AMZN,2015-09-09,25.844499588012695 +AMZN,2015-09-10,26.11199951171875 +AMZN,2015-09-11,26.472000122070312 +AMZN,2015-09-14,26.069000244140625 +AMZN,2015-09-15,26.118499755859375 +AMZN,2015-09-16,26.36949920654297 +AMZN,2015-09-17,26.943500518798828 +AMZN,2015-09-18,27.01300048828125 +AMZN,2015-09-21,27.41950035095215 +AMZN,2015-09-22,26.920000076293945 +AMZN,2015-09-23,26.803499221801758 +AMZN,2015-09-24,26.6875 +AMZN,2015-09-25,26.212499618530273 +AMZN,2015-09-28,25.202999114990234 +AMZN,2015-09-29,24.803499221801758 +AMZN,2015-09-30,25.594499588012695 +AMZN,2015-10-01,26.035999298095703 +AMZN,2015-10-02,26.62700080871582 +AMZN,2015-10-05,27.18400001525879 +AMZN,2015-10-06,26.874000549316406 +AMZN,2015-10-07,27.097000122070312 +AMZN,2015-10-08,26.658000946044922 +AMZN,2015-10-09,26.989999771118164 +AMZN,2015-10-12,27.50950050354004 +AMZN,2015-10-13,27.44499969482422 +AMZN,2015-10-14,27.241500854492188 +AMZN,2015-10-15,28.121999740600586 +AMZN,2015-10-16,28.538000106811523 +AMZN,2015-10-19,28.657499313354492 +AMZN,2015-10-20,28.04400062561035 +AMZN,2015-10-21,27.78849983215332 +AMZN,2015-10-22,28.195499420166016 +AMZN,2015-10-23,29.951499938964844 +AMZN,2015-10-26,30.430500030517578 +AMZN,2015-10-27,30.550500869750977 +AMZN,2015-10-28,30.854999542236328 +AMZN,2015-10-29,31.327499389648438 +AMZN,2015-10-30,31.295000076293945 +AMZN,2015-11-02,31.417499542236328 +AMZN,2015-11-03,31.265499114990234 +AMZN,2015-11-04,32.04750061035156 +AMZN,2015-11-05,32.782501220703125 +AMZN,2015-11-06,32.96849822998047 +AMZN,2015-11-09,32.77450180053711 +AMZN,2015-11-10,32.98400115966797 +AMZN,2015-11-11,33.662498474121094 +AMZN,2015-11-12,33.279998779296875 +AMZN,2015-11-13,32.11750030517578 +AMZN,2015-11-16,32.390499114990234 +AMZN,2015-11-17,32.165000915527344 +AMZN,2015-11-18,33.176998138427734 +AMZN,2015-11-19,33.063499450683594 +AMZN,2015-11-20,33.42250061035156 +AMZN,2015-11-23,33.949501037597656 +AMZN,2015-11-24,33.557498931884766 +AMZN,2015-11-25,33.766998291015625 +AMZN,2015-11-27,33.66299819946289 +AMZN,2015-11-30,33.2400016784668 +AMZN,2015-12-01,33.952999114990234 +AMZN,2015-12-02,33.800498962402344 +AMZN,2015-12-03,33.3125 +AMZN,2015-12-04,33.63199996948242 +AMZN,2015-12-07,33.49150085449219 +AMZN,2015-12-08,33.86650085449219 +AMZN,2015-12-09,33.239498138427734 +AMZN,2015-12-10,33.11600112915039 +AMZN,2015-12-11,32.00749969482422 +AMZN,2015-12-14,32.89550018310547 +AMZN,2015-12-15,32.93199920654297 +AMZN,2015-12-16,33.78850173950195 +AMZN,2015-12-17,33.532501220703125 +AMZN,2015-12-18,33.207000732421875 +AMZN,2015-12-21,33.22549819946289 +AMZN,2015-12-22,33.157501220703125 +AMZN,2015-12-23,33.185001373291016 +AMZN,2015-12-24,33.13949966430664 +AMZN,2015-12-28,33.7599983215332 +AMZN,2015-12-29,34.69850158691406 +AMZN,2015-12-30,34.45349884033203 +AMZN,2015-12-31,33.794498443603516 +AMZN,2016-01-04,31.84950065612793 +AMZN,2016-01-05,31.68950080871582 +AMZN,2016-01-06,31.63249969482422 +AMZN,2016-01-07,30.39699935913086 +AMZN,2016-01-08,30.352500915527344 +AMZN,2016-01-11,30.886999130249023 +AMZN,2016-01-12,30.894500732421875 +AMZN,2016-01-13,29.090499877929688 +AMZN,2016-01-14,29.649999618530273 +AMZN,2016-01-15,28.509000778198242 +AMZN,2016-01-19,28.724000930786133 +AMZN,2016-01-20,28.588499069213867 +AMZN,2016-01-21,28.750999450683594 +AMZN,2016-01-22,29.819000244140625 +AMZN,2016-01-25,29.826499938964844 +AMZN,2016-01-26,30.0625 +AMZN,2016-01-27,29.167499542236328 +AMZN,2016-01-28,31.767499923706055 +AMZN,2016-01-29,29.350000381469727 +AMZN,2016-02-01,28.74049949645996 +AMZN,2016-02-02,27.604999542236328 +AMZN,2016-02-03,26.553499221801758 +AMZN,2016-02-04,26.812999725341797 +AMZN,2016-02-05,25.10650062561035 +AMZN,2016-02-08,24.405000686645508 +AMZN,2016-02-09,24.103500366210938 +AMZN,2016-02-10,24.52400016784668 +AMZN,2016-02-11,25.19099998474121 +AMZN,2016-02-12,25.354000091552734 +AMZN,2016-02-16,26.05500030517578 +AMZN,2016-02-17,26.704999923706055 +AMZN,2016-02-18,26.25 +AMZN,2016-02-19,26.7450008392334 +AMZN,2016-02-22,27.975000381469727 +AMZN,2016-02-23,27.64699935913086 +AMZN,2016-02-24,27.70199966430664 +AMZN,2016-02-25,27.75749969482422 +AMZN,2016-02-26,27.761499404907227 +AMZN,2016-02-29,27.625999450683594 +AMZN,2016-03-01,28.95199966430664 +AMZN,2016-03-02,29.010499954223633 +AMZN,2016-03-03,28.874500274658203 +AMZN,2016-03-04,28.756999969482422 +AMZN,2016-03-07,28.139999389648438 +AMZN,2016-03-08,28.01300048828125 +AMZN,2016-03-09,27.973499298095703 +AMZN,2016-03-10,27.946500778198242 +AMZN,2016-03-11,28.480499267578125 +AMZN,2016-03-14,28.668500900268555 +AMZN,2016-03-15,28.85099983215332 +AMZN,2016-03-16,28.713499069213867 +AMZN,2016-03-17,27.972000122070312 +AMZN,2016-03-18,27.604000091552734 +AMZN,2016-03-21,27.698999404907227 +AMZN,2016-03-22,28.02400016784668 +AMZN,2016-03-23,28.48150062561035 +AMZN,2016-03-24,29.147499084472656 +AMZN,2016-03-28,28.993499755859375 +AMZN,2016-03-29,29.69300079345703 +AMZN,2016-03-30,29.934499740600586 +AMZN,2016-03-31,29.68199920654297 +AMZN,2016-04-01,29.924999237060547 +AMZN,2016-04-04,29.659500122070312 +AMZN,2016-04-05,29.30699920654297 +AMZN,2016-04-06,30.104000091552734 +AMZN,2016-04-07,29.571500778198242 +AMZN,2016-04-08,29.729999542236328 +AMZN,2016-04-11,29.796499252319336 +AMZN,2016-04-12,30.15850067138672 +AMZN,2016-04-13,30.740999221801758 +AMZN,2016-04-14,31.037500381469727 +AMZN,2016-04-15,31.29450035095215 +AMZN,2016-04-18,31.767499923706055 +AMZN,2016-04-19,31.395000457763672 +AMZN,2016-04-20,31.649499893188477 +AMZN,2016-04-21,31.549999237060547 +AMZN,2016-04-22,31.024999618530273 +AMZN,2016-04-25,31.309999465942383 +AMZN,2016-04-26,30.8439998626709 +AMZN,2016-04-27,30.328500747680664 +AMZN,2016-04-28,30.100000381469727 +AMZN,2016-04-29,32.97949981689453 +AMZN,2016-05-02,34.192501068115234 +AMZN,2016-05-03,33.566001892089844 +AMZN,2016-05-04,33.54499816894531 +AMZN,2016-05-05,32.954498291015625 +AMZN,2016-05-06,33.6974983215332 +AMZN,2016-05-09,33.98749923706055 +AMZN,2016-05-10,35.153499603271484 +AMZN,2016-05-11,35.6614990234375 +AMZN,2016-05-12,35.89649963378906 +AMZN,2016-05-13,35.49599838256836 +AMZN,2016-05-16,35.53300094604492 +AMZN,2016-05-17,34.76350021362305 +AMZN,2016-05-18,34.872501373291016 +AMZN,2016-05-19,34.92599868774414 +AMZN,2016-05-20,35.13999938964844 +AMZN,2016-05-23,34.837501525878906 +AMZN,2016-05-24,35.209999084472656 +AMZN,2016-05-25,35.41749954223633 +AMZN,2016-05-26,35.74549865722656 +AMZN,2016-05-27,35.61199951171875 +AMZN,2016-05-31,36.13949966430664 +AMZN,2016-06-01,35.97200012207031 +AMZN,2016-06-02,36.4119987487793 +AMZN,2016-06-03,36.277000427246094 +AMZN,2016-06-06,36.33649826049805 +AMZN,2016-06-07,36.1870002746582 +AMZN,2016-06-08,36.332000732421875 +AMZN,2016-06-09,36.38249969482422 +AMZN,2016-06-10,35.89550018310547 +AMZN,2016-06-13,35.762001037597656 +AMZN,2016-06-14,35.96500015258789 +AMZN,2016-06-15,35.7130012512207 +AMZN,2016-06-16,35.8754997253418 +AMZN,2016-06-17,35.31949996948242 +AMZN,2016-06-20,35.70050048828125 +AMZN,2016-06-21,35.79100036621094 +AMZN,2016-06-22,35.529998779296875 +AMZN,2016-06-23,36.104000091552734 +AMZN,2016-06-24,34.948001861572266 +AMZN,2016-06-27,34.56800079345703 +AMZN,2016-06-28,35.397499084472656 +AMZN,2016-06-29,35.779998779296875 +AMZN,2016-06-30,35.78099822998047 +AMZN,2016-07-01,36.284000396728516 +AMZN,2016-07-05,36.404998779296875 +AMZN,2016-07-06,36.88050079345703 +AMZN,2016-07-07,36.82849884033203 +AMZN,2016-07-08,37.29050064086914 +AMZN,2016-07-11,37.68899917602539 +AMZN,2016-07-12,37.410499572753906 +AMZN,2016-07-13,37.131500244140625 +AMZN,2016-07-14,37.060001373291016 +AMZN,2016-07-15,36.77199935913086 +AMZN,2016-07-18,36.80350112915039 +AMZN,2016-07-19,36.997501373291016 +AMZN,2016-07-20,37.2859992980957 +AMZN,2016-07-21,37.221500396728516 +AMZN,2016-07-22,37.24300003051758 +AMZN,2016-07-25,36.980499267578125 +AMZN,2016-07-26,36.77949905395508 +AMZN,2016-07-27,36.833499908447266 +AMZN,2016-07-28,37.63050079345703 +AMZN,2016-07-29,37.94049835205078 +AMZN,2016-08-01,38.387001037597656 +AMZN,2016-08-02,38.02899932861328 +AMZN,2016-08-03,37.731998443603516 +AMZN,2016-08-04,38.03850173950195 +AMZN,2016-08-05,38.29899978637695 +AMZN,2016-08-08,38.327999114990234 +AMZN,2016-08-09,38.41550064086914 +AMZN,2016-08-10,38.428001403808594 +AMZN,2016-08-11,38.5620002746582 +AMZN,2016-08-12,38.62799835205078 +AMZN,2016-08-15,38.42449951171875 +AMZN,2016-08-16,38.20199966430664 +AMZN,2016-08-17,38.23149871826172 +AMZN,2016-08-18,38.222999572753906 +AMZN,2016-08-19,37.865501403808594 +AMZN,2016-08-22,37.9739990234375 +AMZN,2016-08-23,38.122501373291016 +AMZN,2016-08-24,37.86249923706055 +AMZN,2016-08-25,37.96099853515625 +AMZN,2016-08-26,38.45000076293945 +AMZN,2016-08-29,38.56449890136719 +AMZN,2016-08-30,38.37900161743164 +AMZN,2016-08-31,38.45800018310547 +AMZN,2016-09-01,38.53099822998047 +AMZN,2016-09-02,38.62200164794922 +AMZN,2016-09-06,39.44350051879883 +AMZN,2016-09-07,39.2239990234375 +AMZN,2016-09-08,39.202999114990234 +AMZN,2016-09-09,38.00699996948242 +AMZN,2016-09-12,38.574501037597656 +AMZN,2016-09-13,38.050498962402344 +AMZN,2016-09-14,38.054500579833984 +AMZN,2016-09-15,38.484500885009766 +AMZN,2016-09-16,38.92599868774414 +AMZN,2016-09-19,38.755001068115234 +AMZN,2016-09-20,39.01100158691406 +AMZN,2016-09-21,39.48699951171875 +AMZN,2016-09-22,40.23500061035156 +AMZN,2016-09-23,40.287498474121094 +AMZN,2016-09-26,39.95800018310547 +AMZN,2016-09-27,40.80550003051758 +AMZN,2016-09-28,41.43600082397461 +AMZN,2016-09-29,41.45249938964844 +AMZN,2016-09-30,41.865501403808594 +AMZN,2016-10-03,41.83700180053711 +AMZN,2016-10-04,41.701499938964844 +AMZN,2016-10-05,42.21799850463867 +AMZN,2016-10-06,42.08300018310547 +AMZN,2016-10-07,41.971500396728516 +AMZN,2016-10-10,42.08549880981445 +AMZN,2016-10-11,41.54999923706055 +AMZN,2016-10-12,41.704498291015625 +AMZN,2016-10-13,41.4640007019043 +AMZN,2016-10-14,41.14799880981445 +AMZN,2016-10-17,40.647499084472656 +AMZN,2016-10-18,40.88249969482422 +AMZN,2016-10-19,40.884498596191406 +AMZN,2016-10-20,40.51599884033203 +AMZN,2016-10-21,40.949501037597656 +AMZN,2016-10-24,41.90449905395508 +AMZN,2016-10-25,41.75899887084961 +AMZN,2016-10-26,41.12950134277344 +AMZN,2016-10-27,40.917999267578125 +AMZN,2016-10-28,38.816001892089844 +AMZN,2016-10-31,39.49100112915039 +AMZN,2016-11-01,39.27050018310547 +AMZN,2016-11-02,38.27799987792969 +AMZN,2016-11-03,38.35150146484375 +AMZN,2016-11-04,37.752498626708984 +AMZN,2016-11-07,39.246498107910156 +AMZN,2016-11-08,39.38750076293945 +AMZN,2016-11-09,38.59400177001953 +AMZN,2016-11-10,37.11899948120117 +AMZN,2016-11-11,36.95050048828125 +AMZN,2016-11-14,35.95349884033203 +AMZN,2016-11-15,37.1619987487793 +AMZN,2016-11-16,37.324501037597656 +AMZN,2016-11-17,37.81999969482422 +AMZN,2016-11-18,38.007999420166016 +AMZN,2016-11-21,39.0 +AMZN,2016-11-22,39.26649856567383 +AMZN,2016-11-23,39.00600051879883 +AMZN,2016-11-25,39.01850128173828 +AMZN,2016-11-28,38.3385009765625 +AMZN,2016-11-29,38.125999450683594 +AMZN,2016-11-30,37.528499603271484 +AMZN,2016-12-01,37.182498931884766 +AMZN,2016-12-02,37.016998291015625 +AMZN,2016-12-05,37.96799850463867 +AMZN,2016-12-06,38.236000061035156 +AMZN,2016-12-07,38.520999908447266 +AMZN,2016-12-08,38.36650085449219 +AMZN,2016-12-09,38.43299865722656 +AMZN,2016-12-12,38.00600051879883 +AMZN,2016-12-13,38.71699905395508 +AMZN,2016-12-14,38.441001892089844 +AMZN,2016-12-15,38.04999923706055 +AMZN,2016-12-16,37.88850021362305 +AMZN,2016-12-19,38.29999923706055 +AMZN,2016-12-20,38.56100082397461 +AMZN,2016-12-21,38.529998779296875 +AMZN,2016-12-22,38.31700134277344 +AMZN,2016-12-23,38.02949905395508 +AMZN,2016-12-27,38.56999969482422 +AMZN,2016-12-28,38.60649871826172 +AMZN,2016-12-29,38.25749969482422 +AMZN,2016-12-30,37.493499755859375 +AMZN,2017-01-03,37.68349838256836 +AMZN,2017-01-04,37.85900115966797 +AMZN,2017-01-05,39.022499084472656 +AMZN,2017-01-06,39.79949951171875 +AMZN,2017-01-09,39.84600067138672 +AMZN,2017-01-10,39.79499816894531 +AMZN,2017-01-11,39.95100021362305 +AMZN,2017-01-12,40.68199920654297 +AMZN,2017-01-13,40.856998443603516 +AMZN,2017-01-17,40.486000061035156 +AMZN,2017-01-18,40.374000549316406 +AMZN,2017-01-19,40.45199966430664 +AMZN,2017-01-20,40.416500091552734 +AMZN,2017-01-23,40.89400100708008 +AMZN,2017-01-24,41.12200164794922 +AMZN,2017-01-25,41.82600021362305 +AMZN,2017-01-26,41.95750045776367 +AMZN,2017-01-27,41.78850173950195 +AMZN,2017-01-30,41.51900100708008 +AMZN,2017-01-31,41.17399978637695 +AMZN,2017-02-01,41.61750030517578 +AMZN,2017-02-02,41.997501373291016 +AMZN,2017-02-03,40.5099983215332 +AMZN,2017-02-06,40.38199996948242 +AMZN,2017-02-07,40.625 +AMZN,2017-02-08,40.98550033569336 +AMZN,2017-02-09,41.06800079345703 +AMZN,2017-02-10,41.37300109863281 +AMZN,2017-02-13,41.826499938964844 +AMZN,2017-02-14,41.81949996948242 +AMZN,2017-02-15,42.1349983215332 +AMZN,2017-02-16,42.207000732421875 +AMZN,2017-02-17,42.253501892089844 +AMZN,2017-02-21,42.821998596191406 +AMZN,2017-02-22,42.78049850463867 +AMZN,2017-02-23,42.609500885009766 +AMZN,2017-02-24,42.262001037597656 +AMZN,2017-02-27,42.43199920654297 +AMZN,2017-02-28,42.25199890136719 +AMZN,2017-03-01,42.65399932861328 +AMZN,2017-03-02,42.445499420166016 +AMZN,2017-03-03,42.49399948120117 +AMZN,2017-03-06,42.330501556396484 +AMZN,2017-03-07,42.30099868774414 +AMZN,2017-03-08,42.525001525878906 +AMZN,2017-03-09,42.650001525878906 +AMZN,2017-03-10,42.62300109863281 +AMZN,2017-03-13,42.72949981689453 +AMZN,2017-03-14,42.62649917602539 +AMZN,2017-03-15,42.64849853515625 +AMZN,2017-03-16,42.67100143432617 +AMZN,2017-03-17,42.615501403808594 +AMZN,2017-03-20,42.8484992980957 +AMZN,2017-03-21,42.15999984741211 +AMZN,2017-03-22,42.40299987792969 +AMZN,2017-03-23,42.36899948120117 +AMZN,2017-03-24,42.28049850463867 +AMZN,2017-03-27,42.340999603271484 +AMZN,2017-03-28,42.79999923706055 +AMZN,2017-03-29,43.715999603271484 +AMZN,2017-03-30,43.81700134277344 +AMZN,2017-03-31,44.32699966430664 +AMZN,2017-04-03,44.57550048828125 +AMZN,2017-04-04,45.34149932861328 +AMZN,2017-04-05,45.4640007019043 +AMZN,2017-04-06,44.91400146484375 +AMZN,2017-04-07,44.74399948120117 +AMZN,2017-04-10,45.35200119018555 +AMZN,2017-04-11,45.11800003051758 +AMZN,2017-04-12,44.811500549316406 +AMZN,2017-04-13,44.23350143432617 +AMZN,2017-04-17,45.0994987487793 +AMZN,2017-04-18,45.18899917602539 +AMZN,2017-04-19,44.959999084472656 +AMZN,2017-04-20,45.10300064086914 +AMZN,2017-04-21,44.92649841308594 +AMZN,2017-04-24,45.37049865722656 +AMZN,2017-04-25,45.38100051879883 +AMZN,2017-04-26,45.464500427246094 +AMZN,2017-04-27,45.91899871826172 +AMZN,2017-04-28,46.2495002746582 +AMZN,2017-05-01,47.4114990234375 +AMZN,2017-05-02,47.34700012207031 +AMZN,2017-05-03,47.05149841308594 +AMZN,2017-05-04,46.87649917602539 +AMZN,2017-05-05,46.70750045776367 +AMZN,2017-05-08,47.45199966430664 +AMZN,2017-05-09,47.64099884033203 +AMZN,2017-05-10,47.4474983215332 +AMZN,2017-05-11,47.38100051879883 +AMZN,2017-05-12,48.067501068115234 +AMZN,2017-05-15,47.89849853515625 +AMZN,2017-05-16,48.30350112915039 +AMZN,2017-05-17,47.237998962402344 +AMZN,2017-05-18,47.92449951171875 +AMZN,2017-05-19,47.992000579833984 +AMZN,2017-05-22,48.53350067138672 +AMZN,2017-05-23,48.57699966430664 +AMZN,2017-05-24,49.01750183105469 +AMZN,2017-05-25,49.66899871826172 +AMZN,2017-05-26,49.78900146484375 +AMZN,2017-05-30,49.834999084472656 +AMZN,2017-05-31,49.73099899291992 +AMZN,2017-06-01,49.79750061035156 +AMZN,2017-06-02,50.33649826049805 +AMZN,2017-06-05,50.56700134277344 +AMZN,2017-06-06,50.150001525878906 +AMZN,2017-06-07,50.503501892089844 +AMZN,2017-06-08,50.51350021362305 +AMZN,2017-06-09,48.91550064086914 +AMZN,2017-06-12,48.24549865722656 +AMZN,2017-06-13,49.03950119018555 +AMZN,2017-06-14,48.82350158691406 +AMZN,2017-06-15,48.208499908447266 +AMZN,2017-06-16,49.385501861572266 +AMZN,2017-06-19,49.75849914550781 +AMZN,2017-06-20,49.62950134277344 +AMZN,2017-06-21,50.11149978637695 +AMZN,2017-06-22,50.064998626708984 +AMZN,2017-06-23,50.1870002746582 +AMZN,2017-06-26,49.69900131225586 +AMZN,2017-06-27,48.8390007019043 +AMZN,2017-06-28,49.51649856567383 +AMZN,2017-06-29,48.79650115966797 +AMZN,2017-06-30,48.400001525878906 +AMZN,2017-07-03,47.68299865722656 +AMZN,2017-07-05,48.56999969482422 +AMZN,2017-07-06,48.25699996948242 +AMZN,2017-07-07,48.9379997253418 +AMZN,2017-07-10,49.82350158691406 +AMZN,2017-07-11,49.70650100708008 +AMZN,2017-07-12,50.32550048828125 +AMZN,2017-07-13,50.03150177001953 +AMZN,2017-07-14,50.09049987792969 +AMZN,2017-07-17,50.50199890136719 +AMZN,2017-07-18,51.22249984741211 +AMZN,2017-07-19,51.34349822998047 +AMZN,2017-07-20,51.435001373291016 +AMZN,2017-07-21,51.28350067138672 +AMZN,2017-07-24,51.9474983215332 +AMZN,2017-07-25,51.993499755859375 +AMZN,2017-07-26,52.63999938964844 +AMZN,2017-07-27,52.29999923706055 +AMZN,2017-07-28,51.00199890136719 +AMZN,2017-07-31,49.388999938964844 +AMZN,2017-08-01,49.80950164794922 +AMZN,2017-08-02,49.794498443603516 +AMZN,2017-08-03,49.34600067138672 +AMZN,2017-08-04,49.37900161743164 +AMZN,2017-08-07,49.61349868774414 +AMZN,2017-08-08,49.492000579833984 +AMZN,2017-08-09,49.10049819946289 +AMZN,2017-08-10,47.84600067138672 +AMZN,2017-08-11,48.39950180053711 +AMZN,2017-08-14,49.165000915527344 +AMZN,2017-08-15,49.137001037597656 +AMZN,2017-08-16,48.909000396728516 +AMZN,2017-08-17,48.028499603271484 +AMZN,2017-08-18,47.923500061035156 +AMZN,2017-08-21,47.66450119018555 +AMZN,2017-08-22,48.345001220703125 +AMZN,2017-08-23,47.900001525878906 +AMZN,2017-08-24,47.622501373291016 +AMZN,2017-08-25,47.26300048828125 +AMZN,2017-08-28,47.30099868774414 +AMZN,2017-08-29,47.702999114990234 +AMZN,2017-08-30,48.37950134277344 +AMZN,2017-08-31,49.029998779296875 +AMZN,2017-09-01,48.912498474121094 +AMZN,2017-09-05,48.26350021362305 +AMZN,2017-09-06,48.38999938964844 +AMZN,2017-09-07,48.9734992980957 +AMZN,2017-09-08,48.29499816894531 +AMZN,2017-09-11,48.89799880981445 +AMZN,2017-09-12,49.12900161743164 +AMZN,2017-09-13,49.97999954223633 +AMZN,2017-09-14,49.61050033569336 +AMZN,2017-09-15,49.339500427246094 +AMZN,2017-09-18,48.70949935913086 +AMZN,2017-09-19,48.49300003051758 +AMZN,2017-09-20,48.660499572753906 +AMZN,2017-09-21,48.23249816894531 +AMZN,2017-09-22,47.755001068115234 +AMZN,2017-09-25,46.989498138427734 +AMZN,2017-09-26,46.93000030517578 +AMZN,2017-09-27,47.54349899291992 +AMZN,2017-09-28,47.81999969482422 +AMZN,2017-09-29,48.067501068115234 +AMZN,2017-10-02,47.95949935913086 +AMZN,2017-10-03,47.85499954223633 +AMZN,2017-10-04,48.272499084472656 +AMZN,2017-10-05,49.04249954223633 +AMZN,2017-10-06,49.479000091552734 +AMZN,2017-10-09,49.54949951171875 +AMZN,2017-10-10,49.36000061035156 +AMZN,2017-10-11,49.75 +AMZN,2017-10-12,50.04650115966797 +AMZN,2017-10-13,50.14699935913086 +AMZN,2017-10-16,50.31700134277344 +AMZN,2017-10-17,50.45650100708008 +AMZN,2017-10-18,49.849998474121094 +AMZN,2017-10-19,49.330501556396484 +AMZN,2017-10-20,49.14550018310547 +AMZN,2017-10-23,48.314998626708984 +AMZN,2017-10-24,48.79499816894531 +AMZN,2017-10-25,48.64550018310547 +AMZN,2017-10-26,48.621498107910156 +AMZN,2017-10-27,55.04750061035156 +AMZN,2017-10-30,55.54249954223633 +AMZN,2017-10-31,55.263999938964844 +AMZN,2017-11-01,55.183998107910156 +AMZN,2017-11-02,54.71099853515625 +AMZN,2017-11-03,55.58000183105469 +AMZN,2017-11-06,56.03300094604492 +AMZN,2017-11-07,56.15850067138672 +AMZN,2017-11-08,56.64400100708008 +AMZN,2017-11-09,56.45650100708008 +AMZN,2017-11-10,56.26750183105469 +AMZN,2017-11-13,56.458499908447266 +AMZN,2017-11-14,56.84199905395508 +AMZN,2017-11-15,56.33449935913086 +AMZN,2017-11-16,56.864498138427734 +AMZN,2017-11-17,56.49399948120117 +AMZN,2017-11-20,56.31549835205078 +AMZN,2017-11-21,56.9744987487793 +AMZN,2017-11-22,57.80799865722656 +AMZN,2017-11-24,59.29999923706055 +AMZN,2017-11-27,59.791500091552734 +AMZN,2017-11-28,59.68000030517578 +AMZN,2017-11-29,58.063499450683594 +AMZN,2017-11-30,58.837501525878906 +AMZN,2017-12-01,58.11750030517578 +AMZN,2017-12-04,56.6974983215332 +AMZN,2017-12-05,57.07849884033203 +AMZN,2017-12-06,57.61750030517578 +AMZN,2017-12-07,57.989498138427734 +AMZN,2017-12-08,58.099998474121094 +AMZN,2017-12-11,58.44599914550781 +AMZN,2017-12-12,58.25400161743164 +AMZN,2017-12-13,58.20650100708008 +AMZN,2017-12-14,58.7130012512207 +AMZN,2017-12-15,58.957000732421875 +AMZN,2017-12-18,59.52899932861328 +AMZN,2017-12-19,59.36899948120117 +AMZN,2017-12-20,58.88100051879883 +AMZN,2017-12-21,58.737998962402344 +AMZN,2017-12-22,58.417999267578125 +AMZN,2017-12-26,58.8380012512207 +AMZN,2017-12-27,59.112998962402344 +AMZN,2017-12-28,59.30500030517578 +AMZN,2017-12-29,58.4734992980957 +AMZN,2018-01-02,59.45050048828125 +AMZN,2018-01-03,60.209999084472656 +AMZN,2018-01-04,60.47949981689453 +AMZN,2018-01-05,61.457000732421875 +AMZN,2018-01-08,62.34349822998047 +AMZN,2018-01-09,62.6349983215332 +AMZN,2018-01-10,62.71649932861328 +AMZN,2018-01-11,63.83399963378906 +AMZN,2018-01-12,65.26000213623047 +AMZN,2018-01-16,65.24299621582031 +AMZN,2018-01-17,64.75 +AMZN,2018-01-18,64.66600036621094 +AMZN,2018-01-19,64.72899627685547 +AMZN,2018-01-22,66.3655014038086 +AMZN,2018-01-23,68.12699890136719 +AMZN,2018-01-24,67.87550354003906 +AMZN,2018-01-25,68.89749908447266 +AMZN,2018-01-26,70.10250091552734 +AMZN,2018-01-29,70.88400268554688 +AMZN,2018-01-30,71.89099884033203 +AMZN,2018-01-31,72.54450225830078 +AMZN,2018-02-01,69.5 +AMZN,2018-02-02,71.49749755859375 +AMZN,2018-02-05,69.5 +AMZN,2018-02-06,72.14199829101562 +AMZN,2018-02-07,70.83899688720703 +AMZN,2018-02-08,67.5250015258789 +AMZN,2018-02-09,66.9800033569336 +AMZN,2018-02-12,69.3115005493164 +AMZN,2018-02-13,70.72550201416016 +AMZN,2018-02-14,72.55249786376953 +AMZN,2018-02-15,73.08799743652344 +AMZN,2018-02-16,72.43450164794922 +AMZN,2018-02-20,73.4175033569336 +AMZN,2018-02-21,74.14600372314453 +AMZN,2018-02-22,74.26699829101562 +AMZN,2018-02-23,75.0 +AMZN,2018-02-26,76.09750366210938 +AMZN,2018-02-27,75.5989990234375 +AMZN,2018-02-28,75.62249755859375 +AMZN,2018-03-01,74.67250061035156 +AMZN,2018-03-02,75.01249694824219 +AMZN,2018-03-05,76.18049621582031 +AMZN,2018-03-06,76.88200378417969 +AMZN,2018-03-07,77.25 +AMZN,2018-03-08,77.59300231933594 +AMZN,2018-03-09,78.94450378417969 +AMZN,2018-03-12,79.91950225830078 +AMZN,2018-03-13,79.40899658203125 +AMZN,2018-03-14,79.55000305175781 +AMZN,2018-03-15,79.11599731445312 +AMZN,2018-03-16,78.58399963378906 +AMZN,2018-03-19,77.24649810791016 +AMZN,2018-03-20,79.32550048828125 +AMZN,2018-03-21,79.09300231933594 +AMZN,2018-03-22,77.24600219726562 +AMZN,2018-03-23,74.77799987792969 +AMZN,2018-03-26,77.79299926757812 +AMZN,2018-03-27,74.85250091552734 +AMZN,2018-03-28,71.57099914550781 +AMZN,2018-03-29,72.36699676513672 +AMZN,2018-04-02,68.59950256347656 +AMZN,2018-04-03,69.60250091552734 +AMZN,2018-04-04,70.52850341796875 +AMZN,2018-04-05,72.5875015258789 +AMZN,2018-04-06,70.2614974975586 +AMZN,2018-04-09,70.30400085449219 +AMZN,2018-04-10,71.81099700927734 +AMZN,2018-04-11,71.35250091552734 +AMZN,2018-04-12,72.42500305175781 +AMZN,2018-04-13,71.53949737548828 +AMZN,2018-04-16,72.07499694824219 +AMZN,2018-04-17,75.19149780273438 +AMZN,2018-04-18,76.39199829101562 +AMZN,2018-04-19,77.84549713134766 +AMZN,2018-04-20,76.37449645996094 +AMZN,2018-04-23,75.89299774169922 +AMZN,2018-04-24,73.00450134277344 +AMZN,2018-04-25,73.00849914550781 +AMZN,2018-04-26,75.89800262451172 +AMZN,2018-04-27,78.63099670410156 +AMZN,2018-04-30,78.30650329589844 +AMZN,2018-05-01,79.11299896240234 +AMZN,2018-05-02,78.48400115966797 +AMZN,2018-05-03,78.60399627685547 +AMZN,2018-05-04,79.04750061035156 +AMZN,2018-05-07,80.00700378417969 +AMZN,2018-05-08,79.61949920654297 +AMZN,2018-05-09,80.4000015258789 +AMZN,2018-05-10,80.4540023803711 +AMZN,2018-05-11,80.14550018310547 +AMZN,2018-05-14,80.0770034790039 +AMZN,2018-05-15,78.80599975585938 +AMZN,2018-05-16,79.36399841308594 +AMZN,2018-05-17,79.08799743652344 +AMZN,2018-05-18,78.71849822998047 +AMZN,2018-05-21,79.27300262451172 +AMZN,2018-05-22,79.06999969482422 +AMZN,2018-05-23,80.09300231933594 +AMZN,2018-05-24,80.15350341796875 +AMZN,2018-05-25,80.50749969482422 +AMZN,2018-05-29,80.64350128173828 +AMZN,2018-05-30,81.24449920654297 +AMZN,2018-05-31,81.48100280761719 +AMZN,2018-06-01,82.0770034790039 +AMZN,2018-06-04,83.26349639892578 +AMZN,2018-06-05,84.81749725341797 +AMZN,2018-06-06,84.7874984741211 +AMZN,2018-06-07,84.46499633789062 +AMZN,2018-06-08,84.19950103759766 +AMZN,2018-06-11,84.45600128173828 +AMZN,2018-06-12,84.9375 +AMZN,2018-06-13,85.24299621582031 +AMZN,2018-06-14,86.19300079345703 +AMZN,2018-06-15,85.79850006103516 +AMZN,2018-06-18,86.18949890136719 +AMZN,2018-06-19,86.73899841308594 +AMZN,2018-06-20,87.50399780273438 +AMZN,2018-06-21,86.51100158691406 +AMZN,2018-06-22,85.78350067138672 +AMZN,2018-06-25,83.15750122070312 +AMZN,2018-06-26,84.55449676513672 +AMZN,2018-06-27,83.02549743652344 +AMZN,2018-06-28,85.07250213623047 +AMZN,2018-06-29,84.98999786376953 +AMZN,2018-07-02,85.68900299072266 +AMZN,2018-07-03,84.697998046875 +AMZN,2018-07-05,84.98650360107422 +AMZN,2018-07-06,85.53150177001953 +AMZN,2018-07-09,86.95099639892578 +AMZN,2018-07-10,87.15350341796875 +AMZN,2018-07-11,87.75 +AMZN,2018-07-12,89.83100128173828 +AMZN,2018-07-13,90.65149688720703 +AMZN,2018-07-16,91.12449645996094 +AMZN,2018-07-17,92.19650268554688 +AMZN,2018-07-18,92.14600372314453 +AMZN,2018-07-19,90.64849853515625 +AMZN,2018-07-20,90.68499755859375 +AMZN,2018-07-23,90.0999984741211 +AMZN,2018-07-24,91.46199798583984 +AMZN,2018-07-25,93.18049621582031 +AMZN,2018-07-26,90.4000015258789 +AMZN,2018-07-27,90.8635025024414 +AMZN,2018-07-30,88.96099853515625 +AMZN,2018-07-31,88.87200164794922 +AMZN,2018-08-01,89.8584976196289 +AMZN,2018-08-02,91.71649932861328 +AMZN,2018-08-03,91.16449737548828 +AMZN,2018-08-06,92.38749694824219 +AMZN,2018-08-07,93.1240005493164 +AMZN,2018-08-08,94.32599639892578 +AMZN,2018-08-09,94.9260025024414 +AMZN,2018-08-10,94.31500244140625 +AMZN,2018-08-13,94.80999755859375 +AMZN,2018-08-14,95.98249816894531 +AMZN,2018-08-15,94.13099670410156 +AMZN,2018-08-16,94.32599639892578 +AMZN,2018-08-17,94.11100006103516 +AMZN,2018-08-20,93.83550262451172 +AMZN,2018-08-21,94.1709976196289 +AMZN,2018-08-22,95.24500274658203 +AMZN,2018-08-23,95.1449966430664 +AMZN,2018-08-24,95.26950073242188 +AMZN,2018-08-27,96.38400268554688 +AMZN,2018-08-28,96.64099884033203 +AMZN,2018-08-29,99.90499877929688 +AMZN,2018-08-30,100.11900329589844 +AMZN,2018-08-31,100.635498046875 +AMZN,2018-09-04,101.97550201416016 +AMZN,2018-09-05,99.74099731445312 +AMZN,2018-09-06,97.91549682617188 +AMZN,2018-09-07,97.60350036621094 +AMZN,2018-09-10,96.95050048828125 +AMZN,2018-09-11,99.35749816894531 +AMZN,2018-09-12,99.5 +AMZN,2018-09-13,99.49349975585938 +AMZN,2018-09-14,98.5094985961914 +AMZN,2018-09-17,95.40149688720703 +AMZN,2018-09-18,97.05249786376953 +AMZN,2018-09-19,96.32099914550781 +AMZN,2018-09-20,97.21499633789062 +AMZN,2018-09-21,95.75050354003906 +AMZN,2018-09-24,96.71800231933594 +AMZN,2018-09-25,98.72750091552734 +AMZN,2018-09-26,98.74250030517578 +AMZN,2018-09-27,100.64900207519531 +AMZN,2018-09-28,100.1500015258789 +AMZN,2018-10-01,100.21800231933594 +AMZN,2018-10-02,98.56549835205078 +AMZN,2018-10-03,97.63800048828125 +AMZN,2018-10-04,95.47100067138672 +AMZN,2018-10-05,94.48249816894531 +AMZN,2018-10-08,93.22100067138672 +AMZN,2018-10-09,93.51599884033203 +AMZN,2018-10-10,87.76249694824219 +AMZN,2018-10-11,85.96800231933594 +AMZN,2018-10-12,89.43049621582031 +AMZN,2018-10-15,88.04750061035156 +AMZN,2018-10-16,90.99800109863281 +AMZN,2018-10-17,91.58650207519531 +AMZN,2018-10-18,88.53600311279297 +AMZN,2018-10-19,88.20149993896484 +AMZN,2018-10-22,89.46499633789062 +AMZN,2018-10-23,88.43499755859375 +AMZN,2018-10-24,83.20999908447266 +AMZN,2018-10-25,89.1084976196289 +AMZN,2018-10-26,82.1405029296875 +AMZN,2018-10-29,76.94400024414062 +AMZN,2018-10-30,76.52100372314453 +AMZN,2018-10-31,79.90049743652344 +AMZN,2018-11-01,83.27649688720703 +AMZN,2018-11-02,83.27649688720703 +AMZN,2018-11-05,81.38999938964844 +AMZN,2018-11-06,82.1405029296875 +AMZN,2018-11-07,87.77449798583984 +AMZN,2018-11-08,87.74549865722656 +AMZN,2018-11-09,85.62149810791016 +AMZN,2018-11-12,81.84249877929688 +AMZN,2018-11-13,81.55850219726562 +AMZN,2018-11-14,79.95050048828125 +AMZN,2018-11-15,80.97200012207031 +AMZN,2018-11-16,79.67050170898438 +AMZN,2018-11-19,75.614501953125 +AMZN,2018-11-20,74.77300262451172 +AMZN,2018-11-21,75.83650207519531 +AMZN,2018-11-23,75.10299682617188 +AMZN,2018-11-26,79.06649780273438 +AMZN,2018-11-27,79.07099914550781 +AMZN,2018-11-28,83.88749694824219 +AMZN,2018-11-29,83.67849731445312 +AMZN,2018-11-30,84.50849914550781 +AMZN,2018-12-03,88.61799621582031 +AMZN,2018-12-04,83.41999816894531 +AMZN,2018-12-06,84.95950317382812 +AMZN,2018-12-07,81.45649719238281 +AMZN,2018-12-10,82.05149841308594 +AMZN,2018-12-11,82.16200256347656 +AMZN,2018-12-12,83.177001953125 +AMZN,2018-12-13,82.91899871826172 +AMZN,2018-12-14,79.59549713134766 +AMZN,2018-12-17,76.04550170898438 +AMZN,2018-12-18,77.5739974975586 +AMZN,2018-12-19,74.75399780273438 +AMZN,2018-12-20,73.04149627685547 +AMZN,2018-12-21,68.87249755859375 +AMZN,2018-12-24,67.197998046875 +AMZN,2018-12-26,73.54499816894531 +AMZN,2018-12-27,73.08200073242188 +AMZN,2018-12-28,73.9010009765625 +AMZN,2018-12-31,75.09850311279297 +AMZN,2019-01-02,76.95649719238281 +AMZN,2019-01-03,75.01399993896484 +AMZN,2019-01-04,78.76950073242188 +AMZN,2019-01-07,81.47550201416016 +AMZN,2019-01-08,82.8290023803711 +AMZN,2019-01-09,82.97100067138672 +AMZN,2019-01-10,82.81099700927734 +AMZN,2019-01-11,82.02799987792969 +AMZN,2019-01-14,80.8604965209961 +AMZN,2019-01-15,83.72799682617188 +AMZN,2019-01-16,84.18900299072266 +AMZN,2019-01-17,84.66100311279297 +AMZN,2019-01-18,84.80999755859375 +AMZN,2019-01-22,81.6084976196289 +AMZN,2019-01-23,82.0009994506836 +AMZN,2019-01-24,82.74649810791016 +AMZN,2019-01-25,83.52850341796875 +AMZN,2019-01-28,81.89450073242188 +AMZN,2019-01-29,79.69400024414062 +AMZN,2019-01-30,83.52149963378906 +AMZN,2019-01-31,85.9365005493164 +AMZN,2019-02-01,81.3115005493164 +AMZN,2019-02-04,81.66549682617188 +AMZN,2019-02-05,82.94049835205078 +AMZN,2019-02-06,82.01300048828125 +AMZN,2019-02-07,80.71849822998047 +AMZN,2019-02-08,79.41100311279297 +AMZN,2019-02-11,79.55000305175781 +AMZN,2019-02-12,81.90049743652344 +AMZN,2019-02-13,82.0 +AMZN,2019-02-14,81.13249969482422 +AMZN,2019-02-15,80.39749908447266 +AMZN,2019-02-19,81.37899780273438 +AMZN,2019-02-20,81.1050033569336 +AMZN,2019-02-21,80.97200012207031 +AMZN,2019-02-22,81.5780029296875 +AMZN,2019-02-25,81.6500015258789 +AMZN,2019-02-26,81.81999969482422 +AMZN,2019-02-27,82.05449676513672 +AMZN,2019-02-28,81.99150085449219 +AMZN,2019-03-01,83.58650207519531 +AMZN,2019-03-04,84.80850219726562 +AMZN,2019-03-05,84.62149810791016 +AMZN,2019-03-06,83.44750213623047 +AMZN,2019-03-07,81.29750061035156 +AMZN,2019-03-08,81.04000091552734 +AMZN,2019-03-11,83.53099822998047 +AMZN,2019-03-12,83.65499877929688 +AMZN,2019-03-13,84.54049682617188 +AMZN,2019-03-14,84.31099700927734 +AMZN,2019-03-15,85.61799621582031 +AMZN,2019-03-18,87.10749816894531 +AMZN,2019-03-19,88.09249877929688 +AMZN,2019-03-20,89.8635025024414 +AMZN,2019-03-21,90.96299743652344 +AMZN,2019-03-22,88.2385025024414 +AMZN,2019-03-25,88.71299743652344 +AMZN,2019-03-26,89.18800354003906 +AMZN,2019-03-27,88.28500366210938 +AMZN,2019-03-28,88.6709976196289 +AMZN,2019-03-29,89.0374984741211 +AMZN,2019-04-01,90.70950317382812 +AMZN,2019-04-02,90.6989974975586 +AMZN,2019-04-03,91.03500366210938 +AMZN,2019-04-04,90.94300079345703 +AMZN,2019-04-05,91.86399841308594 +AMZN,2019-04-08,92.49299621582031 +AMZN,2019-04-09,91.79199981689453 +AMZN,2019-04-10,92.36650085449219 +AMZN,2019-04-11,92.20349884033203 +AMZN,2019-04-12,92.15299987792969 +AMZN,2019-04-15,92.24349975585938 +AMZN,2019-04-16,93.1520004272461 +AMZN,2019-04-17,93.24099731445312 +AMZN,2019-04-18,93.08450317382812 +AMZN,2019-04-22,94.3655014038086 +AMZN,2019-04-23,96.1884994506836 +AMZN,2019-04-24,95.0875015258789 +AMZN,2019-04-25,95.11250305175781 +AMZN,2019-04-26,97.53150177001953 +AMZN,2019-04-29,96.92150115966797 +AMZN,2019-04-30,96.32599639892578 +AMZN,2019-05-01,95.57599639892578 +AMZN,2019-05-02,95.04100036621094 +AMZN,2019-05-03,98.12300109863281 +AMZN,2019-05-06,97.52749633789062 +AMZN,2019-05-07,96.05000305175781 +AMZN,2019-05-08,95.88849639892578 +AMZN,2019-05-09,94.99349975585938 +AMZN,2019-05-10,94.4990005493164 +AMZN,2019-05-13,91.13400268554688 +AMZN,2019-05-14,92.00599670410156 +AMZN,2019-05-15,93.55750274658203 +AMZN,2019-05-16,95.37850189208984 +AMZN,2019-05-17,93.44999694824219 +AMZN,2019-05-20,92.94850158691406 +AMZN,2019-05-21,92.8759994506836 +AMZN,2019-05-22,92.98400115966797 +AMZN,2019-05-23,90.77400207519531 +AMZN,2019-05-24,91.16400146484375 +AMZN,2019-05-28,91.82150268554688 +AMZN,2019-05-29,90.95950317382812 +AMZN,2019-05-30,90.81600189208984 +AMZN,2019-05-31,88.75350189208984 +AMZN,2019-06-03,84.6344985961914 +AMZN,2019-06-04,86.47799682617188 +AMZN,2019-06-05,86.92500305175781 +AMZN,2019-06-06,87.71800231933594 +AMZN,2019-06-07,90.20149993896484 +AMZN,2019-06-10,93.03150177001953 +AMZN,2019-06-11,93.18499755859375 +AMZN,2019-06-12,92.76599884033203 +AMZN,2019-06-13,93.51499938964844 +AMZN,2019-06-14,93.4834976196289 +AMZN,2019-06-17,94.30149841308594 +AMZN,2019-06-18,95.06849670410156 +AMZN,2019-06-19,95.43949890136719 +AMZN,2019-06-20,95.90950012207031 +AMZN,2019-06-21,95.56500244140625 +AMZN,2019-06-24,95.69499969482422 +AMZN,2019-06-25,93.91349792480469 +AMZN,2019-06-26,94.8915023803711 +AMZN,2019-06-27,95.21399688720703 +AMZN,2019-06-28,94.68150329589844 +AMZN,2019-07-01,96.1094970703125 +AMZN,2019-07-02,96.71549987792969 +AMZN,2019-07-03,96.94999694824219 +AMZN,2019-07-05,97.14550018310547 +AMZN,2019-07-08,97.61599731445312 +AMZN,2019-07-09,99.41500091552734 +AMZN,2019-07-10,100.87049865722656 +AMZN,2019-07-11,100.05349731445312 +AMZN,2019-07-12,100.55000305175781 +AMZN,2019-07-15,101.04949951171875 +AMZN,2019-07-16,100.49500274658203 +AMZN,2019-07-17,99.60150146484375 +AMZN,2019-07-18,98.8949966430664 +AMZN,2019-07-19,98.22599792480469 +AMZN,2019-07-22,99.28150177001953 +AMZN,2019-07-23,99.72450256347656 +AMZN,2019-07-24,100.04049682617188 +AMZN,2019-07-25,98.69100189208984 +AMZN,2019-07-26,97.15249633789062 +AMZN,2019-07-29,95.62249755859375 +AMZN,2019-07-30,94.92649841308594 +AMZN,2019-07-31,93.33899688720703 +AMZN,2019-08-01,92.76599884033203 +AMZN,2019-08-02,91.16200256347656 +AMZN,2019-08-05,88.25650024414062 +AMZN,2019-08-06,89.3915023803711 +AMZN,2019-08-07,89.66999816894531 +AMZN,2019-08-08,91.64450073242188 +AMZN,2019-08-09,90.37899780273438 +AMZN,2019-08-12,89.24600219726562 +AMZN,2019-08-13,91.21700286865234 +AMZN,2019-08-14,88.14800262451172 +AMZN,2019-08-15,88.80599975585938 +AMZN,2019-08-16,89.62850189208984 +AMZN,2019-08-19,90.80599975585938 +AMZN,2019-08-20,90.06900024414062 +AMZN,2019-08-21,91.177001953125 +AMZN,2019-08-22,90.23300170898438 +AMZN,2019-08-23,87.48100280761719 +AMZN,2019-08-26,88.44349670410156 +AMZN,2019-08-27,88.09149932861328 +AMZN,2019-08-28,88.2125015258789 +AMZN,2019-08-29,89.31999969482422 +AMZN,2019-08-30,88.81449890136719 +AMZN,2019-09-03,89.49199676513672 +AMZN,2019-09-04,90.03099822998047 +AMZN,2019-09-05,92.03600311279297 +AMZN,2019-09-06,91.67549896240234 +AMZN,2019-09-09,91.56749725341797 +AMZN,2019-09-10,91.02749633789062 +AMZN,2019-09-11,91.14949798583984 +AMZN,2019-09-12,92.17749786376953 +AMZN,2019-09-13,91.96700286865234 +AMZN,2019-09-16,90.39199829101562 +AMZN,2019-09-17,91.12750244140625 +AMZN,2019-09-18,90.87300109863281 +AMZN,2019-09-19,91.07499694824219 +AMZN,2019-09-20,89.70800018310547 +AMZN,2019-09-23,89.26499938964844 +AMZN,2019-09-24,87.08049774169922 +AMZN,2019-09-25,88.41649627685547 +AMZN,2019-09-26,86.99199676513672 +AMZN,2019-09-27,86.27249908447266 +AMZN,2019-09-30,86.79550170898438 +AMZN,2019-10-01,86.78250122070312 +AMZN,2019-10-02,85.6614990234375 +AMZN,2019-10-03,86.22100067138672 +AMZN,2019-10-04,86.98249816894531 +AMZN,2019-10-07,86.63300323486328 +AMZN,2019-10-08,85.27549743652344 +AMZN,2019-10-09,86.09950256347656 +AMZN,2019-10-10,86.01300048828125 +AMZN,2019-10-11,86.59600067138672 +AMZN,2019-10-14,86.82150268554688 +AMZN,2019-10-15,88.36900329589844 +AMZN,2019-10-16,88.87149810791016 +AMZN,2019-10-17,89.3740005493164 +AMZN,2019-10-18,87.87550354003906 +AMZN,2019-10-21,89.28299713134766 +AMZN,2019-10-22,88.2864990234375 +AMZN,2019-10-23,88.1084976196289 +AMZN,2019-10-24,89.03900146484375 +AMZN,2019-10-25,88.06649780273438 +AMZN,2019-10-28,88.85399627685547 +AMZN,2019-10-29,88.135498046875 +AMZN,2019-10-30,88.99949645996094 +AMZN,2019-10-31,88.83300018310547 +AMZN,2019-11-01,89.5719985961914 +AMZN,2019-11-04,90.23300170898438 +AMZN,2019-11-05,90.08550262451172 +AMZN,2019-11-06,89.78849792480469 +AMZN,2019-11-07,89.41000366210938 +AMZN,2019-11-08,89.29399871826172 +AMZN,2019-11-11,88.5824966430664 +AMZN,2019-11-12,88.9000015258789 +AMZN,2019-11-13,87.65550231933594 +AMZN,2019-11-14,87.7300033569336 +AMZN,2019-11-15,86.97450256347656 +AMZN,2019-11-18,87.62650299072266 +AMZN,2019-11-19,87.6395034790039 +AMZN,2019-11-20,87.27649688720703 +AMZN,2019-11-21,86.7354965209961 +AMZN,2019-11-22,87.28600311279297 +AMZN,2019-11-25,88.69200134277344 +AMZN,2019-11-26,89.84700012207031 +AMZN,2019-11-27,90.92549896240234 +AMZN,2019-11-29,90.04000091552734 +AMZN,2019-12-02,89.08000183105469 +AMZN,2019-12-03,88.49800109863281 +AMZN,2019-12-04,88.03450012207031 +AMZN,2019-12-05,87.02400207519531 +AMZN,2019-12-06,87.58000183105469 +AMZN,2019-12-09,87.47550201416016 +AMZN,2019-12-10,86.96050262451172 +AMZN,2019-12-11,87.43599700927734 +AMZN,2019-12-12,88.0165023803711 +AMZN,2019-12-13,88.0469970703125 +AMZN,2019-12-16,88.46050262451172 +AMZN,2019-12-17,89.53299713134766 +AMZN,2019-12-18,89.20149993896484 +AMZN,2019-12-19,89.61399841308594 +AMZN,2019-12-20,89.32499694824219 +AMZN,2019-12-23,89.6500015258789 +AMZN,2019-12-24,89.46050262451172 +AMZN,2019-12-26,93.4384994506836 +AMZN,2019-12-27,93.48999786376953 +AMZN,2019-12-30,92.34449768066406 +AMZN,2019-12-31,92.39199829101562 +AMZN,2020-01-02,94.90049743652344 +AMZN,2020-01-03,93.74849700927734 +AMZN,2020-01-06,95.14399719238281 +AMZN,2020-01-07,95.34300231933594 +AMZN,2020-01-08,94.59850311279297 +AMZN,2020-01-09,95.05249786376953 +AMZN,2020-01-10,94.15799713134766 +AMZN,2020-01-13,94.56500244140625 +AMZN,2020-01-14,93.47200012207031 +AMZN,2020-01-15,93.10099792480469 +AMZN,2020-01-16,93.89700317382812 +AMZN,2020-01-17,93.23600006103516 +AMZN,2020-01-21,94.5999984741211 +AMZN,2020-01-22,94.37300109863281 +AMZN,2020-01-23,94.22899627685547 +AMZN,2020-01-24,93.08200073242188 +AMZN,2020-01-27,91.41699981689453 +AMZN,2020-01-28,92.6624984741211 +AMZN,2020-01-29,92.9000015258789 +AMZN,2020-01-30,93.53399658203125 +AMZN,2020-01-31,100.43599700927734 +AMZN,2020-02-03,100.20999908447266 +AMZN,2020-02-04,102.4834976196289 +AMZN,2020-02-05,101.99349975585938 +AMZN,2020-02-06,102.5114974975586 +AMZN,2020-02-07,103.96399688720703 +AMZN,2020-02-10,106.69550323486328 +AMZN,2020-02-11,107.54000091552734 +AMZN,2020-02-12,108.0 +AMZN,2020-02-13,107.49349975585938 +AMZN,2020-02-14,106.74349975585938 +AMZN,2020-02-18,107.78350067138672 +AMZN,2020-02-19,108.51100158691406 +AMZN,2020-02-20,107.65499877929688 +AMZN,2020-02-21,104.79850006103516 +AMZN,2020-02-24,100.4645004272461 +AMZN,2020-02-25,98.63700103759766 +AMZN,2020-02-26,98.97949981689453 +AMZN,2020-02-27,94.21499633789062 +AMZN,2020-02-28,94.1875 +AMZN,2020-03-02,97.69750213623047 +AMZN,2020-03-03,95.44950103759766 +AMZN,2020-03-04,98.79149627685547 +AMZN,2020-03-05,96.20149993896484 +AMZN,2020-03-06,95.05449676513672 +AMZN,2020-03-09,90.03050231933594 +AMZN,2020-03-10,94.59100341796875 +AMZN,2020-03-11,91.04299926757812 +AMZN,2020-03-12,83.83049774169922 +AMZN,2020-03-13,89.25 +AMZN,2020-03-16,84.4574966430664 +AMZN,2020-03-17,90.39199829101562 +AMZN,2020-03-18,91.5 +AMZN,2020-03-19,94.04650115966797 +AMZN,2020-03-20,92.30449676513672 +AMZN,2020-03-23,95.1415023803711 +AMZN,2020-03-24,97.00499725341797 +AMZN,2020-03-25,94.29199981689453 +AMZN,2020-03-26,97.77449798583984 +AMZN,2020-03-27,95.00499725341797 +AMZN,2020-03-30,98.19750213623047 +AMZN,2020-03-31,97.48600006103516 +AMZN,2020-04-01,95.38500213623047 +AMZN,2020-04-02,95.94149780273438 +AMZN,2020-04-03,95.32949829101562 +AMZN,2020-04-06,99.87950134277344 +AMZN,2020-04-07,100.58000183105469 +AMZN,2020-04-08,102.1500015258789 +AMZN,2020-04-09,102.13800048828125 +AMZN,2020-04-13,108.44349670410156 +AMZN,2020-04-14,114.16600036621094 +AMZN,2020-04-15,115.38400268554688 +AMZN,2020-04-16,120.40950012207031 +AMZN,2020-04-17,118.75 +AMZN,2020-04-20,119.68049621582031 +AMZN,2020-04-21,116.40599822998047 +AMZN,2020-04-22,118.17449951171875 +AMZN,2020-04-23,119.97250366210938 +AMZN,2020-04-24,120.51100158691406 +AMZN,2020-04-27,118.80000305175781 +AMZN,2020-04-28,115.7040023803711 +AMZN,2020-04-29,118.635498046875 +AMZN,2020-04-30,123.69999694824219 +AMZN,2020-05-01,114.302001953125 +AMZN,2020-05-04,115.79949951171875 +AMZN,2020-05-05,115.88999938964844 +AMZN,2020-05-06,117.56300354003906 +AMZN,2020-05-07,118.38050079345703 +AMZN,2020-05-08,118.98049926757812 +AMZN,2020-05-11,120.44999694824219 +AMZN,2020-05-12,117.84750366210938 +AMZN,2020-05-13,118.39600372314453 +AMZN,2020-05-14,119.44249725341797 +AMZN,2020-05-15,120.48899841308594 +AMZN,2020-05-18,121.31300354003906 +AMZN,2020-05-19,122.46649932861328 +AMZN,2020-05-20,124.89700317382812 +AMZN,2020-05-21,122.33699798583984 +AMZN,2020-05-22,121.84400177001953 +AMZN,2020-05-26,121.09300231933594 +AMZN,2020-05-27,120.51950073242188 +AMZN,2020-05-28,120.05500030517578 +AMZN,2020-05-29,122.11849975585938 +AMZN,2020-06-01,123.552001953125 +AMZN,2020-06-02,123.62049865722656 +AMZN,2020-06-03,123.91999816894531 +AMZN,2020-06-04,123.02999877929688 +AMZN,2020-06-05,124.1500015258789 +AMZN,2020-06-08,126.2030029296875 +AMZN,2020-06-09,130.04299926757812 +AMZN,2020-06-10,132.37249755859375 +AMZN,2020-06-11,127.89800262451172 +AMZN,2020-06-12,127.2509994506836 +AMZN,2020-06-15,128.63400268554688 +AMZN,2020-06-16,130.7635040283203 +AMZN,2020-06-17,132.0489959716797 +AMZN,2020-06-18,132.69900512695312 +AMZN,2020-06-19,133.75050354003906 +AMZN,2020-06-22,135.6909942626953 +AMZN,2020-06-23,138.2205047607422 +AMZN,2020-06-24,136.72000122070312 +AMZN,2020-06-25,137.72900390625 +AMZN,2020-06-26,134.64349365234375 +AMZN,2020-06-29,134.0189971923828 +AMZN,2020-06-30,137.9409942626953 +AMZN,2020-07-01,143.93499755859375 +AMZN,2020-07-02,144.51499938964844 +AMZN,2020-07-06,152.8520050048828 +AMZN,2020-07-07,150.00599670410156 +AMZN,2020-07-08,154.0554962158203 +AMZN,2020-07-09,159.13150024414062 +AMZN,2020-07-10,160.0 +AMZN,2020-07-13,155.1999969482422 +AMZN,2020-07-14,154.1999969482422 +AMZN,2020-07-15,150.44349670410156 +AMZN,2020-07-16,149.9949951171875 +AMZN,2020-07-17,148.09849548339844 +AMZN,2020-07-20,159.8419952392578 +AMZN,2020-07-21,156.9145050048828 +AMZN,2020-07-22,154.99549865722656 +AMZN,2020-07-23,149.32749938964844 +AMZN,2020-07-24,150.44549560546875 +AMZN,2020-07-27,152.760498046875 +AMZN,2020-07-28,150.01649475097656 +AMZN,2020-07-29,151.67649841308594 +AMZN,2020-07-30,152.593994140625 +AMZN,2020-07-31,158.23399353027344 +AMZN,2020-08-03,155.59449768066406 +AMZN,2020-08-04,156.94149780273438 +AMZN,2020-08-05,160.25149536132812 +AMZN,2020-08-06,161.25 +AMZN,2020-08-07,158.3730010986328 +AMZN,2020-08-10,157.4080047607422 +AMZN,2020-08-11,154.0334930419922 +AMZN,2020-08-12,158.11199951171875 +AMZN,2020-08-13,158.05099487304688 +AMZN,2020-08-14,157.4010009765625 +AMZN,2020-08-17,159.12049865722656 +AMZN,2020-08-18,165.62449645996094 +AMZN,2020-08-19,163.0240020751953 +AMZN,2020-08-20,164.86849975585938 +AMZN,2020-08-21,164.23599243164062 +AMZN,2020-08-24,165.3730010986328 +AMZN,2020-08-25,167.32449340820312 +AMZN,2020-08-26,172.09249877929688 +AMZN,2020-08-27,170.0 +AMZN,2020-08-28,170.08999633789062 +AMZN,2020-08-31,172.54800415039062 +AMZN,2020-09-01,174.95599365234375 +AMZN,2020-09-02,176.57249450683594 +AMZN,2020-09-03,168.39999389648438 +AMZN,2020-09-04,164.7310028076172 +AMZN,2020-09-08,157.49200439453125 +AMZN,2020-09-09,163.4304962158203 +AMZN,2020-09-10,158.7554931640625 +AMZN,2020-09-11,155.81100463867188 +AMZN,2020-09-14,155.14849853515625 +AMZN,2020-09-15,157.80650329589844 +AMZN,2020-09-16,153.90499877929688 +AMZN,2020-09-17,150.43649291992188 +AMZN,2020-09-18,147.74549865722656 +AMZN,2020-09-21,148.02349853515625 +AMZN,2020-09-22,156.44949340820312 +AMZN,2020-09-23,149.9929962158203 +AMZN,2020-09-24,150.989501953125 +AMZN,2020-09-25,154.75650024414062 +AMZN,2020-09-28,158.70249938964844 +AMZN,2020-09-29,157.24400329589844 +AMZN,2020-09-30,157.43649291992188 +AMZN,2020-10-01,161.06300354003906 +AMZN,2020-10-02,156.25 +AMZN,2020-10-05,159.9600067138672 +AMZN,2020-10-06,154.9980010986328 +AMZN,2020-10-07,159.7845001220703 +AMZN,2020-10-08,159.52749633789062 +AMZN,2020-10-09,164.33250427246094 +AMZN,2020-10-12,172.14649963378906 +AMZN,2020-10-13,172.18150329589844 +AMZN,2020-10-14,168.1855010986328 +AMZN,2020-10-15,166.9324951171875 +AMZN,2020-10-16,163.635498046875 +AMZN,2020-10-19,160.36050415039062 +AMZN,2020-10-20,160.85049438476562 +AMZN,2020-10-21,159.2469940185547 +AMZN,2020-10-22,158.82000732421875 +AMZN,2020-10-23,160.22000122070312 +AMZN,2020-10-26,160.3520050048828 +AMZN,2020-10-27,164.31649780273438 +AMZN,2020-10-28,158.13900756835938 +AMZN,2020-10-29,160.55050659179688 +AMZN,2020-10-30,151.8074951171875 +AMZN,2020-11-02,150.2239990234375 +AMZN,2020-11-03,152.42050170898438 +AMZN,2020-11-04,162.05799865722656 +AMZN,2020-11-05,166.10000610351562 +AMZN,2020-11-06,165.56849670410156 +AMZN,2020-11-09,157.18699645996094 +AMZN,2020-11-10,151.75100708007812 +AMZN,2020-11-11,156.8695068359375 +AMZN,2020-11-12,155.51400756835938 +AMZN,2020-11-13,156.4405059814453 +AMZN,2020-11-16,156.55299377441406 +AMZN,2020-11-17,156.7830047607422 +AMZN,2020-11-18,155.2729949951172 +AMZN,2020-11-19,155.8509979248047 +AMZN,2020-11-20,154.97000122070312 +AMZN,2020-11-23,154.91949462890625 +AMZN,2020-11-24,155.9029998779297 +AMZN,2020-11-25,159.2534942626953 +AMZN,2020-11-27,159.76699829101562 +AMZN,2020-11-30,158.40199279785156 +AMZN,2020-12-01,161.00399780273438 +AMZN,2020-12-02,160.17649841308594 +AMZN,2020-12-03,159.3365020751953 +AMZN,2020-12-04,158.12899780273438 +AMZN,2020-12-07,157.89999389648438 +AMZN,2020-12-08,158.864501953125 +AMZN,2020-12-09,155.2100067138672 +AMZN,2020-12-10,155.07449340820312 +AMZN,2020-12-11,155.8209991455078 +AMZN,2020-12-14,157.84849548339844 +AMZN,2020-12-15,158.25599670410156 +AMZN,2020-12-16,162.04800415039062 +AMZN,2020-12-17,161.8040008544922 +AMZN,2020-12-18,160.08250427246094 +AMZN,2020-12-21,160.3090057373047 +AMZN,2020-12-22,160.3260040283203 +AMZN,2020-12-23,159.2635040283203 +AMZN,2020-12-24,158.63450622558594 +AMZN,2020-12-28,164.197998046875 +AMZN,2020-12-29,166.10000610351562 +AMZN,2020-12-30,164.29249572753906 +AMZN,2020-12-31,162.84649658203125 +AMZN,2021-01-04,159.3314971923828 +AMZN,2021-01-05,160.92550659179688 +AMZN,2021-01-06,156.91900634765625 +AMZN,2021-01-07,158.10800170898438 +AMZN,2021-01-08,159.13499450683594 +AMZN,2021-01-11,155.7104949951172 +AMZN,2021-01-12,156.04150390625 +AMZN,2021-01-13,158.29449462890625 +AMZN,2021-01-14,156.37350463867188 +AMZN,2021-01-15,155.21249389648438 +AMZN,2021-01-19,156.03799438476562 +AMZN,2021-01-20,163.16900634765625 +AMZN,2021-01-21,165.34950256347656 +AMZN,2021-01-22,164.6114959716797 +AMZN,2021-01-25,164.6999969482422 +AMZN,2021-01-26,166.30650329589844 +AMZN,2021-01-27,161.62899780273438 +AMZN,2021-01-28,161.88099670410156 +AMZN,2021-01-29,160.30999755859375 +AMZN,2021-02-01,167.1439971923828 +AMZN,2021-02-02,169.0 +AMZN,2021-02-03,165.62649536132812 +AMZN,2021-02-04,166.5500030517578 +AMZN,2021-02-05,167.6074981689453 +AMZN,2021-02-08,166.14700317382812 +AMZN,2021-02-09,165.25 +AMZN,2021-02-10,164.32899475097656 +AMZN,2021-02-11,163.10650634765625 +AMZN,2021-02-12,163.885498046875 +AMZN,2021-02-16,163.44749450683594 +AMZN,2021-02-17,165.4320068359375 +AMZN,2021-02-18,166.4114990234375 +AMZN,2021-02-19,162.4949951171875 +AMZN,2021-02-22,159.03700256347656 +AMZN,2021-02-23,159.72500610351562 +AMZN,2021-02-24,157.97650146484375 +AMZN,2021-02-25,152.85800170898438 +AMZN,2021-02-26,154.64649963378906 +AMZN,2021-03-01,157.3070068359375 +AMZN,2021-03-02,154.72650146484375 +AMZN,2021-03-03,150.25 +AMZN,2021-03-04,148.8784942626953 +AMZN,2021-03-05,150.0229949951172 +AMZN,2021-03-08,147.59750366210938 +AMZN,2021-03-09,153.1425018310547 +AMZN,2021-03-10,152.8820037841797 +AMZN,2021-03-11,155.67950439453125 +AMZN,2021-03-12,154.47450256347656 +AMZN,2021-03-15,154.08399963378906 +AMZN,2021-03-16,154.59300231933594 +AMZN,2021-03-17,156.7864990234375 +AMZN,2021-03-18,151.39950561523438 +AMZN,2021-03-19,153.7480010986328 +AMZN,2021-03-22,155.5435028076172 +AMZN,2021-03-23,156.875 +AMZN,2021-03-24,154.35350036621094 +AMZN,2021-03-25,152.31300354003906 +AMZN,2021-03-26,152.60150146484375 +AMZN,2021-03-29,153.7864990234375 +AMZN,2021-03-30,152.76449584960938 +AMZN,2021-03-31,154.70399475097656 +AMZN,2021-04-01,158.0500030517578 +AMZN,2021-04-05,161.3365020751953 +AMZN,2021-04-06,161.1909942626953 +AMZN,2021-04-07,163.96949768066406 +AMZN,2021-04-08,164.96499633789062 +AMZN,2021-04-09,168.61000061035156 +AMZN,2021-04-12,168.96949768066406 +AMZN,2021-04-13,170.0 +AMZN,2021-04-14,166.64999389648438 +AMZN,2021-04-15,168.95449829101562 +AMZN,2021-04-16,169.9720001220703 +AMZN,2021-04-19,168.60049438476562 +AMZN,2021-04-20,166.7344970703125 +AMZN,2021-04-21,168.1009979248047 +AMZN,2021-04-22,165.45199584960938 +AMZN,2021-04-23,167.04400634765625 +AMZN,2021-04-26,170.4499969482422 +AMZN,2021-04-27,170.8715057373047 +AMZN,2021-04-28,172.9250030517578 +AMZN,2021-04-29,173.5655059814453 +AMZN,2021-04-30,173.37100219726562 +AMZN,2021-05-03,169.32449340820312 +AMZN,2021-05-04,165.593505859375 +AMZN,2021-05-05,163.52699279785156 +AMZN,2021-05-06,165.31849670410156 +AMZN,2021-05-07,164.58050537109375 +AMZN,2021-05-10,159.52450561523438 +AMZN,2021-05-11,161.19549560546875 +AMZN,2021-05-12,157.5970001220703 +AMZN,2021-05-13,158.07350158691406 +AMZN,2021-05-14,161.14500427246094 +AMZN,2021-05-17,163.51950073242188 +AMZN,2021-05-18,161.61399841308594 +AMZN,2021-05-19,161.58999633789062 +AMZN,2021-05-20,162.38400268554688 +AMZN,2021-05-21,160.1540069580078 +AMZN,2021-05-24,162.24949645996094 +AMZN,2021-05-25,162.95249938964844 +AMZN,2021-05-26,163.25799560546875 +AMZN,2021-05-27,161.5054931640625 +AMZN,2021-05-28,161.15350341796875 +AMZN,2021-06-01,160.9324951171875 +AMZN,2021-06-02,161.69949340820312 +AMZN,2021-06-03,159.35049438476562 +AMZN,2021-06-04,160.31100463867188 +AMZN,2021-06-07,159.90049743652344 +AMZN,2021-06-08,163.20550537109375 +AMZN,2021-06-09,164.0574951171875 +AMZN,2021-06-10,167.4824981689453 +AMZN,2021-06-11,167.3415069580078 +AMZN,2021-06-14,169.19349670410156 +AMZN,2021-06-15,169.156494140625 +AMZN,2021-06-16,170.7624969482422 +AMZN,2021-06-17,174.46200561523438 +AMZN,2021-06-18,174.34500122070312 +AMZN,2021-06-21,172.697998046875 +AMZN,2021-06-22,175.27200317382812 +AMZN,2021-06-23,175.1909942626953 +AMZN,2021-06-24,172.45399475097656 +AMZN,2021-06-25,170.072998046875 +AMZN,2021-06-28,172.1945037841797 +AMZN,2021-06-29,172.40699768066406 +AMZN,2021-06-30,172.00799560546875 +AMZN,2021-07-01,171.64849853515625 +AMZN,2021-07-02,175.5489959716797 +AMZN,2021-07-06,183.78700256347656 +AMZN,2021-07-07,184.82899475097656 +AMZN,2021-07-08,186.57049560546875 +AMZN,2021-07-09,185.9669952392578 +AMZN,2021-07-12,185.92750549316406 +AMZN,2021-07-13,183.8679962158203 +AMZN,2021-07-14,184.08399963378906 +AMZN,2021-07-15,181.55999755859375 +AMZN,2021-07-16,178.68150329589844 +AMZN,2021-07-19,177.47950744628906 +AMZN,2021-07-20,178.6595001220703 +AMZN,2021-07-21,179.25999450683594 +AMZN,2021-07-22,181.90150451660156 +AMZN,2021-07-23,182.83200073242188 +AMZN,2021-07-26,184.99099731445312 +AMZN,2021-07-27,181.3195037841797 +AMZN,2021-07-28,181.51600646972656 +AMZN,2021-07-29,179.99600219726562 +AMZN,2021-07-30,166.37950134277344 +AMZN,2021-08-02,166.57400512695312 +AMZN,2021-08-03,168.31199645996094 +AMZN,2021-08-04,167.73599243164062 +AMZN,2021-08-05,168.79949951171875 +AMZN,2021-08-06,167.2469940185547 +AMZN,2021-08-09,167.093505859375 +AMZN,2021-08-10,166.03399658203125 +AMZN,2021-08-11,164.60549926757812 +AMZN,2021-08-12,165.1750030517578 +AMZN,2021-08-13,164.69850158691406 +AMZN,2021-08-16,164.94949340820312 +AMZN,2021-08-17,162.09800720214844 +AMZN,2021-08-18,160.06100463867188 +AMZN,2021-08-19,159.3874969482422 +AMZN,2021-08-20,159.99749755859375 +AMZN,2021-08-23,163.2935028076172 +AMZN,2021-08-24,165.28900146484375 +AMZN,2021-08-25,164.95899963378906 +AMZN,2021-08-26,165.8000030517578 +AMZN,2021-08-27,167.48150634765625 +AMZN,2021-08-30,171.07850646972656 +AMZN,2021-08-31,173.5395050048828 +AMZN,2021-09-01,173.9499969482422 +AMZN,2021-09-02,173.156005859375 +AMZN,2021-09-03,173.90249633789062 +AMZN,2021-09-07,175.46449279785156 +AMZN,2021-09-08,176.27499389648438 +AMZN,2021-09-09,174.20799255371094 +AMZN,2021-09-10,173.45750427246094 +AMZN,2021-09-13,172.85850524902344 +AMZN,2021-09-14,172.5 +AMZN,2021-09-15,173.7895050048828 +AMZN,2021-09-16,174.41200256347656 +AMZN,2021-09-17,173.12600708007812 +AMZN,2021-09-20,167.7864990234375 +AMZN,2021-09-21,167.18150329589844 +AMZN,2021-09-22,169.00250244140625 +AMZN,2021-09-23,170.8000030517578 +AMZN,2021-09-24,171.2760009765625 +AMZN,2021-09-27,170.2899932861328 +AMZN,2021-09-28,165.79800415039062 +AMZN,2021-09-29,165.05599975585938 +AMZN,2021-09-30,164.2519989013672 +AMZN,2021-10-01,164.16299438476562 +AMZN,2021-10-04,159.48899841308594 +AMZN,2021-10-05,161.0500030517578 +AMZN,2021-10-06,163.10049438476562 +AMZN,2021-10-07,165.1215057373047 +AMZN,2021-10-08,164.43099975585938 +AMZN,2021-10-11,162.31500244140625 +AMZN,2021-10-12,162.3665008544922 +AMZN,2021-10-13,164.21400451660156 +AMZN,2021-10-14,164.9929962158203 +AMZN,2021-10-15,170.4510040283203 +AMZN,2021-10-18,172.33700561523438 +AMZN,2021-10-19,172.20750427246094 +AMZN,2021-10-20,170.7530059814453 +AMZN,2021-10-21,171.75050354003906 +AMZN,2021-10-22,166.77749633789062 +AMZN,2021-10-25,166.01849365234375 +AMZN,2021-10-26,168.80349731445312 +AMZN,2021-10-27,169.62449645996094 +AMZN,2021-10-28,172.32850646972656 +AMZN,2021-10-29,168.6215057373047 +AMZN,2021-11-01,165.90550231933594 +AMZN,2021-11-02,165.6374969482422 +AMZN,2021-11-03,169.1999969482422 +AMZN,2021-11-04,173.85000610351562 +AMZN,2021-11-05,175.94949340820312 +AMZN,2021-11-08,174.44900512695312 +AMZN,2021-11-09,178.81149291992188 +AMZN,2021-11-10,174.1024932861328 +AMZN,2021-11-11,173.625 +AMZN,2021-11-12,176.25750732421875 +AMZN,2021-11-15,177.28399658203125 +AMZN,2021-11-16,177.03500366210938 +AMZN,2021-11-17,177.4499969482422 +AMZN,2021-11-18,184.80299377441406 +AMZN,2021-11-19,183.82850646972656 +AMZN,2021-11-22,178.6284942626953 +AMZN,2021-11-23,179.0019989013672 +AMZN,2021-11-24,179.02049255371094 +AMZN,2021-11-26,175.22799682617188 +AMZN,2021-11-29,178.07850646972656 +AMZN,2021-11-30,175.35350036621094 +AMZN,2021-12-01,172.18600463867188 +AMZN,2021-12-02,171.8679962158203 +AMZN,2021-12-03,169.489501953125 +AMZN,2021-12-06,171.36849975585938 +AMZN,2021-12-07,176.1645050048828 +AMZN,2021-12-08,176.1580047607422 +AMZN,2021-12-09,174.17100524902344 +AMZN,2021-12-10,172.21200561523438 +AMZN,2021-12-13,169.5675048828125 +AMZN,2021-12-14,169.0915069580078 +AMZN,2021-12-15,173.31500244140625 +AMZN,2021-12-16,168.87100219726562 +AMZN,2021-12-17,170.0175018310547 +AMZN,2021-12-20,167.07899475097656 +AMZN,2021-12-21,170.41700744628906 +AMZN,2021-12-22,171.03700256347656 +AMZN,2021-12-23,171.06849670410156 +AMZN,2021-12-27,169.66949462890625 +AMZN,2021-12-28,170.66099548339844 +AMZN,2021-12-29,169.2010040283203 +AMZN,2021-12-30,168.64450073242188 +AMZN,2021-12-31,166.7169952392578 +AMZN,2022-01-03,170.4044952392578 +AMZN,2022-01-04,167.52200317382812 +AMZN,2022-01-05,164.35699462890625 +AMZN,2022-01-06,163.25399780273438 +AMZN,2022-01-07,162.5540008544922 +AMZN,2022-01-10,161.48599243164062 +AMZN,2022-01-11,165.36199951171875 +AMZN,2022-01-12,165.20700073242188 +AMZN,2022-01-13,161.21400451660156 +AMZN,2022-01-14,162.13800048828125 +AMZN,2022-01-18,158.91749572753906 +AMZN,2022-01-19,156.2989959716797 +AMZN,2022-01-20,151.66749572753906 +AMZN,2022-01-21,142.64300537109375 +AMZN,2022-01-24,144.54400634765625 +AMZN,2022-01-25,139.98599243164062 +AMZN,2022-01-26,138.87249755859375 +AMZN,2022-01-27,139.6374969482422 +AMZN,2022-01-28,143.97799682617188 +AMZN,2022-01-31,149.57350158691406 +AMZN,2022-02-01,151.19349670410156 +AMZN,2022-02-02,150.6125030517578 +AMZN,2022-02-03,138.8455047607422 +AMZN,2022-02-04,157.63949584960938 +AMZN,2022-02-07,157.9355010986328 +AMZN,2022-02-08,161.4134979248047 +AMZN,2022-02-09,161.1894989013672 +AMZN,2022-02-10,159.0034942626953 +AMZN,2022-02-11,153.2935028076172 +AMZN,2022-02-14,155.16700744628906 +AMZN,2022-02-15,156.510498046875 +AMZN,2022-02-16,158.10049438476562 +AMZN,2022-02-17,154.65249633789062 +AMZN,2022-02-18,152.60150146484375 +AMZN,2022-02-22,150.19749450683594 +AMZN,2022-02-23,144.82699584960938 +AMZN,2022-02-24,151.35800170898438 +AMZN,2022-02-25,153.7884979248047 +AMZN,2022-02-28,153.56300354003906 +AMZN,2022-03-01,151.14199829101562 +AMZN,2022-03-02,152.05250549316406 +AMZN,2022-03-03,147.89849853515625 +AMZN,2022-03-04,145.64100646972656 +AMZN,2022-03-07,137.4530029296875 +AMZN,2022-03-08,136.01449584960938 +AMZN,2022-03-09,139.2790069580078 +AMZN,2022-03-10,146.8175048828125 +AMZN,2022-03-11,145.52450561523438 +AMZN,2022-03-14,141.85299682617188 +AMZN,2022-03-15,147.3665008544922 +AMZN,2022-03-16,153.10400390625 +AMZN,2022-03-17,157.23899841308594 +AMZN,2022-03-18,161.25050354003906 +AMZN,2022-03-21,161.4915008544922 +AMZN,2022-03-22,164.88900756835938 +AMZN,2022-03-23,163.4080047607422 +AMZN,2022-03-24,163.64950561523438 +AMZN,2022-03-25,164.77349853515625 +AMZN,2022-03-28,168.99049377441406 +AMZN,2022-03-29,169.31500244140625 +AMZN,2022-03-30,166.30099487304688 +AMZN,2022-03-31,162.99749755859375 +AMZN,2022-04-01,163.55999755859375 +AMZN,2022-04-04,168.34649658203125 +AMZN,2022-04-05,164.05499267578125 +AMZN,2022-04-06,158.75599670410156 +AMZN,2022-04-07,157.7845001220703 +AMZN,2022-04-08,154.4604949951172 +AMZN,2022-04-11,151.1219940185547 +AMZN,2022-04-12,150.78750610351562 +AMZN,2022-04-13,155.54100036621094 +AMZN,2022-04-14,151.7064971923828 +AMZN,2022-04-18,152.78500366210938 +AMZN,2022-04-19,158.11549377441406 +AMZN,2022-04-20,153.9980010986328 +AMZN,2022-04-21,148.29600524902344 +AMZN,2022-04-22,144.35000610351562 +AMZN,2022-04-25,146.07400512695312 +AMZN,2022-04-26,139.39100646972656 +AMZN,2022-04-27,138.16700744628906 +AMZN,2022-04-28,144.59649658203125 +AMZN,2022-04-29,124.28150177001953 +AMZN,2022-05-02,124.5 +AMZN,2022-05-03,124.25350189208984 +AMZN,2022-05-04,125.92849731445312 +AMZN,2022-05-05,116.40699768066406 +AMZN,2022-05-06,114.77249908447266 +AMZN,2022-05-09,108.78900146484375 +AMZN,2022-05-10,108.85900115966797 +AMZN,2022-05-11,105.37200164794922 +AMZN,2022-05-12,106.93049621582031 +AMZN,2022-05-13,113.05500030517578 +AMZN,2022-05-16,110.81050109863281 +AMZN,2022-05-17,115.36849975585938 +AMZN,2022-05-18,107.11250305175781 +AMZN,2022-05-19,107.31900024414062 +AMZN,2022-05-20,107.59100341796875 +AMZN,2022-05-23,107.55699920654297 +AMZN,2022-05-24,104.0999984741211 +AMZN,2022-05-25,106.7750015258789 +AMZN,2022-05-26,111.07749938964844 +AMZN,2022-05-27,115.14649963378906 +AMZN,2022-05-31,120.20950317382812 +AMZN,2022-06-01,121.68399810791016 +AMZN,2022-06-02,125.51100158691406 +AMZN,2022-06-03,122.3499984741211 +AMZN,2022-06-06,124.79000091552734 +AMZN,2022-06-07,123.0 +AMZN,2022-06-08,121.18000030517578 +AMZN,2022-06-09,116.1500015258789 +AMZN,2022-06-10,109.6500015258789 +AMZN,2022-06-13,103.66999816894531 +AMZN,2022-06-14,102.30999755859375 +AMZN,2022-06-15,107.66999816894531 +AMZN,2022-06-16,103.66000366210938 +AMZN,2022-06-17,106.22000122070312 +AMZN,2022-06-21,108.68000030517578 +AMZN,2022-06-22,108.94999694824219 +AMZN,2022-06-23,112.44000244140625 +AMZN,2022-06-24,116.45999908447266 +AMZN,2022-06-27,113.22000122070312 +AMZN,2022-06-28,107.4000015258789 +AMZN,2022-06-29,108.91999816894531 +AMZN,2022-06-30,106.20999908447266 +AMZN,2022-07-01,109.55999755859375 +AMZN,2022-07-05,113.5 +AMZN,2022-07-06,114.33000183105469 +AMZN,2022-07-07,116.33000183105469 +AMZN,2022-07-08,115.54000091552734 +AMZN,2022-07-11,111.75 +AMZN,2022-07-12,109.22000122070312 +AMZN,2022-07-13,110.4000015258789 +AMZN,2022-07-14,110.62999725341797 +AMZN,2022-07-15,113.55000305175781 +AMZN,2022-07-18,113.76000213623047 +AMZN,2022-07-19,118.20999908447266 +AMZN,2022-07-20,122.7699966430664 +AMZN,2022-07-21,124.62999725341797 +AMZN,2022-07-22,122.41999816894531 +AMZN,2022-07-25,121.13999938964844 +AMZN,2022-07-26,114.80999755859375 +AMZN,2022-07-27,120.97000122070312 +AMZN,2022-07-28,122.27999877929688 +AMZN,2022-07-29,134.9499969482422 +AMZN,2022-08-01,135.38999938964844 +AMZN,2022-08-02,134.16000366210938 +AMZN,2022-08-03,139.52000427246094 +AMZN,2022-08-04,142.57000732421875 +AMZN,2022-08-05,140.8000030517578 +AMZN,2022-08-08,139.41000366210938 +AMZN,2022-08-09,137.8300018310547 +AMZN,2022-08-10,142.69000244140625 +AMZN,2022-08-11,140.63999938964844 +AMZN,2022-08-12,143.5500030517578 +AMZN,2022-08-15,143.17999267578125 +AMZN,2022-08-16,144.77999877929688 +AMZN,2022-08-17,142.10000610351562 +AMZN,2022-08-18,142.3000030517578 +AMZN,2022-08-19,138.22999572753906 +AMZN,2022-08-22,133.22000122070312 +AMZN,2022-08-23,133.6199951171875 +AMZN,2022-08-24,133.8000030517578 +AMZN,2022-08-25,137.27999877929688 +AMZN,2022-08-26,130.75 +AMZN,2022-08-29,129.7899932861328 +AMZN,2022-08-30,128.72999572753906 +AMZN,2022-08-31,126.7699966430664 +AMZN,2022-09-01,127.81999969482422 +AMZN,2022-09-02,127.51000213623047 +AMZN,2022-09-06,126.11000061035156 +AMZN,2022-09-07,129.47999572753906 +AMZN,2022-09-08,129.82000732421875 +AMZN,2022-09-09,133.27000427246094 +AMZN,2022-09-12,136.4499969482422 +AMZN,2022-09-13,126.81999969482422 +AMZN,2022-09-14,128.5500030517578 +AMZN,2022-09-15,126.27999877929688 +AMZN,2022-09-16,123.52999877929688 +AMZN,2022-09-19,124.66000366210938 +AMZN,2022-09-20,122.19000244140625 +AMZN,2022-09-21,118.54000091552734 +AMZN,2022-09-22,117.30999755859375 +AMZN,2022-09-23,113.77999877929688 +AMZN,2022-09-26,115.1500015258789 +AMZN,2022-09-27,114.41000366210938 +AMZN,2022-09-28,118.01000213623047 +AMZN,2022-09-29,114.80000305175781 +AMZN,2022-09-30,113.0 +AMZN,2022-10-03,115.87999725341797 +AMZN,2022-10-04,121.08999633789062 +AMZN,2022-10-05,120.94999694824219 +AMZN,2022-10-06,120.30000305175781 +AMZN,2022-10-07,114.55999755859375 +AMZN,2022-10-10,113.66999816894531 +AMZN,2022-10-11,112.20999908447266 +AMZN,2022-10-12,112.9000015258789 +AMZN,2022-10-13,112.52999877929688 +AMZN,2022-10-14,106.9000015258789 +AMZN,2022-10-17,113.79000091552734 +AMZN,2022-10-18,116.36000061035156 +AMZN,2022-10-19,115.06999969482422 +AMZN,2022-10-20,115.25 +AMZN,2022-10-21,119.31999969482422 +AMZN,2022-10-24,119.81999969482422 +AMZN,2022-10-25,120.5999984741211 +AMZN,2022-10-26,115.66000366210938 +AMZN,2022-10-27,110.95999908447266 +AMZN,2022-10-28,103.41000366210938 +AMZN,2022-10-31,102.44000244140625 +AMZN,2022-11-01,96.79000091552734 +AMZN,2022-11-02,92.12000274658203 +AMZN,2022-11-03,89.30000305175781 +AMZN,2022-11-04,90.9800033569336 +AMZN,2022-11-07,90.52999877929688 +AMZN,2022-11-08,89.9800033569336 +AMZN,2022-11-09,86.13999938964844 +AMZN,2022-11-10,96.62999725341797 +AMZN,2022-11-11,100.79000091552734 +AMZN,2022-11-14,98.48999786376953 +AMZN,2022-11-15,98.94000244140625 +AMZN,2022-11-16,97.12000274658203 +AMZN,2022-11-17,94.8499984741211 +AMZN,2022-11-18,94.13999938964844 +AMZN,2022-11-21,92.45999908447266 +AMZN,2022-11-22,93.19999694824219 +AMZN,2022-11-23,94.12999725341797 +AMZN,2022-11-25,93.41000366210938 +AMZN,2022-11-28,93.94999694824219 +AMZN,2022-11-29,92.41999816894531 +AMZN,2022-11-30,96.54000091552734 +AMZN,2022-12-01,95.5 +AMZN,2022-12-02,94.12999725341797 +AMZN,2022-12-05,91.01000213623047 +AMZN,2022-12-06,88.25 +AMZN,2022-12-07,88.45999908447266 +AMZN,2022-12-08,90.3499984741211 +AMZN,2022-12-09,89.08999633789062 +AMZN,2022-12-12,90.55000305175781 +AMZN,2022-12-13,92.48999786376953 +AMZN,2022-12-14,91.58000183105469 +AMZN,2022-12-15,88.44999694824219 +AMZN,2022-12-16,87.86000061035156 +AMZN,2022-12-19,84.91999816894531 +AMZN,2022-12-20,85.19000244140625 +AMZN,2022-12-21,86.7699966430664 +AMZN,2022-12-22,83.79000091552734 +AMZN,2022-12-23,85.25 +AMZN,2022-12-27,83.04000091552734 +AMZN,2022-12-28,81.81999969482422 +AMZN,2022-12-29,84.18000030517578 +AMZN,2022-12-30,84.0 +AMZN,2023-01-03,85.81999969482422 +AMZN,2023-01-04,85.13999938964844 +AMZN,2023-01-05,83.12000274658203 +AMZN,2023-01-06,86.08000183105469 +AMZN,2023-01-09,87.36000061035156 +AMZN,2023-01-10,89.87000274658203 +AMZN,2023-01-11,95.08999633789062 +AMZN,2023-01-12,95.2699966430664 +AMZN,2023-01-13,98.12000274658203 +AMZN,2023-01-17,96.05000305175781 +AMZN,2023-01-18,95.45999908447266 +AMZN,2023-01-19,93.68000030517578 +AMZN,2023-01-20,97.25 +AMZN,2023-01-23,97.5199966430664 +AMZN,2023-01-24,96.31999969482422 +AMZN,2023-01-25,97.18000030517578 +AMZN,2023-01-26,99.22000122070312 +AMZN,2023-01-27,102.23999786376953 +AMZN,2023-01-30,100.55000305175781 +AMZN,2023-01-31,103.12999725341797 +AMZN,2023-02-01,105.1500015258789 +AMZN,2023-02-02,112.91000366210938 +AMZN,2023-02-03,103.38999938964844 +AMZN,2023-02-06,102.18000030517578 +AMZN,2023-02-07,102.11000061035156 +AMZN,2023-02-08,100.05000305175781 +AMZN,2023-02-09,98.23999786376953 +AMZN,2023-02-10,97.61000061035156 +AMZN,2023-02-13,99.54000091552734 +AMZN,2023-02-14,99.69999694824219 +AMZN,2023-02-15,101.16000366210938 +AMZN,2023-02-16,98.1500015258789 +AMZN,2023-02-17,97.19999694824219 +AMZN,2023-02-21,94.58000183105469 +AMZN,2023-02-22,95.79000091552734 +AMZN,2023-02-23,95.81999969482422 +AMZN,2023-02-24,93.5 +AMZN,2023-02-27,93.76000213623047 +AMZN,2023-02-28,94.2300033569336 +AMZN,2023-03-01,92.16999816894531 +AMZN,2023-03-02,92.12999725341797 +AMZN,2023-03-03,94.9000015258789 +AMZN,2023-03-06,93.75 +AMZN,2023-03-07,93.55000305175781 +AMZN,2023-03-08,93.91999816894531 +AMZN,2023-03-09,92.25 +AMZN,2023-03-10,90.7300033569336 +AMZN,2023-03-13,92.43000030517578 +AMZN,2023-03-14,94.87999725341797 +AMZN,2023-03-15,96.19999694824219 +AMZN,2023-03-16,100.04000091552734 +AMZN,2023-03-17,98.94999694824219 +AMZN,2023-03-20,97.70999908447266 +AMZN,2023-03-21,100.61000061035156 +AMZN,2023-03-22,98.69999694824219 +AMZN,2023-03-23,98.70999908447266 +AMZN,2023-03-24,98.12999725341797 +AMZN,2023-03-27,98.04000091552734 +AMZN,2023-03-28,97.23999786376953 +AMZN,2023-03-29,100.25 +AMZN,2023-03-30,102.0 +AMZN,2023-03-31,103.29000091552734 +AMZN,2023-04-03,102.41000366210938 +AMZN,2023-04-04,103.94999694824219 +AMZN,2023-04-05,101.0999984741211 +AMZN,2023-04-06,102.05999755859375 +AMZN,2023-04-10,102.16999816894531 +AMZN,2023-04-11,99.91999816894531 +AMZN,2023-04-12,97.83000183105469 +AMZN,2023-04-13,102.4000015258789 +AMZN,2023-04-14,102.51000213623047 +AMZN,2023-04-17,102.73999786376953 +AMZN,2023-04-18,102.30000305175781 +AMZN,2023-04-19,104.30000305175781 +AMZN,2023-04-20,103.80999755859375 +AMZN,2023-04-21,106.95999908447266 +AMZN,2023-04-24,106.20999908447266 +AMZN,2023-04-25,102.56999969482422 +AMZN,2023-04-26,104.9800033569336 +AMZN,2023-04-27,109.81999969482422 +AMZN,2023-04-28,105.44999694824219 +AMZN,2023-05-01,102.05000305175781 +AMZN,2023-05-02,103.62999725341797 +AMZN,2023-05-03,103.6500015258789 +AMZN,2023-05-04,104.0 +AMZN,2023-05-05,105.66000366210938 diff --git a/scraper/Companies_Data/AMZN_Data/AMZNmeta_data.csv b/scraper/Companies_Data/AMZN_Data/AMZNmeta_data.csv new file mode 100644 index 0000000..be18ae1 --- /dev/null +++ b/scraper/Companies_Data/AMZN_Data/AMZNmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Amazon.com Inc.,Retail - Apparel & Specialty,Jeffrey P. Bezos,AMZN.png diff --git a/scraper/Companies_Data/APD_Data/APD_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/APD_Data/APD_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..4957214 --- /dev/null +++ b/scraper/Companies_Data/APD_Data/APD_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-09-30,4618300000.0,98600000.0,2248700000.0,18942800000.0,3326000000.0 +1,2020-09-30,8684900000.0,477700000.0,5253000000.0,25168500000.0,7907800000.0 +2,2021-09-30,8376300000.0,486900000.0,4468900000.0,26859200000.0,7637200000.0 +3,2022-09-30,6282900000.0,559000000.0,2711000000.0,27192600000.0,7644800000.0 +4,2022-03-31,6249400000.0,693400000.0,2348700000.0,27449700000.0,7441500000.0 +5,2022-06-30,6367300000.0,754600000.0,2957400000.0,27489000000.0,7586200000.0 +6,2022-09-30,6282900000.0,559000000.0,2711000000.0,27192600000.0,7644800000.0 +7,2022-12-31,6321100000.0,565000000.0,3131000000.0,28278300000.0,8685200000.0 diff --git a/scraper/Companies_Data/APD_Data/APD_current_ratios.csv b/scraper/Companies_Data/APD_Data/APD_current_ratios.csv new file mode 100644 index 0000000..e54c573 --- /dev/null +++ b/scraper/Companies_Data/APD_Data/APD_current_ratios.csv @@ -0,0 +1,7 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +APD,2022-03-31,26.25105,1.3403,5.081793,4.008895 +APD,2022-06-30,24.614125,1.2336,4.699722,3.822131 +APD,2022-09-30,23.20339,1.2063,4.326126,3.784 +APD,2022-12-31,30.581349,1.811,5.401214,5.208404 +APD,2023-04-11,28.166831,1.739,4.929376,4.547091 +APD,2023-04-12,,,, diff --git a/scraper/Companies_Data/APD_Data/APD_price_history.csv b/scraper/Companies_Data/APD_Data/APD_price_history.csv new file mode 100644 index 0000000..480c258 --- /dev/null +++ b/scraper/Companies_Data/APD_Data/APD_price_history.csv @@ -0,0 +1,10878 @@ +symbol,date,Closing Price +APD,1980-03-17,3.9893620014190674 +APD,1980-03-18,3.9749069213867188 +APD,1980-03-19,4.047179222106934 +APD,1980-03-20,4.032723903656006 +APD,1980-03-21,4.032723903656006 +APD,1980-03-24,3.8881819248199463 +APD,1980-03-25,3.844820022583008 +APD,1980-03-26,3.859273910522461 +APD,1980-03-27,3.830364942550659 +APD,1980-03-28,4.0038161277771 +APD,1980-03-31,4.018270015716553 +APD,1980-04-01,3.9604530334472656 +APD,1980-04-02,3.9026360511779785 +APD,1980-04-03,3.7725489139556885 +APD,1980-04-07,3.7870030403137207 +APD,1980-04-08,3.815911054611206 +APD,1980-04-09,3.9459989070892334 +APD,1980-04-10,4.047179222106934 +APD,1980-04-11,4.235083103179932 +APD,1980-04-14,4.191720962524414 +APD,1980-04-15,4.162812232971191 +APD,1980-04-16,4.07608699798584 +APD,1980-04-17,3.9315450191497803 +APD,1980-04-18,3.844820022583008 +APD,1980-04-21,3.7870030403137207 +APD,1980-04-22,4.07608699798584 +APD,1980-04-23,4.090540885925293 +APD,1980-04-24,4.191720962524414 +APD,1980-04-25,4.263991832733154 +APD,1980-04-28,4.278446197509766 +APD,1980-04-29,4.321808815002441 +APD,1980-04-30,4.39408016204834 +APD,1980-05-01,4.379624843597412 +APD,1980-05-02,4.336263179779053 +APD,1980-05-05,4.365170955657959 +APD,1980-05-06,4.379624843597412 +APD,1980-05-07,4.278446197509766 +APD,1980-05-08,4.162812232971191 +APD,1980-05-09,4.047179222106934 +APD,1980-05-12,3.9315450191497803 +APD,1980-05-13,3.9459989070892334 +APD,1980-05-14,4.0038161277771 +APD,1980-05-15,3.9459989070892334 +APD,1980-05-16,3.9604530334472656 +APD,1980-05-19,3.9604530334472656 +APD,1980-05-20,3.9893620014190674 +APD,1980-05-21,3.9749069213867188 +APD,1980-05-22,4.191720962524414 +APD,1980-05-23,4.336263179779053 +APD,1980-05-27,4.365170955657959 +APD,1980-05-28,4.350717067718506 +APD,1980-05-29,4.278446197509766 +APD,1980-05-30,4.336263179779053 +APD,1980-06-02,4.292900085449219 +APD,1980-06-03,4.336263179779053 +APD,1980-06-04,4.4518961906433105 +APD,1980-06-05,4.4518961906433105 +APD,1980-06-06,4.379624843597412 +APD,1980-06-09,4.278446197509766 +APD,1980-06-10,4.350717067718506 +APD,1980-06-11,4.365170955657959 +APD,1980-06-12,4.39408016204834 +APD,1980-06-13,4.509713172912598 +APD,1980-06-16,4.6108927726745605 +APD,1980-06-17,4.581984043121338 +APD,1980-06-18,4.53862190246582 +APD,1980-06-19,4.524167060852051 +APD,1980-06-20,4.4518961906433105 +APD,1980-06-23,4.46635103225708 +APD,1980-06-24,4.4518961906433105 +APD,1980-06-25,4.567530155181885 +APD,1980-06-26,4.581984043121338 +APD,1980-06-27,4.654254913330078 +APD,1980-06-30,4.480804920196533 +APD,1980-07-01,4.480804920196533 +APD,1980-07-02,4.567530155181885 +APD,1980-07-03,4.798797130584717 +APD,1980-07-07,4.914431095123291 +APD,1980-07-08,4.943339824676514 +APD,1980-07-09,4.899977207183838 +APD,1980-07-10,4.813251972198486 +APD,1980-07-11,4.856614112854004 +APD,1980-07-14,4.914431095123291 +APD,1980-07-15,5.13124418258667 +APD,1980-07-16,5.116789817810059 +APD,1980-07-17,5.073427200317383 +APD,1980-07-18,5.015611171722412 +APD,1980-07-21,5.030065059661865 +APD,1980-07-22,5.015611171722412 +APD,1980-07-23,5.001155853271484 +APD,1980-07-24,4.740981101989746 +APD,1980-07-25,4.668710231781006 +APD,1980-07-28,4.769888877868652 +APD,1980-07-29,5.001155853271484 +APD,1980-07-30,5.001155853271484 +APD,1980-07-31,5.20351505279541 +APD,1980-08-01,5.246878147125244 +APD,1980-08-04,5.145698070526123 +APD,1980-08-05,5.1023359298706055 +APD,1980-08-06,5.044518947601318 +APD,1980-08-07,5.145698070526123 +APD,1980-08-08,5.217968940734863 +APD,1980-08-11,5.174606800079346 +APD,1980-08-12,5.174606800079346 +APD,1980-08-13,5.232423782348633 +APD,1980-08-14,5.405873775482178 +APD,1980-08-15,5.52150821685791 +APD,1980-08-18,5.434782981872559 +APD,1980-08-19,5.3769659996032715 +APD,1980-08-20,5.449236869812012 +APD,1980-08-21,5.550415992736816 +APD,1980-08-22,5.637142181396484 +APD,1980-08-25,5.550415992736816 +APD,1980-08-26,5.507053852081299 +APD,1980-08-27,5.3769659996032715 +APD,1980-08-28,5.3769659996032715 +APD,1980-08-29,5.319149017333984 +APD,1980-09-02,5.319149017333984 +APD,1980-09-03,5.420328140258789 +APD,1980-09-04,5.507053852081299 +APD,1980-09-05,5.405873775482178 +APD,1980-09-08,5.304695129394531 +APD,1980-09-09,5.189061164855957 +APD,1980-09-10,5.434782981872559 +APD,1980-09-11,5.492599010467529 +APD,1980-09-12,5.492599010467529 +APD,1980-09-15,5.550415992736816 +APD,1980-09-16,5.738320827484131 +APD,1980-09-17,5.897316932678223 +APD,1980-09-18,5.868409156799316 +APD,1980-09-19,5.8828630447387695 +APD,1980-09-22,5.984043121337891 +APD,1980-09-23,6.012950897216797 +APD,1980-09-24,6.012950897216797 +APD,1980-09-25,5.95513391494751 +APD,1980-09-26,5.723866939544678 +APD,1980-09-29,5.6515960693359375 +APD,1980-09-30,5.680503845214844 +APD,1980-10-01,5.796137809753418 +APD,1980-10-02,6.186400890350342 +APD,1980-10-03,6.171947002410889 +APD,1980-10-06,6.244217872619629 +APD,1980-10-07,6.171947002410889 +APD,1980-10-08,6.128584861755371 +APD,1980-10-09,6.041859149932861 +APD,1980-10-10,5.911771774291992 +APD,1980-10-13,5.95513391494751 +APD,1980-10-14,6.041859149932861 +APD,1980-10-15,6.128584861755371 +APD,1980-10-16,5.9262261390686035 +APD,1980-10-17,5.897316932678223 +APD,1980-10-20,5.781683921813965 +APD,1980-10-21,5.8828630447387695 +APD,1980-10-22,5.911771774291992 +APD,1980-10-23,5.969587802886963 +APD,1980-10-24,5.8828630447387695 +APD,1980-10-27,5.897316932678223 +APD,1980-10-28,5.969587802886963 +APD,1980-10-29,6.085221767425537 +APD,1980-10-30,5.9262261390686035 +APD,1980-10-31,5.723866939544678 +APD,1980-11-03,5.6515960693359375 +APD,1980-11-05,5.810592174530029 +APD,1980-11-06,5.694958209991455 +APD,1980-11-07,5.535962104797363 +APD,1980-11-10,5.5648698806762695 +APD,1980-11-11,5.666049957275391 +APD,1980-11-12,5.738320827484131 +APD,1980-11-13,5.95513391494751 +APD,1980-11-14,6.02740478515625 +APD,1980-11-17,6.070767879486084 +APD,1980-11-18,6.041859149932861 +APD,1980-11-19,5.911771774291992 +APD,1980-11-20,5.738320827484131 +APD,1980-11-21,5.723866939544678 +APD,1980-11-24,5.637142181396484 +APD,1980-11-25,5.5648698806762695 +APD,1980-11-26,5.579325199127197 +APD,1980-11-28,5.59377908706665 +APD,1980-12-01,5.507053852081299 +APD,1980-12-02,5.434782981872559 +APD,1980-12-03,5.405873775482178 +APD,1980-12-04,5.3336029052734375 +APD,1980-12-05,5.261332035064697 +APD,1980-12-08,5.0589728355407715 +APD,1980-12-09,5.232423782348633 +APD,1980-12-10,4.986701965332031 +APD,1980-12-11,4.928884983062744 +APD,1980-12-12,5.116789817810059 +APD,1980-12-15,5.015611171722412 +APD,1980-12-16,4.943339824676514 +APD,1980-12-17,4.856614112854004 +APD,1980-12-18,4.769888877868652 +APD,1980-12-19,4.798797130584717 +APD,1980-12-22,4.740981101989746 +APD,1980-12-23,4.813251972198486 +APD,1980-12-24,4.798797130584717 +APD,1980-12-26,4.885522842407227 +APD,1980-12-29,4.856614112854004 +APD,1980-12-30,4.798797130584717 +APD,1980-12-31,4.7843427658081055 +APD,1981-01-02,4.8277058601379395 +APD,1981-01-05,4.8277058601379395 +APD,1981-01-06,4.8277058601379395 +APD,1981-01-07,4.683164119720459 +APD,1981-01-08,4.625347137451172 +APD,1981-01-09,4.567530155181885 +APD,1981-01-12,4.581984043121338 +APD,1981-01-13,4.581984043121338 +APD,1981-01-14,4.740981101989746 +APD,1981-01-15,4.899977207183838 +APD,1981-01-16,4.943339824676514 +APD,1981-01-19,5.015611171722412 +APD,1981-01-20,4.943339824676514 +APD,1981-01-21,4.972248077392578 +APD,1981-01-22,5.015611171722412 +APD,1981-01-23,4.986701965332031 +APD,1981-01-26,5.20351505279541 +APD,1981-01-27,5.174606800079346 +APD,1981-01-28,5.087882041931152 +APD,1981-01-29,5.0589728355407715 +APD,1981-01-30,5.087882041931152 +APD,1981-02-02,4.957794189453125 +APD,1981-02-03,5.001155853271484 +APD,1981-02-04,5.073427200317383 +APD,1981-02-05,5.073427200317383 +APD,1981-02-06,5.0589728355407715 +APD,1981-02-09,5.073427200317383 +APD,1981-02-10,5.073427200317383 +APD,1981-02-11,5.030065059661865 +APD,1981-02-12,4.928884983062744 +APD,1981-02-13,4.914431095123291 +APD,1981-02-17,4.914431095123291 +APD,1981-02-18,4.957794189453125 +APD,1981-02-19,4.914431095123291 +APD,1981-02-20,4.856614112854004 +APD,1981-02-23,4.798797130584717 +APD,1981-02-24,4.856614112854004 +APD,1981-02-25,4.813251972198486 +APD,1981-02-26,4.928884983062744 +APD,1981-02-27,4.943339824676514 +APD,1981-03-02,5.116789817810059 +APD,1981-03-03,5.0589728355407715 +APD,1981-03-04,5.001155853271484 +APD,1981-03-05,4.914431095123291 +APD,1981-03-06,4.842160224914551 +APD,1981-03-09,4.842160224914551 +APD,1981-03-10,4.755434989929199 +APD,1981-03-11,4.726525783538818 +APD,1981-03-12,4.755434989929199 +APD,1981-03-13,4.943339824676514 +APD,1981-03-16,5.232423782348633 +APD,1981-03-17,5.20351505279541 +APD,1981-03-18,5.27578592300415 +APD,1981-03-19,5.391419887542725 +APD,1981-03-20,5.52150821685791 +APD,1981-03-23,5.5648698806762695 +APD,1981-03-24,5.507053852081299 +APD,1981-03-25,5.449236869812012 +APD,1981-03-26,5.420328140258789 +APD,1981-03-27,5.246878147125244 +APD,1981-03-30,5.174606800079346 +APD,1981-03-31,5.174606800079346 +APD,1981-04-01,5.261332035064697 +APD,1981-04-02,5.348056793212891 +APD,1981-04-03,5.319149017333984 +APD,1981-04-06,5.27578592300415 +APD,1981-04-07,5.1023359298706055 +APD,1981-04-08,5.174606800079346 +APD,1981-04-09,5.304695129394531 +APD,1981-04-10,5.27578592300415 +APD,1981-04-13,5.087882041931152 +APD,1981-04-14,5.0589728355407715 +APD,1981-04-15,5.1023359298706055 +APD,1981-04-16,5.174606800079346 +APD,1981-04-20,5.189061164855957 +APD,1981-04-21,5.189061164855957 +APD,1981-04-22,5.246878147125244 +APD,1981-04-23,5.319149017333984 +APD,1981-04-24,5.319149017333984 +APD,1981-04-27,5.29024076461792 +APD,1981-04-28,5.189061164855957 +APD,1981-04-29,5.174606800079346 +APD,1981-04-30,5.304695129394531 +APD,1981-05-01,5.391419887542725 +APD,1981-05-04,5.27578592300415 +APD,1981-05-05,5.189061164855957 +APD,1981-05-06,5.27578592300415 +APD,1981-05-07,5.391419887542725 +APD,1981-05-08,5.246878147125244 +APD,1981-05-11,5.174606800079346 +APD,1981-05-12,5.232423782348633 +APD,1981-05-13,5.405873775482178 +APD,1981-05-14,5.391419887542725 +APD,1981-05-15,5.3336029052734375 +APD,1981-05-18,5.160152912139893 +APD,1981-05-19,5.174606800079346 +APD,1981-05-20,5.073427200317383 +APD,1981-05-21,4.972248077392578 +APD,1981-05-22,4.928884983062744 +APD,1981-05-26,4.986701965332031 +APD,1981-05-27,5.015611171722412 +APD,1981-05-28,5.001155853271484 +APD,1981-05-29,5.087882041931152 +APD,1981-06-01,5.044518947601318 +APD,1981-06-02,4.957794189453125 +APD,1981-06-03,4.972248077392578 +APD,1981-06-04,4.885522842407227 +APD,1981-06-05,4.986701965332031 +APD,1981-06-08,5.073427200317383 +APD,1981-06-09,5.145698070526123 +APD,1981-06-10,5.1023359298706055 +APD,1981-06-11,4.986701965332031 +APD,1981-06-12,5.001155853271484 +APD,1981-06-15,4.856614112854004 +APD,1981-06-16,4.712071895599365 +APD,1981-06-17,4.712071895599365 +APD,1981-06-18,4.740981101989746 +APD,1981-06-19,4.740981101989746 +APD,1981-06-22,4.654254913330078 +APD,1981-06-23,4.740981101989746 +APD,1981-06-24,4.712071895599365 +APD,1981-06-25,4.683164119720459 +APD,1981-06-26,4.625347137451172 +APD,1981-06-29,4.509713172912598 +APD,1981-06-30,4.553075790405273 +APD,1981-07-01,4.524167060852051 +APD,1981-07-02,4.625347137451172 +APD,1981-07-06,4.4518961906433105 +APD,1981-07-07,4.4518961906433105 +APD,1981-07-08,4.480804920196533 +APD,1981-07-09,4.53862190246582 +APD,1981-07-10,4.495258808135986 +APD,1981-07-13,4.422987937927246 +APD,1981-07-14,4.46635103225708 +APD,1981-07-15,4.53862190246582 +APD,1981-07-16,4.581984043121338 +APD,1981-07-17,4.683164119720459 +APD,1981-07-20,4.596437931060791 +APD,1981-07-21,4.422987937927246 +APD,1981-07-22,4.408534049987793 +APD,1981-07-23,4.408534049987793 +APD,1981-07-24,4.365170955657959 +APD,1981-07-27,4.350717067718506 +APD,1981-07-28,4.292900085449219 +APD,1981-07-29,4.278446197509766 +APD,1981-07-30,4.278446197509766 +APD,1981-07-31,4.307353973388672 +APD,1981-08-03,4.365170955657959 +APD,1981-08-04,4.480804920196533 +APD,1981-08-05,4.495258808135986 +APD,1981-08-06,4.625347137451172 +APD,1981-08-07,4.625347137451172 +APD,1981-08-10,4.6108927726745605 +APD,1981-08-11,4.581984043121338 +APD,1981-08-12,4.422987937927246 +APD,1981-08-13,4.46635103225708 +APD,1981-08-14,4.53862190246582 +APD,1981-08-17,4.495258808135986 +APD,1981-08-18,4.39408016204834 +APD,1981-08-19,4.46635103225708 +APD,1981-08-20,4.408534049987793 +APD,1981-08-21,4.379624843597412 +APD,1981-08-24,4.263991832733154 +APD,1981-08-25,4.379624843597412 +APD,1981-08-26,4.336263179779053 +APD,1981-08-27,4.249536991119385 +APD,1981-08-28,4.249536991119385 +APD,1981-08-31,4.1772661209106445 +APD,1981-09-01,4.1772661209106445 +APD,1981-09-02,4.119450092315674 +APD,1981-09-03,4.032723903656006 +APD,1981-09-04,4.162812232971191 +APD,1981-09-08,4.119450092315674 +APD,1981-09-09,4.14835786819458 +APD,1981-09-10,4.191720962524414 +APD,1981-09-11,4.379624843597412 +APD,1981-09-14,4.336263179779053 +APD,1981-09-15,4.336263179779053 +APD,1981-09-16,4.263991832733154 +APD,1981-09-17,4.206174850463867 +APD,1981-09-18,4.162812232971191 +APD,1981-09-21,4.249536991119385 +APD,1981-09-22,4.162812232971191 +APD,1981-09-23,4.119450092315674 +APD,1981-09-24,4.090540885925293 +APD,1981-09-25,4.018270015716553 +APD,1981-09-28,4.047179222106934 +APD,1981-09-29,4.104994773864746 +APD,1981-09-30,4.061633110046387 +APD,1981-10-01,4.047179222106934 +APD,1981-10-02,4.018270015716553 +APD,1981-10-05,4.090540885925293 +APD,1981-10-06,4.104994773864746 +APD,1981-10-07,4.278446197509766 +APD,1981-10-08,4.422987937927246 +APD,1981-10-09,4.4518961906433105 +APD,1981-10-12,4.4518961906433105 +APD,1981-10-13,4.495258808135986 +APD,1981-10-14,4.4518961906433105 +APD,1981-10-15,4.307353973388672 +APD,1981-10-16,4.278446197509766 +APD,1981-10-19,4.2206292152404785 +APD,1981-10-20,4.336263179779053 +APD,1981-10-21,4.422987937927246 +APD,1981-10-22,4.422987937927246 +APD,1981-10-23,4.365170955657959 +APD,1981-10-26,4.39408016204834 +APD,1981-10-27,4.46635103225708 +APD,1981-10-28,4.524167060852051 +APD,1981-10-29,4.480804920196533 +APD,1981-10-30,4.53862190246582 +APD,1981-11-02,4.654254913330078 +APD,1981-11-03,4.596437931060791 +APD,1981-11-04,4.553075790405273 +APD,1981-11-05,4.596437931060791 +APD,1981-11-06,4.553075790405273 +APD,1981-11-09,4.509713172912598 +APD,1981-11-10,4.307353973388672 +APD,1981-11-11,4.350717067718506 +APD,1981-11-12,4.379624843597412 +APD,1981-11-13,4.39408016204834 +APD,1981-11-16,4.39408016204834 +APD,1981-11-17,4.422987937927246 +APD,1981-11-18,4.39408016204834 +APD,1981-11-19,4.39408016204834 +APD,1981-11-20,4.336263179779053 +APD,1981-11-23,4.307353973388672 +APD,1981-11-24,4.365170955657959 +APD,1981-11-25,4.336263179779053 +APD,1981-11-27,4.350717067718506 +APD,1981-11-30,4.2206292152404785 +APD,1981-12-01,4.278446197509766 +APD,1981-12-02,4.336263179779053 +APD,1981-12-03,4.336263179779053 +APD,1981-12-04,4.336263179779053 +APD,1981-12-07,4.350717067718506 +APD,1981-12-08,4.321808815002441 +APD,1981-12-09,4.422987937927246 +APD,1981-12-10,4.480804920196533 +APD,1981-12-11,4.46635103225708 +APD,1981-12-14,4.422987937927246 +APD,1981-12-15,4.408534049987793 +APD,1981-12-16,4.379624843597412 +APD,1981-12-17,4.350717067718506 +APD,1981-12-18,4.4518961906433105 +APD,1981-12-21,4.422987937927246 +APD,1981-12-22,4.350717067718506 +APD,1981-12-23,4.39408016204834 +APD,1981-12-24,4.379624843597412 +APD,1981-12-28,4.365170955657959 +APD,1981-12-29,4.336263179779053 +APD,1981-12-30,4.336263179779053 +APD,1981-12-31,4.350717067718506 +APD,1982-01-04,4.292900085449219 +APD,1982-01-05,4.307353973388672 +APD,1982-01-06,4.235083103179932 +APD,1982-01-07,4.235083103179932 +APD,1982-01-08,4.249536991119385 +APD,1982-01-11,4.191720962524414 +APD,1982-01-12,4.133903980255127 +APD,1982-01-13,4.090540885925293 +APD,1982-01-14,4.133903980255127 +APD,1982-01-15,4.14835786819458 +APD,1982-01-18,4.047179222106934 +APD,1982-01-19,3.9315450191497803 +APD,1982-01-20,3.7870030403137207 +APD,1982-01-21,3.917090892791748 +APD,1982-01-22,3.9026360511779785 +APD,1982-01-25,3.8881819248199463 +APD,1982-01-26,3.9604530334472656 +APD,1982-01-27,4.032723903656006 +APD,1982-01-28,4.1772661209106445 +APD,1982-01-29,4.061633110046387 +APD,1982-02-01,3.9893620014190674 +APD,1982-02-02,3.9459989070892334 +APD,1982-02-03,3.8881819248199463 +APD,1982-02-04,3.859273910522461 +APD,1982-02-05,3.9604530334472656 +APD,1982-02-08,3.9749069213867188 +APD,1982-02-09,3.9604530334472656 +APD,1982-02-10,4.047179222106934 +APD,1982-02-11,4.047179222106934 +APD,1982-02-12,4.047179222106934 +APD,1982-02-16,4.032723903656006 +APD,1982-02-17,4.032723903656006 +APD,1982-02-18,3.9893620014190674 +APD,1982-02-19,3.873728036880493 +APD,1982-02-22,3.758094072341919 +APD,1982-02-23,3.6713690757751465 +APD,1982-02-24,3.7147319316864014 +APD,1982-02-25,3.6858229637145996 +APD,1982-02-26,3.642461061477661 +APD,1982-03-01,3.6713690757751465 +APD,1982-03-02,3.6858229637145996 +APD,1982-03-03,3.6713690757751465 +APD,1982-03-04,3.7002780437469482 +APD,1982-03-05,3.7002780437469482 +APD,1982-03-08,3.7291860580444336 +APD,1982-03-09,3.844820022583008 +APD,1982-03-10,3.9026360511779785 +APD,1982-03-11,3.844820022583008 +APD,1982-03-12,3.6858229637145996 +APD,1982-03-15,3.7147319316864014 +APD,1982-03-16,3.801456928253174 +APD,1982-03-17,3.873728036880493 +APD,1982-03-18,4.0038161277771 +APD,1982-03-19,3.9604530334472656 +APD,1982-03-22,4.0038161277771 +APD,1982-03-23,4.133903980255127 +APD,1982-03-24,4.14835786819458 +APD,1982-03-25,4.14835786819458 +APD,1982-03-26,4.119450092315674 +APD,1982-03-29,4.090540885925293 +APD,1982-03-30,4.061633110046387 +APD,1982-03-31,4.047179222106934 +APD,1982-04-01,3.9893620014190674 +APD,1982-04-02,3.9749069213867188 +APD,1982-04-05,4.032723903656006 +APD,1982-04-06,4.061633110046387 +APD,1982-04-07,4.061633110046387 +APD,1982-04-08,4.090540885925293 +APD,1982-04-12,4.018270015716553 +APD,1982-04-13,4.0038161277771 +APD,1982-04-14,4.0038161277771 +APD,1982-04-15,3.9893620014190674 +APD,1982-04-16,4.047179222106934 +APD,1982-04-19,4.090540885925293 +APD,1982-04-20,4.119450092315674 +APD,1982-04-21,4.14835786819458 +APD,1982-04-22,4.235083103179932 +APD,1982-04-23,4.263991832733154 +APD,1982-04-26,4.307353973388672 +APD,1982-04-27,4.263991832733154 +APD,1982-04-28,4.191720962524414 +APD,1982-04-29,3.9749069213867188 +APD,1982-04-30,4.07608699798584 +APD,1982-05-03,4.104994773864746 +APD,1982-05-04,4.133903980255127 +APD,1982-05-05,4.119450092315674 +APD,1982-05-06,4.07608699798584 +APD,1982-05-07,4.07608699798584 +APD,1982-05-10,4.061633110046387 +APD,1982-05-11,4.119450092315674 +APD,1982-05-12,4.090540885925293 +APD,1982-05-13,4.090540885925293 +APD,1982-05-14,4.119450092315674 +APD,1982-05-17,4.047179222106934 +APD,1982-05-18,4.0038161277771 +APD,1982-05-19,4.0038161277771 +APD,1982-05-20,3.9749069213867188 +APD,1982-05-21,3.9893620014190674 +APD,1982-05-24,3.859273910522461 +APD,1982-05-25,3.7436399459838867 +APD,1982-05-26,3.6858229637145996 +APD,1982-05-27,3.642461061477661 +APD,1982-05-28,3.642461061477661 +APD,1982-06-01,3.4401021003723145 +APD,1982-06-02,3.3822851181030273 +APD,1982-06-03,3.3822851181030273 +APD,1982-06-04,3.3389220237731934 +APD,1982-06-07,3.353377103805542 +APD,1982-06-08,3.324467897415161 +APD,1982-06-09,3.324467897415161 +APD,1982-06-10,3.252197027206421 +APD,1982-06-11,3.266650915145874 +APD,1982-06-14,3.194380044937134 +APD,1982-06-15,3.151017904281616 +APD,1982-06-16,3.151017904281616 +APD,1982-06-17,3.0642919540405273 +APD,1982-06-18,3.078747034072876 +APD,1982-06-21,3.093200922012329 +APD,1982-06-22,3.208833932876587 +APD,1982-06-23,3.295559883117676 +APD,1982-06-24,3.3822851181030273 +APD,1982-06-25,3.353377103805542 +APD,1982-06-28,3.367830991744995 +APD,1982-06-29,3.4401021003723145 +APD,1982-06-30,3.5123729705810547 +APD,1982-07-01,3.4256479740142822 +APD,1982-07-02,3.3822851181030273 +APD,1982-07-06,3.3967390060424805 +APD,1982-07-07,3.367830991744995 +APD,1982-07-08,3.4111928939819336 +APD,1982-07-09,3.584644079208374 +APD,1982-07-12,3.54128098487854 +APD,1982-07-13,3.570189952850342 +APD,1982-07-14,3.6713690757751465 +APD,1982-07-15,3.642461061477661 +APD,1982-07-16,3.584644079208374 +APD,1982-07-19,3.570189952850342 +APD,1982-07-20,3.5557351112365723 +APD,1982-07-21,3.483464002609253 +APD,1982-07-22,3.353377103805542 +APD,1982-07-23,3.310014009475708 +APD,1982-07-26,3.208833932876587 +APD,1982-07-27,3.1654720306396484 +APD,1982-07-28,3.1076550483703613 +APD,1982-07-29,3.1221089363098145 +APD,1982-07-30,3.1221089363098145 +APD,1982-08-02,3.1799259185791016 +APD,1982-08-03,3.1221089363098145 +APD,1982-08-04,2.9342041015625 +APD,1982-08-05,2.8908419609069824 +APD,1982-08-06,2.8908419609069824 +APD,1982-08-09,2.8474791049957275 +APD,1982-08-10,2.80411696434021 +APD,1982-08-11,2.80411696434021 +APD,1982-08-12,2.775207996368408 +APD,1982-08-13,2.818571090698242 +APD,1982-08-16,2.775207996368408 +APD,1982-08-17,2.8763880729675293 +APD,1982-08-18,2.9197499752044678 +APD,1982-08-19,2.9486589431762695 +APD,1982-08-20,3.093200922012329 +APD,1982-08-23,3.194380044937134 +APD,1982-08-24,3.194380044937134 +APD,1982-08-25,3.353377103805542 +APD,1982-08-26,3.4256479740142822 +APD,1982-08-27,3.353377103805542 +APD,1982-08-30,3.208833932876587 +APD,1982-08-31,3.2232890129089355 +APD,1982-09-01,3.208833932876587 +APD,1982-09-02,3.324467897415161 +APD,1982-09-03,3.4401021003723145 +APD,1982-09-07,3.367830991744995 +APD,1982-09-08,3.3967390060424805 +APD,1982-09-09,3.4401021003723145 +APD,1982-09-10,3.3967390060424805 +APD,1982-09-13,3.367830991744995 +APD,1982-09-14,3.324467897415161 +APD,1982-09-15,3.310014009475708 +APD,1982-09-16,3.3389220237731934 +APD,1982-09-17,3.324467897415161 +APD,1982-09-20,3.295559883117676 +APD,1982-09-21,3.324467897415161 +APD,1982-09-22,3.3389220237731934 +APD,1982-09-23,3.310014009475708 +APD,1982-09-24,3.295559883117676 +APD,1982-09-27,3.2377429008483887 +APD,1982-09-28,3.208833932876587 +APD,1982-09-29,3.1365630626678467 +APD,1982-09-30,3.1076550483703613 +APD,1982-10-01,3.1365630626678467 +APD,1982-10-04,3.093200922012329 +APD,1982-10-05,3.151017904281616 +APD,1982-10-06,3.1654720306396484 +APD,1982-10-07,3.2811050415039062 +APD,1982-10-08,3.3967390060424805 +APD,1982-10-11,3.6135520935058594 +APD,1982-10-12,3.54128098487854 +APD,1982-10-13,3.7436399459838867 +APD,1982-10-14,3.599097967147827 +APD,1982-10-15,3.6713690757751465 +APD,1982-10-18,3.6280059814453125 +APD,1982-10-19,3.6569149494171143 +APD,1982-10-20,3.815911054611206 +APD,1982-10-21,3.9315450191497803 +APD,1982-10-22,3.9604530334472656 +APD,1982-10-25,3.7436399459838867 +APD,1982-10-26,3.7436399459838867 +APD,1982-10-27,3.758094072341919 +APD,1982-10-28,3.7725489139556885 +APD,1982-10-29,3.7436399459838867 +APD,1982-11-01,3.7870030403137207 +APD,1982-11-02,3.801456928253174 +APD,1982-11-03,4.14835786819458 +APD,1982-11-04,4.104994773864746 +APD,1982-11-05,4.263991832733154 +APD,1982-11-08,4.235083103179932 +APD,1982-11-09,4.4518961906433105 +APD,1982-11-10,4.596437931060791 +APD,1982-11-11,4.668710231781006 +APD,1982-11-12,4.581984043121338 +APD,1982-11-15,4.524167060852051 +APD,1982-11-16,4.336263179779053 +APD,1982-11-17,4.235083103179932 +APD,1982-11-18,4.307353973388672 +APD,1982-11-19,4.292900085449219 +APD,1982-11-22,4.133903980255127 +APD,1982-11-23,4.061633110046387 +APD,1982-11-24,4.14835786819458 +APD,1982-11-26,4.292900085449219 +APD,1982-11-29,4.249536991119385 +APD,1982-11-30,4.2206292152404785 +APD,1982-12-01,4.249536991119385 +APD,1982-12-02,4.090540885925293 +APD,1982-12-03,4.047179222106934 +APD,1982-12-06,4.047179222106934 +APD,1982-12-07,4.047179222106934 +APD,1982-12-08,4.032723903656006 +APD,1982-12-09,3.9604530334472656 +APD,1982-12-10,4.018270015716553 +APD,1982-12-13,4.0038161277771 +APD,1982-12-14,3.7725489139556885 +APD,1982-12-15,3.7002780437469482 +APD,1982-12-16,3.7002780437469482 +APD,1982-12-17,3.801456928253174 +APD,1982-12-20,3.815911054611206 +APD,1982-12-21,3.873728036880493 +APD,1982-12-22,3.873728036880493 +APD,1982-12-23,3.8881819248199463 +APD,1982-12-27,4.047179222106934 +APD,1982-12-28,4.104994773864746 +APD,1982-12-29,4.14835786819458 +APD,1982-12-30,4.2206292152404785 +APD,1982-12-31,4.206174850463867 +APD,1983-01-03,4.104994773864746 +APD,1983-01-04,4.07608699798584 +APD,1983-01-05,4.162812232971191 +APD,1983-01-06,4.509713172912598 +APD,1983-01-07,4.726525783538818 +APD,1983-01-10,4.928884983062744 +APD,1983-01-11,5.1023359298706055 +APD,1983-01-12,5.189061164855957 +APD,1983-01-13,5.030065059661865 +APD,1983-01-14,4.928884983062744 +APD,1983-01-17,4.8277058601379395 +APD,1983-01-18,4.740981101989746 +APD,1983-01-19,4.654254913330078 +APD,1983-01-20,4.654254913330078 +APD,1983-01-21,4.596437931060791 +APD,1983-01-24,4.437441825866699 +APD,1983-01-25,4.495258808135986 +APD,1983-01-26,4.567530155181885 +APD,1983-01-27,4.697618007659912 +APD,1983-01-28,4.8277058601379395 +APD,1983-01-31,4.842160224914551 +APD,1983-02-01,4.928884983062744 +APD,1983-02-02,5.001155853271484 +APD,1983-02-03,5.1023359298706055 +APD,1983-02-04,5.087882041931152 +APD,1983-02-07,5.116789817810059 +APD,1983-02-08,5.015611171722412 +APD,1983-02-09,4.928884983062744 +APD,1983-02-10,5.001155853271484 +APD,1983-02-11,5.044518947601318 +APD,1983-02-14,5.160152912139893 +APD,1983-02-15,5.189061164855957 +APD,1983-02-16,5.087882041931152 +APD,1983-02-17,5.015611171722412 +APD,1983-02-18,5.087882041931152 +APD,1983-02-22,5.13124418258667 +APD,1983-02-23,5.030065059661865 +APD,1983-02-24,5.030065059661865 +APD,1983-02-25,5.160152912139893 +APD,1983-02-28,5.13124418258667 +APD,1983-03-01,5.232423782348633 +APD,1983-03-02,5.319149017333984 +APD,1983-03-03,5.434782981872559 +APD,1983-03-04,5.52150821685791 +APD,1983-03-07,5.463691234588623 +APD,1983-03-08,5.27578592300415 +APD,1983-03-09,5.319149017333984 +APD,1983-03-10,5.13124418258667 +APD,1983-03-11,5.073427200317383 +APD,1983-03-14,5.116789817810059 +APD,1983-03-15,5.116789817810059 +APD,1983-03-16,5.1023359298706055 +APD,1983-03-17,5.044518947601318 +APD,1983-03-18,5.015611171722412 +APD,1983-03-21,4.943339824676514 +APD,1983-03-22,4.769888877868652 +APD,1983-03-23,5.030065059661865 +APD,1983-03-24,5.015611171722412 +APD,1983-03-25,4.871068000793457 +APD,1983-03-28,4.871068000793457 +APD,1983-03-29,4.726525783538818 +APD,1983-03-30,4.914431095123291 +APD,1983-03-31,4.726525783538818 +APD,1983-04-04,4.654254913330078 +APD,1983-04-05,4.6108927726745605 +APD,1983-04-06,4.480804920196533 +APD,1983-04-07,4.437441825866699 +APD,1983-04-08,4.509713172912598 +APD,1983-04-11,4.740981101989746 +APD,1983-04-12,4.726525783538818 +APD,1983-04-13,4.712071895599365 +APD,1983-04-14,4.654254913330078 +APD,1983-04-15,4.712071895599365 +APD,1983-04-18,4.986701965332031 +APD,1983-04-19,4.972248077392578 +APD,1983-04-20,5.015611171722412 +APD,1983-04-21,5.001155853271484 +APD,1983-04-22,4.943339824676514 +APD,1983-04-25,4.7843427658081055 +APD,1983-04-26,4.842160224914551 +APD,1983-04-27,4.813251972198486 +APD,1983-04-28,4.943339824676514 +APD,1983-04-29,4.957794189453125 +APD,1983-05-02,4.798797130584717 +APD,1983-05-03,4.769888877868652 +APD,1983-05-04,4.755434989929199 +APD,1983-05-05,4.726525783538818 +APD,1983-05-06,4.755434989929199 +APD,1983-05-09,4.755434989929199 +APD,1983-05-10,4.928884983062744 +APD,1983-05-11,4.8277058601379395 +APD,1983-05-12,4.7843427658081055 +APD,1983-05-13,4.813251972198486 +APD,1983-05-16,4.798797130584717 +APD,1983-05-17,4.813251972198486 +APD,1983-05-18,5.001155853271484 +APD,1983-05-19,4.986701965332031 +APD,1983-05-20,4.943339824676514 +APD,1983-05-23,4.914431095123291 +APD,1983-05-24,5.0589728355407715 +APD,1983-05-25,5.261332035064697 +APD,1983-05-26,5.319149017333984 +APD,1983-05-27,5.319149017333984 +APD,1983-05-31,5.261332035064697 +APD,1983-06-01,5.145698070526123 +APD,1983-06-02,5.160152912139893 +APD,1983-06-03,5.13124418258667 +APD,1983-06-06,5.087882041931152 +APD,1983-06-07,5.044518947601318 +APD,1983-06-08,5.015611171722412 +APD,1983-06-09,5.1023359298706055 +APD,1983-06-10,5.174606800079346 +APD,1983-06-13,5.29024076461792 +APD,1983-06-14,5.3336029052734375 +APD,1983-06-15,5.637142181396484 +APD,1983-06-16,5.666049957275391 +APD,1983-06-17,5.752775192260742 +APD,1983-06-20,5.810592174530029 +APD,1983-06-21,5.825046062469482 +APD,1983-06-22,5.825046062469482 +APD,1983-06-23,5.738320827484131 +APD,1983-06-24,5.738320827484131 +APD,1983-06-27,5.59377908706665 +APD,1983-06-28,5.3769659996032715 +APD,1983-06-29,5.434782981872559 +APD,1983-06-30,5.52150821685791 +APD,1983-07-01,5.550415992736816 +APD,1983-07-05,5.434782981872559 +APD,1983-07-06,5.550415992736816 +APD,1983-07-07,5.550415992736816 +APD,1983-07-08,5.550415992736816 +APD,1983-07-11,5.463691234588623 +APD,1983-07-12,5.319149017333984 +APD,1983-07-13,5.3769659996032715 +APD,1983-07-14,5.434782981872559 +APD,1983-07-15,5.362512111663818 +APD,1983-07-18,5.478145122528076 +APD,1983-07-19,5.622686862945557 +APD,1983-07-20,5.767229080200195 +APD,1983-07-21,5.6082329750061035 +APD,1983-07-22,5.535962104797363 +APD,1983-07-25,5.478145122528076 +APD,1983-07-26,5.3769659996032715 +APD,1983-07-27,5.449236869812012 +APD,1983-07-28,5.405873775482178 +APD,1983-07-29,5.3769659996032715 +APD,1983-08-01,5.246878147125244 +APD,1983-08-02,5.145698070526123 +APD,1983-08-03,5.0589728355407715 +APD,1983-08-04,5.13124418258667 +APD,1983-08-05,5.044518947601318 +APD,1983-08-08,4.8277058601379395 +APD,1983-08-09,4.914431095123291 +APD,1983-08-10,4.986701965332031 +APD,1983-08-11,5.030065059661865 +APD,1983-08-12,5.087882041931152 +APD,1983-08-15,5.0589728355407715 +APD,1983-08-16,5.030065059661865 +APD,1983-08-17,5.174606800079346 +APD,1983-08-18,5.261332035064697 +APD,1983-08-19,5.3769659996032715 +APD,1983-08-22,5.420328140258789 +APD,1983-08-23,5.391419887542725 +APD,1983-08-24,5.261332035064697 +APD,1983-08-25,5.348056793212891 +APD,1983-08-26,5.463691234588623 +APD,1983-08-29,5.492599010467529 +APD,1983-08-30,5.52150821685791 +APD,1983-08-31,5.622686862945557 +APD,1983-09-01,5.52150821685791 +APD,1983-09-02,5.550415992736816 +APD,1983-09-06,5.637142181396484 +APD,1983-09-07,5.680503845214844 +APD,1983-09-08,5.680503845214844 +APD,1983-09-09,5.752775192260742 +APD,1983-09-12,5.723866939544678 +APD,1983-09-13,5.694958209991455 +APD,1983-09-14,5.6515960693359375 +APD,1983-09-15,5.622686862945557 +APD,1983-09-16,5.59377908706665 +APD,1983-09-19,5.666049957275391 +APD,1983-09-20,5.59377908706665 +APD,1983-09-21,5.5648698806762695 +APD,1983-09-22,5.492599010467529 +APD,1983-09-23,5.6082329750061035 +APD,1983-09-26,5.52150821685791 +APD,1983-09-27,5.52150821685791 +APD,1983-09-28,5.579325199127197 +APD,1983-09-29,5.52150821685791 +APD,1983-09-30,5.507053852081299 +APD,1983-10-03,5.59377908706665 +APD,1983-10-04,5.579325199127197 +APD,1983-10-05,5.59377908706665 +APD,1983-10-06,5.535962104797363 +APD,1983-10-07,5.492599010467529 +APD,1983-10-10,5.5648698806762695 +APD,1983-10-11,5.492599010467529 +APD,1983-10-12,5.535962104797363 +APD,1983-10-13,5.478145122528076 +APD,1983-10-14,5.492599010467529 +APD,1983-10-17,5.420328140258789 +APD,1983-10-18,5.20351505279541 +APD,1983-10-19,5.232423782348633 +APD,1983-10-20,5.189061164855957 +APD,1983-10-21,5.145698070526123 +APD,1983-10-24,5.116789817810059 +APD,1983-10-25,5.116789817810059 +APD,1983-10-26,5.0589728355407715 +APD,1983-10-27,4.914431095123291 +APD,1983-10-28,4.842160224914551 +APD,1983-10-31,4.871068000793457 +APD,1983-11-01,5.015611171722412 +APD,1983-11-02,4.943339824676514 +APD,1983-11-03,4.957794189453125 +APD,1983-11-04,4.928884983062744 +APD,1983-11-07,4.943339824676514 +APD,1983-11-08,4.957794189453125 +APD,1983-11-09,4.928884983062744 +APD,1983-11-10,4.856614112854004 +APD,1983-11-11,4.943339824676514 +APD,1983-11-14,4.957794189453125 +APD,1983-11-15,4.928884983062744 +APD,1983-11-16,5.20351505279541 +APD,1983-11-17,5.160152912139893 +APD,1983-11-18,5.116789817810059 +APD,1983-11-21,5.087882041931152 +APD,1983-11-22,5.13124418258667 +APD,1983-11-23,5.116789817810059 +APD,1983-11-25,5.13124418258667 +APD,1983-11-28,5.087882041931152 +APD,1983-11-29,5.0589728355407715 +APD,1983-11-30,5.246878147125244 +APD,1983-12-01,5.27578592300415 +APD,1983-12-02,5.434782981872559 +APD,1983-12-05,5.27578592300415 +APD,1983-12-06,5.3336029052734375 +APD,1983-12-07,5.3336029052734375 +APD,1983-12-08,5.3336029052734375 +APD,1983-12-09,5.420328140258789 +APD,1983-12-12,5.405873775482178 +APD,1983-12-13,5.319149017333984 +APD,1983-12-14,5.189061164855957 +APD,1983-12-15,5.174606800079346 +APD,1983-12-16,5.304695129394531 +APD,1983-12-19,5.29024076461792 +APD,1983-12-20,5.189061164855957 +APD,1983-12-21,5.189061164855957 +APD,1983-12-22,5.160152912139893 +APD,1983-12-23,5.145698070526123 +APD,1983-12-27,5.189061164855957 +APD,1983-12-28,5.189061164855957 +APD,1983-12-29,5.20351505279541 +APD,1983-12-30,5.160152912139893 +APD,1984-01-03,5.217968940734863 +APD,1984-01-04,5.174606800079346 +APD,1984-01-05,5.232423782348633 +APD,1984-01-06,5.261332035064697 +APD,1984-01-09,5.232423782348633 +APD,1984-01-10,5.217968940734863 +APD,1984-01-11,5.232423782348633 +APD,1984-01-12,5.319149017333984 +APD,1984-01-13,5.348056793212891 +APD,1984-01-16,5.29024076461792 +APD,1984-01-17,5.246878147125244 +APD,1984-01-18,5.217968940734863 +APD,1984-01-19,5.232423782348633 +APD,1984-01-20,5.174606800079346 +APD,1984-01-23,5.145698070526123 +APD,1984-01-24,5.160152912139893 +APD,1984-01-25,5.189061164855957 +APD,1984-01-26,5.189061164855957 +APD,1984-01-27,5.261332035064697 +APD,1984-01-30,5.246878147125244 +APD,1984-01-31,5.20351505279541 +APD,1984-02-01,5.160152912139893 +APD,1984-02-02,5.174606800079346 +APD,1984-02-03,5.160152912139893 +APD,1984-02-06,5.087882041931152 +APD,1984-02-07,5.044518947601318 +APD,1984-02-08,4.885522842407227 +APD,1984-02-09,4.842160224914551 +APD,1984-02-10,4.8277058601379395 +APD,1984-02-13,4.871068000793457 +APD,1984-02-14,4.856614112854004 +APD,1984-02-15,4.769888877868652 +APD,1984-02-16,4.7843427658081055 +APD,1984-02-17,4.712071895599365 +APD,1984-02-21,4.625347137451172 +APD,1984-02-22,4.524167060852051 +APD,1984-02-23,4.278446197509766 +APD,1984-02-24,4.408534049987793 +APD,1984-02-27,4.509713172912598 +APD,1984-02-28,4.524167060852051 +APD,1984-02-29,4.524167060852051 +APD,1984-03-01,4.39408016204834 +APD,1984-03-02,4.480804920196533 +APD,1984-03-05,4.553075790405273 +APD,1984-03-06,4.553075790405273 +APD,1984-03-07,4.53862190246582 +APD,1984-03-08,4.553075790405273 +APD,1984-03-09,4.6108927726745605 +APD,1984-03-12,4.7843427658081055 +APD,1984-03-13,4.8277058601379395 +APD,1984-03-14,4.639801025390625 +APD,1984-03-15,4.596437931060791 +APD,1984-03-16,4.813251972198486 +APD,1984-03-19,4.813251972198486 +APD,1984-03-20,4.856614112854004 +APD,1984-03-21,4.957794189453125 +APD,1984-03-22,4.972248077392578 +APD,1984-03-23,4.957794189453125 +APD,1984-03-26,4.957794189453125 +APD,1984-03-27,4.943339824676514 +APD,1984-03-28,5.160152912139893 +APD,1984-03-29,5.217968940734863 +APD,1984-03-30,5.319149017333984 +APD,1984-04-02,5.27578592300415 +APD,1984-04-03,5.246878147125244 +APD,1984-04-04,5.20351505279541 +APD,1984-04-05,5.232423782348633 +APD,1984-04-06,5.217968940734863 +APD,1984-04-09,5.145698070526123 +APD,1984-04-10,5.145698070526123 +APD,1984-04-11,5.145698070526123 +APD,1984-04-12,5.232423782348633 +APD,1984-04-13,5.3336029052734375 +APD,1984-04-16,5.362512111663818 +APD,1984-04-17,5.405873775482178 +APD,1984-04-18,5.463691234588623 +APD,1984-04-19,5.391419887542725 +APD,1984-04-23,5.3336029052734375 +APD,1984-04-24,5.463691234588623 +APD,1984-04-25,5.391419887542725 +APD,1984-04-26,5.405873775482178 +APD,1984-04-27,5.362512111663818 +APD,1984-04-30,5.362512111663818 +APD,1984-05-01,5.319149017333984 +APD,1984-05-02,5.304695129394531 +APD,1984-05-03,5.261332035064697 +APD,1984-05-04,5.217968940734863 +APD,1984-05-07,5.246878147125244 +APD,1984-05-08,5.261332035064697 +APD,1984-05-09,5.348056793212891 +APD,1984-05-10,5.304695129394531 +APD,1984-05-11,5.20351505279541 +APD,1984-05-14,5.13124418258667 +APD,1984-05-15,5.0589728355407715 +APD,1984-05-16,5.030065059661865 +APD,1984-05-17,4.943339824676514 +APD,1984-05-18,4.871068000793457 +APD,1984-05-21,4.871068000793457 +APD,1984-05-22,4.7843427658081055 +APD,1984-05-23,4.740981101989746 +APD,1984-05-24,4.668710231781006 +APD,1984-05-25,4.712071895599365 +APD,1984-05-29,4.654254913330078 +APD,1984-05-30,4.596437931060791 +APD,1984-05-31,4.712071895599365 +APD,1984-06-01,4.914431095123291 +APD,1984-06-04,4.957794189453125 +APD,1984-06-05,5.015611171722412 +APD,1984-06-06,4.943339824676514 +APD,1984-06-07,4.856614112854004 +APD,1984-06-08,4.8277058601379395 +APD,1984-06-11,4.813251972198486 +APD,1984-06-12,4.813251972198486 +APD,1984-06-13,4.813251972198486 +APD,1984-06-14,4.769888877868652 +APD,1984-06-15,4.769888877868652 +APD,1984-06-18,4.813251972198486 +APD,1984-06-19,4.755434989929199 +APD,1984-06-20,4.885522842407227 +APD,1984-06-21,4.972248077392578 +APD,1984-06-22,4.899977207183838 +APD,1984-06-25,4.8277058601379395 +APD,1984-06-26,4.798797130584717 +APD,1984-06-27,4.740981101989746 +APD,1984-06-28,4.740981101989746 +APD,1984-06-29,4.769888877868652 +APD,1984-07-02,4.7843427658081055 +APD,1984-07-03,4.856614112854004 +APD,1984-07-05,4.899977207183838 +APD,1984-07-06,4.813251972198486 +APD,1984-07-09,4.813251972198486 +APD,1984-07-10,4.683164119720459 +APD,1984-07-11,4.625347137451172 +APD,1984-07-12,4.53862190246582 +APD,1984-07-13,4.553075790405273 +APD,1984-07-16,4.509713172912598 +APD,1984-07-17,4.509713172912598 +APD,1984-07-18,4.524167060852051 +APD,1984-07-19,4.712071895599365 +APD,1984-07-20,4.668710231781006 +APD,1984-07-23,4.596437931060791 +APD,1984-07-24,4.53862190246582 +APD,1984-07-25,4.567530155181885 +APD,1984-07-26,4.683164119720459 +APD,1984-07-27,4.871068000793457 +APD,1984-07-30,4.798797130584717 +APD,1984-07-31,4.697618007659912 +APD,1984-08-01,4.928884983062744 +APD,1984-08-02,5.015611171722412 +APD,1984-08-03,5.217968940734863 +APD,1984-08-06,5.189061164855957 +APD,1984-08-07,5.232423782348633 +APD,1984-08-08,5.174606800079346 +APD,1984-08-09,5.261332035064697 +APD,1984-08-10,5.3336029052734375 +APD,1984-08-13,5.348056793212891 +APD,1984-08-14,5.319149017333984 +APD,1984-08-15,5.3336029052734375 +APD,1984-08-16,5.3336029052734375 +APD,1984-08-17,5.52150821685791 +APD,1984-08-20,5.478145122528076 +APD,1984-08-21,5.550415992736816 +APD,1984-08-22,5.535962104797363 +APD,1984-08-23,5.507053852081299 +APD,1984-08-24,5.52150821685791 +APD,1984-08-27,5.478145122528076 +APD,1984-08-28,5.507053852081299 +APD,1984-08-29,5.550415992736816 +APD,1984-08-30,5.535962104797363 +APD,1984-08-31,5.550415992736816 +APD,1984-09-04,5.463691234588623 +APD,1984-09-05,5.463691234588623 +APD,1984-09-06,5.478145122528076 +APD,1984-09-07,5.449236869812012 +APD,1984-09-10,5.420328140258789 +APD,1984-09-11,5.348056793212891 +APD,1984-09-12,5.348056793212891 +APD,1984-09-13,5.29024076461792 +APD,1984-09-14,5.348056793212891 +APD,1984-09-17,5.29024076461792 +APD,1984-09-18,5.3336029052734375 +APD,1984-09-19,5.449236869812012 +APD,1984-09-20,5.52150821685791 +APD,1984-09-21,5.391419887542725 +APD,1984-09-24,5.348056793212891 +APD,1984-09-25,5.20351505279541 +APD,1984-09-26,5.160152912139893 +APD,1984-09-27,5.13124418258667 +APD,1984-09-28,5.0589728355407715 +APD,1984-10-01,5.030065059661865 +APD,1984-10-02,5.001155853271484 +APD,1984-10-03,4.957794189453125 +APD,1984-10-04,5.030065059661865 +APD,1984-10-05,5.001155853271484 +APD,1984-10-08,4.972248077392578 +APD,1984-10-09,5.001155853271484 +APD,1984-10-10,4.928884983062744 +APD,1984-10-11,4.885522842407227 +APD,1984-10-12,4.957794189453125 +APD,1984-10-15,5.030065059661865 +APD,1984-10-16,5.044518947601318 +APD,1984-10-17,4.928884983062744 +APD,1984-10-18,4.914431095123291 +APD,1984-10-19,5.030065059661865 +APD,1984-10-22,5.030065059661865 +APD,1984-10-23,5.116789817810059 +APD,1984-10-24,5.13124418258667 +APD,1984-10-25,5.116789817810059 +APD,1984-10-26,5.116789817810059 +APD,1984-10-29,5.116789817810059 +APD,1984-10-30,5.217968940734863 +APD,1984-10-31,5.116789817810059 +APD,1984-11-01,5.174606800079346 +APD,1984-11-02,5.116789817810059 +APD,1984-11-05,5.174606800079346 +APD,1984-11-06,5.246878147125244 +APD,1984-11-07,5.246878147125244 +APD,1984-11-08,5.20351505279541 +APD,1984-11-09,5.217968940734863 +APD,1984-11-12,5.246878147125244 +APD,1984-11-13,5.232423782348633 +APD,1984-11-14,5.246878147125244 +APD,1984-11-15,5.246878147125244 +APD,1984-11-16,5.246878147125244 +APD,1984-11-19,5.174606800079346 +APD,1984-11-20,5.189061164855957 +APD,1984-11-21,5.145698070526123 +APD,1984-11-23,5.20351505279541 +APD,1984-11-26,5.189061164855957 +APD,1984-11-27,5.246878147125244 +APD,1984-11-28,5.246878147125244 +APD,1984-11-29,5.189061164855957 +APD,1984-11-30,5.20351505279541 +APD,1984-12-03,5.145698070526123 +APD,1984-12-04,5.145698070526123 +APD,1984-12-05,5.232423782348633 +APD,1984-12-06,5.27578592300415 +APD,1984-12-07,5.27578592300415 +APD,1984-12-10,5.319149017333984 +APD,1984-12-11,5.3769659996032715 +APD,1984-12-12,5.391419887542725 +APD,1984-12-13,5.319149017333984 +APD,1984-12-14,5.319149017333984 +APD,1984-12-17,5.3336029052734375 +APD,1984-12-18,5.463691234588623 +APD,1984-12-19,5.449236869812012 +APD,1984-12-20,5.319149017333984 +APD,1984-12-21,5.420328140258789 +APD,1984-12-24,5.434782981872559 +APD,1984-12-26,5.420328140258789 +APD,1984-12-27,5.420328140258789 +APD,1984-12-28,5.319149017333984 +APD,1984-12-31,5.319149017333984 +APD,1985-01-02,5.3336029052734375 +APD,1985-01-03,5.405873775482178 +APD,1985-01-04,5.174606800079346 +APD,1985-01-07,5.232423782348633 +APD,1985-01-08,5.261332035064697 +APD,1985-01-09,5.319149017333984 +APD,1985-01-10,5.420328140258789 +APD,1985-01-11,5.391419887542725 +APD,1985-01-14,5.434782981872559 +APD,1985-01-15,5.29024076461792 +APD,1985-01-16,5.217968940734863 +APD,1985-01-17,5.246878147125244 +APD,1985-01-18,5.246878147125244 +APD,1985-01-21,5.348056793212891 +APD,1985-01-22,5.507053852081299 +APD,1985-01-23,5.550415992736816 +APD,1985-01-24,5.478145122528076 +APD,1985-01-25,5.535962104797363 +APD,1985-01-28,5.579325199127197 +APD,1985-01-29,5.579325199127197 +APD,1985-01-30,5.550415992736816 +APD,1985-01-31,5.550415992736816 +APD,1985-02-01,5.637142181396484 +APD,1985-02-04,5.680503845214844 +APD,1985-02-05,5.738320827484131 +APD,1985-02-06,5.622686862945557 +APD,1985-02-07,5.622686862945557 +APD,1985-02-08,5.6082329750061035 +APD,1985-02-11,5.59377908706665 +APD,1985-02-12,5.637142181396484 +APD,1985-02-13,5.752775192260742 +APD,1985-02-14,5.8394999504089355 +APD,1985-02-15,5.868409156799316 +APD,1985-02-19,5.853954792022705 +APD,1985-02-20,5.781683921813965 +APD,1985-02-21,5.709413051605225 +APD,1985-02-22,5.723866939544678 +APD,1985-02-25,5.752775192260742 +APD,1985-02-26,5.738320827484131 +APD,1985-02-27,5.738320827484131 +APD,1985-02-28,5.709413051605225 +APD,1985-03-01,5.738320827484131 +APD,1985-03-04,5.694958209991455 +APD,1985-03-05,5.709413051605225 +APD,1985-03-06,5.637142181396484 +APD,1985-03-07,5.694958209991455 +APD,1985-03-08,5.666049957275391 +APD,1985-03-11,5.666049957275391 +APD,1985-03-12,5.666049957275391 +APD,1985-03-13,5.666049957275391 +APD,1985-03-14,5.666049957275391 +APD,1985-03-15,5.680503845214844 +APD,1985-03-18,5.637142181396484 +APD,1985-03-19,5.694958209991455 +APD,1985-03-20,5.622686862945557 +APD,1985-03-21,5.622686862945557 +APD,1985-03-22,5.6082329750061035 +APD,1985-03-25,5.59377908706665 +APD,1985-03-26,5.59377908706665 +APD,1985-03-27,5.59377908706665 +APD,1985-03-28,5.59377908706665 +APD,1985-03-29,5.59377908706665 +APD,1985-04-01,5.5648698806762695 +APD,1985-04-02,5.579325199127197 +APD,1985-04-03,5.434782981872559 +APD,1985-04-04,5.420328140258789 +APD,1985-04-08,5.434782981872559 +APD,1985-04-09,5.492599010467529 +APD,1985-04-10,5.550415992736816 +APD,1985-04-11,5.59377908706665 +APD,1985-04-12,5.59377908706665 +APD,1985-04-15,5.622686862945557 +APD,1985-04-16,5.637142181396484 +APD,1985-04-17,5.59377908706665 +APD,1985-04-18,5.6082329750061035 +APD,1985-04-19,5.59377908706665 +APD,1985-04-22,5.6082329750061035 +APD,1985-04-23,5.666049957275391 +APD,1985-04-24,5.666049957275391 +APD,1985-04-25,5.6515960693359375 +APD,1985-04-26,5.6515960693359375 +APD,1985-04-29,5.622686862945557 +APD,1985-04-30,5.637142181396484 +APD,1985-05-01,5.59377908706665 +APD,1985-05-02,5.5648698806762695 +APD,1985-05-03,5.550415992736816 +APD,1985-05-06,5.535962104797363 +APD,1985-05-07,5.535962104797363 +APD,1985-05-08,5.6082329750061035 +APD,1985-05-09,5.781683921813965 +APD,1985-05-10,5.998497009277344 +APD,1985-05-13,5.940680027008057 +APD,1985-05-14,5.9262261390686035 +APD,1985-05-15,5.9262261390686035 +APD,1985-05-16,5.868409156799316 +APD,1985-05-17,6.070767879486084 +APD,1985-05-20,6.085221767425537 +APD,1985-05-21,6.171947002410889 +APD,1985-05-22,6.099676132202148 +APD,1985-05-23,6.041859149932861 +APD,1985-05-24,6.056313991546631 +APD,1985-05-28,5.940680027008057 +APD,1985-05-29,5.984043121337891 +APD,1985-05-30,6.128584861755371 +APD,1985-05-31,6.099676132202148 +APD,1985-06-03,6.070767879486084 +APD,1985-06-04,6.056313991546631 +APD,1985-06-05,6.128584861755371 +APD,1985-06-06,6.171947002410889 +APD,1985-06-07,6.215310096740723 +APD,1985-06-10,6.171947002410889 +APD,1985-06-11,6.099676132202148 +APD,1985-06-12,6.114130020141602 +APD,1985-06-13,6.085221767425537 +APD,1985-06-14,6.114130020141602 +APD,1985-06-17,6.070767879486084 +APD,1985-06-18,6.114130020141602 +APD,1985-06-19,6.085221767425537 +APD,1985-06-20,6.171947002410889 +APD,1985-06-21,6.244217872619629 +APD,1985-06-24,6.244217872619629 +APD,1985-06-25,6.287580966949463 +APD,1985-06-26,6.302034854888916 +APD,1985-06-27,6.359851837158203 +APD,1985-06-28,6.432123184204102 +APD,1985-07-01,6.461030960083008 +APD,1985-07-02,6.302034854888916 +APD,1985-07-03,6.186400890350342 +APD,1985-07-05,6.244217872619629 +APD,1985-07-08,6.244217872619629 +APD,1985-07-09,6.215310096740723 +APD,1985-07-10,6.244217872619629 +APD,1985-07-11,6.302034854888916 +APD,1985-07-12,6.34539794921875 +APD,1985-07-15,6.34539794921875 +APD,1985-07-16,6.359851837158203 +APD,1985-07-17,6.316489219665527 +APD,1985-07-18,6.41766881942749 +APD,1985-07-19,6.41766881942749 +APD,1985-07-22,6.432123184204102 +APD,1985-07-23,6.446577072143555 +APD,1985-07-24,6.547757148742676 +APD,1985-07-25,6.461030960083008 +APD,1985-07-26,6.547757148742676 +APD,1985-07-29,6.518847942352295 +APD,1985-07-30,6.388760089874268 +APD,1985-07-31,6.489940166473389 +APD,1985-08-01,6.576664924621582 +APD,1985-08-02,6.562211036682129 +APD,1985-08-05,6.562211036682129 +APD,1985-08-06,6.461030960083008 +APD,1985-08-07,6.504394054412842 +APD,1985-08-08,6.489940166473389 +APD,1985-08-09,6.446577072143555 +APD,1985-08-12,6.3743062019348145 +APD,1985-08-13,6.258673191070557 +APD,1985-08-14,6.3743062019348145 +APD,1985-08-15,6.446577072143555 +APD,1985-08-16,6.518847942352295 +APD,1985-08-19,6.446577072143555 +APD,1985-08-20,6.359851837158203 +APD,1985-08-21,6.316489219665527 +APD,1985-08-22,6.244217872619629 +APD,1985-08-23,6.215310096740723 +APD,1985-08-26,6.171947002410889 +APD,1985-08-27,6.186400890350342 +APD,1985-08-28,6.2008562088012695 +APD,1985-08-29,6.143039226531982 +APD,1985-08-30,6.143039226531982 +APD,1985-09-03,6.099676132202148 +APD,1985-09-04,6.070767879486084 +APD,1985-09-05,6.085221767425537 +APD,1985-09-06,6.128584861755371 +APD,1985-09-09,6.070767879486084 +APD,1985-09-10,6.041859149932861 +APD,1985-09-11,6.041859149932861 +APD,1985-09-12,6.02740478515625 +APD,1985-09-13,5.998497009277344 +APD,1985-09-16,5.998497009277344 +APD,1985-09-17,6.041859149932861 +APD,1985-09-18,6.012950897216797 +APD,1985-09-19,6.070767879486084 +APD,1985-09-20,5.998497009277344 +APD,1985-09-23,6.143039226531982 +APD,1985-09-24,6.1574931144714355 +APD,1985-09-25,6.099676132202148 +APD,1985-09-26,6.041859149932861 +APD,1985-09-30,6.070767879486084 +APD,1985-10-01,6.114130020141602 +APD,1985-10-02,6.070767879486084 +APD,1985-10-03,6.27312707901001 +APD,1985-10-04,6.330944061279297 +APD,1985-10-07,6.316489219665527 +APD,1985-10-08,6.27312707901001 +APD,1985-10-09,6.258673191070557 +APD,1985-10-10,6.229763984680176 +APD,1985-10-11,6.2008562088012695 +APD,1985-10-14,6.2008562088012695 +APD,1985-10-15,6.215310096740723 +APD,1985-10-16,6.215310096740723 +APD,1985-10-17,6.215310096740723 +APD,1985-10-18,6.171947002410889 +APD,1985-10-21,6.171947002410889 +APD,1985-10-22,6.2008562088012695 +APD,1985-10-23,6.287580966949463 +APD,1985-10-24,6.330944061279297 +APD,1985-10-25,6.27312707901001 +APD,1985-10-28,6.287580966949463 +APD,1985-10-29,6.27312707901001 +APD,1985-10-30,6.34539794921875 +APD,1985-10-31,6.330944061279297 +APD,1985-11-01,6.302034854888916 +APD,1985-11-04,6.302034854888916 +APD,1985-11-05,6.359851837158203 +APD,1985-11-06,6.359851837158203 +APD,1985-11-07,6.34539794921875 +APD,1985-11-08,6.359851837158203 +APD,1985-11-11,6.475485801696777 +APD,1985-11-12,6.562211036682129 +APD,1985-11-13,6.663390159606934 +APD,1985-11-14,6.735661029815674 +APD,1985-11-15,6.807931900024414 +APD,1985-11-18,6.677845001220703 +APD,1985-11-19,6.750115871429443 +APD,1985-11-20,6.793478012084961 +APD,1985-11-21,6.909111976623535 +APD,1985-11-22,6.966928958892822 +APD,1985-11-25,6.981382846832275 +APD,1985-11-26,6.9380202293396 +APD,1985-11-27,7.212649822235107 +APD,1985-11-29,7.169288158416748 +APD,1985-12-02,6.995837211608887 +APD,1985-12-03,6.923565864562988 +APD,1985-12-04,7.068108081817627 +APD,1985-12-05,7.371646881103516 +APD,1985-12-06,7.371646881103516 +APD,1985-12-09,7.357192039489746 +APD,1985-12-10,7.342738151550293 +APD,1985-12-11,7.47282600402832 +APD,1985-12-12,7.443918228149414 +APD,1985-12-13,7.776363849639893 +APD,1985-12-16,7.83418083190918 +APD,1985-12-17,7.689639091491699 +APD,1985-12-18,7.530642986297607 +APD,1985-12-19,7.371646881103516 +APD,1985-12-20,7.646276950836182 +APD,1985-12-23,7.501735210418701 +APD,1985-12-24,7.357192039489746 +APD,1985-12-26,7.371646881103516 +APD,1985-12-27,7.458372116088867 +APD,1985-12-30,7.443918228149414 +APD,1985-12-31,7.415009021759033 +APD,1986-01-02,7.2704668045043945 +APD,1986-01-03,7.458372116088867 +APD,1986-01-06,7.501735210418701 +APD,1986-01-07,7.660730838775635 +APD,1986-01-08,7.458372116088867 +APD,1986-01-09,7.415009021759033 +APD,1986-01-10,7.501735210418701 +APD,1986-01-13,7.631822109222412 +APD,1986-01-14,7.747456073760986 +APD,1986-01-15,7.704092979431152 +APD,1986-01-16,7.877543926239014 +APD,1986-01-17,7.949814796447754 +APD,1986-01-20,7.83418083190918 +APD,1986-01-21,7.83418083190918 +APD,1986-01-22,7.718547821044922 +APD,1986-01-23,7.660730838775635 +APD,1986-01-24,7.776363849639893 +APD,1986-01-27,7.964269161224365 +APD,1986-01-28,8.108811378479004 +APD,1986-01-29,8.238899230957031 +APD,1986-01-30,8.267807960510254 +APD,1986-01-31,8.238899230957031 +APD,1986-02-03,8.166627883911133 +APD,1986-02-04,7.949814796447754 +APD,1986-02-05,8.022086143493652 +APD,1986-02-06,8.079902648925781 +APD,1986-02-07,8.267807960510254 +APD,1986-02-10,8.643616676330566 +APD,1986-02-11,8.556892395019531 +APD,1986-02-12,8.61470890045166 +APD,1986-02-13,8.585800170898438 +APD,1986-02-14,8.571346282958984 +APD,1986-02-18,8.65807056427002 +APD,1986-02-19,8.585800170898438 +APD,1986-02-20,8.744795799255371 +APD,1986-02-21,8.874883651733398 +APD,1986-02-24,8.961609840393066 +APD,1986-02-25,8.91824722290039 +APD,1986-02-26,8.874883651733398 +APD,1986-02-27,8.947154998779297 +APD,1986-02-28,9.308510780334473 +APD,1986-03-03,9.178422927856445 +APD,1986-03-04,8.990517616271973 +APD,1986-03-05,8.903793334960938 +APD,1986-03-06,8.932701110839844 +APD,1986-03-07,9.178422927856445 +APD,1986-03-10,9.207330703735352 +APD,1986-03-11,9.250694274902344 +APD,1986-03-12,9.250694274902344 +APD,1986-03-13,9.106151580810547 +APD,1986-03-14,9.163969039916992 +APD,1986-03-17,9.163969039916992 +APD,1986-03-18,9.366327285766602 +APD,1986-03-19,9.4385986328125 +APD,1986-03-20,9.395236015319824 +APD,1986-03-21,9.366327285766602 +APD,1986-03-24,9.481961250305176 +APD,1986-03-25,9.409689903259277 +APD,1986-03-26,9.322964668273926 +APD,1986-03-27,9.221784591674805 +APD,1986-03-31,9.221784591674805 +APD,1986-04-01,9.120606422424316 +APD,1986-04-02,9.106151580810547 +APD,1986-04-03,8.845975875854492 +APD,1986-04-04,8.802613258361816 +APD,1986-04-07,8.802613258361816 +APD,1986-04-08,8.91824722290039 +APD,1986-04-09,8.874883651733398 +APD,1986-04-10,9.019426345825195 +APD,1986-04-11,9.019426345825195 +APD,1986-04-14,9.077242851257324 +APD,1986-04-15,9.077242851257324 +APD,1986-04-16,9.23624038696289 +APD,1986-04-17,9.366327285766602 +APD,1986-04-18,9.59759521484375 +APD,1986-04-21,9.539777755737305 +APD,1986-04-22,9.308510780334473 +APD,1986-04-23,9.294055938720703 +APD,1986-04-24,9.27960205078125 +APD,1986-04-25,9.27960205078125 +APD,1986-04-28,9.265148162841797 +APD,1986-04-29,9.23624038696289 +APD,1986-04-30,9.207330703735352 +APD,1986-05-01,9.207330703735352 +APD,1986-05-02,9.091697692871094 +APD,1986-05-05,9.048335075378418 +APD,1986-05-06,9.033881187438965 +APD,1986-05-07,8.831521987915039 +APD,1986-05-08,8.831521987915039 +APD,1986-05-09,8.788159370422363 +APD,1986-05-12,8.730341911315918 +APD,1986-05-13,8.686980247497559 +APD,1986-05-14,8.730341911315918 +APD,1986-05-15,8.715888023376465 +APD,1986-05-16,8.65807056427002 +APD,1986-05-19,8.65807056427002 +APD,1986-05-20,8.672525405883789 +APD,1986-05-21,8.61470890045166 +APD,1986-05-22,8.802613258361816 +APD,1986-05-23,8.947154998779297 +APD,1986-05-27,9.221784591674805 +APD,1986-05-28,9.27960205078125 +APD,1986-05-29,9.221784591674805 +APD,1986-05-30,9.265148162841797 +APD,1986-06-02,9.23624038696289 +APD,1986-06-03,9.221784591674805 +APD,1986-06-04,9.106151580810547 +APD,1986-06-05,9.207330703735352 +APD,1986-06-06,9.106151580810547 +APD,1986-06-09,8.932701110839844 +APD,1986-06-10,8.788159370422363 +APD,1986-06-11,9.019426345825195 +APD,1986-06-12,8.990517616271973 +APD,1986-06-13,8.961609840393066 +APD,1986-06-16,8.874883651733398 +APD,1986-06-17,9.019426345825195 +APD,1986-06-18,9.019426345825195 +APD,1986-06-19,9.077242851257324 +APD,1986-06-20,9.192876815795898 +APD,1986-06-23,9.221784591674805 +APD,1986-06-24,9.250694274902344 +APD,1986-06-25,8.845975875854492 +APD,1986-06-26,8.181081771850586 +APD,1986-06-27,7.805273056030273 +APD,1986-06-30,8.094356536865234 +APD,1986-07-01,8.036540031433105 +APD,1986-07-02,8.181081771850586 +APD,1986-07-03,8.181081771850586 +APD,1986-07-07,7.8630900382995605 +APD,1986-07-08,7.83418083190918 +APD,1986-07-09,7.5450968742370605 +APD,1986-07-10,7.5450968742370605 +APD,1986-07-11,7.574006080627441 +APD,1986-07-14,7.40055513381958 +APD,1986-07-15,7.342738151550293 +APD,1986-07-16,7.227105140686035 +APD,1986-07-17,7.256012916564941 +APD,1986-07-18,7.516189098358154 +APD,1986-07-21,7.689639091491699 +APD,1986-07-22,7.776363849639893 +APD,1986-07-23,7.891997814178467 +APD,1986-07-24,7.83418083190918 +APD,1986-07-25,7.83418083190918 +APD,1986-07-28,7.574006080627441 +APD,1986-07-29,7.516189098358154 +APD,1986-07-30,7.8630900382995605 +APD,1986-07-31,7.776363849639893 +APD,1986-08-01,7.660730838775635 +APD,1986-08-04,7.516189098358154 +APD,1986-08-05,7.371646881103516 +APD,1986-08-06,7.284921169281006 +APD,1986-08-07,7.169288158416748 +APD,1986-08-08,6.851294994354248 +APD,1986-08-11,7.3138298988342285 +APD,1986-08-12,7.458372116088867 +APD,1986-08-13,7.747456073760986 +APD,1986-08-14,7.689639091491699 +APD,1986-08-15,7.718547821044922 +APD,1986-08-18,7.747456073760986 +APD,1986-08-19,7.718547821044922 +APD,1986-08-20,7.747456073760986 +APD,1986-08-21,7.8630900382995605 +APD,1986-08-22,7.689639091491699 +APD,1986-08-25,7.602913856506348 +APD,1986-08-26,7.602913856506348 +APD,1986-08-27,7.284921169281006 +APD,1986-08-28,7.5450968742370605 +APD,1986-08-29,7.602913856506348 +APD,1986-09-02,7.516189098358154 +APD,1986-09-03,7.602913856506348 +APD,1986-09-04,8.15217399597168 +APD,1986-09-05,8.181081771850586 +APD,1986-09-08,8.267807960510254 +APD,1986-09-09,8.036540031433105 +APD,1986-09-10,8.0076322555542 +APD,1986-09-11,7.689639091491699 +APD,1986-09-12,7.5450968742370605 +APD,1986-09-15,7.631822109222412 +APD,1986-09-16,7.660730838775635 +APD,1986-09-17,7.805273056030273 +APD,1986-09-18,7.805273056030273 +APD,1986-09-19,7.891997814178467 +APD,1986-09-22,8.15217399597168 +APD,1986-09-23,8.238899230957031 +APD,1986-09-24,8.065448760986328 +APD,1986-09-25,7.949814796447754 +APD,1986-09-26,8.0076322555542 +APD,1986-09-29,7.8630900382995605 +APD,1986-09-30,7.602913856506348 +APD,1986-10-01,7.776363849639893 +APD,1986-10-02,7.776363849639893 +APD,1986-10-03,7.805273056030273 +APD,1986-10-06,7.891997814178467 +APD,1986-10-07,7.8630900382995605 +APD,1986-10-08,8.036540031433105 +APD,1986-10-09,8.47016716003418 +APD,1986-10-10,8.238899230957031 +APD,1986-10-13,8.209991455078125 +APD,1986-10-14,8.094356536865234 +APD,1986-10-15,7.891997814178467 +APD,1986-10-16,7.8630900382995605 +APD,1986-10-17,7.747456073760986 +APD,1986-10-20,7.747456073760986 +APD,1986-10-21,7.718547821044922 +APD,1986-10-22,7.718547821044922 +APD,1986-10-23,7.891997814178467 +APD,1986-10-24,8.065448760986328 +APD,1986-10-27,8.0076322555542 +APD,1986-10-28,8.036540031433105 +APD,1986-10-29,8.065448760986328 +APD,1986-10-30,8.29671573638916 +APD,1986-10-31,8.238899230957031 +APD,1986-11-03,8.412349700927734 +APD,1986-11-04,8.29671573638916 +APD,1986-11-05,8.354533195495605 +APD,1986-11-06,8.325624465942383 +APD,1986-11-07,8.354533195495605 +APD,1986-11-10,8.383440971374512 +APD,1986-11-11,8.527982711791992 +APD,1986-11-12,8.585800170898438 +APD,1986-11-13,8.643616676330566 +APD,1986-11-14,8.441258430480957 +APD,1986-11-17,8.325624465942383 +APD,1986-11-18,8.065448760986328 +APD,1986-11-19,7.747456073760986 +APD,1986-11-20,8.065448760986328 +APD,1986-11-21,8.094356536865234 +APD,1986-11-24,8.325624465942383 +APD,1986-11-25,8.412349700927734 +APD,1986-11-26,8.441258430480957 +APD,1986-11-28,8.441258430480957 +APD,1986-12-01,8.383440971374512 +APD,1986-12-02,8.61470890045166 +APD,1986-12-03,8.643616676330566 +APD,1986-12-04,8.845975875854492 +APD,1986-12-05,8.61470890045166 +APD,1986-12-08,8.817068099975586 +APD,1986-12-09,8.672525405883789 +APD,1986-12-10,8.672525405883789 +APD,1986-12-11,8.556892395019531 +APD,1986-12-12,8.499074935913086 +APD,1986-12-15,8.527982711791992 +APD,1986-12-16,8.499074935913086 +APD,1986-12-17,8.29671573638916 +APD,1986-12-18,8.325624465942383 +APD,1986-12-19,8.325624465942383 +APD,1986-12-22,8.209991455078125 +APD,1986-12-23,8.094356536865234 +APD,1986-12-24,8.209991455078125 +APD,1986-12-26,8.238899230957031 +APD,1986-12-29,8.123265266418457 +APD,1986-12-30,8.15217399597168 +APD,1986-12-31,8.123265266418457 +APD,1987-01-02,8.238899230957031 +APD,1987-01-05,8.499074935913086 +APD,1987-01-06,8.499074935913086 +APD,1987-01-07,8.585800170898438 +APD,1987-01-08,8.845975875854492 +APD,1987-01-09,8.961609840393066 +APD,1987-01-12,8.903793334960938 +APD,1987-01-13,8.932701110839844 +APD,1987-01-14,8.903793334960938 +APD,1987-01-15,9.077242851257324 +APD,1987-01-16,9.077242851257324 +APD,1987-01-19,9.308510780334473 +APD,1987-01-20,9.192876815795898 +APD,1987-01-21,9.221784591674805 +APD,1987-01-22,9.250694274902344 +APD,1987-01-23,9.337418556213379 +APD,1987-01-26,9.42414379119873 +APD,1987-01-27,9.59759521484375 +APD,1987-01-28,9.74213695526123 +APD,1987-01-29,9.626502990722656 +APD,1987-01-30,9.799954414367676 +APD,1987-02-02,9.828862190246582 +APD,1987-02-03,9.857770919799805 +APD,1987-02-04,10.378122329711914 +APD,1987-02-05,10.667205810546875 +APD,1987-02-06,10.291397094726562 +APD,1987-02-09,10.349213600158691 +APD,1987-02-10,10.320304870605469 +APD,1987-02-11,10.407031059265137 +APD,1987-02-12,10.378122329711914 +APD,1987-02-13,10.378122329711914 +APD,1987-02-17,10.811747550964355 +APD,1987-02-18,11.071924209594727 +APD,1987-02-19,11.158649444580078 +APD,1987-02-20,10.927382469177246 +APD,1987-02-23,10.580480575561523 +APD,1987-02-24,10.551572799682617 +APD,1987-02-25,10.8695650100708 +APD,1987-02-26,10.72502326965332 +APD,1987-02-27,10.72502326965332 +APD,1987-03-02,10.349213600158691 +APD,1987-03-03,10.233579635620117 +APD,1987-03-04,10.291397094726562 +APD,1987-03-05,10.378122329711914 +APD,1987-03-06,10.407031059265137 +APD,1987-03-09,10.291397094726562 +APD,1987-03-10,10.46484661102295 +APD,1987-03-11,10.493756294250488 +APD,1987-03-12,10.407031059265137 +APD,1987-03-13,10.378122329711914 +APD,1987-03-16,10.089037895202637 +APD,1987-03-17,10.146855354309082 +APD,1987-03-18,10.26248836517334 +APD,1987-03-19,10.638298034667969 +APD,1987-03-20,10.811747550964355 +APD,1987-03-23,10.898473739624023 +APD,1987-03-24,10.898473739624023 +APD,1987-03-25,10.696114540100098 +APD,1987-03-26,10.696114540100098 +APD,1987-03-27,10.435938835144043 +APD,1987-03-30,10.291397094726562 +APD,1987-03-31,10.349213600158691 +APD,1987-04-01,10.233579635620117 +APD,1987-04-02,10.233579635620117 +APD,1987-04-03,10.522664070129395 +APD,1987-04-06,10.898473739624023 +APD,1987-04-07,10.8695650100708 +APD,1987-04-08,11.10083293914795 +APD,1987-04-09,10.840657234191895 +APD,1987-04-10,10.753931999206543 +APD,1987-04-13,10.609389305114746 +APD,1987-04-14,10.378122329711914 +APD,1987-04-15,10.580480575561523 +APD,1987-04-16,10.522664070129395 +APD,1987-04-20,10.089037895202637 +APD,1987-04-21,10.175763130187988 +APD,1987-04-22,9.771044731140137 +APD,1987-04-23,9.713228225708008 +APD,1987-04-24,9.481961250305176 +APD,1987-04-27,9.713228225708008 +APD,1987-04-28,9.59759521484375 +APD,1987-04-29,9.59759521484375 +APD,1987-04-30,9.59759521484375 +APD,1987-05-01,10.031221389770508 +APD,1987-05-04,10.06013011932373 +APD,1987-05-05,10.175763130187988 +APD,1987-05-06,10.117945671081543 +APD,1987-05-07,10.146855354309082 +APD,1987-05-08,10.117945671081543 +APD,1987-05-11,10.291397094726562 +APD,1987-05-12,10.378122329711914 +APD,1987-05-13,10.551572799682617 +APD,1987-05-14,10.696114540100098 +APD,1987-05-15,10.551572799682617 +APD,1987-05-18,10.349213600158691 +APD,1987-05-19,9.886678695678711 +APD,1987-05-20,9.799954414367676 +APD,1987-05-21,9.857770919799805 +APD,1987-05-22,9.944496154785156 +APD,1987-05-26,10.175763130187988 +APD,1987-05-27,10.175763130187988 +APD,1987-05-28,10.233579635620117 +APD,1987-05-29,10.175763130187988 +APD,1987-06-01,10.06013011932373 +APD,1987-06-02,9.915587425231934 +APD,1987-06-03,10.146855354309082 +APD,1987-06-04,10.204671859741211 +APD,1987-06-05,9.973403930664062 +APD,1987-06-08,10.146855354309082 +APD,1987-06-09,10.378122329711914 +APD,1987-06-10,10.46484661102295 +APD,1987-06-11,10.609389305114746 +APD,1987-06-12,10.696114540100098 +APD,1987-06-15,10.8695650100708 +APD,1987-06-16,10.927382469177246 +APD,1987-06-17,11.361007690429688 +APD,1987-06-18,11.129740715026855 +APD,1987-06-19,11.04301643371582 +APD,1987-06-22,11.361007690429688 +APD,1987-06-23,11.332099914550781 +APD,1987-06-24,11.447733879089355 +APD,1987-06-25,11.505550384521484 +APD,1987-06-26,11.129740715026855 +APD,1987-06-29,11.158649444580078 +APD,1987-06-30,10.8695650100708 +APD,1987-07-01,10.956290245056152 +APD,1987-07-02,10.927382469177246 +APD,1987-07-06,11.1875581741333 +APD,1987-07-07,11.129740715026855 +APD,1987-07-08,11.10083293914795 +APD,1987-07-09,11.216465950012207 +APD,1987-07-10,11.332099914550781 +APD,1987-07-13,11.24537467956543 +APD,1987-07-14,11.505550384521484 +APD,1987-07-15,11.332099914550781 +APD,1987-07-16,11.216465950012207 +APD,1987-07-17,11.216465950012207 +APD,1987-07-20,11.129740715026855 +APD,1987-07-21,10.956290245056152 +APD,1987-07-22,10.927382469177246 +APD,1987-07-23,11.10083293914795 +APD,1987-07-24,11.1875581741333 +APD,1987-07-27,11.216465950012207 +APD,1987-07-28,11.10083293914795 +APD,1987-07-29,11.216465950012207 +APD,1987-07-30,11.447733879089355 +APD,1987-07-31,11.650093078613281 +APD,1987-08-03,11.418825149536133 +APD,1987-08-04,11.04301643371582 +APD,1987-08-05,11.1875581741333 +APD,1987-08-06,11.361007690429688 +APD,1987-08-07,11.765726089477539 +APD,1987-08-10,12.343894958496094 +APD,1987-08-11,12.22826099395752 +APD,1987-08-12,12.170443534851074 +APD,1987-08-13,12.0548095703125 +APD,1987-08-14,11.968085289001465 +APD,1987-08-17,11.621184349060059 +APD,1987-08-18,11.621184349060059 +APD,1987-08-19,11.621184349060059 +APD,1987-08-20,11.794634819030762 +APD,1987-08-21,11.881360054016113 +APD,1987-08-24,11.794634819030762 +APD,1987-08-25,11.968085289001465 +APD,1987-08-26,11.939176559448242 +APD,1987-08-27,11.707908630371094 +APD,1987-08-28,11.679000854492188 +APD,1987-08-31,11.563366889953613 +APD,1987-09-01,11.418825149536133 +APD,1987-09-02,11.303191184997559 +APD,1987-09-03,11.303191184997559 +APD,1987-09-04,11.361007690429688 +APD,1987-09-08,11.274283409118652 +APD,1987-09-09,11.04301643371582 +APD,1987-09-10,11.24537467956543 +APD,1987-09-11,11.447733879089355 +APD,1987-09-14,11.505550384521484 +APD,1987-09-15,11.24537467956543 +APD,1987-09-16,11.158649444580078 +APD,1987-09-17,11.10083293914795 +APD,1987-09-18,11.04301643371582 +APD,1987-09-21,10.696114540100098 +APD,1987-09-22,11.04301643371582 +APD,1987-09-23,10.985198974609375 +APD,1987-09-24,11.361007690429688 +APD,1987-09-25,11.216465950012207 +APD,1987-09-28,11.505550384521484 +APD,1987-09-29,11.332099914550781 +APD,1987-09-30,11.332099914550781 +APD,1987-10-01,11.621184349060059 +APD,1987-10-02,11.939176559448242 +APD,1987-10-05,11.996994018554688 +APD,1987-10-06,11.91026782989502 +APD,1987-10-07,11.881360054016113 +APD,1987-10-08,11.505550384521484 +APD,1987-10-09,11.332099914550781 +APD,1987-10-12,11.476641654968262 +APD,1987-10-13,11.621184349060059 +APD,1987-10-14,11.216465950012207 +APD,1987-10-15,11.10083293914795 +APD,1987-10-16,10.378122329711914 +APD,1987-10-19,8.15217399597168 +APD,1987-10-20,8.15217399597168 +APD,1987-10-21,9.337418556213379 +APD,1987-10-22,8.643616676330566 +APD,1987-10-23,8.643616676330566 +APD,1987-10-26,7.8630900382995605 +APD,1987-10-27,7.342738151550293 +APD,1987-10-28,7.284921169281006 +APD,1987-10-29,7.805273056030273 +APD,1987-10-30,7.8630900382995605 +APD,1987-11-02,8.065448760986328 +APD,1987-11-03,7.631822109222412 +APD,1987-11-04,7.342738151550293 +APD,1987-11-05,7.747456073760986 +APD,1987-11-06,7.747456073760986 +APD,1987-11-09,7.689639091491699 +APD,1987-11-10,7.805273056030273 +APD,1987-11-11,8.036540031433105 +APD,1987-11-12,8.441258430480957 +APD,1987-11-13,8.354533195495605 +APD,1987-11-16,8.412349700927734 +APD,1987-11-17,8.354533195495605 +APD,1987-11-18,8.383440971374512 +APD,1987-11-19,7.978723049163818 +APD,1987-11-20,8.15217399597168 +APD,1987-11-23,8.383440971374512 +APD,1987-11-24,8.238899230957031 +APD,1987-11-25,8.325624465942383 +APD,1987-11-27,8.209991455078125 +APD,1987-11-30,7.805273056030273 +APD,1987-12-01,7.631822109222412 +APD,1987-12-02,7.660730838775635 +APD,1987-12-03,7.227105140686035 +APD,1987-12-04,7.198195934295654 +APD,1987-12-07,7.5450968742370605 +APD,1987-12-08,7.747456073760986 +APD,1987-12-09,8.094356536865234 +APD,1987-12-10,7.805273056030273 +APD,1987-12-11,7.805273056030273 +APD,1987-12-14,8.267807960510254 +APD,1987-12-15,8.065448760986328 +APD,1987-12-16,8.556892395019531 +APD,1987-12-17,8.845975875854492 +APD,1987-12-18,9.308510780334473 +APD,1987-12-21,9.45305347442627 +APD,1987-12-22,9.337418556213379 +APD,1987-12-23,9.481961250305176 +APD,1987-12-24,9.45305347442627 +APD,1987-12-28,9.192876815795898 +APD,1987-12-29,9.163969039916992 +APD,1987-12-30,9.366327285766602 +APD,1987-12-31,9.42414379119873 +APD,1988-01-04,9.539777755737305 +APD,1988-01-05,9.481961250305176 +APD,1988-01-06,9.192876815795898 +APD,1988-01-07,9.42414379119873 +APD,1988-01-08,8.817068099975586 +APD,1988-01-11,9.048335075378418 +APD,1988-01-12,9.077242851257324 +APD,1988-01-13,8.874883651733398 +APD,1988-01-14,8.672525405883789 +APD,1988-01-15,8.845975875854492 +APD,1988-01-18,8.817068099975586 +APD,1988-01-19,8.903793334960938 +APD,1988-01-20,8.75925064086914 +APD,1988-01-21,9.163969039916992 +APD,1988-01-22,9.221784591674805 +APD,1988-01-25,9.395236015319824 +APD,1988-01-26,9.192876815795898 +APD,1988-01-27,8.990517616271973 +APD,1988-01-28,9.077242851257324 +APD,1988-01-29,9.539777755737305 +APD,1988-02-01,9.510869979858398 +APD,1988-02-02,9.59759521484375 +APD,1988-02-03,9.510869979858398 +APD,1988-02-04,9.59759521484375 +APD,1988-02-05,9.568685531616211 +APD,1988-02-08,9.568685531616211 +APD,1988-02-09,9.539777755737305 +APD,1988-02-10,9.915587425231934 +APD,1988-02-11,10.175763130187988 +APD,1988-02-12,10.638298034667969 +APD,1988-02-16,10.696114540100098 +APD,1988-02-17,10.638298034667969 +APD,1988-02-18,10.407031059265137 +APD,1988-02-19,10.72502326965332 +APD,1988-02-22,11.014106750488281 +APD,1988-02-23,11.274283409118652 +APD,1988-02-24,11.216465950012207 +APD,1988-02-25,10.956290245056152 +APD,1988-02-26,10.811747550964355 +APD,1988-02-29,11.10083293914795 +APD,1988-03-01,11.10083293914795 +APD,1988-03-02,11.071924209594727 +APD,1988-03-03,11.10083293914795 +APD,1988-03-04,10.985198974609375 +APD,1988-03-07,11.10083293914795 +APD,1988-03-08,11.071924209594727 +APD,1988-03-09,10.8695650100708 +APD,1988-03-10,10.609389305114746 +APD,1988-03-11,10.551572799682617 +APD,1988-03-14,10.609389305114746 +APD,1988-03-15,10.696114540100098 +APD,1988-03-16,10.753931999206543 +APD,1988-03-17,11.071924209594727 +APD,1988-03-18,11.04301643371582 +APD,1988-03-21,10.898473739624023 +APD,1988-03-22,10.898473739624023 +APD,1988-03-23,11.10083293914795 +APD,1988-03-24,11.04301643371582 +APD,1988-03-25,10.956290245056152 +APD,1988-03-28,10.580480575561523 +APD,1988-03-29,10.609389305114746 +APD,1988-03-30,10.46484661102295 +APD,1988-03-31,10.378122329711914 +APD,1988-04-04,10.117945671081543 +APD,1988-04-05,10.26248836517334 +APD,1988-04-06,10.811747550964355 +APD,1988-04-07,10.985198974609375 +APD,1988-04-08,11.129740715026855 +APD,1988-04-11,11.24537467956543 +APD,1988-04-12,11.303191184997559 +APD,1988-04-13,11.216465950012207 +APD,1988-04-14,10.8695650100708 +APD,1988-04-15,10.72502326965332 +APD,1988-04-18,10.609389305114746 +APD,1988-04-19,10.580480575561523 +APD,1988-04-20,10.407031059265137 +APD,1988-04-21,10.46484661102295 +APD,1988-04-22,10.72502326965332 +APD,1988-04-25,10.753931999206543 +APD,1988-04-26,10.927382469177246 +APD,1988-04-27,11.04301643371582 +APD,1988-04-28,11.071924209594727 +APD,1988-04-29,11.1875581741333 +APD,1988-05-02,11.24537467956543 +APD,1988-05-03,11.592275619506836 +APD,1988-05-04,11.418825149536133 +APD,1988-05-05,11.389917373657227 +APD,1988-05-06,11.071924209594727 +APD,1988-05-09,10.985198974609375 +APD,1988-05-10,10.840657234191895 +APD,1988-05-11,10.696114540100098 +APD,1988-05-12,10.667205810546875 +APD,1988-05-13,10.8695650100708 +APD,1988-05-16,11.014106750488281 +APD,1988-05-17,10.985198974609375 +APD,1988-05-18,10.753931999206543 +APD,1988-05-19,10.435938835144043 +APD,1988-05-20,10.522664070129395 +APD,1988-05-23,10.349213600158691 +APD,1988-05-24,10.349213600158691 +APD,1988-05-25,10.291397094726562 +APD,1988-05-26,10.291397094726562 +APD,1988-05-27,10.146855354309082 +APD,1988-05-31,10.522664070129395 +APD,1988-06-01,10.580480575561523 +APD,1988-06-02,10.551572799682617 +APD,1988-06-03,10.72502326965332 +APD,1988-06-06,10.609389305114746 +APD,1988-06-07,10.638298034667969 +APD,1988-06-08,10.898473739624023 +APD,1988-06-09,10.811747550964355 +APD,1988-06-10,11.361007690429688 +APD,1988-06-13,11.534459114074707 +APD,1988-06-14,11.939176559448242 +APD,1988-06-15,11.679000854492188 +APD,1988-06-16,11.621184349060059 +APD,1988-06-17,11.447733879089355 +APD,1988-06-20,10.956290245056152 +APD,1988-06-21,11.361007690429688 +APD,1988-06-22,11.765726089477539 +APD,1988-06-23,11.939176559448242 +APD,1988-06-24,11.968085289001465 +APD,1988-06-27,11.621184349060059 +APD,1988-06-28,11.736818313598633 +APD,1988-06-29,11.447733879089355 +APD,1988-06-30,11.707908630371094 +APD,1988-07-01,11.85245132446289 +APD,1988-07-05,12.025901794433594 +APD,1988-07-06,11.794634819030762 +APD,1988-07-07,11.534459114074707 +APD,1988-07-08,11.361007690429688 +APD,1988-07-11,11.679000854492188 +APD,1988-07-12,11.534459114074707 +APD,1988-07-13,11.621184349060059 +APD,1988-07-14,11.736818313598633 +APD,1988-07-15,11.592275619506836 +APD,1988-07-18,11.679000854492188 +APD,1988-07-19,11.505550384521484 +APD,1988-07-20,11.476641654968262 +APD,1988-07-21,11.04301643371582 +APD,1988-07-22,10.898473739624023 +APD,1988-07-25,10.78283977508545 +APD,1988-07-26,10.753931999206543 +APD,1988-07-27,10.26248836517334 +APD,1988-07-28,10.493756294250488 +APD,1988-07-29,10.696114540100098 +APD,1988-08-01,10.8695650100708 +APD,1988-08-02,10.8695650100708 +APD,1988-08-03,10.667205810546875 +APD,1988-08-04,10.580480575561523 +APD,1988-08-05,10.46484661102295 +APD,1988-08-08,10.320304870605469 +APD,1988-08-09,10.089037895202637 +APD,1988-08-10,9.771044731140137 +APD,1988-08-11,9.713228225708008 +APD,1988-08-12,9.799954414367676 +APD,1988-08-15,9.684320449829102 +APD,1988-08-16,9.828862190246582 +APD,1988-08-17,9.915587425231934 +APD,1988-08-18,9.828862190246582 +APD,1988-08-19,9.915587425231934 +APD,1988-08-22,9.74213695526123 +APD,1988-08-23,9.713228225708008 +APD,1988-08-24,9.713228225708008 +APD,1988-08-25,9.45305347442627 +APD,1988-08-26,9.45305347442627 +APD,1988-08-29,9.45305347442627 +APD,1988-08-30,9.395236015319824 +APD,1988-08-31,9.626502990722656 +APD,1988-09-01,9.59759521484375 +APD,1988-09-02,9.771044731140137 +APD,1988-09-06,9.828862190246582 +APD,1988-09-07,9.74213695526123 +APD,1988-09-08,9.713228225708008 +APD,1988-09-09,9.973403930664062 +APD,1988-09-12,9.713228225708008 +APD,1988-09-13,9.74213695526123 +APD,1988-09-14,9.886678695678711 +APD,1988-09-15,9.857770919799805 +APD,1988-09-16,9.886678695678711 +APD,1988-09-19,9.684320449829102 +APD,1988-09-20,9.568685531616211 +APD,1988-09-21,9.539777755737305 +APD,1988-09-22,9.45305347442627 +APD,1988-09-23,9.568685531616211 +APD,1988-09-26,9.45305347442627 +APD,1988-09-27,9.395236015319824 +APD,1988-09-28,9.395236015319824 +APD,1988-09-29,9.684320449829102 +APD,1988-09-30,9.684320449829102 +APD,1988-10-03,9.59759521484375 +APD,1988-10-04,9.568685531616211 +APD,1988-10-05,9.568685531616211 +APD,1988-10-06,9.74213695526123 +APD,1988-10-07,10.089037895202637 +APD,1988-10-10,10.031221389770508 +APD,1988-10-11,10.031221389770508 +APD,1988-10-12,9.771044731140137 +APD,1988-10-13,9.59759521484375 +APD,1988-10-14,9.59759521484375 +APD,1988-10-17,9.626502990722656 +APD,1988-10-18,9.655411720275879 +APD,1988-10-19,9.886678695678711 +APD,1988-10-20,9.771044731140137 +APD,1988-10-21,9.74213695526123 +APD,1988-10-24,9.626502990722656 +APD,1988-10-25,9.626502990722656 +APD,1988-10-26,9.713228225708008 +APD,1988-10-27,9.655411720275879 +APD,1988-10-28,9.59759521484375 +APD,1988-10-31,9.626502990722656 +APD,1988-11-01,9.655411720275879 +APD,1988-11-02,9.684320449829102 +APD,1988-11-03,9.655411720275879 +APD,1988-11-04,9.59759521484375 +APD,1988-11-07,9.510869979858398 +APD,1988-11-08,9.45305347442627 +APD,1988-11-09,9.395236015319824 +APD,1988-11-10,9.481961250305176 +APD,1988-11-11,9.221784591674805 +APD,1988-11-14,9.250694274902344 +APD,1988-11-15,9.13506031036377 +APD,1988-11-16,8.990517616271973 +APD,1988-11-17,8.903793334960938 +APD,1988-11-18,8.990517616271973 +APD,1988-11-21,8.903793334960938 +APD,1988-11-22,8.817068099975586 +APD,1988-11-23,9.048335075378418 +APD,1988-11-25,8.961609840393066 +APD,1988-11-28,8.961609840393066 +APD,1988-11-29,8.961609840393066 +APD,1988-11-30,9.019426345825195 +APD,1988-12-01,9.048335075378418 +APD,1988-12-02,9.221784591674805 +APD,1988-12-05,9.27960205078125 +APD,1988-12-06,9.308510780334473 +APD,1988-12-07,9.42414379119873 +APD,1988-12-08,9.308510780334473 +APD,1988-12-09,9.27960205078125 +APD,1988-12-12,9.308510780334473 +APD,1988-12-13,9.250694274902344 +APD,1988-12-14,9.250694274902344 +APD,1988-12-15,9.221784591674805 +APD,1988-12-16,9.250694274902344 +APD,1988-12-19,9.250694274902344 +APD,1988-12-20,9.337418556213379 +APD,1988-12-21,9.308510780334473 +APD,1988-12-22,9.366327285766602 +APD,1988-12-23,9.42414379119873 +APD,1988-12-27,9.42414379119873 +APD,1988-12-28,9.539777755737305 +APD,1988-12-29,9.59759521484375 +APD,1988-12-30,9.539777755737305 +APD,1989-01-03,9.857770919799805 +APD,1989-01-04,10.349213600158691 +APD,1989-01-05,10.204671859741211 +APD,1989-01-06,10.117945671081543 +APD,1989-01-09,10.175763130187988 +APD,1989-01-10,10.146855354309082 +APD,1989-01-11,10.117945671081543 +APD,1989-01-12,10.146855354309082 +APD,1989-01-13,10.320304870605469 +APD,1989-01-16,10.407031059265137 +APD,1989-01-17,10.46484661102295 +APD,1989-01-18,10.435938835144043 +APD,1989-01-19,10.522664070129395 +APD,1989-01-20,10.522664070129395 +APD,1989-01-23,10.378122329711914 +APD,1989-01-24,10.46484661102295 +APD,1989-01-25,10.493756294250488 +APD,1989-01-26,10.551572799682617 +APD,1989-01-27,10.638298034667969 +APD,1989-01-30,10.696114540100098 +APD,1989-01-31,10.811747550964355 +APD,1989-02-01,10.811747550964355 +APD,1989-02-02,10.8695650100708 +APD,1989-02-03,10.753931999206543 +APD,1989-02-06,10.753931999206543 +APD,1989-02-07,11.04301643371582 +APD,1989-02-08,11.04301643371582 +APD,1989-02-09,10.811747550964355 +APD,1989-02-10,10.638298034667969 +APD,1989-02-13,10.349213600158691 +APD,1989-02-14,10.435938835144043 +APD,1989-02-15,10.551572799682617 +APD,1989-02-16,10.435938835144043 +APD,1989-02-17,10.522664070129395 +APD,1989-02-21,10.435938835144043 +APD,1989-02-22,10.320304870605469 +APD,1989-02-23,10.407031059265137 +APD,1989-02-24,10.291397094726562 +APD,1989-02-27,10.349213600158691 +APD,1989-02-28,10.435938835144043 +APD,1989-03-01,10.291397094726562 +APD,1989-03-02,10.378122329711914 +APD,1989-03-03,10.349213600158691 +APD,1989-03-06,10.609389305114746 +APD,1989-03-07,10.407031059265137 +APD,1989-03-08,10.146855354309082 +APD,1989-03-09,10.175763130187988 +APD,1989-03-10,10.175763130187988 +APD,1989-03-13,10.233579635620117 +APD,1989-03-14,10.146855354309082 +APD,1989-03-15,10.117945671081543 +APD,1989-03-16,10.031221389770508 +APD,1989-03-17,9.799954414367676 +APD,1989-03-20,9.74213695526123 +APD,1989-03-21,9.74213695526123 +APD,1989-03-22,9.74213695526123 +APD,1989-03-23,9.59759521484375 +APD,1989-03-27,9.626502990722656 +APD,1989-03-28,9.74213695526123 +APD,1989-03-29,9.713228225708008 +APD,1989-03-30,9.799954414367676 +APD,1989-03-31,9.915587425231934 +APD,1989-04-03,10.089037895202637 +APD,1989-04-04,10.002312660217285 +APD,1989-04-05,10.031221389770508 +APD,1989-04-06,10.06013011932373 +APD,1989-04-07,9.973403930664062 +APD,1989-04-10,10.002312660217285 +APD,1989-04-11,10.002312660217285 +APD,1989-04-12,10.031221389770508 +APD,1989-04-13,9.857770919799805 +APD,1989-04-14,9.915587425231934 +APD,1989-04-17,9.944496154785156 +APD,1989-04-18,10.031221389770508 +APD,1989-04-19,9.713228225708008 +APD,1989-04-20,9.45305347442627 +APD,1989-04-21,9.510869979858398 +APD,1989-04-24,9.713228225708008 +APD,1989-04-25,9.74213695526123 +APD,1989-04-26,9.74213695526123 +APD,1989-04-27,9.944496154785156 +APD,1989-04-28,9.915587425231934 +APD,1989-05-01,9.973403930664062 +APD,1989-05-02,9.799954414367676 +APD,1989-05-03,9.684320449829102 +APD,1989-05-04,9.713228225708008 +APD,1989-05-05,9.713228225708008 +APD,1989-05-08,9.626502990722656 +APD,1989-05-09,9.481961250305176 +APD,1989-05-10,9.481961250305176 +APD,1989-05-11,9.510869979858398 +APD,1989-05-12,9.539777755737305 +APD,1989-05-15,9.799954414367676 +APD,1989-05-16,9.799954414367676 +APD,1989-05-17,9.771044731140137 +APD,1989-05-18,9.713228225708008 +APD,1989-05-19,9.886678695678711 +APD,1989-05-22,9.944496154785156 +APD,1989-05-23,9.799954414367676 +APD,1989-05-24,9.828862190246582 +APD,1989-05-25,9.915587425231934 +APD,1989-05-26,9.973403930664062 +APD,1989-05-30,9.915587425231934 +APD,1989-05-31,9.828862190246582 +APD,1989-06-01,9.799954414367676 +APD,1989-06-02,9.973403930664062 +APD,1989-06-05,9.915587425231934 +APD,1989-06-06,10.031221389770508 +APD,1989-06-07,10.089037895202637 +APD,1989-06-08,10.175763130187988 +APD,1989-06-09,10.117945671081543 +APD,1989-06-12,10.06013011932373 +APD,1989-06-13,10.002312660217285 +APD,1989-06-14,10.06013011932373 +APD,1989-06-15,10.002312660217285 +APD,1989-06-16,10.002312660217285 +APD,1989-06-19,10.031221389770508 +APD,1989-06-20,10.002312660217285 +APD,1989-06-21,10.002312660217285 +APD,1989-06-22,9.973403930664062 +APD,1989-06-23,9.944496154785156 +APD,1989-06-26,9.799954414367676 +APD,1989-06-27,9.655411720275879 +APD,1989-06-28,9.45305347442627 +APD,1989-06-29,9.337418556213379 +APD,1989-06-30,9.27960205078125 +APD,1989-07-03,9.395236015319824 +APD,1989-07-05,9.366327285766602 +APD,1989-07-06,9.510869979858398 +APD,1989-07-07,9.481961250305176 +APD,1989-07-10,9.42414379119873 +APD,1989-07-11,9.626502990722656 +APD,1989-07-12,9.713228225708008 +APD,1989-07-13,9.713228225708008 +APD,1989-07-14,9.713228225708008 +APD,1989-07-17,9.944496154785156 +APD,1989-07-18,10.26248836517334 +APD,1989-07-19,10.407031059265137 +APD,1989-07-20,10.117945671081543 +APD,1989-07-21,10.117945671081543 +APD,1989-07-24,10.089037895202637 +APD,1989-07-25,10.117945671081543 +APD,1989-07-26,10.233579635620117 +APD,1989-07-27,10.378122329711914 +APD,1989-07-28,10.349213600158691 +APD,1989-07-31,10.46484661102295 +APD,1989-08-01,10.46484661102295 +APD,1989-08-02,10.522664070129395 +APD,1989-08-03,10.638298034667969 +APD,1989-08-04,10.551572799682617 +APD,1989-08-07,11.129740715026855 +APD,1989-08-08,11.10083293914795 +APD,1989-08-09,11.014106750488281 +APD,1989-08-10,10.985198974609375 +APD,1989-08-11,10.840657234191895 +APD,1989-08-14,10.667205810546875 +APD,1989-08-15,10.753931999206543 +APD,1989-08-16,10.8695650100708 +APD,1989-08-17,10.8695650100708 +APD,1989-08-18,11.071924209594727 +APD,1989-08-21,10.898473739624023 +APD,1989-08-22,10.811747550964355 +APD,1989-08-23,10.8695650100708 +APD,1989-08-24,11.071924209594727 +APD,1989-08-25,11.014106750488281 +APD,1989-08-28,11.10083293914795 +APD,1989-08-29,11.014106750488281 +APD,1989-08-30,11.071924209594727 +APD,1989-08-31,11.129740715026855 +APD,1989-09-01,11.158649444580078 +APD,1989-09-05,11.04301643371582 +APD,1989-09-06,10.840657234191895 +APD,1989-09-07,10.956290245056152 +APD,1989-09-08,10.811747550964355 +APD,1989-09-11,10.811747550964355 +APD,1989-09-12,10.898473739624023 +APD,1989-09-13,10.696114540100098 +APD,1989-09-14,10.46484661102295 +APD,1989-09-15,10.72502326965332 +APD,1989-09-18,10.956290245056152 +APD,1989-09-19,10.840657234191895 +APD,1989-09-20,10.8695650100708 +APD,1989-09-21,10.840657234191895 +APD,1989-09-22,10.840657234191895 +APD,1989-09-25,10.638298034667969 +APD,1989-09-26,10.72502326965332 +APD,1989-09-27,10.580480575561523 +APD,1989-09-28,10.638298034667969 +APD,1989-09-29,10.580480575561523 +APD,1989-10-02,10.522664070129395 +APD,1989-10-03,10.667205810546875 +APD,1989-10-04,10.696114540100098 +APD,1989-10-05,10.78283977508545 +APD,1989-10-06,10.811747550964355 +APD,1989-10-09,10.8695650100708 +APD,1989-10-10,10.927382469177246 +APD,1989-10-11,10.840657234191895 +APD,1989-10-12,10.840657234191895 +APD,1989-10-13,10.551572799682617 +APD,1989-10-16,10.378122329711914 +APD,1989-10-17,10.378122329711914 +APD,1989-10-18,10.349213600158691 +APD,1989-10-19,10.696114540100098 +APD,1989-10-20,10.696114540100098 +APD,1989-10-23,10.78283977508545 +APD,1989-10-24,10.72502326965332 +APD,1989-10-25,10.580480575561523 +APD,1989-10-26,10.378122329711914 +APD,1989-10-27,10.175763130187988 +APD,1989-10-30,10.175763130187988 +APD,1989-10-31,10.175763130187988 +APD,1989-11-01,10.291397094726562 +APD,1989-11-02,10.26248836517334 +APD,1989-11-03,10.175763130187988 +APD,1989-11-06,10.117945671081543 +APD,1989-11-07,10.089037895202637 +APD,1989-11-08,10.146855354309082 +APD,1989-11-09,10.117945671081543 +APD,1989-11-10,10.146855354309082 +APD,1989-11-13,10.204671859741211 +APD,1989-11-14,10.117945671081543 +APD,1989-11-15,10.291397094726562 +APD,1989-11-16,10.435938835144043 +APD,1989-11-17,10.435938835144043 +APD,1989-11-20,10.493756294250488 +APD,1989-11-21,10.378122329711914 +APD,1989-11-22,10.320304870605469 +APD,1989-11-24,10.349213600158691 +APD,1989-11-27,10.349213600158691 +APD,1989-11-28,10.407031059265137 +APD,1989-11-29,10.407031059265137 +APD,1989-11-30,10.493756294250488 +APD,1989-12-01,10.522664070129395 +APD,1989-12-04,10.580480575561523 +APD,1989-12-05,10.696114540100098 +APD,1989-12-06,10.667205810546875 +APD,1989-12-07,10.667205810546875 +APD,1989-12-08,10.609389305114746 +APD,1989-12-11,10.638298034667969 +APD,1989-12-12,10.667205810546875 +APD,1989-12-13,10.696114540100098 +APD,1989-12-14,10.753931999206543 +APD,1989-12-15,10.609389305114746 +APD,1989-12-18,10.522664070129395 +APD,1989-12-19,10.522664070129395 +APD,1989-12-20,10.407031059265137 +APD,1989-12-21,10.78283977508545 +APD,1989-12-22,10.753931999206543 +APD,1989-12-26,10.811747550964355 +APD,1989-12-27,10.8695650100708 +APD,1989-12-28,11.129740715026855 +APD,1989-12-29,11.10083293914795 +APD,1990-01-02,11.447733879089355 +APD,1990-01-03,11.447733879089355 +APD,1990-01-04,11.303191184997559 +APD,1990-01-05,11.447733879089355 +APD,1990-01-08,11.563366889953613 +APD,1990-01-09,11.447733879089355 +APD,1990-01-10,11.447733879089355 +APD,1990-01-11,11.563366889953613 +APD,1990-01-12,11.24537467956543 +APD,1990-01-15,11.04301643371582 +APD,1990-01-16,11.216465950012207 +APD,1990-01-17,11.10083293914795 +APD,1990-01-18,10.956290245056152 +APD,1990-01-19,10.753931999206543 +APD,1990-01-22,10.78283977508545 +APD,1990-01-23,10.927382469177246 +APD,1990-01-24,10.753931999206543 +APD,1990-01-25,10.72502326965332 +APD,1990-01-26,10.840657234191895 +APD,1990-01-29,10.8695650100708 +APD,1990-01-30,10.753931999206543 +APD,1990-01-31,10.78283977508545 +APD,1990-02-01,10.78283977508545 +APD,1990-02-02,10.78283977508545 +APD,1990-02-05,10.696114540100098 +APD,1990-02-06,10.580480575561523 +APD,1990-02-07,10.638298034667969 +APD,1990-02-08,10.407031059265137 +APD,1990-02-09,10.609389305114746 +APD,1990-02-12,10.551572799682617 +APD,1990-02-13,10.493756294250488 +APD,1990-02-14,10.407031059265137 +APD,1990-02-15,10.435938835144043 +APD,1990-02-16,10.435938835144043 +APD,1990-02-20,10.26248836517334 +APD,1990-02-21,10.349213600158691 +APD,1990-02-22,10.378122329711914 +APD,1990-02-23,10.26248836517334 +APD,1990-02-26,10.320304870605469 +APD,1990-02-27,10.320304870605469 +APD,1990-02-28,10.46484661102295 +APD,1990-03-01,10.551572799682617 +APD,1990-03-02,10.753931999206543 +APD,1990-03-05,10.753931999206543 +APD,1990-03-06,11.071924209594727 +APD,1990-03-07,11.216465950012207 +APD,1990-03-08,11.447733879089355 +APD,1990-03-09,11.621184349060059 +APD,1990-03-12,11.650093078613281 +APD,1990-03-13,11.505550384521484 +APD,1990-03-14,11.476641654968262 +APD,1990-03-15,11.418825149536133 +APD,1990-03-16,11.361007690429688 +APD,1990-03-19,11.389917373657227 +APD,1990-03-20,11.274283409118652 +APD,1990-03-21,11.24537467956543 +APD,1990-03-22,11.1875581741333 +APD,1990-03-23,11.389917373657227 +APD,1990-03-26,11.707908630371094 +APD,1990-03-27,11.968085289001465 +APD,1990-03-28,12.170443534851074 +APD,1990-03-29,12.141535758972168 +APD,1990-03-30,12.083719253540039 +APD,1990-04-02,11.85245132446289 +APD,1990-04-03,11.939176559448242 +APD,1990-04-04,11.794634819030762 +APD,1990-04-05,11.765726089477539 +APD,1990-04-06,11.736818313598633 +APD,1990-04-09,11.85245132446289 +APD,1990-04-10,11.91026782989502 +APD,1990-04-11,11.91026782989502 +APD,1990-04-12,11.85245132446289 +APD,1990-04-16,11.794634819030762 +APD,1990-04-17,11.794634819030762 +APD,1990-04-18,11.679000854492188 +APD,1990-04-19,11.621184349060059 +APD,1990-04-20,11.650093078613281 +APD,1990-04-23,11.534459114074707 +APD,1990-04-24,11.563366889953613 +APD,1990-04-25,11.91026782989502 +APD,1990-04-26,11.881360054016113 +APD,1990-04-27,11.881360054016113 +APD,1990-04-30,11.939176559448242 +APD,1990-05-01,12.025901794433594 +APD,1990-05-02,12.257168769836426 +APD,1990-05-03,12.488436698913574 +APD,1990-05-04,12.575161933898926 +APD,1990-05-07,12.517345428466797 +APD,1990-05-08,12.546253204345703 +APD,1990-05-09,12.459527969360352 +APD,1990-05-10,12.372802734375 +APD,1990-05-11,12.430620193481445 +APD,1990-05-14,12.488436698913574 +APD,1990-05-15,12.604069709777832 +APD,1990-05-16,12.6907958984375 +APD,1990-05-17,12.719703674316406 +APD,1990-05-18,12.6907958984375 +APD,1990-05-21,12.83533763885498 +APD,1990-05-22,12.777521133422852 +APD,1990-05-23,12.748612403869629 +APD,1990-05-24,12.719703674316406 +APD,1990-05-25,12.6907958984375 +APD,1990-05-29,12.806428909301758 +APD,1990-05-30,12.979880332946777 +APD,1990-05-31,13.124422073364258 +APD,1990-06-01,13.008788108825684 +APD,1990-06-04,13.182238578796387 +APD,1990-06-05,13.182238578796387 +APD,1990-06-06,13.153329849243164 +APD,1990-06-07,12.950970649719238 +APD,1990-06-08,12.89315414428711 +APD,1990-06-11,12.806428909301758 +APD,1990-06-12,12.89315414428711 +APD,1990-06-13,13.095513343811035 +APD,1990-06-14,13.095513343811035 +APD,1990-06-15,13.124422073364258 +APD,1990-06-18,12.979880332946777 +APD,1990-06-19,12.922062873840332 +APD,1990-06-20,12.950970649719238 +APD,1990-06-21,13.095513343811035 +APD,1990-06-22,12.777521133422852 +APD,1990-06-25,12.6907958984375 +APD,1990-06-26,12.777521133422852 +APD,1990-06-27,12.864246368408203 +APD,1990-06-28,12.979880332946777 +APD,1990-06-29,13.066604614257812 +APD,1990-07-02,13.008788108825684 +APD,1990-07-03,13.124422073364258 +APD,1990-07-05,13.095513343811035 +APD,1990-07-06,13.297871589660645 +APD,1990-07-09,13.384597778320312 +APD,1990-07-10,13.326781272888184 +APD,1990-07-11,13.50023078918457 +APD,1990-07-12,13.81822395324707 +APD,1990-07-13,13.991674423217773 +APD,1990-07-16,13.876041412353516 +APD,1990-07-17,13.789315223693848 +APD,1990-07-18,13.558048248291016 +APD,1990-07-19,13.326781272888184 +APD,1990-07-20,13.326781272888184 +APD,1990-07-23,12.950970649719238 +APD,1990-07-24,12.661887168884277 +APD,1990-07-25,12.546253204345703 +APD,1990-07-26,12.748612403869629 +APD,1990-07-27,12.748612403869629 +APD,1990-07-30,12.719703674316406 +APD,1990-07-31,12.575161933898926 +APD,1990-08-01,12.719703674316406 +APD,1990-08-02,12.430620193481445 +APD,1990-08-03,12.025901794433594 +APD,1990-08-06,11.505550384521484 +APD,1990-08-07,11.389917373657227 +APD,1990-08-08,11.447733879089355 +APD,1990-08-09,11.303191184997559 +APD,1990-08-10,11.04301643371582 +APD,1990-08-13,11.014106750488281 +APD,1990-08-14,11.158649444580078 +APD,1990-08-15,11.24537467956543 +APD,1990-08-16,11.129740715026855 +APD,1990-08-17,10.840657234191895 +APD,1990-08-20,10.956290245056152 +APD,1990-08-21,10.667205810546875 +APD,1990-08-22,10.522664070129395 +APD,1990-08-23,9.944496154785156 +APD,1990-08-24,10.320304870605469 +APD,1990-08-27,10.696114540100098 +APD,1990-08-28,10.609389305114746 +APD,1990-08-29,10.522664070129395 +APD,1990-08-30,10.46484661102295 +APD,1990-08-31,10.46484661102295 +APD,1990-09-04,10.435938835144043 +APD,1990-09-05,10.46484661102295 +APD,1990-09-06,10.378122329711914 +APD,1990-09-07,10.522664070129395 +APD,1990-09-10,10.493756294250488 +APD,1990-09-11,10.407031059265137 +APD,1990-09-12,10.435938835144043 +APD,1990-09-13,10.378122329711914 +APD,1990-09-14,10.291397094726562 +APD,1990-09-17,10.320304870605469 +APD,1990-09-18,10.26248836517334 +APD,1990-09-19,10.320304870605469 +APD,1990-09-20,10.26248836517334 +APD,1990-09-21,10.378122329711914 +APD,1990-09-24,10.26248836517334 +APD,1990-09-25,10.291397094726562 +APD,1990-09-26,10.349213600158691 +APD,1990-09-27,10.146855354309082 +APD,1990-09-28,10.378122329711914 +APD,1990-10-01,10.840657234191895 +APD,1990-10-02,10.985198974609375 +APD,1990-10-03,10.898473739624023 +APD,1990-10-04,11.10083293914795 +APD,1990-10-05,11.129740715026855 +APD,1990-10-08,10.956290245056152 +APD,1990-10-09,10.638298034667969 +APD,1990-10-10,10.407031059265137 +APD,1990-10-11,9.973403930664062 +APD,1990-10-12,10.117945671081543 +APD,1990-10-15,10.320304870605469 +APD,1990-10-16,10.407031059265137 +APD,1990-10-17,10.378122329711914 +APD,1990-10-18,10.8695650100708 +APD,1990-10-19,10.985198974609375 +APD,1990-10-22,10.956290245056152 +APD,1990-10-23,11.1875581741333 +APD,1990-10-24,11.332099914550781 +APD,1990-10-25,11.389917373657227 +APD,1990-10-26,11.332099914550781 +APD,1990-10-29,11.10083293914795 +APD,1990-10-30,11.129740715026855 +APD,1990-10-31,11.1875581741333 +APD,1990-11-01,11.534459114074707 +APD,1990-11-02,11.563366889953613 +APD,1990-11-05,11.476641654968262 +APD,1990-11-06,11.332099914550781 +APD,1990-11-07,11.10083293914795 +APD,1990-11-08,11.1875581741333 +APD,1990-11-09,11.389917373657227 +APD,1990-11-12,11.765726089477539 +APD,1990-11-13,11.736818313598633 +APD,1990-11-14,11.939176559448242 +APD,1990-11-15,12.025901794433594 +APD,1990-11-16,11.968085289001465 +APD,1990-11-19,11.823542594909668 +APD,1990-11-20,11.679000854492188 +APD,1990-11-21,11.505550384521484 +APD,1990-11-23,11.505550384521484 +APD,1990-11-26,11.679000854492188 +APD,1990-11-27,11.996994018554688 +APD,1990-11-28,12.112627029418945 +APD,1990-11-29,12.141535758972168 +APD,1990-11-30,12.401711463928223 +APD,1990-12-03,12.632979393005371 +APD,1990-12-04,12.575161933898926 +APD,1990-12-05,12.661887168884277 +APD,1990-12-06,12.459527969360352 +APD,1990-12-07,12.575161933898926 +APD,1990-12-10,12.575161933898926 +APD,1990-12-11,12.575161933898926 +APD,1990-12-12,12.604069709777832 +APD,1990-12-13,12.546253204345703 +APD,1990-12-14,12.372802734375 +APD,1990-12-17,12.314986228942871 +APD,1990-12-18,12.372802734375 +APD,1990-12-19,12.604069709777832 +APD,1990-12-20,12.604069709777832 +APD,1990-12-21,12.777521133422852 +APD,1990-12-24,12.83533763885498 +APD,1990-12-26,12.922062873840332 +APD,1990-12-27,13.095513343811035 +APD,1990-12-28,12.806428909301758 +APD,1990-12-31,12.661887168884277 +APD,1991-01-02,12.632979393005371 +APD,1991-01-03,12.459527969360352 +APD,1991-01-04,12.199352264404297 +APD,1991-01-07,12.112627029418945 +APD,1991-01-08,12.0548095703125 +APD,1991-01-09,11.881360054016113 +APD,1991-01-10,12.199352264404297 +APD,1991-01-11,12.401711463928223 +APD,1991-01-14,12.343894958496094 +APD,1991-01-15,12.517345428466797 +APD,1991-01-16,12.488436698913574 +APD,1991-01-17,13.297871589660645 +APD,1991-01-18,13.471323013305664 +APD,1991-01-21,13.268963813781738 +APD,1991-01-22,13.153329849243164 +APD,1991-01-23,13.153329849243164 +APD,1991-01-24,13.847131729125977 +APD,1991-01-25,13.67368221282959 +APD,1991-01-28,13.67368221282959 +APD,1991-01-29,13.615864753723145 +APD,1991-01-30,13.558048248291016 +APD,1991-01-31,13.64477252960205 +APD,1991-02-01,13.586956977844238 +APD,1991-02-04,13.558048248291016 +APD,1991-02-05,13.760407447814941 +APD,1991-02-06,13.81822395324707 +APD,1991-02-07,13.81822395324707 +APD,1991-02-08,13.52914047241211 +APD,1991-02-11,13.933857917785645 +APD,1991-02-12,14.049490928649902 +APD,1991-02-13,13.904949188232422 +APD,1991-02-14,13.731498718261719 +APD,1991-02-15,13.904949188232422 +APD,1991-02-19,13.876041412353516 +APD,1991-02-20,13.789315223693848 +APD,1991-02-21,13.847131729125977 +APD,1991-02-22,13.847131729125977 +APD,1991-02-25,14.48311710357666 +APD,1991-02-26,14.309666633605957 +APD,1991-02-27,14.512025833129883 +APD,1991-02-28,14.858926773071289 +APD,1991-03-01,14.772201538085938 +APD,1991-03-04,14.916744232177734 +APD,1991-03-05,15.408186912536621 +APD,1991-03-06,15.812905311584473 +APD,1991-03-07,15.812905311584473 +APD,1991-03-08,15.697271347045898 +APD,1991-03-11,15.552728652954102 +APD,1991-03-12,15.205827713012695 +APD,1991-03-13,14.916744232177734 +APD,1991-03-14,14.974560737609863 +APD,1991-03-15,14.743292808532715 +APD,1991-03-18,14.48311710357666 +APD,1991-03-19,14.33857536315918 +APD,1991-03-20,14.33857536315918 +APD,1991-03-21,14.165124893188477 +APD,1991-03-22,14.251850128173828 +APD,1991-03-25,14.627659797668457 +APD,1991-03-26,15.408186912536621 +APD,1991-03-27,15.668362617492676 +APD,1991-03-28,15.668362617492676 +APD,1991-04-01,15.437094688415527 +APD,1991-04-02,15.697271347045898 +APD,1991-04-03,15.841813087463379 +APD,1991-04-04,16.044172286987305 +APD,1991-04-05,15.726179122924805 +APD,1991-04-08,15.697271347045898 +APD,1991-04-09,15.408186912536621 +APD,1991-04-10,15.176919937133789 +APD,1991-04-11,15.148011207580566 +APD,1991-04-12,15.234736442565918 +APD,1991-04-15,15.234736442565918 +APD,1991-04-16,15.350370407104492 +APD,1991-04-17,15.26364517211914 +APD,1991-04-18,15.090193748474121 +APD,1991-04-19,15.494912147521973 +APD,1991-04-22,15.11910343170166 +APD,1991-04-23,14.772201538085938 +APD,1991-04-24,14.743292808532715 +APD,1991-04-25,14.540933609008789 +APD,1991-04-26,14.454209327697754 +APD,1991-04-29,14.251850128173828 +APD,1991-04-30,14.425300598144531 +APD,1991-05-01,14.569843292236328 +APD,1991-05-02,14.858926773071289 +APD,1991-05-03,14.80111026763916 +APD,1991-05-06,14.569843292236328 +APD,1991-05-07,14.569843292236328 +APD,1991-05-08,15.003469467163086 +APD,1991-05-09,15.494912147521973 +APD,1991-05-10,15.205827713012695 +APD,1991-05-13,15.234736442565918 +APD,1991-05-14,15.090193748474121 +APD,1991-05-15,15.32146167755127 +APD,1991-05-16,15.466004371643066 +APD,1991-05-17,15.148011207580566 +APD,1991-05-20,15.292552947998047 +APD,1991-05-21,15.292552947998047 +APD,1991-05-22,15.494912147521973 +APD,1991-05-23,15.379278182983398 +APD,1991-05-24,15.726179122924805 +APD,1991-05-28,15.870721817016602 +APD,1991-05-29,15.92853832244873 +APD,1991-05-30,16.30434799194336 +APD,1991-05-31,16.39107322692871 +APD,1991-06-03,16.82469940185547 +APD,1991-06-04,16.91142463684082 +APD,1991-06-05,17.055967330932617 +APD,1991-06-06,16.853607177734375 +APD,1991-06-07,16.535615921020508 +APD,1991-06-10,16.50670623779297 +APD,1991-06-11,16.39107322692871 +APD,1991-06-12,15.957447052001953 +APD,1991-06-13,16.18871307373047 +APD,1991-06-14,16.18871307373047 +APD,1991-06-17,16.07308006286621 +APD,1991-06-18,15.92853832244873 +APD,1991-06-19,16.10198974609375 +APD,1991-06-20,16.246530532836914 +APD,1991-06-21,16.159805297851562 +APD,1991-06-24,15.957447052001953 +APD,1991-06-25,15.841813087463379 +APD,1991-06-26,15.639453887939453 +APD,1991-06-27,15.870721817016602 +APD,1991-06-28,15.581637382507324 +APD,1991-07-01,16.18871307373047 +APD,1991-07-02,16.130897521972656 +APD,1991-07-03,15.870721817016602 +APD,1991-07-05,15.92853832244873 +APD,1991-07-08,15.783995628356934 +APD,1991-07-09,15.697271347045898 +APD,1991-07-10,15.523820877075195 +APD,1991-07-11,15.379278182983398 +APD,1991-07-12,15.466004371643066 +APD,1991-07-15,15.408186912536621 +APD,1991-07-16,15.437094688415527 +APD,1991-07-17,15.379278182983398 +APD,1991-07-18,15.552728652954102 +APD,1991-07-19,15.32146167755127 +APD,1991-07-22,14.830018997192383 +APD,1991-07-23,14.48311710357666 +APD,1991-07-24,14.222942352294922 +APD,1991-07-25,14.309666633605957 +APD,1991-07-26,14.569843292236328 +APD,1991-07-29,15.090193748474121 +APD,1991-07-30,15.494912147521973 +APD,1991-07-31,15.466004371643066 +APD,1991-08-01,15.466004371643066 +APD,1991-08-02,15.408186912536621 +APD,1991-08-05,15.032377243041992 +APD,1991-08-06,15.292552947998047 +APD,1991-08-07,15.379278182983398 +APD,1991-08-08,15.523820877075195 +APD,1991-08-09,15.350370407104492 +APD,1991-08-12,15.32146167755127 +APD,1991-08-13,14.94565200805664 +APD,1991-08-14,15.061285972595215 +APD,1991-08-15,15.032377243041992 +APD,1991-08-16,15.032377243041992 +APD,1991-08-19,14.627659797668457 +APD,1991-08-20,14.887834548950195 +APD,1991-08-21,15.205827713012695 +APD,1991-08-22,15.610546112060547 +APD,1991-08-23,15.98635482788086 +APD,1991-08-26,16.07308006286621 +APD,1991-08-27,16.0152645111084 +APD,1991-08-28,15.899629592895508 +APD,1991-08-29,15.899629592895508 +APD,1991-08-30,15.899629592895508 +APD,1991-09-03,15.494912147521973 +APD,1991-09-04,15.466004371643066 +APD,1991-09-05,15.668362617492676 +APD,1991-09-06,15.639453887939453 +APD,1991-09-09,15.552728652954102 +APD,1991-09-10,15.437094688415527 +APD,1991-09-11,15.581637382507324 +APD,1991-09-12,15.552728652954102 +APD,1991-09-13,15.523820877075195 +APD,1991-09-16,15.494912147521973 +APD,1991-09-17,15.234736442565918 +APD,1991-09-18,15.148011207580566 +APD,1991-09-19,15.148011207580566 +APD,1991-09-20,15.061285972595215 +APD,1991-09-23,14.974560737609863 +APD,1991-09-24,14.916744232177734 +APD,1991-09-25,14.685476303100586 +APD,1991-09-26,15.205827713012695 +APD,1991-09-27,15.32146167755127 +APD,1991-09-30,15.523820877075195 +APD,1991-10-01,15.755087852478027 +APD,1991-10-02,15.350370407104492 +APD,1991-10-03,15.437094688415527 +APD,1991-10-04,15.494912147521973 +APD,1991-10-07,15.437094688415527 +APD,1991-10-08,15.176919937133789 +APD,1991-10-09,15.379278182983398 +APD,1991-10-10,15.610546112060547 +APD,1991-10-11,15.755087852478027 +APD,1991-10-14,16.07308006286621 +APD,1991-10-15,16.27543830871582 +APD,1991-10-16,16.651248931884766 +APD,1991-10-17,16.535615921020508 +APD,1991-10-18,16.651248931884766 +APD,1991-10-21,16.535615921020508 +APD,1991-10-22,16.217622756958008 +APD,1991-10-23,16.18871307373047 +APD,1991-10-24,16.07308006286621 +APD,1991-10-25,15.668362617492676 +APD,1991-10-28,15.697271347045898 +APD,1991-10-29,15.899629592895508 +APD,1991-10-30,15.98635482788086 +APD,1991-10-31,15.870721817016602 +APD,1991-11-01,15.957447052001953 +APD,1991-11-04,15.899629592895508 +APD,1991-11-05,15.697271347045898 +APD,1991-11-06,15.523820877075195 +APD,1991-11-07,15.783995628356934 +APD,1991-11-08,15.755087852478027 +APD,1991-11-11,16.10198974609375 +APD,1991-11-12,16.651248931884766 +APD,1991-11-13,16.651248931884766 +APD,1991-11-14,16.564523696899414 +APD,1991-11-15,15.841813087463379 +APD,1991-11-18,15.610546112060547 +APD,1991-11-19,15.408186912536621 +APD,1991-11-20,15.639453887939453 +APD,1991-11-21,15.523820877075195 +APD,1991-11-22,15.408186912536621 +APD,1991-11-25,15.032377243041992 +APD,1991-11-26,15.003469467163086 +APD,1991-11-27,15.003469467163086 +APD,1991-11-29,15.003469467163086 +APD,1991-12-02,15.494912147521973 +APD,1991-12-03,15.899629592895508 +APD,1991-12-04,15.812905311584473 +APD,1991-12-05,15.697271347045898 +APD,1991-12-06,15.639453887939453 +APD,1991-12-09,15.957447052001953 +APD,1991-12-10,16.10198974609375 +APD,1991-12-11,15.841813087463379 +APD,1991-12-12,15.610546112060547 +APD,1991-12-13,15.581637382507324 +APD,1991-12-16,15.726179122924805 +APD,1991-12-17,15.668362617492676 +APD,1991-12-18,15.466004371643066 +APD,1991-12-19,15.11910343170166 +APD,1991-12-20,15.408186912536621 +APD,1991-12-23,15.870721817016602 +APD,1991-12-24,16.217622756958008 +APD,1991-12-26,16.535615921020508 +APD,1991-12-27,16.130897521972656 +APD,1991-12-30,16.564523696899414 +APD,1991-12-31,17.084875106811523 +APD,1992-01-02,17.084875106811523 +APD,1992-01-03,17.894311904907227 +APD,1992-01-06,17.605226516723633 +APD,1992-01-07,17.605226516723633 +APD,1992-01-08,18.212303161621094 +APD,1992-01-09,18.674837112426758 +APD,1992-01-10,18.617021560668945 +APD,1992-01-13,18.385753631591797 +APD,1992-01-14,18.35684585571289 +APD,1992-01-15,18.32793617248535 +APD,1992-01-16,18.501388549804688 +APD,1992-01-17,18.501388549804688 +APD,1992-01-20,18.385753631591797 +APD,1992-01-21,18.35684585571289 +APD,1992-01-22,18.674837112426758 +APD,1992-01-23,19.137372970581055 +APD,1992-01-24,18.703746795654297 +APD,1992-01-27,18.501388549804688 +APD,1992-01-28,18.617021560668945 +APD,1992-01-29,18.414661407470703 +APD,1992-01-30,18.32793617248535 +APD,1992-01-31,18.299028396606445 +APD,1992-02-03,18.27012062072754 +APD,1992-02-04,18.27012062072754 +APD,1992-02-05,18.27012062072754 +APD,1992-02-06,18.096670150756836 +APD,1992-02-07,18.03885269165039 +APD,1992-02-10,18.067760467529297 +APD,1992-02-11,18.067760467529297 +APD,1992-02-12,18.5592041015625 +APD,1992-02-13,18.819379806518555 +APD,1992-02-14,19.253005981445312 +APD,1992-02-18,19.108463287353516 +APD,1992-02-19,19.368640899658203 +APD,1992-02-20,20.062442779541016 +APD,1992-02-21,19.68663215637207 +APD,1992-02-24,19.513181686401367 +APD,1992-02-25,19.657724380493164 +APD,1992-02-26,19.628816604614258 +APD,1992-02-27,19.71554183959961 +APD,1992-02-28,19.773357391357422 +APD,1992-03-02,19.860082626342773 +APD,1992-03-03,20.00462532043457 +APD,1992-03-04,20.00462532043457 +APD,1992-03-05,19.91790008544922 +APD,1992-03-06,19.802265167236328 +APD,1992-03-09,19.831174850463867 +APD,1992-03-10,19.71554183959961 +APD,1992-03-11,19.888992309570312 +APD,1992-03-12,19.59990692138672 +APD,1992-03-13,19.657724380493164 +APD,1992-03-16,19.48427391052246 +APD,1992-03-17,19.71554183959961 +APD,1992-03-18,19.71554183959961 +APD,1992-03-19,20.52497673034668 +APD,1992-03-20,20.698427200317383 +APD,1992-03-23,20.92969512939453 +APD,1992-03-24,21.160961151123047 +APD,1992-03-25,20.582794189453125 +APD,1992-03-26,20.52497673034668 +APD,1992-03-27,19.888992309570312 +APD,1992-03-30,19.59990692138672 +APD,1992-03-31,19.59990692138672 +APD,1992-04-01,19.657724380493164 +APD,1992-04-02,19.542091369628906 +APD,1992-04-03,19.368640899658203 +APD,1992-04-06,19.71554183959961 +APD,1992-04-07,19.368640899658203 +APD,1992-04-08,18.906105041503906 +APD,1992-04-09,19.137372970581055 +APD,1992-04-10,20.178075790405273 +APD,1992-04-13,20.582794189453125 +APD,1992-04-14,20.92969512939453 +APD,1992-04-15,21.45004653930664 +APD,1992-04-16,21.507862091064453 +APD,1992-04-20,22.89546775817871 +APD,1992-04-21,21.97039794921875 +APD,1992-04-22,22.143848419189453 +APD,1992-04-23,21.68131446838379 +APD,1992-04-24,21.45004653930664 +APD,1992-04-27,21.623497009277344 +APD,1992-04-28,21.854764938354492 +APD,1992-04-29,21.796947479248047 +APD,1992-04-30,21.68131446838379 +APD,1992-05-01,21.68131446838379 +APD,1992-05-04,22.086030960083008 +APD,1992-05-05,21.912580490112305 +APD,1992-05-06,22.2016658782959 +APD,1992-05-07,21.97039794921875 +APD,1992-05-08,21.854764938354492 +APD,1992-05-11,21.796947479248047 +APD,1992-05-12,21.97039794921875 +APD,1992-05-13,22.49074935913086 +APD,1992-05-14,22.086030960083008 +APD,1992-05-15,21.854764938354492 +APD,1992-05-18,21.5656795501709 +APD,1992-05-19,21.854764938354492 +APD,1992-05-20,21.912580490112305 +APD,1992-05-21,21.854764938354492 +APD,1992-05-22,21.7391300201416 +APD,1992-05-26,21.218778610229492 +APD,1992-05-27,20.756244659423828 +APD,1992-05-28,21.276596069335938 +APD,1992-05-29,21.796947479248047 +APD,1992-06-01,21.45004653930664 +APD,1992-06-02,21.276596069335938 +APD,1992-06-03,21.334413528442383 +APD,1992-06-04,20.756244659423828 +APD,1992-06-05,21.103145599365234 +APD,1992-06-08,21.04532814025879 +APD,1992-06-09,20.64061164855957 +APD,1992-06-10,20.062442779541016 +APD,1992-06-11,20.120258331298828 +APD,1992-06-12,21.103145599365234 +APD,1992-06-15,21.04532814025879 +APD,1992-06-16,20.756244659423828 +APD,1992-06-17,20.351526260375977 +APD,1992-06-18,19.657724380493164 +APD,1992-06-19,19.657724380493164 +APD,1992-06-22,19.426456451416016 +APD,1992-06-23,19.253005981445312 +APD,1992-06-24,19.021738052368164 +APD,1992-06-25,19.888992309570312 +APD,1992-06-26,19.657724380493164 +APD,1992-06-29,19.71554183959961 +APD,1992-06-30,19.657724380493164 +APD,1992-07-01,20.120258331298828 +APD,1992-07-02,19.657724380493164 +APD,1992-07-06,20.00462532043457 +APD,1992-07-07,19.1951904296875 +APD,1992-07-08,18.906105041503906 +APD,1992-07-09,19.542091369628906 +APD,1992-07-10,19.542091369628906 +APD,1992-07-13,19.368640899658203 +APD,1992-07-14,19.368640899658203 +APD,1992-07-15,18.96392250061035 +APD,1992-07-16,19.137372970581055 +APD,1992-07-17,19.137372970581055 +APD,1992-07-20,19.253005981445312 +APD,1992-07-21,19.542091369628906 +APD,1992-07-22,19.542091369628906 +APD,1992-07-23,18.96392250061035 +APD,1992-07-24,18.906105041503906 +APD,1992-07-27,19.368640899658203 +APD,1992-07-28,19.137372970581055 +APD,1992-07-29,19.657724380493164 +APD,1992-07-30,19.426456451416016 +APD,1992-07-31,19.657724380493164 +APD,1992-08-03,19.71554183959961 +APD,1992-08-04,19.71554183959961 +APD,1992-08-05,19.137372970581055 +APD,1992-08-06,19.59990692138672 +APD,1992-08-07,19.368640899658203 +APD,1992-08-10,19.1951904296875 +APD,1992-08-11,19.1951904296875 +APD,1992-08-12,19.1951904296875 +APD,1992-08-13,18.79047203063965 +APD,1992-08-14,19.137372970581055 +APD,1992-08-17,19.368640899658203 +APD,1992-08-18,19.71554183959961 +APD,1992-08-19,19.657724380493164 +APD,1992-08-20,19.657724380493164 +APD,1992-08-21,19.773357391357422 +APD,1992-08-24,18.96392250061035 +APD,1992-08-25,18.79047203063965 +APD,1992-08-26,19.1951904296875 +APD,1992-08-27,19.253005981445312 +APD,1992-08-28,19.71554183959961 +APD,1992-08-31,19.542091369628906 +APD,1992-09-01,19.773357391357422 +APD,1992-09-02,20.23589324951172 +APD,1992-09-03,20.582794189453125 +APD,1992-09-04,20.178075790405273 +APD,1992-09-08,20.351526260375977 +APD,1992-09-09,20.120258331298828 +APD,1992-09-10,21.103145599365234 +APD,1992-09-11,20.756244659423828 +APD,1992-09-14,21.854764938354492 +APD,1992-09-15,21.334413528442383 +APD,1992-09-16,20.987512588500977 +APD,1992-09-17,20.81406021118164 +APD,1992-09-18,20.987512588500977 +APD,1992-09-21,20.987512588500977 +APD,1992-09-22,20.582794189453125 +APD,1992-09-23,20.351526260375977 +APD,1992-09-24,20.351526260375977 +APD,1992-09-25,20.293710708618164 +APD,1992-09-28,20.582794189453125 +APD,1992-09-29,20.409343719482422 +APD,1992-09-30,20.52497673034668 +APD,1992-10-01,20.409343719482422 +APD,1992-10-02,20.293710708618164 +APD,1992-10-05,20.23589324951172 +APD,1992-10-06,20.00462532043457 +APD,1992-10-07,20.23589324951172 +APD,1992-10-08,20.062442779541016 +APD,1992-10-09,19.657724380493164 +APD,1992-10-12,19.831174850463867 +APD,1992-10-13,20.062442779541016 +APD,1992-10-14,20.062442779541016 +APD,1992-10-15,19.888992309570312 +APD,1992-10-16,20.23589324951172 +APD,1992-10-19,20.92969512939453 +APD,1992-10-20,21.392229080200195 +APD,1992-10-21,21.04532814025879 +APD,1992-10-22,20.81406021118164 +APD,1992-10-23,20.987512588500977 +APD,1992-10-26,21.103145599365234 +APD,1992-10-27,21.334413528442383 +APD,1992-10-28,21.7391300201416 +APD,1992-10-29,21.7391300201416 +APD,1992-10-30,21.912580490112305 +APD,1992-11-02,22.143848419189453 +APD,1992-11-03,22.548566818237305 +APD,1992-11-04,21.97039794921875 +APD,1992-11-05,22.2016658782959 +APD,1992-11-06,22.432931900024414 +APD,1992-11-09,22.3751163482666 +APD,1992-11-10,22.432931900024414 +APD,1992-11-11,22.49074935913086 +APD,1992-11-12,22.664199829101562 +APD,1992-11-13,22.3751163482666 +APD,1992-11-16,22.086030960083008 +APD,1992-11-17,21.392229080200195 +APD,1992-11-18,21.218778610229492 +APD,1992-11-19,21.160961151123047 +APD,1992-11-20,21.04532814025879 +APD,1992-11-23,21.103145599365234 +APD,1992-11-24,22.086030960083008 +APD,1992-11-25,22.2016658782959 +APD,1992-11-27,22.028215408325195 +APD,1992-11-30,22.028215408325195 +APD,1992-12-01,22.606382369995117 +APD,1992-12-02,22.606382369995117 +APD,1992-12-03,22.432931900024414 +APD,1992-12-04,22.2016658782959 +APD,1992-12-07,21.796947479248047 +APD,1992-12-08,22.028215408325195 +APD,1992-12-09,21.7391300201416 +APD,1992-12-10,21.276596069335938 +APD,1992-12-11,21.276596069335938 +APD,1992-12-14,21.392229080200195 +APD,1992-12-15,21.334413528442383 +APD,1992-12-16,21.276596069335938 +APD,1992-12-17,22.086030960083008 +APD,1992-12-18,22.2016658782959 +APD,1992-12-21,21.45004653930664 +APD,1992-12-22,21.04532814025879 +APD,1992-12-23,21.160961151123047 +APD,1992-12-24,21.218778610229492 +APD,1992-12-28,21.160961151123047 +APD,1992-12-29,20.871877670288086 +APD,1992-12-30,21.392229080200195 +APD,1992-12-31,21.623497009277344 +APD,1993-01-04,21.912580490112305 +APD,1993-01-05,21.912580490112305 +APD,1993-01-06,21.854764938354492 +APD,1993-01-07,21.97039794921875 +APD,1993-01-08,21.912580490112305 +APD,1993-01-11,21.7391300201416 +APD,1993-01-12,21.334413528442383 +APD,1993-01-13,21.103145599365234 +APD,1993-01-14,20.987512588500977 +APD,1993-01-15,21.45004653930664 +APD,1993-01-18,21.392229080200195 +APD,1993-01-19,21.103145599365234 +APD,1993-01-20,20.81406021118164 +APD,1993-01-21,20.81406021118164 +APD,1993-01-22,19.946809768676758 +APD,1993-01-25,20.64061164855957 +APD,1993-01-26,20.987512588500977 +APD,1993-01-27,20.698427200317383 +APD,1993-01-28,20.23589324951172 +APD,1993-01-29,20.293710708618164 +APD,1993-02-01,20.698427200317383 +APD,1993-02-02,20.64061164855957 +APD,1993-02-03,20.987512588500977 +APD,1993-02-04,21.45004653930664 +APD,1993-02-05,22.2016658782959 +APD,1993-02-08,21.507862091064453 +APD,1993-02-09,21.04532814025879 +APD,1993-02-10,20.92969512939453 +APD,1993-02-11,21.392229080200195 +APD,1993-02-12,21.103145599365234 +APD,1993-02-16,20.23589324951172 +APD,1993-02-17,19.773357391357422 +APD,1993-02-18,19.831174850463867 +APD,1993-02-19,19.773357391357422 +APD,1993-02-22,19.59990692138672 +APD,1993-02-23,19.657724380493164 +APD,1993-02-24,20.409343719482422 +APD,1993-02-25,20.698427200317383 +APD,1993-02-26,20.351526260375977 +APD,1993-03-01,19.831174850463867 +APD,1993-03-02,20.00462532043457 +APD,1993-03-03,20.409343719482422 +APD,1993-03-04,20.467159271240234 +APD,1993-03-05,20.409343719482422 +APD,1993-03-08,20.92969512939453 +APD,1993-03-09,21.218778610229492 +APD,1993-03-10,21.276596069335938 +APD,1993-03-11,20.987512588500977 +APD,1993-03-12,20.467159271240234 +APD,1993-03-15,20.698427200317383 +APD,1993-03-16,20.467159271240234 +APD,1993-03-17,20.409343719482422 +APD,1993-03-18,20.582794189453125 +APD,1993-03-19,20.698427200317383 +APD,1993-03-22,20.351526260375977 +APD,1993-03-23,20.351526260375977 +APD,1993-03-24,20.582794189453125 +APD,1993-03-25,20.92969512939453 +APD,1993-03-26,20.64061164855957 +APD,1993-03-29,20.582794189453125 +APD,1993-03-30,20.467159271240234 +APD,1993-03-31,20.409343719482422 +APD,1993-04-01,19.831174850463867 +APD,1993-04-02,19.831174850463867 +APD,1993-04-05,20.062442779541016 +APD,1993-04-06,19.542091369628906 +APD,1993-04-07,19.253005981445312 +APD,1993-04-08,19.07955551147461 +APD,1993-04-12,19.59990692138672 +APD,1993-04-13,19.888992309570312 +APD,1993-04-14,19.59990692138672 +APD,1993-04-15,19.831174850463867 +APD,1993-04-16,20.582794189453125 +APD,1993-04-19,20.00462532043457 +APD,1993-04-20,19.71554183959961 +APD,1993-04-21,19.71554183959961 +APD,1993-04-22,20.467159271240234 +APD,1993-04-23,20.409343719482422 +APD,1993-04-26,19.71554183959961 +APD,1993-04-27,19.946809768676758 +APD,1993-04-28,20.23589324951172 +APD,1993-04-29,20.178075790405273 +APD,1993-04-30,20.23589324951172 +APD,1993-05-03,20.467159271240234 +APD,1993-05-04,20.409343719482422 +APD,1993-05-05,20.062442779541016 +APD,1993-05-06,19.946809768676758 +APD,1993-05-07,20.062442779541016 +APD,1993-05-10,19.831174850463867 +APD,1993-05-11,20.00462532043457 +APD,1993-05-12,20.120258331298828 +APD,1993-05-13,19.71554183959961 +APD,1993-05-14,19.831174850463867 +APD,1993-05-17,19.946809768676758 +APD,1993-05-18,20.351526260375977 +APD,1993-05-19,20.64061164855957 +APD,1993-05-20,20.582794189453125 +APD,1993-05-21,20.178075790405273 +APD,1993-05-24,20.120258331298828 +APD,1993-05-25,19.888992309570312 +APD,1993-05-26,20.120258331298828 +APD,1993-05-27,20.120258331298828 +APD,1993-05-28,19.773357391357422 +APD,1993-06-01,19.946809768676758 +APD,1993-06-02,20.23589324951172 +APD,1993-06-03,20.062442779541016 +APD,1993-06-04,19.71554183959961 +APD,1993-06-07,19.59990692138672 +APD,1993-06-08,19.310823440551758 +APD,1993-06-09,19.542091369628906 +APD,1993-06-10,19.426456451416016 +APD,1993-06-11,19.253005981445312 +APD,1993-06-14,19.1951904296875 +APD,1993-06-15,19.07955551147461 +APD,1993-06-16,18.96392250061035 +APD,1993-06-17,18.906105041503906 +APD,1993-06-18,18.732654571533203 +APD,1993-06-21,18.674837112426758 +APD,1993-06-22,18.79047203063965 +APD,1993-06-23,18.617021560668945 +APD,1993-06-24,18.5592041015625 +APD,1993-06-25,18.32793617248535 +APD,1993-06-28,18.32793617248535 +APD,1993-06-29,17.807586669921875 +APD,1993-06-30,18.15448760986328 +APD,1993-07-01,18.79047203063965 +APD,1993-07-02,18.5592041015625 +APD,1993-07-06,18.03885269165039 +APD,1993-07-07,18.443571090698242 +APD,1993-07-08,18.501388549804688 +APD,1993-07-09,18.732654571533203 +APD,1993-07-12,19.1951904296875 +APD,1993-07-13,19.253005981445312 +APD,1993-07-14,19.1951904296875 +APD,1993-07-15,19.426456451416016 +APD,1993-07-16,19.542091369628906 +APD,1993-07-19,19.426456451416016 +APD,1993-07-20,19.48427391052246 +APD,1993-07-21,19.368640899658203 +APD,1993-07-22,18.96392250061035 +APD,1993-07-23,19.137372970581055 +APD,1993-07-26,19.542091369628906 +APD,1993-07-27,19.542091369628906 +APD,1993-07-28,19.48427391052246 +APD,1993-07-29,19.021738052368164 +APD,1993-07-30,18.617021560668945 +APD,1993-08-02,18.906105041503906 +APD,1993-08-03,18.906105041503906 +APD,1993-08-04,18.848289489746094 +APD,1993-08-05,18.674837112426758 +APD,1993-08-06,18.674837112426758 +APD,1993-08-09,19.310823440551758 +APD,1993-08-10,19.48427391052246 +APD,1993-08-11,19.426456451416016 +APD,1993-08-12,18.848289489746094 +APD,1993-08-13,19.253005981445312 +APD,1993-08-16,19.48427391052246 +APD,1993-08-17,19.59990692138672 +APD,1993-08-18,20.698427200317383 +APD,1993-08-19,20.120258331298828 +APD,1993-08-20,20.062442779541016 +APD,1993-08-23,20.23589324951172 +APD,1993-08-24,20.062442779541016 +APD,1993-08-25,20.293710708618164 +APD,1993-08-26,20.23589324951172 +APD,1993-08-27,20.178075790405273 +APD,1993-08-30,20.351526260375977 +APD,1993-08-31,20.120258331298828 +APD,1993-09-01,19.59990692138672 +APD,1993-09-02,19.59990692138672 +APD,1993-09-03,19.71554183959961 +APD,1993-09-07,19.253005981445312 +APD,1993-09-08,19.310823440551758 +APD,1993-09-09,18.906105041503906 +APD,1993-09-10,18.906105041503906 +APD,1993-09-13,18.732654571533203 +APD,1993-09-14,18.501388549804688 +APD,1993-09-15,19.137372970581055 +APD,1993-09-16,18.79047203063965 +APD,1993-09-17,18.617021560668945 +APD,1993-09-20,18.27012062072754 +APD,1993-09-21,17.981035232543945 +APD,1993-09-22,17.865402221679688 +APD,1993-09-23,17.63413429260254 +APD,1993-09-24,17.51850128173828 +APD,1993-09-27,17.923219680786133 +APD,1993-09-28,17.865402221679688 +APD,1993-09-29,17.63413429260254 +APD,1993-09-30,17.923219680786133 +APD,1993-10-01,18.03885269165039 +APD,1993-10-04,17.865402221679688 +APD,1993-10-05,17.691951751708984 +APD,1993-10-06,17.74976921081543 +APD,1993-10-07,17.923219680786133 +APD,1993-10-08,18.096670150756836 +APD,1993-10-11,18.501388549804688 +APD,1993-10-12,18.443571090698242 +APD,1993-10-13,18.385753631591797 +APD,1993-10-14,18.32793617248535 +APD,1993-10-15,18.501388549804688 +APD,1993-10-18,18.5592041015625 +APD,1993-10-19,18.674837112426758 +APD,1993-10-20,18.617021560668945 +APD,1993-10-21,18.443571090698242 +APD,1993-10-22,18.32793617248535 +APD,1993-10-25,18.212303161621094 +APD,1993-10-26,18.96392250061035 +APD,1993-10-27,19.021738052368164 +APD,1993-10-28,19.426456451416016 +APD,1993-10-29,19.310823440551758 +APD,1993-11-01,20.062442779541016 +APD,1993-11-02,20.23589324951172 +APD,1993-11-03,19.71554183959961 +APD,1993-11-04,19.253005981445312 +APD,1993-11-05,19.48427391052246 +APD,1993-11-08,19.426456451416016 +APD,1993-11-09,19.368640899658203 +APD,1993-11-10,19.946809768676758 +APD,1993-11-11,20.062442779541016 +APD,1993-11-12,20.178075790405273 +APD,1993-11-15,20.351526260375977 +APD,1993-11-16,20.467159271240234 +APD,1993-11-17,20.120258331298828 +APD,1993-11-18,19.888992309570312 +APD,1993-11-19,20.062442779541016 +APD,1993-11-22,20.062442779541016 +APD,1993-11-23,19.773357391357422 +APD,1993-11-24,20.062442779541016 +APD,1993-11-26,19.888992309570312 +APD,1993-11-29,20.293710708618164 +APD,1993-11-30,20.409343719482422 +APD,1993-12-01,20.698427200317383 +APD,1993-12-02,20.81406021118164 +APD,1993-12-03,20.756244659423828 +APD,1993-12-06,20.81406021118164 +APD,1993-12-07,20.64061164855957 +APD,1993-12-08,20.64061164855957 +APD,1993-12-09,20.698427200317383 +APD,1993-12-10,20.698427200317383 +APD,1993-12-13,21.04532814025879 +APD,1993-12-14,21.160961151123047 +APD,1993-12-15,20.987512588500977 +APD,1993-12-16,20.81406021118164 +APD,1993-12-17,20.92969512939453 +APD,1993-12-20,20.987512588500977 +APD,1993-12-21,20.987512588500977 +APD,1993-12-22,20.871877670288086 +APD,1993-12-23,20.871877670288086 +APD,1993-12-27,21.276596069335938 +APD,1993-12-28,21.160961151123047 +APD,1993-12-29,20.756244659423828 +APD,1993-12-30,20.467159271240234 +APD,1993-12-31,20.467159271240234 +APD,1994-01-03,20.987512588500977 +APD,1994-01-04,20.756244659423828 +APD,1994-01-05,21.04532814025879 +APD,1994-01-06,21.392229080200195 +APD,1994-01-07,21.160961151123047 +APD,1994-01-10,21.392229080200195 +APD,1994-01-11,21.68131446838379 +APD,1994-01-12,21.68131446838379 +APD,1994-01-13,21.45004653930664 +APD,1994-01-14,21.68131446838379 +APD,1994-01-17,21.796947479248047 +APD,1994-01-18,21.912580490112305 +APD,1994-01-19,22.548566818237305 +APD,1994-01-20,22.25948143005371 +APD,1994-01-21,22.49074935913086 +APD,1994-01-24,22.143848419189453 +APD,1994-01-25,22.49074935913086 +APD,1994-01-26,22.3751163482666 +APD,1994-01-27,22.49074935913086 +APD,1994-01-28,22.664199829101562 +APD,1994-01-31,22.953283309936523 +APD,1994-02-01,22.548566818237305 +APD,1994-02-02,22.722017288208008 +APD,1994-02-03,22.664199829101562 +APD,1994-02-04,22.2016658782959 +APD,1994-02-07,22.2016658782959 +APD,1994-02-08,22.548566818237305 +APD,1994-02-09,22.837650299072266 +APD,1994-02-10,22.89546775817871 +APD,1994-02-11,22.2016658782959 +APD,1994-02-14,22.143848419189453 +APD,1994-02-15,22.3751163482666 +APD,1994-02-16,22.432931900024414 +APD,1994-02-17,22.548566818237305 +APD,1994-02-18,22.432931900024414 +APD,1994-02-22,22.664199829101562 +APD,1994-02-23,22.606382369995117 +APD,1994-02-24,21.5656795501709 +APD,1994-02-25,21.796947479248047 +APD,1994-02-28,22.028215408325195 +APD,1994-03-01,21.7391300201416 +APD,1994-03-02,21.45004653930664 +APD,1994-03-03,21.334413528442383 +APD,1994-03-04,21.334413528442383 +APD,1994-03-07,21.45004653930664 +APD,1994-03-08,21.507862091064453 +APD,1994-03-09,21.97039794921875 +APD,1994-03-10,21.45004653930664 +APD,1994-03-11,21.392229080200195 +APD,1994-03-14,21.5656795501709 +APD,1994-03-15,21.68131446838379 +APD,1994-03-16,22.086030960083008 +APD,1994-03-17,22.49074935913086 +APD,1994-03-18,22.432931900024414 +APD,1994-03-21,22.143848419189453 +APD,1994-03-22,22.548566818237305 +APD,1994-03-23,22.548566818237305 +APD,1994-03-24,22.25948143005371 +APD,1994-03-25,22.317298889160156 +APD,1994-03-28,21.45004653930664 +APD,1994-03-29,20.987512588500977 +APD,1994-03-30,20.582794189453125 +APD,1994-03-31,20.64061164855957 +APD,1994-04-04,20.120258331298828 +APD,1994-04-05,20.698427200317383 +APD,1994-04-06,21.103145599365234 +APD,1994-04-07,20.987512588500977 +APD,1994-04-08,20.871877670288086 +APD,1994-04-11,21.103145599365234 +APD,1994-04-12,21.160961151123047 +APD,1994-04-13,20.92969512939453 +APD,1994-04-14,20.582794189453125 +APD,1994-04-15,20.467159271240234 +APD,1994-04-18,20.178075790405273 +APD,1994-04-19,19.59990692138672 +APD,1994-04-20,19.888992309570312 +APD,1994-04-21,20.23589324951172 +APD,1994-04-22,19.831174850463867 +APD,1994-04-25,20.00462532043457 +APD,1994-04-26,20.120258331298828 +APD,1994-04-28,20.00462532043457 +APD,1994-04-29,20.00462532043457 +APD,1994-05-02,19.946809768676758 +APD,1994-05-03,19.831174850463867 +APD,1994-05-04,19.07955551147461 +APD,1994-05-05,19.542091369628906 +APD,1994-05-06,19.07955551147461 +APD,1994-05-09,18.96392250061035 +APD,1994-05-10,18.732654571533203 +APD,1994-05-11,18.385753631591797 +APD,1994-05-12,18.501388549804688 +APD,1994-05-13,18.385753631591797 +APD,1994-05-16,18.443571090698242 +APD,1994-05-17,19.426456451416016 +APD,1994-05-18,19.657724380493164 +APD,1994-05-19,20.00462532043457 +APD,1994-05-20,19.426456451416016 +APD,1994-05-23,19.1951904296875 +APD,1994-05-24,19.368640899658203 +APD,1994-05-25,19.253005981445312 +APD,1994-05-26,19.310823440551758 +APD,1994-05-27,19.831174850463867 +APD,1994-05-31,19.542091369628906 +APD,1994-06-01,19.773357391357422 +APD,1994-06-02,19.71554183959961 +APD,1994-06-03,20.120258331298828 +APD,1994-06-06,19.831174850463867 +APD,1994-06-07,19.71554183959961 +APD,1994-06-08,19.59990692138672 +APD,1994-06-09,19.426456451416016 +APD,1994-06-10,19.426456451416016 +APD,1994-06-13,19.426456451416016 +APD,1994-06-14,19.831174850463867 +APD,1994-06-15,19.831174850463867 +APD,1994-06-16,19.946809768676758 +APD,1994-06-17,19.773357391357422 +APD,1994-06-20,19.542091369628906 +APD,1994-06-21,19.48427391052246 +APD,1994-06-22,19.71554183959961 +APD,1994-06-23,19.657724380493164 +APD,1994-06-24,19.48427391052246 +APD,1994-06-27,19.542091369628906 +APD,1994-06-28,19.773357391357422 +APD,1994-06-29,19.542091369628906 +APD,1994-06-30,19.59990692138672 +APD,1994-07-01,19.59990692138672 +APD,1994-07-05,19.426456451416016 +APD,1994-07-06,19.310823440551758 +APD,1994-07-07,19.59990692138672 +APD,1994-07-08,19.657724380493164 +APD,1994-07-11,20.178075790405273 +APD,1994-07-12,20.120258331298828 +APD,1994-07-13,20.120258331298828 +APD,1994-07-14,20.062442779541016 +APD,1994-07-15,19.71554183959961 +APD,1994-07-18,19.657724380493164 +APD,1994-07-19,20.409343719482422 +APD,1994-07-20,20.062442779541016 +APD,1994-07-21,20.120258331298828 +APD,1994-07-22,20.81406021118164 +APD,1994-07-25,21.04532814025879 +APD,1994-07-26,21.276596069335938 +APD,1994-07-27,21.218778610229492 +APD,1994-07-28,21.5656795501709 +APD,1994-07-29,22.2016658782959 +APD,1994-08-01,22.3751163482666 +APD,1994-08-02,22.953283309936523 +APD,1994-08-03,23.12673568725586 +APD,1994-08-04,22.837650299072266 +APD,1994-08-05,22.606382369995117 +APD,1994-08-08,22.25948143005371 +APD,1994-08-09,22.317298889160156 +APD,1994-08-10,22.143848419189453 +APD,1994-08-11,22.028215408325195 +APD,1994-08-12,22.2016658782959 +APD,1994-08-15,22.143848419189453 +APD,1994-08-16,22.49074935913086 +APD,1994-08-17,22.086030960083008 +APD,1994-08-18,22.2016658782959 +APD,1994-08-19,22.143848419189453 +APD,1994-08-22,22.028215408325195 +APD,1994-08-23,22.143848419189453 +APD,1994-08-24,22.77983283996582 +APD,1994-08-25,22.953283309936523 +APD,1994-08-26,23.068918228149414 +APD,1994-08-29,22.89546775817871 +APD,1994-08-30,22.89546775817871 +APD,1994-08-31,23.01110076904297 +APD,1994-09-01,22.77983283996582 +APD,1994-09-02,22.3751163482666 +APD,1994-09-06,22.432931900024414 +APD,1994-09-07,22.317298889160156 +APD,1994-09-08,22.317298889160156 +APD,1994-09-09,22.086030960083008 +APD,1994-09-12,21.796947479248047 +APD,1994-09-13,21.97039794921875 +APD,1994-09-14,22.028215408325195 +APD,1994-09-15,22.722017288208008 +APD,1994-09-16,22.49074935913086 +APD,1994-09-19,22.3751163482666 +APD,1994-09-20,21.912580490112305 +APD,1994-09-21,21.7391300201416 +APD,1994-09-22,21.45004653930664 +APD,1994-09-23,21.392229080200195 +APD,1994-09-26,21.7391300201416 +APD,1994-09-27,21.45004653930664 +APD,1994-09-28,21.796947479248047 +APD,1994-09-29,21.392229080200195 +APD,1994-09-30,21.623497009277344 +APD,1994-10-03,21.160961151123047 +APD,1994-10-04,20.987512588500977 +APD,1994-10-05,20.582794189453125 +APD,1994-10-06,20.582794189453125 +APD,1994-10-07,20.756244659423828 +APD,1994-10-10,21.04532814025879 +APD,1994-10-11,21.276596069335938 +APD,1994-10-12,21.507862091064453 +APD,1994-10-13,22.028215408325195 +APD,1994-10-14,22.086030960083008 +APD,1994-10-17,21.97039794921875 +APD,1994-10-18,21.5656795501709 +APD,1994-10-19,21.276596069335938 +APD,1994-10-20,21.160961151123047 +APD,1994-10-21,20.987512588500977 +APD,1994-10-24,20.987512588500977 +APD,1994-10-25,20.64061164855957 +APD,1994-10-26,20.756244659423828 +APD,1994-10-27,21.04532814025879 +APD,1994-10-28,21.854764938354492 +APD,1994-10-31,22.086030960083008 +APD,1994-11-01,21.5656795501709 +APD,1994-11-02,21.218778610229492 +APD,1994-11-03,21.5656795501709 +APD,1994-11-04,21.623497009277344 +APD,1994-11-07,21.623497009277344 +APD,1994-11-08,21.796947479248047 +APD,1994-11-09,21.854764938354492 +APD,1994-11-10,21.796947479248047 +APD,1994-11-11,21.334413528442383 +APD,1994-11-14,21.68131446838379 +APD,1994-11-15,21.507862091064453 +APD,1994-11-16,21.392229080200195 +APD,1994-11-17,21.160961151123047 +APD,1994-11-18,20.987512588500977 +APD,1994-11-21,21.218778610229492 +APD,1994-11-22,20.582794189453125 +APD,1994-11-23,19.946809768676758 +APD,1994-11-25,20.23589324951172 +APD,1994-11-28,20.409343719482422 +APD,1994-11-29,20.409343719482422 +APD,1994-11-30,20.52497673034668 +APD,1994-12-01,20.52497673034668 +APD,1994-12-02,20.351526260375977 +APD,1994-12-05,20.756244659423828 +APD,1994-12-06,20.871877670288086 +APD,1994-12-07,20.698427200317383 +APD,1994-12-08,20.52497673034668 +APD,1994-12-09,20.293710708618164 +APD,1994-12-12,20.409343719482422 +APD,1994-12-13,20.582794189453125 +APD,1994-12-14,20.756244659423828 +APD,1994-12-15,21.04532814025879 +APD,1994-12-16,21.334413528442383 +APD,1994-12-19,21.218778610229492 +APD,1994-12-20,21.103145599365234 +APD,1994-12-21,21.04532814025879 +APD,1994-12-22,20.756244659423828 +APD,1994-12-23,20.81406021118164 +APD,1994-12-27,20.698427200317383 +APD,1994-12-28,20.52497673034668 +APD,1994-12-29,20.351526260375977 +APD,1994-12-30,20.64061164855957 +APD,1995-01-03,20.81406021118164 +APD,1995-01-04,20.871877670288086 +APD,1995-01-05,20.92969512939453 +APD,1995-01-06,20.92969512939453 +APD,1995-01-09,20.81406021118164 +APD,1995-01-10,20.92969512939453 +APD,1995-01-11,20.92969512939453 +APD,1995-01-12,20.92969512939453 +APD,1995-01-13,20.81406021118164 +APD,1995-01-16,21.160961151123047 +APD,1995-01-17,21.5656795501709 +APD,1995-01-18,21.45004653930664 +APD,1995-01-19,21.5656795501709 +APD,1995-01-20,21.276596069335938 +APD,1995-01-23,20.871877670288086 +APD,1995-01-24,20.987512588500977 +APD,1995-01-25,20.987512588500977 +APD,1995-01-26,20.987512588500977 +APD,1995-01-27,21.04532814025879 +APD,1995-01-30,20.698427200317383 +APD,1995-01-31,20.64061164855957 +APD,1995-02-01,20.64061164855957 +APD,1995-02-02,20.64061164855957 +APD,1995-02-03,21.160961151123047 +APD,1995-02-06,21.218778610229492 +APD,1995-02-07,21.68131446838379 +APD,1995-02-08,21.334413528442383 +APD,1995-02-09,21.507862091064453 +APD,1995-02-10,21.68131446838379 +APD,1995-02-13,21.68131446838379 +APD,1995-02-14,21.7391300201416 +APD,1995-02-15,21.854764938354492 +APD,1995-02-16,21.796947479248047 +APD,1995-02-17,22.028215408325195 +APD,1995-02-21,22.2016658782959 +APD,1995-02-22,22.317298889160156 +APD,1995-02-23,22.49074935913086 +APD,1995-02-24,22.548566818237305 +APD,1995-02-27,22.548566818237305 +APD,1995-02-28,22.77983283996582 +APD,1995-03-01,22.548566818237305 +APD,1995-03-02,22.606382369995117 +APD,1995-03-03,22.25948143005371 +APD,1995-03-06,22.25948143005371 +APD,1995-03-07,21.7391300201416 +APD,1995-03-08,21.97039794921875 +APD,1995-03-09,22.028215408325195 +APD,1995-03-10,22.432931900024414 +APD,1995-03-13,22.606382369995117 +APD,1995-03-14,22.837650299072266 +APD,1995-03-15,23.01110076904297 +APD,1995-03-16,22.89546775817871 +APD,1995-03-17,22.3751163482666 +APD,1995-03-20,22.548566818237305 +APD,1995-03-21,22.953283309936523 +APD,1995-03-22,22.548566818237305 +APD,1995-03-23,22.548566818237305 +APD,1995-03-24,22.664199829101562 +APD,1995-03-27,23.01110076904297 +APD,1995-03-28,23.01110076904297 +APD,1995-03-29,23.01110076904297 +APD,1995-03-30,23.70490264892578 +APD,1995-03-31,24.109621047973633 +APD,1995-04-03,23.531452178955078 +APD,1995-04-04,23.93617057800293 +APD,1995-04-05,23.531452178955078 +APD,1995-04-06,23.41581916809082 +APD,1995-04-07,23.93617057800293 +APD,1995-04-10,23.820537567138672 +APD,1995-04-11,23.647085189819336 +APD,1995-04-12,23.358001708984375 +APD,1995-04-13,23.589269638061523 +APD,1995-04-17,23.70490264892578 +APD,1995-04-18,23.647085189819336 +APD,1995-04-19,23.41581916809082 +APD,1995-04-20,23.531452178955078 +APD,1995-04-21,23.647085189819336 +APD,1995-04-24,24.051803588867188 +APD,1995-04-25,23.473636627197266 +APD,1995-04-26,23.184551239013672 +APD,1995-04-27,23.068918228149414 +APD,1995-04-28,23.30018424987793 +APD,1995-05-01,23.242368698120117 +APD,1995-05-02,23.12673568725586 +APD,1995-05-03,23.473636627197266 +APD,1995-05-04,23.531452178955078 +APD,1995-05-05,23.41581916809082 +APD,1995-05-08,23.647085189819336 +APD,1995-05-09,23.762720108032227 +APD,1995-05-10,23.93617057800293 +APD,1995-05-11,23.993986129760742 +APD,1995-05-12,23.589269638061523 +APD,1995-05-15,24.109621047973633 +APD,1995-05-16,25.092506408691406 +APD,1995-05-17,24.22525405883789 +APD,1995-05-18,23.820537567138672 +APD,1995-05-19,24.109621047973633 +APD,1995-05-22,23.820537567138672 +APD,1995-05-23,24.34088706970215 +APD,1995-05-24,23.993986129760742 +APD,1995-05-25,23.878353118896484 +APD,1995-05-26,23.589269638061523 +APD,1995-05-30,24.283071517944336 +APD,1995-05-31,24.572154998779297 +APD,1995-06-01,24.398704528808594 +APD,1995-06-02,24.572154998779297 +APD,1995-06-05,24.629972457885742 +APD,1995-06-06,24.629972457885742 +APD,1995-06-07,24.398704528808594 +APD,1995-06-08,24.34088706970215 +APD,1995-06-09,24.34088706970215 +APD,1995-06-12,24.687789916992188 +APD,1995-06-13,24.687789916992188 +APD,1995-06-14,24.398704528808594 +APD,1995-06-15,24.74560546875 +APD,1995-06-16,24.97687339782715 +APD,1995-06-19,25.439407348632812 +APD,1995-06-20,25.555042266845703 +APD,1995-06-21,25.208141326904297 +APD,1995-06-22,25.323774337768555 +APD,1995-06-23,25.612857818603516 +APD,1995-06-26,25.555042266845703 +APD,1995-06-27,25.15032386779785 +APD,1995-06-28,25.612857818603516 +APD,1995-06-29,25.78630828857422 +APD,1995-06-30,25.78630828857422 +APD,1995-07-03,25.612857818603516 +APD,1995-07-05,25.959758758544922 +APD,1995-07-06,26.653562545776367 +APD,1995-07-07,27.23172950744629 +APD,1995-07-10,27.405179977416992 +APD,1995-07-11,26.537927627563477 +APD,1995-07-12,26.942646026611328 +APD,1995-07-13,26.769195556640625 +APD,1995-07-14,26.306659698486328 +APD,1995-07-17,26.595745086669922 +APD,1995-07-18,26.248844146728516 +APD,1995-07-19,26.017576217651367 +APD,1995-07-20,25.67067527770996 +APD,1995-07-21,25.844125747680664 +APD,1995-07-24,25.728492736816406 +APD,1995-07-25,25.90194320678711 +APD,1995-07-26,25.78630828857422 +APD,1995-07-27,26.19102668762207 +APD,1995-07-28,26.133209228515625 +APD,1995-07-31,25.90194320678711 +APD,1995-08-01,25.728492736816406 +APD,1995-08-02,25.439407348632812 +APD,1995-08-03,25.497224807739258 +APD,1995-08-04,25.67067527770996 +APD,1995-08-07,25.844125747680664 +APD,1995-08-08,25.728492736816406 +APD,1995-08-09,24.572154998779297 +APD,1995-08-10,24.687789916992188 +APD,1995-08-11,24.45652198791504 +APD,1995-08-14,24.283071517944336 +APD,1995-08-15,23.820537567138672 +APD,1995-08-16,24.167438507080078 +APD,1995-08-17,24.398704528808594 +APD,1995-08-18,24.919055938720703 +APD,1995-08-21,24.919055938720703 +APD,1995-08-22,25.15032386779785 +APD,1995-08-23,25.034690856933594 +APD,1995-08-24,25.381591796875 +APD,1995-08-25,25.323774337768555 +APD,1995-08-28,24.86124038696289 +APD,1995-08-29,24.74560546875 +APD,1995-08-30,24.803422927856445 +APD,1995-08-31,24.803422927856445 +APD,1995-09-01,24.97687339782715 +APD,1995-09-05,25.034690856933594 +APD,1995-09-06,25.497224807739258 +APD,1995-09-07,25.15032386779785 +APD,1995-09-08,25.612857818603516 +APD,1995-09-11,25.78630828857422 +APD,1995-09-12,25.78630828857422 +APD,1995-09-13,25.844125747680664 +APD,1995-09-14,26.248844146728516 +APD,1995-09-15,25.555042266845703 +APD,1995-09-18,25.439407348632812 +APD,1995-09-19,25.844125747680664 +APD,1995-09-20,25.497224807739258 +APD,1995-09-21,24.919055938720703 +APD,1995-09-22,24.687789916992188 +APD,1995-09-25,24.572154998779297 +APD,1995-09-26,24.398704528808594 +APD,1995-09-27,24.167438507080078 +APD,1995-09-28,24.109621047973633 +APD,1995-09-29,24.109621047973633 +APD,1995-10-02,23.878353118896484 +APD,1995-10-03,23.762720108032227 +APD,1995-10-04,23.41581916809082 +APD,1995-10-05,23.70490264892578 +APD,1995-10-06,23.70490264892578 +APD,1995-10-09,23.473636627197266 +APD,1995-10-10,23.531452178955078 +APD,1995-10-11,23.473636627197266 +APD,1995-10-12,23.820537567138672 +APD,1995-10-13,24.109621047973633 +APD,1995-10-16,24.514339447021484 +APD,1995-10-17,24.398704528808594 +APD,1995-10-18,24.051803588867188 +APD,1995-10-19,23.878353118896484 +APD,1995-10-20,23.647085189819336 +APD,1995-10-23,23.30018424987793 +APD,1995-10-24,23.473636627197266 +APD,1995-10-25,24.051803588867188 +APD,1995-10-26,23.41581916809082 +APD,1995-10-27,23.993986129760742 +APD,1995-10-30,24.22525405883789 +APD,1995-10-31,23.878353118896484 +APD,1995-11-01,24.97687339782715 +APD,1995-11-02,25.092506408691406 +APD,1995-11-03,25.612857818603516 +APD,1995-11-06,25.26595687866211 +APD,1995-11-07,25.497224807739258 +APD,1995-11-08,25.728492736816406 +APD,1995-11-09,25.208141326904297 +APD,1995-11-10,25.15032386779785 +APD,1995-11-13,25.612857818603516 +APD,1995-11-14,26.19102668762207 +APD,1995-11-15,26.133209228515625 +APD,1995-11-16,26.537927627563477 +APD,1995-11-17,26.71137809753418 +APD,1995-11-20,27.173912048339844 +APD,1995-11-21,26.71137809753418 +APD,1995-11-22,26.827011108398438 +APD,1995-11-24,26.769195556640625 +APD,1995-11-27,26.769195556640625 +APD,1995-11-28,26.364477157592773 +APD,1995-11-29,25.844125747680664 +APD,1995-11-30,25.67067527770996 +APD,1995-12-01,25.381591796875 +APD,1995-12-04,25.90194320678711 +APD,1995-12-05,25.959758758544922 +APD,1995-12-06,26.595745086669922 +APD,1995-12-07,26.133209228515625 +APD,1995-12-08,25.728492736816406 +APD,1995-12-11,25.728492736816406 +APD,1995-12-12,25.78630828857422 +APD,1995-12-13,25.844125747680664 +APD,1995-12-14,25.497224807739258 +APD,1995-12-15,25.208141326904297 +APD,1995-12-18,24.74560546875 +APD,1995-12-19,24.803422927856445 +APD,1995-12-20,24.97687339782715 +APD,1995-12-21,24.109621047973633 +APD,1995-12-22,23.70490264892578 +APD,1995-12-26,24.22525405883789 +APD,1995-12-27,24.22525405883789 +APD,1995-12-28,24.45652198791504 +APD,1995-12-29,24.398704528808594 +APD,1996-01-02,24.86124038696289 +APD,1996-01-03,25.323774337768555 +APD,1996-01-04,25.323774337768555 +APD,1996-01-05,25.439407348632812 +APD,1996-01-08,25.439407348632812 +APD,1996-01-09,25.034690856933594 +APD,1996-01-10,24.919055938720703 +APD,1996-01-11,25.034690856933594 +APD,1996-01-12,25.034690856933594 +APD,1996-01-15,24.86124038696289 +APD,1996-01-16,24.45652198791504 +APD,1996-01-17,24.398704528808594 +APD,1996-01-18,23.820537567138672 +APD,1996-01-19,23.762720108032227 +APD,1996-01-22,24.398704528808594 +APD,1996-01-23,24.398704528808594 +APD,1996-01-24,23.70490264892578 +APD,1996-01-25,23.473636627197266 +APD,1996-01-26,23.878353118896484 +APD,1996-01-29,23.993986129760742 +APD,1996-01-30,24.398704528808594 +APD,1996-01-31,24.687789916992188 +APD,1996-02-01,24.629972457885742 +APD,1996-02-02,24.283071517944336 +APD,1996-02-05,24.34088706970215 +APD,1996-02-06,24.051803588867188 +APD,1996-02-07,23.993986129760742 +APD,1996-02-08,24.629972457885742 +APD,1996-02-09,24.74560546875 +APD,1996-02-12,25.092506408691406 +APD,1996-02-13,24.97687339782715 +APD,1996-02-14,24.22525405883789 +APD,1996-02-15,24.45652198791504 +APD,1996-02-16,24.572154998779297 +APD,1996-02-20,24.34088706970215 +APD,1996-02-21,24.514339447021484 +APD,1996-02-22,24.687789916992188 +APD,1996-02-23,24.803422927856445 +APD,1996-02-26,24.919055938720703 +APD,1996-02-27,24.919055938720703 +APD,1996-02-28,24.629972457885742 +APD,1996-02-29,24.629972457885742 +APD,1996-03-01,24.97687339782715 +APD,1996-03-04,25.15032386779785 +APD,1996-03-05,24.97687339782715 +APD,1996-03-06,25.497224807739258 +APD,1996-03-07,25.555042266845703 +APD,1996-03-08,24.97687339782715 +APD,1996-03-11,25.439407348632812 +APD,1996-03-12,25.26595687866211 +APD,1996-03-13,26.075393676757812 +APD,1996-03-14,26.595745086669922 +APD,1996-03-15,26.537927627563477 +APD,1996-03-18,26.653562545776367 +APD,1996-03-19,26.71137809753418 +APD,1996-03-20,26.075393676757812 +APD,1996-03-21,25.90194320678711 +APD,1996-03-22,26.133209228515625 +APD,1996-03-25,26.133209228515625 +APD,1996-03-26,25.78630828857422 +APD,1996-03-27,24.97687339782715 +APD,1996-03-28,25.323774337768555 +APD,1996-03-29,25.26595687866211 +APD,1996-04-01,25.612857818603516 +APD,1996-04-02,25.67067527770996 +APD,1996-04-03,25.612857818603516 +APD,1996-04-04,25.555042266845703 +APD,1996-04-08,25.381591796875 +APD,1996-04-09,25.323774337768555 +APD,1996-04-10,25.26595687866211 +APD,1996-04-11,26.133209228515625 +APD,1996-04-12,27.405179977416992 +APD,1996-04-15,27.34736442565918 +APD,1996-04-16,26.942646026611328 +APD,1996-04-17,26.884828567504883 +APD,1996-04-18,27.058279037475586 +APD,1996-04-19,26.769195556640625 +APD,1996-04-22,26.71137809753418 +APD,1996-04-23,26.075393676757812 +APD,1996-04-24,26.42229461669922 +APD,1996-04-25,26.42229461669922 +APD,1996-04-26,26.075393676757812 +APD,1996-04-29,26.364477157592773 +APD,1996-04-30,26.42229461669922 +APD,1996-05-01,26.364477157592773 +APD,1996-05-02,26.42229461669922 +APD,1996-05-03,26.48011016845703 +APD,1996-05-06,26.364477157592773 +APD,1996-05-07,26.364477157592773 +APD,1996-05-08,26.364477157592773 +APD,1996-05-09,26.306659698486328 +APD,1996-05-10,26.364477157592773 +APD,1996-05-13,26.71137809753418 +APD,1996-05-14,27.058279037475586 +APD,1996-05-15,27.173912048339844 +APD,1996-05-16,27.23172950744629 +APD,1996-05-17,27.058279037475586 +APD,1996-05-20,27.000463485717773 +APD,1996-05-21,26.769195556640625 +APD,1996-05-22,26.769195556640625 +APD,1996-05-23,26.595745086669922 +APD,1996-05-24,27.34736442565918 +APD,1996-05-28,27.462997436523438 +APD,1996-05-29,27.694265365600586 +APD,1996-05-30,27.7520809173584 +APD,1996-05-31,27.520814895629883 +APD,1996-06-03,27.520814895629883 +APD,1996-06-04,27.520814895629883 +APD,1996-06-05,27.462997436523438 +APD,1996-06-06,27.058279037475586 +APD,1996-06-07,27.058279037475586 +APD,1996-06-10,26.884828567504883 +APD,1996-06-11,26.884828567504883 +APD,1996-06-12,26.884828567504883 +APD,1996-06-13,26.827011108398438 +APD,1996-06-14,26.71137809753418 +APD,1996-06-17,26.653562545776367 +APD,1996-06-18,26.075393676757812 +APD,1996-06-19,25.90194320678711 +APD,1996-06-20,25.78630828857422 +APD,1996-06-21,25.78630828857422 +APD,1996-06-24,26.133209228515625 +APD,1996-06-25,26.19102668762207 +APD,1996-06-26,26.133209228515625 +APD,1996-06-27,26.017576217651367 +APD,1996-06-28,26.653562545776367 +APD,1996-07-01,26.827011108398438 +APD,1996-07-02,26.48011016845703 +APD,1996-07-03,26.653562545776367 +APD,1996-07-05,26.42229461669922 +APD,1996-07-08,25.78630828857422 +APD,1996-07-09,25.78630828857422 +APD,1996-07-10,26.017576217651367 +APD,1996-07-11,25.67067527770996 +APD,1996-07-12,25.67067527770996 +APD,1996-07-15,25.208141326904297 +APD,1996-07-16,25.034690856933594 +APD,1996-07-17,24.803422927856445 +APD,1996-07-18,24.97687339782715 +APD,1996-07-19,24.86124038696289 +APD,1996-07-22,24.86124038696289 +APD,1996-07-23,24.687789916992188 +APD,1996-07-24,24.283071517944336 +APD,1996-07-25,24.109621047973633 +APD,1996-07-26,24.167438507080078 +APD,1996-07-29,24.051803588867188 +APD,1996-07-30,24.22525405883789 +APD,1996-07-31,24.687789916992188 +APD,1996-08-01,25.15032386779785 +APD,1996-08-02,25.208141326904297 +APD,1996-08-05,24.919055938720703 +APD,1996-08-06,25.092506408691406 +APD,1996-08-07,25.208141326904297 +APD,1996-08-08,25.381591796875 +APD,1996-08-09,25.323774337768555 +APD,1996-08-12,25.497224807739258 +APD,1996-08-13,25.034690856933594 +APD,1996-08-14,25.034690856933594 +APD,1996-08-15,25.208141326904297 +APD,1996-08-16,25.323774337768555 +APD,1996-08-19,25.497224807739258 +APD,1996-08-20,25.497224807739258 +APD,1996-08-21,25.497224807739258 +APD,1996-08-22,25.728492736816406 +APD,1996-08-23,25.67067527770996 +APD,1996-08-26,25.497224807739258 +APD,1996-08-27,25.497224807739258 +APD,1996-08-28,25.381591796875 +APD,1996-08-29,25.323774337768555 +APD,1996-08-30,25.323774337768555 +APD,1996-09-03,24.919055938720703 +APD,1996-09-04,25.15032386779785 +APD,1996-09-05,24.97687339782715 +APD,1996-09-06,25.092506408691406 +APD,1996-09-09,25.612857818603516 +APD,1996-09-10,25.555042266845703 +APD,1996-09-11,25.959758758544922 +APD,1996-09-12,26.537927627563477 +APD,1996-09-13,26.653562545776367 +APD,1996-09-16,26.248844146728516 +APD,1996-09-17,26.42229461669922 +APD,1996-09-18,26.306659698486328 +APD,1996-09-19,26.537927627563477 +APD,1996-09-20,26.827011108398438 +APD,1996-09-23,26.827011108398438 +APD,1996-09-24,26.827011108398438 +APD,1996-09-25,26.769195556640625 +APD,1996-09-26,26.653562545776367 +APD,1996-09-27,26.653562545776367 +APD,1996-09-30,26.942646026611328 +APD,1996-10-01,26.942646026611328 +APD,1996-10-02,27.058279037475586 +APD,1996-10-03,27.173912048339844 +APD,1996-10-04,27.405179977416992 +APD,1996-10-07,27.63644790649414 +APD,1996-10-08,27.63644790649414 +APD,1996-10-09,27.63644790649414 +APD,1996-10-10,27.9255313873291 +APD,1996-10-11,28.15679931640625 +APD,1996-10-14,28.44588279724121 +APD,1996-10-15,27.983348846435547 +APD,1996-10-16,27.694265365600586 +APD,1996-10-17,27.809898376464844 +APD,1996-10-18,28.503700256347656 +APD,1996-10-21,28.67715072631836 +APD,1996-10-22,28.3880672454834 +APD,1996-10-23,28.041166305541992 +APD,1996-10-24,27.289546966552734 +APD,1996-10-25,27.289546966552734 +APD,1996-10-28,27.578630447387695 +APD,1996-10-29,27.520814895629883 +APD,1996-10-30,27.173912048339844 +APD,1996-10-31,27.7520809173584 +APD,1996-11-01,29.949121475219727 +APD,1996-11-04,29.949121475219727 +APD,1996-11-05,30.52729034423828 +APD,1996-11-06,30.816373825073242 +APD,1996-11-07,30.874191284179688 +APD,1996-11-08,30.989824295043945 +APD,1996-11-11,31.105457305908203 +APD,1996-11-12,31.45235824584961 +APD,1996-11-13,31.221092224121094 +APD,1996-11-14,31.914894104003906 +APD,1996-11-15,31.5679931640625 +APD,1996-11-18,31.45235824584961 +APD,1996-11-19,31.394542694091797 +APD,1996-11-20,31.5679931640625 +APD,1996-11-21,31.5679931640625 +APD,1996-11-22,31.799259185791016 +APD,1996-11-25,32.2039794921875 +APD,1996-11-26,32.03052520751953 +APD,1996-11-27,32.319610595703125 +APD,1996-11-29,32.14616012573242 +APD,1996-12-02,32.37742614746094 +APD,1996-12-03,32.14616012573242 +APD,1996-12-04,31.5679931640625 +APD,1996-12-05,31.799259185791016 +APD,1996-12-06,31.5679931640625 +APD,1996-12-09,31.741443634033203 +APD,1996-12-10,31.799259185791016 +APD,1996-12-11,31.799259185791016 +APD,1996-12-12,31.394542694091797 +APD,1996-12-13,31.105457305908203 +APD,1996-12-16,30.816373825073242 +APD,1996-12-17,30.874191284179688 +APD,1996-12-18,30.9320068359375 +APD,1996-12-19,31.5679931640625 +APD,1996-12-20,32.26179504394531 +APD,1996-12-23,31.683626174926758 +APD,1996-12-24,31.683626174926758 +APD,1996-12-26,32.26179504394531 +APD,1996-12-27,32.319610595703125 +APD,1996-12-30,32.26179504394531 +APD,1996-12-31,31.97270965576172 +APD,1997-01-02,31.510175704956055 +APD,1997-01-03,32.03052520751953 +APD,1997-01-06,32.2039794921875 +APD,1997-01-07,32.08834457397461 +APD,1997-01-08,32.26179504394531 +APD,1997-01-09,32.2039794921875 +APD,1997-01-10,32.08834457397461 +APD,1997-01-13,32.03052520751953 +APD,1997-01-14,32.435245513916016 +APD,1997-01-15,32.26179504394531 +APD,1997-01-16,32.89778137207031 +APD,1997-01-17,32.839962005615234 +APD,1997-01-20,32.49306106567383 +APD,1997-01-21,32.26179504394531 +APD,1997-01-22,31.625808715820312 +APD,1997-01-23,32.435245513916016 +APD,1997-01-24,33.01341247558594 +APD,1997-01-27,32.26179504394531 +APD,1997-01-28,32.03052520751953 +APD,1997-01-29,32.2039794921875 +APD,1997-01-30,33.30249786376953 +APD,1997-01-31,33.01341247558594 +APD,1997-02-03,33.360313415527344 +APD,1997-02-04,34.16975021362305 +APD,1997-02-05,34.054115295410156 +APD,1997-02-06,34.40101623535156 +APD,1997-02-07,35.326087951660156 +APD,1997-02-10,35.094818115234375 +APD,1997-02-11,34.74791717529297 +APD,1997-02-12,34.80573654174805 +APD,1997-02-13,35.326087951660156 +APD,1997-02-14,34.80573654174805 +APD,1997-02-18,34.632286071777344 +APD,1997-02-19,33.996299743652344 +APD,1997-02-20,34.054115295410156 +APD,1997-02-21,34.51665115356445 +APD,1997-02-24,34.80573654174805 +APD,1997-02-25,35.615169525146484 +APD,1997-02-26,35.615169525146484 +APD,1997-02-27,35.15263748168945 +APD,1997-02-28,34.28538513183594 +APD,1997-03-03,34.054115295410156 +APD,1997-03-04,33.93848419189453 +APD,1997-03-05,34.34320068359375 +APD,1997-03-06,34.22756576538086 +APD,1997-03-07,34.111934661865234 +APD,1997-03-10,34.111934661865234 +APD,1997-03-11,34.34320068359375 +APD,1997-03-12,34.34320068359375 +APD,1997-03-13,33.70721435546875 +APD,1997-03-14,33.93848419189453 +APD,1997-03-17,34.45883560180664 +APD,1997-03-18,34.22756576538086 +APD,1997-03-19,33.64939880371094 +APD,1997-03-20,33.071231842041016 +APD,1997-03-21,32.37742614746094 +APD,1997-03-24,32.03052520751953 +APD,1997-03-25,30.874191284179688 +APD,1997-03-26,31.683626174926758 +APD,1997-03-27,31.33672523498535 +APD,1997-03-31,31.394542694091797 +APD,1997-04-01,31.04764175415039 +APD,1997-04-02,30.816373825073242 +APD,1997-04-03,31.04764175415039 +APD,1997-04-04,30.9320068359375 +APD,1997-04-07,30.9320068359375 +APD,1997-04-08,31.45235824584961 +APD,1997-04-09,31.45235824584961 +APD,1997-04-10,31.5679931640625 +APD,1997-04-11,31.394542694091797 +APD,1997-04-14,31.45235824584961 +APD,1997-04-15,32.319610595703125 +APD,1997-04-16,32.2039794921875 +APD,1997-04-17,32.03052520751953 +APD,1997-04-18,32.37742614746094 +APD,1997-04-21,32.03052520751953 +APD,1997-04-22,32.26179504394531 +APD,1997-04-23,32.14616012573242 +APD,1997-04-24,31.394542694091797 +APD,1997-04-25,31.683626174926758 +APD,1997-04-28,32.2039794921875 +APD,1997-04-29,32.66651153564453 +APD,1997-04-30,33.18686294555664 +APD,1997-05-01,32.839962005615234 +APD,1997-05-02,33.30249786376953 +APD,1997-05-05,33.475948333740234 +APD,1997-05-06,34.22756576538086 +APD,1997-05-07,33.70721435546875 +APD,1997-05-08,33.93848419189453 +APD,1997-05-09,34.111934661865234 +APD,1997-05-12,34.574466705322266 +APD,1997-05-13,33.996299743652344 +APD,1997-05-14,34.22756576538086 +APD,1997-05-15,34.690101623535156 +APD,1997-05-16,34.574466705322266 +APD,1997-05-19,34.690101623535156 +APD,1997-05-20,34.92136764526367 +APD,1997-05-21,34.574466705322266 +APD,1997-05-22,34.16975021362305 +APD,1997-05-23,35.15263748168945 +APD,1997-05-27,35.49953842163086 +APD,1997-05-28,35.094818115234375 +APD,1997-05-29,35.615169525146484 +APD,1997-05-30,35.96207046508789 +APD,1997-06-02,36.82932662963867 +APD,1997-06-03,36.59805679321289 +APD,1997-06-04,35.67298889160156 +APD,1997-06-05,35.730804443359375 +APD,1997-06-06,36.42460632324219 +APD,1997-06-09,36.482425689697266 +APD,1997-06-10,37.118408203125 +APD,1997-06-11,37.349674224853516 +APD,1997-06-12,37.985660552978516 +APD,1997-06-13,38.621646881103516 +APD,1997-06-16,38.2169303894043 +APD,1997-06-17,38.621646881103516 +APD,1997-06-18,38.79509735107422 +APD,1997-06-19,39.257633209228516 +APD,1997-06-20,39.026363372802734 +APD,1997-06-23,37.2918586730957 +APD,1997-06-24,39.31544876098633 +APD,1997-06-25,39.31544876098633 +APD,1997-06-26,39.19981384277344 +APD,1997-06-27,38.76618957519531 +APD,1997-06-30,37.5809440612793 +APD,1997-07-01,38.44819641113281 +APD,1997-07-02,39.19981384277344 +APD,1997-07-03,39.17090606689453 +APD,1997-07-07,38.91073226928711 +APD,1997-07-08,40.00925064086914 +APD,1997-07-09,39.228721618652344 +APD,1997-07-10,39.777984619140625 +APD,1997-07-11,40.095977783203125 +APD,1997-07-14,39.459991455078125 +APD,1997-07-15,39.72016525268555 +APD,1997-07-16,40.12488555908203 +APD,1997-07-17,39.60453414916992 +APD,1997-07-18,38.824005126953125 +APD,1997-07-21,38.79509735107422 +APD,1997-07-22,39.43108367919922 +APD,1997-07-23,39.257633209228516 +APD,1997-07-24,39.83580017089844 +APD,1997-07-25,39.69125747680664 +APD,1997-07-28,40.15379333496094 +APD,1997-07-29,39.459991455078125 +APD,1997-07-30,40.558509826660156 +APD,1997-07-31,40.78977966308594 +APD,1997-08-01,40.26942443847656 +APD,1997-08-04,39.89361572265625 +APD,1997-08-05,39.72016525268555 +APD,1997-08-06,40.35615158081055 +APD,1997-08-07,39.72016525268555 +APD,1997-08-08,38.79509735107422 +APD,1997-08-11,38.67946243286133 +APD,1997-08-12,37.9278450012207 +APD,1997-08-13,37.55203628540039 +APD,1997-08-14,38.27474594116211 +APD,1997-08-15,37.2629508972168 +APD,1997-08-18,37.725486755371094 +APD,1997-08-19,37.667667388916016 +APD,1997-08-20,38.33256149291992 +APD,1997-08-21,38.01456832885742 +APD,1997-08-22,37.63875961303711 +APD,1997-08-25,37.465309143066406 +APD,1997-08-26,37.55203628540039 +APD,1997-08-27,38.15911102294922 +APD,1997-08-28,37.84111785888672 +APD,1997-08-29,37.725486755371094 +APD,1997-09-02,38.939640045166016 +APD,1997-09-03,38.96854782104492 +APD,1997-09-04,38.419288635253906 +APD,1997-09-05,38.390380859375 +APD,1997-09-08,38.44819641113281 +APD,1997-09-09,39.026363372802734 +APD,1997-09-10,38.824005126953125 +APD,1997-09-11,38.76618957519531 +APD,1997-09-12,39.48889923095703 +APD,1997-09-15,39.864707946777344 +APD,1997-09-16,39.922523498535156 +APD,1997-09-17,40.03815841674805 +APD,1997-09-18,40.35615158081055 +APD,1997-09-19,39.777984619140625 +APD,1997-09-22,39.17090606689453 +APD,1997-09-23,39.19981384277344 +APD,1997-09-24,39.08418273925781 +APD,1997-09-25,38.737281799316406 +APD,1997-09-26,38.506011962890625 +APD,1997-09-29,38.33256149291992 +APD,1997-09-30,38.36146926879883 +APD,1997-10-01,38.27474594116211 +APD,1997-10-02,37.9278450012207 +APD,1997-10-03,38.04347610473633 +APD,1997-10-06,38.04347610473633 +APD,1997-10-07,37.465309143066406 +APD,1997-10-08,36.59805679321289 +APD,1997-10-09,36.887142181396484 +APD,1997-10-10,36.71369171142578 +APD,1997-10-13,36.684783935546875 +APD,1997-10-14,36.6558723449707 +APD,1997-10-15,36.33788299560547 +APD,1997-10-16,36.07770538330078 +APD,1997-10-17,35.49953842163086 +APD,1997-10-20,34.574466705322266 +APD,1997-10-21,36.10661315917969 +APD,1997-10-22,35.96207046508789 +APD,1997-10-23,35.96207046508789 +APD,1997-10-24,34.690101623535156 +APD,1997-10-27,34.54555892944336 +APD,1997-10-28,34.22756576538086 +APD,1997-10-29,34.632286071777344 +APD,1997-10-30,34.690101623535156 +APD,1997-10-31,35.15263748168945 +APD,1997-11-03,35.70189666748047 +APD,1997-11-04,35.49953842163086 +APD,1997-11-05,36.22224807739258 +APD,1997-11-06,37.03168487548828 +APD,1997-11-07,36.85823440551758 +APD,1997-11-10,35.38390350341797 +APD,1997-11-11,35.70189666748047 +APD,1997-11-12,35.326087951660156 +APD,1997-11-13,34.690101623535156 +APD,1997-11-14,34.71900939941406 +APD,1997-11-17,34.690101623535156 +APD,1997-11-18,35.49953842163086 +APD,1997-11-19,35.210453033447266 +APD,1997-11-20,35.38390350341797 +APD,1997-11-21,35.26826858520508 +APD,1997-11-24,34.950279235839844 +APD,1997-11-25,34.60337829589844 +APD,1997-11-26,35.26826858520508 +APD,1997-11-28,35.47063064575195 +APD,1997-12-01,36.22224807739258 +APD,1997-12-02,36.59805679321289 +APD,1997-12-03,36.048797607421875 +APD,1997-12-04,36.19334030151367 +APD,1997-12-05,36.048797607421875 +APD,1997-12-08,36.048797607421875 +APD,1997-12-09,36.01988983154297 +APD,1997-12-10,36.10661315917969 +APD,1997-12-11,35.70189666748047 +APD,1997-12-12,35.26826858520508 +APD,1997-12-15,34.83464431762695 +APD,1997-12-16,35.615169525146484 +APD,1997-12-17,35.615169525146484 +APD,1997-12-18,35.644081115722656 +APD,1997-12-19,35.615169525146484 +APD,1997-12-22,35.78862380981445 +APD,1997-12-23,36.10661315917969 +APD,1997-12-24,36.19334030151367 +APD,1997-12-26,36.42460632324219 +APD,1997-12-29,36.74259948730469 +APD,1997-12-30,37.985660552978516 +APD,1997-12-31,38.04347610473633 +APD,1998-01-02,38.65055465698242 +APD,1998-01-05,38.67946243286133 +APD,1998-01-06,37.84111785888672 +APD,1998-01-07,37.407493591308594 +APD,1998-01-08,36.91604995727539 +APD,1998-01-09,35.47063064575195 +APD,1998-01-12,35.846439361572266 +APD,1998-01-13,35.528446197509766 +APD,1998-01-14,35.75971221923828 +APD,1998-01-15,35.933162689208984 +APD,1998-01-16,36.482425689697266 +APD,1998-01-20,36.54024124145508 +APD,1998-01-21,36.3089714050293 +APD,1998-01-22,36.39569854736328 +APD,1998-01-23,36.251155853271484 +APD,1998-01-26,36.59805679321289 +APD,1998-01-27,37.23404312133789 +APD,1998-01-28,36.91604995727539 +APD,1998-01-29,36.85823440551758 +APD,1998-01-30,37.089500427246094 +APD,1998-02-02,38.65055465698242 +APD,1998-02-03,38.939640045166016 +APD,1998-02-04,38.5638313293457 +APD,1998-02-05,38.824005126953125 +APD,1998-02-06,39.19981384277344 +APD,1998-02-09,38.33256149291992 +APD,1998-02-10,39.777984619140625 +APD,1998-02-11,39.257633209228516 +APD,1998-02-12,39.51780700683594 +APD,1998-02-13,39.777984619140625 +APD,1998-02-17,39.864707946777344 +APD,1998-02-18,40.182701110839844 +APD,1998-02-19,40.21160888671875 +APD,1998-02-20,40.500694274902344 +APD,1998-02-23,40.21160888671875 +APD,1998-02-24,39.228721618652344 +APD,1998-02-25,38.96854782104492 +APD,1998-02-26,38.96854782104492 +APD,1998-02-27,38.824005126953125 +APD,1998-03-02,38.708370208740234 +APD,1998-03-03,38.85291290283203 +APD,1998-03-04,38.621646881103516 +APD,1998-03-05,38.0723876953125 +APD,1998-03-06,37.95675277709961 +APD,1998-03-09,38.0723876953125 +APD,1998-03-10,38.0723876953125 +APD,1998-03-11,37.725486755371094 +APD,1998-03-12,38.0723876953125 +APD,1998-03-13,37.69657516479492 +APD,1998-03-16,38.101295471191406 +APD,1998-03-17,38.27474594116211 +APD,1998-03-18,38.506011962890625 +APD,1998-03-19,38.506011962890625 +APD,1998-03-20,38.27474594116211 +APD,1998-03-23,38.5638313293457 +APD,1998-03-24,38.708370208740234 +APD,1998-03-25,38.621646881103516 +APD,1998-03-26,38.2169303894043 +APD,1998-03-27,37.9278450012207 +APD,1998-03-30,37.783302307128906 +APD,1998-03-31,38.33256149291992 +APD,1998-04-01,38.15911102294922 +APD,1998-04-02,38.27474594116211 +APD,1998-04-03,38.33256149291992 +APD,1998-04-06,38.506011962890625 +APD,1998-04-07,38.33256149291992 +APD,1998-04-08,38.13020324707031 +APD,1998-04-09,38.33256149291992 +APD,1998-04-13,37.985660552978516 +APD,1998-04-14,38.76618957519531 +APD,1998-04-15,39.546714782714844 +APD,1998-04-16,39.40217590332031 +APD,1998-04-17,40.32724380493164 +APD,1998-04-20,40.182701110839844 +APD,1998-04-21,41.04995346069336 +APD,1998-04-22,40.67414474487305 +APD,1998-04-23,41.136680603027344 +APD,1998-04-24,41.194496154785156 +APD,1998-04-27,40.73196029663086 +APD,1998-04-28,40.32724380493164 +APD,1998-04-29,40.182701110839844 +APD,1998-04-30,40.21160888671875 +APD,1998-05-01,40.32724380493164 +APD,1998-05-04,41.10777282714844 +APD,1998-05-05,40.76087188720703 +APD,1998-05-06,40.61632537841797 +APD,1998-05-07,40.26942443847656 +APD,1998-05-08,40.558509826660156 +APD,1998-05-11,40.73196029663086 +APD,1998-05-12,41.62812042236328 +APD,1998-05-13,41.74375534057617 +APD,1998-05-14,41.62812042236328 +APD,1998-05-15,41.02104568481445 +APD,1998-05-18,40.67414474487305 +APD,1998-05-19,40.44287872314453 +APD,1998-05-20,40.90541076660156 +APD,1998-05-21,40.84759521484375 +APD,1998-05-22,40.70305252075195 +APD,1998-05-26,39.63344192504883 +APD,1998-05-27,39.546714782714844 +APD,1998-05-28,40.21160888671875 +APD,1998-05-29,40.240516662597656 +APD,1998-06-01,40.500694274902344 +APD,1998-06-02,40.52960205078125 +APD,1998-06-03,40.52960205078125 +APD,1998-06-04,40.44287872314453 +APD,1998-06-05,40.240516662597656 +APD,1998-06-08,40.61632537841797 +APD,1998-06-09,40.35615158081055 +APD,1998-06-10,40.41396713256836 +APD,1998-06-11,40.095977783203125 +APD,1998-06-12,39.40217590332031 +APD,1998-06-15,38.824005126953125 +APD,1998-06-16,39.89361572265625 +APD,1998-06-17,40.240516662597656 +APD,1998-06-18,40.06706619262695 +APD,1998-06-19,36.9449577331543 +APD,1998-06-22,36.887142181396484 +APD,1998-06-23,37.349674224853516 +APD,1998-06-24,37.523128509521484 +APD,1998-06-25,36.59805679321289 +APD,1998-06-26,36.42460632324219 +APD,1998-06-29,35.96207046508789 +APD,1998-06-30,37.00277328491211 +APD,1998-07-01,35.846439361572266 +APD,1998-07-02,35.26826858520508 +APD,1998-07-06,36.59805679321289 +APD,1998-07-07,36.6558723449707 +APD,1998-07-08,36.482425689697266 +APD,1998-07-09,35.615169525146484 +APD,1998-07-10,35.03700256347656 +APD,1998-07-13,34.86355209350586 +APD,1998-07-14,35.38390350341797 +APD,1998-07-15,35.210453033447266 +APD,1998-07-16,35.15263748168945 +APD,1998-07-17,35.38390350341797 +APD,1998-07-20,35.094818115234375 +APD,1998-07-21,34.80573654174805 +APD,1998-07-22,35.210453033447266 +APD,1998-07-23,34.45883560180664 +APD,1998-07-24,35.03700256347656 +APD,1998-07-27,35.15263748168945 +APD,1998-07-28,34.22756576538086 +APD,1998-07-29,34.40101623535156 +APD,1998-07-30,33.76503372192383 +APD,1998-07-31,32.37742614746094 +APD,1998-08-03,32.319610595703125 +APD,1998-08-04,30.816373825073242 +APD,1998-08-05,30.989824295043945 +APD,1998-08-06,30.52729034423828 +APD,1998-08-07,31.221092224121094 +APD,1998-08-10,31.683626174926758 +APD,1998-08-11,31.683626174926758 +APD,1998-08-12,32.319610595703125 +APD,1998-08-13,31.5679931640625 +APD,1998-08-14,31.33672523498535 +APD,1998-08-17,31.683626174926758 +APD,1998-08-18,32.319610595703125 +APD,1998-08-19,32.49306106567383 +APD,1998-08-20,32.78214645385742 +APD,1998-08-21,32.72433090209961 +APD,1998-08-24,32.14616012573242 +APD,1998-08-25,31.394542694091797 +APD,1998-08-26,30.816373825073242 +APD,1998-08-27,29.48658561706543 +APD,1998-08-28,29.544403076171875 +APD,1998-08-31,28.272432327270508 +APD,1998-09-01,29.428770065307617 +APD,1998-09-02,29.255319595336914 +APD,1998-09-03,29.717853546142578 +APD,1998-09-04,29.139684677124023 +APD,1998-09-08,30.064754486083984 +APD,1998-09-09,29.83348846435547 +APD,1998-09-10,28.67715072631836 +APD,1998-09-11,29.139684677124023 +APD,1998-09-14,29.544403076171875 +APD,1998-09-15,30.469472885131836 +APD,1998-09-16,30.816373825073242 +APD,1998-09-17,30.41165542602539 +APD,1998-09-18,30.238204956054688 +APD,1998-09-21,29.660036087036133 +APD,1998-09-22,28.908418655395508 +APD,1998-09-23,28.5615177154541 +APD,1998-09-24,28.5615177154541 +APD,1998-09-25,28.734968185424805 +APD,1998-09-28,28.503700256347656 +APD,1998-09-29,28.5615177154541 +APD,1998-09-30,27.520814895629883 +APD,1998-10-01,27.63644790649414 +APD,1998-10-02,27.86771583557129 +APD,1998-10-05,27.86771583557129 +APD,1998-10-06,29.08186912536621 +APD,1998-10-07,29.370952606201172 +APD,1998-10-08,27.7520809173584 +APD,1998-10-09,28.67715072631836 +APD,1998-10-12,30.064754486083984 +APD,1998-10-13,30.64292335510254 +APD,1998-10-14,32.319610595703125 +APD,1998-10-15,33.071231842041016 +APD,1998-10-16,34.40101623535156 +APD,1998-10-19,34.22756576538086 +APD,1998-10-20,34.22756576538086 +APD,1998-10-21,33.12904739379883 +APD,1998-10-22,34.80573654174805 +APD,1998-10-23,33.64939880371094 +APD,1998-10-26,34.45883560180664 +APD,1998-10-27,33.76503372192383 +APD,1998-10-28,33.475948333740234 +APD,1998-10-29,34.51665115356445 +APD,1998-10-30,34.92136764526367 +APD,1998-11-02,35.730804443359375 +APD,1998-11-03,37.00277328491211 +APD,1998-11-04,36.9449577331543 +APD,1998-11-05,37.81221008300781 +APD,1998-11-06,37.523128509521484 +APD,1998-11-09,37.17622756958008 +APD,1998-11-10,36.366790771484375 +APD,1998-11-11,35.210453033447266 +APD,1998-11-12,35.094818115234375 +APD,1998-11-13,37.00277328491211 +APD,1998-11-16,37.69657516479492 +APD,1998-11-17,37.87002944946289 +APD,1998-11-18,37.00277328491211 +APD,1998-11-19,36.54024124145508 +APD,1998-11-20,36.366790771484375 +APD,1998-11-23,37.81221008300781 +APD,1998-11-24,36.82932662963867 +APD,1998-11-25,37.407493591308594 +APD,1998-11-27,36.71369171142578 +APD,1998-11-30,35.26826858520508 +APD,1998-12-01,35.15263748168945 +APD,1998-12-02,34.22756576538086 +APD,1998-12-03,33.70721435546875 +APD,1998-12-04,34.111934661865234 +APD,1998-12-07,34.40101623535156 +APD,1998-12-08,33.24468231201172 +APD,1998-12-09,33.996299743652344 +APD,1998-12-10,34.111934661865234 +APD,1998-12-11,33.53376388549805 +APD,1998-12-14,33.996299743652344 +APD,1998-12-15,33.18686294555664 +APD,1998-12-16,32.839962005615234 +APD,1998-12-17,34.51665115356445 +APD,1998-12-18,33.76503372192383 +APD,1998-12-21,35.210453033447266 +APD,1998-12-22,35.26826858520508 +APD,1998-12-23,35.326087951660156 +APD,1998-12-24,35.67298889160156 +APD,1998-12-28,36.19334030151367 +APD,1998-12-29,35.96207046508789 +APD,1998-12-30,35.55735397338867 +APD,1998-12-31,37.00277328491211 +APD,1999-01-04,36.07770538330078 +APD,1999-01-05,36.251155853271484 +APD,1999-01-06,37.06059265136719 +APD,1999-01-07,36.13552474975586 +APD,1999-01-08,37.06059265136719 +APD,1999-01-11,37.9278450012207 +APD,1999-01-12,36.3089714050293 +APD,1999-01-13,36.59805679321289 +APD,1999-01-14,35.38390350341797 +APD,1999-01-15,36.42460632324219 +APD,1999-01-19,36.01988983154297 +APD,1999-01-20,34.34320068359375 +APD,1999-01-21,33.88066482543945 +APD,1999-01-22,33.18686294555664 +APD,1999-01-25,33.360313415527344 +APD,1999-01-26,32.839962005615234 +APD,1999-01-27,31.914894104003906 +APD,1999-01-28,31.394542694091797 +APD,1999-01-29,31.105457305908203 +APD,1999-02-01,30.874191284179688 +APD,1999-02-02,30.469472885131836 +APD,1999-02-03,29.60222053527832 +APD,1999-02-04,30.180389404296875 +APD,1999-02-05,29.83348846435547 +APD,1999-02-08,30.64292335510254 +APD,1999-02-09,30.64292335510254 +APD,1999-02-10,31.221092224121094 +APD,1999-02-11,31.97270965576172 +APD,1999-02-12,31.683626174926758 +APD,1999-02-16,31.04764175415039 +APD,1999-02-17,31.97270965576172 +APD,1999-02-18,30.64292335510254 +APD,1999-02-19,30.700740814208984 +APD,1999-02-22,31.394542694091797 +APD,1999-02-23,30.758556365966797 +APD,1999-02-24,29.370952606201172 +APD,1999-02-25,29.428770065307617 +APD,1999-02-26,29.717853546142578 +APD,1999-03-01,29.255319595336914 +APD,1999-03-02,28.330249786376953 +APD,1999-03-03,28.734968185424805 +APD,1999-03-04,29.60222053527832 +APD,1999-03-05,29.717853546142578 +APD,1999-03-08,29.428770065307617 +APD,1999-03-09,30.006938934326172 +APD,1999-03-10,29.717853546142578 +APD,1999-03-11,29.60222053527832 +APD,1999-03-12,29.428770065307617 +APD,1999-03-15,29.370952606201172 +APD,1999-03-16,29.024051666259766 +APD,1999-03-17,29.313135147094727 +APD,1999-03-18,29.717853546142578 +APD,1999-03-19,30.180389404296875 +APD,1999-03-22,30.9320068359375 +APD,1999-03-23,29.89130401611328 +APD,1999-03-24,30.585105895996094 +APD,1999-03-25,31.510175704956055 +APD,1999-03-26,31.510175704956055 +APD,1999-03-29,32.550880432128906 +APD,1999-03-30,32.60869598388672 +APD,1999-03-31,31.683626174926758 +APD,1999-04-01,31.625808715820312 +APD,1999-04-05,32.14616012573242 +APD,1999-04-06,31.278907775878906 +APD,1999-04-07,31.97270965576172 +APD,1999-04-08,32.14616012573242 +APD,1999-04-09,31.85707664489746 +APD,1999-04-12,32.435245513916016 +APD,1999-04-13,31.45235824584961 +APD,1999-04-14,34.34320068359375 +APD,1999-04-15,38.101295471191406 +APD,1999-04-16,40.240516662597656 +APD,1999-04-19,42.321922302246094 +APD,1999-04-20,41.62812042236328 +APD,1999-04-21,41.22340393066406 +APD,1999-04-22,40.47178649902344 +APD,1999-04-23,39.48889923095703 +APD,1999-04-26,38.79509735107422 +APD,1999-04-27,38.27474594116211 +APD,1999-04-28,40.64523696899414 +APD,1999-04-29,43.36262512207031 +APD,1999-04-30,43.4782600402832 +APD,1999-05-03,45.444034576416016 +APD,1999-05-04,44.808048248291016 +APD,1999-05-05,43.88298034667969 +APD,1999-05-06,43.42044448852539 +APD,1999-05-07,44.287696838378906 +APD,1999-05-10,43.99861145019531 +APD,1999-05-11,45.03931427001953 +APD,1999-05-12,43.42044448852539 +APD,1999-05-13,42.90009307861328 +APD,1999-05-14,42.6688232421875 +APD,1999-05-17,40.70305252075195 +APD,1999-05-18,39.37326431274414 +APD,1999-05-19,41.68593978881836 +APD,1999-05-20,40.99213790893555 +APD,1999-05-21,40.52960205078125 +APD,1999-05-24,39.95143508911133 +APD,1999-05-25,39.662349700927734 +APD,1999-05-26,39.662349700927734 +APD,1999-05-27,37.985660552978516 +APD,1999-05-28,37.9278450012207 +APD,1999-06-01,40.00925064086914 +APD,1999-06-02,39.08418273925781 +APD,1999-06-03,38.33256149291992 +APD,1999-06-04,39.48889923095703 +APD,1999-06-07,39.43108367919922 +APD,1999-06-08,38.621646881103516 +APD,1999-06-09,37.9278450012207 +APD,1999-06-10,37.9278450012207 +APD,1999-06-11,38.44819641113281 +APD,1999-06-14,40.182701110839844 +APD,1999-06-15,41.16558837890625 +APD,1999-06-16,40.76087188720703 +APD,1999-06-17,41.68593978881836 +APD,1999-06-18,42.09065628051758 +APD,1999-06-21,42.84227752685547 +APD,1999-06-22,41.74375534057617 +APD,1999-06-23,41.396854400634766 +APD,1999-06-24,37.9278450012207 +APD,1999-06-25,37.9278450012207 +APD,1999-06-28,38.101295471191406 +APD,1999-06-29,38.44819641113281 +APD,1999-06-30,37.23404312133789 +APD,1999-07-01,37.985660552978516 +APD,1999-07-02,39.72016525268555 +APD,1999-07-06,39.141998291015625 +APD,1999-07-07,39.19981384277344 +APD,1999-07-08,39.026363372802734 +APD,1999-07-09,39.777984619140625 +APD,1999-07-12,38.15911102294922 +APD,1999-07-13,38.390380859375 +APD,1999-07-14,38.44819641113281 +APD,1999-07-15,38.2169303894043 +APD,1999-07-16,34.16975021362305 +APD,1999-07-19,33.24468231201172 +APD,1999-07-20,33.70721435546875 +APD,1999-07-21,32.955596923828125 +APD,1999-07-22,32.550880432128906 +APD,1999-07-23,32.89778137207031 +APD,1999-07-26,32.26179504394531 +APD,1999-07-27,32.08834457397461 +APD,1999-07-28,31.625808715820312 +APD,1999-07-29,30.758556365966797 +APD,1999-07-30,30.9320068359375 +APD,1999-08-02,32.60869598388672 +APD,1999-08-03,32.435245513916016 +APD,1999-08-04,31.510175704956055 +APD,1999-08-05,31.914894104003906 +APD,1999-08-06,31.85707664489746 +APD,1999-08-09,31.5679931640625 +APD,1999-08-10,31.45235824584961 +APD,1999-08-11,31.04764175415039 +APD,1999-08-12,30.41165542602539 +APD,1999-08-13,32.14616012573242 +APD,1999-08-16,32.14616012573242 +APD,1999-08-17,32.60869598388672 +APD,1999-08-18,32.550880432128906 +APD,1999-08-19,32.72433090209961 +APD,1999-08-20,33.88066482543945 +APD,1999-08-23,33.24468231201172 +APD,1999-08-24,33.18686294555664 +APD,1999-08-25,33.18686294555664 +APD,1999-08-26,33.30249786376953 +APD,1999-08-27,32.66651153564453 +APD,1999-08-30,31.85707664489746 +APD,1999-08-31,31.45235824584961 +APD,1999-09-01,31.85707664489746 +APD,1999-09-02,31.5679931640625 +APD,1999-09-03,31.85707664489746 +APD,1999-09-07,31.625808715820312 +APD,1999-09-08,31.45235824584961 +APD,1999-09-09,31.799259185791016 +APD,1999-09-10,32.08834457397461 +APD,1999-09-13,32.08834457397461 +APD,1999-09-14,30.989824295043945 +APD,1999-09-15,31.5679931640625 +APD,1999-09-16,30.585105895996094 +APD,1999-09-17,29.83348846435547 +APD,1999-09-20,30.296022415161133 +APD,1999-09-21,29.60222053527832 +APD,1999-09-22,28.3880672454834 +APD,1999-09-23,27.86771583557129 +APD,1999-09-24,27.983348846435547 +APD,1999-09-27,27.983348846435547 +APD,1999-09-28,27.405179977416992 +APD,1999-09-29,25.844125747680664 +APD,1999-09-30,27.058279037475586 +APD,1999-10-01,26.942646026611328 +APD,1999-10-04,27.9255313873291 +APD,1999-10-05,27.983348846435547 +APD,1999-10-06,28.272432327270508 +APD,1999-10-07,28.272432327270508 +APD,1999-10-08,29.255319595336914 +APD,1999-10-11,28.098981857299805 +APD,1999-10-12,26.884828567504883 +APD,1999-10-13,26.769195556640625 +APD,1999-10-14,26.827011108398438 +APD,1999-10-15,25.323774337768555 +APD,1999-10-18,25.497224807739258 +APD,1999-10-19,25.78630828857422 +APD,1999-10-20,25.612857818603516 +APD,1999-10-21,25.26595687866211 +APD,1999-10-22,25.092506408691406 +APD,1999-10-25,25.728492736816406 +APD,1999-10-26,25.26595687866211 +APD,1999-10-27,26.537927627563477 +APD,1999-10-28,25.323774337768555 +APD,1999-10-29,25.439407348632812 +APD,1999-11-01,25.959758758544922 +APD,1999-11-02,26.017576217651367 +APD,1999-11-03,25.208141326904297 +APD,1999-11-04,25.67067527770996 +APD,1999-11-05,24.803422927856445 +APD,1999-11-08,24.45652198791504 +APD,1999-11-09,24.629972457885742 +APD,1999-11-10,25.323774337768555 +APD,1999-11-11,25.728492736816406 +APD,1999-11-12,28.792783737182617 +APD,1999-11-15,29.48658561706543 +APD,1999-11-16,30.41165542602539 +APD,1999-11-17,31.105457305908203 +APD,1999-11-18,30.64292335510254 +APD,1999-11-19,29.428770065307617 +APD,1999-11-22,29.19750213623047 +APD,1999-11-23,29.660036087036133 +APD,1999-11-24,29.949121475219727 +APD,1999-11-26,29.775671005249023 +APD,1999-11-29,29.370952606201172 +APD,1999-11-30,29.949121475219727 +APD,1999-12-01,29.83348846435547 +APD,1999-12-02,30.180389404296875 +APD,1999-12-03,29.255319595336914 +APD,1999-12-06,29.139684677124023 +APD,1999-12-07,28.503700256347656 +APD,1999-12-08,29.255319595336914 +APD,1999-12-09,29.08186912536621 +APD,1999-12-10,29.255319595336914 +APD,1999-12-13,28.214616775512695 +APD,1999-12-14,29.255319595336914 +APD,1999-12-15,28.792783737182617 +APD,1999-12-16,28.619333267211914 +APD,1999-12-17,29.08186912536621 +APD,1999-12-20,28.272432327270508 +APD,1999-12-21,27.11609649658203 +APD,1999-12-22,26.942646026611328 +APD,1999-12-23,28.503700256347656 +APD,1999-12-27,28.5615177154541 +APD,1999-12-28,29.024051666259766 +APD,1999-12-29,30.989824295043945 +APD,1999-12-30,30.64292335510254 +APD,1999-12-31,31.04764175415039 +APD,2000-01-03,30.353839874267578 +APD,2000-01-04,29.428770065307617 +APD,2000-01-05,29.60222053527832 +APD,2000-01-06,31.5679931640625 +APD,2000-01-07,33.76503372192383 +APD,2000-01-10,31.683626174926758 +APD,2000-01-11,30.238204956054688 +APD,2000-01-12,30.758556365966797 +APD,2000-01-13,30.52729034423828 +APD,2000-01-14,29.949121475219727 +APD,2000-01-18,28.503700256347656 +APD,2000-01-19,28.5615177154541 +APD,2000-01-20,27.63644790649414 +APD,2000-01-21,26.769195556640625 +APD,2000-01-24,27.9255313873291 +APD,2000-01-25,28.734968185424805 +APD,2000-01-26,29.139684677124023 +APD,2000-01-27,28.5615177154541 +APD,2000-01-28,27.578630447387695 +APD,2000-01-31,27.405179977416992 +APD,2000-02-01,28.330249786376953 +APD,2000-02-02,28.098981857299805 +APD,2000-02-03,28.44588279724121 +APD,2000-02-04,28.5615177154541 +APD,2000-02-07,28.503700256347656 +APD,2000-02-08,27.9255313873291 +APD,2000-02-09,26.48011016845703 +APD,2000-02-10,25.959758758544922 +APD,2000-02-11,24.919055938720703 +APD,2000-02-14,26.537927627563477 +APD,2000-02-15,26.827011108398438 +APD,2000-02-16,25.90194320678711 +APD,2000-02-17,26.364477157592773 +APD,2000-02-18,25.034690856933594 +APD,2000-02-22,25.728492736816406 +APD,2000-02-23,25.15032386779785 +APD,2000-02-24,24.398704528808594 +APD,2000-02-25,24.167438507080078 +APD,2000-02-28,24.167438507080078 +APD,2000-02-29,23.820537567138672 +APD,2000-03-01,23.993986129760742 +APD,2000-03-02,23.589269638061523 +APD,2000-03-03,24.34088706970215 +APD,2000-03-06,23.41581916809082 +APD,2000-03-07,22.3751163482666 +APD,2000-03-08,22.953283309936523 +APD,2000-03-09,22.953283309936523 +APD,2000-03-10,23.068918228149414 +APD,2000-03-13,22.837650299072266 +APD,2000-03-14,23.01110076904297 +APD,2000-03-15,25.323774337768555 +APD,2000-03-16,27.462997436523438 +APD,2000-03-17,25.497224807739258 +APD,2000-03-20,25.90194320678711 +APD,2000-03-21,26.364477157592773 +APD,2000-03-22,25.034690856933594 +APD,2000-03-23,26.19102668762207 +APD,2000-03-24,26.769195556640625 +APD,2000-03-27,25.844125747680664 +APD,2000-03-28,25.959758758544922 +APD,2000-03-29,26.306659698486328 +APD,2000-03-30,26.595745086669922 +APD,2000-03-31,26.306659698486328 +APD,2000-04-03,27.86771583557129 +APD,2000-04-04,27.520814895629883 +APD,2000-04-05,27.462997436523438 +APD,2000-04-06,27.34736442565918 +APD,2000-04-07,27.058279037475586 +APD,2000-04-10,27.23172950744629 +APD,2000-04-11,28.619333267211914 +APD,2000-04-12,29.313135147094727 +APD,2000-04-13,27.809898376464844 +APD,2000-04-14,26.769195556640625 +APD,2000-04-17,27.63644790649414 +APD,2000-04-18,27.173912048339844 +APD,2000-04-19,25.78630828857422 +APD,2000-04-20,27.63644790649414 +APD,2000-04-24,29.19750213623047 +APD,2000-04-25,30.296022415161133 +APD,2000-04-26,28.503700256347656 +APD,2000-04-27,28.44588279724121 +APD,2000-04-28,28.734968185424805 +APD,2000-05-01,29.19750213623047 +APD,2000-05-02,29.660036087036133 +APD,2000-05-03,28.272432327270508 +APD,2000-05-04,28.67715072631836 +APD,2000-05-05,29.024051666259766 +APD,2000-05-08,28.908418655395508 +APD,2000-05-09,28.041166305541992 +APD,2000-05-10,28.850601196289062 +APD,2000-05-11,32.14616012573242 +APD,2000-05-12,33.071231842041016 +APD,2000-05-15,32.2039794921875 +APD,2000-05-16,31.510175704956055 +APD,2000-05-17,31.683626174926758 +APD,2000-05-18,32.34851837158203 +APD,2000-05-19,33.30249786376953 +APD,2000-05-22,33.85175704956055 +APD,2000-05-23,35.730804443359375 +APD,2000-05-24,34.51665115356445 +APD,2000-05-25,32.89778137207031 +APD,2000-05-26,31.85707664489746 +APD,2000-05-30,32.03052520751953 +APD,2000-05-31,32.03052520751953 +APD,2000-06-01,33.591583251953125 +APD,2000-06-02,33.70721435546875 +APD,2000-06-05,33.30249786376953 +APD,2000-06-06,32.550880432128906 +APD,2000-06-07,31.914894104003906 +APD,2000-06-08,31.221092224121094 +APD,2000-06-09,31.221092224121094 +APD,2000-06-12,31.16327476501465 +APD,2000-06-13,31.16327476501465 +APD,2000-06-14,31.85707664489746 +APD,2000-06-15,32.2039794921875 +APD,2000-06-16,32.14616012573242 +APD,2000-06-19,31.5679931640625 +APD,2000-06-20,29.83348846435547 +APD,2000-06-21,28.908418655395508 +APD,2000-06-22,29.08186912536621 +APD,2000-06-23,28.67715072631836 +APD,2000-06-26,28.792783737182617 +APD,2000-06-27,30.700740814208984 +APD,2000-06-28,30.787464141845703 +APD,2000-06-29,30.238204956054688 +APD,2000-06-30,28.503700256347656 +APD,2000-07-03,28.792783737182617 +APD,2000-07-05,29.08186912536621 +APD,2000-07-06,28.5615177154541 +APD,2000-07-07,27.983348846435547 +APD,2000-07-10,27.694265365600586 +APD,2000-07-11,28.214616775512695 +APD,2000-07-12,27.86771583557129 +APD,2000-07-13,28.5615177154541 +APD,2000-07-14,29.08186912536621 +APD,2000-07-17,28.503700256347656 +APD,2000-07-18,28.098981857299805 +APD,2000-07-19,27.694265365600586 +APD,2000-07-20,28.15679931640625 +APD,2000-07-21,29.08186912536621 +APD,2000-07-24,29.60222053527832 +APD,2000-07-25,30.180389404296875 +APD,2000-07-26,30.180389404296875 +APD,2000-07-27,30.469472885131836 +APD,2000-07-28,30.52729034423828 +APD,2000-07-31,30.874191284179688 +APD,2000-08-01,30.874191284179688 +APD,2000-08-02,30.758556365966797 +APD,2000-08-03,31.45235824584961 +APD,2000-08-04,31.45235824584961 +APD,2000-08-07,31.625808715820312 +APD,2000-08-08,31.914894104003906 +APD,2000-08-09,32.03052520751953 +APD,2000-08-10,31.683626174926758 +APD,2000-08-11,32.49306106567383 +APD,2000-08-14,33.071231842041016 +APD,2000-08-15,33.01341247558594 +APD,2000-08-16,33.475948333740234 +APD,2000-08-17,34.16975021362305 +APD,2000-08-18,32.955596923828125 +APD,2000-08-21,32.955596923828125 +APD,2000-08-22,32.955596923828125 +APD,2000-08-23,34.054115295410156 +APD,2000-08-24,34.51665115356445 +APD,2000-08-25,34.690101623535156 +APD,2000-08-28,34.690101623535156 +APD,2000-08-29,34.97918701171875 +APD,2000-08-30,34.16975021362305 +APD,2000-08-31,33.60603713989258 +APD,2000-09-01,33.82284927368164 +APD,2000-09-05,34.74791717529297 +APD,2000-09-06,36.07770538330078 +APD,2000-09-07,34.22756576538086 +APD,2000-09-08,33.30249786376953 +APD,2000-09-11,32.89778137207031 +APD,2000-09-12,32.839962005615234 +APD,2000-09-13,32.319610595703125 +APD,2000-09-14,32.60869598388672 +APD,2000-09-15,32.319610595703125 +APD,2000-09-18,31.65471839904785 +APD,2000-09-19,31.625808715820312 +APD,2000-09-20,30.989824295043945 +APD,2000-09-21,30.9320068359375 +APD,2000-09-22,31.33672523498535 +APD,2000-09-25,30.874191284179688 +APD,2000-09-26,30.585105895996094 +APD,2000-09-27,30.989824295043945 +APD,2000-09-28,32.60869598388672 +APD,2000-09-29,33.30249786376953 +APD,2000-10-02,33.12904739379883 +APD,2000-10-03,34.16975021362305 +APD,2000-10-04,34.28538513183594 +APD,2000-10-05,35.03700256347656 +APD,2000-10-06,35.210453033447266 +APD,2000-10-09,35.326087951660156 +APD,2000-10-10,35.44172286987305 +APD,2000-10-11,35.210453033447266 +APD,2000-10-12,34.111934661865234 +APD,2000-10-13,33.24468231201172 +APD,2000-10-16,33.76503372192383 +APD,2000-10-17,33.18686294555664 +APD,2000-10-18,33.01341247558594 +APD,2000-10-19,30.469472885131836 +APD,2000-10-20,31.16327476501465 +APD,2000-10-23,31.45235824584961 +APD,2000-10-24,33.591583251953125 +APD,2000-10-25,33.82284927368164 +APD,2000-10-26,33.12904739379883 +APD,2000-10-27,33.64939880371094 +APD,2000-10-30,33.82284927368164 +APD,2000-10-31,34.51665115356445 +APD,2000-11-01,34.054115295410156 +APD,2000-11-02,33.591583251953125 +APD,2000-11-03,33.24468231201172 +APD,2000-11-06,32.955596923828125 +APD,2000-11-07,33.30249786376953 +APD,2000-11-08,33.76503372192383 +APD,2000-11-09,33.30249786376953 +APD,2000-11-10,32.03052520751953 +APD,2000-11-13,31.799259185791016 +APD,2000-11-14,31.914894104003906 +APD,2000-11-15,32.03052520751953 +APD,2000-11-16,30.64292335510254 +APD,2000-11-17,31.16327476501465 +APD,2000-11-20,30.874191284179688 +APD,2000-11-21,30.758556365966797 +APD,2000-11-22,31.04764175415039 +APD,2000-11-24,31.221092224121094 +APD,2000-11-27,31.221092224121094 +APD,2000-11-28,30.9320068359375 +APD,2000-11-29,31.799259185791016 +APD,2000-11-30,31.85707664489746 +APD,2000-12-01,32.550880432128906 +APD,2000-12-04,33.996299743652344 +APD,2000-12-05,33.82284927368164 +APD,2000-12-06,33.12904739379883 +APD,2000-12-07,32.89778137207031 +APD,2000-12-08,33.41813278198242 +APD,2000-12-11,33.12904739379883 +APD,2000-12-12,33.64939880371094 +APD,2000-12-13,34.111934661865234 +APD,2000-12-14,33.41813278198242 +APD,2000-12-15,32.60869598388672 +APD,2000-12-18,33.82284927368164 +APD,2000-12-19,35.03700256347656 +APD,2000-12-20,34.34320068359375 +APD,2000-12-21,35.67298889160156 +APD,2000-12-22,36.887142181396484 +APD,2000-12-26,37.81221008300781 +APD,2000-12-27,38.96854782104492 +APD,2000-12-28,38.67946243286133 +APD,2000-12-29,37.9278450012207 +APD,2001-01-02,37.407493591308594 +APD,2001-01-03,37.69657516479492 +APD,2001-01-04,38.2169303894043 +APD,2001-01-05,37.75439453125 +APD,2001-01-08,37.69657516479492 +APD,2001-01-09,36.366790771484375 +APD,2001-01-10,36.54024124145508 +APD,2001-01-11,35.210453033447266 +APD,2001-01-12,34.632286071777344 +APD,2001-01-16,34.45883560180664 +APD,2001-01-17,34.111934661865234 +APD,2001-01-18,33.88066482543945 +APD,2001-01-19,33.24468231201172 +APD,2001-01-22,33.591583251953125 +APD,2001-01-23,33.591583251953125 +APD,2001-01-24,34.16975021362305 +APD,2001-01-25,34.574466705322266 +APD,2001-01-26,33.64939880371094 +APD,2001-01-29,34.2830696105957 +APD,2001-01-30,35.189640045166016 +APD,2001-01-31,34.93986892700195 +APD,2001-02-01,35.10638427734375 +APD,2001-02-02,35.12488555908203 +APD,2001-02-05,36.02220153808594 +APD,2001-02-06,35.53191375732422 +APD,2001-02-07,35.86494064331055 +APD,2001-02-08,36.58649444580078 +APD,2001-02-09,36.08695602416992 +APD,2001-02-12,36.06845474243164 +APD,2001-02-13,36.5217399597168 +APD,2001-02-14,36.493988037109375 +APD,2001-02-15,36.95652389526367 +APD,2001-02-16,36.37372970581055 +APD,2001-02-20,37.24329376220703 +APD,2001-02-21,35.994449615478516 +APD,2001-02-22,35.80018615722656 +APD,2001-02-23,34.56059265136719 +APD,2001-02-26,35.92044448852539 +APD,2001-02-27,36.38298034667969 +APD,2001-02-28,37.51156234741211 +APD,2001-03-01,36.97502136230469 +APD,2001-03-02,37.18778991699219 +APD,2001-03-05,37.4190559387207 +APD,2001-03-06,38.69565200805664 +APD,2001-03-07,39.31544876098633 +APD,2001-03-08,39.777984619140625 +APD,2001-03-09,39.546714782714844 +APD,2001-03-12,38.103607177734375 +APD,2001-03-13,37.74283218383789 +APD,2001-03-14,37.05827713012695 +APD,2001-03-15,36.87326431274414 +APD,2001-03-16,36.73450469970703 +APD,2001-03-19,37.437557220458984 +APD,2001-03-20,36.790008544921875 +APD,2001-03-21,35.7169303894043 +APD,2001-03-22,34.801109313964844 +APD,2001-03-23,35.92044448852539 +APD,2001-03-26,36.484737396240234 +APD,2001-03-27,36.07770538330078 +APD,2001-03-28,35.95744705200195 +APD,2001-03-29,35.013877868652344 +APD,2001-03-30,35.52266311645508 +APD,2001-04-02,36.632747650146484 +APD,2001-04-03,35.5966682434082 +APD,2001-04-04,36.71600341796875 +APD,2001-04-05,37.56706619262695 +APD,2001-04-06,37.17853927612305 +APD,2001-04-09,38.242366790771484 +APD,2001-04-10,40.02775192260742 +APD,2001-04-11,39.36170196533203 +APD,2001-04-12,39.36170196533203 +APD,2001-04-16,39.777984619140625 +APD,2001-04-17,39.121185302734375 +APD,2001-04-18,40.67530059814453 +APD,2001-04-19,39.583717346191406 +APD,2001-04-20,39.130435943603516 +APD,2001-04-23,39.08418273925781 +APD,2001-04-24,39.713226318359375 +APD,2001-04-25,39.546714782714844 +APD,2001-04-26,40.0462532043457 +APD,2001-04-27,40.19426345825195 +APD,2001-04-30,39.768733978271484 +APD,2001-05-01,39.60221862792969 +APD,2001-05-02,39.68547439575195 +APD,2001-05-03,39.29694747924805 +APD,2001-05-04,40.03700256347656 +APD,2001-05-07,39.61146926879883 +APD,2001-05-08,40.203514099121094 +APD,2001-05-09,40.49028778076172 +APD,2001-05-10,41.16558837890625 +APD,2001-05-11,40.7585563659668 +APD,2001-05-14,41.21184158325195 +APD,2001-05-15,41.50786209106445 +APD,2001-05-16,43.200740814208984 +APD,2001-05-17,43.95004653930664 +APD,2001-05-18,42.543941497802734 +APD,2001-05-21,42.543941497802734 +APD,2001-05-22,42.9232177734375 +APD,2001-05-23,42.553192138671875 +APD,2001-05-24,41.67437744140625 +APD,2001-05-25,42.46993637084961 +APD,2001-05-29,42.867713928222656 +APD,2001-05-30,42.571693420410156 +APD,2001-05-31,43.26549530029297 +APD,2001-06-01,43.709529876708984 +APD,2001-06-04,44.153560638427734 +APD,2001-06-05,44.30157470703125 +APD,2001-06-06,44.26456832885742 +APD,2001-06-07,44.4033317565918 +APD,2001-06-08,44.024051666259766 +APD,2001-06-11,43.66327667236328 +APD,2001-06-12,43.6910285949707 +APD,2001-06-13,43.81128692626953 +APD,2001-06-14,42.978721618652344 +APD,2001-06-15,43.4320068359375 +APD,2001-06-18,43.57076644897461 +APD,2001-06-19,43.996299743652344 +APD,2001-06-20,44.07030487060547 +APD,2001-06-21,43.41350555419922 +APD,2001-06-22,42.210914611816406 +APD,2001-06-25,41.7761344909668 +APD,2001-06-26,42.183162689208984 +APD,2001-06-27,42.09065628051758 +APD,2001-06-28,42.062904357910156 +APD,2001-06-29,42.321922302246094 +APD,2001-07-02,42.74745559692383 +APD,2001-07-03,42.73820495605469 +APD,2001-07-05,42.543941497802734 +APD,2001-07-06,41.378353118896484 +APD,2001-07-09,41.85939025878906 +APD,2001-07-10,42.210914611816406 +APD,2001-07-11,42.01665115356445 +APD,2001-07-12,43.16373825073242 +APD,2001-07-13,43.24699401855469 +APD,2001-07-16,42.90471649169922 +APD,2001-07-17,43.857540130615234 +APD,2001-07-18,44.04255294799805 +APD,2001-07-19,44.394081115722656 +APD,2001-07-20,40.878814697265625 +APD,2001-07-23,39.269195556640625 +APD,2001-07-24,38.464385986328125 +APD,2001-07-25,38.92692184448242 +APD,2001-07-26,38.390380859375 +APD,2001-07-27,38.19611358642578 +APD,2001-07-30,37.678077697753906 +APD,2001-07-31,37.77058410644531 +APD,2001-08-01,37.89084243774414 +APD,2001-08-02,38.15911102294922 +APD,2001-08-03,38.473636627197266 +APD,2001-08-06,38.78815841674805 +APD,2001-08-07,39.15818786621094 +APD,2001-08-08,38.6401481628418 +APD,2001-08-09,38.29787063598633 +APD,2001-08-10,38.9361686706543 +APD,2001-08-13,38.92692184448242 +APD,2001-08-14,38.99167251586914 +APD,2001-08-15,38.390380859375 +APD,2001-08-16,38.00185012817383 +APD,2001-08-17,38.251617431640625 +APD,2001-08-20,38.094356536865234 +APD,2001-08-21,38.26087188720703 +APD,2001-08-22,38.51988983154297 +APD,2001-08-23,38.769657135009766 +APD,2001-08-24,39.31544876098633 +APD,2001-08-27,39.88899230957031 +APD,2001-08-28,39.5374641418457 +APD,2001-08-29,39.1489372253418 +APD,2001-08-30,38.899166107177734 +APD,2001-08-31,39.22294235229492 +APD,2001-09-04,39.407955169677734 +APD,2001-09-05,39.36170196533203 +APD,2001-09-06,38.87141418457031 +APD,2001-09-07,38.20536422729492 +APD,2001-09-10,37.68732833862305 +APD,2001-09-17,34.671600341796875 +APD,2001-09-18,34.70860290527344 +APD,2001-09-19,33.59851837158203 +APD,2001-09-20,32.423683166503906 +APD,2001-09-21,31.07308006286621 +APD,2001-09-24,33.57076644897461 +APD,2001-09-25,33.77428436279297 +APD,2001-09-26,34.12580871582031 +APD,2001-09-27,34.55134201049805 +APD,2001-09-28,35.689178466796875 +APD,2001-10-01,35.54116439819336 +APD,2001-10-02,35.689178466796875 +APD,2001-10-03,35.624420166015625 +APD,2001-10-04,35.476409912109375 +APD,2001-10-05,35.55966567993164 +APD,2001-10-08,34.62534713745117 +APD,2001-10-09,34.72710418701172 +APD,2001-10-10,36.1054573059082 +APD,2001-10-11,37.21554183959961 +APD,2001-10-12,36.660499572753906 +APD,2001-10-15,36.262718200683594 +APD,2001-10-16,35.966697692871094 +APD,2001-10-17,35.03237533569336 +APD,2001-10-18,34.88436508178711 +APD,2001-10-19,34.06105422973633 +APD,2001-10-22,36.1054573059082 +APD,2001-10-23,36.281219482421875 +APD,2001-10-24,36.5679931640625 +APD,2001-10-25,37.04903030395508 +APD,2001-10-26,37.937095642089844 +APD,2001-10-29,37.33580017089844 +APD,2001-10-30,36.938018798828125 +APD,2001-10-31,37.03977966308594 +APD,2001-11-01,37.955596923828125 +APD,2001-11-02,38.85291290283203 +APD,2001-11-05,38.751155853271484 +APD,2001-11-06,39.46345901489258 +APD,2001-11-07,38.88066482543945 +APD,2001-11-08,39.23219299316406 +APD,2001-11-09,39.45420837402344 +APD,2001-11-12,38.87141418457031 +APD,2001-11-13,39.787235260009766 +APD,2001-11-14,40.53654098510742 +APD,2001-11-15,41.18408966064453 +APD,2001-11-16,41.248844146728516 +APD,2001-11-19,41.97964859008789 +APD,2001-11-20,42.30342483520508 +APD,2001-11-21,41.8686408996582 +APD,2001-11-23,42.386680603027344 +APD,2001-11-26,42.61794662475586 +APD,2001-11-27,42.24791717529297 +APD,2001-11-28,41.98889923095703 +APD,2001-11-29,42.0721549987793 +APD,2001-11-30,42.29417037963867 +APD,2001-12-03,42.183162689208984 +APD,2001-12-04,43.11748504638672 +APD,2001-12-05,44.024051666259766 +APD,2001-12-06,43.92229461669922 +APD,2001-12-07,43.15448760986328 +APD,2001-12-10,42.14616012573242 +APD,2001-12-11,42.88621520996094 +APD,2001-12-12,42.47918701171875 +APD,2001-12-13,41.72063064575195 +APD,2001-12-14,41.517112731933594 +APD,2001-12-17,43.061981201171875 +APD,2001-12-18,44.033302307128906 +APD,2001-12-19,43.58926773071289 +APD,2001-12-20,44.07030487060547 +APD,2001-12-21,43.3857536315918 +APD,2001-12-24,43.4782600402832 +APD,2001-12-26,43.4320068359375 +APD,2001-12-27,43.46900939941406 +APD,2001-12-28,43.45050811767578 +APD,2001-12-31,43.39500427246094 +APD,2002-01-02,43.4782600402832 +APD,2002-01-03,43.46900939941406 +APD,2002-01-04,43.95004653930664 +APD,2002-01-07,44.21831512451172 +APD,2002-01-08,43.61701965332031 +APD,2002-01-09,43.367252349853516 +APD,2002-01-10,42.710453033447266 +APD,2002-01-11,41.93339538574219 +APD,2002-01-14,41.14708709716797 +APD,2002-01-15,41.16558837890625 +APD,2002-01-16,40.82331085205078 +APD,2002-01-17,41.30434799194336 +APD,2002-01-18,40.712303161621094 +APD,2002-01-22,40.740055084228516 +APD,2002-01-23,41.914894104003906 +APD,2002-01-24,42.96022033691406 +APD,2002-01-25,43.15448760986328 +APD,2002-01-28,42.553192138671875 +APD,2002-01-29,42.192413330078125 +APD,2002-01-30,42.45143508911133 +APD,2002-01-31,42.78445816040039 +APD,2002-02-01,43.1822395324707 +APD,2002-02-04,42.6734504699707 +APD,2002-02-05,42.34042739868164 +APD,2002-02-06,42.45143508911133 +APD,2002-02-07,42.46068572998047 +APD,2002-02-08,43.348751068115234 +APD,2002-02-11,44.30157470703125 +APD,2002-02-12,43.92229461669922 +APD,2002-02-13,43.62627029418945 +APD,2002-02-14,43.4320068359375 +APD,2002-02-15,44.23681640625 +APD,2002-02-19,43.200740814208984 +APD,2002-02-20,43.367252349853516 +APD,2002-02-21,43.02497863769531 +APD,2002-02-22,43.57076644897461 +APD,2002-02-25,44.26456832885742 +APD,2002-02-26,43.91304397583008 +APD,2002-02-27,45.13413619995117 +APD,2002-02-28,44.86586380004883 +APD,2002-03-01,45.679927825927734 +APD,2002-03-04,47.56706619262695 +APD,2002-03-05,45.79093551635742 +APD,2002-03-06,46.790008544921875 +APD,2002-03-07,46.43848419189453 +APD,2002-03-08,46.54949188232422 +APD,2002-03-11,47.17853927612305 +APD,2002-03-12,47.17853927612305 +APD,2002-03-13,47.00277328491211 +APD,2002-03-14,47.289546966552734 +APD,2002-03-15,48.05735397338867 +APD,2002-03-18,48.33487319946289 +APD,2002-03-19,49.07493209838867 +APD,2002-03-20,48.751155853271484 +APD,2002-03-21,47.585567474365234 +APD,2002-03-22,47.03977966308594 +APD,2002-03-25,45.92969512939453 +APD,2002-03-26,46.85476303100586 +APD,2002-03-27,47.99259948730469 +APD,2002-03-28,47.77983474731445 +APD,2002-04-01,46.95652389526367 +APD,2002-04-02,46.6142463684082 +APD,2002-04-03,45.88344192504883 +APD,2002-04-04,45.180389404296875 +APD,2002-04-05,46.17946243286133 +APD,2002-04-08,46.25346755981445 +APD,2002-04-09,46.76225662231445 +APD,2002-04-10,47.17853927612305 +APD,2002-04-11,46.95652389526367 +APD,2002-04-12,46.790008544921875 +APD,2002-04-15,46.04070281982422 +APD,2002-04-16,47.280296325683594 +APD,2002-04-17,46.71600341796875 +APD,2002-04-18,46.37372970581055 +APD,2002-04-19,46.43848419189453 +APD,2002-04-22,45.43940734863281 +APD,2002-04-23,43.052730560302734 +APD,2002-04-24,44.4033317565918 +APD,2002-04-25,44.30157470703125 +APD,2002-04-26,44.4033317565918 +APD,2002-04-29,43.709529876708984 +APD,2002-04-30,44.4495849609375 +APD,2002-05-01,45.24514389038086 +APD,2002-05-02,46.89176559448242 +APD,2002-05-03,46.9102668762207 +APD,2002-05-06,46.290470123291016 +APD,2002-05-07,46.89176559448242 +APD,2002-05-08,47.49306106567383 +APD,2002-05-09,48.03885269165039 +APD,2002-05-10,47.19704055786133 +APD,2002-05-13,47.22479248046875 +APD,2002-05-14,48.316375732421875 +APD,2002-05-15,48.27936935424805 +APD,2002-05-16,47.881591796875 +APD,2002-05-17,47.72433090209961 +APD,2002-05-20,47.021278381347656 +APD,2002-05-21,46.919517517089844 +APD,2002-05-22,47.0767822265625 +APD,2002-05-23,47.38205337524414 +APD,2002-05-24,46.72525405883789 +APD,2002-05-28,46.03145217895508 +APD,2002-05-29,45.92969512939453 +APD,2002-05-30,45.689178466796875 +APD,2002-05-31,46.39222717285156 +APD,2002-06-03,45.328399658203125 +APD,2002-06-04,44.89361572265625 +APD,2002-06-05,45.55966567993164 +APD,2002-06-06,44.6993522644043 +APD,2002-06-07,45.050880432128906 +APD,2002-06-10,45.78168487548828 +APD,2002-06-11,44.63459777832031 +APD,2002-06-12,44.801109313964844 +APD,2002-06-13,43.92229461669922 +APD,2002-06-14,43.358001708984375 +APD,2002-06-17,44.357078552246094 +APD,2002-06-18,44.41258239746094 +APD,2002-06-19,44.25531768798828 +APD,2002-06-20,44.76410675048828 +APD,2002-06-21,44.85661315917969 +APD,2002-06-24,45.12488555908203 +APD,2002-06-25,45.328399658203125 +APD,2002-06-26,45.65217590332031 +APD,2002-06-27,46.02220153808594 +APD,2002-06-28,46.68825149536133 +APD,2002-07-01,46.8177604675293 +APD,2002-07-02,45.309898376464844 +APD,2002-07-03,45.21739196777344 +APD,2002-07-05,47.50231170654297 +APD,2002-07-08,46.928768157958984 +APD,2002-07-09,45.76318359375 +APD,2002-07-10,43.857540130615234 +APD,2002-07-11,43.23774337768555 +APD,2002-07-12,43.81128692626953 +APD,2002-07-15,42.72895431518555 +APD,2002-07-16,41.35060119628906 +APD,2002-07-17,41.97964859008789 +APD,2002-07-18,41.239593505859375 +APD,2002-07-19,39.38945388793945 +APD,2002-07-22,38.40888214111328 +APD,2002-07-23,37.74283218383789 +APD,2002-07-24,40.51803970336914 +APD,2002-07-25,41.766883850097656 +APD,2002-07-26,41.017574310302734 +APD,2002-07-29,42.49768829345703 +APD,2002-07-30,41.02682876586914 +APD,2002-07-31,40.93431854248047 +APD,2002-08-01,40.98982238769531 +APD,2002-08-02,38.85291290283203 +APD,2002-08-05,37.937095642089844 +APD,2002-08-06,39.759483337402344 +APD,2002-08-07,41.0638313293457 +APD,2002-08-08,42.118408203125 +APD,2002-08-09,42.22016525268555 +APD,2002-08-12,41.58186721801758 +APD,2002-08-13,41.48936080932617 +APD,2002-08-14,42.349674224853516 +APD,2002-08-15,42.09990692138672 +APD,2002-08-16,41.79463577270508 +APD,2002-08-19,43.29324722290039 +APD,2002-08-20,42.534690856933594 +APD,2002-08-21,42.91396713256836 +APD,2002-08-22,44.08880615234375 +APD,2002-08-23,43.41350555419922 +APD,2002-08-26,44.310821533203125 +APD,2002-08-27,44.56984329223633 +APD,2002-08-28,43.052730560302734 +APD,2002-08-29,43.052730560302734 +APD,2002-08-30,43.39500427246094 +APD,2002-09-03,41.34135055541992 +APD,2002-09-04,42.74745559692383 +APD,2002-09-05,40.82331085205078 +APD,2002-09-06,41.97964859008789 +APD,2002-09-09,41.887142181396484 +APD,2002-09-10,42.72895431518555 +APD,2002-09-11,43.15448760986328 +APD,2002-09-12,42.09065628051758 +APD,2002-09-13,42.035152435302734 +APD,2002-09-16,41.71137619018555 +APD,2002-09-17,41.18408966064453 +APD,2002-09-18,41.16558837890625 +APD,2002-09-19,39.48196029663086 +APD,2002-09-20,39.759483337402344 +APD,2002-09-23,38.954673767089844 +APD,2002-09-24,37.51156234741211 +APD,2002-09-25,38.38113021850586 +APD,2002-09-26,39.86124038696289 +APD,2002-09-27,39.04718017578125 +APD,2002-09-30,38.86216354370117 +APD,2002-10-01,41.05458068847656 +APD,2002-10-02,38.57539367675781 +APD,2002-10-03,38.112857818603516 +APD,2002-10-04,37.946346282958984 +APD,2002-10-07,38.03885269165039 +APD,2002-10-08,39.546714782714844 +APD,2002-10-09,37.54856491088867 +APD,2002-10-10,40.13875961303711 +APD,2002-10-11,41.12858581542969 +APD,2002-10-14,40.91581726074219 +APD,2002-10-15,42.386680603027344 +APD,2002-10-16,40.68455123901367 +APD,2002-10-17,42.22941589355469 +APD,2002-10-18,41.47085952758789 +APD,2002-10-21,42.72895431518555 +APD,2002-10-22,41.16558837890625 +APD,2002-10-23,40.61054611206055 +APD,2002-10-24,38.464385986328125 +APD,2002-10-25,40.573543548583984 +APD,2002-10-28,39.85198974609375 +APD,2002-10-29,39.59296798706055 +APD,2002-10-30,39.88899230957031 +APD,2002-10-31,40.888065338134766 +APD,2002-11-01,41.230342864990234 +APD,2002-11-04,40.62904739379883 +APD,2002-11-05,40.53654098510742 +APD,2002-11-06,41.66512680053711 +APD,2002-11-07,40.425533294677734 +APD,2002-11-08,39.35245132446289 +APD,2002-11-11,38.14986038208008 +APD,2002-11-12,38.00185012817383 +APD,2002-11-13,38.21461486816406 +APD,2002-11-14,39.1951904296875 +APD,2002-11-15,39.50046157836914 +APD,2002-11-18,39.22294235229492 +APD,2002-11-19,39.36170196533203 +APD,2002-11-20,40.14801025390625 +APD,2002-11-21,40.564292907714844 +APD,2002-11-22,39.08418273925781 +APD,2002-11-25,39.07493209838867 +APD,2002-11-26,38.26087188720703 +APD,2002-11-27,39.85198974609375 +APD,2002-11-29,40.90656661987305 +APD,2002-12-02,40.92506790161133 +APD,2002-12-03,40.286773681640625 +APD,2002-12-04,40.869564056396484 +APD,2002-12-05,40.240516662597656 +APD,2002-12-06,40.749305725097656 +APD,2002-12-09,40.49953842163086 +APD,2002-12-10,40.83256149291992 +APD,2002-12-11,41.21184158325195 +APD,2002-12-12,40.34227752685547 +APD,2002-12-13,39.81498718261719 +APD,2002-12-16,41.29509735107422 +APD,2002-12-17,40.39778137207031 +APD,2002-12-18,39.250694274902344 +APD,2002-12-19,39.22294235229492 +APD,2002-12-20,40.49953842163086 +APD,2002-12-23,40.15726089477539 +APD,2002-12-24,39.89824295043945 +APD,2002-12-26,40.0462532043457 +APD,2002-12-27,39.269195556640625 +APD,2002-12-30,39.48196029663086 +APD,2002-12-31,39.546714782714844 +APD,2003-01-02,39.36170196533203 +APD,2003-01-03,39.30619812011719 +APD,2003-01-06,40.69380187988281 +APD,2003-01-07,40.564292907714844 +APD,2003-01-08,39.34320068359375 +APD,2003-01-09,40.52729034423828 +APD,2003-01-10,40.18501281738281 +APD,2003-01-13,40.51803970336914 +APD,2003-01-14,40.592044830322266 +APD,2003-01-15,39.787235260009766 +APD,2003-01-16,40.33302688598633 +APD,2003-01-17,39.82423782348633 +APD,2003-01-21,39.00092315673828 +APD,2003-01-22,38.390380859375 +APD,2003-01-23,38.908416748046875 +APD,2003-01-24,37.946346282958984 +APD,2003-01-27,36.97502136230469 +APD,2003-01-28,37.34505081176758 +APD,2003-01-29,37.40055465698242 +APD,2003-01-30,37.47455978393555 +APD,2003-01-31,38.3441276550293 +APD,2003-02-03,38.32562255859375 +APD,2003-02-04,37.974098205566406 +APD,2003-02-05,38.233116149902344 +APD,2003-02-06,38.14986038208008 +APD,2003-02-07,37.84458923339844 +APD,2003-02-10,37.89084243774414 +APD,2003-02-11,37.40980529785156 +APD,2003-02-12,37.0767822265625 +APD,2003-02-13,37.169288635253906 +APD,2003-02-14,37.36355209350586 +APD,2003-02-18,36.82701110839844 +APD,2003-02-19,36.04995346069336 +APD,2003-02-20,35.615169525146484 +APD,2003-02-21,35.92044448852539 +APD,2003-02-24,35.39315414428711 +APD,2003-02-25,35.51341247558594 +APD,2003-02-26,35.189640045166016 +APD,2003-02-27,35.65217590332031 +APD,2003-02-28,35.855690002441406 +APD,2003-03-03,35.994449615478516 +APD,2003-03-04,35.28214645385742 +APD,2003-03-05,35.467159271240234 +APD,2003-03-06,35.050880432128906 +APD,2003-03-07,35.624420166015625 +APD,2003-03-10,35.21739196777344 +APD,2003-03-11,34.76410675048828 +APD,2003-03-12,34.680850982666016 +APD,2003-03-13,36.45698547363281 +APD,2003-03-14,36.54024124145508 +APD,2003-03-17,38.3441276550293 +APD,2003-03-18,39.01017761230469 +APD,2003-03-19,39.00092315673828 +APD,2003-03-20,39.03792953491211 +APD,2003-03-21,39.7502326965332 +APD,2003-03-24,38.36262512207031 +APD,2003-03-25,38.82516098022461 +APD,2003-03-26,38.81591033935547 +APD,2003-03-27,38.51063919067383 +APD,2003-03-28,38.51988983154297 +APD,2003-03-31,38.32562255859375 +APD,2003-04-01,38.917667388916016 +APD,2003-04-02,39.98149871826172 +APD,2003-04-03,39.17668914794922 +APD,2003-04-04,39.47270965576172 +APD,2003-04-07,39.417205810546875 +APD,2003-04-08,38.603145599365234 +APD,2003-04-09,37.91859436035156 +APD,2003-04-10,38.14986038208008 +APD,2003-04-11,37.798336029052734 +APD,2003-04-14,38.57539367675781 +APD,2003-04-15,39.29694747924805 +APD,2003-04-16,38.50138854980469 +APD,2003-04-17,39.15818786621094 +APD,2003-04-21,38.97317123413086 +APD,2003-04-22,39.74098205566406 +APD,2003-04-23,39.96299743652344 +APD,2003-04-24,39.60221862792969 +APD,2003-04-25,38.16836166381836 +APD,2003-04-28,39.04718017578125 +APD,2003-04-29,39.407955169677734 +APD,2003-04-30,39.84273910522461 +APD,2003-05-01,39.546714782714844 +APD,2003-05-02,39.87049102783203 +APD,2003-05-05,39.87049102783203 +APD,2003-05-06,39.9537467956543 +APD,2003-05-07,39.47270965576172 +APD,2003-05-08,39.1489372253418 +APD,2003-05-09,39.73173141479492 +APD,2003-05-12,40.49028778076172 +APD,2003-05-13,40.65679931640625 +APD,2003-05-14,40.434783935546875 +APD,2003-05-15,40.740055084228516 +APD,2003-05-16,40.53654098510742 +APD,2003-05-19,39.407955169677734 +APD,2003-05-20,39.34320068359375 +APD,2003-05-21,39.287696838378906 +APD,2003-05-22,39.47270965576172 +APD,2003-05-23,39.130435943603516 +APD,2003-05-27,39.82423782348633 +APD,2003-05-28,39.68547439575195 +APD,2003-05-29,39.00092315673828 +APD,2003-05-30,40.32377243041992 +APD,2003-06-02,40.49028778076172 +APD,2003-06-03,40.055503845214844 +APD,2003-06-04,40.601295471191406 +APD,2003-06-05,40.33302688598633 +APD,2003-06-06,40.25901794433594 +APD,2003-06-09,39.139686584472656 +APD,2003-06-10,39.20444107055664 +APD,2003-06-11,38.899166107177734 +APD,2003-06-12,39.22294235229492 +APD,2003-06-13,39.37095260620117 +APD,2003-06-16,40.055503845214844 +APD,2003-06-17,40.7585563659668 +APD,2003-06-18,39.37095260620117 +APD,2003-06-19,39.01942443847656 +APD,2003-06-20,39.33395004272461 +APD,2003-06-23,38.445884704589844 +APD,2003-06-24,38.64939880371094 +APD,2003-06-25,38.14060974121094 +APD,2003-06-26,38.482887268066406 +APD,2003-06-27,37.99259948730469 +APD,2003-06-30,38.482887268066406 +APD,2003-07-01,38.50138854980469 +APD,2003-07-02,38.86216354370117 +APD,2003-07-03,38.630897521972656 +APD,2003-07-07,39.287696838378906 +APD,2003-07-08,39.38945388793945 +APD,2003-07-09,38.899166107177734 +APD,2003-07-10,38.67715072631836 +APD,2003-07-11,38.51988983154297 +APD,2003-07-14,38.57539367675781 +APD,2003-07-15,38.35337829589844 +APD,2003-07-16,38.270118713378906 +APD,2003-07-17,39.102684020996094 +APD,2003-07-18,40.69380187988281 +APD,2003-07-21,41.46160888671875 +APD,2003-07-22,41.72063064575195 +APD,2003-07-23,41.63737487792969 +APD,2003-07-24,41.99814987182617 +APD,2003-07-25,43.228492736816406 +APD,2003-07-28,42.49768829345703 +APD,2003-07-29,42.90471649169922 +APD,2003-07-30,42.72895431518555 +APD,2003-07-31,42.99722671508789 +APD,2003-08-01,42.839962005615234 +APD,2003-08-04,42.50693893432617 +APD,2003-08-05,41.554115295410156 +APD,2003-08-06,41.70212936401367 +APD,2003-08-07,41.81313705444336 +APD,2003-08-08,42.321922302246094 +APD,2003-08-11,42.63644790649414 +APD,2003-08-12,42.77520751953125 +APD,2003-08-13,42.64569854736328 +APD,2003-08-14,43.358001708984375 +APD,2003-08-15,43.23774337768555 +APD,2003-08-18,43.59851837158203 +APD,2003-08-19,43.62627029418945 +APD,2003-08-20,43.63552474975586 +APD,2003-08-21,44.11655807495117 +APD,2003-08-22,43.654022216796875 +APD,2003-08-25,43.580020904541016 +APD,2003-08-26,43.358001708984375 +APD,2003-08-27,43.367252349853516 +APD,2003-08-28,43.644771575927734 +APD,2003-08-29,43.77428436279297 +APD,2003-09-02,44.542091369628906 +APD,2003-09-03,44.99537658691406 +APD,2003-09-04,44.96762466430664 +APD,2003-09-05,44.19981384277344 +APD,2003-09-08,44.84736251831055 +APD,2003-09-09,44.357078552246094 +APD,2003-09-10,43.60777282714844 +APD,2003-09-11,44.05180358886719 +APD,2003-09-12,44.89361572265625 +APD,2003-09-15,44.32932662963867 +APD,2003-09-16,44.63459777832031 +APD,2003-09-17,44.4958381652832 +APD,2003-09-18,44.828861236572266 +APD,2003-09-19,44.27382278442383 +APD,2003-09-22,43.487510681152344 +APD,2003-09-23,42.96022033691406 +APD,2003-09-24,42.22941589355469 +APD,2003-09-25,41.72063064575195 +APD,2003-09-26,41.73912811279297 +APD,2003-09-29,42.201663970947266 +APD,2003-09-30,41.72063064575195 +APD,2003-10-01,42.553192138671875 +APD,2003-10-02,42.858463287353516 +APD,2003-10-03,43.53376388549805 +APD,2003-10-06,43.6910285949707 +APD,2003-10-07,44.06105422973633 +APD,2003-10-08,44.07955551147461 +APD,2003-10-09,44.292320251464844 +APD,2003-10-10,43.92229461669922 +APD,2003-10-13,44.172061920166016 +APD,2003-10-14,44.310821533203125 +APD,2003-10-15,44.11655807495117 +APD,2003-10-16,44.014801025390625 +APD,2003-10-17,43.93154525756836 +APD,2003-10-20,43.3857536315918 +APD,2003-10-21,42.88621520996094 +APD,2003-10-22,42.43293380737305 +APD,2003-10-23,43.071231842041016 +APD,2003-10-24,43.061981201171875 +APD,2003-10-27,42.65494918823242 +APD,2003-10-28,41.16558837890625 +APD,2003-10-29,42.00740051269531 +APD,2003-10-30,42.00740051269531 +APD,2003-10-31,42.00740051269531 +APD,2003-11-03,41.99814987182617 +APD,2003-11-04,41.48936080932617 +APD,2003-11-05,41.50786209106445 +APD,2003-11-06,42.1646614074707 +APD,2003-11-07,43.29324722290039 +APD,2003-11-10,42.78445816040039 +APD,2003-11-11,42.46068572998047 +APD,2003-11-12,42.5809440612793 +APD,2003-11-13,42.183162689208984 +APD,2003-11-14,42.553192138671875 +APD,2003-11-17,42.09990692138672 +APD,2003-11-18,41.766883850097656 +APD,2003-11-19,42.00740051269531 +APD,2003-11-20,41.877891540527344 +APD,2003-11-21,42.062904357910156 +APD,2003-11-24,42.210914611816406 +APD,2003-11-25,43.4320068359375 +APD,2003-11-26,44.33857345581055 +APD,2003-11-28,44.34782409667969 +APD,2003-12-01,45.26364517211914 +APD,2003-12-02,45.198890686035156 +APD,2003-12-03,45.42090606689453 +APD,2003-12-04,46.68825149536133 +APD,2003-12-05,46.345977783203125 +APD,2003-12-08,46.74375534057617 +APD,2003-12-09,47.03052520751953 +APD,2003-12-10,47.05827713012695 +APD,2003-12-11,47.55781555175781 +APD,2003-12-12,47.974098205566406 +APD,2003-12-15,47.974098205566406 +APD,2003-12-16,48.15911102294922 +APD,2003-12-17,47.87234115600586 +APD,2003-12-18,48.52914047241211 +APD,2003-12-19,48.455135345458984 +APD,2003-12-22,48.455135345458984 +APD,2003-12-23,48.18686294555664 +APD,2003-12-24,47.964847564697266 +APD,2003-12-26,48.390380859375 +APD,2003-12-29,49.09343338012695 +APD,2003-12-30,48.6864013671875 +APD,2003-12-31,48.87141418457031 +APD,2004-01-02,48.72340393066406 +APD,2004-01-05,49.30619812011719 +APD,2004-01-06,49.16743850708008 +APD,2004-01-07,48.81591033935547 +APD,2004-01-08,49.426456451416016 +APD,2004-01-09,48.085105895996094 +APD,2004-01-12,48.58464431762695 +APD,2004-01-13,49.916744232177734 +APD,2004-01-14,50.61054611206055 +APD,2004-01-15,50.7585563659668 +APD,2004-01-16,50.878814697265625 +APD,2004-01-20,50.30527114868164 +APD,2004-01-21,48.37187957763672 +APD,2004-01-22,46.114707946777344 +APD,2004-01-23,44.57909393310547 +APD,2004-01-26,46.16096115112305 +APD,2004-01-27,45.86494064331055 +APD,2004-01-28,45.86494064331055 +APD,2004-01-29,46.0129508972168 +APD,2004-01-30,46.17021179199219 +APD,2004-02-02,46.03145217895508 +APD,2004-02-03,45.38390350341797 +APD,2004-02-04,44.976871490478516 +APD,2004-02-05,45.43940734863281 +APD,2004-02-06,46.03145217895508 +APD,2004-02-09,46.25346755981445 +APD,2004-02-10,46.74375534057617 +APD,2004-02-11,47.70582962036133 +APD,2004-02-12,47.18778991699219 +APD,2004-02-13,46.54024124145508 +APD,2004-02-17,46.919517517089844 +APD,2004-02-18,46.151710510253906 +APD,2004-02-19,46.25346755981445 +APD,2004-02-20,45.91119384765625 +APD,2004-02-23,45.65217590332031 +APD,2004-02-24,45.74468231201172 +APD,2004-02-25,45.69842529296875 +APD,2004-02-26,45.328399658203125 +APD,2004-02-27,44.62534713745117 +APD,2004-03-01,45.5966682434082 +APD,2004-03-02,45.58741760253906 +APD,2004-03-03,45.56891632080078 +APD,2004-03-04,45.476409912109375 +APD,2004-03-05,46.114707946777344 +APD,2004-03-08,45.79093551635742 +APD,2004-03-09,45.13413619995117 +APD,2004-03-10,44.07955551147461 +APD,2004-03-11,43.6910285949707 +APD,2004-03-12,44.36632537841797 +APD,2004-03-15,43.496761322021484 +APD,2004-03-16,43.75578308105469 +APD,2004-03-17,44.34782409667969 +APD,2004-03-18,44.07955551147461 +APD,2004-03-19,44.11655807495117 +APD,2004-03-22,43.6910285949707 +APD,2004-03-23,43.62627029418945 +APD,2004-03-24,44.44033432006836 +APD,2004-03-25,46.04070281982422 +APD,2004-03-26,45.65217590332031 +APD,2004-03-29,46.16096115112305 +APD,2004-03-30,46.25346755981445 +APD,2004-03-31,46.36447525024414 +APD,2004-04-01,46.299720764160156 +APD,2004-04-02,47.68732833862305 +APD,2004-04-05,48.103607177734375 +APD,2004-04-06,48.1313591003418 +APD,2004-04-07,47.56706619262695 +APD,2004-04-08,47.49306106567383 +APD,2004-04-12,48.05735397338867 +APD,2004-04-13,47.68732833862305 +APD,2004-04-14,47.9278450012207 +APD,2004-04-15,48.66790008544922 +APD,2004-04-16,48.741905212402344 +APD,2004-04-19,48.51988983154297 +APD,2004-04-20,47.98334884643555 +APD,2004-04-21,48.18686294555664 +APD,2004-04-22,48.83441162109375 +APD,2004-04-23,48.908416748046875 +APD,2004-04-26,48.27936935424805 +APD,2004-04-27,48.51988983154297 +APD,2004-04-28,47.132286071777344 +APD,2004-04-29,46.114707946777344 +APD,2004-04-30,46.07770538330078 +APD,2004-05-03,45.94819641113281 +APD,2004-05-04,45.78168487548828 +APD,2004-05-05,45.79093551635742 +APD,2004-05-06,45.679927825927734 +APD,2004-05-07,45.09713363647461 +APD,2004-05-10,44.958370208740234 +APD,2004-05-11,45.43940734863281 +APD,2004-05-12,45.337650299072266 +APD,2004-05-13,45.328399658203125 +APD,2004-05-14,45.189640045166016 +APD,2004-05-17,44.42183303833008 +APD,2004-05-18,44.70860290527344 +APD,2004-05-19,44.542091369628906 +APD,2004-05-20,44.4495849609375 +APD,2004-05-21,44.96762466430664 +APD,2004-05-24,45.328399658203125 +APD,2004-05-25,46.02220153808594 +APD,2004-05-26,46.123958587646484 +APD,2004-05-27,46.69750213623047 +APD,2004-05-28,46.22571563720703 +APD,2004-06-01,46.16096115112305 +APD,2004-06-02,45.74468231201172 +APD,2004-06-03,44.7918586730957 +APD,2004-06-04,44.93986892700195 +APD,2004-06-07,45.78168487548828 +APD,2004-06-08,46.08695602416992 +APD,2004-06-09,45.88344192504883 +APD,2004-06-10,45.985198974609375 +APD,2004-06-14,45.605918884277344 +APD,2004-06-15,45.76318359375 +APD,2004-06-16,45.74468231201172 +APD,2004-06-17,45.92044448852539 +APD,2004-06-18,46.43848419189453 +APD,2004-06-21,46.41073226928711 +APD,2004-06-22,46.90101623535156 +APD,2004-06-23,47.613319396972656 +APD,2004-06-24,47.298797607421875 +APD,2004-06-25,48.103607177734375 +APD,2004-06-28,47.89084243774414 +APD,2004-06-29,48.1776123046875 +APD,2004-06-30,48.51988983154297 +APD,2004-07-01,47.613319396972656 +APD,2004-07-02,47.19704055786133 +APD,2004-07-06,47.17853927612305 +APD,2004-07-07,47.22479248046875 +APD,2004-07-08,47.132286071777344 +APD,2004-07-09,47.40055465698242 +APD,2004-07-12,47.372802734375 +APD,2004-07-13,47.63182067871094 +APD,2004-07-14,47.74283218383789 +APD,2004-07-15,47.34505081176758 +APD,2004-07-16,47.25254440307617 +APD,2004-07-19,47.20629119873047 +APD,2004-07-20,47.75208282470703 +APD,2004-07-21,46.88251495361328 +APD,2004-07-22,46.3182258605957 +APD,2004-07-23,45.94819641113281 +APD,2004-07-26,45.346900939941406 +APD,2004-07-27,45.12488555908203 +APD,2004-07-28,46.06845474243164 +APD,2004-07-29,48.05735397338867 +APD,2004-07-30,47.87234115600586 +APD,2004-08-02,48.122108459472656 +APD,2004-08-03,47.91859436035156 +APD,2004-08-04,48.473636627197266 +APD,2004-08-05,47.576316833496094 +APD,2004-08-06,46.3182258605957 +APD,2004-08-09,46.74375534057617 +APD,2004-08-10,47.27104568481445 +APD,2004-08-11,46.947269439697266 +APD,2004-08-12,46.58649444580078 +APD,2004-08-13,45.837188720703125 +APD,2004-08-16,47.68732833862305 +APD,2004-08-17,47.132286071777344 +APD,2004-08-18,48.094356536865234 +APD,2004-08-19,48.02035140991211 +APD,2004-08-20,48.621646881103516 +APD,2004-08-23,48.67715072631836 +APD,2004-08-24,48.58464431762695 +APD,2004-08-25,48.58464431762695 +APD,2004-08-26,48.84366226196289 +APD,2004-08-27,48.390380859375 +APD,2004-08-30,48.14986038208008 +APD,2004-08-31,48.455135345458984 +APD,2004-09-01,49.74098205566406 +APD,2004-09-02,50.65679931640625 +APD,2004-09-03,50.79555892944336 +APD,2004-09-07,50.878814697265625 +APD,2004-09-08,49.82423782348633 +APD,2004-09-09,49.67622756958008 +APD,2004-09-10,49.37095260620117 +APD,2004-09-13,48.603145599365234 +APD,2004-09-14,48.82516098022461 +APD,2004-09-15,48.593894958496094 +APD,2004-09-16,49.62997055053711 +APD,2004-09-17,49.7039794921875 +APD,2004-09-20,49.97224807739258 +APD,2004-09-21,49.98149871826172 +APD,2004-09-22,49.398704528808594 +APD,2004-09-23,48.19611358642578 +APD,2004-09-24,48.66790008544922 +APD,2004-09-27,49.00092315673828 +APD,2004-09-28,50.30527114868164 +APD,2004-09-29,50.582794189453125 +APD,2004-09-30,50.30527114868164 +APD,2004-10-01,50.453285217285156 +APD,2004-10-04,50.47178649902344 +APD,2004-10-05,50.601295471191406 +APD,2004-10-06,51.12858581542969 +APD,2004-10-07,50.34227752685547 +APD,2004-10-08,50.055503845214844 +APD,2004-10-11,50.240516662597656 +APD,2004-10-12,49.398704528808594 +APD,2004-10-13,48.908416748046875 +APD,2004-10-14,48.99167251586914 +APD,2004-10-15,49.777984619140625 +APD,2004-10-18,49.65772247314453 +APD,2004-10-19,48.593894958496094 +APD,2004-10-20,48.58464431762695 +APD,2004-10-21,48.86216354370117 +APD,2004-10-22,48.96392059326172 +APD,2004-10-25,48.84366226196289 +APD,2004-10-26,49.777984619140625 +APD,2004-10-27,49.768733978271484 +APD,2004-10-28,49.130435943603516 +APD,2004-10-29,49.1951904296875 +APD,2004-11-01,48.84366226196289 +APD,2004-11-02,48.390380859375 +APD,2004-11-03,49.121185302734375 +APD,2004-11-04,49.4449577331543 +APD,2004-11-05,49.47270965576172 +APD,2004-11-08,49.130435943603516 +APD,2004-11-09,50.25901794433594 +APD,2004-11-10,50.878814697265625 +APD,2004-11-11,51.082332611083984 +APD,2004-11-12,51.28584671020508 +APD,2004-11-15,51.17483901977539 +APD,2004-11-16,51.082332611083984 +APD,2004-11-17,51.78538513183594 +APD,2004-11-18,52.24791717529297 +APD,2004-11-19,51.72063064575195 +APD,2004-11-22,51.58186721801758 +APD,2004-11-23,51.877891540527344 +APD,2004-11-24,52.691951751708984 +APD,2004-11-26,52.534690856933594 +APD,2004-11-29,52.59944534301758 +APD,2004-11-30,52.96022033691406 +APD,2004-12-01,53.66327667236328 +APD,2004-12-02,53.44125747680664 +APD,2004-12-03,53.80203628540039 +APD,2004-12-06,53.700279235839844 +APD,2004-12-07,52.48843765258789 +APD,2004-12-08,52.75670623779297 +APD,2004-12-09,53.62627029418945 +APD,2004-12-10,53.10823440551758 +APD,2004-12-13,53.506011962890625 +APD,2004-12-14,53.45050811767578 +APD,2004-12-15,53.487510681152344 +APD,2004-12-16,52.73820495605469 +APD,2004-12-17,52.91396713256836 +APD,2004-12-20,53.728031158447266 +APD,2004-12-21,54.20906448364258 +APD,2004-12-22,54.45883560180664 +APD,2004-12-23,54.292320251464844 +APD,2004-12-27,53.80203628540039 +APD,2004-12-28,54.33857345581055 +APD,2004-12-29,54.25531768798828 +APD,2004-12-30,53.885292053222656 +APD,2004-12-31,53.62627029418945 +APD,2005-01-03,53.700279235839844 +APD,2005-01-04,52.6734504699707 +APD,2005-01-05,52.719703674316406 +APD,2005-01-06,53.04347610473633 +APD,2005-01-07,53.33024978637695 +APD,2005-01-10,53.367252349853516 +APD,2005-01-11,52.405181884765625 +APD,2005-01-12,53.080482482910156 +APD,2005-01-13,52.5809440612793 +APD,2005-01-14,53.367252349853516 +APD,2005-01-18,53.6817741394043 +APD,2005-01-19,52.90471649169922 +APD,2005-01-20,53.071231842041016 +APD,2005-01-21,52.51618957519531 +APD,2005-01-24,51.79463577270508 +APD,2005-01-25,52.63644790649414 +APD,2005-01-26,53.59851837158203 +APD,2005-01-27,53.376502990722656 +APD,2005-01-28,53.81128692626953 +APD,2005-01-31,54.4958381652832 +APD,2005-02-01,54.91211700439453 +APD,2005-02-02,54.986122131347656 +APD,2005-02-03,54.4495849609375 +APD,2005-02-04,54.57909393310547 +APD,2005-02-07,55.41165542602539 +APD,2005-02-08,55.42090606689453 +APD,2005-02-09,54.96762466430664 +APD,2005-02-10,55.43015670776367 +APD,2005-02-11,56.151710510253906 +APD,2005-02-14,55.966697692871094 +APD,2005-02-15,55.94819641113281 +APD,2005-02-16,56.0129508972168 +APD,2005-02-17,55.5504150390625 +APD,2005-02-18,56.327476501464844 +APD,2005-02-22,55.51341247558594 +APD,2005-02-23,56.641998291015625 +APD,2005-02-24,57.53931427001953 +APD,2005-02-25,58.464385986328125 +APD,2005-02-28,57.9278450012207 +APD,2005-03-01,58.621646881103516 +APD,2005-03-02,58.32562255859375 +APD,2005-03-03,59.287696838378906 +APD,2005-03-04,60.25901794433594 +APD,2005-03-07,59.74098205566406 +APD,2005-03-08,60.02775192260742 +APD,2005-03-09,60.00925064086914 +APD,2005-03-10,59.29694747924805 +APD,2005-03-11,58.917667388916016 +APD,2005-03-14,59.407955169677734 +APD,2005-03-15,58.7326545715332 +APD,2005-03-16,58.233116149902344 +APD,2005-03-17,58.67715072631836 +APD,2005-03-18,58.53839111328125 +APD,2005-03-21,58.66790008544922 +APD,2005-03-22,58.482887268066406 +APD,2005-03-23,58.64939880371094 +APD,2005-03-24,58.97317123413086 +APD,2005-03-28,58.66790008544922 +APD,2005-03-29,57.678077697753906 +APD,2005-03-30,58.01110076904297 +APD,2005-03-31,58.54764175415039 +APD,2005-04-01,58.49213790893555 +APD,2005-04-04,58.464385986328125 +APD,2005-04-05,58.80665969848633 +APD,2005-04-06,58.57539367675781 +APD,2005-04-07,58.70490264892578 +APD,2005-04-08,57.946346282958984 +APD,2005-04-11,58.00185012817383 +APD,2005-04-12,57.74283218383789 +APD,2005-04-13,56.46623611450195 +APD,2005-04-14,54.57909393310547 +APD,2005-04-15,52.35892868041992 +APD,2005-04-18,52.96022033691406 +APD,2005-04-19,53.8945426940918 +APD,2005-04-20,52.830711364746094 +APD,2005-04-21,54.06105422973633 +APD,2005-04-22,53.487510681152344 +APD,2005-04-25,53.885292053222656 +APD,2005-04-26,52.49768829345703 +APD,2005-04-27,51.8686408996582 +APD,2005-04-28,53.200740814208984 +APD,2005-04-29,54.32932662963867 +APD,2005-05-02,55.03237533569336 +APD,2005-05-03,54.85661315917969 +APD,2005-05-04,55.75393295288086 +APD,2005-05-05,55.27289581298828 +APD,2005-05-06,55.55966567993164 +APD,2005-05-09,55.27289581298828 +APD,2005-05-10,54.828861236572266 +APD,2005-05-11,55.08788299560547 +APD,2005-05-12,53.77428436279297 +APD,2005-05-13,53.496761322021484 +APD,2005-05-16,54.60684585571289 +APD,2005-05-17,55.40240478515625 +APD,2005-05-18,56.290470123291016 +APD,2005-05-19,56.18871307373047 +APD,2005-05-20,55.5966682434082 +APD,2005-05-23,56.43848419189453 +APD,2005-05-24,56.20721435546875 +APD,2005-05-25,55.54116439819336 +APD,2005-05-26,55.73543167114258 +APD,2005-05-27,55.846439361572266 +APD,2005-05-31,55.7169303894043 +APD,2005-06-01,57.00277328491211 +APD,2005-06-02,57.17853927612305 +APD,2005-06-03,56.83626174926758 +APD,2005-06-06,56.82701110839844 +APD,2005-06-07,57.26179504394531 +APD,2005-06-08,56.919517517089844 +APD,2005-06-09,56.660499572753906 +APD,2005-06-10,56.6142463684082 +APD,2005-06-13,56.74375534057617 +APD,2005-06-14,56.75300598144531 +APD,2005-06-15,56.59574508666992 +APD,2005-06-16,57.169288635253906 +APD,2005-06-17,57.437557220458984 +APD,2005-06-20,57.39130401611328 +APD,2005-06-21,57.34505081176758 +APD,2005-06-22,57.289546966552734 +APD,2005-06-23,55.29139709472656 +APD,2005-06-24,55.06013107299805 +APD,2005-06-27,55.5041618347168 +APD,2005-06-28,55.985198974609375 +APD,2005-06-29,55.77243423461914 +APD,2005-06-30,55.78168487548828 +APD,2005-07-01,54.801109313964844 +APD,2005-07-05,55.041629791259766 +APD,2005-07-06,54.56059265136719 +APD,2005-07-07,53.672523498535156 +APD,2005-07-08,54.42183303833008 +APD,2005-07-11,55.5966682434082 +APD,2005-07-12,55.37465286254883 +APD,2005-07-13,55.65217590332031 +APD,2005-07-14,55.58741760253906 +APD,2005-07-15,55.319149017333984 +APD,2005-07-18,54.976871490478516 +APD,2005-07-19,55.13413619995117 +APD,2005-07-20,55.319149017333984 +APD,2005-07-21,54.72710418701172 +APD,2005-07-22,55.023128509521484 +APD,2005-07-25,54.505088806152344 +APD,2005-07-26,53.55226516723633 +APD,2005-07-27,54.85661315917969 +APD,2005-07-28,55.827938079833984 +APD,2005-07-29,55.28214645385742 +APD,2005-08-01,55.161888122558594 +APD,2005-08-02,55.73543167114258 +APD,2005-08-03,56.641998291015625 +APD,2005-08-04,56.04070281982422 +APD,2005-08-05,55.78168487548828 +APD,2005-08-08,55.827938079833984 +APD,2005-08-09,56.41073226928711 +APD,2005-08-10,56.06845474243164 +APD,2005-08-11,56.6142463684082 +APD,2005-08-12,56.20721435546875 +APD,2005-08-15,56.271968841552734 +APD,2005-08-16,55.39315414428711 +APD,2005-08-17,55.319149017333984 +APD,2005-08-18,55.06938171386719 +APD,2005-08-19,55.14338684082031 +APD,2005-08-22,55.050880432128906 +APD,2005-08-23,53.885292053222656 +APD,2005-08-24,53.53376388549805 +APD,2005-08-25,53.15448760986328 +APD,2005-08-26,52.682701110839844 +APD,2005-08-29,52.65494918823242 +APD,2005-08-30,51.905643463134766 +APD,2005-08-31,51.248844146728516 +APD,2005-09-01,50.68455123901367 +APD,2005-09-02,51.387603759765625 +APD,2005-09-06,51.85939025878906 +APD,2005-09-07,51.27659606933594 +APD,2005-09-08,50.8048095703125 +APD,2005-09-09,51.32284927368164 +APD,2005-09-12,51.78538513183594 +APD,2005-09-13,51.61886978149414 +APD,2005-09-14,52.08140563964844 +APD,2005-09-15,51.80388641357422 +APD,2005-09-16,52.12765884399414 +APD,2005-09-19,51.80388641357422 +APD,2005-09-20,51.66512680053711 +APD,2005-09-21,50.878814697265625 +APD,2005-09-22,50.95281982421875 +APD,2005-09-23,51.64662170410156 +APD,2005-09-26,50.878814697265625 +APD,2005-09-27,51.00832748413086 +APD,2005-09-28,50.573543548583984 +APD,2005-09-29,50.40703201293945 +APD,2005-09-30,51.00832748413086 +APD,2005-10-03,51.544864654541016 +APD,2005-10-04,51.97039794921875 +APD,2005-10-05,50.49953842163086 +APD,2005-10-06,50.15726089477539 +APD,2005-10-07,50.77705764770508 +APD,2005-10-10,50.18501281738281 +APD,2005-10-11,50.0462532043457 +APD,2005-10-12,50.12950897216797 +APD,2005-10-13,50.54579162597656 +APD,2005-10-14,50.092506408691406 +APD,2005-10-17,49.944496154785156 +APD,2005-10-18,49.33395004272461 +APD,2005-10-19,49.80573654174805 +APD,2005-10-20,49.9537467956543 +APD,2005-10-21,50.203514099121094 +APD,2005-10-24,51.57261657714844 +APD,2005-10-25,51.248844146728516 +APD,2005-10-26,52.51618957519531 +APD,2005-10-27,51.97964859008789 +APD,2005-10-28,53.080482482910156 +APD,2005-10-31,52.95096969604492 +APD,2005-11-01,53.16373825073242 +APD,2005-11-02,53.66327667236328 +APD,2005-11-03,53.339500427246094 +APD,2005-11-04,52.91396713256836 +APD,2005-11-07,52.52544021606445 +APD,2005-11-08,52.14616012573242 +APD,2005-11-09,52.12765884399414 +APD,2005-11-10,53.10823440551758 +APD,2005-11-11,53.32099914550781 +APD,2005-11-14,53.24699401855469 +APD,2005-11-15,53.515262603759766 +APD,2005-11-16,53.74653244018555 +APD,2005-11-17,54.542091369628906 +APD,2005-11-18,55.5041618347168 +APD,2005-11-21,55.72617721557617 +APD,2005-11-22,55.90194320678711 +APD,2005-11-23,55.43940734863281 +APD,2005-11-25,55.605918884277344 +APD,2005-11-28,55.26364517211914 +APD,2005-11-29,55.55966567993164 +APD,2005-11-30,54.73635482788086 +APD,2005-12-01,56.54024124145508 +APD,2005-12-02,56.790008544921875 +APD,2005-12-05,56.345977783203125 +APD,2005-12-06,56.133209228515625 +APD,2005-12-07,55.7169303894043 +APD,2005-12-08,56.3182258605957 +APD,2005-12-09,56.123958587646484 +APD,2005-12-12,56.39222717285156 +APD,2005-12-13,56.73450469970703 +APD,2005-12-14,56.651248931884766 +APD,2005-12-15,55.37465286254883 +APD,2005-12-16,54.87511444091797 +APD,2005-12-19,54.85661315917969 +APD,2005-12-20,54.6993522644043 +APD,2005-12-21,55.55966567993164 +APD,2005-12-22,55.855690002441406 +APD,2005-12-23,55.80018615722656 +APD,2005-12-27,55.5504150390625 +APD,2005-12-28,55.69842529296875 +APD,2005-12-29,55.11563491821289 +APD,2005-12-30,54.75485610961914 +APD,2006-01-03,55.14338684082031 +APD,2006-01-04,54.514339447021484 +APD,2006-01-05,54.04255294799805 +APD,2006-01-06,55.3006477355957 +APD,2006-01-09,54.59759521484375 +APD,2006-01-10,53.96854782104492 +APD,2006-01-11,55.023128509521484 +APD,2006-01-12,54.59759521484375 +APD,2006-01-13,54.375579833984375 +APD,2006-01-17,55.28214645385742 +APD,2006-01-18,54.90286636352539 +APD,2006-01-19,56.142459869384766 +APD,2006-01-20,55.08788299560547 +APD,2006-01-23,55.29139709472656 +APD,2006-01-24,56.484737396240234 +APD,2006-01-25,56.89176559448242 +APD,2006-01-26,56.41073226928711 +APD,2006-01-27,57.465309143066406 +APD,2006-01-30,57.39130401611328 +APD,2006-01-31,57.06753158569336 +APD,2006-02-01,57.169288635253906 +APD,2006-02-02,56.327476501464844 +APD,2006-02-03,56.262718200683594 +APD,2006-02-06,58.1776123046875 +APD,2006-02-07,57.298797607421875 +APD,2006-02-08,57.585567474365234 +APD,2006-02-09,57.446807861328125 +APD,2006-02-10,57.678077697753906 +APD,2006-02-13,57.51156234741211 +APD,2006-02-14,58.39963150024414 +APD,2006-02-15,58.49213790893555 +APD,2006-02-16,58.97317123413086 +APD,2006-02-17,59.17668914794922 +APD,2006-02-21,58.630897521972656 +APD,2006-02-22,59.2414436340332 +APD,2006-02-23,59.583717346191406 +APD,2006-02-24,59.66697311401367 +APD,2006-02-27,59.7039794921875 +APD,2006-02-28,59.35245132446289 +APD,2006-03-01,59.50046157836914 +APD,2006-03-02,59.583717346191406 +APD,2006-03-03,59.08418273925781 +APD,2006-03-06,59.02867889404297 +APD,2006-03-07,59.7039794921875 +APD,2006-03-08,58.094356536865234 +APD,2006-03-09,57.974098205566406 +APD,2006-03-10,59.22294235229492 +APD,2006-03-13,59.121185302734375 +APD,2006-03-14,60.0462532043457 +APD,2006-03-15,60.51803970336914 +APD,2006-03-16,60.869564056396484 +APD,2006-03-17,60.81406021118164 +APD,2006-03-20,60.66604995727539 +APD,2006-03-21,61.84088897705078 +APD,2006-03-22,62.553192138671875 +APD,2006-03-23,61.83163833618164 +APD,2006-03-24,61.58186721801758 +APD,2006-03-27,61.29509735107422 +APD,2006-03-28,60.869564056396484 +APD,2006-03-29,61.80388641357422 +APD,2006-03-30,61.221092224121094 +APD,2006-03-31,62.15541076660156 +APD,2006-04-03,61.50786209106445 +APD,2006-04-04,61.526363372802734 +APD,2006-04-05,62.65494918823242 +APD,2006-04-06,62.386680603027344 +APD,2006-04-07,62.035152435302734 +APD,2006-04-10,61.41535568237305 +APD,2006-04-11,60.84181213378906 +APD,2006-04-12,60.97132110595703 +APD,2006-04-13,60.888065338134766 +APD,2006-04-17,61.19334030151367 +APD,2006-04-18,64.02405548095703 +APD,2006-04-19,63.644771575927734 +APD,2006-04-20,63.376502990722656 +APD,2006-04-21,64.04255676269531 +APD,2006-04-24,63.95004653930664 +APD,2006-04-25,63.97779846191406 +APD,2006-04-26,63.03422927856445 +APD,2006-04-27,63.45050811767578 +APD,2006-04-28,63.3857536315918 +APD,2006-05-01,62.45143508911133 +APD,2006-05-02,62.701202392578125 +APD,2006-05-03,63.23774337768555 +APD,2006-05-04,62.80295944213867 +APD,2006-05-05,63.4320068359375 +APD,2006-05-08,63.26549530029297 +APD,2006-05-09,63.23774337768555 +APD,2006-05-10,62.423683166503906 +APD,2006-05-11,62.08140563964844 +APD,2006-05-12,60.97132110595703 +APD,2006-05-15,61.45235824584961 +APD,2006-05-16,60.61054611206055 +APD,2006-05-17,59.66697311401367 +APD,2006-05-18,59.46345901489258 +APD,2006-05-19,59.51896286010742 +APD,2006-05-22,58.82516098022461 +APD,2006-05-23,59.32469940185547 +APD,2006-05-24,59.102684020996094 +APD,2006-05-25,59.648475646972656 +APD,2006-05-26,60.4625358581543 +APD,2006-05-30,58.889915466308594 +APD,2006-05-31,59.99074935913086 +APD,2006-06-01,61.35060119628906 +APD,2006-06-02,61.42460632324219 +APD,2006-06-05,60.12950897216797 +APD,2006-06-06,59.111934661865234 +APD,2006-06-07,57.90934371948242 +APD,2006-06-08,57.289546966552734 +APD,2006-06-09,57.150787353515625 +APD,2006-06-12,56.651248931884766 +APD,2006-06-13,54.86586380004883 +APD,2006-06-14,56.281219482421875 +APD,2006-06-15,57.84458923339844 +APD,2006-06-16,57.826087951660156 +APD,2006-06-19,56.96577072143555 +APD,2006-06-20,57.789085388183594 +APD,2006-06-21,58.54764175415039 +APD,2006-06-22,58.27936935424805 +APD,2006-06-23,58.6401481628418 +APD,2006-06-26,58.66790008544922 +APD,2006-06-27,57.53006362915039 +APD,2006-06-28,57.298797607421875 +APD,2006-06-29,58.482887268066406 +APD,2006-06-30,59.130435943603516 +APD,2006-07-03,59.787235260009766 +APD,2006-07-05,59.04718017578125 +APD,2006-07-06,59.250694274902344 +APD,2006-07-07,58.233116149902344 +APD,2006-07-10,58.54764175415039 +APD,2006-07-11,60.0462532043457 +APD,2006-07-12,59.130435943603516 +APD,2006-07-13,57.74283218383789 +APD,2006-07-14,57.308048248291016 +APD,2006-07-17,56.90101623535156 +APD,2006-07-18,57.26179504394531 +APD,2006-07-19,58.71415328979492 +APD,2006-07-20,57.09528350830078 +APD,2006-07-21,56.808509826660156 +APD,2006-07-24,57.012027740478516 +APD,2006-07-25,57.17853927612305 +APD,2006-07-26,58.445884704589844 +APD,2006-07-27,57.816837310791016 +APD,2006-07-28,58.954673767089844 +APD,2006-07-31,59.139686584472656 +APD,2006-08-01,58.6401481628418 +APD,2006-08-02,59.796485900878906 +APD,2006-08-03,59.9537467956543 +APD,2006-08-04,60.055503845214844 +APD,2006-08-07,59.85198974609375 +APD,2006-08-08,59.574466705322266 +APD,2006-08-09,59.32469940185547 +APD,2006-08-10,59.1489372253418 +APD,2006-08-11,59.03792953491211 +APD,2006-08-14,59.15818786621094 +APD,2006-08-15,60.76780700683594 +APD,2006-08-16,61.63737487792969 +APD,2006-08-17,61.369102478027344 +APD,2006-08-18,61.21184158325195 +APD,2006-08-21,60.888065338134766 +APD,2006-08-22,61.05458068847656 +APD,2006-08-23,61.05458068847656 +APD,2006-08-24,60.573543548583984 +APD,2006-08-25,60.25901794433594 +APD,2006-08-28,60.7585563659668 +APD,2006-08-29,61.46160888671875 +APD,2006-08-30,61.2673454284668 +APD,2006-08-31,61.32284927368164 +APD,2006-09-01,62.36817932128906 +APD,2006-09-05,62.36817932128906 +APD,2006-09-06,61.887142181396484 +APD,2006-09-07,60.68455123901367 +APD,2006-09-08,61.44310760498047 +APD,2006-09-11,60.18501281738281 +APD,2006-09-12,61.091583251953125 +APD,2006-09-13,60.77705764770508 +APD,2006-09-14,61.100833892822266 +APD,2006-09-15,61.7761344909668 +APD,2006-09-18,62.035152435302734 +APD,2006-09-19,61.21184158325195 +APD,2006-09-20,62.22941589355469 +APD,2006-09-21,60.01850128173828 +APD,2006-09-22,60.47178649902344 +APD,2006-09-25,61.73912811279297 +APD,2006-09-26,63.16373825073242 +APD,2006-09-27,62.543941497802734 +APD,2006-09-28,62.23866653442383 +APD,2006-09-29,61.396854400634766 +APD,2006-10-02,62.192413330078125 +APD,2006-10-03,61.69287872314453 +APD,2006-10-04,62.60869598388672 +APD,2006-10-05,62.0721549987793 +APD,2006-10-06,61.99814987182617 +APD,2006-10-09,62.23866653442383 +APD,2006-10-10,62.66419982910156 +APD,2006-10-11,62.627197265625 +APD,2006-10-12,63.228492736816406 +APD,2006-10-13,63.42275619506836 +APD,2006-10-16,64.10730743408203 +APD,2006-10-17,63.737281799316406 +APD,2006-10-18,63.60777282714844 +APD,2006-10-19,63.32099914550781 +APD,2006-10-20,63.63552474975586 +APD,2006-10-23,63.90379333496094 +APD,2006-10-24,63.8945426940918 +APD,2006-10-25,63.496761322021484 +APD,2006-10-26,63.59851837158203 +APD,2006-10-27,63.524513244628906 +APD,2006-10-30,64.57909393310547 +APD,2006-10-31,64.4495849609375 +APD,2006-11-01,64.59759521484375 +APD,2006-11-02,64.50508880615234 +APD,2006-11-03,64.18131256103516 +APD,2006-11-06,65.10638427734375 +APD,2006-11-07,64.98612213134766 +APD,2006-11-08,65.41165924072266 +APD,2006-11-09,63.95004653930664 +APD,2006-11-10,64.07955932617188 +APD,2006-11-13,64.39408111572266 +APD,2006-11-14,64.49583435058594 +APD,2006-11-15,64.26457214355469 +APD,2006-11-16,65.00462341308594 +APD,2006-11-17,64.73635864257812 +APD,2006-11-20,64.58834075927734 +APD,2006-11-21,64.36632537841797 +APD,2006-11-22,66.16096496582031 +APD,2006-11-24,66.00370025634766 +APD,2006-11-27,64.1443099975586 +APD,2006-11-28,64.12580871582031 +APD,2006-11-29,64.56059265136719 +APD,2006-11-30,63.95929718017578 +APD,2006-12-01,64.10730743408203 +APD,2006-12-04,65.12488555908203 +APD,2006-12-05,65.63367462158203 +APD,2006-12-06,65.38390350341797 +APD,2006-12-07,65.36540222167969 +APD,2006-12-08,66.03144836425781 +APD,2006-12-11,65.86493682861328 +APD,2006-12-12,65.81868743896484 +APD,2006-12-13,66.41072845458984 +APD,2006-12-14,66.72525024414062 +APD,2006-12-15,67.02127838134766 +APD,2006-12-18,66.72525024414062 +APD,2006-12-19,66.7715072631836 +APD,2006-12-20,66.74375915527344 +APD,2006-12-21,65.9389419555664 +APD,2006-12-22,65.15263366699219 +APD,2006-12-26,65.68917846679688 +APD,2006-12-27,66.54023742675781 +APD,2006-12-28,65.9666976928711 +APD,2006-12-29,65.01387786865234 +APD,2007-01-03,66.52173614501953 +APD,2007-01-04,65.06012725830078 +APD,2007-01-05,64.153564453125 +APD,2007-01-08,64.07030487060547 +APD,2007-01-09,63.93154525756836 +APD,2007-01-10,64.4495849609375 +APD,2007-01-11,65.59667205810547 +APD,2007-01-12,66.00370025634766 +APD,2007-01-16,65.73542785644531 +APD,2007-01-17,65.76318359375 +APD,2007-01-18,65.3746566772461 +APD,2007-01-19,65.92044067382812 +APD,2007-01-22,65.54116821289062 +APD,2007-01-23,65.92969512939453 +APD,2007-01-24,68.40888214111328 +APD,2007-01-25,67.90933990478516 +APD,2007-01-26,67.80758666992188 +APD,2007-01-29,68.2701187133789 +APD,2007-01-30,67.91859436035156 +APD,2007-01-31,69.06568145751953 +APD,2007-02-01,69.11193084716797 +APD,2007-02-02,69.35244750976562 +APD,2007-02-05,69.36170196533203 +APD,2007-02-06,69.33394622802734 +APD,2007-02-07,69.47270965576172 +APD,2007-02-08,69.43570709228516 +APD,2007-02-09,69.38945770263672 +APD,2007-02-12,69.65772247314453 +APD,2007-02-13,70.56429290771484 +APD,2007-02-14,71.0083236694336 +APD,2007-02-15,70.78630828857422 +APD,2007-02-16,70.9250717163086 +APD,2007-02-20,71.72062683105469 +APD,2007-02-21,71.39685821533203 +APD,2007-02-22,70.43478393554688 +APD,2007-02-23,71.85013580322266 +APD,2007-02-26,72.49768829345703 +APD,2007-02-27,69.01017761230469 +APD,2007-02-28,69.20443725585938 +APD,2007-03-01,68.32562255859375 +APD,2007-03-02,67.44680786132812 +APD,2007-03-05,67.39130401611328 +APD,2007-03-06,68.3811264038086 +APD,2007-03-07,68.07585906982422 +APD,2007-03-08,68.86216735839844 +APD,2007-03-09,69.1859359741211 +APD,2007-03-12,69.1951904296875 +APD,2007-03-13,67.5855712890625 +APD,2007-03-14,67.372802734375 +APD,2007-03-15,67.77983093261719 +APD,2007-03-16,67.62257385253906 +APD,2007-03-19,68.6864013671875 +APD,2007-03-20,69.03792572021484 +APD,2007-03-21,69.84273529052734 +APD,2007-03-22,69.7872314453125 +APD,2007-03-23,69.9074935913086 +APD,2007-03-26,70.40702819824219 +APD,2007-03-27,69.47270965576172 +APD,2007-03-28,68.44588470458984 +APD,2007-03-29,68.22386932373047 +APD,2007-03-30,68.41812896728516 +APD,2007-04-02,68.39962768554688 +APD,2007-04-03,68.49213409423828 +APD,2007-04-04,68.23311614990234 +APD,2007-04-05,68.88066864013672 +APD,2007-04-09,69.6114730834961 +APD,2007-04-10,69.34320068359375 +APD,2007-04-11,68.1868667602539 +APD,2007-04-12,68.34412384033203 +APD,2007-04-13,68.16836547851562 +APD,2007-04-16,68.90841674804688 +APD,2007-04-17,69.16743469238281 +APD,2007-04-18,69.04718017578125 +APD,2007-04-19,69.04718017578125 +APD,2007-04-20,69.41720581054688 +APD,2007-04-23,69.53746795654297 +APD,2007-04-24,69.22293853759766 +APD,2007-04-25,72.3311767578125 +APD,2007-04-26,72.09990692138672 +APD,2007-04-27,72.2109146118164 +APD,2007-04-30,70.76780700683594 +APD,2007-05-01,70.35152435302734 +APD,2007-05-02,70.99907684326172 +APD,2007-05-03,71.15633392333984 +APD,2007-05-04,71.28584289550781 +APD,2007-05-07,71.96114349365234 +APD,2007-05-08,72.1276626586914 +APD,2007-05-09,72.85846710205078 +APD,2007-05-10,72.08140563964844 +APD,2007-05-11,71.6188735961914 +APD,2007-05-14,70.98057556152344 +APD,2007-05-15,71.28584289550781 +APD,2007-05-16,72.5346908569336 +APD,2007-05-17,72.78446197509766 +APD,2007-05-18,72.67345428466797 +APD,2007-05-21,72.118408203125 +APD,2007-05-22,72.40518188476562 +APD,2007-05-23,72.03515625 +APD,2007-05-24,71.53561401367188 +APD,2007-05-25,72.46993255615234 +APD,2007-05-29,72.5069351196289 +APD,2007-05-30,72.67345428466797 +APD,2007-05-31,72.14616394042969 +APD,2007-06-01,72.79370880126953 +APD,2007-06-04,72.54393768310547 +APD,2007-06-05,72.31267547607422 +APD,2007-06-06,72.09990692138672 +APD,2007-06-07,71.50786590576172 +APD,2007-06-08,73.45976257324219 +APD,2007-06-11,73.2284927368164 +APD,2007-06-12,72.96947479248047 +APD,2007-06-13,74.76410675048828 +APD,2007-06-14,75.35615539550781 +APD,2007-06-15,75.57817077636719 +APD,2007-06-18,75.48566436767578 +APD,2007-06-19,75.59667205810547 +APD,2007-06-20,75.2451400756836 +APD,2007-06-21,76.41998291015625 +APD,2007-06-22,76.08695983886719 +APD,2007-06-25,75.22663879394531 +APD,2007-06-26,75.56891632080078 +APD,2007-06-27,75.40240478515625 +APD,2007-06-28,73.98704528808594 +APD,2007-06-29,74.34782409667969 +APD,2007-07-02,74.78260803222656 +APD,2007-07-03,74.85661315917969 +APD,2007-07-05,74.98612213134766 +APD,2007-07-06,74.97687530517578 +APD,2007-07-09,75.65217590332031 +APD,2007-07-10,74.3570785522461 +APD,2007-07-11,76.17021179199219 +APD,2007-07-12,79.47270965576172 +APD,2007-07-13,80.34227752685547 +APD,2007-07-16,80.93431854248047 +APD,2007-07-17,81.30435180664062 +APD,2007-07-18,81.23033905029297 +APD,2007-07-19,82.26641845703125 +APD,2007-07-20,81.86863708496094 +APD,2007-07-23,81.7298812866211 +APD,2007-07-24,80.8048095703125 +APD,2007-07-25,83.34874725341797 +APD,2007-07-26,82.70120239257812 +APD,2007-07-27,79.62071990966797 +APD,2007-07-30,81.32284545898438 +APD,2007-07-31,79.89823913574219 +APD,2007-08-01,80.98982238769531 +APD,2007-08-02,80.84181213378906 +APD,2007-08-03,78.97317504882812 +APD,2007-08-06,80.0092544555664 +APD,2007-08-07,82.3311767578125 +APD,2007-08-08,83.88529205322266 +APD,2007-08-09,82.08140563964844 +APD,2007-08-10,81.92414093017578 +APD,2007-08-13,82.07215881347656 +APD,2007-08-14,80.22201538085938 +APD,2007-08-15,76.79926300048828 +APD,2007-08-16,75.73542785644531 +APD,2007-08-17,78.63089752197266 +APD,2007-08-20,79.74098205566406 +APD,2007-08-21,79.56521606445312 +APD,2007-08-22,82.1276626586914 +APD,2007-08-23,80.73080444335938 +APD,2007-08-24,82.36817932128906 +APD,2007-08-27,82.04440307617188 +APD,2007-08-28,79.95375061035156 +APD,2007-08-29,81.75762939453125 +APD,2007-08-30,81.80388641357422 +APD,2007-08-31,83.26549530029297 +APD,2007-09-04,83.91304016113281 +APD,2007-09-05,84.01480102539062 +APD,2007-09-06,84.9583740234375 +APD,2007-09-07,82.17391204833984 +APD,2007-09-10,81.65587615966797 +APD,2007-09-11,81.5171127319336 +APD,2007-09-12,81.53561401367188 +APD,2007-09-13,81.78538513183594 +APD,2007-09-14,81.65587615966797 +APD,2007-09-17,81.65587615966797 +APD,2007-09-18,85.61517333984375 +APD,2007-09-19,86.33672332763672 +APD,2007-09-20,85.92044067382812 +APD,2007-09-21,86.73450469970703 +APD,2007-09-24,85.5504150390625 +APD,2007-09-25,88.24237060546875 +APD,2007-09-26,89.87049102783203 +APD,2007-09-27,90.49028778076172 +APD,2007-09-28,90.43478393554688 +APD,2007-10-01,91.44310760498047 +APD,2007-10-02,89.21369171142578 +APD,2007-10-03,87.65957641601562 +APD,2007-10-04,88.58464050292969 +APD,2007-10-05,89.54671478271484 +APD,2007-10-08,90.07400512695312 +APD,2007-10-09,90.62904357910156 +APD,2007-10-10,90.19426727294922 +APD,2007-10-11,89.98149871826172 +APD,2007-10-12,89.96299743652344 +APD,2007-10-15,90.18501281738281 +APD,2007-10-16,88.63089752197266 +APD,2007-10-17,89.56521606445312 +APD,2007-10-18,90.96207427978516 +APD,2007-10-19,88.64014434814453 +APD,2007-10-22,87.6688232421875 +APD,2007-10-23,89.8797378540039 +APD,2007-10-24,88.4736328125 +APD,2007-10-25,90.86956787109375 +APD,2007-10-26,90.86956787109375 +APD,2007-10-29,91.0083236694336 +APD,2007-10-30,89.96299743652344 +APD,2007-10-31,90.51803588867188 +APD,2007-11-01,88.51063537597656 +APD,2007-11-02,89.52821350097656 +APD,2007-11-05,89.407958984375 +APD,2007-11-06,92.68270111083984 +APD,2007-11-07,90.84181213378906 +APD,2007-11-08,93.0157241821289 +APD,2007-11-09,89.97224426269531 +APD,2007-11-12,88.22386932373047 +APD,2007-11-13,89.85198974609375 +APD,2007-11-14,89.94449615478516 +APD,2007-11-15,88.40888214111328 +APD,2007-11-16,87.72432708740234 +APD,2007-11-19,85.27289581298828 +APD,2007-11-20,86.96577453613281 +APD,2007-11-21,85.49491119384766 +APD,2007-11-23,86.42922973632812 +APD,2007-11-26,85.68917846679688 +APD,2007-11-27,86.48473358154297 +APD,2007-11-28,89.52821350097656 +APD,2007-11-29,90.22201538085938 +APD,2007-11-30,91.6188735961914 +APD,2007-12-03,91.32284545898438 +APD,2007-12-04,91.33209991455078 +APD,2007-12-05,92.73820495605469 +APD,2007-12-06,94.5328369140625 +APD,2007-12-07,94.1443099975586 +APD,2007-12-10,95.35615539550781 +APD,2007-12-11,94.82886505126953 +APD,2007-12-12,94.10730743408203 +APD,2007-12-13,95.19889068603516 +APD,2007-12-14,93.79278564453125 +APD,2007-12-17,91.56336975097656 +APD,2007-12-18,94.26457214355469 +APD,2007-12-19,91.79463195800781 +APD,2007-12-20,90.74930572509766 +APD,2007-12-21,93.26549530029297 +APD,2007-12-24,93.32099914550781 +APD,2007-12-26,94.63459777832031 +APD,2007-12-27,93.29324340820312 +APD,2007-12-28,93.74652862548828 +APD,2007-12-31,91.23959350585938 +APD,2008-01-02,89.34320068359375 +APD,2008-01-03,90.15726470947266 +APD,2008-01-04,89.1951904296875 +APD,2008-01-07,89.43570709228516 +APD,2008-01-08,87.26179504394531 +APD,2008-01-09,87.55781555175781 +APD,2008-01-10,85.15263366699219 +APD,2008-01-11,83.60777282714844 +APD,2008-01-14,86.83626556396484 +APD,2008-01-15,84.07955932617188 +APD,2008-01-16,82.2386703491211 +APD,2008-01-17,78.2978744506836 +APD,2008-01-18,78.76966094970703 +APD,2008-01-22,77.82608795166016 +APD,2008-01-23,80.25901794433594 +APD,2008-01-24,82.1276626586914 +APD,2008-01-25,82.71044921875 +APD,2008-01-28,84.41258239746094 +APD,2008-01-29,84.56983947753906 +APD,2008-01-30,82.84921264648438 +APD,2008-01-31,82.95097351074219 +APD,2008-02-01,85.42090606689453 +APD,2008-02-04,84.43108367919922 +APD,2008-02-05,83.07122802734375 +APD,2008-02-06,82.71044921875 +APD,2008-02-07,82.54393768310547 +APD,2008-02-08,82.49768829345703 +APD,2008-02-11,83.96855163574219 +APD,2008-02-12,84.91211700439453 +APD,2008-02-13,85.30989837646484 +APD,2008-02-14,84.71785736083984 +APD,2008-02-15,84.87511444091797 +APD,2008-02-19,85.88343811035156 +APD,2008-02-20,87.70582580566406 +APD,2008-02-21,85.49491119384766 +APD,2008-02-22,86.43848419189453 +APD,2008-02-25,88.86216735839844 +APD,2008-02-26,88.45513153076172 +APD,2008-02-27,88.60314178466797 +APD,2008-02-28,86.90101623535156 +APD,2008-02-29,84.48658752441406 +APD,2008-03-03,85.6429214477539 +APD,2008-03-04,83.74652862548828 +APD,2008-03-05,85.40240478515625 +APD,2008-03-06,84.37557983398438 +APD,2008-03-07,81.1100845336914 +APD,2008-03-10,78.25161743164062 +APD,2008-03-11,82.57169342041016 +APD,2008-03-12,82.69195556640625 +APD,2008-03-13,83.71878051757812 +APD,2008-03-14,82.46068572998047 +APD,2008-03-17,82.82146453857422 +APD,2008-03-18,86.59574127197266 +APD,2008-03-19,83.135986328125 +APD,2008-03-20,83.38575744628906 +APD,2008-03-24,86.94727325439453 +APD,2008-03-25,87.21553802490234 +APD,2008-03-26,86.64199829101562 +APD,2008-03-27,85.70767974853516 +APD,2008-03-28,84.16281127929688 +APD,2008-03-31,85.10638427734375 +APD,2008-04-01,88.51988983154297 +APD,2008-04-02,89.1951904296875 +APD,2008-04-03,89.47270965576172 +APD,2008-04-04,90.10176086425781 +APD,2008-04-07,90.26827239990234 +APD,2008-04-08,89.87049102783203 +APD,2008-04-09,89.46346282958984 +APD,2008-04-10,89.35244750976562 +APD,2008-04-11,87.50231170654297 +APD,2008-04-14,87.90933990478516 +APD,2008-04-15,88.69564819335938 +APD,2008-04-16,92.09990692138672 +APD,2008-04-17,91.85939025878906 +APD,2008-04-18,94.10730743408203 +APD,2008-04-21,94.1443099975586 +APD,2008-04-22,93.36725616455078 +APD,2008-04-23,89.80573272705078 +APD,2008-04-24,91.26734161376953 +APD,2008-04-25,93.74652862548828 +APD,2008-04-28,92.31267547607422 +APD,2008-04-29,90.10176086425781 +APD,2008-04-30,91.05458068847656 +APD,2008-05-01,90.64755249023438 +APD,2008-05-02,90.8973159790039 +APD,2008-05-05,91.2210922241211 +APD,2008-05-06,91.94264221191406 +APD,2008-05-07,89.82423400878906 +APD,2008-05-08,91.06382751464844 +APD,2008-05-09,90.592041015625 +APD,2008-05-12,92.08140563964844 +APD,2008-05-13,93.48751068115234 +APD,2008-05-14,94.36632537841797 +APD,2008-05-15,94.5328369140625 +APD,2008-05-16,94.6530990600586 +APD,2008-05-19,94.04255676269531 +APD,2008-05-20,95.01387786865234 +APD,2008-05-21,92.59019470214844 +APD,2008-05-22,92.4236831665039 +APD,2008-05-23,91.100830078125 +APD,2008-05-27,90.95281982421875 +APD,2008-05-28,93.49676513671875 +APD,2008-05-29,93.58927154541016 +APD,2008-05-30,94.28307342529297 +APD,2008-06-02,92.87696838378906 +APD,2008-06-03,93.71878051757812 +APD,2008-06-04,93.87603759765625 +APD,2008-06-05,98.0851058959961 +APD,2008-06-06,95.337646484375 +APD,2008-06-09,95.66142272949219 +APD,2008-06-10,94.27381896972656 +APD,2008-06-11,92.68270111083984 +APD,2008-06-12,92.8307113647461 +APD,2008-06-13,95.03237915039062 +APD,2008-06-16,95.09712982177734 +APD,2008-06-17,96.25347137451172 +APD,2008-06-18,95.41165924072266 +APD,2008-06-19,95.82793426513672 +APD,2008-06-20,94.96762084960938 +APD,2008-06-23,96.34597778320312 +APD,2008-06-24,93.4320068359375 +APD,2008-06-25,94.23681640625 +APD,2008-06-26,91.11933135986328 +APD,2008-06-27,91.23033905029297 +APD,2008-06-30,91.45236206054688 +APD,2008-07-01,92.03515625 +APD,2008-07-02,88.28861999511719 +APD,2008-07-03,89.84273529052734 +APD,2008-07-07,88.36262512207031 +APD,2008-07-08,89.1951904296875 +APD,2008-07-09,87.881591796875 +APD,2008-07-10,89.86123657226562 +APD,2008-07-11,89.37095642089844 +APD,2008-07-14,89.13043212890625 +APD,2008-07-15,88.75115966796875 +APD,2008-07-16,89.2876968383789 +APD,2008-07-17,91.02682495117188 +APD,2008-07-18,89.93524169921875 +APD,2008-07-21,90.65679931640625 +APD,2008-07-22,91.28584289550781 +APD,2008-07-23,90.37928009033203 +APD,2008-07-24,87.72432708740234 +APD,2008-07-25,88.24237060546875 +APD,2008-07-28,87.77983093261719 +APD,2008-07-29,89.06568145751953 +APD,2008-07-30,89.75948333740234 +APD,2008-07-31,88.07585906982422 +APD,2008-08-01,85.99445343017578 +APD,2008-08-04,83.92229461669922 +APD,2008-08-05,85.06012725830078 +APD,2008-08-06,84.39408111572266 +APD,2008-08-07,82.30342102050781 +APD,2008-08-08,83.18223571777344 +APD,2008-08-11,80.6845474243164 +APD,2008-08-12,81.64662170410156 +APD,2008-08-13,84.46808624267578 +APD,2008-08-14,83.53376770019531 +APD,2008-08-15,83.76502990722656 +APD,2008-08-18,83.90379333496094 +APD,2008-08-19,84.08880615234375 +APD,2008-08-20,84.9491195678711 +APD,2008-08-21,84.96762084960938 +APD,2008-08-22,85.92969512939453 +APD,2008-08-25,84.04255676269531 +APD,2008-08-26,84.7548599243164 +APD,2008-08-27,85.28214263916016 +APD,2008-08-28,86.64199829101562 +APD,2008-08-29,84.96762084960938 +APD,2008-09-02,84.26457214355469 +APD,2008-09-03,82.31267547607422 +APD,2008-09-04,80.22201538085938 +APD,2008-09-05,80.67530059814453 +APD,2008-09-08,80.78630828857422 +APD,2008-09-09,78.21461486816406 +APD,2008-09-10,78.7789077758789 +APD,2008-09-11,79.51896667480469 +APD,2008-09-12,80.48103332519531 +APD,2008-09-15,78.61239624023438 +APD,2008-09-16,79.55596923828125 +APD,2008-09-17,73.17298889160156 +APD,2008-09-18,70.64755249023438 +APD,2008-09-19,77.19703674316406 +APD,2008-09-22,74.26457214355469 +APD,2008-09-23,67.73358154296875 +APD,2008-09-24,68.07585906982422 +APD,2008-09-25,65.66142272949219 +APD,2008-09-26,66.07770538330078 +APD,2008-09-29,61.43385696411133 +APD,2008-09-30,63.358001708984375 +APD,2008-10-01,61.887142181396484 +APD,2008-10-02,59.21369171142578 +APD,2008-10-03,58.621646881103516 +APD,2008-10-06,57.289546966552734 +APD,2008-10-07,55.5041618347168 +APD,2008-10-08,55.707679748535156 +APD,2008-10-09,50.93431854248047 +APD,2008-10-10,50.878814697265625 +APD,2008-10-13,58.33487319946289 +APD,2008-10-14,59.20444107055664 +APD,2008-10-15,51.914894104003906 +APD,2008-10-16,55.76318359375 +APD,2008-10-17,54.033302307128906 +APD,2008-10-20,57.465309143066406 +APD,2008-10-21,52.61794662475586 +APD,2008-10-22,50.860313415527344 +APD,2008-10-23,48.899166107177734 +APD,2008-10-24,46.74375534057617 +APD,2008-10-27,43.75578308105469 +APD,2008-10-28,47.26179504394531 +APD,2008-10-29,49.4449577331543 +APD,2008-10-30,51.60036849975586 +APD,2008-10-31,53.77428436279297 +APD,2008-11-03,53.16373825073242 +APD,2008-11-04,56.475486755371094 +APD,2008-11-05,53.580020904541016 +APD,2008-11-06,50.379276275634766 +APD,2008-11-07,53.28399658203125 +APD,2008-11-10,53.487510681152344 +APD,2008-11-11,50.2960205078125 +APD,2008-11-12,47.372802734375 +APD,2008-11-13,51.100833892822266 +APD,2008-11-14,48.82516098022461 +APD,2008-11-17,47.77058410644531 +APD,2008-11-18,47.62257385253906 +APD,2008-11-19,43.487510681152344 +APD,2008-11-20,38.52914047241211 +APD,2008-11-21,41.110084533691406 +APD,2008-11-24,43.28399658203125 +APD,2008-11-25,43.41350555419922 +APD,2008-11-26,43.015724182128906 +APD,2008-11-28,44.181312561035156 +APD,2008-12-01,40.064754486083984 +APD,2008-12-02,42.035152435302734 +APD,2008-12-03,42.99722671508789 +APD,2008-12-04,42.405181884765625 +APD,2008-12-05,44.04255294799805 +APD,2008-12-08,48.112857818603516 +APD,2008-12-09,48.92692184448242 +APD,2008-12-10,49.48196029663086 +APD,2008-12-11,45.41165542602539 +APD,2008-12-12,44.949119567871094 +APD,2008-12-15,44.90286636352539 +APD,2008-12-16,46.641998291015625 +APD,2008-12-17,45.67067337036133 +APD,2008-12-18,43.91304397583008 +APD,2008-12-19,43.135986328125 +APD,2008-12-22,42.65494918823242 +APD,2008-12-23,42.09065628051758 +APD,2008-12-24,42.423683166503906 +APD,2008-12-26,43.11748504638672 +APD,2008-12-29,44.33857345581055 +APD,2008-12-30,45.494911193847656 +APD,2008-12-31,46.503238677978516 +APD,2009-01-02,49.08418273925781 +APD,2009-01-05,51.20259094238281 +APD,2009-01-06,54.87511444091797 +APD,2009-01-07,52.691951751708984 +APD,2009-01-08,53.77428436279297 +APD,2009-01-09,52.37742614746094 +APD,2009-01-12,51.61886978149414 +APD,2009-01-13,52.00740051269531 +APD,2009-01-14,50.2960205078125 +APD,2009-01-15,51.8686408996582 +APD,2009-01-16,52.74745559692383 +APD,2009-01-20,48.69565200805664 +APD,2009-01-21,50.0462532043457 +APD,2009-01-22,48.02960205078125 +APD,2009-01-23,48.908416748046875 +APD,2009-01-26,50.092506408691406 +APD,2009-01-27,50.64754867553711 +APD,2009-01-28,51.84088897705078 +APD,2009-01-29,49.29694747924805 +APD,2009-01-30,46.53099060058594 +APD,2009-02-02,46.419979095458984 +APD,2009-02-03,48.02960205078125 +APD,2009-02-04,48.612396240234375 +APD,2009-02-05,50.074005126953125 +APD,2009-02-06,51.248844146728516 +APD,2009-02-09,51.66512680053711 +APD,2009-02-10,48.84366226196289 +APD,2009-02-11,48.33487319946289 +APD,2009-02-12,50.444034576416016 +APD,2009-02-13,49.98149871826172 +APD,2009-02-17,48.112857818603516 +APD,2009-02-18,48.88066482543945 +APD,2009-02-19,49.07493209838867 +APD,2009-02-20,47.40055465698242 +APD,2009-02-23,44.33857345581055 +APD,2009-02-24,45.41165542602539 +APD,2009-02-25,43.728031158447266 +APD,2009-02-26,43.209991455078125 +APD,2009-02-27,42.78445816040039 +APD,2009-03-02,40.740055084228516 +APD,2009-03-03,40.51803970336914 +APD,2009-03-04,43.09898376464844 +APD,2009-03-05,41.81313705444336 +APD,2009-03-06,42.93246841430664 +APD,2009-03-09,42.12765884399414 +APD,2009-03-10,44.76410675048828 +APD,2009-03-11,46.07770538330078 +APD,2009-03-12,47.53931427001953 +APD,2009-03-13,48.778907775878906 +APD,2009-03-16,49.30619812011719 +APD,2009-03-17,50.52729034423828 +APD,2009-03-18,51.877891540527344 +APD,2009-03-19,52.543941497802734 +APD,2009-03-20,51.0638313293457 +APD,2009-03-23,51.71137619018555 +APD,2009-03-24,52.210914611816406 +APD,2009-03-25,53.31174850463867 +APD,2009-03-26,55.39315414428711 +APD,2009-03-27,54.36632537841797 +APD,2009-03-30,51.258094787597656 +APD,2009-03-31,52.035152435302734 +APD,2009-04-01,53.26549530029297 +APD,2009-04-02,54.78260803222656 +APD,2009-04-03,55.994449615478516 +APD,2009-04-06,54.21831512451172 +APD,2009-04-07,52.46068572998047 +APD,2009-04-08,53.737281799316406 +APD,2009-04-09,55.57816696166992 +APD,2009-04-13,55.08788299560547 +APD,2009-04-14,54.19981384277344 +APD,2009-04-15,55.309898376464844 +APD,2009-04-16,55.94819641113281 +APD,2009-04-17,56.1054573059082 +APD,2009-04-20,53.45975875854492 +APD,2009-04-21,53.700279235839844 +APD,2009-04-22,56.60499572753906 +APD,2009-04-23,56.41073226928711 +APD,2009-04-24,57.90934371948242 +APD,2009-04-27,57.74283218383789 +APD,2009-04-28,58.15911102294922 +APD,2009-04-29,59.85198974609375 +APD,2009-04-30,60.96207046508789 +APD,2009-05-01,60.82331085205078 +APD,2009-05-04,62.1646614074707 +APD,2009-05-05,61.27659606933594 +APD,2009-05-06,60.65679931640625 +APD,2009-05-07,58.06660461425781 +APD,2009-05-08,57.789085388183594 +APD,2009-05-11,57.90009307861328 +APD,2009-05-12,58.02960205078125 +APD,2009-05-13,55.56891632080078 +APD,2009-05-14,56.95652389526367 +APD,2009-05-15,56.97502136230469 +APD,2009-05-18,59.48196029663086 +APD,2009-05-19,59.121185302734375 +APD,2009-05-20,58.71415328979492 +APD,2009-05-21,56.74375534057617 +APD,2009-05-22,57.70582962036133 +APD,2009-05-26,59.111934661865234 +APD,2009-05-27,57.53006362915039 +APD,2009-05-28,57.99259948730469 +APD,2009-05-29,59.925994873046875 +APD,2009-06-01,63.03422927856445 +APD,2009-06-02,63.17298889160156 +APD,2009-06-03,61.5633659362793 +APD,2009-06-04,63.200740814208984 +APD,2009-06-05,63.11748504638672 +APD,2009-06-08,62.35892868041992 +APD,2009-06-09,63.191490173339844 +APD,2009-06-10,62.65494918823242 +APD,2009-06-11,63.4782600402832 +APD,2009-06-12,62.89546585083008 +APD,2009-06-15,60.83256149291992 +APD,2009-06-16,59.85198974609375 +APD,2009-06-17,59.546714782714844 +APD,2009-06-18,60.61979675292969 +APD,2009-06-19,60.074005126953125 +APD,2009-06-22,57.317298889160156 +APD,2009-06-23,58.50138854980469 +APD,2009-06-24,58.64939880371094 +APD,2009-06-25,60.01850128173828 +APD,2009-06-26,60.30527114868164 +APD,2009-06-29,60.65679931640625 +APD,2009-06-30,59.7502326965332 +APD,2009-07-01,59.796485900878906 +APD,2009-07-02,57.69657516479492 +APD,2009-07-06,58.15911102294922 +APD,2009-07-07,56.16096115112305 +APD,2009-07-08,57.50231170654297 +APD,2009-07-09,58.37187957763672 +APD,2009-07-10,58.56614303588867 +APD,2009-07-13,60.0 +APD,2009-07-14,60.17576217651367 +APD,2009-07-15,62.28491973876953 +APD,2009-07-16,63.367252349853516 +APD,2009-07-17,62.682701110839844 +APD,2009-07-20,63.4320068359375 +APD,2009-07-21,64.47733306884766 +APD,2009-07-22,64.64384460449219 +APD,2009-07-23,66.9565200805664 +APD,2009-07-24,67.85383605957031 +APD,2009-07-27,68.52913665771484 +APD,2009-07-28,67.98335266113281 +APD,2009-07-29,67.02127838134766 +APD,2009-07-30,68.88066864013672 +APD,2009-07-31,69.01017761230469 +APD,2009-08-03,69.74098205566406 +APD,2009-08-04,69.03792572021484 +APD,2009-08-05,68.75115966796875 +APD,2009-08-06,68.58464050292969 +APD,2009-08-07,69.03792572021484 +APD,2009-08-10,68.50138854980469 +APD,2009-08-11,68.45513153076172 +APD,2009-08-12,69.74098205566406 +APD,2009-08-13,70.24977111816406 +APD,2009-08-14,68.74190521240234 +APD,2009-08-17,67.55781555175781 +APD,2009-08-18,68.31637573242188 +APD,2009-08-19,68.91767120361328 +APD,2009-08-20,68.87141418457031 +APD,2009-08-21,70.8973159790039 +APD,2009-08-24,70.42552947998047 +APD,2009-08-25,69.9074935913086 +APD,2009-08-26,69.94449615478516 +APD,2009-08-27,69.97224426269531 +APD,2009-08-28,70.08325958251953 +APD,2009-08-31,69.407958984375 +APD,2009-09-01,68.45513153076172 +APD,2009-09-02,68.01110076904297 +APD,2009-09-03,68.76966094970703 +APD,2009-09-04,69.50971221923828 +APD,2009-09-08,69.82423400878906 +APD,2009-09-09,69.89823913574219 +APD,2009-09-10,68.65864562988281 +APD,2009-09-11,68.30712127685547 +APD,2009-09-14,69.43570709228516 +APD,2009-09-15,71.30435180664062 +APD,2009-09-16,73.26549530029297 +APD,2009-09-17,73.57077026367188 +APD,2009-09-18,74.19056701660156 +APD,2009-09-21,73.53376770019531 +APD,2009-09-22,73.36725616455078 +APD,2009-09-23,71.74838256835938 +APD,2009-09-24,71.5171127319336 +APD,2009-09-25,70.95281982421875 +APD,2009-09-28,72.67345428466797 +APD,2009-09-29,72.25717163085938 +APD,2009-09-30,71.76688385009766 +APD,2009-10-01,69.75022888183594 +APD,2009-10-02,69.87049102783203 +APD,2009-10-05,70.42552947998047 +APD,2009-10-06,71.86863708496094 +APD,2009-10-07,72.29417419433594 +APD,2009-10-08,73.26549530029297 +APD,2009-10-09,74.22756958007812 +APD,2009-10-12,75.15263366699219 +APD,2009-10-13,76.1517105102539 +APD,2009-10-14,77.31729888916016 +APD,2009-10-15,77.65957641601562 +APD,2009-10-16,76.76226043701172 +APD,2009-10-19,77.51156616210938 +APD,2009-10-20,77.00277709960938 +APD,2009-10-21,75.82793426513672 +APD,2009-10-22,76.9842758178711 +APD,2009-10-23,75.06012725830078 +APD,2009-10-26,74.20906829833984 +APD,2009-10-27,74.67160034179688 +APD,2009-10-28,71.79463195800781 +APD,2009-10-29,74.07955932617188 +APD,2009-10-30,71.35060119628906 +APD,2009-11-02,72.43292999267578 +APD,2009-11-03,72.70120239257812 +APD,2009-11-04,71.83163452148438 +APD,2009-11-05,73.5522689819336 +APD,2009-11-06,74.1443099975586 +APD,2009-11-09,75.88343811035156 +APD,2009-11-10,76.0592041015625 +APD,2009-11-11,76.59574127197266 +APD,2009-11-12,76.34597778320312 +APD,2009-11-13,77.13228607177734 +APD,2009-11-16,78.36262512207031 +APD,2009-11-17,78.16836547851562 +APD,2009-11-18,77.53006744384766 +APD,2009-11-19,76.07770538330078 +APD,2009-11-20,76.17021179199219 +APD,2009-11-23,76.76226043701172 +APD,2009-11-24,76.40148162841797 +APD,2009-11-25,77.09528350830078 +APD,2009-11-27,75.95744323730469 +APD,2009-11-30,76.71600341796875 +APD,2009-12-01,77.33580017089844 +APD,2009-12-02,77.91859436035156 +APD,2009-12-03,76.30897521972656 +APD,2009-12-04,75.9389419555664 +APD,2009-12-07,75.77243041992188 +APD,2009-12-08,74.49583435058594 +APD,2009-12-09,76.08695983886719 +APD,2009-12-10,75.95744323730469 +APD,2009-12-11,75.62442016601562 +APD,2009-12-14,76.24421691894531 +APD,2009-12-15,75.79093170166016 +APD,2009-12-16,76.4477310180664 +APD,2009-12-17,75.08788299560547 +APD,2009-12-18,75.21739196777344 +APD,2009-12-21,74.2460708618164 +APD,2009-12-22,74.9491195678711 +APD,2009-12-23,75.19889068603516 +APD,2009-12-24,75.68917846679688 +APD,2009-12-28,75.94819641113281 +APD,2009-12-29,76.48473358154297 +APD,2009-12-30,76.07770538330078 +APD,2009-12-31,74.98612213134766 +APD,2010-01-04,76.92877197265625 +APD,2010-01-05,76.29047393798828 +APD,2010-01-06,75.66142272949219 +APD,2010-01-07,75.22663879394531 +APD,2010-01-08,75.70767974853516 +APD,2010-01-11,77.09528350830078 +APD,2010-01-12,76.11470794677734 +APD,2010-01-13,76.8732681274414 +APD,2010-01-14,75.92044067382812 +APD,2010-01-15,76.5679931640625 +APD,2010-01-19,76.39222717285156 +APD,2010-01-20,75.3746566772461 +APD,2010-01-21,73.87603759765625 +APD,2010-01-22,72.22016906738281 +APD,2010-01-25,74.2460708618164 +APD,2010-01-26,73.61701965332031 +APD,2010-01-27,72.95097351074219 +APD,2010-01-28,71.26734161376953 +APD,2010-01-29,70.26827239990234 +APD,2010-02-01,71.05458068847656 +APD,2010-02-02,70.87881469726562 +APD,2010-02-03,70.48103332519531 +APD,2010-02-04,68.16836547851562 +APD,2010-02-05,63.496761322021484 +APD,2010-02-08,63.228492736816406 +APD,2010-02-09,62.858463287353516 +APD,2010-02-10,63.10823440551758 +APD,2010-02-11,63.27474594116211 +APD,2010-02-12,63.39500427246094 +APD,2010-02-16,65.1341323852539 +APD,2010-02-17,64.92137145996094 +APD,2010-02-18,64.70860290527344 +APD,2010-02-19,64.42182922363281 +APD,2010-02-22,64.68085479736328 +APD,2010-02-23,64.81961059570312 +APD,2010-02-24,64.63459777832031 +APD,2010-02-25,63.81128692626953 +APD,2010-02-26,63.44125747680664 +APD,2010-03-01,63.97779846191406 +APD,2010-03-02,65.3746566772461 +APD,2010-03-03,65.97594451904297 +APD,2010-03-04,66.50323486328125 +APD,2010-03-05,67.99259948730469 +APD,2010-03-08,68.64014434814453 +APD,2010-03-09,68.66790008544922 +APD,2010-03-10,68.82516479492188 +APD,2010-03-11,69.06568145751953 +APD,2010-03-12,68.97317504882812 +APD,2010-03-15,68.5661392211914 +APD,2010-03-16,69.26919555664062 +APD,2010-03-17,68.96392059326172 +APD,2010-03-18,69.15818786621094 +APD,2010-03-19,68.86216735839844 +APD,2010-03-22,69.38945770263672 +APD,2010-03-23,69.8797378540039 +APD,2010-03-24,69.20443725585938 +APD,2010-03-25,68.1776123046875 +APD,2010-03-26,68.75115966796875 +APD,2010-03-29,68.73265838623047 +APD,2010-03-30,68.53839111328125 +APD,2010-03-31,68.40888214111328 +APD,2010-04-01,68.33487701416016 +APD,2010-04-05,68.61239624023438 +APD,2010-04-06,69.03792572021484 +APD,2010-04-07,68.51063537597656 +APD,2010-04-08,68.54763793945312 +APD,2010-04-09,69.71322631835938 +APD,2010-04-12,69.6947250366211 +APD,2010-04-13,69.33394622802734 +APD,2010-04-14,70.31452178955078 +APD,2010-04-15,70.99907684326172 +APD,2010-04-16,70.33302307128906 +APD,2010-04-19,70.16651153564453 +APD,2010-04-20,70.73080444335938 +APD,2010-04-21,70.9250717163086 +APD,2010-04-22,71.5263671875 +APD,2010-04-23,73.28399658203125 +APD,2010-04-26,73.08048248291016 +APD,2010-04-27,71.6188735961914 +APD,2010-04-28,72.2109146118164 +APD,2010-04-29,72.18316650390625 +APD,2010-04-30,71.02682495117188 +APD,2010-05-03,71.23959350585938 +APD,2010-05-04,69.16743469238281 +APD,2010-05-05,68.58464050292969 +APD,2010-05-06,66.864013671875 +APD,2010-05-07,65.66142272949219 +APD,2010-05-10,67.15078735351562 +APD,2010-05-11,66.29972076416016 +APD,2010-05-12,67.13228607177734 +APD,2010-05-13,66.11470794677734 +APD,2010-05-14,64.3570785522461 +APD,2010-05-17,65.29139709472656 +APD,2010-05-18,64.80110931396484 +APD,2010-05-19,64.19056701660156 +APD,2010-05-20,61.0638313293457 +APD,2010-05-21,61.92414474487305 +APD,2010-05-24,61.02682876586914 +APD,2010-05-25,62.30342483520508 +APD,2010-05-26,63.44125747680664 +APD,2010-05-27,65.38390350341797 +APD,2010-05-28,63.885292053222656 +APD,2010-06-01,62.36817932128906 +APD,2010-06-02,63.9407958984375 +APD,2010-06-03,63.80203628540039 +APD,2010-06-04,61.5633659362793 +APD,2010-06-07,60.68455123901367 +APD,2010-06-08,61.80388641357422 +APD,2010-06-09,62.44218444824219 +APD,2010-06-10,63.74653244018555 +APD,2010-06-11,64.22756958007812 +APD,2010-06-14,63.848289489746094 +APD,2010-06-15,64.97687530517578 +APD,2010-06-16,65.25439453125 +APD,2010-06-17,65.35615539550781 +APD,2010-06-18,66.1794662475586 +APD,2010-06-21,65.81868743896484 +APD,2010-06-22,64.9583740234375 +APD,2010-06-23,63.82978820800781 +APD,2010-06-24,62.27566909790039 +APD,2010-06-25,63.44125747680664 +APD,2010-06-28,62.710453033447266 +APD,2010-06-29,60.61054611206055 +APD,2010-06-30,59.9537467956543 +APD,2010-07-01,60.12950897216797 +APD,2010-07-02,60.10175704956055 +APD,2010-07-06,60.81406021118164 +APD,2010-07-07,62.66419982910156 +APD,2010-07-08,63.62627029418945 +APD,2010-07-09,64.51433563232422 +APD,2010-07-12,63.9870491027832 +APD,2010-07-13,65.61517333984375 +APD,2010-07-14,64.99537658691406 +APD,2010-07-15,65.0508804321289 +APD,2010-07-16,64.12580871582031 +APD,2010-07-19,64.12580871582031 +APD,2010-07-20,65.4671630859375 +APD,2010-07-21,64.80110931396484 +APD,2010-07-22,66.23497009277344 +APD,2010-07-23,66.6882553100586 +APD,2010-07-26,67.34505462646484 +APD,2010-07-27,66.94727325439453 +APD,2010-07-28,67.0767822265625 +APD,2010-07-29,67.24329376220703 +APD,2010-07-30,67.14153289794922 +APD,2010-08-02,69.37095642089844 +APD,2010-08-03,70.0092544555664 +APD,2010-08-04,70.95281982421875 +APD,2010-08-05,71.28584289550781 +APD,2010-08-06,70.5087890625 +APD,2010-08-09,71.23033905029297 +APD,2010-08-10,71.16558837890625 +APD,2010-08-11,69.75022888183594 +APD,2010-08-12,69.1026840209961 +APD,2010-08-13,70.0092544555664 +APD,2010-08-16,70.2127685546875 +APD,2010-08-17,70.97132110595703 +APD,2010-08-18,71.25809478759766 +APD,2010-08-19,69.92599487304688 +APD,2010-08-20,69.38945770263672 +APD,2010-08-23,69.09342956542969 +APD,2010-08-24,68.30712127685547 +APD,2010-08-25,68.03885650634766 +APD,2010-08-26,68.04810333251953 +APD,2010-08-27,68.84366607666016 +APD,2010-08-30,68.1776123046875 +APD,2010-08-31,68.4828872680664 +APD,2010-09-01,69.14893341064453 +APD,2010-09-02,71.4061050415039 +APD,2010-09-03,72.19241333007812 +APD,2010-09-07,71.58187103271484 +APD,2010-09-08,71.96114349365234 +APD,2010-09-09,72.10916137695312 +APD,2010-09-10,72.10916137695312 +APD,2010-09-13,72.87696838378906 +APD,2010-09-14,74.19981384277344 +APD,2010-09-15,75.28214263916016 +APD,2010-09-16,75.62442016601562 +APD,2010-09-17,76.04070281982422 +APD,2010-09-20,76.82701110839844 +APD,2010-09-21,76.78076171875 +APD,2010-09-22,76.94727325439453 +APD,2010-09-23,76.72525024414062 +APD,2010-09-24,77.89083862304688 +APD,2010-09-27,77.5763168334961 +APD,2010-09-28,77.6780776977539 +APD,2010-09-29,76.64199829101562 +APD,2010-09-30,76.61424255371094 +APD,2010-10-01,76.79926300048828 +APD,2010-10-04,75.92044067382812 +APD,2010-10-05,77.89083862304688 +APD,2010-10-06,77.72432708740234 +APD,2010-10-07,76.23497009277344 +APD,2010-10-08,76.50323486328125 +APD,2010-10-11,76.34597778320312 +APD,2010-10-12,76.39222717285156 +APD,2010-10-13,76.69750213623047 +APD,2010-10-14,75.94819641113281 +APD,2010-10-15,75.54116821289062 +APD,2010-10-18,76.73450469970703 +APD,2010-10-19,75.20813751220703 +APD,2010-10-20,76.8732681274414 +APD,2010-10-21,78.5661392211914 +APD,2010-10-22,78.390380859375 +APD,2010-10-25,79.3154525756836 +APD,2010-10-26,79.2784423828125 +APD,2010-10-27,77.86309051513672 +APD,2010-10-28,78.76966094970703 +APD,2010-10-29,78.60314178466797 +APD,2010-11-01,78.58464050292969 +APD,2010-11-02,79.88899230957031 +APD,2010-11-03,79.05642700195312 +APD,2010-11-04,80.35152435302734 +APD,2010-11-05,80.15726470947266 +APD,2010-11-08,80.67530059814453 +APD,2010-11-09,79.16743469238281 +APD,2010-11-10,78.88066864013672 +APD,2010-11-11,79.08418273925781 +APD,2010-11-12,77.70582580566406 +APD,2010-11-15,78.1868667602539 +APD,2010-11-16,76.97502136230469 +APD,2010-11-17,77.4653091430664 +APD,2010-11-18,79.23219299316406 +APD,2010-11-19,79.56521606445312 +APD,2010-11-22,79.09342956542969 +APD,2010-11-23,78.23311614990234 +APD,2010-11-24,80.06475830078125 +APD,2010-11-26,79.20443725585938 +APD,2010-11-29,79.38945770263672 +APD,2010-11-30,79.75948333740234 +APD,2010-12-01,79.91674041748047 +APD,2010-12-02,81.98889923095703 +APD,2010-12-03,81.04532623291016 +APD,2010-12-06,81.11933135986328 +APD,2010-12-07,80.96207427978516 +APD,2010-12-08,80.53653717041016 +APD,2010-12-09,82.09990692138672 +APD,2010-12-10,82.18316650390625 +APD,2010-12-13,82.03515625 +APD,2010-12-14,81.02682495117188 +APD,2010-12-15,81.42460632324219 +APD,2010-12-16,81.94264221191406 +APD,2010-12-17,82.6364517211914 +APD,2010-12-20,83.19149017333984 +APD,2010-12-21,83.74652862548828 +APD,2010-12-22,83.78353118896484 +APD,2010-12-23,83.99629974365234 +APD,2010-12-27,84.07955932617188 +APD,2010-12-28,84.38482666015625 +APD,2010-12-29,84.41258239746094 +APD,2010-12-30,84.13506317138672 +APD,2010-12-31,84.13506317138672 +APD,2011-01-03,83.74652862548828 +APD,2011-01-04,82.5069351196289 +APD,2011-01-05,82.14616394042969 +APD,2011-01-06,81.72062683105469 +APD,2011-01-07,81.86863708496094 +APD,2011-01-10,81.87789154052734 +APD,2011-01-11,81.7021255493164 +APD,2011-01-12,82.00740051269531 +APD,2011-01-13,82.20166778564453 +APD,2011-01-14,82.08140563964844 +APD,2011-01-18,82.4236831665039 +APD,2011-01-19,81.87789154052734 +APD,2011-01-20,80.7215576171875 +APD,2011-01-21,80.02775573730469 +APD,2011-01-24,80.01850128173828 +APD,2011-01-25,80.18501281738281 +APD,2011-01-26,80.40702819824219 +APD,2011-01-27,79.87049102783203 +APD,2011-01-28,79.34320068359375 +APD,2011-01-31,80.7123031616211 +APD,2011-02-01,82.90471649169922 +APD,2011-02-02,82.36817932128906 +APD,2011-02-03,81.95189666748047 +APD,2011-02-04,81.97039794921875 +APD,2011-02-07,82.56243896484375 +APD,2011-02-08,82.8399658203125 +APD,2011-02-09,81.85939025878906 +APD,2011-02-10,81.97039794921875 +APD,2011-02-11,82.38668060302734 +APD,2011-02-14,83.28399658203125 +APD,2011-02-15,83.45976257324219 +APD,2011-02-16,87.52081298828125 +APD,2011-02-17,86.90101623535156 +APD,2011-02-18,87.84458923339844 +APD,2011-02-22,84.9491195678711 +APD,2011-02-23,84.07955932617188 +APD,2011-02-24,84.05180358886719 +APD,2011-02-25,84.56983947753906 +APD,2011-02-28,85.10638427734375 +APD,2011-03-01,83.16373443603516 +APD,2011-03-02,83.644775390625 +APD,2011-03-03,85.01387786865234 +APD,2011-03-04,84.38482666015625 +APD,2011-03-07,82.84921264648438 +APD,2011-03-08,83.14523315429688 +APD,2011-03-09,82.87696838378906 +APD,2011-03-10,81.3135986328125 +APD,2011-03-11,80.4995346069336 +APD,2011-03-14,80.37002563476562 +APD,2011-03-15,79.30619812011719 +APD,2011-03-16,77.81683349609375 +APD,2011-03-17,79.7872314453125 +APD,2011-03-18,81.4061050415039 +APD,2011-03-21,81.75762939453125 +APD,2011-03-22,81.28584289550781 +APD,2011-03-23,81.9148941040039 +APD,2011-03-24,83.10823059082031 +APD,2011-03-25,83.20073699951172 +APD,2011-03-28,83.15448760986328 +APD,2011-03-29,83.51526641845703 +APD,2011-03-30,83.4320068359375 +APD,2011-03-31,83.42276000976562 +APD,2011-04-01,83.70027923583984 +APD,2011-04-04,83.9407958984375 +APD,2011-04-05,85.30989837646484 +APD,2011-04-06,85.5596694946289 +APD,2011-04-07,84.55133819580078 +APD,2011-04-08,85.11563110351562 +APD,2011-04-11,84.3570785522461 +APD,2011-04-12,83.05272674560547 +APD,2011-04-13,83.33025360107422 +APD,2011-04-14,83.78353118896484 +APD,2011-04-15,84.93987274169922 +APD,2011-04-18,83.72802734375 +APD,2011-04-19,85.1618881225586 +APD,2011-04-20,86.69750213623047 +APD,2011-04-21,86.88251495361328 +APD,2011-04-25,86.9842758178711 +APD,2011-04-26,87.98335266113281 +APD,2011-04-27,87.71508026123047 +APD,2011-04-28,88.51063537597656 +APD,2011-04-29,88.36262512207031 +APD,2011-05-02,87.6688232421875 +APD,2011-05-03,87.28955078125 +APD,2011-05-04,86.11470794677734 +APD,2011-05-05,85.2451400756836 +APD,2011-05-06,85.56891632080078 +APD,2011-05-09,86.61424255371094 +APD,2011-05-10,87.64107513427734 +APD,2011-05-11,86.01295471191406 +APD,2011-05-12,85.35615539550781 +APD,2011-05-13,83.86679077148438 +APD,2011-05-16,84.0610580444336 +APD,2011-05-17,82.80296325683594 +APD,2011-05-18,84.56059265136719 +APD,2011-05-19,85.11563110351562 +APD,2011-05-20,84.43108367919922 +APD,2011-05-23,83.83903503417969 +APD,2011-05-24,84.22756958007812 +APD,2011-05-25,85.49491119384766 +APD,2011-05-26,85.80018615722656 +APD,2011-05-27,86.91951751708984 +APD,2011-05-31,87.96484375 +APD,2011-06-01,85.19889068603516 +APD,2011-06-02,84.98612213134766 +APD,2011-06-03,82.91397094726562 +APD,2011-06-06,82.89546966552734 +APD,2011-06-07,83.81128692626953 +APD,2011-06-08,83.99629974365234 +APD,2011-06-09,85.70767974853516 +APD,2011-06-10,84.33857727050781 +APD,2011-06-13,85.41165924072266 +APD,2011-06-14,86.27197265625 +APD,2011-06-15,84.08880615234375 +APD,2011-06-16,83.65402221679688 +APD,2011-06-17,83.29324340820312 +APD,2011-06-20,84.34782409667969 +APD,2011-06-21,85.56891632080078 +APD,2011-06-22,86.00370025634766 +APD,2011-06-23,86.01295471191406 +APD,2011-06-24,86.02220153808594 +APD,2011-06-27,86.04070281982422 +APD,2011-06-28,87.73358154296875 +APD,2011-06-29,87.03977966308594 +APD,2011-06-30,88.41812896728516 +APD,2011-07-01,89.22293853759766 +APD,2011-07-05,89.0749282836914 +APD,2011-07-06,89.54671478271484 +APD,2011-07-07,90.46253204345703 +APD,2011-07-08,89.75022888183594 +APD,2011-07-11,88.15911102294922 +APD,2011-07-12,87.64107513427734 +APD,2011-07-13,87.80758666992188 +APD,2011-07-14,86.90101623535156 +APD,2011-07-15,87.22479248046875 +APD,2011-07-18,85.95744323730469 +APD,2011-07-19,87.14153289794922 +APD,2011-07-20,87.0767822265625 +APD,2011-07-21,88.26087188720703 +APD,2011-07-22,85.01387786865234 +APD,2011-07-25,84.92137145996094 +APD,2011-07-26,84.153564453125 +APD,2011-07-27,83.14523315429688 +APD,2011-07-28,82.38668060302734 +APD,2011-07-29,82.08140563964844 +APD,2011-08-01,81.89639282226562 +APD,2011-08-02,78.84366607666016 +APD,2011-08-03,79.9074935913086 +APD,2011-08-04,75.92969512939453 +APD,2011-08-05,76.08695983886719 +APD,2011-08-08,71.46160888671875 +APD,2011-08-09,74.23681640625 +APD,2011-08-10,71.98889923095703 +APD,2011-08-11,75.26364135742188 +APD,2011-08-12,75.846435546875 +APD,2011-08-15,76.10546112060547 +APD,2011-08-16,75.5504150390625 +APD,2011-08-17,75.43940734863281 +APD,2011-08-18,71.08232879638672 +APD,2011-08-19,69.60221862792969 +APD,2011-08-22,69.1951904296875 +APD,2011-08-23,70.77706146240234 +APD,2011-08-24,71.74838256835938 +APD,2011-08-25,71.68362426757812 +APD,2011-08-26,72.7474594116211 +APD,2011-08-29,75.1618881225586 +APD,2011-08-30,75.94819641113281 +APD,2011-08-31,75.73542785644531 +APD,2011-09-01,75.3746566772461 +APD,2011-09-02,74.04255676269531 +APD,2011-09-06,74.27381896972656 +APD,2011-09-07,76.34597778320312 +APD,2011-09-08,75.00462341308594 +APD,2011-09-09,72.51618957519531 +APD,2011-09-12,71.74838256835938 +APD,2011-09-13,72.88621520996094 +APD,2011-09-14,74.11656188964844 +APD,2011-09-15,75.77243041992188 +APD,2011-09-16,76.18871307373047 +APD,2011-09-19,75.4671630859375 +APD,2011-09-20,76.02220153808594 +APD,2011-09-21,72.27567291259766 +APD,2011-09-22,70.53653717041016 +APD,2011-09-23,70.97132110595703 +APD,2011-09-26,72.94171905517578 +APD,2011-09-27,74.79186248779297 +APD,2011-09-28,73.08048248291016 +APD,2011-09-29,73.34874725341797 +APD,2011-09-30,70.64755249023438 +APD,2011-10-03,68.33487701416016 +APD,2011-10-04,70.77706146240234 +APD,2011-10-05,73.20073699951172 +APD,2011-10-06,74.22756958007812 +APD,2011-10-07,74.0333023071289 +APD,2011-10-10,76.78076171875 +APD,2011-10-11,75.60591888427734 +APD,2011-10-12,76.61424255371094 +APD,2011-10-13,76.6882553100586 +APD,2011-10-14,77.7613296508789 +APD,2011-10-17,76.4477310180664 +APD,2011-10-18,78.92691802978516 +APD,2011-10-19,77.00277709960938 +APD,2011-10-20,76.85476684570312 +APD,2011-10-21,76.54023742675781 +APD,2011-10-24,76.91951751708984 +APD,2011-10-25,76.27197265625 +APD,2011-10-26,78.20536804199219 +APD,2011-10-27,82.09990692138672 +APD,2011-10-28,82.71044921875 +APD,2011-10-31,79.68547821044922 +APD,2011-11-01,76.99352264404297 +APD,2011-11-02,78.58464050292969 +APD,2011-11-03,79.86123657226562 +APD,2011-11-04,79.34320068359375 +APD,2011-11-07,79.9907455444336 +APD,2011-11-08,80.97132110595703 +APD,2011-11-09,77.15078735351562 +APD,2011-11-10,78.14060974121094 +APD,2011-11-11,79.98149871826172 +APD,2011-11-14,79.13043212890625 +APD,2011-11-15,79.1951904296875 +APD,2011-11-16,77.19703674316406 +APD,2011-11-17,75.12488555908203 +APD,2011-11-18,75.00462341308594 +APD,2011-11-21,73.39500427246094 +APD,2011-11-22,72.89546966552734 +APD,2011-11-23,71.17483520507812 +APD,2011-11-25,70.98982238769531 +APD,2011-11-28,73.19149017333984 +APD,2011-11-29,73.0157241821289 +APD,2011-11-30,77.47456359863281 +APD,2011-12-01,76.4477310180664 +APD,2011-12-02,75.81868743896484 +APD,2011-12-05,77.12303161621094 +APD,2011-12-06,76.61424255371094 +APD,2011-12-07,77.2802963256836 +APD,2011-12-08,76.04070281982422 +APD,2011-12-09,76.9842758178711 +APD,2011-12-12,75.10638427734375 +APD,2011-12-13,74.81036376953125 +APD,2011-12-14,74.4495849609375 +APD,2011-12-15,76.02220153808594 +APD,2011-12-16,76.355224609375 +APD,2011-12-19,75.30065155029297 +APD,2011-12-20,78.45513153076172 +APD,2011-12-21,77.96484375 +APD,2011-12-22,78.44588470458984 +APD,2011-12-23,79.60221862792969 +APD,2011-12-27,79.94449615478516 +APD,2011-12-28,78.61239624023438 +APD,2011-12-29,78.62165069580078 +APD,2011-12-30,78.8066635131836 +APD,2012-01-03,79.8797378540039 +APD,2012-01-04,80.56429290771484 +APD,2012-01-05,80.01850128173828 +APD,2012-01-06,79.85198974609375 +APD,2012-01-09,79.85198974609375 +APD,2012-01-10,80.76780700683594 +APD,2012-01-11,81.35060119628906 +APD,2012-01-12,83.37650299072266 +APD,2012-01-13,83.17298889160156 +APD,2012-01-17,83.66327667236328 +APD,2012-01-18,84.69934844970703 +APD,2012-01-19,84.9583740234375 +APD,2012-01-20,83.85753631591797 +APD,2012-01-23,83.18223571777344 +APD,2012-01-24,81.017578125 +APD,2012-01-25,81.16558837890625 +APD,2012-01-26,81.55411529541016 +APD,2012-01-27,81.58187103271484 +APD,2012-01-30,81.71138000488281 +APD,2012-01-31,81.4338607788086 +APD,2012-02-01,82.66419982910156 +APD,2012-02-02,81.9148941040039 +APD,2012-02-03,83.62627410888672 +APD,2012-02-06,83.19149017333984 +APD,2012-02-07,83.29324340820312 +APD,2012-02-08,83.9407958984375 +APD,2012-02-09,84.22756958007812 +APD,2012-02-10,83.62627410888672 +APD,2012-02-13,83.7372817993164 +APD,2012-02-14,83.97779846191406 +APD,2012-02-15,83.9315414428711 +APD,2012-02-16,85.00462341308594 +APD,2012-02-17,85.1618881225586 +APD,2012-02-21,84.87511444091797 +APD,2012-02-22,84.04255676269531 +APD,2012-02-23,85.02312469482422 +APD,2012-02-24,85.0508804321289 +APD,2012-02-27,85.11563110351562 +APD,2012-02-28,84.40332794189453 +APD,2012-02-29,83.47826385498047 +APD,2012-03-01,84.98612213134766 +APD,2012-03-02,84.99537658691406 +APD,2012-03-05,84.08880615234375 +APD,2012-03-06,81.9148941040039 +APD,2012-03-07,82.22941589355469 +APD,2012-03-08,83.26549530029297 +APD,2012-03-09,82.73820495605469 +APD,2012-03-12,82.6364517211914 +APD,2012-03-13,83.9407958984375 +APD,2012-03-14,84.31082153320312 +APD,2012-03-15,84.7548599243164 +APD,2012-03-16,84.8381118774414 +APD,2012-03-19,85.11563110351562 +APD,2012-03-20,84.33857727050781 +APD,2012-03-21,84.10730743408203 +APD,2012-03-22,82.88621520996094 +APD,2012-03-23,83.4412612915039 +APD,2012-03-26,84.48658752441406 +APD,2012-03-27,84.8381118774414 +APD,2012-03-28,84.30157470703125 +APD,2012-03-29,84.78260803222656 +APD,2012-03-30,84.92137145996094 +APD,2012-04-02,85.73542785644531 +APD,2012-04-03,84.88436889648438 +APD,2012-04-04,83.79278564453125 +APD,2012-04-05,84.00554656982422 +APD,2012-04-09,82.28491973876953 +APD,2012-04-10,80.45328521728516 +APD,2012-04-11,80.79556274414062 +APD,2012-04-12,82.78446197509766 +APD,2012-04-13,81.64662170410156 +APD,2012-04-16,82.46993255615234 +APD,2012-04-17,83.36725616455078 +APD,2012-04-18,81.80388641357422 +APD,2012-04-19,82.57169342041016 +APD,2012-04-20,83.02497863769531 +APD,2012-04-23,82.08140563964844 +APD,2012-04-24,78.37187957763672 +APD,2012-04-25,79.06568145751953 +APD,2012-04-26,79.82423400878906 +APD,2012-04-27,79.14893341064453 +APD,2012-04-30,79.08418273925781 +APD,2012-05-01,79.66697692871094 +APD,2012-05-02,79.72248077392578 +APD,2012-05-03,79.84273529052734 +APD,2012-05-04,79.11193084716797 +APD,2012-05-07,79.33394622802734 +APD,2012-05-08,78.85291290283203 +APD,2012-05-09,77.22479248046875 +APD,2012-05-10,76.81776428222656 +APD,2012-05-11,76.93801879882812 +APD,2012-05-14,76.66974639892578 +APD,2012-05-15,75.78168487548828 +APD,2012-05-16,74.9583740234375 +APD,2012-05-17,73.39500427246094 +APD,2012-05-18,71.97964477539062 +APD,2012-05-21,74.0610580444336 +APD,2012-05-22,73.91304016113281 +APD,2012-05-23,73.58001708984375 +APD,2012-05-24,74.42182922363281 +APD,2012-05-25,73.95004272460938 +APD,2012-05-29,75.03237915039062 +APD,2012-05-30,73.15448760986328 +APD,2012-05-31,73.11748504638672 +APD,2012-06-01,71.11933135986328 +APD,2012-06-04,71.67437744140625 +APD,2012-06-05,71.84088897705078 +APD,2012-06-06,72.84921264648438 +APD,2012-06-07,74.02405548095703 +APD,2012-06-08,73.65402221679688 +APD,2012-06-11,73.20073699951172 +APD,2012-06-12,73.39500427246094 +APD,2012-06-13,72.39592742919922 +APD,2012-06-14,72.57169342041016 +APD,2012-06-15,73.5245132446289 +APD,2012-06-18,73.6355209350586 +APD,2012-06-19,75.4671630859375 +APD,2012-06-20,74.0333023071289 +APD,2012-06-21,72.0259017944336 +APD,2012-06-22,72.13690948486328 +APD,2012-06-25,71.11933135986328 +APD,2012-06-26,71.4061050415039 +APD,2012-06-27,71.41535949707031 +APD,2012-06-28,72.20166778564453 +APD,2012-06-29,74.68085479736328 +APD,2012-07-02,73.65402221679688 +APD,2012-07-03,74.21831512451172 +APD,2012-07-05,74.0610580444336 +APD,2012-07-06,73.83903503417969 +APD,2012-07-09,73.66327667236328 +APD,2012-07-10,72.73820495605469 +APD,2012-07-11,72.7197036743164 +APD,2012-07-12,71.89639282226562 +APD,2012-07-13,73.85753631591797 +APD,2012-07-16,73.49676513671875 +APD,2012-07-17,74.26457214355469 +APD,2012-07-18,75.43016052246094 +APD,2012-07-19,75.39315032958984 +APD,2012-07-20,74.40332794189453 +APD,2012-07-23,73.61701965332031 +APD,2012-07-24,72.96947479248047 +APD,2012-07-25,72.99722290039062 +APD,2012-07-26,73.89453887939453 +APD,2012-07-27,75.17113494873047 +APD,2012-07-30,75.2451400756836 +APD,2012-07-31,74.40332794189453 +APD,2012-08-01,75.15263366699219 +APD,2012-08-02,74.37557983398438 +APD,2012-08-03,76.07770538330078 +APD,2012-08-06,76.52173614501953 +APD,2012-08-07,76.99352264404297 +APD,2012-08-08,77.64107513427734 +APD,2012-08-09,77.74282836914062 +APD,2012-08-10,77.45606231689453 +APD,2012-08-13,77.3635482788086 +APD,2012-08-14,77.24329376220703 +APD,2012-08-15,77.30804443359375 +APD,2012-08-16,78.32562255859375 +APD,2012-08-17,78.0943603515625 +APD,2012-08-20,78.23311614990234 +APD,2012-08-21,78.11286163330078 +APD,2012-08-22,78.63089752197266 +APD,2012-08-23,77.2525405883789 +APD,2012-08-24,77.08602905273438 +APD,2012-08-27,76.355224609375 +APD,2012-08-28,76.09620666503906 +APD,2012-08-29,75.88343811035156 +APD,2012-08-30,75.63367462158203 +APD,2012-08-31,76.39222717285156 +APD,2012-09-04,75.38390350341797 +APD,2012-09-05,75.95744323730469 +APD,2012-09-06,77.26179504394531 +APD,2012-09-07,77.34505462646484 +APD,2012-09-10,76.99352264404297 +APD,2012-09-11,77.69657897949219 +APD,2012-09-12,77.14153289794922 +APD,2012-09-13,77.9740982055664 +APD,2012-09-14,79.08418273925781 +APD,2012-09-17,79.20443725585938 +APD,2012-09-18,78.93617248535156 +APD,2012-09-19,78.85291290283203 +APD,2012-09-20,78.67715454101562 +APD,2012-09-21,78.1776123046875 +APD,2012-09-24,77.65032196044922 +APD,2012-09-25,77.10453033447266 +APD,2012-09-26,76.94727325439453 +APD,2012-09-27,76.45698547363281 +APD,2012-09-28,76.50323486328125 +APD,2012-10-01,76.64199829101562 +APD,2012-10-02,76.4754867553711 +APD,2012-10-03,76.53099060058594 +APD,2012-10-04,77.14153289794922 +APD,2012-10-05,77.61331939697266 +APD,2012-10-08,77.59481811523438 +APD,2012-10-09,76.74375915527344 +APD,2012-10-10,75.87419128417969 +APD,2012-10-11,75.82793426513672 +APD,2012-10-12,75.8556900024414 +APD,2012-10-15,76.12396240234375 +APD,2012-10-16,78.2701187133789 +APD,2012-10-17,78.58464050292969 +APD,2012-10-18,78.95467376708984 +APD,2012-10-19,73.99629974365234 +APD,2012-10-22,73.0434799194336 +APD,2012-10-23,71.48936462402344 +APD,2012-10-24,71.3135986328125 +APD,2012-10-25,71.9056396484375 +APD,2012-10-26,72.08140563964844 +APD,2012-10-31,71.72062683105469 +APD,2012-11-01,72.3311767578125 +APD,2012-11-02,72.29417419433594 +APD,2012-11-05,72.84921264648438 +APD,2012-11-06,73.77428436279297 +APD,2012-11-07,73.50601196289062 +APD,2012-11-08,73.21923828125 +APD,2012-11-09,73.75578308105469 +APD,2012-11-12,73.95929718017578 +APD,2012-11-13,74.50508880615234 +APD,2012-11-14,74.21831512451172 +APD,2012-11-15,73.86679077148438 +APD,2012-11-16,74.00554656982422 +APD,2012-11-19,74.81036376953125 +APD,2012-11-20,75.49491119384766 +APD,2012-11-21,75.80018615722656 +APD,2012-11-23,76.81776428222656 +APD,2012-11-26,77.09528350830078 +APD,2012-11-27,76.6604995727539 +APD,2012-11-28,76.27197265625 +APD,2012-11-29,76.1794662475586 +APD,2012-11-30,76.72525024414062 +APD,2012-12-03,75.4579086303711 +APD,2012-12-04,75.57817077636719 +APD,2012-12-05,75.846435546875 +APD,2012-12-06,75.99445343017578 +APD,2012-12-07,76.83626556396484 +APD,2012-12-10,76.88251495361328 +APD,2012-12-11,77.00277709960938 +APD,2012-12-12,76.37372589111328 +APD,2012-12-13,76.73450469970703 +APD,2012-12-14,76.3644790649414 +APD,2012-12-17,77.11378479003906 +APD,2012-12-18,78.14060974121094 +APD,2012-12-19,77.4930648803711 +APD,2012-12-20,78.67715454101562 +APD,2012-12-21,77.96484375 +APD,2012-12-24,78.87141418457031 +APD,2012-12-26,79.32469940185547 +APD,2012-12-27,78.44588470458984 +APD,2012-12-28,76.71600341796875 +APD,2012-12-31,77.72432708740234 +APD,2013-01-02,79.42646026611328 +APD,2013-01-03,79.14893341064453 +APD,2013-01-04,80.2127685546875 +APD,2013-01-07,80.13876342773438 +APD,2013-01-08,80.28677368164062 +APD,2013-01-09,81.36910247802734 +APD,2013-01-10,81.29509735107422 +APD,2013-01-11,81.74838256835938 +APD,2013-01-14,81.39685821533203 +APD,2013-01-15,81.12858581542969 +APD,2013-01-16,80.74930572509766 +APD,2013-01-17,81.79463195800781 +APD,2013-01-18,82.04440307617188 +APD,2013-01-22,82.70120239257812 +APD,2013-01-23,81.8131332397461 +APD,2013-01-24,81.6188735961914 +APD,2013-01-25,81.73912811279297 +APD,2013-01-28,81.41535949707031 +APD,2013-01-29,82.22016906738281 +APD,2013-01-30,81.39685821533203 +APD,2013-01-31,80.87881469726562 +APD,2013-02-01,82.08140563964844 +APD,2013-02-04,80.61054229736328 +APD,2013-02-05,80.93431854248047 +APD,2013-02-06,80.94357299804688 +APD,2013-02-07,80.8140640258789 +APD,2013-02-08,81.7298812866211 +APD,2013-02-11,81.79463195800781 +APD,2013-02-12,82.17391204833984 +APD,2013-02-13,82.1276626586914 +APD,2013-02-14,82.04440307617188 +APD,2013-02-15,81.6188735961914 +APD,2013-02-19,82.05365753173828 +APD,2013-02-20,81.04532623291016 +APD,2013-02-21,79.25069427490234 +APD,2013-02-22,79.63922119140625 +APD,2013-02-25,77.91859436035156 +APD,2013-02-26,78.02035522460938 +APD,2013-02-27,79.14893341064453 +APD,2013-02-28,79.87049102783203 +APD,2013-03-01,79.87049102783203 +APD,2013-03-04,79.87049102783203 +APD,2013-03-05,80.3885269165039 +APD,2013-03-06,80.2127685546875 +APD,2013-03-07,81.26734161376953 +APD,2013-03-08,82.4236831665039 +APD,2013-03-11,82.17391204833984 +APD,2013-03-12,82.24791717529297 +APD,2013-03-13,82.3311767578125 +APD,2013-03-14,83.16373443603516 +APD,2013-03-15,83.41350555419922 +APD,2013-03-18,82.25717163085938 +APD,2013-03-19,81.60037231445312 +APD,2013-03-20,82.18316650390625 +APD,2013-03-21,80.57353973388672 +APD,2013-03-22,80.96207427978516 +APD,2013-03-25,80.91581726074219 +APD,2013-03-26,81.33209991455078 +APD,2013-03-27,79.81498718261719 +APD,2013-03-28,80.592041015625 +APD,2013-04-01,79.1026840209961 +APD,2013-04-02,78.64014434814453 +APD,2013-04-03,77.96484375 +APD,2013-04-04,78.97317504882812 +APD,2013-04-05,78.75115966796875 +APD,2013-04-08,79.23219299316406 +APD,2013-04-09,79.55596923828125 +APD,2013-04-10,79.87049102783203 +APD,2013-04-11,80.70305633544922 +APD,2013-04-12,80.4162826538086 +APD,2013-04-15,78.50138854980469 +APD,2013-04-16,80.01850128173828 +APD,2013-04-17,79.35244750976562 +APD,2013-04-18,78.49213409423828 +APD,2013-04-19,79.2876968383789 +APD,2013-04-22,79.82423400878906 +APD,2013-04-23,78.79740905761719 +APD,2013-04-24,79.37095642089844 +APD,2013-04-25,79.56521606445312 +APD,2013-04-26,79.17668914794922 +APD,2013-04-29,80.05550384521484 +APD,2013-04-30,80.44403076171875 +APD,2013-05-01,79.26919555664062 +APD,2013-05-02,82.36817932128906 +APD,2013-05-03,83.07122802734375 +APD,2013-05-06,82.68270111083984 +APD,2013-05-07,83.28399658203125 +APD,2013-05-08,84.32007598876953 +APD,2013-05-09,84.19056701660156 +APD,2013-05-10,84.37557983398438 +APD,2013-05-13,84.0333023071289 +APD,2013-05-14,84.72710418701172 +APD,2013-05-15,85.4579086303711 +APD,2013-05-16,85.81868743896484 +APD,2013-05-17,87.26179504394531 +APD,2013-05-20,87.70582580566406 +APD,2013-05-21,87.75208282470703 +APD,2013-05-22,87.99259948730469 +APD,2013-05-23,87.11378479003906 +APD,2013-05-24,86.89176940917969 +APD,2013-05-28,87.61331939697266 +APD,2013-05-29,87.53931427001953 +APD,2013-05-30,87.77983093261719 +APD,2013-05-31,87.33580017089844 +APD,2013-06-03,87.6688232421875 +APD,2013-06-04,88.24237060546875 +APD,2013-06-05,87.04902648925781 +APD,2013-06-06,87.4653091430664 +APD,2013-06-07,87.96484375 +APD,2013-06-10,87.8723373413086 +APD,2013-06-11,87.7890853881836 +APD,2013-06-12,87.68732452392578 +APD,2013-06-13,88.19611358642578 +APD,2013-06-14,89.13043212890625 +APD,2013-06-17,89.33394622802734 +APD,2013-06-18,89.34320068359375 +APD,2013-06-19,88.95467376708984 +APD,2013-06-20,87.21553802490234 +APD,2013-06-21,87.50231170654297 +APD,2013-06-24,86.54023742675781 +APD,2013-06-25,87.52081298828125 +APD,2013-06-26,88.92691802978516 +APD,2013-06-27,85.82793426513672 +APD,2013-06-28,84.70860290527344 +APD,2013-07-01,86.50323486328125 +APD,2013-07-02,83.95004272460938 +APD,2013-07-03,84.5420913696289 +APD,2013-07-05,84.99537658691406 +APD,2013-07-08,85.43016052246094 +APD,2013-07-09,88.76966094970703 +APD,2013-07-10,89.29694366455078 +APD,2013-07-11,89.74098205566406 +APD,2013-07-12,89.407958984375 +APD,2013-07-15,89.37095642089844 +APD,2013-07-16,88.34412384033203 +APD,2013-07-17,89.14893341064453 +APD,2013-07-18,89.62071990966797 +APD,2013-07-19,89.72248077392578 +APD,2013-07-22,90.54579162597656 +APD,2013-07-23,93.10823059082031 +APD,2013-07-24,93.02497863769531 +APD,2013-07-25,99.08418273925781 +APD,2013-07-26,96.31822204589844 +APD,2013-07-29,96.79926300048828 +APD,2013-07-30,97.69657897949219 +APD,2013-07-31,100.4995346069336 +APD,2013-08-01,99.21369171142578 +APD,2013-08-02,98.93617248535156 +APD,2013-08-05,99.75022888183594 +APD,2013-08-06,98.86216735839844 +APD,2013-08-07,98.76040649414062 +APD,2013-08-08,98.63089752197266 +APD,2013-08-09,98.70490264892578 +APD,2013-08-12,95.4671630859375 +APD,2013-08-13,96.16096496582031 +APD,2013-08-14,95.07862854003906 +APD,2013-08-15,93.83903503417969 +APD,2013-08-16,93.33025360107422 +APD,2013-08-19,93.91304016113281 +APD,2013-08-20,94.56983947753906 +APD,2013-08-21,94.07955932617188 +APD,2013-08-22,95.26364135742188 +APD,2013-08-23,96.20721435546875 +APD,2013-08-26,95.57817077636719 +APD,2013-08-27,94.22756958007812 +APD,2013-08-28,93.86679077148438 +APD,2013-08-29,94.76410675048828 +APD,2013-08-30,94.48658752441406 +APD,2013-09-03,95.19889068603516 +APD,2013-09-04,96.08695983886719 +APD,2013-09-05,96.0592041015625 +APD,2013-09-06,95.27289581298828 +APD,2013-09-09,97.81683349609375 +APD,2013-09-10,98.24237060546875 +APD,2013-09-11,98.31637573242188 +APD,2013-09-12,97.80758666992188 +APD,2013-09-13,98.19611358642578 +APD,2013-09-16,99.89823913574219 +APD,2013-09-17,98.55689239501953 +APD,2013-09-18,101.17483520507812 +APD,2013-09-19,101.77613067626953 +APD,2013-09-20,100.43478393554688 +APD,2013-09-23,99.37095642089844 +APD,2013-09-24,99.17668914794922 +APD,2013-09-25,99.2784423828125 +APD,2013-09-26,101.55411529541016 +APD,2013-09-27,98.982421875 +APD,2013-09-30,98.58464050292969 +APD,2013-10-01,99.08418273925781 +APD,2013-10-02,99.13043212890625 +APD,2013-10-03,97.53006744384766 +APD,2013-10-04,98.34412384033203 +APD,2013-10-07,96.78076171875 +APD,2013-10-08,94.89361572265625 +APD,2013-10-09,96.19796752929688 +APD,2013-10-10,99.72248077392578 +APD,2013-10-11,100.57353973388672 +APD,2013-10-14,100.98982238769531 +APD,2013-10-15,100.0 +APD,2013-10-16,100.91581726074219 +APD,2013-10-17,101.63737487792969 +APD,2013-10-18,101.93339538574219 +APD,2013-10-21,102.36817932128906 +APD,2013-10-22,103.35800170898438 +APD,2013-10-23,102.35892486572266 +APD,2013-10-24,103.03422546386719 +APD,2013-10-25,103.35800170898438 +APD,2013-10-28,101.33209991455078 +APD,2013-10-29,99.41720581054688 +APD,2013-10-30,99.16743469238281 +APD,2013-10-31,100.84181213378906 +APD,2013-11-01,99.9074935913086 +APD,2013-11-04,100.61979675292969 +APD,2013-11-05,100.94357299804688 +APD,2013-11-06,101.68362426757812 +APD,2013-11-07,100.14801025390625 +APD,2013-11-08,101.24884033203125 +APD,2013-11-11,100.91581726074219 +APD,2013-11-12,99.8797378540039 +APD,2013-11-13,99.94449615478516 +APD,2013-11-14,100.52729034423828 +APD,2013-11-15,102.30342102050781 +APD,2013-11-18,101.7021255493164 +APD,2013-11-19,101.84088897705078 +APD,2013-11-20,101.38760375976562 +APD,2013-11-21,101.48936462402344 +APD,2013-11-22,102.8399658203125 +APD,2013-11-25,101.49861145019531 +APD,2013-11-26,100.69380187988281 +APD,2013-11-27,100.94357299804688 +APD,2013-11-29,100.67530059814453 +APD,2013-12-02,99.62071990966797 +APD,2013-12-03,99.13043212890625 +APD,2013-12-04,99.3987045288086 +APD,2013-12-05,98.52913665771484 +APD,2013-12-06,101.30435180664062 +APD,2013-12-09,100.99907684326172 +APD,2013-12-10,100.9250717163086 +APD,2013-12-11,98.82516479492188 +APD,2013-12-12,99.42646026611328 +APD,2013-12-13,99.64847564697266 +APD,2013-12-16,99.25994110107422 +APD,2013-12-17,99.35244750976562 +APD,2013-12-18,99.24143981933594 +APD,2013-12-19,102.60869598388672 +APD,2013-12-20,102.96022033691406 +APD,2013-12-23,104.08880615234375 +APD,2013-12-24,104.33857727050781 +APD,2013-12-26,105.14338684082031 +APD,2013-12-27,104.93061828613281 +APD,2013-12-30,104.153564453125 +APD,2013-12-31,103.40425872802734 +APD,2014-01-02,103.08972930908203 +APD,2014-01-03,102.88621520996094 +APD,2014-01-06,103.135986328125 +APD,2014-01-07,101.85939025878906 +APD,2014-01-08,101.84088897705078 +APD,2014-01-09,101.44310760498047 +APD,2014-01-10,101.41535949707031 +APD,2014-01-13,100.44403076171875 +APD,2014-01-14,101.9148941040039 +APD,2014-01-15,102.91397094726562 +APD,2014-01-16,103.32099914550781 +APD,2014-01-17,103.61701965332031 +APD,2014-01-21,103.65402221679688 +APD,2014-01-22,103.88529205322266 +APD,2014-01-23,102.69195556640625 +APD,2014-01-24,98.71415710449219 +APD,2014-01-27,98.27937316894531 +APD,2014-01-28,99.71322631835938 +APD,2014-01-29,98.05735778808594 +APD,2014-01-30,97.98335266113281 +APD,2014-01-31,97.26179504394531 +APD,2014-02-03,95.97594451904297 +APD,2014-02-04,96.18871307373047 +APD,2014-02-05,96.4477310180664 +APD,2014-02-06,99.20443725585938 +APD,2014-02-07,101.04532623291016 +APD,2014-02-10,101.58187103271484 +APD,2014-02-11,103.5522689819336 +APD,2014-02-12,103.48751068115234 +APD,2014-02-13,108.16836547851562 +APD,2014-02-14,108.58464050292969 +APD,2014-02-18,109.1951904296875 +APD,2014-02-19,108.30712127685547 +APD,2014-02-20,108.8899154663086 +APD,2014-02-21,109.407958984375 +APD,2014-02-24,109.83348846435547 +APD,2014-02-25,110.70305633544922 +APD,2014-02-26,108.66790008544922 +APD,2014-02-27,110.39778137207031 +APD,2014-02-28,112.22941589355469 +APD,2014-03-03,111.48936462402344 +APD,2014-03-04,113.33025360107422 +APD,2014-03-05,112.46993255615234 +APD,2014-03-06,113.27474975585938 +APD,2014-03-07,112.55319213867188 +APD,2014-03-10,112.0259017944336 +APD,2014-03-11,111.50786590576172 +APD,2014-03-12,110.77706146240234 +APD,2014-03-13,110.37002563476562 +APD,2014-03-14,110.79556274414062 +APD,2014-03-17,111.79463195800781 +APD,2014-03-18,112.70120239257812 +APD,2014-03-19,111.97039794921875 +APD,2014-03-20,113.05272674560547 +APD,2014-03-21,112.99722290039062 +APD,2014-03-24,111.18408966064453 +APD,2014-03-25,111.88713836669922 +APD,2014-03-26,110.47178649902344 +APD,2014-03-27,109.56521606445312 +APD,2014-03-28,108.51063537597656 +APD,2014-03-31,110.1202621459961 +APD,2014-04-01,111.0083236694336 +APD,2014-04-02,112.6364517211914 +APD,2014-04-03,112.07215881347656 +APD,2014-04-04,110.17576599121094 +APD,2014-04-07,108.02960205078125 +APD,2014-04-08,108.34412384033203 +APD,2014-04-09,109.57447052001953 +APD,2014-04-10,107.1692886352539 +APD,2014-04-11,106.51248931884766 +APD,2014-04-14,106.5587387084961 +APD,2014-04-15,107.59481811523438 +APD,2014-04-16,109.7872314453125 +APD,2014-04-17,109.1026840209961 +APD,2014-04-21,108.74190521240234 +APD,2014-04-22,110.24051666259766 +APD,2014-04-23,109.59297180175781 +APD,2014-04-24,109.57447052001953 +APD,2014-04-25,108.34412384033203 +APD,2014-04-28,108.25161743164062 +APD,2014-04-29,108.35337829589844 +APD,2014-04-30,108.71415710449219 +APD,2014-05-01,108.62165069580078 +APD,2014-05-02,109.36170196533203 +APD,2014-05-05,110.40702819824219 +APD,2014-05-06,109.88899230957031 +APD,2014-05-07,110.93431854248047 +APD,2014-05-08,110.1202621459961 +APD,2014-05-09,109.82423400878906 +APD,2014-05-12,110.8973159790039 +APD,2014-05-13,110.36077880859375 +APD,2014-05-14,110.73080444335938 +APD,2014-05-15,108.21461486816406 +APD,2014-05-16,109.62071990966797 +APD,2014-05-19,109.37095642089844 +APD,2014-05-20,108.00184631347656 +APD,2014-05-21,109.62997436523438 +APD,2014-05-22,109.33394622802734 +APD,2014-05-23,109.84273529052734 +APD,2014-05-27,109.88899230957031 +APD,2014-05-28,109.44496154785156 +APD,2014-05-29,111.21183776855469 +APD,2014-05-30,110.98057556152344 +APD,2014-06-02,112.70120239257812 +APD,2014-06-03,112.43292999267578 +APD,2014-06-04,111.42460632324219 +APD,2014-06-05,113.65402221679688 +APD,2014-06-06,114.29232025146484 +APD,2014-06-09,113.7372817993164 +APD,2014-06-10,114.07955932617188 +APD,2014-06-11,112.84921264648438 +APD,2014-06-12,110.58279418945312 +APD,2014-06-13,112.05365753173828 +APD,2014-06-16,111.48936462402344 +APD,2014-06-17,112.48843383789062 +APD,2014-06-18,120.9250717163086 +APD,2014-06-19,119.98149871826172 +APD,2014-06-20,120.95281982421875 +APD,2014-06-23,120.37928009033203 +APD,2014-06-24,119.53746795654297 +APD,2014-06-25,119.83348846435547 +APD,2014-06-26,119.17668914794922 +APD,2014-06-27,118.97317504882812 +APD,2014-06-30,118.982421875 +APD,2014-07-01,119.57447052001953 +APD,2014-07-02,118.9916763305664 +APD,2014-07-03,119.72248077392578 +APD,2014-07-07,119.25069427490234 +APD,2014-07-08,118.94541931152344 +APD,2014-07-09,119.59297180175781 +APD,2014-07-10,119.04718017578125 +APD,2014-07-11,119.72248077392578 +APD,2014-07-14,119.89823913574219 +APD,2014-07-15,119.88899230957031 +APD,2014-07-16,120.07400512695312 +APD,2014-07-17,119.09342956542969 +APD,2014-07-18,120.24051666259766 +APD,2014-07-21,120.31452178955078 +APD,2014-07-22,120.56429290771484 +APD,2014-07-23,125.89269256591797 +APD,2014-07-24,125.03237915039062 +APD,2014-07-25,125.68917846679688 +APD,2014-07-28,126.10546112060547 +APD,2014-07-29,125.67992401123047 +APD,2014-07-30,125.19889068603516 +APD,2014-07-31,122.06290435791016 +APD,2014-08-01,123.14523315429688 +APD,2014-08-04,125.18038940429688 +APD,2014-08-05,122.7197036743164 +APD,2014-08-06,122.40518188476562 +APD,2014-08-07,121.33209991455078 +APD,2014-08-08,122.72895812988281 +APD,2014-08-11,122.13690948486328 +APD,2014-08-12,122.09990692138672 +APD,2014-08-13,122.51618957519531 +APD,2014-08-14,122.6179428100586 +APD,2014-08-15,122.8307113647461 +APD,2014-08-18,124.08880615234375 +APD,2014-08-19,124.31082153320312 +APD,2014-08-20,123.78353118896484 +APD,2014-08-21,123.15448760986328 +APD,2014-08-22,122.80296325683594 +APD,2014-08-25,123.20073699951172 +APD,2014-08-26,123.40425872802734 +APD,2014-08-27,123.03422546386719 +APD,2014-08-28,123.34874725341797 +APD,2014-08-29,123.2284927368164 +APD,2014-09-02,122.37742614746094 +APD,2014-09-03,122.9232177734375 +APD,2014-09-04,122.5069351196289 +APD,2014-09-05,122.60869598388672 +APD,2014-09-08,122.09990692138672 +APD,2014-09-09,120.36077880859375 +APD,2014-09-10,121.74838256835938 +APD,2014-09-11,118.8066635131836 +APD,2014-09-12,118.61239624023438 +APD,2014-09-15,119.2876968383789 +APD,2014-09-16,121.62812042236328 +APD,2014-09-17,121.1100845336914 +APD,2014-09-18,123.07122802734375 +APD,2014-09-19,124.42182922363281 +APD,2014-09-22,124.1443099975586 +APD,2014-09-23,123.41350555419922 +APD,2014-09-24,125.51341247558594 +APD,2014-09-25,123.05272674560547 +APD,2014-09-26,124.67160034179688 +APD,2014-09-29,123.15448760986328 +APD,2014-09-30,120.42552947998047 +APD,2014-10-01,117.00277709960938 +APD,2014-10-02,117.8723373413086 +APD,2014-10-03,118.92691802978516 +APD,2014-10-06,119.02867889404297 +APD,2014-10-07,116.41998291015625 +APD,2014-10-08,117.20629119873047 +APD,2014-10-09,114.07030487060547 +APD,2014-10-10,113.74652862548828 +APD,2014-10-13,110.11100769042969 +APD,2014-10-14,111.94264221191406 +APD,2014-10-15,116.80850982666016 +APD,2014-10-16,118.14060974121094 +APD,2014-10-17,119.34320068359375 +APD,2014-10-20,120.23126983642578 +APD,2014-10-21,120.95281982421875 +APD,2014-10-22,119.88899230957031 +APD,2014-10-23,119.81498718261719 +APD,2014-10-24,121.64662170410156 +APD,2014-10-27,118.91767120361328 +APD,2014-10-28,120.0 +APD,2014-10-29,119.1951904296875 +APD,2014-10-30,123.57077026367188 +APD,2014-10-31,124.56983947753906 +APD,2014-11-03,125.2451400756836 +APD,2014-11-04,123.65402221679688 +APD,2014-11-05,123.9315414428711 +APD,2014-11-06,124.89361572265625 +APD,2014-11-07,124.82886505126953 +APD,2014-11-10,124.79186248779297 +APD,2014-11-11,124.81036376953125 +APD,2014-11-12,124.69010162353516 +APD,2014-11-13,125.3746566772461 +APD,2014-11-14,124.61609649658203 +APD,2014-11-17,125.63367462158203 +APD,2014-11-18,128.4921417236328 +APD,2014-11-19,131.48936462402344 +APD,2014-11-20,131.9888916015625 +APD,2014-11-21,134.27381896972656 +APD,2014-11-24,133.90379333496094 +APD,2014-11-25,134.45883178710938 +APD,2014-11-26,134.32933044433594 +APD,2014-11-28,133.052734375 +APD,2014-12-01,133.29324340820312 +APD,2014-12-02,133.0342254638672 +APD,2014-12-03,134.48658752441406 +APD,2014-12-04,134.8751220703125 +APD,2014-12-05,135.7354278564453 +APD,2014-12-08,134.68084716796875 +APD,2014-12-09,133.9222869873047 +APD,2014-12-10,131.36911010742188 +APD,2014-12-11,132.53468322753906 +APD,2014-12-12,127.71508026123047 +APD,2014-12-15,127.03052520751953 +APD,2014-12-16,126.5679931640625 +APD,2014-12-17,130.3977813720703 +APD,2014-12-18,133.6262664794922 +APD,2014-12-19,136.02220153808594 +APD,2014-12-22,136.7530059814453 +APD,2014-12-23,137.44680786132812 +APD,2014-12-24,137.44680786132812 +APD,2014-12-26,137.94635009765625 +APD,2014-12-29,137.22479248046875 +APD,2014-12-30,135.4671630859375 +APD,2014-12-31,133.42276000976562 +APD,2015-01-02,134.5328369140625 +APD,2015-01-05,130.23126220703125 +APD,2015-01-06,130.1850128173828 +APD,2015-01-07,131.59112548828125 +APD,2015-01-08,134.6345977783203 +APD,2015-01-09,132.61795043945312 +APD,2015-01-12,131.70213317871094 +APD,2015-01-13,131.00833129882812 +APD,2015-01-14,129.44496154785156 +APD,2015-01-15,129.0101776123047 +APD,2015-01-16,129.24143981933594 +APD,2015-01-20,130.78631591796875 +APD,2015-01-21,132.37742614746094 +APD,2015-01-22,133.50601196289062 +APD,2015-01-23,132.71044921875 +APD,2015-01-26,132.3589324951172 +APD,2015-01-27,131.22108459472656 +APD,2015-01-28,128.42738342285156 +APD,2015-01-29,135.9759521484375 +APD,2015-01-30,134.69935607910156 +APD,2015-02-02,136.61424255371094 +APD,2015-02-03,137.28955078125 +APD,2015-02-04,137.29879760742188 +APD,2015-02-05,140.16651916503906 +APD,2015-02-06,139.05642700195312 +APD,2015-02-09,138.54763793945312 +APD,2015-02-10,139.02867126464844 +APD,2015-02-11,138.7696533203125 +APD,2015-02-12,140.81405639648438 +APD,2015-02-13,141.35984802246094 +APD,2015-02-17,141.96115112304688 +APD,2015-02-18,142.34042358398438 +APD,2015-02-19,144.38482666015625 +APD,2015-02-20,145.846435546875 +APD,2015-02-23,144.40333557128906 +APD,2015-02-24,145.21739196777344 +APD,2015-02-25,145.2821502685547 +APD,2015-02-26,144.89361572265625 +APD,2015-02-27,144.44033813476562 +APD,2015-03-02,146.28121948242188 +APD,2015-03-03,144.3663330078125 +APD,2015-03-04,143.14523315429688 +APD,2015-03-05,143.25624084472656 +APD,2015-03-06,141.17483520507812 +APD,2015-03-09,142.3589324951172 +APD,2015-03-10,140.7030487060547 +APD,2015-03-11,139.96299743652344 +APD,2015-03-12,141.8038787841797 +APD,2015-03-13,140.6105499267578 +APD,2015-03-16,141.19334411621094 +APD,2015-03-17,141.2025909423828 +APD,2015-03-18,143.08973693847656 +APD,2015-03-19,140.8325653076172 +APD,2015-03-20,141.26734924316406 +APD,2015-03-23,140.5087890625 +APD,2015-03-24,140.7770538330078 +APD,2015-03-25,139.37095642089844 +APD,2015-03-26,139.83348083496094 +APD,2015-03-27,141.30435180664062 +APD,2015-03-30,142.27566528320312 +APD,2015-03-31,139.94448852539062 +APD,2015-04-01,138.84365844726562 +APD,2015-04-02,139.72247314453125 +APD,2015-04-06,140.6938018798828 +APD,2015-04-07,139.85198974609375 +APD,2015-04-08,139.65773010253906 +APD,2015-04-09,140.65679931640625 +APD,2015-04-10,140.5365447998047 +APD,2015-04-13,139.2969512939453 +APD,2015-04-14,140.46253967285156 +APD,2015-04-15,140.934326171875 +APD,2015-04-16,140.23126220703125 +APD,2015-04-17,138.62164306640625 +APD,2015-04-20,140.0277557373047 +APD,2015-04-21,140.54579162597656 +APD,2015-04-22,140.12025451660156 +APD,2015-04-23,139.31544494628906 +APD,2015-04-24,138.81591796875 +APD,2015-04-27,139.74098205566406 +APD,2015-04-28,141.4986114501953 +APD,2015-04-29,140.4902801513672 +APD,2015-04-30,132.6826934814453 +APD,2015-05-01,135.61517333984375 +APD,2015-05-04,136.52174377441406 +APD,2015-05-05,134.51434326171875 +APD,2015-05-06,134.6438446044922 +APD,2015-05-07,135.2358856201172 +APD,2015-05-08,136.8825225830078 +APD,2015-05-11,135.0693817138672 +APD,2015-05-12,133.65402221679688 +APD,2015-05-13,134.08880615234375 +APD,2015-05-14,136.55874633789062 +APD,2015-05-15,137.35430908203125 +APD,2015-05-18,136.84552001953125 +APD,2015-05-19,136.4569854736328 +APD,2015-05-20,136.09620666503906 +APD,2015-05-21,136.90101623535156 +APD,2015-05-22,135.77243041992188 +APD,2015-05-26,135.09713745117188 +APD,2015-05-27,136.4847412109375 +APD,2015-05-28,137.09527587890625 +APD,2015-05-29,135.76318359375 +APD,2015-06-01,136.40147399902344 +APD,2015-06-02,137.0490264892578 +APD,2015-06-03,137.22479248046875 +APD,2015-06-04,134.99537658691406 +APD,2015-06-05,134.67160034179688 +APD,2015-06-08,133.70953369140625 +APD,2015-06-09,133.60777282714844 +APD,2015-06-10,135.00462341308594 +APD,2015-06-11,135.24514770507812 +APD,2015-06-12,134.08880615234375 +APD,2015-06-15,133.3302459716797 +APD,2015-06-16,134.79185485839844 +APD,2015-06-17,135.21739196777344 +APD,2015-06-18,135.9296875 +APD,2015-06-19,134.29232788085938 +APD,2015-06-22,134.92137145996094 +APD,2015-06-23,134.01480102539062 +APD,2015-06-24,132.9509735107422 +APD,2015-06-25,132.12765502929688 +APD,2015-06-26,131.43385314941406 +APD,2015-06-29,126.85476684570312 +APD,2015-06-30,126.57723999023438 +APD,2015-07-01,128.14060974121094 +APD,2015-07-02,127.08602905273438 +APD,2015-07-06,125.91119384765625 +APD,2015-07-07,126.6604995727539 +APD,2015-07-08,123.02497863769531 +APD,2015-07-09,122.34967803955078 +APD,2015-07-10,125.74468231201172 +APD,2015-07-13,126.2627182006836 +APD,2015-07-14,126.91027069091797 +APD,2015-07-15,127.19703674316406 +APD,2015-07-16,126.79926300048828 +APD,2015-07-17,126.00370025634766 +APD,2015-07-20,125.10638427734375 +APD,2015-07-21,123.4412612915039 +APD,2015-07-22,122.84921264648438 +APD,2015-07-23,122.76596069335938 +APD,2015-07-24,120.31452178955078 +APD,2015-07-27,119.16743469238281 +APD,2015-07-28,122.86771392822266 +APD,2015-07-29,124.08880615234375 +APD,2015-07-30,131.67437744140625 +APD,2015-07-31,131.83163452148438 +APD,2015-08-03,134.94912719726562 +APD,2015-08-04,135.1433868408203 +APD,2015-08-05,136.40147399902344 +APD,2015-08-06,136.00369262695312 +APD,2015-08-07,135.2358856201172 +APD,2015-08-10,137.23403930664062 +APD,2015-08-11,135.70767211914062 +APD,2015-08-12,134.48658752441406 +APD,2015-08-13,134.81961059570312 +APD,2015-08-14,135.7446746826172 +APD,2015-08-17,135.76318359375 +APD,2015-08-18,135.08787536621094 +APD,2015-08-19,133.811279296875 +APD,2015-08-20,129.86123657226562 +APD,2015-08-21,127.18778991699219 +APD,2015-08-24,122.40518188476562 +APD,2015-08-25,124.70860290527344 +APD,2015-08-26,127.4653091430664 +APD,2015-08-27,130.1110076904297 +APD,2015-08-28,130.1295166015625 +APD,2015-08-31,129.07493591308594 +APD,2015-09-01,125.73542785644531 +APD,2015-09-02,128.53839111328125 +APD,2015-09-03,129.13967895507812 +APD,2015-09-04,125.71692657470703 +APD,2015-09-08,128.81591796875 +APD,2015-09-09,126.93801879882812 +APD,2015-09-10,126.28121948242188 +APD,2015-09-11,126.19796752929688 +APD,2015-09-14,125.32839965820312 +APD,2015-09-15,125.4579086303711 +APD,2015-09-16,128.2886199951172 +APD,2015-09-17,128.61239624023438 +APD,2015-09-18,124.51433563232422 +APD,2015-09-21,124.76410675048828 +APD,2015-09-22,122.68270111083984 +APD,2015-09-23,120.70305633544922 +APD,2015-09-24,119.75948333740234 +APD,2015-09-25,118.06660461425781 +APD,2015-09-28,115.86493682861328 +APD,2015-09-29,116.39222717285156 +APD,2015-09-30,118.02035522460938 +APD,2015-10-01,119.5837173461914 +APD,2015-10-02,120.74005889892578 +APD,2015-10-05,122.96022033691406 +APD,2015-10-06,122.8399658203125 +APD,2015-10-07,124.11656188964844 +APD,2015-10-08,127.5763168334961 +APD,2015-10-09,129.4634552001953 +APD,2015-10-12,128.40887451171875 +APD,2015-10-13,127.92784118652344 +APD,2015-10-14,128.1498565673828 +APD,2015-10-15,129.28770446777344 +APD,2015-10-16,128.45513916015625 +APD,2015-10-19,127.68732452392578 +APD,2015-10-20,127.05828094482422 +APD,2015-10-21,125.38390350341797 +APD,2015-10-22,127.50231170654297 +APD,2015-10-23,129.50045776367188 +APD,2015-10-26,129.2969512939453 +APD,2015-10-27,128.7974090576172 +APD,2015-10-28,131.48011779785156 +APD,2015-10-29,127.0675277709961 +APD,2015-10-30,128.56614685058594 +APD,2015-11-02,128.1776123046875 +APD,2015-11-03,128.31637573242188 +APD,2015-11-04,127.83533477783203 +APD,2015-11-05,127.01202392578125 +APD,2015-11-06,128.23312377929688 +APD,2015-11-09,126.11470794677734 +APD,2015-11-10,126.4754867553711 +APD,2015-11-11,126.54949188232422 +APD,2015-11-12,125.1618881225586 +APD,2015-11-13,127.08602905273438 +APD,2015-11-16,129.83348083496094 +APD,2015-11-17,129.01942443847656 +APD,2015-11-18,128.982421875 +APD,2015-11-19,129.47271728515625 +APD,2015-11-20,128.85292053222656 +APD,2015-11-23,129.6762237548828 +APD,2015-11-24,129.01942443847656 +APD,2015-11-25,127.98335266113281 +APD,2015-11-27,127.56707000732422 +APD,2015-11-30,126.63274383544922 +APD,2015-12-01,127.65957641601562 +APD,2015-12-02,128.1221160888672 +APD,2015-12-03,125.59667205810547 +APD,2015-12-04,128.0666046142578 +APD,2015-12-07,126.5587387084961 +APD,2015-12-08,123.00647735595703 +APD,2015-12-09,123.8205337524414 +APD,2015-12-10,122.58094024658203 +APD,2015-12-11,120.70305633544922 +APD,2015-12-14,119.29694366455078 +APD,2015-12-15,121.64662170410156 +APD,2015-12-16,122.30342102050781 +APD,2015-12-17,120.592041015625 +APD,2015-12-18,118.2701187133789 +APD,2015-12-21,120.2127685546875 +APD,2015-12-22,121.69287872314453 +APD,2015-12-23,123.20073699951172 +APD,2015-12-24,123.20999145507812 +APD,2015-12-28,122.66419982910156 +APD,2015-12-29,123.21923828125 +APD,2015-12-30,122.34967803955078 +APD,2015-12-31,120.36077880859375 +APD,2016-01-04,119.50971221923828 +APD,2016-01-05,117.372802734375 +APD,2016-01-06,114.51433563232422 +APD,2016-01-07,110.67530059814453 +APD,2016-01-08,110.10176086425781 +APD,2016-01-11,110.53653717041016 +APD,2016-01-12,112.1276626586914 +APD,2016-01-13,109.66697692871094 +APD,2016-01-14,109.50971221923828 +APD,2016-01-15,108.9916763305664 +APD,2016-01-19,110.62904357910156 +APD,2016-01-20,108.75115966796875 +APD,2016-01-21,108.390380859375 +APD,2016-01-22,110.05550384521484 +APD,2016-01-25,107.59481811523438 +APD,2016-01-26,109.53746795654297 +APD,2016-01-27,109.22293853759766 +APD,2016-01-28,110.0925064086914 +APD,2016-01-29,117.21553802490234 +APD,2016-02-01,121.42460632324219 +APD,2016-02-02,121.0083236694336 +APD,2016-02-03,123.38575744628906 +APD,2016-02-04,125.95744323730469 +APD,2016-02-05,125.43940734863281 +APD,2016-02-08,120.95281982421875 +APD,2016-02-09,122.5346908569336 +APD,2016-02-10,120.67530059814453 +APD,2016-02-11,117.6780776977539 +APD,2016-02-12,120.58279418945312 +APD,2016-02-16,121.50786590576172 +APD,2016-02-17,122.58094024658203 +APD,2016-02-18,121.34135437011719 +APD,2016-02-19,121.67437744140625 +APD,2016-02-22,122.96022033691406 +APD,2016-02-23,121.37834930419922 +APD,2016-02-24,121.69287872314453 +APD,2016-02-25,123.02497863769531 +APD,2016-02-26,123.62627410888672 +APD,2016-02-29,122.54393768310547 +APD,2016-03-01,124.32007598876953 +APD,2016-03-02,124.16281127929688 +APD,2016-03-03,124.77336120605469 +APD,2016-03-04,124.69010162353516 +APD,2016-03-07,124.88436889648438 +APD,2016-03-08,124.16281127929688 +APD,2016-03-09,124.58834075927734 +APD,2016-03-10,124.51433563232422 +APD,2016-03-11,126.24421691894531 +APD,2016-03-14,126.04070281982422 +APD,2016-03-15,124.00554656982422 +APD,2016-03-16,125.86493682861328 +APD,2016-03-17,130.3977813720703 +APD,2016-03-18,130.98057556152344 +APD,2016-03-21,130.14801025390625 +APD,2016-03-22,132.34967041015625 +APD,2016-03-23,133.14523315429688 +APD,2016-03-24,131.13783264160156 +APD,2016-03-28,132.40518188476562 +APD,2016-03-29,134.16281127929688 +APD,2016-03-30,134.3663330078125 +APD,2016-03-31,133.25624084472656 +APD,2016-04-01,134.4218292236328 +APD,2016-04-04,132.0074005126953 +APD,2016-04-05,132.0074005126953 +APD,2016-04-06,132.9232177734375 +APD,2016-04-07,131.22108459472656 +APD,2016-04-08,131.84088134765625 +APD,2016-04-11,132.61795043945312 +APD,2016-04-12,133.42276000976562 +APD,2016-04-13,133.58001708984375 +APD,2016-04-14,134.2090606689453 +APD,2016-04-15,134.16281127929688 +APD,2016-04-18,135.4949188232422 +APD,2016-04-19,138.02035522460938 +APD,2016-04-20,137.67807006835938 +APD,2016-04-21,137.20628356933594 +APD,2016-04-22,137.02127075195312 +APD,2016-04-25,136.87326049804688 +APD,2016-04-26,136.4384765625 +APD,2016-04-27,137.19703674316406 +APD,2016-04-28,137.40980529785156 +APD,2016-04-29,134.9583740234375 +APD,2016-05-02,134.9398651123047 +APD,2016-05-03,132.4144287109375 +APD,2016-05-04,132.1461639404297 +APD,2016-05-05,132.5161895751953 +APD,2016-05-06,133.73727416992188 +APD,2016-05-09,131.9241485595703 +APD,2016-05-10,133.50601196289062 +APD,2016-05-11,131.74838256835938 +APD,2016-05-12,132.5994415283203 +APD,2016-05-13,131.2025909423828 +APD,2016-05-16,132.79371643066406 +APD,2016-05-17,132.17391967773438 +APD,2016-05-18,131.08233642578125 +APD,2016-05-19,131.08233642578125 +APD,2016-05-20,130.84181213378906 +APD,2016-05-23,131.05458068847656 +APD,2016-05-24,132.56243896484375 +APD,2016-05-25,132.91397094726562 +APD,2016-05-26,132.34967041015625 +APD,2016-05-27,132.34042358398438 +APD,2016-05-31,131.95188903808594 +APD,2016-06-01,133.20999145507812 +APD,2016-06-02,132.74745178222656 +APD,2016-06-03,132.5161895751953 +APD,2016-06-06,134.65309143066406 +APD,2016-06-07,134.3663330078125 +APD,2016-06-08,135.88343811035156 +APD,2016-06-09,135.61517333984375 +APD,2016-06-10,135.42091369628906 +APD,2016-06-13,133.2377471923828 +APD,2016-06-14,133.1174774169922 +APD,2016-06-15,132.88621520996094 +APD,2016-06-16,133.5430145263672 +APD,2016-06-17,132.57168579101562 +APD,2016-06-20,133.2469940185547 +APD,2016-06-21,132.42367553710938 +APD,2016-06-22,132.74745178222656 +APD,2016-06-23,135.07862854003906 +APD,2016-06-24,129.6207275390625 +APD,2016-06-27,124.71785736083984 +APD,2016-06-28,126.4754867553711 +APD,2016-06-29,128.82516479492188 +APD,2016-06-30,131.3968505859375 +APD,2016-07-01,130.3792724609375 +APD,2016-07-05,128.11285400390625 +APD,2016-07-06,128.91766357421875 +APD,2016-07-07,129.20443725585938 +APD,2016-07-08,133.5337677001953 +APD,2016-07-11,134.00555419921875 +APD,2016-07-12,136.63275146484375 +APD,2016-07-13,136.8362579345703 +APD,2016-07-14,137.74282836914062 +APD,2016-07-15,138.15911865234375 +APD,2016-07-18,138.0111083984375 +APD,2016-07-19,138.18685913085938 +APD,2016-07-20,138.15911865234375 +APD,2016-07-21,137.1877899169922 +APD,2016-07-22,137.49305725097656 +APD,2016-07-25,137.39129638671875 +APD,2016-07-26,138.62164306640625 +APD,2016-07-27,137.84458923339844 +APD,2016-07-28,137.82608032226562 +APD,2016-07-29,138.22386169433594 +APD,2016-08-01,137.97409057617188 +APD,2016-08-02,137.12303161621094 +APD,2016-08-03,137.1045379638672 +APD,2016-08-04,137.83534240722656 +APD,2016-08-05,138.02960205078125 +APD,2016-08-08,137.6133270263672 +APD,2016-08-09,137.92784118652344 +APD,2016-08-10,137.8630828857422 +APD,2016-08-11,137.881591796875 +APD,2016-08-12,138.61239624023438 +APD,2016-08-15,140.16651916503906 +APD,2016-08-16,141.32284545898438 +APD,2016-08-17,142.20166015625 +APD,2016-08-18,143.35800170898438 +APD,2016-08-19,144.01480102539062 +APD,2016-08-22,143.8297882080078 +APD,2016-08-23,143.78353881835938 +APD,2016-08-24,143.58001708984375 +APD,2016-08-25,144.06105041503906 +APD,2016-08-26,142.69195556640625 +APD,2016-08-29,144.2090606689453 +APD,2016-08-30,144.91212463378906 +APD,2016-08-31,143.95928955078125 +APD,2016-09-01,144.58834838867188 +APD,2016-09-02,145.31915283203125 +APD,2016-09-06,145.60592651367188 +APD,2016-09-07,145.60592651367188 +APD,2016-09-08,144.2090606689453 +APD,2016-09-09,140.17576599121094 +APD,2016-09-12,139.2969512939453 +APD,2016-09-13,136.64199829101562 +APD,2016-09-14,135.8186798095703 +APD,2016-09-15,135.59666442871094 +APD,2016-09-16,134.8751220703125 +APD,2016-09-19,135.80018615722656 +APD,2016-09-20,136.04995727539062 +APD,2016-09-21,137.59481811523438 +APD,2016-09-22,137.0490264892578 +APD,2016-09-23,136.41073608398438 +APD,2016-09-26,137.23403930664062 +APD,2016-09-27,137.6873321533203 +APD,2016-09-28,138.556884765625 +APD,2016-09-29,139.23219299316406 +APD,2016-09-30,139.07493591308594 +APD,2016-10-03,140.57000732421875 +APD,2016-10-04,137.32000732421875 +APD,2016-10-05,136.97999572753906 +APD,2016-10-06,137.02999877929688 +APD,2016-10-07,135.0800018310547 +APD,2016-10-10,135.39999389648438 +APD,2016-10-11,132.64999389648438 +APD,2016-10-12,132.80999755859375 +APD,2016-10-13,132.25999450683594 +APD,2016-10-14,132.64999389648438 +APD,2016-10-17,132.27999877929688 +APD,2016-10-18,133.82000732421875 +APD,2016-10-19,133.91000366210938 +APD,2016-10-20,134.38999938964844 +APD,2016-10-21,134.44000244140625 +APD,2016-10-24,134.80999755859375 +APD,2016-10-25,133.50999450683594 +APD,2016-10-26,132.97999572753906 +APD,2016-10-27,133.39999389648438 +APD,2016-10-28,133.80999755859375 +APD,2016-10-31,133.4199981689453 +APD,2016-11-01,132.25999450683594 +APD,2016-11-02,133.5500030517578 +APD,2016-11-03,133.08999633789062 +APD,2016-11-04,133.3699951171875 +APD,2016-11-07,137.0800018310547 +APD,2016-11-08,136.92999267578125 +APD,2016-11-09,137.22000122070312 +APD,2016-11-10,139.97999572753906 +APD,2016-11-11,138.5399932861328 +APD,2016-11-14,137.97999572753906 +APD,2016-11-15,138.13999938964844 +APD,2016-11-16,138.74000549316406 +APD,2016-11-17,138.0 +APD,2016-11-18,137.9600067138672 +APD,2016-11-21,139.74000549316406 +APD,2016-11-22,139.7100067138672 +APD,2016-11-23,140.75 +APD,2016-11-25,141.5399932861328 +APD,2016-11-28,141.77999877929688 +APD,2016-11-29,143.47000122070312 +APD,2016-11-30,144.4600067138672 +APD,2016-12-01,144.07000732421875 +APD,2016-12-02,144.5500030517578 +APD,2016-12-05,147.3300018310547 +APD,2016-12-06,146.57000732421875 +APD,2016-12-07,148.5399932861328 +APD,2016-12-08,149.05999755859375 +APD,2016-12-09,149.5500030517578 +APD,2016-12-12,149.63999938964844 +APD,2016-12-13,149.1199951171875 +APD,2016-12-14,148.17999267578125 +APD,2016-12-15,149.08999633789062 +APD,2016-12-16,147.42999267578125 +APD,2016-12-19,147.72000122070312 +APD,2016-12-20,147.5 +APD,2016-12-21,147.35000610351562 +APD,2016-12-22,146.08999633789062 +APD,2016-12-23,146.47999572753906 +APD,2016-12-27,147.3800048828125 +APD,2016-12-28,145.1199951171875 +APD,2016-12-29,144.3699951171875 +APD,2016-12-30,143.82000732421875 +APD,2017-01-03,143.39999389648438 +APD,2017-01-04,144.64999389648438 +APD,2017-01-05,143.22000122070312 +APD,2017-01-06,144.36000061035156 +APD,2017-01-09,146.30999755859375 +APD,2017-01-10,145.25999450683594 +APD,2017-01-11,146.00999450683594 +APD,2017-01-12,145.83999633789062 +APD,2017-01-13,145.35000610351562 +APD,2017-01-17,145.33999633789062 +APD,2017-01-18,146.3300018310547 +APD,2017-01-19,145.47000122070312 +APD,2017-01-20,146.6199951171875 +APD,2017-01-23,146.07000732421875 +APD,2017-01-24,147.1300048828125 +APD,2017-01-25,148.52999877929688 +APD,2017-01-26,148.80999755859375 +APD,2017-01-27,142.00999450683594 +APD,2017-01-30,140.99000549316406 +APD,2017-01-31,139.75999450683594 +APD,2017-02-01,138.67999267578125 +APD,2017-02-02,139.27999877929688 +APD,2017-02-03,140.16000366210938 +APD,2017-02-06,139.0500030517578 +APD,2017-02-07,138.8000030517578 +APD,2017-02-08,138.58999633789062 +APD,2017-02-09,138.5399932861328 +APD,2017-02-10,140.1300048828125 +APD,2017-02-13,140.5 +APD,2017-02-14,142.1300048828125 +APD,2017-02-15,142.3800048828125 +APD,2017-02-16,141.8699951171875 +APD,2017-02-17,141.5 +APD,2017-02-21,141.47000122070312 +APD,2017-02-22,140.33999633789062 +APD,2017-02-23,140.36000061035156 +APD,2017-02-24,140.86000061035156 +APD,2017-02-27,139.3800048828125 +APD,2017-02-28,140.47000122070312 +APD,2017-03-01,143.69000244140625 +APD,2017-03-02,140.57000732421875 +APD,2017-03-03,139.52000427246094 +APD,2017-03-06,139.30999755859375 +APD,2017-03-07,139.63999938964844 +APD,2017-03-08,139.55999755859375 +APD,2017-03-09,138.5800018310547 +APD,2017-03-10,138.77000427246094 +APD,2017-03-13,137.82000732421875 +APD,2017-03-14,136.17999267578125 +APD,2017-03-15,137.99000549316406 +APD,2017-03-16,137.97000122070312 +APD,2017-03-17,139.52999877929688 +APD,2017-03-20,138.69000244140625 +APD,2017-03-21,136.4499969482422 +APD,2017-03-22,136.41000366210938 +APD,2017-03-23,137.0500030517578 +APD,2017-03-24,134.94000244140625 +APD,2017-03-27,135.9199981689453 +APD,2017-03-28,137.25 +APD,2017-03-29,136.77999877929688 +APD,2017-03-30,135.60000610351562 +APD,2017-03-31,135.2899932861328 +APD,2017-04-03,134.9499969482422 +APD,2017-04-04,135.35000610351562 +APD,2017-04-05,135.24000549316406 +APD,2017-04-06,135.19000244140625 +APD,2017-04-07,135.00999450683594 +APD,2017-04-10,135.75999450683594 +APD,2017-04-11,136.4199981689453 +APD,2017-04-12,135.50999450683594 +APD,2017-04-13,134.3000030517578 +APD,2017-04-17,135.86000061035156 +APD,2017-04-18,135.27000427246094 +APD,2017-04-19,134.9600067138672 +APD,2017-04-20,136.89999389648438 +APD,2017-04-21,137.3000030517578 +APD,2017-04-24,139.75999450683594 +APD,2017-04-25,141.72999572753906 +APD,2017-04-26,141.5800018310547 +APD,2017-04-27,141.10000610351562 +APD,2017-04-28,140.5 +APD,2017-05-01,142.02999877929688 +APD,2017-05-02,143.52000427246094 +APD,2017-05-03,143.82000732421875 +APD,2017-05-04,144.75999450683594 +APD,2017-05-05,147.22000122070312 +APD,2017-05-08,146.19000244140625 +APD,2017-05-09,145.3000030517578 +APD,2017-05-10,145.25 +APD,2017-05-11,143.86000061035156 +APD,2017-05-12,144.07000732421875 +APD,2017-05-15,145.0800018310547 +APD,2017-05-16,144.35000610351562 +APD,2017-05-17,142.57000732421875 +APD,2017-05-18,142.7100067138672 +APD,2017-05-19,143.10000610351562 +APD,2017-05-22,143.30999755859375 +APD,2017-05-23,142.8300018310547 +APD,2017-05-24,144.13999938964844 +APD,2017-05-25,144.1199951171875 +APD,2017-05-26,143.91000366210938 +APD,2017-05-30,143.97000122070312 +APD,2017-05-31,144.05999755859375 +APD,2017-06-01,145.0800018310547 +APD,2017-06-02,146.7899932861328 +APD,2017-06-05,144.9600067138672 +APD,2017-06-06,144.1199951171875 +APD,2017-06-07,143.36000061035156 +APD,2017-06-08,143.5 +APD,2017-06-09,145.85000610351562 +APD,2017-06-12,144.42999267578125 +APD,2017-06-13,146.27000427246094 +APD,2017-06-14,145.55999755859375 +APD,2017-06-15,145.2100067138672 +APD,2017-06-16,145.50999450683594 +APD,2017-06-19,146.14999389648438 +APD,2017-06-20,144.74000549316406 +APD,2017-06-21,143.47999572753906 +APD,2017-06-22,144.25 +APD,2017-06-23,144.94000244140625 +APD,2017-06-26,144.91000366210938 +APD,2017-06-27,143.8300018310547 +APD,2017-06-28,144.83999633789062 +APD,2017-06-29,141.77000427246094 +APD,2017-06-30,143.05999755859375 +APD,2017-07-03,144.2899932861328 +APD,2017-07-05,142.61000061035156 +APD,2017-07-06,142.1300048828125 +APD,2017-07-07,144.00999450683594 +APD,2017-07-10,143.5 +APD,2017-07-11,142.77000427246094 +APD,2017-07-12,143.72999572753906 +APD,2017-07-13,144.3699951171875 +APD,2017-07-14,145.57000732421875 +APD,2017-07-17,145.5500030517578 +APD,2017-07-18,145.24000549316406 +APD,2017-07-19,146.2100067138672 +APD,2017-07-20,146.00999450683594 +APD,2017-07-21,145.63999938964844 +APD,2017-07-24,144.94000244140625 +APD,2017-07-25,145.0399932861328 +APD,2017-07-26,143.89999389648438 +APD,2017-07-27,143.64999389648438 +APD,2017-07-28,143.49000549316406 +APD,2017-07-31,142.14999389648438 +APD,2017-08-01,148.9199981689453 +APD,2017-08-02,148.11000061035156 +APD,2017-08-03,146.9199981689453 +APD,2017-08-04,147.22000122070312 +APD,2017-08-07,147.3000030517578 +APD,2017-08-08,145.85000610351562 +APD,2017-08-09,146.25 +APD,2017-08-10,145.02000427246094 +APD,2017-08-11,144.60000610351562 +APD,2017-08-14,146.63999938964844 +APD,2017-08-15,146.80999755859375 +APD,2017-08-16,148.0800018310547 +APD,2017-08-17,145.5399932861328 +APD,2017-08-18,145.75999450683594 +APD,2017-08-21,145.14999389648438 +APD,2017-08-22,145.9499969482422 +APD,2017-08-23,145.16000366210938 +APD,2017-08-24,145.22999572753906 +APD,2017-08-25,146.00999450683594 +APD,2017-08-28,145.77999877929688 +APD,2017-08-29,145.3699951171875 +APD,2017-08-30,145.50999450683594 +APD,2017-08-31,145.3699951171875 +APD,2017-09-01,145.64999389648438 +APD,2017-09-05,144.47000122070312 +APD,2017-09-06,144.5 +APD,2017-09-07,144.3699951171875 +APD,2017-09-08,144.97000122070312 +APD,2017-09-11,149.17999267578125 +APD,2017-09-12,149.27999877929688 +APD,2017-09-13,149.1999969482422 +APD,2017-09-14,150.07000732421875 +APD,2017-09-15,150.1300048828125 +APD,2017-09-18,150.9499969482422 +APD,2017-09-19,150.5 +APD,2017-09-20,150.97999572753906 +APD,2017-09-21,151.0500030517578 +APD,2017-09-22,150.25999450683594 +APD,2017-09-25,151.52999877929688 +APD,2017-09-26,150.97999572753906 +APD,2017-09-27,151.32000732421875 +APD,2017-09-28,151.33999633789062 +APD,2017-09-29,151.22000122070312 +APD,2017-10-02,152.1999969482422 +APD,2017-10-03,153.19000244140625 +APD,2017-10-04,152.89999389648438 +APD,2017-10-05,153.30999755859375 +APD,2017-10-06,153.3000030517578 +APD,2017-10-09,152.74000549316406 +APD,2017-10-10,153.19000244140625 +APD,2017-10-11,152.92999267578125 +APD,2017-10-12,153.33999633789062 +APD,2017-10-13,153.4600067138672 +APD,2017-10-16,153.22000122070312 +APD,2017-10-17,153.47000122070312 +APD,2017-10-18,153.1999969482422 +APD,2017-10-19,152.86000061035156 +APD,2017-10-20,154.22000122070312 +APD,2017-10-23,153.60000610351562 +APD,2017-10-24,153.85000610351562 +APD,2017-10-25,154.58999633789062 +APD,2017-10-26,161.38999938964844 +APD,2017-10-27,160.8800048828125 +APD,2017-10-30,159.9499969482422 +APD,2017-10-31,159.42999267578125 +APD,2017-11-01,159.9199981689453 +APD,2017-11-02,159.41000366210938 +APD,2017-11-03,159.25 +APD,2017-11-06,158.8000030517578 +APD,2017-11-07,159.77000427246094 +APD,2017-11-08,160.94000244140625 +APD,2017-11-09,160.5500030517578 +APD,2017-11-10,160.3000030517578 +APD,2017-11-13,162.75999450683594 +APD,2017-11-14,162.14999389648438 +APD,2017-11-15,160.86000061035156 +APD,2017-11-16,161.17999267578125 +APD,2017-11-17,161.5800018310547 +APD,2017-11-20,161.57000732421875 +APD,2017-11-21,162.2899932861328 +APD,2017-11-22,161.6199951171875 +APD,2017-11-24,161.55999755859375 +APD,2017-11-27,160.94000244140625 +APD,2017-11-28,163.24000549316406 +APD,2017-11-29,162.6199951171875 +APD,2017-11-30,163.0399932861328 +APD,2017-12-01,161.63999938964844 +APD,2017-12-04,162.39999389648438 +APD,2017-12-05,161.97999572753906 +APD,2017-12-06,160.4199981689453 +APD,2017-12-07,160.97999572753906 +APD,2017-12-08,160.9199981689453 +APD,2017-12-11,163.1199951171875 +APD,2017-12-12,162.88999938964844 +APD,2017-12-13,162.49000549316406 +APD,2017-12-14,160.52999877929688 +APD,2017-12-15,160.4199981689453 +APD,2017-12-18,162.13999938964844 +APD,2017-12-19,162.52000427246094 +APD,2017-12-20,162.8300018310547 +APD,2017-12-21,163.16000366210938 +APD,2017-12-22,163.4199981689453 +APD,2017-12-26,163.0 +APD,2017-12-27,163.6699981689453 +APD,2017-12-28,164.6199951171875 +APD,2017-12-29,164.0800018310547 +APD,2018-01-02,165.50999450683594 +APD,2018-01-03,166.41000366210938 +APD,2018-01-04,167.0500030517578 +APD,2018-01-05,168.4499969482422 +APD,2018-01-08,168.6300048828125 +APD,2018-01-09,169.05999755859375 +APD,2018-01-10,168.35000610351562 +APD,2018-01-11,169.97000122070312 +APD,2018-01-12,170.14999389648438 +APD,2018-01-16,166.75 +APD,2018-01-17,168.55999755859375 +APD,2018-01-18,166.89999389648438 +APD,2018-01-19,167.8000030517578 +APD,2018-01-22,168.60000610351562 +APD,2018-01-23,169.60000610351562 +APD,2018-01-24,170.80999755859375 +APD,2018-01-25,174.0 +APD,2018-01-26,169.85000610351562 +APD,2018-01-29,166.6699981689453 +APD,2018-01-30,168.3000030517578 +APD,2018-01-31,168.3699951171875 +APD,2018-02-01,166.7899932861328 +APD,2018-02-02,162.83999633789062 +APD,2018-02-05,156.3300018310547 +APD,2018-02-06,160.22000122070312 +APD,2018-02-07,158.2100067138672 +APD,2018-02-08,152.8000030517578 +APD,2018-02-09,158.08999633789062 +APD,2018-02-12,159.67999267578125 +APD,2018-02-13,159.44000244140625 +APD,2018-02-14,161.27000427246094 +APD,2018-02-15,163.60000610351562 +APD,2018-02-16,163.6300048828125 +APD,2018-02-20,162.91000366210938 +APD,2018-02-21,160.75999450683594 +APD,2018-02-22,162.57000732421875 +APD,2018-02-23,164.27000427246094 +APD,2018-02-26,165.44000244140625 +APD,2018-02-27,163.61000061035156 +APD,2018-02-28,160.7899932861328 +APD,2018-03-01,160.8300018310547 +APD,2018-03-02,159.77000427246094 +APD,2018-03-05,163.27999877929688 +APD,2018-03-06,164.1999969482422 +APD,2018-03-07,164.52999877929688 +APD,2018-03-08,167.0800018310547 +APD,2018-03-09,171.10000610351562 +APD,2018-03-12,170.8800048828125 +APD,2018-03-13,170.92999267578125 +APD,2018-03-14,168.97999572753906 +APD,2018-03-15,169.0800018310547 +APD,2018-03-16,169.55999755859375 +APD,2018-03-19,166.67999267578125 +APD,2018-03-20,165.66000366210938 +APD,2018-03-21,166.24000549316406 +APD,2018-03-22,161.19000244140625 +APD,2018-03-23,158.0399932861328 +APD,2018-03-26,160.94000244140625 +APD,2018-03-27,158.6300048828125 +APD,2018-03-28,158.17999267578125 +APD,2018-03-29,159.02999877929688 +APD,2018-04-02,156.5500030517578 +APD,2018-04-03,159.27999877929688 +APD,2018-04-04,162.1300048828125 +APD,2018-04-05,164.11000061035156 +APD,2018-04-06,159.9600067138672 +APD,2018-04-09,160.22999572753906 +APD,2018-04-10,163.19000244140625 +APD,2018-04-11,161.61000061035156 +APD,2018-04-12,163.0399932861328 +APD,2018-04-13,162.97000122070312 +APD,2018-04-16,165.42999267578125 +APD,2018-04-17,168.13999938964844 +APD,2018-04-18,168.3699951171875 +APD,2018-04-19,166.8000030517578 +APD,2018-04-20,166.27000427246094 +APD,2018-04-23,166.11000061035156 +APD,2018-04-24,164.0 +APD,2018-04-25,165.57000732421875 +APD,2018-04-26,166.2899932861328 +APD,2018-04-27,165.02000427246094 +APD,2018-04-30,162.2899932861328 +APD,2018-05-01,162.49000549316406 +APD,2018-05-02,161.69000244140625 +APD,2018-05-03,160.42999267578125 +APD,2018-05-04,162.75999450683594 +APD,2018-05-07,163.4499969482422 +APD,2018-05-08,163.50999450683594 +APD,2018-05-09,164.88999938964844 +APD,2018-05-10,165.58999633789062 +APD,2018-05-11,166.2899932861328 +APD,2018-05-14,166.75999450683594 +APD,2018-05-15,166.0800018310547 +APD,2018-05-16,166.5399932861328 +APD,2018-05-17,166.77000427246094 +APD,2018-05-18,168.24000549316406 +APD,2018-05-21,169.44000244140625 +APD,2018-05-22,167.7100067138672 +APD,2018-05-23,166.99000549316406 +APD,2018-05-24,166.08999633789062 +APD,2018-05-25,165.0 +APD,2018-05-29,161.8000030517578 +APD,2018-05-30,163.02999877929688 +APD,2018-05-31,161.41000366210938 +APD,2018-06-01,163.5399932861328 +APD,2018-06-04,163.52999877929688 +APD,2018-06-05,164.8699951171875 +APD,2018-06-06,167.72999572753906 +APD,2018-06-07,167.72000122070312 +APD,2018-06-08,168.50999450683594 +APD,2018-06-11,168.44000244140625 +APD,2018-06-12,168.0 +APD,2018-06-13,166.08999633789062 +APD,2018-06-14,165.72000122070312 +APD,2018-06-15,164.17999267578125 +APD,2018-06-18,163.33999633789062 +APD,2018-06-19,159.5500030517578 +APD,2018-06-20,157.5800018310547 +APD,2018-06-21,156.47000122070312 +APD,2018-06-22,158.0800018310547 +APD,2018-06-25,155.75999450683594 +APD,2018-06-26,155.86000061035156 +APD,2018-06-27,155.16000366210938 +APD,2018-06-28,156.02999877929688 +APD,2018-06-29,155.72999572753906 +APD,2018-07-02,155.49000549316406 +APD,2018-07-03,155.0 +APD,2018-07-05,155.7899932861328 +APD,2018-07-06,156.63999938964844 +APD,2018-07-09,157.88999938964844 +APD,2018-07-10,159.66000366210938 +APD,2018-07-11,157.41000366210938 +APD,2018-07-12,157.9199981689453 +APD,2018-07-13,157.3300018310547 +APD,2018-07-16,155.5500030517578 +APD,2018-07-17,156.1999969482422 +APD,2018-07-18,155.94000244140625 +APD,2018-07-19,154.39999389648438 +APD,2018-07-20,154.35000610351562 +APD,2018-07-23,153.8699951171875 +APD,2018-07-24,155.2899932861328 +APD,2018-07-25,157.3000030517578 +APD,2018-07-26,161.5500030517578 +APD,2018-07-27,161.24000549316406 +APD,2018-07-30,161.22999572753906 +APD,2018-07-31,164.1699981689453 +APD,2018-08-01,162.0399932861328 +APD,2018-08-02,159.99000549316406 +APD,2018-08-03,159.9600067138672 +APD,2018-08-06,160.9600067138672 +APD,2018-08-07,160.9199981689453 +APD,2018-08-08,160.64999389648438 +APD,2018-08-09,160.47999572753906 +APD,2018-08-10,157.8699951171875 +APD,2018-08-13,162.44000244140625 +APD,2018-08-14,164.3300018310547 +APD,2018-08-15,164.2100067138672 +APD,2018-08-16,164.72000122070312 +APD,2018-08-17,166.61000061035156 +APD,2018-08-20,166.99000549316406 +APD,2018-08-21,166.10000610351562 +APD,2018-08-22,164.36000061035156 +APD,2018-08-23,164.4199981689453 +APD,2018-08-24,165.97000122070312 +APD,2018-08-27,167.2899932861328 +APD,2018-08-28,167.00999450683594 +APD,2018-08-29,168.2899932861328 +APD,2018-08-30,166.72999572753906 +APD,2018-08-31,166.2899932861328 +APD,2018-09-04,164.33999633789062 +APD,2018-09-05,165.38999938964844 +APD,2018-09-06,166.05999755859375 +APD,2018-09-07,164.85000610351562 +APD,2018-09-10,166.05999755859375 +APD,2018-09-11,166.63999938964844 +APD,2018-09-12,166.24000549316406 +APD,2018-09-13,167.6300048828125 +APD,2018-09-14,168.61000061035156 +APD,2018-09-17,168.75 +APD,2018-09-18,168.69000244140625 +APD,2018-09-19,169.1699981689453 +APD,2018-09-20,170.4199981689453 +APD,2018-09-21,170.61000061035156 +APD,2018-09-24,169.85000610351562 +APD,2018-09-25,168.83999633789062 +APD,2018-09-26,167.8000030517578 +APD,2018-09-27,168.52000427246094 +APD,2018-09-28,167.0500030517578 +APD,2018-10-01,169.42999267578125 +APD,2018-10-02,170.22000122070312 +APD,2018-10-03,169.72999572753906 +APD,2018-10-04,169.6999969482422 +APD,2018-10-05,168.8800048828125 +APD,2018-10-08,169.27999877929688 +APD,2018-10-09,164.32000732421875 +APD,2018-10-10,160.60000610351562 +APD,2018-10-11,157.08999633789062 +APD,2018-10-12,158.27000427246094 +APD,2018-10-15,156.6999969482422 +APD,2018-10-16,159.69000244140625 +APD,2018-10-17,159.47999572753906 +APD,2018-10-18,156.69000244140625 +APD,2018-10-19,155.39999389648438 +APD,2018-10-22,153.3000030517578 +APD,2018-10-23,152.0399932861328 +APD,2018-10-24,148.91000366210938 +APD,2018-10-25,151.47999572753906 +APD,2018-10-26,149.42999267578125 +APD,2018-10-29,150.9600067138672 +APD,2018-10-30,153.77999877929688 +APD,2018-10-31,154.35000610351562 +APD,2018-11-01,155.3699951171875 +APD,2018-11-02,155.83999633789062 +APD,2018-11-05,157.3699951171875 +APD,2018-11-06,158.08999633789062 +APD,2018-11-07,160.97999572753906 +APD,2018-11-08,161.25 +APD,2018-11-09,159.89999389648438 +APD,2018-11-12,157.49000549316406 +APD,2018-11-13,158.0500030517578 +APD,2018-11-14,157.2100067138672 +APD,2018-11-15,160.63999938964844 +APD,2018-11-16,163.86000061035156 +APD,2018-11-19,159.88999938964844 +APD,2018-11-20,157.55999755859375 +APD,2018-11-21,159.17999267578125 +APD,2018-11-23,157.49000549316406 +APD,2018-11-26,158.5800018310547 +APD,2018-11-27,156.27000427246094 +APD,2018-11-28,158.66000366210938 +APD,2018-11-29,159.2100067138672 +APD,2018-11-30,160.8699951171875 +APD,2018-12-03,166.6199951171875 +APD,2018-12-04,163.9199981689453 +APD,2018-12-06,161.3699951171875 +APD,2018-12-07,157.16000366210938 +APD,2018-12-10,157.0800018310547 +APD,2018-12-11,155.92999267578125 +APD,2018-12-12,157.7100067138672 +APD,2018-12-13,157.27999877929688 +APD,2018-12-14,155.41000366210938 +APD,2018-12-17,153.80999755859375 +APD,2018-12-18,154.75999450683594 +APD,2018-12-19,154.10000610351562 +APD,2018-12-20,154.5399932861328 +APD,2018-12-21,155.19000244140625 +APD,2018-12-24,149.8800048828125 +APD,2018-12-26,156.9199981689453 +APD,2018-12-27,159.75 +APD,2018-12-28,160.6999969482422 +APD,2018-12-31,160.0500030517578 +APD,2019-01-02,159.58999633789062 +APD,2019-01-03,155.30999755859375 +APD,2019-01-04,161.61000061035156 +APD,2019-01-07,159.92999267578125 +APD,2019-01-08,158.08999633789062 +APD,2019-01-09,156.7899932861328 +APD,2019-01-10,157.1999969482422 +APD,2019-01-11,156.7899932861328 +APD,2019-01-14,155.1199951171875 +APD,2019-01-15,155.0800018310547 +APD,2019-01-16,154.6199951171875 +APD,2019-01-17,155.97999572753906 +APD,2019-01-18,158.6199951171875 +APD,2019-01-22,157.7100067138672 +APD,2019-01-23,156.14999389648438 +APD,2019-01-24,156.5 +APD,2019-01-25,160.91000366210938 +APD,2019-01-28,159.88999938964844 +APD,2019-01-29,163.24000549316406 +APD,2019-01-30,163.97999572753906 +APD,2019-01-31,164.38999938964844 +APD,2019-02-01,165.88999938964844 +APD,2019-02-04,166.8800048828125 +APD,2019-02-05,167.9199981689453 +APD,2019-02-06,169.91000366210938 +APD,2019-02-07,166.22000122070312 +APD,2019-02-08,165.89999389648438 +APD,2019-02-11,167.5399932861328 +APD,2019-02-12,171.32000732421875 +APD,2019-02-13,171.97000122070312 +APD,2019-02-14,171.6199951171875 +APD,2019-02-15,174.0800018310547 +APD,2019-02-19,175.11000061035156 +APD,2019-02-20,177.63999938964844 +APD,2019-02-21,178.6699981689453 +APD,2019-02-22,180.1199951171875 +APD,2019-02-25,181.1699981689453 +APD,2019-02-26,181.4499969482422 +APD,2019-02-27,181.60000610351562 +APD,2019-02-28,181.17999267578125 +APD,2019-03-01,180.10000610351562 +APD,2019-03-04,180.6999969482422 +APD,2019-03-05,179.2100067138672 +APD,2019-03-06,180.3000030517578 +APD,2019-03-07,179.64999389648438 +APD,2019-03-08,181.36000061035156 +APD,2019-03-11,183.9499969482422 +APD,2019-03-12,184.0500030517578 +APD,2019-03-13,185.10000610351562 +APD,2019-03-14,185.2100067138672 +APD,2019-03-15,184.85000610351562 +APD,2019-03-18,185.3699951171875 +APD,2019-03-19,184.89999389648438 +APD,2019-03-20,184.64999389648438 +APD,2019-03-21,187.19000244140625 +APD,2019-03-22,186.3000030517578 +APD,2019-03-25,185.9199981689453 +APD,2019-03-26,187.16000366210938 +APD,2019-03-27,187.64999389648438 +APD,2019-03-28,190.1699981689453 +APD,2019-03-29,190.9600067138672 +APD,2019-04-01,191.49000549316406 +APD,2019-04-02,190.47999572753906 +APD,2019-04-03,191.72000122070312 +APD,2019-04-04,191.77000427246094 +APD,2019-04-05,193.19000244140625 +APD,2019-04-08,193.02999877929688 +APD,2019-04-09,192.27999877929688 +APD,2019-04-10,193.0399932861328 +APD,2019-04-11,193.5500030517578 +APD,2019-04-12,194.16000366210938 +APD,2019-04-15,193.92999267578125 +APD,2019-04-16,197.10000610351562 +APD,2019-04-17,197.75 +APD,2019-04-18,198.10000610351562 +APD,2019-04-22,196.6199951171875 +APD,2019-04-23,196.6699981689453 +APD,2019-04-24,199.4199981689453 +APD,2019-04-25,199.60000610351562 +APD,2019-04-26,202.57000732421875 +APD,2019-04-29,203.57000732421875 +APD,2019-04-30,205.7899932861328 +APD,2019-05-01,202.14999389648438 +APD,2019-05-02,207.64999389648438 +APD,2019-05-03,209.5800018310547 +APD,2019-05-06,205.99000549316406 +APD,2019-05-07,201.1699981689453 +APD,2019-05-08,205.30999755859375 +APD,2019-05-09,204.44000244140625 +APD,2019-05-10,208.2899932861328 +APD,2019-05-13,204.5500030517578 +APD,2019-05-14,205.77000427246094 +APD,2019-05-15,205.02000427246094 +APD,2019-05-16,209.42999267578125 +APD,2019-05-17,209.9199981689453 +APD,2019-05-20,205.41000366210938 +APD,2019-05-21,206.97999572753906 +APD,2019-05-22,206.25999450683594 +APD,2019-05-23,204.2100067138672 +APD,2019-05-24,204.49000549316406 +APD,2019-05-28,202.24000549316406 +APD,2019-05-29,202.97999572753906 +APD,2019-05-30,204.24000549316406 +APD,2019-05-31,203.58999633789062 +APD,2019-06-03,208.9600067138672 +APD,2019-06-04,213.64999389648438 +APD,2019-06-05,217.27999877929688 +APD,2019-06-06,221.49000549316406 +APD,2019-06-07,223.05999755859375 +APD,2019-06-10,221.3300018310547 +APD,2019-06-11,219.0500030517578 +APD,2019-06-12,219.9499969482422 +APD,2019-06-13,220.17999267578125 +APD,2019-06-14,219.25 +APD,2019-06-17,216.8699951171875 +APD,2019-06-18,218.9199981689453 +APD,2019-06-19,220.38999938964844 +APD,2019-06-20,222.0500030517578 +APD,2019-06-21,222.13999938964844 +APD,2019-06-24,223.63999938964844 +APD,2019-06-25,224.6999969482422 +APD,2019-06-26,223.92999267578125 +APD,2019-06-27,223.5 +APD,2019-06-28,226.3699951171875 +APD,2019-07-01,228.82000732421875 +APD,2019-07-02,230.27000427246094 +APD,2019-07-03,231.39999389648438 +APD,2019-07-05,230.5800018310547 +APD,2019-07-08,228.30999755859375 +APD,2019-07-09,226.0500030517578 +APD,2019-07-10,226.25999450683594 +APD,2019-07-11,227.75999450683594 +APD,2019-07-12,227.16000366210938 +APD,2019-07-15,227.66000366210938 +APD,2019-07-16,227.10000610351562 +APD,2019-07-17,226.42999267578125 +APD,2019-07-18,225.5399932861328 +APD,2019-07-19,224.52999877929688 +APD,2019-07-22,226.00999450683594 +APD,2019-07-23,228.86000061035156 +APD,2019-07-24,224.86000061035156 +APD,2019-07-25,227.64999389648438 +APD,2019-07-26,230.5500030517578 +APD,2019-07-29,231.19000244140625 +APD,2019-07-30,231.80999755859375 +APD,2019-07-31,228.27000427246094 +APD,2019-08-01,226.3699951171875 +APD,2019-08-02,222.83999633789062 +APD,2019-08-05,220.05999755859375 +APD,2019-08-06,221.4199981689453 +APD,2019-08-07,223.47000122070312 +APD,2019-08-08,227.97999572753906 +APD,2019-08-09,229.8699951171875 +APD,2019-08-12,227.1300048828125 +APD,2019-08-13,229.6699981689453 +APD,2019-08-14,222.58999633789062 +APD,2019-08-15,226.33999633789062 +APD,2019-08-16,228.75999450683594 +APD,2019-08-19,228.57000732421875 +APD,2019-08-20,225.72999572753906 +APD,2019-08-21,228.63999938964844 +APD,2019-08-22,225.27999877929688 +APD,2019-08-23,220.63999938964844 +APD,2019-08-26,222.7899932861328 +APD,2019-08-27,225.5399932861328 +APD,2019-08-28,225.7899932861328 +APD,2019-08-29,224.44000244140625 +APD,2019-08-30,225.9199981689453 +APD,2019-09-03,225.55999755859375 +APD,2019-09-04,227.4199981689453 +APD,2019-09-05,224.57000732421875 +APD,2019-09-06,225.58999633789062 +APD,2019-09-09,216.36000061035156 +APD,2019-09-10,213.77999877929688 +APD,2019-09-11,216.33999633789062 +APD,2019-09-12,220.6699981689453 +APD,2019-09-13,222.24000549316406 +APD,2019-09-16,215.24000549316406 +APD,2019-09-17,221.57000732421875 +APD,2019-09-18,221.6199951171875 +APD,2019-09-19,222.27999877929688 +APD,2019-09-20,221.5500030517578 +APD,2019-09-23,220.4600067138672 +APD,2019-09-24,220.41000366210938 +APD,2019-09-25,220.6300048828125 +APD,2019-09-26,223.2899932861328 +APD,2019-09-27,221.05999755859375 +APD,2019-09-30,221.86000061035156 +APD,2019-10-01,216.47999572753906 +APD,2019-10-02,210.47000122070312 +APD,2019-10-03,210.8300018310547 +APD,2019-10-04,213.8800048828125 +APD,2019-10-07,213.9600067138672 +APD,2019-10-08,207.75999450683594 +APD,2019-10-09,211.74000549316406 +APD,2019-10-10,214.6699981689453 +APD,2019-10-11,217.2899932861328 +APD,2019-10-14,213.86000061035156 +APD,2019-10-15,215.22000122070312 +APD,2019-10-16,214.2100067138672 +APD,2019-10-17,214.3699951171875 +APD,2019-10-18,214.8800048828125 +APD,2019-10-21,213.5 +APD,2019-10-22,206.97000122070312 +APD,2019-10-23,210.05999755859375 +APD,2019-10-24,211.47000122070312 +APD,2019-10-25,213.25999450683594 +APD,2019-10-28,211.47999572753906 +APD,2019-10-29,217.82000732421875 +APD,2019-10-30,216.72999572753906 +APD,2019-10-31,213.25999450683594 +APD,2019-11-01,213.55999755859375 +APD,2019-11-04,214.4199981689453 +APD,2019-11-05,216.5800018310547 +APD,2019-11-06,218.85000610351562 +APD,2019-11-07,227.5800018310547 +APD,2019-11-08,233.8699951171875 +APD,2019-11-11,235.02999877929688 +APD,2019-11-12,237.00999450683594 +APD,2019-11-13,237.52000427246094 +APD,2019-11-14,238.17999267578125 +APD,2019-11-15,240.9199981689453 +APD,2019-11-18,241.19000244140625 +APD,2019-11-19,241.30999755859375 +APD,2019-11-20,237.89999389648438 +APD,2019-11-21,237.63999938964844 +APD,2019-11-22,237.60000610351562 +APD,2019-11-25,234.74000549316406 +APD,2019-11-26,234.39999389648438 +APD,2019-11-27,236.0399932861328 +APD,2019-11-29,236.3300018310547 +APD,2019-12-02,230.97000122070312 +APD,2019-12-03,229.69000244140625 +APD,2019-12-04,228.9199981689453 +APD,2019-12-05,230.4600067138672 +APD,2019-12-06,232.02999877929688 +APD,2019-12-09,230.82000732421875 +APD,2019-12-10,229.5 +APD,2019-12-11,229.5 +APD,2019-12-12,232.39999389648438 +APD,2019-12-13,230.74000549316406 +APD,2019-12-16,234.44000244140625 +APD,2019-12-17,235.61000061035156 +APD,2019-12-18,233.11000061035156 +APD,2019-12-19,233.05999755859375 +APD,2019-12-20,235.0 +APD,2019-12-23,235.13999938964844 +APD,2019-12-24,235.0500030517578 +APD,2019-12-26,236.0800018310547 +APD,2019-12-27,235.49000549316406 +APD,2019-12-30,235.3300018310547 +APD,2019-12-31,234.99000549316406 +APD,2020-01-02,231.13999938964844 +APD,2020-01-03,226.0 +APD,2020-01-06,225.89999389648438 +APD,2020-01-07,226.86000061035156 +APD,2020-01-08,228.08999633789062 +APD,2020-01-09,233.5 +APD,2020-01-10,232.0 +APD,2020-01-13,236.86000061035156 +APD,2020-01-14,234.52000427246094 +APD,2020-01-15,235.4600067138672 +APD,2020-01-16,235.77000427246094 +APD,2020-01-17,237.0 +APD,2020-01-21,237.17999267578125 +APD,2020-01-22,238.0399932861328 +APD,2020-01-23,237.2899932861328 +APD,2020-01-24,243.9499969482422 +APD,2020-01-27,233.47000122070312 +APD,2020-01-28,236.4499969482422 +APD,2020-01-29,237.27000427246094 +APD,2020-01-30,241.41000366210938 +APD,2020-01-31,238.7100067138672 +APD,2020-02-03,243.00999450683594 +APD,2020-02-04,247.08999633789062 +APD,2020-02-05,250.27999877929688 +APD,2020-02-06,251.05999755859375 +APD,2020-02-07,249.9199981689453 +APD,2020-02-10,251.7100067138672 +APD,2020-02-11,252.41000366210938 +APD,2020-02-12,254.10000610351562 +APD,2020-02-13,254.8800048828125 +APD,2020-02-14,256.010009765625 +APD,2020-02-18,255.74000549316406 +APD,2020-02-19,255.82000732421875 +APD,2020-02-20,255.39999389648438 +APD,2020-02-21,254.97000122070312 +APD,2020-02-24,245.52999877929688 +APD,2020-02-25,235.49000549316406 +APD,2020-02-26,235.52000427246094 +APD,2020-02-27,224.08999633789062 +APD,2020-02-28,219.61000061035156 +APD,2020-03-02,230.64999389648438 +APD,2020-03-03,227.36000061035156 +APD,2020-03-04,237.1999969482422 +APD,2020-03-05,234.0 +APD,2020-03-06,229.7100067138672 +APD,2020-03-09,205.14999389648438 +APD,2020-03-10,214.5800018310547 +APD,2020-03-11,207.8000030517578 +APD,2020-03-12,187.72999572753906 +APD,2020-03-13,206.36000061035156 +APD,2020-03-16,180.35000610351562 +APD,2020-03-17,205.10000610351562 +APD,2020-03-18,201.57000732421875 +APD,2020-03-19,191.0399932861328 +APD,2020-03-20,189.14999389648438 +APD,2020-03-23,176.72999572753906 +APD,2020-03-24,194.4199981689453 +APD,2020-03-25,191.14999389648438 +APD,2020-03-26,201.33999633789062 +APD,2020-03-27,193.1699981689453 +APD,2020-03-30,206.52999877929688 +APD,2020-03-31,199.61000061035156 +APD,2020-04-01,189.27999877929688 +APD,2020-04-02,194.5 +APD,2020-04-03,186.60000610351562 +APD,2020-04-06,193.86000061035156 +APD,2020-04-07,202.02999877929688 +APD,2020-04-08,215.75999450683594 +APD,2020-04-09,219.32000732421875 +APD,2020-04-13,216.19000244140625 +APD,2020-04-14,220.7899932861328 +APD,2020-04-15,213.82000732421875 +APD,2020-04-16,212.8800048828125 +APD,2020-04-17,221.5 +APD,2020-04-20,214.3699951171875 +APD,2020-04-21,207.38999938964844 +APD,2020-04-22,214.44000244140625 +APD,2020-04-23,211.27000427246094 +APD,2020-04-24,216.77999877929688 +APD,2020-04-27,222.25999450683594 +APD,2020-04-28,223.6199951171875 +APD,2020-04-29,230.6699981689453 +APD,2020-04-30,225.5800018310547 +APD,2020-05-01,222.25 +APD,2020-05-04,223.35000610351562 +APD,2020-05-05,224.3000030517578 +APD,2020-05-06,223.3800048828125 +APD,2020-05-07,226.8000030517578 +APD,2020-05-08,233.47999572753906 +APD,2020-05-11,232.6699981689453 +APD,2020-05-12,230.25999450683594 +APD,2020-05-13,225.83999633789062 +APD,2020-05-14,225.6199951171875 +APD,2020-05-15,228.0399932861328 +APD,2020-05-18,238.9499969482422 +APD,2020-05-19,236.02999877929688 +APD,2020-05-20,239.8000030517578 +APD,2020-05-21,235.5399932861328 +APD,2020-05-22,234.35000610351562 +APD,2020-05-26,237.8000030517578 +APD,2020-05-27,235.16000366210938 +APD,2020-05-28,240.67999267578125 +APD,2020-05-29,241.64999389648438 +APD,2020-06-01,242.60000610351562 +APD,2020-06-02,245.3000030517578 +APD,2020-06-03,248.4600067138672 +APD,2020-06-04,243.97000122070312 +APD,2020-06-05,248.5800018310547 +APD,2020-06-08,249.5800018310547 +APD,2020-06-09,250.8699951171875 +APD,2020-06-10,247.86000061035156 +APD,2020-06-11,233.0800018310547 +APD,2020-06-12,235.0399932861328 +APD,2020-06-15,237.00999450683594 +APD,2020-06-16,238.0399932861328 +APD,2020-06-17,237.4499969482422 +APD,2020-06-18,238.11000061035156 +APD,2020-06-19,235.50999450683594 +APD,2020-06-22,236.47000122070312 +APD,2020-06-23,239.08999633789062 +APD,2020-06-24,233.13999938964844 +APD,2020-06-25,237.3000030517578 +APD,2020-06-26,236.02000427246094 +APD,2020-06-29,238.61000061035156 +APD,2020-06-30,241.4600067138672 +APD,2020-07-01,243.75 +APD,2020-07-02,247.4199981689453 +APD,2020-07-06,248.91000366210938 +APD,2020-07-07,265.1300048828125 +APD,2020-07-08,269.7900085449219 +APD,2020-07-09,271.6000061035156 +APD,2020-07-10,273.19000244140625 +APD,2020-07-13,274.3500061035156 +APD,2020-07-14,280.989990234375 +APD,2020-07-15,281.9700012207031 +APD,2020-07-16,287.19000244140625 +APD,2020-07-17,294.0 +APD,2020-07-20,290.8699951171875 +APD,2020-07-21,290.3900146484375 +APD,2020-07-22,295.510009765625 +APD,2020-07-23,293.25 +APD,2020-07-24,291.5199890136719 +APD,2020-07-27,294.7099914550781 +APD,2020-07-28,289.2699890136719 +APD,2020-07-29,288.8500061035156 +APD,2020-07-30,284.80999755859375 +APD,2020-07-31,286.6300048828125 +APD,2020-08-03,278.4100036621094 +APD,2020-08-04,279.5799865722656 +APD,2020-08-05,284.6199951171875 +APD,2020-08-06,282.989990234375 +APD,2020-08-07,281.69000244140625 +APD,2020-08-10,281.239990234375 +APD,2020-08-11,281.6000061035156 +APD,2020-08-12,285.3999938964844 +APD,2020-08-13,288.30999755859375 +APD,2020-08-14,289.82000732421875 +APD,2020-08-17,289.55999755859375 +APD,2020-08-18,286.3500061035156 +APD,2020-08-19,286.95001220703125 +APD,2020-08-20,286.07000732421875 +APD,2020-08-21,286.44000244140625 +APD,2020-08-24,287.6499938964844 +APD,2020-08-25,289.4200134277344 +APD,2020-08-26,293.9599914550781 +APD,2020-08-27,292.75 +APD,2020-08-28,296.760009765625 +APD,2020-08-31,292.260009765625 +APD,2020-09-01,302.7300109863281 +APD,2020-09-02,310.30999755859375 +APD,2020-09-03,297.17999267578125 +APD,2020-09-04,298.42999267578125 +APD,2020-09-08,294.5199890136719 +APD,2020-09-09,303.2699890136719 +APD,2020-09-10,295.2300109863281 +APD,2020-09-11,300.32000732421875 +APD,2020-09-14,303.9700012207031 +APD,2020-09-15,304.0400085449219 +APD,2020-09-16,302.4599914550781 +APD,2020-09-17,301.9800109863281 +APD,2020-09-18,295.80999755859375 +APD,2020-09-21,290.7799987792969 +APD,2020-09-22,293.45001220703125 +APD,2020-09-23,285.42999267578125 +APD,2020-09-24,289.989990234375 +APD,2020-09-25,290.7099914550781 +APD,2020-09-28,292.6700134277344 +APD,2020-09-29,293.8599853515625 +APD,2020-09-30,297.8599853515625 +APD,2020-10-01,294.6700134277344 +APD,2020-10-02,296.0400085449219 +APD,2020-10-05,300.32000732421875 +APD,2020-10-06,296.20001220703125 +APD,2020-10-07,302.1099853515625 +APD,2020-10-08,299.6600036621094 +APD,2020-10-09,300.6000061035156 +APD,2020-10-12,302.8800048828125 +APD,2020-10-13,301.1000061035156 +APD,2020-10-14,297.9100036621094 +APD,2020-10-15,295.9599914550781 +APD,2020-10-16,298.1400146484375 +APD,2020-10-19,294.1600036621094 +APD,2020-10-20,294.489990234375 +APD,2020-10-21,293.260009765625 +APD,2020-10-22,292.25 +APD,2020-10-23,294.0 +APD,2020-10-26,286.3999938964844 +APD,2020-10-27,283.5 +APD,2020-10-28,272.9800109863281 +APD,2020-10-29,276.7699890136719 +APD,2020-10-30,276.239990234375 +APD,2020-11-02,286.69000244140625 +APD,2020-11-03,289.0400085449219 +APD,2020-11-04,289.2900085449219 +APD,2020-11-05,303.3399963378906 +APD,2020-11-06,306.7200012207031 +APD,2020-11-09,312.6700134277344 +APD,2020-11-10,309.9700012207031 +APD,2020-11-11,280.8399963378906 +APD,2020-11-12,265.30999755859375 +APD,2020-11-13,263.8699951171875 +APD,2020-11-16,266.44000244140625 +APD,2020-11-17,266.2900085449219 +APD,2020-11-18,267.70001220703125 +APD,2020-11-19,270.3599853515625 +APD,2020-11-20,270.4800109863281 +APD,2020-11-23,275.260009765625 +APD,2020-11-24,284.0199890136719 +APD,2020-11-25,278.1199951171875 +APD,2020-11-27,277.8299865722656 +APD,2020-11-30,280.1400146484375 +APD,2020-12-01,283.17999267578125 +APD,2020-12-02,273.8800048828125 +APD,2020-12-03,267.25 +APD,2020-12-04,273.760009765625 +APD,2020-12-07,269.17999267578125 +APD,2020-12-08,268.2300109863281 +APD,2020-12-09,270.57000732421875 +APD,2020-12-10,268.82000732421875 +APD,2020-12-11,267.3599853515625 +APD,2020-12-14,265.3999938964844 +APD,2020-12-15,270.010009765625 +APD,2020-12-16,268.8999938964844 +APD,2020-12-17,268.6000061035156 +APD,2020-12-18,269.54998779296875 +APD,2020-12-21,264.489990234375 +APD,2020-12-22,264.010009765625 +APD,2020-12-23,266.25 +APD,2020-12-24,268.3500061035156 +APD,2020-12-28,268.6000061035156 +APD,2020-12-29,268.7300109863281 +APD,2020-12-30,271.1000061035156 +APD,2020-12-31,273.2200012207031 +APD,2021-01-04,268.20001220703125 +APD,2021-01-05,282.3900146484375 +APD,2021-01-06,289.9700012207031 +APD,2021-01-07,285.2900085449219 +APD,2021-01-08,285.739990234375 +APD,2021-01-11,283.1300048828125 +APD,2021-01-12,283.05999755859375 +APD,2021-01-13,290.6700134277344 +APD,2021-01-14,286.25 +APD,2021-01-15,286.9100036621094 +APD,2021-01-19,285.6600036621094 +APD,2021-01-20,286.55999755859375 +APD,2021-01-21,282.6099853515625 +APD,2021-01-22,283.6000061035156 +APD,2021-01-25,279.0199890136719 +APD,2021-01-26,277.989990234375 +APD,2021-01-27,269.9800109863281 +APD,2021-01-28,275.8599853515625 +APD,2021-01-29,266.760009765625 +APD,2021-02-01,268.95001220703125 +APD,2021-02-02,273.95001220703125 +APD,2021-02-03,276.6000061035156 +APD,2021-02-04,256.70001220703125 +APD,2021-02-05,253.14999389648438 +APD,2021-02-08,253.63999938964844 +APD,2021-02-09,254.44000244140625 +APD,2021-02-10,253.5800018310547 +APD,2021-02-11,257.69000244140625 +APD,2021-02-12,260.54998779296875 +APD,2021-02-16,260.7300109863281 +APD,2021-02-17,260.010009765625 +APD,2021-02-18,262.6499938964844 +APD,2021-02-19,263.8800048828125 +APD,2021-02-22,265.4800109863281 +APD,2021-02-23,263.3299865722656 +APD,2021-02-24,263.260009765625 +APD,2021-02-25,260.3800048828125 +APD,2021-02-26,255.6199951171875 +APD,2021-03-01,261.19000244140625 +APD,2021-03-02,266.0 +APD,2021-03-03,262.3399963378906 +APD,2021-03-04,256.42999267578125 +APD,2021-03-05,263.82000732421875 +APD,2021-03-08,266.8800048828125 +APD,2021-03-09,267.510009765625 +APD,2021-03-10,271.6199951171875 +APD,2021-03-11,272.69000244140625 +APD,2021-03-12,273.260009765625 +APD,2021-03-15,272.9599914550781 +APD,2021-03-16,274.510009765625 +APD,2021-03-17,270.6700134277344 +APD,2021-03-18,269.0299987792969 +APD,2021-03-19,275.3999938964844 +APD,2021-03-22,278.82000732421875 +APD,2021-03-23,274.69000244140625 +APD,2021-03-24,278.010009765625 +APD,2021-03-25,277.2699890136719 +APD,2021-03-26,287.2200012207031 +APD,2021-03-29,283.9700012207031 +APD,2021-03-30,282.6099853515625 +APD,2021-03-31,281.3399963378906 +APD,2021-04-01,284.8999938964844 +APD,2021-04-05,289.510009765625 +APD,2021-04-06,288.0199890136719 +APD,2021-04-07,282.489990234375 +APD,2021-04-08,283.1099853515625 +APD,2021-04-09,284.3599853515625 +APD,2021-04-12,282.8800048828125 +APD,2021-04-13,285.1099853515625 +APD,2021-04-14,282.8800048828125 +APD,2021-04-15,287.1499938964844 +APD,2021-04-16,287.4800109863281 +APD,2021-04-19,284.3999938964844 +APD,2021-04-20,284.5400085449219 +APD,2021-04-21,288.6300048828125 +APD,2021-04-22,284.739990234375 +APD,2021-04-23,290.29998779296875 +APD,2021-04-26,290.17999267578125 +APD,2021-04-27,289.7900085449219 +APD,2021-04-28,289.5899963378906 +APD,2021-04-29,292.29998779296875 +APD,2021-04-30,288.4800109863281 +APD,2021-05-03,290.19000244140625 +APD,2021-05-04,290.2699890136719 +APD,2021-05-05,292.5899963378906 +APD,2021-05-06,293.6499938964844 +APD,2021-05-07,290.54998779296875 +APD,2021-05-10,293.5299987792969 +APD,2021-05-11,300.739990234375 +APD,2021-05-12,293.1600036621094 +APD,2021-05-13,299.7799987792969 +APD,2021-05-14,301.04998779296875 +APD,2021-05-17,301.6499938964844 +APD,2021-05-18,299.6300048828125 +APD,2021-05-19,298.2699890136719 +APD,2021-05-20,297.05999755859375 +APD,2021-05-21,298.19000244140625 +APD,2021-05-24,299.57000732421875 +APD,2021-05-25,301.04998779296875 +APD,2021-05-26,297.3999938964844 +APD,2021-05-27,298.2799987792969 +APD,2021-05-28,299.6600036621094 +APD,2021-06-01,302.5400085449219 +APD,2021-06-02,305.6600036621094 +APD,2021-06-03,304.1099853515625 +APD,2021-06-04,304.760009765625 +APD,2021-06-07,301.80999755859375 +APD,2021-06-08,299.6199951171875 +APD,2021-06-09,297.3500061035156 +APD,2021-06-10,298.6000061035156 +APD,2021-06-11,300.45001220703125 +APD,2021-06-14,299.1199951171875 +APD,2021-06-15,301.0799865722656 +APD,2021-06-16,300.0400085449219 +APD,2021-06-17,299.0899963378906 +APD,2021-06-18,292.70001220703125 +APD,2021-06-21,296.55999755859375 +APD,2021-06-22,298.010009765625 +APD,2021-06-23,290.8299865722656 +APD,2021-06-24,289.92999267578125 +APD,2021-06-25,288.5400085449219 +APD,2021-06-28,289.04998779296875 +APD,2021-06-29,288.2900085449219 +APD,2021-06-30,287.67999267578125 +APD,2021-07-01,288.79998779296875 +APD,2021-07-02,290.7699890136719 +APD,2021-07-06,286.7200012207031 +APD,2021-07-07,290.7900085449219 +APD,2021-07-08,287.3599853515625 +APD,2021-07-09,291.6700134277344 +APD,2021-07-12,291.04998779296875 +APD,2021-07-13,288.8599853515625 +APD,2021-07-14,288.1400146484375 +APD,2021-07-15,288.1000061035156 +APD,2021-07-16,285.5400085449219 +APD,2021-07-19,282.1000061035156 +APD,2021-07-20,285.95001220703125 +APD,2021-07-21,286.7200012207031 +APD,2021-07-22,288.4599914550781 +APD,2021-07-23,290.2900085449219 +APD,2021-07-26,289.1199951171875 +APD,2021-07-27,288.8999938964844 +APD,2021-07-28,287.8299865722656 +APD,2021-07-29,289.6700134277344 +APD,2021-07-30,291.0299987792969 +APD,2021-08-02,288.7300109863281 +APD,2021-08-03,290.6499938964844 +APD,2021-08-04,287.6700134277344 +APD,2021-08-05,288.7200012207031 +APD,2021-08-06,290.82000732421875 +APD,2021-08-09,275.75 +APD,2021-08-10,277.8699951171875 +APD,2021-08-11,278.7300109863281 +APD,2021-08-12,277.6099853515625 +APD,2021-08-13,279.739990234375 +APD,2021-08-16,281.54998779296875 +APD,2021-08-17,281.4100036621094 +APD,2021-08-18,272.1499938964844 +APD,2021-08-19,271.3900146484375 +APD,2021-08-20,267.44000244140625 +APD,2021-08-23,270.489990234375 +APD,2021-08-24,270.5199890136719 +APD,2021-08-25,269.1700134277344 +APD,2021-08-26,268.4200134277344 +APD,2021-08-27,268.5 +APD,2021-08-30,270.20001220703125 +APD,2021-08-31,269.510009765625 +APD,2021-09-01,269.3399963378906 +APD,2021-09-02,270.0 +APD,2021-09-03,268.2799987792969 +APD,2021-09-07,267.1000061035156 +APD,2021-09-08,267.7300109863281 +APD,2021-09-09,267.1199951171875 +APD,2021-09-10,268.0 +APD,2021-09-13,269.5 +APD,2021-09-14,268.8599853515625 +APD,2021-09-15,269.5 +APD,2021-09-16,266.4200134277344 +APD,2021-09-17,261.8299865722656 +APD,2021-09-20,258.17999267578125 +APD,2021-09-21,257.3900146484375 +APD,2021-09-22,257.94000244140625 +APD,2021-09-23,260.4100036621094 +APD,2021-09-24,259.55999755859375 +APD,2021-09-27,261.9100036621094 +APD,2021-09-28,262.30999755859375 +APD,2021-09-29,260.2200012207031 +APD,2021-09-30,256.1099853515625 +APD,2021-10-01,257.42999267578125 +APD,2021-10-04,255.99000549316406 +APD,2021-10-05,257.0199890136719 +APD,2021-10-06,260.75 +APD,2021-10-07,263.3500061035156 +APD,2021-10-08,265.42999267578125 +APD,2021-10-11,268.7300109863281 +APD,2021-10-12,272.3999938964844 +APD,2021-10-13,278.4200134277344 +APD,2021-10-14,287.9700012207031 +APD,2021-10-15,292.70001220703125 +APD,2021-10-18,292.5400085449219 +APD,2021-10-19,294.489990234375 +APD,2021-10-20,293.70001220703125 +APD,2021-10-21,293.8900146484375 +APD,2021-10-22,291.2300109863281 +APD,2021-10-25,293.9200134277344 +APD,2021-10-26,294.3800048828125 +APD,2021-10-27,294.8500061035156 +APD,2021-10-28,301.44000244140625 +APD,2021-10-29,299.80999755859375 +APD,2021-11-01,297.989990234375 +APD,2021-11-02,298.0799865722656 +APD,2021-11-03,302.1300048828125 +APD,2021-11-04,301.2099914550781 +APD,2021-11-05,309.30999755859375 +APD,2021-11-08,312.6000061035156 +APD,2021-11-09,313.8399963378906 +APD,2021-11-10,314.2699890136719 +APD,2021-11-11,310.5199890136719 +APD,2021-11-12,310.0 +APD,2021-11-15,303.79998779296875 +APD,2021-11-16,301.5 +APD,2021-11-17,299.489990234375 +APD,2021-11-18,296.239990234375 +APD,2021-11-19,297.739990234375 +APD,2021-11-22,297.5199890136719 +APD,2021-11-23,299.0 +APD,2021-11-24,297.8399963378906 +APD,2021-11-26,293.6400146484375 +APD,2021-11-29,291.3500061035156 +APD,2021-11-30,287.44000244140625 +APD,2021-12-01,284.94000244140625 +APD,2021-12-02,287.42999267578125 +APD,2021-12-03,288.6199951171875 +APD,2021-12-06,292.8900146484375 +APD,2021-12-07,295.92999267578125 +APD,2021-12-08,295.6700134277344 +APD,2021-12-09,293.17999267578125 +APD,2021-12-10,295.3500061035156 +APD,2021-12-13,297.55999755859375 +APD,2021-12-14,298.20001220703125 +APD,2021-12-15,305.0799865722656 +APD,2021-12-16,303.1499938964844 +APD,2021-12-17,298.3299865722656 +APD,2021-12-20,295.010009765625 +APD,2021-12-21,295.75 +APD,2021-12-22,297.1600036621094 +APD,2021-12-23,299.4800109863281 +APD,2021-12-27,302.2200012207031 +APD,2021-12-28,303.989990234375 +APD,2021-12-29,305.3999938964844 +APD,2021-12-30,303.8900146484375 +APD,2021-12-31,304.260009765625 +APD,2022-01-03,295.80999755859375 +APD,2022-01-04,299.4200134277344 +APD,2022-01-05,304.239990234375 +APD,2022-01-06,298.0199890136719 +APD,2022-01-07,297.4100036621094 +APD,2022-01-10,295.1000061035156 +APD,2022-01-11,297.5400085449219 +APD,2022-01-12,299.75 +APD,2022-01-13,294.2900085449219 +APD,2022-01-14,291.3500061035156 +APD,2022-01-18,286.6000061035156 +APD,2022-01-19,285.57000732421875 +APD,2022-01-20,286.9800109863281 +APD,2022-01-21,282.4700012207031 +APD,2022-01-24,282.80999755859375 +APD,2022-01-25,279.42999267578125 +APD,2022-01-26,276.4100036621094 +APD,2022-01-27,275.8500061035156 +APD,2022-01-28,277.6300048828125 +APD,2022-01-31,282.1199951171875 +APD,2022-02-01,284.6300048828125 +APD,2022-02-02,284.3500061035156 +APD,2022-02-03,280.8800048828125 +APD,2022-02-04,263.0799865722656 +APD,2022-02-07,254.3800048828125 +APD,2022-02-08,252.80999755859375 +APD,2022-02-09,259.3599853515625 +APD,2022-02-10,252.3800048828125 +APD,2022-02-11,244.38999938964844 +APD,2022-02-14,243.49000549316406 +APD,2022-02-15,247.8300018310547 +APD,2022-02-16,245.33999633789062 +APD,2022-02-17,240.61000061035156 +APD,2022-02-18,241.97000122070312 +APD,2022-02-22,238.11000061035156 +APD,2022-02-23,234.6699981689453 +APD,2022-02-24,235.1300048828125 +APD,2022-02-25,240.3800048828125 +APD,2022-02-28,236.3000030517578 +APD,2022-03-01,230.52999877929688 +APD,2022-03-02,233.3300018310547 +APD,2022-03-03,231.86000061035156 +APD,2022-03-04,228.42999267578125 +APD,2022-03-07,221.5 +APD,2022-03-08,218.77000427246094 +APD,2022-03-09,227.0 +APD,2022-03-10,227.60000610351562 +APD,2022-03-11,219.3800048828125 +APD,2022-03-14,218.27000427246094 +APD,2022-03-15,222.6300048828125 +APD,2022-03-16,224.60000610351562 +APD,2022-03-17,228.5500030517578 +APD,2022-03-18,231.6699981689453 +APD,2022-03-21,234.1999969482422 +APD,2022-03-22,236.5399932861328 +APD,2022-03-23,235.24000549316406 +APD,2022-03-24,242.41000366210938 +APD,2022-03-25,246.55999755859375 +APD,2022-03-28,248.30999755859375 +APD,2022-03-29,252.33999633789062 +APD,2022-03-30,253.16000366210938 +APD,2022-03-31,249.91000366210938 +APD,2022-04-01,248.99000549316406 +APD,2022-04-04,252.64999389648438 +APD,2022-04-05,251.67999267578125 +APD,2022-04-06,250.10000610351562 +APD,2022-04-07,251.3699951171875 +APD,2022-04-08,251.1999969482422 +APD,2022-04-11,249.8300018310547 +APD,2022-04-12,247.77999877929688 +APD,2022-04-13,249.9199981689453 +APD,2022-04-14,246.83999633789062 +APD,2022-04-18,246.0 +APD,2022-04-19,249.57000732421875 +APD,2022-04-20,248.74000549316406 +APD,2022-04-21,251.13999938964844 +APD,2022-04-22,242.9199981689453 +APD,2022-04-25,242.75999450683594 +APD,2022-04-26,235.6300048828125 +APD,2022-04-27,238.25 +APD,2022-04-28,240.47999572753906 +APD,2022-04-29,234.07000732421875 +APD,2022-05-02,235.39999389648438 +APD,2022-05-03,239.10000610351562 +APD,2022-05-04,247.49000549316406 +APD,2022-05-05,235.97999572753906 +APD,2022-05-06,235.82000732421875 +APD,2022-05-09,233.22000122070312 +APD,2022-05-10,230.67999267578125 +APD,2022-05-11,232.88999938964844 +APD,2022-05-12,231.41000366210938 +APD,2022-05-13,233.7100067138672 +APD,2022-05-16,232.9199981689453 +APD,2022-05-17,239.5800018310547 +APD,2022-05-18,234.47000122070312 +APD,2022-05-19,234.22000122070312 +APD,2022-05-20,237.58999633789062 +APD,2022-05-23,237.9499969482422 +APD,2022-05-24,236.82000732421875 +APD,2022-05-25,236.4199981689453 +APD,2022-05-26,242.49000549316406 +APD,2022-05-27,250.64999389648438 +APD,2022-05-31,246.16000366210938 +APD,2022-06-01,243.50999450683594 +APD,2022-06-02,252.85000610351562 +APD,2022-06-03,252.27000427246094 +APD,2022-06-06,257.45001220703125 +APD,2022-06-07,260.7900085449219 +APD,2022-06-08,252.3800048828125 +APD,2022-06-09,253.6199951171875 +APD,2022-06-10,248.1999969482422 +APD,2022-06-13,242.69000244140625 +APD,2022-06-14,239.22000122070312 +APD,2022-06-15,239.2899932861328 +APD,2022-06-16,235.10000610351562 +APD,2022-06-17,235.97000122070312 +APD,2022-06-21,241.00999450683594 +APD,2022-06-22,241.0 +APD,2022-06-23,242.05999755859375 +APD,2022-06-24,252.0800018310547 +APD,2022-06-27,246.17999267578125 +APD,2022-06-28,242.50999450683594 +APD,2022-06-29,243.1300048828125 +APD,2022-06-30,240.47999572753906 +APD,2022-07-01,242.75 +APD,2022-07-05,239.97000122070312 +APD,2022-07-06,237.22000122070312 +APD,2022-07-07,235.82000732421875 +APD,2022-07-08,232.2100067138672 +APD,2022-07-11,234.08999633789062 +APD,2022-07-12,231.92999267578125 +APD,2022-07-13,227.99000549316406 +APD,2022-07-14,221.97999572753906 +APD,2022-07-15,225.1999969482422 +APD,2022-07-18,223.55999755859375 +APD,2022-07-19,230.0 +APD,2022-07-20,231.6300048828125 +APD,2022-07-21,234.58999633789062 +APD,2022-07-22,234.55999755859375 +APD,2022-07-25,235.2100067138672 +APD,2022-07-26,234.6300048828125 +APD,2022-07-27,237.88999938964844 +APD,2022-07-28,244.22999572753906 +APD,2022-07-29,248.22999572753906 +APD,2022-08-01,247.25 +APD,2022-08-02,244.1199951171875 +APD,2022-08-03,245.7100067138672 +APD,2022-08-04,257.7300109863281 +APD,2022-08-05,262.6400146484375 +APD,2022-08-08,261.7699890136719 +APD,2022-08-09,258.760009765625 +APD,2022-08-10,265.6300048828125 +APD,2022-08-11,264.80999755859375 +APD,2022-08-12,270.8800048828125 +APD,2022-08-15,274.1099853515625 +APD,2022-08-16,273.5400085449219 +APD,2022-08-17,268.0 +APD,2022-08-18,267.6000061035156 +APD,2022-08-19,263.70001220703125 +APD,2022-08-22,260.9100036621094 +APD,2022-08-23,261.32000732421875 +APD,2022-08-24,262.7200012207031 +APD,2022-08-25,266.5899963378906 +APD,2022-08-26,262.2300109863281 +APD,2022-08-29,260.70001220703125 +APD,2022-08-30,255.85000610351562 +APD,2022-08-31,252.4499969482422 +APD,2022-09-01,250.0 +APD,2022-09-02,246.52999877929688 +APD,2022-09-06,246.1699981689453 +APD,2022-09-07,253.77999877929688 +APD,2022-09-08,253.8300018310547 +APD,2022-09-09,256.9700012207031 +APD,2022-09-12,263.5 +APD,2022-09-13,256.0799865722656 +APD,2022-09-14,255.17999267578125 +APD,2022-09-15,248.47000122070312 +APD,2022-09-16,247.36000061035156 +APD,2022-09-19,249.3800048828125 +APD,2022-09-20,244.88999938964844 +APD,2022-09-21,241.4600067138672 +APD,2022-09-22,238.52000427246094 +APD,2022-09-23,237.07000732421875 +APD,2022-09-26,231.5 +APD,2022-09-27,230.75999450683594 +APD,2022-09-28,234.97000122070312 +APD,2022-09-29,231.75999450683594 +APD,2022-09-30,232.72999572753906 +APD,2022-10-03,238.3300018310547 +APD,2022-10-04,247.9600067138672 +APD,2022-10-05,242.8000030517578 +APD,2022-10-06,238.58999633789062 +APD,2022-10-07,231.75 +APD,2022-10-10,232.44000244140625 +APD,2022-10-11,231.2100067138672 +APD,2022-10-12,229.32000732421875 +APD,2022-10-13,237.99000549316406 +APD,2022-10-14,232.52999877929688 +APD,2022-10-17,237.36000061035156 +APD,2022-10-18,242.3699951171875 +APD,2022-10-19,241.4499969482422 +APD,2022-10-20,238.32000732421875 +APD,2022-10-21,241.2899932861328 +APD,2022-10-24,243.9199981689453 +APD,2022-10-25,251.55999755859375 +APD,2022-10-26,252.02000427246094 +APD,2022-10-27,249.05999755859375 +APD,2022-10-28,254.44000244140625 +APD,2022-10-31,250.39999389648438 +APD,2022-11-01,252.1199951171875 +APD,2022-11-02,245.1699981689453 +APD,2022-11-03,264.0199890136719 +APD,2022-11-04,276.05999755859375 +APD,2022-11-07,277.6300048828125 +APD,2022-11-08,283.0 +APD,2022-11-09,280.1300048828125 +APD,2022-11-10,289.5899963378906 +APD,2022-11-11,288.4599914550781 +APD,2022-11-14,294.8900146484375 +APD,2022-11-15,294.5400085449219 +APD,2022-11-16,295.1199951171875 +APD,2022-11-17,293.29998779296875 +APD,2022-11-18,296.4800109863281 +APD,2022-11-21,296.4100036621094 +APD,2022-11-22,309.1600036621094 +APD,2022-11-23,308.1499938964844 +APD,2022-11-25,309.9100036621094 +APD,2022-11-28,304.4599914550781 +APD,2022-11-29,302.17999267578125 +APD,2022-11-30,310.1600036621094 +APD,2022-12-01,312.0400085449219 +APD,2022-12-02,318.44000244140625 +APD,2022-12-05,314.9700012207031 +APD,2022-12-06,312.1000061035156 +APD,2022-12-07,315.5799865722656 +APD,2022-12-08,319.8599853515625 +APD,2022-12-09,314.4100036621094 +APD,2022-12-12,319.510009765625 +APD,2022-12-13,325.25 +APD,2022-12-14,325.1199951171875 +APD,2022-12-15,316.239990234375 +APD,2022-12-16,316.4200134277344 +APD,2022-12-19,313.7200012207031 +APD,2022-12-20,312.5400085449219 +APD,2022-12-21,314.489990234375 +APD,2022-12-22,312.6000061035156 +APD,2022-12-23,312.0400085449219 +APD,2022-12-27,312.20001220703125 +APD,2022-12-28,309.6400146484375 +APD,2022-12-29,311.4100036621094 +APD,2022-12-30,308.260009765625 +APD,2023-01-03,306.57000732421875 +APD,2023-01-04,306.5899963378906 +APD,2023-01-05,301.82000732421875 +APD,2023-01-06,310.17999267578125 +APD,2023-01-09,311.6700134277344 +APD,2023-01-10,312.6700134277344 +APD,2023-01-11,312.7699890136719 +APD,2023-01-12,310.2099914550781 +APD,2023-01-13,311.3999938964844 +APD,2023-01-17,306.3800048828125 +APD,2023-01-18,302.8900146484375 +APD,2023-01-19,299.8900146484375 +APD,2023-01-20,304.3999938964844 +APD,2023-01-23,308.7200012207031 +APD,2023-01-24,313.3399963378906 +APD,2023-01-25,312.04998779296875 +APD,2023-01-26,316.6099853515625 +APD,2023-01-27,314.1499938964844 +APD,2023-01-30,313.8999938964844 +APD,2023-01-31,320.510009765625 +APD,2023-02-01,318.1300048828125 +APD,2023-02-02,295.5 +APD,2023-02-03,285.0199890136719 +APD,2023-02-06,283.0299987792969 +APD,2023-02-07,285.07000732421875 +APD,2023-02-08,287.239990234375 +APD,2023-02-09,286.8900146484375 +APD,2023-02-10,287.82000732421875 +APD,2023-02-13,286.70001220703125 +APD,2023-02-14,281.489990234375 +APD,2023-02-15,284.4599914550781 +APD,2023-02-16,280.7300109863281 +APD,2023-02-17,279.7099914550781 +APD,2023-02-21,277.510009765625 +APD,2023-02-22,278.2900085449219 +APD,2023-02-23,279.7200012207031 +APD,2023-02-24,280.9800109863281 +APD,2023-02-27,285.4200134277344 +APD,2023-02-28,285.9800109863281 +APD,2023-03-01,288.2799987792969 +APD,2023-03-02,292.0299987792969 +APD,2023-03-03,294.7799987792969 +APD,2023-03-06,293.1199951171875 +APD,2023-03-07,291.3900146484375 +APD,2023-03-08,290.0400085449219 +APD,2023-03-09,284.0799865722656 +APD,2023-03-10,281.2699890136719 +APD,2023-03-13,280.989990234375 +APD,2023-03-14,285.8999938964844 +APD,2023-03-15,277.0400085449219 +APD,2023-03-16,279.6499938964844 +APD,2023-03-17,274.739990234375 +APD,2023-03-20,279.2099914550781 +APD,2023-03-21,278.80999755859375 +APD,2023-03-22,275.3599853515625 +APD,2023-03-23,266.94000244140625 +APD,2023-03-24,267.6700134277344 +APD,2023-03-27,270.19000244140625 +APD,2023-03-28,273.5400085449219 +APD,2023-03-29,276.3299865722656 +APD,2023-03-30,279.7200012207031 +APD,2023-03-31,287.2099914550781 +APD,2023-04-03,289.0400085449219 +APD,2023-04-04,285.25 +APD,2023-04-05,283.8800048828125 +APD,2023-04-06,282.0 +APD,2023-04-10,283.42999267578125 +APD,2023-04-11,285.3299865722656 +APD,2023-04-12,287.1700134277344 +APD,2023-04-13,288.1400146484375 +APD,2023-04-14,286.2099914550781 +APD,2023-04-17,286.20001220703125 +APD,2023-04-18,287.7799987792969 +APD,2023-04-19,290.5 +APD,2023-04-20,292.4599914550781 +APD,2023-04-21,290.57000732421875 +APD,2023-04-24,293.29998779296875 +APD,2023-04-25,289.94000244140625 +APD,2023-04-26,285.67999267578125 +APD,2023-04-27,291.3800048828125 +APD,2023-04-28,294.3599853515625 +APD,2023-05-01,296.17999267578125 +APD,2023-05-02,292.6300048828125 +APD,2023-05-03,293.8900146484375 +APD,2023-05-04,291.07000732421875 +APD,2023-05-05,296.70001220703125 diff --git a/scraper/Companies_Data/APD_Data/APDmeta_data.csv b/scraper/Companies_Data/APD_Data/APDmeta_data.csv new file mode 100644 index 0000000..7de46db --- /dev/null +++ b/scraper/Companies_Data/APD_Data/APDmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Air Products and Chemicals Inc.,Chemicals,Seifollah Ghasemi,APD.png diff --git a/scraper/Companies_Data/AVGO_Data/AVGO_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/AVGO_Data/AVGO_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..d006cdf --- /dev/null +++ b/scraper/Companies_Data/AVGO_Data/AVGO_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-10-31,9917000000.0,2787000000.0,5055000000.0,67493000000.0,32798000000.0 +1,2020-10-31,11895000000.0,827000000.0,7618000000.0,75933000000.0,41062000000.0 +2,2021-10-31,16586000000.0,290000000.0,12163000000.0,75570000000.0,39730000000.0 +3,2022-10-31,18504000000.0,440000000.0,12416000000.0,73249000000.0,39515000000.0 +4,2022-04-30,14810000000.0,302000000.0,9005000000.0,71719000000.0,39466000000.0 +5,2022-07-31,15561000000.0,304000000.0,9977000000.0,71326000000.0,39495000000.0 +6,2022-10-31,18504000000.0,440000000.0,12416000000.0,73249000000.0,39515000000.0 +7,2023-01-31,18836000000.0,1115000000.0,12647000000.0,72976000000.0,39282000000.0 diff --git a/scraper/Companies_Data/AVGO_Data/AVGO_current_ratios.csv b/scraper/Companies_Data/AVGO_Data/AVGO_current_ratios.csv new file mode 100644 index 0000000..6210e86 --- /dev/null +++ b/scraper/Companies_Data/AVGO_Data/AVGO_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +AVGO,2022-04-30,31.6864,1.1084,8.370525,9.854885 +AVGO,2022-07-31,26.588512,0.8771,7.651244,10.345342 +AVGO,2022-10-31,20.349665,0.7374,6.449109,9.413209 +AVGO,2023-01-31,22.104555,0.997,7.471597,10.7424 +AVGO,2023-05-02,,,, +AVGO,2023-05-03,20.66345,1.0479,7.556483,10.967722 +AVGO,2023-05-05,,,, diff --git a/scraper/Companies_Data/AVGO_Data/AVGO_price_history.csv b/scraper/Companies_Data/AVGO_Data/AVGO_price_history.csv new file mode 100644 index 0000000..78a93d6 --- /dev/null +++ b/scraper/Companies_Data/AVGO_Data/AVGO_price_history.csv @@ -0,0 +1,3462 @@ +symbol,date,Closing Price +AVGO,2009-08-06,16.18000030517578 +AVGO,2009-08-07,16.43000030517578 +AVGO,2009-08-10,15.970000267028809 +AVGO,2009-08-11,15.670000076293945 +AVGO,2009-08-12,16.0 +AVGO,2009-08-13,16.549999237060547 +AVGO,2009-08-14,16.600000381469727 +AVGO,2009-08-17,16.219999313354492 +AVGO,2009-08-18,17.06999969482422 +AVGO,2009-08-19,17.889999389648438 +AVGO,2009-08-20,17.760000228881836 +AVGO,2009-08-21,17.81999969482422 +AVGO,2009-08-24,17.5 +AVGO,2009-08-25,17.850000381469727 +AVGO,2009-08-26,17.850000381469727 +AVGO,2009-08-27,18.15999984741211 +AVGO,2009-08-28,18.469999313354492 +AVGO,2009-08-31,18.200000762939453 +AVGO,2009-09-01,17.850000381469727 +AVGO,2009-09-02,17.68000030517578 +AVGO,2009-09-03,17.450000762939453 +AVGO,2009-09-04,17.760000228881836 +AVGO,2009-09-08,17.700000762939453 +AVGO,2009-09-09,17.260000228881836 +AVGO,2009-09-10,17.049999237060547 +AVGO,2009-09-11,16.8799991607666 +AVGO,2009-09-14,16.649999618530273 +AVGO,2009-09-15,17.18000030517578 +AVGO,2009-09-16,17.579999923706055 +AVGO,2009-09-17,16.639999389648438 +AVGO,2009-09-18,16.200000762939453 +AVGO,2009-09-21,16.610000610351562 +AVGO,2009-09-22,17.25 +AVGO,2009-09-23,17.399999618530273 +AVGO,2009-09-24,17.489999771118164 +AVGO,2009-09-25,17.1299991607666 +AVGO,2009-09-28,17.649999618530273 +AVGO,2009-09-29,17.030000686645508 +AVGO,2009-09-30,17.06999969482422 +AVGO,2009-10-01,16.309999465942383 +AVGO,2009-10-02,16.09000015258789 +AVGO,2009-10-05,16.489999771118164 +AVGO,2009-10-06,16.469999313354492 +AVGO,2009-10-07,16.1299991607666 +AVGO,2009-10-08,16.010000228881836 +AVGO,2009-10-09,16.25 +AVGO,2009-10-12,16.34000015258789 +AVGO,2009-10-13,16.530000686645508 +AVGO,2009-10-14,16.860000610351562 +AVGO,2009-10-15,17.15999984741211 +AVGO,2009-10-16,16.43000030517578 +AVGO,2009-10-19,16.239999771118164 +AVGO,2009-10-20,16.530000686645508 +AVGO,2009-10-21,16.489999771118164 +AVGO,2009-10-22,16.280000686645508 +AVGO,2009-10-23,16.049999237060547 +AVGO,2009-10-26,15.84000015258789 +AVGO,2009-10-27,15.449999809265137 +AVGO,2009-10-28,14.930000305175781 +AVGO,2009-10-29,15.039999961853027 +AVGO,2009-10-30,15.0 +AVGO,2009-11-02,14.869999885559082 +AVGO,2009-11-03,14.489999771118164 +AVGO,2009-11-04,14.779999732971191 +AVGO,2009-11-05,15.319999694824219 +AVGO,2009-11-06,15.289999961853027 +AVGO,2009-11-09,15.65999984741211 +AVGO,2009-11-10,15.449999809265137 +AVGO,2009-11-11,15.359999656677246 +AVGO,2009-11-12,15.600000381469727 +AVGO,2009-11-13,15.579999923706055 +AVGO,2009-11-16,16.010000228881836 +AVGO,2009-11-17,16.06999969482422 +AVGO,2009-11-18,16.030000686645508 +AVGO,2009-11-19,15.569999694824219 +AVGO,2009-11-20,15.4399995803833 +AVGO,2009-11-23,15.1899995803833 +AVGO,2009-11-24,15.260000228881836 +AVGO,2009-11-25,15.5 +AVGO,2009-11-27,15.859999656677246 +AVGO,2009-11-30,15.859999656677246 +AVGO,2009-12-01,15.960000038146973 +AVGO,2009-12-02,15.609999656677246 +AVGO,2009-12-03,15.930000305175781 +AVGO,2009-12-04,16.520000457763672 +AVGO,2009-12-07,16.8700008392334 +AVGO,2009-12-08,16.75 +AVGO,2009-12-09,16.809999465942383 +AVGO,2009-12-10,16.770000457763672 +AVGO,2009-12-11,16.579999923706055 +AVGO,2009-12-14,16.850000381469727 +AVGO,2009-12-15,16.739999771118164 +AVGO,2009-12-16,17.0 +AVGO,2009-12-17,16.309999465942383 +AVGO,2009-12-18,16.389999389648438 +AVGO,2009-12-21,16.489999771118164 +AVGO,2009-12-22,16.729999542236328 +AVGO,2009-12-23,16.780000686645508 +AVGO,2009-12-24,16.780000686645508 +AVGO,2009-12-28,17.3799991607666 +AVGO,2009-12-29,17.530000686645508 +AVGO,2009-12-30,17.690000534057617 +AVGO,2009-12-31,18.290000915527344 +AVGO,2010-01-04,18.860000610351562 +AVGO,2010-01-05,19.0 +AVGO,2010-01-06,19.149999618530273 +AVGO,2010-01-07,19.030000686645508 +AVGO,2010-01-08,19.170000076293945 +AVGO,2010-01-11,19.290000915527344 +AVGO,2010-01-12,19.0 +AVGO,2010-01-13,18.420000076293945 +AVGO,2010-01-14,18.43000030517578 +AVGO,2010-01-15,18.239999771118164 +AVGO,2010-01-19,17.809999465942383 +AVGO,2010-01-20,17.959999084472656 +AVGO,2010-01-21,17.989999771118164 +AVGO,2010-01-22,17.559999465942383 +AVGO,2010-01-25,17.649999618530273 +AVGO,2010-01-26,17.760000228881836 +AVGO,2010-01-27,17.40999984741211 +AVGO,2010-01-28,17.719999313354492 +AVGO,2010-01-29,17.3799991607666 +AVGO,2010-02-01,17.5 +AVGO,2010-02-02,17.700000762939453 +AVGO,2010-02-03,17.6200008392334 +AVGO,2010-02-04,17.219999313354492 +AVGO,2010-02-05,17.200000762939453 +AVGO,2010-02-08,17.010000228881836 +AVGO,2010-02-09,16.989999771118164 +AVGO,2010-02-10,16.799999237060547 +AVGO,2010-02-11,17.1299991607666 +AVGO,2010-02-12,17.360000610351562 +AVGO,2010-02-16,17.479999542236328 +AVGO,2010-02-17,17.40999984741211 +AVGO,2010-02-18,17.450000762939453 +AVGO,2010-02-19,17.530000686645508 +AVGO,2010-02-22,17.350000381469727 +AVGO,2010-02-23,17.3799991607666 +AVGO,2010-02-24,17.739999771118164 +AVGO,2010-02-25,18.09000015258789 +AVGO,2010-02-26,18.149999618530273 +AVGO,2010-03-01,18.299999237060547 +AVGO,2010-03-02,18.719999313354492 +AVGO,2010-03-03,18.90999984741211 +AVGO,2010-03-04,19.059999465942383 +AVGO,2010-03-05,19.360000610351562 +AVGO,2010-03-08,19.309999465942383 +AVGO,2010-03-09,19.350000381469727 +AVGO,2010-03-10,19.739999771118164 +AVGO,2010-03-11,19.860000610351562 +AVGO,2010-03-12,19.649999618530273 +AVGO,2010-03-15,19.420000076293945 +AVGO,2010-03-16,19.5 +AVGO,2010-03-17,19.889999389648438 +AVGO,2010-03-18,19.979999542236328 +AVGO,2010-03-19,20.110000610351562 +AVGO,2010-03-22,19.940000534057617 +AVGO,2010-03-23,20.219999313354492 +AVGO,2010-03-24,19.6200008392334 +AVGO,2010-03-25,19.649999618530273 +AVGO,2010-03-26,19.90999984741211 +AVGO,2010-03-29,20.219999313354492 +AVGO,2010-03-30,20.3799991607666 +AVGO,2010-03-31,20.559999465942383 +AVGO,2010-04-01,20.5 +AVGO,2010-04-05,20.260000228881836 +AVGO,2010-04-06,20.68000030517578 +AVGO,2010-04-07,20.479999542236328 +AVGO,2010-04-08,20.100000381469727 +AVGO,2010-04-09,20.010000228881836 +AVGO,2010-04-12,20.020000457763672 +AVGO,2010-04-13,20.149999618530273 +AVGO,2010-04-14,21.549999237060547 +AVGO,2010-04-15,21.959999084472656 +AVGO,2010-04-16,21.8799991607666 +AVGO,2010-04-19,21.899999618530273 +AVGO,2010-04-20,22.3700008392334 +AVGO,2010-04-21,21.84000015258789 +AVGO,2010-04-22,21.530000686645508 +AVGO,2010-04-23,21.489999771118164 +AVGO,2010-04-26,21.790000915527344 +AVGO,2010-04-27,21.0 +AVGO,2010-04-28,21.010000228881836 +AVGO,2010-04-29,21.399999618530273 +AVGO,2010-04-30,20.510000228881836 +AVGO,2010-05-03,21.1200008392334 +AVGO,2010-05-04,20.049999237060547 +AVGO,2010-05-05,19.59000015258789 +AVGO,2010-05-06,19.200000762939453 +AVGO,2010-05-07,19.290000915527344 +AVGO,2010-05-10,20.739999771118164 +AVGO,2010-05-11,20.65999984741211 +AVGO,2010-05-12,20.719999313354492 +AVGO,2010-05-13,20.459999084472656 +AVGO,2010-05-14,20.229999542236328 +AVGO,2010-05-17,20.520000457763672 +AVGO,2010-05-18,20.079999923706055 +AVGO,2010-05-19,20.020000457763672 +AVGO,2010-05-20,20.100000381469727 +AVGO,2010-05-21,19.809999465942383 +AVGO,2010-05-24,19.389999389648438 +AVGO,2010-05-25,19.229999542236328 +AVGO,2010-05-26,20.020000457763672 +AVGO,2010-05-27,21.34000015258789 +AVGO,2010-05-28,20.649999618530273 +AVGO,2010-06-01,20.389999389648438 +AVGO,2010-06-02,21.110000610351562 +AVGO,2010-06-03,21.65999984741211 +AVGO,2010-06-04,20.809999465942383 +AVGO,2010-06-07,20.770000457763672 +AVGO,2010-06-08,21.09000015258789 +AVGO,2010-06-09,21.06999969482422 +AVGO,2010-06-10,21.799999237060547 +AVGO,2010-06-11,21.93000030517578 +AVGO,2010-06-14,21.510000228881836 +AVGO,2010-06-15,22.25 +AVGO,2010-06-16,22.8799991607666 +AVGO,2010-06-17,23.350000381469727 +AVGO,2010-06-18,23.040000915527344 +AVGO,2010-06-21,22.989999771118164 +AVGO,2010-06-22,22.260000228881836 +AVGO,2010-06-23,22.540000915527344 +AVGO,2010-06-24,21.239999771118164 +AVGO,2010-06-25,21.469999313354492 +AVGO,2010-06-28,21.75 +AVGO,2010-06-29,20.969999313354492 +AVGO,2010-06-30,21.059999465942383 +AVGO,2010-07-01,21.40999984741211 +AVGO,2010-07-02,21.56999969482422 +AVGO,2010-07-06,20.8700008392334 +AVGO,2010-07-07,21.670000076293945 +AVGO,2010-07-08,21.790000915527344 +AVGO,2010-07-09,22.010000228881836 +AVGO,2010-07-12,22.100000381469727 +AVGO,2010-07-13,22.479999542236328 +AVGO,2010-07-14,22.290000915527344 +AVGO,2010-07-15,22.90999984741211 +AVGO,2010-07-16,21.989999771118164 +AVGO,2010-07-19,22.270000457763672 +AVGO,2010-07-20,22.0 +AVGO,2010-07-21,21.770000457763672 +AVGO,2010-07-22,22.850000381469727 +AVGO,2010-07-23,22.8799991607666 +AVGO,2010-07-26,22.799999237060547 +AVGO,2010-07-27,22.420000076293945 +AVGO,2010-07-28,21.799999237060547 +AVGO,2010-07-29,21.770000457763672 +AVGO,2010-07-30,21.760000228881836 +AVGO,2010-08-02,21.829999923706055 +AVGO,2010-08-03,21.600000381469727 +AVGO,2010-08-04,22.34000015258789 +AVGO,2010-08-05,22.739999771118164 +AVGO,2010-08-06,22.59000015258789 +AVGO,2010-08-09,22.899999618530273 +AVGO,2010-08-10,22.299999237060547 +AVGO,2010-08-11,20.229999542236328 +AVGO,2010-08-12,20.40999984741211 +AVGO,2010-08-13,19.989999771118164 +AVGO,2010-08-16,20.270000457763672 +AVGO,2010-08-17,20.3700008392334 +AVGO,2010-08-18,20.75 +AVGO,2010-08-19,20.510000228881836 +AVGO,2010-08-20,20.43000030517578 +AVGO,2010-08-23,20.399999618530273 +AVGO,2010-08-24,20.239999771118164 +AVGO,2010-08-25,20.290000915527344 +AVGO,2010-08-26,20.600000381469727 +AVGO,2010-08-27,20.309999465942383 +AVGO,2010-08-30,20.0 +AVGO,2010-08-31,20.149999618530273 +AVGO,2010-09-01,21.0 +AVGO,2010-09-02,21.049999237060547 +AVGO,2010-09-03,20.979999542236328 +AVGO,2010-09-07,20.579999923706055 +AVGO,2010-09-08,20.079999923706055 +AVGO,2010-09-09,19.670000076293945 +AVGO,2010-09-10,18.649999618530273 +AVGO,2010-09-13,18.950000762939453 +AVGO,2010-09-14,19.899999618530273 +AVGO,2010-09-15,19.110000610351562 +AVGO,2010-09-16,19.25 +AVGO,2010-09-17,20.040000915527344 +AVGO,2010-09-20,20.6299991607666 +AVGO,2010-09-21,20.770000457763672 +AVGO,2010-09-22,20.760000228881836 +AVGO,2010-09-23,21.329999923706055 +AVGO,2010-09-24,21.579999923706055 +AVGO,2010-09-27,21.950000762939453 +AVGO,2010-09-28,22.299999237060547 +AVGO,2010-09-29,22.329999923706055 +AVGO,2010-09-30,22.510000228881836 +AVGO,2010-10-01,22.6299991607666 +AVGO,2010-10-04,22.309999465942383 +AVGO,2010-10-05,22.450000762939453 +AVGO,2010-10-06,22.280000686645508 +AVGO,2010-10-07,22.8799991607666 +AVGO,2010-10-08,22.200000762939453 +AVGO,2010-10-11,22.34000015258789 +AVGO,2010-10-12,22.020000457763672 +AVGO,2010-10-13,22.0 +AVGO,2010-10-14,22.420000076293945 +AVGO,2010-10-15,22.690000534057617 +AVGO,2010-10-18,22.739999771118164 +AVGO,2010-10-19,22.389999389648438 +AVGO,2010-10-20,22.100000381469727 +AVGO,2010-10-21,21.950000762939453 +AVGO,2010-10-22,22.479999542236328 +AVGO,2010-10-25,22.860000610351562 +AVGO,2010-10-26,23.420000076293945 +AVGO,2010-10-27,23.700000762939453 +AVGO,2010-10-28,23.43000030517578 +AVGO,2010-10-29,24.68000030517578 +AVGO,2010-11-01,23.829999923706055 +AVGO,2010-11-02,24.079999923706055 +AVGO,2010-11-03,24.68000030517578 +AVGO,2010-11-04,25.290000915527344 +AVGO,2010-11-05,25.3700008392334 +AVGO,2010-11-08,25.25 +AVGO,2010-11-09,24.829999923706055 +AVGO,2010-11-10,24.610000610351562 +AVGO,2010-11-11,24.850000381469727 +AVGO,2010-11-12,25.719999313354492 +AVGO,2010-11-15,25.170000076293945 +AVGO,2010-11-16,24.899999618530273 +AVGO,2010-11-17,24.600000381469727 +AVGO,2010-11-18,25.06999969482422 +AVGO,2010-11-19,25.270000457763672 +AVGO,2010-11-22,26.010000228881836 +AVGO,2010-11-23,25.979999542236328 +AVGO,2010-11-24,26.299999237060547 +AVGO,2010-11-26,27.010000228881836 +AVGO,2010-11-29,26.920000076293945 +AVGO,2010-11-30,26.110000610351562 +AVGO,2010-12-01,26.860000610351562 +AVGO,2010-12-02,28.40999984741211 +AVGO,2010-12-03,26.549999237060547 +AVGO,2010-12-06,26.850000381469727 +AVGO,2010-12-07,24.860000610351562 +AVGO,2010-12-08,25.399999618530273 +AVGO,2010-12-09,26.40999984741211 +AVGO,2010-12-10,26.399999618530273 +AVGO,2010-12-13,26.579999923706055 +AVGO,2010-12-14,26.290000915527344 +AVGO,2010-12-15,26.399999618530273 +AVGO,2010-12-16,27.639999389648438 +AVGO,2010-12-17,28.170000076293945 +AVGO,2010-12-20,27.809999465942383 +AVGO,2010-12-21,27.8799991607666 +AVGO,2010-12-22,28.139999389648438 +AVGO,2010-12-23,28.1299991607666 +AVGO,2010-12-27,28.760000228881836 +AVGO,2010-12-28,28.299999237060547 +AVGO,2010-12-29,28.6299991607666 +AVGO,2010-12-30,28.8799991607666 +AVGO,2010-12-31,28.40999984741211 +AVGO,2011-01-03,27.799999237060547 +AVGO,2011-01-04,28.0 +AVGO,2011-01-05,27.989999771118164 +AVGO,2011-01-06,28.520000457763672 +AVGO,2011-01-07,28.280000686645508 +AVGO,2011-01-10,28.899999618530273 +AVGO,2011-01-11,29.239999771118164 +AVGO,2011-01-12,28.170000076293945 +AVGO,2011-01-13,28.350000381469727 +AVGO,2011-01-14,29.010000228881836 +AVGO,2011-01-18,27.75 +AVGO,2011-01-19,27.760000228881836 +AVGO,2011-01-20,27.700000762939453 +AVGO,2011-01-21,27.770000457763672 +AVGO,2011-01-24,28.09000015258789 +AVGO,2011-01-25,28.020000457763672 +AVGO,2011-01-26,28.25 +AVGO,2011-01-27,29.219999313354492 +AVGO,2011-01-28,28.049999237060547 +AVGO,2011-01-31,28.709999084472656 +AVGO,2011-02-01,29.06999969482422 +AVGO,2011-02-02,28.799999237060547 +AVGO,2011-02-03,29.40999984741211 +AVGO,2011-02-04,31.200000762939453 +AVGO,2011-02-07,30.790000915527344 +AVGO,2011-02-08,31.90999984741211 +AVGO,2011-02-09,32.77000045776367 +AVGO,2011-02-10,32.47999954223633 +AVGO,2011-02-11,33.290000915527344 +AVGO,2011-02-14,34.040000915527344 +AVGO,2011-02-15,33.709999084472656 +AVGO,2011-02-16,34.380001068115234 +AVGO,2011-02-17,33.630001068115234 +AVGO,2011-02-18,33.849998474121094 +AVGO,2011-02-22,32.599998474121094 +AVGO,2011-02-23,31.34000015258789 +AVGO,2011-02-24,33.97999954223633 +AVGO,2011-02-25,34.36000061035156 +AVGO,2011-02-28,33.9900016784668 +AVGO,2011-03-01,32.06999969482422 +AVGO,2011-03-02,32.459999084472656 +AVGO,2011-03-03,33.0 +AVGO,2011-03-04,32.790000915527344 +AVGO,2011-03-07,31.979999542236328 +AVGO,2011-03-08,32.38999938964844 +AVGO,2011-03-09,31.0 +AVGO,2011-03-10,31.010000228881836 +AVGO,2011-03-11,31.229999542236328 +AVGO,2011-03-14,31.0 +AVGO,2011-03-15,31.06999969482422 +AVGO,2011-03-16,29.559999465942383 +AVGO,2011-03-17,29.31999969482422 +AVGO,2011-03-18,30.31999969482422 +AVGO,2011-03-21,30.989999771118164 +AVGO,2011-03-22,30.709999084472656 +AVGO,2011-03-23,31.010000228881836 +AVGO,2011-03-24,31.06999969482422 +AVGO,2011-03-25,30.850000381469727 +AVGO,2011-03-28,30.989999771118164 +AVGO,2011-03-29,30.969999313354492 +AVGO,2011-03-30,31.489999771118164 +AVGO,2011-03-31,31.100000381469727 +AVGO,2011-04-01,31.520000457763672 +AVGO,2011-04-04,30.600000381469727 +AVGO,2011-04-05,31.670000076293945 +AVGO,2011-04-06,32.77000045776367 +AVGO,2011-04-07,32.470001220703125 +AVGO,2011-04-08,32.56999969482422 +AVGO,2011-04-11,32.22999954223633 +AVGO,2011-04-12,31.3700008392334 +AVGO,2011-04-13,31.799999237060547 +AVGO,2011-04-14,31.06999969482422 +AVGO,2011-04-15,31.739999771118164 +AVGO,2011-04-18,31.600000381469727 +AVGO,2011-04-19,31.770000457763672 +AVGO,2011-04-20,32.560001373291016 +AVGO,2011-04-21,32.599998474121094 +AVGO,2011-04-25,32.2400016784668 +AVGO,2011-04-26,32.349998474121094 +AVGO,2011-04-27,33.38999938964844 +AVGO,2011-04-28,32.88999938964844 +AVGO,2011-04-29,33.459999084472656 +AVGO,2011-05-02,33.150001525878906 +AVGO,2011-05-03,32.15999984741211 +AVGO,2011-05-04,32.540000915527344 +AVGO,2011-05-05,33.2400016784668 +AVGO,2011-05-06,34.90999984741211 +AVGO,2011-05-09,35.459999084472656 +AVGO,2011-05-10,35.810001373291016 +AVGO,2011-05-11,35.869998931884766 +AVGO,2011-05-12,35.060001373291016 +AVGO,2011-05-13,34.88999938964844 +AVGO,2011-05-16,34.2599983215332 +AVGO,2011-05-17,34.27000045776367 +AVGO,2011-05-18,34.630001068115234 +AVGO,2011-05-19,34.810001373291016 +AVGO,2011-05-20,34.38999938964844 +AVGO,2011-05-23,32.029998779296875 +AVGO,2011-05-24,31.709999084472656 +AVGO,2011-05-25,34.5 +AVGO,2011-05-26,34.709999084472656 +AVGO,2011-05-27,35.0099983215332 +AVGO,2011-05-31,33.790000915527344 +AVGO,2011-06-01,33.77000045776367 +AVGO,2011-06-02,33.52000045776367 +AVGO,2011-06-03,33.88999938964844 +AVGO,2011-06-06,33.33000183105469 +AVGO,2011-06-07,34.04999923706055 +AVGO,2011-06-08,33.40999984741211 +AVGO,2011-06-09,34.22999954223633 +AVGO,2011-06-10,33.77000045776367 +AVGO,2011-06-13,33.470001220703125 +AVGO,2011-06-14,34.220001220703125 +AVGO,2011-06-15,33.560001373291016 +AVGO,2011-06-16,33.369998931884766 +AVGO,2011-06-17,32.5 +AVGO,2011-06-20,32.75 +AVGO,2011-06-21,34.06999969482422 +AVGO,2011-06-22,36.0 +AVGO,2011-06-23,35.81999969482422 +AVGO,2011-06-24,35.52000045776367 +AVGO,2011-06-27,35.45000076293945 +AVGO,2011-06-28,36.95000076293945 +AVGO,2011-06-29,37.709999084472656 +AVGO,2011-06-30,38.0 +AVGO,2011-07-01,38.65999984741211 +AVGO,2011-07-05,38.959999084472656 +AVGO,2011-07-06,39.08000183105469 +AVGO,2011-07-07,38.65999984741211 +AVGO,2011-07-08,37.959999084472656 +AVGO,2011-07-11,37.38999938964844 +AVGO,2011-07-12,35.40999984741211 +AVGO,2011-07-13,35.380001068115234 +AVGO,2011-07-14,35.18000030517578 +AVGO,2011-07-15,35.5099983215332 +AVGO,2011-07-18,35.0 +AVGO,2011-07-19,36.20000076293945 +AVGO,2011-07-20,36.06999969482422 +AVGO,2011-07-21,36.7599983215332 +AVGO,2011-07-22,37.06999969482422 +AVGO,2011-07-25,36.09000015258789 +AVGO,2011-07-26,36.65999984741211 +AVGO,2011-07-27,33.630001068115234 +AVGO,2011-07-28,34.63999938964844 +AVGO,2011-07-29,33.630001068115234 +AVGO,2011-08-01,33.20000076293945 +AVGO,2011-08-02,32.04999923706055 +AVGO,2011-08-03,32.779998779296875 +AVGO,2011-08-04,30.899999618530273 +AVGO,2011-08-05,29.34000015258789 +AVGO,2011-08-08,27.190000534057617 +AVGO,2011-08-09,29.6299991607666 +AVGO,2011-08-10,29.25 +AVGO,2011-08-11,30.709999084472656 +AVGO,2011-08-12,31.040000915527344 +AVGO,2011-08-15,31.610000610351562 +AVGO,2011-08-16,30.969999313354492 +AVGO,2011-08-17,30.700000762939453 +AVGO,2011-08-18,28.610000610351562 +AVGO,2011-08-19,28.290000915527344 +AVGO,2011-08-22,27.639999389648438 +AVGO,2011-08-23,29.260000228881836 +AVGO,2011-08-24,32.27000045776367 +AVGO,2011-08-25,30.8799991607666 +AVGO,2011-08-26,31.520000457763672 +AVGO,2011-08-29,32.849998474121094 +AVGO,2011-08-30,33.130001068115234 +AVGO,2011-08-31,33.11000061035156 +AVGO,2011-09-01,31.559999465942383 +AVGO,2011-09-02,31.1299991607666 +AVGO,2011-09-06,31.459999084472656 +AVGO,2011-09-07,32.70000076293945 +AVGO,2011-09-08,33.09000015258789 +AVGO,2011-09-09,32.29999923706055 +AVGO,2011-09-12,33.529998779296875 +AVGO,2011-09-13,34.31999969482422 +AVGO,2011-09-14,36.560001373291016 +AVGO,2011-09-15,36.7400016784668 +AVGO,2011-09-16,36.4900016784668 +AVGO,2011-09-19,37.349998474121094 +AVGO,2011-09-20,36.31999969482422 +AVGO,2011-09-21,35.97999954223633 +AVGO,2011-09-22,33.97999954223633 +AVGO,2011-09-23,34.79999923706055 +AVGO,2011-09-26,34.099998474121094 +AVGO,2011-09-27,34.4900016784668 +AVGO,2011-09-28,33.0099983215332 +AVGO,2011-09-29,33.16999816894531 +AVGO,2011-09-30,32.77000045776367 +AVGO,2011-10-03,31.889999389648438 +AVGO,2011-10-04,32.34000015258789 +AVGO,2011-10-05,32.61000061035156 +AVGO,2011-10-06,32.95000076293945 +AVGO,2011-10-07,32.880001068115234 +AVGO,2011-10-10,33.65999984741211 +AVGO,2011-10-11,33.33000183105469 +AVGO,2011-10-12,33.650001525878906 +AVGO,2011-10-13,34.060001373291016 +AVGO,2011-10-14,35.70000076293945 +AVGO,2011-10-17,35.060001373291016 +AVGO,2011-10-18,35.84000015258789 +AVGO,2011-10-19,34.630001068115234 +AVGO,2011-10-20,33.97999954223633 +AVGO,2011-10-21,33.84000015258789 +AVGO,2011-10-24,35.349998474121094 +AVGO,2011-10-25,34.439998626708984 +AVGO,2011-10-26,33.77000045776367 +AVGO,2011-10-27,33.7599983215332 +AVGO,2011-10-28,33.59000015258789 +AVGO,2011-10-31,33.77000045776367 +AVGO,2011-11-01,33.0 +AVGO,2011-11-02,32.599998474121094 +AVGO,2011-11-03,34.33000183105469 +AVGO,2011-11-04,34.380001068115234 +AVGO,2011-11-07,34.58000183105469 +AVGO,2011-11-08,34.72999954223633 +AVGO,2011-11-09,33.22999954223633 +AVGO,2011-11-10,33.11000061035156 +AVGO,2011-11-11,34.290000915527344 +AVGO,2011-11-14,33.09000015258789 +AVGO,2011-11-15,32.9900016784668 +AVGO,2011-11-16,32.099998474121094 +AVGO,2011-11-17,31.200000762939453 +AVGO,2011-11-18,29.860000610351562 +AVGO,2011-11-21,29.450000762939453 +AVGO,2011-11-22,29.40999984741211 +AVGO,2011-11-23,28.969999313354492 +AVGO,2011-11-25,28.440000534057617 +AVGO,2011-11-28,28.579999923706055 +AVGO,2011-11-29,28.8700008392334 +AVGO,2011-11-30,29.920000076293945 +AVGO,2011-12-01,29.90999984741211 +AVGO,2011-12-02,31.15999984741211 +AVGO,2011-12-05,31.040000915527344 +AVGO,2011-12-06,30.809999465942383 +AVGO,2011-12-07,31.219999313354492 +AVGO,2011-12-08,30.68000030517578 +AVGO,2011-12-09,30.610000610351562 +AVGO,2011-12-12,29.459999084472656 +AVGO,2011-12-13,29.239999771118164 +AVGO,2011-12-14,28.709999084472656 +AVGO,2011-12-15,28.639999389648438 +AVGO,2011-12-16,28.799999237060547 +AVGO,2011-12-19,27.549999237060547 +AVGO,2011-12-20,28.829999923706055 +AVGO,2011-12-21,27.90999984741211 +AVGO,2011-12-22,29.020000457763672 +AVGO,2011-12-23,29.389999389648438 +AVGO,2011-12-27,29.34000015258789 +AVGO,2011-12-28,28.739999771118164 +AVGO,2011-12-29,29.1200008392334 +AVGO,2011-12-30,28.860000610351562 +AVGO,2012-01-03,28.950000762939453 +AVGO,2012-01-04,28.450000762939453 +AVGO,2012-01-05,28.489999771118164 +AVGO,2012-01-06,28.309999465942383 +AVGO,2012-01-09,30.219999313354492 +AVGO,2012-01-10,30.649999618530273 +AVGO,2012-01-11,31.200000762939453 +AVGO,2012-01-12,31.68000030517578 +AVGO,2012-01-13,31.56999969482422 +AVGO,2012-01-17,31.649999618530273 +AVGO,2012-01-18,33.939998626708984 +AVGO,2012-01-19,33.619998931884766 +AVGO,2012-01-20,33.810001373291016 +AVGO,2012-01-23,33.65999984741211 +AVGO,2012-01-24,33.869998931884766 +AVGO,2012-01-25,33.95000076293945 +AVGO,2012-01-26,34.08000183105469 +AVGO,2012-01-27,33.97999954223633 +AVGO,2012-01-30,33.72999954223633 +AVGO,2012-01-31,33.939998626708984 +AVGO,2012-02-01,34.619998931884766 +AVGO,2012-02-02,35.0 +AVGO,2012-02-03,35.130001068115234 +AVGO,2012-02-06,34.29999923706055 +AVGO,2012-02-07,34.58000183105469 +AVGO,2012-02-08,34.880001068115234 +AVGO,2012-02-09,35.130001068115234 +AVGO,2012-02-10,34.4900016784668 +AVGO,2012-02-13,34.810001373291016 +AVGO,2012-02-14,34.5099983215332 +AVGO,2012-02-15,34.97999954223633 +AVGO,2012-02-16,35.86000061035156 +AVGO,2012-02-17,35.2400016784668 +AVGO,2012-02-21,35.470001220703125 +AVGO,2012-02-22,35.900001525878906 +AVGO,2012-02-23,37.189998626708984 +AVGO,2012-02-24,36.31999969482422 +AVGO,2012-02-27,36.97999954223633 +AVGO,2012-02-28,37.0099983215332 +AVGO,2012-02-29,37.61000061035156 +AVGO,2012-03-01,37.31999969482422 +AVGO,2012-03-02,36.599998474121094 +AVGO,2012-03-05,35.45000076293945 +AVGO,2012-03-06,35.310001373291016 +AVGO,2012-03-07,35.75 +AVGO,2012-03-08,36.41999816894531 +AVGO,2012-03-09,36.77000045776367 +AVGO,2012-03-12,36.599998474121094 +AVGO,2012-03-13,37.630001068115234 +AVGO,2012-03-14,37.11000061035156 +AVGO,2012-03-15,37.7599983215332 +AVGO,2012-03-16,37.900001525878906 +AVGO,2012-03-19,38.060001373291016 +AVGO,2012-03-20,38.029998779296875 +AVGO,2012-03-21,38.36000061035156 +AVGO,2012-03-22,37.95000076293945 +AVGO,2012-03-23,38.099998474121094 +AVGO,2012-03-26,38.84000015258789 +AVGO,2012-03-27,38.779998779296875 +AVGO,2012-03-28,37.970001220703125 +AVGO,2012-03-29,38.34000015258789 +AVGO,2012-03-30,38.970001220703125 +AVGO,2012-04-02,38.689998626708984 +AVGO,2012-04-03,38.369998931884766 +AVGO,2012-04-04,37.40999984741211 +AVGO,2012-04-05,37.61000061035156 +AVGO,2012-04-09,37.58000183105469 +AVGO,2012-04-10,36.79999923706055 +AVGO,2012-04-11,37.47999954223633 +AVGO,2012-04-12,38.150001525878906 +AVGO,2012-04-13,37.279998779296875 +AVGO,2012-04-16,37.04999923706055 +AVGO,2012-04-17,37.7400016784668 +AVGO,2012-04-18,37.47999954223633 +AVGO,2012-04-19,35.709999084472656 +AVGO,2012-04-20,34.279998779296875 +AVGO,2012-04-23,33.22999954223633 +AVGO,2012-04-24,32.68000030517578 +AVGO,2012-04-25,34.97999954223633 +AVGO,2012-04-26,35.060001373291016 +AVGO,2012-04-27,34.599998474121094 +AVGO,2012-04-30,34.47999954223633 +AVGO,2012-05-01,34.459999084472656 +AVGO,2012-05-02,34.779998779296875 +AVGO,2012-05-03,33.36000061035156 +AVGO,2012-05-04,31.6299991607666 +AVGO,2012-05-07,31.299999237060547 +AVGO,2012-05-08,31.549999237060547 +AVGO,2012-05-09,31.06999969482422 +AVGO,2012-05-10,30.8799991607666 +AVGO,2012-05-11,30.940000534057617 +AVGO,2012-05-14,31.1299991607666 +AVGO,2012-05-15,31.049999237060547 +AVGO,2012-05-16,30.770000457763672 +AVGO,2012-05-17,30.06999969482422 +AVGO,2012-05-18,30.020000457763672 +AVGO,2012-05-21,30.90999984741211 +AVGO,2012-05-22,31.270000457763672 +AVGO,2012-05-23,33.52000045776367 +AVGO,2012-05-24,32.5099983215332 +AVGO,2012-05-25,33.150001525878906 +AVGO,2012-05-29,34.45000076293945 +AVGO,2012-05-30,33.060001373291016 +AVGO,2012-05-31,33.099998474121094 +AVGO,2012-06-01,30.979999542236328 +AVGO,2012-06-04,30.530000686645508 +AVGO,2012-06-05,31.40999984741211 +AVGO,2012-06-06,32.970001220703125 +AVGO,2012-06-07,32.95000076293945 +AVGO,2012-06-08,33.84000015258789 +AVGO,2012-06-11,33.2400016784668 +AVGO,2012-06-12,33.91999816894531 +AVGO,2012-06-13,34.040000915527344 +AVGO,2012-06-14,33.310001373291016 +AVGO,2012-06-15,34.06999969482422 +AVGO,2012-06-18,34.7599983215332 +AVGO,2012-06-19,34.70000076293945 +AVGO,2012-06-20,35.27000045776367 +AVGO,2012-06-21,34.47999954223633 +AVGO,2012-06-22,34.79999923706055 +AVGO,2012-06-25,34.209999084472656 +AVGO,2012-06-26,34.38999938964844 +AVGO,2012-06-27,34.900001525878906 +AVGO,2012-06-28,34.310001373291016 +AVGO,2012-06-29,35.900001525878906 +AVGO,2012-07-02,35.4900016784668 +AVGO,2012-07-03,35.7400016784668 +AVGO,2012-07-05,35.58000183105469 +AVGO,2012-07-06,34.47999954223633 +AVGO,2012-07-09,33.290000915527344 +AVGO,2012-07-10,33.43000030517578 +AVGO,2012-07-11,33.099998474121094 +AVGO,2012-07-12,32.58000183105469 +AVGO,2012-07-13,33.150001525878906 +AVGO,2012-07-16,32.7400016784668 +AVGO,2012-07-17,33.040000915527344 +AVGO,2012-07-18,33.790000915527344 +AVGO,2012-07-19,36.040000915527344 +AVGO,2012-07-20,35.279998779296875 +AVGO,2012-07-23,34.4900016784668 +AVGO,2012-07-24,34.18000030517578 +AVGO,2012-07-25,34.209999084472656 +AVGO,2012-07-26,35.439998626708984 +AVGO,2012-07-27,36.130001068115234 +AVGO,2012-07-30,35.970001220703125 +AVGO,2012-07-31,36.900001525878906 +AVGO,2012-08-01,36.689998626708984 +AVGO,2012-08-02,36.540000915527344 +AVGO,2012-08-03,37.11000061035156 +AVGO,2012-08-06,37.06999969482422 +AVGO,2012-08-07,37.400001525878906 +AVGO,2012-08-08,37.47999954223633 +AVGO,2012-08-09,37.31999969482422 +AVGO,2012-08-10,37.150001525878906 +AVGO,2012-08-13,36.27000045776367 +AVGO,2012-08-14,36.150001525878906 +AVGO,2012-08-15,36.58000183105469 +AVGO,2012-08-16,36.90999984741211 +AVGO,2012-08-17,36.84000015258789 +AVGO,2012-08-20,35.959999084472656 +AVGO,2012-08-21,36.380001068115234 +AVGO,2012-08-22,36.4900016784668 +AVGO,2012-08-23,36.02000045776367 +AVGO,2012-08-24,36.04999923706055 +AVGO,2012-08-27,35.77000045776367 +AVGO,2012-08-28,36.27000045776367 +AVGO,2012-08-29,36.599998474121094 +AVGO,2012-08-30,36.02000045776367 +AVGO,2012-08-31,36.56999969482422 +AVGO,2012-09-04,35.88999938964844 +AVGO,2012-09-05,35.18000030517578 +AVGO,2012-09-06,36.61000061035156 +AVGO,2012-09-07,36.20000076293945 +AVGO,2012-09-10,35.0 +AVGO,2012-09-11,34.959999084472656 +AVGO,2012-09-12,35.22999954223633 +AVGO,2012-09-13,35.06999969482422 +AVGO,2012-09-14,35.060001373291016 +AVGO,2012-09-17,35.279998779296875 +AVGO,2012-09-18,35.15999984741211 +AVGO,2012-09-19,35.04999923706055 +AVGO,2012-09-20,33.75 +AVGO,2012-09-21,35.5099983215332 +AVGO,2012-09-24,34.599998474121094 +AVGO,2012-09-25,33.0099983215332 +AVGO,2012-09-26,33.459999084472656 +AVGO,2012-09-27,34.900001525878906 +AVGO,2012-09-28,34.869998931884766 +AVGO,2012-10-01,34.689998626708984 +AVGO,2012-10-02,34.41999816894531 +AVGO,2012-10-03,34.56999969482422 +AVGO,2012-10-04,34.41999816894531 +AVGO,2012-10-05,34.439998626708984 +AVGO,2012-10-08,33.880001068115234 +AVGO,2012-10-09,33.59000015258789 +AVGO,2012-10-10,32.59000015258789 +AVGO,2012-10-11,32.93000030517578 +AVGO,2012-10-12,32.97999954223633 +AVGO,2012-10-15,33.189998626708984 +AVGO,2012-10-16,34.349998474121094 +AVGO,2012-10-17,34.11000061035156 +AVGO,2012-10-18,34.04999923706055 +AVGO,2012-10-19,33.189998626708984 +AVGO,2012-10-22,33.400001525878906 +AVGO,2012-10-23,33.2400016784668 +AVGO,2012-10-24,32.72999954223633 +AVGO,2012-10-25,33.70000076293945 +AVGO,2012-10-26,33.83000183105469 +AVGO,2012-10-31,33.029998779296875 +AVGO,2012-11-01,34.5 +AVGO,2012-11-02,33.970001220703125 +AVGO,2012-11-05,34.31999969482422 +AVGO,2012-11-06,35.279998779296875 +AVGO,2012-11-07,33.959999084472656 +AVGO,2012-11-08,33.84000015258789 +AVGO,2012-11-09,33.47999954223633 +AVGO,2012-11-12,33.61000061035156 +AVGO,2012-11-13,33.279998779296875 +AVGO,2012-11-14,33.029998779296875 +AVGO,2012-11-15,32.25 +AVGO,2012-11-16,31.940000534057617 +AVGO,2012-11-19,32.75 +AVGO,2012-11-20,32.810001373291016 +AVGO,2012-11-21,32.81999969482422 +AVGO,2012-11-23,33.54999923706055 +AVGO,2012-11-26,34.040000915527344 +AVGO,2012-11-27,34.119998931884766 +AVGO,2012-11-28,34.560001373291016 +AVGO,2012-11-29,35.099998474121094 +AVGO,2012-11-30,35.099998474121094 +AVGO,2012-12-03,34.810001373291016 +AVGO,2012-12-04,34.91999816894531 +AVGO,2012-12-05,34.529998779296875 +AVGO,2012-12-06,35.119998931884766 +AVGO,2012-12-07,34.25 +AVGO,2012-12-10,34.45000076293945 +AVGO,2012-12-11,34.560001373291016 +AVGO,2012-12-12,34.56999969482422 +AVGO,2012-12-13,33.70000076293945 +AVGO,2012-12-14,31.139999389648438 +AVGO,2012-12-17,31.989999771118164 +AVGO,2012-12-18,32.27000045776367 +AVGO,2012-12-19,31.989999771118164 +AVGO,2012-12-20,31.899999618530273 +AVGO,2012-12-21,31.360000610351562 +AVGO,2012-12-24,31.149999618530273 +AVGO,2012-12-26,30.8799991607666 +AVGO,2012-12-27,31.3700008392334 +AVGO,2012-12-28,31.149999618530273 +AVGO,2012-12-31,31.649999618530273 +AVGO,2013-01-02,32.540000915527344 +AVGO,2013-01-03,32.709999084472656 +AVGO,2013-01-04,32.5 +AVGO,2013-01-07,32.31999969482422 +AVGO,2013-01-08,32.099998474121094 +AVGO,2013-01-09,32.810001373291016 +AVGO,2013-01-10,33.52000045776367 +AVGO,2013-01-11,34.34000015258789 +AVGO,2013-01-14,34.56999969482422 +AVGO,2013-01-15,33.869998931884766 +AVGO,2013-01-16,34.560001373291016 +AVGO,2013-01-17,34.810001373291016 +AVGO,2013-01-18,34.439998626708984 +AVGO,2013-01-22,34.439998626708984 +AVGO,2013-01-23,34.41999816894531 +AVGO,2013-01-24,33.93000030517578 +AVGO,2013-01-25,34.15999984741211 +AVGO,2013-01-28,34.47999954223633 +AVGO,2013-01-29,34.56999969482422 +AVGO,2013-01-30,35.04999923706055 +AVGO,2013-01-31,35.77000045776367 +AVGO,2013-02-01,36.2599983215332 +AVGO,2013-02-04,35.18000030517578 +AVGO,2013-02-05,35.40999984741211 +AVGO,2013-02-06,35.63999938964844 +AVGO,2013-02-07,34.959999084472656 +AVGO,2013-02-08,35.31999969482422 +AVGO,2013-02-11,35.400001525878906 +AVGO,2013-02-12,35.13999938964844 +AVGO,2013-02-13,35.16999816894531 +AVGO,2013-02-14,35.63999938964844 +AVGO,2013-02-15,35.13999938964844 +AVGO,2013-02-19,35.540000915527344 +AVGO,2013-02-20,34.66999816894531 +AVGO,2013-02-21,33.66999816894531 +AVGO,2013-02-22,34.09000015258789 +AVGO,2013-02-25,32.95000076293945 +AVGO,2013-02-26,33.130001068115234 +AVGO,2013-02-27,33.689998626708984 +AVGO,2013-02-28,34.220001220703125 +AVGO,2013-03-01,33.70000076293945 +AVGO,2013-03-04,33.540000915527344 +AVGO,2013-03-05,34.33000183105469 +AVGO,2013-03-06,34.709999084472656 +AVGO,2013-03-07,34.970001220703125 +AVGO,2013-03-08,35.27000045776367 +AVGO,2013-03-11,35.2599983215332 +AVGO,2013-03-12,35.45000076293945 +AVGO,2013-03-13,35.9900016784668 +AVGO,2013-03-14,36.65999984741211 +AVGO,2013-03-15,36.0 +AVGO,2013-03-18,35.2599983215332 +AVGO,2013-03-19,35.29999923706055 +AVGO,2013-03-20,35.93000030517578 +AVGO,2013-03-21,35.560001373291016 +AVGO,2013-03-22,35.79999923706055 +AVGO,2013-03-25,35.52000045776367 +AVGO,2013-03-26,35.790000915527344 +AVGO,2013-03-27,35.63999938964844 +AVGO,2013-03-28,35.91999816894531 +AVGO,2013-04-01,35.34000015258789 +AVGO,2013-04-02,34.880001068115234 +AVGO,2013-04-03,34.310001373291016 +AVGO,2013-04-04,34.599998474121094 +AVGO,2013-04-05,34.33000183105469 +AVGO,2013-04-08,34.65999984741211 +AVGO,2013-04-09,34.779998779296875 +AVGO,2013-04-10,35.380001068115234 +AVGO,2013-04-11,35.630001068115234 +AVGO,2013-04-12,34.90999984741211 +AVGO,2013-04-15,33.779998779296875 +AVGO,2013-04-16,34.58000183105469 +AVGO,2013-04-17,32.400001525878906 +AVGO,2013-04-18,31.3700008392334 +AVGO,2013-04-19,31.260000228881836 +AVGO,2013-04-22,31.579999923706055 +AVGO,2013-04-23,32.369998931884766 +AVGO,2013-04-24,32.619998931884766 +AVGO,2013-04-25,32.630001068115234 +AVGO,2013-04-26,32.11000061035156 +AVGO,2013-04-29,32.529998779296875 +AVGO,2013-04-30,31.959999084472656 +AVGO,2013-05-01,31.31999969482422 +AVGO,2013-05-02,32.09000015258789 +AVGO,2013-05-03,31.8799991607666 +AVGO,2013-05-06,32.79999923706055 +AVGO,2013-05-07,32.540000915527344 +AVGO,2013-05-08,33.5 +AVGO,2013-05-09,33.869998931884766 +AVGO,2013-05-10,34.060001373291016 +AVGO,2013-05-13,33.619998931884766 +AVGO,2013-05-14,33.70000076293945 +AVGO,2013-05-15,34.18000030517578 +AVGO,2013-05-16,34.209999084472656 +AVGO,2013-05-17,34.43000030517578 +AVGO,2013-05-20,34.439998626708984 +AVGO,2013-05-21,35.09000015258789 +AVGO,2013-05-22,34.560001373291016 +AVGO,2013-05-23,33.970001220703125 +AVGO,2013-05-24,34.099998474121094 +AVGO,2013-05-28,34.439998626708984 +AVGO,2013-05-29,34.43000030517578 +AVGO,2013-05-30,37.81999969482422 +AVGO,2013-05-31,37.72999954223633 +AVGO,2013-06-03,37.29999923706055 +AVGO,2013-06-04,37.79999923706055 +AVGO,2013-06-05,37.0 +AVGO,2013-06-06,36.75 +AVGO,2013-06-07,37.290000915527344 +AVGO,2013-06-10,36.83000183105469 +AVGO,2013-06-11,36.290000915527344 +AVGO,2013-06-12,35.97999954223633 +AVGO,2013-06-13,37.11000061035156 +AVGO,2013-06-14,37.59000015258789 +AVGO,2013-06-17,38.09000015258789 +AVGO,2013-06-18,38.75 +AVGO,2013-06-19,38.06999969482422 +AVGO,2013-06-20,37.060001373291016 +AVGO,2013-06-21,37.380001068115234 +AVGO,2013-06-24,36.689998626708984 +AVGO,2013-06-25,37.099998474121094 +AVGO,2013-06-26,37.25 +AVGO,2013-06-27,37.31999969482422 +AVGO,2013-06-28,37.380001068115234 +AVGO,2013-07-01,37.61000061035156 +AVGO,2013-07-02,38.47999954223633 +AVGO,2013-07-03,38.59000015258789 +AVGO,2013-07-05,38.810001373291016 +AVGO,2013-07-08,37.27000045776367 +AVGO,2013-07-09,37.58000183105469 +AVGO,2013-07-10,38.33000183105469 +AVGO,2013-07-11,38.59000015258789 +AVGO,2013-07-12,38.95000076293945 +AVGO,2013-07-15,38.0099983215332 +AVGO,2013-07-16,38.869998931884766 +AVGO,2013-07-17,38.91999816894531 +AVGO,2013-07-18,37.599998474121094 +AVGO,2013-07-19,37.849998474121094 +AVGO,2013-07-22,37.790000915527344 +AVGO,2013-07-23,37.61000061035156 +AVGO,2013-07-24,36.88999938964844 +AVGO,2013-07-25,36.900001525878906 +AVGO,2013-07-26,36.779998779296875 +AVGO,2013-07-29,36.59000015258789 +AVGO,2013-07-30,36.849998474121094 +AVGO,2013-07-31,36.68000030517578 +AVGO,2013-08-01,37.400001525878906 +AVGO,2013-08-02,37.4900016784668 +AVGO,2013-08-05,37.02000045776367 +AVGO,2013-08-06,36.86000061035156 +AVGO,2013-08-07,37.290000915527344 +AVGO,2013-08-08,37.31999969482422 +AVGO,2013-08-09,36.83000183105469 +AVGO,2013-08-12,37.70000076293945 +AVGO,2013-08-13,38.02000045776367 +AVGO,2013-08-14,37.220001220703125 +AVGO,2013-08-15,36.02000045776367 +AVGO,2013-08-16,36.25 +AVGO,2013-08-19,36.25 +AVGO,2013-08-20,36.790000915527344 +AVGO,2013-08-21,36.59000015258789 +AVGO,2013-08-22,36.61000061035156 +AVGO,2013-08-23,36.7400016784668 +AVGO,2013-08-26,37.47999954223633 +AVGO,2013-08-27,36.54999923706055 +AVGO,2013-08-28,38.279998779296875 +AVGO,2013-08-29,38.95000076293945 +AVGO,2013-08-30,38.5099983215332 +AVGO,2013-09-03,38.349998474121094 +AVGO,2013-09-04,38.97999954223633 +AVGO,2013-09-05,38.790000915527344 +AVGO,2013-09-06,38.560001373291016 +AVGO,2013-09-09,38.77000045776367 +AVGO,2013-09-10,39.65999984741211 +AVGO,2013-09-11,39.25 +AVGO,2013-09-12,39.029998779296875 +AVGO,2013-09-13,38.9900016784668 +AVGO,2013-09-16,39.279998779296875 +AVGO,2013-09-17,40.119998931884766 +AVGO,2013-09-18,40.66999816894531 +AVGO,2013-09-19,40.75 +AVGO,2013-09-20,41.619998931884766 +AVGO,2013-09-23,41.869998931884766 +AVGO,2013-09-24,42.40999984741211 +AVGO,2013-09-25,42.209999084472656 +AVGO,2013-09-26,42.27000045776367 +AVGO,2013-09-27,42.70000076293945 +AVGO,2013-09-30,43.08000183105469 +AVGO,2013-10-01,43.41999816894531 +AVGO,2013-10-02,43.40999984741211 +AVGO,2013-10-03,43.29999923706055 +AVGO,2013-10-04,43.5 +AVGO,2013-10-07,43.0 +AVGO,2013-10-08,42.599998474121094 +AVGO,2013-10-09,42.20000076293945 +AVGO,2013-10-10,43.5099983215332 +AVGO,2013-10-11,43.290000915527344 +AVGO,2013-10-14,44.22999954223633 +AVGO,2013-10-15,43.7400016784668 +AVGO,2013-10-16,44.5 +AVGO,2013-10-17,45.099998474121094 +AVGO,2013-10-18,46.060001373291016 +AVGO,2013-10-21,47.04999923706055 +AVGO,2013-10-22,46.869998931884766 +AVGO,2013-10-23,45.38999938964844 +AVGO,2013-10-24,45.4900016784668 +AVGO,2013-10-25,45.630001068115234 +AVGO,2013-10-28,45.5099983215332 +AVGO,2013-10-29,45.79999923706055 +AVGO,2013-10-30,44.849998474121094 +AVGO,2013-10-31,45.43000030517578 +AVGO,2013-11-01,44.720001220703125 +AVGO,2013-11-04,45.040000915527344 +AVGO,2013-11-05,45.029998779296875 +AVGO,2013-11-06,45.369998931884766 +AVGO,2013-11-07,43.65999984741211 +AVGO,2013-11-08,44.349998474121094 +AVGO,2013-11-11,44.209999084472656 +AVGO,2013-11-12,45.130001068115234 +AVGO,2013-11-13,45.380001068115234 +AVGO,2013-11-14,42.95000076293945 +AVGO,2013-11-15,44.61000061035156 +AVGO,2013-11-18,43.959999084472656 +AVGO,2013-11-19,42.95000076293945 +AVGO,2013-11-20,42.70000076293945 +AVGO,2013-11-21,43.04999923706055 +AVGO,2013-11-22,43.29999923706055 +AVGO,2013-11-25,43.709999084472656 +AVGO,2013-11-26,44.75 +AVGO,2013-11-27,44.66999816894531 +AVGO,2013-11-29,44.72999954223633 +AVGO,2013-12-02,45.0 +AVGO,2013-12-03,44.779998779296875 +AVGO,2013-12-04,44.5 +AVGO,2013-12-05,47.59000015258789 +AVGO,2013-12-06,46.959999084472656 +AVGO,2013-12-09,47.369998931884766 +AVGO,2013-12-10,46.599998474121094 +AVGO,2013-12-11,46.11000061035156 +AVGO,2013-12-12,45.75 +AVGO,2013-12-13,45.650001525878906 +AVGO,2013-12-16,50.099998474121094 +AVGO,2013-12-17,53.560001373291016 +AVGO,2013-12-18,53.150001525878906 +AVGO,2013-12-19,51.439998626708984 +AVGO,2013-12-20,51.650001525878906 +AVGO,2013-12-23,52.060001373291016 +AVGO,2013-12-24,52.619998931884766 +AVGO,2013-12-26,52.720001220703125 +AVGO,2013-12-27,52.779998779296875 +AVGO,2013-12-30,52.70000076293945 +AVGO,2013-12-31,52.880001068115234 +AVGO,2014-01-02,52.650001525878906 +AVGO,2014-01-03,52.849998474121094 +AVGO,2014-01-06,52.4900016784668 +AVGO,2014-01-07,52.9900016784668 +AVGO,2014-01-08,53.779998779296875 +AVGO,2014-01-09,53.22999954223633 +AVGO,2014-01-10,53.29999923706055 +AVGO,2014-01-13,52.63999938964844 +AVGO,2014-01-14,55.27000045776367 +AVGO,2014-01-15,56.970001220703125 +AVGO,2014-01-16,55.43000030517578 +AVGO,2014-01-17,56.13999938964844 +AVGO,2014-01-21,56.11000061035156 +AVGO,2014-01-22,57.150001525878906 +AVGO,2014-01-23,56.04999923706055 +AVGO,2014-01-24,54.4900016784668 +AVGO,2014-01-27,54.45000076293945 +AVGO,2014-01-28,54.720001220703125 +AVGO,2014-01-29,54.06999969482422 +AVGO,2014-01-30,55.04999923706055 +AVGO,2014-01-31,54.63999938964844 +AVGO,2014-02-03,53.2599983215332 +AVGO,2014-02-04,54.0099983215332 +AVGO,2014-02-05,53.97999954223633 +AVGO,2014-02-06,55.20000076293945 +AVGO,2014-02-07,56.56999969482422 +AVGO,2014-02-10,56.310001373291016 +AVGO,2014-02-11,58.06999969482422 +AVGO,2014-02-12,58.939998626708984 +AVGO,2014-02-13,59.08000183105469 +AVGO,2014-02-14,58.08000183105469 +AVGO,2014-02-18,58.369998931884766 +AVGO,2014-02-19,57.70000076293945 +AVGO,2014-02-20,59.0 +AVGO,2014-02-21,58.54999923706055 +AVGO,2014-02-24,59.56999969482422 +AVGO,2014-02-25,59.0 +AVGO,2014-02-26,61.900001525878906 +AVGO,2014-02-27,61.380001068115234 +AVGO,2014-02-28,61.70000076293945 +AVGO,2014-03-03,61.7400016784668 +AVGO,2014-03-04,63.349998474121094 +AVGO,2014-03-05,63.08000183105469 +AVGO,2014-03-06,63.63999938964844 +AVGO,2014-03-07,62.75 +AVGO,2014-03-10,62.79999923706055 +AVGO,2014-03-11,62.02000045776367 +AVGO,2014-03-12,63.18000030517578 +AVGO,2014-03-13,62.68000030517578 +AVGO,2014-03-14,62.68000030517578 +AVGO,2014-03-17,63.40999984741211 +AVGO,2014-03-18,63.81999969482422 +AVGO,2014-03-19,64.41000366210938 +AVGO,2014-03-20,65.30999755859375 +AVGO,2014-03-21,63.900001525878906 +AVGO,2014-03-24,63.15999984741211 +AVGO,2014-03-25,64.0 +AVGO,2014-03-26,62.810001373291016 +AVGO,2014-03-27,62.779998779296875 +AVGO,2014-03-28,64.11000061035156 +AVGO,2014-03-31,64.41000366210938 +AVGO,2014-04-01,65.05000305175781 +AVGO,2014-04-02,64.63999938964844 +AVGO,2014-04-03,63.93000030517578 +AVGO,2014-04-04,61.79999923706055 +AVGO,2014-04-07,60.36000061035156 +AVGO,2014-04-08,60.16999816894531 +AVGO,2014-04-09,62.470001220703125 +AVGO,2014-04-10,59.86000061035156 +AVGO,2014-04-11,58.529998779296875 +AVGO,2014-04-14,58.81999969482422 +AVGO,2014-04-15,58.939998626708984 +AVGO,2014-04-16,59.310001373291016 +AVGO,2014-04-17,60.88999938964844 +AVGO,2014-04-21,61.88999938964844 +AVGO,2014-04-22,63.439998626708984 +AVGO,2014-04-23,64.5999984741211 +AVGO,2014-04-24,65.37999725341797 +AVGO,2014-04-25,62.34000015258789 +AVGO,2014-04-28,60.779998779296875 +AVGO,2014-04-29,60.91999816894531 +AVGO,2014-04-30,63.5 +AVGO,2014-05-01,63.4900016784668 +AVGO,2014-05-02,64.2699966430664 +AVGO,2014-05-05,64.25 +AVGO,2014-05-06,67.33999633789062 +AVGO,2014-05-07,66.80999755859375 +AVGO,2014-05-08,67.94999694824219 +AVGO,2014-05-09,67.41000366210938 +AVGO,2014-05-12,69.12999725341797 +AVGO,2014-05-13,68.76000213623047 +AVGO,2014-05-14,68.51000213623047 +AVGO,2014-05-15,67.93000030517578 +AVGO,2014-05-16,68.4800033569336 +AVGO,2014-05-19,68.31999969482422 +AVGO,2014-05-20,67.5199966430664 +AVGO,2014-05-21,68.41000366210938 +AVGO,2014-05-22,68.68000030517578 +AVGO,2014-05-23,70.55000305175781 +AVGO,2014-05-27,70.93000030517578 +AVGO,2014-05-28,70.0999984741211 +AVGO,2014-05-29,70.79000091552734 +AVGO,2014-05-30,70.66999816894531 +AVGO,2014-06-02,71.63999938964844 +AVGO,2014-06-03,71.44999694824219 +AVGO,2014-06-04,71.61000061035156 +AVGO,2014-06-05,71.87000274658203 +AVGO,2014-06-06,71.62999725341797 +AVGO,2014-06-09,71.79000091552734 +AVGO,2014-06-10,71.86000061035156 +AVGO,2014-06-11,71.75 +AVGO,2014-06-12,71.76000213623047 +AVGO,2014-06-13,71.41999816894531 +AVGO,2014-06-16,70.87999725341797 +AVGO,2014-06-17,71.4800033569336 +AVGO,2014-06-18,71.22000122070312 +AVGO,2014-06-19,70.93000030517578 +AVGO,2014-06-20,71.56999969482422 +AVGO,2014-06-23,71.23999786376953 +AVGO,2014-06-24,70.66999816894531 +AVGO,2014-06-25,71.62999725341797 +AVGO,2014-06-26,70.95999908447266 +AVGO,2014-06-27,70.94000244140625 +AVGO,2014-06-30,72.06999969482422 +AVGO,2014-07-01,74.02999877929688 +AVGO,2014-07-02,74.31999969482422 +AVGO,2014-07-03,75.18000030517578 +AVGO,2014-07-07,74.52999877929688 +AVGO,2014-07-08,73.38999938964844 +AVGO,2014-07-09,74.2300033569336 +AVGO,2014-07-10,73.1500015258789 +AVGO,2014-07-11,73.19999694824219 +AVGO,2014-07-14,74.04000091552734 +AVGO,2014-07-15,73.41999816894531 +AVGO,2014-07-16,73.6500015258789 +AVGO,2014-07-17,71.9000015258789 +AVGO,2014-07-18,75.0 +AVGO,2014-07-21,75.41999816894531 +AVGO,2014-07-22,75.38999938964844 +AVGO,2014-07-23,73.62999725341797 +AVGO,2014-07-24,72.51000213623047 +AVGO,2014-07-25,69.91999816894531 +AVGO,2014-07-28,70.51000213623047 +AVGO,2014-07-29,69.87999725341797 +AVGO,2014-07-30,70.51000213623047 +AVGO,2014-07-31,69.37999725341797 +AVGO,2014-08-01,70.44000244140625 +AVGO,2014-08-04,71.33999633789062 +AVGO,2014-08-05,70.12000274658203 +AVGO,2014-08-06,70.29000091552734 +AVGO,2014-08-07,69.62999725341797 +AVGO,2014-08-08,70.43000030517578 +AVGO,2014-08-11,70.81999969482422 +AVGO,2014-08-12,71.1500015258789 +AVGO,2014-08-13,71.97000122070312 +AVGO,2014-08-14,73.83999633789062 +AVGO,2014-08-15,74.79000091552734 +AVGO,2014-08-18,75.37000274658203 +AVGO,2014-08-19,75.62000274658203 +AVGO,2014-08-20,76.37999725341797 +AVGO,2014-08-21,76.2699966430664 +AVGO,2014-08-22,76.20999908447266 +AVGO,2014-08-25,75.7699966430664 +AVGO,2014-08-26,75.95999908447266 +AVGO,2014-08-27,76.16000366210938 +AVGO,2014-08-28,76.36000061035156 +AVGO,2014-08-29,82.08999633789062 +AVGO,2014-09-02,85.0199966430664 +AVGO,2014-09-03,85.38999938964844 +AVGO,2014-09-04,86.08999633789062 +AVGO,2014-09-05,87.87999725341797 +AVGO,2014-09-08,88.19000244140625 +AVGO,2014-09-09,88.41000366210938 +AVGO,2014-09-10,89.0 +AVGO,2014-09-11,89.06999969482422 +AVGO,2014-09-12,87.8499984741211 +AVGO,2014-09-15,86.70999908447266 +AVGO,2014-09-16,87.91999816894531 +AVGO,2014-09-17,87.73999786376953 +AVGO,2014-09-18,89.5199966430664 +AVGO,2014-09-19,89.0999984741211 +AVGO,2014-09-22,87.18000030517578 +AVGO,2014-09-23,87.55999755859375 +AVGO,2014-09-24,89.0199966430664 +AVGO,2014-09-25,86.45999908447266 +AVGO,2014-09-26,87.5 +AVGO,2014-09-29,87.11000061035156 +AVGO,2014-09-30,87.0 +AVGO,2014-10-01,85.54000091552734 +AVGO,2014-10-02,83.20999908447266 +AVGO,2014-10-03,83.47000122070312 +AVGO,2014-10-06,82.87999725341797 +AVGO,2014-10-07,81.02999877929688 +AVGO,2014-10-08,83.30000305175781 +AVGO,2014-10-09,80.5999984741211 +AVGO,2014-10-10,71.36000061035156 +AVGO,2014-10-13,69.04000091552734 +AVGO,2014-10-14,72.0199966430664 +AVGO,2014-10-15,72.55000305175781 +AVGO,2014-10-16,75.5999984741211 +AVGO,2014-10-17,77.1500015258789 +AVGO,2014-10-20,77.98999786376953 +AVGO,2014-10-21,82.37999725341797 +AVGO,2014-10-22,80.86000061035156 +AVGO,2014-10-23,81.37999725341797 +AVGO,2014-10-24,81.8499984741211 +AVGO,2014-10-27,81.56999969482422 +AVGO,2014-10-28,84.19999694824219 +AVGO,2014-10-29,84.87999725341797 +AVGO,2014-10-30,82.38999938964844 +AVGO,2014-10-31,86.25 +AVGO,2014-11-03,86.33999633789062 +AVGO,2014-11-04,85.36000061035156 +AVGO,2014-11-05,86.70999908447266 +AVGO,2014-11-06,87.62999725341797 +AVGO,2014-11-07,85.04000091552734 +AVGO,2014-11-10,85.91000366210938 +AVGO,2014-11-11,86.16000366210938 +AVGO,2014-11-12,87.05000305175781 +AVGO,2014-11-13,87.44999694824219 +AVGO,2014-11-14,89.0199966430664 +AVGO,2014-11-17,88.5199966430664 +AVGO,2014-11-18,91.41000366210938 +AVGO,2014-11-19,89.25 +AVGO,2014-11-20,89.93000030517578 +AVGO,2014-11-21,90.20999908447266 +AVGO,2014-11-24,91.13999938964844 +AVGO,2014-11-25,91.1500015258789 +AVGO,2014-11-26,93.77999877929688 +AVGO,2014-11-28,93.4000015258789 +AVGO,2014-12-01,90.94999694824219 +AVGO,2014-12-02,92.19999694824219 +AVGO,2014-12-03,95.12999725341797 +AVGO,2014-12-04,103.06999969482422 +AVGO,2014-12-05,103.98999786376953 +AVGO,2014-12-08,100.70999908447266 +AVGO,2014-12-09,102.63999938964844 +AVGO,2014-12-10,99.25 +AVGO,2014-12-11,100.55000305175781 +AVGO,2014-12-12,99.19999694824219 +AVGO,2014-12-15,98.20999908447266 +AVGO,2014-12-16,97.33000183105469 +AVGO,2014-12-17,98.98999786376953 +AVGO,2014-12-18,101.6500015258789 +AVGO,2014-12-19,100.1500015258789 +AVGO,2014-12-22,101.41000366210938 +AVGO,2014-12-23,100.77999877929688 +AVGO,2014-12-24,100.72000122070312 +AVGO,2014-12-26,100.62000274658203 +AVGO,2014-12-29,101.29000091552734 +AVGO,2014-12-30,100.8499984741211 +AVGO,2014-12-31,100.58999633789062 +AVGO,2015-01-02,100.08999633789062 +AVGO,2015-01-05,98.48999786376953 +AVGO,2015-01-06,96.25 +AVGO,2015-01-07,98.8499984741211 +AVGO,2015-01-08,103.79000091552734 +AVGO,2015-01-09,104.9000015258789 +AVGO,2015-01-12,103.16000366210938 +AVGO,2015-01-13,102.58000183105469 +AVGO,2015-01-14,103.38999938964844 +AVGO,2015-01-15,101.31999969482422 +AVGO,2015-01-16,103.81999969482422 +AVGO,2015-01-20,104.87000274658203 +AVGO,2015-01-21,105.37999725341797 +AVGO,2015-01-22,105.19999694824219 +AVGO,2015-01-23,106.9800033569336 +AVGO,2015-01-26,106.7300033569336 +AVGO,2015-01-27,104.79000091552734 +AVGO,2015-01-28,105.0 +AVGO,2015-01-29,106.52999877929688 +AVGO,2015-01-30,102.87999725341797 +AVGO,2015-02-02,102.41999816894531 +AVGO,2015-02-03,103.19999694824219 +AVGO,2015-02-04,104.80000305175781 +AVGO,2015-02-05,106.19999694824219 +AVGO,2015-02-06,104.73999786376953 +AVGO,2015-02-09,102.23999786376953 +AVGO,2015-02-10,107.04000091552734 +AVGO,2015-02-11,107.94000244140625 +AVGO,2015-02-12,109.69999694824219 +AVGO,2015-02-13,110.1500015258789 +AVGO,2015-02-17,110.87000274658203 +AVGO,2015-02-18,110.0 +AVGO,2015-02-19,110.9000015258789 +AVGO,2015-02-20,112.05999755859375 +AVGO,2015-02-23,112.8499984741211 +AVGO,2015-02-24,113.18000030517578 +AVGO,2015-02-25,112.68000030517578 +AVGO,2015-02-26,129.25 +AVGO,2015-02-27,127.62000274658203 +AVGO,2015-03-02,129.02000427246094 +AVGO,2015-03-03,128.22000122070312 +AVGO,2015-03-04,129.39999389648438 +AVGO,2015-03-05,130.57000732421875 +AVGO,2015-03-06,127.88999938964844 +AVGO,2015-03-09,127.12000274658203 +AVGO,2015-03-10,125.12000274658203 +AVGO,2015-03-11,124.66000366210938 +AVGO,2015-03-12,126.12000274658203 +AVGO,2015-03-13,125.0 +AVGO,2015-03-16,129.8699951171875 +AVGO,2015-03-17,129.10000610351562 +AVGO,2015-03-18,130.44000244140625 +AVGO,2015-03-19,132.0399932861328 +AVGO,2015-03-20,133.2899932861328 +AVGO,2015-03-23,134.44000244140625 +AVGO,2015-03-24,133.1199951171875 +AVGO,2015-03-25,124.43000030517578 +AVGO,2015-03-26,124.70999908447266 +AVGO,2015-03-27,128.2100067138672 +AVGO,2015-03-30,130.5500030517578 +AVGO,2015-03-31,126.9800033569336 +AVGO,2015-04-01,125.62999725341797 +AVGO,2015-04-02,125.0199966430664 +AVGO,2015-04-06,125.83000183105469 +AVGO,2015-04-07,125.6500015258789 +AVGO,2015-04-08,126.79000091552734 +AVGO,2015-04-09,127.22000122070312 +AVGO,2015-04-10,126.81999969482422 +AVGO,2015-04-13,125.3499984741211 +AVGO,2015-04-14,123.9800033569336 +AVGO,2015-04-15,125.9000015258789 +AVGO,2015-04-16,125.33000183105469 +AVGO,2015-04-17,121.8499984741211 +AVGO,2015-04-20,123.02999877929688 +AVGO,2015-04-21,123.0999984741211 +AVGO,2015-04-22,127.9000015258789 +AVGO,2015-04-23,124.06999969482422 +AVGO,2015-04-24,119.5 +AVGO,2015-04-27,120.1500015258789 +AVGO,2015-04-28,117.44999694824219 +AVGO,2015-04-29,117.02999877929688 +AVGO,2015-04-30,116.87999725341797 +AVGO,2015-05-01,122.80000305175781 +AVGO,2015-05-04,121.16000366210938 +AVGO,2015-05-05,116.79000091552734 +AVGO,2015-05-06,116.77999877929688 +AVGO,2015-05-07,122.4800033569336 +AVGO,2015-05-08,123.33000183105469 +AVGO,2015-05-11,122.80999755859375 +AVGO,2015-05-12,122.94999694824219 +AVGO,2015-05-13,123.12999725341797 +AVGO,2015-05-14,126.94000244140625 +AVGO,2015-05-15,127.87000274658203 +AVGO,2015-05-18,130.17999267578125 +AVGO,2015-05-19,129.47000122070312 +AVGO,2015-05-20,129.11000061035156 +AVGO,2015-05-21,129.58999633789062 +AVGO,2015-05-22,132.63999938964844 +AVGO,2015-05-26,131.3000030517578 +AVGO,2015-05-27,141.49000549316406 +AVGO,2015-05-28,142.3800048828125 +AVGO,2015-05-29,148.07000732421875 +AVGO,2015-06-01,146.6199951171875 +AVGO,2015-06-02,144.16000366210938 +AVGO,2015-06-03,143.05999755859375 +AVGO,2015-06-04,141.1999969482422 +AVGO,2015-06-05,143.80999755859375 +AVGO,2015-06-08,138.6300048828125 +AVGO,2015-06-09,140.2100067138672 +AVGO,2015-06-10,142.86000061035156 +AVGO,2015-06-11,141.99000549316406 +AVGO,2015-06-12,140.47000122070312 +AVGO,2015-06-15,143.1199951171875 +AVGO,2015-06-16,141.99000549316406 +AVGO,2015-06-17,140.69000244140625 +AVGO,2015-06-18,143.0 +AVGO,2015-06-19,142.88999938964844 +AVGO,2015-06-22,143.27999877929688 +AVGO,2015-06-23,141.63999938964844 +AVGO,2015-06-24,139.97000122070312 +AVGO,2015-06-25,139.22999572753906 +AVGO,2015-06-26,135.14999389648438 +AVGO,2015-06-29,132.00999450683594 +AVGO,2015-06-30,132.92999267578125 +AVGO,2015-07-01,135.5 +AVGO,2015-07-02,137.63999938964844 +AVGO,2015-07-06,134.1999969482422 +AVGO,2015-07-07,132.83999633789062 +AVGO,2015-07-08,128.0500030517578 +AVGO,2015-07-09,124.68000030517578 +AVGO,2015-07-10,129.83999633789062 +AVGO,2015-07-13,129.17999267578125 +AVGO,2015-07-14,132.3000030517578 +AVGO,2015-07-15,131.72000122070312 +AVGO,2015-07-16,134.6999969482422 +AVGO,2015-07-17,133.66000366210938 +AVGO,2015-07-20,134.63999938964844 +AVGO,2015-07-21,134.50999450683594 +AVGO,2015-07-22,129.58999633789062 +AVGO,2015-07-23,131.97000122070312 +AVGO,2015-07-24,128.47999572753906 +AVGO,2015-07-27,124.6500015258789 +AVGO,2015-07-28,128.4199981689453 +AVGO,2015-07-29,128.5800018310547 +AVGO,2015-07-30,127.6500015258789 +AVGO,2015-07-31,125.13999938964844 +AVGO,2015-08-03,125.80000305175781 +AVGO,2015-08-04,123.47000122070312 +AVGO,2015-08-05,124.75 +AVGO,2015-08-06,123.2699966430664 +AVGO,2015-08-07,122.55000305175781 +AVGO,2015-08-10,127.27999877929688 +AVGO,2015-08-11,124.20999908447266 +AVGO,2015-08-12,125.7300033569336 +AVGO,2015-08-13,124.19000244140625 +AVGO,2015-08-14,121.95999908447266 +AVGO,2015-08-17,125.5199966430664 +AVGO,2015-08-18,122.23999786376953 +AVGO,2015-08-19,121.44999694824219 +AVGO,2015-08-20,115.02999877929688 +AVGO,2015-08-21,111.44999694824219 +AVGO,2015-08-24,109.94000244140625 +AVGO,2015-08-25,108.51000213623047 +AVGO,2015-08-26,116.19999694824219 +AVGO,2015-08-27,126.26000213623047 +AVGO,2015-08-28,127.62000274658203 +AVGO,2015-08-31,125.97000122070312 +AVGO,2015-09-01,119.37000274658203 +AVGO,2015-09-02,124.04000091552734 +AVGO,2015-09-03,123.7699966430664 +AVGO,2015-09-04,121.1500015258789 +AVGO,2015-09-08,129.16000366210938 +AVGO,2015-09-09,127.16999816894531 +AVGO,2015-09-10,128.72000122070312 +AVGO,2015-09-11,131.0800018310547 +AVGO,2015-09-14,131.19000244140625 +AVGO,2015-09-15,134.3800048828125 +AVGO,2015-09-16,131.49000549316406 +AVGO,2015-09-17,130.61000061035156 +AVGO,2015-09-18,127.58999633789062 +AVGO,2015-09-21,127.26000213623047 +AVGO,2015-09-22,124.69999694824219 +AVGO,2015-09-23,125.54000091552734 +AVGO,2015-09-24,124.0999984741211 +AVGO,2015-09-25,126.73999786376953 +AVGO,2015-09-28,120.8499984741211 +AVGO,2015-09-29,119.66999816894531 +AVGO,2015-09-30,125.01000213623047 +AVGO,2015-10-01,122.13999938964844 +AVGO,2015-10-02,123.33000183105469 +AVGO,2015-10-05,121.22000122070312 +AVGO,2015-10-06,117.11000061035156 +AVGO,2015-10-07,118.63999938964844 +AVGO,2015-10-08,116.69000244140625 +AVGO,2015-10-09,116.91000366210938 +AVGO,2015-10-12,117.68000030517578 +AVGO,2015-10-13,113.41999816894531 +AVGO,2015-10-14,117.45999908447266 +AVGO,2015-10-15,121.87000274658203 +AVGO,2015-10-16,121.06999969482422 +AVGO,2015-10-19,118.95999908447266 +AVGO,2015-10-20,119.88999938964844 +AVGO,2015-10-21,120.5 +AVGO,2015-10-22,125.33999633789062 +AVGO,2015-10-23,129.5800018310547 +AVGO,2015-10-26,123.61000061035156 +AVGO,2015-10-27,121.48999786376953 +AVGO,2015-10-28,127.08999633789062 +AVGO,2015-10-29,120.08999633789062 +AVGO,2015-10-30,123.12999725341797 +AVGO,2015-11-02,123.80000305175781 +AVGO,2015-11-03,122.13999938964844 +AVGO,2015-11-04,124.11000061035156 +AVGO,2015-11-05,121.05999755859375 +AVGO,2015-11-06,129.6699981689453 +AVGO,2015-11-09,126.5 +AVGO,2015-11-10,119.86000061035156 +AVGO,2015-11-11,119.94999694824219 +AVGO,2015-11-12,119.8499984741211 +AVGO,2015-11-13,117.54000091552734 +AVGO,2015-11-16,121.47000122070312 +AVGO,2015-11-17,122.05999755859375 +AVGO,2015-11-18,125.91999816894531 +AVGO,2015-11-19,125.20999908447266 +AVGO,2015-11-20,126.4000015258789 +AVGO,2015-11-23,124.41000366210938 +AVGO,2015-11-24,128.33999633789062 +AVGO,2015-11-25,128.38999938964844 +AVGO,2015-11-27,130.0399932861328 +AVGO,2015-11-30,130.4499969482422 +AVGO,2015-12-01,132.88999938964844 +AVGO,2015-12-02,132.2100067138672 +AVGO,2015-12-03,144.77999877929688 +AVGO,2015-12-04,147.55999755859375 +AVGO,2015-12-07,148.8300018310547 +AVGO,2015-12-08,147.77999877929688 +AVGO,2015-12-09,145.64999389648438 +AVGO,2015-12-10,147.3300018310547 +AVGO,2015-12-11,144.4199981689453 +AVGO,2015-12-14,142.50999450683594 +AVGO,2015-12-15,143.27000427246094 +AVGO,2015-12-16,143.8800048828125 +AVGO,2015-12-17,140.47999572753906 +AVGO,2015-12-18,140.1999969482422 +AVGO,2015-12-21,145.8000030517578 +AVGO,2015-12-22,145.10000610351562 +AVGO,2015-12-23,146.50999450683594 +AVGO,2015-12-24,146.32000732421875 +AVGO,2015-12-28,146.35000610351562 +AVGO,2015-12-29,147.94000244140625 +AVGO,2015-12-30,147.3699951171875 +AVGO,2015-12-31,145.14999389648438 +AVGO,2016-01-04,142.27999877929688 +AVGO,2016-01-05,137.52000427246094 +AVGO,2016-01-06,133.2899932861328 +AVGO,2016-01-07,129.0500030517578 +AVGO,2016-01-08,128.1999969482422 +AVGO,2016-01-11,128.0399932861328 +AVGO,2016-01-12,129.9199981689453 +AVGO,2016-01-13,123.30999755859375 +AVGO,2016-01-14,125.19000244140625 +AVGO,2016-01-15,119.97000122070312 +AVGO,2016-01-19,120.06999969482422 +AVGO,2016-01-20,123.83000183105469 +AVGO,2016-01-21,124.52999877929688 +AVGO,2016-01-22,124.51000213623047 +AVGO,2016-01-25,124.48999786376953 +AVGO,2016-01-26,124.38999938964844 +AVGO,2016-01-27,122.3499984741211 +AVGO,2016-01-28,126.37000274658203 +AVGO,2016-01-29,133.7100067138672 +AVGO,2016-02-01,137.67999267578125 +AVGO,2016-02-02,133.24000549316406 +AVGO,2016-02-03,131.36000061035156 +AVGO,2016-02-04,136.1199951171875 +AVGO,2016-02-05,128.36000061035156 +AVGO,2016-02-08,121.86000061035156 +AVGO,2016-02-09,119.70999908447266 +AVGO,2016-02-10,119.19999694824219 +AVGO,2016-02-11,116.30999755859375 +AVGO,2016-02-12,121.66000366210938 +AVGO,2016-02-16,126.23999786376953 +AVGO,2016-02-17,130.67999267578125 +AVGO,2016-02-18,127.06999969482422 +AVGO,2016-02-19,128.6699981689453 +AVGO,2016-02-22,130.63999938964844 +AVGO,2016-02-23,128.16000366210938 +AVGO,2016-02-24,130.33999633789062 +AVGO,2016-02-25,132.47000122070312 +AVGO,2016-02-26,133.11000061035156 +AVGO,2016-02-29,133.97000122070312 +AVGO,2016-03-01,138.42999267578125 +AVGO,2016-03-02,136.97000122070312 +AVGO,2016-03-03,137.3300018310547 +AVGO,2016-03-04,146.05999755859375 +AVGO,2016-03-07,143.50999450683594 +AVGO,2016-03-08,139.6300048828125 +AVGO,2016-03-09,141.9600067138672 +AVGO,2016-03-10,144.4199981689453 +AVGO,2016-03-11,148.82000732421875 +AVGO,2016-03-14,148.13999938964844 +AVGO,2016-03-15,148.47000122070312 +AVGO,2016-03-16,148.6300048828125 +AVGO,2016-03-17,151.5500030517578 +AVGO,2016-03-18,152.49000549316406 +AVGO,2016-03-21,152.88999938964844 +AVGO,2016-03-22,154.75999450683594 +AVGO,2016-03-23,152.99000549316406 +AVGO,2016-03-24,153.0 +AVGO,2016-03-28,153.10000610351562 +AVGO,2016-03-29,154.1300048828125 +AVGO,2016-03-30,156.92999267578125 +AVGO,2016-03-31,154.5 +AVGO,2016-04-01,157.8000030517578 +AVGO,2016-04-04,156.00999450683594 +AVGO,2016-04-05,155.02999877929688 +AVGO,2016-04-06,157.5399932861328 +AVGO,2016-04-07,154.97000122070312 +AVGO,2016-04-08,156.14999389648438 +AVGO,2016-04-11,155.61000061035156 +AVGO,2016-04-12,155.42999267578125 +AVGO,2016-04-13,159.47999572753906 +AVGO,2016-04-14,158.82000732421875 +AVGO,2016-04-15,155.49000549316406 +AVGO,2016-04-18,155.89999389648438 +AVGO,2016-04-19,151.07000732421875 +AVGO,2016-04-20,153.22999572753906 +AVGO,2016-04-21,151.35000610351562 +AVGO,2016-04-22,150.3300018310547 +AVGO,2016-04-25,149.10000610351562 +AVGO,2016-04-26,150.75999450683594 +AVGO,2016-04-27,151.52999877929688 +AVGO,2016-04-28,147.99000549316406 +AVGO,2016-04-29,145.75 +AVGO,2016-05-02,146.0800018310547 +AVGO,2016-05-03,143.1999969482422 +AVGO,2016-05-04,142.07000732421875 +AVGO,2016-05-05,142.5800018310547 +AVGO,2016-05-06,141.88999938964844 +AVGO,2016-05-09,142.39999389648438 +AVGO,2016-05-10,144.61000061035156 +AVGO,2016-05-11,143.85000610351562 +AVGO,2016-05-12,141.0399932861328 +AVGO,2016-05-13,140.0500030517578 +AVGO,2016-05-16,142.64999389648438 +AVGO,2016-05-17,141.1699981689453 +AVGO,2016-05-18,143.8800048828125 +AVGO,2016-05-19,142.74000549316406 +AVGO,2016-05-20,146.72999572753906 +AVGO,2016-05-23,148.10000610351562 +AVGO,2016-05-24,151.4199981689453 +AVGO,2016-05-25,153.57000732421875 +AVGO,2016-05-26,153.02000427246094 +AVGO,2016-05-27,153.3000030517578 +AVGO,2016-05-31,154.36000061035156 +AVGO,2016-06-01,154.77000427246094 +AVGO,2016-06-02,154.91000366210938 +AVGO,2016-06-03,162.55999755859375 +AVGO,2016-06-06,162.83999633789062 +AVGO,2016-06-07,164.83999633789062 +AVGO,2016-06-08,163.6999969482422 +AVGO,2016-06-09,164.13999938964844 +AVGO,2016-06-10,160.82000732421875 +AVGO,2016-06-13,160.00999450683594 +AVGO,2016-06-14,158.99000549316406 +AVGO,2016-06-15,158.39999389648438 +AVGO,2016-06-16,158.6300048828125 +AVGO,2016-06-17,156.0 +AVGO,2016-06-20,156.92999267578125 +AVGO,2016-06-21,155.80999755859375 +AVGO,2016-06-22,155.13999938964844 +AVGO,2016-06-23,158.6199951171875 +AVGO,2016-06-24,148.72000122070312 +AVGO,2016-06-27,143.6300048828125 +AVGO,2016-06-28,149.77000427246094 +AVGO,2016-06-29,155.0 +AVGO,2016-06-30,155.39999389648438 +AVGO,2016-07-01,154.22000122070312 +AVGO,2016-07-05,150.75999450683594 +AVGO,2016-07-06,150.6300048828125 +AVGO,2016-07-07,150.99000549316406 +AVGO,2016-07-08,155.13999938964844 +AVGO,2016-07-11,157.36000061035156 +AVGO,2016-07-12,158.58999633789062 +AVGO,2016-07-13,157.41000366210938 +AVGO,2016-07-14,160.7899932861328 +AVGO,2016-07-15,161.16000366210938 +AVGO,2016-07-18,162.3300018310547 +AVGO,2016-07-19,160.52999877929688 +AVGO,2016-07-20,162.6699981689453 +AVGO,2016-07-21,160.41000366210938 +AVGO,2016-07-22,159.6699981689453 +AVGO,2016-07-25,159.77999877929688 +AVGO,2016-07-26,163.44000244140625 +AVGO,2016-07-27,165.66000366210938 +AVGO,2016-07-28,164.22999572753906 +AVGO,2016-07-29,161.97999572753906 +AVGO,2016-08-01,163.50999450683594 +AVGO,2016-08-02,162.88999938964844 +AVGO,2016-08-03,164.11000061035156 +AVGO,2016-08-04,166.99000549316406 +AVGO,2016-08-05,170.1199951171875 +AVGO,2016-08-08,168.35000610351562 +AVGO,2016-08-09,171.1699981689453 +AVGO,2016-08-10,171.85000610351562 +AVGO,2016-08-11,172.08999633789062 +AVGO,2016-08-12,172.47000122070312 +AVGO,2016-08-15,175.5399932861328 +AVGO,2016-08-16,172.39999389648438 +AVGO,2016-08-17,173.02999877929688 +AVGO,2016-08-18,173.92999267578125 +AVGO,2016-08-19,174.92999267578125 +AVGO,2016-08-22,175.92999267578125 +AVGO,2016-08-23,177.33999633789062 +AVGO,2016-08-24,175.3000030517578 +AVGO,2016-08-25,176.0399932861328 +AVGO,2016-08-26,177.16000366210938 +AVGO,2016-08-29,177.39999389648438 +AVGO,2016-08-30,177.0 +AVGO,2016-08-31,176.4199981689453 +AVGO,2016-09-01,177.08999633789062 +AVGO,2016-09-02,173.11000061035156 +AVGO,2016-09-06,171.10000610351562 +AVGO,2016-09-07,168.89999389648438 +AVGO,2016-09-08,168.3800048828125 +AVGO,2016-09-09,160.77999877929688 +AVGO,2016-09-12,164.47999572753906 +AVGO,2016-09-13,165.24000549316406 +AVGO,2016-09-14,169.61000061035156 +AVGO,2016-09-15,172.72000122070312 +AVGO,2016-09-16,171.24000549316406 +AVGO,2016-09-19,170.72999572753906 +AVGO,2016-09-20,168.22999572753906 +AVGO,2016-09-21,169.8300018310547 +AVGO,2016-09-22,168.83999633789062 +AVGO,2016-09-23,166.64999389648438 +AVGO,2016-09-26,166.69000244140625 +AVGO,2016-09-27,170.86000061035156 +AVGO,2016-09-28,170.6999969482422 +AVGO,2016-09-29,172.4600067138672 +AVGO,2016-09-30,172.52000427246094 +AVGO,2016-10-03,170.07000732421875 +AVGO,2016-10-04,169.0500030517578 +AVGO,2016-10-05,173.47999572753906 +AVGO,2016-10-06,174.19000244140625 +AVGO,2016-10-07,174.2100067138672 +AVGO,2016-10-10,174.77000427246094 +AVGO,2016-10-11,171.1699981689453 +AVGO,2016-10-12,170.47000122070312 +AVGO,2016-10-13,168.94000244140625 +AVGO,2016-10-14,170.08999633789062 +AVGO,2016-10-17,168.8800048828125 +AVGO,2016-10-18,172.1699981689453 +AVGO,2016-10-19,171.8699951171875 +AVGO,2016-10-20,173.41000366210938 +AVGO,2016-10-21,172.9199981689453 +AVGO,2016-10-24,176.5500030517578 +AVGO,2016-10-25,173.64999389648438 +AVGO,2016-10-26,173.0 +AVGO,2016-10-27,172.24000549316406 +AVGO,2016-10-28,169.35000610351562 +AVGO,2016-10-31,170.27999877929688 +AVGO,2016-11-01,168.8000030517578 +AVGO,2016-11-02,172.55999755859375 +AVGO,2016-11-03,172.99000549316406 +AVGO,2016-11-04,172.1699981689453 +AVGO,2016-11-07,176.9600067138672 +AVGO,2016-11-08,177.0 +AVGO,2016-11-09,173.4199981689453 +AVGO,2016-11-10,167.94000244140625 +AVGO,2016-11-11,167.5399932861328 +AVGO,2016-11-14,163.77999877929688 +AVGO,2016-11-15,166.4499969482422 +AVGO,2016-11-16,167.8300018310547 +AVGO,2016-11-17,167.0399932861328 +AVGO,2016-11-18,168.16000366210938 +AVGO,2016-11-21,172.5800018310547 +AVGO,2016-11-22,177.02000427246094 +AVGO,2016-11-23,177.0800018310547 +AVGO,2016-11-25,176.75 +AVGO,2016-11-28,174.64999389648438 +AVGO,2016-11-29,175.4499969482422 +AVGO,2016-11-30,170.49000549316406 +AVGO,2016-12-01,162.7899932861328 +AVGO,2016-12-02,164.22000122070312 +AVGO,2016-12-05,166.1300048828125 +AVGO,2016-12-06,164.75999450683594 +AVGO,2016-12-07,168.5500030517578 +AVGO,2016-12-08,170.7100067138672 +AVGO,2016-12-09,179.08999633789062 +AVGO,2016-12-12,178.16000366210938 +AVGO,2016-12-13,179.44000244140625 +AVGO,2016-12-14,177.6199951171875 +AVGO,2016-12-15,180.00999450683594 +AVGO,2016-12-16,178.4199981689453 +AVGO,2016-12-19,180.4600067138672 +AVGO,2016-12-20,182.07000732421875 +AVGO,2016-12-21,182.2899932861328 +AVGO,2016-12-22,180.60000610351562 +AVGO,2016-12-23,181.94000244140625 +AVGO,2016-12-27,182.30999755859375 +AVGO,2016-12-28,180.19000244140625 +AVGO,2016-12-29,179.8699951171875 +AVGO,2016-12-30,176.77000427246094 +AVGO,2017-01-03,178.33999633789062 +AVGO,2017-01-04,177.07000732421875 +AVGO,2017-01-05,174.27999877929688 +AVGO,2017-01-06,176.58999633789062 +AVGO,2017-01-09,176.97000122070312 +AVGO,2017-01-10,180.57000732421875 +AVGO,2017-01-11,179.4199981689453 +AVGO,2017-01-12,178.86000061035156 +AVGO,2017-01-13,180.4499969482422 +AVGO,2017-01-17,179.11000061035156 +AVGO,2017-01-18,185.02000427246094 +AVGO,2017-01-19,185.55999755859375 +AVGO,2017-01-20,191.0800018310547 +AVGO,2017-01-23,191.0 +AVGO,2017-01-24,197.75 +AVGO,2017-01-25,202.47999572753906 +AVGO,2017-01-26,204.1699981689453 +AVGO,2017-01-27,205.7100067138672 +AVGO,2017-01-30,203.22000122070312 +AVGO,2017-01-31,199.5 +AVGO,2017-02-01,203.69000244140625 +AVGO,2017-02-02,204.0500030517578 +AVGO,2017-02-03,206.16000366210938 +AVGO,2017-02-06,206.55999755859375 +AVGO,2017-02-07,205.91000366210938 +AVGO,2017-02-08,206.88999938964844 +AVGO,2017-02-09,205.33999633789062 +AVGO,2017-02-10,205.52000427246094 +AVGO,2017-02-13,206.7100067138672 +AVGO,2017-02-14,205.3300018310547 +AVGO,2017-02-15,205.99000549316406 +AVGO,2017-02-16,208.17999267578125 +AVGO,2017-02-17,210.41000366210938 +AVGO,2017-02-21,212.75 +AVGO,2017-02-22,214.16000366210938 +AVGO,2017-02-23,210.5800018310547 +AVGO,2017-02-24,210.3699951171875 +AVGO,2017-02-27,213.27999877929688 +AVGO,2017-02-28,210.92999267578125 +AVGO,2017-03-01,215.13999938964844 +AVGO,2017-03-02,217.2899932861328 +AVGO,2017-03-03,218.32000732421875 +AVGO,2017-03-06,217.94000244140625 +AVGO,2017-03-07,219.25 +AVGO,2017-03-08,219.6300048828125 +AVGO,2017-03-09,222.00999450683594 +AVGO,2017-03-10,226.35000610351562 +AVGO,2017-03-13,226.4499969482422 +AVGO,2017-03-14,224.35000610351562 +AVGO,2017-03-15,225.92999267578125 +AVGO,2017-03-16,222.36000061035156 +AVGO,2017-03-17,221.17999267578125 +AVGO,2017-03-20,221.24000549316406 +AVGO,2017-03-21,216.02000427246094 +AVGO,2017-03-22,217.4199981689453 +AVGO,2017-03-23,216.86000061035156 +AVGO,2017-03-24,218.97000122070312 +AVGO,2017-03-27,219.0500030517578 +AVGO,2017-03-28,220.9499969482422 +AVGO,2017-03-29,221.30999755859375 +AVGO,2017-03-30,220.0399932861328 +AVGO,2017-03-31,218.9600067138672 +AVGO,2017-04-03,218.8000030517578 +AVGO,2017-04-04,218.9600067138672 +AVGO,2017-04-05,217.1300048828125 +AVGO,2017-04-06,217.5 +AVGO,2017-04-07,218.25 +AVGO,2017-04-10,218.02000427246094 +AVGO,2017-04-11,217.5500030517578 +AVGO,2017-04-12,209.1999969482422 +AVGO,2017-04-13,211.32000732421875 +AVGO,2017-04-17,213.8699951171875 +AVGO,2017-04-18,213.10000610351562 +AVGO,2017-04-19,213.6300048828125 +AVGO,2017-04-20,218.2100067138672 +AVGO,2017-04-21,217.66000366210938 +AVGO,2017-04-24,221.24000549316406 +AVGO,2017-04-25,223.1999969482422 +AVGO,2017-04-26,221.67999267578125 +AVGO,2017-04-27,223.08999633789062 +AVGO,2017-04-28,220.80999755859375 +AVGO,2017-05-01,221.32000732421875 +AVGO,2017-05-02,225.4499969482422 +AVGO,2017-05-03,224.89999389648438 +AVGO,2017-05-04,223.39999389648438 +AVGO,2017-05-05,226.4499969482422 +AVGO,2017-05-08,225.0800018310547 +AVGO,2017-05-09,228.4600067138672 +AVGO,2017-05-10,231.3300018310547 +AVGO,2017-05-11,231.08999633789062 +AVGO,2017-05-12,235.9600067138672 +AVGO,2017-05-15,239.02999877929688 +AVGO,2017-05-16,240.67999267578125 +AVGO,2017-05-17,231.17999267578125 +AVGO,2017-05-18,237.66000366210938 +AVGO,2017-05-19,234.10000610351562 +AVGO,2017-05-22,238.3800048828125 +AVGO,2017-05-23,236.5399932861328 +AVGO,2017-05-24,239.60000610351562 +AVGO,2017-05-25,240.86000061035156 +AVGO,2017-05-26,241.2100067138672 +AVGO,2017-05-30,239.82000732421875 +AVGO,2017-05-31,239.47999572753906 +AVGO,2017-06-01,234.58999633789062 +AVGO,2017-06-02,254.52999877929688 +AVGO,2017-06-05,252.2100067138672 +AVGO,2017-06-06,253.86000061035156 +AVGO,2017-06-07,254.27999877929688 +AVGO,2017-06-08,254.9499969482422 +AVGO,2017-06-09,243.33999633789062 +AVGO,2017-06-12,242.6699981689453 +AVGO,2017-06-13,242.94000244140625 +AVGO,2017-06-14,240.5399932861328 +AVGO,2017-06-15,237.99000549316406 +AVGO,2017-06-16,236.25 +AVGO,2017-06-19,241.14999389648438 +AVGO,2017-06-20,239.99000549316406 +AVGO,2017-06-21,245.1199951171875 +AVGO,2017-06-22,244.0399932861328 +AVGO,2017-06-23,245.25999450683594 +AVGO,2017-06-26,242.75 +AVGO,2017-06-27,235.3300018310547 +AVGO,2017-06-28,241.0500030517578 +AVGO,2017-06-29,234.0399932861328 +AVGO,2017-06-30,233.0500030517578 +AVGO,2017-07-03,229.75999450683594 +AVGO,2017-07-05,231.61000061035156 +AVGO,2017-07-06,235.0399932861328 +AVGO,2017-07-07,239.6199951171875 +AVGO,2017-07-10,241.77000427246094 +AVGO,2017-07-11,240.88999938964844 +AVGO,2017-07-12,246.4199981689453 +AVGO,2017-07-13,247.30999755859375 +AVGO,2017-07-14,250.2899932861328 +AVGO,2017-07-17,249.02000427246094 +AVGO,2017-07-18,250.8800048828125 +AVGO,2017-07-19,254.39999389648438 +AVGO,2017-07-20,253.42999267578125 +AVGO,2017-07-21,253.11000061035156 +AVGO,2017-07-24,253.02999877929688 +AVGO,2017-07-25,254.3000030517578 +AVGO,2017-07-26,257.010009765625 +AVGO,2017-07-27,250.9499969482422 +AVGO,2017-07-28,250.3699951171875 +AVGO,2017-07-31,246.66000366210938 +AVGO,2017-08-01,248.38999938964844 +AVGO,2017-08-02,253.36000061035156 +AVGO,2017-08-03,250.2899932861328 +AVGO,2017-08-04,249.1699981689453 +AVGO,2017-08-07,252.44000244140625 +AVGO,2017-08-08,251.36000061035156 +AVGO,2017-08-09,249.1699981689453 +AVGO,2017-08-10,240.7100067138672 +AVGO,2017-08-11,244.1699981689453 +AVGO,2017-08-14,250.91000366210938 +AVGO,2017-08-15,253.69000244140625 +AVGO,2017-08-16,253.4199981689453 +AVGO,2017-08-17,246.9499969482422 +AVGO,2017-08-18,249.3699951171875 +AVGO,2017-08-21,249.6199951171875 +AVGO,2017-08-22,255.19000244140625 +AVGO,2017-08-23,256.9200134277344 +AVGO,2017-08-24,255.0500030517578 +AVGO,2017-08-25,245.58999633789062 +AVGO,2017-08-28,243.25 +AVGO,2017-08-29,241.72999572753906 +AVGO,2017-08-30,246.02000427246094 +AVGO,2017-08-31,252.07000732421875 +AVGO,2017-09-01,252.72999572753906 +AVGO,2017-09-05,249.0500030517578 +AVGO,2017-09-06,249.3800048828125 +AVGO,2017-09-07,246.5500030517578 +AVGO,2017-09-08,244.11000061035156 +AVGO,2017-09-11,247.74000549316406 +AVGO,2017-09-12,247.13999938964844 +AVGO,2017-09-13,246.24000549316406 +AVGO,2017-09-14,246.9499969482422 +AVGO,2017-09-15,250.5500030517578 +AVGO,2017-09-18,249.82000732421875 +AVGO,2017-09-19,249.75999450683594 +AVGO,2017-09-20,242.91000366210938 +AVGO,2017-09-21,240.3800048828125 +AVGO,2017-09-22,239.24000549316406 +AVGO,2017-09-25,235.50999450683594 +AVGO,2017-09-26,237.27000427246094 +AVGO,2017-09-27,240.5800018310547 +AVGO,2017-09-28,242.94000244140625 +AVGO,2017-09-29,242.5399932861328 +AVGO,2017-10-02,240.47000122070312 +AVGO,2017-10-03,239.5 +AVGO,2017-10-04,242.0 +AVGO,2017-10-05,243.6699981689453 +AVGO,2017-10-06,245.74000549316406 +AVGO,2017-10-09,246.4199981689453 +AVGO,2017-10-10,245.99000549316406 +AVGO,2017-10-11,250.39999389648438 +AVGO,2017-10-12,248.74000549316406 +AVGO,2017-10-13,247.9600067138672 +AVGO,2017-10-16,246.6699981689453 +AVGO,2017-10-17,242.6199951171875 +AVGO,2017-10-18,244.0 +AVGO,2017-10-19,244.2899932861328 +AVGO,2017-10-20,244.24000549316406 +AVGO,2017-10-23,244.27000427246094 +AVGO,2017-10-24,247.67999267578125 +AVGO,2017-10-25,245.82000732421875 +AVGO,2017-10-26,243.75999450683594 +AVGO,2017-10-27,252.89999389648438 +AVGO,2017-10-30,261.2300109863281 +AVGO,2017-10-31,263.9100036621094 +AVGO,2017-11-01,259.2900085449219 +AVGO,2017-11-02,259.5 +AVGO,2017-11-03,273.6300048828125 +AVGO,2017-11-06,277.5199890136719 +AVGO,2017-11-07,271.32000732421875 +AVGO,2017-11-08,272.3999938964844 +AVGO,2017-11-09,265.6400146484375 +AVGO,2017-11-10,264.9599914550781 +AVGO,2017-11-13,265.010009765625 +AVGO,2017-11-14,263.260009765625 +AVGO,2017-11-15,265.6000061035156 +AVGO,2017-11-16,272.1099853515625 +AVGO,2017-11-17,271.8599853515625 +AVGO,2017-11-20,274.8800048828125 +AVGO,2017-11-21,276.5899963378906 +AVGO,2017-11-22,275.3699951171875 +AVGO,2017-11-24,282.3800048828125 +AVGO,2017-11-27,284.6199951171875 +AVGO,2017-11-28,277.3999938964844 +AVGO,2017-11-29,271.5 +AVGO,2017-11-30,277.94000244140625 +AVGO,2017-12-01,271.55999755859375 +AVGO,2017-12-04,263.6099853515625 +AVGO,2017-12-05,261.6499938964844 +AVGO,2017-12-06,263.8900146484375 +AVGO,2017-12-07,263.8900146484375 +AVGO,2017-12-08,259.9100036621094 +AVGO,2017-12-11,259.95001220703125 +AVGO,2017-12-12,258.70001220703125 +AVGO,2017-12-13,262.0299987792969 +AVGO,2017-12-14,259.3399963378906 +AVGO,2017-12-15,265.7300109863281 +AVGO,2017-12-18,264.3900146484375 +AVGO,2017-12-19,263.70001220703125 +AVGO,2017-12-20,265.6400146484375 +AVGO,2017-12-21,261.5299987792969 +AVGO,2017-12-22,262.3500061035156 +AVGO,2017-12-26,258.1000061035156 +AVGO,2017-12-27,259.1199951171875 +AVGO,2017-12-28,260.4200134277344 +AVGO,2017-12-29,256.8999938964844 +AVGO,2018-01-02,267.010009765625 +AVGO,2018-01-03,269.92999267578125 +AVGO,2018-01-04,270.0199890136719 +AVGO,2018-01-05,271.6199951171875 +AVGO,2018-01-08,272.2699890136719 +AVGO,2018-01-09,268.5 +AVGO,2018-01-10,262.8299865722656 +AVGO,2018-01-11,263.5 +AVGO,2018-01-12,264.2900085449219 +AVGO,2018-01-16,263.25 +AVGO,2018-01-17,265.80999755859375 +AVGO,2018-01-18,269.79998779296875 +AVGO,2018-01-19,266.3900146484375 +AVGO,2018-01-22,262.1099853515625 +AVGO,2018-01-23,262.8999938964844 +AVGO,2018-01-24,256.8599853515625 +AVGO,2018-01-25,247.2899932861328 +AVGO,2018-01-26,250.7899932861328 +AVGO,2018-01-29,245.47000122070312 +AVGO,2018-01-30,240.97999572753906 +AVGO,2018-01-31,248.02999877929688 +AVGO,2018-02-01,238.7899932861328 +AVGO,2018-02-02,235.47999572753906 +AVGO,2018-02-05,228.10000610351562 +AVGO,2018-02-06,240.3800048828125 +AVGO,2018-02-07,237.3800048828125 +AVGO,2018-02-08,229.57000732421875 +AVGO,2018-02-09,235.5 +AVGO,2018-02-12,244.39999389648438 +AVGO,2018-02-13,245.86000061035156 +AVGO,2018-02-14,247.66000366210938 +AVGO,2018-02-15,251.8300018310547 +AVGO,2018-02-16,248.88999938964844 +AVGO,2018-02-20,249.6199951171875 +AVGO,2018-02-21,248.6199951171875 +AVGO,2018-02-22,249.35000610351562 +AVGO,2018-02-23,253.7100067138672 +AVGO,2018-02-26,252.9499969482422 +AVGO,2018-02-27,251.80999755859375 +AVGO,2018-02-28,246.4600067138672 +AVGO,2018-03-01,243.30999755859375 +AVGO,2018-03-02,250.8699951171875 +AVGO,2018-03-05,246.97999572753906 +AVGO,2018-03-06,250.9600067138672 +AVGO,2018-03-07,247.0500030517578 +AVGO,2018-03-08,246.9499969482422 +AVGO,2018-03-09,253.77999877929688 +AVGO,2018-03-12,262.8399963378906 +AVGO,2018-03-13,261.2200012207031 +AVGO,2018-03-14,260.5899963378906 +AVGO,2018-03-15,267.760009765625 +AVGO,2018-03-16,254.8699951171875 +AVGO,2018-03-19,244.9499969482422 +AVGO,2018-03-20,242.36000061035156 +AVGO,2018-03-21,246.0 +AVGO,2018-03-22,243.57000732421875 +AVGO,2018-03-23,242.47999572753906 +AVGO,2018-03-26,247.72999572753906 +AVGO,2018-03-27,244.3699951171875 +AVGO,2018-03-28,236.67999267578125 +AVGO,2018-03-29,235.64999389648438 +AVGO,2018-04-02,227.67999267578125 +AVGO,2018-04-03,236.77999877929688 +AVGO,2018-04-04,236.99000549316406 +AVGO,2018-04-05,236.30999755859375 +AVGO,2018-04-06,228.8699951171875 +AVGO,2018-04-09,234.74000549316406 +AVGO,2018-04-10,239.75 +AVGO,2018-04-11,240.32000732421875 +AVGO,2018-04-12,239.42999267578125 +AVGO,2018-04-13,246.94000244140625 +AVGO,2018-04-16,249.3699951171875 +AVGO,2018-04-17,251.74000549316406 +AVGO,2018-04-18,249.58999633789062 +AVGO,2018-04-19,242.86000061035156 +AVGO,2018-04-20,237.1199951171875 +AVGO,2018-04-23,233.4499969482422 +AVGO,2018-04-24,228.38999938964844 +AVGO,2018-04-25,229.0 +AVGO,2018-04-26,230.4199981689453 +AVGO,2018-04-27,232.77999877929688 +AVGO,2018-04-30,229.4199981689453 +AVGO,2018-05-01,230.3800048828125 +AVGO,2018-05-02,228.74000549316406 +AVGO,2018-05-03,225.25 +AVGO,2018-05-04,230.52000427246094 +AVGO,2018-05-07,235.97000122070312 +AVGO,2018-05-08,238.85000610351562 +AVGO,2018-05-09,238.0500030517578 +AVGO,2018-05-10,243.50999450683594 +AVGO,2018-05-11,243.3800048828125 +AVGO,2018-05-14,244.75999450683594 +AVGO,2018-05-15,241.5800018310547 +AVGO,2018-05-16,240.50999450683594 +AVGO,2018-05-17,239.4499969482422 +AVGO,2018-05-18,235.99000549316406 +AVGO,2018-05-21,239.0500030517578 +AVGO,2018-05-22,238.49000549316406 +AVGO,2018-05-23,240.55999755859375 +AVGO,2018-05-24,243.52999877929688 +AVGO,2018-05-25,250.02999877929688 +AVGO,2018-05-29,249.69000244140625 +AVGO,2018-05-30,249.39999389648438 +AVGO,2018-05-31,252.07000732421875 +AVGO,2018-06-01,256.3399963378906 +AVGO,2018-06-04,258.3699951171875 +AVGO,2018-06-05,259.260009765625 +AVGO,2018-06-06,263.5199890136719 +AVGO,2018-06-07,264.67999267578125 +AVGO,2018-06-08,257.9700012207031 +AVGO,2018-06-11,260.8299865722656 +AVGO,2018-06-12,261.42999267578125 +AVGO,2018-06-13,263.5799865722656 +AVGO,2018-06-14,268.4599914550781 +AVGO,2018-06-15,270.2300109863281 +AVGO,2018-06-18,264.5 +AVGO,2018-06-19,260.95001220703125 +AVGO,2018-06-20,261.2200012207031 +AVGO,2018-06-21,259.6499938964844 +AVGO,2018-06-22,259.7099914550781 +AVGO,2018-06-25,252.4199981689453 +AVGO,2018-06-26,251.5399932861328 +AVGO,2018-06-27,247.11000061035156 +AVGO,2018-06-28,244.89999389648438 +AVGO,2018-06-29,242.63999938964844 +AVGO,2018-07-02,242.0500030517578 +AVGO,2018-07-03,239.2899932861328 +AVGO,2018-07-05,245.39999389648438 +AVGO,2018-07-06,247.67999267578125 +AVGO,2018-07-09,247.42999267578125 +AVGO,2018-07-10,250.55999755859375 +AVGO,2018-07-11,243.44000244140625 +AVGO,2018-07-12,209.97999572753906 +AVGO,2018-07-13,202.4600067138672 +AVGO,2018-07-16,203.25 +AVGO,2018-07-17,208.30999755859375 +AVGO,2018-07-18,208.77999877929688 +AVGO,2018-07-19,210.3699951171875 +AVGO,2018-07-20,210.3300018310547 +AVGO,2018-07-23,216.72000122070312 +AVGO,2018-07-24,217.33999633789062 +AVGO,2018-07-25,225.97000122070312 +AVGO,2018-07-26,223.17999267578125 +AVGO,2018-07-27,221.0500030517578 +AVGO,2018-07-30,225.19000244140625 +AVGO,2018-07-31,221.77000427246094 +AVGO,2018-08-01,216.8000030517578 +AVGO,2018-08-02,216.35000610351562 +AVGO,2018-08-03,217.80999755859375 +AVGO,2018-08-06,216.9499969482422 +AVGO,2018-08-07,220.30999755859375 +AVGO,2018-08-08,219.4600067138672 +AVGO,2018-08-09,216.5800018310547 +AVGO,2018-08-10,212.22999572753906 +AVGO,2018-08-13,211.0800018310547 +AVGO,2018-08-14,207.3000030517578 +AVGO,2018-08-15,206.5800018310547 +AVGO,2018-08-16,208.69000244140625 +AVGO,2018-08-17,209.27000427246094 +AVGO,2018-08-20,206.72000122070312 +AVGO,2018-08-21,210.50999450683594 +AVGO,2018-08-22,207.5399932861328 +AVGO,2018-08-23,205.58999633789062 +AVGO,2018-08-24,209.0 +AVGO,2018-08-27,212.97000122070312 +AVGO,2018-08-28,214.42999267578125 +AVGO,2018-08-29,214.99000549316406 +AVGO,2018-08-30,216.64999389648438 +AVGO,2018-08-31,219.02999877929688 +AVGO,2018-09-04,219.42999267578125 +AVGO,2018-09-05,221.4199981689453 +AVGO,2018-09-06,215.97000122070312 +AVGO,2018-09-07,232.5800018310547 +AVGO,2018-09-10,240.61000061035156 +AVGO,2018-09-11,232.5500030517578 +AVGO,2018-09-12,229.88999938964844 +AVGO,2018-09-13,235.4199981689453 +AVGO,2018-09-14,236.33999633789062 +AVGO,2018-09-17,234.8300018310547 +AVGO,2018-09-18,239.72999572753906 +AVGO,2018-09-19,241.7899932861328 +AVGO,2018-09-20,244.92999267578125 +AVGO,2018-09-21,248.10000610351562 +AVGO,2018-09-24,249.4499969482422 +AVGO,2018-09-25,247.64999389648438 +AVGO,2018-09-26,245.42999267578125 +AVGO,2018-09-27,246.4499969482422 +AVGO,2018-09-28,246.72999572753906 +AVGO,2018-10-01,249.50999450683594 +AVGO,2018-10-02,248.10000610351562 +AVGO,2018-10-03,249.4199981689453 +AVGO,2018-10-04,248.1699981689453 +AVGO,2018-10-05,244.22999572753906 +AVGO,2018-10-08,241.3699951171875 +AVGO,2018-10-09,244.6999969482422 +AVGO,2018-10-10,231.8300018310547 +AVGO,2018-10-11,228.89999389648438 +AVGO,2018-10-12,232.9499969482422 +AVGO,2018-10-15,232.47000122070312 +AVGO,2018-10-16,238.32000732421875 +AVGO,2018-10-17,237.1699981689453 +AVGO,2018-10-18,228.02000427246094 +AVGO,2018-10-19,228.27999877929688 +AVGO,2018-10-22,228.6199951171875 +AVGO,2018-10-23,229.0500030517578 +AVGO,2018-10-24,218.7100067138672 +AVGO,2018-10-25,222.24000549316406 +AVGO,2018-10-26,213.14999389648438 +AVGO,2018-10-29,211.5 +AVGO,2018-10-30,221.00999450683594 +AVGO,2018-10-31,223.49000549316406 +AVGO,2018-11-01,229.8800048828125 +AVGO,2018-11-02,220.77000427246094 +AVGO,2018-11-05,220.08999633789062 +AVGO,2018-11-06,228.25 +AVGO,2018-11-07,234.39999389648438 +AVGO,2018-11-08,240.25 +AVGO,2018-11-09,238.99000549316406 +AVGO,2018-11-12,223.6300048828125 +AVGO,2018-11-13,224.8300018310547 +AVGO,2018-11-14,226.1999969482422 +AVGO,2018-11-15,236.33999633789062 +AVGO,2018-11-16,237.61000061035156 +AVGO,2018-11-19,229.1300048828125 +AVGO,2018-11-20,227.7100067138672 +AVGO,2018-11-21,230.0 +AVGO,2018-11-23,229.89999389648438 +AVGO,2018-11-26,235.30999755859375 +AVGO,2018-11-27,235.8300018310547 +AVGO,2018-11-28,235.22000122070312 +AVGO,2018-11-29,235.77999877929688 +AVGO,2018-11-30,237.41000366210938 +AVGO,2018-12-03,242.07000732421875 +AVGO,2018-12-04,232.0399932861328 +AVGO,2018-12-06,227.24000549316406 +AVGO,2018-12-07,228.55999755859375 +AVGO,2018-12-10,239.25 +AVGO,2018-12-11,246.83999633789062 +AVGO,2018-12-12,254.97999572753906 +AVGO,2018-12-13,258.29998779296875 +AVGO,2018-12-14,254.8300018310547 +AVGO,2018-12-17,254.1300048828125 +AVGO,2018-12-18,249.6699981689453 +AVGO,2018-12-19,243.88999938964844 +AVGO,2018-12-20,241.88999938964844 +AVGO,2018-12-21,244.91000366210938 +AVGO,2018-12-24,233.8000030517578 +AVGO,2018-12-26,248.13999938964844 +AVGO,2018-12-27,250.85000610351562 +AVGO,2018-12-28,253.58999633789062 +AVGO,2018-12-31,254.27999877929688 +AVGO,2019-01-02,253.50999450683594 +AVGO,2019-01-03,230.9600067138672 +AVGO,2019-01-04,233.22999572753906 +AVGO,2019-01-07,237.97999572753906 +AVGO,2019-01-08,236.07000732421875 +AVGO,2019-01-09,246.27999877929688 +AVGO,2019-01-10,249.52000427246094 +AVGO,2019-01-11,250.57000732421875 +AVGO,2019-01-14,250.8699951171875 +AVGO,2019-01-15,256.489990234375 +AVGO,2019-01-16,251.6999969482422 +AVGO,2019-01-17,255.3300018310547 +AVGO,2019-01-18,260.82000732421875 +AVGO,2019-01-22,258.2900085449219 +AVGO,2019-01-23,257.5199890136719 +AVGO,2019-01-24,263.54998779296875 +AVGO,2019-01-25,267.94000244140625 +AVGO,2019-01-28,267.6199951171875 +AVGO,2019-01-29,266.32000732421875 +AVGO,2019-01-30,270.82000732421875 +AVGO,2019-01-31,268.25 +AVGO,2019-02-01,266.80999755859375 +AVGO,2019-02-04,272.1199951171875 +AVGO,2019-02-05,270.0 +AVGO,2019-02-06,276.2099914550781 +AVGO,2019-02-07,269.0899963378906 +AVGO,2019-02-08,274.05999755859375 +AVGO,2019-02-11,275.7200012207031 +AVGO,2019-02-12,279.3900146484375 +AVGO,2019-02-13,281.32000732421875 +AVGO,2019-02-14,281.5 +AVGO,2019-02-15,281.92999267578125 +AVGO,2019-02-19,281.6600036621094 +AVGO,2019-02-20,283.4200134277344 +AVGO,2019-02-21,280.94000244140625 +AVGO,2019-02-22,276.5 +AVGO,2019-02-25,278.6000061035156 +AVGO,2019-02-26,275.0 +AVGO,2019-02-27,271.489990234375 +AVGO,2019-02-28,275.3599853515625 +AVGO,2019-03-01,272.75 +AVGO,2019-03-04,274.8900146484375 +AVGO,2019-03-05,277.010009765625 +AVGO,2019-03-06,271.3500061035156 +AVGO,2019-03-07,265.510009765625 +AVGO,2019-03-08,264.19000244140625 +AVGO,2019-03-11,269.05999755859375 +AVGO,2019-03-12,269.6300048828125 +AVGO,2019-03-13,271.2099914550781 +AVGO,2019-03-14,268.20001220703125 +AVGO,2019-03-15,290.2900085449219 +AVGO,2019-03-18,293.8399963378906 +AVGO,2019-03-19,299.30999755859375 +AVGO,2019-03-20,291.0299987792969 +AVGO,2019-03-21,296.79998779296875 +AVGO,2019-03-22,292.6499938964844 +AVGO,2019-03-25,292.1600036621094 +AVGO,2019-03-26,297.0299987792969 +AVGO,2019-03-27,295.9700012207031 +AVGO,2019-03-28,299.07000732421875 +AVGO,2019-03-29,300.7099914550781 +AVGO,2019-04-01,305.7900085449219 +AVGO,2019-04-02,303.04998779296875 +AVGO,2019-04-03,304.20001220703125 +AVGO,2019-04-04,302.0 +AVGO,2019-04-05,304.2799987792969 +AVGO,2019-04-08,304.4800109863281 +AVGO,2019-04-09,303.45001220703125 +AVGO,2019-04-10,307.510009765625 +AVGO,2019-04-11,309.4100036621094 +AVGO,2019-04-12,317.0299987792969 +AVGO,2019-04-15,316.3999938964844 +AVGO,2019-04-16,318.5 +AVGO,2019-04-17,320.5299987792969 +AVGO,2019-04-18,318.6199951171875 +AVGO,2019-04-22,315.0 +AVGO,2019-04-23,315.6400146484375 +AVGO,2019-04-24,314.3299865722656 +AVGO,2019-04-25,311.82000732421875 +AVGO,2019-04-26,310.4100036621094 +AVGO,2019-04-29,312.7200012207031 +AVGO,2019-04-30,318.3999938964844 +AVGO,2019-05-01,318.8999938964844 +AVGO,2019-05-02,315.82000732421875 +AVGO,2019-05-03,315.7099914550781 +AVGO,2019-05-06,311.57000732421875 +AVGO,2019-05-07,307.2900085449219 +AVGO,2019-05-08,303.3900146484375 +AVGO,2019-05-09,304.05999755859375 +AVGO,2019-05-10,303.9599914550781 +AVGO,2019-05-13,293.3800048828125 +AVGO,2019-05-14,302.0 +AVGO,2019-05-15,304.3699951171875 +AVGO,2019-05-16,297.2900085449219 +AVGO,2019-05-17,289.8900146484375 +AVGO,2019-05-20,272.5899963378906 +AVGO,2019-05-21,275.3299865722656 +AVGO,2019-05-22,269.2200012207031 +AVGO,2019-05-23,260.0899963378906 +AVGO,2019-05-24,255.94000244140625 +AVGO,2019-05-28,254.47999572753906 +AVGO,2019-05-29,254.1199951171875 +AVGO,2019-05-30,256.6199951171875 +AVGO,2019-05-31,251.63999938964844 +AVGO,2019-06-03,253.17999267578125 +AVGO,2019-06-04,265.70001220703125 +AVGO,2019-06-05,265.7200012207031 +AVGO,2019-06-06,272.7900085449219 +AVGO,2019-06-07,274.8699951171875 +AVGO,2019-06-10,280.2099914550781 +AVGO,2019-06-11,283.4800109863281 +AVGO,2019-06-12,279.7300109863281 +AVGO,2019-06-13,281.6099853515625 +AVGO,2019-06-14,265.92999267578125 +AVGO,2019-06-17,265.9700012207031 +AVGO,2019-06-18,278.04998779296875 +AVGO,2019-06-19,277.489990234375 +AVGO,2019-06-20,279.04998779296875 +AVGO,2019-06-21,273.989990234375 +AVGO,2019-06-24,279.20001220703125 +AVGO,2019-06-25,276.510009765625 +AVGO,2019-06-26,281.44000244140625 +AVGO,2019-06-27,285.7099914550781 +AVGO,2019-06-28,287.8599853515625 +AVGO,2019-07-01,300.3500061035156 +AVGO,2019-07-02,295.3299865722656 +AVGO,2019-07-03,284.8900146484375 +AVGO,2019-07-05,282.6600036621094 +AVGO,2019-07-08,274.9599914550781 +AVGO,2019-07-09,275.5299987792969 +AVGO,2019-07-10,274.5 +AVGO,2019-07-11,276.05999755859375 +AVGO,2019-07-12,285.3900146484375 +AVGO,2019-07-15,288.3399963378906 +AVGO,2019-07-16,284.1300048828125 +AVGO,2019-07-17,285.0799865722656 +AVGO,2019-07-18,289.7799987792969 +AVGO,2019-07-19,290.0 +AVGO,2019-07-22,296.1499938964844 +AVGO,2019-07-23,300.7799987792969 +AVGO,2019-07-24,303.7699890136719 +AVGO,2019-07-25,300.3900146484375 +AVGO,2019-07-26,300.9200134277344 +AVGO,2019-07-29,301.739990234375 +AVGO,2019-07-30,299.55999755859375 +AVGO,2019-07-31,289.989990234375 +AVGO,2019-08-01,285.3399963378906 +AVGO,2019-08-02,278.5299987792969 +AVGO,2019-08-05,267.6600036621094 +AVGO,2019-08-06,266.44000244140625 +AVGO,2019-08-07,270.04998779296875 +AVGO,2019-08-08,270.9800109863281 +AVGO,2019-08-09,275.7300109863281 +AVGO,2019-08-12,275.6400146484375 +AVGO,2019-08-13,283.70001220703125 +AVGO,2019-08-14,271.55999755859375 +AVGO,2019-08-15,268.6400146484375 +AVGO,2019-08-16,273.7799987792969 +AVGO,2019-08-19,278.7799987792969 +AVGO,2019-08-20,280.3699951171875 +AVGO,2019-08-21,287.5 +AVGO,2019-08-22,287.6199951171875 +AVGO,2019-08-23,272.1300048828125 +AVGO,2019-08-26,277.2200012207031 +AVGO,2019-08-27,275.57000732421875 +AVGO,2019-08-28,276.05999755859375 +AVGO,2019-08-29,283.3699951171875 +AVGO,2019-08-30,282.6400146484375 +AVGO,2019-09-03,274.04998779296875 +AVGO,2019-09-04,283.0199890136719 +AVGO,2019-09-05,291.0199890136719 +AVGO,2019-09-06,291.9100036621094 +AVGO,2019-09-09,292.6099853515625 +AVGO,2019-09-10,294.44000244140625 +AVGO,2019-09-11,298.010009765625 +AVGO,2019-09-12,300.5799865722656 +AVGO,2019-09-13,290.32000732421875 +AVGO,2019-09-16,288.6600036621094 +AVGO,2019-09-17,288.8299865722656 +AVGO,2019-09-18,287.739990234375 +AVGO,2019-09-19,290.6400146484375 +AVGO,2019-09-20,284.260009765625 +AVGO,2019-09-23,285.4599914550781 +AVGO,2019-09-24,282.30999755859375 +AVGO,2019-09-25,275.7699890136719 +AVGO,2019-09-26,276.9100036621094 +AVGO,2019-09-27,274.1400146484375 +AVGO,2019-09-30,276.07000732421875 +AVGO,2019-10-01,274.8500061035156 +AVGO,2019-10-02,270.07000732421875 +AVGO,2019-10-03,274.42999267578125 +AVGO,2019-10-04,281.42999267578125 +AVGO,2019-10-07,276.0799865722656 +AVGO,2019-10-08,270.3299865722656 +AVGO,2019-10-09,273.1499938964844 +AVGO,2019-10-10,274.45001220703125 +AVGO,2019-10-11,280.9100036621094 +AVGO,2019-10-14,281.6600036621094 +AVGO,2019-10-15,290.32000732421875 +AVGO,2019-10-16,288.4800109863281 +AVGO,2019-10-17,289.42999267578125 +AVGO,2019-10-18,286.7300109863281 +AVGO,2019-10-21,289.57000732421875 +AVGO,2019-10-22,287.4599914550781 +AVGO,2019-10-23,280.32000732421875 +AVGO,2019-10-24,282.30999755859375 +AVGO,2019-10-25,289.82000732421875 +AVGO,2019-10-28,291.54998779296875 +AVGO,2019-10-29,288.1600036621094 +AVGO,2019-10-30,290.239990234375 +AVGO,2019-10-31,292.8500061035156 +AVGO,2019-11-01,296.5899963378906 +AVGO,2019-11-04,305.0 +AVGO,2019-11-05,314.0400085449219 +AVGO,2019-11-06,313.1600036621094 +AVGO,2019-11-07,311.739990234375 +AVGO,2019-11-08,313.4100036621094 +AVGO,2019-11-11,312.75 +AVGO,2019-11-12,315.5299987792969 +AVGO,2019-11-13,313.6700134277344 +AVGO,2019-11-14,308.9700012207031 +AVGO,2019-11-15,312.9100036621094 +AVGO,2019-11-18,311.07000732421875 +AVGO,2019-11-19,317.70001220703125 +AVGO,2019-11-20,311.6700134277344 +AVGO,2019-11-21,315.25 +AVGO,2019-11-22,314.9200134277344 +AVGO,2019-11-25,319.6199951171875 +AVGO,2019-11-26,316.2699890136719 +AVGO,2019-11-27,318.44000244140625 +AVGO,2019-11-29,316.2099914550781 +AVGO,2019-12-02,310.7200012207031 +AVGO,2019-12-03,306.5199890136719 +AVGO,2019-12-04,309.7200012207031 +AVGO,2019-12-05,311.19000244140625 +AVGO,2019-12-06,316.04998779296875 +AVGO,2019-12-09,314.3800048828125 +AVGO,2019-12-10,315.05999755859375 +AVGO,2019-12-11,319.7200012207031 +AVGO,2019-12-12,327.79998779296875 +AVGO,2019-12-13,315.4200134277344 +AVGO,2019-12-16,323.1300048828125 +AVGO,2019-12-17,323.79998779296875 +AVGO,2019-12-18,327.44000244140625 +AVGO,2019-12-19,324.1000061035156 +AVGO,2019-12-20,319.0 +AVGO,2019-12-23,319.5299987792969 +AVGO,2019-12-24,320.5 +AVGO,2019-12-26,317.9800109863281 +AVGO,2019-12-27,316.5299987792969 +AVGO,2019-12-30,313.4599914550781 +AVGO,2019-12-31,316.0199890136719 +AVGO,2020-01-02,322.3900146484375 +AVGO,2020-01-03,314.19000244140625 +AVGO,2020-01-06,313.7200012207031 +AVGO,2020-01-07,312.6400146484375 +AVGO,2020-01-08,308.739990234375 +AVGO,2020-01-09,306.260009765625 +AVGO,2020-01-10,299.2200012207031 +AVGO,2020-01-13,301.17999267578125 +AVGO,2020-01-14,308.17999267578125 +AVGO,2020-01-15,303.1400146484375 +AVGO,2020-01-16,307.04998779296875 +AVGO,2020-01-17,308.7900085449219 +AVGO,2020-01-21,308.07000732421875 +AVGO,2020-01-22,312.9700012207031 +AVGO,2020-01-23,319.6499938964844 +AVGO,2020-01-24,324.0 +AVGO,2020-01-27,309.0299987792969 +AVGO,2020-01-28,318.30999755859375 +AVGO,2020-01-29,317.510009765625 +AVGO,2020-01-30,315.20001220703125 +AVGO,2020-01-31,305.1600036621094 +AVGO,2020-02-03,305.2300109863281 +AVGO,2020-02-04,311.6000061035156 +AVGO,2020-02-05,317.3800048828125 +AVGO,2020-02-06,319.69000244140625 +AVGO,2020-02-07,315.2300109863281 +AVGO,2020-02-10,314.20001220703125 +AVGO,2020-02-11,320.1600036621094 +AVGO,2020-02-12,324.70001220703125 +AVGO,2020-02-13,323.9700012207031 +AVGO,2020-02-14,317.7699890136719 +AVGO,2020-02-18,310.75 +AVGO,2020-02-19,315.69000244140625 +AVGO,2020-02-20,309.239990234375 +AVGO,2020-02-21,304.5 +AVGO,2020-02-24,291.6000061035156 +AVGO,2020-02-25,282.67999267578125 +AVGO,2020-02-26,285.8800048828125 +AVGO,2020-02-27,273.95001220703125 +AVGO,2020-02-28,272.6199951171875 +AVGO,2020-03-02,284.9700012207031 +AVGO,2020-03-03,274.25 +AVGO,2020-03-04,285.45001220703125 +AVGO,2020-03-05,274.0400085449219 +AVGO,2020-03-06,269.45001220703125 +AVGO,2020-03-09,247.72000122070312 +AVGO,2020-03-10,262.8999938964844 +AVGO,2020-03-11,245.97000122070312 +AVGO,2020-03-12,218.77999877929688 +AVGO,2020-03-13,234.22000122070312 +AVGO,2020-03-16,187.5800018310547 +AVGO,2020-03-17,199.50999450683594 +AVGO,2020-03-18,167.8699951171875 +AVGO,2020-03-19,194.4499969482422 +AVGO,2020-03-20,192.22000122070312 +AVGO,2020-03-23,193.47000122070312 +AVGO,2020-03-24,212.75999450683594 +AVGO,2020-03-25,217.5500030517578 +AVGO,2020-03-26,243.1699981689453 +AVGO,2020-03-27,230.69000244140625 +AVGO,2020-03-30,240.11000061035156 +AVGO,2020-03-31,237.10000610351562 +AVGO,2020-04-01,223.6300048828125 +AVGO,2020-04-02,237.05999755859375 +AVGO,2020-04-03,234.25999450683594 +AVGO,2020-04-06,252.44000244140625 +AVGO,2020-04-07,253.27000427246094 +AVGO,2020-04-08,261.1000061035156 +AVGO,2020-04-09,254.3000030517578 +AVGO,2020-04-13,259.9200134277344 +AVGO,2020-04-14,267.6300048828125 +AVGO,2020-04-15,257.44000244140625 +AVGO,2020-04-16,258.2900085449219 +AVGO,2020-04-17,265.8800048828125 +AVGO,2020-04-20,258.2799987792969 +AVGO,2020-04-21,247.64999389648438 +AVGO,2020-04-22,259.9700012207031 +AVGO,2020-04-23,258.92999267578125 +AVGO,2020-04-24,264.80999755859375 +AVGO,2020-04-27,268.45001220703125 +AVGO,2020-04-28,264.7300109863281 +AVGO,2020-04-29,276.0199890136719 +AVGO,2020-04-30,271.6199951171875 +AVGO,2020-05-01,259.70001220703125 +AVGO,2020-05-04,262.260009765625 +AVGO,2020-05-05,264.8699951171875 +AVGO,2020-05-06,264.17999267578125 +AVGO,2020-05-07,267.75 +AVGO,2020-05-08,275.0299987792969 +AVGO,2020-05-11,275.3999938964844 +AVGO,2020-05-12,268.45001220703125 +AVGO,2020-05-13,263.1499938964844 +AVGO,2020-05-14,266.6000061035156 +AVGO,2020-05-15,260.4100036621094 +AVGO,2020-05-18,273.5299987792969 +AVGO,2020-05-19,271.95001220703125 +AVGO,2020-05-20,278.67999267578125 +AVGO,2020-05-21,274.79998779296875 +AVGO,2020-05-22,276.6499938964844 +AVGO,2020-05-26,282.0199890136719 +AVGO,2020-05-27,287.5899963378906 +AVGO,2020-05-28,283.1400146484375 +AVGO,2020-05-29,291.2699890136719 +AVGO,2020-06-01,289.989990234375 +AVGO,2020-06-02,298.05999755859375 +AVGO,2020-06-03,309.5299987792969 +AVGO,2020-06-04,308.8900146484375 +AVGO,2020-06-05,317.0799865722656 +AVGO,2020-06-08,317.5199890136719 +AVGO,2020-06-09,315.32000732421875 +AVGO,2020-06-10,315.0400085449219 +AVGO,2020-06-11,293.75 +AVGO,2020-06-12,300.25 +AVGO,2020-06-15,304.0899963378906 +AVGO,2020-06-16,310.7200012207031 +AVGO,2020-06-17,313.44000244140625 +AVGO,2020-06-18,318.7099914550781 +AVGO,2020-06-19,302.7699890136719 +AVGO,2020-06-22,313.5400085449219 +AVGO,2020-06-23,311.29998779296875 +AVGO,2020-06-24,306.9700012207031 +AVGO,2020-06-25,308.8500061035156 +AVGO,2020-06-26,307.4100036621094 +AVGO,2020-06-29,309.7799987792969 +AVGO,2020-06-30,315.6099853515625 +AVGO,2020-07-01,312.7300109863281 +AVGO,2020-07-02,315.4700012207031 +AVGO,2020-07-06,318.7900085449219 +AVGO,2020-07-07,313.1199951171875 +AVGO,2020-07-08,319.57000732421875 +AVGO,2020-07-09,321.5 +AVGO,2020-07-10,319.44000244140625 +AVGO,2020-07-13,311.30999755859375 +AVGO,2020-07-14,315.0799865722656 +AVGO,2020-07-15,313.7799987792969 +AVGO,2020-07-16,311.3399963378906 +AVGO,2020-07-17,312.7099914550781 +AVGO,2020-07-20,317.1300048828125 +AVGO,2020-07-21,314.3399963378906 +AVGO,2020-07-22,313.79998779296875 +AVGO,2020-07-23,309.6700134277344 +AVGO,2020-07-24,305.7900085449219 +AVGO,2020-07-27,312.67999267578125 +AVGO,2020-07-28,307.3500061035156 +AVGO,2020-07-29,308.8500061035156 +AVGO,2020-07-30,312.1000061035156 +AVGO,2020-07-31,316.75 +AVGO,2020-08-03,321.2300109863281 +AVGO,2020-08-04,328.3900146484375 +AVGO,2020-08-05,329.5400085449219 +AVGO,2020-08-06,329.1600036621094 +AVGO,2020-08-07,325.92999267578125 +AVGO,2020-08-10,327.3599853515625 +AVGO,2020-08-11,324.0299987792969 +AVGO,2020-08-12,333.6400146484375 +AVGO,2020-08-13,329.4200134277344 +AVGO,2020-08-14,327.82000732421875 +AVGO,2020-08-17,330.32000732421875 +AVGO,2020-08-18,328.6400146484375 +AVGO,2020-08-19,329.2099914550781 +AVGO,2020-08-20,328.8299865722656 +AVGO,2020-08-21,330.0199890136719 +AVGO,2020-08-24,334.0 +AVGO,2020-08-25,336.1400146484375 +AVGO,2020-08-26,339.6700134277344 +AVGO,2020-08-27,339.1400146484375 +AVGO,2020-08-28,344.82000732421875 +AVGO,2020-08-31,347.1499938964844 +AVGO,2020-09-01,359.5400085449219 +AVGO,2020-09-02,375.010009765625 +AVGO,2020-09-03,352.0899963378906 +AVGO,2020-09-04,362.95001220703125 +AVGO,2020-09-08,350.5400085449219 +AVGO,2020-09-09,360.0299987792969 +AVGO,2020-09-10,357.0799865722656 +AVGO,2020-09-11,359.70001220703125 +AVGO,2020-09-14,362.20001220703125 +AVGO,2020-09-15,366.9100036621094 +AVGO,2020-09-16,367.0400085449219 +AVGO,2020-09-17,365.9200134277344 +AVGO,2020-09-18,359.7300109863281 +AVGO,2020-09-21,351.7900085449219 +AVGO,2020-09-22,361.5899963378906 +AVGO,2020-09-23,351.5899963378906 +AVGO,2020-09-24,352.5199890136719 +AVGO,2020-09-25,356.79998779296875 +AVGO,2020-09-28,367.29998779296875 +AVGO,2020-09-29,364.260009765625 +AVGO,2020-09-30,364.32000732421875 +AVGO,2020-10-01,368.6000061035156 +AVGO,2020-10-02,356.8299865722656 +AVGO,2020-10-05,366.1000061035156 +AVGO,2020-10-06,363.9800109863281 +AVGO,2020-10-07,366.739990234375 +AVGO,2020-10-08,373.3299865722656 +AVGO,2020-10-09,376.70001220703125 +AVGO,2020-10-12,382.42999267578125 +AVGO,2020-10-13,381.489990234375 +AVGO,2020-10-14,380.29998779296875 +AVGO,2020-10-15,379.92999267578125 +AVGO,2020-10-16,378.6499938964844 +AVGO,2020-10-19,375.7699890136719 +AVGO,2020-10-20,376.989990234375 +AVGO,2020-10-21,372.04998779296875 +AVGO,2020-10-22,373.3699951171875 +AVGO,2020-10-23,372.7200012207031 +AVGO,2020-10-26,363.0400085449219 +AVGO,2020-10-27,359.6000061035156 +AVGO,2020-10-28,347.2099914550781 +AVGO,2020-10-29,355.010009765625 +AVGO,2020-10-30,349.6300048828125 +AVGO,2020-11-02,351.25 +AVGO,2020-11-03,353.760009765625 +AVGO,2020-11-04,364.6300048828125 +AVGO,2020-11-05,380.8699951171875 +AVGO,2020-11-06,380.6199951171875 +AVGO,2020-11-09,375.5400085449219 +AVGO,2020-11-10,363.1300048828125 +AVGO,2020-11-11,375.9200134277344 +AVGO,2020-11-12,370.20001220703125 +AVGO,2020-11-13,373.5 +AVGO,2020-11-16,380.80999755859375 +AVGO,2020-11-17,380.6000061035156 +AVGO,2020-11-18,380.6199951171875 +AVGO,2020-11-19,384.3299865722656 +AVGO,2020-11-20,383.3299865722656 +AVGO,2020-11-23,387.0 +AVGO,2020-11-24,392.2300109863281 +AVGO,2020-11-25,390.8299865722656 +AVGO,2020-11-27,394.95001220703125 +AVGO,2020-11-30,401.5799865722656 +AVGO,2020-12-01,404.57000732421875 +AVGO,2020-12-02,403.7300109863281 +AVGO,2020-12-03,399.79998779296875 +AVGO,2020-12-04,411.67999267578125 +AVGO,2020-12-07,420.8900146484375 +AVGO,2020-12-08,423.4100036621094 +AVGO,2020-12-09,416.2200012207031 +AVGO,2020-12-10,410.0400085449219 +AVGO,2020-12-11,405.82000732421875 +AVGO,2020-12-14,411.79998779296875 +AVGO,2020-12-15,418.05999755859375 +AVGO,2020-12-16,424.8999938964844 +AVGO,2020-12-17,426.1000061035156 +AVGO,2020-12-18,434.55999755859375 +AVGO,2020-12-21,428.8800048828125 +AVGO,2020-12-22,433.1000061035156 +AVGO,2020-12-23,425.4599914550781 +AVGO,2020-12-24,431.4599914550781 +AVGO,2020-12-28,431.8800048828125 +AVGO,2020-12-29,429.0400085449219 +AVGO,2020-12-30,434.8299865722656 +AVGO,2020-12-31,437.8500061035156 +AVGO,2021-01-04,425.2200012207031 +AVGO,2021-01-05,428.1000061035156 +AVGO,2021-01-06,425.4599914550781 +AVGO,2021-01-07,443.3900146484375 +AVGO,2021-01-08,445.6400146484375 +AVGO,2021-01-11,445.760009765625 +AVGO,2021-01-12,449.3900146484375 +AVGO,2021-01-13,451.2099914550781 +AVGO,2021-01-14,452.07000732421875 +AVGO,2021-01-15,445.8500061035156 +AVGO,2021-01-19,459.2699890136719 +AVGO,2021-01-20,461.8800048828125 +AVGO,2021-01-21,466.82000732421875 +AVGO,2021-01-22,465.0199890136719 +AVGO,2021-01-25,464.7900085449219 +AVGO,2021-01-26,463.8699951171875 +AVGO,2021-01-27,444.70001220703125 +AVGO,2021-01-28,451.739990234375 +AVGO,2021-01-29,450.5 +AVGO,2021-02-01,466.739990234375 +AVGO,2021-02-02,476.8800048828125 +AVGO,2021-02-03,465.19000244140625 +AVGO,2021-02-04,470.6300048828125 +AVGO,2021-02-05,466.010009765625 +AVGO,2021-02-08,472.70001220703125 +AVGO,2021-02-09,474.6300048828125 +AVGO,2021-02-10,470.04998779296875 +AVGO,2021-02-11,478.3900146484375 +AVGO,2021-02-12,486.32000732421875 +AVGO,2021-02-16,489.1300048828125 +AVGO,2021-02-17,482.4800109863281 +AVGO,2021-02-18,483.260009765625 +AVGO,2021-02-19,489.9599914550781 +AVGO,2021-02-22,476.3599853515625 +AVGO,2021-02-23,471.8999938964844 +AVGO,2021-02-24,480.8800048828125 +AVGO,2021-02-25,457.1600036621094 +AVGO,2021-02-26,469.8699951171875 +AVGO,2021-03-01,489.5799865722656 +AVGO,2021-03-02,480.510009765625 +AVGO,2021-03-03,463.05999755859375 +AVGO,2021-03-04,443.5899963378906 +AVGO,2021-03-05,450.1400146484375 +AVGO,2021-03-08,421.25 +AVGO,2021-03-09,443.6000061035156 +AVGO,2021-03-10,437.5899963378906 +AVGO,2021-03-11,453.69000244140625 +AVGO,2021-03-12,451.1700134277344 +AVGO,2021-03-15,470.7699890136719 +AVGO,2021-03-16,478.17999267578125 +AVGO,2021-03-17,483.5899963378906 +AVGO,2021-03-18,464.1499938964844 +AVGO,2021-03-19,474.4599914550781 +AVGO,2021-03-22,475.2799987792969 +AVGO,2021-03-23,464.05999755859375 +AVGO,2021-03-24,457.2699890136719 +AVGO,2021-03-25,461.70001220703125 +AVGO,2021-03-26,482.0400085449219 +AVGO,2021-03-29,472.6199951171875 +AVGO,2021-03-30,456.1600036621094 +AVGO,2021-03-31,463.6600036621094 +AVGO,2021-04-01,475.95001220703125 +AVGO,2021-04-05,488.4800109863281 +AVGO,2021-04-06,483.8699951171875 +AVGO,2021-04-07,482.4599914550781 +AVGO,2021-04-08,485.4800109863281 +AVGO,2021-04-09,485.0899963378906 +AVGO,2021-04-12,483.6700134277344 +AVGO,2021-04-13,484.9599914550781 +AVGO,2021-04-14,477.29998779296875 +AVGO,2021-04-15,480.0 +AVGO,2021-04-16,478.7900085449219 +AVGO,2021-04-19,462.0 +AVGO,2021-04-20,457.260009765625 +AVGO,2021-04-21,459.7900085449219 +AVGO,2021-04-22,455.1099853515625 +AVGO,2021-04-23,466.1300048828125 +AVGO,2021-04-26,471.8500061035156 +AVGO,2021-04-27,466.3500061035156 +AVGO,2021-04-28,459.20001220703125 +AVGO,2021-04-29,466.2900085449219 +AVGO,2021-04-30,456.20001220703125 +AVGO,2021-05-03,450.1400146484375 +AVGO,2021-05-04,444.5400085449219 +AVGO,2021-05-05,443.8299865722656 +AVGO,2021-05-06,448.5799865722656 +AVGO,2021-05-07,452.5799865722656 +AVGO,2021-05-10,436.1000061035156 +AVGO,2021-05-11,440.07000732421875 +AVGO,2021-05-12,422.3800048828125 +AVGO,2021-05-13,430.6000061035156 +AVGO,2021-05-14,441.6199951171875 +AVGO,2021-05-17,439.94000244140625 +AVGO,2021-05-18,433.739990234375 +AVGO,2021-05-19,441.7200012207031 +AVGO,2021-05-20,455.0 +AVGO,2021-05-21,451.239990234375 +AVGO,2021-05-24,459.19000244140625 +AVGO,2021-05-25,459.5400085449219 +AVGO,2021-05-26,460.489990234375 +AVGO,2021-05-27,467.67999267578125 +AVGO,2021-05-28,472.3299865722656 +AVGO,2021-06-01,468.30999755859375 +AVGO,2021-06-02,473.7300109863281 +AVGO,2021-06-03,464.79998779296875 +AVGO,2021-06-04,475.0 +AVGO,2021-06-07,463.7799987792969 +AVGO,2021-06-08,463.5299987792969 +AVGO,2021-06-09,463.92999267578125 +AVGO,2021-06-10,468.6700134277344 +AVGO,2021-06-11,470.70001220703125 +AVGO,2021-06-14,475.8299865722656 +AVGO,2021-06-15,470.739990234375 +AVGO,2021-06-16,465.75 +AVGO,2021-06-17,471.1700134277344 +AVGO,2021-06-18,463.5 +AVGO,2021-06-21,464.6099853515625 +AVGO,2021-06-22,464.45001220703125 +AVGO,2021-06-23,466.6600036621094 +AVGO,2021-06-24,470.05999755859375 +AVGO,2021-06-25,462.20001220703125 +AVGO,2021-06-28,472.79998779296875 +AVGO,2021-06-29,477.1499938964844 +AVGO,2021-06-30,476.8399963378906 +AVGO,2021-07-01,469.6400146484375 +AVGO,2021-07-02,468.1700134277344 +AVGO,2021-07-06,473.2799987792969 +AVGO,2021-07-07,469.5400085449219 +AVGO,2021-07-08,470.5 +AVGO,2021-07-09,480.17999267578125 +AVGO,2021-07-12,485.75 +AVGO,2021-07-13,484.010009765625 +AVGO,2021-07-14,481.5899963378906 +AVGO,2021-07-15,477.3399963378906 +AVGO,2021-07-16,468.07000732421875 +AVGO,2021-07-19,465.6700134277344 +AVGO,2021-07-20,468.5899963378906 +AVGO,2021-07-21,479.0199890136719 +AVGO,2021-07-22,476.3299865722656 +AVGO,2021-07-23,483.1499938964844 +AVGO,2021-07-26,482.239990234375 +AVGO,2021-07-27,475.3599853515625 +AVGO,2021-07-28,477.6499938964844 +AVGO,2021-07-29,484.1099853515625 +AVGO,2021-07-30,485.3999938964844 +AVGO,2021-08-02,484.67999267578125 +AVGO,2021-08-03,486.7900085449219 +AVGO,2021-08-04,487.79998779296875 +AVGO,2021-08-05,487.6700134277344 +AVGO,2021-08-06,485.42999267578125 +AVGO,2021-08-09,484.67999267578125 +AVGO,2021-08-10,482.260009765625 +AVGO,2021-08-11,483.54998779296875 +AVGO,2021-08-12,484.260009765625 +AVGO,2021-08-13,486.1600036621094 +AVGO,2021-08-16,488.1400146484375 +AVGO,2021-08-17,478.69000244140625 +AVGO,2021-08-18,468.9700012207031 +AVGO,2021-08-19,473.5299987792969 +AVGO,2021-08-20,475.1700134277344 +AVGO,2021-08-23,482.45001220703125 +AVGO,2021-08-24,481.42999267578125 +AVGO,2021-08-25,483.4100036621094 +AVGO,2021-08-26,485.739990234375 +AVGO,2021-08-27,495.94000244140625 +AVGO,2021-08-30,498.8900146484375 +AVGO,2021-08-31,497.2099914550781 +AVGO,2021-09-01,493.1600036621094 +AVGO,2021-09-02,491.8999938964844 +AVGO,2021-09-03,497.67999267578125 +AVGO,2021-09-07,496.5899963378906 +AVGO,2021-09-08,494.3800048828125 +AVGO,2021-09-09,493.489990234375 +AVGO,2021-09-10,498.1499938964844 +AVGO,2021-09-13,498.9599914550781 +AVGO,2021-09-14,501.8699951171875 +AVGO,2021-09-15,509.739990234375 +AVGO,2021-09-16,507.3500061035156 +AVGO,2021-09-17,506.0 +AVGO,2021-09-20,494.82000732421875 +AVGO,2021-09-21,490.989990234375 +AVGO,2021-09-22,500.5899963378906 +AVGO,2021-09-23,504.29998779296875 +AVGO,2021-09-24,504.9200134277344 +AVGO,2021-09-27,504.8500061035156 +AVGO,2021-09-28,491.0199890136719 +AVGO,2021-09-29,489.4800109863281 +AVGO,2021-09-30,484.92999267578125 +AVGO,2021-10-01,487.3500061035156 +AVGO,2021-10-04,475.95001220703125 +AVGO,2021-10-05,485.4200134277344 +AVGO,2021-10-06,488.7799987792969 +AVGO,2021-10-07,493.9200134277344 +AVGO,2021-10-08,492.8500061035156 +AVGO,2021-10-11,492.3399963378906 +AVGO,2021-10-12,485.2799987792969 +AVGO,2021-10-13,485.010009765625 +AVGO,2021-10-14,497.6000061035156 +AVGO,2021-10-15,503.25 +AVGO,2021-10-18,503.3599853515625 +AVGO,2021-10-19,510.3900146484375 +AVGO,2021-10-20,509.3900146484375 +AVGO,2021-10-21,514.1500244140625 +AVGO,2021-10-22,515.4099731445312 +AVGO,2021-10-25,522.0700073242188 +AVGO,2021-10-26,533.8699951171875 +AVGO,2021-10-27,523.1099853515625 +AVGO,2021-10-28,529.5700073242188 +AVGO,2021-10-29,531.6699829101562 +AVGO,2021-11-01,528.0499877929688 +AVGO,2021-11-02,537.0700073242188 +AVGO,2021-11-03,542.3699951171875 +AVGO,2021-11-04,548.6199951171875 +AVGO,2021-11-05,558.9199829101562 +AVGO,2021-11-08,558.9500122070312 +AVGO,2021-11-09,557.7999877929688 +AVGO,2021-11-10,548.77001953125 +AVGO,2021-11-11,555.4000244140625 +AVGO,2021-11-12,563.219970703125 +AVGO,2021-11-15,565.77001953125 +AVGO,2021-11-16,568.77001953125 +AVGO,2021-11-17,569.6400146484375 +AVGO,2021-11-18,574.8099975585938 +AVGO,2021-11-19,568.719970703125 +AVGO,2021-11-22,553.280029296875 +AVGO,2021-11-23,555.1199951171875 +AVGO,2021-11-24,558.72998046875 +AVGO,2021-11-26,546.5900268554688 +AVGO,2021-11-29,564.3400268554688 +AVGO,2021-11-30,553.6799926757812 +AVGO,2021-12-01,554.760009765625 +AVGO,2021-12-02,552.4500122070312 +AVGO,2021-12-03,558.1199951171875 +AVGO,2021-12-06,564.97998046875 +AVGO,2021-12-07,590.4000244140625 +AVGO,2021-12-08,588.5599975585938 +AVGO,2021-12-09,583.4199829101562 +AVGO,2021-12-10,631.6799926757812 +AVGO,2021-12-13,621.6599731445312 +AVGO,2021-12-14,614.9099731445312 +AVGO,2021-12-15,639.8599853515625 +AVGO,2021-12-16,620.6799926757812 +AVGO,2021-12-17,634.9600219726562 +AVGO,2021-12-20,645.030029296875 +AVGO,2021-12-21,646.239990234375 +AVGO,2021-12-22,655.2000122070312 +AVGO,2021-12-23,664.7999877929688 +AVGO,2021-12-27,674.280029296875 +AVGO,2021-12-28,669.0 +AVGO,2021-12-29,672.6099853515625 +AVGO,2021-12-30,665.0800170898438 +AVGO,2021-12-31,665.4099731445312 +AVGO,2022-01-03,663.3200073242188 +AVGO,2022-01-04,670.9199829101562 +AVGO,2022-01-05,643.0 +AVGO,2022-01-06,637.030029296875 +AVGO,2022-01-07,619.1500244140625 +AVGO,2022-01-10,621.1599731445312 +AVGO,2022-01-11,622.0499877929688 +AVGO,2022-01-12,622.0 +AVGO,2022-01-13,597.1900024414062 +AVGO,2022-01-14,596.3699951171875 +AVGO,2022-01-18,577.7899780273438 +AVGO,2022-01-19,563.969970703125 +AVGO,2022-01-20,547.719970703125 +AVGO,2022-01-21,533.22998046875 +AVGO,2022-01-24,541.5800170898438 +AVGO,2022-01-25,534.1400146484375 +AVGO,2022-01-26,557.1199951171875 +AVGO,2022-01-27,542.3099975585938 +AVGO,2022-01-28,560.0999755859375 +AVGO,2022-01-31,585.8800048828125 +AVGO,2022-02-01,592.719970703125 +AVGO,2022-02-02,603.4299926757812 +AVGO,2022-02-03,580.8499755859375 +AVGO,2022-02-04,590.1599731445312 +AVGO,2022-02-07,587.6300048828125 +AVGO,2022-02-08,600.219970703125 +AVGO,2022-02-09,611.3400268554688 +AVGO,2022-02-10,591.3599853515625 +AVGO,2022-02-11,573.4199829101562 +AVGO,2022-02-14,578.5800170898438 +AVGO,2022-02-15,602.77001953125 +AVGO,2022-02-16,597.2100219726562 +AVGO,2022-02-17,579.0 +AVGO,2022-02-18,579.989990234375 +AVGO,2022-02-22,577.4600219726562 +AVGO,2022-02-23,565.1900024414062 +AVGO,2022-02-24,580.0 +AVGO,2022-02-25,588.010009765625 +AVGO,2022-02-28,587.4400024414062 +AVGO,2022-03-01,570.1199951171875 +AVGO,2022-03-02,585.780029296875 +AVGO,2022-03-03,578.5999755859375 +AVGO,2022-03-04,595.989990234375 +AVGO,2022-03-07,570.7000122070312 +AVGO,2022-03-08,575.9500122070312 +AVGO,2022-03-09,597.02001953125 +AVGO,2022-03-10,587.72998046875 +AVGO,2022-03-11,577.8499755859375 +AVGO,2022-03-14,567.7999877929688 +AVGO,2022-03-15,592.760009765625 +AVGO,2022-03-16,607.1199951171875 +AVGO,2022-03-17,602.6699829101562 +AVGO,2022-03-18,610.4099731445312 +AVGO,2022-03-21,601.2899780273438 +AVGO,2022-03-22,611.3400268554688 +AVGO,2022-03-23,599.3800048828125 +AVGO,2022-03-24,626.4299926757812 +AVGO,2022-03-25,628.8699951171875 +AVGO,2022-03-28,632.8800048828125 +AVGO,2022-03-29,641.469970703125 +AVGO,2022-03-30,631.0900268554688 +AVGO,2022-03-31,629.6799926757812 +AVGO,2022-04-01,626.97998046875 +AVGO,2022-04-04,634.8499755859375 +AVGO,2022-04-05,614.1199951171875 +AVGO,2022-04-06,602.0 +AVGO,2022-04-07,603.0499877929688 +AVGO,2022-04-08,587.0 +AVGO,2022-04-11,580.6099853515625 +AVGO,2022-04-12,585.0700073242188 +AVGO,2022-04-13,592.5399780273438 +AVGO,2022-04-14,573.8499755859375 +AVGO,2022-04-18,586.5 +AVGO,2022-04-19,597.6199951171875 +AVGO,2022-04-20,597.719970703125 +AVGO,2022-04-21,592.72998046875 +AVGO,2022-04-22,586.9500122070312 +AVGO,2022-04-25,587.8800048828125 +AVGO,2022-04-26,560.0700073242188 +AVGO,2022-04-27,559.5399780273438 +AVGO,2022-04-28,578.9400024414062 +AVGO,2022-04-29,554.3900146484375 +AVGO,2022-05-02,576.3499755859375 +AVGO,2022-05-03,581.1699829101562 +AVGO,2022-05-04,603.6599731445312 +AVGO,2022-05-05,579.989990234375 +AVGO,2022-05-06,580.0999755859375 +AVGO,2022-05-09,562.9199829101562 +AVGO,2022-05-10,581.3900146484375 +AVGO,2022-05-11,567.1099853515625 +AVGO,2022-05-12,571.5700073242188 +AVGO,2022-05-13,588.239990234375 +AVGO,2022-05-16,582.6699829101562 +AVGO,2022-05-17,608.1500244140625 +AVGO,2022-05-18,570.5700073242188 +AVGO,2022-05-19,546.2100219726562 +AVGO,2022-05-20,543.1900024414062 +AVGO,2022-05-23,526.3599853515625 +AVGO,2022-05-24,524.2000122070312 +AVGO,2022-05-25,531.6300048828125 +AVGO,2022-05-26,550.6599731445312 +AVGO,2022-05-27,583.280029296875 +AVGO,2022-05-31,580.1300048828125 +AVGO,2022-06-01,573.6199951171875 +AVGO,2022-06-02,576.739990234375 +AVGO,2022-06-03,563.3200073242188 +AVGO,2022-06-06,561.22998046875 +AVGO,2022-06-07,572.989990234375 +AVGO,2022-06-08,565.3599853515625 +AVGO,2022-06-09,556.219970703125 +AVGO,2022-06-10,541.27001953125 +AVGO,2022-06-13,517.6199951171875 +AVGO,2022-06-14,520.1699829101562 +AVGO,2022-06-15,526.7100219726562 +AVGO,2022-06-16,497.17999267578125 +AVGO,2022-06-17,498.6499938964844 +AVGO,2022-06-21,503.7699890136719 +AVGO,2022-06-22,496.1000061035156 +AVGO,2022-06-23,496.5799865722656 +AVGO,2022-06-24,509.0899963378906 +AVGO,2022-06-27,505.7099914550781 +AVGO,2022-06-28,498.45001220703125 +AVGO,2022-06-29,490.4100036621094 +AVGO,2022-06-30,485.80999755859375 +AVGO,2022-07-01,477.8399963378906 +AVGO,2022-07-05,476.29998779296875 +AVGO,2022-07-06,482.6099853515625 +AVGO,2022-07-07,498.5400085449219 +AVGO,2022-07-08,498.69000244140625 +AVGO,2022-07-11,482.8599853515625 +AVGO,2022-07-12,481.3699951171875 +AVGO,2022-07-13,481.7300109863281 +AVGO,2022-07-14,484.6400146484375 +AVGO,2022-07-15,494.4599914550781 +AVGO,2022-07-18,491.05999755859375 +AVGO,2022-07-19,509.0 +AVGO,2022-07-20,511.7699890136719 +AVGO,2022-07-21,517.6799926757812 +AVGO,2022-07-22,512.52001953125 +AVGO,2022-07-25,513.1099853515625 +AVGO,2022-07-26,511.0899963378906 +AVGO,2022-07-27,527.7899780273438 +AVGO,2022-07-28,533.6099853515625 +AVGO,2022-07-29,535.47998046875 +AVGO,2022-08-01,536.3699951171875 +AVGO,2022-08-02,531.2100219726562 +AVGO,2022-08-03,546.739990234375 +AVGO,2022-08-04,552.7999877929688 +AVGO,2022-08-05,551.4400024414062 +AVGO,2022-08-08,545.530029296875 +AVGO,2022-08-09,532.7999877929688 +AVGO,2022-08-10,550.4099731445312 +AVGO,2022-08-11,545.4299926757812 +AVGO,2022-08-12,558.22998046875 +AVGO,2022-08-15,558.9600219726562 +AVGO,2022-08-16,551.6500244140625 +AVGO,2022-08-17,538.5900268554688 +AVGO,2022-08-18,558.4500122070312 +AVGO,2022-08-19,548.4299926757812 +AVGO,2022-08-22,528.75 +AVGO,2022-08-23,529.780029296875 +AVGO,2022-08-24,530.8400268554688 +AVGO,2022-08-25,550.1300048828125 +AVGO,2022-08-26,520.8599853515625 +AVGO,2022-08-29,514.1799926757812 +AVGO,2022-08-30,506.3900146484375 +AVGO,2022-08-31,499.1099853515625 +AVGO,2022-09-01,492.010009765625 +AVGO,2022-09-02,500.2200012207031 +AVGO,2022-09-06,498.20001220703125 +AVGO,2022-09-07,505.1300048828125 +AVGO,2022-09-08,511.92999267578125 +AVGO,2022-09-09,522.4000244140625 +AVGO,2022-09-12,529.0599975585938 +AVGO,2022-09-13,503.6499938964844 +AVGO,2022-09-14,510.75 +AVGO,2022-09-15,500.1400146484375 +AVGO,2022-09-16,502.5 +AVGO,2022-09-19,501.8399963378906 +AVGO,2022-09-20,493.05999755859375 +AVGO,2022-09-21,482.1400146484375 +AVGO,2022-09-22,477.6099853515625 +AVGO,2022-09-23,468.67999267578125 +AVGO,2022-09-26,462.260009765625 +AVGO,2022-09-27,464.75 +AVGO,2022-09-28,465.9599914550781 +AVGO,2022-09-29,450.1300048828125 +AVGO,2022-09-30,444.010009765625 +AVGO,2022-10-03,456.7799987792969 +AVGO,2022-10-04,479.8599853515625 +AVGO,2022-10-05,484.79998779296875 +AVGO,2022-10-06,479.5 +AVGO,2022-10-07,460.4800109863281 +AVGO,2022-10-10,437.70001220703125 +AVGO,2022-10-11,430.760009765625 +AVGO,2022-10-12,430.57000732421875 +AVGO,2022-10-13,437.9700012207031 +AVGO,2022-10-14,427.1000061035156 +AVGO,2022-10-17,435.3699951171875 +AVGO,2022-10-18,434.8299865722656 +AVGO,2022-10-19,435.29998779296875 +AVGO,2022-10-20,430.29998779296875 +AVGO,2022-10-21,449.7300109863281 +AVGO,2022-10-24,456.5199890136719 +AVGO,2022-10-25,460.07000732421875 +AVGO,2022-10-26,461.17999267578125 +AVGO,2022-10-27,455.3999938964844 +AVGO,2022-10-28,472.8999938964844 +AVGO,2022-10-31,470.1199951171875 +AVGO,2022-11-01,467.8999938964844 +AVGO,2022-11-02,456.0299987792969 +AVGO,2022-11-03,444.1199951171875 +AVGO,2022-11-04,465.29998779296875 +AVGO,2022-11-07,475.2200012207031 +AVGO,2022-11-08,482.1099853515625 +AVGO,2022-11-09,469.4700012207031 +AVGO,2022-11-10,506.57000732421875 +AVGO,2022-11-11,518.0900268554688 +AVGO,2022-11-14,513.219970703125 +AVGO,2022-11-15,524.4199829101562 +AVGO,2022-11-16,511.7300109863281 +AVGO,2022-11-17,512.1099853515625 +AVGO,2022-11-18,515.1599731445312 +AVGO,2022-11-21,517.4400024414062 +AVGO,2022-11-22,530.0499877929688 +AVGO,2022-11-23,533.6400146484375 +AVGO,2022-11-25,529.9099731445312 +AVGO,2022-11-28,522.2100219726562 +AVGO,2022-11-29,521.3900146484375 +AVGO,2022-11-30,551.030029296875 +AVGO,2022-12-01,550.75 +AVGO,2022-12-02,540.7999877929688 +AVGO,2022-12-05,530.6400146484375 +AVGO,2022-12-06,525.8200073242188 +AVGO,2022-12-07,518.5 +AVGO,2022-12-08,531.0800170898438 +AVGO,2022-12-09,544.719970703125 +AVGO,2022-12-12,556.6300048828125 +AVGO,2022-12-13,571.0399780273438 +AVGO,2022-12-14,574.4400024414062 +AVGO,2022-12-15,558.0 +AVGO,2022-12-16,555.9099731445312 +AVGO,2022-12-19,549.6300048828125 +AVGO,2022-12-20,544.02001953125 +AVGO,2022-12-21,561.22998046875 +AVGO,2022-12-22,553.0900268554688 +AVGO,2022-12-23,552.4299926757812 +AVGO,2022-12-27,553.5399780273438 +AVGO,2022-12-28,544.8900146484375 +AVGO,2022-12-29,557.8099975585938 +AVGO,2022-12-30,559.1300048828125 +AVGO,2023-01-03,553.47998046875 +AVGO,2023-01-04,560.239990234375 +AVGO,2023-01-05,555.02001953125 +AVGO,2023-01-06,588.4299926757812 +AVGO,2023-01-09,576.8900146484375 +AVGO,2023-01-10,574.9299926757812 +AVGO,2023-01-11,578.1400146484375 +AVGO,2023-01-12,581.9400024414062 +AVGO,2023-01-13,579.0 +AVGO,2023-01-17,579.239990234375 +AVGO,2023-01-18,574.2899780273438 +AVGO,2023-01-19,563.219970703125 +AVGO,2023-01-20,570.780029296875 +AVGO,2023-01-23,581.6300048828125 +AVGO,2023-01-24,585.030029296875 +AVGO,2023-01-25,585.6799926757812 +AVGO,2023-01-26,598.5800170898438 +AVGO,2023-01-27,590.989990234375 +AVGO,2023-01-30,581.4500122070312 +AVGO,2023-01-31,585.010009765625 +AVGO,2023-02-01,602.75 +AVGO,2023-02-02,605.77001953125 +AVGO,2023-02-03,597.6199951171875 +AVGO,2023-02-06,601.2999877929688 +AVGO,2023-02-07,614.4500122070312 +AVGO,2023-02-08,601.7100219726562 +AVGO,2023-02-09,599.4099731445312 +AVGO,2023-02-10,593.25 +AVGO,2023-02-13,601.1199951171875 +AVGO,2023-02-14,602.3099975585938 +AVGO,2023-02-15,607.6900024414062 +AVGO,2023-02-16,600.5399780273438 +AVGO,2023-02-17,595.5900268554688 +AVGO,2023-02-21,581.5399780273438 +AVGO,2023-02-22,576.1699829101562 +AVGO,2023-02-23,583.7999877929688 +AVGO,2023-02-24,577.75 +AVGO,2023-02-27,585.4500122070312 +AVGO,2023-02-28,594.2899780273438 +AVGO,2023-03-01,593.5700073242188 +AVGO,2023-03-02,598.6500244140625 +AVGO,2023-03-03,632.760009765625 +AVGO,2023-03-06,632.9199829101562 +AVGO,2023-03-07,625.1500244140625 +AVGO,2023-03-08,632.260009765625 +AVGO,2023-03-09,622.52001953125 +AVGO,2023-03-10,614.8300170898438 +AVGO,2023-03-13,616.469970703125 +AVGO,2023-03-14,632.4600219726562 +AVGO,2023-03-15,626.0399780273438 +AVGO,2023-03-16,636.5 +AVGO,2023-03-17,630.969970703125 +AVGO,2023-03-20,643.7100219726562 +AVGO,2023-03-21,636.75 +AVGO,2023-03-22,630.9199829101562 +AVGO,2023-03-23,639.22998046875 +AVGO,2023-03-24,636.1699829101562 +AVGO,2023-03-27,626.8400268554688 +AVGO,2023-03-28,624.7000122070312 +AVGO,2023-03-29,625.5 +AVGO,2023-03-30,633.75 +AVGO,2023-03-31,641.5399780273438 +AVGO,2023-04-03,642.469970703125 +AVGO,2023-04-04,634.4099731445312 +AVGO,2023-04-05,629.010009765625 +AVGO,2023-04-06,622.6400146484375 +AVGO,2023-04-10,627.3900146484375 +AVGO,2023-04-11,621.5700073242188 +AVGO,2023-04-12,616.7000122070312 +AVGO,2023-04-13,624.239990234375 +AVGO,2023-04-14,619.5399780273438 +AVGO,2023-04-17,627.3599853515625 +AVGO,2023-04-18,632.3200073242188 +AVGO,2023-04-19,634.5 +AVGO,2023-04-20,633.02001953125 +AVGO,2023-04-21,632.9000244140625 +AVGO,2023-04-24,634.5399780273438 +AVGO,2023-04-25,622.02001953125 +AVGO,2023-04-26,616.1900024414062 +AVGO,2023-04-27,618.4099731445312 +AVGO,2023-04-28,626.5 +AVGO,2023-05-01,637.9500122070312 +AVGO,2023-05-02,612.3400268554688 +AVGO,2023-05-03,613.2000122070312 +AVGO,2023-05-04,610.1599731445312 +AVGO,2023-05-05,630.1199951171875 diff --git a/scraper/Companies_Data/AVGO_Data/AVGOmeta_data.csv b/scraper/Companies_Data/AVGO_Data/AVGOmeta_data.csv new file mode 100644 index 0000000..52b00f7 --- /dev/null +++ b/scraper/Companies_Data/AVGO_Data/AVGOmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Broadcom Inc.,Semiconductors,Hock E. Tan, diff --git a/scraper/Companies_Data/BAC_Data/BAC_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/BAC_Data/BAC_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..a47a4a6 --- /dev/null +++ b/scraper/Companies_Data/BAC_Data/BAC_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,24204000000.0,168667000000.0,2434079000000.0,265060000000.0 +1,2020-12-31,19321000000.0,387009000000.0,2819627000000.0,282255000000.0 +2,2021-12-31,23753000000.0,355365000000.0,3169948000000.0,303870000000.0 +3,2022-12-31,26932000000.0,237462000000.0,3050706000000.0,302914000000.0 +4,2022-03-31,24789000000.0,279579000000.0,3238223000000.0,303499000000.0 +5,2022-06-30,27886000000.0,204843000000.0,3111606000000.0,303583000000.0 +6,2022-09-30,21044000000.0,212425000000.0,3073383000000.0,290166000000.0 +7,2022-12-31,26932000000.0,237462000000.0,3050706000000.0,302914000000.0 +8,2023-03-31,56564000000.0,387855000000.0,3194657000000.0,340437000000.0 diff --git a/scraper/Companies_Data/BAC_Data/BAC_current_ratios.csv b/scraper/Companies_Data/BAC_Data/BAC_current_ratios.csv new file mode 100644 index 0000000..f03a17c --- /dev/null +++ b/scraper/Companies_Data/BAC_Data/BAC_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +BAC,2022-03-31,11.546218,3.6462,3.958763,1.354428 +BAC,2022-06-30,8.868946,3.6282,2.928009,1.044498 +BAC,2022-09-30,9.4375,80.6193,2.749491,1.009811 +BAC,2022-12-31,10.481013,89.7561,2.923034,1.101765 +BAC,2023-03-31,8.965517,4.3379,2.460142,0.93142 +BAC,2023-05-02,,,, +BAC,2023-05-03,8.366366,4.1895,2.32097,0.881737 diff --git a/scraper/Companies_Data/BAC_Data/BAC_price_history.csv b/scraper/Companies_Data/BAC_Data/BAC_price_history.csv new file mode 100644 index 0000000..9df89f2 --- /dev/null +++ b/scraper/Companies_Data/BAC_Data/BAC_price_history.csv @@ -0,0 +1,12664 @@ +symbol,date,Closing Price +BAC,1973-02-21,4.625 +BAC,1973-02-22,4.640625 +BAC,1973-02-23,4.625 +BAC,1973-02-26,4.625 +BAC,1973-02-27,4.625 +BAC,1973-02-28,4.625 +BAC,1973-03-01,4.65625 +BAC,1973-03-02,4.671875 +BAC,1973-03-05,4.734375 +BAC,1973-03-06,4.875 +BAC,1973-03-07,4.875 +BAC,1973-03-08,4.90625 +BAC,1973-03-09,4.90625 +BAC,1973-03-12,4.890625 +BAC,1973-03-13,4.90625 +BAC,1973-03-14,4.921875 +BAC,1973-03-15,4.90625 +BAC,1973-03-16,4.890625 +BAC,1973-03-19,4.84375 +BAC,1973-03-20,4.75 +BAC,1973-03-21,4.6875 +BAC,1973-03-22,4.609375 +BAC,1973-03-23,4.609375 +BAC,1973-03-26,4.59375 +BAC,1973-03-27,4.59375 +BAC,1973-03-28,4.65625 +BAC,1973-03-29,4.71875 +BAC,1973-03-30,4.71875 +BAC,1973-04-02,4.6875 +BAC,1973-04-03,4.65625 +BAC,1973-04-04,4.625 +BAC,1973-04-05,4.609375 +BAC,1973-04-06,4.609375 +BAC,1973-04-09,4.609375 +BAC,1973-04-10,4.71875 +BAC,1973-04-11,4.75 +BAC,1973-04-12,4.8125 +BAC,1973-04-13,4.8125 +BAC,1973-04-16,4.8125 +BAC,1973-04-17,4.6875 +BAC,1973-04-18,4.671875 +BAC,1973-04-19,4.6875 +BAC,1973-04-23,4.625 +BAC,1973-04-24,4.59375 +BAC,1973-04-25,4.5625 +BAC,1973-04-26,4.5625 +BAC,1973-04-27,4.53125 +BAC,1973-04-30,4.46875 +BAC,1973-05-01,4.4375 +BAC,1973-05-02,4.453125 +BAC,1973-05-03,4.4375 +BAC,1973-05-04,4.484375 +BAC,1973-05-07,4.5 +BAC,1973-05-08,4.515625 +BAC,1973-05-09,4.640625 +BAC,1973-05-10,4.75 +BAC,1973-05-11,4.765625 +BAC,1973-05-14,4.59375 +BAC,1973-05-15,4.578125 +BAC,1973-05-16,4.671875 +BAC,1973-05-17,4.671875 +BAC,1973-05-18,4.625 +BAC,1973-05-21,4.609375 +BAC,1973-05-22,4.65625 +BAC,1973-05-23,4.671875 +BAC,1973-05-24,4.78125 +BAC,1973-05-25,4.84375 +BAC,1973-05-29,4.875 +BAC,1973-05-30,4.796875 +BAC,1973-05-31,4.796875 +BAC,1973-06-01,4.796875 +BAC,1973-06-04,4.578125 +BAC,1973-06-05,4.5 +BAC,1973-06-06,4.4375 +BAC,1973-06-07,4.46875 +BAC,1973-06-08,4.484375 +BAC,1973-06-11,4.5 +BAC,1973-06-12,4.546875 +BAC,1973-06-13,4.5625 +BAC,1973-06-14,4.59375 +BAC,1973-06-15,4.546875 +BAC,1973-06-18,4.46875 +BAC,1973-06-19,4.421875 +BAC,1973-06-20,4.390625 +BAC,1973-06-21,4.375 +BAC,1973-06-22,4.375 +BAC,1973-06-25,4.296875 +BAC,1973-06-26,4.328125 +BAC,1973-06-27,4.3125 +BAC,1973-06-28,4.265625 +BAC,1973-06-29,4.28125 +BAC,1973-07-02,4.3125 +BAC,1973-07-03,4.296875 +BAC,1973-07-05,4.28125 +BAC,1973-07-06,4.28125 +BAC,1973-07-09,4.3125 +BAC,1973-07-10,4.34375 +BAC,1973-07-11,4.359375 +BAC,1973-07-12,4.34375 +BAC,1973-07-13,4.375 +BAC,1973-07-16,4.40625 +BAC,1973-07-17,4.4375 +BAC,1973-07-18,4.5625 +BAC,1973-07-19,4.859375 +BAC,1973-07-20,4.984375 +BAC,1973-07-23,4.9375 +BAC,1973-07-24,4.90625 +BAC,1973-07-25,4.90625 +BAC,1973-07-26,4.90625 +BAC,1973-07-27,4.875 +BAC,1973-07-30,4.84375 +BAC,1973-07-31,4.84375 +BAC,1973-08-01,4.78125 +BAC,1973-08-02,4.703125 +BAC,1973-08-03,4.703125 +BAC,1973-08-06,4.6875 +BAC,1973-08-07,4.6875 +BAC,1973-08-08,4.640625 +BAC,1973-08-09,4.6875 +BAC,1973-08-10,4.703125 +BAC,1973-08-13,4.6875 +BAC,1973-08-14,4.6875 +BAC,1973-08-15,4.671875 +BAC,1973-08-16,4.671875 +BAC,1973-08-17,4.71875 +BAC,1973-08-20,4.71875 +BAC,1973-08-21,4.71875 +BAC,1973-08-22,4.65625 +BAC,1973-08-23,4.65625 +BAC,1973-08-24,4.671875 +BAC,1973-08-27,4.6875 +BAC,1973-08-28,4.75 +BAC,1973-08-29,4.8125 +BAC,1973-08-30,4.75 +BAC,1973-08-31,4.78125 +BAC,1973-09-04,4.796875 +BAC,1973-09-05,4.765625 +BAC,1973-09-06,4.78125 +BAC,1973-09-07,4.84375 +BAC,1973-09-10,4.875 +BAC,1973-09-11,4.8125 +BAC,1973-09-12,4.796875 +BAC,1973-09-13,4.8125 +BAC,1973-09-14,4.8125 +BAC,1973-09-17,4.84375 +BAC,1973-09-18,4.875 +BAC,1973-09-19,4.9375 +BAC,1973-09-20,4.921875 +BAC,1973-09-21,4.90625 +BAC,1973-09-24,4.96875 +BAC,1973-09-25,4.9375 +BAC,1973-09-26,4.9375 +BAC,1973-09-27,4.90625 +BAC,1973-09-28,4.90625 +BAC,1973-10-01,4.90625 +BAC,1973-10-02,4.921875 +BAC,1973-10-03,4.921875 +BAC,1973-10-04,4.921875 +BAC,1973-10-05,4.90625 +BAC,1973-10-08,4.90625 +BAC,1973-10-09,4.90625 +BAC,1973-10-10,4.984375 +BAC,1973-10-11,5.109375 +BAC,1973-10-12,5.1875 +BAC,1973-10-15,5.15625 +BAC,1973-10-16,5.15625 +BAC,1973-10-17,5.171875 +BAC,1973-10-18,5.171875 +BAC,1973-10-19,5.25 +BAC,1973-10-22,5.1875 +BAC,1973-10-23,5.125 +BAC,1973-10-24,5.09375 +BAC,1973-10-25,5.109375 +BAC,1973-10-26,5.125 +BAC,1973-10-29,5.125 +BAC,1973-10-30,4.984375 +BAC,1973-10-31,4.90625 +BAC,1973-11-01,4.875 +BAC,1973-11-02,4.859375 +BAC,1973-11-05,4.859375 +BAC,1973-11-06,4.875 +BAC,1973-11-07,5.0 +BAC,1973-11-08,5.0625 +BAC,1973-11-09,5.0625 +BAC,1973-11-12,5.046875 +BAC,1973-11-13,5.046875 +BAC,1973-11-14,4.96875 +BAC,1973-11-15,4.984375 +BAC,1973-11-16,5.015625 +BAC,1973-11-19,4.9375 +BAC,1973-11-20,4.703125 +BAC,1973-11-21,4.796875 +BAC,1973-11-23,4.78125 +BAC,1973-11-26,4.78125 +BAC,1973-11-27,4.703125 +BAC,1973-11-28,4.671875 +BAC,1973-11-29,4.59375 +BAC,1973-11-30,4.296875 +BAC,1973-12-03,4.21875 +BAC,1973-12-04,4.25 +BAC,1973-12-05,4.15625 +BAC,1973-12-06,4.28125 +BAC,1973-12-07,4.46875 +BAC,1973-12-10,4.453125 +BAC,1973-12-11,4.5 +BAC,1973-12-12,4.484375 +BAC,1973-12-13,4.4375 +BAC,1973-12-14,4.4375 +BAC,1973-12-17,4.3125 +BAC,1973-12-18,4.3125 +BAC,1973-12-19,4.3125 +BAC,1973-12-20,4.328125 +BAC,1973-12-21,4.359375 +BAC,1973-12-24,4.375 +BAC,1973-12-26,4.546875 +BAC,1973-12-27,4.71875 +BAC,1973-12-28,4.859375 +BAC,1973-12-31,4.9375 +BAC,1974-01-02,4.890625 +BAC,1974-01-03,4.96875 +BAC,1974-01-04,4.875 +BAC,1974-01-07,4.796875 +BAC,1974-01-08,4.734375 +BAC,1974-01-09,4.671875 +BAC,1974-01-10,4.375 +BAC,1974-01-11,4.265625 +BAC,1974-01-14,4.34375 +BAC,1974-01-15,4.40625 +BAC,1974-01-16,4.5625 +BAC,1974-01-17,4.625 +BAC,1974-01-18,4.5625 +BAC,1974-01-21,4.4375 +BAC,1974-01-22,4.40625 +BAC,1974-01-23,4.3125 +BAC,1974-01-24,4.28125 +BAC,1974-01-25,4.328125 +BAC,1974-01-28,4.3125 +BAC,1974-01-29,4.359375 +BAC,1974-01-30,4.390625 +BAC,1974-01-31,4.34375 +BAC,1974-02-01,4.28125 +BAC,1974-02-04,4.21875 +BAC,1974-02-05,4.171875 +BAC,1974-02-06,4.203125 +BAC,1974-02-07,4.21875 +BAC,1974-02-08,4.203125 +BAC,1974-02-11,4.15625 +BAC,1974-02-12,4.09375 +BAC,1974-02-13,4.03125 +BAC,1974-02-14,4.03125 +BAC,1974-02-15,4.046875 +BAC,1974-02-19,3.984375 +BAC,1974-02-20,4.03125 +BAC,1974-02-21,4.015625 +BAC,1974-02-22,4.03125 +BAC,1974-02-25,4.0 +BAC,1974-02-26,3.984375 +BAC,1974-02-27,3.96875 +BAC,1974-02-28,3.984375 +BAC,1974-03-01,4.015625 +BAC,1974-03-04,4.0 +BAC,1974-03-05,4.125 +BAC,1974-03-06,4.140625 +BAC,1974-03-07,4.171875 +BAC,1974-03-08,4.25 +BAC,1974-03-11,4.21875 +BAC,1974-03-12,4.28125 +BAC,1974-03-13,4.59375 +BAC,1974-03-14,4.71875 +BAC,1974-03-15,4.6875 +BAC,1974-03-18,4.59375 +BAC,1974-03-19,4.5 +BAC,1974-03-20,4.53125 +BAC,1974-03-21,4.515625 +BAC,1974-03-22,4.5 +BAC,1974-03-25,4.5 +BAC,1974-03-26,4.484375 +BAC,1974-03-27,4.359375 +BAC,1974-03-28,4.109375 +BAC,1974-03-29,4.09375 +BAC,1974-04-01,4.109375 +BAC,1974-04-02,4.125 +BAC,1974-04-03,4.109375 +BAC,1974-04-04,4.125 +BAC,1974-04-05,4.0625 +BAC,1974-04-08,4.0 +BAC,1974-04-09,3.984375 +BAC,1974-04-10,4.0 +BAC,1974-04-11,4.0 +BAC,1974-04-15,4.015625 +BAC,1974-04-16,4.171875 +BAC,1974-04-17,4.21875 +BAC,1974-04-18,4.265625 +BAC,1974-04-19,4.21875 +BAC,1974-04-22,4.203125 +BAC,1974-04-23,4.140625 +BAC,1974-04-24,4.015625 +BAC,1974-04-25,3.90625 +BAC,1974-04-26,3.875 +BAC,1974-04-29,3.828125 +BAC,1974-04-30,3.8125 +BAC,1974-05-01,3.828125 +BAC,1974-05-02,3.875 +BAC,1974-05-03,3.890625 +BAC,1974-05-06,3.875 +BAC,1974-05-07,3.75 +BAC,1974-05-08,3.671875 +BAC,1974-05-09,3.65625 +BAC,1974-05-10,3.53125 +BAC,1974-05-13,3.453125 +BAC,1974-05-14,3.515625 +BAC,1974-05-15,3.65625 +BAC,1974-05-16,3.640625 +BAC,1974-05-17,3.515625 +BAC,1974-05-20,3.578125 +BAC,1974-05-21,3.65625 +BAC,1974-05-22,3.65625 +BAC,1974-05-23,3.65625 +BAC,1974-05-24,3.359375 +BAC,1974-05-28,3.171875 +BAC,1974-05-29,3.140625 +BAC,1974-05-30,3.15625 +BAC,1974-05-31,2.96875 +BAC,1974-06-03,2.921875 +BAC,1974-06-04,3.0 +BAC,1974-06-05,3.0625 +BAC,1974-06-06,3.359375 +BAC,1974-06-07,3.25 +BAC,1974-06-10,3.21875 +BAC,1974-06-11,3.1875 +BAC,1974-06-12,3.265625 +BAC,1974-06-13,3.34375 +BAC,1974-06-14,3.328125 +BAC,1974-06-17,3.21875 +BAC,1974-06-18,3.203125 +BAC,1974-06-19,3.015625 +BAC,1974-06-20,2.90625 +BAC,1974-06-21,2.90625 +BAC,1974-06-24,2.859375 +BAC,1974-06-25,2.875 +BAC,1974-06-26,2.671875 +BAC,1974-06-27,2.5625 +BAC,1974-06-28,2.5 +BAC,1974-07-01,2.3125 +BAC,1974-07-02,2.140625 +BAC,1974-07-03,2.0 +BAC,1974-07-05,2.0625 +BAC,1974-07-08,1.9375 +BAC,1974-07-09,1.953125 +BAC,1974-07-10,1.890625 +BAC,1974-07-11,1.96875 +BAC,1974-07-12,2.078125 +BAC,1974-07-15,2.1875 +BAC,1974-07-16,2.3125 +BAC,1974-07-17,2.328125 +BAC,1974-07-18,2.28125 +BAC,1974-07-19,2.3125 +BAC,1974-07-22,2.171875 +BAC,1974-07-23,2.203125 +BAC,1974-07-24,2.1875 +BAC,1974-07-25,2.09375 +BAC,1974-07-26,2.046875 +BAC,1974-07-29,1.984375 +BAC,1974-07-30,1.890625 +BAC,1974-07-31,1.8125 +BAC,1974-08-01,1.8125 +BAC,1974-08-02,1.84375 +BAC,1974-08-05,1.875 +BAC,1974-08-06,1.875 +BAC,1974-08-07,1.9375 +BAC,1974-08-08,1.84375 +BAC,1974-08-09,1.8125 +BAC,1974-08-12,1.796875 +BAC,1974-08-13,1.71875 +BAC,1974-08-14,1.578125 +BAC,1974-08-15,1.625 +BAC,1974-08-16,1.609375 +BAC,1974-08-19,1.609375 +BAC,1974-08-20,1.6875 +BAC,1974-08-21,1.609375 +BAC,1974-08-22,1.515625 +BAC,1974-08-23,1.5 +BAC,1974-08-26,1.578125 +BAC,1974-08-27,1.578125 +BAC,1974-08-28,1.65625 +BAC,1974-08-29,1.5625 +BAC,1974-08-30,1.609375 +BAC,1974-09-03,1.53125 +BAC,1974-09-04,1.390625 +BAC,1974-09-05,1.375 +BAC,1974-09-06,1.390625 +BAC,1974-09-09,1.328125 +BAC,1974-09-10,1.171875 +BAC,1974-09-11,1.1875 +BAC,1974-09-12,1.125 +BAC,1974-09-13,1.0 +BAC,1974-09-16,1.015625 +BAC,1974-09-17,1.03125 +BAC,1974-09-18,1.03125 +BAC,1974-09-19,1.140625 +BAC,1974-09-20,1.078125 +BAC,1974-09-23,1.046875 +BAC,1974-09-24,1.0625 +BAC,1974-09-25,1.0625 +BAC,1974-09-26,1.03125 +BAC,1974-09-27,1.015625 +BAC,1974-09-30,0.96875 +BAC,1974-10-01,0.96875 +BAC,1974-10-02,0.96875 +BAC,1974-10-03,0.9375 +BAC,1974-10-04,0.984375 +BAC,1974-10-07,1.078125 +BAC,1974-10-08,1.0625 +BAC,1974-10-09,1.125 +BAC,1974-10-10,1.125 +BAC,1974-10-11,1.296875 +BAC,1974-10-14,1.265625 +BAC,1974-10-15,1.234375 +BAC,1974-10-16,1.25 +BAC,1974-10-17,1.28125 +BAC,1974-10-18,1.296875 +BAC,1974-10-21,1.359375 +BAC,1974-10-22,1.421875 +BAC,1974-10-23,1.390625 +BAC,1974-10-24,1.390625 +BAC,1974-10-25,1.40625 +BAC,1974-10-28,1.34375 +BAC,1974-10-29,1.359375 +BAC,1974-10-30,1.3125 +BAC,1974-10-31,1.296875 +BAC,1974-11-01,1.21875 +BAC,1974-11-04,1.0625 +BAC,1974-11-05,1.140625 +BAC,1974-11-06,1.15625 +BAC,1974-11-07,1.15625 +BAC,1974-11-08,1.140625 +BAC,1974-11-11,1.125 +BAC,1974-11-12,1.109375 +BAC,1974-11-13,1.09375 +BAC,1974-11-14,1.09375 +BAC,1974-11-15,1.015625 +BAC,1974-11-18,0.953125 +BAC,1974-11-19,0.953125 +BAC,1974-11-20,0.984375 +BAC,1974-11-21,0.984375 +BAC,1974-11-22,0.984375 +BAC,1974-11-25,0.953125 +BAC,1974-11-26,1.015625 +BAC,1974-11-27,1.015625 +BAC,1974-11-29,1.015625 +BAC,1974-12-02,0.96875 +BAC,1974-12-03,0.9375 +BAC,1974-12-04,0.90625 +BAC,1974-12-05,0.84375 +BAC,1974-12-06,0.84375 +BAC,1974-12-09,0.84375 +BAC,1974-12-10,0.90625 +BAC,1974-12-11,0.953125 +BAC,1974-12-12,0.984375 +BAC,1974-12-13,0.984375 +BAC,1974-12-16,0.953125 +BAC,1974-12-17,0.953125 +BAC,1974-12-18,0.953125 +BAC,1974-12-19,0.890625 +BAC,1974-12-20,0.828125 +BAC,1974-12-23,0.828125 +BAC,1974-12-24,0.921875 +BAC,1974-12-26,0.953125 +BAC,1974-12-27,0.921875 +BAC,1974-12-30,0.90625 +BAC,1974-12-31,0.9375 +BAC,1975-01-02,0.953125 +BAC,1975-01-03,0.953125 +BAC,1975-01-06,1.015625 +BAC,1975-01-07,1.0 +BAC,1975-01-08,0.96875 +BAC,1975-01-09,1.03125 +BAC,1975-01-10,1.140625 +BAC,1975-01-13,1.1875 +BAC,1975-01-14,1.1875 +BAC,1975-01-15,1.1875 +BAC,1975-01-16,1.203125 +BAC,1975-01-17,1.171875 +BAC,1975-01-20,1.171875 +BAC,1975-01-21,1.1875 +BAC,1975-01-22,1.171875 +BAC,1975-01-23,1.140625 +BAC,1975-01-24,1.109375 +BAC,1975-01-27,1.140625 +BAC,1975-01-28,1.203125 +BAC,1975-01-29,1.265625 +BAC,1975-01-30,1.328125 +BAC,1975-01-31,1.359375 +BAC,1975-02-03,1.390625 +BAC,1975-02-04,1.390625 +BAC,1975-02-05,1.546875 +BAC,1975-02-06,1.71875 +BAC,1975-02-07,1.671875 +BAC,1975-02-10,1.625 +BAC,1975-02-11,1.546875 +BAC,1975-02-12,1.640625 +BAC,1975-02-13,1.65625 +BAC,1975-02-14,1.65625 +BAC,1975-02-18,1.453125 +BAC,1975-02-19,1.46875 +BAC,1975-02-20,1.453125 +BAC,1975-02-21,1.40625 +BAC,1975-02-24,1.375 +BAC,1975-02-25,1.375 +BAC,1975-02-26,1.34375 +BAC,1975-02-27,1.4375 +BAC,1975-02-28,1.5 +BAC,1975-03-03,1.515625 +BAC,1975-03-04,1.46875 +BAC,1975-03-05,1.4375 +BAC,1975-03-06,1.421875 +BAC,1975-03-07,1.421875 +BAC,1975-03-10,1.359375 +BAC,1975-03-11,1.296875 +BAC,1975-03-12,1.125 +BAC,1975-03-13,1.265625 +BAC,1975-03-14,1.34375 +BAC,1975-03-17,1.390625 +BAC,1975-03-18,1.453125 +BAC,1975-03-19,1.4375 +BAC,1975-03-20,1.453125 +BAC,1975-03-21,1.453125 +BAC,1975-03-24,1.34375 +BAC,1975-03-25,1.34375 +BAC,1975-03-26,1.390625 +BAC,1975-03-27,1.4375 +BAC,1975-03-31,1.421875 +BAC,1975-04-01,1.40625 +BAC,1975-04-02,1.421875 +BAC,1975-04-03,1.40625 +BAC,1975-04-04,1.359375 +BAC,1975-04-07,1.34375 +BAC,1975-04-08,1.328125 +BAC,1975-04-09,1.359375 +BAC,1975-04-10,1.390625 +BAC,1975-04-11,1.390625 +BAC,1975-04-14,1.484375 +BAC,1975-04-15,1.453125 +BAC,1975-04-16,1.484375 +BAC,1975-04-17,1.5 +BAC,1975-04-18,1.5 +BAC,1975-04-21,1.53125 +BAC,1975-04-22,1.515625 +BAC,1975-04-23,1.515625 +BAC,1975-04-24,1.515625 +BAC,1975-04-25,1.609375 +BAC,1975-04-28,1.53125 +BAC,1975-04-29,1.53125 +BAC,1975-04-30,1.53125 +BAC,1975-05-01,1.515625 +BAC,1975-05-02,1.546875 +BAC,1975-05-05,1.5625 +BAC,1975-05-06,1.609375 +BAC,1975-05-07,1.65625 +BAC,1975-05-08,1.6875 +BAC,1975-05-09,1.703125 +BAC,1975-05-12,1.640625 +BAC,1975-05-13,1.65625 +BAC,1975-05-14,1.671875 +BAC,1975-05-15,1.671875 +BAC,1975-05-16,1.640625 +BAC,1975-05-19,1.59375 +BAC,1975-05-20,1.546875 +BAC,1975-05-21,1.53125 +BAC,1975-05-22,1.546875 +BAC,1975-05-23,1.609375 +BAC,1975-05-27,1.625 +BAC,1975-05-28,1.546875 +BAC,1975-05-29,1.546875 +BAC,1975-05-30,1.59375 +BAC,1975-06-02,1.546875 +BAC,1975-06-03,1.53125 +BAC,1975-06-04,1.515625 +BAC,1975-06-05,1.484375 +BAC,1975-06-06,1.421875 +BAC,1975-06-09,1.359375 +BAC,1975-06-10,1.34375 +BAC,1975-06-11,1.40625 +BAC,1975-06-12,1.375 +BAC,1975-06-13,1.40625 +BAC,1975-06-16,1.453125 +BAC,1975-06-17,1.421875 +BAC,1975-06-18,1.375 +BAC,1975-06-19,1.359375 +BAC,1975-06-20,1.375 +BAC,1975-06-23,1.390625 +BAC,1975-06-24,1.421875 +BAC,1975-06-25,1.4375 +BAC,1975-06-26,1.53125 +BAC,1975-06-27,1.609375 +BAC,1975-06-30,1.625 +BAC,1975-07-01,1.578125 +BAC,1975-07-02,1.53125 +BAC,1975-07-03,1.53125 +BAC,1975-07-07,1.53125 +BAC,1975-07-08,1.53125 +BAC,1975-07-09,1.546875 +BAC,1975-07-10,1.53125 +BAC,1975-07-11,1.515625 +BAC,1975-07-14,1.484375 +BAC,1975-07-15,1.484375 +BAC,1975-07-16,1.484375 +BAC,1975-07-17,1.46875 +BAC,1975-07-18,1.453125 +BAC,1975-07-21,1.453125 +BAC,1975-07-22,1.390625 +BAC,1975-07-23,1.390625 +BAC,1975-07-24,1.359375 +BAC,1975-07-25,1.359375 +BAC,1975-07-28,1.359375 +BAC,1975-07-29,1.359375 +BAC,1975-07-30,1.390625 +BAC,1975-07-31,1.421875 +BAC,1975-08-01,1.40625 +BAC,1975-08-04,1.40625 +BAC,1975-08-05,1.375 +BAC,1975-08-06,1.375 +BAC,1975-08-07,1.375 +BAC,1975-08-08,1.375 +BAC,1975-08-11,1.375 +BAC,1975-08-12,1.390625 +BAC,1975-08-13,1.375 +BAC,1975-08-14,1.34375 +BAC,1975-08-15,1.34375 +BAC,1975-08-18,1.34375 +BAC,1975-08-19,1.34375 +BAC,1975-08-20,1.28125 +BAC,1975-08-21,1.28125 +BAC,1975-08-22,1.28125 +BAC,1975-08-25,1.265625 +BAC,1975-08-26,1.1875 +BAC,1975-08-27,1.234375 +BAC,1975-08-28,1.3125 +BAC,1975-08-29,1.375 +BAC,1975-09-02,1.328125 +BAC,1975-09-03,1.3125 +BAC,1975-09-04,1.328125 +BAC,1975-09-05,1.34375 +BAC,1975-09-08,1.3125 +BAC,1975-09-09,1.34375 +BAC,1975-09-10,1.328125 +BAC,1975-09-11,1.296875 +BAC,1975-09-12,1.296875 +BAC,1975-09-15,1.25 +BAC,1975-09-16,1.203125 +BAC,1975-09-17,1.203125 +BAC,1975-09-18,1.234375 +BAC,1975-09-19,1.28125 +BAC,1975-09-22,1.234375 +BAC,1975-09-23,1.21875 +BAC,1975-09-24,1.25 +BAC,1975-09-25,1.21875 +BAC,1975-09-26,1.21875 +BAC,1975-09-29,1.203125 +BAC,1975-09-30,1.203125 +BAC,1975-10-01,1.1875 +BAC,1975-10-02,1.171875 +BAC,1975-10-03,1.1875 +BAC,1975-10-06,1.140625 +BAC,1975-10-07,1.125 +BAC,1975-10-08,1.15625 +BAC,1975-10-09,1.171875 +BAC,1975-10-10,1.171875 +BAC,1975-10-13,1.15625 +BAC,1975-10-14,1.15625 +BAC,1975-10-15,1.125 +BAC,1975-10-16,1.125 +BAC,1975-10-17,1.125 +BAC,1975-10-20,1.109375 +BAC,1975-10-21,1.109375 +BAC,1975-10-22,1.109375 +BAC,1975-10-23,1.109375 +BAC,1975-10-24,1.078125 +BAC,1975-10-27,1.078125 +BAC,1975-10-28,1.078125 +BAC,1975-10-29,1.0625 +BAC,1975-10-30,1.046875 +BAC,1975-10-31,1.03125 +BAC,1975-11-03,1.03125 +BAC,1975-11-04,1.09375 +BAC,1975-11-05,1.125 +BAC,1975-11-06,1.125 +BAC,1975-11-07,1.125 +BAC,1975-11-10,1.09375 +BAC,1975-11-11,1.109375 +BAC,1975-11-12,1.125 +BAC,1975-11-13,1.109375 +BAC,1975-11-14,1.078125 +BAC,1975-11-17,1.078125 +BAC,1975-11-18,1.078125 +BAC,1975-11-19,1.0625 +BAC,1975-11-20,1.0625 +BAC,1975-11-21,1.03125 +BAC,1975-11-24,1.0 +BAC,1975-11-25,1.0 +BAC,1975-11-26,1.046875 +BAC,1975-11-28,1.0625 +BAC,1975-12-01,1.0625 +BAC,1975-12-02,1.0625 +BAC,1975-12-03,1.015625 +BAC,1975-12-04,1.015625 +BAC,1975-12-05,1.0 +BAC,1975-12-08,1.015625 +BAC,1975-12-09,1.015625 +BAC,1975-12-10,1.046875 +BAC,1975-12-11,1.046875 +BAC,1975-12-12,1.03125 +BAC,1975-12-15,1.03125 +BAC,1975-12-16,1.0625 +BAC,1975-12-17,1.09375 +BAC,1975-12-18,1.078125 +BAC,1975-12-19,1.140625 +BAC,1975-12-22,1.109375 +BAC,1975-12-23,1.140625 +BAC,1975-12-24,1.171875 +BAC,1975-12-26,1.203125 +BAC,1975-12-29,1.1875 +BAC,1975-12-30,1.1875 +BAC,1975-12-31,1.21875 +BAC,1976-01-02,1.234375 +BAC,1976-01-05,1.234375 +BAC,1976-01-06,1.25 +BAC,1976-01-07,1.203125 +BAC,1976-01-08,1.203125 +BAC,1976-01-09,1.1875 +BAC,1976-01-12,1.15625 +BAC,1976-01-13,1.15625 +BAC,1976-01-14,1.1875 +BAC,1976-01-15,1.1875 +BAC,1976-01-16,1.1875 +BAC,1976-01-19,1.21875 +BAC,1976-01-20,1.28125 +BAC,1976-01-21,1.265625 +BAC,1976-01-22,1.1875 +BAC,1976-01-23,1.203125 +BAC,1976-01-26,1.1875 +BAC,1976-01-27,1.1875 +BAC,1976-01-28,1.21875 +BAC,1976-01-29,1.25 +BAC,1976-01-30,1.359375 +BAC,1976-02-02,1.390625 +BAC,1976-02-03,1.4375 +BAC,1976-02-04,1.5 +BAC,1976-02-05,1.46875 +BAC,1976-02-06,1.421875 +BAC,1976-02-09,1.421875 +BAC,1976-02-10,1.421875 +BAC,1976-02-11,1.4375 +BAC,1976-02-12,1.484375 +BAC,1976-02-13,1.484375 +BAC,1976-02-17,1.484375 +BAC,1976-02-18,1.46875 +BAC,1976-02-19,1.515625 +BAC,1976-02-20,1.5625 +BAC,1976-02-23,1.53125 +BAC,1976-02-24,1.5 +BAC,1976-02-25,1.46875 +BAC,1976-02-26,1.46875 +BAC,1976-02-27,1.453125 +BAC,1976-03-01,1.453125 +BAC,1976-03-02,1.4375 +BAC,1976-03-03,1.4375 +BAC,1976-03-04,1.390625 +BAC,1976-03-05,1.390625 +BAC,1976-03-08,1.421875 +BAC,1976-03-09,1.4375 +BAC,1976-03-10,1.46875 +BAC,1976-03-11,1.5 +BAC,1976-03-12,1.5 +BAC,1976-03-15,1.46875 +BAC,1976-03-16,1.484375 +BAC,1976-03-17,1.515625 +BAC,1976-03-18,1.515625 +BAC,1976-03-19,1.515625 +BAC,1976-03-22,1.515625 +BAC,1976-03-23,1.515625 +BAC,1976-03-24,1.53125 +BAC,1976-03-25,1.5 +BAC,1976-03-26,1.5 +BAC,1976-03-29,1.5 +BAC,1976-03-30,1.5 +BAC,1976-03-31,1.53125 +BAC,1976-04-01,1.53125 +BAC,1976-04-02,1.53125 +BAC,1976-04-05,1.53125 +BAC,1976-04-06,1.546875 +BAC,1976-04-07,1.53125 +BAC,1976-04-08,1.515625 +BAC,1976-04-09,1.453125 +BAC,1976-04-12,1.4375 +BAC,1976-04-13,1.4375 +BAC,1976-04-14,1.4375 +BAC,1976-04-15,1.4375 +BAC,1976-04-19,1.4375 +BAC,1976-04-20,1.46875 +BAC,1976-04-21,1.46875 +BAC,1976-04-22,1.46875 +BAC,1976-04-23,1.453125 +BAC,1976-04-26,1.453125 +BAC,1976-04-27,1.453125 +BAC,1976-04-28,1.453125 +BAC,1976-04-29,1.453125 +BAC,1976-04-30,1.453125 +BAC,1976-05-03,1.4375 +BAC,1976-05-04,1.40625 +BAC,1976-05-05,1.40625 +BAC,1976-05-06,1.375 +BAC,1976-05-07,1.375 +BAC,1976-05-10,1.390625 +BAC,1976-05-11,1.375 +BAC,1976-05-12,1.375 +BAC,1976-05-13,1.34375 +BAC,1976-05-14,1.34375 +BAC,1976-05-17,1.34375 +BAC,1976-05-18,1.328125 +BAC,1976-05-19,1.328125 +BAC,1976-05-20,1.328125 +BAC,1976-05-21,1.34375 +BAC,1976-05-24,1.3125 +BAC,1976-05-25,1.3125 +BAC,1976-05-26,1.296875 +BAC,1976-05-27,1.265625 +BAC,1976-05-28,1.21875 +BAC,1976-06-01,1.234375 +BAC,1976-06-02,1.234375 +BAC,1976-06-03,1.25 +BAC,1976-06-04,1.234375 +BAC,1976-06-07,1.234375 +BAC,1976-06-08,1.234375 +BAC,1976-06-09,1.234375 +BAC,1976-06-10,1.25 +BAC,1976-06-11,1.265625 +BAC,1976-06-14,1.28125 +BAC,1976-06-15,1.28125 +BAC,1976-06-16,1.28125 +BAC,1976-06-17,1.296875 +BAC,1976-06-18,1.296875 +BAC,1976-06-21,1.296875 +BAC,1976-06-22,1.296875 +BAC,1976-06-23,1.296875 +BAC,1976-06-24,1.296875 +BAC,1976-06-25,1.296875 +BAC,1976-06-28,1.3125 +BAC,1976-06-29,1.3125 +BAC,1976-06-30,1.328125 +BAC,1976-07-01,1.34375 +BAC,1976-07-02,1.34375 +BAC,1976-07-06,1.375 +BAC,1976-07-07,1.375 +BAC,1976-07-08,1.390625 +BAC,1976-07-09,1.390625 +BAC,1976-07-12,1.40625 +BAC,1976-07-13,1.40625 +BAC,1976-07-14,1.421875 +BAC,1976-07-15,1.421875 +BAC,1976-07-16,1.421875 +BAC,1976-07-19,1.421875 +BAC,1976-07-20,1.390625 +BAC,1976-07-21,1.359375 +BAC,1976-07-22,1.328125 +BAC,1976-07-23,1.328125 +BAC,1976-07-26,1.328125 +BAC,1976-07-27,1.296875 +BAC,1976-07-28,1.296875 +BAC,1976-07-29,1.28125 +BAC,1976-07-30,1.296875 +BAC,1976-08-02,1.28125 +BAC,1976-08-03,1.28125 +BAC,1976-08-04,1.296875 +BAC,1976-08-05,1.296875 +BAC,1976-08-06,1.296875 +BAC,1976-08-09,1.296875 +BAC,1976-08-10,1.296875 +BAC,1976-08-11,1.296875 +BAC,1976-08-12,1.3125 +BAC,1976-08-13,1.3125 +BAC,1976-08-16,1.3125 +BAC,1976-08-17,1.296875 +BAC,1976-08-18,1.296875 +BAC,1976-08-19,1.28125 +BAC,1976-08-20,1.28125 +BAC,1976-08-23,1.28125 +BAC,1976-08-24,1.265625 +BAC,1976-08-25,1.265625 +BAC,1976-08-26,1.265625 +BAC,1976-08-27,1.265625 +BAC,1976-08-30,1.265625 +BAC,1976-08-31,1.265625 +BAC,1976-09-01,1.265625 +BAC,1976-09-02,1.265625 +BAC,1976-09-03,1.265625 +BAC,1976-09-07,1.265625 +BAC,1976-09-08,1.265625 +BAC,1976-09-09,1.234375 +BAC,1976-09-10,1.234375 +BAC,1976-09-13,1.234375 +BAC,1976-09-14,1.234375 +BAC,1976-09-15,1.25 +BAC,1976-09-16,1.265625 +BAC,1976-09-17,1.328125 +BAC,1976-09-20,1.328125 +BAC,1976-09-21,1.359375 +BAC,1976-09-22,1.34375 +BAC,1976-09-23,1.34375 +BAC,1976-09-24,1.328125 +BAC,1976-09-27,1.34375 +BAC,1976-09-28,1.3125 +BAC,1976-09-29,1.3125 +BAC,1976-09-30,1.3125 +BAC,1976-10-01,1.25 +BAC,1976-10-04,1.25 +BAC,1976-10-05,1.234375 +BAC,1976-10-06,1.21875 +BAC,1976-10-07,1.21875 +BAC,1976-10-08,1.234375 +BAC,1976-10-11,1.234375 +BAC,1976-10-12,1.234375 +BAC,1976-10-13,1.203125 +BAC,1976-10-14,1.203125 +BAC,1976-10-15,1.203125 +BAC,1976-10-18,1.21875 +BAC,1976-10-19,1.234375 +BAC,1976-10-20,1.25 +BAC,1976-10-21,1.234375 +BAC,1976-10-22,1.234375 +BAC,1976-10-25,1.234375 +BAC,1976-10-26,1.234375 +BAC,1976-10-27,1.234375 +BAC,1976-10-28,1.234375 +BAC,1976-10-29,1.265625 +BAC,1976-11-01,1.265625 +BAC,1976-11-03,1.25 +BAC,1976-11-04,1.25 +BAC,1976-11-05,1.25 +BAC,1976-11-08,1.21875 +BAC,1976-11-09,1.21875 +BAC,1976-11-10,1.21875 +BAC,1976-11-11,1.21875 +BAC,1976-11-12,1.234375 +BAC,1976-11-15,1.234375 +BAC,1976-11-16,1.25 +BAC,1976-11-17,1.25 +BAC,1976-11-18,1.25 +BAC,1976-11-19,1.265625 +BAC,1976-11-22,1.28125 +BAC,1976-11-23,1.28125 +BAC,1976-11-24,1.28125 +BAC,1976-11-26,1.28125 +BAC,1976-11-29,1.28125 +BAC,1976-11-30,1.265625 +BAC,1976-12-01,1.28125 +BAC,1976-12-02,1.28125 +BAC,1976-12-03,1.28125 +BAC,1976-12-06,1.296875 +BAC,1976-12-07,1.296875 +BAC,1976-12-08,1.328125 +BAC,1976-12-09,1.375 +BAC,1976-12-10,1.40625 +BAC,1976-12-13,1.40625 +BAC,1976-12-14,1.40625 +BAC,1976-12-15,1.40625 +BAC,1976-12-16,1.375 +BAC,1976-12-17,1.375 +BAC,1976-12-20,1.359375 +BAC,1976-12-21,1.375 +BAC,1976-12-22,1.390625 +BAC,1976-12-23,1.390625 +BAC,1976-12-27,1.40625 +BAC,1976-12-28,1.421875 +BAC,1976-12-29,1.421875 +BAC,1976-12-30,1.46875 +BAC,1976-12-31,1.515625 +BAC,1977-01-03,1.53125 +BAC,1977-01-04,1.53125 +BAC,1977-01-05,1.546875 +BAC,1977-01-06,1.5625 +BAC,1977-01-07,1.59375 +BAC,1977-01-10,1.59375 +BAC,1977-01-11,1.578125 +BAC,1977-01-12,1.578125 +BAC,1977-01-13,1.578125 +BAC,1977-01-14,1.59375 +BAC,1977-01-17,1.59375 +BAC,1977-01-18,1.578125 +BAC,1977-01-19,1.578125 +BAC,1977-01-20,1.578125 +BAC,1977-01-21,1.578125 +BAC,1977-01-24,1.5625 +BAC,1977-01-25,1.5625 +BAC,1977-01-26,1.53125 +BAC,1977-01-27,1.515625 +BAC,1977-01-28,1.421875 +BAC,1977-01-31,1.421875 +BAC,1977-02-01,1.4375 +BAC,1977-02-02,1.421875 +BAC,1977-02-03,1.421875 +BAC,1977-02-04,1.4375 +BAC,1977-02-07,1.4375 +BAC,1977-02-08,1.390625 +BAC,1977-02-09,1.375 +BAC,1977-02-10,1.375 +BAC,1977-02-11,1.375 +BAC,1977-02-14,1.375 +BAC,1977-02-15,1.390625 +BAC,1977-02-16,1.40625 +BAC,1977-02-17,1.40625 +BAC,1977-02-18,1.390625 +BAC,1977-02-22,1.390625 +BAC,1977-02-23,1.375 +BAC,1977-02-24,1.34375 +BAC,1977-02-25,1.359375 +BAC,1977-02-28,1.359375 +BAC,1977-03-01,1.40625 +BAC,1977-03-02,1.40625 +BAC,1977-03-03,1.4375 +BAC,1977-03-04,1.4375 +BAC,1977-03-07,1.40625 +BAC,1977-03-08,1.40625 +BAC,1977-03-09,1.390625 +BAC,1977-03-10,1.390625 +BAC,1977-03-11,1.390625 +BAC,1977-03-14,1.390625 +BAC,1977-03-15,1.40625 +BAC,1977-03-16,1.40625 +BAC,1977-03-17,1.421875 +BAC,1977-03-18,1.453125 +BAC,1977-03-21,1.46875 +BAC,1977-03-22,1.484375 +BAC,1977-03-23,1.484375 +BAC,1977-03-24,1.484375 +BAC,1977-03-25,1.484375 +BAC,1977-03-28,1.46875 +BAC,1977-03-29,1.484375 +BAC,1977-03-30,1.484375 +BAC,1977-03-31,1.484375 +BAC,1977-04-01,1.484375 +BAC,1977-04-04,1.484375 +BAC,1977-04-05,1.46875 +BAC,1977-04-06,1.46875 +BAC,1977-04-07,1.46875 +BAC,1977-04-11,1.46875 +BAC,1977-04-12,1.484375 +BAC,1977-04-13,1.484375 +BAC,1977-04-14,1.484375 +BAC,1977-04-15,1.46875 +BAC,1977-04-18,1.484375 +BAC,1977-04-19,1.46875 +BAC,1977-04-20,1.46875 +BAC,1977-04-21,1.484375 +BAC,1977-04-22,1.484375 +BAC,1977-04-25,1.46875 +BAC,1977-04-26,1.46875 +BAC,1977-04-27,1.484375 +BAC,1977-04-28,1.484375 +BAC,1977-04-29,1.484375 +BAC,1977-05-02,1.484375 +BAC,1977-05-03,1.5 +BAC,1977-05-04,1.515625 +BAC,1977-05-05,1.515625 +BAC,1977-05-06,1.5 +BAC,1977-05-09,1.5 +BAC,1977-05-10,1.5 +BAC,1977-05-11,1.5 +BAC,1977-05-12,1.5 +BAC,1977-05-13,1.5 +BAC,1977-05-16,1.484375 +BAC,1977-05-17,1.5 +BAC,1977-05-18,1.5 +BAC,1977-05-19,1.5 +BAC,1977-05-20,1.5 +BAC,1977-05-23,1.5 +BAC,1977-05-24,1.484375 +BAC,1977-05-25,1.5 +BAC,1977-05-26,1.5 +BAC,1977-05-27,1.484375 +BAC,1977-05-31,1.453125 +BAC,1977-06-01,1.453125 +BAC,1977-06-02,1.453125 +BAC,1977-06-03,1.453125 +BAC,1977-06-06,1.453125 +BAC,1977-06-07,1.4375 +BAC,1977-06-08,1.453125 +BAC,1977-06-09,1.4375 +BAC,1977-06-10,1.453125 +BAC,1977-06-13,1.453125 +BAC,1977-06-14,1.46875 +BAC,1977-06-15,1.46875 +BAC,1977-06-16,1.46875 +BAC,1977-06-17,1.46875 +BAC,1977-06-20,1.453125 +BAC,1977-06-21,1.453125 +BAC,1977-06-22,1.4375 +BAC,1977-06-23,1.421875 +BAC,1977-06-24,1.421875 +BAC,1977-06-27,1.40625 +BAC,1977-06-28,1.390625 +BAC,1977-06-29,1.375 +BAC,1977-06-30,1.375 +BAC,1977-07-01,1.375 +BAC,1977-07-05,1.375 +BAC,1977-07-06,1.375 +BAC,1977-07-07,1.375 +BAC,1977-07-08,1.390625 +BAC,1977-07-11,1.390625 +BAC,1977-07-12,1.390625 +BAC,1977-07-13,1.390625 +BAC,1977-07-15,1.40625 +BAC,1977-07-18,1.421875 +BAC,1977-07-19,1.421875 +BAC,1977-07-20,1.421875 +BAC,1977-07-21,1.421875 +BAC,1977-07-22,1.453125 +BAC,1977-07-25,1.484375 +BAC,1977-07-26,1.484375 +BAC,1977-07-27,1.453125 +BAC,1977-07-28,1.421875 +BAC,1977-07-29,1.4375 +BAC,1977-08-01,1.4375 +BAC,1977-08-02,1.421875 +BAC,1977-08-03,1.421875 +BAC,1977-08-04,1.421875 +BAC,1977-08-05,1.421875 +BAC,1977-08-08,1.40625 +BAC,1977-08-09,1.40625 +BAC,1977-08-10,1.390625 +BAC,1977-08-11,1.390625 +BAC,1977-08-12,1.390625 +BAC,1977-08-15,1.375 +BAC,1977-08-16,1.359375 +BAC,1977-08-17,1.359375 +BAC,1977-08-18,1.359375 +BAC,1977-08-19,1.359375 +BAC,1977-08-22,1.359375 +BAC,1977-08-23,1.359375 +BAC,1977-08-24,1.359375 +BAC,1977-08-25,1.359375 +BAC,1977-08-26,1.34375 +BAC,1977-08-29,1.34375 +BAC,1977-08-30,1.328125 +BAC,1977-08-31,1.3125 +BAC,1977-09-01,1.3125 +BAC,1977-09-02,1.3125 +BAC,1977-09-06,1.3125 +BAC,1977-09-07,1.328125 +BAC,1977-09-08,1.3125 +BAC,1977-09-09,1.3125 +BAC,1977-09-12,1.3125 +BAC,1977-09-13,1.3125 +BAC,1977-09-14,1.3125 +BAC,1977-09-15,1.3125 +BAC,1977-09-16,1.3125 +BAC,1977-09-19,1.3125 +BAC,1977-09-20,1.3125 +BAC,1977-09-21,1.3125 +BAC,1977-09-22,1.328125 +BAC,1977-09-23,1.328125 +BAC,1977-09-26,1.34375 +BAC,1977-09-27,1.359375 +BAC,1977-09-28,1.375 +BAC,1977-09-29,1.375 +BAC,1977-09-30,1.359375 +BAC,1977-10-03,1.359375 +BAC,1977-10-04,1.34375 +BAC,1977-10-05,1.34375 +BAC,1977-10-06,1.359375 +BAC,1977-10-07,1.359375 +BAC,1977-10-10,1.359375 +BAC,1977-10-11,1.375 +BAC,1977-10-12,1.359375 +BAC,1977-10-13,1.359375 +BAC,1977-10-14,1.359375 +BAC,1977-10-17,1.359375 +BAC,1977-10-18,1.375 +BAC,1977-10-19,1.359375 +BAC,1977-10-20,1.359375 +BAC,1977-10-21,1.34375 +BAC,1977-10-24,1.34375 +BAC,1977-10-25,1.328125 +BAC,1977-10-26,1.296875 +BAC,1977-10-27,1.296875 +BAC,1977-10-28,1.3125 +BAC,1977-10-31,1.3125 +BAC,1977-11-01,1.28125 +BAC,1977-11-02,1.28125 +BAC,1977-11-03,1.28125 +BAC,1977-11-04,1.28125 +BAC,1977-11-07,1.296875 +BAC,1977-11-08,1.3125 +BAC,1977-11-09,1.3125 +BAC,1977-11-10,1.3125 +BAC,1977-11-11,1.328125 +BAC,1977-11-14,1.3125 +BAC,1977-11-15,1.328125 +BAC,1977-11-16,1.328125 +BAC,1977-11-17,1.328125 +BAC,1977-11-18,1.328125 +BAC,1977-11-21,1.328125 +BAC,1977-11-22,1.34375 +BAC,1977-11-23,1.359375 +BAC,1977-11-25,1.359375 +BAC,1977-11-28,1.359375 +BAC,1977-11-29,1.359375 +BAC,1977-11-30,1.359375 +BAC,1977-12-01,1.359375 +BAC,1977-12-02,1.375 +BAC,1977-12-05,1.421875 +BAC,1977-12-06,1.390625 +BAC,1977-12-07,1.390625 +BAC,1977-12-08,1.390625 +BAC,1977-12-09,1.390625 +BAC,1977-12-12,1.40625 +BAC,1977-12-13,1.40625 +BAC,1977-12-14,1.390625 +BAC,1977-12-15,1.390625 +BAC,1977-12-16,1.390625 +BAC,1977-12-19,1.34375 +BAC,1977-12-20,1.34375 +BAC,1977-12-21,1.359375 +BAC,1977-12-22,1.359375 +BAC,1977-12-23,1.359375 +BAC,1977-12-27,1.375 +BAC,1977-12-28,1.390625 +BAC,1977-12-29,1.390625 +BAC,1977-12-30,1.421875 +BAC,1978-01-03,1.40625 +BAC,1978-01-04,1.421875 +BAC,1978-01-05,1.421875 +BAC,1978-01-06,1.40625 +BAC,1978-01-09,1.40625 +BAC,1978-01-10,1.40625 +BAC,1978-01-11,1.40625 +BAC,1978-01-12,1.40625 +BAC,1978-01-13,1.40625 +BAC,1978-01-16,1.40625 +BAC,1978-01-17,1.4375 +BAC,1978-01-18,1.46875 +BAC,1978-01-19,1.46875 +BAC,1978-01-20,1.46875 +BAC,1978-01-23,1.46875 +BAC,1978-01-24,1.453125 +BAC,1978-01-25,1.46875 +BAC,1978-01-26,1.46875 +BAC,1978-01-27,1.46875 +BAC,1978-01-30,1.46875 +BAC,1978-01-31,1.46875 +BAC,1978-02-01,1.46875 +BAC,1978-02-02,1.484375 +BAC,1978-02-03,1.484375 +BAC,1978-02-06,1.484375 +BAC,1978-02-07,1.484375 +BAC,1978-02-08,1.484375 +BAC,1978-02-09,1.484375 +BAC,1978-02-10,1.484375 +BAC,1978-02-13,1.484375 +BAC,1978-02-14,1.484375 +BAC,1978-02-15,1.484375 +BAC,1978-02-16,1.484375 +BAC,1978-02-17,1.484375 +BAC,1978-02-21,1.484375 +BAC,1978-02-22,1.46875 +BAC,1978-02-23,1.46875 +BAC,1978-02-24,1.484375 +BAC,1978-02-27,1.46875 +BAC,1978-02-28,1.453125 +BAC,1978-03-01,1.453125 +BAC,1978-03-02,1.453125 +BAC,1978-03-03,1.453125 +BAC,1978-03-06,1.453125 +BAC,1978-03-07,1.453125 +BAC,1978-03-08,1.453125 +BAC,1978-03-09,1.453125 +BAC,1978-03-10,1.4375 +BAC,1978-03-13,1.4375 +BAC,1978-03-14,1.4375 +BAC,1978-03-15,1.421875 +BAC,1978-03-16,1.421875 +BAC,1978-03-17,1.421875 +BAC,1978-03-20,1.421875 +BAC,1978-03-21,1.421875 +BAC,1978-03-22,1.40625 +BAC,1978-03-23,1.40625 +BAC,1978-03-27,1.421875 +BAC,1978-03-28,1.40625 +BAC,1978-03-29,1.421875 +BAC,1978-03-30,1.4375 +BAC,1978-03-31,1.421875 +BAC,1978-04-03,1.40625 +BAC,1978-04-04,1.40625 +BAC,1978-04-05,1.421875 +BAC,1978-04-06,1.4375 +BAC,1978-04-07,1.4375 +BAC,1978-04-10,1.46875 +BAC,1978-04-11,1.515625 +BAC,1978-04-12,1.5625 +BAC,1978-04-13,1.59375 +BAC,1978-04-14,1.609375 +BAC,1978-04-17,1.59375 +BAC,1978-04-18,1.5625 +BAC,1978-04-19,1.609375 +BAC,1978-04-20,1.65625 +BAC,1978-04-21,1.65625 +BAC,1978-04-24,1.65625 +BAC,1978-04-25,1.640625 +BAC,1978-04-26,1.625 +BAC,1978-04-27,1.609375 +BAC,1978-04-28,1.625 +BAC,1978-05-01,1.640625 +BAC,1978-05-02,1.640625 +BAC,1978-05-03,1.65625 +BAC,1978-05-04,1.6875 +BAC,1978-05-05,1.71875 +BAC,1978-05-08,1.71875 +BAC,1978-05-09,1.734375 +BAC,1978-05-10,1.703125 +BAC,1978-05-11,1.703125 +BAC,1978-05-12,1.703125 +BAC,1978-05-15,1.703125 +BAC,1978-05-16,1.734375 +BAC,1978-05-17,1.75 +BAC,1978-05-18,1.765625 +BAC,1978-05-19,1.765625 +BAC,1978-05-22,1.75 +BAC,1978-05-23,1.703125 +BAC,1978-05-24,1.6875 +BAC,1978-05-25,1.65625 +BAC,1978-05-26,1.640625 +BAC,1978-05-30,1.640625 +BAC,1978-05-31,1.671875 +BAC,1978-06-01,1.671875 +BAC,1978-06-02,1.671875 +BAC,1978-06-05,1.671875 +BAC,1978-06-06,1.671875 +BAC,1978-06-07,1.671875 +BAC,1978-06-08,1.671875 +BAC,1978-06-09,1.671875 +BAC,1978-06-12,1.671875 +BAC,1978-06-13,1.640625 +BAC,1978-06-14,1.65625 +BAC,1978-06-15,1.671875 +BAC,1978-06-16,1.671875 +BAC,1978-06-19,1.671875 +BAC,1978-06-20,1.65625 +BAC,1978-06-21,1.65625 +BAC,1978-06-22,1.65625 +BAC,1978-06-23,1.65625 +BAC,1978-06-26,1.625 +BAC,1978-06-27,1.609375 +BAC,1978-06-28,1.609375 +BAC,1978-06-29,1.625 +BAC,1978-06-30,1.625 +BAC,1978-07-03,1.625 +BAC,1978-07-05,1.609375 +BAC,1978-07-06,1.609375 +BAC,1978-07-07,1.609375 +BAC,1978-07-10,1.625 +BAC,1978-07-11,1.625 +BAC,1978-07-12,1.625 +BAC,1978-07-13,1.625 +BAC,1978-07-14,1.703125 +BAC,1978-07-17,1.71875 +BAC,1978-07-18,1.71875 +BAC,1978-07-19,1.71875 +BAC,1978-07-20,1.765625 +BAC,1978-07-21,1.75 +BAC,1978-07-24,1.75 +BAC,1978-07-25,1.75 +BAC,1978-07-26,1.78125 +BAC,1978-07-27,1.796875 +BAC,1978-07-28,1.796875 +BAC,1978-07-31,1.796875 +BAC,1978-08-01,1.796875 +BAC,1978-08-02,1.859375 +BAC,1978-08-03,1.859375 +BAC,1978-08-04,1.84375 +BAC,1978-08-07,1.828125 +BAC,1978-08-08,1.828125 +BAC,1978-08-09,1.84375 +BAC,1978-08-10,1.828125 +BAC,1978-08-11,1.828125 +BAC,1978-08-14,1.828125 +BAC,1978-08-15,1.84375 +BAC,1978-08-16,1.875 +BAC,1978-08-17,1.890625 +BAC,1978-08-18,1.875 +BAC,1978-08-21,1.875 +BAC,1978-08-22,1.859375 +BAC,1978-08-23,1.875 +BAC,1978-08-24,1.875 +BAC,1978-08-25,1.90625 +BAC,1978-08-28,1.90625 +BAC,1978-08-29,1.90625 +BAC,1978-08-30,1.90625 +BAC,1978-08-31,1.890625 +BAC,1978-09-01,1.90625 +BAC,1978-09-05,1.921875 +BAC,1978-09-06,1.9375 +BAC,1978-09-07,1.984375 +BAC,1978-09-08,2.0 +BAC,1978-09-11,2.0 +BAC,1978-09-12,2.046875 +BAC,1978-09-13,2.078125 +BAC,1978-09-14,2.046875 +BAC,1978-09-15,2.0 +BAC,1978-09-18,1.96875 +BAC,1978-09-19,1.96875 +BAC,1978-09-20,1.9375 +BAC,1978-09-21,1.890625 +BAC,1978-09-22,1.9375 +BAC,1978-09-25,1.90625 +BAC,1978-09-26,1.921875 +BAC,1978-09-27,1.890625 +BAC,1978-09-28,1.875 +BAC,1978-09-29,1.890625 +BAC,1978-10-02,1.890625 +BAC,1978-10-03,1.875 +BAC,1978-10-04,1.859375 +BAC,1978-10-05,1.875 +BAC,1978-10-06,1.875 +BAC,1978-10-09,1.890625 +BAC,1978-10-10,1.90625 +BAC,1978-10-11,1.90625 +BAC,1978-10-12,1.90625 +BAC,1978-10-13,1.890625 +BAC,1978-10-16,1.859375 +BAC,1978-10-17,1.8125 +BAC,1978-10-18,1.765625 +BAC,1978-10-19,1.703125 +BAC,1978-10-20,1.65625 +BAC,1978-10-23,1.609375 +BAC,1978-10-24,1.59375 +BAC,1978-10-25,1.609375 +BAC,1978-10-26,1.546875 +BAC,1978-10-27,1.515625 +BAC,1978-10-30,1.484375 +BAC,1978-10-31,1.484375 +BAC,1978-11-01,1.640625 +BAC,1978-11-02,1.640625 +BAC,1978-11-03,1.671875 +BAC,1978-11-06,1.671875 +BAC,1978-11-07,1.625 +BAC,1978-11-08,1.625 +BAC,1978-11-09,1.640625 +BAC,1978-11-10,1.640625 +BAC,1978-11-13,1.59375 +BAC,1978-11-14,1.59375 +BAC,1978-11-15,1.609375 +BAC,1978-11-16,1.609375 +BAC,1978-11-17,1.625 +BAC,1978-11-20,1.625 +BAC,1978-11-21,1.609375 +BAC,1978-11-22,1.609375 +BAC,1978-11-24,1.609375 +BAC,1978-11-27,1.609375 +BAC,1978-11-28,1.59375 +BAC,1978-11-29,1.578125 +BAC,1978-11-30,1.5625 +BAC,1978-12-01,1.578125 +BAC,1978-12-04,1.5625 +BAC,1978-12-05,1.59375 +BAC,1978-12-06,1.578125 +BAC,1978-12-07,1.5625 +BAC,1978-12-08,1.5625 +BAC,1978-12-11,1.546875 +BAC,1978-12-12,1.546875 +BAC,1978-12-13,1.546875 +BAC,1978-12-14,1.53125 +BAC,1978-12-15,1.5 +BAC,1978-12-18,1.4375 +BAC,1978-12-19,1.421875 +BAC,1978-12-20,1.421875 +BAC,1978-12-21,1.4375 +BAC,1978-12-22,1.484375 +BAC,1978-12-26,1.5 +BAC,1978-12-27,1.484375 +BAC,1978-12-28,1.484375 +BAC,1978-12-29,1.5 +BAC,1979-01-02,1.5 +BAC,1979-01-03,1.515625 +BAC,1979-01-04,1.515625 +BAC,1979-01-05,1.546875 +BAC,1979-01-08,1.53125 +BAC,1979-01-09,1.53125 +BAC,1979-01-10,1.515625 +BAC,1979-01-11,1.53125 +BAC,1979-01-12,1.578125 +BAC,1979-01-15,1.578125 +BAC,1979-01-16,1.578125 +BAC,1979-01-17,1.578125 +BAC,1979-01-18,1.578125 +BAC,1979-01-19,1.609375 +BAC,1979-01-22,1.609375 +BAC,1979-01-23,1.640625 +BAC,1979-01-24,1.625 +BAC,1979-01-25,1.640625 +BAC,1979-01-26,1.640625 +BAC,1979-01-29,1.625 +BAC,1979-01-30,1.59375 +BAC,1979-01-31,1.59375 +BAC,1979-02-01,1.578125 +BAC,1979-02-02,1.5625 +BAC,1979-02-05,1.5625 +BAC,1979-02-06,1.546875 +BAC,1979-02-07,1.546875 +BAC,1979-02-08,1.53125 +BAC,1979-02-09,1.546875 +BAC,1979-02-12,1.53125 +BAC,1979-02-13,1.53125 +BAC,1979-02-14,1.53125 +BAC,1979-02-15,1.515625 +BAC,1979-02-16,1.515625 +BAC,1979-02-20,1.5 +BAC,1979-02-21,1.5 +BAC,1979-02-22,1.5 +BAC,1979-02-23,1.5 +BAC,1979-02-26,1.484375 +BAC,1979-02-27,1.46875 +BAC,1979-02-28,1.46875 +BAC,1979-03-01,1.46875 +BAC,1979-03-02,1.484375 +BAC,1979-03-05,1.484375 +BAC,1979-03-06,1.46875 +BAC,1979-03-07,1.46875 +BAC,1979-03-08,1.46875 +BAC,1979-03-09,1.46875 +BAC,1979-03-12,1.46875 +BAC,1979-03-13,1.46875 +BAC,1979-03-14,1.46875 +BAC,1979-03-15,1.46875 +BAC,1979-03-16,1.46875 +BAC,1979-03-19,1.484375 +BAC,1979-03-20,1.5 +BAC,1979-03-21,1.5 +BAC,1979-03-22,1.5 +BAC,1979-03-23,1.5 +BAC,1979-03-26,1.5 +BAC,1979-03-27,1.5 +BAC,1979-03-28,1.5 +BAC,1979-03-29,1.515625 +BAC,1979-03-30,1.5 +BAC,1979-04-02,1.5 +BAC,1979-04-03,1.5 +BAC,1979-04-04,1.53125 +BAC,1979-04-05,1.53125 +BAC,1979-04-06,1.53125 +BAC,1979-04-09,1.5625 +BAC,1979-04-10,1.578125 +BAC,1979-04-11,1.59375 +BAC,1979-04-12,1.578125 +BAC,1979-04-16,1.578125 +BAC,1979-04-17,1.5625 +BAC,1979-04-18,1.578125 +BAC,1979-04-19,1.578125 +BAC,1979-04-20,1.578125 +BAC,1979-04-23,1.59375 +BAC,1979-04-24,1.625 +BAC,1979-04-25,1.640625 +BAC,1979-04-26,1.625 +BAC,1979-04-27,1.625 +BAC,1979-04-30,1.59375 +BAC,1979-05-01,1.5625 +BAC,1979-05-02,1.5625 +BAC,1979-05-03,1.578125 +BAC,1979-05-04,1.578125 +BAC,1979-05-07,1.5625 +BAC,1979-05-08,1.5625 +BAC,1979-05-09,1.546875 +BAC,1979-05-10,1.53125 +BAC,1979-05-11,1.515625 +BAC,1979-05-14,1.515625 +BAC,1979-05-15,1.515625 +BAC,1979-05-16,1.515625 +BAC,1979-05-17,1.53125 +BAC,1979-05-18,1.546875 +BAC,1979-05-21,1.546875 +BAC,1979-05-22,1.546875 +BAC,1979-05-23,1.546875 +BAC,1979-05-24,1.546875 +BAC,1979-05-25,1.53125 +BAC,1979-05-29,1.53125 +BAC,1979-05-30,1.515625 +BAC,1979-05-31,1.5 +BAC,1979-06-01,1.515625 +BAC,1979-06-04,1.53125 +BAC,1979-06-05,1.546875 +BAC,1979-06-06,1.546875 +BAC,1979-06-07,1.546875 +BAC,1979-06-08,1.546875 +BAC,1979-06-11,1.53125 +BAC,1979-06-12,1.5625 +BAC,1979-06-13,1.5625 +BAC,1979-06-14,1.546875 +BAC,1979-06-15,1.5625 +BAC,1979-06-18,1.578125 +BAC,1979-06-19,1.578125 +BAC,1979-06-20,1.578125 +BAC,1979-06-21,1.59375 +BAC,1979-06-22,1.625 +BAC,1979-06-25,1.640625 +BAC,1979-06-26,1.625 +BAC,1979-06-27,1.65625 +BAC,1979-06-28,1.71875 +BAC,1979-06-29,1.71875 +BAC,1979-07-02,1.734375 +BAC,1979-07-03,1.703125 +BAC,1979-07-05,1.6875 +BAC,1979-07-06,1.71875 +BAC,1979-07-09,1.75 +BAC,1979-07-10,1.75 +BAC,1979-07-11,1.78125 +BAC,1979-07-12,1.796875 +BAC,1979-07-13,1.734375 +BAC,1979-07-16,1.765625 +BAC,1979-07-17,1.734375 +BAC,1979-07-18,1.734375 +BAC,1979-07-19,1.734375 +BAC,1979-07-20,1.75 +BAC,1979-07-23,1.75 +BAC,1979-07-24,1.75 +BAC,1979-07-25,1.8125 +BAC,1979-07-26,1.78125 +BAC,1979-07-27,1.78125 +BAC,1979-07-30,1.8125 +BAC,1979-07-31,1.828125 +BAC,1979-08-01,1.875 +BAC,1979-08-02,1.921875 +BAC,1979-08-03,1.9375 +BAC,1979-08-06,2.0 +BAC,1979-08-07,2.03125 +BAC,1979-08-08,1.9375 +BAC,1979-08-09,1.96875 +BAC,1979-08-10,2.0 +BAC,1979-08-13,1.984375 +BAC,1979-08-14,1.96875 +BAC,1979-08-15,1.96875 +BAC,1979-08-16,1.96875 +BAC,1979-08-17,1.96875 +BAC,1979-08-20,1.96875 +BAC,1979-08-21,1.96875 +BAC,1979-08-22,1.984375 +BAC,1979-08-23,1.953125 +BAC,1979-08-24,1.921875 +BAC,1979-08-27,1.9375 +BAC,1979-08-28,1.9375 +BAC,1979-08-29,1.921875 +BAC,1979-08-30,1.9375 +BAC,1979-08-31,1.90625 +BAC,1979-09-04,1.90625 +BAC,1979-09-05,1.859375 +BAC,1979-09-06,1.84375 +BAC,1979-09-07,1.828125 +BAC,1979-09-10,1.828125 +BAC,1979-09-11,1.8125 +BAC,1979-09-12,1.78125 +BAC,1979-09-13,1.8125 +BAC,1979-09-14,1.796875 +BAC,1979-09-17,1.796875 +BAC,1979-09-18,1.796875 +BAC,1979-09-19,1.765625 +BAC,1979-09-20,1.78125 +BAC,1979-09-21,1.78125 +BAC,1979-09-24,1.78125 +BAC,1979-09-25,1.765625 +BAC,1979-09-26,1.765625 +BAC,1979-09-27,1.765625 +BAC,1979-09-28,1.796875 +BAC,1979-10-01,1.765625 +BAC,1979-10-02,1.75 +BAC,1979-10-03,1.75 +BAC,1979-10-04,1.75 +BAC,1979-10-05,1.765625 +BAC,1979-10-08,1.765625 +BAC,1979-10-09,1.640625 +BAC,1979-10-10,1.609375 +BAC,1979-10-11,1.625 +BAC,1979-10-12,1.59375 +BAC,1979-10-15,1.609375 +BAC,1979-10-16,1.59375 +BAC,1979-10-17,1.609375 +BAC,1979-10-18,1.609375 +BAC,1979-10-19,1.5625 +BAC,1979-10-22,1.5 +BAC,1979-10-23,1.515625 +BAC,1979-10-24,1.515625 +BAC,1979-10-25,1.515625 +BAC,1979-10-26,1.515625 +BAC,1979-10-29,1.5 +BAC,1979-10-30,1.53125 +BAC,1979-10-31,1.46875 +BAC,1979-11-01,1.484375 +BAC,1979-11-02,1.484375 +BAC,1979-11-05,1.484375 +BAC,1979-11-06,1.453125 +BAC,1979-11-07,1.421875 +BAC,1979-11-08,1.453125 +BAC,1979-11-09,1.5 +BAC,1979-11-12,1.609375 +BAC,1979-11-13,1.625 +BAC,1979-11-14,1.640625 +BAC,1979-11-15,1.65625 +BAC,1979-11-16,1.640625 +BAC,1979-11-19,1.671875 +BAC,1979-11-20,1.671875 +BAC,1979-11-21,1.671875 +BAC,1979-11-23,1.6875 +BAC,1979-11-26,1.75 +BAC,1979-11-27,1.828125 +BAC,1979-11-28,1.796875 +BAC,1979-11-29,1.8125 +BAC,1979-11-30,1.8125 +BAC,1979-12-03,1.765625 +BAC,1979-12-04,1.796875 +BAC,1979-12-05,1.796875 +BAC,1979-12-06,1.796875 +BAC,1979-12-07,1.78125 +BAC,1979-12-10,1.78125 +BAC,1979-12-11,1.78125 +BAC,1979-12-12,1.75 +BAC,1979-12-13,1.75 +BAC,1979-12-14,1.734375 +BAC,1979-12-17,1.734375 +BAC,1979-12-18,1.734375 +BAC,1979-12-19,1.734375 +BAC,1979-12-20,1.734375 +BAC,1979-12-21,1.734375 +BAC,1979-12-24,1.71875 +BAC,1979-12-26,1.71875 +BAC,1979-12-27,1.75 +BAC,1979-12-28,1.71875 +BAC,1979-12-31,1.703125 +BAC,1980-01-02,1.6875 +BAC,1980-01-03,1.671875 +BAC,1980-01-04,1.671875 +BAC,1980-01-07,1.6875 +BAC,1980-01-08,1.671875 +BAC,1980-01-09,1.75 +BAC,1980-01-10,1.71875 +BAC,1980-01-11,1.71875 +BAC,1980-01-14,1.71875 +BAC,1980-01-15,1.734375 +BAC,1980-01-16,1.765625 +BAC,1980-01-17,1.765625 +BAC,1980-01-18,1.78125 +BAC,1980-01-21,1.875 +BAC,1980-01-22,1.890625 +BAC,1980-01-23,1.875 +BAC,1980-01-24,1.765625 +BAC,1980-01-25,1.75 +BAC,1980-01-28,1.75 +BAC,1980-01-29,1.765625 +BAC,1980-01-30,1.71875 +BAC,1980-01-31,1.75 +BAC,1980-02-01,1.6875 +BAC,1980-02-04,1.671875 +BAC,1980-02-05,1.65625 +BAC,1980-02-06,1.640625 +BAC,1980-02-07,1.703125 +BAC,1980-02-08,1.6875 +BAC,1980-02-11,1.640625 +BAC,1980-02-12,1.6875 +BAC,1980-02-13,1.65625 +BAC,1980-02-14,1.65625 +BAC,1980-02-15,1.5625 +BAC,1980-02-19,1.59375 +BAC,1980-02-20,1.625 +BAC,1980-02-21,1.53125 +BAC,1980-02-22,1.484375 +BAC,1980-02-25,1.46875 +BAC,1980-02-26,1.46875 +BAC,1980-02-27,1.484375 +BAC,1980-02-28,1.5 +BAC,1980-02-29,1.53125 +BAC,1980-03-03,1.5 +BAC,1980-03-04,1.453125 +BAC,1980-03-05,1.421875 +BAC,1980-03-06,1.328125 +BAC,1980-03-07,1.328125 +BAC,1980-03-10,1.296875 +BAC,1980-03-11,1.328125 +BAC,1980-03-12,1.375 +BAC,1980-03-13,1.4375 +BAC,1980-03-14,1.40625 +BAC,1980-03-17,1.40625 +BAC,1980-03-18,1.390625 +BAC,1980-03-19,1.4375 +BAC,1980-03-20,1.4375 +BAC,1980-03-21,1.4375 +BAC,1980-03-24,1.375 +BAC,1980-03-25,1.359375 +BAC,1980-03-26,1.34375 +BAC,1980-03-27,1.296875 +BAC,1980-03-28,1.375 +BAC,1980-03-31,1.421875 +BAC,1980-04-01,1.46875 +BAC,1980-04-02,1.515625 +BAC,1980-04-03,1.53125 +BAC,1980-04-07,1.53125 +BAC,1980-04-08,1.53125 +BAC,1980-04-09,1.5625 +BAC,1980-04-10,1.625 +BAC,1980-04-11,1.625 +BAC,1980-04-14,1.625 +BAC,1980-04-15,1.59375 +BAC,1980-04-16,1.640625 +BAC,1980-04-17,1.6875 +BAC,1980-04-18,1.6875 +BAC,1980-04-21,1.6875 +BAC,1980-04-22,1.6875 +BAC,1980-04-23,1.703125 +BAC,1980-04-24,1.703125 +BAC,1980-04-25,1.6875 +BAC,1980-04-28,1.703125 +BAC,1980-04-29,1.703125 +BAC,1980-04-30,1.6875 +BAC,1980-05-01,1.703125 +BAC,1980-05-02,1.703125 +BAC,1980-05-05,1.765625 +BAC,1980-05-06,1.78125 +BAC,1980-05-07,1.890625 +BAC,1980-05-08,1.84375 +BAC,1980-05-09,1.796875 +BAC,1980-05-12,1.75 +BAC,1980-05-13,1.75 +BAC,1980-05-14,1.78125 +BAC,1980-05-15,1.75 +BAC,1980-05-16,1.75 +BAC,1980-05-19,1.71875 +BAC,1980-05-20,1.765625 +BAC,1980-05-21,1.734375 +BAC,1980-05-22,1.75 +BAC,1980-05-23,1.765625 +BAC,1980-05-27,1.765625 +BAC,1980-05-28,1.765625 +BAC,1980-05-29,1.765625 +BAC,1980-05-30,1.796875 +BAC,1980-06-02,1.78125 +BAC,1980-06-03,1.765625 +BAC,1980-06-04,1.765625 +BAC,1980-06-05,1.8125 +BAC,1980-06-06,1.8125 +BAC,1980-06-09,1.84375 +BAC,1980-06-10,1.8125 +BAC,1980-06-11,1.8125 +BAC,1980-06-12,1.78125 +BAC,1980-06-13,1.796875 +BAC,1980-06-16,1.828125 +BAC,1980-06-17,1.84375 +BAC,1980-06-18,1.765625 +BAC,1980-06-19,1.734375 +BAC,1980-06-20,1.71875 +BAC,1980-06-23,1.75 +BAC,1980-06-24,1.75 +BAC,1980-06-25,1.75 +BAC,1980-06-26,1.78125 +BAC,1980-06-27,1.828125 +BAC,1980-06-30,1.84375 +BAC,1980-07-01,1.84375 +BAC,1980-07-02,1.921875 +BAC,1980-07-03,1.921875 +BAC,1980-07-07,1.953125 +BAC,1980-07-08,2.0 +BAC,1980-07-09,1.984375 +BAC,1980-07-10,1.953125 +BAC,1980-07-11,2.0 +BAC,1980-07-14,1.984375 +BAC,1980-07-15,2.0 +BAC,1980-07-16,2.03125 +BAC,1980-07-17,2.015625 +BAC,1980-07-18,2.0625 +BAC,1980-07-21,2.0 +BAC,1980-07-22,1.984375 +BAC,1980-07-23,1.953125 +BAC,1980-07-24,1.875 +BAC,1980-07-25,1.890625 +BAC,1980-07-28,1.9375 +BAC,1980-07-29,2.0 +BAC,1980-07-30,2.03125 +BAC,1980-07-31,1.9375 +BAC,1980-08-01,1.96875 +BAC,1980-08-04,2.015625 +BAC,1980-08-05,2.0 +BAC,1980-08-06,1.984375 +BAC,1980-08-07,2.03125 +BAC,1980-08-08,1.984375 +BAC,1980-08-11,2.015625 +BAC,1980-08-12,1.984375 +BAC,1980-08-13,1.921875 +BAC,1980-08-14,1.953125 +BAC,1980-08-15,1.984375 +BAC,1980-08-18,1.9375 +BAC,1980-08-19,1.90625 +BAC,1980-08-20,1.90625 +BAC,1980-08-21,1.890625 +BAC,1980-08-22,1.890625 +BAC,1980-08-25,1.890625 +BAC,1980-08-26,1.90625 +BAC,1980-08-27,1.90625 +BAC,1980-08-28,1.90625 +BAC,1980-08-29,1.890625 +BAC,1980-09-02,1.90625 +BAC,1980-09-03,1.9375 +BAC,1980-09-04,1.953125 +BAC,1980-09-05,1.9375 +BAC,1980-09-08,1.90625 +BAC,1980-09-09,1.921875 +BAC,1980-09-10,1.9375 +BAC,1980-09-11,1.9375 +BAC,1980-09-12,1.921875 +BAC,1980-09-15,1.84375 +BAC,1980-09-16,1.84375 +BAC,1980-09-17,1.859375 +BAC,1980-09-18,1.859375 +BAC,1980-09-19,1.8125 +BAC,1980-09-22,1.796875 +BAC,1980-09-23,1.78125 +BAC,1980-09-24,1.78125 +BAC,1980-09-25,1.78125 +BAC,1980-09-26,1.71875 +BAC,1980-09-29,1.671875 +BAC,1980-09-30,1.65625 +BAC,1980-10-01,1.625 +BAC,1980-10-02,1.640625 +BAC,1980-10-03,1.640625 +BAC,1980-10-06,1.65625 +BAC,1980-10-07,1.640625 +BAC,1980-10-08,1.671875 +BAC,1980-10-09,1.671875 +BAC,1980-10-10,1.671875 +BAC,1980-10-13,1.671875 +BAC,1980-10-14,1.65625 +BAC,1980-10-15,1.671875 +BAC,1980-10-16,1.640625 +BAC,1980-10-17,1.625 +BAC,1980-10-20,1.640625 +BAC,1980-10-21,1.625 +BAC,1980-10-22,1.609375 +BAC,1980-10-23,1.65625 +BAC,1980-10-24,1.640625 +BAC,1980-10-27,1.625 +BAC,1980-10-28,1.640625 +BAC,1980-10-29,1.65625 +BAC,1980-10-30,1.640625 +BAC,1980-10-31,1.640625 +BAC,1980-11-03,1.65625 +BAC,1980-11-05,1.6875 +BAC,1980-11-06,1.625 +BAC,1980-11-07,1.59375 +BAC,1980-11-10,1.578125 +BAC,1980-11-11,1.625 +BAC,1980-11-12,1.6875 +BAC,1980-11-13,1.671875 +BAC,1980-11-14,1.609375 +BAC,1980-11-17,1.640625 +BAC,1980-11-18,1.609375 +BAC,1980-11-19,1.609375 +BAC,1980-11-20,1.609375 +BAC,1980-11-21,1.609375 +BAC,1980-11-24,1.640625 +BAC,1980-11-25,1.65625 +BAC,1980-11-26,1.640625 +BAC,1980-11-28,1.640625 +BAC,1980-12-01,1.609375 +BAC,1980-12-02,1.625 +BAC,1980-12-03,1.578125 +BAC,1980-12-04,1.59375 +BAC,1980-12-05,1.578125 +BAC,1980-12-08,1.5625 +BAC,1980-12-09,1.546875 +BAC,1980-12-10,1.546875 +BAC,1980-12-11,1.546875 +BAC,1980-12-12,1.5625 +BAC,1980-12-15,1.5625 +BAC,1980-12-16,1.5625 +BAC,1980-12-17,1.59375 +BAC,1980-12-18,1.6875 +BAC,1980-12-19,1.671875 +BAC,1980-12-22,1.6875 +BAC,1980-12-23,1.734375 +BAC,1980-12-24,1.71875 +BAC,1980-12-26,1.71875 +BAC,1980-12-29,1.6875 +BAC,1980-12-30,1.671875 +BAC,1980-12-31,1.6875 +BAC,1981-01-02,1.6875 +BAC,1981-01-05,1.78125 +BAC,1981-01-06,1.78125 +BAC,1981-01-07,1.765625 +BAC,1981-01-08,1.734375 +BAC,1981-01-09,1.734375 +BAC,1981-01-12,1.703125 +BAC,1981-01-13,1.6875 +BAC,1981-01-14,1.6875 +BAC,1981-01-15,1.65625 +BAC,1981-01-16,1.6875 +BAC,1981-01-19,1.703125 +BAC,1981-01-20,1.6875 +BAC,1981-01-21,1.703125 +BAC,1981-01-22,1.703125 +BAC,1981-01-23,1.6875 +BAC,1981-01-26,1.6875 +BAC,1981-01-27,1.65625 +BAC,1981-01-28,1.6875 +BAC,1981-01-29,1.671875 +BAC,1981-01-30,1.6875 +BAC,1981-02-02,1.671875 +BAC,1981-02-03,1.6875 +BAC,1981-02-04,1.71875 +BAC,1981-02-05,1.75 +BAC,1981-02-06,1.796875 +BAC,1981-02-09,1.78125 +BAC,1981-02-10,1.828125 +BAC,1981-02-11,1.859375 +BAC,1981-02-12,1.84375 +BAC,1981-02-13,1.8125 +BAC,1981-02-17,1.78125 +BAC,1981-02-18,1.765625 +BAC,1981-02-19,1.765625 +BAC,1981-02-20,1.8125 +BAC,1981-02-23,1.84375 +BAC,1981-02-24,1.859375 +BAC,1981-02-25,1.84375 +BAC,1981-02-26,1.84375 +BAC,1981-02-27,1.859375 +BAC,1981-03-02,1.828125 +BAC,1981-03-03,1.828125 +BAC,1981-03-04,1.90625 +BAC,1981-03-05,1.90625 +BAC,1981-03-06,1.890625 +BAC,1981-03-09,1.84375 +BAC,1981-03-10,1.859375 +BAC,1981-03-11,1.875 +BAC,1981-03-12,1.875 +BAC,1981-03-13,1.90625 +BAC,1981-03-16,1.90625 +BAC,1981-03-17,1.9375 +BAC,1981-03-18,1.953125 +BAC,1981-03-19,1.96875 +BAC,1981-03-20,1.984375 +BAC,1981-03-23,2.03125 +BAC,1981-03-24,2.0625 +BAC,1981-03-25,2.078125 +BAC,1981-03-26,2.078125 +BAC,1981-03-27,2.046875 +BAC,1981-03-30,2.015625 +BAC,1981-03-31,2.0625 +BAC,1981-04-01,2.046875 +BAC,1981-04-02,2.03125 +BAC,1981-04-03,2.046875 +BAC,1981-04-06,2.03125 +BAC,1981-04-07,2.03125 +BAC,1981-04-08,2.0 +BAC,1981-04-09,2.03125 +BAC,1981-04-10,2.015625 +BAC,1981-04-13,1.984375 +BAC,1981-04-14,1.984375 +BAC,1981-04-15,2.015625 +BAC,1981-04-16,2.046875 +BAC,1981-04-20,2.0 +BAC,1981-04-21,2.015625 +BAC,1981-04-22,2.0 +BAC,1981-04-23,2.015625 +BAC,1981-04-24,2.015625 +BAC,1981-04-27,2.015625 +BAC,1981-04-28,2.015625 +BAC,1981-04-29,2.015625 +BAC,1981-04-30,2.03125 +BAC,1981-05-01,2.03125 +BAC,1981-05-04,1.96875 +BAC,1981-05-05,1.9375 +BAC,1981-05-06,1.953125 +BAC,1981-05-07,1.9375 +BAC,1981-05-08,1.9375 +BAC,1981-05-11,1.953125 +BAC,1981-05-12,1.90625 +BAC,1981-05-13,1.875 +BAC,1981-05-14,1.890625 +BAC,1981-05-15,1.875 +BAC,1981-05-18,1.890625 +BAC,1981-05-19,1.90625 +BAC,1981-05-20,1.90625 +BAC,1981-05-21,1.96875 +BAC,1981-05-22,1.953125 +BAC,1981-05-26,1.984375 +BAC,1981-05-27,1.9375 +BAC,1981-05-28,1.921875 +BAC,1981-05-29,1.90625 +BAC,1981-06-01,1.890625 +BAC,1981-06-02,1.890625 +BAC,1981-06-03,1.890625 +BAC,1981-06-04,1.890625 +BAC,1981-06-05,1.921875 +BAC,1981-06-08,1.875 +BAC,1981-06-09,1.859375 +BAC,1981-06-10,1.828125 +BAC,1981-06-11,1.9375 +BAC,1981-06-12,1.96875 +BAC,1981-06-15,2.03125 +BAC,1981-06-16,2.0625 +BAC,1981-06-17,2.09375 +BAC,1981-06-18,2.109375 +BAC,1981-06-19,2.078125 +BAC,1981-06-22,2.140625 +BAC,1981-06-23,2.234375 +BAC,1981-06-24,2.171875 +BAC,1981-06-25,2.140625 +BAC,1981-06-26,2.078125 +BAC,1981-06-29,2.0625 +BAC,1981-06-30,2.046875 +BAC,1981-07-01,2.015625 +BAC,1981-07-02,1.984375 +BAC,1981-07-06,1.984375 +BAC,1981-07-07,1.96875 +BAC,1981-07-08,1.9375 +BAC,1981-07-09,1.953125 +BAC,1981-07-10,1.953125 +BAC,1981-07-13,1.9375 +BAC,1981-07-14,1.90625 +BAC,1981-07-15,1.90625 +BAC,1981-07-16,1.90625 +BAC,1981-07-17,1.875 +BAC,1981-07-20,1.859375 +BAC,1981-07-21,1.859375 +BAC,1981-07-22,1.796875 +BAC,1981-07-23,1.75 +BAC,1981-07-24,1.8125 +BAC,1981-07-27,1.859375 +BAC,1981-07-28,1.828125 +BAC,1981-07-29,1.796875 +BAC,1981-07-30,1.8125 +BAC,1981-07-31,1.8125 +BAC,1981-08-03,1.765625 +BAC,1981-08-04,1.734375 +BAC,1981-08-05,1.734375 +BAC,1981-08-06,1.75 +BAC,1981-08-07,1.765625 +BAC,1981-08-10,1.78125 +BAC,1981-08-11,1.8125 +BAC,1981-08-12,1.84375 +BAC,1981-08-13,1.84375 +BAC,1981-08-14,1.8125 +BAC,1981-08-17,1.8125 +BAC,1981-08-18,1.78125 +BAC,1981-08-19,1.78125 +BAC,1981-08-20,1.75 +BAC,1981-08-21,1.75 +BAC,1981-08-24,1.734375 +BAC,1981-08-25,1.703125 +BAC,1981-08-26,1.671875 +BAC,1981-08-27,1.6875 +BAC,1981-08-28,1.6875 +BAC,1981-08-31,1.6875 +BAC,1981-09-01,1.671875 +BAC,1981-09-02,1.75 +BAC,1981-09-03,1.71875 +BAC,1981-09-04,1.71875 +BAC,1981-09-08,1.671875 +BAC,1981-09-09,1.6875 +BAC,1981-09-10,1.703125 +BAC,1981-09-11,1.796875 +BAC,1981-09-14,1.8125 +BAC,1981-09-15,1.828125 +BAC,1981-09-16,1.8125 +BAC,1981-09-17,1.8125 +BAC,1981-09-18,1.8125 +BAC,1981-09-21,1.78125 +BAC,1981-09-22,1.734375 +BAC,1981-09-23,1.703125 +BAC,1981-09-24,1.6875 +BAC,1981-09-25,1.671875 +BAC,1981-09-28,1.65625 +BAC,1981-09-29,1.6875 +BAC,1981-09-30,1.6875 +BAC,1981-10-01,1.71875 +BAC,1981-10-02,1.796875 +BAC,1981-10-05,1.765625 +BAC,1981-10-06,1.75 +BAC,1981-10-07,1.734375 +BAC,1981-10-08,1.75 +BAC,1981-10-09,1.765625 +BAC,1981-10-12,1.75 +BAC,1981-10-13,1.78125 +BAC,1981-10-14,1.765625 +BAC,1981-10-15,1.75 +BAC,1981-10-16,1.734375 +BAC,1981-10-19,1.765625 +BAC,1981-10-20,1.796875 +BAC,1981-10-21,1.828125 +BAC,1981-10-22,1.8125 +BAC,1981-10-23,1.78125 +BAC,1981-10-26,1.78125 +BAC,1981-10-27,1.765625 +BAC,1981-10-28,1.78125 +BAC,1981-10-29,1.765625 +BAC,1981-10-30,1.796875 +BAC,1981-11-02,1.828125 +BAC,1981-11-03,1.890625 +BAC,1981-11-04,1.90625 +BAC,1981-11-05,1.921875 +BAC,1981-11-06,1.90625 +BAC,1981-11-09,1.921875 +BAC,1981-11-10,1.96875 +BAC,1981-11-11,1.953125 +BAC,1981-11-12,1.984375 +BAC,1981-11-13,1.984375 +BAC,1981-11-16,1.96875 +BAC,1981-11-17,1.953125 +BAC,1981-11-18,1.96875 +BAC,1981-11-19,1.953125 +BAC,1981-11-20,1.9375 +BAC,1981-11-23,1.9375 +BAC,1981-11-24,1.9375 +BAC,1981-11-25,1.921875 +BAC,1981-11-27,1.9375 +BAC,1981-11-30,1.90625 +BAC,1981-12-01,1.9375 +BAC,1981-12-02,1.90625 +BAC,1981-12-03,1.953125 +BAC,1981-12-04,1.9375 +BAC,1981-12-07,1.953125 +BAC,1981-12-08,1.921875 +BAC,1981-12-09,1.921875 +BAC,1981-12-10,2.0 +BAC,1981-12-11,1.953125 +BAC,1981-12-14,1.921875 +BAC,1981-12-15,1.921875 +BAC,1981-12-16,1.90625 +BAC,1981-12-17,1.90625 +BAC,1981-12-18,1.890625 +BAC,1981-12-21,1.890625 +BAC,1981-12-22,1.90625 +BAC,1981-12-23,1.875 +BAC,1981-12-24,1.875 +BAC,1981-12-28,1.875 +BAC,1981-12-29,1.859375 +BAC,1981-12-30,1.859375 +BAC,1981-12-31,1.859375 +BAC,1982-01-04,1.90625 +BAC,1982-01-05,1.859375 +BAC,1982-01-06,1.84375 +BAC,1982-01-07,1.84375 +BAC,1982-01-08,1.84375 +BAC,1982-01-11,1.84375 +BAC,1982-01-12,1.828125 +BAC,1982-01-13,1.796875 +BAC,1982-01-14,1.78125 +BAC,1982-01-15,1.78125 +BAC,1982-01-18,1.8125 +BAC,1982-01-19,1.828125 +BAC,1982-01-20,1.8125 +BAC,1982-01-21,1.8125 +BAC,1982-01-22,1.828125 +BAC,1982-01-25,1.8125 +BAC,1982-01-26,1.828125 +BAC,1982-01-27,1.828125 +BAC,1982-01-28,1.84375 +BAC,1982-01-29,1.875 +BAC,1982-02-01,1.890625 +BAC,1982-02-02,1.859375 +BAC,1982-02-03,1.859375 +BAC,1982-02-04,1.875 +BAC,1982-02-05,1.875 +BAC,1982-02-08,1.875 +BAC,1982-02-09,1.890625 +BAC,1982-02-10,1.875 +BAC,1982-02-11,1.90625 +BAC,1982-02-12,1.875 +BAC,1982-02-16,1.828125 +BAC,1982-02-17,1.828125 +BAC,1982-02-18,1.796875 +BAC,1982-02-19,1.765625 +BAC,1982-02-22,1.796875 +BAC,1982-02-23,1.75 +BAC,1982-02-24,1.765625 +BAC,1982-02-25,1.796875 +BAC,1982-02-26,1.828125 +BAC,1982-03-01,1.78125 +BAC,1982-03-02,1.796875 +BAC,1982-03-03,1.734375 +BAC,1982-03-04,1.6875 +BAC,1982-03-05,1.703125 +BAC,1982-03-08,1.71875 +BAC,1982-03-09,1.71875 +BAC,1982-03-10,1.71875 +BAC,1982-03-11,1.71875 +BAC,1982-03-12,1.6875 +BAC,1982-03-15,1.703125 +BAC,1982-03-16,1.703125 +BAC,1982-03-17,1.703125 +BAC,1982-03-18,1.703125 +BAC,1982-03-19,1.71875 +BAC,1982-03-22,1.71875 +BAC,1982-03-23,1.734375 +BAC,1982-03-24,1.765625 +BAC,1982-03-25,1.75 +BAC,1982-03-26,1.75 +BAC,1982-03-29,1.75 +BAC,1982-03-30,1.734375 +BAC,1982-03-31,1.71875 +BAC,1982-04-01,1.75 +BAC,1982-04-02,1.734375 +BAC,1982-04-05,1.734375 +BAC,1982-04-06,1.703125 +BAC,1982-04-07,1.703125 +BAC,1982-04-08,1.734375 +BAC,1982-04-12,1.703125 +BAC,1982-04-13,1.734375 +BAC,1982-04-14,1.703125 +BAC,1982-04-15,1.71875 +BAC,1982-04-16,1.703125 +BAC,1982-04-19,1.71875 +BAC,1982-04-20,1.671875 +BAC,1982-04-21,1.6875 +BAC,1982-04-22,1.6875 +BAC,1982-04-23,1.703125 +BAC,1982-04-26,1.703125 +BAC,1982-04-27,1.734375 +BAC,1982-04-28,1.71875 +BAC,1982-04-29,1.734375 +BAC,1982-04-30,1.765625 +BAC,1982-05-03,1.765625 +BAC,1982-05-04,1.75 +BAC,1982-05-05,1.75 +BAC,1982-05-06,1.734375 +BAC,1982-05-07,1.734375 +BAC,1982-05-10,1.734375 +BAC,1982-05-11,1.75 +BAC,1982-05-12,1.734375 +BAC,1982-05-13,1.71875 +BAC,1982-05-14,1.703125 +BAC,1982-05-17,1.671875 +BAC,1982-05-18,1.6875 +BAC,1982-05-19,1.703125 +BAC,1982-05-20,1.734375 +BAC,1982-05-21,1.71875 +BAC,1982-05-24,1.71875 +BAC,1982-05-25,1.71875 +BAC,1982-05-26,1.703125 +BAC,1982-05-27,1.6875 +BAC,1982-05-28,1.65625 +BAC,1982-06-01,1.671875 +BAC,1982-06-02,1.65625 +BAC,1982-06-03,1.625 +BAC,1982-06-04,1.625 +BAC,1982-06-07,1.609375 +BAC,1982-06-08,1.609375 +BAC,1982-06-09,1.59375 +BAC,1982-06-10,1.609375 +BAC,1982-06-11,1.65625 +BAC,1982-06-14,1.625 +BAC,1982-06-15,1.640625 +BAC,1982-06-16,1.609375 +BAC,1982-06-17,1.609375 +BAC,1982-06-18,1.59375 +BAC,1982-06-21,1.59375 +BAC,1982-06-22,1.609375 +BAC,1982-06-23,1.625 +BAC,1982-06-24,1.609375 +BAC,1982-06-25,1.59375 +BAC,1982-06-28,1.578125 +BAC,1982-06-29,1.59375 +BAC,1982-06-30,1.59375 +BAC,1982-07-01,1.59375 +BAC,1982-07-02,1.578125 +BAC,1982-07-06,1.578125 +BAC,1982-07-07,1.59375 +BAC,1982-07-08,1.5625 +BAC,1982-07-09,1.5625 +BAC,1982-07-12,1.5625 +BAC,1982-07-13,1.5625 +BAC,1982-07-14,1.5625 +BAC,1982-07-15,1.5625 +BAC,1982-07-16,1.5625 +BAC,1982-07-19,1.5625 +BAC,1982-07-20,1.5625 +BAC,1982-07-21,1.5625 +BAC,1982-07-22,1.53125 +BAC,1982-07-23,1.53125 +BAC,1982-07-26,1.546875 +BAC,1982-07-27,1.546875 +BAC,1982-07-28,1.53125 +BAC,1982-07-29,1.5 +BAC,1982-07-30,1.5 +BAC,1982-08-02,1.515625 +BAC,1982-08-03,1.5625 +BAC,1982-08-04,1.515625 +BAC,1982-08-05,1.515625 +BAC,1982-08-06,1.5 +BAC,1982-08-09,1.484375 +BAC,1982-08-10,1.5 +BAC,1982-08-11,1.484375 +BAC,1982-08-12,1.484375 +BAC,1982-08-13,1.5 +BAC,1982-08-16,1.5 +BAC,1982-08-17,1.515625 +BAC,1982-08-18,1.5625 +BAC,1982-08-19,1.5625 +BAC,1982-08-20,1.5625 +BAC,1982-08-23,1.625 +BAC,1982-08-24,1.609375 +BAC,1982-08-25,1.59375 +BAC,1982-08-26,1.703125 +BAC,1982-08-27,1.6875 +BAC,1982-08-30,1.65625 +BAC,1982-08-31,1.65625 +BAC,1982-09-01,1.65625 +BAC,1982-09-02,1.640625 +BAC,1982-09-03,1.625 +BAC,1982-09-07,1.578125 +BAC,1982-09-08,1.578125 +BAC,1982-09-09,1.59375 +BAC,1982-09-10,1.625 +BAC,1982-09-13,1.625 +BAC,1982-09-14,1.640625 +BAC,1982-09-15,1.6875 +BAC,1982-09-16,1.75 +BAC,1982-09-17,1.734375 +BAC,1982-09-20,1.75 +BAC,1982-09-21,1.765625 +BAC,1982-09-22,1.78125 +BAC,1982-09-23,1.8125 +BAC,1982-09-24,1.8125 +BAC,1982-09-27,1.8125 +BAC,1982-09-28,1.828125 +BAC,1982-09-29,1.859375 +BAC,1982-09-30,1.84375 +BAC,1982-10-01,1.875 +BAC,1982-10-04,1.875 +BAC,1982-10-05,1.890625 +BAC,1982-10-06,1.953125 +BAC,1982-10-07,2.046875 +BAC,1982-10-08,2.0625 +BAC,1982-10-11,2.171875 +BAC,1982-10-12,2.140625 +BAC,1982-10-13,2.171875 +BAC,1982-10-14,2.15625 +BAC,1982-10-15,2.140625 +BAC,1982-10-18,2.1875 +BAC,1982-10-19,2.265625 +BAC,1982-10-20,2.328125 +BAC,1982-10-21,2.390625 +BAC,1982-10-22,2.46875 +BAC,1982-10-25,2.375 +BAC,1982-10-26,2.390625 +BAC,1982-10-27,2.484375 +BAC,1982-10-28,2.46875 +BAC,1982-10-29,2.4375 +BAC,1982-11-01,2.484375 +BAC,1982-11-02,2.5 +BAC,1982-11-03,2.546875 +BAC,1982-11-04,2.53125 +BAC,1982-11-05,2.53125 +BAC,1982-11-08,2.5 +BAC,1982-11-09,2.453125 +BAC,1982-11-10,2.453125 +BAC,1982-11-11,2.4375 +BAC,1982-11-12,2.421875 +BAC,1982-11-15,2.375 +BAC,1982-11-16,2.328125 +BAC,1982-11-17,2.375 +BAC,1982-11-18,2.375 +BAC,1982-11-19,2.3125 +BAC,1982-11-22,2.28125 +BAC,1982-11-23,2.296875 +BAC,1982-11-24,2.296875 +BAC,1982-11-26,2.359375 +BAC,1982-11-29,2.3125 +BAC,1982-11-30,2.3125 +BAC,1982-12-01,2.34375 +BAC,1982-12-02,2.34375 +BAC,1982-12-03,2.390625 +BAC,1982-12-06,2.453125 +BAC,1982-12-07,2.5 +BAC,1982-12-08,2.453125 +BAC,1982-12-09,2.46875 +BAC,1982-12-10,2.390625 +BAC,1982-12-13,2.421875 +BAC,1982-12-14,2.359375 +BAC,1982-12-15,2.21875 +BAC,1982-12-16,2.28125 +BAC,1982-12-17,2.328125 +BAC,1982-12-20,2.328125 +BAC,1982-12-21,2.359375 +BAC,1982-12-22,2.4375 +BAC,1982-12-23,2.46875 +BAC,1982-12-27,2.453125 +BAC,1982-12-28,2.4375 +BAC,1982-12-29,2.4375 +BAC,1982-12-30,2.421875 +BAC,1982-12-31,2.34375 +BAC,1983-01-03,2.375 +BAC,1983-01-04,2.40625 +BAC,1983-01-05,2.4375 +BAC,1983-01-06,2.390625 +BAC,1983-01-07,2.390625 +BAC,1983-01-10,2.40625 +BAC,1983-01-11,2.40625 +BAC,1983-01-12,2.40625 +BAC,1983-01-13,2.40625 +BAC,1983-01-14,2.4375 +BAC,1983-01-17,2.421875 +BAC,1983-01-18,2.4375 +BAC,1983-01-19,2.421875 +BAC,1983-01-20,2.40625 +BAC,1983-01-21,2.375 +BAC,1983-01-24,2.34375 +BAC,1983-01-25,2.375 +BAC,1983-01-26,2.375 +BAC,1983-01-27,2.40625 +BAC,1983-01-28,2.40625 +BAC,1983-01-31,2.4375 +BAC,1983-02-01,2.453125 +BAC,1983-02-02,2.484375 +BAC,1983-02-03,2.515625 +BAC,1983-02-04,2.484375 +BAC,1983-02-07,2.515625 +BAC,1983-02-08,2.5 +BAC,1983-02-09,2.484375 +BAC,1983-02-10,2.46875 +BAC,1983-02-11,2.5 +BAC,1983-02-14,2.5625 +BAC,1983-02-15,2.8125 +BAC,1983-02-16,2.796875 +BAC,1983-02-17,2.859375 +BAC,1983-02-18,2.90625 +BAC,1983-02-22,2.8125 +BAC,1983-02-23,2.796875 +BAC,1983-02-24,2.765625 +BAC,1983-02-25,2.75 +BAC,1983-02-28,2.71875 +BAC,1983-03-01,2.703125 +BAC,1983-03-02,2.71875 +BAC,1983-03-03,2.71875 +BAC,1983-03-04,2.765625 +BAC,1983-03-07,2.765625 +BAC,1983-03-08,2.75 +BAC,1983-03-09,2.734375 +BAC,1983-03-10,2.765625 +BAC,1983-03-11,2.765625 +BAC,1983-03-14,2.75 +BAC,1983-03-15,2.734375 +BAC,1983-03-16,2.6875 +BAC,1983-03-17,2.703125 +BAC,1983-03-18,2.71875 +BAC,1983-03-21,2.734375 +BAC,1983-03-22,2.71875 +BAC,1983-03-23,2.734375 +BAC,1983-03-24,2.765625 +BAC,1983-03-25,2.765625 +BAC,1983-03-28,2.78125 +BAC,1983-03-29,2.78125 +BAC,1983-03-30,2.890625 +BAC,1983-03-31,2.9375 +BAC,1983-04-04,2.90625 +BAC,1983-04-05,2.90625 +BAC,1983-04-06,2.9375 +BAC,1983-04-07,2.984375 +BAC,1983-04-08,3.0625 +BAC,1983-04-11,3.171875 +BAC,1983-04-12,3.28125 +BAC,1983-04-13,3.296875 +BAC,1983-04-14,3.375 +BAC,1983-04-15,3.390625 +BAC,1983-04-18,3.4375 +BAC,1983-04-19,3.390625 +BAC,1983-04-20,3.328125 +BAC,1983-04-21,3.40625 +BAC,1983-04-22,3.359375 +BAC,1983-04-25,3.375 +BAC,1983-04-26,3.359375 +BAC,1983-04-27,3.28125 +BAC,1983-04-28,3.34375 +BAC,1983-04-29,3.25 +BAC,1983-05-02,3.21875 +BAC,1983-05-03,3.21875 +BAC,1983-05-04,3.15625 +BAC,1983-05-05,3.125 +BAC,1983-05-06,3.1875 +BAC,1983-05-09,3.296875 +BAC,1983-05-10,3.375 +BAC,1983-05-11,3.359375 +BAC,1983-05-12,3.390625 +BAC,1983-05-13,3.375 +BAC,1983-05-16,3.3125 +BAC,1983-05-17,3.3125 +BAC,1983-05-18,3.328125 +BAC,1983-05-19,3.3125 +BAC,1983-05-20,3.296875 +BAC,1983-05-23,3.25 +BAC,1983-05-24,3.28125 +BAC,1983-05-25,3.28125 +BAC,1983-05-26,3.3125 +BAC,1983-05-27,3.359375 +BAC,1983-05-31,3.28125 +BAC,1983-06-01,3.40625 +BAC,1983-06-02,3.34375 +BAC,1983-06-03,3.46875 +BAC,1983-06-06,3.6875 +BAC,1983-06-07,3.625 +BAC,1983-06-08,3.59375 +BAC,1983-06-09,3.515625 +BAC,1983-06-10,3.53125 +BAC,1983-06-13,3.5625 +BAC,1983-06-14,3.515625 +BAC,1983-06-15,3.546875 +BAC,1983-06-16,3.546875 +BAC,1983-06-17,3.484375 +BAC,1983-06-20,3.5 +BAC,1983-06-21,3.40625 +BAC,1983-06-22,3.421875 +BAC,1983-06-23,3.34375 +BAC,1983-06-24,3.34375 +BAC,1983-06-27,3.296875 +BAC,1983-06-28,3.203125 +BAC,1983-06-29,3.21875 +BAC,1983-06-30,3.28125 +BAC,1983-07-01,3.375 +BAC,1983-07-05,3.34375 +BAC,1983-07-06,3.375 +BAC,1983-07-07,3.359375 +BAC,1983-07-08,3.359375 +BAC,1983-07-11,3.484375 +BAC,1983-07-12,3.375 +BAC,1983-07-13,3.328125 +BAC,1983-07-14,3.359375 +BAC,1983-07-15,3.328125 +BAC,1983-07-18,3.328125 +BAC,1983-07-19,3.3125 +BAC,1983-07-20,3.3125 +BAC,1983-07-21,3.265625 +BAC,1983-07-22,3.28125 +BAC,1983-07-25,3.296875 +BAC,1983-07-26,3.328125 +BAC,1983-07-27,3.34375 +BAC,1983-07-28,3.3125 +BAC,1983-07-29,3.25 +BAC,1983-08-01,3.21875 +BAC,1983-08-02,3.203125 +BAC,1983-08-03,3.15625 +BAC,1983-08-04,3.234375 +BAC,1983-08-05,3.1875 +BAC,1983-08-08,3.171875 +BAC,1983-08-09,3.125 +BAC,1983-08-10,3.1875 +BAC,1983-08-11,3.21875 +BAC,1983-08-12,3.234375 +BAC,1983-08-15,3.3125 +BAC,1983-08-16,3.3125 +BAC,1983-08-17,3.375 +BAC,1983-08-18,3.4375 +BAC,1983-08-19,3.4375 +BAC,1983-08-22,3.46875 +BAC,1983-08-23,3.484375 +BAC,1983-08-24,3.421875 +BAC,1983-08-25,3.375 +BAC,1983-08-26,3.375 +BAC,1983-08-29,3.328125 +BAC,1983-08-30,3.359375 +BAC,1983-08-31,3.359375 +BAC,1983-09-01,3.328125 +BAC,1983-09-02,3.34375 +BAC,1983-09-06,3.359375 +BAC,1983-09-07,3.359375 +BAC,1983-09-08,3.359375 +BAC,1983-09-09,3.359375 +BAC,1983-09-12,3.359375 +BAC,1983-09-13,3.296875 +BAC,1983-09-14,3.3125 +BAC,1983-09-15,3.28125 +BAC,1983-09-16,3.296875 +BAC,1983-09-19,3.296875 +BAC,1983-09-20,3.328125 +BAC,1983-09-21,3.40625 +BAC,1983-09-22,3.375 +BAC,1983-09-23,3.359375 +BAC,1983-09-26,3.25 +BAC,1983-09-27,3.171875 +BAC,1983-09-28,3.203125 +BAC,1983-09-29,3.234375 +BAC,1983-09-30,3.25 +BAC,1983-10-03,3.21875 +BAC,1983-10-04,3.21875 +BAC,1983-10-05,3.21875 +BAC,1983-10-06,3.28125 +BAC,1983-10-07,3.25 +BAC,1983-10-10,3.25 +BAC,1983-10-11,3.15625 +BAC,1983-10-12,3.078125 +BAC,1983-10-13,3.109375 +BAC,1983-10-14,3.125 +BAC,1983-10-17,3.15625 +BAC,1983-10-18,3.109375 +BAC,1983-10-19,3.109375 +BAC,1983-10-20,3.09375 +BAC,1983-10-21,2.984375 +BAC,1983-10-24,2.953125 +BAC,1983-10-25,2.890625 +BAC,1983-10-26,2.96875 +BAC,1983-10-27,2.96875 +BAC,1983-10-28,2.984375 +BAC,1983-10-31,2.984375 +BAC,1983-11-01,2.953125 +BAC,1983-11-02,2.9375 +BAC,1983-11-03,2.9375 +BAC,1983-11-04,2.953125 +BAC,1983-11-07,2.921875 +BAC,1983-11-08,2.90625 +BAC,1983-11-09,2.9375 +BAC,1983-11-10,2.953125 +BAC,1983-11-11,3.0 +BAC,1983-11-14,3.078125 +BAC,1983-11-15,3.09375 +BAC,1983-11-16,3.109375 +BAC,1983-11-17,3.109375 +BAC,1983-11-18,3.09375 +BAC,1983-11-21,3.09375 +BAC,1983-11-22,3.140625 +BAC,1983-11-23,3.15625 +BAC,1983-11-25,3.140625 +BAC,1983-11-28,3.03125 +BAC,1983-11-29,3.109375 +BAC,1983-11-30,3.15625 +BAC,1983-12-01,3.0625 +BAC,1983-12-02,3.109375 +BAC,1983-12-05,3.09375 +BAC,1983-12-06,3.03125 +BAC,1983-12-07,3.140625 +BAC,1983-12-08,3.1875 +BAC,1983-12-09,3.25 +BAC,1983-12-12,3.21875 +BAC,1983-12-13,3.296875 +BAC,1983-12-14,3.296875 +BAC,1983-12-15,3.21875 +BAC,1983-12-16,3.25 +BAC,1983-12-19,3.234375 +BAC,1983-12-20,3.328125 +BAC,1983-12-21,3.375 +BAC,1983-12-22,3.421875 +BAC,1983-12-23,3.40625 +BAC,1983-12-27,3.46875 +BAC,1983-12-28,3.46875 +BAC,1983-12-29,3.4375 +BAC,1983-12-30,3.421875 +BAC,1984-01-03,3.375 +BAC,1984-01-04,3.40625 +BAC,1984-01-05,3.421875 +BAC,1984-01-06,3.46875 +BAC,1984-01-09,3.5 +BAC,1984-01-10,3.453125 +BAC,1984-01-11,3.4375 +BAC,1984-01-12,3.4375 +BAC,1984-01-13,3.4375 +BAC,1984-01-16,3.390625 +BAC,1984-01-17,3.359375 +BAC,1984-01-18,3.375 +BAC,1984-01-19,3.390625 +BAC,1984-01-20,3.421875 +BAC,1984-01-23,3.40625 +BAC,1984-01-24,3.390625 +BAC,1984-01-25,3.4375 +BAC,1984-01-26,3.40625 +BAC,1984-01-27,3.4375 +BAC,1984-01-30,3.453125 +BAC,1984-01-31,3.46875 +BAC,1984-02-01,3.484375 +BAC,1984-02-02,3.46875 +BAC,1984-02-03,3.546875 +BAC,1984-02-06,3.4375 +BAC,1984-02-07,3.390625 +BAC,1984-02-08,3.375 +BAC,1984-02-09,3.296875 +BAC,1984-02-10,3.34375 +BAC,1984-02-13,3.265625 +BAC,1984-02-14,3.25 +BAC,1984-02-15,3.28125 +BAC,1984-02-16,3.28125 +BAC,1984-02-17,3.265625 +BAC,1984-02-21,3.203125 +BAC,1984-02-22,3.234375 +BAC,1984-02-23,3.15625 +BAC,1984-02-24,3.21875 +BAC,1984-02-27,3.25 +BAC,1984-02-28,3.1875 +BAC,1984-02-29,3.203125 +BAC,1984-03-01,3.125 +BAC,1984-03-02,3.171875 +BAC,1984-03-05,3.171875 +BAC,1984-03-06,3.140625 +BAC,1984-03-07,3.125 +BAC,1984-03-08,3.078125 +BAC,1984-03-09,3.09375 +BAC,1984-03-12,3.09375 +BAC,1984-03-13,3.140625 +BAC,1984-03-14,3.125 +BAC,1984-03-15,3.140625 +BAC,1984-03-16,3.140625 +BAC,1984-03-19,3.140625 +BAC,1984-03-20,3.125 +BAC,1984-03-21,3.15625 +BAC,1984-03-22,3.15625 +BAC,1984-03-23,3.15625 +BAC,1984-03-26,3.15625 +BAC,1984-03-27,3.171875 +BAC,1984-03-28,3.21875 +BAC,1984-03-29,3.1875 +BAC,1984-03-30,3.15625 +BAC,1984-04-02,3.15625 +BAC,1984-04-03,3.109375 +BAC,1984-04-04,3.0625 +BAC,1984-04-05,2.90625 +BAC,1984-04-06,2.9375 +BAC,1984-04-09,2.9375 +BAC,1984-04-10,2.984375 +BAC,1984-04-11,3.015625 +BAC,1984-04-12,3.015625 +BAC,1984-04-13,3.0 +BAC,1984-04-16,3.0625 +BAC,1984-04-17,3.046875 +BAC,1984-04-18,3.140625 +BAC,1984-04-19,3.140625 +BAC,1984-04-23,3.125 +BAC,1984-04-24,3.1875 +BAC,1984-04-25,3.171875 +BAC,1984-04-26,3.171875 +BAC,1984-04-27,3.15625 +BAC,1984-04-30,3.125 +BAC,1984-05-01,3.1875 +BAC,1984-05-02,3.21875 +BAC,1984-05-03,3.1875 +BAC,1984-05-04,3.203125 +BAC,1984-05-07,3.1875 +BAC,1984-05-08,3.171875 +BAC,1984-05-09,3.15625 +BAC,1984-05-10,3.140625 +BAC,1984-05-11,3.109375 +BAC,1984-05-14,3.09375 +BAC,1984-05-15,3.203125 +BAC,1984-05-16,3.1875 +BAC,1984-05-17,3.125 +BAC,1984-05-18,3.125 +BAC,1984-05-21,3.140625 +BAC,1984-05-22,3.140625 +BAC,1984-05-23,3.125 +BAC,1984-05-24,3.0 +BAC,1984-05-25,2.9375 +BAC,1984-05-29,2.921875 +BAC,1984-05-30,2.921875 +BAC,1984-05-31,2.90625 +BAC,1984-06-01,2.96875 +BAC,1984-06-04,3.0625 +BAC,1984-06-05,3.03125 +BAC,1984-06-06,3.015625 +BAC,1984-06-07,2.953125 +BAC,1984-06-08,2.96875 +BAC,1984-06-11,2.953125 +BAC,1984-06-12,2.953125 +BAC,1984-06-13,2.96875 +BAC,1984-06-14,2.9375 +BAC,1984-06-15,2.921875 +BAC,1984-06-18,2.9375 +BAC,1984-06-19,2.96875 +BAC,1984-06-20,2.953125 +BAC,1984-06-21,3.09375 +BAC,1984-06-22,3.09375 +BAC,1984-06-25,3.03125 +BAC,1984-06-26,3.03125 +BAC,1984-06-27,3.0 +BAC,1984-06-28,3.0 +BAC,1984-06-29,3.0 +BAC,1984-07-02,3.0 +BAC,1984-07-03,3.0625 +BAC,1984-07-05,3.03125 +BAC,1984-07-06,3.03125 +BAC,1984-07-09,3.046875 +BAC,1984-07-10,3.046875 +BAC,1984-07-11,3.03125 +BAC,1984-07-12,3.046875 +BAC,1984-07-13,3.140625 +BAC,1984-07-16,3.109375 +BAC,1984-07-17,3.09375 +BAC,1984-07-18,3.03125 +BAC,1984-07-19,3.03125 +BAC,1984-07-20,3.03125 +BAC,1984-07-23,3.09375 +BAC,1984-07-24,3.078125 +BAC,1984-07-25,3.0625 +BAC,1984-07-26,3.125 +BAC,1984-07-27,3.09375 +BAC,1984-07-30,3.09375 +BAC,1984-07-31,3.109375 +BAC,1984-08-01,3.171875 +BAC,1984-08-02,3.21875 +BAC,1984-08-03,3.328125 +BAC,1984-08-06,3.46875 +BAC,1984-08-07,3.4375 +BAC,1984-08-08,3.421875 +BAC,1984-08-09,3.40625 +BAC,1984-08-10,3.4375 +BAC,1984-08-13,3.453125 +BAC,1984-08-14,3.4375 +BAC,1984-08-15,3.46875 +BAC,1984-08-16,3.484375 +BAC,1984-08-17,3.53125 +BAC,1984-08-20,3.5 +BAC,1984-08-21,3.515625 +BAC,1984-08-22,3.53125 +BAC,1984-08-23,3.515625 +BAC,1984-08-24,3.515625 +BAC,1984-08-27,3.515625 +BAC,1984-08-28,3.515625 +BAC,1984-08-29,3.515625 +BAC,1984-08-30,3.59375 +BAC,1984-08-31,3.59375 +BAC,1984-09-04,3.578125 +BAC,1984-09-05,3.5625 +BAC,1984-09-06,3.578125 +BAC,1984-09-07,3.578125 +BAC,1984-09-10,3.578125 +BAC,1984-09-11,3.625 +BAC,1984-09-12,3.640625 +BAC,1984-09-13,3.65625 +BAC,1984-09-14,3.6875 +BAC,1984-09-17,3.734375 +BAC,1984-09-18,3.78125 +BAC,1984-09-19,3.828125 +BAC,1984-09-20,3.8125 +BAC,1984-09-21,3.828125 +BAC,1984-09-24,3.734375 +BAC,1984-09-25,3.75 +BAC,1984-09-26,3.78125 +BAC,1984-09-27,3.828125 +BAC,1984-09-28,3.71875 +BAC,1984-10-01,3.75 +BAC,1984-10-02,3.703125 +BAC,1984-10-03,3.65625 +BAC,1984-10-04,3.625 +BAC,1984-10-05,3.65625 +BAC,1984-10-08,3.65625 +BAC,1984-10-09,3.671875 +BAC,1984-10-10,3.640625 +BAC,1984-10-11,3.734375 +BAC,1984-10-12,3.859375 +BAC,1984-10-15,3.984375 +BAC,1984-10-16,4.0625 +BAC,1984-10-17,4.0 +BAC,1984-10-18,3.96875 +BAC,1984-10-19,4.140625 +BAC,1984-10-22,4.140625 +BAC,1984-10-23,4.140625 +BAC,1984-10-24,4.109375 +BAC,1984-10-25,4.0625 +BAC,1984-10-26,4.015625 +BAC,1984-10-29,4.015625 +BAC,1984-10-30,4.0625 +BAC,1984-10-31,4.140625 +BAC,1984-11-01,4.109375 +BAC,1984-11-02,4.171875 +BAC,1984-11-05,4.25 +BAC,1984-11-06,4.34375 +BAC,1984-11-07,4.34375 +BAC,1984-11-08,4.34375 +BAC,1984-11-09,4.375 +BAC,1984-11-12,4.328125 +BAC,1984-11-13,4.3125 +BAC,1984-11-14,4.25 +BAC,1984-11-15,4.1875 +BAC,1984-11-16,4.1875 +BAC,1984-11-19,4.0625 +BAC,1984-11-20,4.09375 +BAC,1984-11-21,4.09375 +BAC,1984-11-23,4.09375 +BAC,1984-11-26,4.09375 +BAC,1984-11-27,4.046875 +BAC,1984-11-28,4.0625 +BAC,1984-11-29,3.96875 +BAC,1984-11-30,3.9375 +BAC,1984-12-03,3.9375 +BAC,1984-12-04,3.9375 +BAC,1984-12-05,3.953125 +BAC,1984-12-06,3.984375 +BAC,1984-12-07,4.0625 +BAC,1984-12-10,4.015625 +BAC,1984-12-11,4.078125 +BAC,1984-12-12,4.09375 +BAC,1984-12-13,4.109375 +BAC,1984-12-14,4.140625 +BAC,1984-12-17,4.25 +BAC,1984-12-18,4.359375 +BAC,1984-12-19,4.40625 +BAC,1984-12-20,4.546875 +BAC,1984-12-21,4.515625 +BAC,1984-12-24,4.46875 +BAC,1984-12-26,4.421875 +BAC,1984-12-27,4.453125 +BAC,1984-12-28,4.46875 +BAC,1984-12-31,4.484375 +BAC,1985-01-02,4.46875 +BAC,1985-01-03,4.375 +BAC,1985-01-04,4.34375 +BAC,1985-01-07,4.375 +BAC,1985-01-08,4.34375 +BAC,1985-01-09,4.390625 +BAC,1985-01-10,4.5 +BAC,1985-01-11,4.53125 +BAC,1985-01-14,4.671875 +BAC,1985-01-15,4.703125 +BAC,1985-01-16,4.671875 +BAC,1985-01-17,4.703125 +BAC,1985-01-18,4.734375 +BAC,1985-01-21,4.890625 +BAC,1985-01-22,4.875 +BAC,1985-01-23,4.90625 +BAC,1985-01-24,4.71875 +BAC,1985-01-25,4.75 +BAC,1985-01-28,4.765625 +BAC,1985-01-29,4.78125 +BAC,1985-01-30,4.75 +BAC,1985-01-31,4.6875 +BAC,1985-02-01,4.5625 +BAC,1985-02-04,4.53125 +BAC,1985-02-05,4.5 +BAC,1985-02-06,4.5 +BAC,1985-02-07,4.609375 +BAC,1985-02-08,4.5 +BAC,1985-02-11,4.5 +BAC,1985-02-12,4.515625 +BAC,1985-02-13,4.609375 +BAC,1985-02-14,4.6875 +BAC,1985-02-15,4.703125 +BAC,1985-02-19,4.65625 +BAC,1985-02-20,4.625 +BAC,1985-02-21,4.59375 +BAC,1985-02-22,4.546875 +BAC,1985-02-25,4.46875 +BAC,1985-02-26,4.46875 +BAC,1985-02-27,4.46875 +BAC,1985-02-28,4.46875 +BAC,1985-03-01,4.484375 +BAC,1985-03-04,4.359375 +BAC,1985-03-05,4.34375 +BAC,1985-03-06,4.40625 +BAC,1985-03-07,4.40625 +BAC,1985-03-08,4.40625 +BAC,1985-03-11,4.390625 +BAC,1985-03-12,4.375 +BAC,1985-03-13,4.375 +BAC,1985-03-14,4.375 +BAC,1985-03-15,4.3125 +BAC,1985-03-18,4.375 +BAC,1985-03-19,4.359375 +BAC,1985-03-20,4.375 +BAC,1985-03-21,4.359375 +BAC,1985-03-22,4.484375 +BAC,1985-03-25,4.46875 +BAC,1985-03-26,4.578125 +BAC,1985-03-27,4.625 +BAC,1985-03-28,4.625 +BAC,1985-03-29,4.59375 +BAC,1985-04-01,4.578125 +BAC,1985-04-02,4.578125 +BAC,1985-04-03,4.5625 +BAC,1985-04-04,4.5625 +BAC,1985-04-08,4.53125 +BAC,1985-04-09,4.53125 +BAC,1985-04-10,4.609375 +BAC,1985-04-11,4.59375 +BAC,1985-04-12,4.609375 +BAC,1985-04-15,4.65625 +BAC,1985-04-16,4.609375 +BAC,1985-04-17,4.671875 +BAC,1985-04-18,4.6875 +BAC,1985-04-19,4.859375 +BAC,1985-04-22,5.0 +BAC,1985-04-23,4.9375 +BAC,1985-04-24,4.921875 +BAC,1985-04-25,4.96875 +BAC,1985-04-26,4.96875 +BAC,1985-04-29,4.953125 +BAC,1985-04-30,4.96875 +BAC,1985-05-01,4.90625 +BAC,1985-05-02,5.0 +BAC,1985-05-03,5.0 +BAC,1985-05-06,4.9375 +BAC,1985-05-07,4.9375 +BAC,1985-05-08,4.90625 +BAC,1985-05-09,4.8125 +BAC,1985-05-10,4.875 +BAC,1985-05-13,5.015625 +BAC,1985-05-14,5.0625 +BAC,1985-05-15,5.109375 +BAC,1985-05-16,5.15625 +BAC,1985-05-17,5.25 +BAC,1985-05-20,5.3125 +BAC,1985-05-21,5.328125 +BAC,1985-05-22,5.28125 +BAC,1985-05-23,5.21875 +BAC,1985-05-24,5.125 +BAC,1985-05-28,5.125 +BAC,1985-05-29,5.015625 +BAC,1985-05-30,5.140625 +BAC,1985-05-31,5.1875 +BAC,1985-06-03,5.171875 +BAC,1985-06-04,5.3125 +BAC,1985-06-05,5.28125 +BAC,1985-06-06,5.25 +BAC,1985-06-07,5.3125 +BAC,1985-06-10,5.359375 +BAC,1985-06-11,5.40625 +BAC,1985-06-12,5.359375 +BAC,1985-06-13,5.375 +BAC,1985-06-14,5.4375 +BAC,1985-06-17,5.421875 +BAC,1985-06-18,5.34375 +BAC,1985-06-19,5.21875 +BAC,1985-06-20,5.25 +BAC,1985-06-21,5.4375 +BAC,1985-06-24,5.390625 +BAC,1985-06-25,5.4375 +BAC,1985-06-26,5.46875 +BAC,1985-06-27,5.484375 +BAC,1985-06-28,5.4375 +BAC,1985-07-01,5.375 +BAC,1985-07-02,5.390625 +BAC,1985-07-03,5.40625 +BAC,1985-07-05,5.4375 +BAC,1985-07-08,5.4375 +BAC,1985-07-09,5.515625 +BAC,1985-07-10,5.5 +BAC,1985-07-11,5.4375 +BAC,1985-07-12,5.4375 +BAC,1985-07-15,5.46875 +BAC,1985-07-16,5.515625 +BAC,1985-07-17,5.515625 +BAC,1985-07-18,5.515625 +BAC,1985-07-19,5.53125 +BAC,1985-07-22,5.5 +BAC,1985-07-23,5.421875 +BAC,1985-07-24,5.1875 +BAC,1985-07-25,5.140625 +BAC,1985-07-26,5.0625 +BAC,1985-07-29,5.0 +BAC,1985-07-30,4.96875 +BAC,1985-07-31,5.15625 +BAC,1985-08-01,5.1875 +BAC,1985-08-02,5.15625 +BAC,1985-08-05,5.15625 +BAC,1985-08-06,5.0625 +BAC,1985-08-07,4.984375 +BAC,1985-08-08,4.984375 +BAC,1985-08-09,4.90625 +BAC,1985-08-12,4.875 +BAC,1985-08-13,4.84375 +BAC,1985-08-14,4.796875 +BAC,1985-08-15,4.78125 +BAC,1985-08-16,4.78125 +BAC,1985-08-19,4.78125 +BAC,1985-08-20,4.78125 +BAC,1985-08-21,4.859375 +BAC,1985-08-22,4.84375 +BAC,1985-08-23,4.859375 +BAC,1985-08-26,4.859375 +BAC,1985-08-27,4.8125 +BAC,1985-08-28,4.765625 +BAC,1985-08-29,4.796875 +BAC,1985-08-30,4.71875 +BAC,1985-09-03,4.71875 +BAC,1985-09-04,4.65625 +BAC,1985-09-05,4.671875 +BAC,1985-09-06,4.703125 +BAC,1985-09-09,4.6875 +BAC,1985-09-10,4.71875 +BAC,1985-09-11,4.578125 +BAC,1985-09-12,4.546875 +BAC,1985-09-13,4.5 +BAC,1985-09-16,4.46875 +BAC,1985-09-17,4.421875 +BAC,1985-09-18,4.375 +BAC,1985-09-19,4.46875 +BAC,1985-09-20,4.4375 +BAC,1985-09-23,4.5 +BAC,1985-09-24,4.5 +BAC,1985-09-25,4.453125 +BAC,1985-09-26,4.390625 +BAC,1985-09-30,4.390625 +BAC,1985-10-01,4.484375 +BAC,1985-10-02,4.40625 +BAC,1985-10-03,4.4375 +BAC,1985-10-04,4.40625 +BAC,1985-10-07,4.421875 +BAC,1985-10-08,4.4375 +BAC,1985-10-09,4.515625 +BAC,1985-10-10,4.5625 +BAC,1985-10-11,4.6875 +BAC,1985-10-14,4.765625 +BAC,1985-10-15,4.84375 +BAC,1985-10-16,4.875 +BAC,1985-10-17,4.84375 +BAC,1985-10-18,4.859375 +BAC,1985-10-21,4.8125 +BAC,1985-10-22,4.84375 +BAC,1985-10-23,4.875 +BAC,1985-10-24,4.90625 +BAC,1985-10-25,4.859375 +BAC,1985-10-28,4.828125 +BAC,1985-10-29,4.828125 +BAC,1985-10-30,4.84375 +BAC,1985-10-31,4.890625 +BAC,1985-11-01,4.953125 +BAC,1985-11-04,4.984375 +BAC,1985-11-05,4.953125 +BAC,1985-11-06,4.90625 +BAC,1985-11-07,4.9375 +BAC,1985-11-08,4.9375 +BAC,1985-11-11,4.96875 +BAC,1985-11-12,5.03125 +BAC,1985-11-13,5.0625 +BAC,1985-11-14,5.109375 +BAC,1985-11-15,5.140625 +BAC,1985-11-18,5.203125 +BAC,1985-11-19,5.125 +BAC,1985-11-20,5.21875 +BAC,1985-11-21,5.234375 +BAC,1985-11-22,5.25 +BAC,1985-11-25,5.28125 +BAC,1985-11-26,5.25 +BAC,1985-11-27,5.25 +BAC,1985-11-29,5.203125 +BAC,1985-12-02,5.15625 +BAC,1985-12-03,5.09375 +BAC,1985-12-04,5.15625 +BAC,1985-12-05,5.125 +BAC,1985-12-06,5.15625 +BAC,1985-12-09,5.25 +BAC,1985-12-10,5.375 +BAC,1985-12-11,5.375 +BAC,1985-12-12,5.5 +BAC,1985-12-13,5.625 +BAC,1985-12-16,5.640625 +BAC,1985-12-17,5.765625 +BAC,1985-12-18,5.78125 +BAC,1985-12-19,5.78125 +BAC,1985-12-20,5.84375 +BAC,1985-12-23,5.796875 +BAC,1985-12-24,5.671875 +BAC,1985-12-26,5.65625 +BAC,1985-12-27,5.5625 +BAC,1985-12-30,5.53125 +BAC,1985-12-31,5.65625 +BAC,1986-01-02,5.5625 +BAC,1986-01-03,5.578125 +BAC,1986-01-06,5.625 +BAC,1986-01-07,5.609375 +BAC,1986-01-08,5.5 +BAC,1986-01-09,5.578125 +BAC,1986-01-10,5.5 +BAC,1986-01-13,5.515625 +BAC,1986-01-14,5.515625 +BAC,1986-01-15,5.453125 +BAC,1986-01-16,5.40625 +BAC,1986-01-17,5.40625 +BAC,1986-01-20,5.234375 +BAC,1986-01-21,5.171875 +BAC,1986-01-22,5.109375 +BAC,1986-01-23,5.140625 +BAC,1986-01-24,5.15625 +BAC,1986-01-27,5.125 +BAC,1986-01-28,5.125 +BAC,1986-01-29,5.234375 +BAC,1986-01-30,5.234375 +BAC,1986-01-31,5.40625 +BAC,1986-02-03,5.484375 +BAC,1986-02-04,5.484375 +BAC,1986-02-05,5.46875 +BAC,1986-02-06,5.5 +BAC,1986-02-07,5.5 +BAC,1986-02-10,5.609375 +BAC,1986-02-11,5.578125 +BAC,1986-02-12,5.546875 +BAC,1986-02-13,5.625 +BAC,1986-02-14,5.765625 +BAC,1986-02-18,5.75 +BAC,1986-02-19,5.8125 +BAC,1986-02-20,5.921875 +BAC,1986-02-21,6.1875 +BAC,1986-02-24,6.203125 +BAC,1986-02-25,6.296875 +BAC,1986-02-26,6.234375 +BAC,1986-02-27,6.421875 +BAC,1986-02-28,6.421875 +BAC,1986-03-03,6.328125 +BAC,1986-03-04,6.296875 +BAC,1986-03-05,6.265625 +BAC,1986-03-06,6.296875 +BAC,1986-03-07,6.375 +BAC,1986-03-10,6.390625 +BAC,1986-03-11,6.484375 +BAC,1986-03-12,6.4375 +BAC,1986-03-13,6.421875 +BAC,1986-03-14,6.4375 +BAC,1986-03-17,6.265625 +BAC,1986-03-18,6.234375 +BAC,1986-03-19,6.171875 +BAC,1986-03-20,6.21875 +BAC,1986-03-21,6.234375 +BAC,1986-03-24,6.28125 +BAC,1986-03-25,6.21875 +BAC,1986-03-26,6.1875 +BAC,1986-03-27,6.171875 +BAC,1986-03-31,6.1875 +BAC,1986-04-01,6.0 +BAC,1986-04-02,6.09375 +BAC,1986-04-03,6.015625 +BAC,1986-04-04,6.015625 +BAC,1986-04-07,6.078125 +BAC,1986-04-08,6.203125 +BAC,1986-04-09,6.234375 +BAC,1986-04-10,6.265625 +BAC,1986-04-11,6.390625 +BAC,1986-04-14,6.5 +BAC,1986-04-15,6.546875 +BAC,1986-04-16,6.703125 +BAC,1986-04-17,6.734375 +BAC,1986-04-18,6.8125 +BAC,1986-04-21,6.875 +BAC,1986-04-22,6.609375 +BAC,1986-04-23,6.609375 +BAC,1986-04-24,6.640625 +BAC,1986-04-25,6.640625 +BAC,1986-04-28,6.84375 +BAC,1986-04-29,6.75 +BAC,1986-04-30,6.6875 +BAC,1986-05-01,6.59375 +BAC,1986-05-02,6.46875 +BAC,1986-05-05,6.5625 +BAC,1986-05-06,6.5 +BAC,1986-05-07,6.5625 +BAC,1986-05-08,6.5 +BAC,1986-05-09,6.515625 +BAC,1986-05-12,6.4375 +BAC,1986-05-13,6.4375 +BAC,1986-05-14,6.46875 +BAC,1986-05-15,6.359375 +BAC,1986-05-16,6.375 +BAC,1986-05-19,6.453125 +BAC,1986-05-20,6.46875 +BAC,1986-05-21,6.5625 +BAC,1986-05-22,6.625 +BAC,1986-05-23,6.71875 +BAC,1986-05-27,6.8125 +BAC,1986-05-28,6.84375 +BAC,1986-05-29,6.890625 +BAC,1986-05-30,6.9375 +BAC,1986-06-02,6.875 +BAC,1986-06-03,6.921875 +BAC,1986-06-04,6.828125 +BAC,1986-06-05,6.875 +BAC,1986-06-06,6.875 +BAC,1986-06-09,6.734375 +BAC,1986-06-10,6.734375 +BAC,1986-06-11,6.703125 +BAC,1986-06-12,6.546875 +BAC,1986-06-13,6.734375 +BAC,1986-06-16,6.75 +BAC,1986-06-17,6.796875 +BAC,1986-06-18,6.84375 +BAC,1986-06-19,6.8125 +BAC,1986-06-20,6.84375 +BAC,1986-06-23,6.6875 +BAC,1986-06-24,6.65625 +BAC,1986-06-25,6.78125 +BAC,1986-06-26,6.75 +BAC,1986-06-27,6.75 +BAC,1986-06-30,6.75 +BAC,1986-07-01,6.84375 +BAC,1986-07-02,6.6875 +BAC,1986-07-03,6.65625 +BAC,1986-07-07,6.484375 +BAC,1986-07-08,6.375 +BAC,1986-07-09,6.375 +BAC,1986-07-10,6.4375 +BAC,1986-07-11,6.484375 +BAC,1986-07-14,6.328125 +BAC,1986-07-15,6.078125 +BAC,1986-07-16,6.15625 +BAC,1986-07-17,6.140625 +BAC,1986-07-18,6.09375 +BAC,1986-07-21,6.015625 +BAC,1986-07-22,6.109375 +BAC,1986-07-23,6.046875 +BAC,1986-07-24,5.90625 +BAC,1986-07-25,5.921875 +BAC,1986-07-28,5.859375 +BAC,1986-07-29,5.84375 +BAC,1986-07-30,6.03125 +BAC,1986-07-31,5.953125 +BAC,1986-08-01,5.875 +BAC,1986-08-04,6.015625 +BAC,1986-08-05,6.125 +BAC,1986-08-06,6.171875 +BAC,1986-08-07,6.109375 +BAC,1986-08-08,6.140625 +BAC,1986-08-11,6.203125 +BAC,1986-08-12,6.203125 +BAC,1986-08-13,6.28125 +BAC,1986-08-14,6.28125 +BAC,1986-08-15,6.3125 +BAC,1986-08-18,6.28125 +BAC,1986-08-19,6.3125 +BAC,1986-08-20,6.28125 +BAC,1986-08-21,6.234375 +BAC,1986-08-22,6.28125 +BAC,1986-08-25,6.234375 +BAC,1986-08-26,6.328125 +BAC,1986-08-27,6.34375 +BAC,1986-08-28,6.390625 +BAC,1986-08-29,6.375 +BAC,1986-09-02,6.265625 +BAC,1986-09-03,6.296875 +BAC,1986-09-04,6.375 +BAC,1986-09-05,6.265625 +BAC,1986-09-08,6.25 +BAC,1986-09-09,6.171875 +BAC,1986-09-10,6.125 +BAC,1986-09-11,5.78125 +BAC,1986-09-12,5.4375 +BAC,1986-09-15,5.4375 +BAC,1986-09-16,5.40625 +BAC,1986-09-17,5.4375 +BAC,1986-09-18,5.34375 +BAC,1986-09-19,5.40625 +BAC,1986-09-22,5.46875 +BAC,1986-09-23,5.515625 +BAC,1986-09-24,5.8125 +BAC,1986-09-25,5.75 +BAC,1986-09-26,5.71875 +BAC,1986-09-29,5.640625 +BAC,1986-09-30,5.65625 +BAC,1986-10-01,5.6875 +BAC,1986-10-02,5.546875 +BAC,1986-10-03,5.703125 +BAC,1986-10-06,5.734375 +BAC,1986-10-07,5.75 +BAC,1986-10-08,5.734375 +BAC,1986-10-09,5.765625 +BAC,1986-10-10,5.765625 +BAC,1986-10-13,5.78125 +BAC,1986-10-14,5.671875 +BAC,1986-10-15,5.734375 +BAC,1986-10-16,5.765625 +BAC,1986-10-17,5.703125 +BAC,1986-10-20,5.578125 +BAC,1986-10-21,5.59375 +BAC,1986-10-22,5.53125 +BAC,1986-10-23,5.609375 +BAC,1986-10-24,5.546875 +BAC,1986-10-27,5.5625 +BAC,1986-10-28,5.546875 +BAC,1986-10-29,5.5 +BAC,1986-10-30,5.53125 +BAC,1986-10-31,5.53125 +BAC,1986-11-03,5.515625 +BAC,1986-11-04,5.53125 +BAC,1986-11-05,5.578125 +BAC,1986-11-06,5.5625 +BAC,1986-11-07,5.609375 +BAC,1986-11-10,5.578125 +BAC,1986-11-11,5.578125 +BAC,1986-11-12,5.578125 +BAC,1986-11-13,5.484375 +BAC,1986-11-14,5.453125 +BAC,1986-11-17,5.5 +BAC,1986-11-18,5.125 +BAC,1986-11-19,5.25 +BAC,1986-11-20,5.328125 +BAC,1986-11-21,5.375 +BAC,1986-11-24,5.375 +BAC,1986-11-25,5.28125 +BAC,1986-11-26,5.40625 +BAC,1986-11-28,5.4375 +BAC,1986-12-01,5.5 +BAC,1986-12-02,5.625 +BAC,1986-12-03,5.65625 +BAC,1986-12-04,5.71875 +BAC,1986-12-05,5.625 +BAC,1986-12-08,5.6875 +BAC,1986-12-09,5.625 +BAC,1986-12-10,5.59375 +BAC,1986-12-11,5.65625 +BAC,1986-12-12,5.65625 +BAC,1986-12-15,5.875 +BAC,1986-12-16,5.96875 +BAC,1986-12-17,5.90625 +BAC,1986-12-18,6.0 +BAC,1986-12-19,6.09375 +BAC,1986-12-22,6.125 +BAC,1986-12-23,6.03125 +BAC,1986-12-24,6.0 +BAC,1986-12-26,6.0 +BAC,1986-12-29,5.8125 +BAC,1986-12-30,5.6875 +BAC,1986-12-31,5.375 +BAC,1987-01-02,5.5625 +BAC,1987-01-05,5.84375 +BAC,1987-01-06,5.9375 +BAC,1987-01-07,6.15625 +BAC,1987-01-08,6.09375 +BAC,1987-01-09,6.0 +BAC,1987-01-12,6.09375 +BAC,1987-01-13,6.0625 +BAC,1987-01-14,6.0625 +BAC,1987-01-15,6.125 +BAC,1987-01-16,6.0 +BAC,1987-01-19,6.0 +BAC,1987-01-20,5.96875 +BAC,1987-01-21,6.0 +BAC,1987-01-22,6.125 +BAC,1987-01-23,5.78125 +BAC,1987-01-26,5.8125 +BAC,1987-01-27,6.0 +BAC,1987-01-28,6.0625 +BAC,1987-01-29,5.9375 +BAC,1987-01-30,6.0 +BAC,1987-02-02,6.09375 +BAC,1987-02-03,6.15625 +BAC,1987-02-04,6.21875 +BAC,1987-02-05,6.1875 +BAC,1987-02-06,6.125 +BAC,1987-02-09,6.125 +BAC,1987-02-10,6.03125 +BAC,1987-02-11,6.25 +BAC,1987-02-12,6.03125 +BAC,1987-02-13,6.3125 +BAC,1987-02-17,6.21875 +BAC,1987-02-18,6.21875 +BAC,1987-02-19,6.1875 +BAC,1987-02-20,6.125 +BAC,1987-02-23,6.15625 +BAC,1987-02-24,6.28125 +BAC,1987-02-25,6.25 +BAC,1987-02-26,6.1875 +BAC,1987-02-27,6.21875 +BAC,1987-03-02,6.15625 +BAC,1987-03-03,6.28125 +BAC,1987-03-04,6.3125 +BAC,1987-03-05,6.21875 +BAC,1987-03-06,6.28125 +BAC,1987-03-09,6.1875 +BAC,1987-03-10,6.3125 +BAC,1987-03-11,6.21875 +BAC,1987-03-12,6.40625 +BAC,1987-03-13,6.4375 +BAC,1987-03-16,6.40625 +BAC,1987-03-17,6.4375 +BAC,1987-03-18,6.5625 +BAC,1987-03-19,6.59375 +BAC,1987-03-20,6.71875 +BAC,1987-03-23,6.6875 +BAC,1987-03-24,6.5625 +BAC,1987-03-25,6.5 +BAC,1987-03-26,6.59375 +BAC,1987-03-27,6.5 +BAC,1987-03-30,6.4375 +BAC,1987-03-31,6.3125 +BAC,1987-04-01,6.1875 +BAC,1987-04-02,6.0625 +BAC,1987-04-03,6.5 +BAC,1987-04-06,6.375 +BAC,1987-04-07,6.15625 +BAC,1987-04-08,6.4375 +BAC,1987-04-09,6.34375 +BAC,1987-04-10,6.28125 +BAC,1987-04-13,6.03125 +BAC,1987-04-14,5.6875 +BAC,1987-04-15,6.125 +BAC,1987-04-16,6.125 +BAC,1987-04-20,6.03125 +BAC,1987-04-21,6.15625 +BAC,1987-04-22,6.0 +BAC,1987-04-23,5.96875 +BAC,1987-04-24,5.9375 +BAC,1987-04-27,5.875 +BAC,1987-04-28,5.75 +BAC,1987-04-29,5.75 +BAC,1987-04-30,5.90625 +BAC,1987-05-01,5.875 +BAC,1987-05-04,6.0 +BAC,1987-05-05,6.125 +BAC,1987-05-06,5.9375 +BAC,1987-05-07,6.03125 +BAC,1987-05-08,6.0625 +BAC,1987-05-11,6.09375 +BAC,1987-05-12,6.0625 +BAC,1987-05-13,6.15625 +BAC,1987-05-14,6.0 +BAC,1987-05-15,5.8125 +BAC,1987-05-18,5.84375 +BAC,1987-05-19,5.625 +BAC,1987-05-20,5.5 +BAC,1987-05-21,5.5625 +BAC,1987-05-22,5.625 +BAC,1987-05-26,5.78125 +BAC,1987-05-27,5.8125 +BAC,1987-05-28,5.9375 +BAC,1987-05-29,5.875 +BAC,1987-06-01,5.875 +BAC,1987-06-02,5.90625 +BAC,1987-06-03,5.9375 +BAC,1987-06-04,5.90625 +BAC,1987-06-05,5.9375 +BAC,1987-06-08,5.90625 +BAC,1987-06-09,6.0625 +BAC,1987-06-10,6.0625 +BAC,1987-06-11,6.1875 +BAC,1987-06-12,6.3125 +BAC,1987-06-15,6.34375 +BAC,1987-06-16,6.4375 +BAC,1987-06-17,6.46875 +BAC,1987-06-18,6.5 +BAC,1987-06-19,6.5 +BAC,1987-06-22,6.46875 +BAC,1987-06-23,6.53125 +BAC,1987-06-24,6.53125 +BAC,1987-06-25,6.59375 +BAC,1987-06-26,6.53125 +BAC,1987-06-29,6.53125 +BAC,1987-06-30,6.46875 +BAC,1987-07-01,6.375 +BAC,1987-07-02,6.34375 +BAC,1987-07-06,6.21875 +BAC,1987-07-07,6.1875 +BAC,1987-07-08,6.0625 +BAC,1987-07-09,6.09375 +BAC,1987-07-10,6.15625 +BAC,1987-07-13,6.09375 +BAC,1987-07-14,6.125 +BAC,1987-07-15,6.03125 +BAC,1987-07-16,6.0625 +BAC,1987-07-17,6.0625 +BAC,1987-07-20,6.0 +BAC,1987-07-21,5.96875 +BAC,1987-07-22,6.03125 +BAC,1987-07-23,6.15625 +BAC,1987-07-24,6.15625 +BAC,1987-07-27,6.125 +BAC,1987-07-28,6.1875 +BAC,1987-07-29,6.1875 +BAC,1987-07-30,6.1875 +BAC,1987-07-31,6.21875 +BAC,1987-08-03,6.21875 +BAC,1987-08-04,6.21875 +BAC,1987-08-05,6.3125 +BAC,1987-08-06,6.40625 +BAC,1987-08-07,6.4375 +BAC,1987-08-10,6.59375 +BAC,1987-08-11,6.6875 +BAC,1987-08-12,6.59375 +BAC,1987-08-13,6.625 +BAC,1987-08-14,6.75 +BAC,1987-08-17,6.75 +BAC,1987-08-18,6.75 +BAC,1987-08-19,6.8125 +BAC,1987-08-20,6.96875 +BAC,1987-08-21,7.09375 +BAC,1987-08-24,7.125 +BAC,1987-08-25,7.15625 +BAC,1987-08-26,7.15625 +BAC,1987-08-27,7.03125 +BAC,1987-08-28,6.90625 +BAC,1987-08-31,6.8125 +BAC,1987-09-01,6.78125 +BAC,1987-09-02,6.75 +BAC,1987-09-03,6.53125 +BAC,1987-09-04,6.53125 +BAC,1987-09-08,6.28125 +BAC,1987-09-09,6.21875 +BAC,1987-09-10,6.21875 +BAC,1987-09-11,6.25 +BAC,1987-09-14,6.3125 +BAC,1987-09-15,6.375 +BAC,1987-09-16,6.25 +BAC,1987-09-17,6.125 +BAC,1987-09-18,6.09375 +BAC,1987-09-21,6.09375 +BAC,1987-09-22,6.0625 +BAC,1987-09-23,6.15625 +BAC,1987-09-24,6.125 +BAC,1987-09-25,6.0625 +BAC,1987-09-28,6.15625 +BAC,1987-09-29,6.15625 +BAC,1987-09-30,6.09375 +BAC,1987-10-01,6.125 +BAC,1987-10-02,6.09375 +BAC,1987-10-05,6.03125 +BAC,1987-10-06,6.0 +BAC,1987-10-07,5.84375 +BAC,1987-10-08,5.71875 +BAC,1987-10-09,5.8125 +BAC,1987-10-12,5.75 +BAC,1987-10-13,5.65625 +BAC,1987-10-14,5.5625 +BAC,1987-10-15,5.5 +BAC,1987-10-16,5.40625 +BAC,1987-10-19,4.40625 +BAC,1987-10-20,4.40625 +BAC,1987-10-21,4.53125 +BAC,1987-10-22,4.375 +BAC,1987-10-23,4.46875 +BAC,1987-10-26,4.28125 +BAC,1987-10-27,4.40625 +BAC,1987-10-28,4.4375 +BAC,1987-10-29,4.59375 +BAC,1987-10-30,4.59375 +BAC,1987-11-02,4.6875 +BAC,1987-11-03,4.625 +BAC,1987-11-04,4.625 +BAC,1987-11-05,4.6875 +BAC,1987-11-06,4.6875 +BAC,1987-11-09,4.6875 +BAC,1987-11-10,4.6875 +BAC,1987-11-11,4.84375 +BAC,1987-11-12,4.90625 +BAC,1987-11-13,4.875 +BAC,1987-11-16,4.90625 +BAC,1987-11-17,4.875 +BAC,1987-11-18,4.8125 +BAC,1987-11-19,4.59375 +BAC,1987-11-20,4.53125 +BAC,1987-11-23,4.59375 +BAC,1987-11-24,4.59375 +BAC,1987-11-25,4.59375 +BAC,1987-11-27,4.71875 +BAC,1987-11-30,4.4375 +BAC,1987-12-01,4.40625 +BAC,1987-12-02,4.34375 +BAC,1987-12-03,4.125 +BAC,1987-12-04,4.125 +BAC,1987-12-07,4.15625 +BAC,1987-12-08,4.28125 +BAC,1987-12-09,4.5 +BAC,1987-12-10,4.40625 +BAC,1987-12-11,4.375 +BAC,1987-12-14,4.40625 +BAC,1987-12-15,4.28125 +BAC,1987-12-16,4.375 +BAC,1987-12-17,4.25 +BAC,1987-12-18,4.46875 +BAC,1987-12-21,4.40625 +BAC,1987-12-22,4.5 +BAC,1987-12-23,4.53125 +BAC,1987-12-24,4.4375 +BAC,1987-12-28,4.40625 +BAC,1987-12-29,4.4375 +BAC,1987-12-30,4.375 +BAC,1987-12-31,4.3125 +BAC,1988-01-04,4.59375 +BAC,1988-01-05,4.84375 +BAC,1988-01-06,4.90625 +BAC,1988-01-07,5.0 +BAC,1988-01-08,4.84375 +BAC,1988-01-11,4.875 +BAC,1988-01-12,4.9375 +BAC,1988-01-13,4.8125 +BAC,1988-01-14,4.90625 +BAC,1988-01-15,5.0 +BAC,1988-01-18,5.0625 +BAC,1988-01-19,5.0 +BAC,1988-01-20,5.0 +BAC,1988-01-21,4.96875 +BAC,1988-01-22,5.0 +BAC,1988-01-25,5.125 +BAC,1988-01-26,5.03125 +BAC,1988-01-27,5.0625 +BAC,1988-01-28,5.15625 +BAC,1988-01-29,5.21875 +BAC,1988-02-01,5.15625 +BAC,1988-02-02,5.15625 +BAC,1988-02-03,5.125 +BAC,1988-02-04,5.1875 +BAC,1988-02-05,5.1875 +BAC,1988-02-08,5.09375 +BAC,1988-02-09,4.9375 +BAC,1988-02-10,5.03125 +BAC,1988-02-11,5.03125 +BAC,1988-02-12,5.0625 +BAC,1988-02-16,5.125 +BAC,1988-02-17,5.09375 +BAC,1988-02-18,5.03125 +BAC,1988-02-19,5.25 +BAC,1988-02-22,5.21875 +BAC,1988-02-23,5.25 +BAC,1988-02-24,5.28125 +BAC,1988-02-25,5.28125 +BAC,1988-02-26,5.375 +BAC,1988-02-29,5.5625 +BAC,1988-03-01,5.4375 +BAC,1988-03-02,5.375 +BAC,1988-03-03,5.28125 +BAC,1988-03-04,5.3125 +BAC,1988-03-07,5.25 +BAC,1988-03-08,5.1875 +BAC,1988-03-09,5.0625 +BAC,1988-03-10,4.96875 +BAC,1988-03-11,5.0 +BAC,1988-03-14,5.03125 +BAC,1988-03-15,5.0625 +BAC,1988-03-16,5.125 +BAC,1988-03-17,5.0625 +BAC,1988-03-18,5.125 +BAC,1988-03-21,5.09375 +BAC,1988-03-22,5.125 +BAC,1988-03-23,5.21875 +BAC,1988-03-24,5.09375 +BAC,1988-03-25,5.03125 +BAC,1988-03-28,5.0 +BAC,1988-03-29,5.0 +BAC,1988-03-30,4.96875 +BAC,1988-03-31,4.9375 +BAC,1988-04-04,4.875 +BAC,1988-04-05,4.9375 +BAC,1988-04-06,4.96875 +BAC,1988-04-07,5.0625 +BAC,1988-04-08,5.1875 +BAC,1988-04-11,5.15625 +BAC,1988-04-12,5.125 +BAC,1988-04-13,5.1875 +BAC,1988-04-14,5.03125 +BAC,1988-04-15,4.96875 +BAC,1988-04-18,5.0625 +BAC,1988-04-19,5.0625 +BAC,1988-04-20,5.03125 +BAC,1988-04-21,5.03125 +BAC,1988-04-22,5.0625 +BAC,1988-04-25,5.0625 +BAC,1988-04-26,5.21875 +BAC,1988-04-27,5.1875 +BAC,1988-04-28,5.125 +BAC,1988-04-29,5.15625 +BAC,1988-05-02,5.28125 +BAC,1988-05-03,5.3125 +BAC,1988-05-04,5.3125 +BAC,1988-05-05,5.15625 +BAC,1988-05-06,5.125 +BAC,1988-05-09,5.125 +BAC,1988-05-10,5.28125 +BAC,1988-05-11,5.21875 +BAC,1988-05-12,5.1875 +BAC,1988-05-13,5.15625 +BAC,1988-05-16,5.1875 +BAC,1988-05-17,5.15625 +BAC,1988-05-18,5.125 +BAC,1988-05-19,5.1875 +BAC,1988-05-20,5.15625 +BAC,1988-05-23,5.09375 +BAC,1988-05-24,5.15625 +BAC,1988-05-25,5.21875 +BAC,1988-05-26,5.375 +BAC,1988-05-27,5.21875 +BAC,1988-05-31,5.4375 +BAC,1988-06-01,5.5625 +BAC,1988-06-02,5.5625 +BAC,1988-06-03,5.5625 +BAC,1988-06-06,5.625 +BAC,1988-06-07,5.5 +BAC,1988-06-08,5.71875 +BAC,1988-06-09,5.65625 +BAC,1988-06-10,5.6875 +BAC,1988-06-13,5.75 +BAC,1988-06-14,6.0 +BAC,1988-06-15,5.9375 +BAC,1988-06-16,5.96875 +BAC,1988-06-17,5.96875 +BAC,1988-06-20,5.96875 +BAC,1988-06-21,6.0 +BAC,1988-06-22,6.15625 +BAC,1988-06-23,6.125 +BAC,1988-06-24,5.96875 +BAC,1988-06-27,5.90625 +BAC,1988-06-28,5.9375 +BAC,1988-06-29,6.0 +BAC,1988-06-30,6.0625 +BAC,1988-07-01,6.125 +BAC,1988-07-05,6.28125 +BAC,1988-07-06,6.21875 +BAC,1988-07-07,6.0625 +BAC,1988-07-08,6.0 +BAC,1988-07-11,6.0 +BAC,1988-07-12,5.875 +BAC,1988-07-13,5.84375 +BAC,1988-07-14,5.875 +BAC,1988-07-15,5.90625 +BAC,1988-07-18,5.875 +BAC,1988-07-19,5.84375 +BAC,1988-07-20,5.9375 +BAC,1988-07-21,5.9375 +BAC,1988-07-22,5.84375 +BAC,1988-07-25,5.8125 +BAC,1988-07-26,5.78125 +BAC,1988-07-27,5.71875 +BAC,1988-07-28,5.78125 +BAC,1988-07-29,5.84375 +BAC,1988-08-01,6.25 +BAC,1988-08-02,6.96875 +BAC,1988-08-03,6.96875 +BAC,1988-08-04,6.96875 +BAC,1988-08-05,7.21875 +BAC,1988-08-08,6.96875 +BAC,1988-08-09,6.9375 +BAC,1988-08-10,6.875 +BAC,1988-08-11,7.0 +BAC,1988-08-12,6.9375 +BAC,1988-08-15,6.84375 +BAC,1988-08-16,6.90625 +BAC,1988-08-17,6.875 +BAC,1988-08-18,6.9375 +BAC,1988-08-19,6.90625 +BAC,1988-08-22,6.8125 +BAC,1988-08-23,6.75 +BAC,1988-08-24,6.75 +BAC,1988-08-25,6.71875 +BAC,1988-08-26,6.6875 +BAC,1988-08-29,6.6875 +BAC,1988-08-30,6.625 +BAC,1988-08-31,6.6875 +BAC,1988-09-01,6.6875 +BAC,1988-09-02,7.03125 +BAC,1988-09-06,7.0 +BAC,1988-09-07,6.96875 +BAC,1988-09-08,7.03125 +BAC,1988-09-09,6.9375 +BAC,1988-09-12,7.0 +BAC,1988-09-13,7.0 +BAC,1988-09-14,7.09375 +BAC,1988-09-15,7.0 +BAC,1988-09-16,7.0625 +BAC,1988-09-19,7.0625 +BAC,1988-09-20,7.125 +BAC,1988-09-21,7.0625 +BAC,1988-09-22,7.0 +BAC,1988-09-23,6.96875 +BAC,1988-09-26,7.0 +BAC,1988-09-27,7.0625 +BAC,1988-09-28,7.0625 +BAC,1988-09-29,7.1875 +BAC,1988-09-30,7.03125 +BAC,1988-10-03,7.0 +BAC,1988-10-04,7.03125 +BAC,1988-10-05,7.09375 +BAC,1988-10-06,7.0625 +BAC,1988-10-07,7.09375 +BAC,1988-10-10,7.09375 +BAC,1988-10-11,7.125 +BAC,1988-10-12,7.09375 +BAC,1988-10-13,7.125 +BAC,1988-10-14,7.125 +BAC,1988-10-17,7.15625 +BAC,1988-10-18,7.21875 +BAC,1988-10-19,7.15625 +BAC,1988-10-20,7.1875 +BAC,1988-10-21,7.1875 +BAC,1988-10-24,7.125 +BAC,1988-10-25,7.125 +BAC,1988-10-26,7.125 +BAC,1988-10-27,7.0625 +BAC,1988-10-28,7.09375 +BAC,1988-10-31,7.125 +BAC,1988-11-01,7.125 +BAC,1988-11-02,7.15625 +BAC,1988-11-03,7.125 +BAC,1988-11-04,7.125 +BAC,1988-11-07,6.875 +BAC,1988-11-08,6.875 +BAC,1988-11-09,6.78125 +BAC,1988-11-10,6.78125 +BAC,1988-11-11,6.5625 +BAC,1988-11-14,6.59375 +BAC,1988-11-15,6.5625 +BAC,1988-11-16,6.5 +BAC,1988-11-17,6.5625 +BAC,1988-11-18,6.625 +BAC,1988-11-21,6.5625 +BAC,1988-11-22,6.625 +BAC,1988-11-23,6.6875 +BAC,1988-11-25,6.65625 +BAC,1988-11-28,6.59375 +BAC,1988-11-29,6.59375 +BAC,1988-11-30,6.71875 +BAC,1988-12-01,6.71875 +BAC,1988-12-02,6.71875 +BAC,1988-12-05,6.71875 +BAC,1988-12-06,6.96875 +BAC,1988-12-07,7.0625 +BAC,1988-12-08,7.03125 +BAC,1988-12-09,6.96875 +BAC,1988-12-12,7.03125 +BAC,1988-12-13,7.0625 +BAC,1988-12-14,7.0625 +BAC,1988-12-15,6.84375 +BAC,1988-12-16,7.09375 +BAC,1988-12-19,6.96875 +BAC,1988-12-20,6.875 +BAC,1988-12-21,6.84375 +BAC,1988-12-22,6.84375 +BAC,1988-12-23,6.71875 +BAC,1988-12-27,6.75 +BAC,1988-12-28,6.6875 +BAC,1988-12-29,6.8125 +BAC,1988-12-30,6.8125 +BAC,1989-01-03,6.8125 +BAC,1989-01-04,6.8125 +BAC,1989-01-05,6.84375 +BAC,1989-01-06,6.8125 +BAC,1989-01-09,7.15625 +BAC,1989-01-10,7.15625 +BAC,1989-01-11,7.125 +BAC,1989-01-12,7.15625 +BAC,1989-01-13,7.125 +BAC,1989-01-16,7.09375 +BAC,1989-01-17,7.03125 +BAC,1989-01-18,7.0625 +BAC,1989-01-19,7.0625 +BAC,1989-01-20,7.125 +BAC,1989-01-23,7.03125 +BAC,1989-01-24,7.125 +BAC,1989-01-25,7.375 +BAC,1989-01-26,7.46875 +BAC,1989-01-27,7.4375 +BAC,1989-01-30,7.46875 +BAC,1989-01-31,7.5 +BAC,1989-02-01,7.46875 +BAC,1989-02-02,7.46875 +BAC,1989-02-03,7.65625 +BAC,1989-02-06,7.65625 +BAC,1989-02-07,8.0625 +BAC,1989-02-08,8.0 +BAC,1989-02-09,7.96875 +BAC,1989-02-10,7.90625 +BAC,1989-02-13,7.84375 +BAC,1989-02-14,7.90625 +BAC,1989-02-15,8.0 +BAC,1989-02-16,8.15625 +BAC,1989-02-17,8.34375 +BAC,1989-02-21,8.15625 +BAC,1989-02-22,8.0625 +BAC,1989-02-23,8.0625 +BAC,1989-02-24,8.03125 +BAC,1989-02-27,8.125 +BAC,1989-02-28,8.28125 +BAC,1989-03-01,8.15625 +BAC,1989-03-02,8.28125 +BAC,1989-03-03,8.65625 +BAC,1989-03-06,8.5625 +BAC,1989-03-07,8.5 +BAC,1989-03-08,8.5 +BAC,1989-03-09,8.5 +BAC,1989-03-10,8.5 +BAC,1989-03-13,8.59375 +BAC,1989-03-14,8.59375 +BAC,1989-03-15,8.6875 +BAC,1989-03-16,9.15625 +BAC,1989-03-17,9.0 +BAC,1989-03-20,8.96875 +BAC,1989-03-21,9.0 +BAC,1989-03-22,9.03125 +BAC,1989-03-23,8.875 +BAC,1989-03-27,8.84375 +BAC,1989-03-28,8.84375 +BAC,1989-03-29,9.0625 +BAC,1989-03-30,9.0625 +BAC,1989-03-31,8.875 +BAC,1989-04-03,8.9375 +BAC,1989-04-04,8.71875 +BAC,1989-04-05,8.5625 +BAC,1989-04-06,8.5625 +BAC,1989-04-07,8.46875 +BAC,1989-04-10,8.40625 +BAC,1989-04-11,8.625 +BAC,1989-04-12,8.75 +BAC,1989-04-13,8.59375 +BAC,1989-04-14,8.6875 +BAC,1989-04-17,8.71875 +BAC,1989-04-18,8.875 +BAC,1989-04-19,9.0 +BAC,1989-04-20,8.9375 +BAC,1989-04-21,9.03125 +BAC,1989-04-24,9.09375 +BAC,1989-04-25,9.1875 +BAC,1989-04-26,9.03125 +BAC,1989-04-27,9.125 +BAC,1989-04-28,9.09375 +BAC,1989-05-01,9.15625 +BAC,1989-05-02,9.21875 +BAC,1989-05-03,9.71875 +BAC,1989-05-04,10.0 +BAC,1989-05-05,10.125 +BAC,1989-05-08,9.96875 +BAC,1989-05-09,9.84375 +BAC,1989-05-10,9.96875 +BAC,1989-05-11,9.9375 +BAC,1989-05-12,10.0 +BAC,1989-05-15,10.1875 +BAC,1989-05-16,10.125 +BAC,1989-05-17,10.1875 +BAC,1989-05-18,10.21875 +BAC,1989-05-19,10.34375 +BAC,1989-05-22,10.46875 +BAC,1989-05-23,10.4375 +BAC,1989-05-24,10.5 +BAC,1989-05-25,10.96875 +BAC,1989-05-26,11.1875 +BAC,1989-05-30,11.125 +BAC,1989-05-31,11.71875 +BAC,1989-06-01,11.75 +BAC,1989-06-02,11.6875 +BAC,1989-06-05,11.5625 +BAC,1989-06-06,11.40625 +BAC,1989-06-07,11.5 +BAC,1989-06-08,11.75 +BAC,1989-06-09,11.65625 +BAC,1989-06-12,11.65625 +BAC,1989-06-13,11.59375 +BAC,1989-06-14,11.46875 +BAC,1989-06-15,11.46875 +BAC,1989-06-16,11.5625 +BAC,1989-06-19,11.65625 +BAC,1989-06-20,11.875 +BAC,1989-06-21,11.875 +BAC,1989-06-22,11.9375 +BAC,1989-06-23,12.03125 +BAC,1989-06-26,12.03125 +BAC,1989-06-27,12.0 +BAC,1989-06-28,11.875 +BAC,1989-06-29,11.625 +BAC,1989-06-30,11.3125 +BAC,1989-07-03,11.40625 +BAC,1989-07-05,11.8125 +BAC,1989-07-06,12.0 +BAC,1989-07-07,12.0625 +BAC,1989-07-10,12.1875 +BAC,1989-07-11,12.09375 +BAC,1989-07-12,12.03125 +BAC,1989-07-13,12.21875 +BAC,1989-07-14,12.3125 +BAC,1989-07-17,12.375 +BAC,1989-07-18,12.5625 +BAC,1989-07-19,12.6875 +BAC,1989-07-20,12.875 +BAC,1989-07-21,12.9375 +BAC,1989-07-24,12.875 +BAC,1989-07-25,12.875 +BAC,1989-07-26,13.0 +BAC,1989-07-27,13.09375 +BAC,1989-07-28,13.25 +BAC,1989-07-31,13.375 +BAC,1989-08-01,13.5625 +BAC,1989-08-02,13.625 +BAC,1989-08-03,13.53125 +BAC,1989-08-04,13.59375 +BAC,1989-08-07,13.71875 +BAC,1989-08-08,13.59375 +BAC,1989-08-09,13.53125 +BAC,1989-08-10,13.53125 +BAC,1989-08-11,13.46875 +BAC,1989-08-14,13.1875 +BAC,1989-08-15,13.0 +BAC,1989-08-16,13.25 +BAC,1989-08-17,13.40625 +BAC,1989-08-18,13.40625 +BAC,1989-08-21,13.1875 +BAC,1989-08-22,12.9375 +BAC,1989-08-23,12.9375 +BAC,1989-08-24,13.21875 +BAC,1989-08-25,13.25 +BAC,1989-08-28,13.09375 +BAC,1989-08-29,13.25 +BAC,1989-08-30,13.125 +BAC,1989-08-31,13.03125 +BAC,1989-09-01,13.09375 +BAC,1989-09-05,13.09375 +BAC,1989-09-06,13.03125 +BAC,1989-09-07,12.75 +BAC,1989-09-08,12.9375 +BAC,1989-09-11,12.8125 +BAC,1989-09-12,12.8125 +BAC,1989-09-13,12.4375 +BAC,1989-09-14,12.625 +BAC,1989-09-15,12.75 +BAC,1989-09-18,12.84375 +BAC,1989-09-19,12.6875 +BAC,1989-09-20,12.84375 +BAC,1989-09-21,12.96875 +BAC,1989-09-22,13.03125 +BAC,1989-09-25,12.9375 +BAC,1989-09-26,12.625 +BAC,1989-09-27,12.90625 +BAC,1989-09-28,13.125 +BAC,1989-09-29,13.125 +BAC,1989-10-02,13.0625 +BAC,1989-10-03,13.09375 +BAC,1989-10-04,13.0625 +BAC,1989-10-05,12.8125 +BAC,1989-10-06,12.84375 +BAC,1989-10-09,12.8125 +BAC,1989-10-10,12.78125 +BAC,1989-10-11,12.75 +BAC,1989-10-12,12.625 +BAC,1989-10-13,11.875 +BAC,1989-10-16,12.75 +BAC,1989-10-17,12.46875 +BAC,1989-10-18,12.40625 +BAC,1989-10-19,12.625 +BAC,1989-10-20,12.65625 +BAC,1989-10-23,12.75 +BAC,1989-10-24,12.4375 +BAC,1989-10-25,12.375 +BAC,1989-10-26,12.125 +BAC,1989-10-27,11.5625 +BAC,1989-10-30,11.71875 +BAC,1989-10-31,11.8125 +BAC,1989-11-01,11.65625 +BAC,1989-11-02,11.5 +BAC,1989-11-03,11.46875 +BAC,1989-11-06,11.15625 +BAC,1989-11-07,11.375 +BAC,1989-11-08,11.78125 +BAC,1989-11-09,11.84375 +BAC,1989-11-10,12.1875 +BAC,1989-11-13,12.5 +BAC,1989-11-14,12.3125 +BAC,1989-11-15,12.28125 +BAC,1989-11-16,12.21875 +BAC,1989-11-17,12.15625 +BAC,1989-11-20,11.875 +BAC,1989-11-21,11.78125 +BAC,1989-11-22,11.71875 +BAC,1989-11-24,11.75 +BAC,1989-11-27,11.90625 +BAC,1989-11-28,12.0 +BAC,1989-11-29,11.9375 +BAC,1989-11-30,11.71875 +BAC,1989-12-01,11.59375 +BAC,1989-12-04,11.4375 +BAC,1989-12-05,11.21875 +BAC,1989-12-06,10.59375 +BAC,1989-12-07,10.90625 +BAC,1989-12-08,10.96875 +BAC,1989-12-11,10.75 +BAC,1989-12-12,11.0 +BAC,1989-12-13,11.0 +BAC,1989-12-14,11.0 +BAC,1989-12-15,11.03125 +BAC,1989-12-18,10.71875 +BAC,1989-12-19,10.40625 +BAC,1989-12-20,10.75 +BAC,1989-12-21,10.875 +BAC,1989-12-22,11.09375 +BAC,1989-12-26,11.375 +BAC,1989-12-27,11.53125 +BAC,1989-12-28,11.625 +BAC,1989-12-29,11.5625 +BAC,1990-01-02,11.65625 +BAC,1990-01-03,11.75 +BAC,1990-01-04,11.5 +BAC,1990-01-05,11.25 +BAC,1990-01-08,11.3125 +BAC,1990-01-09,11.3125 +BAC,1990-01-10,11.09375 +BAC,1990-01-11,11.0 +BAC,1990-01-12,10.6875 +BAC,1990-01-15,10.375 +BAC,1990-01-16,10.75 +BAC,1990-01-17,10.8125 +BAC,1990-01-18,10.65625 +BAC,1990-01-19,11.0625 +BAC,1990-01-22,10.875 +BAC,1990-01-23,11.09375 +BAC,1990-01-24,10.96875 +BAC,1990-01-25,10.9375 +BAC,1990-01-26,10.75 +BAC,1990-01-29,10.625 +BAC,1990-01-30,10.21875 +BAC,1990-01-31,10.5 +BAC,1990-02-01,10.34375 +BAC,1990-02-02,10.71875 +BAC,1990-02-05,10.5 +BAC,1990-02-06,10.375 +BAC,1990-02-07,10.5625 +BAC,1990-02-08,10.4375 +BAC,1990-02-09,10.53125 +BAC,1990-02-12,10.53125 +BAC,1990-02-13,10.5 +BAC,1990-02-14,10.65625 +BAC,1990-02-15,10.9375 +BAC,1990-02-16,11.1875 +BAC,1990-02-20,11.03125 +BAC,1990-02-21,10.96875 +BAC,1990-02-22,11.09375 +BAC,1990-02-23,11.0 +BAC,1990-02-26,11.0 +BAC,1990-02-27,11.21875 +BAC,1990-02-28,11.125 +BAC,1990-03-01,11.15625 +BAC,1990-03-02,11.5 +BAC,1990-03-05,11.46875 +BAC,1990-03-06,11.375 +BAC,1990-03-07,11.34375 +BAC,1990-03-08,10.90625 +BAC,1990-03-09,10.375 +BAC,1990-03-12,10.34375 +BAC,1990-03-13,10.15625 +BAC,1990-03-14,10.0625 +BAC,1990-03-15,10.125 +BAC,1990-03-16,10.125 +BAC,1990-03-19,10.0625 +BAC,1990-03-20,9.96875 +BAC,1990-03-21,9.9375 +BAC,1990-03-22,9.625 +BAC,1990-03-23,9.6875 +BAC,1990-03-26,9.90625 +BAC,1990-03-27,9.9375 +BAC,1990-03-28,9.875 +BAC,1990-03-29,9.78125 +BAC,1990-03-30,9.6875 +BAC,1990-04-02,9.5625 +BAC,1990-04-03,9.625 +BAC,1990-04-04,9.4375 +BAC,1990-04-05,9.03125 +BAC,1990-04-06,8.84375 +BAC,1990-04-09,9.03125 +BAC,1990-04-10,9.40625 +BAC,1990-04-11,9.4375 +BAC,1990-04-12,9.40625 +BAC,1990-04-16,9.25 +BAC,1990-04-17,9.34375 +BAC,1990-04-18,9.34375 +BAC,1990-04-19,9.3125 +BAC,1990-04-20,9.28125 +BAC,1990-04-23,9.25 +BAC,1990-04-24,9.25 +BAC,1990-04-25,9.125 +BAC,1990-04-26,9.21875 +BAC,1990-04-27,9.3125 +BAC,1990-04-30,9.5 +BAC,1990-05-01,9.71875 +BAC,1990-05-02,9.8125 +BAC,1990-05-03,10.0 +BAC,1990-05-04,9.875 +BAC,1990-05-07,9.9375 +BAC,1990-05-08,9.75 +BAC,1990-05-09,9.6875 +BAC,1990-05-10,9.65625 +BAC,1990-05-11,9.84375 +BAC,1990-05-14,9.875 +BAC,1990-05-15,9.90625 +BAC,1990-05-16,9.84375 +BAC,1990-05-17,9.875 +BAC,1990-05-18,9.8125 +BAC,1990-05-21,9.84375 +BAC,1990-05-22,9.65625 +BAC,1990-05-23,9.6875 +BAC,1990-05-24,9.46875 +BAC,1990-05-25,9.25 +BAC,1990-05-29,9.3125 +BAC,1990-05-30,9.4375 +BAC,1990-05-31,9.6875 +BAC,1990-06-01,9.96875 +BAC,1990-06-04,10.5 +BAC,1990-06-05,10.875 +BAC,1990-06-06,10.8125 +BAC,1990-06-07,10.25 +BAC,1990-06-08,10.34375 +BAC,1990-06-11,10.34375 +BAC,1990-06-12,10.375 +BAC,1990-06-13,10.09375 +BAC,1990-06-14,9.4375 +BAC,1990-06-15,9.8125 +BAC,1990-06-18,9.59375 +BAC,1990-06-19,9.5625 +BAC,1990-06-20,9.40625 +BAC,1990-06-21,9.59375 +BAC,1990-06-22,9.4375 +BAC,1990-06-25,9.4375 +BAC,1990-06-26,9.125 +BAC,1990-06-27,9.25 +BAC,1990-06-28,9.34375 +BAC,1990-06-29,9.375 +BAC,1990-07-02,9.28125 +BAC,1990-07-03,9.125 +BAC,1990-07-05,8.90625 +BAC,1990-07-06,9.25 +BAC,1990-07-09,9.0 +BAC,1990-07-10,8.71875 +BAC,1990-07-11,8.65625 +BAC,1990-07-12,8.59375 +BAC,1990-07-13,8.6875 +BAC,1990-07-16,9.125 +BAC,1990-07-17,9.46875 +BAC,1990-07-18,9.375 +BAC,1990-07-19,9.28125 +BAC,1990-07-20,9.1875 +BAC,1990-07-23,9.0625 +BAC,1990-07-24,9.0 +BAC,1990-07-25,9.0625 +BAC,1990-07-26,9.03125 +BAC,1990-07-27,9.03125 +BAC,1990-07-30,8.9375 +BAC,1990-07-31,8.96875 +BAC,1990-08-01,8.71875 +BAC,1990-08-02,8.65625 +BAC,1990-08-03,8.46875 +BAC,1990-08-06,8.125 +BAC,1990-08-07,8.5 +BAC,1990-08-08,8.46875 +BAC,1990-08-09,8.53125 +BAC,1990-08-10,8.46875 +BAC,1990-08-13,8.59375 +BAC,1990-08-14,8.53125 +BAC,1990-08-15,8.625 +BAC,1990-08-16,8.5 +BAC,1990-08-17,8.46875 +BAC,1990-08-20,8.625 +BAC,1990-08-21,8.4375 +BAC,1990-08-22,7.96875 +BAC,1990-08-23,7.78125 +BAC,1990-08-24,7.875 +BAC,1990-08-27,8.21875 +BAC,1990-08-28,8.21875 +BAC,1990-08-29,8.3125 +BAC,1990-08-30,8.21875 +BAC,1990-08-31,8.15625 +BAC,1990-09-04,8.125 +BAC,1990-09-05,8.21875 +BAC,1990-09-06,8.21875 +BAC,1990-09-07,8.21875 +BAC,1990-09-10,8.15625 +BAC,1990-09-11,8.09375 +BAC,1990-09-12,7.96875 +BAC,1990-09-13,7.625 +BAC,1990-09-14,7.40625 +BAC,1990-09-17,7.3125 +BAC,1990-09-18,7.0 +BAC,1990-09-19,6.8125 +BAC,1990-09-20,6.5 +BAC,1990-09-21,6.59375 +BAC,1990-09-24,6.34375 +BAC,1990-09-25,6.34375 +BAC,1990-09-26,5.8125 +BAC,1990-09-27,5.03125 +BAC,1990-09-28,5.34375 +BAC,1990-10-01,5.4375 +BAC,1990-10-02,5.46875 +BAC,1990-10-03,5.25 +BAC,1990-10-04,5.21875 +BAC,1990-10-05,5.1875 +BAC,1990-10-08,5.1875 +BAC,1990-10-09,5.03125 +BAC,1990-10-10,4.875 +BAC,1990-10-11,4.6875 +BAC,1990-10-12,4.8125 +BAC,1990-10-15,5.3125 +BAC,1990-10-16,5.28125 +BAC,1990-10-17,5.09375 +BAC,1990-10-18,4.875 +BAC,1990-10-19,4.78125 +BAC,1990-10-22,4.875 +BAC,1990-10-23,4.71875 +BAC,1990-10-24,4.78125 +BAC,1990-10-25,4.71875 +BAC,1990-10-26,4.46875 +BAC,1990-10-29,4.3125 +BAC,1990-10-30,4.25 +BAC,1990-10-31,4.3125 +BAC,1990-11-01,4.625 +BAC,1990-11-02,4.96875 +BAC,1990-11-05,5.09375 +BAC,1990-11-06,5.03125 +BAC,1990-11-07,5.125 +BAC,1990-11-08,5.34375 +BAC,1990-11-09,5.4375 +BAC,1990-11-12,5.8125 +BAC,1990-11-13,5.96875 +BAC,1990-11-14,6.09375 +BAC,1990-11-15,5.8125 +BAC,1990-11-16,6.125 +BAC,1990-11-19,6.25 +BAC,1990-11-20,6.25 +BAC,1990-11-21,6.0 +BAC,1990-11-23,5.78125 +BAC,1990-11-26,6.0 +BAC,1990-11-27,6.4375 +BAC,1990-11-28,6.25 +BAC,1990-11-29,5.96875 +BAC,1990-11-30,6.0 +BAC,1990-12-03,5.96875 +BAC,1990-12-04,6.25 +BAC,1990-12-05,6.625 +BAC,1990-12-06,6.34375 +BAC,1990-12-07,6.09375 +BAC,1990-12-10,6.1875 +BAC,1990-12-11,6.03125 +BAC,1990-12-12,5.9375 +BAC,1990-12-13,5.875 +BAC,1990-12-14,5.8125 +BAC,1990-12-17,5.6875 +BAC,1990-12-18,6.0 +BAC,1990-12-19,6.21875 +BAC,1990-12-20,6.40625 +BAC,1990-12-21,6.34375 +BAC,1990-12-24,6.25 +BAC,1990-12-26,6.25 +BAC,1990-12-27,5.96875 +BAC,1990-12-28,5.8125 +BAC,1990-12-31,5.71875 +BAC,1991-01-02,5.8125 +BAC,1991-01-03,5.75 +BAC,1991-01-04,5.90625 +BAC,1991-01-07,5.8125 +BAC,1991-01-08,5.625 +BAC,1991-01-09,5.5 +BAC,1991-01-10,5.4375 +BAC,1991-01-11,5.5 +BAC,1991-01-14,5.5 +BAC,1991-01-15,5.5625 +BAC,1991-01-16,5.59375 +BAC,1991-01-17,5.875 +BAC,1991-01-18,6.09375 +BAC,1991-01-21,6.375 +BAC,1991-01-22,6.53125 +BAC,1991-01-23,6.5 +BAC,1991-01-24,6.90625 +BAC,1991-01-25,7.03125 +BAC,1991-01-28,7.25 +BAC,1991-01-29,7.03125 +BAC,1991-01-30,7.15625 +BAC,1991-01-31,7.03125 +BAC,1991-02-01,7.0625 +BAC,1991-02-04,7.65625 +BAC,1991-02-05,7.9375 +BAC,1991-02-06,7.96875 +BAC,1991-02-07,7.6875 +BAC,1991-02-08,7.6875 +BAC,1991-02-11,8.125 +BAC,1991-02-12,8.15625 +BAC,1991-02-13,8.21875 +BAC,1991-02-14,7.875 +BAC,1991-02-15,8.09375 +BAC,1991-02-19,7.9375 +BAC,1991-02-20,7.59375 +BAC,1991-02-21,7.34375 +BAC,1991-02-22,7.5 +BAC,1991-02-25,7.59375 +BAC,1991-02-26,7.34375 +BAC,1991-02-27,7.375 +BAC,1991-02-28,7.3125 +BAC,1991-03-01,7.59375 +BAC,1991-03-04,7.5625 +BAC,1991-03-05,7.84375 +BAC,1991-03-06,7.84375 +BAC,1991-03-07,7.5625 +BAC,1991-03-08,7.5 +BAC,1991-03-11,7.53125 +BAC,1991-03-12,7.53125 +BAC,1991-03-13,7.6875 +BAC,1991-03-14,7.875 +BAC,1991-03-15,7.84375 +BAC,1991-03-18,7.75 +BAC,1991-03-19,7.53125 +BAC,1991-03-20,7.4375 +BAC,1991-03-21,7.4375 +BAC,1991-03-22,7.375 +BAC,1991-03-25,7.84375 +BAC,1991-03-26,8.4375 +BAC,1991-03-27,8.6875 +BAC,1991-03-28,8.65625 +BAC,1991-04-01,8.65625 +BAC,1991-04-02,8.8125 +BAC,1991-04-03,9.03125 +BAC,1991-04-04,9.1875 +BAC,1991-04-05,9.1875 +BAC,1991-04-08,8.9375 +BAC,1991-04-09,8.78125 +BAC,1991-04-10,8.65625 +BAC,1991-04-11,8.96875 +BAC,1991-04-12,9.1875 +BAC,1991-04-15,9.1875 +BAC,1991-04-16,9.3125 +BAC,1991-04-17,9.75 +BAC,1991-04-18,10.03125 +BAC,1991-04-19,9.84375 +BAC,1991-04-22,9.25 +BAC,1991-04-23,9.21875 +BAC,1991-04-24,9.34375 +BAC,1991-04-25,9.3125 +BAC,1991-04-26,9.25 +BAC,1991-04-29,9.25 +BAC,1991-04-30,9.21875 +BAC,1991-05-01,9.28125 +BAC,1991-05-02,9.3125 +BAC,1991-05-03,9.25 +BAC,1991-05-06,9.1875 +BAC,1991-05-07,9.25 +BAC,1991-05-08,9.3125 +BAC,1991-05-09,9.25 +BAC,1991-05-10,9.28125 +BAC,1991-05-13,9.3125 +BAC,1991-05-14,9.25 +BAC,1991-05-15,9.1875 +BAC,1991-05-16,9.25 +BAC,1991-05-17,8.96875 +BAC,1991-05-20,9.09375 +BAC,1991-05-21,9.28125 +BAC,1991-05-22,9.34375 +BAC,1991-05-23,9.375 +BAC,1991-05-24,9.5 +BAC,1991-05-28,10.0 +BAC,1991-05-29,10.3125 +BAC,1991-05-30,10.34375 +BAC,1991-05-31,10.53125 +BAC,1991-06-03,10.65625 +BAC,1991-06-04,10.625 +BAC,1991-06-05,10.4375 +BAC,1991-06-06,10.53125 +BAC,1991-06-07,10.5 +BAC,1991-06-10,10.34375 +BAC,1991-06-11,10.375 +BAC,1991-06-12,10.0 +BAC,1991-06-13,9.96875 +BAC,1991-06-14,10.15625 +BAC,1991-06-17,10.125 +BAC,1991-06-18,10.28125 +BAC,1991-06-19,10.15625 +BAC,1991-06-20,9.96875 +BAC,1991-06-21,10.03125 +BAC,1991-06-24,9.96875 +BAC,1991-06-25,9.53125 +BAC,1991-06-26,9.5625 +BAC,1991-06-27,9.25 +BAC,1991-06-28,8.9375 +BAC,1991-07-01,9.25 +BAC,1991-07-02,9.34375 +BAC,1991-07-03,9.21875 +BAC,1991-07-05,9.25 +BAC,1991-07-08,9.15625 +BAC,1991-07-09,9.3125 +BAC,1991-07-10,9.375 +BAC,1991-07-11,9.25 +BAC,1991-07-12,9.25 +BAC,1991-07-15,9.4375 +BAC,1991-07-16,9.625 +BAC,1991-07-17,9.46875 +BAC,1991-07-18,9.5 +BAC,1991-07-19,9.25 +BAC,1991-07-22,8.75 +BAC,1991-07-23,8.6875 +BAC,1991-07-24,8.625 +BAC,1991-07-25,8.625 +BAC,1991-07-26,8.59375 +BAC,1991-07-29,8.5625 +BAC,1991-07-30,8.625 +BAC,1991-07-31,8.6875 +BAC,1991-08-01,8.71875 +BAC,1991-08-02,8.6875 +BAC,1991-08-05,8.65625 +BAC,1991-08-06,8.75 +BAC,1991-08-07,8.71875 +BAC,1991-08-08,8.90625 +BAC,1991-08-09,9.0 +BAC,1991-08-12,9.1875 +BAC,1991-08-13,9.65625 +BAC,1991-08-14,9.71875 +BAC,1991-08-15,9.5 +BAC,1991-08-16,9.34375 +BAC,1991-08-19,9.28125 +BAC,1991-08-20,9.3125 +BAC,1991-08-21,9.53125 +BAC,1991-08-22,9.53125 +BAC,1991-08-23,9.46875 +BAC,1991-08-26,9.5 +BAC,1991-08-27,9.59375 +BAC,1991-08-28,9.90625 +BAC,1991-08-29,9.875 +BAC,1991-08-30,9.65625 +BAC,1991-09-03,9.53125 +BAC,1991-09-04,9.5625 +BAC,1991-09-05,9.46875 +BAC,1991-09-06,9.46875 +BAC,1991-09-09,9.46875 +BAC,1991-09-10,9.28125 +BAC,1991-09-11,9.28125 +BAC,1991-09-12,9.375 +BAC,1991-09-13,9.0625 +BAC,1991-09-16,9.1875 +BAC,1991-09-17,9.34375 +BAC,1991-09-18,9.3125 +BAC,1991-09-19,9.34375 +BAC,1991-09-20,9.40625 +BAC,1991-09-23,9.1875 +BAC,1991-09-24,9.125 +BAC,1991-09-25,9.09375 +BAC,1991-09-26,9.0 +BAC,1991-09-27,8.90625 +BAC,1991-09-30,8.90625 +BAC,1991-10-01,9.03125 +BAC,1991-10-02,8.875 +BAC,1991-10-03,8.75 +BAC,1991-10-04,8.71875 +BAC,1991-10-07,8.6875 +BAC,1991-10-08,8.625 +BAC,1991-10-09,8.375 +BAC,1991-10-10,8.34375 +BAC,1991-10-11,8.59375 +BAC,1991-10-14,9.03125 +BAC,1991-10-15,9.4375 +BAC,1991-10-16,9.5625 +BAC,1991-10-17,9.53125 +BAC,1991-10-18,9.5625 +BAC,1991-10-21,9.5 +BAC,1991-10-22,9.3125 +BAC,1991-10-23,9.375 +BAC,1991-10-24,9.25 +BAC,1991-10-25,9.1875 +BAC,1991-10-28,9.34375 +BAC,1991-10-29,9.3125 +BAC,1991-10-30,9.34375 +BAC,1991-10-31,9.34375 +BAC,1991-11-01,9.3125 +BAC,1991-11-04,9.40625 +BAC,1991-11-05,9.40625 +BAC,1991-11-06,9.5 +BAC,1991-11-07,9.6875 +BAC,1991-11-08,9.75 +BAC,1991-11-11,9.71875 +BAC,1991-11-12,9.75 +BAC,1991-11-13,9.75 +BAC,1991-11-14,9.75 +BAC,1991-11-15,9.53125 +BAC,1991-11-18,9.3125 +BAC,1991-11-19,8.9375 +BAC,1991-11-20,8.84375 +BAC,1991-11-21,8.78125 +BAC,1991-11-22,8.6875 +BAC,1991-11-25,8.65625 +BAC,1991-11-26,8.625 +BAC,1991-11-27,8.65625 +BAC,1991-11-29,8.59375 +BAC,1991-12-02,8.75 +BAC,1991-12-03,9.0625 +BAC,1991-12-04,9.0625 +BAC,1991-12-05,8.8125 +BAC,1991-12-06,8.6875 +BAC,1991-12-09,8.9375 +BAC,1991-12-10,8.9375 +BAC,1991-12-11,8.96875 +BAC,1991-12-12,9.09375 +BAC,1991-12-13,9.25 +BAC,1991-12-16,9.15625 +BAC,1991-12-17,9.0 +BAC,1991-12-18,9.125 +BAC,1991-12-19,9.1875 +BAC,1991-12-20,9.4375 +BAC,1991-12-23,9.75 +BAC,1991-12-24,9.84375 +BAC,1991-12-26,10.25 +BAC,1991-12-27,10.21875 +BAC,1991-12-30,10.125 +BAC,1991-12-31,10.15625 +BAC,1992-01-02,10.09375 +BAC,1992-01-03,10.34375 +BAC,1992-01-06,10.875 +BAC,1992-01-07,10.78125 +BAC,1992-01-08,11.15625 +BAC,1992-01-09,10.71875 +BAC,1992-01-10,10.5 +BAC,1992-01-13,10.3125 +BAC,1992-01-14,11.0 +BAC,1992-01-15,11.375 +BAC,1992-01-16,11.5 +BAC,1992-01-17,11.21875 +BAC,1992-01-20,10.75 +BAC,1992-01-21,10.6875 +BAC,1992-01-22,10.875 +BAC,1992-01-23,10.9375 +BAC,1992-01-24,11.0 +BAC,1992-01-27,11.03125 +BAC,1992-01-28,11.0 +BAC,1992-01-29,11.0 +BAC,1992-01-30,11.0625 +BAC,1992-01-31,10.96875 +BAC,1992-02-03,10.875 +BAC,1992-02-04,10.9375 +BAC,1992-02-05,11.0 +BAC,1992-02-06,11.34375 +BAC,1992-02-07,11.34375 +BAC,1992-02-10,11.28125 +BAC,1992-02-11,11.1875 +BAC,1992-02-12,11.375 +BAC,1992-02-13,11.40625 +BAC,1992-02-14,11.34375 +BAC,1992-02-18,11.15625 +BAC,1992-02-19,11.0 +BAC,1992-02-20,11.25 +BAC,1992-02-21,11.375 +BAC,1992-02-24,11.4375 +BAC,1992-02-25,11.5 +BAC,1992-02-26,11.625 +BAC,1992-02-27,11.71875 +BAC,1992-02-28,11.875 +BAC,1992-03-02,11.9375 +BAC,1992-03-03,11.96875 +BAC,1992-03-04,11.75 +BAC,1992-03-05,11.53125 +BAC,1992-03-06,11.15625 +BAC,1992-03-09,11.25 +BAC,1992-03-10,11.375 +BAC,1992-03-11,11.1875 +BAC,1992-03-12,11.28125 +BAC,1992-03-13,11.25 +BAC,1992-03-16,11.0 +BAC,1992-03-17,11.3125 +BAC,1992-03-18,11.25 +BAC,1992-03-19,11.53125 +BAC,1992-03-20,11.84375 +BAC,1992-03-23,11.46875 +BAC,1992-03-24,11.59375 +BAC,1992-03-25,11.6875 +BAC,1992-03-26,11.6875 +BAC,1992-03-27,11.375 +BAC,1992-03-30,11.40625 +BAC,1992-03-31,11.375 +BAC,1992-04-01,11.25 +BAC,1992-04-02,11.0625 +BAC,1992-04-03,11.03125 +BAC,1992-04-06,11.28125 +BAC,1992-04-07,11.25 +BAC,1992-04-08,11.09375 +BAC,1992-04-09,11.28125 +BAC,1992-04-10,11.25 +BAC,1992-04-13,11.21875 +BAC,1992-04-14,11.59375 +BAC,1992-04-15,11.65625 +BAC,1992-04-16,11.625 +BAC,1992-04-20,11.8125 +BAC,1992-04-21,12.15625 +BAC,1992-04-22,12.34375 +BAC,1992-04-23,12.3125 +BAC,1992-04-24,12.03125 +BAC,1992-04-27,11.90625 +BAC,1992-04-28,11.78125 +BAC,1992-04-29,11.90625 +BAC,1992-04-30,11.9375 +BAC,1992-05-01,11.9375 +BAC,1992-05-04,12.09375 +BAC,1992-05-05,12.125 +BAC,1992-05-06,12.21875 +BAC,1992-05-07,12.1875 +BAC,1992-05-08,12.1875 +BAC,1992-05-11,12.3125 +BAC,1992-05-12,12.25 +BAC,1992-05-13,12.40625 +BAC,1992-05-14,12.34375 +BAC,1992-05-15,12.125 +BAC,1992-05-18,12.15625 +BAC,1992-05-19,12.15625 +BAC,1992-05-20,12.15625 +BAC,1992-05-21,12.09375 +BAC,1992-05-22,12.0 +BAC,1992-05-26,11.75 +BAC,1992-05-27,11.65625 +BAC,1992-05-28,11.6875 +BAC,1992-05-29,11.625 +BAC,1992-06-01,11.53125 +BAC,1992-06-02,11.53125 +BAC,1992-06-03,11.59375 +BAC,1992-06-04,11.5 +BAC,1992-06-05,11.25 +BAC,1992-06-08,11.40625 +BAC,1992-06-09,11.375 +BAC,1992-06-10,11.5 +BAC,1992-06-11,11.4375 +BAC,1992-06-12,11.59375 +BAC,1992-06-15,11.625 +BAC,1992-06-16,11.625 +BAC,1992-06-17,11.40625 +BAC,1992-06-18,11.21875 +BAC,1992-06-19,11.1875 +BAC,1992-06-22,11.1875 +BAC,1992-06-23,11.25 +BAC,1992-06-24,11.25 +BAC,1992-06-25,11.09375 +BAC,1992-06-26,11.40625 +BAC,1992-06-29,11.8125 +BAC,1992-06-30,11.90625 +BAC,1992-07-01,12.09375 +BAC,1992-07-02,12.34375 +BAC,1992-07-06,12.09375 +BAC,1992-07-07,12.0 +BAC,1992-07-08,11.96875 +BAC,1992-07-09,12.3125 +BAC,1992-07-10,12.46875 +BAC,1992-07-13,12.09375 +BAC,1992-07-14,12.15625 +BAC,1992-07-15,11.78125 +BAC,1992-07-16,11.46875 +BAC,1992-07-17,11.46875 +BAC,1992-07-20,11.78125 +BAC,1992-07-21,11.6875 +BAC,1992-07-22,11.5 +BAC,1992-07-23,11.34375 +BAC,1992-07-24,11.3125 +BAC,1992-07-27,11.0 +BAC,1992-07-28,11.5 +BAC,1992-07-29,11.59375 +BAC,1992-07-30,11.5625 +BAC,1992-07-31,11.5 +BAC,1992-08-03,11.46875 +BAC,1992-08-04,11.625 +BAC,1992-08-05,11.65625 +BAC,1992-08-06,11.59375 +BAC,1992-08-07,11.4375 +BAC,1992-08-10,11.3125 +BAC,1992-08-11,11.375 +BAC,1992-08-12,11.5 +BAC,1992-08-13,11.6875 +BAC,1992-08-14,11.75 +BAC,1992-08-17,11.75 +BAC,1992-08-18,11.75 +BAC,1992-08-19,11.46875 +BAC,1992-08-20,11.25 +BAC,1992-08-21,11.21875 +BAC,1992-08-24,10.75 +BAC,1992-08-25,10.875 +BAC,1992-08-26,10.84375 +BAC,1992-08-27,11.1875 +BAC,1992-08-28,11.0625 +BAC,1992-08-31,10.71875 +BAC,1992-09-01,10.875 +BAC,1992-09-02,11.1875 +BAC,1992-09-03,11.03125 +BAC,1992-09-04,11.03125 +BAC,1992-09-08,10.75 +BAC,1992-09-09,10.75 +BAC,1992-09-10,10.9375 +BAC,1992-09-11,10.96875 +BAC,1992-09-14,11.1875 +BAC,1992-09-15,11.0 +BAC,1992-09-16,11.125 +BAC,1992-09-17,11.125 +BAC,1992-09-18,11.125 +BAC,1992-09-21,11.0 +BAC,1992-09-22,10.84375 +BAC,1992-09-23,10.875 +BAC,1992-09-24,10.71875 +BAC,1992-09-25,10.6875 +BAC,1992-09-28,10.90625 +BAC,1992-09-29,10.9375 +BAC,1992-09-30,11.09375 +BAC,1992-10-01,11.125 +BAC,1992-10-02,10.9375 +BAC,1992-10-05,10.78125 +BAC,1992-10-06,10.75 +BAC,1992-10-07,10.59375 +BAC,1992-10-08,10.5625 +BAC,1992-10-09,10.40625 +BAC,1992-10-12,10.53125 +BAC,1992-10-13,10.5625 +BAC,1992-10-14,10.65625 +BAC,1992-10-15,10.8125 +BAC,1992-10-16,11.0 +BAC,1992-10-19,11.25 +BAC,1992-10-20,11.34375 +BAC,1992-10-21,11.375 +BAC,1992-10-22,11.375 +BAC,1992-10-23,11.4375 +BAC,1992-10-26,11.625 +BAC,1992-10-27,11.71875 +BAC,1992-10-28,11.71875 +BAC,1992-10-29,11.6875 +BAC,1992-10-30,11.5625 +BAC,1992-11-02,11.78125 +BAC,1992-11-03,11.71875 +BAC,1992-11-04,11.625 +BAC,1992-11-05,11.71875 +BAC,1992-11-06,11.9375 +BAC,1992-11-09,12.21875 +BAC,1992-11-10,12.1875 +BAC,1992-11-11,12.40625 +BAC,1992-11-12,12.3125 +BAC,1992-11-13,12.34375 +BAC,1992-11-16,12.25 +BAC,1992-11-17,12.21875 +BAC,1992-11-18,12.5 +BAC,1992-11-19,12.5625 +BAC,1992-11-20,12.71875 +BAC,1992-11-23,12.65625 +BAC,1992-11-24,12.5 +BAC,1992-11-25,12.59375 +BAC,1992-11-27,12.625 +BAC,1992-11-30,12.59375 +BAC,1992-12-01,12.65625 +BAC,1992-12-02,12.625 +BAC,1992-12-03,12.625 +BAC,1992-12-04,12.6875 +BAC,1992-12-07,12.65625 +BAC,1992-12-08,12.59375 +BAC,1992-12-09,12.5625 +BAC,1992-12-10,12.5 +BAC,1992-12-11,12.4375 +BAC,1992-12-14,12.5 +BAC,1992-12-15,12.5625 +BAC,1992-12-16,12.53125 +BAC,1992-12-17,12.84375 +BAC,1992-12-18,13.21875 +BAC,1992-12-21,13.0 +BAC,1992-12-22,13.15625 +BAC,1992-12-23,12.78125 +BAC,1992-12-24,12.875 +BAC,1992-12-28,13.0 +BAC,1992-12-29,13.125 +BAC,1992-12-30,12.96875 +BAC,1992-12-31,12.84375 +BAC,1993-01-04,12.78125 +BAC,1993-01-05,12.59375 +BAC,1993-01-06,12.5625 +BAC,1993-01-07,12.46875 +BAC,1993-01-08,12.46875 +BAC,1993-01-11,12.4375 +BAC,1993-01-12,12.53125 +BAC,1993-01-13,12.90625 +BAC,1993-01-14,13.21875 +BAC,1993-01-15,13.03125 +BAC,1993-01-18,13.03125 +BAC,1993-01-19,13.21875 +BAC,1993-01-20,13.375 +BAC,1993-01-21,13.40625 +BAC,1993-01-22,13.375 +BAC,1993-01-25,13.375 +BAC,1993-01-26,13.59375 +BAC,1993-01-27,13.46875 +BAC,1993-01-28,13.375 +BAC,1993-01-29,13.4375 +BAC,1993-02-01,13.5 +BAC,1993-02-02,13.65625 +BAC,1993-02-03,13.71875 +BAC,1993-02-04,14.0 +BAC,1993-02-05,13.75 +BAC,1993-02-08,13.59375 +BAC,1993-02-09,13.4375 +BAC,1993-02-10,13.375 +BAC,1993-02-11,13.625 +BAC,1993-02-12,13.5625 +BAC,1993-02-16,13.03125 +BAC,1993-02-17,12.75 +BAC,1993-02-18,12.78125 +BAC,1993-02-19,13.5625 +BAC,1993-02-22,13.8125 +BAC,1993-02-23,13.625 +BAC,1993-02-24,13.875 +BAC,1993-02-25,13.6875 +BAC,1993-02-26,13.375 +BAC,1993-03-01,13.4375 +BAC,1993-03-02,13.6875 +BAC,1993-03-03,14.0 +BAC,1993-03-04,13.875 +BAC,1993-03-05,13.78125 +BAC,1993-03-08,14.03125 +BAC,1993-03-09,14.09375 +BAC,1993-03-10,14.15625 +BAC,1993-03-11,14.3125 +BAC,1993-03-12,14.125 +BAC,1993-03-15,14.125 +BAC,1993-03-16,14.0625 +BAC,1993-03-17,13.75 +BAC,1993-03-18,13.625 +BAC,1993-03-19,13.40625 +BAC,1993-03-22,13.71875 +BAC,1993-03-23,13.71875 +BAC,1993-03-24,13.75 +BAC,1993-03-25,13.8125 +BAC,1993-03-26,13.53125 +BAC,1993-03-29,13.6875 +BAC,1993-03-30,13.625 +BAC,1993-03-31,13.65625 +BAC,1993-04-01,13.71875 +BAC,1993-04-02,13.59375 +BAC,1993-04-05,13.59375 +BAC,1993-04-06,13.59375 +BAC,1993-04-07,13.875 +BAC,1993-04-08,13.875 +BAC,1993-04-12,14.25 +BAC,1993-04-13,14.40625 +BAC,1993-04-14,14.28125 +BAC,1993-04-15,14.0625 +BAC,1993-04-16,13.9375 +BAC,1993-04-19,13.6875 +BAC,1993-04-20,13.09375 +BAC,1993-04-21,12.6875 +BAC,1993-04-22,12.625 +BAC,1993-04-23,12.28125 +BAC,1993-04-26,12.03125 +BAC,1993-04-27,12.59375 +BAC,1993-04-28,12.65625 +BAC,1993-04-29,12.53125 +BAC,1993-04-30,12.40625 +BAC,1993-05-03,12.25 +BAC,1993-05-04,12.65625 +BAC,1993-05-05,12.1875 +BAC,1993-05-06,12.3125 +BAC,1993-05-07,12.15625 +BAC,1993-05-10,12.28125 +BAC,1993-05-11,12.46875 +BAC,1993-05-12,12.4375 +BAC,1993-05-13,12.03125 +BAC,1993-05-14,11.5 +BAC,1993-05-17,11.4375 +BAC,1993-05-18,11.59375 +BAC,1993-05-19,11.78125 +BAC,1993-05-20,11.71875 +BAC,1993-05-21,11.59375 +BAC,1993-05-24,11.6875 +BAC,1993-05-25,11.875 +BAC,1993-05-26,12.15625 +BAC,1993-05-27,12.0625 +BAC,1993-05-28,11.78125 +BAC,1993-06-01,12.0 +BAC,1993-06-02,12.03125 +BAC,1993-06-03,12.09375 +BAC,1993-06-04,11.6875 +BAC,1993-06-07,11.34375 +BAC,1993-06-08,11.40625 +BAC,1993-06-09,11.53125 +BAC,1993-06-10,11.5625 +BAC,1993-06-11,11.75 +BAC,1993-06-14,11.75 +BAC,1993-06-15,11.65625 +BAC,1993-06-16,11.5625 +BAC,1993-06-17,11.75 +BAC,1993-06-18,12.0625 +BAC,1993-06-21,12.25 +BAC,1993-06-22,12.3125 +BAC,1993-06-23,11.96875 +BAC,1993-06-24,12.21875 +BAC,1993-06-25,12.15625 +BAC,1993-06-28,12.5 +BAC,1993-06-29,12.28125 +BAC,1993-06-30,12.40625 +BAC,1993-07-01,12.5 +BAC,1993-07-02,12.4375 +BAC,1993-07-06,12.375 +BAC,1993-07-07,12.53125 +BAC,1993-07-08,12.96875 +BAC,1993-07-09,12.875 +BAC,1993-07-12,12.6875 +BAC,1993-07-13,12.59375 +BAC,1993-07-14,12.40625 +BAC,1993-07-15,12.5625 +BAC,1993-07-16,12.5625 +BAC,1993-07-19,12.46875 +BAC,1993-07-20,12.25 +BAC,1993-07-21,12.4375 +BAC,1993-07-22,12.28125 +BAC,1993-07-23,12.25 +BAC,1993-07-26,12.4375 +BAC,1993-07-27,12.40625 +BAC,1993-07-28,12.3125 +BAC,1993-07-29,12.65625 +BAC,1993-07-30,12.59375 +BAC,1993-08-02,12.625 +BAC,1993-08-03,12.65625 +BAC,1993-08-04,12.75 +BAC,1993-08-05,12.90625 +BAC,1993-08-06,13.0 +BAC,1993-08-09,13.09375 +BAC,1993-08-10,13.09375 +BAC,1993-08-11,13.1875 +BAC,1993-08-12,13.3125 +BAC,1993-08-13,13.21875 +BAC,1993-08-16,12.96875 +BAC,1993-08-17,12.875 +BAC,1993-08-18,12.75 +BAC,1993-08-19,12.84375 +BAC,1993-08-20,12.78125 +BAC,1993-08-23,12.8125 +BAC,1993-08-24,12.9375 +BAC,1993-08-25,12.90625 +BAC,1993-08-26,13.0 +BAC,1993-08-27,12.8125 +BAC,1993-08-30,12.65625 +BAC,1993-08-31,12.875 +BAC,1993-09-01,12.78125 +BAC,1993-09-02,12.5625 +BAC,1993-09-03,12.59375 +BAC,1993-09-07,12.75 +BAC,1993-09-08,12.90625 +BAC,1993-09-09,13.15625 +BAC,1993-09-10,13.25 +BAC,1993-09-13,13.09375 +BAC,1993-09-14,12.78125 +BAC,1993-09-15,12.625 +BAC,1993-09-16,12.59375 +BAC,1993-09-17,12.53125 +BAC,1993-09-20,12.4375 +BAC,1993-09-21,12.21875 +BAC,1993-09-22,12.28125 +BAC,1993-09-23,12.34375 +BAC,1993-09-24,12.3125 +BAC,1993-09-27,12.5 +BAC,1993-09-28,12.84375 +BAC,1993-09-29,12.65625 +BAC,1993-09-30,12.875 +BAC,1993-10-01,13.09375 +BAC,1993-10-04,13.15625 +BAC,1993-10-05,13.21875 +BAC,1993-10-06,13.25 +BAC,1993-10-07,13.0625 +BAC,1993-10-08,13.0 +BAC,1993-10-11,12.9375 +BAC,1993-10-12,12.90625 +BAC,1993-10-13,13.0625 +BAC,1993-10-14,12.9375 +BAC,1993-10-15,12.6875 +BAC,1993-10-18,12.21875 +BAC,1993-10-19,12.125 +BAC,1993-10-20,12.03125 +BAC,1993-10-21,12.125 +BAC,1993-10-22,12.21875 +BAC,1993-10-25,12.1875 +BAC,1993-10-26,11.90625 +BAC,1993-10-27,11.75 +BAC,1993-10-28,11.59375 +BAC,1993-10-29,11.65625 +BAC,1993-11-01,11.8125 +BAC,1993-11-02,11.6875 +BAC,1993-11-03,11.40625 +BAC,1993-11-04,11.3125 +BAC,1993-11-05,11.5 +BAC,1993-11-08,11.625 +BAC,1993-11-09,11.5625 +BAC,1993-11-10,11.625 +BAC,1993-11-11,11.53125 +BAC,1993-11-12,11.65625 +BAC,1993-11-15,11.59375 +BAC,1993-11-16,11.8125 +BAC,1993-11-17,11.78125 +BAC,1993-11-18,11.75 +BAC,1993-11-19,11.78125 +BAC,1993-11-22,11.59375 +BAC,1993-11-23,11.71875 +BAC,1993-11-24,11.75 +BAC,1993-11-26,11.8125 +BAC,1993-11-29,11.90625 +BAC,1993-11-30,11.78125 +BAC,1993-12-01,11.78125 +BAC,1993-12-02,11.8125 +BAC,1993-12-03,12.0 +BAC,1993-12-06,12.25 +BAC,1993-12-07,12.1875 +BAC,1993-12-08,12.25 +BAC,1993-12-09,12.125 +BAC,1993-12-10,11.9375 +BAC,1993-12-13,12.09375 +BAC,1993-12-14,12.125 +BAC,1993-12-15,12.0625 +BAC,1993-12-16,12.25 +BAC,1993-12-17,12.375 +BAC,1993-12-20,12.34375 +BAC,1993-12-21,12.28125 +BAC,1993-12-22,12.15625 +BAC,1993-12-23,12.28125 +BAC,1993-12-27,12.5 +BAC,1993-12-28,12.40625 +BAC,1993-12-29,12.25 +BAC,1993-12-30,12.25 +BAC,1993-12-31,12.25 +BAC,1994-01-03,12.09375 +BAC,1994-01-04,11.9375 +BAC,1994-01-05,12.125 +BAC,1994-01-06,12.0 +BAC,1994-01-07,12.25 +BAC,1994-01-10,12.40625 +BAC,1994-01-11,12.375 +BAC,1994-01-12,12.375 +BAC,1994-01-13,12.34375 +BAC,1994-01-14,12.46875 +BAC,1994-01-17,12.4375 +BAC,1994-01-18,12.3125 +BAC,1994-01-19,12.21875 +BAC,1994-01-20,12.25 +BAC,1994-01-21,12.34375 +BAC,1994-01-24,12.28125 +BAC,1994-01-25,12.25 +BAC,1994-01-26,12.25 +BAC,1994-01-27,12.46875 +BAC,1994-01-28,12.5 +BAC,1994-01-31,12.6875 +BAC,1994-02-01,12.65625 +BAC,1994-02-02,12.625 +BAC,1994-02-03,12.46875 +BAC,1994-02-04,12.28125 +BAC,1994-02-07,12.34375 +BAC,1994-02-08,12.125 +BAC,1994-02-09,12.34375 +BAC,1994-02-10,12.03125 +BAC,1994-02-11,12.09375 +BAC,1994-02-14,12.15625 +BAC,1994-02-15,12.1875 +BAC,1994-02-16,12.1875 +BAC,1994-02-17,12.125 +BAC,1994-02-18,12.0625 +BAC,1994-02-22,12.25 +BAC,1994-02-23,12.25 +BAC,1994-02-24,12.0625 +BAC,1994-02-25,12.1875 +BAC,1994-02-28,12.21875 +BAC,1994-03-01,12.1875 +BAC,1994-03-02,11.96875 +BAC,1994-03-03,11.78125 +BAC,1994-03-04,11.9375 +BAC,1994-03-07,11.65625 +BAC,1994-03-08,11.75 +BAC,1994-03-09,11.71875 +BAC,1994-03-10,11.65625 +BAC,1994-03-11,11.71875 +BAC,1994-03-14,11.75 +BAC,1994-03-15,11.75 +BAC,1994-03-16,12.09375 +BAC,1994-03-17,12.0 +BAC,1994-03-18,12.0 +BAC,1994-03-21,11.875 +BAC,1994-03-22,11.84375 +BAC,1994-03-23,11.90625 +BAC,1994-03-24,11.8125 +BAC,1994-03-25,11.375 +BAC,1994-03-28,11.625 +BAC,1994-03-29,11.53125 +BAC,1994-03-30,11.4375 +BAC,1994-03-31,11.4375 +BAC,1994-04-04,11.1875 +BAC,1994-04-05,11.5625 +BAC,1994-04-06,11.5625 +BAC,1994-04-07,11.9375 +BAC,1994-04-08,12.34375 +BAC,1994-04-11,12.875 +BAC,1994-04-12,12.84375 +BAC,1994-04-13,12.71875 +BAC,1994-04-14,13.0 +BAC,1994-04-15,13.03125 +BAC,1994-04-18,13.0625 +BAC,1994-04-19,13.34375 +BAC,1994-04-20,12.96875 +BAC,1994-04-21,12.96875 +BAC,1994-04-22,13.03125 +BAC,1994-04-25,13.09375 +BAC,1994-04-26,13.03125 +BAC,1994-04-28,12.8125 +BAC,1994-04-29,13.0625 +BAC,1994-05-02,13.125 +BAC,1994-05-03,13.25 +BAC,1994-05-04,13.15625 +BAC,1994-05-05,13.25 +BAC,1994-05-06,13.03125 +BAC,1994-05-09,12.9375 +BAC,1994-05-10,13.21875 +BAC,1994-05-11,13.09375 +BAC,1994-05-12,13.1875 +BAC,1994-05-13,13.3125 +BAC,1994-05-16,13.34375 +BAC,1994-05-17,13.625 +BAC,1994-05-18,13.875 +BAC,1994-05-19,13.9375 +BAC,1994-05-20,13.875 +BAC,1994-05-23,13.84375 +BAC,1994-05-24,13.90625 +BAC,1994-05-25,13.90625 +BAC,1994-05-26,13.9375 +BAC,1994-05-27,13.90625 +BAC,1994-05-31,13.84375 +BAC,1994-06-01,13.90625 +BAC,1994-06-02,13.96875 +BAC,1994-06-03,14.25 +BAC,1994-06-06,14.125 +BAC,1994-06-07,14.0 +BAC,1994-06-08,13.96875 +BAC,1994-06-09,13.90625 +BAC,1994-06-10,14.0625 +BAC,1994-06-13,14.1875 +BAC,1994-06-14,13.9375 +BAC,1994-06-15,13.84375 +BAC,1994-06-16,13.5625 +BAC,1994-06-17,13.375 +BAC,1994-06-20,13.15625 +BAC,1994-06-21,13.15625 +BAC,1994-06-22,13.40625 +BAC,1994-06-23,13.25 +BAC,1994-06-24,12.8125 +BAC,1994-06-27,13.125 +BAC,1994-06-28,12.84375 +BAC,1994-06-29,13.125 +BAC,1994-06-30,12.84375 +BAC,1994-07-01,12.9375 +BAC,1994-07-05,12.8125 +BAC,1994-07-06,13.09375 +BAC,1994-07-07,13.125 +BAC,1994-07-08,13.21875 +BAC,1994-07-11,13.21875 +BAC,1994-07-12,13.1875 +BAC,1994-07-13,13.25 +BAC,1994-07-14,13.625 +BAC,1994-07-15,13.625 +BAC,1994-07-18,13.78125 +BAC,1994-07-19,13.75 +BAC,1994-07-20,13.40625 +BAC,1994-07-21,13.46875 +BAC,1994-07-22,13.4375 +BAC,1994-07-25,13.5625 +BAC,1994-07-26,13.6875 +BAC,1994-07-27,13.5 +BAC,1994-07-28,13.75 +BAC,1994-07-29,13.9375 +BAC,1994-08-01,13.96875 +BAC,1994-08-02,13.78125 +BAC,1994-08-03,13.71875 +BAC,1994-08-04,13.71875 +BAC,1994-08-05,13.78125 +BAC,1994-08-08,13.75 +BAC,1994-08-09,13.75 +BAC,1994-08-10,13.84375 +BAC,1994-08-11,13.8125 +BAC,1994-08-12,13.96875 +BAC,1994-08-15,13.90625 +BAC,1994-08-16,13.9375 +BAC,1994-08-17,13.84375 +BAC,1994-08-18,13.8125 +BAC,1994-08-19,13.875 +BAC,1994-08-22,13.84375 +BAC,1994-08-23,13.75 +BAC,1994-08-24,13.71875 +BAC,1994-08-25,13.65625 +BAC,1994-08-26,13.78125 +BAC,1994-08-29,13.75 +BAC,1994-08-30,13.78125 +BAC,1994-08-31,13.9375 +BAC,1994-09-01,13.84375 +BAC,1994-09-02,13.78125 +BAC,1994-09-06,13.75 +BAC,1994-09-07,13.5625 +BAC,1994-09-08,13.53125 +BAC,1994-09-09,13.4375 +BAC,1994-09-12,13.3125 +BAC,1994-09-13,13.21875 +BAC,1994-09-14,13.28125 +BAC,1994-09-15,13.3125 +BAC,1994-09-16,13.15625 +BAC,1994-09-19,12.71875 +BAC,1994-09-20,12.375 +BAC,1994-09-21,12.3125 +BAC,1994-09-22,12.09375 +BAC,1994-09-23,11.875 +BAC,1994-09-26,12.0 +BAC,1994-09-27,11.875 +BAC,1994-09-28,12.0 +BAC,1994-09-29,12.3125 +BAC,1994-09-30,12.25 +BAC,1994-10-03,12.15625 +BAC,1994-10-04,11.84375 +BAC,1994-10-05,11.8125 +BAC,1994-10-06,11.75 +BAC,1994-10-07,11.8125 +BAC,1994-10-10,11.84375 +BAC,1994-10-11,11.96875 +BAC,1994-10-12,12.15625 +BAC,1994-10-13,12.21875 +BAC,1994-10-14,12.65625 +BAC,1994-10-17,12.5 +BAC,1994-10-18,12.46875 +BAC,1994-10-19,12.59375 +BAC,1994-10-20,12.5625 +BAC,1994-10-21,12.28125 +BAC,1994-10-24,11.96875 +BAC,1994-10-25,12.03125 +BAC,1994-10-26,12.1875 +BAC,1994-10-27,12.28125 +BAC,1994-10-28,12.4375 +BAC,1994-10-31,12.375 +BAC,1994-11-01,12.28125 +BAC,1994-11-02,12.21875 +BAC,1994-11-03,12.375 +BAC,1994-11-04,12.3125 +BAC,1994-11-07,12.25 +BAC,1994-11-08,12.28125 +BAC,1994-11-09,12.28125 +BAC,1994-11-10,12.28125 +BAC,1994-11-11,12.09375 +BAC,1994-11-14,12.0 +BAC,1994-11-15,11.9375 +BAC,1994-11-16,11.875 +BAC,1994-11-17,11.625 +BAC,1994-11-18,11.3125 +BAC,1994-11-21,11.1875 +BAC,1994-11-22,10.9375 +BAC,1994-11-23,11.4375 +BAC,1994-11-25,11.4375 +BAC,1994-11-28,11.28125 +BAC,1994-11-29,11.25 +BAC,1994-11-30,11.21875 +BAC,1994-12-01,11.1875 +BAC,1994-12-02,11.40625 +BAC,1994-12-05,11.375 +BAC,1994-12-06,11.5 +BAC,1994-12-07,11.4375 +BAC,1994-12-08,10.9375 +BAC,1994-12-09,11.25 +BAC,1994-12-12,11.25 +BAC,1994-12-13,11.53125 +BAC,1994-12-14,11.625 +BAC,1994-12-15,11.53125 +BAC,1994-12-16,11.53125 +BAC,1994-12-19,11.65625 +BAC,1994-12-20,11.609375 +BAC,1994-12-21,11.40625 +BAC,1994-12-22,11.125 +BAC,1994-12-23,11.375 +BAC,1994-12-27,11.34375 +BAC,1994-12-28,11.3125 +BAC,1994-12-29,11.1875 +BAC,1994-12-30,11.28125 +BAC,1995-01-03,11.4375 +BAC,1995-01-04,11.53125 +BAC,1995-01-05,11.625 +BAC,1995-01-06,11.59375 +BAC,1995-01-09,11.59375 +BAC,1995-01-10,11.78125 +BAC,1995-01-11,11.625 +BAC,1995-01-12,11.59375 +BAC,1995-01-13,11.96875 +BAC,1995-01-16,12.125 +BAC,1995-01-17,11.65625 +BAC,1995-01-18,11.65625 +BAC,1995-01-19,11.5 +BAC,1995-01-20,11.46875 +BAC,1995-01-23,11.375 +BAC,1995-01-24,11.4375 +BAC,1995-01-25,11.65625 +BAC,1995-01-26,11.78125 +BAC,1995-01-27,11.84375 +BAC,1995-01-30,11.75 +BAC,1995-01-31,11.65625 +BAC,1995-02-01,11.53125 +BAC,1995-02-02,11.625 +BAC,1995-02-03,12.25 +BAC,1995-02-06,12.53125 +BAC,1995-02-07,12.375 +BAC,1995-02-08,12.4375 +BAC,1995-02-09,12.25 +BAC,1995-02-10,12.21875 +BAC,1995-02-13,12.28125 +BAC,1995-02-14,12.40625 +BAC,1995-02-15,12.5625 +BAC,1995-02-16,12.5625 +BAC,1995-02-17,12.5 +BAC,1995-02-21,12.40625 +BAC,1995-02-22,12.65625 +BAC,1995-02-23,12.84375 +BAC,1995-02-24,12.71875 +BAC,1995-02-27,12.5 +BAC,1995-02-28,12.46875 +BAC,1995-03-01,12.34375 +BAC,1995-03-02,12.5 +BAC,1995-03-03,12.53125 +BAC,1995-03-06,12.4375 +BAC,1995-03-07,12.21875 +BAC,1995-03-08,12.25 +BAC,1995-03-09,12.21875 +BAC,1995-03-10,12.375 +BAC,1995-03-13,12.375 +BAC,1995-03-14,12.53125 +BAC,1995-03-15,12.5 +BAC,1995-03-16,12.59375 +BAC,1995-03-17,12.46875 +BAC,1995-03-20,12.3125 +BAC,1995-03-21,12.09375 +BAC,1995-03-22,12.21875 +BAC,1995-03-23,12.28125 +BAC,1995-03-24,12.21875 +BAC,1995-03-27,12.4375 +BAC,1995-03-28,12.5625 +BAC,1995-03-29,12.71875 +BAC,1995-03-30,12.75 +BAC,1995-03-31,12.6875 +BAC,1995-04-03,12.65625 +BAC,1995-04-04,12.65625 +BAC,1995-04-05,12.84375 +BAC,1995-04-06,13.09375 +BAC,1995-04-07,13.1875 +BAC,1995-04-10,13.21875 +BAC,1995-04-11,13.1875 +BAC,1995-04-12,13.0 +BAC,1995-04-13,12.9375 +BAC,1995-04-17,12.75 +BAC,1995-04-18,12.59375 +BAC,1995-04-19,12.625 +BAC,1995-04-20,12.4375 +BAC,1995-04-21,12.5 +BAC,1995-04-24,12.53125 +BAC,1995-04-25,12.6875 +BAC,1995-04-26,12.71875 +BAC,1995-04-27,12.71875 +BAC,1995-04-28,12.5 +BAC,1995-05-01,12.4375 +BAC,1995-05-02,12.5 +BAC,1995-05-03,12.625 +BAC,1995-05-04,12.875 +BAC,1995-05-05,13.1875 +BAC,1995-05-08,13.40625 +BAC,1995-05-09,13.59375 +BAC,1995-05-10,13.59375 +BAC,1995-05-11,13.4375 +BAC,1995-05-12,13.5 +BAC,1995-05-15,13.71875 +BAC,1995-05-16,13.84375 +BAC,1995-05-17,13.71875 +BAC,1995-05-18,13.65625 +BAC,1995-05-19,13.4375 +BAC,1995-05-22,13.625 +BAC,1995-05-23,13.84375 +BAC,1995-05-24,14.0625 +BAC,1995-05-25,14.0625 +BAC,1995-05-26,13.8125 +BAC,1995-05-30,13.84375 +BAC,1995-05-31,14.15625 +BAC,1995-06-01,14.1875 +BAC,1995-06-02,14.25 +BAC,1995-06-05,14.28125 +BAC,1995-06-06,14.15625 +BAC,1995-06-07,13.96875 +BAC,1995-06-08,13.6875 +BAC,1995-06-09,13.4375 +BAC,1995-06-12,13.53125 +BAC,1995-06-13,13.875 +BAC,1995-06-14,13.78125 +BAC,1995-06-15,13.65625 +BAC,1995-06-16,13.75 +BAC,1995-06-19,13.96875 +BAC,1995-06-20,14.0 +BAC,1995-06-21,14.125 +BAC,1995-06-22,14.34375 +BAC,1995-06-23,14.0625 +BAC,1995-06-26,13.96875 +BAC,1995-06-27,13.6875 +BAC,1995-06-28,13.71875 +BAC,1995-06-29,13.5 +BAC,1995-06-30,13.40625 +BAC,1995-07-03,13.5 +BAC,1995-07-05,13.625 +BAC,1995-07-06,13.84375 +BAC,1995-07-07,13.9375 +BAC,1995-07-10,13.75 +BAC,1995-07-11,13.875 +BAC,1995-07-12,14.0 +BAC,1995-07-13,14.09375 +BAC,1995-07-14,13.9375 +BAC,1995-07-17,13.875 +BAC,1995-07-18,14.125 +BAC,1995-07-19,13.96875 +BAC,1995-07-20,14.125 +BAC,1995-07-21,13.875 +BAC,1995-07-24,13.78125 +BAC,1995-07-25,14.03125 +BAC,1995-07-26,14.21875 +BAC,1995-07-27,14.125 +BAC,1995-07-28,14.03125 +BAC,1995-07-31,14.03125 +BAC,1995-08-01,14.03125 +BAC,1995-08-02,14.21875 +BAC,1995-08-03,14.21875 +BAC,1995-08-04,14.34375 +BAC,1995-08-07,14.625 +BAC,1995-08-08,14.875 +BAC,1995-08-09,14.90625 +BAC,1995-08-10,14.90625 +BAC,1995-08-11,14.53125 +BAC,1995-08-14,14.5 +BAC,1995-08-15,14.65625 +BAC,1995-08-16,14.875 +BAC,1995-08-17,14.84375 +BAC,1995-08-18,14.96875 +BAC,1995-08-21,14.9375 +BAC,1995-08-22,14.96875 +BAC,1995-08-23,14.90625 +BAC,1995-08-24,15.09375 +BAC,1995-08-25,15.375 +BAC,1995-08-28,15.53125 +BAC,1995-08-29,15.40625 +BAC,1995-08-30,15.34375 +BAC,1995-08-31,15.34375 +BAC,1995-09-01,15.375 +BAC,1995-09-05,15.21875 +BAC,1995-09-06,15.375 +BAC,1995-09-07,15.59375 +BAC,1995-09-08,15.875 +BAC,1995-09-11,16.0625 +BAC,1995-09-12,16.09375 +BAC,1995-09-13,16.1875 +BAC,1995-09-14,16.4375 +BAC,1995-09-15,16.71875 +BAC,1995-09-18,16.625 +BAC,1995-09-19,17.0625 +BAC,1995-09-20,17.125 +BAC,1995-09-21,17.03125 +BAC,1995-09-22,17.0 +BAC,1995-09-25,16.875 +BAC,1995-09-26,16.78125 +BAC,1995-09-27,17.0 +BAC,1995-09-28,17.03125 +BAC,1995-09-29,16.8125 +BAC,1995-10-02,17.03125 +BAC,1995-10-03,17.3125 +BAC,1995-10-04,17.5 +BAC,1995-10-05,17.40625 +BAC,1995-10-06,17.4375 +BAC,1995-10-09,17.5 +BAC,1995-10-10,17.28125 +BAC,1995-10-11,17.4375 +BAC,1995-10-12,18.03125 +BAC,1995-10-13,17.90625 +BAC,1995-10-16,17.8125 +BAC,1995-10-17,17.96875 +BAC,1995-10-18,18.15625 +BAC,1995-10-19,17.9375 +BAC,1995-10-20,17.5 +BAC,1995-10-23,17.6875 +BAC,1995-10-24,17.34375 +BAC,1995-10-25,16.46875 +BAC,1995-10-26,16.25 +BAC,1995-10-27,16.875 +BAC,1995-10-30,16.5 +BAC,1995-10-31,16.4375 +BAC,1995-11-01,16.71875 +BAC,1995-11-02,17.125 +BAC,1995-11-03,16.875 +BAC,1995-11-06,16.875 +BAC,1995-11-07,16.71875 +BAC,1995-11-08,16.96875 +BAC,1995-11-09,17.34375 +BAC,1995-11-10,17.34375 +BAC,1995-11-13,17.25 +BAC,1995-11-14,17.09375 +BAC,1995-11-15,16.9375 +BAC,1995-11-16,17.28125 +BAC,1995-11-17,17.6875 +BAC,1995-11-20,17.5625 +BAC,1995-11-21,17.71875 +BAC,1995-11-22,17.8125 +BAC,1995-11-24,17.8125 +BAC,1995-11-27,18.125 +BAC,1995-11-28,17.96875 +BAC,1995-11-29,17.90625 +BAC,1995-11-30,17.875 +BAC,1995-12-01,17.9375 +BAC,1995-12-04,18.34375 +BAC,1995-12-05,18.1875 +BAC,1995-12-06,18.625 +BAC,1995-12-07,18.40625 +BAC,1995-12-08,18.40625 +BAC,1995-12-11,18.25 +BAC,1995-12-12,18.25 +BAC,1995-12-13,18.0625 +BAC,1995-12-14,17.53125 +BAC,1995-12-15,17.5 +BAC,1995-12-18,17.1875 +BAC,1995-12-19,17.34375 +BAC,1995-12-20,17.5 +BAC,1995-12-21,17.21875 +BAC,1995-12-22,17.125 +BAC,1995-12-26,17.09375 +BAC,1995-12-27,17.15625 +BAC,1995-12-28,17.40625 +BAC,1995-12-29,17.40625 +BAC,1996-01-02,17.34375 +BAC,1996-01-03,17.1875 +BAC,1996-01-04,16.78125 +BAC,1996-01-05,16.4375 +BAC,1996-01-08,16.65625 +BAC,1996-01-09,16.55078125 +BAC,1996-01-10,16.3125 +BAC,1996-01-11,16.40625 +BAC,1996-01-12,16.53125 +BAC,1996-01-15,16.40625 +BAC,1996-01-16,16.5 +BAC,1996-01-17,16.59375 +BAC,1996-01-18,16.46875 +BAC,1996-01-19,16.6875 +BAC,1996-01-22,16.75 +BAC,1996-01-23,16.78125 +BAC,1996-01-24,16.75 +BAC,1996-01-25,16.75 +BAC,1996-01-26,16.75 +BAC,1996-01-29,17.125 +BAC,1996-01-30,17.25 +BAC,1996-01-31,17.46875 +BAC,1996-02-01,17.1875 +BAC,1996-02-02,17.1875 +BAC,1996-02-05,17.28125 +BAC,1996-02-06,17.375 +BAC,1996-02-07,17.625 +BAC,1996-02-08,18.375 +BAC,1996-02-09,18.375 +BAC,1996-02-12,18.40625 +BAC,1996-02-13,18.46875 +BAC,1996-02-14,18.28125 +BAC,1996-02-15,18.5 +BAC,1996-02-16,18.3125 +BAC,1996-02-20,18.0 +BAC,1996-02-21,18.40625 +BAC,1996-02-22,18.59375 +BAC,1996-02-23,18.65625 +BAC,1996-02-26,18.90625 +BAC,1996-02-27,18.75 +BAC,1996-02-28,18.6875 +BAC,1996-02-29,18.4375 +BAC,1996-03-01,18.8125 +BAC,1996-03-04,19.15625 +BAC,1996-03-05,19.625 +BAC,1996-03-06,19.46875 +BAC,1996-03-07,19.34375 +BAC,1996-03-08,18.59375 +BAC,1996-03-11,18.5625 +BAC,1996-03-12,18.40625 +BAC,1996-03-13,18.34375 +BAC,1996-03-14,18.40625 +BAC,1996-03-15,18.5 +BAC,1996-03-18,18.96875 +BAC,1996-03-19,18.78125 +BAC,1996-03-20,18.78125 +BAC,1996-03-21,18.5 +BAC,1996-03-22,18.8125 +BAC,1996-03-25,18.96875 +BAC,1996-03-26,19.25 +BAC,1996-03-27,19.625 +BAC,1996-03-28,19.71875 +BAC,1996-03-29,20.03125 +BAC,1996-04-01,20.6875 +BAC,1996-04-02,20.5625 +BAC,1996-04-03,20.5 +BAC,1996-04-04,20.5625 +BAC,1996-04-08,20.15625 +BAC,1996-04-09,19.84375 +BAC,1996-04-10,19.0625 +BAC,1996-04-11,18.875 +BAC,1996-04-12,19.25 +BAC,1996-04-15,19.75 +BAC,1996-04-16,19.28125 +BAC,1996-04-17,19.3125 +BAC,1996-04-18,19.3125 +BAC,1996-04-19,19.25 +BAC,1996-04-22,19.5 +BAC,1996-04-23,19.53125 +BAC,1996-04-24,19.5 +BAC,1996-04-25,19.75 +BAC,1996-04-26,19.9375 +BAC,1996-04-29,19.75 +BAC,1996-04-30,19.96875 +BAC,1996-05-01,20.0 +BAC,1996-05-02,19.375 +BAC,1996-05-03,19.46875 +BAC,1996-05-06,19.1875 +BAC,1996-05-07,19.3125 +BAC,1996-05-08,19.78125 +BAC,1996-05-09,19.75 +BAC,1996-05-10,20.09375 +BAC,1996-05-13,20.125 +BAC,1996-05-14,20.3125 +BAC,1996-05-15,20.125 +BAC,1996-05-16,20.15625 +BAC,1996-05-17,20.3125 +BAC,1996-05-20,20.4375 +BAC,1996-05-21,20.46875 +BAC,1996-05-22,20.65625 +BAC,1996-05-23,20.375 +BAC,1996-05-24,20.375 +BAC,1996-05-28,20.1875 +BAC,1996-05-29,20.09375 +BAC,1996-05-30,20.28125 +BAC,1996-05-31,20.28125 +BAC,1996-06-03,20.40625 +BAC,1996-06-04,21.0 +BAC,1996-06-05,21.09375 +BAC,1996-06-06,20.96875 +BAC,1996-06-07,20.59375 +BAC,1996-06-10,20.53125 +BAC,1996-06-11,20.65625 +BAC,1996-06-12,20.8125 +BAC,1996-06-13,20.96875 +BAC,1996-06-14,20.8125 +BAC,1996-06-17,20.75 +BAC,1996-06-18,20.53125 +BAC,1996-06-19,20.21875 +BAC,1996-06-20,19.96875 +BAC,1996-06-21,19.71875 +BAC,1996-06-24,20.03125 +BAC,1996-06-25,20.25 +BAC,1996-06-26,20.0625 +BAC,1996-06-27,20.375 +BAC,1996-06-28,20.65625 +BAC,1996-07-01,21.0625 +BAC,1996-07-02,21.0 +BAC,1996-07-03,21.15625 +BAC,1996-07-05,20.5 +BAC,1996-07-08,20.09375 +BAC,1996-07-09,20.0 +BAC,1996-07-10,20.34375 +BAC,1996-07-11,20.09375 +BAC,1996-07-12,20.078125 +BAC,1996-07-15,19.8125 +BAC,1996-07-16,19.78125 +BAC,1996-07-17,20.15625 +BAC,1996-07-18,20.46875 +BAC,1996-07-19,20.4375 +BAC,1996-07-22,20.4375 +BAC,1996-07-23,20.59375 +BAC,1996-07-24,20.78125 +BAC,1996-07-25,20.90625 +BAC,1996-07-26,20.875 +BAC,1996-07-29,20.84375 +BAC,1996-07-30,21.21875 +BAC,1996-07-31,21.5 +BAC,1996-08-01,21.5 +BAC,1996-08-02,22.125 +BAC,1996-08-05,22.03125 +BAC,1996-08-06,22.125 +BAC,1996-08-07,22.21875 +BAC,1996-08-08,22.4375 +BAC,1996-08-09,22.75 +BAC,1996-08-12,22.8125 +BAC,1996-08-13,22.6875 +BAC,1996-08-14,22.65625 +BAC,1996-08-15,22.71875 +BAC,1996-08-16,22.90625 +BAC,1996-08-19,23.125 +BAC,1996-08-20,23.09375 +BAC,1996-08-21,23.09375 +BAC,1996-08-22,23.46875 +BAC,1996-08-23,23.34375 +BAC,1996-08-26,23.4375 +BAC,1996-08-27,23.40625 +BAC,1996-08-28,23.3125 +BAC,1996-08-29,23.09375 +BAC,1996-08-30,21.28125 +BAC,1996-09-03,21.0 +BAC,1996-09-04,20.9375 +BAC,1996-09-05,20.5 +BAC,1996-09-06,20.90625 +BAC,1996-09-09,21.21875 +BAC,1996-09-10,21.0625 +BAC,1996-09-11,21.03125 +BAC,1996-09-12,21.21875 +BAC,1996-09-13,21.40625 +BAC,1996-09-16,21.53125 +BAC,1996-09-17,21.46875 +BAC,1996-09-18,21.40625 +BAC,1996-09-19,21.15625 +BAC,1996-09-20,20.875 +BAC,1996-09-23,21.03125 +BAC,1996-09-24,21.0 +BAC,1996-09-25,21.34375 +BAC,1996-09-26,21.53125 +BAC,1996-09-27,21.65625 +BAC,1996-09-30,21.71875 +BAC,1996-10-01,21.59375 +BAC,1996-10-02,21.84375 +BAC,1996-10-03,21.90625 +BAC,1996-10-04,22.15625 +BAC,1996-10-07,22.21875 +BAC,1996-10-08,22.21875 +BAC,1996-10-09,22.09375 +BAC,1996-10-10,21.875 +BAC,1996-10-11,22.0625 +BAC,1996-10-14,22.3125 +BAC,1996-10-15,22.21875 +BAC,1996-10-16,22.0625 +BAC,1996-10-17,22.15625 +BAC,1996-10-18,22.46875 +BAC,1996-10-21,22.84375 +BAC,1996-10-22,22.71875 +BAC,1996-10-23,22.625 +BAC,1996-10-24,22.65625 +BAC,1996-10-25,22.625 +BAC,1996-10-28,22.65625 +BAC,1996-10-29,23.125 +BAC,1996-10-30,23.53125 +BAC,1996-10-31,23.5625 +BAC,1996-11-01,23.21875 +BAC,1996-11-04,23.375 +BAC,1996-11-05,23.78125 +BAC,1996-11-06,23.78125 +BAC,1996-11-07,23.65625 +BAC,1996-11-08,23.53125 +BAC,1996-11-11,23.40625 +BAC,1996-11-12,23.25 +BAC,1996-11-13,23.46875 +BAC,1996-11-14,23.78125 +BAC,1996-11-15,24.03125 +BAC,1996-11-18,24.28125 +BAC,1996-11-19,24.75 +BAC,1996-11-20,25.0625 +BAC,1996-11-21,24.875 +BAC,1996-11-22,25.53125 +BAC,1996-11-25,26.0625 +BAC,1996-11-26,25.78125 +BAC,1996-11-27,25.875 +BAC,1996-11-29,25.90625 +BAC,1996-12-02,25.6875 +BAC,1996-12-03,25.0 +BAC,1996-12-04,24.47265625 +BAC,1996-12-05,23.96875 +BAC,1996-12-06,24.40625 +BAC,1996-12-09,24.59375 +BAC,1996-12-10,24.375 +BAC,1996-12-11,24.03125 +BAC,1996-12-12,23.21875 +BAC,1996-12-13,23.34375 +BAC,1996-12-16,23.0625 +BAC,1996-12-17,23.8125 +BAC,1996-12-18,23.53125 +BAC,1996-12-19,24.625 +BAC,1996-12-20,24.71875 +BAC,1996-12-23,24.625 +BAC,1996-12-24,24.53125 +BAC,1996-12-26,24.71875 +BAC,1996-12-27,24.84375 +BAC,1996-12-30,25.28125 +BAC,1996-12-31,24.4375 +BAC,1997-01-02,24.34375 +BAC,1997-01-03,24.65625 +BAC,1997-01-06,24.6875 +BAC,1997-01-07,24.71875 +BAC,1997-01-08,25.3125 +BAC,1997-01-09,25.46875 +BAC,1997-01-10,25.8125 +BAC,1997-01-13,25.71875 +BAC,1997-01-14,26.65625 +BAC,1997-01-15,26.28125 +BAC,1997-01-16,26.40625 +BAC,1997-01-17,26.5625 +BAC,1997-01-20,26.6875 +BAC,1997-01-21,26.6875 +BAC,1997-01-22,27.40625 +BAC,1997-01-23,26.75 +BAC,1997-01-24,26.5 +BAC,1997-01-27,26.5 +BAC,1997-01-28,26.21875 +BAC,1997-01-29,26.875 +BAC,1997-01-30,27.0 +BAC,1997-01-31,27.03125 +BAC,1997-02-03,27.5 +BAC,1997-02-04,27.84375 +BAC,1997-02-05,27.59375 +BAC,1997-02-06,27.8125 +BAC,1997-02-07,28.40625 +BAC,1997-02-10,28.0625 +BAC,1997-02-11,28.34375 +BAC,1997-02-12,28.8125 +BAC,1997-02-13,29.4375 +BAC,1997-02-14,29.9375 +BAC,1997-02-18,30.59375 +BAC,1997-02-19,30.625 +BAC,1997-02-20,30.4375 +BAC,1997-02-21,30.0625 +BAC,1997-02-24,30.53125 +BAC,1997-02-25,31.0 +BAC,1997-02-26,30.96875 +BAC,1997-02-27,30.625 +BAC,1997-02-28,30.0 +BAC,1997-03-03,30.8125 +BAC,1997-03-04,31.125 +BAC,1997-03-05,30.9375 +BAC,1997-03-06,31.0 +BAC,1997-03-07,31.6875 +BAC,1997-03-10,32.5 +BAC,1997-03-11,31.875 +BAC,1997-03-12,31.375 +BAC,1997-03-13,29.875 +BAC,1997-03-14,29.4375 +BAC,1997-03-17,29.5 +BAC,1997-03-18,28.875 +BAC,1997-03-19,29.4375 +BAC,1997-03-20,29.0 +BAC,1997-03-21,29.3125 +BAC,1997-03-24,30.8125 +BAC,1997-03-25,30.5 +BAC,1997-03-26,29.875 +BAC,1997-03-27,28.9375 +BAC,1997-03-31,27.75 +BAC,1997-04-01,28.0625 +BAC,1997-04-02,27.9375 +BAC,1997-04-03,27.75 +BAC,1997-04-04,27.9375 +BAC,1997-04-07,28.125 +BAC,1997-04-08,29.3125 +BAC,1997-04-09,28.625 +BAC,1997-04-10,28.875 +BAC,1997-04-11,27.75 +BAC,1997-04-14,27.8125 +BAC,1997-04-15,28.0 +BAC,1997-04-16,27.75 +BAC,1997-04-17,27.875 +BAC,1997-04-18,27.875 +BAC,1997-04-21,27.6875 +BAC,1997-04-22,28.4375 +BAC,1997-04-23,28.375 +BAC,1997-04-24,28.4375 +BAC,1997-04-25,28.625 +BAC,1997-04-28,28.875 +BAC,1997-04-29,29.9375 +BAC,1997-04-30,30.1875 +BAC,1997-05-01,30.1875 +BAC,1997-05-02,31.375 +BAC,1997-05-05,31.3125 +BAC,1997-05-06,31.4375 +BAC,1997-05-07,29.8125 +BAC,1997-05-08,29.625 +BAC,1997-05-09,30.125 +BAC,1997-05-12,30.5 +BAC,1997-05-13,30.25 +BAC,1997-05-14,30.625 +BAC,1997-05-15,30.75 +BAC,1997-05-16,30.1875 +BAC,1997-05-19,29.6875 +BAC,1997-05-20,30.0625 +BAC,1997-05-21,29.25 +BAC,1997-05-22,29.25 +BAC,1997-05-23,29.5 +BAC,1997-05-27,28.9375 +BAC,1997-05-28,28.875 +BAC,1997-05-29,29.0 +BAC,1997-05-30,29.4375 +BAC,1997-06-02,29.3125 +BAC,1997-06-03,29.9375 +BAC,1997-06-04,29.8125 +BAC,1997-06-05,30.875 +BAC,1997-06-06,31.625 +BAC,1997-06-09,31.9375 +BAC,1997-06-10,32.4375 +BAC,1997-06-11,32.875 +BAC,1997-06-12,33.25 +BAC,1997-06-13,33.6875 +BAC,1997-06-16,34.25 +BAC,1997-06-17,34.3125 +BAC,1997-06-18,33.875 +BAC,1997-06-19,34.625 +BAC,1997-06-20,34.5 +BAC,1997-06-23,33.375 +BAC,1997-06-24,34.15625 +BAC,1997-06-25,33.8125 +BAC,1997-06-26,33.3125 +BAC,1997-06-27,32.625 +BAC,1997-06-30,32.28125 +BAC,1997-07-01,32.6875 +BAC,1997-07-02,33.0625 +BAC,1997-07-03,34.0 +BAC,1997-07-07,33.65625 +BAC,1997-07-08,33.53125 +BAC,1997-07-09,33.28125 +BAC,1997-07-10,33.21875 +BAC,1997-07-11,33.3125 +BAC,1997-07-14,33.65625 +BAC,1997-07-15,33.40625 +BAC,1997-07-16,34.1875 +BAC,1997-07-17,33.8125 +BAC,1997-07-18,32.78125 +BAC,1997-07-21,33.5 +BAC,1997-07-22,34.15625 +BAC,1997-07-23,33.75 +BAC,1997-07-24,34.28125 +BAC,1997-07-25,33.875 +BAC,1997-07-28,33.9375 +BAC,1997-07-29,34.8125 +BAC,1997-07-30,35.09375 +BAC,1997-07-31,35.59375 +BAC,1997-08-01,35.1875 +BAC,1997-08-04,35.3125 +BAC,1997-08-05,34.59375 +BAC,1997-08-06,35.0 +BAC,1997-08-07,34.3125 +BAC,1997-08-08,33.0 +BAC,1997-08-11,33.5625 +BAC,1997-08-12,33.0625 +BAC,1997-08-13,33.0625 +BAC,1997-08-14,33.34375 +BAC,1997-08-15,32.5 +BAC,1997-08-18,32.28125 +BAC,1997-08-19,32.53125 +BAC,1997-08-20,32.90625 +BAC,1997-08-21,32.375 +BAC,1997-08-22,32.0625 +BAC,1997-08-25,32.0 +BAC,1997-08-26,31.84375 +BAC,1997-08-27,31.90625 +BAC,1997-08-28,31.65625 +BAC,1997-08-29,29.875 +BAC,1997-09-02,29.375 +BAC,1997-09-03,29.15625 +BAC,1997-09-04,28.71875 +BAC,1997-09-05,28.4375 +BAC,1997-09-08,28.78125 +BAC,1997-09-09,29.5 +BAC,1997-09-10,29.09375 +BAC,1997-09-11,28.90625 +BAC,1997-09-12,29.5 +BAC,1997-09-15,29.28125 +BAC,1997-09-16,29.53125 +BAC,1997-09-17,29.46875 +BAC,1997-09-18,29.40625 +BAC,1997-09-19,29.875 +BAC,1997-09-22,30.5625 +BAC,1997-09-23,31.03125 +BAC,1997-09-24,31.75 +BAC,1997-09-25,31.0 +BAC,1997-09-26,31.4375 +BAC,1997-09-29,31.6875 +BAC,1997-09-30,30.9375 +BAC,1997-10-01,31.3125 +BAC,1997-10-02,31.625 +BAC,1997-10-03,32.3125 +BAC,1997-10-06,32.5 +BAC,1997-10-07,33.09375 +BAC,1997-10-08,32.75 +BAC,1997-10-09,32.78125 +BAC,1997-10-10,32.28125 +BAC,1997-10-13,32.78125 +BAC,1997-10-14,31.9375 +BAC,1997-10-15,31.40625 +BAC,1997-10-16,31.65625 +BAC,1997-10-17,31.03125 +BAC,1997-10-20,31.0 +BAC,1997-10-21,31.53125 +BAC,1997-10-22,31.21875 +BAC,1997-10-23,30.9375 +BAC,1997-10-24,30.875 +BAC,1997-10-27,28.84375 +BAC,1997-10-28,29.65625 +BAC,1997-10-29,30.5625 +BAC,1997-10-30,29.25 +BAC,1997-10-31,29.90625 +BAC,1997-11-03,30.96875 +BAC,1997-11-04,31.15625 +BAC,1997-11-05,31.0 +BAC,1997-11-06,30.75 +BAC,1997-11-07,30.46875 +BAC,1997-11-10,29.875 +BAC,1997-11-11,29.5 +BAC,1997-11-12,29.1875 +BAC,1997-11-13,29.71875 +BAC,1997-11-14,30.0 +BAC,1997-11-17,30.65625 +BAC,1997-11-18,30.125 +BAC,1997-11-19,30.4375 +BAC,1997-11-20,30.71875 +BAC,1997-11-21,31.09375 +BAC,1997-11-24,30.5625 +BAC,1997-11-25,30.84375 +BAC,1997-11-26,30.0625 +BAC,1997-11-28,30.03125 +BAC,1997-12-01,30.6875 +BAC,1997-12-02,30.84375 +BAC,1997-12-03,30.9375 +BAC,1997-12-04,30.5 +BAC,1997-12-05,30.5 +BAC,1997-12-08,31.0625 +BAC,1997-12-09,31.375 +BAC,1997-12-10,31.0625 +BAC,1997-12-11,31.1875 +BAC,1997-12-12,31.03125 +BAC,1997-12-15,32.0078125 +BAC,1997-12-16,31.375 +BAC,1997-12-17,31.0625 +BAC,1997-12-18,30.875 +BAC,1997-12-19,29.5625 +BAC,1997-12-22,30.0 +BAC,1997-12-23,30.0 +BAC,1997-12-24,29.25 +BAC,1997-12-26,29.78125 +BAC,1997-12-29,30.125 +BAC,1997-12-30,30.6875 +BAC,1997-12-31,30.40625 +BAC,1998-01-02,30.375 +BAC,1998-01-05,31.21875 +BAC,1998-01-06,30.8125 +BAC,1998-01-07,31.0 +BAC,1998-01-08,30.6875 +BAC,1998-01-09,29.5 +BAC,1998-01-12,29.03125 +BAC,1998-01-13,29.03125 +BAC,1998-01-14,30.40625 +BAC,1998-01-15,30.0625 +BAC,1998-01-16,30.71875 +BAC,1998-01-20,31.40625 +BAC,1998-01-21,30.4375 +BAC,1998-01-22,29.84375 +BAC,1998-01-23,29.59375 +BAC,1998-01-26,29.8125 +BAC,1998-01-27,30.625 +BAC,1998-01-28,30.21875 +BAC,1998-01-29,30.4375 +BAC,1998-01-30,29.9375 +BAC,1998-02-02,30.71875 +BAC,1998-02-03,31.21875 +BAC,1998-02-04,31.46875 +BAC,1998-02-05,31.78125 +BAC,1998-02-06,32.40625 +BAC,1998-02-09,32.21875 +BAC,1998-02-10,32.1875 +BAC,1998-02-11,32.53125 +BAC,1998-02-12,32.59375 +BAC,1998-02-13,32.15625 +BAC,1998-02-17,32.3125 +BAC,1998-02-18,32.375 +BAC,1998-02-19,32.21875 +BAC,1998-02-20,32.53125 +BAC,1998-02-23,33.65625 +BAC,1998-02-24,33.1875 +BAC,1998-02-25,34.4375 +BAC,1998-02-26,34.25 +BAC,1998-02-27,34.25 +BAC,1998-03-02,34.03125 +BAC,1998-03-03,34.46875 +BAC,1998-03-04,34.53125 +BAC,1998-03-05,33.9375 +BAC,1998-03-06,34.53125 +BAC,1998-03-09,34.34375 +BAC,1998-03-10,34.96875 +BAC,1998-03-11,35.09375 +BAC,1998-03-12,35.1875 +BAC,1998-03-13,34.59375 +BAC,1998-03-16,34.875 +BAC,1998-03-17,35.28125 +BAC,1998-03-18,35.5625 +BAC,1998-03-19,36.21875 +BAC,1998-03-20,36.78125 +BAC,1998-03-23,36.71875 +BAC,1998-03-24,37.21875 +BAC,1998-03-25,36.625 +BAC,1998-03-26,36.25 +BAC,1998-03-27,36.03125 +BAC,1998-03-30,35.5625 +BAC,1998-03-31,36.46875 +BAC,1998-04-01,36.5625 +BAC,1998-04-02,36.59375 +BAC,1998-04-03,36.9375 +BAC,1998-04-06,37.625 +BAC,1998-04-07,37.71875 +BAC,1998-04-08,37.125 +BAC,1998-04-09,38.21875 +BAC,1998-04-13,40.3125 +BAC,1998-04-14,40.375 +BAC,1998-04-15,40.1875 +BAC,1998-04-16,38.9375 +BAC,1998-04-17,39.4375 +BAC,1998-04-20,39.0 +BAC,1998-04-21,38.5 +BAC,1998-04-22,39.25 +BAC,1998-04-23,38.75 +BAC,1998-04-24,38.25 +BAC,1998-04-27,36.3125 +BAC,1998-04-28,36.75 +BAC,1998-04-29,36.90625 +BAC,1998-04-30,38.0 +BAC,1998-05-01,39.09375 +BAC,1998-05-04,38.5 +BAC,1998-05-05,38.0 +BAC,1998-05-06,36.96875 +BAC,1998-05-07,36.6875 +BAC,1998-05-08,37.21875 +BAC,1998-05-11,36.78125 +BAC,1998-05-12,38.40625 +BAC,1998-05-13,37.875 +BAC,1998-05-14,37.8125 +BAC,1998-05-15,37.5625 +BAC,1998-05-18,37.59375 +BAC,1998-05-19,37.96875 +BAC,1998-05-20,38.75 +BAC,1998-05-21,38.5 +BAC,1998-05-22,38.46875 +BAC,1998-05-26,38.0625 +BAC,1998-05-27,37.59375 +BAC,1998-05-28,38.0 +BAC,1998-05-29,37.75 +BAC,1998-06-01,37.65625 +BAC,1998-06-02,37.65625 +BAC,1998-06-03,37.28125 +BAC,1998-06-04,37.6875 +BAC,1998-06-05,38.15625 +BAC,1998-06-08,38.59375 +BAC,1998-06-09,38.71875 +BAC,1998-06-10,39.03125 +BAC,1998-06-11,39.03125 +BAC,1998-06-12,38.625 +BAC,1998-06-15,37.6875 +BAC,1998-06-16,37.40625 +BAC,1998-06-17,37.875 +BAC,1998-06-18,38.28125 +BAC,1998-06-19,38.09375 +BAC,1998-06-22,37.65625 +BAC,1998-06-23,37.375 +BAC,1998-06-24,38.75 +BAC,1998-06-25,38.6875 +BAC,1998-06-26,39.09375 +BAC,1998-06-29,39.25 +BAC,1998-06-30,38.34375 +BAC,1998-07-01,39.96875 +BAC,1998-07-02,41.125 +BAC,1998-07-06,41.84375 +BAC,1998-07-07,42.125 +BAC,1998-07-08,43.5 +BAC,1998-07-09,43.0 +BAC,1998-07-10,43.59375 +BAC,1998-07-13,43.5 +BAC,1998-07-14,43.96875 +BAC,1998-07-15,43.0 +BAC,1998-07-16,42.5 +BAC,1998-07-17,42.84375 +BAC,1998-07-20,42.28125 +BAC,1998-07-21,41.3125 +BAC,1998-07-22,41.875 +BAC,1998-07-23,41.65625 +BAC,1998-07-24,41.125 +BAC,1998-07-27,41.03125 +BAC,1998-07-28,39.9375 +BAC,1998-07-29,39.6875 +BAC,1998-07-30,40.6875 +BAC,1998-07-31,39.875 +BAC,1998-08-03,39.4375 +BAC,1998-08-04,37.40625 +BAC,1998-08-05,38.375 +BAC,1998-08-06,38.96875 +BAC,1998-08-07,37.75 +BAC,1998-08-10,36.96875 +BAC,1998-08-11,35.53125 +BAC,1998-08-12,36.28125 +BAC,1998-08-13,36.03125 +BAC,1998-08-14,35.03125 +BAC,1998-08-17,36.59375 +BAC,1998-08-18,37.46875 +BAC,1998-08-19,36.4375 +BAC,1998-08-20,35.6875 +BAC,1998-08-21,35.15625 +BAC,1998-08-24,35.1875 +BAC,1998-08-25,35.3125 +BAC,1998-08-26,34.625 +BAC,1998-08-27,32.5 +BAC,1998-08-28,31.15625 +BAC,1998-08-31,28.75 +BAC,1998-09-01,28.6875 +BAC,1998-09-02,29.375 +BAC,1998-09-03,28.625 +BAC,1998-09-04,27.0 +BAC,1998-09-08,28.28125 +BAC,1998-09-09,26.875 +BAC,1998-09-10,25.1875 +BAC,1998-09-11,27.25 +BAC,1998-09-14,28.5 +BAC,1998-09-15,28.40625 +BAC,1998-09-16,29.5 +BAC,1998-09-17,28.03125 +BAC,1998-09-18,26.625 +BAC,1998-09-21,25.96875 +BAC,1998-09-22,27.0 +BAC,1998-09-23,29.375 +BAC,1998-09-24,27.1875 +BAC,1998-09-25,28.03125 +BAC,1998-09-28,28.53125 +BAC,1998-09-29,27.78125 +BAC,1998-09-30,26.75 +BAC,1998-10-01,26.84375 +BAC,1998-10-02,27.53125 +BAC,1998-10-05,26.0 +BAC,1998-10-06,25.8125 +BAC,1998-10-07,24.46875 +BAC,1998-10-08,24.8125 +BAC,1998-10-09,26.9375 +BAC,1998-10-12,26.40625 +BAC,1998-10-13,26.96875 +BAC,1998-10-14,24.03125 +BAC,1998-10-15,24.5 +BAC,1998-10-16,24.8125 +BAC,1998-10-19,26.4375 +BAC,1998-10-20,28.03125 +BAC,1998-10-21,27.21875 +BAC,1998-10-22,28.5625 +BAC,1998-10-23,28.125 +BAC,1998-10-26,28.3125 +BAC,1998-10-27,26.96875 +BAC,1998-10-28,27.4375 +BAC,1998-10-29,28.5625 +BAC,1998-10-30,28.75 +BAC,1998-11-02,29.25 +BAC,1998-11-03,29.0625 +BAC,1998-11-04,30.1875 +BAC,1998-11-05,31.375 +BAC,1998-11-06,31.21875 +BAC,1998-11-09,30.0625 +BAC,1998-11-10,29.65625 +BAC,1998-11-11,28.5 +BAC,1998-11-12,27.875 +BAC,1998-11-13,29.21875 +BAC,1998-11-16,29.875 +BAC,1998-11-17,30.375 +BAC,1998-11-18,30.625 +BAC,1998-11-19,30.78125 +BAC,1998-11-20,31.53125 +BAC,1998-11-23,32.59375 +BAC,1998-11-24,32.40625 +BAC,1998-11-25,33.03125 +BAC,1998-11-27,33.125 +BAC,1998-11-30,32.59375 +BAC,1998-12-01,32.53125 +BAC,1998-12-02,32.53125 +BAC,1998-12-03,31.1875 +BAC,1998-12-04,32.3125 +BAC,1998-12-07,31.71875 +BAC,1998-12-08,30.625 +BAC,1998-12-09,30.40625 +BAC,1998-12-10,29.875 +BAC,1998-12-11,29.4375 +BAC,1998-12-14,28.1875 +BAC,1998-12-15,28.5625 +BAC,1998-12-16,27.9375 +BAC,1998-12-17,30.125 +BAC,1998-12-18,29.625 +BAC,1998-12-21,30.28125 +BAC,1998-12-22,30.03125 +BAC,1998-12-23,30.78125 +BAC,1998-12-24,30.9375 +BAC,1998-12-28,30.4375 +BAC,1998-12-29,30.5 +BAC,1998-12-30,30.84375 +BAC,1998-12-31,30.0625 +BAC,1999-01-04,30.25 +BAC,1999-01-05,30.65625 +BAC,1999-01-06,32.1875 +BAC,1999-01-07,33.78125 +BAC,1999-01-08,34.96875 +BAC,1999-01-11,34.96875 +BAC,1999-01-12,33.46875 +BAC,1999-01-13,32.71875 +BAC,1999-01-14,31.25 +BAC,1999-01-15,32.28125 +BAC,1999-01-19,32.0 +BAC,1999-01-20,33.0 +BAC,1999-01-21,32.75 +BAC,1999-01-22,32.53125 +BAC,1999-01-25,32.34375 +BAC,1999-01-26,32.46875 +BAC,1999-01-27,31.0625 +BAC,1999-01-28,32.4375 +BAC,1999-01-29,33.4375 +BAC,1999-02-01,32.625 +BAC,1999-02-02,31.71875 +BAC,1999-02-03,31.75 +BAC,1999-02-04,30.59375 +BAC,1999-02-05,30.375 +BAC,1999-02-08,30.0 +BAC,1999-02-09,29.875 +BAC,1999-02-10,30.8125 +BAC,1999-02-11,32.46875 +BAC,1999-02-12,31.4375 +BAC,1999-02-16,32.3125 +BAC,1999-02-17,32.4375 +BAC,1999-02-18,32.96875 +BAC,1999-02-19,32.46875 +BAC,1999-02-22,32.8125 +BAC,1999-02-23,33.46875 +BAC,1999-02-24,31.96875 +BAC,1999-02-25,32.3125 +BAC,1999-02-26,32.65625 +BAC,1999-03-01,33.59375 +BAC,1999-03-02,33.875 +BAC,1999-03-03,33.625 +BAC,1999-03-04,33.125 +BAC,1999-03-05,34.4375 +BAC,1999-03-08,34.0625 +BAC,1999-03-09,35.125 +BAC,1999-03-10,35.75 +BAC,1999-03-11,36.0625 +BAC,1999-03-12,36.125 +BAC,1999-03-15,36.875 +BAC,1999-03-16,36.1875 +BAC,1999-03-17,35.34375 +BAC,1999-03-18,36.96875 +BAC,1999-03-19,35.75 +BAC,1999-03-22,36.25 +BAC,1999-03-23,34.5 +BAC,1999-03-24,34.0625 +BAC,1999-03-25,34.9375 +BAC,1999-03-26,34.9375 +BAC,1999-03-29,35.6875 +BAC,1999-03-30,35.5 +BAC,1999-03-31,35.3125 +BAC,1999-04-01,34.5 +BAC,1999-04-05,35.8125 +BAC,1999-04-06,34.8125 +BAC,1999-04-07,36.5 +BAC,1999-04-08,37.4375 +BAC,1999-04-09,37.1875 +BAC,1999-04-12,37.5 +BAC,1999-04-13,36.78125 +BAC,1999-04-14,36.03125 +BAC,1999-04-15,35.96875 +BAC,1999-04-16,36.5 +BAC,1999-04-19,35.875 +BAC,1999-04-20,36.6875 +BAC,1999-04-21,36.625 +BAC,1999-04-22,37.125 +BAC,1999-04-23,37.0 +BAC,1999-04-26,36.0 +BAC,1999-04-27,37.25 +BAC,1999-04-28,36.8125 +BAC,1999-04-29,36.5 +BAC,1999-04-30,35.78125 +BAC,1999-05-03,36.3125 +BAC,1999-05-04,35.21875 +BAC,1999-05-05,35.46875 +BAC,1999-05-06,34.75 +BAC,1999-05-07,35.15625 +BAC,1999-05-10,34.5625 +BAC,1999-05-11,34.5 +BAC,1999-05-12,34.40625 +BAC,1999-05-13,35.34375 +BAC,1999-05-14,34.28125 +BAC,1999-05-17,34.28125 +BAC,1999-05-18,34.125 +BAC,1999-05-19,34.625 +BAC,1999-05-20,34.03125 +BAC,1999-05-21,33.71875 +BAC,1999-05-24,32.8125 +BAC,1999-05-25,31.375 +BAC,1999-05-26,33.0 +BAC,1999-05-27,31.25 +BAC,1999-05-28,32.34375 +BAC,1999-06-01,31.6875 +BAC,1999-06-02,31.625 +BAC,1999-06-03,32.15625 +BAC,1999-06-04,32.4375 +BAC,1999-06-07,33.125 +BAC,1999-06-08,32.96875 +BAC,1999-06-09,33.125 +BAC,1999-06-10,33.09375 +BAC,1999-06-11,33.515625 +BAC,1999-06-14,32.90625 +BAC,1999-06-15,33.65625 +BAC,1999-06-16,34.84375 +BAC,1999-06-17,35.875 +BAC,1999-06-18,36.1875 +BAC,1999-06-21,35.84375 +BAC,1999-06-22,35.875 +BAC,1999-06-23,35.28125 +BAC,1999-06-24,34.5 +BAC,1999-06-25,35.1875 +BAC,1999-06-28,35.75 +BAC,1999-06-29,36.5 +BAC,1999-06-30,36.65625 +BAC,1999-07-01,37.25 +BAC,1999-07-02,37.21875 +BAC,1999-07-06,37.5625 +BAC,1999-07-07,37.46875 +BAC,1999-07-08,37.625 +BAC,1999-07-09,37.25 +BAC,1999-07-12,37.3125 +BAC,1999-07-13,36.90625 +BAC,1999-07-14,36.96875 +BAC,1999-07-15,37.34375 +BAC,1999-07-16,37.75 +BAC,1999-07-19,37.0 +BAC,1999-07-20,35.875 +BAC,1999-07-21,34.65625 +BAC,1999-07-22,34.6875 +BAC,1999-07-23,34.3125 +BAC,1999-07-26,34.90625 +BAC,1999-07-27,35.125 +BAC,1999-07-28,35.0 +BAC,1999-07-29,34.1875 +BAC,1999-07-30,33.1875 +BAC,1999-08-02,32.78125 +BAC,1999-08-03,32.3125 +BAC,1999-08-04,31.625 +BAC,1999-08-05,31.5 +BAC,1999-08-06,30.0625 +BAC,1999-08-09,30.3125 +BAC,1999-08-10,30.125 +BAC,1999-08-11,30.734375 +BAC,1999-08-12,30.3125 +BAC,1999-08-13,31.34375 +BAC,1999-08-16,31.25 +BAC,1999-08-17,32.3125 +BAC,1999-08-18,32.625 +BAC,1999-08-19,32.125 +BAC,1999-08-20,32.625 +BAC,1999-08-23,33.28125 +BAC,1999-08-24,33.4375 +BAC,1999-08-25,33.0625 +BAC,1999-08-26,31.9375 +BAC,1999-08-27,31.875 +BAC,1999-08-30,30.03125 +BAC,1999-08-31,30.25 +BAC,1999-09-01,29.90625 +BAC,1999-09-02,29.53125 +BAC,1999-09-03,31.15625 +BAC,1999-09-07,30.34375 +BAC,1999-09-08,29.6875 +BAC,1999-09-09,28.96875 +BAC,1999-09-10,29.65625 +BAC,1999-09-13,29.59375 +BAC,1999-09-14,28.25 +BAC,1999-09-15,27.75 +BAC,1999-09-16,27.84375 +BAC,1999-09-17,27.96875 +BAC,1999-09-20,27.90625 +BAC,1999-09-21,27.1875 +BAC,1999-09-22,26.75 +BAC,1999-09-23,27.34375 +BAC,1999-09-24,28.875 +BAC,1999-09-27,27.90625 +BAC,1999-09-28,28.0625 +BAC,1999-09-29,27.1875 +BAC,1999-09-30,27.84375 +BAC,1999-10-01,27.65625 +BAC,1999-10-04,28.6875 +BAC,1999-10-05,28.875 +BAC,1999-10-06,29.4375 +BAC,1999-10-07,28.34375 +BAC,1999-10-08,28.0 +BAC,1999-10-11,27.0625 +BAC,1999-10-12,26.78125 +BAC,1999-10-13,25.9375 +BAC,1999-10-14,25.5 +BAC,1999-10-15,24.09375 +BAC,1999-10-18,24.78125 +BAC,1999-10-19,26.75 +BAC,1999-10-20,27.3125 +BAC,1999-10-21,27.46875 +BAC,1999-10-22,29.375 +BAC,1999-10-25,29.125 +BAC,1999-10-26,29.15625 +BAC,1999-10-27,30.53125 +BAC,1999-10-28,32.0 +BAC,1999-10-29,32.21875 +BAC,1999-11-01,32.4375 +BAC,1999-11-02,32.125 +BAC,1999-11-03,31.5 +BAC,1999-11-04,31.75 +BAC,1999-11-05,32.53125 +BAC,1999-11-08,33.0 +BAC,1999-11-09,31.96875 +BAC,1999-11-10,32.0 +BAC,1999-11-11,31.5 +BAC,1999-11-12,33.25 +BAC,1999-11-15,32.875 +BAC,1999-11-16,33.75 +BAC,1999-11-17,33.28125 +BAC,1999-11-18,32.6875 +BAC,1999-11-19,32.5625 +BAC,1999-11-22,32.125 +BAC,1999-11-23,31.3125 +BAC,1999-11-24,30.0 +BAC,1999-11-26,30.25 +BAC,1999-11-29,28.46875 +BAC,1999-11-30,29.3046875 +BAC,1999-12-01,28.9375 +BAC,1999-12-02,28.1875 +BAC,1999-12-03,28.71875 +BAC,1999-12-06,27.671875 +BAC,1999-12-07,26.25 +BAC,1999-12-08,25.34375 +BAC,1999-12-09,25.46875 +BAC,1999-12-10,26.8125 +BAC,1999-12-13,26.3203125 +BAC,1999-12-14,25.5625 +BAC,1999-12-15,25.328125 +BAC,1999-12-16,25.09375 +BAC,1999-12-17,24.375 +BAC,1999-12-20,24.0 +BAC,1999-12-21,24.65625 +BAC,1999-12-22,24.25 +BAC,1999-12-23,24.6875 +BAC,1999-12-27,24.5 +BAC,1999-12-28,24.65625 +BAC,1999-12-29,24.9375 +BAC,1999-12-30,25.34375 +BAC,1999-12-31,25.09375 +BAC,2000-01-03,24.21875 +BAC,2000-01-04,22.78125 +BAC,2000-01-05,23.03125 +BAC,2000-01-06,25.0 +BAC,2000-01-07,24.34375 +BAC,2000-01-10,23.5 +BAC,2000-01-11,23.0 +BAC,2000-01-12,23.25 +BAC,2000-01-13,23.78125 +BAC,2000-01-14,25.25 +BAC,2000-01-18,24.0 +BAC,2000-01-19,24.0 +BAC,2000-01-20,23.5390625 +BAC,2000-01-21,22.84375 +BAC,2000-01-24,22.28125 +BAC,2000-01-25,22.5625 +BAC,2000-01-26,23.5625 +BAC,2000-01-27,24.0625 +BAC,2000-01-28,22.875 +BAC,2000-01-31,24.21875 +BAC,2000-02-01,24.5 +BAC,2000-02-02,23.875 +BAC,2000-02-03,23.21875 +BAC,2000-02-04,22.9375 +BAC,2000-02-07,22.65625 +BAC,2000-02-08,23.5625 +BAC,2000-02-09,23.03125 +BAC,2000-02-10,22.4375 +BAC,2000-02-11,22.59375 +BAC,2000-02-14,22.125 +BAC,2000-02-15,22.8125 +BAC,2000-02-16,22.59375 +BAC,2000-02-17,22.3125 +BAC,2000-02-18,21.875 +BAC,2000-02-22,22.375 +BAC,2000-02-23,22.875 +BAC,2000-02-24,22.40625 +BAC,2000-02-25,22.0625 +BAC,2000-02-28,22.96875 +BAC,2000-02-29,23.0 +BAC,2000-03-01,22.78125 +BAC,2000-03-02,22.53125 +BAC,2000-03-03,22.5 +BAC,2000-03-06,22.25 +BAC,2000-03-07,22.0 +BAC,2000-03-08,21.8125 +BAC,2000-03-09,21.53125 +BAC,2000-03-10,21.4375 +BAC,2000-03-13,21.59375 +BAC,2000-03-14,21.3125 +BAC,2000-03-15,22.9375 +BAC,2000-03-16,24.625 +BAC,2000-03-17,25.0 +BAC,2000-03-20,24.8125 +BAC,2000-03-21,25.5 +BAC,2000-03-22,25.71875 +BAC,2000-03-23,27.09375 +BAC,2000-03-24,27.3125 +BAC,2000-03-27,27.0625 +BAC,2000-03-28,26.78125 +BAC,2000-03-29,26.0 +BAC,2000-03-30,25.40625 +BAC,2000-03-31,26.21875 +BAC,2000-04-03,27.75 +BAC,2000-04-04,27.09375 +BAC,2000-04-05,27.0 +BAC,2000-04-06,26.71875 +BAC,2000-04-07,26.15625 +BAC,2000-04-10,26.40625 +BAC,2000-04-11,26.171875 +BAC,2000-04-12,27.28125 +BAC,2000-04-13,26.40625 +BAC,2000-04-14,24.96875 +BAC,2000-04-17,25.15625 +BAC,2000-04-18,25.5 +BAC,2000-04-19,24.71875 +BAC,2000-04-20,24.78125 +BAC,2000-04-24,25.75 +BAC,2000-04-25,26.71875 +BAC,2000-04-26,25.875 +BAC,2000-04-27,25.625 +BAC,2000-04-28,24.5 +BAC,2000-05-01,25.0 +BAC,2000-05-02,24.8125 +BAC,2000-05-03,24.5 +BAC,2000-05-04,24.0 +BAC,2000-05-05,23.78125 +BAC,2000-05-08,24.09375 +BAC,2000-05-09,24.09375 +BAC,2000-05-10,23.25 +BAC,2000-05-11,23.6875 +BAC,2000-05-12,24.296875 +BAC,2000-05-15,25.3125 +BAC,2000-05-16,24.84375 +BAC,2000-05-17,24.65625 +BAC,2000-05-18,25.15625 +BAC,2000-05-19,24.875 +BAC,2000-05-22,25.125 +BAC,2000-05-23,26.28125 +BAC,2000-05-24,27.96875 +BAC,2000-05-25,27.65625 +BAC,2000-05-26,27.3125 +BAC,2000-05-30,27.46875 +BAC,2000-05-31,27.71875 +BAC,2000-06-01,28.40625 +BAC,2000-06-02,30.5 +BAC,2000-06-05,29.625 +BAC,2000-06-06,28.375 +BAC,2000-06-07,28.90625 +BAC,2000-06-08,28.375 +BAC,2000-06-09,28.0 +BAC,2000-06-12,28.234375 +BAC,2000-06-13,27.84375 +BAC,2000-06-14,27.65625 +BAC,2000-06-15,25.96875 +BAC,2000-06-16,24.0 +BAC,2000-06-19,24.1875 +BAC,2000-06-20,24.25 +BAC,2000-06-21,23.8125 +BAC,2000-06-22,23.5 +BAC,2000-06-23,23.6875 +BAC,2000-06-26,23.96875 +BAC,2000-06-27,23.5 +BAC,2000-06-28,22.7109375 +BAC,2000-06-29,22.71875 +BAC,2000-06-30,21.5 +BAC,2000-07-03,22.5 +BAC,2000-07-05,22.65625 +BAC,2000-07-06,22.90625 +BAC,2000-07-07,23.71875 +BAC,2000-07-10,23.71875 +BAC,2000-07-11,23.46875 +BAC,2000-07-12,23.5 +BAC,2000-07-13,23.09375 +BAC,2000-07-14,23.75 +BAC,2000-07-17,23.4375 +BAC,2000-07-18,23.125 +BAC,2000-07-19,23.09375 +BAC,2000-07-20,24.1875 +BAC,2000-07-21,24.375 +BAC,2000-07-24,23.71875 +BAC,2000-07-25,24.125 +BAC,2000-07-26,23.53125 +BAC,2000-07-27,23.375 +BAC,2000-07-28,23.25 +BAC,2000-07-31,23.6875 +BAC,2000-08-01,23.84375 +BAC,2000-08-02,23.59375 +BAC,2000-08-03,24.53125 +BAC,2000-08-04,26.25 +BAC,2000-08-07,26.1875 +BAC,2000-08-08,25.96875 +BAC,2000-08-09,26.53125 +BAC,2000-08-10,26.71875 +BAC,2000-08-11,27.03125 +BAC,2000-08-14,27.5 +BAC,2000-08-15,27.15625 +BAC,2000-08-16,26.75 +BAC,2000-08-17,26.78125 +BAC,2000-08-18,26.875 +BAC,2000-08-21,26.9375 +BAC,2000-08-22,27.21875 +BAC,2000-08-23,27.03125 +BAC,2000-08-24,26.25 +BAC,2000-08-25,25.875 +BAC,2000-08-28,25.84375 +BAC,2000-08-29,25.4375 +BAC,2000-08-30,25.4375 +BAC,2000-08-31,26.7890625 +BAC,2000-09-01,26.25 +BAC,2000-09-05,26.75 +BAC,2000-09-06,26.8125 +BAC,2000-09-07,27.1875 +BAC,2000-09-08,27.96875 +BAC,2000-09-11,28.28125 +BAC,2000-09-12,28.5 +BAC,2000-09-13,28.40625 +BAC,2000-09-14,28.1640625 +BAC,2000-09-15,27.4375 +BAC,2000-09-18,26.84375 +BAC,2000-09-19,27.4375 +BAC,2000-09-20,26.90625 +BAC,2000-09-21,26.5 +BAC,2000-09-22,27.5 +BAC,2000-09-25,27.5 +BAC,2000-09-26,26.90625 +BAC,2000-09-27,26.34375 +BAC,2000-09-28,27.0 +BAC,2000-09-29,26.1875 +BAC,2000-10-02,26.53125 +BAC,2000-10-03,27.09375 +BAC,2000-10-04,26.375 +BAC,2000-10-05,26.9375 +BAC,2000-10-06,25.8125 +BAC,2000-10-09,25.28125 +BAC,2000-10-10,24.34375 +BAC,2000-10-11,23.53125 +BAC,2000-10-12,22.28125 +BAC,2000-10-13,23.28125 +BAC,2000-10-16,22.59375 +BAC,2000-10-17,21.375 +BAC,2000-10-18,21.09375 +BAC,2000-10-19,22.03125 +BAC,2000-10-20,21.875 +BAC,2000-10-23,21.875 +BAC,2000-10-24,22.25 +BAC,2000-10-25,22.03125 +BAC,2000-10-26,21.6875 +BAC,2000-10-27,22.46875 +BAC,2000-10-30,23.5 +BAC,2000-10-31,24.03125 +BAC,2000-11-01,24.1875 +BAC,2000-11-02,24.625 +BAC,2000-11-03,24.34375 +BAC,2000-11-06,25.53125 +BAC,2000-11-07,25.34375 +BAC,2000-11-08,24.375 +BAC,2000-11-09,24.875 +BAC,2000-11-10,24.1875 +BAC,2000-11-13,23.71875 +BAC,2000-11-14,22.9375 +BAC,2000-11-15,21.0 +BAC,2000-11-16,20.9375 +BAC,2000-11-17,20.15625 +BAC,2000-11-20,19.65625 +BAC,2000-11-21,19.8125 +BAC,2000-11-22,19.28125 +BAC,2000-11-24,19.65625 +BAC,2000-11-27,19.84375 +BAC,2000-11-28,20.25 +BAC,2000-11-29,20.34375 +BAC,2000-11-30,19.96875 +BAC,2000-12-01,19.875 +BAC,2000-12-04,19.5 +BAC,2000-12-05,20.59375 +BAC,2000-12-06,19.0 +BAC,2000-12-07,19.5 +BAC,2000-12-08,20.4375 +BAC,2000-12-11,21.71875 +BAC,2000-12-12,21.71875 +BAC,2000-12-13,21.46875 +BAC,2000-12-14,21.15625 +BAC,2000-12-15,20.90625 +BAC,2000-12-18,21.75 +BAC,2000-12-19,22.125 +BAC,2000-12-20,21.375 +BAC,2000-12-21,22.90625 +BAC,2000-12-22,23.0625 +BAC,2000-12-26,23.15625 +BAC,2000-12-27,23.40625 +BAC,2000-12-28,23.40625 +BAC,2000-12-29,22.9375 +BAC,2001-01-02,23.375 +BAC,2001-01-03,24.96875 +BAC,2001-01-04,25.75 +BAC,2001-01-05,24.0 +BAC,2001-01-08,24.125 +BAC,2001-01-09,23.5 +BAC,2001-01-10,24.28125 +BAC,2001-01-11,24.71875 +BAC,2001-01-12,24.53125 +BAC,2001-01-16,25.46875 +BAC,2001-01-17,24.78125 +BAC,2001-01-18,24.46875 +BAC,2001-01-19,24.59375 +BAC,2001-01-22,25.1875 +BAC,2001-01-23,25.1875 +BAC,2001-01-24,25.53125 +BAC,2001-01-25,25.75 +BAC,2001-01-26,26.59375 +BAC,2001-01-29,27.010000228881836 +BAC,2001-01-30,27.735000610351562 +BAC,2001-01-31,26.90999984741211 +BAC,2001-02-01,26.639999389648438 +BAC,2001-02-02,26.799999237060547 +BAC,2001-02-05,26.6299991607666 +BAC,2001-02-06,25.479999542236328 +BAC,2001-02-07,24.75 +BAC,2001-02-08,24.375 +BAC,2001-02-09,24.75 +BAC,2001-02-12,25.030000686645508 +BAC,2001-02-13,25.1200008392334 +BAC,2001-02-14,25.399999618530273 +BAC,2001-02-15,25.44499969482422 +BAC,2001-02-16,25.700000762939453 +BAC,2001-02-20,24.559999465942383 +BAC,2001-02-21,23.875 +BAC,2001-02-22,24.125 +BAC,2001-02-23,24.56999969482422 +BAC,2001-02-26,25.489999771118164 +BAC,2001-02-27,25.71500015258789 +BAC,2001-02-28,25.350000381469727 +BAC,2001-03-01,24.670000076293945 +BAC,2001-03-02,24.524999618530273 +BAC,2001-03-05,24.540000915527344 +BAC,2001-03-06,25.1299991607666 +BAC,2001-03-07,26.375 +BAC,2001-03-08,26.860000610351562 +BAC,2001-03-09,26.25 +BAC,2001-03-12,25.809999465942383 +BAC,2001-03-13,27.125 +BAC,2001-03-14,25.875 +BAC,2001-03-15,26.125 +BAC,2001-03-16,25.700000762939453 +BAC,2001-03-19,26.485000610351562 +BAC,2001-03-20,25.645000457763672 +BAC,2001-03-21,25.475000381469727 +BAC,2001-03-22,24.834999084472656 +BAC,2001-03-23,26.389999389648438 +BAC,2001-03-26,26.25 +BAC,2001-03-27,27.239999771118164 +BAC,2001-03-28,27.209999084472656 +BAC,2001-03-29,26.579999923706055 +BAC,2001-03-30,27.375 +BAC,2001-04-02,27.0049991607666 +BAC,2001-04-03,26.125 +BAC,2001-04-04,25.155000686645508 +BAC,2001-04-05,25.924999237060547 +BAC,2001-04-06,24.795000076293945 +BAC,2001-04-09,25.299999237060547 +BAC,2001-04-10,25.959999084472656 +BAC,2001-04-11,26.274999618530273 +BAC,2001-04-12,26.475000381469727 +BAC,2001-04-16,26.225000381469727 +BAC,2001-04-17,26.0 +BAC,2001-04-18,27.59000015258789 +BAC,2001-04-19,28.200000762939453 +BAC,2001-04-20,27.5049991607666 +BAC,2001-04-23,27.46500015258789 +BAC,2001-04-24,27.25 +BAC,2001-04-25,27.450000762939453 +BAC,2001-04-26,27.559999465942383 +BAC,2001-04-27,28.459999084472656 +BAC,2001-04-30,28.0 +BAC,2001-05-01,28.225000381469727 +BAC,2001-05-02,28.05500030517578 +BAC,2001-05-03,27.975000381469727 +BAC,2001-05-04,28.190000534057617 +BAC,2001-05-07,28.114999771118164 +BAC,2001-05-08,27.854999542236328 +BAC,2001-05-09,27.690000534057617 +BAC,2001-05-10,27.889999389648438 +BAC,2001-05-11,26.760000228881836 +BAC,2001-05-14,27.200000762939453 +BAC,2001-05-15,27.524999618530273 +BAC,2001-05-16,28.274999618530273 +BAC,2001-05-17,28.299999237060547 +BAC,2001-05-18,28.5 +BAC,2001-05-21,28.2450008392334 +BAC,2001-05-22,29.31999969482422 +BAC,2001-05-23,29.30500030517578 +BAC,2001-05-24,29.9950008392334 +BAC,2001-05-25,29.354999542236328 +BAC,2001-05-29,29.799999237060547 +BAC,2001-05-30,29.389999389648438 +BAC,2001-05-31,29.625 +BAC,2001-06-01,29.049999237060547 +BAC,2001-06-04,29.315000534057617 +BAC,2001-06-05,29.975000381469727 +BAC,2001-06-06,29.844999313354492 +BAC,2001-06-07,29.799999237060547 +BAC,2001-06-08,29.514999389648438 +BAC,2001-06-11,29.3700008392334 +BAC,2001-06-12,29.549999237060547 +BAC,2001-06-13,29.549999237060547 +BAC,2001-06-14,28.850000381469727 +BAC,2001-06-15,29.010000228881836 +BAC,2001-06-18,29.6200008392334 +BAC,2001-06-19,29.860000610351562 +BAC,2001-06-20,30.06999969482422 +BAC,2001-06-21,30.690000534057617 +BAC,2001-06-22,30.969999313354492 +BAC,2001-06-25,30.600000381469727 +BAC,2001-06-26,30.200000762939453 +BAC,2001-06-27,30.15999984741211 +BAC,2001-06-28,29.989999771118164 +BAC,2001-06-29,30.014999389648438 +BAC,2001-07-02,30.25 +BAC,2001-07-03,30.2450008392334 +BAC,2001-07-05,30.139999389648438 +BAC,2001-07-06,29.18000030517578 +BAC,2001-07-09,29.459999084472656 +BAC,2001-07-10,28.489999771118164 +BAC,2001-07-11,28.674999237060547 +BAC,2001-07-12,29.71500015258789 +BAC,2001-07-13,30.125 +BAC,2001-07-16,30.690000534057617 +BAC,2001-07-17,31.850000381469727 +BAC,2001-07-18,32.040000915527344 +BAC,2001-07-19,31.75 +BAC,2001-07-20,31.424999237060547 +BAC,2001-07-23,31.174999237060547 +BAC,2001-07-24,31.0049991607666 +BAC,2001-07-25,31.200000762939453 +BAC,2001-07-26,31.55500030517578 +BAC,2001-07-27,31.75 +BAC,2001-07-30,31.774999618530273 +BAC,2001-07-31,31.809999465942383 +BAC,2001-08-01,31.5 +BAC,2001-08-02,31.729999542236328 +BAC,2001-08-03,31.674999237060547 +BAC,2001-08-06,31.389999389648438 +BAC,2001-08-07,31.524999618530273 +BAC,2001-08-08,31.405000686645508 +BAC,2001-08-09,31.649999618530273 +BAC,2001-08-10,31.450000762939453 +BAC,2001-08-13,31.645000457763672 +BAC,2001-08-14,31.280000686645508 +BAC,2001-08-15,31.25 +BAC,2001-08-16,31.690000534057617 +BAC,2001-08-17,31.344999313354492 +BAC,2001-08-20,31.78499984741211 +BAC,2001-08-21,31.7549991607666 +BAC,2001-08-22,32.32500076293945 +BAC,2001-08-23,32.5 +BAC,2001-08-24,31.6200008392334 +BAC,2001-08-27,31.375 +BAC,2001-08-28,30.93000030517578 +BAC,2001-08-29,30.024999618530273 +BAC,2001-08-30,30.114999771118164 +BAC,2001-08-31,30.75 +BAC,2001-09-04,30.954999923706055 +BAC,2001-09-05,30.645000457763672 +BAC,2001-09-06,29.889999389648438 +BAC,2001-09-07,29.295000076293945 +BAC,2001-09-10,28.825000762939453 +BAC,2001-09-17,27.174999237060547 +BAC,2001-09-18,27.53499984741211 +BAC,2001-09-19,27.5 +BAC,2001-09-20,26.815000534057617 +BAC,2001-09-21,25.5 +BAC,2001-09-24,26.674999237060547 +BAC,2001-09-25,27.549999237060547 +BAC,2001-09-26,27.524999618530273 +BAC,2001-09-27,28.440000534057617 +BAC,2001-09-28,29.200000762939453 +BAC,2001-10-01,29.475000381469727 +BAC,2001-10-02,29.739999771118164 +BAC,2001-10-03,29.9950008392334 +BAC,2001-10-04,29.44499969482422 +BAC,2001-10-05,28.065000534057617 +BAC,2001-10-08,27.125 +BAC,2001-10-09,26.075000762939453 +BAC,2001-10-10,27.399999618530273 +BAC,2001-10-11,27.299999237060547 +BAC,2001-10-12,26.5049991607666 +BAC,2001-10-15,27.774999618530273 +BAC,2001-10-16,28.854999542236328 +BAC,2001-10-17,28.549999237060547 +BAC,2001-10-18,28.5 +BAC,2001-10-19,28.514999389648438 +BAC,2001-10-22,29.204999923706055 +BAC,2001-10-23,29.454999923706055 +BAC,2001-10-24,29.975000381469727 +BAC,2001-10-25,30.395000457763672 +BAC,2001-10-26,30.325000762939453 +BAC,2001-10-29,29.75 +BAC,2001-10-30,29.5 +BAC,2001-10-31,29.4950008392334 +BAC,2001-11-01,29.975000381469727 +BAC,2001-11-02,30.434999465942383 +BAC,2001-11-05,30.514999389648438 +BAC,2001-11-06,31.05500030517578 +BAC,2001-11-07,31.375 +BAC,2001-11-08,31.549999237060547 +BAC,2001-11-09,31.524999618530273 +BAC,2001-11-12,31.510000228881836 +BAC,2001-11-13,31.729999542236328 +BAC,2001-11-14,31.75 +BAC,2001-11-15,31.6200008392334 +BAC,2001-11-16,31.270000457763672 +BAC,2001-11-19,31.975000381469727 +BAC,2001-11-20,31.7549991607666 +BAC,2001-11-21,31.790000915527344 +BAC,2001-11-23,32.494998931884766 +BAC,2001-11-26,32.46500015258789 +BAC,2001-11-27,31.739999771118164 +BAC,2001-11-28,30.854999542236328 +BAC,2001-11-29,31.799999237060547 +BAC,2001-11-30,30.690000534057617 +BAC,2001-12-03,30.71500015258789 +BAC,2001-12-04,31.170000076293945 +BAC,2001-12-05,31.049999237060547 +BAC,2001-12-06,31.5 +BAC,2001-12-07,31.59000015258789 +BAC,2001-12-10,30.860000610351562 +BAC,2001-12-11,31.225000381469727 +BAC,2001-12-12,31.440000534057617 +BAC,2001-12-13,30.81999969482422 +BAC,2001-12-14,30.709999084472656 +BAC,2001-12-17,31.625 +BAC,2001-12-18,31.540000915527344 +BAC,2001-12-19,31.7549991607666 +BAC,2001-12-20,31.549999237060547 +BAC,2001-12-21,30.799999237060547 +BAC,2001-12-24,30.899999618530273 +BAC,2001-12-26,31.18000030517578 +BAC,2001-12-27,31.475000381469727 +BAC,2001-12-28,31.764999389648438 +BAC,2001-12-31,31.475000381469727 +BAC,2002-01-02,31.479999542236328 +BAC,2002-01-03,31.44499969482422 +BAC,2002-01-04,31.934999465942383 +BAC,2002-01-07,31.55500030517578 +BAC,2002-01-08,31.049999237060547 +BAC,2002-01-09,30.975000381469727 +BAC,2002-01-10,31.0 +BAC,2002-01-11,30.450000762939453 +BAC,2002-01-14,30.360000610351562 +BAC,2002-01-15,30.725000381469727 +BAC,2002-01-16,30.399999618530273 +BAC,2002-01-17,30.559999465942383 +BAC,2002-01-18,30.399999618530273 +BAC,2002-01-22,31.334999084472656 +BAC,2002-01-23,31.43000030517578 +BAC,2002-01-24,32.0 +BAC,2002-01-25,31.674999237060547 +BAC,2002-01-28,31.81999969482422 +BAC,2002-01-29,29.600000381469727 +BAC,2002-01-30,30.829999923706055 +BAC,2002-01-31,31.514999389648438 +BAC,2002-02-01,30.68000030517578 +BAC,2002-02-04,29.700000762939453 +BAC,2002-02-05,29.450000762939453 +BAC,2002-02-06,29.424999237060547 +BAC,2002-02-07,29.475000381469727 +BAC,2002-02-08,30.299999237060547 +BAC,2002-02-11,30.625 +BAC,2002-02-12,30.530000686645508 +BAC,2002-02-13,31.059999465942383 +BAC,2002-02-14,31.030000686645508 +BAC,2002-02-15,30.399999618530273 +BAC,2002-02-19,29.774999618530273 +BAC,2002-02-20,30.59000015258789 +BAC,2002-02-21,30.55500030517578 +BAC,2002-02-22,30.65999984741211 +BAC,2002-02-25,31.625 +BAC,2002-02-26,31.81999969482422 +BAC,2002-02-27,31.780000686645508 +BAC,2002-02-28,31.975000381469727 +BAC,2002-03-01,32.400001525878906 +BAC,2002-03-04,33.20000076293945 +BAC,2002-03-05,32.525001525878906 +BAC,2002-03-06,33.349998474121094 +BAC,2002-03-07,33.4900016784668 +BAC,2002-03-08,33.915000915527344 +BAC,2002-03-11,33.875 +BAC,2002-03-12,34.0 +BAC,2002-03-13,33.775001525878906 +BAC,2002-03-14,33.5 +BAC,2002-03-15,34.59000015258789 +BAC,2002-03-18,34.404998779296875 +BAC,2002-03-19,34.43000030517578 +BAC,2002-03-20,33.91999816894531 +BAC,2002-03-21,34.0 +BAC,2002-03-22,34.32500076293945 +BAC,2002-03-25,34.07500076293945 +BAC,2002-03-26,34.560001373291016 +BAC,2002-03-27,34.400001525878906 +BAC,2002-03-28,34.0099983215332 +BAC,2002-04-01,34.07500076293945 +BAC,2002-04-02,34.375 +BAC,2002-04-03,34.130001068115234 +BAC,2002-04-04,34.349998474121094 +BAC,2002-04-05,34.459999084472656 +BAC,2002-04-08,34.7400016784668 +BAC,2002-04-09,34.849998474121094 +BAC,2002-04-10,34.970001220703125 +BAC,2002-04-11,34.29999923706055 +BAC,2002-04-12,35.025001525878906 +BAC,2002-04-15,34.599998474121094 +BAC,2002-04-16,35.36000061035156 +BAC,2002-04-17,35.400001525878906 +BAC,2002-04-18,35.310001373291016 +BAC,2002-04-19,35.810001373291016 +BAC,2002-04-22,35.529998779296875 +BAC,2002-04-23,36.0 +BAC,2002-04-24,35.75 +BAC,2002-04-25,35.41999816894531 +BAC,2002-04-26,35.88999938964844 +BAC,2002-04-29,35.6349983215332 +BAC,2002-04-30,36.2400016784668 +BAC,2002-05-01,36.119998931884766 +BAC,2002-05-02,36.775001525878906 +BAC,2002-05-03,36.84000015258789 +BAC,2002-05-06,36.23500061035156 +BAC,2002-05-07,36.47999954223633 +BAC,2002-05-08,37.0 +BAC,2002-05-09,37.209999084472656 +BAC,2002-05-10,36.92499923706055 +BAC,2002-05-13,37.5 +BAC,2002-05-14,37.939998626708984 +BAC,2002-05-15,37.959999084472656 +BAC,2002-05-16,38.10499954223633 +BAC,2002-05-17,38.45000076293945 +BAC,2002-05-20,37.900001525878906 +BAC,2002-05-21,37.494998931884766 +BAC,2002-05-22,37.71500015258789 +BAC,2002-05-23,38.32500076293945 +BAC,2002-05-24,38.06999969482422 +BAC,2002-05-28,37.85499954223633 +BAC,2002-05-29,38.1349983215332 +BAC,2002-05-30,37.959999084472656 +BAC,2002-05-31,37.904998779296875 +BAC,2002-06-03,37.224998474121094 +BAC,2002-06-04,37.20000076293945 +BAC,2002-06-05,36.60499954223633 +BAC,2002-06-06,34.875 +BAC,2002-06-07,35.48500061035156 +BAC,2002-06-10,35.564998626708984 +BAC,2002-06-11,35.35499954223633 +BAC,2002-06-12,35.57500076293945 +BAC,2002-06-13,34.79999923706055 +BAC,2002-06-14,35.54999923706055 +BAC,2002-06-17,36.68000030517578 +BAC,2002-06-18,37.0 +BAC,2002-06-19,36.875 +BAC,2002-06-20,36.04999923706055 +BAC,2002-06-21,35.130001068115234 +BAC,2002-06-24,35.18000030517578 +BAC,2002-06-25,35.01499938964844 +BAC,2002-06-26,33.724998474121094 +BAC,2002-06-27,34.29999923706055 +BAC,2002-06-28,35.18000030517578 +BAC,2002-07-01,34.625 +BAC,2002-07-02,34.744998931884766 +BAC,2002-07-03,34.400001525878906 +BAC,2002-07-05,35.40999984741211 +BAC,2002-07-08,35.970001220703125 +BAC,2002-07-09,35.119998931884766 +BAC,2002-07-10,34.04999923706055 +BAC,2002-07-11,34.57500076293945 +BAC,2002-07-12,34.30500030517578 +BAC,2002-07-15,33.89500045776367 +BAC,2002-07-16,33.150001525878906 +BAC,2002-07-17,32.5 +BAC,2002-07-18,31.30500030517578 +BAC,2002-07-19,30.760000228881836 +BAC,2002-07-22,30.135000228881836 +BAC,2002-07-23,28.950000762939453 +BAC,2002-07-24,29.5 +BAC,2002-07-25,29.975000381469727 +BAC,2002-07-26,30.825000762939453 +BAC,2002-07-29,32.150001525878906 +BAC,2002-07-30,32.13999938964844 +BAC,2002-07-31,33.25 +BAC,2002-08-01,32.400001525878906 +BAC,2002-08-02,31.7549991607666 +BAC,2002-08-05,31.030000686645508 +BAC,2002-08-06,31.864999771118164 +BAC,2002-08-07,32.625 +BAC,2002-08-08,34.19499969482422 +BAC,2002-08-09,34.404998779296875 +BAC,2002-08-12,34.224998474121094 +BAC,2002-08-13,33.68000030517578 +BAC,2002-08-14,34.5 +BAC,2002-08-15,34.70000076293945 +BAC,2002-08-16,34.35499954223633 +BAC,2002-08-19,35.04999923706055 +BAC,2002-08-20,34.505001068115234 +BAC,2002-08-21,34.77000045776367 +BAC,2002-08-22,35.17499923706055 +BAC,2002-08-23,34.70000076293945 +BAC,2002-08-26,35.5 +BAC,2002-08-27,35.70000076293945 +BAC,2002-08-28,35.005001068115234 +BAC,2002-08-29,35.18000030517578 +BAC,2002-08-30,35.040000915527344 +BAC,2002-09-03,33.564998626708984 +BAC,2002-09-04,33.685001373291016 +BAC,2002-09-05,33.65999984741211 +BAC,2002-09-06,34.64500045776367 +BAC,2002-09-09,34.625 +BAC,2002-09-10,34.26499938964844 +BAC,2002-09-11,34.369998931884766 +BAC,2002-09-12,33.665000915527344 +BAC,2002-09-13,34.150001525878906 +BAC,2002-09-16,34.4900016784668 +BAC,2002-09-17,34.025001525878906 +BAC,2002-09-18,33.150001525878906 +BAC,2002-09-19,31.68000030517578 +BAC,2002-09-20,31.549999237060547 +BAC,2002-09-23,31.924999237060547 +BAC,2002-09-24,31.0 +BAC,2002-09-25,31.75 +BAC,2002-09-26,32.959999084472656 +BAC,2002-09-27,32.040000915527344 +BAC,2002-09-30,31.899999618530273 +BAC,2002-10-01,33.07500076293945 +BAC,2002-10-02,32.095001220703125 +BAC,2002-10-03,29.899999618530273 +BAC,2002-10-04,29.0 +BAC,2002-10-07,27.799999237060547 +BAC,2002-10-08,28.600000381469727 +BAC,2002-10-09,27.075000762939453 +BAC,2002-10-10,28.329999923706055 +BAC,2002-10-11,29.700000762939453 +BAC,2002-10-14,30.354999542236328 +BAC,2002-10-15,32.875 +BAC,2002-10-16,33.42499923706055 +BAC,2002-10-17,34.290000915527344 +BAC,2002-10-18,34.65999984741211 +BAC,2002-10-21,35.17499923706055 +BAC,2002-10-22,34.82500076293945 +BAC,2002-10-23,35.04999923706055 +BAC,2002-10-24,34.2400016784668 +BAC,2002-10-25,34.90999984741211 +BAC,2002-10-28,34.75 +BAC,2002-10-29,34.720001220703125 +BAC,2002-10-30,35.224998474121094 +BAC,2002-10-31,34.900001525878906 +BAC,2002-11-01,35.130001068115234 +BAC,2002-11-04,35.130001068115234 +BAC,2002-11-05,35.5099983215332 +BAC,2002-11-06,35.04499816894531 +BAC,2002-11-07,33.720001220703125 +BAC,2002-11-08,33.55500030517578 +BAC,2002-11-11,33.375 +BAC,2002-11-12,33.67499923706055 +BAC,2002-11-13,33.654998779296875 +BAC,2002-11-14,34.375 +BAC,2002-11-15,34.39500045776367 +BAC,2002-11-18,33.70500183105469 +BAC,2002-11-19,34.11000061035156 +BAC,2002-11-20,34.75 +BAC,2002-11-21,35.709999084472656 +BAC,2002-11-22,35.6349983215332 +BAC,2002-11-25,35.599998474121094 +BAC,2002-11-26,34.779998779296875 +BAC,2002-11-27,35.494998931884766 +BAC,2002-11-29,35.040000915527344 +BAC,2002-12-02,34.55500030517578 +BAC,2002-12-03,34.650001525878906 +BAC,2002-12-04,34.42499923706055 +BAC,2002-12-05,33.79999923706055 +BAC,2002-12-06,34.119998931884766 +BAC,2002-12-09,34.025001525878906 +BAC,2002-12-10,34.689998626708984 +BAC,2002-12-11,34.75 +BAC,2002-12-12,34.77000045776367 +BAC,2002-12-13,34.125 +BAC,2002-12-16,35.13999938964844 +BAC,2002-12-17,34.70500183105469 +BAC,2002-12-18,34.23500061035156 +BAC,2002-12-19,34.25 +BAC,2002-12-20,35.150001525878906 +BAC,2002-12-23,35.05500030517578 +BAC,2002-12-24,34.875 +BAC,2002-12-26,34.91999816894531 +BAC,2002-12-27,34.584999084472656 +BAC,2002-12-30,34.900001525878906 +BAC,2002-12-31,34.78499984741211 +BAC,2003-01-02,35.34000015258789 +BAC,2003-01-03,35.119998931884766 +BAC,2003-01-06,35.625 +BAC,2003-01-07,35.68000030517578 +BAC,2003-01-08,35.53499984741211 +BAC,2003-01-09,36.0 +BAC,2003-01-10,35.900001525878906 +BAC,2003-01-13,36.189998626708984 +BAC,2003-01-14,36.2400016784668 +BAC,2003-01-15,35.724998474121094 +BAC,2003-01-16,35.5 +BAC,2003-01-17,35.7400016784668 +BAC,2003-01-21,35.3650016784668 +BAC,2003-01-22,35.45000076293945 +BAC,2003-01-23,35.79999923706055 +BAC,2003-01-24,34.810001373291016 +BAC,2003-01-27,34.310001373291016 +BAC,2003-01-28,34.54999923706055 +BAC,2003-01-29,34.79499816894531 +BAC,2003-01-30,34.35499954223633 +BAC,2003-01-31,35.025001525878906 +BAC,2003-02-03,35.01499938964844 +BAC,2003-02-04,34.31999969482422 +BAC,2003-02-05,34.25 +BAC,2003-02-06,34.209999084472656 +BAC,2003-02-07,33.970001220703125 +BAC,2003-02-10,34.10499954223633 +BAC,2003-02-11,33.8650016784668 +BAC,2003-02-12,33.599998474121094 +BAC,2003-02-13,33.79999923706055 +BAC,2003-02-14,34.435001373291016 +BAC,2003-02-18,34.904998779296875 +BAC,2003-02-19,34.875 +BAC,2003-02-20,34.72999954223633 +BAC,2003-02-21,35.18000030517578 +BAC,2003-02-24,34.334999084472656 +BAC,2003-02-25,34.53499984741211 +BAC,2003-02-26,34.165000915527344 +BAC,2003-02-27,34.599998474121094 +BAC,2003-02-28,34.619998931884766 +BAC,2003-03-03,34.290000915527344 +BAC,2003-03-04,34.025001525878906 +BAC,2003-03-05,34.16999816894531 +BAC,2003-03-06,34.07500076293945 +BAC,2003-03-07,34.494998931884766 +BAC,2003-03-10,33.41999816894531 +BAC,2003-03-11,32.814998626708984 +BAC,2003-03-12,32.91999816894531 +BAC,2003-03-13,33.79999923706055 +BAC,2003-03-14,33.654998779296875 +BAC,2003-03-17,34.560001373291016 +BAC,2003-03-18,34.16999816894531 +BAC,2003-03-19,34.75 +BAC,2003-03-20,34.7599983215332 +BAC,2003-03-21,35.25 +BAC,2003-03-24,34.400001525878906 +BAC,2003-03-25,34.654998779296875 +BAC,2003-03-26,34.275001525878906 +BAC,2003-03-27,34.14500045776367 +BAC,2003-03-28,34.290000915527344 +BAC,2003-03-31,33.41999816894531 +BAC,2003-04-01,34.0 +BAC,2003-04-02,34.90999984741211 +BAC,2003-04-03,34.595001220703125 +BAC,2003-04-04,35.0 +BAC,2003-04-07,34.720001220703125 +BAC,2003-04-08,35.42499923706055 +BAC,2003-04-09,35.08000183105469 +BAC,2003-04-10,35.60499954223633 +BAC,2003-04-11,35.66999816894531 +BAC,2003-04-14,36.0 +BAC,2003-04-15,36.34000015258789 +BAC,2003-04-16,35.994998931884766 +BAC,2003-04-17,36.439998626708984 +BAC,2003-04-21,36.400001525878906 +BAC,2003-04-22,37.119998931884766 +BAC,2003-04-23,37.275001525878906 +BAC,2003-04-24,36.779998779296875 +BAC,2003-04-25,36.290000915527344 +BAC,2003-04-28,36.834999084472656 +BAC,2003-04-29,36.869998931884766 +BAC,2003-04-30,37.025001525878906 +BAC,2003-05-01,37.125 +BAC,2003-05-02,37.45500183105469 +BAC,2003-05-05,37.06999969482422 +BAC,2003-05-06,37.20500183105469 +BAC,2003-05-07,37.130001068115234 +BAC,2003-05-08,36.845001220703125 +BAC,2003-05-09,37.0 +BAC,2003-05-12,37.255001068115234 +BAC,2003-05-13,37.15999984741211 +BAC,2003-05-14,36.970001220703125 +BAC,2003-05-15,37.209999084472656 +BAC,2003-05-16,37.08000183105469 +BAC,2003-05-19,36.23500061035156 +BAC,2003-05-20,36.255001068115234 +BAC,2003-05-21,36.525001525878906 +BAC,2003-05-22,36.560001373291016 +BAC,2003-05-23,36.875 +BAC,2003-05-27,37.494998931884766 +BAC,2003-05-28,37.16999816894531 +BAC,2003-05-29,36.790000915527344 +BAC,2003-05-30,37.099998474121094 +BAC,2003-06-02,37.064998626708984 +BAC,2003-06-03,37.85499954223633 +BAC,2003-06-04,38.33000183105469 +BAC,2003-06-05,38.36000061035156 +BAC,2003-06-06,38.459999084472656 +BAC,2003-06-09,37.915000915527344 +BAC,2003-06-10,38.54999923706055 +BAC,2003-06-11,39.19499969482422 +BAC,2003-06-12,39.220001220703125 +BAC,2003-06-13,39.244998931884766 +BAC,2003-06-16,39.94499969482422 +BAC,2003-06-17,39.91999816894531 +BAC,2003-06-18,39.8650016784668 +BAC,2003-06-19,39.20500183105469 +BAC,2003-06-20,39.45500183105469 +BAC,2003-06-23,38.959999084472656 +BAC,2003-06-24,38.775001525878906 +BAC,2003-06-25,39.32500076293945 +BAC,2003-06-26,39.83000183105469 +BAC,2003-06-27,39.80500030517578 +BAC,2003-06-30,39.51499938964844 +BAC,2003-07-01,40.0 +BAC,2003-07-02,40.20000076293945 +BAC,2003-07-03,40.005001068115234 +BAC,2003-07-07,40.45000076293945 +BAC,2003-07-08,40.7400016784668 +BAC,2003-07-09,40.92499923706055 +BAC,2003-07-10,40.79999923706055 +BAC,2003-07-11,41.439998626708984 +BAC,2003-07-14,41.72999954223633 +BAC,2003-07-15,41.75 +BAC,2003-07-16,41.38999938964844 +BAC,2003-07-17,40.7599983215332 +BAC,2003-07-18,41.57500076293945 +BAC,2003-07-21,41.09000015258789 +BAC,2003-07-22,41.595001220703125 +BAC,2003-07-23,41.68000030517578 +BAC,2003-07-24,40.97999954223633 +BAC,2003-07-25,41.76499938964844 +BAC,2003-07-28,41.415000915527344 +BAC,2003-07-29,41.439998626708984 +BAC,2003-07-30,41.375 +BAC,2003-07-31,41.28499984741211 +BAC,2003-08-01,40.369998931884766 +BAC,2003-08-04,40.79999923706055 +BAC,2003-08-05,39.900001525878906 +BAC,2003-08-06,40.29999923706055 +BAC,2003-08-07,40.26499938964844 +BAC,2003-08-08,40.64500045776367 +BAC,2003-08-11,40.30500030517578 +BAC,2003-08-12,40.71500015258789 +BAC,2003-08-13,40.39500045776367 +BAC,2003-08-14,40.709999084472656 +BAC,2003-08-15,40.75 +BAC,2003-08-18,40.53499984741211 +BAC,2003-08-19,40.60499954223633 +BAC,2003-08-20,40.85499954223633 +BAC,2003-08-21,40.494998931884766 +BAC,2003-08-22,39.189998626708984 +BAC,2003-08-25,38.83000183105469 +BAC,2003-08-26,38.94499969482422 +BAC,2003-08-27,38.814998626708984 +BAC,2003-08-28,39.150001525878906 +BAC,2003-08-29,39.625 +BAC,2003-09-02,39.71500015258789 +BAC,2003-09-03,39.0 +BAC,2003-09-04,38.119998931884766 +BAC,2003-09-05,38.07500076293945 +BAC,2003-09-08,38.4900016784668 +BAC,2003-09-09,38.05500030517578 +BAC,2003-09-10,37.435001373291016 +BAC,2003-09-11,37.79999923706055 +BAC,2003-09-12,37.915000915527344 +BAC,2003-09-15,38.5 +BAC,2003-09-16,38.81999969482422 +BAC,2003-09-17,38.98500061035156 +BAC,2003-09-18,39.845001220703125 +BAC,2003-09-19,39.61000061035156 +BAC,2003-09-22,39.29999923706055 +BAC,2003-09-23,39.525001525878906 +BAC,2003-09-24,39.20000076293945 +BAC,2003-09-25,39.25 +BAC,2003-09-26,39.400001525878906 +BAC,2003-09-29,39.36000061035156 +BAC,2003-09-30,39.02000045776367 +BAC,2003-10-01,39.61000061035156 +BAC,2003-10-02,39.595001220703125 +BAC,2003-10-03,39.775001525878906 +BAC,2003-10-06,40.224998474121094 +BAC,2003-10-07,40.17499923706055 +BAC,2003-10-08,40.16999816894531 +BAC,2003-10-09,40.334999084472656 +BAC,2003-10-10,40.560001373291016 +BAC,2003-10-13,40.869998931884766 +BAC,2003-10-14,41.25 +BAC,2003-10-15,41.029998779296875 +BAC,2003-10-16,40.96500015258789 +BAC,2003-10-17,40.849998474121094 +BAC,2003-10-20,40.70500183105469 +BAC,2003-10-21,40.5099983215332 +BAC,2003-10-22,40.51499938964844 +BAC,2003-10-23,40.88999938964844 +BAC,2003-10-24,40.93000030517578 +BAC,2003-10-27,36.78499984741211 +BAC,2003-10-28,36.42499923706055 +BAC,2003-10-29,37.18000030517578 +BAC,2003-10-30,37.584999084472656 +BAC,2003-10-31,37.8650016784668 +BAC,2003-11-03,37.994998931884766 +BAC,2003-11-04,37.77000045776367 +BAC,2003-11-05,38.099998474121094 +BAC,2003-11-06,38.41999816894531 +BAC,2003-11-07,38.07500076293945 +BAC,2003-11-10,37.80500030517578 +BAC,2003-11-11,37.755001068115234 +BAC,2003-11-12,37.904998779296875 +BAC,2003-11-13,37.70500183105469 +BAC,2003-11-14,37.36000061035156 +BAC,2003-11-17,37.28499984741211 +BAC,2003-11-18,36.974998474121094 +BAC,2003-11-19,37.185001373291016 +BAC,2003-11-20,37.0 +BAC,2003-11-21,37.17499923706055 +BAC,2003-11-24,37.45000076293945 +BAC,2003-11-25,37.525001525878906 +BAC,2003-11-26,37.73500061035156 +BAC,2003-11-28,37.71500015258789 +BAC,2003-12-01,38.17499923706055 +BAC,2003-12-02,38.30500030517578 +BAC,2003-12-03,37.724998474121094 +BAC,2003-12-04,37.7400016784668 +BAC,2003-12-05,37.55500030517578 +BAC,2003-12-08,38.0 +BAC,2003-12-09,37.70500183105469 +BAC,2003-12-10,37.79499816894531 +BAC,2003-12-11,37.94499969482422 +BAC,2003-12-12,37.92499923706055 +BAC,2003-12-15,38.21500015258789 +BAC,2003-12-16,38.75 +BAC,2003-12-17,38.939998626708984 +BAC,2003-12-18,39.45000076293945 +BAC,2003-12-19,39.5 +BAC,2003-12-22,39.529998779296875 +BAC,2003-12-23,39.654998779296875 +BAC,2003-12-24,39.625 +BAC,2003-12-26,39.79499816894531 +BAC,2003-12-29,40.150001525878906 +BAC,2003-12-30,40.25 +BAC,2003-12-31,40.21500015258789 +BAC,2004-01-02,39.54499816894531 +BAC,2004-01-05,39.65999984741211 +BAC,2004-01-06,39.595001220703125 +BAC,2004-01-07,39.505001068115234 +BAC,2004-01-08,39.525001525878906 +BAC,2004-01-09,39.17499923706055 +BAC,2004-01-12,39.25 +BAC,2004-01-13,39.150001525878906 +BAC,2004-01-14,39.625 +BAC,2004-01-15,39.34000015258789 +BAC,2004-01-16,39.5099983215332 +BAC,2004-01-20,40.03499984741211 +BAC,2004-01-21,40.92499923706055 +BAC,2004-01-22,40.849998474121094 +BAC,2004-01-23,40.6349983215332 +BAC,2004-01-26,41.119998931884766 +BAC,2004-01-27,41.0 +BAC,2004-01-28,40.25 +BAC,2004-01-29,40.459999084472656 +BAC,2004-01-30,40.72999954223633 +BAC,2004-02-02,40.775001525878906 +BAC,2004-02-03,40.755001068115234 +BAC,2004-02-04,40.849998474121094 +BAC,2004-02-05,41.0 +BAC,2004-02-06,41.380001068115234 +BAC,2004-02-09,40.84000015258789 +BAC,2004-02-10,40.810001373291016 +BAC,2004-02-11,40.994998931884766 +BAC,2004-02-12,40.82500076293945 +BAC,2004-02-13,40.78499984741211 +BAC,2004-02-17,40.93000030517578 +BAC,2004-02-18,40.78499984741211 +BAC,2004-02-19,40.685001373291016 +BAC,2004-02-20,40.66999816894531 +BAC,2004-02-23,41.0 +BAC,2004-02-24,40.724998474121094 +BAC,2004-02-25,40.85499954223633 +BAC,2004-02-26,41.0 +BAC,2004-02-27,40.959999084472656 +BAC,2004-03-01,41.064998626708984 +BAC,2004-03-02,41.25 +BAC,2004-03-03,41.310001373291016 +BAC,2004-03-04,41.060001373291016 +BAC,2004-03-05,41.369998931884766 +BAC,2004-03-08,41.220001220703125 +BAC,2004-03-09,40.8849983215332 +BAC,2004-03-10,39.994998931884766 +BAC,2004-03-11,39.775001525878906 +BAC,2004-03-12,40.15999984741211 +BAC,2004-03-15,39.69499969482422 +BAC,2004-03-16,40.05500030517578 +BAC,2004-03-17,40.224998474121094 +BAC,2004-03-18,40.040000915527344 +BAC,2004-03-19,39.92499923706055 +BAC,2004-03-22,39.3650016784668 +BAC,2004-03-23,39.26499938964844 +BAC,2004-03-24,39.154998779296875 +BAC,2004-03-25,39.869998931884766 +BAC,2004-03-26,40.04999923706055 +BAC,2004-03-29,40.52000045776367 +BAC,2004-03-30,40.8849983215332 +BAC,2004-03-31,40.4900016784668 +BAC,2004-04-01,40.73500061035156 +BAC,2004-04-02,40.255001068115234 +BAC,2004-04-05,40.625 +BAC,2004-04-06,41.0 +BAC,2004-04-07,40.724998474121094 +BAC,2004-04-08,40.525001525878906 +BAC,2004-04-12,40.98500061035156 +BAC,2004-04-13,40.25 +BAC,2004-04-14,40.04499816894531 +BAC,2004-04-15,40.13999938964844 +BAC,2004-04-16,40.38999938964844 +BAC,2004-04-19,40.58000183105469 +BAC,2004-04-20,40.040000915527344 +BAC,2004-04-21,40.290000915527344 +BAC,2004-04-22,40.69499969482422 +BAC,2004-04-23,40.724998474121094 +BAC,2004-04-26,40.625 +BAC,2004-04-27,40.89500045776367 +BAC,2004-04-28,40.45000076293945 +BAC,2004-04-29,40.32500076293945 +BAC,2004-04-30,40.244998931884766 +BAC,2004-05-03,40.4900016784668 +BAC,2004-05-04,40.7599983215332 +BAC,2004-05-05,40.78499984741211 +BAC,2004-05-06,40.04999923706055 +BAC,2004-05-07,39.275001525878906 +BAC,2004-05-10,38.959999084472656 +BAC,2004-05-11,39.21500015258789 +BAC,2004-05-12,40.16999816894531 +BAC,2004-05-13,40.09000015258789 +BAC,2004-05-14,40.099998474121094 +BAC,2004-05-17,39.935001373291016 +BAC,2004-05-18,40.42499923706055 +BAC,2004-05-19,40.32500076293945 +BAC,2004-05-20,40.65999984741211 +BAC,2004-05-21,40.73500061035156 +BAC,2004-05-24,40.775001525878906 +BAC,2004-05-25,41.220001220703125 +BAC,2004-05-26,41.470001220703125 +BAC,2004-05-27,41.30500030517578 +BAC,2004-05-28,41.564998626708984 +BAC,2004-06-01,41.52000045776367 +BAC,2004-06-02,41.564998626708984 +BAC,2004-06-03,41.51499938964844 +BAC,2004-06-04,41.79999923706055 +BAC,2004-06-07,42.314998626708984 +BAC,2004-06-08,42.07500076293945 +BAC,2004-06-09,41.775001525878906 +BAC,2004-06-10,42.10499954223633 +BAC,2004-06-14,41.275001525878906 +BAC,2004-06-15,42.1150016784668 +BAC,2004-06-16,41.96500015258789 +BAC,2004-06-17,41.834999084472656 +BAC,2004-06-18,42.255001068115234 +BAC,2004-06-21,42.470001220703125 +BAC,2004-06-22,42.2599983215332 +BAC,2004-06-23,42.3849983215332 +BAC,2004-06-24,42.720001220703125 +BAC,2004-06-25,42.0 +BAC,2004-06-28,42.36000061035156 +BAC,2004-06-29,42.28499984741211 +BAC,2004-06-30,42.310001373291016 +BAC,2004-07-01,41.9900016784668 +BAC,2004-07-02,42.1150016784668 +BAC,2004-07-06,41.83000183105469 +BAC,2004-07-07,42.1150016784668 +BAC,2004-07-08,41.80500030517578 +BAC,2004-07-09,41.95500183105469 +BAC,2004-07-12,42.42499923706055 +BAC,2004-07-13,42.564998626708984 +BAC,2004-07-14,42.150001525878906 +BAC,2004-07-15,41.92499923706055 +BAC,2004-07-16,42.23500061035156 +BAC,2004-07-19,42.689998626708984 +BAC,2004-07-20,42.630001068115234 +BAC,2004-07-21,41.95500183105469 +BAC,2004-07-22,42.435001373291016 +BAC,2004-07-23,42.43000030517578 +BAC,2004-07-26,42.6349983215332 +BAC,2004-07-27,42.5 +BAC,2004-07-28,42.46500015258789 +BAC,2004-07-29,42.48500061035156 +BAC,2004-07-30,42.505001068115234 +BAC,2004-08-02,42.834999084472656 +BAC,2004-08-03,42.904998779296875 +BAC,2004-08-04,42.54999923706055 +BAC,2004-08-05,41.95000076293945 +BAC,2004-08-06,41.95500183105469 +BAC,2004-08-09,41.96500015258789 +BAC,2004-08-10,42.5 +BAC,2004-08-11,42.76499938964844 +BAC,2004-08-12,42.654998779296875 +BAC,2004-08-13,42.47999954223633 +BAC,2004-08-16,43.04999923706055 +BAC,2004-08-17,43.439998626708984 +BAC,2004-08-18,43.724998474121094 +BAC,2004-08-19,43.83000183105469 +BAC,2004-08-20,44.25 +BAC,2004-08-23,44.150001525878906 +BAC,2004-08-24,44.345001220703125 +BAC,2004-08-25,44.34000015258789 +BAC,2004-08-26,44.099998474121094 +BAC,2004-08-27,44.505001068115234 +BAC,2004-08-30,44.56999969482422 +BAC,2004-08-31,44.97999954223633 +BAC,2004-09-01,43.650001525878906 +BAC,2004-09-02,43.849998474121094 +BAC,2004-09-03,43.61000061035156 +BAC,2004-09-07,44.27000045776367 +BAC,2004-09-08,44.11000061035156 +BAC,2004-09-09,44.369998931884766 +BAC,2004-09-10,44.599998474121094 +BAC,2004-09-13,44.47999954223633 +BAC,2004-09-14,44.349998474121094 +BAC,2004-09-15,44.16999816894531 +BAC,2004-09-16,44.34000015258789 +BAC,2004-09-17,44.65999984741211 +BAC,2004-09-20,44.369998931884766 +BAC,2004-09-21,44.68000030517578 +BAC,2004-09-22,43.91999816894531 +BAC,2004-09-23,43.56999969482422 +BAC,2004-09-24,43.97999954223633 +BAC,2004-09-27,43.81999969482422 +BAC,2004-09-28,43.68000030517578 +BAC,2004-09-29,43.59000015258789 +BAC,2004-09-30,43.33000183105469 +BAC,2004-10-01,44.15999984741211 +BAC,2004-10-04,44.349998474121094 +BAC,2004-10-05,44.720001220703125 +BAC,2004-10-06,45.25 +BAC,2004-10-07,45.43000030517578 +BAC,2004-10-08,45.13999938964844 +BAC,2004-10-11,45.40999984741211 +BAC,2004-10-12,45.529998779296875 +BAC,2004-10-13,45.0099983215332 +BAC,2004-10-14,44.20000076293945 +BAC,2004-10-15,44.9900016784668 +BAC,2004-10-18,44.97999954223633 +BAC,2004-10-19,44.36000061035156 +BAC,2004-10-20,43.720001220703125 +BAC,2004-10-21,43.90999984741211 +BAC,2004-10-22,43.79999923706055 +BAC,2004-10-25,43.619998931884766 +BAC,2004-10-26,43.869998931884766 +BAC,2004-10-27,44.36000061035156 +BAC,2004-10-28,44.52000045776367 +BAC,2004-10-29,44.790000915527344 +BAC,2004-11-01,45.11000061035156 +BAC,2004-11-02,45.16999816894531 +BAC,2004-11-03,45.63999938964844 +BAC,2004-11-04,46.25 +BAC,2004-11-05,45.95000076293945 +BAC,2004-11-08,45.970001220703125 +BAC,2004-11-09,45.93000030517578 +BAC,2004-11-10,46.22999954223633 +BAC,2004-11-11,47.11000061035156 +BAC,2004-11-12,47.439998626708984 +BAC,2004-11-15,47.33000183105469 +BAC,2004-11-16,46.77000045776367 +BAC,2004-11-17,46.59000015258789 +BAC,2004-11-18,46.40999984741211 +BAC,2004-11-19,45.849998474121094 +BAC,2004-11-22,46.2599983215332 +BAC,2004-11-23,46.400001525878906 +BAC,2004-11-24,46.459999084472656 +BAC,2004-11-26,46.470001220703125 +BAC,2004-11-29,46.34000015258789 +BAC,2004-11-30,46.27000045776367 +BAC,2004-12-01,46.59000015258789 +BAC,2004-12-02,46.41999816894531 +BAC,2004-12-03,46.31999969482422 +BAC,2004-12-06,46.5 +BAC,2004-12-07,45.849998474121094 +BAC,2004-12-08,46.11000061035156 +BAC,2004-12-09,46.20000076293945 +BAC,2004-12-10,45.880001068115234 +BAC,2004-12-13,45.959999084472656 +BAC,2004-12-14,45.83000183105469 +BAC,2004-12-15,45.93000030517578 +BAC,2004-12-16,46.09000015258789 +BAC,2004-12-17,45.20000076293945 +BAC,2004-12-20,45.52000045776367 +BAC,2004-12-21,46.310001373291016 +BAC,2004-12-22,46.79999923706055 +BAC,2004-12-23,46.70000076293945 +BAC,2004-12-27,46.65999984741211 +BAC,2004-12-28,46.970001220703125 +BAC,2004-12-29,46.86000061035156 +BAC,2004-12-30,46.959999084472656 +BAC,2004-12-31,46.9900016784668 +BAC,2005-01-03,46.459999084472656 +BAC,2005-01-04,45.81999969482422 +BAC,2005-01-05,45.290000915527344 +BAC,2005-01-06,45.220001220703125 +BAC,2005-01-07,44.72999954223633 +BAC,2005-01-10,45.290000915527344 +BAC,2005-01-11,45.18000030517578 +BAC,2005-01-12,45.060001373291016 +BAC,2005-01-13,44.5 +BAC,2005-01-14,44.88999938964844 +BAC,2005-01-18,45.72999954223633 +BAC,2005-01-19,44.970001220703125 +BAC,2005-01-20,45.310001373291016 +BAC,2005-01-21,45.09000015258789 +BAC,2005-01-24,45.220001220703125 +BAC,2005-01-25,45.59000015258789 +BAC,2005-01-26,45.77000045776367 +BAC,2005-01-27,45.529998779296875 +BAC,2005-01-28,45.70000076293945 +BAC,2005-01-31,46.369998931884766 +BAC,2005-02-01,46.68000030517578 +BAC,2005-02-02,46.72999954223633 +BAC,2005-02-03,46.400001525878906 +BAC,2005-02-04,46.88999938964844 +BAC,2005-02-07,46.63999938964844 +BAC,2005-02-08,46.88999938964844 +BAC,2005-02-09,46.439998626708984 +BAC,2005-02-10,46.93000030517578 +BAC,2005-02-11,46.81999969482422 +BAC,2005-02-14,46.93000030517578 +BAC,2005-02-15,47.060001373291016 +BAC,2005-02-16,46.77000045776367 +BAC,2005-02-17,46.36000061035156 +BAC,2005-02-18,45.7400016784668 +BAC,2005-02-22,45.20000076293945 +BAC,2005-02-23,45.72999954223633 +BAC,2005-02-24,46.20000076293945 +BAC,2005-02-25,46.790000915527344 +BAC,2005-02-28,46.650001525878906 +BAC,2005-03-01,47.08000183105469 +BAC,2005-03-02,46.56999969482422 +BAC,2005-03-03,46.33000183105469 +BAC,2005-03-04,46.779998779296875 +BAC,2005-03-07,46.470001220703125 +BAC,2005-03-08,46.2599983215332 +BAC,2005-03-09,45.70000076293945 +BAC,2005-03-10,45.86000061035156 +BAC,2005-03-11,45.77000045776367 +BAC,2005-03-14,45.79999923706055 +BAC,2005-03-15,45.540000915527344 +BAC,2005-03-16,44.79999923706055 +BAC,2005-03-17,44.779998779296875 +BAC,2005-03-18,44.939998626708984 +BAC,2005-03-21,44.29999923706055 +BAC,2005-03-22,43.65999984741211 +BAC,2005-03-23,43.97999954223633 +BAC,2005-03-24,43.75 +BAC,2005-03-28,44.290000915527344 +BAC,2005-03-29,43.88999938964844 +BAC,2005-03-30,44.02000045776367 +BAC,2005-03-31,44.099998474121094 +BAC,2005-04-01,44.0099983215332 +BAC,2005-04-04,44.15999984741211 +BAC,2005-04-05,44.310001373291016 +BAC,2005-04-06,44.599998474121094 +BAC,2005-04-07,44.83000183105469 +BAC,2005-04-08,44.68000030517578 +BAC,2005-04-11,44.97999954223633 +BAC,2005-04-12,45.52000045776367 +BAC,2005-04-13,45.11000061035156 +BAC,2005-04-14,44.68000030517578 +BAC,2005-04-15,44.279998779296875 +BAC,2005-04-18,44.72999954223633 +BAC,2005-04-19,44.93000030517578 +BAC,2005-04-20,44.22999954223633 +BAC,2005-04-21,44.38999938964844 +BAC,2005-04-22,44.369998931884766 +BAC,2005-04-25,44.83000183105469 +BAC,2005-04-26,44.61000061035156 +BAC,2005-04-27,44.869998931884766 +BAC,2005-04-28,44.689998626708984 +BAC,2005-04-29,45.040000915527344 +BAC,2005-05-02,45.34000015258789 +BAC,2005-05-03,45.36000061035156 +BAC,2005-05-04,45.970001220703125 +BAC,2005-05-05,45.849998474121094 +BAC,2005-05-06,45.4900016784668 +BAC,2005-05-09,45.72999954223633 +BAC,2005-05-10,45.380001068115234 +BAC,2005-05-11,45.65999984741211 +BAC,2005-05-12,45.34000015258789 +BAC,2005-05-13,45.130001068115234 +BAC,2005-05-16,45.849998474121094 +BAC,2005-05-17,46.13999938964844 +BAC,2005-05-18,46.650001525878906 +BAC,2005-05-19,46.45000076293945 +BAC,2005-05-20,46.56999969482422 +BAC,2005-05-23,46.54999923706055 +BAC,2005-05-24,46.61000061035156 +BAC,2005-05-25,46.540000915527344 +BAC,2005-05-26,46.709999084472656 +BAC,2005-05-27,46.650001525878906 +BAC,2005-05-31,46.31999969482422 +BAC,2005-06-01,46.290000915527344 +BAC,2005-06-02,46.18000030517578 +BAC,2005-06-03,45.779998779296875 +BAC,2005-06-06,45.900001525878906 +BAC,2005-06-07,45.86000061035156 +BAC,2005-06-08,45.90999984741211 +BAC,2005-06-09,46.09000015258789 +BAC,2005-06-10,46.0 +BAC,2005-06-13,45.91999816894531 +BAC,2005-06-14,45.970001220703125 +BAC,2005-06-15,46.599998474121094 +BAC,2005-06-16,46.43000030517578 +BAC,2005-06-17,46.63999938964844 +BAC,2005-06-20,46.709999084472656 +BAC,2005-06-21,47.08000183105469 +BAC,2005-06-22,47.06999969482422 +BAC,2005-06-23,46.599998474121094 +BAC,2005-06-24,46.75 +BAC,2005-06-27,46.400001525878906 +BAC,2005-06-28,46.66999816894531 +BAC,2005-06-29,46.90999984741211 +BAC,2005-06-30,45.61000061035156 +BAC,2005-07-01,44.97999954223633 +BAC,2005-07-05,45.11000061035156 +BAC,2005-07-06,44.70000076293945 +BAC,2005-07-07,44.68000030517578 +BAC,2005-07-08,45.150001525878906 +BAC,2005-07-11,45.16999816894531 +BAC,2005-07-12,45.310001373291016 +BAC,2005-07-13,45.75 +BAC,2005-07-14,45.810001373291016 +BAC,2005-07-15,45.97999954223633 +BAC,2005-07-18,45.08000183105469 +BAC,2005-07-19,44.81999969482422 +BAC,2005-07-20,44.86000061035156 +BAC,2005-07-21,44.599998474121094 +BAC,2005-07-22,44.849998474121094 +BAC,2005-07-25,44.65999984741211 +BAC,2005-07-26,44.529998779296875 +BAC,2005-07-27,44.150001525878906 +BAC,2005-07-28,44.0099983215332 +BAC,2005-07-29,43.599998474121094 +BAC,2005-08-01,43.65999984741211 +BAC,2005-08-02,43.939998626708984 +BAC,2005-08-03,43.779998779296875 +BAC,2005-08-04,43.709999084472656 +BAC,2005-08-05,43.25 +BAC,2005-08-08,42.939998626708984 +BAC,2005-08-09,42.900001525878906 +BAC,2005-08-10,42.75 +BAC,2005-08-11,42.790000915527344 +BAC,2005-08-12,42.689998626708984 +BAC,2005-08-15,43.18000030517578 +BAC,2005-08-16,43.720001220703125 +BAC,2005-08-17,43.72999954223633 +BAC,2005-08-18,43.79999923706055 +BAC,2005-08-19,43.619998931884766 +BAC,2005-08-22,43.7400016784668 +BAC,2005-08-23,43.34000015258789 +BAC,2005-08-24,42.90999984741211 +BAC,2005-08-25,43.06999969482422 +BAC,2005-08-26,42.84000015258789 +BAC,2005-08-29,43.36000061035156 +BAC,2005-08-30,43.099998474121094 +BAC,2005-08-31,43.029998779296875 +BAC,2005-09-01,43.099998474121094 +BAC,2005-09-02,42.90999984741211 +BAC,2005-09-06,43.349998474121094 +BAC,2005-09-07,43.310001373291016 +BAC,2005-09-08,43.029998779296875 +BAC,2005-09-09,42.95000076293945 +BAC,2005-09-12,42.70000076293945 +BAC,2005-09-13,42.65999984741211 +BAC,2005-09-14,42.63999938964844 +BAC,2005-09-15,42.72999954223633 +BAC,2005-09-16,43.68000030517578 +BAC,2005-09-19,43.38999938964844 +BAC,2005-09-20,43.0 +BAC,2005-09-21,42.2599983215332 +BAC,2005-09-22,42.189998626708984 +BAC,2005-09-23,42.22999954223633 +BAC,2005-09-26,42.0 +BAC,2005-09-27,41.91999816894531 +BAC,2005-09-28,41.599998474121094 +BAC,2005-09-29,42.099998474121094 +BAC,2005-09-30,42.099998474121094 +BAC,2005-10-03,42.04999923706055 +BAC,2005-10-04,41.90999984741211 +BAC,2005-10-05,41.959999084472656 +BAC,2005-10-06,42.22999954223633 +BAC,2005-10-07,42.27000045776367 +BAC,2005-10-10,42.09000015258789 +BAC,2005-10-11,41.880001068115234 +BAC,2005-10-12,41.88999938964844 +BAC,2005-10-13,42.0 +BAC,2005-10-14,42.04999923706055 +BAC,2005-10-17,42.04999923706055 +BAC,2005-10-18,41.56999969482422 +BAC,2005-10-19,42.439998626708984 +BAC,2005-10-20,42.20000076293945 +BAC,2005-10-21,42.2599983215332 +BAC,2005-10-24,43.380001068115234 +BAC,2005-10-25,43.18000030517578 +BAC,2005-10-26,43.20000076293945 +BAC,2005-10-27,43.18000030517578 +BAC,2005-10-28,43.97999954223633 +BAC,2005-10-31,43.7400016784668 +BAC,2005-11-01,43.619998931884766 +BAC,2005-11-02,44.08000183105469 +BAC,2005-11-03,44.0099983215332 +BAC,2005-11-04,44.22999954223633 +BAC,2005-11-07,44.459999084472656 +BAC,2005-11-08,44.38999938964844 +BAC,2005-11-09,44.540000915527344 +BAC,2005-11-10,45.29999923706055 +BAC,2005-11-11,45.459999084472656 +BAC,2005-11-14,45.619998931884766 +BAC,2005-11-15,45.25 +BAC,2005-11-16,44.970001220703125 +BAC,2005-11-17,45.34000015258789 +BAC,2005-11-18,45.560001373291016 +BAC,2005-11-21,45.84000015258789 +BAC,2005-11-22,46.099998474121094 +BAC,2005-11-23,46.709999084472656 +BAC,2005-11-25,46.9900016784668 +BAC,2005-11-28,46.560001373291016 +BAC,2005-11-29,46.779998779296875 +BAC,2005-11-30,45.88999938964844 +BAC,2005-12-01,45.880001068115234 +BAC,2005-12-02,46.130001068115234 +BAC,2005-12-05,46.43000030517578 +BAC,2005-12-06,46.310001373291016 +BAC,2005-12-07,45.86000061035156 +BAC,2005-12-08,45.779998779296875 +BAC,2005-12-09,45.900001525878906 +BAC,2005-12-12,45.7400016784668 +BAC,2005-12-13,46.5 +BAC,2005-12-14,46.779998779296875 +BAC,2005-12-15,46.68000030517578 +BAC,2005-12-16,46.970001220703125 +BAC,2005-12-19,46.529998779296875 +BAC,2005-12-20,46.689998626708984 +BAC,2005-12-21,46.63999938964844 +BAC,2005-12-22,46.91999816894531 +BAC,2005-12-23,46.939998626708984 +BAC,2005-12-27,46.560001373291016 +BAC,2005-12-28,46.27000045776367 +BAC,2005-12-29,46.189998626708984 +BAC,2005-12-30,46.150001525878906 +BAC,2006-01-03,47.08000183105469 +BAC,2006-01-04,46.58000183105469 +BAC,2006-01-05,46.63999938964844 +BAC,2006-01-06,46.56999969482422 +BAC,2006-01-09,46.599998474121094 +BAC,2006-01-10,46.209999084472656 +BAC,2006-01-11,46.099998474121094 +BAC,2006-01-12,45.79999923706055 +BAC,2006-01-13,45.79999923706055 +BAC,2006-01-17,45.310001373291016 +BAC,2006-01-18,45.2599983215332 +BAC,2006-01-19,45.13999938964844 +BAC,2006-01-20,44.189998626708984 +BAC,2006-01-23,43.959999084472656 +BAC,2006-01-24,44.2400016784668 +BAC,2006-01-25,44.630001068115234 +BAC,2006-01-26,44.900001525878906 +BAC,2006-01-27,44.79999923706055 +BAC,2006-01-30,44.47999954223633 +BAC,2006-01-31,44.22999954223633 +BAC,2006-02-01,43.95000076293945 +BAC,2006-02-02,43.439998626708984 +BAC,2006-02-03,43.09000015258789 +BAC,2006-02-06,43.369998931884766 +BAC,2006-02-07,43.4900016784668 +BAC,2006-02-08,43.66999816894531 +BAC,2006-02-09,43.83000183105469 +BAC,2006-02-10,43.91999816894531 +BAC,2006-02-13,43.70000076293945 +BAC,2006-02-14,44.15999984741211 +BAC,2006-02-15,44.36000061035156 +BAC,2006-02-16,44.689998626708984 +BAC,2006-02-17,44.65999984741211 +BAC,2006-02-21,44.54999923706055 +BAC,2006-02-22,45.08000183105469 +BAC,2006-02-23,45.369998931884766 +BAC,2006-02-24,45.720001220703125 +BAC,2006-02-27,45.97999954223633 +BAC,2006-02-28,45.849998474121094 +BAC,2006-03-01,45.599998474121094 +BAC,2006-03-02,45.150001525878906 +BAC,2006-03-03,45.189998626708984 +BAC,2006-03-06,45.209999084472656 +BAC,2006-03-07,45.619998931884766 +BAC,2006-03-08,45.709999084472656 +BAC,2006-03-09,45.54999923706055 +BAC,2006-03-10,45.95000076293945 +BAC,2006-03-13,45.939998626708984 +BAC,2006-03-14,46.2599983215332 +BAC,2006-03-15,46.400001525878906 +BAC,2006-03-16,46.7599983215332 +BAC,2006-03-17,46.900001525878906 +BAC,2006-03-20,46.900001525878906 +BAC,2006-03-21,46.56999969482422 +BAC,2006-03-22,46.9900016784668 +BAC,2006-03-23,46.70000076293945 +BAC,2006-03-24,46.900001525878906 +BAC,2006-03-27,46.81999969482422 +BAC,2006-03-28,46.060001373291016 +BAC,2006-03-29,45.970001220703125 +BAC,2006-03-30,45.61000061035156 +BAC,2006-03-31,45.540000915527344 +BAC,2006-04-03,45.68000030517578 +BAC,2006-04-04,46.290000915527344 +BAC,2006-04-05,46.54999923706055 +BAC,2006-04-06,46.20000076293945 +BAC,2006-04-07,45.7400016784668 +BAC,2006-04-10,45.68000030517578 +BAC,2006-04-11,45.560001373291016 +BAC,2006-04-12,45.720001220703125 +BAC,2006-04-13,45.72999954223633 +BAC,2006-04-17,45.47999954223633 +BAC,2006-04-18,45.959999084472656 +BAC,2006-04-19,46.04999923706055 +BAC,2006-04-20,46.279998779296875 +BAC,2006-04-21,46.869998931884766 +BAC,2006-04-24,47.06999969482422 +BAC,2006-04-25,47.09000015258789 +BAC,2006-04-26,47.709999084472656 +BAC,2006-04-27,49.040000915527344 +BAC,2006-04-28,49.91999816894531 +BAC,2006-05-01,49.18000030517578 +BAC,2006-05-02,49.459999084472656 +BAC,2006-05-03,49.29999923706055 +BAC,2006-05-04,49.939998626708984 +BAC,2006-05-05,50.470001220703125 +BAC,2006-05-08,50.11000061035156 +BAC,2006-05-09,50.189998626708984 +BAC,2006-05-10,50.16999816894531 +BAC,2006-05-11,49.689998626708984 +BAC,2006-05-12,49.20000076293945 +BAC,2006-05-15,49.54999923706055 +BAC,2006-05-16,49.63999938964844 +BAC,2006-05-17,48.560001373291016 +BAC,2006-05-18,48.119998931884766 +BAC,2006-05-19,48.27000045776367 +BAC,2006-05-22,48.2599983215332 +BAC,2006-05-23,48.22999954223633 +BAC,2006-05-24,48.47999954223633 +BAC,2006-05-25,48.90999984741211 +BAC,2006-05-26,49.380001068115234 +BAC,2006-05-30,48.70000076293945 +BAC,2006-05-31,48.400001525878906 +BAC,2006-06-01,48.70000076293945 +BAC,2006-06-02,49.2599983215332 +BAC,2006-06-05,48.7400016784668 +BAC,2006-06-06,48.529998779296875 +BAC,2006-06-07,48.849998474121094 +BAC,2006-06-08,49.029998779296875 +BAC,2006-06-09,48.790000915527344 +BAC,2006-06-12,48.40999984741211 +BAC,2006-06-13,47.06999969482422 +BAC,2006-06-14,46.63999938964844 +BAC,2006-06-15,47.90999984741211 +BAC,2006-06-16,47.41999816894531 +BAC,2006-06-19,47.13999938964844 +BAC,2006-06-20,47.08000183105469 +BAC,2006-06-21,47.310001373291016 +BAC,2006-06-22,47.540000915527344 +BAC,2006-06-23,47.40999984741211 +BAC,2006-06-26,47.459999084472656 +BAC,2006-06-27,47.29999923706055 +BAC,2006-06-28,47.650001525878906 +BAC,2006-06-29,48.599998474121094 +BAC,2006-06-30,48.099998474121094 +BAC,2006-07-03,48.810001373291016 +BAC,2006-07-05,48.869998931884766 +BAC,2006-07-06,49.060001373291016 +BAC,2006-07-07,48.79999923706055 +BAC,2006-07-10,49.13999938964844 +BAC,2006-07-11,49.150001525878906 +BAC,2006-07-12,48.56999969482422 +BAC,2006-07-13,47.97999954223633 +BAC,2006-07-14,48.310001373291016 +BAC,2006-07-17,48.220001220703125 +BAC,2006-07-18,48.439998626708984 +BAC,2006-07-19,49.95000076293945 +BAC,2006-07-20,49.650001525878906 +BAC,2006-07-21,50.13999938964844 +BAC,2006-07-24,50.56999969482422 +BAC,2006-07-25,50.810001373291016 +BAC,2006-07-26,50.9900016784668 +BAC,2006-07-27,51.02000045776367 +BAC,2006-07-28,51.65999984741211 +BAC,2006-07-31,51.529998779296875 +BAC,2006-08-01,51.529998779296875 +BAC,2006-08-02,51.959999084472656 +BAC,2006-08-03,51.970001220703125 +BAC,2006-08-04,52.31999969482422 +BAC,2006-08-07,52.15999984741211 +BAC,2006-08-08,52.060001373291016 +BAC,2006-08-09,51.540000915527344 +BAC,2006-08-10,51.52000045776367 +BAC,2006-08-11,51.400001525878906 +BAC,2006-08-14,51.130001068115234 +BAC,2006-08-15,52.150001525878906 +BAC,2006-08-16,52.29999923706055 +BAC,2006-08-17,52.13999938964844 +BAC,2006-08-18,52.4900016784668 +BAC,2006-08-21,52.459999084472656 +BAC,2006-08-22,52.5 +BAC,2006-08-23,52.4900016784668 +BAC,2006-08-24,52.5099983215332 +BAC,2006-08-25,52.130001068115234 +BAC,2006-08-28,52.189998626708984 +BAC,2006-08-29,52.290000915527344 +BAC,2006-08-30,51.70000076293945 +BAC,2006-08-31,51.470001220703125 +BAC,2006-09-01,51.65999984741211 +BAC,2006-09-05,51.75 +BAC,2006-09-06,51.650001525878906 +BAC,2006-09-07,51.5099983215332 +BAC,2006-09-08,51.65999984741211 +BAC,2006-09-11,51.18000030517578 +BAC,2006-09-12,51.70000076293945 +BAC,2006-09-13,51.900001525878906 +BAC,2006-09-14,51.93000030517578 +BAC,2006-09-15,51.45000076293945 +BAC,2006-09-18,51.779998779296875 +BAC,2006-09-19,52.029998779296875 +BAC,2006-09-20,52.4900016784668 +BAC,2006-09-21,52.2400016784668 +BAC,2006-09-22,52.43000030517578 +BAC,2006-09-25,52.970001220703125 +BAC,2006-09-26,53.47999954223633 +BAC,2006-09-27,53.2400016784668 +BAC,2006-09-28,53.52000045776367 +BAC,2006-09-29,53.56999969482422 +BAC,2006-10-02,53.619998931884766 +BAC,2006-10-03,54.40999984741211 +BAC,2006-10-04,54.81999969482422 +BAC,2006-10-05,54.52000045776367 +BAC,2006-10-06,54.2400016784668 +BAC,2006-10-09,54.5099983215332 +BAC,2006-10-10,54.630001068115234 +BAC,2006-10-11,54.040000915527344 +BAC,2006-10-12,54.2599983215332 +BAC,2006-10-13,54.38999938964844 +BAC,2006-10-16,53.709999084472656 +BAC,2006-10-17,53.68000030517578 +BAC,2006-10-18,53.810001373291016 +BAC,2006-10-19,53.2599983215332 +BAC,2006-10-20,53.619998931884766 +BAC,2006-10-23,53.65999984741211 +BAC,2006-10-24,53.43000030517578 +BAC,2006-10-25,54.0 +BAC,2006-10-26,54.18000030517578 +BAC,2006-10-27,53.70000076293945 +BAC,2006-10-30,53.91999816894531 +BAC,2006-10-31,53.869998931884766 +BAC,2006-11-01,53.58000183105469 +BAC,2006-11-02,53.54999923706055 +BAC,2006-11-03,53.43000030517578 +BAC,2006-11-06,54.209999084472656 +BAC,2006-11-07,54.41999816894531 +BAC,2006-11-08,54.61000061035156 +BAC,2006-11-09,54.5099983215332 +BAC,2006-11-10,54.77000045776367 +BAC,2006-11-13,54.459999084472656 +BAC,2006-11-14,54.83000183105469 +BAC,2006-11-15,54.47999954223633 +BAC,2006-11-16,54.900001525878906 +BAC,2006-11-17,54.849998474121094 +BAC,2006-11-20,54.900001525878906 +BAC,2006-11-21,54.720001220703125 +BAC,2006-11-22,54.630001068115234 +BAC,2006-11-24,54.560001373291016 +BAC,2006-11-27,53.91999816894531 +BAC,2006-11-28,54.27000045776367 +BAC,2006-11-29,54.02000045776367 +BAC,2006-11-30,53.849998474121094 +BAC,2006-12-01,53.5 +BAC,2006-12-04,52.650001525878906 +BAC,2006-12-05,52.790000915527344 +BAC,2006-12-06,52.689998626708984 +BAC,2006-12-07,52.4900016784668 +BAC,2006-12-08,51.65999984741211 +BAC,2006-12-11,52.54999923706055 +BAC,2006-12-12,52.79999923706055 +BAC,2006-12-13,53.09000015258789 +BAC,2006-12-14,53.16999816894531 +BAC,2006-12-15,53.31999969482422 +BAC,2006-12-18,53.630001068115234 +BAC,2006-12-19,53.58000183105469 +BAC,2006-12-20,53.65999984741211 +BAC,2006-12-21,53.5099983215332 +BAC,2006-12-22,53.349998474121094 +BAC,2006-12-26,53.70000076293945 +BAC,2006-12-27,53.77000045776367 +BAC,2006-12-28,53.650001525878906 +BAC,2006-12-29,53.38999938964844 +BAC,2007-01-03,53.33000183105469 +BAC,2007-01-04,53.66999816894531 +BAC,2007-01-05,53.2400016784668 +BAC,2007-01-08,53.45000076293945 +BAC,2007-01-09,53.5 +BAC,2007-01-10,53.58000183105469 +BAC,2007-01-11,53.2599983215332 +BAC,2007-01-12,53.380001068115234 +BAC,2007-01-16,53.439998626708984 +BAC,2007-01-17,53.31999969482422 +BAC,2007-01-18,53.290000915527344 +BAC,2007-01-19,53.59000015258789 +BAC,2007-01-22,53.650001525878906 +BAC,2007-01-23,53.31999969482422 +BAC,2007-01-24,53.20000076293945 +BAC,2007-01-25,52.400001525878906 +BAC,2007-01-26,52.040000915527344 +BAC,2007-01-29,51.459999084472656 +BAC,2007-01-30,52.119998931884766 +BAC,2007-01-31,52.58000183105469 +BAC,2007-02-01,52.84000015258789 +BAC,2007-02-02,52.7400016784668 +BAC,2007-02-05,52.880001068115234 +BAC,2007-02-06,53.209999084472656 +BAC,2007-02-07,53.36000061035156 +BAC,2007-02-08,53.31999969482422 +BAC,2007-02-09,52.9900016784668 +BAC,2007-02-12,53.040000915527344 +BAC,2007-02-13,53.72999954223633 +BAC,2007-02-14,54.04999923706055 +BAC,2007-02-15,53.849998474121094 +BAC,2007-02-16,54.04999923706055 +BAC,2007-02-20,54.04999923706055 +BAC,2007-02-21,53.90999984741211 +BAC,2007-02-22,53.70000076293945 +BAC,2007-02-23,52.86000061035156 +BAC,2007-02-26,52.790000915527344 +BAC,2007-02-27,50.79999923706055 +BAC,2007-02-28,50.83000183105469 +BAC,2007-03-01,50.380001068115234 +BAC,2007-03-02,50.0099983215332 +BAC,2007-03-05,49.63999938964844 +BAC,2007-03-06,50.939998626708984 +BAC,2007-03-07,50.59000015258789 +BAC,2007-03-08,50.77000045776367 +BAC,2007-03-09,50.95000076293945 +BAC,2007-03-12,51.09000015258789 +BAC,2007-03-13,49.459999084472656 +BAC,2007-03-14,49.77000045776367 +BAC,2007-03-15,50.099998474121094 +BAC,2007-03-16,49.619998931884766 +BAC,2007-03-19,50.369998931884766 +BAC,2007-03-20,50.7599983215332 +BAC,2007-03-21,51.86000061035156 +BAC,2007-03-22,51.63999938964844 +BAC,2007-03-23,51.689998626708984 +BAC,2007-03-26,51.560001373291016 +BAC,2007-03-27,51.84000015258789 +BAC,2007-03-28,50.77000045776367 +BAC,2007-03-29,51.189998626708984 +BAC,2007-03-30,51.02000045776367 +BAC,2007-04-02,50.43000030517578 +BAC,2007-04-03,50.86000061035156 +BAC,2007-04-04,50.88999938964844 +BAC,2007-04-05,50.849998474121094 +BAC,2007-04-09,50.86000061035156 +BAC,2007-04-10,51.06999969482422 +BAC,2007-04-11,50.5099983215332 +BAC,2007-04-12,50.279998779296875 +BAC,2007-04-13,50.41999816894531 +BAC,2007-04-16,51.22999954223633 +BAC,2007-04-17,51.29999923706055 +BAC,2007-04-18,51.81999969482422 +BAC,2007-04-19,50.90999984741211 +BAC,2007-04-20,51.040000915527344 +BAC,2007-04-23,50.5099983215332 +BAC,2007-04-24,50.619998931884766 +BAC,2007-04-25,51.22999954223633 +BAC,2007-04-26,50.720001220703125 +BAC,2007-04-27,50.77000045776367 +BAC,2007-04-30,50.900001525878906 +BAC,2007-05-01,50.93000030517578 +BAC,2007-05-02,51.0099983215332 +BAC,2007-05-03,51.22999954223633 +BAC,2007-05-04,51.2400016784668 +BAC,2007-05-07,51.41999816894531 +BAC,2007-05-08,51.400001525878906 +BAC,2007-05-09,51.45000076293945 +BAC,2007-05-10,50.58000183105469 +BAC,2007-05-11,50.95000076293945 +BAC,2007-05-14,50.779998779296875 +BAC,2007-05-15,50.939998626708984 +BAC,2007-05-16,51.119998931884766 +BAC,2007-05-17,51.130001068115234 +BAC,2007-05-18,51.279998779296875 +BAC,2007-05-21,51.22999954223633 +BAC,2007-05-22,51.5 +BAC,2007-05-23,51.349998474121094 +BAC,2007-05-24,51.04999923706055 +BAC,2007-05-25,51.20000076293945 +BAC,2007-05-29,51.189998626708984 +BAC,2007-05-30,50.810001373291016 +BAC,2007-05-31,50.709999084472656 +BAC,2007-06-01,50.779998779296875 +BAC,2007-06-04,50.849998474121094 +BAC,2007-06-05,50.65999984741211 +BAC,2007-06-06,50.33000183105469 +BAC,2007-06-07,49.790000915527344 +BAC,2007-06-08,50.2599983215332 +BAC,2007-06-11,50.04999923706055 +BAC,2007-06-12,49.65999984741211 +BAC,2007-06-13,50.36000061035156 +BAC,2007-06-14,50.08000183105469 +BAC,2007-06-15,50.08000183105469 +BAC,2007-06-18,49.90999984741211 +BAC,2007-06-19,50.54999923706055 +BAC,2007-06-20,49.97999954223633 +BAC,2007-06-21,49.88999938964844 +BAC,2007-06-22,48.95000076293945 +BAC,2007-06-25,48.849998474121094 +BAC,2007-06-26,48.79999923706055 +BAC,2007-06-27,49.189998626708984 +BAC,2007-06-28,49.09000015258789 +BAC,2007-06-29,48.88999938964844 +BAC,2007-07-02,49.31999969482422 +BAC,2007-07-03,49.54999923706055 +BAC,2007-07-05,49.369998931884766 +BAC,2007-07-06,49.150001525878906 +BAC,2007-07-09,48.810001373291016 +BAC,2007-07-10,48.36000061035156 +BAC,2007-07-11,48.5099983215332 +BAC,2007-07-12,49.529998779296875 +BAC,2007-07-13,49.5 +BAC,2007-07-16,49.619998931884766 +BAC,2007-07-17,49.79999923706055 +BAC,2007-07-18,49.36000061035156 +BAC,2007-07-19,49.27000045776367 +BAC,2007-07-20,48.310001373291016 +BAC,2007-07-23,48.150001525878906 +BAC,2007-07-24,47.150001525878906 +BAC,2007-07-25,47.93000030517578 +BAC,2007-07-26,47.22999954223633 +BAC,2007-07-27,47.40999984741211 +BAC,2007-07-30,47.70000076293945 +BAC,2007-07-31,47.41999816894531 +BAC,2007-08-01,47.630001068115234 +BAC,2007-08-02,47.779998779296875 +BAC,2007-08-03,47.0 +BAC,2007-08-06,48.15999984741211 +BAC,2007-08-07,48.66999816894531 +BAC,2007-08-08,49.70000076293945 +BAC,2007-08-09,48.349998474121094 +BAC,2007-08-10,48.59000015258789 +BAC,2007-08-13,48.5 +BAC,2007-08-14,47.86000061035156 +BAC,2007-08-15,48.22999954223633 +BAC,2007-08-16,49.849998474121094 +BAC,2007-08-17,51.7599983215332 +BAC,2007-08-20,51.349998474121094 +BAC,2007-08-21,51.29999923706055 +BAC,2007-08-22,51.650001525878906 +BAC,2007-08-23,51.83000183105469 +BAC,2007-08-24,51.869998931884766 +BAC,2007-08-27,50.869998931884766 +BAC,2007-08-28,49.65999984741211 +BAC,2007-08-29,50.54999923706055 +BAC,2007-08-30,50.209999084472656 +BAC,2007-08-31,50.68000030517578 +BAC,2007-09-04,51.08000183105469 +BAC,2007-09-05,49.95000076293945 +BAC,2007-09-06,49.790000915527344 +BAC,2007-09-07,49.02000045776367 +BAC,2007-09-10,48.959999084472656 +BAC,2007-09-11,49.45000076293945 +BAC,2007-09-12,49.38999938964844 +BAC,2007-09-13,49.86000061035156 +BAC,2007-09-14,49.95000076293945 +BAC,2007-09-17,49.5099983215332 +BAC,2007-09-18,51.209999084472656 +BAC,2007-09-19,51.06999969482422 +BAC,2007-09-20,50.790000915527344 +BAC,2007-09-21,51.2400016784668 +BAC,2007-09-24,50.59000015258789 +BAC,2007-09-25,50.220001220703125 +BAC,2007-09-26,50.40999984741211 +BAC,2007-09-27,50.599998474121094 +BAC,2007-09-28,50.27000045776367 +BAC,2007-10-01,50.63999938964844 +BAC,2007-10-02,51.720001220703125 +BAC,2007-10-03,51.93000030517578 +BAC,2007-10-04,52.400001525878906 +BAC,2007-10-05,52.709999084472656 +BAC,2007-10-08,52.43000030517578 +BAC,2007-10-09,52.56999969482422 +BAC,2007-10-10,52.29999923706055 +BAC,2007-10-11,52.41999816894531 +BAC,2007-10-12,52.06999969482422 +BAC,2007-10-15,51.41999816894531 +BAC,2007-10-16,50.20000076293945 +BAC,2007-10-17,50.029998779296875 +BAC,2007-10-18,48.849998474121094 +BAC,2007-10-19,47.56999969482422 +BAC,2007-10-22,47.779998779296875 +BAC,2007-10-23,47.779998779296875 +BAC,2007-10-24,47.47999954223633 +BAC,2007-10-25,47.0 +BAC,2007-10-26,48.029998779296875 +BAC,2007-10-29,47.97999954223633 +BAC,2007-10-30,47.9900016784668 +BAC,2007-10-31,48.279998779296875 +BAC,2007-11-01,45.709999084472656 +BAC,2007-11-02,45.11000061035156 +BAC,2007-11-05,44.45000076293945 +BAC,2007-11-06,45.560001373291016 +BAC,2007-11-07,43.310001373291016 +BAC,2007-11-08,43.5 +BAC,2007-11-09,43.97999954223633 +BAC,2007-11-12,43.97999954223633 +BAC,2007-11-13,46.27000045776367 +BAC,2007-11-14,45.72999954223633 +BAC,2007-11-15,44.08000183105469 +BAC,2007-11-16,44.369998931884766 +BAC,2007-11-19,42.81999969482422 +BAC,2007-11-20,42.77000045776367 +BAC,2007-11-21,42.13999938964844 +BAC,2007-11-23,43.150001525878906 +BAC,2007-11-26,41.880001068115234 +BAC,2007-11-27,42.939998626708984 +BAC,2007-11-28,44.849998474121094 +BAC,2007-11-29,44.630001068115234 +BAC,2007-11-30,46.130001068115234 +BAC,2007-12-03,45.470001220703125 +BAC,2007-12-04,44.709999084472656 +BAC,2007-12-05,45.22999954223633 +BAC,2007-12-06,45.959999084472656 +BAC,2007-12-07,45.369998931884766 +BAC,2007-12-10,46.63999938964844 +BAC,2007-12-11,44.650001525878906 +BAC,2007-12-12,43.43000030517578 +BAC,2007-12-13,43.04999923706055 +BAC,2007-12-14,42.15999984741211 +BAC,2007-12-17,41.70000076293945 +BAC,2007-12-18,41.5 +BAC,2007-12-19,41.59000015258789 +BAC,2007-12-20,41.40999984741211 +BAC,2007-12-21,41.91999816894531 +BAC,2007-12-24,42.279998779296875 +BAC,2007-12-26,42.29999923706055 +BAC,2007-12-27,41.459999084472656 +BAC,2007-12-28,41.099998474121094 +BAC,2007-12-31,41.2599983215332 +BAC,2008-01-02,40.560001373291016 +BAC,2008-01-03,40.29999923706055 +BAC,2008-01-04,39.849998474121094 +BAC,2008-01-07,39.900001525878906 +BAC,2008-01-08,38.40999984741211 +BAC,2008-01-09,38.7400016784668 +BAC,2008-01-10,39.29999923706055 +BAC,2008-01-11,38.5 +BAC,2008-01-14,39.220001220703125 +BAC,2008-01-15,37.880001068115234 +BAC,2008-01-16,38.689998626708984 +BAC,2008-01-17,36.90999984741211 +BAC,2008-01-18,35.970001220703125 +BAC,2008-01-22,37.38999938964844 +BAC,2008-01-23,40.56999969482422 +BAC,2008-01-24,39.900001525878906 +BAC,2008-01-25,39.47999954223633 +BAC,2008-01-28,41.20000076293945 +BAC,2008-01-29,41.939998626708984 +BAC,2008-01-30,42.209999084472656 +BAC,2008-01-31,44.150001525878906 +BAC,2008-02-01,45.029998779296875 +BAC,2008-02-04,44.029998779296875 +BAC,2008-02-05,42.369998931884766 +BAC,2008-02-06,42.33000183105469 +BAC,2008-02-07,43.369998931884766 +BAC,2008-02-08,42.15999984741211 +BAC,2008-02-11,42.13999938964844 +BAC,2008-02-12,42.81999969482422 +BAC,2008-02-13,43.33000183105469 +BAC,2008-02-14,42.2400016784668 +BAC,2008-02-15,42.70000076293945 +BAC,2008-02-19,42.66999816894531 +BAC,2008-02-20,42.970001220703125 +BAC,2008-02-21,42.209999084472656 +BAC,2008-02-22,42.599998474121094 +BAC,2008-02-25,42.939998626708984 +BAC,2008-02-26,42.720001220703125 +BAC,2008-02-27,42.880001068115234 +BAC,2008-02-28,41.41999816894531 +BAC,2008-02-29,39.7400016784668 +BAC,2008-03-03,39.18000030517578 +BAC,2008-03-04,38.779998779296875 +BAC,2008-03-05,37.54999923706055 +BAC,2008-03-06,36.52000045776367 +BAC,2008-03-07,36.7400016784668 +BAC,2008-03-10,35.310001373291016 +BAC,2008-03-11,37.720001220703125 +BAC,2008-03-12,37.029998779296875 +BAC,2008-03-13,37.13999938964844 +BAC,2008-03-14,35.689998626708984 +BAC,2008-03-17,35.959999084472656 +BAC,2008-03-18,38.93000030517578 +BAC,2008-03-19,38.560001373291016 +BAC,2008-03-20,41.86000061035156 +BAC,2008-03-24,42.45000076293945 +BAC,2008-03-25,40.970001220703125 +BAC,2008-03-26,39.84000015258789 +BAC,2008-03-27,38.63999938964844 +BAC,2008-03-28,38.06999969482422 +BAC,2008-03-31,37.90999984741211 +BAC,2008-04-01,40.86000061035156 +BAC,2008-04-02,40.29999923706055 +BAC,2008-04-03,40.369998931884766 +BAC,2008-04-04,39.40999984741211 +BAC,2008-04-07,39.5 +BAC,2008-04-08,38.380001068115234 +BAC,2008-04-09,37.93000030517578 +BAC,2008-04-10,37.689998626708984 +BAC,2008-04-11,36.939998626708984 +BAC,2008-04-14,35.58000183105469 +BAC,2008-04-15,35.58000183105469 +BAC,2008-04-16,36.97999954223633 +BAC,2008-04-17,37.470001220703125 +BAC,2008-04-18,38.560001373291016 +BAC,2008-04-21,37.61000061035156 +BAC,2008-04-22,37.0 +BAC,2008-04-23,36.86000061035156 +BAC,2008-04-24,37.869998931884766 +BAC,2008-04-25,38.29999923706055 +BAC,2008-04-28,38.18000030517578 +BAC,2008-04-29,37.86000061035156 +BAC,2008-04-30,37.540000915527344 +BAC,2008-05-01,39.38999938964844 +BAC,2008-05-02,39.790000915527344 +BAC,2008-05-05,38.970001220703125 +BAC,2008-05-06,39.2400016784668 +BAC,2008-05-07,38.0 +BAC,2008-05-08,37.33000183105469 +BAC,2008-05-09,36.650001525878906 +BAC,2008-05-12,37.439998626708984 +BAC,2008-05-13,36.61000061035156 +BAC,2008-05-14,36.79999923706055 +BAC,2008-05-15,36.709999084472656 +BAC,2008-05-16,36.16999816894531 +BAC,2008-05-19,36.099998474121094 +BAC,2008-05-20,35.38999938964844 +BAC,2008-05-21,34.630001068115234 +BAC,2008-05-22,34.72999954223633 +BAC,2008-05-23,33.93000030517578 +BAC,2008-05-27,34.16999816894531 +BAC,2008-05-28,33.869998931884766 +BAC,2008-05-29,34.599998474121094 +BAC,2008-05-30,34.0099983215332 +BAC,2008-06-02,33.58000183105469 +BAC,2008-06-03,33.310001373291016 +BAC,2008-06-04,31.989999771118164 +BAC,2008-06-05,31.989999771118164 +BAC,2008-06-06,30.5 +BAC,2008-06-09,29.610000610351562 +BAC,2008-06-10,29.6200008392334 +BAC,2008-06-11,28.850000381469727 +BAC,2008-06-12,29.440000534057617 +BAC,2008-06-13,29.780000686645508 +BAC,2008-06-16,30.31999969482422 +BAC,2008-06-17,29.239999771118164 +BAC,2008-06-18,28.3700008392334 +BAC,2008-06-19,28.139999389648438 +BAC,2008-06-20,27.100000381469727 +BAC,2008-06-23,25.8799991607666 +BAC,2008-06-24,26.6200008392334 +BAC,2008-06-25,26.610000610351562 +BAC,2008-06-26,24.809999465942383 +BAC,2008-06-27,24.59000015258789 +BAC,2008-06-30,23.8700008392334 +BAC,2008-07-01,23.809999465942383 +BAC,2008-07-02,22.540000915527344 +BAC,2008-07-03,22.399999618530273 +BAC,2008-07-07,21.530000686645508 +BAC,2008-07-08,23.540000915527344 +BAC,2008-07-09,22.059999465942383 +BAC,2008-07-10,22.360000610351562 +BAC,2008-07-11,21.670000076293945 +BAC,2008-07-14,20.149999618530273 +BAC,2008-07-15,18.520000457763672 +BAC,2008-07-16,22.670000076293945 +BAC,2008-07-17,26.5 +BAC,2008-07-18,27.489999771118164 +BAC,2008-07-21,28.559999465942383 +BAC,2008-07-22,32.349998474121094 +BAC,2008-07-23,33.439998626708984 +BAC,2008-07-24,30.639999389648438 +BAC,2008-07-25,29.579999923706055 +BAC,2008-07-28,28.059999465942383 +BAC,2008-07-29,32.220001220703125 +BAC,2008-07-30,33.61000061035156 +BAC,2008-07-31,32.900001525878906 +BAC,2008-08-01,33.33000183105469 +BAC,2008-08-04,32.619998931884766 +BAC,2008-08-05,33.58000183105469 +BAC,2008-08-06,33.45000076293945 +BAC,2008-08-07,31.520000457763672 +BAC,2008-08-08,32.25 +BAC,2008-08-11,33.380001068115234 +BAC,2008-08-12,31.1299991607666 +BAC,2008-08-13,28.860000610351562 +BAC,2008-08-14,30.18000030517578 +BAC,2008-08-15,30.700000762939453 +BAC,2008-08-18,29.299999237060547 +BAC,2008-08-19,28.079999923706055 +BAC,2008-08-20,29.290000915527344 +BAC,2008-08-21,29.040000915527344 +BAC,2008-08-22,30.209999084472656 +BAC,2008-08-25,28.959999084472656 +BAC,2008-08-26,29.020000457763672 +BAC,2008-08-27,29.649999618530273 +BAC,2008-08-28,31.43000030517578 +BAC,2008-08-29,31.139999389648438 +BAC,2008-09-02,32.630001068115234 +BAC,2008-09-03,32.959999084472656 +BAC,2008-09-04,30.600000381469727 +BAC,2008-09-05,32.22999954223633 +BAC,2008-09-08,34.72999954223633 +BAC,2008-09-09,32.52000045776367 +BAC,2008-09-10,32.400001525878906 +BAC,2008-09-11,33.060001373291016 +BAC,2008-09-12,33.7400016784668 +BAC,2008-09-15,26.549999237060547 +BAC,2008-09-16,29.549999237060547 +BAC,2008-09-17,27.200000762939453 +BAC,2008-09-18,30.579999923706055 +BAC,2008-09-19,37.47999954223633 +BAC,2008-09-22,34.150001525878906 +BAC,2008-09-23,33.29999923706055 +BAC,2008-09-24,33.06999969482422 +BAC,2008-09-25,34.369998931884766 +BAC,2008-09-26,36.70000076293945 +BAC,2008-09-29,30.25 +BAC,2008-09-30,35.0 +BAC,2008-10-01,38.130001068115234 +BAC,2008-10-02,36.369998931884766 +BAC,2008-10-03,34.47999954223633 +BAC,2008-10-06,32.220001220703125 +BAC,2008-10-07,23.770000457763672 +BAC,2008-10-08,22.100000381469727 +BAC,2008-10-09,19.6299991607666 +BAC,2008-10-10,20.8700008392334 +BAC,2008-10-13,22.790000915527344 +BAC,2008-10-14,26.530000686645508 +BAC,2008-10-15,23.81999969482422 +BAC,2008-10-16,24.25 +BAC,2008-10-17,23.239999771118164 +BAC,2008-10-20,24.399999618530273 +BAC,2008-10-21,23.969999313354492 +BAC,2008-10-22,22.65999984741211 +BAC,2008-10-23,23.0 +BAC,2008-10-24,21.06999969482422 +BAC,2008-10-27,20.530000686645508 +BAC,2008-10-28,23.020000457763672 +BAC,2008-10-29,22.31999969482422 +BAC,2008-10-30,22.780000686645508 +BAC,2008-10-31,24.170000076293945 +BAC,2008-11-03,23.610000610351562 +BAC,2008-11-04,24.530000686645508 +BAC,2008-11-05,21.75 +BAC,2008-11-06,20.1200008392334 +BAC,2008-11-07,20.489999771118164 +BAC,2008-11-10,19.479999542236328 +BAC,2008-11-11,18.690000534057617 +BAC,2008-11-12,17.0 +BAC,2008-11-13,17.100000381469727 +BAC,2008-11-14,16.420000076293945 +BAC,2008-11-17,15.029999732971191 +BAC,2008-11-18,15.1899995803833 +BAC,2008-11-19,13.0600004196167 +BAC,2008-11-20,11.25 +BAC,2008-11-21,11.470000267028809 +BAC,2008-11-24,14.59000015258789 +BAC,2008-11-25,14.800000190734863 +BAC,2008-11-26,15.430000305175781 +BAC,2008-11-28,16.25 +BAC,2008-12-01,12.850000381469727 +BAC,2008-12-02,14.369999885559082 +BAC,2008-12-03,15.050000190734863 +BAC,2008-12-04,14.34000015258789 +BAC,2008-12-05,15.239999771118164 +BAC,2008-12-08,17.84000015258789 +BAC,2008-12-09,16.950000762939453 +BAC,2008-12-10,16.690000534057617 +BAC,2008-12-11,14.90999984741211 +BAC,2008-12-12,14.930000305175781 +BAC,2008-12-15,14.109999656677246 +BAC,2008-12-16,15.100000381469727 +BAC,2008-12-17,14.619999885559082 +BAC,2008-12-18,13.960000038146973 +BAC,2008-12-19,13.800000190734863 +BAC,2008-12-22,13.529999732971191 +BAC,2008-12-23,12.75 +BAC,2008-12-24,13.529999732971191 +BAC,2008-12-26,13.359999656677246 +BAC,2008-12-29,12.9399995803833 +BAC,2008-12-30,13.239999771118164 +BAC,2008-12-31,14.079999923706055 +BAC,2009-01-02,14.329999923706055 +BAC,2009-01-05,13.979999542236328 +BAC,2009-01-06,14.279999732971191 +BAC,2009-01-07,13.710000038146973 +BAC,2009-01-08,13.539999961853027 +BAC,2009-01-09,12.989999771118164 +BAC,2009-01-12,11.430000305175781 +BAC,2009-01-13,10.649999618530273 +BAC,2009-01-14,10.199999809265137 +BAC,2009-01-15,8.319999694824219 +BAC,2009-01-16,7.179999828338623 +BAC,2009-01-20,5.099999904632568 +BAC,2009-01-21,6.679999828338623 +BAC,2009-01-22,5.710000038146973 +BAC,2009-01-23,6.239999771118164 +BAC,2009-01-26,6.0 +BAC,2009-01-27,6.5 +BAC,2009-01-28,7.389999866485596 +BAC,2009-01-29,6.78000020980835 +BAC,2009-01-30,6.579999923706055 +BAC,2009-02-02,6.0 +BAC,2009-02-03,5.300000190734863 +BAC,2009-02-04,4.699999809265137 +BAC,2009-02-05,4.840000152587891 +BAC,2009-02-06,6.130000114440918 +BAC,2009-02-09,6.889999866485596 +BAC,2009-02-10,5.559999942779541 +BAC,2009-02-11,6.070000171661377 +BAC,2009-02-12,5.869999885559082 +BAC,2009-02-13,5.570000171661377 +BAC,2009-02-17,4.900000095367432 +BAC,2009-02-18,4.570000171661377 +BAC,2009-02-19,3.930000066757202 +BAC,2009-02-20,3.7899999618530273 +BAC,2009-02-23,3.9100000858306885 +BAC,2009-02-24,4.730000019073486 +BAC,2009-02-25,5.159999847412109 +BAC,2009-02-26,5.320000171661377 +BAC,2009-02-27,3.950000047683716 +BAC,2009-03-02,3.630000114440918 +BAC,2009-03-03,3.6500000953674316 +BAC,2009-03-04,3.5899999141693115 +BAC,2009-03-05,3.1700000762939453 +BAC,2009-03-06,3.140000104904175 +BAC,2009-03-09,3.75 +BAC,2009-03-10,4.789999961853027 +BAC,2009-03-11,4.929999828338623 +BAC,2009-03-12,5.849999904632568 +BAC,2009-03-13,5.760000228881836 +BAC,2009-03-16,6.179999828338623 +BAC,2009-03-17,6.269999980926514 +BAC,2009-03-18,7.670000076293945 +BAC,2009-03-19,6.929999828338623 +BAC,2009-03-20,6.190000057220459 +BAC,2009-03-23,7.800000190734863 +BAC,2009-03-24,7.21999979019165 +BAC,2009-03-25,7.699999809265137 +BAC,2009-03-26,7.579999923706055 +BAC,2009-03-27,7.340000152587891 +BAC,2009-03-30,6.03000020980835 +BAC,2009-03-31,6.820000171661377 +BAC,2009-04-01,7.050000190734863 +BAC,2009-04-02,7.239999771118164 +BAC,2009-04-03,7.599999904632568 +BAC,2009-04-06,7.480000019073486 +BAC,2009-04-07,7.360000133514404 +BAC,2009-04-08,7.059999942779541 +BAC,2009-04-09,9.550000190734863 +BAC,2009-04-13,11.020000457763672 +BAC,2009-04-14,10.09000015258789 +BAC,2009-04-15,10.4399995803833 +BAC,2009-04-16,10.34000015258789 +BAC,2009-04-17,10.600000381469727 +BAC,2009-04-20,8.020000457763672 +BAC,2009-04-21,8.760000228881836 +BAC,2009-04-22,8.260000228881836 +BAC,2009-04-23,8.819999694824219 +BAC,2009-04-24,9.100000381469727 +BAC,2009-04-27,8.920000076293945 +BAC,2009-04-28,8.149999618530273 +BAC,2009-04-29,8.680000305175781 +BAC,2009-04-30,8.930000305175781 +BAC,2009-05-01,8.699999809265137 +BAC,2009-05-04,10.380000114440918 +BAC,2009-05-05,10.84000015258789 +BAC,2009-05-06,12.6899995803833 +BAC,2009-05-07,13.510000228881836 +BAC,2009-05-08,14.170000076293945 +BAC,2009-05-11,12.9399995803833 +BAC,2009-05-12,12.260000228881836 +BAC,2009-05-13,11.010000228881836 +BAC,2009-05-14,11.3100004196167 +BAC,2009-05-15,10.670000076293945 +BAC,2009-05-18,11.729999542236328 +BAC,2009-05-19,11.25 +BAC,2009-05-20,11.489999771118164 +BAC,2009-05-21,11.40999984741211 +BAC,2009-05-22,11.069999694824219 +BAC,2009-05-26,10.979999542236328 +BAC,2009-05-27,10.90999984741211 +BAC,2009-05-28,11.300000190734863 +BAC,2009-05-29,11.270000457763672 +BAC,2009-06-01,11.210000038146973 +BAC,2009-06-02,11.40999984741211 +BAC,2009-06-03,11.210000038146973 +BAC,2009-06-04,11.869999885559082 +BAC,2009-06-05,11.859999656677246 +BAC,2009-06-08,12.0600004196167 +BAC,2009-06-09,12.0600004196167 +BAC,2009-06-10,11.979999542236328 +BAC,2009-06-11,12.970000267028809 +BAC,2009-06-12,13.720000267028809 +BAC,2009-06-15,13.329999923706055 +BAC,2009-06-16,12.729999542236328 +BAC,2009-06-17,12.300000190734863 +BAC,2009-06-18,12.899999618530273 +BAC,2009-06-19,13.220000267028809 +BAC,2009-06-22,11.9399995803833 +BAC,2009-06-23,12.229999542236328 +BAC,2009-06-24,12.350000381469727 +BAC,2009-06-25,12.350000381469727 +BAC,2009-06-26,12.75 +BAC,2009-06-29,13.1899995803833 +BAC,2009-06-30,13.199999809265137 +BAC,2009-07-01,13.050000190734863 +BAC,2009-07-02,12.640000343322754 +BAC,2009-07-06,12.149999618530273 +BAC,2009-07-07,12.149999618530273 +BAC,2009-07-08,11.84000015258789 +BAC,2009-07-09,11.970000267028809 +BAC,2009-07-10,11.880000114440918 +BAC,2009-07-13,12.989999771118164 +BAC,2009-07-14,12.90999984741211 +BAC,2009-07-15,13.420000076293945 +BAC,2009-07-16,13.170000076293945 +BAC,2009-07-17,12.890000343322754 +BAC,2009-07-20,12.239999771118164 +BAC,2009-07-21,12.1899995803833 +BAC,2009-07-22,12.229999542236328 +BAC,2009-07-23,12.6899995803833 +BAC,2009-07-24,12.510000228881836 +BAC,2009-07-27,13.09000015258789 +BAC,2009-07-28,13.34000015258789 +BAC,2009-07-29,13.520000457763672 +BAC,2009-07-30,13.970000267028809 +BAC,2009-07-31,14.789999961853027 +BAC,2009-08-03,15.319999694824219 +BAC,2009-08-04,15.640000343322754 +BAC,2009-08-05,16.65999984741211 +BAC,2009-08-06,16.700000762939453 +BAC,2009-08-07,16.420000076293945 +BAC,2009-08-10,16.68000030517578 +BAC,2009-08-11,15.850000381469727 +BAC,2009-08-12,15.930000305175781 +BAC,2009-08-13,17.0 +BAC,2009-08-14,17.389999389648438 +BAC,2009-08-17,16.559999465942383 +BAC,2009-08-18,16.899999618530273 +BAC,2009-08-19,16.75 +BAC,2009-08-20,17.139999389648438 +BAC,2009-08-21,17.459999084472656 +BAC,2009-08-24,17.350000381469727 +BAC,2009-08-25,17.75 +BAC,2009-08-26,17.790000915527344 +BAC,2009-08-27,17.920000076293945 +BAC,2009-08-28,17.979999542236328 +BAC,2009-08-31,17.59000015258789 +BAC,2009-09-01,16.459999084472656 +BAC,2009-09-02,16.270000457763672 +BAC,2009-09-03,16.84000015258789 +BAC,2009-09-04,17.09000015258789 +BAC,2009-09-08,17.020000457763672 +BAC,2009-09-09,17.040000915527344 +BAC,2009-09-10,17.219999313354492 +BAC,2009-09-11,16.969999313354492 +BAC,2009-09-14,16.989999771118164 +BAC,2009-09-15,16.790000915527344 +BAC,2009-09-16,17.25 +BAC,2009-09-17,17.610000610351562 +BAC,2009-09-18,17.6299991607666 +BAC,2009-09-21,17.25 +BAC,2009-09-22,17.610000610351562 +BAC,2009-09-23,17.5 +BAC,2009-09-24,16.979999542236328 +BAC,2009-09-25,16.600000381469727 +BAC,2009-09-28,17.219999313354492 +BAC,2009-09-29,17.15999984741211 +BAC,2009-09-30,16.920000076293945 +BAC,2009-10-01,16.209999084472656 +BAC,2009-10-02,16.34000015258789 +BAC,2009-10-05,16.959999084472656 +BAC,2009-10-06,17.0 +BAC,2009-10-07,17.350000381469727 +BAC,2009-10-08,17.329999923706055 +BAC,2009-10-09,17.5 +BAC,2009-10-12,18.030000686645508 +BAC,2009-10-13,17.809999465942383 +BAC,2009-10-14,18.59000015258789 +BAC,2009-10-15,18.100000381469727 +BAC,2009-10-16,17.260000228881836 +BAC,2009-10-19,17.15999984741211 +BAC,2009-10-20,17.010000228881836 +BAC,2009-10-21,16.510000228881836 +BAC,2009-10-22,16.520000457763672 +BAC,2009-10-23,16.219999313354492 +BAC,2009-10-26,15.399999618530273 +BAC,2009-10-27,15.449999809265137 +BAC,2009-10-28,15.010000228881836 +BAC,2009-10-29,15.729999542236328 +BAC,2009-10-30,14.579999923706055 +BAC,2009-11-02,14.630000114440918 +BAC,2009-11-03,14.800000190734863 +BAC,2009-11-04,14.699999809265137 +BAC,2009-11-05,15.130000114440918 +BAC,2009-11-06,15.050000190734863 +BAC,2009-11-09,15.770000457763672 +BAC,2009-11-10,16.030000686645508 +BAC,2009-11-11,16.43000030517578 +BAC,2009-11-12,16.059999465942383 +BAC,2009-11-13,15.979999542236328 +BAC,2009-11-16,15.869999885559082 +BAC,2009-11-17,15.770000457763672 +BAC,2009-11-18,16.350000381469727 +BAC,2009-11-19,16.079999923706055 +BAC,2009-11-20,16.09000015258789 +BAC,2009-11-23,16.290000915527344 +BAC,2009-11-24,16.100000381469727 +BAC,2009-11-25,15.949999809265137 +BAC,2009-11-27,15.470000267028809 +BAC,2009-11-30,15.850000381469727 +BAC,2009-12-01,15.899999618530273 +BAC,2009-12-02,15.649999618530273 +BAC,2009-12-03,15.760000228881836 +BAC,2009-12-04,16.280000686645508 +BAC,2009-12-07,15.890000343322754 +BAC,2009-12-08,15.40999984741211 +BAC,2009-12-09,15.390000343322754 +BAC,2009-12-10,15.210000038146973 +BAC,2009-12-11,15.630000114440918 +BAC,2009-12-14,15.630000114440918 +BAC,2009-12-15,15.1899995803833 +BAC,2009-12-16,15.279999732971191 +BAC,2009-12-17,14.859999656677246 +BAC,2009-12-18,15.029999732971191 +BAC,2009-12-21,15.279999732971191 +BAC,2009-12-22,15.329999923706055 +BAC,2009-12-23,15.1899995803833 +BAC,2009-12-24,15.25 +BAC,2009-12-28,15.289999961853027 +BAC,2009-12-29,15.119999885559082 +BAC,2009-12-30,15.069999694824219 +BAC,2009-12-31,15.0600004196167 +BAC,2010-01-04,15.6899995803833 +BAC,2010-01-05,16.200000762939453 +BAC,2010-01-06,16.389999389648438 +BAC,2010-01-07,16.93000030517578 +BAC,2010-01-08,16.780000686645508 +BAC,2010-01-11,16.93000030517578 +BAC,2010-01-12,16.360000610351562 +BAC,2010-01-13,16.6200008392334 +BAC,2010-01-14,16.81999969482422 +BAC,2010-01-15,16.260000228881836 +BAC,2010-01-19,16.31999969482422 +BAC,2010-01-20,16.489999771118164 +BAC,2010-01-21,15.470000267028809 +BAC,2010-01-22,14.899999618530273 +BAC,2010-01-25,14.979999542236328 +BAC,2010-01-26,14.770000457763672 +BAC,2010-01-27,15.1899995803833 +BAC,2010-01-28,15.369999885559082 +BAC,2010-01-29,15.180000305175781 +BAC,2010-02-01,15.420000076293945 +BAC,2010-02-02,15.600000381469727 +BAC,2010-02-03,15.529999732971191 +BAC,2010-02-04,14.75 +BAC,2010-02-05,15.0 +BAC,2010-02-08,14.479999542236328 +BAC,2010-02-09,14.470000267028809 +BAC,2010-02-10,14.670000076293945 +BAC,2010-02-11,14.630000114440918 +BAC,2010-02-12,14.449999809265137 +BAC,2010-02-16,15.15999984741211 +BAC,2010-02-17,15.65999984741211 +BAC,2010-02-18,15.880000114440918 +BAC,2010-02-19,15.880000114440918 +BAC,2010-02-22,16.209999084472656 +BAC,2010-02-23,15.9399995803833 +BAC,2010-02-24,16.329999923706055 +BAC,2010-02-25,16.549999237060547 +BAC,2010-02-26,16.65999984741211 +BAC,2010-03-01,16.709999084472656 +BAC,2010-03-02,16.459999084472656 +BAC,2010-03-03,16.3700008392334 +BAC,2010-03-04,16.399999618530273 +BAC,2010-03-05,16.700000762939453 +BAC,2010-03-08,16.739999771118164 +BAC,2010-03-09,16.799999237060547 +BAC,2010-03-10,17.110000610351562 +BAC,2010-03-11,17.1200008392334 +BAC,2010-03-12,16.850000381469727 +BAC,2010-03-15,16.850000381469727 +BAC,2010-03-16,17.030000686645508 +BAC,2010-03-17,17.270000457763672 +BAC,2010-03-18,17.079999923706055 +BAC,2010-03-19,16.81999969482422 +BAC,2010-03-22,16.959999084472656 +BAC,2010-03-23,17.1299991607666 +BAC,2010-03-24,17.56999969482422 +BAC,2010-03-25,17.739999771118164 +BAC,2010-03-26,17.899999618530273 +BAC,2010-03-29,18.040000915527344 +BAC,2010-03-30,17.760000228881836 +BAC,2010-03-31,17.850000381469727 +BAC,2010-04-01,18.040000915527344 +BAC,2010-04-05,18.1299991607666 +BAC,2010-04-06,18.489999771118164 +BAC,2010-04-07,18.6200008392334 +BAC,2010-04-08,18.649999618530273 +BAC,2010-04-09,18.59000015258789 +BAC,2010-04-12,18.65999984741211 +BAC,2010-04-13,18.670000076293945 +BAC,2010-04-14,19.399999618530273 +BAC,2010-04-15,19.479999542236328 +BAC,2010-04-16,18.40999984741211 +BAC,2010-04-19,18.389999389648438 +BAC,2010-04-20,18.610000610351562 +BAC,2010-04-21,18.280000686645508 +BAC,2010-04-22,18.540000915527344 +BAC,2010-04-23,18.43000030517578 +BAC,2010-04-26,18.049999237060547 +BAC,2010-04-27,17.469999313354492 +BAC,2010-04-28,17.780000686645508 +BAC,2010-04-29,18.299999237060547 +BAC,2010-04-30,17.829999923706055 +BAC,2010-05-03,18.059999465942383 +BAC,2010-05-04,17.559999465942383 +BAC,2010-05-05,17.530000686645508 +BAC,2010-05-06,16.280000686645508 +BAC,2010-05-07,16.18000030517578 +BAC,2010-05-10,17.299999237060547 +BAC,2010-05-11,17.15999984741211 +BAC,2010-05-12,17.06999969482422 +BAC,2010-05-13,16.8700008392334 +BAC,2010-05-14,16.34000015258789 +BAC,2010-05-17,16.350000381469727 +BAC,2010-05-18,15.949999809265137 +BAC,2010-05-19,16.309999465942383 +BAC,2010-05-20,15.300000190734863 +BAC,2010-05-21,15.989999771118164 +BAC,2010-05-24,15.399999618530273 +BAC,2010-05-25,15.489999771118164 +BAC,2010-05-26,15.470000267028809 +BAC,2010-05-27,16.18000030517578 +BAC,2010-05-28,15.739999771118164 +BAC,2010-06-01,15.4399995803833 +BAC,2010-06-02,15.890000343322754 +BAC,2010-06-03,15.8100004196167 +BAC,2010-06-04,15.350000381469727 +BAC,2010-06-07,14.829999923706055 +BAC,2010-06-08,15.329999923706055 +BAC,2010-06-09,15.010000228881836 +BAC,2010-06-10,15.460000038146973 +BAC,2010-06-11,15.600000381469727 +BAC,2010-06-14,15.40999984741211 +BAC,2010-06-15,15.800000190734863 +BAC,2010-06-16,15.869999885559082 +BAC,2010-06-17,15.819999694824219 +BAC,2010-06-18,15.819999694824219 +BAC,2010-06-21,15.789999961853027 +BAC,2010-06-22,15.579999923706055 +BAC,2010-06-23,15.430000305175781 +BAC,2010-06-24,15.020000457763672 +BAC,2010-06-25,15.420000076293945 +BAC,2010-06-28,15.239999771118164 +BAC,2010-06-29,14.569999694824219 +BAC,2010-06-30,14.369999885559082 +BAC,2010-07-01,14.020000457763672 +BAC,2010-07-02,13.84000015258789 +BAC,2010-07-06,14.0600004196167 +BAC,2010-07-07,14.710000038146973 +BAC,2010-07-08,14.859999656677246 +BAC,2010-07-09,15.109999656677246 +BAC,2010-07-12,15.210000038146973 +BAC,2010-07-13,15.670000076293945 +BAC,2010-07-14,15.670000076293945 +BAC,2010-07-15,15.390000343322754 +BAC,2010-07-16,13.979999542236328 +BAC,2010-07-19,13.609999656677246 +BAC,2010-07-20,13.770000457763672 +BAC,2010-07-21,13.359999656677246 +BAC,2010-07-22,13.65999984741211 +BAC,2010-07-23,13.739999771118164 +BAC,2010-07-26,14.149999618530273 +BAC,2010-07-27,14.1899995803833 +BAC,2010-07-28,13.989999771118164 +BAC,2010-07-29,14.029999732971191 +BAC,2010-07-30,14.039999961853027 +BAC,2010-08-02,14.4399995803833 +BAC,2010-08-03,14.34000015258789 +BAC,2010-08-04,14.1899995803833 +BAC,2010-08-05,14.020000457763672 +BAC,2010-08-06,13.960000038146973 +BAC,2010-08-09,13.90999984741211 +BAC,2010-08-10,13.630000114440918 +BAC,2010-08-11,13.1899995803833 +BAC,2010-08-12,13.0600004196167 +BAC,2010-08-13,13.229999542236328 +BAC,2010-08-16,13.1899995803833 +BAC,2010-08-17,13.210000038146973 +BAC,2010-08-18,13.319999694824219 +BAC,2010-08-19,13.020000457763672 +BAC,2010-08-20,12.869999885559082 +BAC,2010-08-23,12.869999885559082 +BAC,2010-08-24,12.640000343322754 +BAC,2010-08-25,12.65999984741211 +BAC,2010-08-26,12.470000267028809 +BAC,2010-08-27,12.640000343322754 +BAC,2010-08-30,12.319999694824219 +BAC,2010-08-31,12.460000038146973 +BAC,2010-09-01,13.210000038146973 +BAC,2010-09-02,13.279999732971191 +BAC,2010-09-03,13.5 +BAC,2010-09-07,13.210000038146973 +BAC,2010-09-08,13.369999885559082 +BAC,2010-09-09,13.5 +BAC,2010-09-10,13.550000190734863 +BAC,2010-09-13,13.949999809265137 +BAC,2010-09-14,13.680000305175781 +BAC,2010-09-15,13.710000038146973 +BAC,2010-09-16,13.550000190734863 +BAC,2010-09-17,13.399999618530273 +BAC,2010-09-20,13.739999771118164 +BAC,2010-09-21,13.649999618530273 +BAC,2010-09-22,13.420000076293945 +BAC,2010-09-23,13.170000076293945 +BAC,2010-09-24,13.600000381469727 +BAC,2010-09-27,13.239999771118164 +BAC,2010-09-28,13.270000457763672 +BAC,2010-09-29,13.109999656677246 +BAC,2010-09-30,13.100000381469727 +BAC,2010-10-01,13.300000190734863 +BAC,2010-10-04,13.149999618530273 +BAC,2010-10-05,13.5600004196167 +BAC,2010-10-06,13.390000343322754 +BAC,2010-10-07,13.3100004196167 +BAC,2010-10-08,13.180000305175781 +BAC,2010-10-11,13.149999618530273 +BAC,2010-10-12,13.520000457763672 +BAC,2010-10-13,13.289999961853027 +BAC,2010-10-14,12.600000381469727 +BAC,2010-10-15,11.979999542236328 +BAC,2010-10-18,12.34000015258789 +BAC,2010-10-19,11.800000190734863 +BAC,2010-10-20,11.75 +BAC,2010-10-21,11.359999656677246 +BAC,2010-10-22,11.4399995803833 +BAC,2010-10-25,11.15999984741211 +BAC,2010-10-26,11.300000190734863 +BAC,2010-10-27,11.539999961853027 +BAC,2010-10-28,11.529999732971191 +BAC,2010-10-29,11.449999809265137 +BAC,2010-11-01,11.5 +BAC,2010-11-02,11.399999618530273 +BAC,2010-11-03,11.520000457763672 +BAC,2010-11-04,12.130000114440918 +BAC,2010-11-05,12.359999656677246 +BAC,2010-11-08,12.600000381469727 +BAC,2010-11-09,12.270000457763672 +BAC,2010-11-10,12.569999694824219 +BAC,2010-11-11,12.369999885559082 +BAC,2010-11-12,12.119999885559082 +BAC,2010-11-15,12.100000381469727 +BAC,2010-11-16,11.9399995803833 +BAC,2010-11-17,11.619999885559082 +BAC,2010-11-18,11.699999809265137 +BAC,2010-11-19,11.65999984741211 +BAC,2010-11-22,11.300000190734863 +BAC,2010-11-23,11.09000015258789 +BAC,2010-11-24,11.279999732971191 +BAC,2010-11-26,11.119999885559082 +BAC,2010-11-29,11.3100004196167 +BAC,2010-11-30,10.949999809265137 +BAC,2010-12-01,11.289999961853027 +BAC,2010-12-02,11.680000305175781 +BAC,2010-12-03,11.859999656677246 +BAC,2010-12-06,11.640000343322754 +BAC,2010-12-07,11.569999694824219 +BAC,2010-12-08,12.0 +BAC,2010-12-09,12.649999618530273 +BAC,2010-12-10,12.800000190734863 +BAC,2010-12-13,12.539999961853027 +BAC,2010-12-14,12.399999618530273 +BAC,2010-12-15,12.289999961853027 +BAC,2010-12-16,12.520000457763672 +BAC,2010-12-17,12.569999694824219 +BAC,2010-12-20,12.619999885559082 +BAC,2010-12-21,12.979999542236328 +BAC,2010-12-22,13.380000114440918 +BAC,2010-12-23,13.0600004196167 +BAC,2010-12-27,13.270000457763672 +BAC,2010-12-28,13.34000015258789 +BAC,2010-12-29,13.3100004196167 +BAC,2010-12-30,13.279999732971191 +BAC,2010-12-31,13.34000015258789 +BAC,2011-01-03,14.1899995803833 +BAC,2011-01-04,14.239999771118164 +BAC,2011-01-05,14.5 +BAC,2011-01-06,14.4399995803833 +BAC,2011-01-07,14.25 +BAC,2011-01-10,14.399999618530273 +BAC,2011-01-11,14.6899995803833 +BAC,2011-01-12,14.989999771118164 +BAC,2011-01-13,14.770000457763672 +BAC,2011-01-14,15.25 +BAC,2011-01-18,15.0 +BAC,2011-01-19,14.369999885559082 +BAC,2011-01-20,14.539999961853027 +BAC,2011-01-21,14.25 +BAC,2011-01-24,13.920000076293945 +BAC,2011-01-25,13.630000114440918 +BAC,2011-01-26,13.550000190734863 +BAC,2011-01-27,13.670000076293945 +BAC,2011-01-28,13.600000381469727 +BAC,2011-01-31,13.729999542236328 +BAC,2011-02-01,14.3100004196167 +BAC,2011-02-02,14.239999771118164 +BAC,2011-02-03,14.430000305175781 +BAC,2011-02-04,14.289999961853027 +BAC,2011-02-07,14.670000076293945 +BAC,2011-02-08,14.609999656677246 +BAC,2011-02-09,14.640000343322754 +BAC,2011-02-10,14.489999771118164 +BAC,2011-02-11,14.770000457763672 +BAC,2011-02-14,14.890000343322754 +BAC,2011-02-15,14.770000457763672 +BAC,2011-02-16,14.84000015258789 +BAC,2011-02-17,14.8100004196167 +BAC,2011-02-18,14.75 +BAC,2011-02-22,14.180000305175781 +BAC,2011-02-23,14.170000076293945 +BAC,2011-02-24,13.970000267028809 +BAC,2011-02-25,14.199999809265137 +BAC,2011-02-28,14.289999961853027 +BAC,2011-03-01,13.930000305175781 +BAC,2011-03-02,13.829999923706055 +BAC,2011-03-03,14.270000457763672 +BAC,2011-03-04,14.119999885559082 +BAC,2011-03-07,14.029999732971191 +BAC,2011-03-08,14.6899995803833 +BAC,2011-03-09,14.59000015258789 +BAC,2011-03-10,14.260000228881836 +BAC,2011-03-11,14.380000114440918 +BAC,2011-03-14,14.229999542236328 +BAC,2011-03-15,13.960000038146973 +BAC,2011-03-16,13.6899995803833 +BAC,2011-03-17,13.979999542236328 +BAC,2011-03-18,14.039999961853027 +BAC,2011-03-21,14.050000190734863 +BAC,2011-03-22,13.880000114440918 +BAC,2011-03-23,13.649999618530273 +BAC,2011-03-24,13.479999542236328 +BAC,2011-03-25,13.34000015258789 +BAC,2011-03-28,13.369999885559082 +BAC,2011-03-29,13.350000381469727 +BAC,2011-03-30,13.449999809265137 +BAC,2011-03-31,13.329999923706055 +BAC,2011-04-01,13.369999885559082 +BAC,2011-04-04,13.4399995803833 +BAC,2011-04-05,13.470000267028809 +BAC,2011-04-06,13.720000267028809 +BAC,2011-04-07,13.609999656677246 +BAC,2011-04-08,13.479999542236328 +BAC,2011-04-11,13.489999771118164 +BAC,2011-04-12,13.470000267028809 +BAC,2011-04-13,13.270000457763672 +BAC,2011-04-14,13.130000114440918 +BAC,2011-04-15,12.819999694824219 +BAC,2011-04-18,12.420000076293945 +BAC,2011-04-19,12.34000015258789 +BAC,2011-04-20,12.270000457763672 +BAC,2011-04-21,12.3100004196167 +BAC,2011-04-25,12.4399995803833 +BAC,2011-04-26,12.229999542236328 +BAC,2011-04-27,12.329999923706055 +BAC,2011-04-28,12.420000076293945 +BAC,2011-04-29,12.279999732971191 +BAC,2011-05-02,12.34000015258789 +BAC,2011-05-03,12.600000381469727 +BAC,2011-05-04,12.489999771118164 +BAC,2011-05-05,12.300000190734863 +BAC,2011-05-06,12.3100004196167 +BAC,2011-05-09,12.180000305175781 +BAC,2011-05-10,12.279999732971191 +BAC,2011-05-11,12.25 +BAC,2011-05-12,12.199999809265137 +BAC,2011-05-13,11.930000305175781 +BAC,2011-05-16,11.859999656677246 +BAC,2011-05-17,11.899999618530273 +BAC,2011-05-18,11.789999961853027 +BAC,2011-05-19,11.6899995803833 +BAC,2011-05-20,11.579999923706055 +BAC,2011-05-23,11.420000076293945 +BAC,2011-05-24,11.460000038146973 +BAC,2011-05-25,11.380000114440918 +BAC,2011-05-26,11.460000038146973 +BAC,2011-05-27,11.6899995803833 +BAC,2011-05-31,11.75 +BAC,2011-06-01,11.239999771118164 +BAC,2011-06-02,11.289999961853027 +BAC,2011-06-03,11.279999732971191 +BAC,2011-06-06,10.829999923706055 +BAC,2011-06-07,10.649999618530273 +BAC,2011-06-08,10.539999961853027 +BAC,2011-06-09,10.649999618530273 +BAC,2011-06-10,10.800000190734863 +BAC,2011-06-13,10.970000267028809 +BAC,2011-06-14,10.800000190734863 +BAC,2011-06-15,10.5 +BAC,2011-06-16,10.600000381469727 +BAC,2011-06-17,10.680000305175781 +BAC,2011-06-20,10.600000381469727 +BAC,2011-06-21,10.829999923706055 +BAC,2011-06-22,10.789999961853027 +BAC,2011-06-23,10.710000038146973 +BAC,2011-06-24,10.520000457763672 +BAC,2011-06-27,10.850000381469727 +BAC,2011-06-28,10.819999694824219 +BAC,2011-06-29,11.140000343322754 +BAC,2011-06-30,10.960000038146973 +BAC,2011-07-01,11.09000015258789 +BAC,2011-07-05,11.0 +BAC,2011-07-06,10.739999771118164 +BAC,2011-07-07,10.920000076293945 +BAC,2011-07-08,10.699999809265137 +BAC,2011-07-11,10.350000381469727 +BAC,2011-07-12,10.210000038146973 +BAC,2011-07-13,10.199999809265137 +BAC,2011-07-14,10.069999694824219 +BAC,2011-07-15,10.0 +BAC,2011-07-18,9.720000267028809 +BAC,2011-07-19,9.569999694824219 +BAC,2011-07-20,9.850000381469727 +BAC,2011-07-21,10.229999542236328 +BAC,2011-07-22,10.130000114440918 +BAC,2011-07-25,10.010000228881836 +BAC,2011-07-26,10.0 +BAC,2011-07-27,9.680000305175781 +BAC,2011-07-28,9.789999961853027 +BAC,2011-07-29,9.710000038146973 +BAC,2011-08-01,9.8100004196167 +BAC,2011-08-02,9.489999771118164 +BAC,2011-08-03,9.539999961853027 +BAC,2011-08-04,8.829999923706055 +BAC,2011-08-05,8.170000076293945 +BAC,2011-08-08,6.510000228881836 +BAC,2011-08-09,7.599999904632568 +BAC,2011-08-10,6.769999980926514 +BAC,2011-08-11,7.25 +BAC,2011-08-12,7.190000057220459 +BAC,2011-08-15,7.760000228881836 +BAC,2011-08-16,7.400000095367432 +BAC,2011-08-17,7.460000038146973 +BAC,2011-08-18,7.010000228881836 +BAC,2011-08-19,6.96999979019165 +BAC,2011-08-22,6.420000076293945 +BAC,2011-08-23,6.300000190734863 +BAC,2011-08-24,6.989999771118164 +BAC,2011-08-25,7.650000095367432 +BAC,2011-08-26,7.760000228881836 +BAC,2011-08-29,8.390000343322754 +BAC,2011-08-30,8.119999885559082 +BAC,2011-08-31,8.170000076293945 +BAC,2011-09-01,7.909999847412109 +BAC,2011-09-02,7.25 +BAC,2011-09-06,6.989999771118164 +BAC,2011-09-07,7.480000019073486 +BAC,2011-09-08,7.199999809265137 +BAC,2011-09-09,6.980000019073486 +BAC,2011-09-12,7.050000190734863 +BAC,2011-09-13,7.0 +BAC,2011-09-14,7.050000190734863 +BAC,2011-09-15,7.329999923706055 +BAC,2011-09-16,7.230000019073486 +BAC,2011-09-19,6.989999771118164 +BAC,2011-09-20,6.900000095367432 +BAC,2011-09-21,6.380000114440918 +BAC,2011-09-22,6.059999942779541 +BAC,2011-09-23,6.309999942779541 +BAC,2011-09-26,6.599999904632568 +BAC,2011-09-27,6.480000019073486 +BAC,2011-09-28,6.159999847412109 +BAC,2011-09-29,6.349999904632568 +BAC,2011-09-30,6.119999885559082 +BAC,2011-10-03,5.53000020980835 +BAC,2011-10-04,5.760000228881836 +BAC,2011-10-05,5.769999980926514 +BAC,2011-10-06,6.28000020980835 +BAC,2011-10-07,5.900000095367432 +BAC,2011-10-10,6.28000020980835 +BAC,2011-10-11,6.369999885559082 +BAC,2011-10-12,6.579999923706055 +BAC,2011-10-13,6.21999979019165 +BAC,2011-10-14,6.190000057220459 +BAC,2011-10-17,6.03000020980835 +BAC,2011-10-18,6.639999866485596 +BAC,2011-10-19,6.400000095367432 +BAC,2011-10-20,6.46999979019165 +BAC,2011-10-21,6.460000038146973 +BAC,2011-10-24,6.71999979019165 +BAC,2011-10-25,6.460000038146973 +BAC,2011-10-26,6.590000152587891 +BAC,2011-10-27,7.21999979019165 +BAC,2011-10-28,7.349999904632568 +BAC,2011-10-31,6.829999923706055 +BAC,2011-11-01,6.400000095367432 +BAC,2011-11-02,6.71999979019165 +BAC,2011-11-03,6.909999847412109 +BAC,2011-11-04,6.489999771118164 +BAC,2011-11-07,6.449999809265137 +BAC,2011-11-08,6.53000020980835 +BAC,2011-11-09,6.159999847412109 +BAC,2011-11-10,6.03000020980835 +BAC,2011-11-11,6.210000038146973 +BAC,2011-11-14,6.050000190734863 +BAC,2011-11-15,6.130000114440918 +BAC,2011-11-16,5.900000095367432 +BAC,2011-11-17,5.800000190734863 +BAC,2011-11-18,5.78000020980835 +BAC,2011-11-21,5.489999771118164 +BAC,2011-11-22,5.369999885559082 +BAC,2011-11-23,5.139999866485596 +BAC,2011-11-25,5.170000076293945 +BAC,2011-11-28,5.25 +BAC,2011-11-29,5.079999923706055 +BAC,2011-11-30,5.440000057220459 +BAC,2011-12-01,5.53000020980835 +BAC,2011-12-02,5.639999866485596 +BAC,2011-12-05,5.789999961853027 +BAC,2011-12-06,5.78000020980835 +BAC,2011-12-07,5.889999866485596 +BAC,2011-12-08,5.590000152587891 +BAC,2011-12-09,5.71999979019165 +BAC,2011-12-12,5.449999809265137 +BAC,2011-12-13,5.320000171661377 +BAC,2011-12-14,5.230000019073486 +BAC,2011-12-15,5.260000228881836 +BAC,2011-12-16,5.199999809265137 +BAC,2011-12-19,4.989999771118164 +BAC,2011-12-20,5.170000076293945 +BAC,2011-12-21,5.230000019073486 +BAC,2011-12-22,5.46999979019165 +BAC,2011-12-23,5.599999904632568 +BAC,2011-12-27,5.480000019073486 +BAC,2011-12-28,5.289999961853027 +BAC,2011-12-29,5.460000038146973 +BAC,2011-12-30,5.559999942779541 +BAC,2012-01-03,5.800000190734863 +BAC,2012-01-04,5.809999942779541 +BAC,2012-01-05,6.309999942779541 +BAC,2012-01-06,6.179999828338623 +BAC,2012-01-09,6.269999980926514 +BAC,2012-01-10,6.630000114440918 +BAC,2012-01-11,6.869999885559082 +BAC,2012-01-12,6.789999961853027 +BAC,2012-01-13,6.610000133514404 +BAC,2012-01-17,6.480000019073486 +BAC,2012-01-18,6.800000190734863 +BAC,2012-01-19,6.960000038146973 +BAC,2012-01-20,7.070000171661377 +BAC,2012-01-23,7.25 +BAC,2012-01-24,7.289999961853027 +BAC,2012-01-25,7.349999904632568 +BAC,2012-01-26,7.300000190734863 +BAC,2012-01-27,7.289999961853027 +BAC,2012-01-30,7.070000171661377 +BAC,2012-01-31,7.130000114440918 +BAC,2012-02-01,7.360000133514404 +BAC,2012-02-02,7.449999809265137 +BAC,2012-02-03,7.840000152587891 +BAC,2012-02-06,7.96999979019165 +BAC,2012-02-07,7.849999904632568 +BAC,2012-02-08,8.130000114440918 +BAC,2012-02-09,8.180000305175781 +BAC,2012-02-10,8.069999694824219 +BAC,2012-02-13,8.25 +BAC,2012-02-14,7.980000019073486 +BAC,2012-02-15,7.78000020980835 +BAC,2012-02-16,8.09000015258789 +BAC,2012-02-17,8.020000457763672 +BAC,2012-02-21,8.109999656677246 +BAC,2012-02-22,7.949999809265137 +BAC,2012-02-23,8.020000457763672 +BAC,2012-02-24,7.880000114440918 +BAC,2012-02-27,8.039999961853027 +BAC,2012-02-28,8.119999885559082 +BAC,2012-02-29,7.96999979019165 +BAC,2012-03-01,8.119999885559082 +BAC,2012-03-02,8.130000114440918 +BAC,2012-03-05,7.96999979019165 +BAC,2012-03-06,7.710000038146973 +BAC,2012-03-07,8.020000457763672 +BAC,2012-03-08,8.0600004196167 +BAC,2012-03-09,8.050000190734863 +BAC,2012-03-12,7.989999771118164 +BAC,2012-03-13,8.489999771118164 +BAC,2012-03-14,8.84000015258789 +BAC,2012-03-15,9.239999771118164 +BAC,2012-03-16,9.800000190734863 +BAC,2012-03-19,9.529999732971191 +BAC,2012-03-20,9.8100004196167 +BAC,2012-03-21,9.819999694824219 +BAC,2012-03-22,9.600000381469727 +BAC,2012-03-23,9.850000381469727 +BAC,2012-03-26,9.930000305175781 +BAC,2012-03-27,9.600000381469727 +BAC,2012-03-28,9.75 +BAC,2012-03-29,9.529999732971191 +BAC,2012-03-30,9.569999694824219 +BAC,2012-04-02,9.680000305175781 +BAC,2012-04-03,9.489999771118164 +BAC,2012-04-04,9.199999809265137 +BAC,2012-04-05,9.229999542236328 +BAC,2012-04-09,8.930000305175781 +BAC,2012-04-10,8.539999961853027 +BAC,2012-04-11,8.859999656677246 +BAC,2012-04-12,9.170000076293945 +BAC,2012-04-13,8.680000305175781 +BAC,2012-04-16,8.789999961853027 +BAC,2012-04-17,8.920000076293945 +BAC,2012-04-18,8.920000076293945 +BAC,2012-04-19,8.770000457763672 +BAC,2012-04-20,8.359999656677246 +BAC,2012-04-23,8.180000305175781 +BAC,2012-04-24,8.210000038146973 +BAC,2012-04-25,8.260000228881836 +BAC,2012-04-26,8.270000457763672 +BAC,2012-04-27,8.25 +BAC,2012-04-30,8.109999656677246 +BAC,2012-05-01,8.3100004196167 +BAC,2012-05-02,8.15999984741211 +BAC,2012-05-03,8.0 +BAC,2012-05-04,7.739999771118164 +BAC,2012-05-07,7.960000038146973 +BAC,2012-05-08,7.789999961853027 +BAC,2012-05-09,7.730000019073486 +BAC,2012-05-10,7.699999809265137 +BAC,2012-05-11,7.550000190734863 +BAC,2012-05-14,7.349999904632568 +BAC,2012-05-15,7.300000190734863 +BAC,2012-05-16,7.110000133514404 +BAC,2012-05-17,6.980000019073486 +BAC,2012-05-18,7.019999980926514 +BAC,2012-05-21,6.829999923706055 +BAC,2012-05-22,6.980000019073486 +BAC,2012-05-23,7.170000076293945 +BAC,2012-05-24,7.139999866485596 +BAC,2012-05-25,7.150000095367432 +BAC,2012-05-29,7.440000057220459 +BAC,2012-05-30,7.199999809265137 +BAC,2012-05-31,7.349999904632568 +BAC,2012-06-01,7.019999980926514 +BAC,2012-06-04,6.900000095367432 +BAC,2012-06-05,7.099999904632568 +BAC,2012-06-06,7.639999866485596 +BAC,2012-06-07,7.420000076293945 +BAC,2012-06-08,7.559999942779541 +BAC,2012-06-11,7.28000020980835 +BAC,2012-06-12,7.489999771118164 +BAC,2012-06-13,7.5 +BAC,2012-06-14,7.659999847412109 +BAC,2012-06-15,7.900000095367432 +BAC,2012-06-18,7.760000228881836 +BAC,2012-06-19,8.109999656677246 +BAC,2012-06-20,8.140000343322754 +BAC,2012-06-21,7.820000171661377 +BAC,2012-06-22,7.940000057220459 +BAC,2012-06-25,7.599999904632568 +BAC,2012-06-26,7.619999885559082 +BAC,2012-06-27,7.769999980926514 +BAC,2012-06-28,7.739999771118164 +BAC,2012-06-29,8.180000305175781 +BAC,2012-07-02,8.050000190734863 +BAC,2012-07-03,8.0600004196167 +BAC,2012-07-05,7.820000171661377 +BAC,2012-07-06,7.659999847412109 +BAC,2012-07-09,7.559999942779541 +BAC,2012-07-10,7.480000019073486 +BAC,2012-07-11,7.630000114440918 +BAC,2012-07-12,7.480000019073486 +BAC,2012-07-13,7.820000171661377 +BAC,2012-07-16,7.809999942779541 +BAC,2012-07-17,7.920000076293945 +BAC,2012-07-18,7.53000020980835 +BAC,2012-07-19,7.260000228881836 +BAC,2012-07-20,7.070000171661377 +BAC,2012-07-23,7.090000152587891 +BAC,2012-07-24,7.039999961853027 +BAC,2012-07-25,7.070000171661377 +BAC,2012-07-26,7.170000076293945 +BAC,2012-07-27,7.309999942779541 +BAC,2012-07-30,7.28000020980835 +BAC,2012-07-31,7.340000152587891 +BAC,2012-08-01,7.21999979019165 +BAC,2012-08-02,7.179999828338623 +BAC,2012-08-03,7.429999828338623 +BAC,2012-08-06,7.639999866485596 +BAC,2012-08-07,7.670000076293945 +BAC,2012-08-08,7.670000076293945 +BAC,2012-08-09,7.71999979019165 +BAC,2012-08-10,7.739999771118164 +BAC,2012-08-13,7.71999979019165 +BAC,2012-08-14,7.78000020980835 +BAC,2012-08-15,7.869999885559082 +BAC,2012-08-16,7.929999828338623 +BAC,2012-08-17,8.0 +BAC,2012-08-20,8.149999618530273 +BAC,2012-08-21,8.1899995803833 +BAC,2012-08-22,8.220000267028809 +BAC,2012-08-23,8.149999618530273 +BAC,2012-08-24,8.15999984741211 +BAC,2012-08-27,8.069999694824219 +BAC,2012-08-28,7.960000038146973 +BAC,2012-08-29,8.0 +BAC,2012-08-30,7.909999847412109 +BAC,2012-08-31,7.989999771118164 +BAC,2012-09-04,8.0 +BAC,2012-09-05,7.949999809265137 +BAC,2012-09-06,8.350000381469727 +BAC,2012-09-07,8.800000190734863 +BAC,2012-09-10,8.579999923706055 +BAC,2012-09-11,9.029999732971191 +BAC,2012-09-12,8.970000267028809 +BAC,2012-09-13,9.399999618530273 +BAC,2012-09-14,9.550000190734863 +BAC,2012-09-17,9.300000190734863 +BAC,2012-09-18,9.229999542236328 +BAC,2012-09-19,9.289999961853027 +BAC,2012-09-20,9.1899995803833 +BAC,2012-09-21,9.109999656677246 +BAC,2012-09-24,9.100000381469727 +BAC,2012-09-25,8.930000305175781 +BAC,2012-09-26,8.819999694824219 +BAC,2012-09-27,8.970000267028809 +BAC,2012-09-28,8.829999923706055 +BAC,2012-10-01,8.960000038146973 +BAC,2012-10-02,8.930000305175781 +BAC,2012-10-03,9.109999656677246 +BAC,2012-10-04,9.40999984741211 +BAC,2012-10-05,9.319999694824219 +BAC,2012-10-08,9.279999732971191 +BAC,2012-10-09,9.210000038146973 +BAC,2012-10-10,9.210000038146973 +BAC,2012-10-11,9.34000015258789 +BAC,2012-10-12,9.119999885559082 +BAC,2012-10-15,9.4399995803833 +BAC,2012-10-16,9.460000038146973 +BAC,2012-10-17,9.4399995803833 +BAC,2012-10-18,9.470000267028809 +BAC,2012-10-19,9.4399995803833 +BAC,2012-10-22,9.550000190734863 +BAC,2012-10-23,9.359999656677246 +BAC,2012-10-24,9.3100004196167 +BAC,2012-10-25,9.239999771118164 +BAC,2012-10-26,9.119999885559082 +BAC,2012-10-31,9.319999694824219 +BAC,2012-11-01,9.739999771118164 +BAC,2012-11-02,9.850000381469727 +BAC,2012-11-05,9.75 +BAC,2012-11-06,9.9399995803833 +BAC,2012-11-07,9.229999542236328 +BAC,2012-11-08,9.390000343322754 +BAC,2012-11-09,9.430000305175781 +BAC,2012-11-12,9.390000343322754 +BAC,2012-11-13,9.329999923706055 +BAC,2012-11-14,8.989999771118164 +BAC,2012-11-15,9.09000015258789 +BAC,2012-11-16,9.119999885559082 +BAC,2012-11-19,9.489999771118164 +BAC,2012-11-20,9.630000114440918 +BAC,2012-11-21,9.770000457763672 +BAC,2012-11-23,9.899999618530273 +BAC,2012-11-26,9.84000015258789 +BAC,2012-11-27,9.65999984741211 +BAC,2012-11-28,9.760000228881836 +BAC,2012-11-29,9.829999923706055 +BAC,2012-11-30,9.859999656677246 +BAC,2012-12-03,9.800000190734863 +BAC,2012-12-04,9.90999984741211 +BAC,2012-12-05,10.460000038146973 +BAC,2012-12-06,10.460000038146973 +BAC,2012-12-07,10.640000343322754 +BAC,2012-12-10,10.569999694824219 +BAC,2012-12-11,10.510000228881836 +BAC,2012-12-12,10.609999656677246 +BAC,2012-12-13,10.539999961853027 +BAC,2012-12-14,10.579999923706055 +BAC,2012-12-17,11.0 +BAC,2012-12-18,11.359999656677246 +BAC,2012-12-19,11.1899995803833 +BAC,2012-12-20,11.520000457763672 +BAC,2012-12-21,11.289999961853027 +BAC,2012-12-24,11.25 +BAC,2012-12-26,11.539999961853027 +BAC,2012-12-27,11.470000267028809 +BAC,2012-12-28,11.359999656677246 +BAC,2012-12-31,11.609999656677246 +BAC,2013-01-02,12.029999732971191 +BAC,2013-01-03,11.960000038146973 +BAC,2013-01-04,12.109999656677246 +BAC,2013-01-07,12.09000015258789 +BAC,2013-01-08,11.979999542236328 +BAC,2013-01-09,11.430000305175781 +BAC,2013-01-10,11.779999732971191 +BAC,2013-01-11,11.630000114440918 +BAC,2013-01-14,11.470000267028809 +BAC,2013-01-15,11.550000190734863 +BAC,2013-01-16,11.779999732971191 +BAC,2013-01-17,11.279999732971191 +BAC,2013-01-18,11.140000343322754 +BAC,2013-01-22,11.350000381469727 +BAC,2013-01-23,11.420000076293945 +BAC,2013-01-24,11.529999732971191 +BAC,2013-01-25,11.619999885559082 +BAC,2013-01-28,11.479999542236328 +BAC,2013-01-29,11.489999771118164 +BAC,2013-01-30,11.380000114440918 +BAC,2013-01-31,11.319999694824219 +BAC,2013-02-01,11.710000038146973 +BAC,2013-02-04,11.479999542236328 +BAC,2013-02-05,11.880000114440918 +BAC,2013-02-06,11.930000305175781 +BAC,2013-02-07,11.84000015258789 +BAC,2013-02-08,11.760000228881836 +BAC,2013-02-11,11.859999656677246 +BAC,2013-02-12,12.25 +BAC,2013-02-13,12.170000076293945 +BAC,2013-02-14,12.130000114440918 +BAC,2013-02-15,12.029999732971191 +BAC,2013-02-19,12.1899995803833 +BAC,2013-02-20,11.800000190734863 +BAC,2013-02-21,11.420000076293945 +BAC,2013-02-22,11.4399995803833 +BAC,2013-02-25,11.029999732971191 +BAC,2013-02-26,11.130000114440918 +BAC,2013-02-27,11.300000190734863 +BAC,2013-02-28,11.229999542236328 +BAC,2013-03-01,11.34000015258789 +BAC,2013-03-04,11.40999984741211 +BAC,2013-03-05,11.550000190734863 +BAC,2013-03-06,11.920000076293945 +BAC,2013-03-07,12.260000228881836 +BAC,2013-03-08,12.069999694824219 +BAC,2013-03-11,12.149999618530273 +BAC,2013-03-12,12.010000228881836 +BAC,2013-03-13,12.0600004196167 +BAC,2013-03-14,12.109999656677246 +BAC,2013-03-15,12.569999694824219 +BAC,2013-03-18,12.5600004196167 +BAC,2013-03-19,12.710000038146973 +BAC,2013-03-20,12.779999732971191 +BAC,2013-03-21,12.569999694824219 +BAC,2013-03-22,12.5600004196167 +BAC,2013-03-25,12.399999618530273 +BAC,2013-03-26,12.279999732971191 +BAC,2013-03-27,12.229999542236328 +BAC,2013-03-28,12.180000305175781 +BAC,2013-04-01,12.149999618530273 +BAC,2013-04-02,12.149999618530273 +BAC,2013-04-03,11.8100004196167 +BAC,2013-04-04,11.9399995803833 +BAC,2013-04-05,11.970000267028809 +BAC,2013-04-08,12.210000038146973 +BAC,2013-04-09,12.25 +BAC,2013-04-10,12.319999694824219 +BAC,2013-04-11,12.270000457763672 +BAC,2013-04-12,12.170000076293945 +BAC,2013-04-15,11.979999542236328 +BAC,2013-04-16,12.279999732971191 +BAC,2013-04-17,11.699999809265137 +BAC,2013-04-18,11.4399995803833 +BAC,2013-04-19,11.65999984741211 +BAC,2013-04-22,11.720000267028809 +BAC,2013-04-23,12.069999694824219 +BAC,2013-04-24,12.3100004196167 +BAC,2013-04-25,12.4399995803833 +BAC,2013-04-26,12.420000076293945 +BAC,2013-04-29,12.380000114440918 +BAC,2013-04-30,12.3100004196167 +BAC,2013-05-01,12.140000343322754 +BAC,2013-05-02,12.1899995803833 +BAC,2013-05-03,12.239999771118164 +BAC,2013-05-06,12.880000114440918 +BAC,2013-05-07,12.899999618530273 +BAC,2013-05-08,13.020000457763672 +BAC,2013-05-09,12.90999984741211 +BAC,2013-05-10,13.020000457763672 +BAC,2013-05-13,12.979999542236328 +BAC,2013-05-14,13.34000015258789 +BAC,2013-05-15,13.4399995803833 +BAC,2013-05-16,13.359999656677246 +BAC,2013-05-17,13.430000305175781 +BAC,2013-05-20,13.510000228881836 +BAC,2013-05-21,13.4399995803833 +BAC,2013-05-22,13.3100004196167 +BAC,2013-05-23,13.210000038146973 +BAC,2013-05-24,13.239999771118164 +BAC,2013-05-28,13.350000381469727 +BAC,2013-05-29,13.479999542236328 +BAC,2013-05-30,13.829999923706055 +BAC,2013-05-31,13.65999984741211 +BAC,2013-06-03,13.550000190734863 +BAC,2013-06-04,13.359999656677246 +BAC,2013-06-05,13.09000015258789 +BAC,2013-06-06,13.199999809265137 +BAC,2013-06-07,13.380000114440918 +BAC,2013-06-10,13.300000190734863 +BAC,2013-06-11,13.119999885559082 +BAC,2013-06-12,13.0600004196167 +BAC,2013-06-13,13.210000038146973 +BAC,2013-06-14,13.069999694824219 +BAC,2013-06-17,13.210000038146973 +BAC,2013-06-18,13.270000457763672 +BAC,2013-06-19,13.1899995803833 +BAC,2013-06-20,12.890000343322754 +BAC,2013-06-21,12.6899995803833 +BAC,2013-06-24,12.300000190734863 +BAC,2013-06-25,12.670000076293945 +BAC,2013-06-26,12.760000228881836 +BAC,2013-06-27,13.010000228881836 +BAC,2013-06-28,12.859999656677246 +BAC,2013-07-01,12.930000305175781 +BAC,2013-07-02,12.899999618530273 +BAC,2013-07-03,12.829999923706055 +BAC,2013-07-05,13.0600004196167 +BAC,2013-07-08,13.279999732971191 +BAC,2013-07-09,13.529999732971191 +BAC,2013-07-10,13.369999885559082 +BAC,2013-07-11,13.510000228881836 +BAC,2013-07-12,13.779999732971191 +BAC,2013-07-15,13.880000114440918 +BAC,2013-07-16,13.920000076293945 +BAC,2013-07-17,14.3100004196167 +BAC,2013-07-18,14.760000228881836 +BAC,2013-07-19,14.75 +BAC,2013-07-22,14.920000076293945 +BAC,2013-07-23,14.9399995803833 +BAC,2013-07-24,14.710000038146973 +BAC,2013-07-25,14.829999923706055 +BAC,2013-07-26,14.729999542236328 +BAC,2013-07-29,14.520000457763672 +BAC,2013-07-30,14.520000457763672 +BAC,2013-07-31,14.600000381469727 +BAC,2013-08-01,14.949999809265137 +BAC,2013-08-02,14.84000015258789 +BAC,2013-08-05,14.800000190734863 +BAC,2013-08-06,14.640000343322754 +BAC,2013-08-07,14.529999732971191 +BAC,2013-08-08,14.609999656677246 +BAC,2013-08-09,14.449999809265137 +BAC,2013-08-12,14.40999984741211 +BAC,2013-08-13,14.510000228881836 +BAC,2013-08-14,14.600000381469727 +BAC,2013-08-15,14.319999694824219 +BAC,2013-08-16,14.420000076293945 +BAC,2013-08-19,14.149999618530273 +BAC,2013-08-20,14.289999961853027 +BAC,2013-08-21,14.34000015258789 +BAC,2013-08-22,14.569999694824219 +BAC,2013-08-23,14.569999694824219 +BAC,2013-08-26,14.489999771118164 +BAC,2013-08-27,14.109999656677246 +BAC,2013-08-28,14.119999885559082 +BAC,2013-08-29,14.170000076293945 +BAC,2013-08-30,14.119999885559082 +BAC,2013-09-03,14.25 +BAC,2013-09-04,14.319999694824219 +BAC,2013-09-05,14.369999885559082 +BAC,2013-09-06,14.359999656677246 +BAC,2013-09-09,14.479999542236328 +BAC,2013-09-10,14.609999656677246 +BAC,2013-09-11,14.649999618530273 +BAC,2013-09-12,14.479999542236328 +BAC,2013-09-13,14.489999771118164 +BAC,2013-09-16,14.529999732971191 +BAC,2013-09-17,14.550000190734863 +BAC,2013-09-18,14.710000038146973 +BAC,2013-09-19,14.609999656677246 +BAC,2013-09-20,14.4399995803833 +BAC,2013-09-23,14.140000343322754 +BAC,2013-09-24,14.09000015258789 +BAC,2013-09-25,14.140000343322754 +BAC,2013-09-26,14.079999923706055 +BAC,2013-09-27,13.899999618530273 +BAC,2013-09-30,13.800000190734863 +BAC,2013-10-01,13.899999618530273 +BAC,2013-10-02,14.0600004196167 +BAC,2013-10-03,14.0 +BAC,2013-10-04,14.050000190734863 +BAC,2013-10-07,13.8100004196167 +BAC,2013-10-08,13.6899995803833 +BAC,2013-10-09,13.84000015258789 +BAC,2013-10-10,14.229999542236328 +BAC,2013-10-11,14.1899995803833 +BAC,2013-10-14,14.350000381469727 +BAC,2013-10-15,14.239999771118164 +BAC,2013-10-16,14.5600004196167 +BAC,2013-10-17,14.65999984741211 +BAC,2013-10-18,14.630000114440918 +BAC,2013-10-21,14.520000457763672 +BAC,2013-10-22,14.520000457763672 +BAC,2013-10-23,14.210000038146973 +BAC,2013-10-24,14.170000076293945 +BAC,2013-10-25,14.260000228881836 +BAC,2013-10-28,14.229999542236328 +BAC,2013-10-29,14.149999618530273 +BAC,2013-10-30,14.170000076293945 +BAC,2013-10-31,13.970000267028809 +BAC,2013-11-01,14.020000457763672 +BAC,2013-11-04,14.039999961853027 +BAC,2013-11-05,13.930000305175781 +BAC,2013-11-06,13.960000038146973 +BAC,2013-11-07,13.800000190734863 +BAC,2013-11-08,14.319999694824219 +BAC,2013-11-11,14.399999618530273 +BAC,2013-11-12,14.319999694824219 +BAC,2013-11-13,14.640000343322754 +BAC,2013-11-14,14.800000190734863 +BAC,2013-11-15,14.920000076293945 +BAC,2013-11-18,14.920000076293945 +BAC,2013-11-19,15.199999809265137 +BAC,2013-11-20,15.140000343322754 +BAC,2013-11-21,15.59000015258789 +BAC,2013-11-22,15.640000343322754 +BAC,2013-11-25,15.8100004196167 +BAC,2013-11-26,15.880000114440918 +BAC,2013-11-27,15.829999923706055 +BAC,2013-11-29,15.819999694824219 +BAC,2013-12-02,15.729999542236328 +BAC,2013-12-03,15.539999961853027 +BAC,2013-12-04,15.630000114440918 +BAC,2013-12-05,15.430000305175781 +BAC,2013-12-06,15.5600004196167 +BAC,2013-12-09,15.579999923706055 +BAC,2013-12-10,15.5600004196167 +BAC,2013-12-11,15.25 +BAC,2013-12-12,15.25 +BAC,2013-12-13,15.180000305175781 +BAC,2013-12-16,15.239999771118164 +BAC,2013-12-17,15.180000305175781 +BAC,2013-12-18,15.6899995803833 +BAC,2013-12-19,15.75 +BAC,2013-12-20,15.600000381469727 +BAC,2013-12-23,15.6899995803833 +BAC,2013-12-24,15.699999809265137 +BAC,2013-12-26,15.649999618530273 +BAC,2013-12-27,15.670000076293945 +BAC,2013-12-30,15.539999961853027 +BAC,2013-12-31,15.569999694824219 +BAC,2014-01-02,16.100000381469727 +BAC,2014-01-03,16.40999984741211 +BAC,2014-01-06,16.65999984741211 +BAC,2014-01-07,16.5 +BAC,2014-01-08,16.579999923706055 +BAC,2014-01-09,16.829999923706055 +BAC,2014-01-10,16.770000457763672 +BAC,2014-01-13,16.43000030517578 +BAC,2014-01-14,16.770000457763672 +BAC,2014-01-15,17.149999618530273 +BAC,2014-01-16,17.079999923706055 +BAC,2014-01-17,17.010000228881836 +BAC,2014-01-21,17.010000228881836 +BAC,2014-01-22,17.149999618530273 +BAC,2014-01-23,16.860000610351562 +BAC,2014-01-24,16.450000762939453 +BAC,2014-01-27,16.309999465942383 +BAC,2014-01-28,16.729999542236328 +BAC,2014-01-29,16.68000030517578 +BAC,2014-01-30,16.93000030517578 +BAC,2014-01-31,16.75 +BAC,2014-02-03,16.350000381469727 +BAC,2014-02-04,16.350000381469727 +BAC,2014-02-05,16.399999618530273 +BAC,2014-02-06,16.690000534057617 +BAC,2014-02-07,16.81999969482422 +BAC,2014-02-10,16.719999313354492 +BAC,2014-02-11,16.8799991607666 +BAC,2014-02-12,16.75 +BAC,2014-02-13,16.75 +BAC,2014-02-14,16.700000762939453 +BAC,2014-02-18,16.469999313354492 +BAC,2014-02-19,16.200000762939453 +BAC,2014-02-20,16.299999237060547 +BAC,2014-02-21,16.290000915527344 +BAC,2014-02-24,16.530000686645508 +BAC,2014-02-25,16.34000015258789 +BAC,2014-02-26,16.329999923706055 +BAC,2014-02-27,16.489999771118164 +BAC,2014-02-28,16.530000686645508 +BAC,2014-03-03,16.299999237060547 +BAC,2014-03-04,16.729999542236328 +BAC,2014-03-05,17.25 +BAC,2014-03-06,17.350000381469727 +BAC,2014-03-07,17.329999923706055 +BAC,2014-03-10,17.469999313354492 +BAC,2014-03-11,17.270000457763672 +BAC,2014-03-12,17.280000686645508 +BAC,2014-03-13,17.15999984741211 +BAC,2014-03-14,16.799999237060547 +BAC,2014-03-17,17.110000610351562 +BAC,2014-03-18,17.190000534057617 +BAC,2014-03-19,17.440000534057617 +BAC,2014-03-20,17.920000076293945 +BAC,2014-03-21,17.559999465942383 +BAC,2014-03-24,17.3700008392334 +BAC,2014-03-25,17.209999084472656 +BAC,2014-03-26,17.18000030517578 +BAC,2014-03-27,17.010000228881836 +BAC,2014-03-28,16.979999542236328 +BAC,2014-03-31,17.200000762939453 +BAC,2014-04-01,17.34000015258789 +BAC,2014-04-02,17.229999542236328 +BAC,2014-04-03,17.149999618530273 +BAC,2014-04-04,16.719999313354492 +BAC,2014-04-07,16.3799991607666 +BAC,2014-04-08,16.440000534057617 +BAC,2014-04-09,16.6200008392334 +BAC,2014-04-10,16.1200008392334 +BAC,2014-04-11,15.770000457763672 +BAC,2014-04-14,16.0 +BAC,2014-04-15,16.389999389648438 +BAC,2014-04-16,16.1299991607666 +BAC,2014-04-17,16.149999618530273 +BAC,2014-04-21,16.09000015258789 +BAC,2014-04-22,16.290000915527344 +BAC,2014-04-23,16.3700008392334 +BAC,2014-04-24,16.34000015258789 +BAC,2014-04-25,15.949999809265137 +BAC,2014-04-28,14.949999809265137 +BAC,2014-04-29,15.239999771118164 +BAC,2014-04-30,15.140000343322754 +BAC,2014-05-01,15.09000015258789 +BAC,2014-05-02,15.25 +BAC,2014-05-05,15.079999923706055 +BAC,2014-05-06,14.729999542236328 +BAC,2014-05-07,14.800000190734863 +BAC,2014-05-08,14.930000305175781 +BAC,2014-05-09,14.739999771118164 +BAC,2014-05-12,15.069999694824219 +BAC,2014-05-13,15.029999732971191 +BAC,2014-05-14,14.84000015258789 +BAC,2014-05-15,14.550000190734863 +BAC,2014-05-16,14.510000228881836 +BAC,2014-05-19,14.670000076293945 +BAC,2014-05-20,14.529999732971191 +BAC,2014-05-21,14.609999656677246 +BAC,2014-05-22,14.710000038146973 +BAC,2014-05-23,14.720000267028809 +BAC,2014-05-27,15.220000267028809 +BAC,2014-05-28,15.140000343322754 +BAC,2014-05-29,15.149999618530273 +BAC,2014-05-30,15.140000343322754 +BAC,2014-06-02,15.260000228881836 +BAC,2014-06-03,15.210000038146973 +BAC,2014-06-04,15.210000038146973 +BAC,2014-06-05,15.430000305175781 +BAC,2014-06-06,15.59000015258789 +BAC,2014-06-09,15.84000015258789 +BAC,2014-06-10,15.920000076293945 +BAC,2014-06-11,15.59000015258789 +BAC,2014-06-12,15.420000076293945 +BAC,2014-06-13,15.4399995803833 +BAC,2014-06-16,15.279999732971191 +BAC,2014-06-17,15.59000015258789 +BAC,2014-06-18,15.649999618530273 +BAC,2014-06-19,15.550000190734863 +BAC,2014-06-20,15.449999809265137 +BAC,2014-06-23,15.640000343322754 +BAC,2014-06-24,15.489999771118164 +BAC,2014-06-25,15.470000267028809 +BAC,2014-06-26,15.40999984741211 +BAC,2014-06-27,15.329999923706055 +BAC,2014-06-30,15.369999885559082 +BAC,2014-07-01,15.600000381469727 +BAC,2014-07-02,15.850000381469727 +BAC,2014-07-03,16.030000686645508 +BAC,2014-07-07,15.9399995803833 +BAC,2014-07-08,15.579999923706055 +BAC,2014-07-09,15.600000381469727 +BAC,2014-07-10,15.4399995803833 +BAC,2014-07-11,15.380000114440918 +BAC,2014-07-14,15.569999694824219 +BAC,2014-07-15,15.8100004196167 +BAC,2014-07-16,15.510000228881836 +BAC,2014-07-17,15.199999809265137 +BAC,2014-07-18,15.489999771118164 +BAC,2014-07-21,15.520000457763672 +BAC,2014-07-22,15.520000457763672 +BAC,2014-07-23,15.520000457763672 +BAC,2014-07-24,15.619999885559082 +BAC,2014-07-25,15.59000015258789 +BAC,2014-07-28,15.5 +BAC,2014-07-29,15.34000015258789 +BAC,2014-07-30,15.579999923706055 +BAC,2014-07-31,15.25 +BAC,2014-08-01,14.979999542236328 +BAC,2014-08-04,15.050000190734863 +BAC,2014-08-05,15.0 +BAC,2014-08-06,15.199999809265137 +BAC,2014-08-07,15.119999885559082 +BAC,2014-08-08,15.199999809265137 +BAC,2014-08-11,15.220000267028809 +BAC,2014-08-12,15.210000038146973 +BAC,2014-08-13,15.25 +BAC,2014-08-14,15.319999694824219 +BAC,2014-08-15,15.220000267028809 +BAC,2014-08-18,15.449999809265137 +BAC,2014-08-19,15.449999809265137 +BAC,2014-08-20,15.520000457763672 +BAC,2014-08-21,16.15999984741211 +BAC,2014-08-22,16.1299991607666 +BAC,2014-08-25,16.290000915527344 +BAC,2014-08-26,16.329999923706055 +BAC,2014-08-27,16.200000762939453 +BAC,2014-08-28,16.010000228881836 +BAC,2014-08-29,16.09000015258789 +BAC,2014-09-02,16.270000457763672 +BAC,2014-09-03,16.100000381469727 +BAC,2014-09-04,16.110000610351562 +BAC,2014-09-05,16.020000457763672 +BAC,2014-09-08,16.350000381469727 +BAC,2014-09-09,16.139999389648438 +BAC,2014-09-10,16.360000610351562 +BAC,2014-09-11,16.56999969482422 +BAC,2014-09-12,16.790000915527344 +BAC,2014-09-15,16.739999771118164 +BAC,2014-09-16,16.709999084472656 +BAC,2014-09-17,16.770000457763672 +BAC,2014-09-18,17.040000915527344 +BAC,2014-09-19,16.950000762939453 +BAC,2014-09-22,17.030000686645508 +BAC,2014-09-23,17.049999237060547 +BAC,2014-09-24,17.18000030517578 +BAC,2014-09-25,16.850000381469727 +BAC,2014-09-26,17.030000686645508 +BAC,2014-09-29,17.010000228881836 +BAC,2014-09-30,17.049999237060547 +BAC,2014-10-01,16.81999969482422 +BAC,2014-10-02,16.8799991607666 +BAC,2014-10-03,17.290000915527344 +BAC,2014-10-06,17.290000915527344 +BAC,2014-10-07,16.8799991607666 +BAC,2014-10-08,17.1200008392334 +BAC,2014-10-09,16.59000015258789 +BAC,2014-10-10,16.479999542236328 +BAC,2014-10-13,16.399999618530273 +BAC,2014-10-14,16.520000457763672 +BAC,2014-10-15,15.760000228881836 +BAC,2014-10-16,16.079999923706055 +BAC,2014-10-17,16.209999084472656 +BAC,2014-10-20,16.260000228881836 +BAC,2014-10-21,16.600000381469727 +BAC,2014-10-22,16.399999618530273 +BAC,2014-10-23,16.600000381469727 +BAC,2014-10-24,16.719999313354492 +BAC,2014-10-27,16.59000015258789 +BAC,2014-10-28,16.799999237060547 +BAC,2014-10-29,16.989999771118164 +BAC,2014-10-30,17.030000686645508 +BAC,2014-10-31,17.15999984741211 +BAC,2014-11-03,17.270000457763672 +BAC,2014-11-04,17.209999084472656 +BAC,2014-11-05,17.34000015258789 +BAC,2014-11-06,17.360000610351562 +BAC,2014-11-07,17.360000610351562 +BAC,2014-11-10,17.3700008392334 +BAC,2014-11-11,17.31999969482422 +BAC,2014-11-12,17.290000915527344 +BAC,2014-11-13,17.219999313354492 +BAC,2014-11-14,17.139999389648438 +BAC,2014-11-17,17.09000015258789 +BAC,2014-11-18,17.139999389648438 +BAC,2014-11-19,17.059999465942383 +BAC,2014-11-20,17.0 +BAC,2014-11-21,17.1200008392334 +BAC,2014-11-24,17.18000030517578 +BAC,2014-11-25,17.100000381469727 +BAC,2014-11-26,17.110000610351562 +BAC,2014-11-28,17.040000915527344 +BAC,2014-12-01,16.790000915527344 +BAC,2014-12-02,17.149999618530273 +BAC,2014-12-03,17.290000915527344 +BAC,2014-12-04,17.209999084472656 +BAC,2014-12-05,17.68000030517578 +BAC,2014-12-08,17.65999984741211 +BAC,2014-12-09,17.559999465942383 +BAC,2014-12-10,17.3799991607666 +BAC,2014-12-11,17.469999313354492 +BAC,2014-12-12,17.1299991607666 +BAC,2014-12-15,16.850000381469727 +BAC,2014-12-16,16.719999313354492 +BAC,2014-12-17,17.260000228881836 +BAC,2014-12-18,17.530000686645508 +BAC,2014-12-19,17.6200008392334 +BAC,2014-12-22,17.709999084472656 +BAC,2014-12-23,17.93000030517578 +BAC,2014-12-24,17.979999542236328 +BAC,2014-12-26,17.979999542236328 +BAC,2014-12-29,18.110000610351562 +BAC,2014-12-30,18.1299991607666 +BAC,2014-12-31,17.889999389648438 +BAC,2015-01-02,17.899999618530273 +BAC,2015-01-05,17.3799991607666 +BAC,2015-01-06,16.860000610351562 +BAC,2015-01-07,16.940000534057617 +BAC,2015-01-08,17.290000915527344 +BAC,2015-01-09,16.979999542236328 +BAC,2015-01-12,16.68000030517578 +BAC,2015-01-13,16.450000762939453 +BAC,2015-01-14,16.040000915527344 +BAC,2015-01-15,15.199999809265137 +BAC,2015-01-16,15.380000114440918 +BAC,2015-01-20,15.260000228881836 +BAC,2015-01-21,15.40999984741211 +BAC,2015-01-22,16.09000015258789 +BAC,2015-01-23,15.729999542236328 +BAC,2015-01-26,15.850000381469727 +BAC,2015-01-27,15.630000114440918 +BAC,2015-01-28,15.199999809265137 +BAC,2015-01-29,15.430000305175781 +BAC,2015-01-30,15.149999618530273 +BAC,2015-02-02,15.460000038146973 +BAC,2015-02-03,15.890000343322754 +BAC,2015-02-04,15.789999961853027 +BAC,2015-02-05,15.970000267028809 +BAC,2015-02-06,16.489999771118164 +BAC,2015-02-09,16.350000381469727 +BAC,2015-02-10,16.420000076293945 +BAC,2015-02-11,16.360000610351562 +BAC,2015-02-12,16.670000076293945 +BAC,2015-02-13,16.610000610351562 +BAC,2015-02-17,16.6299991607666 +BAC,2015-02-18,16.299999237060547 +BAC,2015-02-19,16.209999084472656 +BAC,2015-02-20,16.3799991607666 +BAC,2015-02-23,16.200000762939453 +BAC,2015-02-24,16.3799991607666 +BAC,2015-02-25,16.489999771118164 +BAC,2015-02-26,16.040000915527344 +BAC,2015-02-27,15.8100004196167 +BAC,2015-03-02,16.010000228881836 +BAC,2015-03-03,16.040000915527344 +BAC,2015-03-04,15.84000015258789 +BAC,2015-03-05,16.0 +BAC,2015-03-06,16.219999313354492 +BAC,2015-03-09,16.170000076293945 +BAC,2015-03-10,15.789999961853027 +BAC,2015-03-11,16.110000610351562 +BAC,2015-03-12,16.09000015258789 +BAC,2015-03-13,16.09000015258789 +BAC,2015-03-16,16.1299991607666 +BAC,2015-03-17,16.09000015258789 +BAC,2015-03-18,15.979999542236328 +BAC,2015-03-19,15.609999656677246 +BAC,2015-03-20,15.84000015258789 +BAC,2015-03-23,15.720000267028809 +BAC,2015-03-24,15.609999656677246 +BAC,2015-03-25,15.40999984741211 +BAC,2015-03-26,15.420000076293945 +BAC,2015-03-27,15.3100004196167 +BAC,2015-03-30,15.520000457763672 +BAC,2015-03-31,15.390000343322754 +BAC,2015-04-01,15.40999984741211 +BAC,2015-04-02,15.539999961853027 +BAC,2015-04-06,15.510000228881836 +BAC,2015-04-07,15.460000038146973 +BAC,2015-04-08,15.609999656677246 +BAC,2015-04-09,15.710000038146973 +BAC,2015-04-10,15.720000267028809 +BAC,2015-04-13,15.800000190734863 +BAC,2015-04-14,15.819999694824219 +BAC,2015-04-15,15.640000343322754 +BAC,2015-04-16,15.789999961853027 +BAC,2015-04-17,15.5600004196167 +BAC,2015-04-20,15.569999694824219 +BAC,2015-04-21,15.5 +BAC,2015-04-22,15.739999771118164 +BAC,2015-04-23,15.6899995803833 +BAC,2015-04-24,15.640000343322754 +BAC,2015-04-27,15.5600004196167 +BAC,2015-04-28,15.649999618530273 +BAC,2015-04-29,15.979999542236328 +BAC,2015-04-30,15.930000305175781 +BAC,2015-05-01,16.110000610351562 +BAC,2015-05-04,16.440000534057617 +BAC,2015-05-05,16.350000381469727 +BAC,2015-05-06,16.290000915527344 +BAC,2015-05-07,16.239999771118164 +BAC,2015-05-08,16.450000762939453 +BAC,2015-05-11,16.489999771118164 +BAC,2015-05-12,16.43000030517578 +BAC,2015-05-13,16.469999313354492 +BAC,2015-05-14,16.520000457763672 +BAC,2015-05-15,16.350000381469727 +BAC,2015-05-18,16.510000228881836 +BAC,2015-05-19,16.770000457763672 +BAC,2015-05-20,16.739999771118164 +BAC,2015-05-21,16.729999542236328 +BAC,2015-05-22,16.75 +BAC,2015-05-26,16.5 +BAC,2015-05-27,16.739999771118164 +BAC,2015-05-28,16.670000076293945 +BAC,2015-05-29,16.5 +BAC,2015-06-01,16.549999237060547 +BAC,2015-06-02,16.719999313354492 +BAC,2015-06-03,16.93000030517578 +BAC,2015-06-04,16.780000686645508 +BAC,2015-06-05,17.190000534057617 +BAC,2015-06-08,17.079999923706055 +BAC,2015-06-09,17.309999465942383 +BAC,2015-06-10,17.59000015258789 +BAC,2015-06-11,17.489999771118164 +BAC,2015-06-12,17.489999771118164 +BAC,2015-06-15,17.469999313354492 +BAC,2015-06-16,17.549999237060547 +BAC,2015-06-17,17.3700008392334 +BAC,2015-06-18,17.3799991607666 +BAC,2015-06-19,17.170000076293945 +BAC,2015-06-22,17.469999313354492 +BAC,2015-06-23,17.670000076293945 +BAC,2015-06-24,17.489999771118164 +BAC,2015-06-25,17.3700008392334 +BAC,2015-06-26,17.40999984741211 +BAC,2015-06-29,16.889999389648438 +BAC,2015-06-30,17.020000457763672 +BAC,2015-07-01,17.219999313354492 +BAC,2015-07-02,17.030000686645508 +BAC,2015-07-06,16.940000534057617 +BAC,2015-07-07,16.690000534057617 +BAC,2015-07-08,16.25 +BAC,2015-07-09,16.479999542236328 +BAC,2015-07-10,16.700000762939453 +BAC,2015-07-13,17.020000457763672 +BAC,2015-07-14,17.1299991607666 +BAC,2015-07-15,17.68000030517578 +BAC,2015-07-16,17.950000762939453 +BAC,2015-07-17,18.100000381469727 +BAC,2015-07-20,18.1200008392334 +BAC,2015-07-21,18.079999923706055 +BAC,2015-07-22,18.450000762939453 +BAC,2015-07-23,18.18000030517578 +BAC,2015-07-24,17.899999618530273 +BAC,2015-07-27,17.670000076293945 +BAC,2015-07-28,17.8799991607666 +BAC,2015-07-29,18.15999984741211 +BAC,2015-07-30,18.1299991607666 +BAC,2015-07-31,17.8799991607666 +BAC,2015-08-03,17.770000457763672 +BAC,2015-08-04,17.799999237060547 +BAC,2015-08-05,17.8700008392334 +BAC,2015-08-06,17.809999465942383 +BAC,2015-08-07,17.75 +BAC,2015-08-10,18.040000915527344 +BAC,2015-08-11,17.790000915527344 +BAC,2015-08-12,17.520000457763672 +BAC,2015-08-13,17.6200008392334 +BAC,2015-08-14,17.700000762939453 +BAC,2015-08-17,17.770000457763672 +BAC,2015-08-18,17.690000534057617 +BAC,2015-08-19,17.459999084472656 +BAC,2015-08-20,16.719999313354492 +BAC,2015-08-21,16.100000381469727 +BAC,2015-08-24,15.289999961853027 +BAC,2015-08-25,15.260000228881836 +BAC,2015-08-26,16.059999465942383 +BAC,2015-08-27,16.440000534057617 +BAC,2015-08-28,16.360000610351562 +BAC,2015-08-31,16.34000015258789 +BAC,2015-09-01,15.579999923706055 +BAC,2015-09-02,15.850000381469727 +BAC,2015-09-03,15.9399995803833 +BAC,2015-09-04,15.649999618530273 +BAC,2015-09-08,16.15999984741211 +BAC,2015-09-09,15.899999618530273 +BAC,2015-09-10,16.040000915527344 +BAC,2015-09-11,16.040000915527344 +BAC,2015-09-14,15.960000038146973 +BAC,2015-09-15,16.309999465942383 +BAC,2015-09-16,16.329999923706055 +BAC,2015-09-17,15.859999656677246 +BAC,2015-09-18,15.5600004196167 +BAC,2015-09-21,15.699999809265137 +BAC,2015-09-22,15.569999694824219 +BAC,2015-09-23,15.720000267028809 +BAC,2015-09-24,15.550000190734863 +BAC,2015-09-25,15.890000343322754 +BAC,2015-09-28,15.470000267028809 +BAC,2015-09-29,15.350000381469727 +BAC,2015-09-30,15.579999923706055 +BAC,2015-10-01,15.550000190734863 +BAC,2015-10-02,15.380000114440918 +BAC,2015-10-05,15.6899995803833 +BAC,2015-10-06,15.6899995803833 +BAC,2015-10-07,15.75 +BAC,2015-10-08,15.75 +BAC,2015-10-09,15.579999923706055 +BAC,2015-10-12,15.520000457763672 +BAC,2015-10-13,15.520000457763672 +BAC,2015-10-14,15.640000343322754 +BAC,2015-10-15,16.190000534057617 +BAC,2015-10-16,16.1200008392334 +BAC,2015-10-19,16.139999389648438 +BAC,2015-10-20,16.200000762939453 +BAC,2015-10-21,15.899999618530273 +BAC,2015-10-22,16.15999984741211 +BAC,2015-10-23,16.520000457763672 +BAC,2015-10-26,16.510000228881836 +BAC,2015-10-27,16.399999618530273 +BAC,2015-10-28,17.280000686645508 +BAC,2015-10-29,17.09000015258789 +BAC,2015-10-30,16.780000686645508 +BAC,2015-11-02,17.059999465942383 +BAC,2015-11-03,17.18000030517578 +BAC,2015-11-04,17.010000228881836 +BAC,2015-11-05,17.309999465942383 +BAC,2015-11-06,17.950000762939453 +BAC,2015-11-09,17.68000030517578 +BAC,2015-11-10,17.850000381469727 +BAC,2015-11-11,17.75 +BAC,2015-11-12,17.3700008392334 +BAC,2015-11-13,17.200000762939453 +BAC,2015-11-16,17.43000030517578 +BAC,2015-11-17,17.420000076293945 +BAC,2015-11-18,17.84000015258789 +BAC,2015-11-19,17.690000534057617 +BAC,2015-11-20,17.649999618530273 +BAC,2015-11-23,17.469999313354492 +BAC,2015-11-24,17.469999313354492 +BAC,2015-11-25,17.440000534057617 +BAC,2015-11-27,17.479999542236328 +BAC,2015-11-30,17.43000030517578 +BAC,2015-12-01,17.809999465942383 +BAC,2015-12-02,17.6200008392334 +BAC,2015-12-03,17.299999237060547 +BAC,2015-12-04,17.799999237060547 +BAC,2015-12-07,17.540000915527344 +BAC,2015-12-08,17.190000534057617 +BAC,2015-12-09,17.100000381469727 +BAC,2015-12-10,17.200000762939453 +BAC,2015-12-11,16.729999542236328 +BAC,2015-12-14,16.799999237060547 +BAC,2015-12-15,17.420000076293945 +BAC,2015-12-16,17.75 +BAC,2015-12-17,17.299999237060547 +BAC,2015-12-18,16.760000228881836 +BAC,2015-12-21,16.969999313354492 +BAC,2015-12-22,17.079999923706055 +BAC,2015-12-23,17.34000015258789 +BAC,2015-12-24,17.270000457763672 +BAC,2015-12-28,17.1299991607666 +BAC,2015-12-29,17.280000686645508 +BAC,2015-12-30,17.049999237060547 +BAC,2015-12-31,16.829999923706055 +BAC,2016-01-04,16.43000030517578 +BAC,2016-01-05,16.43000030517578 +BAC,2016-01-06,16.079999923706055 +BAC,2016-01-07,15.5 +BAC,2016-01-08,15.199999809265137 +BAC,2016-01-11,15.3100004196167 +BAC,2016-01-12,15.3100004196167 +BAC,2016-01-13,14.899999618530273 +BAC,2016-01-14,14.989999771118164 +BAC,2016-01-15,14.460000038146973 +BAC,2016-01-19,14.239999771118164 +BAC,2016-01-20,13.6899995803833 +BAC,2016-01-21,13.359999656677246 +BAC,2016-01-22,13.5600004196167 +BAC,2016-01-25,12.960000038146973 +BAC,2016-01-26,13.3100004196167 +BAC,2016-01-27,13.359999656677246 +BAC,2016-01-28,13.529999732971191 +BAC,2016-01-29,14.140000343322754 +BAC,2016-02-01,13.960000038146973 +BAC,2016-02-02,13.229999542236328 +BAC,2016-02-03,13.029999732971191 +BAC,2016-02-04,13.25 +BAC,2016-02-05,12.949999809265137 +BAC,2016-02-08,12.270000457763672 +BAC,2016-02-09,12.199999809265137 +BAC,2016-02-10,11.979999542236328 +BAC,2016-02-11,11.15999984741211 +BAC,2016-02-12,11.949999809265137 +BAC,2016-02-16,12.25 +BAC,2016-02-17,12.5600004196167 +BAC,2016-02-18,12.239999771118164 +BAC,2016-02-19,12.130000114440918 +BAC,2016-02-22,12.539999961853027 +BAC,2016-02-23,12.15999984741211 +BAC,2016-02-24,12.130000114440918 +BAC,2016-02-25,12.319999694824219 +BAC,2016-02-26,12.699999809265137 +BAC,2016-02-29,12.520000457763672 +BAC,2016-03-01,13.1899995803833 +BAC,2016-03-02,13.40999984741211 +BAC,2016-03-03,13.5 +BAC,2016-03-04,13.539999961853027 +BAC,2016-03-07,13.529999732971191 +BAC,2016-03-08,13.0600004196167 +BAC,2016-03-09,13.140000343322754 +BAC,2016-03-10,13.270000457763672 +BAC,2016-03-11,13.789999961853027 +BAC,2016-03-14,13.640000343322754 +BAC,2016-03-15,13.569999694824219 +BAC,2016-03-16,13.3100004196167 +BAC,2016-03-17,13.399999618530273 +BAC,2016-03-18,13.789999961853027 +BAC,2016-03-21,13.84000015258789 +BAC,2016-03-22,13.760000228881836 +BAC,2016-03-23,13.619999885559082 +BAC,2016-03-24,13.680000305175781 +BAC,2016-03-28,13.619999885559082 +BAC,2016-03-29,13.420000076293945 +BAC,2016-03-30,13.479999542236328 +BAC,2016-03-31,13.520000457763672 +BAC,2016-04-01,13.5600004196167 +BAC,2016-04-04,13.510000228881836 +BAC,2016-04-05,13.1899995803833 +BAC,2016-04-06,13.270000457763672 +BAC,2016-04-07,12.850000381469727 +BAC,2016-04-08,12.880000114440918 +BAC,2016-04-11,12.970000267028809 +BAC,2016-04-12,13.270000457763672 +BAC,2016-04-13,13.789999961853027 +BAC,2016-04-14,14.140000343322754 +BAC,2016-04-15,14.0 +BAC,2016-04-18,14.170000076293945 +BAC,2016-04-19,14.449999809265137 +BAC,2016-04-20,14.930000305175781 +BAC,2016-04-21,14.899999618530273 +BAC,2016-04-22,15.109999656677246 +BAC,2016-04-25,14.960000038146973 +BAC,2016-04-26,15.09000015258789 +BAC,2016-04-27,15.020000457763672 +BAC,2016-04-28,14.789999961853027 +BAC,2016-04-29,14.5600004196167 +BAC,2016-05-02,14.770000457763672 +BAC,2016-05-03,14.359999656677246 +BAC,2016-05-04,14.130000114440918 +BAC,2016-05-05,14.050000190734863 +BAC,2016-05-06,14.109999656677246 +BAC,2016-05-09,13.989999771118164 +BAC,2016-05-10,14.300000190734863 +BAC,2016-05-11,14.199999809265137 +BAC,2016-05-12,14.140000343322754 +BAC,2016-05-13,13.880000114440918 +BAC,2016-05-16,13.930000305175781 +BAC,2016-05-17,14.010000228881836 +BAC,2016-05-18,14.6899995803833 +BAC,2016-05-19,14.529999732971191 +BAC,2016-05-20,14.520000457763672 +BAC,2016-05-23,14.470000267028809 +BAC,2016-05-24,14.680000305175781 +BAC,2016-05-25,14.920000076293945 +BAC,2016-05-26,14.699999809265137 +BAC,2016-05-27,14.880000114440918 +BAC,2016-05-31,14.789999961853027 +BAC,2016-06-01,14.859999656677246 +BAC,2016-06-02,14.9399995803833 +BAC,2016-06-03,14.420000076293945 +BAC,2016-06-06,14.520000457763672 +BAC,2016-06-07,14.350000381469727 +BAC,2016-06-08,14.430000305175781 +BAC,2016-06-09,14.1899995803833 +BAC,2016-06-10,13.829999923706055 +BAC,2016-06-13,13.600000381469727 +BAC,2016-06-14,13.260000228881836 +BAC,2016-06-15,13.34000015258789 +BAC,2016-06-16,13.3100004196167 +BAC,2016-06-17,13.399999618530273 +BAC,2016-06-20,13.539999961853027 +BAC,2016-06-21,13.619999885559082 +BAC,2016-06-22,13.609999656677246 +BAC,2016-06-23,14.039999961853027 +BAC,2016-06-24,13.0 +BAC,2016-06-27,12.180000305175781 +BAC,2016-06-28,12.699999809265137 +BAC,2016-06-29,13.1899995803833 +BAC,2016-06-30,13.270000457763672 +BAC,2016-07-01,13.100000381469727 +BAC,2016-07-05,12.739999771118164 +BAC,2016-07-06,12.859999656677246 +BAC,2016-07-07,13.010000228881836 +BAC,2016-07-08,13.170000076293945 +BAC,2016-07-11,13.210000038146973 +BAC,2016-07-12,13.539999961853027 +BAC,2016-07-13,13.4399995803833 +BAC,2016-07-14,13.649999618530273 +BAC,2016-07-15,13.65999984741211 +BAC,2016-07-18,14.109999656677246 +BAC,2016-07-19,14.260000228881836 +BAC,2016-07-20,14.399999618530273 +BAC,2016-07-21,14.270000457763672 +BAC,2016-07-22,14.380000114440918 +BAC,2016-07-25,14.369999885559082 +BAC,2016-07-26,14.529999732971191 +BAC,2016-07-27,14.630000114440918 +BAC,2016-07-28,14.680000305175781 +BAC,2016-07-29,14.489999771118164 +BAC,2016-08-01,14.329999923706055 +BAC,2016-08-02,14.130000114440918 +BAC,2016-08-03,14.479999542236328 +BAC,2016-08-04,14.479999542236328 +BAC,2016-08-05,15.050000190734863 +BAC,2016-08-08,15.130000114440918 +BAC,2016-08-09,15.1899995803833 +BAC,2016-08-10,14.8100004196167 +BAC,2016-08-11,14.880000114440918 +BAC,2016-08-12,14.90999984741211 +BAC,2016-08-15,15.020000457763672 +BAC,2016-08-16,15.170000076293945 +BAC,2016-08-17,15.149999618530273 +BAC,2016-08-18,15.15999984741211 +BAC,2016-08-19,15.220000267028809 +BAC,2016-08-22,15.180000305175781 +BAC,2016-08-23,15.350000381469727 +BAC,2016-08-24,15.399999618530273 +BAC,2016-08-25,15.529999732971191 +BAC,2016-08-26,15.789999961853027 +BAC,2016-08-29,15.84000015258789 +BAC,2016-08-30,16.190000534057617 +BAC,2016-08-31,16.139999389648438 +BAC,2016-09-01,15.979999542236328 +BAC,2016-09-02,16.0 +BAC,2016-09-06,15.779999732971191 +BAC,2016-09-07,15.699999809265137 +BAC,2016-09-08,15.859999656677246 +BAC,2016-09-09,15.739999771118164 +BAC,2016-09-12,15.899999618530273 +BAC,2016-09-13,15.720000267028809 +BAC,2016-09-14,15.630000114440918 +BAC,2016-09-15,15.670000076293945 +BAC,2016-09-16,15.489999771118164 +BAC,2016-09-19,15.59000015258789 +BAC,2016-09-20,15.600000381469727 +BAC,2016-09-21,15.649999618530273 +BAC,2016-09-22,15.600000381469727 +BAC,2016-09-23,15.520000457763672 +BAC,2016-09-26,15.09000015258789 +BAC,2016-09-27,15.289999961853027 +BAC,2016-09-28,15.380000114440918 +BAC,2016-09-29,15.15999984741211 +BAC,2016-09-30,15.649999618530273 +BAC,2016-10-03,15.630000114440918 +BAC,2016-10-04,15.800000190734863 +BAC,2016-10-05,16.110000610351562 +BAC,2016-10-06,16.219999313354492 +BAC,2016-10-07,16.1299991607666 +BAC,2016-10-10,16.299999237060547 +BAC,2016-10-11,16.110000610351562 +BAC,2016-10-12,16.030000686645508 +BAC,2016-10-13,15.829999923706055 +BAC,2016-10-14,16.0 +BAC,2016-10-17,16.049999237060547 +BAC,2016-10-18,16.260000228881836 +BAC,2016-10-19,16.469999313354492 +BAC,2016-10-20,16.559999465942383 +BAC,2016-10-21,16.670000076293945 +BAC,2016-10-24,16.770000457763672 +BAC,2016-10-25,16.719999313354492 +BAC,2016-10-26,16.8700008392334 +BAC,2016-10-27,16.90999984741211 +BAC,2016-10-28,16.68000030517578 +BAC,2016-10-31,16.5 +BAC,2016-11-01,16.610000610351562 +BAC,2016-11-02,16.479999542236328 +BAC,2016-11-03,16.479999542236328 +BAC,2016-11-04,16.549999237060547 +BAC,2016-11-07,17.010000228881836 +BAC,2016-11-08,17.0 +BAC,2016-11-09,17.969999313354492 +BAC,2016-11-10,18.760000228881836 +BAC,2016-11-11,19.020000457763672 +BAC,2016-11-14,20.079999923706055 +BAC,2016-11-15,20.15999984741211 +BAC,2016-11-16,19.75 +BAC,2016-11-17,20.079999923706055 +BAC,2016-11-18,20.0 +BAC,2016-11-21,20.329999923706055 +BAC,2016-11-22,20.299999237060547 +BAC,2016-11-23,20.559999465942383 +BAC,2016-11-25,20.860000610351562 +BAC,2016-11-28,20.299999237060547 +BAC,2016-11-29,20.290000915527344 +BAC,2016-11-30,21.1200008392334 +BAC,2016-12-01,21.5 +BAC,2016-12-02,21.229999542236328 +BAC,2016-12-05,21.84000015258789 +BAC,2016-12-06,22.15999984741211 +BAC,2016-12-07,22.56999969482422 +BAC,2016-12-08,22.950000762939453 +BAC,2016-12-09,23.09000015258789 +BAC,2016-12-12,22.610000610351562 +BAC,2016-12-13,22.610000610351562 +BAC,2016-12-14,22.670000076293945 +BAC,2016-12-15,23.15999984741211 +BAC,2016-12-16,22.65999984741211 +BAC,2016-12-19,22.479999542236328 +BAC,2016-12-20,22.709999084472656 +BAC,2016-12-21,22.6299991607666 +BAC,2016-12-22,22.540000915527344 +BAC,2016-12-23,22.600000381469727 +BAC,2016-12-27,22.610000610351562 +BAC,2016-12-28,22.329999923706055 +BAC,2016-12-29,22.0 +BAC,2016-12-30,22.100000381469727 +BAC,2017-01-03,22.530000686645508 +BAC,2017-01-04,22.950000762939453 +BAC,2017-01-05,22.68000030517578 +BAC,2017-01-06,22.68000030517578 +BAC,2017-01-09,22.549999237060547 +BAC,2017-01-10,22.940000534057617 +BAC,2017-01-11,23.06999969482422 +BAC,2017-01-12,22.920000076293945 +BAC,2017-01-13,23.010000228881836 +BAC,2017-01-17,22.049999237060547 +BAC,2017-01-18,22.6299991607666 +BAC,2017-01-19,22.530000686645508 +BAC,2017-01-20,22.639999389648438 +BAC,2017-01-23,22.559999465942383 +BAC,2017-01-24,22.950000762939453 +BAC,2017-01-25,23.3700008392334 +BAC,2017-01-26,23.440000534057617 +BAC,2017-01-27,23.360000610351562 +BAC,2017-01-30,22.950000762939453 +BAC,2017-01-31,22.639999389648438 +BAC,2017-02-01,22.889999389648438 +BAC,2017-02-02,22.719999313354492 +BAC,2017-02-03,23.290000915527344 +BAC,2017-02-06,23.1200008392334 +BAC,2017-02-07,22.899999618530273 +BAC,2017-02-08,22.670000076293945 +BAC,2017-02-09,23.1200008392334 +BAC,2017-02-10,23.079999923706055 +BAC,2017-02-13,23.399999618530273 +BAC,2017-02-14,24.059999465942383 +BAC,2017-02-15,24.579999923706055 +BAC,2017-02-16,24.579999923706055 +BAC,2017-02-17,24.520000457763672 +BAC,2017-02-21,24.780000686645508 +BAC,2017-02-22,24.790000915527344 +BAC,2017-02-23,24.579999923706055 +BAC,2017-02-24,24.229999542236328 +BAC,2017-02-27,24.56999969482422 +BAC,2017-02-28,24.68000030517578 +BAC,2017-03-01,25.5 +BAC,2017-03-02,25.229999542236328 +BAC,2017-03-03,25.440000534057617 +BAC,2017-03-06,25.25 +BAC,2017-03-07,25.209999084472656 +BAC,2017-03-08,25.260000228881836 +BAC,2017-03-09,25.350000381469727 +BAC,2017-03-10,25.309999465942383 +BAC,2017-03-13,25.299999237060547 +BAC,2017-03-14,25.31999969482422 +BAC,2017-03-15,25.18000030517578 +BAC,2017-03-16,25.219999313354492 +BAC,2017-03-17,24.860000610351562 +BAC,2017-03-20,24.440000534057617 +BAC,2017-03-21,23.020000457763672 +BAC,2017-03-22,22.940000534057617 +BAC,2017-03-23,23.06999969482422 +BAC,2017-03-24,23.1200008392334 +BAC,2017-03-27,23.030000686645508 +BAC,2017-03-28,23.479999542236328 +BAC,2017-03-29,23.350000381469727 +BAC,2017-03-30,23.8700008392334 +BAC,2017-03-31,23.59000015258789 +BAC,2017-04-03,23.59000015258789 +BAC,2017-04-04,23.440000534057617 +BAC,2017-04-05,23.170000076293945 +BAC,2017-04-06,23.260000228881836 +BAC,2017-04-07,23.15999984741211 +BAC,2017-04-10,23.020000457763672 +BAC,2017-04-11,22.920000076293945 +BAC,2017-04-12,22.649999618530273 +BAC,2017-04-13,22.34000015258789 +BAC,2017-04-17,22.809999465942383 +BAC,2017-04-18,22.709999084472656 +BAC,2017-04-19,22.739999771118164 +BAC,2017-04-20,23.06999969482422 +BAC,2017-04-21,22.709999084472656 +BAC,2017-04-24,23.6299991607666 +BAC,2017-04-25,23.979999542236328 +BAC,2017-04-26,23.889999389648438 +BAC,2017-04-27,23.649999618530273 +BAC,2017-04-28,23.34000015258789 +BAC,2017-05-01,23.610000610351562 +BAC,2017-05-02,23.530000686645508 +BAC,2017-05-03,23.770000457763672 +BAC,2017-05-04,23.850000381469727 +BAC,2017-05-05,23.739999771118164 +BAC,2017-05-08,23.959999084472656 +BAC,2017-05-09,23.979999542236328 +BAC,2017-05-10,24.149999618530273 +BAC,2017-05-11,24.06999969482422 +BAC,2017-05-12,24.0 +BAC,2017-05-15,24.059999465942383 +BAC,2017-05-16,23.989999771118164 +BAC,2017-05-17,22.56999969482422 +BAC,2017-05-18,22.739999771118164 +BAC,2017-05-19,23.049999237060547 +BAC,2017-05-22,23.040000915527344 +BAC,2017-05-23,23.389999389648438 +BAC,2017-05-24,23.360000610351562 +BAC,2017-05-25,23.25 +BAC,2017-05-26,23.239999771118164 +BAC,2017-05-30,22.90999984741211 +BAC,2017-05-31,22.40999984741211 +BAC,2017-06-01,22.6299991607666 +BAC,2017-06-02,22.450000762939453 +BAC,2017-06-05,22.40999984741211 +BAC,2017-06-06,22.229999542236328 +BAC,2017-06-07,22.600000381469727 +BAC,2017-06-08,22.969999313354492 +BAC,2017-06-09,23.670000076293945 +BAC,2017-06-12,23.780000686645508 +BAC,2017-06-13,23.770000457763672 +BAC,2017-06-14,23.760000228881836 +BAC,2017-06-15,23.540000915527344 +BAC,2017-06-16,23.43000030517578 +BAC,2017-06-19,23.90999984741211 +BAC,2017-06-20,23.489999771118164 +BAC,2017-06-21,23.1299991607666 +BAC,2017-06-22,22.93000030517578 +BAC,2017-06-23,22.81999969482422 +BAC,2017-06-26,22.889999389648438 +BAC,2017-06-27,23.270000457763672 +BAC,2017-06-28,23.8799991607666 +BAC,2017-06-29,24.31999969482422 +BAC,2017-06-30,24.260000228881836 +BAC,2017-07-03,24.68000030517578 +BAC,2017-07-05,24.920000076293945 +BAC,2017-07-06,24.709999084472656 +BAC,2017-07-07,24.829999923706055 +BAC,2017-07-10,24.889999389648438 +BAC,2017-07-11,24.600000381469727 +BAC,2017-07-12,24.350000381469727 +BAC,2017-07-13,24.6200008392334 +BAC,2017-07-14,24.209999084472656 +BAC,2017-07-17,24.020000457763672 +BAC,2017-07-18,23.899999618530273 +BAC,2017-07-19,24.059999465942383 +BAC,2017-07-20,23.940000534057617 +BAC,2017-07-21,23.799999237060547 +BAC,2017-07-24,23.90999984741211 +BAC,2017-07-25,24.479999542236328 +BAC,2017-07-26,24.209999084472656 +BAC,2017-07-27,24.110000610351562 +BAC,2017-07-28,24.030000686645508 +BAC,2017-07-31,24.1200008392334 +BAC,2017-08-01,24.450000762939453 +BAC,2017-08-02,24.59000015258789 +BAC,2017-08-03,24.3700008392334 +BAC,2017-08-04,24.969999313354492 +BAC,2017-08-07,24.959999084472656 +BAC,2017-08-08,24.899999618530273 +BAC,2017-08-09,24.739999771118164 +BAC,2017-08-10,24.1200008392334 +BAC,2017-08-11,23.860000610351562 +BAC,2017-08-14,24.420000076293945 +BAC,2017-08-15,24.469999313354492 +BAC,2017-08-16,24.190000534057617 +BAC,2017-08-17,23.639999389648438 +BAC,2017-08-18,23.6200008392334 +BAC,2017-08-21,23.3799991607666 +BAC,2017-08-22,23.829999923706055 +BAC,2017-08-23,23.760000228881836 +BAC,2017-08-24,23.84000015258789 +BAC,2017-08-25,23.770000457763672 +BAC,2017-08-28,23.719999313354492 +BAC,2017-08-29,23.579999923706055 +BAC,2017-08-30,23.8700008392334 +BAC,2017-08-31,23.889999389648438 +BAC,2017-09-01,24.09000015258789 +BAC,2017-09-05,23.309999465942383 +BAC,2017-09-06,23.40999984741211 +BAC,2017-09-07,22.969999313354492 +BAC,2017-09-08,22.889999389648438 +BAC,2017-09-11,23.360000610351562 +BAC,2017-09-12,23.950000762939453 +BAC,2017-09-13,24.329999923706055 +BAC,2017-09-14,24.239999771118164 +BAC,2017-09-15,24.3799991607666 +BAC,2017-09-18,24.700000762939453 +BAC,2017-09-19,24.860000610351562 +BAC,2017-09-20,25.059999465942383 +BAC,2017-09-21,25.15999984741211 +BAC,2017-09-22,25.020000457763672 +BAC,2017-09-25,24.760000228881836 +BAC,2017-09-26,24.809999465942383 +BAC,2017-09-27,25.40999984741211 +BAC,2017-09-28,25.450000762939453 +BAC,2017-09-29,25.34000015258789 +BAC,2017-10-02,25.6200008392334 +BAC,2017-10-03,25.860000610351562 +BAC,2017-10-04,25.709999084472656 +BAC,2017-10-05,26.1299991607666 +BAC,2017-10-06,26.209999084472656 +BAC,2017-10-09,25.850000381469727 +BAC,2017-10-10,25.93000030517578 +BAC,2017-10-11,25.829999923706055 +BAC,2017-10-12,25.450000762939453 +BAC,2017-10-13,25.829999923706055 +BAC,2017-10-16,26.239999771118164 +BAC,2017-10-17,26.200000762939453 +BAC,2017-10-18,26.479999542236328 +BAC,2017-10-19,26.579999923706055 +BAC,2017-10-20,27.170000076293945 +BAC,2017-10-23,27.15999984741211 +BAC,2017-10-24,27.68000030517578 +BAC,2017-10-25,27.6299991607666 +BAC,2017-10-26,27.739999771118164 +BAC,2017-10-27,27.799999237060547 +BAC,2017-10-30,27.600000381469727 +BAC,2017-10-31,27.389999389648438 +BAC,2017-11-01,27.530000686645508 +BAC,2017-11-02,27.8700008392334 +BAC,2017-11-03,27.81999969482422 +BAC,2017-11-06,27.75 +BAC,2017-11-07,27.18000030517578 +BAC,2017-11-08,26.790000915527344 +BAC,2017-11-09,26.489999771118164 +BAC,2017-11-10,26.510000228881836 +BAC,2017-11-13,26.399999618530273 +BAC,2017-11-14,26.239999771118164 +BAC,2017-11-15,26.790000915527344 +BAC,2017-11-16,26.760000228881836 +BAC,2017-11-17,26.6200008392334 +BAC,2017-11-20,26.739999771118164 +BAC,2017-11-21,26.729999542236328 +BAC,2017-11-22,26.65999984741211 +BAC,2017-11-24,26.59000015258789 +BAC,2017-11-27,26.59000015258789 +BAC,2017-11-28,27.639999389648438 +BAC,2017-11-29,28.280000686645508 +BAC,2017-11-30,28.170000076293945 +BAC,2017-12-01,28.100000381469727 +BAC,2017-12-04,29.059999465942383 +BAC,2017-12-05,28.93000030517578 +BAC,2017-12-06,28.639999389648438 +BAC,2017-12-07,28.780000686645508 +BAC,2017-12-08,29.049999237060547 +BAC,2017-12-11,28.940000534057617 +BAC,2017-12-12,29.31999969482422 +BAC,2017-12-13,28.84000015258789 +BAC,2017-12-14,28.729999542236328 +BAC,2017-12-15,29.040000915527344 +BAC,2017-12-18,29.479999542236328 +BAC,2017-12-19,29.450000762939453 +BAC,2017-12-20,29.479999542236328 +BAC,2017-12-21,29.81999969482422 +BAC,2017-12-22,29.8799991607666 +BAC,2017-12-26,29.780000686645508 +BAC,2017-12-27,29.729999542236328 +BAC,2017-12-28,29.799999237060547 +BAC,2017-12-29,29.520000457763672 +BAC,2018-01-02,29.899999618530273 +BAC,2018-01-03,29.799999237060547 +BAC,2018-01-04,30.190000534057617 +BAC,2018-01-05,30.329999923706055 +BAC,2018-01-08,30.1200008392334 +BAC,2018-01-09,30.270000457763672 +BAC,2018-01-10,30.549999237060547 +BAC,2018-01-11,30.65999984741211 +BAC,2018-01-12,31.190000534057617 +BAC,2018-01-16,31.239999771118164 +BAC,2018-01-17,31.18000030517578 +BAC,2018-01-18,31.479999542236328 +BAC,2018-01-19,31.719999313354492 +BAC,2018-01-22,31.940000534057617 +BAC,2018-01-23,31.920000076293945 +BAC,2018-01-24,32.09000015258789 +BAC,2018-01-25,32.09000015258789 +BAC,2018-01-26,32.20000076293945 +BAC,2018-01-29,32.279998779296875 +BAC,2018-01-30,31.8799991607666 +BAC,2018-01-31,32.0 +BAC,2018-02-01,32.5 +BAC,2018-02-02,31.950000762939453 +BAC,2018-02-05,30.260000228881836 +BAC,2018-02-06,31.200000762939453 +BAC,2018-02-07,31.25 +BAC,2018-02-08,29.739999771118164 +BAC,2018-02-09,30.329999923706055 +BAC,2018-02-12,31.1200008392334 +BAC,2018-02-13,31.18000030517578 +BAC,2018-02-14,32.0 +BAC,2018-02-15,32.209999084472656 +BAC,2018-02-16,31.969999313354492 +BAC,2018-02-20,31.93000030517578 +BAC,2018-02-21,31.8700008392334 +BAC,2018-02-22,31.690000534057617 +BAC,2018-02-23,32.029998779296875 +BAC,2018-02-26,32.41999816894531 +BAC,2018-02-27,32.33000183105469 +BAC,2018-02-28,32.099998474121094 +BAC,2018-03-01,31.479999542236328 +BAC,2018-03-02,31.6299991607666 +BAC,2018-03-05,32.130001068115234 +BAC,2018-03-06,32.11000061035156 +BAC,2018-03-07,32.18000030517578 +BAC,2018-03-08,32.20000076293945 +BAC,2018-03-09,32.720001220703125 +BAC,2018-03-12,32.84000015258789 +BAC,2018-03-13,32.36000061035156 +BAC,2018-03-14,32.13999938964844 +BAC,2018-03-15,32.099998474121094 +BAC,2018-03-16,32.16999816894531 +BAC,2018-03-19,31.979999542236328 +BAC,2018-03-20,31.979999542236328 +BAC,2018-03-21,31.8700008392334 +BAC,2018-03-22,30.549999237060547 +BAC,2018-03-23,29.170000076293945 +BAC,2018-03-26,30.440000534057617 +BAC,2018-03-27,29.520000457763672 +BAC,2018-03-28,29.389999389648438 +BAC,2018-03-29,29.989999771118164 +BAC,2018-04-02,29.309999465942383 +BAC,2018-04-03,29.59000015258789 +BAC,2018-04-04,29.8799991607666 +BAC,2018-04-05,30.31999969482422 +BAC,2018-04-06,29.6299991607666 +BAC,2018-04-09,29.8700008392334 +BAC,2018-04-10,30.479999542236328 +BAC,2018-04-11,29.899999618530273 +BAC,2018-04-12,30.649999618530273 +BAC,2018-04-13,29.799999237060547 +BAC,2018-04-16,29.93000030517578 +BAC,2018-04-17,30.040000915527344 +BAC,2018-04-18,29.530000686645508 +BAC,2018-04-19,30.18000030517578 +BAC,2018-04-20,30.260000228881836 +BAC,2018-04-23,30.31999969482422 +BAC,2018-04-24,30.190000534057617 +BAC,2018-04-25,30.139999389648438 +BAC,2018-04-26,30.06999969482422 +BAC,2018-04-27,30.149999618530273 +BAC,2018-04-30,29.920000076293945 +BAC,2018-05-01,29.950000762939453 +BAC,2018-05-02,29.579999923706055 +BAC,2018-05-03,29.200000762939453 +BAC,2018-05-04,29.299999237060547 +BAC,2018-05-07,29.639999389648438 +BAC,2018-05-08,29.93000030517578 +BAC,2018-05-09,30.719999313354492 +BAC,2018-05-10,30.889999389648438 +BAC,2018-05-11,30.920000076293945 +BAC,2018-05-14,31.1200008392334 +BAC,2018-05-15,31.219999313354492 +BAC,2018-05-16,31.059999465942383 +BAC,2018-05-17,30.809999465942383 +BAC,2018-05-18,30.260000228881836 +BAC,2018-05-21,30.549999237060547 +BAC,2018-05-22,30.889999389648438 +BAC,2018-05-23,30.440000534057617 +BAC,2018-05-24,30.209999084472656 +BAC,2018-05-25,30.15999984741211 +BAC,2018-05-29,28.959999084472656 +BAC,2018-05-30,29.489999771118164 +BAC,2018-05-31,29.040000915527344 +BAC,2018-06-01,29.399999618530273 +BAC,2018-06-04,29.399999618530273 +BAC,2018-06-05,29.1200008392334 +BAC,2018-06-06,30.040000915527344 +BAC,2018-06-07,30.09000015258789 +BAC,2018-06-08,30.010000228881836 +BAC,2018-06-11,30.059999465942383 +BAC,2018-06-12,29.899999618530273 +BAC,2018-06-13,29.84000015258789 +BAC,2018-06-14,29.5 +BAC,2018-06-15,29.280000686645508 +BAC,2018-06-18,29.399999618530273 +BAC,2018-06-19,29.260000228881836 +BAC,2018-06-20,29.239999771118164 +BAC,2018-06-21,29.290000915527344 +BAC,2018-06-22,28.989999771118164 +BAC,2018-06-25,28.479999542236328 +BAC,2018-06-26,28.540000915527344 +BAC,2018-06-27,28.239999771118164 +BAC,2018-06-28,28.670000076293945 +BAC,2018-06-29,28.190000534057617 +BAC,2018-07-02,28.280000686645508 +BAC,2018-07-03,27.780000686645508 +BAC,2018-07-05,27.920000076293945 +BAC,2018-07-06,28.030000686645508 +BAC,2018-07-09,29.049999237060547 +BAC,2018-07-10,28.829999923706055 +BAC,2018-07-11,28.68000030517578 +BAC,2018-07-12,28.770000457763672 +BAC,2018-07-13,28.549999237060547 +BAC,2018-07-16,29.780000686645508 +BAC,2018-07-17,30.010000228881836 +BAC,2018-07-18,30.1299991607666 +BAC,2018-07-19,29.670000076293945 +BAC,2018-07-20,30.1299991607666 +BAC,2018-07-23,30.75 +BAC,2018-07-24,30.829999923706055 +BAC,2018-07-25,31.06999969482422 +BAC,2018-07-26,30.940000534057617 +BAC,2018-07-27,31.059999465942383 +BAC,2018-07-30,31.309999465942383 +BAC,2018-07-31,30.8799991607666 +BAC,2018-08-01,31.25 +BAC,2018-08-02,31.280000686645508 +BAC,2018-08-03,31.510000228881836 +BAC,2018-08-06,31.520000457763672 +BAC,2018-08-07,31.510000228881836 +BAC,2018-08-08,31.799999237060547 +BAC,2018-08-09,31.600000381469727 +BAC,2018-08-10,31.190000534057617 +BAC,2018-08-13,30.479999542236328 +BAC,2018-08-14,30.790000915527344 +BAC,2018-08-15,30.360000610351562 +BAC,2018-08-16,30.719999313354492 +BAC,2018-08-17,30.739999771118164 +BAC,2018-08-20,30.8700008392334 +BAC,2018-08-21,31.020000457763672 +BAC,2018-08-22,30.979999542236328 +BAC,2018-08-23,30.84000015258789 +BAC,2018-08-24,30.889999389648438 +BAC,2018-08-27,31.309999465942383 +BAC,2018-08-28,31.270000457763672 +BAC,2018-08-29,31.139999389648438 +BAC,2018-08-30,31.010000228881836 +BAC,2018-08-31,30.93000030517578 +BAC,2018-09-04,31.139999389648438 +BAC,2018-09-05,31.18000030517578 +BAC,2018-09-06,30.850000381469727 +BAC,2018-09-07,30.860000610351562 +BAC,2018-09-10,30.81999969482422 +BAC,2018-09-11,30.850000381469727 +BAC,2018-09-12,30.43000030517578 +BAC,2018-09-13,30.139999389648438 +BAC,2018-09-14,30.3700008392334 +BAC,2018-09-17,30.280000686645508 +BAC,2018-09-18,30.209999084472656 +BAC,2018-09-19,31.0 +BAC,2018-09-20,31.190000534057617 +BAC,2018-09-21,31.030000686645508 +BAC,2018-09-24,30.739999771118164 +BAC,2018-09-25,30.670000076293945 +BAC,2018-09-26,30.1299991607666 +BAC,2018-09-27,29.940000534057617 +BAC,2018-09-28,29.459999084472656 +BAC,2018-10-01,29.649999618530273 +BAC,2018-10-02,29.579999923706055 +BAC,2018-10-03,30.0 +BAC,2018-10-04,30.43000030517578 +BAC,2018-10-05,30.229999542236328 +BAC,2018-10-08,30.270000457763672 +BAC,2018-10-09,29.979999542236328 +BAC,2018-10-10,29.239999771118164 +BAC,2018-10-11,28.360000610351562 +BAC,2018-10-12,28.459999084472656 +BAC,2018-10-15,27.920000076293945 +BAC,2018-10-16,28.530000686645508 +BAC,2018-10-17,28.899999618530273 +BAC,2018-10-18,28.25 +BAC,2018-10-19,28.31999969482422 +BAC,2018-10-22,27.3799991607666 +BAC,2018-10-23,27.020000457763672 +BAC,2018-10-24,26.190000534057617 +BAC,2018-10-25,26.59000015258789 +BAC,2018-10-26,26.389999389648438 +BAC,2018-10-29,26.610000610351562 +BAC,2018-10-30,26.780000686645508 +BAC,2018-10-31,27.5 +BAC,2018-11-01,27.809999465942383 +BAC,2018-11-02,27.889999389648438 +BAC,2018-11-05,28.059999465942383 +BAC,2018-11-06,28.209999084472656 +BAC,2018-11-07,28.540000915527344 +BAC,2018-11-08,28.8700008392334 +BAC,2018-11-09,28.520000457763672 +BAC,2018-11-12,27.75 +BAC,2018-11-13,27.760000228881836 +BAC,2018-11-14,27.209999084472656 +BAC,2018-11-15,27.899999618530273 +BAC,2018-11-16,27.75 +BAC,2018-11-19,27.75 +BAC,2018-11-20,27.3799991607666 +BAC,2018-11-21,27.270000457763672 +BAC,2018-11-23,26.969999313354492 +BAC,2018-11-26,27.559999465942383 +BAC,2018-11-27,27.739999771118164 +BAC,2018-11-28,28.43000030517578 +BAC,2018-11-29,28.040000915527344 +BAC,2018-11-30,28.399999618530273 +BAC,2018-12-03,28.540000915527344 +BAC,2018-12-04,26.989999771118164 +BAC,2018-12-06,26.280000686645508 +BAC,2018-12-07,25.43000030517578 +BAC,2018-12-10,24.760000228881836 +BAC,2018-12-11,24.579999923706055 +BAC,2018-12-12,24.520000457763672 +BAC,2018-12-13,24.399999618530273 +BAC,2018-12-14,24.479999542236328 +BAC,2018-12-17,24.469999313354492 +BAC,2018-12-18,24.469999313354492 +BAC,2018-12-19,24.18000030517578 +BAC,2018-12-20,24.110000610351562 +BAC,2018-12-21,23.3700008392334 +BAC,2018-12-24,22.729999542236328 +BAC,2018-12-26,24.110000610351562 +BAC,2018-12-27,24.3700008392334 +BAC,2018-12-28,24.389999389648438 +BAC,2018-12-31,24.639999389648438 +BAC,2019-01-02,24.959999084472656 +BAC,2019-01-03,24.559999465942383 +BAC,2019-01-04,25.579999923706055 +BAC,2019-01-07,25.559999465942383 +BAC,2019-01-08,25.510000228881836 +BAC,2019-01-09,25.760000228881836 +BAC,2019-01-10,25.729999542236328 +BAC,2019-01-11,26.030000686645508 +BAC,2019-01-14,26.3700008392334 +BAC,2019-01-15,26.549999237060547 +BAC,2019-01-16,28.450000762939453 +BAC,2019-01-17,28.989999771118164 +BAC,2019-01-18,29.299999237060547 +BAC,2019-01-22,29.09000015258789 +BAC,2019-01-23,28.920000076293945 +BAC,2019-01-24,29.079999923706055 +BAC,2019-01-25,29.579999923706055 +BAC,2019-01-28,29.6299991607666 +BAC,2019-01-29,29.389999389648438 +BAC,2019-01-30,29.06999969482422 +BAC,2019-01-31,28.469999313354492 +BAC,2019-02-01,28.3799991607666 +BAC,2019-02-04,28.8799991607666 +BAC,2019-02-05,28.780000686645508 +BAC,2019-02-06,28.729999542236328 +BAC,2019-02-07,28.239999771118164 +BAC,2019-02-08,28.290000915527344 +BAC,2019-02-11,28.40999984741211 +BAC,2019-02-12,28.690000534057617 +BAC,2019-02-13,28.700000762939453 +BAC,2019-02-14,28.389999389648438 +BAC,2019-02-15,29.110000610351562 +BAC,2019-02-19,29.1299991607666 +BAC,2019-02-20,29.40999984741211 +BAC,2019-02-21,29.290000915527344 +BAC,2019-02-22,29.079999923706055 +BAC,2019-02-25,29.270000457763672 +BAC,2019-02-26,29.290000915527344 +BAC,2019-02-27,29.530000686645508 +BAC,2019-02-28,29.079999923706055 +BAC,2019-03-01,29.309999465942383 +BAC,2019-03-04,29.030000686645508 +BAC,2019-03-05,29.079999923706055 +BAC,2019-03-06,28.84000015258789 +BAC,2019-03-07,28.549999237060547 +BAC,2019-03-08,28.649999618530273 +BAC,2019-03-11,28.940000534057617 +BAC,2019-03-12,28.940000534057617 +BAC,2019-03-13,29.290000915527344 +BAC,2019-03-14,29.459999084472656 +BAC,2019-03-15,29.299999237060547 +BAC,2019-03-18,29.81999969482422 +BAC,2019-03-19,29.649999618530273 +BAC,2019-03-20,28.639999389648438 +BAC,2019-03-21,28.18000030517578 +BAC,2019-03-22,27.010000228881836 +BAC,2019-03-25,26.84000015258789 +BAC,2019-03-26,27.209999084472656 +BAC,2019-03-27,27.030000686645508 +BAC,2019-03-28,27.329999923706055 +BAC,2019-03-29,27.59000015258789 +BAC,2019-04-01,28.540000915527344 +BAC,2019-04-02,28.8700008392334 +BAC,2019-04-03,28.84000015258789 +BAC,2019-04-04,29.149999618530273 +BAC,2019-04-05,29.079999923706055 +BAC,2019-04-08,29.170000076293945 +BAC,2019-04-09,28.889999389648438 +BAC,2019-04-10,29.06999969482422 +BAC,2019-04-11,29.06999969482422 +BAC,2019-04-12,30.170000076293945 +BAC,2019-04-15,29.84000015258789 +BAC,2019-04-16,29.8799991607666 +BAC,2019-04-17,30.030000686645508 +BAC,2019-04-18,30.030000686645508 +BAC,2019-04-22,30.049999237060547 +BAC,2019-04-23,30.06999969482422 +BAC,2019-04-24,30.020000457763672 +BAC,2019-04-25,30.079999923706055 +BAC,2019-04-26,30.350000381469727 +BAC,2019-04-29,30.770000457763672 +BAC,2019-04-30,30.579999923706055 +BAC,2019-05-01,30.260000228881836 +BAC,2019-05-02,30.5 +BAC,2019-05-03,30.709999084472656 +BAC,2019-05-06,30.469999313354492 +BAC,2019-05-07,29.920000076293945 +BAC,2019-05-08,29.799999237060547 +BAC,2019-05-09,29.709999084472656 +BAC,2019-05-10,29.579999923706055 +BAC,2019-05-13,28.25 +BAC,2019-05-14,28.6200008392334 +BAC,2019-05-15,28.290000915527344 +BAC,2019-05-16,28.59000015258789 +BAC,2019-05-17,28.399999618530273 +BAC,2019-05-20,28.399999618530273 +BAC,2019-05-21,28.690000534057617 +BAC,2019-05-22,28.489999771118164 +BAC,2019-05-23,27.760000228881836 +BAC,2019-05-24,28.18000030517578 +BAC,2019-05-28,27.899999618530273 +BAC,2019-05-29,27.75 +BAC,2019-05-30,27.15999984741211 +BAC,2019-05-31,26.600000381469727 +BAC,2019-06-03,26.68000030517578 +BAC,2019-06-04,27.920000076293945 +BAC,2019-06-05,27.90999984741211 +BAC,2019-06-06,27.8799991607666 +BAC,2019-06-07,27.530000686645508 +BAC,2019-06-10,28.06999969482422 +BAC,2019-06-11,28.239999771118164 +BAC,2019-06-12,27.950000762939453 +BAC,2019-06-13,27.940000534057617 +BAC,2019-06-14,28.040000915527344 +BAC,2019-06-17,27.93000030517578 +BAC,2019-06-18,28.6200008392334 +BAC,2019-06-19,28.31999969482422 +BAC,2019-06-20,28.270000457763672 +BAC,2019-06-21,28.1200008392334 +BAC,2019-06-24,27.979999542236328 +BAC,2019-06-25,27.760000228881836 +BAC,2019-06-26,27.90999984741211 +BAC,2019-06-27,28.209999084472656 +BAC,2019-06-28,29.0 +BAC,2019-07-01,29.420000076293945 +BAC,2019-07-02,29.149999618530273 +BAC,2019-07-03,29.049999237060547 +BAC,2019-07-05,29.260000228881836 +BAC,2019-07-08,29.200000762939453 +BAC,2019-07-09,29.350000381469727 +BAC,2019-07-10,29.020000457763672 +BAC,2019-07-11,29.360000610351562 +BAC,2019-07-12,29.450000762939453 +BAC,2019-07-15,29.219999313354492 +BAC,2019-07-16,28.989999771118164 +BAC,2019-07-17,29.190000534057617 +BAC,2019-07-18,29.479999542236328 +BAC,2019-07-19,29.399999618530273 +BAC,2019-07-22,29.56999969482422 +BAC,2019-07-23,30.25 +BAC,2019-07-24,30.670000076293945 +BAC,2019-07-25,30.34000015258789 +BAC,2019-07-26,30.770000457763672 +BAC,2019-07-29,30.520000457763672 +BAC,2019-07-30,30.889999389648438 +BAC,2019-07-31,30.68000030517578 +BAC,2019-08-01,29.489999771118164 +BAC,2019-08-02,29.3799991607666 +BAC,2019-08-05,28.079999923706055 +BAC,2019-08-06,28.420000076293945 +BAC,2019-08-07,27.889999389648438 +BAC,2019-08-08,28.3799991607666 +BAC,2019-08-09,28.329999923706055 +BAC,2019-08-12,27.639999389648438 +BAC,2019-08-13,27.719999313354492 +BAC,2019-08-14,26.420000076293945 +BAC,2019-08-15,26.25 +BAC,2019-08-16,27.030000686645508 +BAC,2019-08-19,27.270000457763672 +BAC,2019-08-20,26.719999313354492 +BAC,2019-08-21,26.93000030517578 +BAC,2019-08-22,27.190000534057617 +BAC,2019-08-23,26.469999313354492 +BAC,2019-08-26,26.780000686645508 +BAC,2019-08-27,26.469999313354492 +BAC,2019-08-28,26.850000381469727 +BAC,2019-08-29,27.329999923706055 +BAC,2019-08-30,27.510000228881836 +BAC,2019-09-03,27.049999237060547 +BAC,2019-09-04,27.489999771118164 +BAC,2019-09-05,28.1200008392334 +BAC,2019-09-06,27.729999542236328 +BAC,2019-09-09,28.6299991607666 +BAC,2019-09-10,29.350000381469727 +BAC,2019-09-11,29.459999084472656 +BAC,2019-09-12,29.670000076293945 +BAC,2019-09-13,30.170000076293945 +BAC,2019-09-16,30.1299991607666 +BAC,2019-09-17,29.940000534057617 +BAC,2019-09-18,30.0 +BAC,2019-09-19,29.81999969482422 +BAC,2019-09-20,29.59000015258789 +BAC,2019-09-23,29.520000457763672 +BAC,2019-09-24,28.940000534057617 +BAC,2019-09-25,29.25 +BAC,2019-09-26,29.1299991607666 +BAC,2019-09-27,29.350000381469727 +BAC,2019-09-30,29.170000076293945 +BAC,2019-10-01,28.440000534057617 +BAC,2019-10-02,27.84000015258789 +BAC,2019-10-03,27.809999465942383 +BAC,2019-10-04,28.3700008392334 +BAC,2019-10-07,28.309999465942383 +BAC,2019-10-08,27.6299991607666 +BAC,2019-10-09,27.889999389648438 +BAC,2019-10-10,28.450000762939453 +BAC,2019-10-11,28.90999984741211 +BAC,2019-10-14,29.139999389648438 +BAC,2019-10-15,29.729999542236328 +BAC,2019-10-16,30.170000076293945 +BAC,2019-10-17,30.260000228881836 +BAC,2019-10-18,30.350000381469727 +BAC,2019-10-21,31.020000457763672 +BAC,2019-10-22,31.200000762939453 +BAC,2019-10-23,31.420000076293945 +BAC,2019-10-24,31.360000610351562 +BAC,2019-10-25,31.719999313354492 +BAC,2019-10-28,31.84000015258789 +BAC,2019-10-29,32.06999969482422 +BAC,2019-10-30,31.6200008392334 +BAC,2019-10-31,31.270000457763672 +BAC,2019-11-01,31.799999237060547 +BAC,2019-11-04,32.400001525878906 +BAC,2019-11-05,32.81999969482422 +BAC,2019-11-06,32.790000915527344 +BAC,2019-11-07,33.22999954223633 +BAC,2019-11-08,33.2599983215332 +BAC,2019-11-11,33.18000030517578 +BAC,2019-11-12,33.09000015258789 +BAC,2019-11-13,32.790000915527344 +BAC,2019-11-14,32.70000076293945 +BAC,2019-11-15,32.93000030517578 +BAC,2019-11-18,32.959999084472656 +BAC,2019-11-19,32.939998626708984 +BAC,2019-11-20,32.689998626708984 +BAC,2019-11-21,32.84000015258789 +BAC,2019-11-22,33.18000030517578 +BAC,2019-11-25,33.470001220703125 +BAC,2019-11-26,33.349998474121094 +BAC,2019-11-27,33.41999816894531 +BAC,2019-11-29,33.31999969482422 +BAC,2019-12-02,33.43000030517578 +BAC,2019-12-03,32.84000015258789 +BAC,2019-12-04,33.150001525878906 +BAC,2019-12-05,33.09000015258789 +BAC,2019-12-06,33.66999816894531 +BAC,2019-12-09,33.5099983215332 +BAC,2019-12-10,33.529998779296875 +BAC,2019-12-11,33.63999938964844 +BAC,2019-12-12,34.68000030517578 +BAC,2019-12-13,34.439998626708984 +BAC,2019-12-16,34.70000076293945 +BAC,2019-12-17,35.040000915527344 +BAC,2019-12-18,35.11000061035156 +BAC,2019-12-19,34.95000076293945 +BAC,2019-12-20,34.959999084472656 +BAC,2019-12-23,35.16999816894531 +BAC,2019-12-24,35.220001220703125 +BAC,2019-12-26,35.52000045776367 +BAC,2019-12-27,35.349998474121094 +BAC,2019-12-30,35.150001525878906 +BAC,2019-12-31,35.220001220703125 +BAC,2020-01-02,35.63999938964844 +BAC,2020-01-03,34.900001525878906 +BAC,2020-01-06,34.849998474121094 +BAC,2020-01-07,34.619998931884766 +BAC,2020-01-08,34.970001220703125 +BAC,2020-01-09,35.029998779296875 +BAC,2020-01-10,34.7400016784668 +BAC,2020-01-13,35.060001373291016 +BAC,2020-01-14,35.31999969482422 +BAC,2020-01-15,34.66999816894531 +BAC,2020-01-16,34.720001220703125 +BAC,2020-01-17,34.709999084472656 +BAC,2020-01-21,34.2599983215332 +BAC,2020-01-22,34.36000061035156 +BAC,2020-01-23,34.119998931884766 +BAC,2020-01-24,33.540000915527344 +BAC,2020-01-27,32.849998474121094 +BAC,2020-01-28,33.2400016784668 +BAC,2020-01-29,33.0099983215332 +BAC,2020-01-30,33.47999954223633 +BAC,2020-01-31,32.83000183105469 +BAC,2020-02-03,32.970001220703125 +BAC,2020-02-04,33.619998931884766 +BAC,2020-02-05,34.709999084472656 +BAC,2020-02-06,34.66999816894531 +BAC,2020-02-07,34.61000061035156 +BAC,2020-02-10,34.689998626708984 +BAC,2020-02-11,34.77000045776367 +BAC,2020-02-12,34.91999816894531 +BAC,2020-02-13,34.90999984741211 +BAC,2020-02-14,34.849998474121094 +BAC,2020-02-18,34.27000045776367 +BAC,2020-02-19,34.720001220703125 +BAC,2020-02-20,34.849998474121094 +BAC,2020-02-21,34.36000061035156 +BAC,2020-02-24,32.72999954223633 +BAC,2020-02-25,31.079999923706055 +BAC,2020-02-26,30.6299991607666 +BAC,2020-02-27,29.1299991607666 +BAC,2020-02-28,28.5 +BAC,2020-03-02,29.3700008392334 +BAC,2020-03-03,27.75 +BAC,2020-03-04,28.389999389648438 +BAC,2020-03-05,26.780000686645508 +BAC,2020-03-06,25.709999084472656 +BAC,2020-03-09,21.93000030517578 +BAC,2020-03-10,23.610000610351562 +BAC,2020-03-11,22.670000076293945 +BAC,2020-03-12,20.510000228881836 +BAC,2020-03-13,24.15999984741211 +BAC,2020-03-16,20.440000534057617 +BAC,2020-03-17,21.979999542236328 +BAC,2020-03-18,20.790000915527344 +BAC,2020-03-19,21.200000762939453 +BAC,2020-03-20,19.670000076293945 +BAC,2020-03-23,18.079999923706055 +BAC,2020-03-24,21.030000686645508 +BAC,2020-03-25,21.100000381469727 +BAC,2020-03-26,22.719999313354492 +BAC,2020-03-27,21.600000381469727 +BAC,2020-03-30,22.040000915527344 +BAC,2020-03-31,21.229999542236328 +BAC,2020-04-01,19.770000457763672 +BAC,2020-04-02,20.56999969482422 +BAC,2020-04-03,20.030000686645508 +BAC,2020-04-06,21.389999389648438 +BAC,2020-04-07,22.139999389648438 +BAC,2020-04-08,23.450000762939453 +BAC,2020-04-09,24.860000610351562 +BAC,2020-04-13,23.920000076293945 +BAC,2020-04-14,23.729999542236328 +BAC,2020-04-15,22.190000534057617 +BAC,2020-04-16,21.420000076293945 +BAC,2020-04-17,23.280000686645508 +BAC,2020-04-20,22.5 +BAC,2020-04-21,21.639999389648438 +BAC,2020-04-22,21.799999237060547 +BAC,2020-04-23,21.8700008392334 +BAC,2020-04-24,22.18000030517578 +BAC,2020-04-27,23.469999313354492 +BAC,2020-04-28,23.889999389648438 +BAC,2020-04-29,24.780000686645508 +BAC,2020-04-30,24.049999237060547 +BAC,2020-05-01,23.079999923706055 +BAC,2020-05-04,22.93000030517578 +BAC,2020-05-05,22.65999984741211 +BAC,2020-05-06,22.350000381469727 +BAC,2020-05-07,22.84000015258789 +BAC,2020-05-08,23.56999969482422 +BAC,2020-05-11,22.579999923706055 +BAC,2020-05-12,21.8700008392334 +BAC,2020-05-13,20.8700008392334 +BAC,2020-05-14,21.709999084472656 +BAC,2020-05-15,21.440000534057617 +BAC,2020-05-18,22.93000030517578 +BAC,2020-05-19,22.209999084472656 +BAC,2020-05-20,22.90999984741211 +BAC,2020-05-21,22.899999618530273 +BAC,2020-05-22,22.65999984741211 +BAC,2020-05-26,24.280000686645508 +BAC,2020-05-27,25.979999542236328 +BAC,2020-05-28,24.860000610351562 +BAC,2020-05-29,24.1200008392334 +BAC,2020-06-01,24.610000610351562 +BAC,2020-06-02,24.84000015258789 +BAC,2020-06-03,25.989999771118164 +BAC,2020-06-04,26.780000686645508 +BAC,2020-06-05,28.110000610351562 +BAC,2020-06-08,28.540000915527344 +BAC,2020-06-09,28.219999313354492 +BAC,2020-06-10,26.600000381469727 +BAC,2020-06-11,23.93000030517578 +BAC,2020-06-12,24.780000686645508 +BAC,2020-06-15,25.149999618530273 +BAC,2020-06-16,25.799999237060547 +BAC,2020-06-17,25.0 +BAC,2020-06-18,25.040000915527344 +BAC,2020-06-19,25.25 +BAC,2020-06-22,24.6200008392334 +BAC,2020-06-23,24.790000915527344 +BAC,2020-06-24,23.809999465942383 +BAC,2020-06-25,24.719999313354492 +BAC,2020-06-26,23.149999618530273 +BAC,2020-06-29,23.389999389648438 +BAC,2020-06-30,23.75 +BAC,2020-07-01,23.260000228881836 +BAC,2020-07-02,23.290000915527344 +BAC,2020-07-06,23.65999984741211 +BAC,2020-07-07,23.010000228881836 +BAC,2020-07-08,23.100000381469727 +BAC,2020-07-09,22.770000457763672 +BAC,2020-07-10,24.020000457763672 +BAC,2020-07-13,24.190000534057617 +BAC,2020-07-14,24.139999389648438 +BAC,2020-07-15,24.600000381469727 +BAC,2020-07-16,23.93000030517578 +BAC,2020-07-17,23.219999313354492 +BAC,2020-07-20,23.579999923706055 +BAC,2020-07-21,24.420000076293945 +BAC,2020-07-22,24.309999465942383 +BAC,2020-07-23,24.540000915527344 +BAC,2020-07-24,24.350000381469727 +BAC,2020-07-27,24.139999389648438 +BAC,2020-07-28,24.360000610351562 +BAC,2020-07-29,25.270000457763672 +BAC,2020-07-30,24.84000015258789 +BAC,2020-07-31,24.8799991607666 +BAC,2020-08-03,24.989999771118164 +BAC,2020-08-04,25.010000228881836 +BAC,2020-08-05,25.389999389648438 +BAC,2020-08-06,25.469999313354492 +BAC,2020-08-07,26.110000610351562 +BAC,2020-08-10,26.559999465942383 +BAC,2020-08-11,26.920000076293945 +BAC,2020-08-12,26.729999542236328 +BAC,2020-08-13,26.350000381469727 +BAC,2020-08-14,26.469999313354492 +BAC,2020-08-17,25.899999618530273 +BAC,2020-08-18,25.530000686645508 +BAC,2020-08-19,25.5 +BAC,2020-08-20,25.100000381469727 +BAC,2020-08-21,24.979999542236328 +BAC,2020-08-24,25.690000534057617 +BAC,2020-08-25,26.0 +BAC,2020-08-26,25.559999465942383 +BAC,2020-08-27,26.049999237060547 +BAC,2020-08-28,26.299999237060547 +BAC,2020-08-31,25.739999771118164 +BAC,2020-09-01,25.709999084472656 +BAC,2020-09-02,26.020000457763672 +BAC,2020-09-03,25.65999984741211 +BAC,2020-09-04,26.540000915527344 +BAC,2020-09-08,25.479999542236328 +BAC,2020-09-09,25.510000228881836 +BAC,2020-09-10,25.139999389648438 +BAC,2020-09-11,25.5 +BAC,2020-09-14,25.75 +BAC,2020-09-15,25.280000686645508 +BAC,2020-09-16,25.600000381469727 +BAC,2020-09-17,25.350000381469727 +BAC,2020-09-18,25.209999084472656 +BAC,2020-09-21,24.469999313354492 +BAC,2020-09-22,23.940000534057617 +BAC,2020-09-23,23.260000228881836 +BAC,2020-09-24,23.34000015258789 +BAC,2020-09-25,23.489999771118164 +BAC,2020-09-28,24.09000015258789 +BAC,2020-09-29,23.770000457763672 +BAC,2020-09-30,24.09000015258789 +BAC,2020-10-01,24.100000381469727 +BAC,2020-10-02,24.209999084472656 +BAC,2020-10-05,24.6200008392334 +BAC,2020-10-06,24.3700008392334 +BAC,2020-10-07,24.8799991607666 +BAC,2020-10-08,25.239999771118164 +BAC,2020-10-09,25.360000610351562 +BAC,2020-10-12,25.68000030517578 +BAC,2020-10-13,24.950000762939453 +BAC,2020-10-14,23.6200008392334 +BAC,2020-10-15,24.149999618530273 +BAC,2020-10-16,24.239999771118164 +BAC,2020-10-19,23.719999313354492 +BAC,2020-10-20,24.139999389648438 +BAC,2020-10-21,24.049999237060547 +BAC,2020-10-22,24.8700008392334 +BAC,2020-10-23,24.899999618530273 +BAC,2020-10-26,24.540000915527344 +BAC,2020-10-27,23.850000381469727 +BAC,2020-10-28,23.469999313354492 +BAC,2020-10-29,23.540000915527344 +BAC,2020-10-30,23.700000762939453 +BAC,2020-11-02,24.079999923706055 +BAC,2020-11-03,24.690000534057617 +BAC,2020-11-04,23.68000030517578 +BAC,2020-11-05,24.610000610351562 +BAC,2020-11-06,24.309999465942383 +BAC,2020-11-09,27.760000228881836 +BAC,2020-11-10,27.65999984741211 +BAC,2020-11-11,27.34000015258789 +BAC,2020-11-12,26.690000534057617 +BAC,2020-11-13,27.0 +BAC,2020-11-16,27.579999923706055 +BAC,2020-11-17,27.549999237060547 +BAC,2020-11-18,26.979999542236328 +BAC,2020-11-19,26.979999542236328 +BAC,2020-11-20,26.809999465942383 +BAC,2020-11-23,27.389999389648438 +BAC,2020-11-24,28.979999542236328 +BAC,2020-11-25,29.030000686645508 +BAC,2020-11-27,28.989999771118164 +BAC,2020-11-30,28.15999984741211 +BAC,2020-12-01,28.690000534057617 +BAC,2020-12-02,29.059999465942383 +BAC,2020-12-03,28.90999984741211 +BAC,2020-12-04,29.290000915527344 +BAC,2020-12-07,29.09000015258789 +BAC,2020-12-08,28.93000030517578 +BAC,2020-12-09,28.799999237060547 +BAC,2020-12-10,29.110000610351562 +BAC,2020-12-11,28.56999969482422 +BAC,2020-12-14,28.219999313354492 +BAC,2020-12-15,28.639999389648438 +BAC,2020-12-16,28.719999313354492 +BAC,2020-12-17,28.829999923706055 +BAC,2020-12-18,28.670000076293945 +BAC,2020-12-21,29.739999771118164 +BAC,2020-12-22,29.209999084472656 +BAC,2020-12-23,30.049999237060547 +BAC,2020-12-24,29.959999084472656 +BAC,2020-12-28,30.1299991607666 +BAC,2020-12-29,30.010000228881836 +BAC,2020-12-30,29.979999542236328 +BAC,2020-12-31,30.309999465942383 +BAC,2021-01-04,30.030000686645508 +BAC,2021-01-05,30.260000228881836 +BAC,2021-01-06,32.150001525878906 +BAC,2021-01-07,32.86000061035156 +BAC,2021-01-08,32.529998779296875 +BAC,2021-01-11,33.06999969482422 +BAC,2021-01-12,33.65999984741211 +BAC,2021-01-13,33.459999084472656 +BAC,2021-01-14,33.9900016784668 +BAC,2021-01-15,33.0099983215332 +BAC,2021-01-19,32.77000045776367 +BAC,2021-01-20,32.34000015258789 +BAC,2021-01-21,31.770000457763672 +BAC,2021-01-22,31.549999237060547 +BAC,2021-01-25,31.15999984741211 +BAC,2021-01-26,30.940000534057617 +BAC,2021-01-27,29.829999923706055 +BAC,2021-01-28,30.31999969482422 +BAC,2021-01-29,29.649999618530273 +BAC,2021-02-01,29.959999084472656 +BAC,2021-02-02,31.030000686645508 +BAC,2021-02-03,31.579999923706055 +BAC,2021-02-04,32.5 +BAC,2021-02-05,32.369998931884766 +BAC,2021-02-08,33.09000015258789 +BAC,2021-02-09,32.95000076293945 +BAC,2021-02-10,32.97999954223633 +BAC,2021-02-11,32.880001068115234 +BAC,2021-02-12,33.369998931884766 +BAC,2021-02-16,34.27000045776367 +BAC,2021-02-17,34.40999984741211 +BAC,2021-02-18,34.189998626708984 +BAC,2021-02-19,34.540000915527344 +BAC,2021-02-22,35.150001525878906 +BAC,2021-02-23,35.52000045776367 +BAC,2021-02-24,36.380001068115234 +BAC,2021-02-25,35.93000030517578 +BAC,2021-02-26,34.709999084472656 +BAC,2021-03-01,35.790000915527344 +BAC,2021-03-02,35.529998779296875 +BAC,2021-03-03,36.41999816894531 +BAC,2021-03-04,36.5 +BAC,2021-03-05,36.93000030517578 +BAC,2021-03-08,37.130001068115234 +BAC,2021-03-09,36.31999969482422 +BAC,2021-03-10,37.369998931884766 +BAC,2021-03-11,37.2400016784668 +BAC,2021-03-12,37.939998626708984 +BAC,2021-03-15,37.75 +BAC,2021-03-16,37.63999938964844 +BAC,2021-03-17,37.95000076293945 +BAC,2021-03-18,38.939998626708984 +BAC,2021-03-19,38.529998779296875 +BAC,2021-03-22,37.65999984741211 +BAC,2021-03-23,36.900001525878906 +BAC,2021-03-24,36.900001525878906 +BAC,2021-03-25,37.65999984741211 +BAC,2021-03-26,38.68000030517578 +BAC,2021-03-29,38.310001373291016 +BAC,2021-03-30,38.9900016784668 +BAC,2021-03-31,38.689998626708984 +BAC,2021-04-01,39.4900016784668 +BAC,2021-04-05,39.79999923706055 +BAC,2021-04-06,39.689998626708984 +BAC,2021-04-07,40.04999923706055 +BAC,2021-04-08,39.70000076293945 +BAC,2021-04-09,39.9900016784668 +BAC,2021-04-12,40.060001373291016 +BAC,2021-04-13,39.31999969482422 +BAC,2021-04-14,39.880001068115234 +BAC,2021-04-15,38.7400016784668 +BAC,2021-04-16,39.150001525878906 +BAC,2021-04-19,39.16999816894531 +BAC,2021-04-20,38.08000183105469 +BAC,2021-04-21,38.720001220703125 +BAC,2021-04-22,38.36000061035156 +BAC,2021-04-23,39.18000030517578 +BAC,2021-04-26,39.40999984741211 +BAC,2021-04-27,39.880001068115234 +BAC,2021-04-28,40.029998779296875 +BAC,2021-04-29,41.11000061035156 +BAC,2021-04-30,40.529998779296875 +BAC,2021-05-03,40.560001373291016 +BAC,2021-05-04,41.0 +BAC,2021-05-05,41.38999938964844 +BAC,2021-05-06,42.0099983215332 +BAC,2021-05-07,42.18000030517578 +BAC,2021-05-10,42.04999923706055 +BAC,2021-05-11,41.56999969482422 +BAC,2021-05-12,41.18000030517578 +BAC,2021-05-13,41.84000015258789 +BAC,2021-05-14,42.36000061035156 +BAC,2021-05-17,42.7400016784668 +BAC,2021-05-18,42.15999984741211 +BAC,2021-05-19,41.970001220703125 +BAC,2021-05-20,41.869998931884766 +BAC,2021-05-21,42.400001525878906 +BAC,2021-05-24,42.630001068115234 +BAC,2021-05-25,42.0099983215332 +BAC,2021-05-26,42.040000915527344 +BAC,2021-05-27,42.54999923706055 +BAC,2021-05-28,42.38999938964844 +BAC,2021-06-01,42.91999816894531 +BAC,2021-06-02,42.939998626708984 +BAC,2021-06-03,43.25 +BAC,2021-06-04,43.27000045776367 +BAC,2021-06-07,43.119998931884766 +BAC,2021-06-08,42.880001068115234 +BAC,2021-06-09,42.31999969482422 +BAC,2021-06-10,41.689998626708984 +BAC,2021-06-11,41.86000061035156 +BAC,2021-06-14,41.36000061035156 +BAC,2021-06-15,41.38999938964844 +BAC,2021-06-16,41.619998931884766 +BAC,2021-06-17,39.79999923706055 +BAC,2021-06-18,38.779998779296875 +BAC,2021-06-21,39.75 +BAC,2021-06-22,39.970001220703125 +BAC,2021-06-23,40.20000076293945 +BAC,2021-06-24,40.83000183105469 +BAC,2021-06-25,41.619998931884766 +BAC,2021-06-28,41.560001373291016 +BAC,2021-06-29,40.88999938964844 +BAC,2021-06-30,41.22999954223633 +BAC,2021-07-01,41.540000915527344 +BAC,2021-07-02,41.150001525878906 +BAC,2021-07-06,40.06999969482422 +BAC,2021-07-07,39.75 +BAC,2021-07-08,38.779998779296875 +BAC,2021-07-09,40.040000915527344 +BAC,2021-07-12,40.630001068115234 +BAC,2021-07-13,39.86000061035156 +BAC,2021-07-14,38.86000061035156 +BAC,2021-07-15,38.83000183105469 +BAC,2021-07-16,37.91999816894531 +BAC,2021-07-19,36.93000030517578 +BAC,2021-07-20,37.689998626708984 +BAC,2021-07-21,38.459999084472656 +BAC,2021-07-22,37.959999084472656 +BAC,2021-07-23,37.70000076293945 +BAC,2021-07-26,38.130001068115234 +BAC,2021-07-27,37.97999954223633 +BAC,2021-07-28,38.130001068115234 +BAC,2021-07-29,38.68000030517578 +BAC,2021-07-30,38.36000061035156 +BAC,2021-08-02,37.959999084472656 +BAC,2021-08-03,38.54999923706055 +BAC,2021-08-04,38.27000045776367 +BAC,2021-08-05,39.02000045776367 +BAC,2021-08-06,40.150001525878906 +BAC,2021-08-09,40.66999816894531 +BAC,2021-08-10,41.43000030517578 +BAC,2021-08-11,41.95000076293945 +BAC,2021-08-12,42.150001525878906 +BAC,2021-08-13,41.630001068115234 +BAC,2021-08-16,41.290000915527344 +BAC,2021-08-17,41.09000015258789 +BAC,2021-08-18,40.790000915527344 +BAC,2021-08-19,40.189998626708984 +BAC,2021-08-20,40.369998931884766 +BAC,2021-08-23,40.90999984741211 +BAC,2021-08-24,41.47999954223633 +BAC,2021-08-25,42.150001525878906 +BAC,2021-08-26,42.040000915527344 +BAC,2021-08-27,42.4900016784668 +BAC,2021-08-30,41.65999984741211 +BAC,2021-08-31,41.75 +BAC,2021-09-01,41.189998626708984 +BAC,2021-09-02,41.02000045776367 +BAC,2021-09-03,41.04999923706055 +BAC,2021-09-07,41.31999969482422 +BAC,2021-09-08,40.779998779296875 +BAC,2021-09-09,40.93000030517578 +BAC,2021-09-10,40.27000045776367 +BAC,2021-09-13,40.939998626708984 +BAC,2021-09-14,39.84000015258789 +BAC,2021-09-15,40.13999938964844 +BAC,2021-09-16,40.45000076293945 +BAC,2021-09-17,40.5 +BAC,2021-09-20,39.11000061035156 +BAC,2021-09-21,39.130001068115234 +BAC,2021-09-22,40.13999938964844 +BAC,2021-09-23,41.689998626708984 +BAC,2021-09-24,42.13999938964844 +BAC,2021-09-27,43.2599983215332 +BAC,2021-09-28,43.15999984741211 +BAC,2021-09-29,43.06999969482422 +BAC,2021-09-30,42.45000076293945 +BAC,2021-10-01,43.08000183105469 +BAC,2021-10-04,43.34000015258789 +BAC,2021-10-05,44.220001220703125 +BAC,2021-10-06,44.2400016784668 +BAC,2021-10-07,44.119998931884766 +BAC,2021-10-08,44.34000015258789 +BAC,2021-10-11,43.779998779296875 +BAC,2021-10-12,43.540000915527344 +BAC,2021-10-13,43.13999938964844 +BAC,2021-10-14,45.06999969482422 +BAC,2021-10-15,46.369998931884766 +BAC,2021-10-18,46.279998779296875 +BAC,2021-10-19,46.47999954223633 +BAC,2021-10-20,47.09000015258789 +BAC,2021-10-21,46.83000183105469 +BAC,2021-10-22,47.56999969482422 +BAC,2021-10-25,47.5099983215332 +BAC,2021-10-26,47.959999084472656 +BAC,2021-10-27,47.040000915527344 +BAC,2021-10-28,47.779998779296875 +BAC,2021-10-29,47.779998779296875 +BAC,2021-11-01,47.849998474121094 +BAC,2021-11-02,47.880001068115234 +BAC,2021-11-03,48.369998931884766 +BAC,2021-11-04,47.33000183105469 +BAC,2021-11-05,46.970001220703125 +BAC,2021-11-08,47.34000015258789 +BAC,2021-11-09,46.880001068115234 +BAC,2021-11-10,47.22999954223633 +BAC,2021-11-11,47.4900016784668 +BAC,2021-11-12,46.90999984741211 +BAC,2021-11-15,47.04999923706055 +BAC,2021-11-16,47.08000183105469 +BAC,2021-11-17,46.5099983215332 +BAC,2021-11-18,46.31999969482422 +BAC,2021-11-19,45.400001525878906 +BAC,2021-11-22,46.279998779296875 +BAC,2021-11-23,47.5 +BAC,2021-11-24,47.630001068115234 +BAC,2021-11-26,45.7599983215332 +BAC,2021-11-29,45.59000015258789 +BAC,2021-11-30,44.470001220703125 +BAC,2021-12-01,43.84000015258789 +BAC,2021-12-02,44.88999938964844 +BAC,2021-12-03,43.869998931884766 +BAC,2021-12-06,44.150001525878906 +BAC,2021-12-07,44.709999084472656 +BAC,2021-12-08,44.15999984741211 +BAC,2021-12-09,44.4900016784668 +BAC,2021-12-10,44.52000045776367 +BAC,2021-12-13,43.58000183105469 +BAC,2021-12-14,44.130001068115234 +BAC,2021-12-15,43.939998626708984 +BAC,2021-12-16,45.0 +BAC,2021-12-17,43.880001068115234 +BAC,2021-12-20,43.15999984741211 +BAC,2021-12-21,44.189998626708984 +BAC,2021-12-22,44.279998779296875 +BAC,2021-12-23,44.41999816894531 +BAC,2021-12-27,44.63999938964844 +BAC,2021-12-28,44.70000076293945 +BAC,2021-12-29,44.630001068115234 +BAC,2021-12-30,44.529998779296875 +BAC,2021-12-31,44.4900016784668 +BAC,2022-01-03,46.18000030517578 +BAC,2022-01-04,47.9900016784668 +BAC,2022-01-05,47.18000030517578 +BAC,2022-01-06,48.130001068115234 +BAC,2022-01-07,49.18000030517578 +BAC,2022-01-10,48.93000030517578 +BAC,2022-01-11,49.209999084472656 +BAC,2022-01-12,48.86000061035156 +BAC,2022-01-13,48.7599983215332 +BAC,2022-01-14,47.90999984741211 +BAC,2022-01-18,46.2599983215332 +BAC,2022-01-19,46.439998626708984 +BAC,2022-01-20,45.75 +BAC,2022-01-21,44.91999816894531 +BAC,2022-01-24,44.54999923706055 +BAC,2022-01-25,45.43000030517578 +BAC,2022-01-26,45.900001525878906 +BAC,2022-01-27,45.470001220703125 +BAC,2022-01-28,45.869998931884766 +BAC,2022-01-31,46.13999938964844 +BAC,2022-02-01,46.939998626708984 +BAC,2022-02-02,46.88999938964844 +BAC,2022-02-03,46.43000030517578 +BAC,2022-02-04,48.279998779296875 +BAC,2022-02-07,48.5099983215332 +BAC,2022-02-08,49.380001068115234 +BAC,2022-02-09,49.279998779296875 +BAC,2022-02-10,49.04999923706055 +BAC,2022-02-11,47.91999816894531 +BAC,2022-02-14,47.41999816894531 +BAC,2022-02-15,47.790000915527344 +BAC,2022-02-16,47.68000030517578 +BAC,2022-02-17,46.06999969482422 +BAC,2022-02-18,45.959999084472656 +BAC,2022-02-22,45.560001373291016 +BAC,2022-02-23,44.779998779296875 +BAC,2022-02-24,43.599998474121094 +BAC,2022-02-25,45.02000045776367 +BAC,2022-02-28,44.20000076293945 +BAC,2022-03-01,42.470001220703125 +BAC,2022-03-02,43.15999984741211 +BAC,2022-03-03,42.4900016784668 +BAC,2022-03-04,40.95000076293945 +BAC,2022-03-07,38.34000015258789 +BAC,2022-03-08,38.59000015258789 +BAC,2022-03-09,41.040000915527344 +BAC,2022-03-10,40.66999816894531 +BAC,2022-03-11,40.33000183105469 +BAC,2022-03-14,41.20000076293945 +BAC,2022-03-15,41.5 +BAC,2022-03-16,42.79999923706055 +BAC,2022-03-17,43.029998779296875 +BAC,2022-03-18,42.900001525878906 +BAC,2022-03-21,42.84000015258789 +BAC,2022-03-22,44.18000030517578 +BAC,2022-03-23,43.09000015258789 +BAC,2022-03-24,43.06999969482422 +BAC,2022-03-25,43.72999954223633 +BAC,2022-03-28,43.54999923706055 +BAC,2022-03-29,43.439998626708984 +BAC,2022-03-30,43.0 +BAC,2022-03-31,41.220001220703125 +BAC,2022-04-01,40.900001525878906 +BAC,2022-04-04,40.83000183105469 +BAC,2022-04-05,40.13999938964844 +BAC,2022-04-06,39.70000076293945 +BAC,2022-04-07,39.38999938964844 +BAC,2022-04-08,39.66999816894531 +BAC,2022-04-11,39.59000015258789 +BAC,2022-04-12,39.16999816894531 +BAC,2022-04-13,38.81999969482422 +BAC,2022-04-14,37.56999969482422 +BAC,2022-04-18,38.849998474121094 +BAC,2022-04-19,39.56999969482422 +BAC,2022-04-20,39.65999984741211 +BAC,2022-04-21,38.90999984741211 +BAC,2022-04-22,37.560001373291016 +BAC,2022-04-25,37.290000915527344 +BAC,2022-04-26,36.45000076293945 +BAC,2022-04-27,36.25 +BAC,2022-04-28,36.810001373291016 +BAC,2022-04-29,35.68000030517578 +BAC,2022-05-02,36.13999938964844 +BAC,2022-05-03,37.130001068115234 +BAC,2022-05-04,38.619998931884766 +BAC,2022-05-05,37.540000915527344 +BAC,2022-05-06,37.45000076293945 +BAC,2022-05-09,36.369998931884766 +BAC,2022-05-10,35.7599983215332 +BAC,2022-05-11,35.56999969482422 +BAC,2022-05-12,35.06999969482422 +BAC,2022-05-13,35.16999816894531 +BAC,2022-05-16,34.810001373291016 +BAC,2022-05-17,35.9900016784668 +BAC,2022-05-18,34.880001068115234 +BAC,2022-05-19,34.45000076293945 +BAC,2022-05-20,33.86000061035156 +BAC,2022-05-23,35.869998931884766 +BAC,2022-05-24,35.650001525878906 +BAC,2022-05-25,35.84000015258789 +BAC,2022-05-26,36.66999816894531 +BAC,2022-05-27,37.02000045776367 +BAC,2022-05-31,37.20000076293945 +BAC,2022-06-01,36.66999816894531 +BAC,2022-06-02,36.70000076293945 +BAC,2022-06-03,36.189998626708984 +BAC,2022-06-06,36.150001525878906 +BAC,2022-06-07,36.349998474121094 +BAC,2022-06-08,35.88999938964844 +BAC,2022-06-09,34.5099983215332 +BAC,2022-06-10,33.16999816894531 +BAC,2022-06-13,32.02000045776367 +BAC,2022-06-14,31.459999084472656 +BAC,2022-06-15,32.04999923706055 +BAC,2022-06-16,31.850000381469727 +BAC,2022-06-17,31.920000076293945 +BAC,2022-06-21,32.849998474121094 +BAC,2022-06-22,32.599998474121094 +BAC,2022-06-23,32.08000183105469 +BAC,2022-06-24,32.310001373291016 +BAC,2022-06-27,32.349998474121094 +BAC,2022-06-28,32.2599983215332 +BAC,2022-06-29,31.860000610351562 +BAC,2022-06-30,31.1299991607666 +BAC,2022-07-01,31.559999465942383 +BAC,2022-07-05,31.239999771118164 +BAC,2022-07-06,30.979999542236328 +BAC,2022-07-07,31.860000610351562 +BAC,2022-07-08,31.790000915527344 +BAC,2022-07-11,31.459999084472656 +BAC,2022-07-12,31.360000610351562 +BAC,2022-07-13,30.84000015258789 +BAC,2022-07-14,30.1299991607666 +BAC,2022-07-15,32.25 +BAC,2022-07-18,32.2599983215332 +BAC,2022-07-19,33.349998474121094 +BAC,2022-07-20,33.36000061035156 +BAC,2022-07-21,33.650001525878906 +BAC,2022-07-22,33.43000030517578 +BAC,2022-07-25,33.72999954223633 +BAC,2022-07-26,33.04999923706055 +BAC,2022-07-27,33.59000015258789 +BAC,2022-07-28,33.31999969482422 +BAC,2022-07-29,33.810001373291016 +BAC,2022-08-01,33.709999084472656 +BAC,2022-08-02,33.040000915527344 +BAC,2022-08-03,33.63999938964844 +BAC,2022-08-04,33.400001525878906 +BAC,2022-08-05,33.959999084472656 +BAC,2022-08-08,33.4900016784668 +BAC,2022-08-09,33.91999816894531 +BAC,2022-08-10,35.06999969482422 +BAC,2022-08-11,35.90999984741211 +BAC,2022-08-12,36.29999923706055 +BAC,2022-08-15,36.25 +BAC,2022-08-16,36.63999938964844 +BAC,2022-08-17,36.40999984741211 +BAC,2022-08-18,36.279998779296875 +BAC,2022-08-19,35.47999954223633 +BAC,2022-08-22,34.720001220703125 +BAC,2022-08-23,34.40999984741211 +BAC,2022-08-24,34.52000045776367 +BAC,2022-08-25,35.13999938964844 +BAC,2022-08-26,34.029998779296875 +BAC,2022-08-29,33.900001525878906 +BAC,2022-08-30,34.09000015258789 +BAC,2022-08-31,33.61000061035156 +BAC,2022-09-01,33.470001220703125 +BAC,2022-09-02,33.43000030517578 +BAC,2022-09-06,33.060001373291016 +BAC,2022-09-07,33.56999969482422 +BAC,2022-09-08,34.650001525878906 +BAC,2022-09-09,34.939998626708984 +BAC,2022-09-12,35.27000045776367 +BAC,2022-09-13,34.0 +BAC,2022-09-14,33.869998931884766 +BAC,2022-09-15,34.5099983215332 +BAC,2022-09-16,34.119998931884766 +BAC,2022-09-19,34.689998626708984 +BAC,2022-09-20,34.16999816894531 +BAC,2022-09-21,33.150001525878906 +BAC,2022-09-22,32.5 +BAC,2022-09-23,31.729999542236328 +BAC,2022-09-26,31.030000686645508 +BAC,2022-09-27,30.56999969482422 +BAC,2022-09-28,31.06999969482422 +BAC,2022-09-29,30.65999984741211 +BAC,2022-09-30,30.200000762939453 +BAC,2022-10-03,31.09000015258789 +BAC,2022-10-04,32.380001068115234 +BAC,2022-10-05,31.920000076293945 +BAC,2022-10-06,31.459999084472656 +BAC,2022-10-07,30.75 +BAC,2022-10-10,30.65999984741211 +BAC,2022-10-11,29.770000457763672 +BAC,2022-10-12,29.860000610351562 +BAC,2022-10-13,31.690000534057617 +BAC,2022-10-14,31.700000762939453 +BAC,2022-10-17,33.619998931884766 +BAC,2022-10-18,34.880001068115234 +BAC,2022-10-19,33.91999816894531 +BAC,2022-10-20,33.70000076293945 +BAC,2022-10-21,34.95000076293945 +BAC,2022-10-24,35.06999969482422 +BAC,2022-10-25,35.38999938964844 +BAC,2022-10-26,35.70000076293945 +BAC,2022-10-27,35.869998931884766 +BAC,2022-10-28,36.18000030517578 +BAC,2022-10-31,36.040000915527344 +BAC,2022-11-01,36.20000076293945 +BAC,2022-11-02,36.09000015258789 +BAC,2022-11-03,35.88999938964844 +BAC,2022-11-04,36.790000915527344 +BAC,2022-11-07,37.0099983215332 +BAC,2022-11-08,37.11000061035156 +BAC,2022-11-09,36.52000045776367 +BAC,2022-11-10,38.130001068115234 +BAC,2022-11-11,38.40999984741211 +BAC,2022-11-14,37.7599983215332 +BAC,2022-11-15,37.70000076293945 +BAC,2022-11-16,37.36000061035156 +BAC,2022-11-17,37.16999816894531 +BAC,2022-11-18,37.189998626708984 +BAC,2022-11-21,37.310001373291016 +BAC,2022-11-22,37.4900016784668 +BAC,2022-11-23,37.61000061035156 +BAC,2022-11-25,37.70000076293945 +BAC,2022-11-28,36.86000061035156 +BAC,2022-11-29,37.0 +BAC,2022-11-30,37.849998474121094 +BAC,2022-12-01,36.54999923706055 +BAC,2022-12-02,36.08000183105469 +BAC,2022-12-05,34.470001220703125 +BAC,2022-12-06,33.0 +BAC,2022-12-07,32.7400016784668 +BAC,2022-12-08,32.439998626708984 +BAC,2022-12-09,32.380001068115234 +BAC,2022-12-12,32.72999954223633 +BAC,2022-12-13,32.75 +BAC,2022-12-14,32.279998779296875 +BAC,2022-12-15,31.770000457763672 +BAC,2022-12-16,31.700000762939453 +BAC,2022-12-19,32.060001373291016 +BAC,2022-12-20,32.189998626708984 +BAC,2022-12-21,32.68000030517578 +BAC,2022-12-22,32.38999938964844 +BAC,2022-12-23,32.470001220703125 +BAC,2022-12-27,32.529998779296875 +BAC,2022-12-28,32.77000045776367 +BAC,2022-12-29,33.13999938964844 +BAC,2022-12-30,33.119998931884766 +BAC,2023-01-03,33.5099983215332 +BAC,2023-01-04,34.13999938964844 +BAC,2023-01-05,34.06999969482422 +BAC,2023-01-06,34.40999984741211 +BAC,2023-01-09,33.88999938964844 +BAC,2023-01-10,34.119998931884766 +BAC,2023-01-11,34.380001068115234 +BAC,2023-01-12,34.470001220703125 +BAC,2023-01-13,35.22999954223633 +BAC,2023-01-17,34.52000045776367 +BAC,2023-01-18,33.720001220703125 +BAC,2023-01-19,33.22999954223633 +BAC,2023-01-20,33.849998474121094 +BAC,2023-01-23,34.31999969482422 +BAC,2023-01-24,34.56999969482422 +BAC,2023-01-25,34.869998931884766 +BAC,2023-01-26,35.34000015258789 +BAC,2023-01-27,35.45000076293945 +BAC,2023-01-30,35.29999923706055 +BAC,2023-01-31,35.47999954223633 +BAC,2023-02-01,35.91999816894531 +BAC,2023-02-02,36.130001068115234 +BAC,2023-02-03,36.43000030517578 +BAC,2023-02-06,36.369998931884766 +BAC,2023-02-07,36.77000045776367 +BAC,2023-02-08,36.5 +BAC,2023-02-09,35.720001220703125 +BAC,2023-02-10,35.58000183105469 +BAC,2023-02-13,35.650001525878906 +BAC,2023-02-14,35.619998931884766 +BAC,2023-02-15,35.560001373291016 +BAC,2023-02-16,35.279998779296875 +BAC,2023-02-17,35.349998474121094 +BAC,2023-02-21,34.52000045776367 +BAC,2023-02-22,34.290000915527344 +BAC,2023-02-23,34.2599983215332 +BAC,2023-02-24,34.209999084472656 +BAC,2023-02-27,34.209999084472656 +BAC,2023-02-28,34.29999923706055 +BAC,2023-03-01,34.13999938964844 +BAC,2023-03-02,33.4900016784668 +BAC,2023-03-03,34.15999984741211 +BAC,2023-03-06,34.09000015258789 +BAC,2023-03-07,33.0 +BAC,2023-03-08,32.560001373291016 +BAC,2023-03-09,30.540000915527344 +BAC,2023-03-10,30.270000457763672 +BAC,2023-03-13,28.510000228881836 +BAC,2023-03-14,28.760000228881836 +BAC,2023-03-15,28.489999771118164 +BAC,2023-03-16,28.969999313354492 +BAC,2023-03-17,27.81999969482422 +BAC,2023-03-20,27.75 +BAC,2023-03-21,28.59000015258789 +BAC,2023-03-22,27.639999389648438 +BAC,2023-03-23,26.969999313354492 +BAC,2023-03-24,27.139999389648438 +BAC,2023-03-27,28.489999771118164 +BAC,2023-03-28,28.1200008392334 +BAC,2023-03-29,28.670000076293945 +BAC,2023-03-30,28.299999237060547 +BAC,2023-03-31,28.600000381469727 +BAC,2023-04-03,28.59000015258789 +BAC,2023-04-04,27.979999542236328 +BAC,2023-04-05,27.639999389648438 +BAC,2023-04-06,27.84000015258789 +BAC,2023-04-10,27.940000534057617 +BAC,2023-04-11,28.709999084472656 +BAC,2023-04-12,28.479999542236328 +BAC,2023-04-13,28.559999465942383 +BAC,2023-04-14,29.520000457763672 +BAC,2023-04-17,30.3700008392334 +BAC,2023-04-18,30.559999465942383 +BAC,2023-04-19,30.059999465942383 +BAC,2023-04-20,29.899999618530273 +BAC,2023-04-21,29.8700008392334 +BAC,2023-04-24,29.760000228881836 +BAC,2023-04-25,28.84000015258789 +BAC,2023-04-26,28.440000534057617 +BAC,2023-04-27,28.889999389648438 +BAC,2023-04-28,29.280000686645508 +BAC,2023-05-01,29.040000915527344 +BAC,2023-05-02,28.15999984741211 +BAC,2023-05-03,27.860000610351562 +BAC,2023-05-04,26.989999771118164 +BAC,2023-05-05,27.709999084472656 diff --git a/scraper/Companies_Data/BAC_Data/BACmeta_data.csv b/scraper/Companies_Data/BAC_Data/BACmeta_data.csv new file mode 100644 index 0000000..dbf3d70 --- /dev/null +++ b/scraper/Companies_Data/BAC_Data/BACmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Bank of America Corporation,Banks,Brian T. Moynihan,BAC.png diff --git a/scraper/Companies_Data/BA_Data/BA_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/BA_Data/BA_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..3382b13 --- /dev/null +++ b/scraper/Companies_Data/BA_Data/BA_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,102229000000.0,7340000000.0,9485000000.0,133625000000.0,27302000000.0 +1,2020-12-31,121642000000.0,1693000000.0,7752000000.0,152136000000.0,63583000000.0 +2,2021-12-31,108666000000.0,1296000000.0,8052000000.0,138552000000.0,58102000000.0 +3,2022-12-31,109523000000.0,5190000000.0,14614000000.0,137100000000.0,57001000000.0 +4,2022-03-31,106012000000.0,2591000000.0,7409000000.0,135801000000.0,57741000000.0 +5,2022-06-30,106000000000.0,5406000000.0,10090000000.0,135479000000.0,57200000000.0 +6,2022-09-30,109251000000.0,5431000000.0,13494000000.0,137558000000.0,57219000000.0 +7,2022-12-31,109523000000.0,5190000000.0,14614000000.0,137100000000.0,57001000000.0 +8,2023-03-31,108811000000.0,7926000000.0,10812000000.0,136347000000.0,55391000000.0 diff --git a/scraper/Companies_Data/BA_Data/BA_current_ratios.csv b/scraper/Companies_Data/BA_Data/BA_current_ratios.csv new file mode 100644 index 0000000..bd2cfee --- /dev/null +++ b/scraper/Companies_Data/BA_Data/BA_current_ratios.csv @@ -0,0 +1,12 @@ +symbol,asOfDate,PegRatio,PsRatio +BA,2020-02-27,6.5305, +BA,2022-03-31,,1.806592 +BA,2022-06-30,,1.319283 +BA,2022-09-02,,1.47676 +BA,2022-09-05,, +BA,2022-09-30,,1.177751 +BA,2022-12-31,,1.838189 +BA,2023-03-31,,1.897289 +BA,2023-05-02,, +BA,2023-05-03,,1.702285 +BA,2023-05-05,, diff --git a/scraper/Companies_Data/BA_Data/BA_price_history.csv b/scraper/Companies_Data/BA_Data/BA_price_history.csv new file mode 100644 index 0000000..027a0a3 --- /dev/null +++ b/scraper/Companies_Data/BA_Data/BA_price_history.csv @@ -0,0 +1,15443 @@ +symbol,date,Closing Price +BA,1962-01-02,0.823045015335083 +BA,1962-01-03,0.8395059704780579 +BA,1962-01-04,0.831275999546051 +BA,1962-01-05,0.8148149847984314 +BA,1962-01-08,0.8168720006942749 +BA,1962-01-09,0.8189299702644348 +BA,1962-01-10,0.8189299702644348 +BA,1962-01-11,0.8271600008010864 +BA,1962-01-12,0.8497939705848694 +BA,1962-01-15,0.8333330154418945 +BA,1962-01-16,0.8271600008010864 +BA,1962-01-17,0.8292179703712463 +BA,1962-01-18,0.8333330154418945 +BA,1962-01-19,0.8724279999732971 +BA,1962-01-22,0.8703699707984924 +BA,1962-01-23,0.8724279999732971 +BA,1962-01-24,0.8765429854393005 +BA,1962-01-25,0.8971189856529236 +BA,1962-01-26,0.8930040001869202 +BA,1962-01-29,0.8971189856529236 +BA,1962-01-30,0.9053500294685364 +BA,1962-01-31,0.9238680005073547 +BA,1962-02-01,0.9032920002937317 +BA,1962-02-02,0.9115229845046997 +BA,1962-02-05,0.8950620293617249 +BA,1962-02-06,0.8950620293617249 +BA,1962-02-07,0.8950620293617249 +BA,1962-02-08,0.8971189856529236 +BA,1962-02-09,0.9135800004005432 +BA,1962-02-12,0.8991770148277283 +BA,1962-02-13,0.9053500294685364 +BA,1962-02-14,0.9115229845046997 +BA,1962-02-15,0.9176949858665466 +BA,1962-02-16,0.9074069857597351 +BA,1962-02-19,0.9032920002937317 +BA,1962-02-20,0.8991770148277283 +BA,1962-02-21,0.8888890147209167 +BA,1962-02-23,0.8600819706916809 +BA,1962-02-26,0.8641980290412903 +BA,1962-02-27,0.8744860291481018 +BA,1962-02-28,0.8827160000801086 +BA,1962-03-01,0.8724279999732971 +BA,1962-03-02,0.8641980290412903 +BA,1962-03-05,0.8621399998664856 +BA,1962-03-06,0.8333330154418945 +BA,1962-03-07,0.831275999546051 +BA,1962-03-08,0.8477370142936707 +BA,1962-03-09,0.843621015548706 +BA,1962-03-12,0.8497939705848694 +BA,1962-03-13,0.8477370142936707 +BA,1962-03-14,0.8477370142936707 +BA,1962-03-15,0.8353909850120544 +BA,1962-03-16,0.8333330154418945 +BA,1962-03-19,0.8189299702644348 +BA,1962-03-20,0.8168720006942749 +BA,1962-03-21,0.8168720006942749 +BA,1962-03-22,0.8292179703712463 +BA,1962-03-23,0.8292179703712463 +BA,1962-03-26,0.8271600008010864 +BA,1962-03-27,0.8333330154418945 +BA,1962-03-28,0.8353909850120544 +BA,1962-03-29,0.8395059704780579 +BA,1962-03-30,0.8251029849052429 +BA,1962-04-02,0.8271600008010864 +BA,1962-04-03,0.810699999332428 +BA,1962-04-04,0.7901229858398438 +BA,1962-04-05,0.7983540296554565 +BA,1962-04-06,0.7921810150146484 +BA,1962-04-09,0.7777780294418335 +BA,1962-04-10,0.7736629843711853 +BA,1962-04-11,0.7962960004806519 +BA,1962-04-12,0.7716050148010254 +BA,1962-04-13,0.7839509844779968 +BA,1962-04-16,0.7716050148010254 +BA,1962-04-17,0.7695469856262207 +BA,1962-04-18,0.7777780294418335 +BA,1962-04-19,0.7962960004806519 +BA,1962-04-23,0.8127570152282715 +BA,1962-04-24,0.810699999332428 +BA,1962-04-25,0.8004119992256165 +BA,1962-04-26,0.7695469856262207 +BA,1962-04-27,0.7633739709854126 +BA,1962-04-30,0.7407410144805908 +BA,1962-05-01,0.7736629843711853 +BA,1962-05-02,0.7818930149078369 +BA,1962-05-03,0.7777780294418335 +BA,1962-05-04,0.7736629843711853 +BA,1962-05-07,0.7777780294418335 +BA,1962-05-08,0.7448559999465942 +BA,1962-05-09,0.7386829853057861 +BA,1962-05-10,0.7386829853057861 +BA,1962-05-11,0.7283949851989746 +BA,1962-05-14,0.7263370156288147 +BA,1962-05-15,0.7510290145874023 +BA,1962-05-16,0.7427979707717896 +BA,1962-05-17,0.7407410144805908 +BA,1962-05-18,0.7407410144805908 +BA,1962-05-21,0.7283949851989746 +BA,1962-05-22,0.711933970451355 +BA,1962-05-23,0.6913579702377319 +BA,1962-05-24,0.6646090149879456 +BA,1962-05-25,0.656378984451294 +BA,1962-05-28,0.5925930142402649 +BA,1962-05-29,0.6728399991989136 +BA,1962-05-31,0.711933970451355 +BA,1962-06-01,0.7160490155220032 +BA,1962-06-04,0.6625509858131409 +BA,1962-06-05,0.69753098487854 +BA,1962-06-06,0.711933970451355 +BA,1962-06-07,0.6954730153083801 +BA,1962-06-08,0.69753098487854 +BA,1962-06-11,0.6831279993057251 +BA,1962-06-12,0.6666669845581055 +BA,1962-06-13,0.6502060294151306 +BA,1962-06-14,0.6275720000267029 +BA,1962-06-15,0.6707820296287537 +BA,1962-06-18,0.6748970150947571 +BA,1962-06-19,0.6707820296287537 +BA,1962-06-20,0.6728399991989136 +BA,1962-06-21,0.6522629857063293 +BA,1962-06-22,0.6213989853858948 +BA,1962-06-25,0.6316869854927063 +BA,1962-06-26,0.6316869854927063 +BA,1962-06-27,0.6378600001335144 +BA,1962-06-28,0.6604940295219421 +BA,1962-06-29,0.6707820296287537 +BA,1962-07-02,0.676954984664917 +BA,1962-07-03,0.689300000667572 +BA,1962-07-05,0.689300000667572 +BA,1962-07-06,0.6646090149879456 +BA,1962-07-09,0.6646090149879456 +BA,1962-07-10,0.6810700297355652 +BA,1962-07-11,0.6851850152015686 +BA,1962-07-12,0.6790120005607605 +BA,1962-07-13,0.6810700297355652 +BA,1962-07-16,0.6646090149879456 +BA,1962-07-17,0.6481480002403259 +BA,1962-07-18,0.6440330147743225 +BA,1962-07-19,0.6460909843444824 +BA,1962-07-20,0.6604940295219421 +BA,1962-07-23,0.654321014881134 +BA,1962-07-24,0.6481480002403259 +BA,1962-07-25,0.6481480002403259 +BA,1962-07-26,0.6481480002403259 +BA,1962-07-27,0.6522629857063293 +BA,1962-07-30,0.6666669845581055 +BA,1962-07-31,0.6748970150947571 +BA,1962-08-01,0.6748970150947571 +BA,1962-08-02,0.6748970150947571 +BA,1962-08-03,0.6748970150947571 +BA,1962-08-06,0.6399180293083191 +BA,1962-08-07,0.6316869854927063 +BA,1962-08-08,0.6481480002403259 +BA,1962-08-09,0.6399180293083191 +BA,1962-08-10,0.6358019709587097 +BA,1962-08-13,0.6399180293083191 +BA,1962-08-14,0.6604940295219421 +BA,1962-08-15,0.6646090149879456 +BA,1962-08-16,0.6913579702377319 +BA,1962-08-17,0.7160490155220032 +BA,1962-08-20,0.6934159994125366 +BA,1962-08-21,0.7078189849853516 +BA,1962-08-22,0.7078189849853516 +BA,1962-08-23,0.69753098487854 +BA,1962-08-24,0.6913579702377319 +BA,1962-08-27,0.6810700297355652 +BA,1962-08-28,0.6666669845581055 +BA,1962-08-29,0.668724000453949 +BA,1962-08-30,0.654321014881134 +BA,1962-08-31,0.6666669845581055 +BA,1962-09-04,0.6522629857063293 +BA,1962-09-05,0.654321014881134 +BA,1962-09-06,0.656378984451294 +BA,1962-09-07,0.654321014881134 +BA,1962-09-10,0.656378984451294 +BA,1962-09-11,0.676954984664917 +BA,1962-09-12,0.6728399991989136 +BA,1962-09-13,0.6728399991989136 +BA,1962-09-14,0.676954984664917 +BA,1962-09-17,0.6707820296287537 +BA,1962-09-18,0.6584360003471375 +BA,1962-09-19,0.6625509858131409 +BA,1962-09-20,0.6502060294151306 +BA,1962-09-21,0.6419749855995178 +BA,1962-09-24,0.6213989853858948 +BA,1962-09-25,0.6296300292015076 +BA,1962-09-26,0.6275720000267029 +BA,1962-09-27,0.6275720000267029 +BA,1962-09-28,0.6255139708518982 +BA,1962-10-01,0.6028810143470764 +BA,1962-10-02,0.6152259707450867 +BA,1962-10-03,0.6090530157089233 +BA,1962-10-04,0.6255139708518982 +BA,1962-10-05,0.6440330147743225 +BA,1962-10-08,0.6502060294151306 +BA,1962-10-09,0.6481480002403259 +BA,1962-10-10,0.6419749855995178 +BA,1962-10-11,0.633745014667511 +BA,1962-10-12,0.6316869854927063 +BA,1962-10-15,0.6399180293083191 +BA,1962-10-16,0.6358019709587097 +BA,1962-10-17,0.633745014667511 +BA,1962-10-18,0.619342029094696 +BA,1962-10-19,0.6090530157089233 +BA,1962-10-22,0.6131690144538879 +BA,1962-10-23,0.6152259707450867 +BA,1962-10-24,0.6399180293083191 +BA,1962-10-25,0.6296300292015076 +BA,1962-10-26,0.619342029094696 +BA,1962-10-29,0.6172839999198914 +BA,1962-10-30,0.6255139708518982 +BA,1962-10-31,0.6296300292015076 +BA,1962-11-01,0.633745014667511 +BA,1962-11-02,0.6440330147743225 +BA,1962-11-05,0.6296300292015076 +BA,1962-11-07,0.6255139708518982 +BA,1962-11-08,0.6625509858131409 +BA,1962-11-09,0.689300000667572 +BA,1962-11-12,0.6748970150947571 +BA,1962-11-13,0.6625509858131409 +BA,1962-11-14,0.6872429847717285 +BA,1962-11-15,0.7037039995193481 +BA,1962-11-16,0.6872429847717285 +BA,1962-11-19,0.689300000667572 +BA,1962-11-20,0.6790120005607605 +BA,1962-11-21,0.6810700297355652 +BA,1962-11-23,0.689300000667572 +BA,1962-11-26,0.6440330147743225 +BA,1962-11-27,0.633745014667511 +BA,1962-11-28,0.6358019709587097 +BA,1962-11-29,0.6440330147743225 +BA,1962-11-30,0.6399180293083191 +BA,1962-12-03,0.6358019709587097 +BA,1962-12-04,0.6440330147743225 +BA,1962-12-05,0.6522629857063293 +BA,1962-12-06,0.6460909843444824 +BA,1962-12-07,0.6419749855995178 +BA,1962-12-10,0.633745014667511 +BA,1962-12-11,0.633745014667511 +BA,1962-12-12,0.6358019709587097 +BA,1962-12-13,0.6296300292015076 +BA,1962-12-14,0.6316869854927063 +BA,1962-12-17,0.6131690144538879 +BA,1962-12-18,0.6049379706382751 +BA,1962-12-19,0.6069959998130798 +BA,1962-12-20,0.6131690144538879 +BA,1962-12-21,0.6090530157089233 +BA,1962-12-24,0.6172839999198914 +BA,1962-12-26,0.6172839999198914 +BA,1962-12-27,0.6111109852790833 +BA,1962-12-28,0.6069959998130798 +BA,1962-12-31,0.6111109852790833 +BA,1963-01-02,0.6131690144538879 +BA,1963-01-03,0.6296300292015076 +BA,1963-01-04,0.633745014667511 +BA,1963-01-07,0.633745014667511 +BA,1963-01-08,0.6275720000267029 +BA,1963-01-09,0.6172839999198914 +BA,1963-01-10,0.6049379706382751 +BA,1963-01-11,0.6275720000267029 +BA,1963-01-14,0.6419749855995178 +BA,1963-01-15,0.6378600001335144 +BA,1963-01-16,0.6255139708518982 +BA,1963-01-17,0.6399180293083191 +BA,1963-01-18,0.6399180293083191 +BA,1963-01-21,0.6440330147743225 +BA,1963-01-22,0.654321014881134 +BA,1963-01-23,0.6481480002403259 +BA,1963-01-24,0.6399180293083191 +BA,1963-01-25,0.6358019709587097 +BA,1963-01-28,0.6378600001335144 +BA,1963-01-29,0.6316869854927063 +BA,1963-01-30,0.6316869854927063 +BA,1963-01-31,0.6440330147743225 +BA,1963-02-01,0.656378984451294 +BA,1963-02-04,0.6502060294151306 +BA,1963-02-05,0.654321014881134 +BA,1963-02-06,0.6440330147743225 +BA,1963-02-07,0.6460909843444824 +BA,1963-02-08,0.6440330147743225 +BA,1963-02-11,0.6460909843444824 +BA,1963-02-12,0.6419749855995178 +BA,1963-02-13,0.6419749855995178 +BA,1963-02-14,0.6358019709587097 +BA,1963-02-15,0.6358019709587097 +BA,1963-02-18,0.633745014667511 +BA,1963-02-19,0.6234570145606995 +BA,1963-02-20,0.6172839999198914 +BA,1963-02-21,0.6213989853858948 +BA,1963-02-25,0.6255139708518982 +BA,1963-02-26,0.656378984451294 +BA,1963-02-27,0.6378600001335144 +BA,1963-02-28,0.6296300292015076 +BA,1963-03-01,0.6316869854927063 +BA,1963-03-04,0.6358019709587097 +BA,1963-03-05,0.633745014667511 +BA,1963-03-06,0.6296300292015076 +BA,1963-03-07,0.6275720000267029 +BA,1963-03-08,0.6255139708518982 +BA,1963-03-11,0.6213989853858948 +BA,1963-03-12,0.6090530157089233 +BA,1963-03-13,0.6028810143470764 +BA,1963-03-14,0.6008229851722717 +BA,1963-03-15,0.6049379706382751 +BA,1963-03-18,0.6049379706382751 +BA,1963-03-19,0.6008229851722717 +BA,1963-03-20,0.6008229851722717 +BA,1963-03-21,0.5967079997062683 +BA,1963-03-22,0.5946499705314636 +BA,1963-03-25,0.5864199995994568 +BA,1963-03-26,0.5781890153884888 +BA,1963-03-27,0.6152259707450867 +BA,1963-03-28,0.6028810143470764 +BA,1963-03-29,0.5967079997062683 +BA,1963-04-01,0.5987650156021118 +BA,1963-04-02,0.6008229851722717 +BA,1963-04-03,0.6008229851722717 +BA,1963-04-04,0.6008229851722717 +BA,1963-04-05,0.619342029094696 +BA,1963-04-08,0.6152259707450867 +BA,1963-04-09,0.6090530157089233 +BA,1963-04-10,0.6049379706382751 +BA,1963-04-11,0.6090530157089233 +BA,1963-04-15,0.5987650156021118 +BA,1963-04-16,0.6131690144538879 +BA,1963-04-17,0.6255139708518982 +BA,1963-04-18,0.6316869854927063 +BA,1963-04-19,0.6275720000267029 +BA,1963-04-22,0.6172839999198914 +BA,1963-04-23,0.6111109852790833 +BA,1963-04-24,0.6131690144538879 +BA,1963-04-25,0.6090530157089233 +BA,1963-04-26,0.6111109852790833 +BA,1963-04-29,0.6090530157089233 +BA,1963-04-30,0.6090530157089233 +BA,1963-05-01,0.6111109852790833 +BA,1963-05-02,0.6131690144538879 +BA,1963-05-03,0.6213989853858948 +BA,1963-05-06,0.6152259707450867 +BA,1963-05-07,0.5925930142402649 +BA,1963-05-08,0.6028810143470764 +BA,1963-05-09,0.6111109852790833 +BA,1963-05-10,0.6131690144538879 +BA,1963-05-13,0.6111109852790833 +BA,1963-05-14,0.6008229851722717 +BA,1963-05-15,0.6008229851722717 +BA,1963-05-16,0.6028810143470764 +BA,1963-05-17,0.6049379706382751 +BA,1963-05-20,0.6028810143470764 +BA,1963-05-21,0.6090530157089233 +BA,1963-05-22,0.619342029094696 +BA,1963-05-23,0.6131690144538879 +BA,1963-05-24,0.6111109852790833 +BA,1963-05-27,0.6069959998130798 +BA,1963-05-28,0.6028810143470764 +BA,1963-05-29,0.6049379706382751 +BA,1963-05-31,0.6049379706382751 +BA,1963-06-03,0.6008229851722717 +BA,1963-06-04,0.5946499705314636 +BA,1963-06-05,0.6131690144538879 +BA,1963-06-06,0.6069959998130798 +BA,1963-06-07,0.6028810143470764 +BA,1963-06-10,0.5946499705314636 +BA,1963-06-11,0.5884770154953003 +BA,1963-06-12,0.5946499705314636 +BA,1963-06-13,0.5925930142402649 +BA,1963-06-14,0.5884770154953003 +BA,1963-06-17,0.5884770154953003 +BA,1963-06-18,0.5884770154953003 +BA,1963-06-19,0.5843619704246521 +BA,1963-06-20,0.5843619704246521 +BA,1963-06-21,0.5864199995994568 +BA,1963-06-24,0.5905349850654602 +BA,1963-06-25,0.5884770154953003 +BA,1963-06-26,0.5843619704246521 +BA,1963-06-27,0.5823050141334534 +BA,1963-06-28,0.5823050141334534 +BA,1963-07-01,0.5802469849586487 +BA,1963-07-02,0.5823050141334534 +BA,1963-07-03,0.5884770154953003 +BA,1963-07-05,0.5864199995994568 +BA,1963-07-08,0.5802469849586487 +BA,1963-07-09,0.5823050141334534 +BA,1963-07-10,0.5802469849586487 +BA,1963-07-11,0.5781890153884888 +BA,1963-07-12,0.5596709847450256 +BA,1963-07-15,0.5452669858932495 +BA,1963-07-16,0.5473250150680542 +BA,1963-07-17,0.5473250150680542 +BA,1963-07-18,0.5514400005340576 +BA,1963-07-19,0.5493829846382141 +BA,1963-07-22,0.5432100296020508 +BA,1963-07-23,0.5411520004272461 +BA,1963-07-24,0.5308640003204346 +BA,1963-07-25,0.5102880001068115 +BA,1963-07-26,0.5226340293884277 +BA,1963-07-29,0.534978985786438 +BA,1963-07-30,0.5473250150680542 +BA,1963-07-31,0.5411520004272461 +BA,1963-08-01,0.5452669858932495 +BA,1963-08-02,0.5534980297088623 +BA,1963-08-05,0.5576130151748657 +BA,1963-08-06,0.5658439993858337 +BA,1963-08-07,0.5658439993858337 +BA,1963-08-08,0.5699589848518372 +BA,1963-08-09,0.5658439993858337 +BA,1963-08-12,0.563785970211029 +BA,1963-08-13,0.5555559992790222 +BA,1963-08-14,0.5555559992790222 +BA,1963-08-15,0.5555559992790222 +BA,1963-08-16,0.5411520004272461 +BA,1963-08-19,0.5432100296020508 +BA,1963-08-20,0.5473250150680542 +BA,1963-08-21,0.5473250150680542 +BA,1963-08-22,0.5473250150680542 +BA,1963-08-23,0.5555559992790222 +BA,1963-08-26,0.5740739703178406 +BA,1963-08-27,0.5925930142402649 +BA,1963-08-28,0.5884770154953003 +BA,1963-08-29,0.5761319994926453 +BA,1963-08-30,0.5761319994926453 +BA,1963-09-03,0.5720160007476807 +BA,1963-09-04,0.5761319994926453 +BA,1963-09-05,0.5925930142402649 +BA,1963-09-06,0.5823050141334534 +BA,1963-09-09,0.5781890153884888 +BA,1963-09-10,0.5761319994926453 +BA,1963-09-11,0.5781890153884888 +BA,1963-09-12,0.5740739703178406 +BA,1963-09-13,0.5781890153884888 +BA,1963-09-16,0.5925930142402649 +BA,1963-09-17,0.5905349850654602 +BA,1963-09-18,0.5823050141334534 +BA,1963-09-19,0.5802469849586487 +BA,1963-09-20,0.563785970211029 +BA,1963-09-23,0.5534980297088623 +BA,1963-09-24,0.5576130151748657 +BA,1963-09-25,0.5432100296020508 +BA,1963-09-26,0.5452669858932495 +BA,1963-09-27,0.5534980297088623 +BA,1963-09-30,0.5514400005340576 +BA,1963-10-01,0.563785970211029 +BA,1963-10-02,0.5617280006408691 +BA,1963-10-03,0.5699589848518372 +BA,1963-10-04,0.5576130151748657 +BA,1963-10-07,0.5617280006408691 +BA,1963-10-08,0.5555559992790222 +BA,1963-10-09,0.5514400005340576 +BA,1963-10-10,0.5534980297088623 +BA,1963-10-11,0.5514400005340576 +BA,1963-10-14,0.5432100296020508 +BA,1963-10-15,0.5452669858932495 +BA,1963-10-16,0.5452669858932495 +BA,1963-10-17,0.5452669858932495 +BA,1963-10-18,0.5596709847450256 +BA,1963-10-21,0.5679010152816772 +BA,1963-10-22,0.5720160007476807 +BA,1963-10-23,0.5679010152816772 +BA,1963-10-24,0.5740739703178406 +BA,1963-10-25,0.5679010152816772 +BA,1963-10-28,0.5699589848518372 +BA,1963-10-29,0.563785970211029 +BA,1963-10-30,0.5699589848518372 +BA,1963-10-31,0.5596709847450256 +BA,1963-11-01,0.5658439993858337 +BA,1963-11-04,0.5658439993858337 +BA,1963-11-06,0.5802469849586487 +BA,1963-11-07,0.5967079997062683 +BA,1963-11-08,0.5946499705314636 +BA,1963-11-11,0.5925930142402649 +BA,1963-11-12,0.5946499705314636 +BA,1963-11-13,0.5967079997062683 +BA,1963-11-14,0.6028810143470764 +BA,1963-11-15,0.6049379706382751 +BA,1963-11-18,0.5987650156021118 +BA,1963-11-19,0.5987650156021118 +BA,1963-11-20,0.5987650156021118 +BA,1963-11-21,0.5967079997062683 +BA,1963-11-22,0.5699589848518372 +BA,1963-11-26,0.5946499705314636 +BA,1963-11-27,0.6049379706382751 +BA,1963-11-29,0.6296300292015076 +BA,1963-12-02,0.633745014667511 +BA,1963-12-03,0.6255139708518982 +BA,1963-12-04,0.6275720000267029 +BA,1963-12-05,0.6358019709587097 +BA,1963-12-06,0.6275720000267029 +BA,1963-12-09,0.6275720000267029 +BA,1963-12-10,0.6008229851722717 +BA,1963-12-11,0.6008229851722717 +BA,1963-12-12,0.5967079997062683 +BA,1963-12-13,0.5987650156021118 +BA,1963-12-16,0.5905349850654602 +BA,1963-12-17,0.5925930142402649 +BA,1963-12-18,0.5967079997062683 +BA,1963-12-19,0.5967079997062683 +BA,1963-12-20,0.6213989853858948 +BA,1963-12-23,0.5987650156021118 +BA,1963-12-24,0.5925930142402649 +BA,1963-12-26,0.6111109852790833 +BA,1963-12-27,0.6028810143470764 +BA,1963-12-30,0.5925930142402649 +BA,1963-12-31,0.5905349850654602 +BA,1964-01-02,0.6049379706382751 +BA,1964-01-03,0.6152259707450867 +BA,1964-01-06,0.6111109852790833 +BA,1964-01-07,0.619342029094696 +BA,1964-01-08,0.6172839999198914 +BA,1964-01-09,0.6152259707450867 +BA,1964-01-10,0.6131690144538879 +BA,1964-01-13,0.6234570145606995 +BA,1964-01-14,0.619342029094696 +BA,1964-01-15,0.6152259707450867 +BA,1964-01-16,0.619342029094696 +BA,1964-01-17,0.619342029094696 +BA,1964-01-20,0.6111109852790833 +BA,1964-01-21,0.6090530157089233 +BA,1964-01-22,0.6172839999198914 +BA,1964-01-23,0.6213989853858948 +BA,1964-01-24,0.6296300292015076 +BA,1964-01-27,0.633745014667511 +BA,1964-01-28,0.6378600001335144 +BA,1964-01-29,0.6378600001335144 +BA,1964-01-30,0.6440330147743225 +BA,1964-01-31,0.654321014881134 +BA,1964-02-03,0.6666669845581055 +BA,1964-02-04,0.6646090149879456 +BA,1964-02-05,0.656378984451294 +BA,1964-02-06,0.656378984451294 +BA,1964-02-07,0.654321014881134 +BA,1964-02-10,0.6502060294151306 +BA,1964-02-11,0.6522629857063293 +BA,1964-02-12,0.6584360003471375 +BA,1964-02-13,0.654321014881134 +BA,1964-02-14,0.6604940295219421 +BA,1964-02-17,0.6604940295219421 +BA,1964-02-18,0.6625509858131409 +BA,1964-02-19,0.6584360003471375 +BA,1964-02-20,0.668724000453949 +BA,1964-02-24,0.6728399991989136 +BA,1964-02-25,0.6707820296287537 +BA,1964-02-26,0.6748970150947571 +BA,1964-02-27,0.6872429847717285 +BA,1964-02-28,0.6934159994125366 +BA,1964-03-02,0.711933970451355 +BA,1964-03-03,0.711933970451355 +BA,1964-03-04,0.7016459703445435 +BA,1964-03-05,0.69753098487854 +BA,1964-03-06,0.6995880007743835 +BA,1964-03-09,0.7037039995193481 +BA,1964-03-10,0.6934159994125366 +BA,1964-03-11,0.6748970150947571 +BA,1964-03-12,0.689300000667572 +BA,1964-03-13,0.7016459703445435 +BA,1964-03-16,0.7057610154151917 +BA,1964-03-17,0.7201650142669678 +BA,1964-03-18,0.7201650142669678 +BA,1964-03-19,0.7222219705581665 +BA,1964-03-20,0.7181069850921631 +BA,1964-03-23,0.7181069850921631 +BA,1964-03-24,0.7201650142669678 +BA,1964-03-25,0.7242799997329712 +BA,1964-03-26,0.7181069850921631 +BA,1964-03-30,0.7160490155220032 +BA,1964-03-31,0.7222219705581665 +BA,1964-04-01,0.7386829853057861 +BA,1964-04-02,0.7551440000534058 +BA,1964-04-03,0.7654320001602173 +BA,1964-04-06,0.7613170146942139 +BA,1964-04-07,0.7572020292282104 +BA,1964-04-08,0.7489709854125977 +BA,1964-04-09,0.7489709854125977 +BA,1964-04-10,0.7530859708786011 +BA,1964-04-13,0.7510290145874023 +BA,1964-04-14,0.7572020292282104 +BA,1964-04-15,0.7572020292282104 +BA,1964-04-16,0.7510290145874023 +BA,1964-04-17,0.7572020292282104 +BA,1964-04-20,0.7592589855194092 +BA,1964-04-21,0.7592589855194092 +BA,1964-04-22,0.7592589855194092 +BA,1964-04-23,0.7633739709854126 +BA,1964-04-24,0.7613170146942139 +BA,1964-04-27,0.7427979707717896 +BA,1964-04-28,0.7242799997329712 +BA,1964-04-29,0.6913579702377319 +BA,1964-04-30,0.7057610154151917 +BA,1964-05-01,0.7283949851989746 +BA,1964-05-04,0.7407410144805908 +BA,1964-05-05,0.7469140291213989 +BA,1964-05-06,0.7510290145874023 +BA,1964-05-07,0.7427979707717896 +BA,1964-05-08,0.7654320001602173 +BA,1964-05-11,0.767490029335022 +BA,1964-05-12,0.7695469856262207 +BA,1964-05-13,0.7654320001602173 +BA,1964-05-14,0.7613170146942139 +BA,1964-05-15,0.7777780294418335 +BA,1964-05-18,0.80246901512146 +BA,1964-05-19,0.8271600008010864 +BA,1964-05-20,0.845678985118866 +BA,1964-05-21,0.8271600008010864 +BA,1964-05-22,0.823045015335083 +BA,1964-05-25,0.8374490141868591 +BA,1964-05-26,0.8395059704780579 +BA,1964-05-27,0.8374490141868591 +BA,1964-05-28,0.8086420297622681 +BA,1964-06-01,0.8086420297622681 +BA,1964-06-02,0.80246901512146 +BA,1964-06-03,0.8148149847984314 +BA,1964-06-04,0.8004119992256165 +BA,1964-06-05,0.8086420297622681 +BA,1964-06-08,0.80246901512146 +BA,1964-06-09,0.8086420297622681 +BA,1964-06-10,0.8127570152282715 +BA,1964-06-11,0.8148149847984314 +BA,1964-06-12,0.8271600008010864 +BA,1964-06-15,0.8497939705848694 +BA,1964-06-16,0.8497939705848694 +BA,1964-06-17,0.8621399998664856 +BA,1964-06-18,0.8683130145072937 +BA,1964-06-19,0.8683130145072937 +BA,1964-06-22,0.9012349843978882 +BA,1964-06-23,0.8909469842910767 +BA,1964-06-24,0.8991770148277283 +BA,1964-06-25,0.8827160000801086 +BA,1964-06-26,0.8930040001869202 +BA,1964-06-29,0.8827160000801086 +BA,1964-06-30,0.8744860291481018 +BA,1964-07-01,0.8847740292549133 +BA,1964-07-02,0.9032920002937317 +BA,1964-07-06,0.9094650149345398 +BA,1964-07-07,0.9094650149345398 +BA,1964-07-08,0.9135800004005432 +BA,1964-07-09,0.9197530150413513 +BA,1964-07-10,0.9259260296821594 +BA,1964-07-13,0.9218109846115112 +BA,1964-07-14,0.9074069857597351 +BA,1964-07-15,0.8971189856529236 +BA,1964-07-16,0.8930040001869202 +BA,1964-07-17,0.8930040001869202 +BA,1964-07-20,0.8950620293617249 +BA,1964-07-21,0.8930040001869202 +BA,1964-07-22,0.9012349843978882 +BA,1964-07-23,0.9074069857597351 +BA,1964-07-24,0.9053500294685364 +BA,1964-07-27,0.9074069857597351 +BA,1964-07-28,0.9074069857597351 +BA,1964-07-29,0.9135800004005432 +BA,1964-07-30,0.9218109846115112 +BA,1964-07-31,0.9197530150413513 +BA,1964-08-03,0.9238680005073547 +BA,1964-08-04,0.9115229845046997 +BA,1964-08-05,0.9279839992523193 +BA,1964-08-06,0.9094650149345398 +BA,1964-08-07,0.9197530150413513 +BA,1964-08-10,0.9074069857597351 +BA,1964-08-11,0.9053500294685364 +BA,1964-08-12,0.9053500294685364 +BA,1964-08-13,0.9012349843978882 +BA,1964-08-14,0.8930040001869202 +BA,1964-08-17,0.8991770148277283 +BA,1964-08-18,0.9259260296821594 +BA,1964-08-19,0.9444440007209778 +BA,1964-08-20,0.9320989847183228 +BA,1964-08-21,0.9423869848251343 +BA,1964-08-24,0.9691359996795654 +BA,1964-08-25,0.9732509851455688 +BA,1964-08-26,0.9670779705047607 +BA,1964-08-27,0.9814810156822205 +BA,1964-08-28,0.9876539707183838 +BA,1964-08-31,0.9917700290679932 +BA,1964-09-01,1.0020580291748047 +BA,1964-09-02,1.0041149854660034 +BA,1964-09-03,1.0164610147476196 +BA,1964-09-04,1.0514400005340576 +BA,1964-09-08,1.0576130151748657 +BA,1964-09-09,1.034978985786438 +BA,1964-09-10,1.0452669858932495 +BA,1964-09-11,1.034978985786438 +BA,1964-09-14,1.0267490148544312 +BA,1964-09-15,1.0370370149612427 +BA,1964-09-16,1.0246909856796265 +BA,1964-09-17,1.0432100296020508 +BA,1964-09-18,1.0637860298156738 +BA,1964-09-21,1.0576130151748657 +BA,1964-09-22,1.0534980297088623 +BA,1964-09-23,1.0637860298156738 +BA,1964-09-24,1.0514400005340576 +BA,1964-09-25,1.055556058883667 +BA,1964-09-28,1.069959044456482 +BA,1964-09-29,1.0925929546356201 +BA,1964-09-30,1.10493803024292 +BA,1964-10-01,1.1028809547424316 +BA,1964-10-02,1.090535044670105 +BA,1964-10-05,1.1008230447769165 +BA,1964-10-06,1.1131689548492432 +BA,1964-10-07,1.1069960594177246 +BA,1964-10-08,1.1008230447769165 +BA,1964-10-09,1.0987650156021118 +BA,1964-10-12,1.0802470445632935 +BA,1964-10-13,1.0576130151748657 +BA,1964-10-14,1.0576130151748657 +BA,1964-10-15,1.041152000427246 +BA,1964-10-16,1.0493830442428589 +BA,1964-10-19,1.0720160007476807 +BA,1964-10-20,1.0637860298156738 +BA,1964-10-21,1.055556058883667 +BA,1964-10-22,1.0473250150680542 +BA,1964-10-23,1.0432100296020508 +BA,1964-10-26,1.034978985786438 +BA,1964-10-27,1.034978985786438 +BA,1964-10-28,1.0267490148544312 +BA,1964-10-29,0.9917700290679932 +BA,1964-10-30,1.006173014640808 +BA,1964-11-02,1.041152000427246 +BA,1964-11-04,1.0432100296020508 +BA,1964-11-05,1.0329220294952393 +BA,1964-11-06,1.0576130151748657 +BA,1964-11-09,1.0617280006408691 +BA,1964-11-10,1.0370370149612427 +BA,1964-11-11,1.0596710443496704 +BA,1964-11-12,1.0617280006408691 +BA,1964-11-13,1.0679010152816772 +BA,1964-11-16,1.069959044456482 +BA,1964-11-17,1.0823049545288086 +BA,1964-11-18,1.1008230447769165 +BA,1964-11-19,1.0884770154953003 +BA,1964-11-20,1.0823049545288086 +BA,1964-11-23,1.1028809547424316 +BA,1964-11-24,1.1152260303497314 +BA,1964-11-25,1.1069960594177246 +BA,1964-11-27,1.1172840595245361 +BA,1964-11-30,1.0823049545288086 +BA,1964-12-01,1.0781890153884888 +BA,1964-12-02,1.10493803024292 +BA,1964-12-03,1.1028809547424316 +BA,1964-12-04,1.10493803024292 +BA,1964-12-07,1.1502059698104858 +BA,1964-12-08,1.1522630453109741 +BA,1964-12-09,1.1234569549560547 +BA,1964-12-10,1.131687045097351 +BA,1964-12-11,1.1399179697036743 +BA,1964-12-14,1.1090530157089233 +BA,1964-12-15,1.125514030456543 +BA,1964-12-16,1.1399179697036743 +BA,1964-12-17,1.1666669845581055 +BA,1964-12-18,1.1604939699172974 +BA,1964-12-21,1.1604939699172974 +BA,1964-12-22,1.1481479406356812 +BA,1964-12-23,1.131687045097351 +BA,1964-12-24,1.1234569549560547 +BA,1964-12-28,1.127571940422058 +BA,1964-12-29,1.1440329551696777 +BA,1964-12-30,1.1460909843444824 +BA,1964-12-31,1.1337449550628662 +BA,1965-01-04,1.111111044883728 +BA,1965-01-05,1.1172840595245361 +BA,1965-01-06,1.1213990449905396 +BA,1965-01-07,1.127571940422058 +BA,1965-01-08,1.1481479406356812 +BA,1965-01-11,1.1502059698104858 +BA,1965-01-12,1.1358020305633545 +BA,1965-01-13,1.127571940422058 +BA,1965-01-14,1.1172840595245361 +BA,1965-01-15,1.1152260303497314 +BA,1965-01-18,1.090535044670105 +BA,1965-01-19,1.0823049545288086 +BA,1965-01-20,1.0802470445632935 +BA,1965-01-21,1.0658440589904785 +BA,1965-01-22,1.0576130151748657 +BA,1965-01-25,1.034978985786438 +BA,1965-01-26,1.0432100296020508 +BA,1965-01-27,1.0740740299224854 +BA,1965-01-28,1.0946500301361084 +BA,1965-01-29,1.0884770154953003 +BA,1965-02-01,1.069959044456482 +BA,1965-02-02,1.0740740299224854 +BA,1965-02-03,1.0720160007476807 +BA,1965-02-04,1.0720160007476807 +BA,1965-02-05,1.0740740299224854 +BA,1965-02-08,1.0802470445632935 +BA,1965-02-09,1.07613205909729 +BA,1965-02-10,1.1028809547424316 +BA,1965-02-11,1.1090530157089233 +BA,1965-02-12,1.1172840595245361 +BA,1965-02-15,1.1399179697036743 +BA,1965-02-16,1.1419750452041626 +BA,1965-02-17,1.1481479406356812 +BA,1965-02-18,1.1584359407424927 +BA,1965-02-19,1.1543209552764893 +BA,1965-02-23,1.1604939699172974 +BA,1965-02-24,1.131687045097351 +BA,1965-02-25,1.1131689548492432 +BA,1965-02-26,1.1172840595245361 +BA,1965-03-01,1.1152260303497314 +BA,1965-03-02,1.1296299695968628 +BA,1965-03-03,1.111111044883728 +BA,1965-03-04,1.1069960594177246 +BA,1965-03-05,1.10493803024292 +BA,1965-03-08,1.1069960594177246 +BA,1965-03-09,1.1069960594177246 +BA,1965-03-10,1.1069960594177246 +BA,1965-03-11,1.0987650156021118 +BA,1965-03-12,1.0823049545288086 +BA,1965-03-15,1.1008230447769165 +BA,1965-03-16,1.090535044670105 +BA,1965-03-17,1.069959044456482 +BA,1965-03-18,1.0452669858932495 +BA,1965-03-19,1.034978985786438 +BA,1965-03-22,1.0308640003204346 +BA,1965-03-23,1.0493830442428589 +BA,1965-03-24,1.0473250150680542 +BA,1965-03-25,1.041152000427246 +BA,1965-03-26,1.0082299709320068 +BA,1965-03-29,0.9979419708251953 +BA,1965-03-30,1.0164610147476196 +BA,1965-03-31,1.0329220294952393 +BA,1965-04-01,1.0246909856796265 +BA,1965-04-02,1.0432100296020508 +BA,1965-04-05,1.0843620300292969 +BA,1965-04-06,1.0823049545288086 +BA,1965-04-07,1.0802470445632935 +BA,1965-04-08,1.125514030456543 +BA,1965-04-09,1.1378599405288696 +BA,1965-04-12,1.1358020305633545 +BA,1965-04-13,1.1440329551696777 +BA,1965-04-14,1.176954984664917 +BA,1965-04-15,1.1892999410629272 +BA,1965-04-19,1.2078189849853516 +BA,1965-04-20,1.2016459703445435 +BA,1965-04-21,1.2037039995193481 +BA,1965-04-22,1.2078189849853516 +BA,1965-04-23,1.2201650142669678 +BA,1965-04-26,1.2592589855194092 +BA,1965-04-27,1.2572020292282104 +BA,1965-04-28,1.2510290145874023 +BA,1965-04-29,1.2366260290145874 +BA,1965-04-30,1.2242799997329712 +BA,1965-05-03,1.2139919996261597 +BA,1965-05-04,1.22633695602417 +BA,1965-05-05,1.218106985092163 +BA,1965-05-06,1.2098770141601562 +BA,1965-05-07,1.2098770141601562 +BA,1965-05-10,1.218106985092163 +BA,1965-05-11,1.211933970451355 +BA,1965-05-12,1.2098770141601562 +BA,1965-05-13,1.2222219705581665 +BA,1965-05-14,1.2222219705581665 +BA,1965-05-17,1.232509970664978 +BA,1965-05-18,1.232509970664978 +BA,1965-05-19,1.2489709854125977 +BA,1965-05-20,1.2448559999465942 +BA,1965-05-21,1.253085970878601 +BA,1965-05-24,1.2222219705581665 +BA,1965-05-25,1.2222219705581665 +BA,1965-05-26,1.211933970451355 +BA,1965-05-27,1.19753098487854 +BA,1965-05-28,1.2016459703445435 +BA,1965-06-01,1.1954729557037354 +BA,1965-06-02,1.176954984664917 +BA,1965-06-03,1.1728399991989136 +BA,1965-06-04,1.1995879411697388 +BA,1965-06-07,1.1851849555969238 +BA,1965-06-08,1.1790119409561157 +BA,1965-06-09,1.1419750452041626 +BA,1965-06-10,1.131687045097351 +BA,1965-06-11,1.1337449550628662 +BA,1965-06-14,1.0823049545288086 +BA,1965-06-15,1.1399179697036743 +BA,1965-06-16,1.1502059698104858 +BA,1965-06-17,1.1399179697036743 +BA,1965-06-18,1.125514030456543 +BA,1965-06-21,1.1131689548492432 +BA,1965-06-22,1.1131689548492432 +BA,1965-06-23,1.1028809547424316 +BA,1965-06-24,1.0946500301361084 +BA,1965-06-25,1.0946500301361084 +BA,1965-06-28,1.0514400005340576 +BA,1965-06-29,1.0864200592041016 +BA,1965-06-30,1.1008230447769165 +BA,1965-07-01,1.1213990449905396 +BA,1965-07-02,1.1378599405288696 +BA,1965-07-06,1.1399179697036743 +BA,1965-07-07,1.131687045097351 +BA,1965-07-08,1.1543209552764893 +BA,1965-07-09,1.1666669845581055 +BA,1965-07-12,1.1728399991989136 +BA,1965-07-13,1.1728399991989136 +BA,1965-07-14,1.2098770141601562 +BA,1965-07-15,1.1934159994125366 +BA,1965-07-16,1.1954729557037354 +BA,1965-07-19,1.22633695602417 +BA,1965-07-20,1.19753098487854 +BA,1965-07-21,1.1934159994125366 +BA,1965-07-22,1.1954729557037354 +BA,1965-07-23,1.2222219705581665 +BA,1965-07-26,1.27366304397583 +BA,1965-07-27,1.2551440000534058 +BA,1965-07-28,1.2757200002670288 +BA,1965-07-29,1.27366304397583 +BA,1965-07-30,1.2695469856262207 +BA,1965-08-02,1.2633739709854126 +BA,1965-08-03,1.288066029548645 +BA,1965-08-04,1.3065840005874634 +BA,1965-08-05,1.2921810150146484 +BA,1965-08-06,1.2921810150146484 +BA,1965-08-09,1.3209880590438843 +BA,1965-08-10,1.3209880590438843 +BA,1965-08-11,1.3148150444030762 +BA,1965-08-12,1.3127570152282715 +BA,1965-08-13,1.3148150444030762 +BA,1965-08-16,1.3004120588302612 +BA,1965-08-17,1.3127570152282715 +BA,1965-08-18,1.2962960004806519 +BA,1965-08-19,1.27366304397583 +BA,1965-08-20,1.281893014907837 +BA,1965-08-23,1.281893014907837 +BA,1965-08-24,1.3127570152282715 +BA,1965-08-25,1.3415640592575073 +BA,1965-08-26,1.3662550449371338 +BA,1965-08-27,1.343621015548706 +BA,1965-08-30,1.3580249547958374 +BA,1965-08-31,1.3621400594711304 +BA,1965-09-01,1.343621015548706 +BA,1965-09-02,1.3518520593643188 +BA,1965-09-03,1.388888955116272 +BA,1965-09-07,1.4053499698638916 +BA,1965-09-08,1.4526749849319458 +BA,1965-09-09,1.4506169557571411 +BA,1965-09-10,1.5226340293884277 +BA,1965-09-13,1.534978985786438 +BA,1965-09-14,1.4732509851455688 +BA,1965-09-15,1.506173014640808 +BA,1965-09-16,1.4979419708251953 +BA,1965-09-17,1.5308640003204346 +BA,1965-09-20,1.5390950441360474 +BA,1965-09-21,1.5267490148544312 +BA,1965-09-22,1.596708059310913 +BA,1965-09-23,1.611111044883728 +BA,1965-09-24,1.611111044883728 +BA,1965-09-27,1.7098770141601562 +BA,1965-09-28,1.7716050148010254 +BA,1965-09-29,1.69753098487854 +BA,1965-09-30,1.6460909843444824 +BA,1965-10-01,1.6666669845581055 +BA,1965-10-04,1.6872429847717285 +BA,1965-10-05,1.6707819700241089 +BA,1965-10-06,1.6872429847717285 +BA,1965-10-07,1.683127999305725 +BA,1965-10-08,1.6872429847717285 +BA,1965-10-11,1.7427979707717896 +BA,1965-10-12,1.7777780294418335 +BA,1965-10-13,1.7592589855194092 +BA,1965-10-14,1.7222219705581665 +BA,1965-10-15,1.718106985092163 +BA,1965-10-18,1.72633695602417 +BA,1965-10-19,1.7921810150146484 +BA,1965-10-20,1.8148150444030762 +BA,1965-10-21,1.808642029762268 +BA,1965-10-22,1.8374489545822144 +BA,1965-10-25,1.8107000589370728 +BA,1965-10-26,1.8600820302963257 +BA,1965-10-27,1.9485599994659424 +BA,1965-10-28,1.9403289556503296 +BA,1965-10-29,2.0349791049957275 +BA,1965-11-01,2.061728000640869 +BA,1965-11-03,2.0226340293884277 +BA,1965-11-04,2.008229970932007 +BA,1965-11-05,2.0185189247131348 +BA,1965-11-08,2.012346029281616 +BA,1965-11-09,1.9814809560775757 +BA,1965-11-10,1.9567899703979492 +BA,1965-11-11,1.9732509851455688 +BA,1965-11-12,1.92386794090271 +BA,1965-11-15,1.9465019702911377 +BA,1965-11-16,2.0226340293884277 +BA,1965-11-17,2.0493829250335693 +BA,1965-11-18,2.0905349254608154 +BA,1965-11-19,2.185184955596924 +BA,1965-11-22,2.164608955383301 +BA,1965-11-23,2.1460909843444824 +BA,1965-11-24,2.1687240600585938 +BA,1965-11-26,2.238682985305786 +BA,1965-11-29,2.2880659103393555 +BA,1965-11-30,2.30246901512146 +BA,1965-12-01,2.2901229858398438 +BA,1965-12-02,2.242798089981079 +BA,1965-12-03,2.2098770141601562 +BA,1965-12-06,2.1687240600585938 +BA,1965-12-07,2.2716050148010254 +BA,1965-12-08,2.281893014907837 +BA,1965-12-09,2.2962958812713623 +BA,1965-12-10,2.263374090194702 +BA,1965-12-13,2.2695469856262207 +BA,1965-12-14,2.286007881164551 +BA,1965-12-15,2.281893014907837 +BA,1965-12-16,2.27366304397583 +BA,1965-12-17,2.2716050148010254 +BA,1965-12-20,2.213992118835449 +BA,1965-12-21,2.19753098487854 +BA,1965-12-22,2.139918088912964 +BA,1965-12-23,2.1152260303497314 +BA,1965-12-27,2.1275720596313477 +BA,1965-12-28,2.084362030029297 +BA,1965-12-29,2.117284059524536 +BA,1965-12-30,2.1152260303497314 +BA,1965-12-31,2.1522629261016846 +BA,1966-01-03,2.2119340896606445 +BA,1966-01-04,2.2242801189422607 +BA,1966-01-05,2.2325100898742676 +BA,1966-01-06,2.218106985092163 +BA,1966-01-07,2.201646089553833 +BA,1966-01-10,2.1954729557037354 +BA,1966-01-11,2.2078189849853516 +BA,1966-01-12,2.2962958812713623 +BA,1966-01-13,2.4341559410095215 +BA,1966-01-14,2.3971190452575684 +BA,1966-01-17,2.462963104248047 +BA,1966-01-18,2.600822925567627 +BA,1966-01-19,2.5308640003204346 +BA,1966-01-20,2.5514400005340576 +BA,1966-01-21,2.48353910446167 +BA,1966-01-24,2.555556058883667 +BA,1966-01-25,2.578188896179199 +BA,1966-01-26,2.6502060890197754 +BA,1966-01-27,2.693416118621826 +BA,1966-01-28,2.7078189849853516 +BA,1966-01-31,2.744856119155884 +BA,1966-02-01,2.718106985092163 +BA,1966-02-02,2.8415639400482178 +BA,1966-02-03,2.8312759399414062 +BA,1966-02-04,2.7654318809509277 +BA,1966-02-07,2.7037041187286377 +BA,1966-02-08,2.685184955596924 +BA,1966-02-09,2.6790120601654053 +BA,1966-02-10,2.7325100898742676 +BA,1966-02-11,2.7242801189422607 +BA,1966-02-14,2.693416118621826 +BA,1966-02-15,2.6584360599517822 +BA,1966-02-16,2.584362030029297 +BA,1966-02-17,2.637860059738159 +BA,1966-02-18,2.7695469856262207 +BA,1966-02-21,2.7283949851989746 +BA,1966-02-23,2.6831281185150146 +BA,1966-02-24,2.619342088699341 +BA,1966-02-25,2.6502060890197754 +BA,1966-02-28,2.7530860900878906 +BA,1966-03-01,2.744856119155884 +BA,1966-03-02,2.633744955062866 +BA,1966-03-03,2.60493803024292 +BA,1966-03-04,2.5884768962860107 +BA,1966-03-07,2.4526751041412354 +BA,1966-03-08,2.419753074645996 +BA,1966-03-09,2.458847999572754 +BA,1966-03-10,2.42386794090271 +BA,1966-03-11,2.3641979694366455 +BA,1966-03-14,2.2716050148010254 +BA,1966-03-15,2.2962958812713623 +BA,1966-03-16,2.366255044937134 +BA,1966-03-17,2.2962958812713623 +BA,1966-03-18,2.327159881591797 +BA,1966-03-21,2.4341559410095215 +BA,1966-03-22,2.487653970718384 +BA,1966-03-23,2.4711930751800537 +BA,1966-03-24,2.559670925140381 +BA,1966-03-25,2.543210029602051 +BA,1966-03-28,2.617284059524536 +BA,1966-03-29,2.6028809547424316 +BA,1966-03-30,2.4732511043548584 +BA,1966-03-31,2.5288069248199463 +BA,1966-04-01,2.5185189247131348 +BA,1966-04-04,2.600822925567627 +BA,1966-04-05,2.633744955062866 +BA,1966-04-06,2.641974925994873 +BA,1966-04-07,2.7283949851989746 +BA,1966-04-11,2.866255044937134 +BA,1966-04-12,2.7654318809509277 +BA,1966-04-13,2.90740704536438 +BA,1966-04-14,2.9670779705047607 +BA,1966-04-15,2.9053499698638916 +BA,1966-04-18,2.9135799407958984 +BA,1966-04-19,2.8497939109802246 +BA,1966-04-20,2.736625909805298 +BA,1966-04-21,2.555556058883667 +BA,1966-04-22,2.5720160007476807 +BA,1966-04-25,2.617284059524536 +BA,1966-04-26,2.676954984664917 +BA,1966-04-27,2.6296300888061523 +BA,1966-04-28,2.57613205909729 +BA,1966-04-29,2.543210029602051 +BA,1966-05-02,2.456789970397949 +BA,1966-05-03,2.4300410747528076 +BA,1966-05-04,2.390947103500366 +BA,1966-05-05,2.2921810150146484 +BA,1966-05-06,2.366255044937134 +BA,1966-05-09,2.310699939727783 +BA,1966-05-10,2.358025074005127 +BA,1966-05-11,2.3477370738983154 +BA,1966-05-12,2.31892991065979 +BA,1966-05-13,2.263374090194702 +BA,1966-05-16,2.164608955383301 +BA,1966-05-17,2.043210029602051 +BA,1966-05-18,2.189300060272217 +BA,1966-05-19,2.041152000427246 +BA,1966-05-20,2.139918088912964 +BA,1966-05-23,2.1275720596313477 +BA,1966-05-24,2.18107008934021 +BA,1966-05-25,2.205760955810547 +BA,1966-05-26,2.259258985519409 +BA,1966-05-27,2.358025074005127 +BA,1966-05-31,2.2345681190490723 +BA,1966-06-01,2.185184955596924 +BA,1966-06-02,2.172840118408203 +BA,1966-06-03,2.1687240600585938 +BA,1966-06-06,2.1358020305633545 +BA,1966-06-07,2.0987648963928223 +BA,1966-06-08,2.0987648963928223 +BA,1966-06-09,2.172840118408203 +BA,1966-06-10,2.2798349857330322 +BA,1966-06-13,2.255143880844116 +BA,1966-06-14,2.337449073791504 +BA,1966-06-15,2.362139940261841 +BA,1966-06-16,2.5102880001068115 +BA,1966-06-17,2.563786029815674 +BA,1966-06-20,2.5226340293884277 +BA,1966-06-21,2.5514400005340576 +BA,1966-06-22,2.543210029602051 +BA,1966-06-23,2.4526751041412354 +BA,1966-06-24,2.4526751041412354 +BA,1966-06-27,2.3703699111938477 +BA,1966-06-28,2.399177074432373 +BA,1966-06-29,2.3292179107666016 +BA,1966-06-30,2.366255044937134 +BA,1966-07-01,2.415637969970703 +BA,1966-07-05,2.415637969970703 +BA,1966-07-06,2.4526751041412354 +BA,1966-07-07,2.4115231037139893 +BA,1966-07-08,2.3703699111938477 +BA,1966-07-11,2.37860107421875 +BA,1966-07-12,2.362139940261841 +BA,1966-07-13,2.3045270442962646 +BA,1966-07-14,2.362139940261841 +BA,1966-07-15,2.3456790447235107 +BA,1966-07-18,2.3209879398345947 +BA,1966-07-19,2.3127570152282715 +BA,1966-07-20,2.22633695602417 +BA,1966-07-21,2.193416118621826 +BA,1966-07-22,2.189300060272217 +BA,1966-07-25,2.0658440589904785 +BA,1966-07-26,2.045267105102539 +BA,1966-07-27,2.0987648963928223 +BA,1966-07-28,2.024691104888916 +BA,1966-07-29,1.9876539707183838 +BA,1966-08-01,1.9341559410095215 +BA,1966-08-02,1.9465019702911377 +BA,1966-08-03,2.0288069248199463 +BA,1966-08-04,2.0658440589904785 +BA,1966-08-05,2.0658440589904785 +BA,1966-08-08,2.057612895965576 +BA,1966-08-09,2.01646089553833 +BA,1966-08-10,1.9876539707183838 +BA,1966-08-11,1.9835389852523804 +BA,1966-08-12,1.9876539707183838 +BA,1966-08-15,2.037036895751953 +BA,1966-08-16,2.0329220294952393 +BA,1966-08-17,2.0493829250335693 +BA,1966-08-18,2.024691104888916 +BA,1966-08-19,2.012346029281616 +BA,1966-08-22,1.9465019702911377 +BA,1966-08-23,1.9012349843978882 +BA,1966-08-24,1.909464955329895 +BA,1966-08-25,1.872428059577942 +BA,1966-08-26,1.6625510454177856 +BA,1966-08-29,1.6460909843444824 +BA,1966-08-30,1.7242799997329712 +BA,1966-08-31,1.7777780294418335 +BA,1966-09-01,1.7983540296554565 +BA,1966-09-02,1.7695469856262207 +BA,1966-09-06,1.7901229858398438 +BA,1966-09-07,1.753085970878601 +BA,1966-09-08,1.7407410144805908 +BA,1966-09-09,1.7489709854125977 +BA,1966-09-12,1.8271600008010864 +BA,1966-09-13,1.8847739696502686 +BA,1966-09-14,1.9259259700775146 +BA,1966-09-15,1.9917700290679932 +BA,1966-09-16,1.9876539707183838 +BA,1966-09-19,1.9711929559707642 +BA,1966-09-20,1.9670779705047607 +BA,1966-09-21,1.8600820302963257 +BA,1966-09-22,1.8641979694366455 +BA,1966-09-23,1.8765430450439453 +BA,1966-09-26,1.8971190452575684 +BA,1966-09-27,1.9135799407958984 +BA,1966-09-28,1.8477369546890259 +BA,1966-09-29,1.753085970878601 +BA,1966-09-30,1.6790119409561157 +BA,1966-10-03,1.5843620300292969 +BA,1966-10-04,1.6213990449905396 +BA,1966-10-05,1.596708059310913 +BA,1966-10-06,1.493826985359192 +BA,1966-10-07,1.555556058883667 +BA,1966-10-10,1.6460909843444824 +BA,1966-10-11,1.6460909843444824 +BA,1966-10-12,1.732509970664978 +BA,1966-10-13,1.6543209552764893 +BA,1966-10-14,1.6460909843444824 +BA,1966-10-17,1.6378599405288696 +BA,1966-10-18,1.6213990449905396 +BA,1966-10-19,1.5432100296020508 +BA,1966-10-20,1.4609049558639526 +BA,1966-10-21,1.5473250150680542 +BA,1966-10-24,1.485597014427185 +BA,1966-10-25,1.5432100296020508 +BA,1966-10-26,1.60493803024292 +BA,1966-10-27,1.6090530157089233 +BA,1966-10-28,1.60493803024292 +BA,1966-10-31,1.596708059310913 +BA,1966-11-01,1.6872429847717285 +BA,1966-11-02,1.7613170146942139 +BA,1966-11-03,1.7613170146942139 +BA,1966-11-04,1.8806580305099487 +BA,1966-11-07,1.872428059577942 +BA,1966-11-09,1.9176950454711914 +BA,1966-11-10,1.9259259700775146 +BA,1966-11-11,1.9753090143203735 +BA,1966-11-14,1.9382719993591309 +BA,1966-11-15,2.020576000213623 +BA,1966-11-16,2.1316869258880615 +BA,1966-11-17,2.1152260303497314 +BA,1966-11-18,2.0740740299224854 +BA,1966-11-21,2.008229970932007 +BA,1966-11-22,2.0905349254608154 +BA,1966-11-23,2.1234569549560547 +BA,1966-11-25,2.2304530143737793 +BA,1966-11-28,2.156378984451294 +BA,1966-11-29,2.1275720596313477 +BA,1966-11-30,2.1069960594177246 +BA,1966-12-01,2.078188896179199 +BA,1966-12-02,2.0740740299224854 +BA,1966-12-05,2.008229970932007 +BA,1966-12-06,1.9629629850387573 +BA,1966-12-07,2.1069960594177246 +BA,1966-12-08,2.057612895965576 +BA,1966-12-09,2.045267105102539 +BA,1966-12-12,2.0905349254608154 +BA,1966-12-13,2.0658440589904785 +BA,1966-12-14,2.0946500301361084 +BA,1966-12-15,2.0905349254608154 +BA,1966-12-16,2.139918088912964 +BA,1966-12-19,2.222222089767456 +BA,1966-12-20,2.19753098487854 +BA,1966-12-21,2.164608955383301 +BA,1966-12-22,2.189300060272217 +BA,1966-12-23,2.1234569549560547 +BA,1966-12-27,2.1440329551696777 +BA,1966-12-28,2.1440329551696777 +BA,1966-12-29,2.156378984451294 +BA,1966-12-30,2.160494089126587 +BA,1967-01-03,2.2098770141601562 +BA,1967-01-04,2.189300060272217 +BA,1967-01-05,2.176954984664917 +BA,1967-01-06,2.164608955383301 +BA,1967-01-09,2.1152260303497314 +BA,1967-01-10,2.0946500301361084 +BA,1967-01-11,2.1481480598449707 +BA,1967-01-12,2.1069960594177246 +BA,1967-01-13,2.185184955596924 +BA,1967-01-16,2.242798089981079 +BA,1967-01-17,2.3703699111938477 +BA,1967-01-18,2.337449073791504 +BA,1967-01-19,2.40740704536438 +BA,1967-01-20,2.440329074859619 +BA,1967-01-23,2.403291940689087 +BA,1967-01-24,2.374485969543457 +BA,1967-01-25,2.3045270442962646 +BA,1967-01-26,2.3703699111938477 +BA,1967-01-27,2.3539090156555176 +BA,1967-01-30,2.3209879398345947 +BA,1967-01-31,2.3086419105529785 +BA,1967-02-01,2.3539090156555176 +BA,1967-02-02,2.3168718814849854 +BA,1967-02-03,2.3045270442962646 +BA,1967-02-06,2.2839510440826416 +BA,1967-02-07,2.263374090194702 +BA,1967-02-08,2.2839510440826416 +BA,1967-02-09,2.3045270442962646 +BA,1967-02-10,2.3539090156555176 +BA,1967-02-13,2.2880659103393555 +BA,1967-02-14,2.2839510440826416 +BA,1967-02-15,2.2716050148010254 +BA,1967-02-16,2.2510290145874023 +BA,1967-02-17,2.238682985305786 +BA,1967-02-20,2.263374090194702 +BA,1967-02-21,2.2962958812713623 +BA,1967-02-23,2.37860107421875 +BA,1967-02-24,2.3456790447235107 +BA,1967-02-27,2.337449073791504 +BA,1967-02-28,2.419753074645996 +BA,1967-03-01,2.4855968952178955 +BA,1967-03-02,2.543210029602051 +BA,1967-03-03,2.6543209552764893 +BA,1967-03-06,2.637860059738159 +BA,1967-03-07,2.6296300888061523 +BA,1967-03-08,2.596708059310913 +BA,1967-03-09,2.555556058883667 +BA,1967-03-10,2.662550926208496 +BA,1967-03-13,2.637860059738159 +BA,1967-03-14,2.625514030456543 +BA,1967-03-15,2.637860059738159 +BA,1967-03-16,2.6748969554901123 +BA,1967-03-17,2.6995880603790283 +BA,1967-03-20,2.7283949851989746 +BA,1967-03-21,2.6831281185150146 +BA,1967-03-22,2.7325100898742676 +BA,1967-03-23,2.81892991065979 +BA,1967-03-27,2.827159881591797 +BA,1967-03-28,2.810699939727783 +BA,1967-03-29,2.814815044403076 +BA,1967-03-30,2.786007881164551 +BA,1967-03-31,2.7160489559173584 +BA,1967-04-03,2.62139892578125 +BA,1967-04-04,2.6707820892333984 +BA,1967-04-05,2.7654318809509277 +BA,1967-04-06,2.77366304397583 +BA,1967-04-07,2.7325100898742676 +BA,1967-04-10,2.62139892578125 +BA,1967-04-11,2.6954729557037354 +BA,1967-04-12,2.7201650142669678 +BA,1967-04-13,2.736625909805298 +BA,1967-04-14,2.8477370738983154 +BA,1967-04-17,2.9300410747528076 +BA,1967-04-18,2.9300410747528076 +BA,1967-04-19,2.9053499698638916 +BA,1967-04-20,2.9135799407958984 +BA,1967-04-21,3.061728000640869 +BA,1967-04-24,3.01646089553833 +BA,1967-04-25,3.119342088699341 +BA,1967-04-26,3.156378984451294 +BA,1967-04-27,3.156378984451294 +BA,1967-04-28,3.1481480598449707 +BA,1967-05-01,3.172840118408203 +BA,1967-05-02,3.193416118621826 +BA,1967-05-03,3.1440329551696777 +BA,1967-05-04,3.1316869258880615 +BA,1967-05-05,3.1028809547424316 +BA,1967-05-08,3.119342088699341 +BA,1967-05-09,3.0823049545288086 +BA,1967-05-10,3.0699589252471924 +BA,1967-05-11,3.176954984664917 +BA,1967-05-12,3.255143880844116 +BA,1967-05-15,3.222222089767456 +BA,1967-05-16,3.201646089553833 +BA,1967-05-17,3.1440329551696777 +BA,1967-05-18,3.213992118835449 +BA,1967-05-19,3.201646089553833 +BA,1967-05-22,3.218106985092163 +BA,1967-05-23,3.222222089767456 +BA,1967-05-24,3.164608955383301 +BA,1967-05-25,3.193416118621826 +BA,1967-05-26,3.164608955383301 +BA,1967-05-29,3.172840118408203 +BA,1967-05-31,3.0288069248199463 +BA,1967-06-01,3.1111109256744385 +BA,1967-06-02,3.1522629261016846 +BA,1967-06-05,3.078188896179199 +BA,1967-06-06,3.193416118621826 +BA,1967-06-07,3.3333330154418945 +BA,1967-06-08,3.362139940261841 +BA,1967-06-09,3.3251030445098877 +BA,1967-06-12,3.3086419105529785 +BA,1967-06-13,3.3251030445098877 +BA,1967-06-14,3.390947103500366 +BA,1967-06-15,3.5679008960723877 +BA,1967-06-16,3.5061728954315186 +BA,1967-06-19,3.5185189247131348 +BA,1967-06-20,3.539094924926758 +BA,1967-06-21,3.539094924926758 +BA,1967-06-22,3.5308640003204346 +BA,1967-06-23,3.5185189247131348 +BA,1967-06-26,3.5349791049957275 +BA,1967-06-27,3.5349791049957275 +BA,1967-06-28,3.5061728954315186 +BA,1967-06-29,3.4650208950042725 +BA,1967-06-30,3.440329074859619 +BA,1967-07-03,3.358025074005127 +BA,1967-07-05,3.259258985519409 +BA,1967-07-06,3.3168718814849854 +BA,1967-07-07,3.2798349857330322 +BA,1967-07-10,3.2798349857330322 +BA,1967-07-11,3.3292179107666016 +BA,1967-07-12,3.358025074005127 +BA,1967-07-13,3.337449073791504 +BA,1967-07-14,3.3539090156555176 +BA,1967-07-17,3.2510290145874023 +BA,1967-07-18,3.242798089981079 +BA,1967-07-19,3.259258985519409 +BA,1967-07-20,3.3127570152282715 +BA,1967-07-21,3.3251030445098877 +BA,1967-07-24,3.2921810150146484 +BA,1967-07-25,3.2921810150146484 +BA,1967-07-26,3.3086419105529785 +BA,1967-07-27,3.4691359996795654 +BA,1967-07-28,3.42386794090271 +BA,1967-07-31,3.4320991039276123 +BA,1967-08-01,3.625514030456543 +BA,1967-08-02,3.6296300888061523 +BA,1967-08-03,3.563786029815674 +BA,1967-08-04,3.563786029815674 +BA,1967-08-07,3.4938271045684814 +BA,1967-08-08,3.5061728954315186 +BA,1967-08-09,3.5884768962860107 +BA,1967-08-10,3.5226340293884277 +BA,1967-08-11,3.460905075073242 +BA,1967-08-14,3.390947103500366 +BA,1967-08-15,3.2839510440826416 +BA,1967-08-16,3.2674899101257324 +BA,1967-08-17,3.3127570152282715 +BA,1967-08-18,3.2962958812713623 +BA,1967-08-21,3.255143880844116 +BA,1967-08-22,3.201646089553833 +BA,1967-08-23,3.160494089126587 +BA,1967-08-24,3.061728000640869 +BA,1967-08-25,2.9711930751800537 +BA,1967-08-28,3.01646089553833 +BA,1967-08-29,3.119342088699341 +BA,1967-08-30,3.185184955596924 +BA,1967-08-31,3.160494089126587 +BA,1967-09-01,3.193416118621826 +BA,1967-09-05,3.18107008934021 +BA,1967-09-06,3.139918088912964 +BA,1967-09-07,3.0740740299224854 +BA,1967-09-08,3.0699589252471924 +BA,1967-09-11,3.119342088699341 +BA,1967-09-12,3.172840118408203 +BA,1967-09-13,3.1275720596313477 +BA,1967-09-14,3.037036895751953 +BA,1967-09-15,3.057612895965576 +BA,1967-09-18,3.008229970932007 +BA,1967-09-19,2.9259259700775146 +BA,1967-09-20,2.9465019702911377 +BA,1967-09-21,2.8847739696502686 +BA,1967-09-22,2.921811103820801 +BA,1967-09-25,3.020576000213623 +BA,1967-09-26,2.9506170749664307 +BA,1967-09-27,2.9053499698638916 +BA,1967-09-28,2.827159881591797 +BA,1967-09-29,2.8559670448303223 +BA,1967-10-02,2.7695469856262207 +BA,1967-10-03,2.80246901512146 +BA,1967-10-04,2.814815044403076 +BA,1967-10-05,2.7654318809509277 +BA,1967-10-06,2.7695469856262207 +BA,1967-10-09,2.7901229858398438 +BA,1967-10-10,2.7901229858398438 +BA,1967-10-11,2.7489709854125977 +BA,1967-10-12,2.6995880603790283 +BA,1967-10-13,2.6831281185150146 +BA,1967-10-16,2.6543209552764893 +BA,1967-10-17,2.7201650142669678 +BA,1967-10-18,2.7654318809509277 +BA,1967-10-19,2.823045015335083 +BA,1967-10-20,2.8724279403686523 +BA,1967-10-23,2.839505910873413 +BA,1967-10-24,2.77366304397583 +BA,1967-10-25,2.740741014480591 +BA,1967-10-26,2.7695469856262207 +BA,1967-10-27,2.740741014480591 +BA,1967-10-30,2.6831281185150146 +BA,1967-10-31,2.80246901512146 +BA,1967-11-01,2.827159881591797 +BA,1967-11-02,2.839505910873413 +BA,1967-11-03,2.81892991065979 +BA,1967-11-06,2.798353910446167 +BA,1967-11-08,2.7489709854125977 +BA,1967-11-09,2.757201910018921 +BA,1967-11-10,2.7037041187286377 +BA,1967-11-13,2.7201650142669678 +BA,1967-11-14,2.7037041187286377 +BA,1967-11-15,2.740741014480591 +BA,1967-11-16,2.7654318809509277 +BA,1967-11-17,2.8518519401550293 +BA,1967-11-20,2.81892991065979 +BA,1967-11-21,2.991770029067993 +BA,1967-11-22,2.991770029067993 +BA,1967-11-24,2.9711930751800537 +BA,1967-11-27,3.004115104675293 +BA,1967-11-28,3.0864200592041016 +BA,1967-11-29,3.0699589252471924 +BA,1967-11-30,3.020576000213623 +BA,1967-12-01,3.01646089553833 +BA,1967-12-04,3.024691104888916 +BA,1967-12-05,3.01646089553833 +BA,1967-12-06,3.008229970932007 +BA,1967-12-07,3.057612895965576 +BA,1967-12-08,3.0288069248199463 +BA,1967-12-11,2.979423999786377 +BA,1967-12-12,2.938271999359131 +BA,1967-12-13,2.9094650745391846 +BA,1967-12-14,2.9012351036071777 +BA,1967-12-15,2.8724279403686523 +BA,1967-12-18,2.880657911300659 +BA,1967-12-19,2.8847739696502686 +BA,1967-12-20,2.9135799407958984 +BA,1967-12-21,2.9176950454711914 +BA,1967-12-22,2.9053499698638916 +BA,1967-12-26,2.9341559410095215 +BA,1967-12-27,2.975308895111084 +BA,1967-12-28,2.987653970718384 +BA,1967-12-29,2.979423999786377 +BA,1968-01-02,2.8683130741119385 +BA,1968-01-03,2.798353910446167 +BA,1968-01-04,2.7489709854125977 +BA,1968-01-05,2.7325100898742676 +BA,1968-01-08,2.7201650142669678 +BA,1968-01-09,2.7325100898742676 +BA,1968-01-10,2.7201650142669678 +BA,1968-01-11,2.761317014694214 +BA,1968-01-12,2.7489709854125977 +BA,1968-01-15,2.740741014480591 +BA,1968-01-16,2.6954729557037354 +BA,1968-01-17,2.6584360599517822 +BA,1968-01-18,2.633744955062866 +BA,1968-01-19,2.57613205909729 +BA,1968-01-22,2.5102880001068115 +BA,1968-01-23,2.539094924926758 +BA,1968-01-24,2.584362030029297 +BA,1968-01-25,2.6296300888061523 +BA,1968-01-26,2.662550926208496 +BA,1968-01-29,2.625514030456543 +BA,1968-01-30,2.559670925140381 +BA,1968-01-31,2.5061728954315186 +BA,1968-02-01,2.5473248958587646 +BA,1968-02-02,2.559670925140381 +BA,1968-02-05,2.5185189247131348 +BA,1968-02-06,2.5308640003204346 +BA,1968-02-07,2.5349791049957275 +BA,1968-02-08,2.5144031047821045 +BA,1968-02-09,2.4691359996795654 +BA,1968-02-13,2.415637969970703 +BA,1968-02-14,2.4814810752868652 +BA,1968-02-15,2.5020580291748047 +BA,1968-02-16,2.5349791049957275 +BA,1968-02-19,2.5185189247131348 +BA,1968-02-20,2.539094924926758 +BA,1968-02-21,2.5679008960723877 +BA,1968-02-23,2.5720160007476807 +BA,1968-02-26,2.4855968952178955 +BA,1968-02-27,2.5267488956451416 +BA,1968-02-28,2.4855968952178955 +BA,1968-02-29,2.4855968952178955 +BA,1968-03-01,2.4650208950042725 +BA,1968-03-04,2.415637969970703 +BA,1968-03-05,2.386831045150757 +BA,1968-03-06,2.4320991039276123 +BA,1968-03-07,2.4485599994659424 +BA,1968-03-08,2.4320991039276123 +BA,1968-03-11,2.4814810752868652 +BA,1968-03-12,2.5185189247131348 +BA,1968-03-13,2.5144031047821045 +BA,1968-03-14,2.4691359996795654 +BA,1968-03-15,2.444443941116333 +BA,1968-03-18,2.460905075073242 +BA,1968-03-19,2.436213970184326 +BA,1968-03-20,2.419753074645996 +BA,1968-03-21,2.3703699111938477 +BA,1968-03-22,2.3127570152282715 +BA,1968-03-25,2.2757198810577393 +BA,1968-03-26,2.3127570152282715 +BA,1968-03-27,2.3209879398345947 +BA,1968-03-28,2.255143880844116 +BA,1968-03-29,2.255143880844116 +BA,1968-04-01,2.238682985305786 +BA,1968-04-02,2.255143880844116 +BA,1968-04-03,2.172840118408203 +BA,1968-04-04,2.193416118621826 +BA,1968-04-05,2.2469139099121094 +BA,1968-04-08,2.362139940261841 +BA,1968-04-10,2.337449073791504 +BA,1968-04-11,2.3168718814849854 +BA,1968-04-15,2.3703699111938477 +BA,1968-04-16,2.456789970397949 +BA,1968-04-17,2.4320991039276123 +BA,1968-04-18,2.4279839992523193 +BA,1968-04-19,2.37860107421875 +BA,1968-04-22,2.3497939109802246 +BA,1968-04-23,2.3415639400482178 +BA,1968-04-24,2.366255044937134 +BA,1968-04-25,2.3456790447235107 +BA,1968-04-26,2.4320991039276123 +BA,1968-04-29,2.436213970184326 +BA,1968-04-30,2.555556058883667 +BA,1968-05-01,2.5884768962860107 +BA,1968-05-02,2.609052896499634 +BA,1968-05-03,2.625514030456543 +BA,1968-05-06,2.5514400005340576 +BA,1968-05-07,2.5679008960723877 +BA,1968-05-08,2.5679008960723877 +BA,1968-05-09,2.4938271045684814 +BA,1968-05-10,2.5102880001068115 +BA,1968-05-13,2.4526751041412354 +BA,1968-05-14,2.436213970184326 +BA,1968-05-15,2.4691359996795654 +BA,1968-05-16,2.4773659706115723 +BA,1968-05-17,2.390947103500366 +BA,1968-05-20,2.3703699111938477 +BA,1968-05-21,2.358025074005127 +BA,1968-05-22,2.366255044937134 +BA,1968-05-23,2.3456790447235107 +BA,1968-05-24,2.3497939109802246 +BA,1968-05-27,2.3539090156555176 +BA,1968-05-28,2.337449073791504 +BA,1968-05-29,2.3209879398345947 +BA,1968-05-31,2.2880659103393555 +BA,1968-06-03,2.255143880844116 +BA,1968-06-04,2.2839510440826416 +BA,1968-06-05,2.3456790447235107 +BA,1968-06-06,2.362139940261841 +BA,1968-06-07,2.362139940261841 +BA,1968-06-10,2.39506196975708 +BA,1968-06-11,2.3456790447235107 +BA,1968-06-13,2.2798349857330322 +BA,1968-06-14,2.2098770141601562 +BA,1968-06-17,2.205760955810547 +BA,1968-06-18,2.255143880844116 +BA,1968-06-20,2.238682985305786 +BA,1968-06-21,2.218106985092163 +BA,1968-06-24,2.205760955810547 +BA,1968-06-25,2.1522629261016846 +BA,1968-06-27,2.0823049545288086 +BA,1968-06-28,2.0905349254608154 +BA,1968-07-01,2.1111109256744385 +BA,1968-07-02,2.0864200592041016 +BA,1968-07-03,2.0823049545288086 +BA,1968-07-08,2.1234569549560547 +BA,1968-07-09,2.1687240600585938 +BA,1968-07-11,2.2304530143737793 +BA,1968-07-12,2.2098770141601562 +BA,1968-07-15,2.213992118835449 +BA,1968-07-16,2.19753098487854 +BA,1968-07-18,2.238682985305786 +BA,1968-07-19,2.18107008934021 +BA,1968-07-22,2.156378984451294 +BA,1968-07-23,2.156378984451294 +BA,1968-07-25,2.057612895965576 +BA,1968-07-26,2.0534980297088623 +BA,1968-07-29,2.008229970932007 +BA,1968-07-30,1.9958850145339966 +BA,1968-08-01,1.958847999572754 +BA,1968-08-02,1.9176950454711914 +BA,1968-08-05,1.9259259700775146 +BA,1968-08-06,1.9382719993591309 +BA,1968-08-08,1.9218109846115112 +BA,1968-08-09,1.9259259700775146 +BA,1968-08-12,1.9259259700775146 +BA,1968-08-13,1.9259259700775146 +BA,1968-08-15,1.8559670448303223 +BA,1968-08-16,1.8559670448303223 +BA,1968-08-19,1.7942390441894531 +BA,1968-08-20,1.77366304397583 +BA,1968-08-22,1.7777780294418335 +BA,1968-08-23,1.7695469856262207 +BA,1968-08-26,1.7901229858398438 +BA,1968-08-27,1.8971190452575684 +BA,1968-08-29,1.888888955116272 +BA,1968-08-30,1.8847739696502686 +BA,1968-09-03,1.8641979694366455 +BA,1968-09-04,1.823045015335083 +BA,1968-09-05,1.8559670448303223 +BA,1968-09-06,1.868312954902649 +BA,1968-09-09,1.8806580305099487 +BA,1968-09-10,1.8600820302963257 +BA,1968-09-12,1.8600820302963257 +BA,1968-09-13,1.868312954902649 +BA,1968-09-16,1.8600820302963257 +BA,1968-09-17,1.8271600008010864 +BA,1968-09-19,1.7777780294418335 +BA,1968-09-20,1.8107000589370728 +BA,1968-09-23,1.7695469856262207 +BA,1968-09-24,1.7777780294418335 +BA,1968-09-26,1.7777780294418335 +BA,1968-09-27,1.80246901512146 +BA,1968-09-30,1.8930039405822754 +BA,1968-10-01,2.0329220294952393 +BA,1968-10-03,2.0329220294952393 +BA,1968-10-04,2.01646089553833 +BA,1968-10-07,1.9917700290679932 +BA,1968-10-08,1.9753090143203735 +BA,1968-10-10,1.9670779705047607 +BA,1968-10-11,1.930040955543518 +BA,1968-10-14,1.8930039405822754 +BA,1968-10-15,1.8600820302963257 +BA,1968-10-17,1.8559670448303223 +BA,1968-10-18,1.872428059577942 +BA,1968-10-21,1.9259259700775146 +BA,1968-10-22,1.9341559410095215 +BA,1968-10-24,1.8971190452575684 +BA,1968-10-25,1.9012349843978882 +BA,1968-10-28,1.8477369546890259 +BA,1968-10-29,1.8271600008010864 +BA,1968-10-31,1.7942390441894531 +BA,1968-11-01,1.8107000589370728 +BA,1968-11-04,1.8312760591506958 +BA,1968-11-06,1.7901229858398438 +BA,1968-11-07,1.77366304397583 +BA,1968-11-08,1.77366304397583 +BA,1968-11-12,1.7860080003738403 +BA,1968-11-13,1.7942390441894531 +BA,1968-11-14,1.7942390441894531 +BA,1968-11-15,1.8189300298690796 +BA,1968-11-18,1.8271600008010864 +BA,1968-11-19,1.8765430450439453 +BA,1968-11-21,1.8847739696502686 +BA,1968-11-22,1.8806580305099487 +BA,1968-11-25,1.8600820302963257 +BA,1968-11-26,1.8395060300827026 +BA,1968-11-27,1.909464955329895 +BA,1968-11-29,1.9547330141067505 +BA,1968-12-02,1.9958850145339966 +BA,1968-12-03,1.9753090143203735 +BA,1968-12-05,1.9423869848251343 +BA,1968-12-06,1.9218109846115112 +BA,1968-12-09,1.8847739696502686 +BA,1968-12-10,1.8765430450439453 +BA,1968-12-12,1.868312954902649 +BA,1968-12-13,1.872428059577942 +BA,1968-12-16,1.888888955116272 +BA,1968-12-17,1.8930039405822754 +BA,1968-12-19,1.9135799407958984 +BA,1968-12-20,1.888888955116272 +BA,1968-12-23,1.888888955116272 +BA,1968-12-24,1.8806580305099487 +BA,1968-12-26,1.843621015548706 +BA,1968-12-27,1.843621015548706 +BA,1968-12-30,1.8148150444030762 +BA,1968-12-31,1.872428059577942 +BA,1969-01-02,1.843621015548706 +BA,1969-01-03,1.8600820302963257 +BA,1969-01-06,1.8271600008010864 +BA,1969-01-07,1.8271600008010864 +BA,1969-01-08,1.8353910446166992 +BA,1969-01-09,1.8353910446166992 +BA,1969-01-10,1.8353910446166992 +BA,1969-01-13,1.8271600008010864 +BA,1969-01-14,1.8271600008010864 +BA,1969-01-15,1.868312954902649 +BA,1969-01-16,1.8518520593643188 +BA,1969-01-17,1.872428059577942 +BA,1969-01-20,1.868312954902649 +BA,1969-01-21,1.872428059577942 +BA,1969-01-22,1.9423869848251343 +BA,1969-01-23,1.9382719993591309 +BA,1969-01-24,1.909464955329895 +BA,1969-01-27,1.9176950454711914 +BA,1969-01-28,1.9012349843978882 +BA,1969-01-29,1.909464955329895 +BA,1969-01-30,1.930040955543518 +BA,1969-01-31,1.9423869848251343 +BA,1969-02-03,1.958847999572754 +BA,1969-02-04,1.9506169557571411 +BA,1969-02-05,1.9629629850387573 +BA,1969-02-06,1.9670779705047607 +BA,1969-02-07,1.9547330141067505 +BA,1969-02-11,1.9753090143203735 +BA,1969-02-12,1.958847999572754 +BA,1969-02-13,1.9753090143203735 +BA,1969-02-14,1.958847999572754 +BA,1969-02-17,1.9012349843978882 +BA,1969-02-18,1.8765430450439453 +BA,1969-02-19,1.8518520593643188 +BA,1969-02-20,1.8312760591506958 +BA,1969-02-24,1.8271600008010864 +BA,1969-02-25,1.7242799997329712 +BA,1969-02-26,1.7366260290145874 +BA,1969-02-27,1.711933970451355 +BA,1969-02-28,1.732509970664978 +BA,1969-03-03,1.7448559999465942 +BA,1969-03-04,1.7448559999465942 +BA,1969-03-05,1.6872429847717285 +BA,1969-03-06,1.6584359407424927 +BA,1969-03-07,1.6502059698104858 +BA,1969-03-10,1.6213990449905396 +BA,1969-03-11,1.5843620300292969 +BA,1969-03-12,1.5802470445632935 +BA,1969-03-13,1.5432100296020508 +BA,1969-03-14,1.5925929546356201 +BA,1969-03-17,1.6419750452041626 +BA,1969-03-18,1.6008230447769165 +BA,1969-03-19,1.6296299695968628 +BA,1969-03-20,1.6296299695968628 +BA,1969-03-21,1.6296299695968628 +BA,1969-03-24,1.6337449550628662 +BA,1969-03-25,1.6296299695968628 +BA,1969-03-26,1.638888955116272 +BA,1969-03-27,1.6625510454177856 +BA,1969-03-28,1.6748969554901123 +BA,1969-04-01,1.6460909843444824 +BA,1969-04-02,1.625514030456543 +BA,1969-04-03,1.60493803024292 +BA,1969-04-07,1.5843620300292969 +BA,1969-04-08,1.6131689548492432 +BA,1969-04-09,1.625514030456543 +BA,1969-04-10,1.625514030456543 +BA,1969-04-11,1.6543209552764893 +BA,1969-04-14,1.6543209552764893 +BA,1969-04-15,1.6502059698104858 +BA,1969-04-16,1.6419750452041626 +BA,1969-04-17,1.6460909843444824 +BA,1969-04-18,1.6460909843444824 +BA,1969-04-21,1.6296299695968628 +BA,1969-04-22,1.6008230447769165 +BA,1969-04-23,1.6008230447769165 +BA,1969-04-24,1.6131689548492432 +BA,1969-04-25,1.596708059310913 +BA,1969-04-28,1.5925929546356201 +BA,1969-04-29,1.5802470445632935 +BA,1969-04-30,1.555556058883667 +BA,1969-05-01,1.5020580291748047 +BA,1969-05-02,1.4814809560775757 +BA,1969-05-05,1.4732509851455688 +BA,1969-05-06,1.4691359996795654 +BA,1969-05-07,1.4979419708251953 +BA,1969-05-08,1.5226340293884277 +BA,1969-05-09,1.5390950441360474 +BA,1969-05-12,1.514402985572815 +BA,1969-05-13,1.5267490148544312 +BA,1969-05-14,1.4979419708251953 +BA,1969-05-15,1.4979419708251953 +BA,1969-05-16,1.4979419708251953 +BA,1969-05-19,1.485597014427185 +BA,1969-05-20,1.4691359996795654 +BA,1969-05-21,1.4609049558639526 +BA,1969-05-22,1.4814809560775757 +BA,1969-05-23,1.485597014427185 +BA,1969-05-26,1.4897119998931885 +BA,1969-05-27,1.465021014213562 +BA,1969-05-28,1.4526749849319458 +BA,1969-05-29,1.4485599994659424 +BA,1969-06-02,1.4485599994659424 +BA,1969-06-03,1.4320989847183228 +BA,1969-06-04,1.4609049558639526 +BA,1969-06-05,1.4320989847183228 +BA,1969-06-06,1.4197529554367065 +BA,1969-06-09,1.4567899703979492 +BA,1969-06-10,1.4691359996795654 +BA,1969-06-11,1.4403289556503296 +BA,1969-06-12,1.444443941116333 +BA,1969-06-13,1.403291940689087 +BA,1969-06-16,1.3827159404754639 +BA,1969-06-17,1.3868310451507568 +BA,1969-06-18,1.403291940689087 +BA,1969-06-19,1.374485969543457 +BA,1969-06-20,1.3539090156555176 +BA,1969-06-23,1.3333330154418945 +BA,1969-06-24,1.374485969543457 +BA,1969-06-25,1.3497940301895142 +BA,1969-06-26,1.3539090156555176 +BA,1969-06-27,1.3786009550094604 +BA,1969-06-30,1.403291940689087 +BA,1969-07-01,1.39506196975708 +BA,1969-07-02,1.3580249547958374 +BA,1969-07-03,1.3497940301895142 +BA,1969-07-07,1.3209880590438843 +BA,1969-07-08,1.308642029762268 +BA,1969-07-09,1.2510290145874023 +BA,1969-07-10,1.2345679998397827 +BA,1969-07-11,1.2139919996261597 +BA,1969-07-14,1.1810699701309204 +BA,1969-07-15,1.1687239408493042 +BA,1969-07-16,1.2057609558105469 +BA,1969-07-17,1.218106985092163 +BA,1969-07-18,1.2057609558105469 +BA,1969-07-22,1.2016459703445435 +BA,1969-07-23,1.1934159994125366 +BA,1969-07-24,1.1851849555969238 +BA,1969-07-25,1.176954984664917 +BA,1969-07-28,1.1522630453109741 +BA,1969-07-29,1.0864200592041016 +BA,1969-07-30,1.1069960594177246 +BA,1969-07-31,1.127571940422058 +BA,1969-08-01,1.1234569549560547 +BA,1969-08-04,1.1028809547424316 +BA,1969-08-05,1.0946500301361084 +BA,1969-08-06,1.0864200592041016 +BA,1969-08-07,1.0781890153884888 +BA,1969-08-08,1.0288070440292358 +BA,1969-08-11,1.0370370149612427 +BA,1969-08-12,1.0164610147476196 +BA,1969-08-13,1.0123460292816162 +BA,1969-08-14,0.9876539707183838 +BA,1969-08-15,1.0082299709320068 +BA,1969-08-18,1.0288070440292358 +BA,1969-08-19,1.0370370149612427 +BA,1969-08-20,1.0329220294952393 +BA,1969-08-21,1.0123460292816162 +BA,1969-08-22,1.041152000427246 +BA,1969-08-25,1.0534980297088623 +BA,1969-08-26,1.0781890153884888 +BA,1969-08-27,1.1481479406356812 +BA,1969-08-28,1.176954984664917 +BA,1969-08-29,1.2304530143737793 +BA,1969-09-02,1.2427979707717896 +BA,1969-09-03,1.2057609558105469 +BA,1969-09-04,1.1646089553833008 +BA,1969-09-05,1.1481479406356812 +BA,1969-09-08,1.111111044883728 +BA,1969-09-09,1.131687045097351 +BA,1969-09-10,1.1440329551696777 +BA,1969-09-11,1.1234569549560547 +BA,1969-09-12,1.111111044883728 +BA,1969-09-15,1.0781890153884888 +BA,1969-09-16,1.0946500301361084 +BA,1969-09-17,1.1069960594177246 +BA,1969-09-18,1.1028809547424316 +BA,1969-09-19,1.1028809547424316 +BA,1969-09-22,1.111111044883728 +BA,1969-09-23,1.2139919996261597 +BA,1969-09-24,1.176954984664917 +BA,1969-09-25,1.1358020305633545 +BA,1969-09-26,1.127571940422058 +BA,1969-09-29,1.0617280006408691 +BA,1969-09-30,1.0452669858932495 +BA,1969-10-01,1.0781890153884888 +BA,1969-10-02,1.0740740299224854 +BA,1969-10-03,1.069959044456482 +BA,1969-10-06,1.0740740299224854 +BA,1969-10-07,1.0576130151748657 +BA,1969-10-08,1.0534980297088623 +BA,1969-10-09,1.069959044456482 +BA,1969-10-10,1.0781890153884888 +BA,1969-10-13,1.111111044883728 +BA,1969-10-14,1.1152260303497314 +BA,1969-10-15,1.1069960594177246 +BA,1969-10-16,1.1069960594177246 +BA,1969-10-17,1.0946500301361084 +BA,1969-10-20,1.0987650156021118 +BA,1969-10-21,1.1028809547424316 +BA,1969-10-22,1.069959044456482 +BA,1969-10-23,1.0576130151748657 +BA,1969-10-24,1.0617280006408691 +BA,1969-10-27,1.069959044456482 +BA,1969-10-28,1.0617280006408691 +BA,1969-10-29,1.0041149854660034 +BA,1969-10-30,1.0288070440292358 +BA,1969-10-31,1.0452669858932495 +BA,1969-11-03,1.041152000427246 +BA,1969-11-04,1.0329220294952393 +BA,1969-11-05,1.0493830442428589 +BA,1969-11-06,1.0329220294952393 +BA,1969-11-07,1.0452669858932495 +BA,1969-11-10,1.0740740299224854 +BA,1969-11-11,1.069959044456482 +BA,1969-11-12,1.1234569549560547 +BA,1969-11-13,1.1069960594177246 +BA,1969-11-14,1.0946500301361084 +BA,1969-11-17,1.0781890153884888 +BA,1969-11-18,1.0658440589904785 +BA,1969-11-19,1.0534980297088623 +BA,1969-11-20,1.0452669858932495 +BA,1969-11-21,1.0370370149612427 +BA,1969-11-24,1.0370370149612427 +BA,1969-11-25,1.0329220294952393 +BA,1969-11-26,1.0288070440292358 +BA,1969-11-28,1.0246909856796265 +BA,1969-12-01,1.0246909856796265 +BA,1969-12-02,1.0082299709320068 +BA,1969-12-03,1.0082299709320068 +BA,1969-12-04,1.0 +BA,1969-12-05,0.9917700290679932 +BA,1969-12-08,0.9711930155754089 +BA,1969-12-09,0.9588479995727539 +BA,1969-12-10,0.9670779705047607 +BA,1969-12-11,0.9423869848251343 +BA,1969-12-12,0.9423869848251343 +BA,1969-12-15,0.9629629850387573 +BA,1969-12-16,0.9382719993591309 +BA,1969-12-17,0.9218109846115112 +BA,1969-12-18,0.9382719993591309 +BA,1969-12-19,0.9382719993591309 +BA,1969-12-22,0.9218109846115112 +BA,1969-12-23,0.9135800004005432 +BA,1969-12-24,0.9547330141067505 +BA,1969-12-26,0.9711930155754089 +BA,1969-12-29,0.9218109846115112 +BA,1969-12-30,0.9382719993591309 +BA,1969-12-31,0.9259260296821594 +BA,1970-01-02,0.979423999786377 +BA,1970-01-05,1.0164610147476196 +BA,1970-01-06,1.0288070440292358 +BA,1970-01-07,1.0329220294952393 +BA,1970-01-08,1.020576000213623 +BA,1970-01-09,0.9958850145339966 +BA,1970-01-12,0.9876539707183838 +BA,1970-01-13,0.9382719993591309 +BA,1970-01-14,0.9300410151481628 +BA,1970-01-15,0.9094650149345398 +BA,1970-01-16,0.880657970905304 +BA,1970-01-19,0.8518519997596741 +BA,1970-01-20,0.9053500294685364 +BA,1970-01-21,0.9176949858665466 +BA,1970-01-22,0.8930040001869202 +BA,1970-01-23,0.8724279999732971 +BA,1970-01-26,0.8641980290412903 +BA,1970-01-27,0.7942389845848083 +BA,1970-01-28,0.7777780294418335 +BA,1970-01-29,0.7366260290145874 +BA,1970-01-30,0.7572020292282104 +BA,1970-02-02,0.732509970664978 +BA,1970-02-03,0.7489709854125977 +BA,1970-02-04,0.7160490155220032 +BA,1970-02-05,0.6995880007743835 +BA,1970-02-06,0.7037039995193481 +BA,1970-02-09,0.7037039995193481 +BA,1970-02-10,0.6995880007743835 +BA,1970-02-11,0.6995880007743835 +BA,1970-02-12,0.6995880007743835 +BA,1970-02-13,0.6584360003471375 +BA,1970-02-16,0.6584360003471375 +BA,1970-02-17,0.6666669845581055 +BA,1970-02-18,0.732509970664978 +BA,1970-02-19,0.7613170146942139 +BA,1970-02-20,0.8065840005874634 +BA,1970-02-24,0.831275999546051 +BA,1970-02-25,0.8559669852256775 +BA,1970-02-26,0.823045015335083 +BA,1970-02-27,0.823045015335083 +BA,1970-03-02,0.7942389845848083 +BA,1970-03-03,0.7942389845848083 +BA,1970-03-04,0.7901229858398438 +BA,1970-03-05,0.7901229858398438 +BA,1970-03-06,0.7654320001602173 +BA,1970-03-09,0.7448559999465942 +BA,1970-03-10,0.7572020292282104 +BA,1970-03-11,0.7736629843711853 +BA,1970-03-12,0.7572020292282104 +BA,1970-03-13,0.7489709854125977 +BA,1970-03-16,0.7407410144805908 +BA,1970-03-17,0.7366260290145874 +BA,1970-03-18,0.732509970664978 +BA,1970-03-19,0.6831279993057251 +BA,1970-03-20,0.7078189849853516 +BA,1970-03-23,0.7530859708786011 +BA,1970-03-24,0.7448559999465942 +BA,1970-03-25,0.7736629843711853 +BA,1970-03-26,0.7818930149078369 +BA,1970-03-30,0.7654320001602173 +BA,1970-03-31,0.7489709854125977 +BA,1970-04-01,0.7366260290145874 +BA,1970-04-02,0.7489709854125977 +BA,1970-04-03,0.7613170146942139 +BA,1970-04-06,0.7489709854125977 +BA,1970-04-07,0.7448559999465942 +BA,1970-04-08,0.7572020292282104 +BA,1970-04-09,0.7613170146942139 +BA,1970-04-10,0.7283949851989746 +BA,1970-04-13,0.7366260290145874 +BA,1970-04-14,0.7201650142669678 +BA,1970-04-15,0.711933970451355 +BA,1970-04-16,0.7283949851989746 +BA,1970-04-17,0.6872429847717285 +BA,1970-04-20,0.7037039995193481 +BA,1970-04-21,0.6831279993057251 +BA,1970-04-22,0.6666669845581055 +BA,1970-04-23,0.6502060294151306 +BA,1970-04-24,0.6666669845581055 +BA,1970-04-27,0.6378600001335144 +BA,1970-04-28,0.6172839999198914 +BA,1970-04-29,0.6748970150947571 +BA,1970-04-30,0.6502060294151306 +BA,1970-05-01,0.6666669845581055 +BA,1970-05-04,0.6502060294151306 +BA,1970-05-05,0.6296300292015076 +BA,1970-05-06,0.6460909843444824 +BA,1970-05-07,0.6502060294151306 +BA,1970-05-08,0.654321014881134 +BA,1970-05-11,0.6419749855995178 +BA,1970-05-12,0.6584360003471375 +BA,1970-05-13,0.6419749855995178 +BA,1970-05-14,0.6378600001335144 +BA,1970-05-15,0.6584360003471375 +BA,1970-05-18,0.6419749855995178 +BA,1970-05-19,0.6172839999198914 +BA,1970-05-20,0.6008229851722717 +BA,1970-05-21,0.5925930142402649 +BA,1970-05-22,0.5843619704246521 +BA,1970-05-25,0.5514400005340576 +BA,1970-05-26,0.5555559992790222 +BA,1970-05-27,0.5596709847450256 +BA,1970-05-28,0.5843619704246521 +BA,1970-05-29,0.6008229851722717 +BA,1970-06-01,0.6049379706382751 +BA,1970-06-02,0.5761319994926453 +BA,1970-06-03,0.5720160007476807 +BA,1970-06-04,0.5555559992790222 +BA,1970-06-05,0.5185189843177795 +BA,1970-06-08,0.5308640003204346 +BA,1970-06-09,0.5144029855728149 +BA,1970-06-10,0.5020580291748047 +BA,1970-06-11,0.5020580291748047 +BA,1970-06-12,0.48559701442718506 +BA,1970-06-15,0.4897119998931885 +BA,1970-06-16,0.5020580291748047 +BA,1970-06-17,0.5061730146408081 +BA,1970-06-18,0.5102880001068115 +BA,1970-06-19,0.5102880001068115 +BA,1970-06-22,0.4938269853591919 +BA,1970-06-23,0.4526750147342682 +BA,1970-06-24,0.4444440007209778 +BA,1970-06-25,0.4526750147342682 +BA,1970-06-26,0.43621399998664856 +BA,1970-06-29,0.42798399925231934 +BA,1970-06-30,0.4115230143070221 +BA,1970-07-01,0.4156379997730255 +BA,1970-07-02,0.4156379997730255 +BA,1970-07-06,0.4074069857597351 +BA,1970-07-07,0.39917701482772827 +BA,1970-07-08,0.4938269853591919 +BA,1970-07-09,0.46913599967956543 +BA,1970-07-10,0.460904985666275 +BA,1970-07-13,0.4444440007209778 +BA,1970-07-14,0.4485599994659424 +BA,1970-07-15,0.4567900002002716 +BA,1970-07-16,0.4567900002002716 +BA,1970-07-17,0.48148098587989807 +BA,1970-07-20,0.47325098514556885 +BA,1970-07-21,0.47325098514556885 +BA,1970-07-22,0.46913599967956543 +BA,1970-07-23,0.460904985666275 +BA,1970-07-24,0.4567900002002716 +BA,1970-07-27,0.4485599994659424 +BA,1970-07-28,0.440328985452652 +BA,1970-07-29,0.4485599994659424 +BA,1970-07-30,0.4444440007209778 +BA,1970-07-31,0.4444440007209778 +BA,1970-08-03,0.440328985452652 +BA,1970-08-04,0.42798399925231934 +BA,1970-08-05,0.43209901452064514 +BA,1970-08-06,0.42386800050735474 +BA,1970-08-07,0.42798399925231934 +BA,1970-08-10,0.42386800050735474 +BA,1970-08-11,0.41975298523902893 +BA,1970-08-12,0.4156379997730255 +BA,1970-08-13,0.4156379997730255 +BA,1970-08-14,0.4115230143070221 +BA,1970-08-17,0.4156379997730255 +BA,1970-08-18,0.4156379997730255 +BA,1970-08-19,0.42386800050735474 +BA,1970-08-20,0.43621399998664856 +BA,1970-08-21,0.4485599994659424 +BA,1970-08-24,0.465021014213562 +BA,1970-08-25,0.4567900002002716 +BA,1970-08-26,0.460904985666275 +BA,1970-08-27,0.465021014213562 +BA,1970-08-28,0.5102880001068115 +BA,1970-08-31,0.5308640003204346 +BA,1970-09-01,0.5308640003204346 +BA,1970-09-02,0.5473250150680542 +BA,1970-09-03,0.5679010152816772 +BA,1970-09-04,0.5884770154953003 +BA,1970-09-08,0.5925930142402649 +BA,1970-09-09,0.6090530157089233 +BA,1970-09-10,0.5843619704246521 +BA,1970-09-11,0.5720160007476807 +BA,1970-09-14,0.5596709847450256 +BA,1970-09-15,0.5473250150680542 +BA,1970-09-16,0.5679010152816772 +BA,1970-09-17,0.5761319994926453 +BA,1970-09-18,0.5967079997062683 +BA,1970-09-21,0.5884770154953003 +BA,1970-09-22,0.5720160007476807 +BA,1970-09-23,0.563785970211029 +BA,1970-09-24,0.5925930142402649 +BA,1970-09-25,0.5843619704246521 +BA,1970-09-28,0.5720160007476807 +BA,1970-09-29,0.5761319994926453 +BA,1970-09-30,0.5596709847450256 +BA,1970-10-01,0.5308640003204346 +BA,1970-10-02,0.5185189843177795 +BA,1970-10-05,0.5596709847450256 +BA,1970-10-06,0.563785970211029 +BA,1970-10-07,0.563785970211029 +BA,1970-10-08,0.5514400005340576 +BA,1970-10-09,0.5514400005340576 +BA,1970-10-12,0.534978985786438 +BA,1970-10-13,0.5267490148544312 +BA,1970-10-14,0.5226340293884277 +BA,1970-10-15,0.5267490148544312 +BA,1970-10-16,0.5144029855728149 +BA,1970-10-19,0.5020580291748047 +BA,1970-10-20,0.5020580291748047 +BA,1970-10-21,0.5102880001068115 +BA,1970-10-22,0.5020580291748047 +BA,1970-10-23,0.5061730146408081 +BA,1970-10-26,0.5102880001068115 +BA,1970-10-27,0.4938269853591919 +BA,1970-10-28,0.4897119998931885 +BA,1970-10-29,0.47736600041389465 +BA,1970-10-30,0.47736600041389465 +BA,1970-11-02,0.46913599967956543 +BA,1970-11-03,0.48559701442718506 +BA,1970-11-04,0.48559701442718506 +BA,1970-11-05,0.47736600041389465 +BA,1970-11-06,0.47325098514556885 +BA,1970-11-09,0.46913599967956543 +BA,1970-11-10,0.465021014213562 +BA,1970-11-11,0.460904985666275 +BA,1970-11-12,0.460904985666275 +BA,1970-11-13,0.4485599994659424 +BA,1970-11-16,0.4526750147342682 +BA,1970-11-17,0.4526750147342682 +BA,1970-11-18,0.4444440007209778 +BA,1970-11-19,0.43621399998664856 +BA,1970-11-20,0.43621399998664856 +BA,1970-11-23,0.43621399998664856 +BA,1970-11-24,0.43621399998664856 +BA,1970-11-25,0.4444440007209778 +BA,1970-11-27,0.46913599967956543 +BA,1970-11-30,0.48148098587989807 +BA,1970-12-01,0.47736600041389465 +BA,1970-12-02,0.48148098587989807 +BA,1970-12-03,0.5061730146408081 +BA,1970-12-04,0.46913599967956543 +BA,1970-12-07,0.46913599967956543 +BA,1970-12-08,0.4938269853591919 +BA,1970-12-09,0.48148098587989807 +BA,1970-12-10,0.48148098587989807 +BA,1970-12-11,0.4897119998931885 +BA,1970-12-14,0.47736600041389465 +BA,1970-12-15,0.46913599967956543 +BA,1970-12-16,0.465021014213562 +BA,1970-12-17,0.4567900002002716 +BA,1970-12-18,0.460904985666275 +BA,1970-12-21,0.4526750147342682 +BA,1970-12-22,0.4444440007209778 +BA,1970-12-23,0.4567900002002716 +BA,1970-12-24,0.46913599967956543 +BA,1970-12-28,0.48148098587989807 +BA,1970-12-29,0.4897119998931885 +BA,1970-12-30,0.47736600041389465 +BA,1970-12-31,0.46913599967956543 +BA,1971-01-04,0.48559701442718506 +BA,1971-01-05,0.4979420006275177 +BA,1971-01-06,0.4979420006275177 +BA,1971-01-07,0.5226340293884277 +BA,1971-01-08,0.5473250150680542 +BA,1971-01-11,0.5555559992790222 +BA,1971-01-12,0.6090530157089233 +BA,1971-01-13,0.6090530157089233 +BA,1971-01-14,0.6172839999198914 +BA,1971-01-15,0.6090530157089233 +BA,1971-01-18,0.5967079997062683 +BA,1971-01-19,0.5843619704246521 +BA,1971-01-20,0.5802469849586487 +BA,1971-01-21,0.5884770154953003 +BA,1971-01-22,0.6049379706382751 +BA,1971-01-25,0.5967079997062683 +BA,1971-01-26,0.5925930142402649 +BA,1971-01-27,0.5967079997062683 +BA,1971-01-28,0.6296300292015076 +BA,1971-01-29,0.6419749855995178 +BA,1971-02-01,0.6872429847717285 +BA,1971-02-02,0.6790120005607605 +BA,1971-02-03,0.6625509858131409 +BA,1971-02-04,0.6748970150947571 +BA,1971-02-05,0.711933970451355 +BA,1971-02-08,0.7860080003738403 +BA,1971-02-09,0.732509970664978 +BA,1971-02-10,0.7860080003738403 +BA,1971-02-11,0.7901229858398438 +BA,1971-02-12,0.7777780294418335 +BA,1971-02-16,0.7736629843711853 +BA,1971-02-17,0.732509970664978 +BA,1971-02-18,0.7078189849853516 +BA,1971-02-19,0.6872429847717285 +BA,1971-02-22,0.6872429847717285 +BA,1971-02-23,0.732509970664978 +BA,1971-02-24,0.7366260290145874 +BA,1971-02-25,0.7037039995193481 +BA,1971-02-26,0.6995880007743835 +BA,1971-03-01,0.7530859708786011 +BA,1971-03-02,0.7695469856262207 +BA,1971-03-03,0.7407410144805908 +BA,1971-03-04,0.7572020292282104 +BA,1971-03-05,0.7736629843711853 +BA,1971-03-08,0.7572020292282104 +BA,1971-03-09,0.7572020292282104 +BA,1971-03-10,0.7572020292282104 +BA,1971-03-11,0.7572020292282104 +BA,1971-03-12,0.7530859708786011 +BA,1971-03-15,0.7489709854125977 +BA,1971-03-16,0.7572020292282104 +BA,1971-03-17,0.7613170146942139 +BA,1971-03-18,0.7283949851989746 +BA,1971-03-19,0.6995880007743835 +BA,1971-03-22,0.6954730153083801 +BA,1971-03-23,0.6954730153083801 +BA,1971-03-24,0.7160490155220032 +BA,1971-03-25,0.6954730153083801 +BA,1971-03-26,0.6790120005607605 +BA,1971-03-29,0.6419749855995178 +BA,1971-03-30,0.633745014667511 +BA,1971-03-31,0.6831279993057251 +BA,1971-04-01,0.6790120005607605 +BA,1971-04-02,0.6872429847717285 +BA,1971-04-05,0.6954730153083801 +BA,1971-04-06,0.7037039995193481 +BA,1971-04-07,0.7037039995193481 +BA,1971-04-08,0.7160490155220032 +BA,1971-04-12,0.711933970451355 +BA,1971-04-13,0.7078189849853516 +BA,1971-04-14,0.7489709854125977 +BA,1971-04-15,0.7613170146942139 +BA,1971-04-16,0.7366260290145874 +BA,1971-04-19,0.7572020292282104 +BA,1971-04-20,0.7283949851989746 +BA,1971-04-21,0.7407410144805908 +BA,1971-04-22,0.7489709854125977 +BA,1971-04-23,0.7613170146942139 +BA,1971-04-26,0.7983540296554565 +BA,1971-04-27,0.7777780294418335 +BA,1971-04-28,0.7818930149078369 +BA,1971-04-29,0.7942389845848083 +BA,1971-04-30,0.7695469856262207 +BA,1971-05-03,0.7613170146942139 +BA,1971-05-04,0.7654320001602173 +BA,1971-05-05,0.7860080003738403 +BA,1971-05-06,0.7818930149078369 +BA,1971-05-07,0.7818930149078369 +BA,1971-05-10,0.7695469856262207 +BA,1971-05-11,0.7818930149078369 +BA,1971-05-12,0.8271600008010864 +BA,1971-05-13,0.8189299702644348 +BA,1971-05-14,0.8065840005874634 +BA,1971-05-17,0.7818930149078369 +BA,1971-05-18,0.7613170146942139 +BA,1971-05-19,0.7489709854125977 +BA,1971-05-20,0.7860080003738403 +BA,1971-05-21,0.7654320001602173 +BA,1971-05-24,0.7489709854125977 +BA,1971-05-25,0.7407410144805908 +BA,1971-05-26,0.7489709854125977 +BA,1971-05-27,0.7489709854125977 +BA,1971-05-28,0.7572020292282104 +BA,1971-06-01,0.7654320001602173 +BA,1971-06-02,0.80246901512146 +BA,1971-06-03,0.7983540296554565 +BA,1971-06-04,0.7818930149078369 +BA,1971-06-07,0.7695469856262207 +BA,1971-06-08,0.7283949851989746 +BA,1971-06-09,0.7366260290145874 +BA,1971-06-10,0.7201650142669678 +BA,1971-06-11,0.7201650142669678 +BA,1971-06-14,0.6995880007743835 +BA,1971-06-15,0.7037039995193481 +BA,1971-06-16,0.6584360003471375 +BA,1971-06-17,0.654321014881134 +BA,1971-06-18,0.6584360003471375 +BA,1971-06-21,0.633745014667511 +BA,1971-06-22,0.633745014667511 +BA,1971-06-23,0.6378600001335144 +BA,1971-06-24,0.6419749855995178 +BA,1971-06-25,0.6378600001335144 +BA,1971-06-28,0.6172839999198914 +BA,1971-06-29,0.6460909843444824 +BA,1971-06-30,0.6666669845581055 +BA,1971-07-01,0.654321014881134 +BA,1971-07-02,0.6584360003471375 +BA,1971-07-06,0.6460909843444824 +BA,1971-07-07,0.6255139708518982 +BA,1971-07-08,0.6296300292015076 +BA,1971-07-09,0.6296300292015076 +BA,1971-07-12,0.6090530157089233 +BA,1971-07-13,0.5967079997062683 +BA,1971-07-14,0.5925930142402649 +BA,1971-07-15,0.5925930142402649 +BA,1971-07-16,0.6008229851722717 +BA,1971-07-19,0.5843619704246521 +BA,1971-07-20,0.5843619704246521 +BA,1971-07-21,0.5843619704246521 +BA,1971-07-22,0.5884770154953003 +BA,1971-07-23,0.5802469849586487 +BA,1971-07-26,0.5720160007476807 +BA,1971-07-27,0.5308640003204346 +BA,1971-07-28,0.5390949845314026 +BA,1971-07-29,0.5390949845314026 +BA,1971-07-30,0.5308640003204346 +BA,1971-08-02,0.5514400005340576 +BA,1971-08-03,0.5226340293884277 +BA,1971-08-04,0.5144029855728149 +BA,1971-08-05,0.5267490148544312 +BA,1971-08-06,0.5226340293884277 +BA,1971-08-09,0.5226340293884277 +BA,1971-08-10,0.5144029855728149 +BA,1971-08-11,0.5226340293884277 +BA,1971-08-12,0.534978985786438 +BA,1971-08-13,0.534978985786438 +BA,1971-08-16,0.5555559992790222 +BA,1971-08-17,0.563785970211029 +BA,1971-08-18,0.5555559992790222 +BA,1971-08-19,0.5226340293884277 +BA,1971-08-20,0.5185189843177795 +BA,1971-08-23,0.5267490148544312 +BA,1971-08-24,0.534978985786438 +BA,1971-08-25,0.534978985786438 +BA,1971-08-26,0.534978985786438 +BA,1971-08-27,0.534978985786438 +BA,1971-08-30,0.5308640003204346 +BA,1971-08-31,0.5185189843177795 +BA,1971-09-01,0.5144029855728149 +BA,1971-09-02,0.5185189843177795 +BA,1971-09-03,0.5226340293884277 +BA,1971-09-07,0.534978985786438 +BA,1971-09-08,0.5185189843177795 +BA,1971-09-09,0.5185189843177795 +BA,1971-09-10,0.5144029855728149 +BA,1971-09-13,0.5020580291748047 +BA,1971-09-14,0.5061730146408081 +BA,1971-09-15,0.5185189843177795 +BA,1971-09-16,0.5226340293884277 +BA,1971-09-17,0.5185189843177795 +BA,1971-09-20,0.5102880001068115 +BA,1971-09-21,0.5020580291748047 +BA,1971-09-22,0.4938269853591919 +BA,1971-09-23,0.5102880001068115 +BA,1971-09-24,0.4938269853591919 +BA,1971-09-27,0.4938269853591919 +BA,1971-09-28,0.4979420006275177 +BA,1971-09-29,0.4979420006275177 +BA,1971-09-30,0.4938269853591919 +BA,1971-10-01,0.5020580291748047 +BA,1971-10-04,0.5226340293884277 +BA,1971-10-05,0.5226340293884277 +BA,1971-10-06,0.5761319994926453 +BA,1971-10-07,0.5720160007476807 +BA,1971-10-08,0.5596709847450256 +BA,1971-10-11,0.5514400005340576 +BA,1971-10-12,0.563785970211029 +BA,1971-10-13,0.5596709847450256 +BA,1971-10-14,0.5473250150680542 +BA,1971-10-15,0.5432100296020508 +BA,1971-10-18,0.5390949845314026 +BA,1971-10-19,0.5473250150680542 +BA,1971-10-20,0.534978985786438 +BA,1971-10-21,0.5267490148544312 +BA,1971-10-22,0.5144029855728149 +BA,1971-10-25,0.5267490148544312 +BA,1971-10-26,0.5185189843177795 +BA,1971-10-27,0.5061730146408081 +BA,1971-10-28,0.5061730146408081 +BA,1971-10-29,0.5061730146408081 +BA,1971-11-01,0.5020580291748047 +BA,1971-11-02,0.4938269853591919 +BA,1971-11-03,0.5061730146408081 +BA,1971-11-04,0.5061730146408081 +BA,1971-11-05,0.5102880001068115 +BA,1971-11-08,0.4979420006275177 +BA,1971-11-09,0.5061730146408081 +BA,1971-11-10,0.47736600041389465 +BA,1971-11-11,0.46913599967956543 +BA,1971-11-12,0.47736600041389465 +BA,1971-11-15,0.48559701442718506 +BA,1971-11-16,0.48559701442718506 +BA,1971-11-17,0.4938269853591919 +BA,1971-11-18,0.47736600041389465 +BA,1971-11-19,0.47736600041389465 +BA,1971-11-22,0.48148098587989807 +BA,1971-11-23,0.460904985666275 +BA,1971-11-24,0.465021014213562 +BA,1971-11-26,0.47325098514556885 +BA,1971-11-29,0.47736600041389465 +BA,1971-11-30,0.4979420006275177 +BA,1971-12-01,0.5308640003204346 +BA,1971-12-02,0.5555559992790222 +BA,1971-12-03,0.5514400005340576 +BA,1971-12-06,0.5514400005340576 +BA,1971-12-07,0.563785970211029 +BA,1971-12-08,0.5967079997062683 +BA,1971-12-09,0.5967079997062683 +BA,1971-12-10,0.633745014667511 +BA,1971-12-13,0.6378600001335144 +BA,1971-12-14,0.6049379706382751 +BA,1971-12-15,0.6090530157089233 +BA,1971-12-16,0.6049379706382751 +BA,1971-12-17,0.5925930142402649 +BA,1971-12-20,0.6049379706382751 +BA,1971-12-21,0.6172839999198914 +BA,1971-12-22,0.6090530157089233 +BA,1971-12-23,0.6090530157089233 +BA,1971-12-27,0.6090530157089233 +BA,1971-12-28,0.6172839999198914 +BA,1971-12-29,0.6255139708518982 +BA,1971-12-30,0.6131690144538879 +BA,1971-12-31,0.6131690144538879 +BA,1972-01-03,0.6584360003471375 +BA,1972-01-04,0.7242799997329712 +BA,1972-01-05,0.7160490155220032 +BA,1972-01-06,0.711933970451355 +BA,1972-01-07,0.7037039995193481 +BA,1972-01-10,0.7242799997329712 +BA,1972-01-11,0.7407410144805908 +BA,1972-01-12,0.7572020292282104 +BA,1972-01-13,0.7489709854125977 +BA,1972-01-14,0.7901229858398438 +BA,1972-01-17,0.7983540296554565 +BA,1972-01-18,0.823045015335083 +BA,1972-01-19,0.823045015335083 +BA,1972-01-20,0.8065840005874634 +BA,1972-01-21,0.7942389845848083 +BA,1972-01-24,0.7654320001602173 +BA,1972-01-25,0.7818930149078369 +BA,1972-01-26,0.7860080003738403 +BA,1972-01-27,0.8518519997596741 +BA,1972-01-28,0.8559669852256775 +BA,1972-01-31,0.8353909850120544 +BA,1972-02-01,0.823045015335083 +BA,1972-02-02,0.810699999332428 +BA,1972-02-03,0.8148149847984314 +BA,1972-02-04,0.8189299702644348 +BA,1972-02-07,0.8189299702644348 +BA,1972-02-08,0.8189299702644348 +BA,1972-02-09,0.8395059704780579 +BA,1972-02-10,0.8518519997596741 +BA,1972-02-11,0.831275999546051 +BA,1972-02-14,0.823045015335083 +BA,1972-02-15,0.831275999546051 +BA,1972-02-16,0.8641980290412903 +BA,1972-02-17,0.8395059704780579 +BA,1972-02-18,0.8353909850120544 +BA,1972-02-22,0.8353909850120544 +BA,1972-02-23,0.8395059704780579 +BA,1972-02-24,0.8559669852256775 +BA,1972-02-25,0.8559669852256775 +BA,1972-02-28,0.8189299702644348 +BA,1972-02-29,0.7983540296554565 +BA,1972-03-01,0.8065840005874634 +BA,1972-03-02,0.7777780294418335 +BA,1972-03-03,0.7818930149078369 +BA,1972-03-06,0.823045015335083 +BA,1972-03-07,0.823045015335083 +BA,1972-03-08,0.810699999332428 +BA,1972-03-09,0.80246901512146 +BA,1972-03-10,0.7818930149078369 +BA,1972-03-13,0.7572020292282104 +BA,1972-03-14,0.7654320001602173 +BA,1972-03-15,0.7407410144805908 +BA,1972-03-16,0.732509970664978 +BA,1972-03-17,0.732509970664978 +BA,1972-03-20,0.6995880007743835 +BA,1972-03-21,0.6913579702377319 +BA,1972-03-22,0.6954730153083801 +BA,1972-03-23,0.7654320001602173 +BA,1972-03-24,0.7572020292282104 +BA,1972-03-27,0.7695469856262207 +BA,1972-03-28,0.7613170146942139 +BA,1972-03-29,0.7818930149078369 +BA,1972-03-30,0.7860080003738403 +BA,1972-04-03,0.80246901512146 +BA,1972-04-04,0.8189299702644348 +BA,1972-04-05,0.831275999546051 +BA,1972-04-06,0.7901229858398438 +BA,1972-04-07,0.7942389845848083 +BA,1972-04-10,0.8065840005874634 +BA,1972-04-11,0.823045015335083 +BA,1972-04-12,0.8189299702644348 +BA,1972-04-13,0.8148149847984314 +BA,1972-04-14,0.8065840005874634 +BA,1972-04-17,0.7818930149078369 +BA,1972-04-18,0.7613170146942139 +BA,1972-04-19,0.7530859708786011 +BA,1972-04-20,0.7695469856262207 +BA,1972-04-21,0.7695469856262207 +BA,1972-04-24,0.7407410144805908 +BA,1972-04-25,0.732509970664978 +BA,1972-04-26,0.732509970664978 +BA,1972-04-27,0.711933970451355 +BA,1972-04-28,0.7366260290145874 +BA,1972-05-01,0.7160490155220032 +BA,1972-05-02,0.6831279993057251 +BA,1972-05-03,0.6790120005607605 +BA,1972-05-04,0.6707820296287537 +BA,1972-05-05,0.6707820296287537 +BA,1972-05-08,0.6748970150947571 +BA,1972-05-09,0.6707820296287537 +BA,1972-05-10,0.6872429847717285 +BA,1972-05-11,0.6831279993057251 +BA,1972-05-12,0.6831279993057251 +BA,1972-05-15,0.6913579702377319 +BA,1972-05-16,0.6954730153083801 +BA,1972-05-17,0.7037039995193481 +BA,1972-05-18,0.7366260290145874 +BA,1972-05-19,0.7448559999465942 +BA,1972-05-22,0.7736629843711853 +BA,1972-05-23,0.7613170146942139 +BA,1972-05-24,0.7448559999465942 +BA,1972-05-25,0.7283949851989746 +BA,1972-05-26,0.7366260290145874 +BA,1972-05-30,0.7530859708786011 +BA,1972-05-31,0.7448559999465942 +BA,1972-06-01,0.7366260290145874 +BA,1972-06-02,0.7283949851989746 +BA,1972-06-05,0.7242799997329712 +BA,1972-06-06,0.7037039995193481 +BA,1972-06-07,0.6995880007743835 +BA,1972-06-08,0.7037039995193481 +BA,1972-06-09,0.6954730153083801 +BA,1972-06-12,0.7201650142669678 +BA,1972-06-13,0.7160490155220032 +BA,1972-06-14,0.7078189849853516 +BA,1972-06-15,0.6995880007743835 +BA,1972-06-16,0.7160490155220032 +BA,1972-06-19,0.7078189849853516 +BA,1972-06-20,0.7078189849853516 +BA,1972-06-21,0.6995880007743835 +BA,1972-06-22,0.6954730153083801 +BA,1972-06-23,0.6995880007743835 +BA,1972-06-26,0.6872429847717285 +BA,1972-06-27,0.6913579702377319 +BA,1972-06-28,0.6872429847717285 +BA,1972-06-29,0.6748970150947571 +BA,1972-06-30,0.6872429847717285 +BA,1972-07-03,0.7201650142669678 +BA,1972-07-05,0.7160490155220032 +BA,1972-07-06,0.7489709854125977 +BA,1972-07-07,0.7777780294418335 +BA,1972-07-10,0.7736629843711853 +BA,1972-07-11,0.7613170146942139 +BA,1972-07-12,0.7448559999465942 +BA,1972-07-13,0.7489709854125977 +BA,1972-07-14,0.7366260290145874 +BA,1972-07-17,0.7078189849853516 +BA,1972-07-18,0.711933970451355 +BA,1972-07-19,0.711933970451355 +BA,1972-07-20,0.711933970451355 +BA,1972-07-21,0.7242799997329712 +BA,1972-07-24,0.732509970664978 +BA,1972-07-25,0.7078189849853516 +BA,1972-07-26,0.7160490155220032 +BA,1972-07-27,0.7078189849853516 +BA,1972-07-28,0.7037039995193481 +BA,1972-07-31,0.6954730153083801 +BA,1972-08-01,0.7037039995193481 +BA,1972-08-02,0.7037039995193481 +BA,1972-08-03,0.7283949851989746 +BA,1972-08-04,0.7283949851989746 +BA,1972-08-07,0.7283949851989746 +BA,1972-08-08,0.7489709854125977 +BA,1972-08-09,0.7572020292282104 +BA,1972-08-10,0.7654320001602173 +BA,1972-08-11,0.7777780294418335 +BA,1972-08-14,0.80246901512146 +BA,1972-08-15,0.7777780294418335 +BA,1972-08-16,0.7654320001602173 +BA,1972-08-17,0.7530859708786011 +BA,1972-08-18,0.7407410144805908 +BA,1972-08-21,0.7530859708786011 +BA,1972-08-22,0.7572020292282104 +BA,1972-08-23,0.7489709854125977 +BA,1972-08-24,0.7160490155220032 +BA,1972-08-25,0.7160490155220032 +BA,1972-08-28,0.7201650142669678 +BA,1972-08-29,0.7242799997329712 +BA,1972-08-30,0.7654320001602173 +BA,1972-08-31,0.7489709854125977 +BA,1972-09-01,0.7572020292282104 +BA,1972-09-05,0.7407410144805908 +BA,1972-09-06,0.7489709854125977 +BA,1972-09-07,0.7407410144805908 +BA,1972-09-08,0.732509970664978 +BA,1972-09-11,0.7530859708786011 +BA,1972-09-12,0.7530859708786011 +BA,1972-09-13,0.7448559999465942 +BA,1972-09-14,0.7448559999465942 +BA,1972-09-15,0.7283949851989746 +BA,1972-09-18,0.7160490155220032 +BA,1972-09-19,0.6995880007743835 +BA,1972-09-20,0.7366260290145874 +BA,1972-09-21,0.7407410144805908 +BA,1972-09-22,0.732509970664978 +BA,1972-09-25,0.7160490155220032 +BA,1972-09-26,0.7201650142669678 +BA,1972-09-27,0.7448559999465942 +BA,1972-09-28,0.7654320001602173 +BA,1972-09-29,0.7572020292282104 +BA,1972-10-02,0.7572020292282104 +BA,1972-10-03,0.7366260290145874 +BA,1972-10-04,0.7283949851989746 +BA,1972-10-05,0.7078189849853516 +BA,1972-10-06,0.7201650142669678 +BA,1972-10-09,0.732509970664978 +BA,1972-10-10,0.7489709854125977 +BA,1972-10-11,0.7366260290145874 +BA,1972-10-12,0.732509970664978 +BA,1972-10-13,0.7201650142669678 +BA,1972-10-16,0.7078189849853516 +BA,1972-10-17,0.711933970451355 +BA,1972-10-18,0.7078189849853516 +BA,1972-10-19,0.7037039995193481 +BA,1972-10-20,0.711933970451355 +BA,1972-10-23,0.732509970664978 +BA,1972-10-24,0.7448559999465942 +BA,1972-10-25,0.7366260290145874 +BA,1972-10-26,0.7366260290145874 +BA,1972-10-27,0.7242799997329712 +BA,1972-10-30,0.7078189849853516 +BA,1972-10-31,0.7201650142669678 +BA,1972-11-01,0.7201650142669678 +BA,1972-11-02,0.711933970451355 +BA,1972-11-03,0.7160490155220032 +BA,1972-11-06,0.7201650142669678 +BA,1972-11-08,0.711933970451355 +BA,1972-11-09,0.7160490155220032 +BA,1972-11-10,0.7489709854125977 +BA,1972-11-13,0.7407410144805908 +BA,1972-11-14,0.7407410144805908 +BA,1972-11-15,0.7407410144805908 +BA,1972-11-16,0.7448559999465942 +BA,1972-11-17,0.7695469856262207 +BA,1972-11-20,0.7572020292282104 +BA,1972-11-21,0.8065840005874634 +BA,1972-11-22,0.8395059704780579 +BA,1972-11-24,0.8641980290412903 +BA,1972-11-27,0.8559669852256775 +BA,1972-11-28,0.843621015548706 +BA,1972-11-29,0.8353909850120544 +BA,1972-11-30,0.8271600008010864 +BA,1972-12-01,0.843621015548706 +BA,1972-12-04,0.8559669852256775 +BA,1972-12-05,0.8271600008010864 +BA,1972-12-06,0.843621015548706 +BA,1972-12-07,0.8353909850120544 +BA,1972-12-08,0.8353909850120544 +BA,1972-12-11,0.8395059704780579 +BA,1972-12-12,0.880657970905304 +BA,1972-12-13,0.8641980290412903 +BA,1972-12-14,0.8600819706916809 +BA,1972-12-15,0.8477370142936707 +BA,1972-12-18,0.8271600008010864 +BA,1972-12-19,0.8189299702644348 +BA,1972-12-20,0.823045015335083 +BA,1972-12-21,0.8189299702644348 +BA,1972-12-22,0.810699999332428 +BA,1972-12-26,0.823045015335083 +BA,1972-12-27,0.823045015335083 +BA,1972-12-29,0.823045015335083 +BA,1973-01-02,0.8600819706916809 +BA,1973-01-03,0.880657970905304 +BA,1973-01-04,0.8724279999732971 +BA,1973-01-05,0.8559669852256775 +BA,1973-01-08,0.8683130145072937 +BA,1973-01-09,0.8559669852256775 +BA,1973-01-10,0.8683130145072937 +BA,1973-01-11,0.8765429854393005 +BA,1973-01-12,0.8477370142936707 +BA,1973-01-15,0.823045015335083 +BA,1973-01-16,0.7983540296554565 +BA,1973-01-17,0.7983540296554565 +BA,1973-01-18,0.7983540296554565 +BA,1973-01-19,0.7901229858398438 +BA,1973-01-22,0.7736629843711853 +BA,1973-01-23,0.7695469856262207 +BA,1973-01-24,0.732509970664978 +BA,1973-01-26,0.732509970664978 +BA,1973-01-29,0.7489709854125977 +BA,1973-01-30,0.7530859708786011 +BA,1973-01-31,0.7695469856262207 +BA,1973-02-01,0.7572020292282104 +BA,1973-02-02,0.7489709854125977 +BA,1973-02-05,0.7448559999465942 +BA,1973-02-06,0.7407410144805908 +BA,1973-02-07,0.7448559999465942 +BA,1973-02-08,0.7448559999465942 +BA,1973-02-09,0.7654320001602173 +BA,1973-02-12,0.7530859708786011 +BA,1973-02-13,0.7860080003738403 +BA,1973-02-14,0.7654320001602173 +BA,1973-02-15,0.7572020292282104 +BA,1973-02-16,0.7572020292282104 +BA,1973-02-20,0.7489709854125977 +BA,1973-02-21,0.7160490155220032 +BA,1973-02-22,0.7160490155220032 +BA,1973-02-23,0.7160490155220032 +BA,1973-02-26,0.7160490155220032 +BA,1973-02-27,0.711933970451355 +BA,1973-02-28,0.711933970451355 +BA,1973-03-01,0.711933970451355 +BA,1973-03-02,0.7078189849853516 +BA,1973-03-05,0.711933970451355 +BA,1973-03-06,0.732509970664978 +BA,1973-03-07,0.7489709854125977 +BA,1973-03-08,0.7489709854125977 +BA,1973-03-09,0.732509970664978 +BA,1973-03-12,0.7242799997329712 +BA,1973-03-13,0.7242799997329712 +BA,1973-03-14,0.7160490155220032 +BA,1973-03-15,0.6995880007743835 +BA,1973-03-16,0.6995880007743835 +BA,1973-03-19,0.6913579702377319 +BA,1973-03-20,0.6913579702377319 +BA,1973-03-21,0.6748970150947571 +BA,1973-03-22,0.6625509858131409 +BA,1973-03-23,0.6748970150947571 +BA,1973-03-26,0.6790120005607605 +BA,1973-03-27,0.6995880007743835 +BA,1973-03-28,0.6872429847717285 +BA,1973-03-29,0.6872429847717285 +BA,1973-03-30,0.6790120005607605 +BA,1973-04-02,0.6460909843444824 +BA,1973-04-03,0.6419749855995178 +BA,1973-04-04,0.6584360003471375 +BA,1973-04-05,0.6625509858131409 +BA,1973-04-06,0.6625509858131409 +BA,1973-04-09,0.6460909843444824 +BA,1973-04-10,0.6502060294151306 +BA,1973-04-11,0.6584360003471375 +BA,1973-04-12,0.654321014881134 +BA,1973-04-13,0.6502060294151306 +BA,1973-04-16,0.6378600001335144 +BA,1973-04-17,0.633745014667511 +BA,1973-04-18,0.6296300292015076 +BA,1973-04-19,0.6213989853858948 +BA,1973-04-23,0.6172839999198914 +BA,1973-04-24,0.6131690144538879 +BA,1973-04-25,0.5967079997062683 +BA,1973-04-26,0.6255139708518982 +BA,1973-04-27,0.6090530157089233 +BA,1973-04-30,0.5925930142402649 +BA,1973-05-01,0.5925930142402649 +BA,1973-05-02,0.6131690144538879 +BA,1973-05-03,0.6502060294151306 +BA,1973-05-04,0.6913579702377319 +BA,1973-05-07,0.6584360003471375 +BA,1973-05-08,0.6707820296287537 +BA,1973-05-09,0.6625509858131409 +BA,1973-05-10,0.6296300292015076 +BA,1973-05-11,0.6378600001335144 +BA,1973-05-14,0.6008229851722717 +BA,1973-05-15,0.633745014667511 +BA,1973-05-16,0.6213989853858948 +BA,1973-05-17,0.6049379706382751 +BA,1973-05-18,0.5925930142402649 +BA,1973-05-21,0.5925930142402649 +BA,1973-05-22,0.5967079997062683 +BA,1973-05-23,0.6131690144538879 +BA,1973-05-24,0.6666669845581055 +BA,1973-05-25,0.6502060294151306 +BA,1973-05-29,0.633745014667511 +BA,1973-05-30,0.6213989853858948 +BA,1973-05-31,0.6213989853858948 +BA,1973-06-01,0.5843619704246521 +BA,1973-06-04,0.5761319994926453 +BA,1973-06-05,0.6008229851722717 +BA,1973-06-06,0.6049379706382751 +BA,1973-06-07,0.6008229851722717 +BA,1973-06-08,0.5679010152816772 +BA,1973-06-11,0.5720160007476807 +BA,1973-06-12,0.5720160007476807 +BA,1973-06-13,0.5432100296020508 +BA,1973-06-14,0.5432100296020508 +BA,1973-06-15,0.5596709847450256 +BA,1973-06-18,0.5514400005340576 +BA,1973-06-19,0.5596709847450256 +BA,1973-06-20,0.563785970211029 +BA,1973-06-21,0.5473250150680542 +BA,1973-06-22,0.5596709847450256 +BA,1973-06-25,0.5473250150680542 +BA,1973-06-26,0.5884770154953003 +BA,1973-06-27,0.563785970211029 +BA,1973-06-28,0.5679010152816772 +BA,1973-06-29,0.563785970211029 +BA,1973-07-02,0.5596709847450256 +BA,1973-07-03,0.563785970211029 +BA,1973-07-05,0.5884770154953003 +BA,1973-07-06,0.5802469849586487 +BA,1973-07-09,0.5802469849586487 +BA,1973-07-10,0.5925930142402649 +BA,1973-07-11,0.6049379706382751 +BA,1973-07-12,0.6049379706382751 +BA,1973-07-13,0.5925930142402649 +BA,1973-07-16,0.6172839999198914 +BA,1973-07-17,0.6049379706382751 +BA,1973-07-18,0.6172839999198914 +BA,1973-07-19,0.6502060294151306 +BA,1973-07-20,0.633745014667511 +BA,1973-07-23,0.6296300292015076 +BA,1973-07-24,0.633745014667511 +BA,1973-07-25,0.6460909843444824 +BA,1973-07-26,0.633745014667511 +BA,1973-07-27,0.633745014667511 +BA,1973-07-30,0.6460909843444824 +BA,1973-07-31,0.6378600001335144 +BA,1973-08-01,0.6296300292015076 +BA,1973-08-02,0.633745014667511 +BA,1973-08-03,0.6296300292015076 +BA,1973-08-06,0.6460909843444824 +BA,1973-08-07,0.6378600001335144 +BA,1973-08-08,0.633745014667511 +BA,1973-08-09,0.6296300292015076 +BA,1973-08-10,0.6296300292015076 +BA,1973-08-13,0.6172839999198914 +BA,1973-08-14,0.6008229851722717 +BA,1973-08-15,0.6049379706382751 +BA,1973-08-16,0.5967079997062683 +BA,1973-08-17,0.5967079997062683 +BA,1973-08-20,0.5843619704246521 +BA,1973-08-21,0.5802469849586487 +BA,1973-08-22,0.5720160007476807 +BA,1973-08-23,0.5390949845314026 +BA,1973-08-24,0.5514400005340576 +BA,1973-08-27,0.5390949845314026 +BA,1973-08-28,0.5390949845314026 +BA,1973-08-29,0.5226340293884277 +BA,1973-08-30,0.534978985786438 +BA,1973-08-31,0.5432100296020508 +BA,1973-09-04,0.5596709847450256 +BA,1973-09-05,0.5679010152816772 +BA,1973-09-06,0.6008229851722717 +BA,1973-09-07,0.5679010152816772 +BA,1973-09-10,0.5720160007476807 +BA,1973-09-11,0.563785970211029 +BA,1973-09-12,0.5720160007476807 +BA,1973-09-13,0.563785970211029 +BA,1973-09-14,0.563785970211029 +BA,1973-09-17,0.5802469849586487 +BA,1973-09-18,0.5679010152816772 +BA,1973-09-19,0.5884770154953003 +BA,1973-09-20,0.6460909843444824 +BA,1973-09-21,0.6831279993057251 +BA,1973-09-24,0.6748970150947571 +BA,1973-09-25,0.6748970150947571 +BA,1973-09-26,0.6790120005607605 +BA,1973-09-27,0.6666669845581055 +BA,1973-09-28,0.633745014667511 +BA,1973-10-01,0.633745014667511 +BA,1973-10-02,0.6625509858131409 +BA,1973-10-03,0.6584360003471375 +BA,1973-10-04,0.6460909843444824 +BA,1973-10-05,0.6460909843444824 +BA,1973-10-08,0.6666669845581055 +BA,1973-10-09,0.6460909843444824 +BA,1973-10-10,0.6419749855995178 +BA,1973-10-11,0.6625509858131409 +BA,1973-10-12,0.6502060294151306 +BA,1973-10-15,0.654321014881134 +BA,1973-10-16,0.6502060294151306 +BA,1973-10-17,0.6378600001335144 +BA,1973-10-18,0.6213989853858948 +BA,1973-10-19,0.6213989853858948 +BA,1973-10-22,0.5925930142402649 +BA,1973-10-23,0.6049379706382751 +BA,1973-10-24,0.5925930142402649 +BA,1973-10-25,0.5967079997062683 +BA,1973-10-26,0.5925930142402649 +BA,1973-10-29,0.6213989853858948 +BA,1973-10-30,0.6213989853858948 +BA,1973-10-31,0.6296300292015076 +BA,1973-11-01,0.6666669845581055 +BA,1973-11-02,0.6666669845581055 +BA,1973-11-05,0.6172839999198914 +BA,1973-11-06,0.6584360003471375 +BA,1973-11-07,0.633745014667511 +BA,1973-11-08,0.6172839999198914 +BA,1973-11-09,0.6090530157089233 +BA,1973-11-12,0.5843619704246521 +BA,1973-11-13,0.5596709847450256 +BA,1973-11-14,0.5596709847450256 +BA,1973-11-15,0.5432100296020508 +BA,1973-11-16,0.5390949845314026 +BA,1973-11-19,0.5226340293884277 +BA,1973-11-20,0.5102880001068115 +BA,1973-11-21,0.5226340293884277 +BA,1973-11-23,0.5185189843177795 +BA,1973-11-26,0.48148098587989807 +BA,1973-11-27,0.460904985666275 +BA,1973-11-28,0.5102880001068115 +BA,1973-11-29,0.48148098587989807 +BA,1973-11-30,0.47325098514556885 +BA,1973-12-03,0.465021014213562 +BA,1973-12-04,0.4567900002002716 +BA,1973-12-05,0.4485599994659424 +BA,1973-12-06,0.4567900002002716 +BA,1973-12-07,0.460904985666275 +BA,1973-12-10,0.4567900002002716 +BA,1973-12-11,0.4526750147342682 +BA,1973-12-12,0.43621399998664856 +BA,1973-12-13,0.4115230143070221 +BA,1973-12-14,0.39506199955940247 +BA,1973-12-17,0.39094701409339905 +BA,1973-12-18,0.4485599994659424 +BA,1973-12-19,0.4074069857597351 +BA,1973-12-20,0.4156379997730255 +BA,1973-12-21,0.4115230143070221 +BA,1973-12-24,0.4074069857597351 +BA,1973-12-26,0.41975298523902893 +BA,1973-12-27,0.4074069857597351 +BA,1973-12-28,0.4074069857597351 +BA,1973-12-31,0.4074069857597351 +BA,1974-01-02,0.4074069857597351 +BA,1974-01-03,0.4115230143070221 +BA,1974-01-04,0.4074069857597351 +BA,1974-01-07,0.39917701482772827 +BA,1974-01-08,0.38271600008010864 +BA,1974-01-09,0.39094701409339905 +BA,1974-01-10,0.38683098554611206 +BA,1974-01-11,0.4074069857597351 +BA,1974-01-14,0.4156379997730255 +BA,1974-01-15,0.41975298523902893 +BA,1974-01-16,0.42386800050735474 +BA,1974-01-17,0.440328985452652 +BA,1974-01-18,0.42386800050735474 +BA,1974-01-21,0.42386800050735474 +BA,1974-01-22,0.43209901452064514 +BA,1974-01-23,0.43621399998664856 +BA,1974-01-24,0.42798399925231934 +BA,1974-01-25,0.42386800050735474 +BA,1974-01-28,0.440328985452652 +BA,1974-01-29,0.460904985666275 +BA,1974-01-30,0.460904985666275 +BA,1974-01-31,0.46913599967956543 +BA,1974-02-01,0.4526750147342682 +BA,1974-02-04,0.43621399998664856 +BA,1974-02-05,0.43209901452064514 +BA,1974-02-06,0.42386800050735474 +BA,1974-02-07,0.42386800050735474 +BA,1974-02-08,0.440328985452652 +BA,1974-02-11,0.43621399998664856 +BA,1974-02-12,0.440328985452652 +BA,1974-02-13,0.4485599994659424 +BA,1974-02-14,0.460904985666275 +BA,1974-02-15,0.460904985666275 +BA,1974-02-19,0.4526750147342682 +BA,1974-02-20,0.4485599994659424 +BA,1974-02-21,0.4526750147342682 +BA,1974-02-22,0.460904985666275 +BA,1974-02-25,0.465021014213562 +BA,1974-02-26,0.4897119998931885 +BA,1974-02-27,0.5102880001068115 +BA,1974-02-28,0.5020580291748047 +BA,1974-03-01,0.5020580291748047 +BA,1974-03-04,0.5020580291748047 +BA,1974-03-05,0.5020580291748047 +BA,1974-03-06,0.5020580291748047 +BA,1974-03-07,0.4897119998931885 +BA,1974-03-08,0.5020580291748047 +BA,1974-03-11,0.4938269853591919 +BA,1974-03-12,0.4979420006275177 +BA,1974-03-13,0.4938269853591919 +BA,1974-03-14,0.5061730146408081 +BA,1974-03-15,0.5020580291748047 +BA,1974-03-18,0.48559701442718506 +BA,1974-03-19,0.46913599967956543 +BA,1974-03-20,0.46913599967956543 +BA,1974-03-21,0.48148098587989807 +BA,1974-03-22,0.48148098587989807 +BA,1974-03-25,0.47325098514556885 +BA,1974-03-26,0.46913599967956543 +BA,1974-03-27,0.460904985666275 +BA,1974-03-28,0.4526750147342682 +BA,1974-03-29,0.465021014213562 +BA,1974-04-01,0.460904985666275 +BA,1974-04-02,0.4567900002002716 +BA,1974-04-03,0.46913599967956543 +BA,1974-04-04,0.46913599967956543 +BA,1974-04-05,0.46913599967956543 +BA,1974-04-08,0.465021014213562 +BA,1974-04-09,0.465021014213562 +BA,1974-04-10,0.47325098514556885 +BA,1974-04-11,0.47325098514556885 +BA,1974-04-15,0.48559701442718506 +BA,1974-04-16,0.5102880001068115 +BA,1974-04-17,0.5061730146408081 +BA,1974-04-18,0.5061730146408081 +BA,1974-04-19,0.5020580291748047 +BA,1974-04-22,0.4938269853591919 +BA,1974-04-23,0.4897119998931885 +BA,1974-04-24,0.47736600041389465 +BA,1974-04-25,0.46913599967956543 +BA,1974-04-26,0.47736600041389465 +BA,1974-04-29,0.47736600041389465 +BA,1974-04-30,0.48148098587989807 +BA,1974-05-01,0.5061730146408081 +BA,1974-05-02,0.4938269853591919 +BA,1974-05-03,0.5020580291748047 +BA,1974-05-06,0.5432100296020508 +BA,1974-05-07,0.5267490148544312 +BA,1974-05-08,0.5185189843177795 +BA,1974-05-09,0.534978985786438 +BA,1974-05-10,0.5226340293884277 +BA,1974-05-13,0.5267490148544312 +BA,1974-05-14,0.5432100296020508 +BA,1974-05-15,0.5555559992790222 +BA,1974-05-16,0.5596709847450256 +BA,1974-05-17,0.5596709847450256 +BA,1974-05-20,0.5761319994926453 +BA,1974-05-21,0.5761319994926453 +BA,1974-05-22,0.5720160007476807 +BA,1974-05-23,0.5802469849586487 +BA,1974-05-24,0.5761319994926453 +BA,1974-05-28,0.5720160007476807 +BA,1974-05-29,0.5432100296020508 +BA,1974-05-30,0.5596709847450256 +BA,1974-05-31,0.5514400005340576 +BA,1974-06-03,0.5555559992790222 +BA,1974-06-04,0.5679010152816772 +BA,1974-06-05,0.5596709847450256 +BA,1974-06-06,0.5802469849586487 +BA,1974-06-07,0.5843619704246521 +BA,1974-06-10,0.5925930142402649 +BA,1974-06-11,0.5843619704246521 +BA,1974-06-12,0.5925930142402649 +BA,1974-06-13,0.6008229851722717 +BA,1974-06-14,0.5967079997062683 +BA,1974-06-17,0.5925930142402649 +BA,1974-06-18,0.5925930142402649 +BA,1974-06-19,0.5925930142402649 +BA,1974-06-20,0.5884770154953003 +BA,1974-06-21,0.5843619704246521 +BA,1974-06-24,0.5843619704246521 +BA,1974-06-25,0.5925930142402649 +BA,1974-06-26,0.5884770154953003 +BA,1974-06-27,0.5843619704246521 +BA,1974-06-28,0.5802469849586487 +BA,1974-07-01,0.5761319994926453 +BA,1974-07-02,0.5679010152816772 +BA,1974-07-03,0.5514400005340576 +BA,1974-07-05,0.5308640003204346 +BA,1974-07-08,0.5144029855728149 +BA,1974-07-09,0.5020580291748047 +BA,1974-07-10,0.48559701442718506 +BA,1974-07-11,0.5020580291748047 +BA,1974-07-12,0.5432100296020508 +BA,1974-07-15,0.5432100296020508 +BA,1974-07-16,0.5308640003204346 +BA,1974-07-17,0.5473250150680542 +BA,1974-07-18,0.5596709847450256 +BA,1974-07-19,0.5679010152816772 +BA,1974-07-22,0.5761319994926453 +BA,1974-07-23,0.5843619704246521 +BA,1974-07-24,0.5802469849586487 +BA,1974-07-25,0.5761319994926453 +BA,1974-07-26,0.5555559992790222 +BA,1974-07-29,0.5596709847450256 +BA,1974-07-30,0.563785970211029 +BA,1974-07-31,0.5596709847450256 +BA,1974-08-01,0.5679010152816772 +BA,1974-08-02,0.5761319994926453 +BA,1974-08-05,0.5925930142402649 +BA,1974-08-06,0.5925930142402649 +BA,1974-08-07,0.6049379706382751 +BA,1974-08-08,0.5925930142402649 +BA,1974-08-09,0.6049379706382751 +BA,1974-08-12,0.6090530157089233 +BA,1974-08-13,0.5925930142402649 +BA,1974-08-14,0.5925930142402649 +BA,1974-08-15,0.6090530157089233 +BA,1974-08-16,0.6131690144538879 +BA,1974-08-19,0.6172839999198914 +BA,1974-08-20,0.6172839999198914 +BA,1974-08-21,0.6419749855995178 +BA,1974-08-22,0.6666669845581055 +BA,1974-08-23,0.654321014881134 +BA,1974-08-26,0.6502060294151306 +BA,1974-08-27,0.6460909843444824 +BA,1974-08-28,0.5925930142402649 +BA,1974-08-29,0.563785970211029 +BA,1974-08-30,0.5720160007476807 +BA,1974-09-03,0.5720160007476807 +BA,1974-09-04,0.5720160007476807 +BA,1974-09-05,0.5761319994926453 +BA,1974-09-06,0.6008229851722717 +BA,1974-09-09,0.5884770154953003 +BA,1974-09-10,0.5802469849586487 +BA,1974-09-11,0.5720160007476807 +BA,1974-09-12,0.5555559992790222 +BA,1974-09-13,0.5432100296020508 +BA,1974-09-16,0.534978985786438 +BA,1974-09-17,0.5432100296020508 +BA,1974-09-18,0.5555559992790222 +BA,1974-09-19,0.5884770154953003 +BA,1974-09-20,0.6008229851722717 +BA,1974-09-23,0.6008229851722717 +BA,1974-09-24,0.5802469849586487 +BA,1974-09-25,0.5761319994926453 +BA,1974-09-26,0.5843619704246521 +BA,1974-09-27,0.5802469849586487 +BA,1974-09-30,0.5308640003204346 +BA,1974-10-01,0.5267490148544312 +BA,1974-10-02,0.5308640003204346 +BA,1974-10-03,0.5102880001068115 +BA,1974-10-04,0.5185189843177795 +BA,1974-10-07,0.5390949845314026 +BA,1974-10-08,0.534978985786438 +BA,1974-10-09,0.5596709847450256 +BA,1974-10-10,0.5720160007476807 +BA,1974-10-11,0.5596709847450256 +BA,1974-10-14,0.5596709847450256 +BA,1974-10-15,0.5308640003204346 +BA,1974-10-16,0.5226340293884277 +BA,1974-10-17,0.5267490148544312 +BA,1974-10-18,0.5720160007476807 +BA,1974-10-21,0.5802469849586487 +BA,1974-10-22,0.5596709847450256 +BA,1974-10-23,0.5473250150680542 +BA,1974-10-24,0.5596709847450256 +BA,1974-10-25,0.563785970211029 +BA,1974-10-28,0.563785970211029 +BA,1974-10-29,0.5761319994926453 +BA,1974-10-30,0.5720160007476807 +BA,1974-10-31,0.5925930142402649 +BA,1974-11-01,0.5925930142402649 +BA,1974-11-04,0.6131690144538879 +BA,1974-11-05,0.6213989853858948 +BA,1974-11-06,0.6213989853858948 +BA,1974-11-07,0.6255139708518982 +BA,1974-11-08,0.6213989853858948 +BA,1974-11-11,0.633745014667511 +BA,1974-11-12,0.6255139708518982 +BA,1974-11-13,0.6172839999198914 +BA,1974-11-14,0.6378600001335144 +BA,1974-11-15,0.6296300292015076 +BA,1974-11-18,0.5967079997062683 +BA,1974-11-19,0.5967079997062683 +BA,1974-11-20,0.5967079997062683 +BA,1974-11-21,0.5967079997062683 +BA,1974-11-22,0.6213989853858948 +BA,1974-11-25,0.6049379706382751 +BA,1974-11-26,0.6090530157089233 +BA,1974-11-27,0.6131690144538879 +BA,1974-11-29,0.6296300292015076 +BA,1974-12-02,0.6090530157089233 +BA,1974-12-03,0.5802469849586487 +BA,1974-12-04,0.5761319994926453 +BA,1974-12-05,0.5555559992790222 +BA,1974-12-06,0.5432100296020508 +BA,1974-12-09,0.5390949845314026 +BA,1974-12-10,0.534978985786438 +BA,1974-12-11,0.534978985786438 +BA,1974-12-12,0.534978985786438 +BA,1974-12-13,0.5267490148544312 +BA,1974-12-16,0.5308640003204346 +BA,1974-12-17,0.5267490148544312 +BA,1974-12-18,0.5308640003204346 +BA,1974-12-19,0.5144029855728149 +BA,1974-12-20,0.5226340293884277 +BA,1974-12-23,0.5144029855728149 +BA,1974-12-24,0.5185189843177795 +BA,1974-12-26,0.5144029855728149 +BA,1974-12-27,0.5102880001068115 +BA,1974-12-30,0.5102880001068115 +BA,1974-12-31,0.5185189843177795 +BA,1975-01-02,0.534978985786438 +BA,1975-01-03,0.5390949845314026 +BA,1975-01-06,0.5596709847450256 +BA,1975-01-07,0.563785970211029 +BA,1975-01-08,0.5596709847450256 +BA,1975-01-09,0.5514400005340576 +BA,1975-01-10,0.563785970211029 +BA,1975-01-13,0.5555559992790222 +BA,1975-01-14,0.5473250150680542 +BA,1975-01-15,0.5308640003204346 +BA,1975-01-16,0.5226340293884277 +BA,1975-01-17,0.5020580291748047 +BA,1975-01-20,0.5185189843177795 +BA,1975-01-21,0.5226340293884277 +BA,1975-01-22,0.5432100296020508 +BA,1975-01-23,0.5185189843177795 +BA,1975-01-24,0.5267490148544312 +BA,1975-01-27,0.534978985786438 +BA,1975-01-28,0.5390949845314026 +BA,1975-01-29,0.5432100296020508 +BA,1975-01-30,0.5514400005340576 +BA,1975-01-31,0.5596709847450256 +BA,1975-02-03,0.5720160007476807 +BA,1975-02-04,0.5555559992790222 +BA,1975-02-05,0.5555559992790222 +BA,1975-02-06,0.563785970211029 +BA,1975-02-07,0.5596709847450256 +BA,1975-02-10,0.5555559992790222 +BA,1975-02-11,0.5555559992790222 +BA,1975-02-12,0.5514400005340576 +BA,1975-02-13,0.5761319994926453 +BA,1975-02-14,0.563785970211029 +BA,1975-02-18,0.5679010152816772 +BA,1975-02-19,0.5555559992790222 +BA,1975-02-20,0.5555559992790222 +BA,1975-02-21,0.5761319994926453 +BA,1975-02-24,0.5925930142402649 +BA,1975-02-25,0.5884770154953003 +BA,1975-02-26,0.5925930142402649 +BA,1975-02-27,0.5925930142402649 +BA,1975-02-28,0.6090530157089233 +BA,1975-03-03,0.6502060294151306 +BA,1975-03-04,0.633745014667511 +BA,1975-03-05,0.633745014667511 +BA,1975-03-06,0.6584360003471375 +BA,1975-03-07,0.6748970150947571 +BA,1975-03-10,0.711933970451355 +BA,1975-03-11,0.6913579702377319 +BA,1975-03-12,0.6872429847717285 +BA,1975-03-13,0.6666669845581055 +BA,1975-03-14,0.6748970150947571 +BA,1975-03-17,0.7242799997329712 +BA,1975-03-18,0.6872429847717285 +BA,1975-03-19,0.7078189849853516 +BA,1975-03-20,0.7078189849853516 +BA,1975-03-21,0.6954730153083801 +BA,1975-03-24,0.6666669845581055 +BA,1975-03-25,0.6748970150947571 +BA,1975-03-26,0.6872429847717285 +BA,1975-03-27,0.6913579702377319 +BA,1975-03-31,0.6790120005607605 +BA,1975-04-01,0.6790120005607605 +BA,1975-04-02,0.6831279993057251 +BA,1975-04-03,0.6831279993057251 +BA,1975-04-04,0.6954730153083801 +BA,1975-04-07,0.6790120005607605 +BA,1975-04-08,0.6748970150947571 +BA,1975-04-09,0.6872429847717285 +BA,1975-04-10,0.6831279993057251 +BA,1975-04-11,0.6913579702377319 +BA,1975-04-14,0.6913579702377319 +BA,1975-04-15,0.7407410144805908 +BA,1975-04-16,0.7695469856262207 +BA,1975-04-17,0.7572020292282104 +BA,1975-04-18,0.7818930149078369 +BA,1975-04-21,0.810699999332428 +BA,1975-04-22,0.7777780294418335 +BA,1975-04-23,0.7572020292282104 +BA,1975-04-24,0.7942389845848083 +BA,1975-04-25,0.810699999332428 +BA,1975-04-28,0.80246901512146 +BA,1975-04-29,0.7901229858398438 +BA,1975-04-30,0.831275999546051 +BA,1975-05-01,0.8847740292549133 +BA,1975-05-02,0.9259260296821594 +BA,1975-05-05,0.8888890147209167 +BA,1975-05-06,0.8641980290412903 +BA,1975-05-07,0.880657970905304 +BA,1975-05-08,0.9012349843978882 +BA,1975-05-09,0.9135800004005432 +BA,1975-05-12,0.8724279999732971 +BA,1975-05-13,0.8930040001869202 +BA,1975-05-14,0.9135800004005432 +BA,1975-05-15,0.9423869848251343 +BA,1975-05-16,0.9259260296821594 +BA,1975-05-19,0.9465019702911377 +BA,1975-05-20,0.9465019702911377 +BA,1975-05-21,0.9465019702911377 +BA,1975-05-22,0.9629629850387573 +BA,1975-05-23,0.979423999786377 +BA,1975-05-27,0.9670779705047607 +BA,1975-05-28,0.9547330141067505 +BA,1975-05-29,0.9423869848251343 +BA,1975-05-30,0.9629629850387573 +BA,1975-06-02,1.0 +BA,1975-06-03,1.0246909856796265 +BA,1975-06-04,1.0246909856796265 +BA,1975-06-05,1.0123460292816162 +BA,1975-06-06,1.0370370149612427 +BA,1975-06-09,1.0164610147476196 +BA,1975-06-10,0.9588479995727539 +BA,1975-06-11,0.9876539707183838 +BA,1975-06-12,0.979423999786377 +BA,1975-06-13,0.9753090143203735 +BA,1975-06-16,0.9670779705047607 +BA,1975-06-17,0.9259260296821594 +BA,1975-06-18,0.9341560006141663 +BA,1975-06-19,0.9547330141067505 +BA,1975-06-20,0.979423999786377 +BA,1975-06-23,1.0123460292816162 +BA,1975-06-24,1.0329220294952393 +BA,1975-06-25,1.0246909856796265 +BA,1975-06-26,0.9753090143203735 +BA,1975-06-27,0.9711930155754089 +BA,1975-06-30,0.9876539707183838 +BA,1975-07-01,0.9958850145339966 +BA,1975-07-02,0.9876539707183838 +BA,1975-07-03,0.979423999786377 +BA,1975-07-07,0.9506170153617859 +BA,1975-07-08,0.9506170153617859 +BA,1975-07-09,0.9753090143203735 +BA,1975-07-10,1.0 +BA,1975-07-11,1.0 +BA,1975-07-14,0.9876539707183838 +BA,1975-07-15,1.0041149854660034 +BA,1975-07-16,0.9711930155754089 +BA,1975-07-17,0.979423999786377 +BA,1975-07-18,0.9958850145339966 +BA,1975-07-21,0.9753090143203735 +BA,1975-07-22,0.9629629850387573 +BA,1975-07-23,0.9300410151481628 +BA,1975-07-24,0.9218109846115112 +BA,1975-07-25,0.9259260296821594 +BA,1975-07-28,0.9259260296821594 +BA,1975-07-29,0.9218109846115112 +BA,1975-07-30,0.8930040001869202 +BA,1975-07-31,0.8971189856529236 +BA,1975-08-01,0.8724279999732971 +BA,1975-08-04,0.8518519997596741 +BA,1975-08-05,0.8395059704780579 +BA,1975-08-06,0.8477370142936707 +BA,1975-08-07,0.843621015548706 +BA,1975-08-08,0.831275999546051 +BA,1975-08-11,0.7860080003738403 +BA,1975-08-12,0.8395059704780579 +BA,1975-08-13,0.8477370142936707 +BA,1975-08-14,0.8477370142936707 +BA,1975-08-15,0.880657970905304 +BA,1975-08-18,0.8888890147209167 +BA,1975-08-19,0.8395059704780579 +BA,1975-08-20,0.823045015335083 +BA,1975-08-21,0.823045015335083 +BA,1975-08-22,0.8518519997596741 +BA,1975-08-25,0.8559669852256775 +BA,1975-08-26,0.8353909850120544 +BA,1975-08-27,0.8271600008010864 +BA,1975-08-28,0.8930040001869202 +BA,1975-08-29,0.9259260296821594 +BA,1975-09-02,0.8559669852256775 +BA,1975-09-03,0.8847740292549133 +BA,1975-09-04,0.8971189856529236 +BA,1975-09-05,0.880657970905304 +BA,1975-09-08,0.880657970905304 +BA,1975-09-09,0.8559669852256775 +BA,1975-09-10,0.831275999546051 +BA,1975-09-11,0.8395059704780579 +BA,1975-09-12,0.8395059704780579 +BA,1975-09-15,0.8353909850120544 +BA,1975-09-16,0.823045015335083 +BA,1975-09-17,0.8148149847984314 +BA,1975-09-18,0.8477370142936707 +BA,1975-09-19,0.8765429854393005 +BA,1975-09-22,0.8477370142936707 +BA,1975-09-23,0.8518519997596741 +BA,1975-09-24,0.880657970905304 +BA,1975-09-25,0.8765429854393005 +BA,1975-09-26,0.9135800004005432 +BA,1975-09-29,0.9300410151481628 +BA,1975-09-30,0.8724279999732971 +BA,1975-10-01,0.8683130145072937 +BA,1975-10-02,0.880657970905304 +BA,1975-10-03,0.8888890147209167 +BA,1975-10-06,0.9176949858665466 +BA,1975-10-07,0.9259260296821594 +BA,1975-10-08,0.9341560006141663 +BA,1975-10-09,0.9218109846115112 +BA,1975-10-10,0.9382719993591309 +BA,1975-10-13,0.9547330141067505 +BA,1975-10-14,0.9218109846115112 +BA,1975-10-15,0.9382719993591309 +BA,1975-10-16,0.9465019702911377 +BA,1975-10-17,0.9259260296821594 +BA,1975-10-20,0.9423869848251343 +BA,1975-10-21,0.9711930155754089 +BA,1975-10-22,0.9547330141067505 +BA,1975-10-23,0.9506170153617859 +BA,1975-10-24,0.9259260296821594 +BA,1975-10-27,0.9382719993591309 +BA,1975-10-28,0.9423869848251343 +BA,1975-10-29,0.9218109846115112 +BA,1975-10-30,0.9053500294685364 +BA,1975-10-31,0.9053500294685364 +BA,1975-11-03,0.880657970905304 +BA,1975-11-04,0.8888890147209167 +BA,1975-11-05,0.8971189856529236 +BA,1975-11-06,0.8641980290412903 +BA,1975-11-07,0.8148149847984314 +BA,1975-11-10,0.8065840005874634 +BA,1975-11-11,0.8271600008010864 +BA,1975-11-12,0.8148149847984314 +BA,1975-11-13,0.7901229858398438 +BA,1975-11-14,0.7736629843711853 +BA,1975-11-17,0.7942389845848083 +BA,1975-11-18,0.7901229858398438 +BA,1975-11-19,0.7736629843711853 +BA,1975-11-20,0.7818930149078369 +BA,1975-11-21,0.7942389845848083 +BA,1975-11-24,0.7983540296554565 +BA,1975-11-25,0.7983540296554565 +BA,1975-11-26,0.7983540296554565 +BA,1975-11-28,0.7983540296554565 +BA,1975-12-01,0.7942389845848083 +BA,1975-12-02,0.7572020292282104 +BA,1975-12-03,0.7366260290145874 +BA,1975-12-04,0.7654320001602173 +BA,1975-12-05,0.7407410144805908 +BA,1975-12-08,0.7407410144805908 +BA,1975-12-09,0.7818930149078369 +BA,1975-12-10,0.7901229858398438 +BA,1975-12-11,0.7860080003738403 +BA,1975-12-12,0.7818930149078369 +BA,1975-12-15,0.7818930149078369 +BA,1975-12-16,0.7942389845848083 +BA,1975-12-17,0.7942389845848083 +BA,1975-12-18,0.810699999332428 +BA,1975-12-19,0.7983540296554565 +BA,1975-12-22,0.7695469856262207 +BA,1975-12-23,0.7901229858398438 +BA,1975-12-24,0.7942389845848083 +BA,1975-12-26,0.7983540296554565 +BA,1975-12-29,0.7942389845848083 +BA,1975-12-30,0.7942389845848083 +BA,1975-12-31,0.80246901512146 +BA,1976-01-02,0.8189299702644348 +BA,1976-01-05,0.8683130145072937 +BA,1976-01-06,0.8683130145072937 +BA,1976-01-07,0.8765429854393005 +BA,1976-01-08,0.8930040001869202 +BA,1976-01-09,0.8888890147209167 +BA,1976-01-12,0.8888890147209167 +BA,1976-01-13,0.8765429854393005 +BA,1976-01-14,0.9176949858665466 +BA,1976-01-15,0.9053500294685364 +BA,1976-01-16,0.9176949858665466 +BA,1976-01-19,0.9259260296821594 +BA,1976-01-20,0.9218109846115112 +BA,1976-01-21,0.9135800004005432 +BA,1976-01-22,0.9218109846115112 +BA,1976-01-23,0.9259260296821594 +BA,1976-01-26,0.9259260296821594 +BA,1976-01-27,0.9218109846115112 +BA,1976-01-28,0.8930040001869202 +BA,1976-01-29,0.9094650149345398 +BA,1976-01-30,0.9094650149345398 +BA,1976-02-02,0.9053500294685364 +BA,1976-02-03,0.9053500294685364 +BA,1976-02-04,0.9135800004005432 +BA,1976-02-05,0.9094650149345398 +BA,1976-02-06,0.9053500294685364 +BA,1976-02-09,0.9218109846115112 +BA,1976-02-10,0.9423869848251343 +BA,1976-02-11,0.9506170153617859 +BA,1976-02-12,0.9218109846115112 +BA,1976-02-13,0.8971189856529236 +BA,1976-02-17,0.8724279999732971 +BA,1976-02-18,0.8724279999732971 +BA,1976-02-19,0.8765429854393005 +BA,1976-02-20,0.8353909850120544 +BA,1976-02-23,0.8353909850120544 +BA,1976-02-24,0.843621015548706 +BA,1976-02-25,0.8395059704780579 +BA,1976-02-26,0.8271600008010864 +BA,1976-02-27,0.8559669852256775 +BA,1976-03-01,0.8395059704780579 +BA,1976-03-02,0.8559669852256775 +BA,1976-03-03,0.8641980290412903 +BA,1976-03-04,0.8600819706916809 +BA,1976-03-05,0.8683130145072937 +BA,1976-03-08,0.8971189856529236 +BA,1976-03-09,0.9012349843978882 +BA,1976-03-10,0.8888890147209167 +BA,1976-03-11,0.8930040001869202 +BA,1976-03-12,0.880657970905304 +BA,1976-03-15,0.8641980290412903 +BA,1976-03-16,0.8683130145072937 +BA,1976-03-17,0.8559669852256775 +BA,1976-03-18,0.843621015548706 +BA,1976-03-19,0.843621015548706 +BA,1976-03-22,0.8600819706916809 +BA,1976-03-23,0.8724279999732971 +BA,1976-03-24,0.9012349843978882 +BA,1976-03-25,0.8971189856529236 +BA,1976-03-26,0.9012349843978882 +BA,1976-03-29,0.8971189856529236 +BA,1976-03-30,0.8847740292549133 +BA,1976-03-31,0.8847740292549133 +BA,1976-04-01,0.8888890147209167 +BA,1976-04-02,0.8930040001869202 +BA,1976-04-05,0.9053500294685364 +BA,1976-04-06,0.9176949858665466 +BA,1976-04-07,0.9259260296821594 +BA,1976-04-08,0.8888890147209167 +BA,1976-04-09,0.8724279999732971 +BA,1976-04-12,0.880657970905304 +BA,1976-04-13,0.8888890147209167 +BA,1976-04-14,0.8888890147209167 +BA,1976-04-15,0.8847740292549133 +BA,1976-04-19,0.8888890147209167 +BA,1976-04-20,0.9012349843978882 +BA,1976-04-21,0.9259260296821594 +BA,1976-04-22,0.9341560006141663 +BA,1976-04-23,0.9382719993591309 +BA,1976-04-26,0.9506170153617859 +BA,1976-04-27,0.9300410151481628 +BA,1976-04-28,0.9547330141067505 +BA,1976-04-29,0.9876539707183838 +BA,1976-04-30,0.9958850145339966 +BA,1976-05-03,0.9465019702911377 +BA,1976-05-04,1.0082299709320068 +BA,1976-05-05,1.0164610147476196 +BA,1976-05-06,1.0288070440292358 +BA,1976-05-07,1.0452669858932495 +BA,1976-05-10,1.0987650156021118 +BA,1976-05-11,1.1481479406356812 +BA,1976-05-12,1.1522630453109741 +BA,1976-05-13,1.1399179697036743 +BA,1976-05-14,1.111111044883728 +BA,1976-05-17,1.1193419694900513 +BA,1976-05-18,1.156378984451294 +BA,1976-05-19,1.1934159994125366 +BA,1976-05-20,1.2386829853057861 +BA,1976-05-21,1.2139919996261597 +BA,1976-05-24,1.1851849555969238 +BA,1976-05-25,1.1851849555969238 +BA,1976-05-26,1.1892999410629272 +BA,1976-05-27,1.1851849555969238 +BA,1976-05-28,1.19753098487854 +BA,1976-06-01,1.1851849555969238 +BA,1976-06-02,1.1728399991989136 +BA,1976-06-03,1.1728399991989136 +BA,1976-06-04,1.1481479406356812 +BA,1976-06-07,1.1399179697036743 +BA,1976-06-08,1.1481479406356812 +BA,1976-06-09,1.1646089553833008 +BA,1976-06-10,1.1851849555969238 +BA,1976-06-11,1.1892999410629272 +BA,1976-06-14,1.2098770141601562 +BA,1976-06-15,1.2016459703445435 +BA,1976-06-16,1.22633695602417 +BA,1976-06-17,1.2345679998397827 +BA,1976-06-18,1.2304530143737793 +BA,1976-06-21,1.2386829853057861 +BA,1976-06-22,1.218106985092163 +BA,1976-06-23,1.2057609558105469 +BA,1976-06-24,1.2139919996261597 +BA,1976-06-25,1.2386829853057861 +BA,1976-06-28,1.2716050148010254 +BA,1976-06-29,1.2962960004806519 +BA,1976-06-30,1.3415640592575073 +BA,1976-07-01,1.3292180299758911 +BA,1976-07-02,1.3209880590438843 +BA,1976-07-06,1.316872000694275 +BA,1976-07-07,1.308642029762268 +BA,1976-07-08,1.3292180299758911 +BA,1976-07-09,1.3497940301895142 +BA,1976-07-12,1.3621400594711304 +BA,1976-07-13,1.374485969543457 +BA,1976-07-14,1.3786009550094604 +BA,1976-07-15,1.3580249547958374 +BA,1976-07-16,1.3539090156555176 +BA,1976-07-19,1.3497940301895142 +BA,1976-07-20,1.3127570152282715 +BA,1976-07-21,1.308642029762268 +BA,1976-07-22,1.2798349857330322 +BA,1976-07-23,1.2839510440826416 +BA,1976-07-26,1.2757200002670288 +BA,1976-07-27,1.2304530143737793 +BA,1976-07-28,1.2386829853057861 +BA,1976-07-29,1.2757200002670288 +BA,1976-07-30,1.308642029762268 +BA,1976-08-02,1.3209880590438843 +BA,1976-08-03,1.3909469842910767 +BA,1976-08-04,1.4074070453643799 +BA,1976-08-05,1.39506196975708 +BA,1976-08-06,1.3827159404754639 +BA,1976-08-09,1.3868310451507568 +BA,1976-08-10,1.3868310451507568 +BA,1976-08-11,1.374485969543457 +BA,1976-08-12,1.374485969543457 +BA,1976-08-13,1.3662550449371338 +BA,1976-08-16,1.3703700304031372 +BA,1976-08-17,1.3868310451507568 +BA,1976-08-18,1.4074070453643799 +BA,1976-08-19,1.3786009550094604 +BA,1976-08-20,1.3703700304031372 +BA,1976-08-23,1.374485969543457 +BA,1976-08-24,1.374485969543457 +BA,1976-08-25,1.3456790447235107 +BA,1976-08-26,1.3004120588302612 +BA,1976-08-27,1.3127570152282715 +BA,1976-08-30,1.3127570152282715 +BA,1976-08-31,1.3292180299758911 +BA,1976-09-01,1.3333330154418945 +BA,1976-09-02,1.3456790447235107 +BA,1976-09-03,1.3333330154418945 +BA,1976-09-07,1.3415640592575073 +BA,1976-09-08,1.3539090156555176 +BA,1976-09-09,1.3497940301895142 +BA,1976-09-10,1.3497940301895142 +BA,1976-09-13,1.3539090156555176 +BA,1976-09-14,1.3703700304031372 +BA,1976-09-15,1.3868310451507568 +BA,1976-09-16,1.4609049558639526 +BA,1976-09-17,1.4732509851455688 +BA,1976-09-20,1.4814809560775757 +BA,1976-09-21,1.506173014640808 +BA,1976-09-22,1.4814809560775757 +BA,1976-09-23,1.4732509851455688 +BA,1976-09-24,1.4814809560775757 +BA,1976-09-27,1.4897119998931885 +BA,1976-09-28,1.4814809560775757 +BA,1976-09-29,1.5020580291748047 +BA,1976-09-30,1.5102880001068115 +BA,1976-10-01,1.5020580291748047 +BA,1976-10-04,1.5102880001068115 +BA,1976-10-05,1.506173014640808 +BA,1976-10-06,1.4362139701843262 +BA,1976-10-07,1.4403289556503296 +BA,1976-10-08,1.4156379699707031 +BA,1976-10-11,1.3827159404754639 +BA,1976-10-12,1.3539090156555176 +BA,1976-10-13,1.3909469842910767 +BA,1976-10-14,1.3580249547958374 +BA,1976-10-15,1.3621400594711304 +BA,1976-10-18,1.3909469842910767 +BA,1976-10-19,1.3703700304031372 +BA,1976-10-20,1.3786009550094604 +BA,1976-10-21,1.3415640592575073 +BA,1976-10-22,1.308642029762268 +BA,1976-10-25,1.308642029762268 +BA,1976-10-26,1.3292180299758911 +BA,1976-10-27,1.3497940301895142 +BA,1976-10-28,1.3497940301895142 +BA,1976-10-29,1.3497940301895142 +BA,1976-11-01,1.403291940689087 +BA,1976-11-03,1.4197529554367065 +BA,1976-11-04,1.4526749849319458 +BA,1976-11-05,1.4197529554367065 +BA,1976-11-08,1.3827159404754639 +BA,1976-11-09,1.3662550449371338 +BA,1976-11-10,1.3580249547958374 +BA,1976-11-11,1.3991769552230835 +BA,1976-11-12,1.3909469842910767 +BA,1976-11-15,1.374485969543457 +BA,1976-11-16,1.3251030445098877 +BA,1976-11-17,1.3539090156555176 +BA,1976-11-18,1.3909469842910767 +BA,1976-11-19,1.4197529554367065 +BA,1976-11-22,1.4320989847183228 +BA,1976-11-23,1.4320989847183228 +BA,1976-11-24,1.444443941116333 +BA,1976-11-26,1.4567899703979492 +BA,1976-11-29,1.4567899703979492 +BA,1976-11-30,1.4526749849319458 +BA,1976-12-01,1.4485599994659424 +BA,1976-12-02,1.4156379699707031 +BA,1976-12-03,1.3991769552230835 +BA,1976-12-06,1.4362139701843262 +BA,1976-12-07,1.4362139701843262 +BA,1976-12-08,1.444443941116333 +BA,1976-12-09,1.4732509851455688 +BA,1976-12-10,1.465021014213562 +BA,1976-12-13,1.465021014213562 +BA,1976-12-14,1.4732509851455688 +BA,1976-12-15,1.5102880001068115 +BA,1976-12-16,1.5020580291748047 +BA,1976-12-17,1.5020580291748047 +BA,1976-12-20,1.4814809560775757 +BA,1976-12-21,1.4897119998931885 +BA,1976-12-22,1.4979419708251953 +BA,1976-12-23,1.4485599994659424 +BA,1976-12-27,1.4526749849319458 +BA,1976-12-28,1.4567899703979492 +BA,1976-12-29,1.4567899703979492 +BA,1976-12-30,1.4732509851455688 +BA,1976-12-31,1.4732509851455688 +BA,1977-01-03,1.465021014213562 +BA,1977-01-04,1.4691359996795654 +BA,1977-01-05,1.4609049558639526 +BA,1977-01-06,1.4362139701843262 +BA,1977-01-07,1.3662550449371338 +BA,1977-01-10,1.3703700304031372 +BA,1977-01-11,1.3333330154418945 +BA,1977-01-12,1.3045270442962646 +BA,1977-01-13,1.3292180299758911 +BA,1977-01-14,1.374485969543457 +BA,1977-01-17,1.3580249547958374 +BA,1977-01-18,1.3539090156555176 +BA,1977-01-19,1.3580249547958374 +BA,1977-01-20,1.3333330154418945 +BA,1977-01-21,1.3580249547958374 +BA,1977-01-24,1.3621400594711304 +BA,1977-01-25,1.3497940301895142 +BA,1977-01-26,1.3127570152282715 +BA,1977-01-27,1.2551440000534058 +BA,1977-01-28,1.267490029335022 +BA,1977-01-31,1.2592589855194092 +BA,1977-02-01,1.2962960004806519 +BA,1977-02-02,1.288066029548645 +BA,1977-02-03,1.288066029548645 +BA,1977-02-04,1.3045270442962646 +BA,1977-02-07,1.316872000694275 +BA,1977-02-08,1.3209880590438843 +BA,1977-02-09,1.3251030445098877 +BA,1977-02-10,1.3374489545822144 +BA,1977-02-11,1.3209880590438843 +BA,1977-02-14,1.3333330154418945 +BA,1977-02-15,1.3456790447235107 +BA,1977-02-16,1.3909469842910767 +BA,1977-02-17,1.3786009550094604 +BA,1977-02-18,1.374485969543457 +BA,1977-02-22,1.3621400594711304 +BA,1977-02-23,1.3909469842910767 +BA,1977-02-24,1.3662550449371338 +BA,1977-02-25,1.374485969543457 +BA,1977-02-28,1.3827159404754639 +BA,1977-03-01,1.4362139701843262 +BA,1977-03-02,1.4197529554367065 +BA,1977-03-03,1.4197529554367065 +BA,1977-03-04,1.444443941116333 +BA,1977-03-07,1.4526749849319458 +BA,1977-03-08,1.4567899703979492 +BA,1977-03-09,1.4115229845046997 +BA,1977-03-10,1.4279839992523193 +BA,1977-03-11,1.444443941116333 +BA,1977-03-14,1.4609049558639526 +BA,1977-03-15,1.4609049558639526 +BA,1977-03-16,1.4526749849319458 +BA,1977-03-17,1.4567899703979492 +BA,1977-03-18,1.465021014213562 +BA,1977-03-21,1.4567899703979492 +BA,1977-03-22,1.4773659706115723 +BA,1977-03-23,1.444443941116333 +BA,1977-03-24,1.4320989847183228 +BA,1977-03-25,1.4320989847183228 +BA,1977-03-28,1.42386794090271 +BA,1977-03-29,1.42386794090271 +BA,1977-03-30,1.4320989847183228 +BA,1977-03-31,1.444443941116333 +BA,1977-04-01,1.4320989847183228 +BA,1977-04-04,1.4074070453643799 +BA,1977-04-05,1.3909469842910767 +BA,1977-04-06,1.3786009550094604 +BA,1977-04-07,1.3662550449371338 +BA,1977-04-11,1.3868310451507568 +BA,1977-04-12,1.4403289556503296 +BA,1977-04-13,1.444443941116333 +BA,1977-04-14,1.4814809560775757 +BA,1977-04-15,1.4814809560775757 +BA,1977-04-18,1.4814809560775757 +BA,1977-04-19,1.4773659706115723 +BA,1977-04-20,1.5226340293884277 +BA,1977-04-21,1.5473250150680542 +BA,1977-04-22,1.5102880001068115 +BA,1977-04-25,1.5102880001068115 +BA,1977-04-26,1.5308640003204346 +BA,1977-04-27,1.555556058883667 +BA,1977-04-28,1.5637860298156738 +BA,1977-04-29,1.5884770154953003 +BA,1977-05-02,1.6460909843444824 +BA,1977-05-03,1.6584359407424927 +BA,1977-05-04,1.7160489559173584 +BA,1977-05-05,1.7242799997329712 +BA,1977-05-06,1.7283949851989746 +BA,1977-05-09,1.7160489559173584 +BA,1977-05-10,1.7283949851989746 +BA,1977-05-11,1.7283949851989746 +BA,1977-05-12,1.7201650142669678 +BA,1977-05-13,1.7366260290145874 +BA,1977-05-16,1.7407410144805908 +BA,1977-05-17,1.7448559999465942 +BA,1977-05-18,1.753085970878601 +BA,1977-05-19,1.7448559999465942 +BA,1977-05-20,1.7242799997329712 +BA,1977-05-23,1.7037039995193481 +BA,1977-05-24,1.691357970237732 +BA,1977-05-25,1.6748969554901123 +BA,1977-05-26,1.683127999305725 +BA,1977-05-27,1.6625510454177856 +BA,1977-05-31,1.6666669845581055 +BA,1977-06-01,1.6995879411697388 +BA,1977-06-02,1.7160489559173584 +BA,1977-06-03,1.753085970878601 +BA,1977-06-06,1.77366304397583 +BA,1977-06-07,1.8600820302963257 +BA,1977-06-08,1.8518520593643188 +BA,1977-06-09,1.8312760591506958 +BA,1977-06-10,1.868312954902649 +BA,1977-06-13,1.8765430450439453 +BA,1977-06-14,1.8930039405822754 +BA,1977-06-15,1.8971190452575684 +BA,1977-06-16,1.888888955116272 +BA,1977-06-17,1.9135799407958984 +BA,1977-06-20,1.9176950454711914 +BA,1977-06-21,1.9053499698638916 +BA,1977-06-22,1.872428059577942 +BA,1977-06-23,1.872428059577942 +BA,1977-06-24,1.9012349843978882 +BA,1977-06-27,1.8765430450439453 +BA,1977-06-28,1.8641979694366455 +BA,1977-06-29,1.888888955116272 +BA,1977-06-30,1.9053499698638916 +BA,1977-07-01,1.9053499698638916 +BA,1977-07-05,1.9135799407958984 +BA,1977-07-06,1.9053499698638916 +BA,1977-07-07,1.9135799407958984 +BA,1977-07-08,1.9053499698638916 +BA,1977-07-11,1.8765430450439453 +BA,1977-07-12,1.868312954902649 +BA,1977-07-13,1.843621015548706 +BA,1977-07-15,1.868312954902649 +BA,1977-07-18,1.8765430450439453 +BA,1977-07-19,1.8765430450439453 +BA,1977-07-20,1.888888955116272 +BA,1977-07-21,1.8765430450439453 +BA,1977-07-22,1.8930039405822754 +BA,1977-07-25,1.8930039405822754 +BA,1977-07-26,1.9176950454711914 +BA,1977-07-27,1.8765430450439453 +BA,1977-07-28,1.868312954902649 +BA,1977-07-29,1.8600820302963257 +BA,1977-08-01,1.9465019702911377 +BA,1977-08-02,1.9259259700775146 +BA,1977-08-03,1.909464955329895 +BA,1977-08-04,1.9711929559707642 +BA,1977-08-05,1.9506169557571411 +BA,1977-08-08,1.930040955543518 +BA,1977-08-09,1.9259259700775146 +BA,1977-08-10,1.9547330141067505 +BA,1977-08-11,1.930040955543518 +BA,1977-08-12,1.909464955329895 +BA,1977-08-15,1.9259259700775146 +BA,1977-08-16,1.9012349843978882 +BA,1977-08-17,1.8518520593643188 +BA,1977-08-18,1.8765430450439453 +BA,1977-08-19,1.8641979694366455 +BA,1977-08-22,1.8971190452575684 +BA,1977-08-23,1.8847739696502686 +BA,1977-08-24,1.8806580305099487 +BA,1977-08-25,1.8148150444030762 +BA,1977-08-26,1.8189300298690796 +BA,1977-08-29,1.8518520593643188 +BA,1977-08-30,1.8148150444030762 +BA,1977-08-31,1.7983540296554565 +BA,1977-09-01,1.80246901512146 +BA,1977-09-02,1.8148150444030762 +BA,1977-09-06,1.8148150444030762 +BA,1977-09-07,1.8189300298690796 +BA,1977-09-08,1.80246901512146 +BA,1977-09-09,1.7860080003738403 +BA,1977-09-12,1.7860080003738403 +BA,1977-09-13,1.7613170146942139 +BA,1977-09-14,1.7942390441894531 +BA,1977-09-15,1.843621015548706 +BA,1977-09-16,1.8765430450439453 +BA,1977-09-19,1.8189300298690796 +BA,1977-09-20,1.80246901512146 +BA,1977-09-21,1.7613170146942139 +BA,1977-09-22,1.7695469856262207 +BA,1977-09-23,1.7777780294418335 +BA,1977-09-26,1.7695469856262207 +BA,1977-09-27,1.7201650142669678 +BA,1977-09-28,1.7037039995193481 +BA,1977-09-29,1.6625510454177856 +BA,1977-09-30,1.6296299695968628 +BA,1977-10-03,1.5802470445632935 +BA,1977-10-04,1.555556058883667 +BA,1977-10-05,1.5720160007476807 +BA,1977-10-06,1.6625510454177856 +BA,1977-10-07,1.6954729557037354 +BA,1977-10-10,1.711933970451355 +BA,1977-10-11,1.7037039995193481 +BA,1977-10-12,1.6872429847717285 +BA,1977-10-13,1.6790119409561157 +BA,1977-10-14,1.6954729557037354 +BA,1977-10-17,1.6790119409561157 +BA,1977-10-18,1.6707819700241089 +BA,1977-10-19,1.6707819700241089 +BA,1977-10-20,1.711933970451355 +BA,1977-10-21,1.7201650142669678 +BA,1977-10-24,1.6954729557037354 +BA,1977-10-25,1.6625510454177856 +BA,1977-10-26,1.6707819700241089 +BA,1977-10-27,1.6954729557037354 +BA,1977-10-28,1.711933970451355 +BA,1977-10-31,1.7283949851989746 +BA,1977-11-01,1.6790119409561157 +BA,1977-11-02,1.6625510454177856 +BA,1977-11-03,1.6707819700241089 +BA,1977-11-04,1.7283949851989746 +BA,1977-11-07,1.7283949851989746 +BA,1977-11-08,1.7201650142669678 +BA,1977-11-09,1.6954729557037354 +BA,1977-11-10,1.7777780294418335 +BA,1977-11-11,1.868312954902649 +BA,1977-11-14,1.8271600008010864 +BA,1977-11-15,1.8847739696502686 +BA,1977-11-16,1.8600820302963257 +BA,1977-11-17,1.8518520593643188 +BA,1977-11-18,1.8353910446166992 +BA,1977-11-21,1.843621015548706 +BA,1977-11-22,1.8765430450439453 +BA,1977-11-23,1.868312954902649 +BA,1977-11-25,1.9259259700775146 +BA,1977-11-28,1.9259259700775146 +BA,1977-11-29,1.8353910446166992 +BA,1977-11-30,1.8600820302963257 +BA,1977-12-01,1.8600820302963257 +BA,1977-12-02,1.8518520593643188 +BA,1977-12-05,1.843621015548706 +BA,1977-12-06,1.8271600008010864 +BA,1977-12-07,1.7942390441894531 +BA,1977-12-08,1.8189300298690796 +BA,1977-12-09,1.8518520593643188 +BA,1977-12-12,1.8600820302963257 +BA,1977-12-13,1.868312954902649 +BA,1977-12-14,1.909464955329895 +BA,1977-12-15,1.9012349843978882 +BA,1977-12-16,1.9012349843978882 +BA,1977-12-19,1.8518520593643188 +BA,1977-12-20,1.7860080003738403 +BA,1977-12-21,1.7942390441894531 +BA,1977-12-22,1.80246901512146 +BA,1977-12-23,1.8353910446166992 +BA,1977-12-27,1.8353910446166992 +BA,1977-12-28,1.8271600008010864 +BA,1977-12-29,1.8600820302963257 +BA,1977-12-30,1.8518520593643188 +BA,1978-01-03,1.80246901512146 +BA,1978-01-04,1.7942390441894531 +BA,1978-01-05,1.80246901512146 +BA,1978-01-06,1.7366260290145874 +BA,1978-01-09,1.6954729557037354 +BA,1978-01-10,1.6625510454177856 +BA,1978-01-11,1.6543209552764893 +BA,1978-01-12,1.6707819700241089 +BA,1978-01-13,1.6872429847717285 +BA,1978-01-16,1.6790119409561157 +BA,1978-01-17,1.7283949851989746 +BA,1978-01-18,1.7613170146942139 +BA,1978-01-19,1.7613170146942139 +BA,1978-01-20,1.7366260290145874 +BA,1978-01-23,1.6872429847717285 +BA,1978-01-24,1.6872429847717285 +BA,1978-01-25,1.6954729557037354 +BA,1978-01-26,1.6872429847717285 +BA,1978-01-27,1.6954729557037354 +BA,1978-01-30,1.7448559999465942 +BA,1978-01-31,1.7366260290145874 +BA,1978-02-01,1.7448559999465942 +BA,1978-02-02,1.7942390441894531 +BA,1978-02-03,1.7860080003738403 +BA,1978-02-06,1.80246901512146 +BA,1978-02-07,1.9341559410095215 +BA,1978-02-08,1.9423869848251343 +BA,1978-02-09,2.0329220294952393 +BA,1978-02-10,1.9835389852523804 +BA,1978-02-13,1.958847999572754 +BA,1978-02-14,1.9670779705047607 +BA,1978-02-15,1.9506169557571411 +BA,1978-02-16,1.9176950454711914 +BA,1978-02-17,1.9176950454711914 +BA,1978-02-21,1.9670779705047607 +BA,1978-02-22,1.9753090143203735 +BA,1978-02-23,1.9917700290679932 +BA,1978-02-24,2.1234569549560547 +BA,1978-02-27,2.0905349254608154 +BA,1978-02-28,2.0740740299224854 +BA,1978-03-01,2.1316869258880615 +BA,1978-03-02,2.1481480598449707 +BA,1978-03-03,2.205760955810547 +BA,1978-03-06,2.205760955810547 +BA,1978-03-07,2.19753098487854 +BA,1978-03-08,2.222222089767456 +BA,1978-03-09,2.205760955810547 +BA,1978-03-10,2.205760955810547 +BA,1978-03-13,2.189300060272217 +BA,1978-03-14,2.189300060272217 +BA,1978-03-15,2.156378984451294 +BA,1978-03-16,2.213992118835449 +BA,1978-03-17,2.2962958812713623 +BA,1978-03-20,2.3127570152282715 +BA,1978-03-21,2.255143880844116 +BA,1978-03-22,2.2716050148010254 +BA,1978-03-23,2.2798349857330322 +BA,1978-03-27,2.205760955810547 +BA,1978-03-28,2.263374090194702 +BA,1978-03-29,2.2798349857330322 +BA,1978-03-30,2.238682985305786 +BA,1978-03-31,2.238682985305786 +BA,1978-04-03,2.205760955810547 +BA,1978-04-04,2.222222089767456 +BA,1978-04-05,2.263374090194702 +BA,1978-04-06,2.2880659103393555 +BA,1978-04-07,2.2962958812713623 +BA,1978-04-10,2.2962958812713623 +BA,1978-04-11,2.3703699111938477 +BA,1978-04-12,2.419753074645996 +BA,1978-04-13,2.4115231037139893 +BA,1978-04-14,2.4691359996795654 +BA,1978-04-17,2.4855968952178955 +BA,1978-04-18,2.4691359996795654 +BA,1978-04-19,2.5267488956451416 +BA,1978-04-20,2.5349791049957275 +BA,1978-04-21,2.5185189247131348 +BA,1978-04-24,2.641974925994873 +BA,1978-04-25,2.617284059524536 +BA,1978-04-26,2.625514030456543 +BA,1978-04-27,2.633744955062866 +BA,1978-04-28,2.641974925994873 +BA,1978-05-01,2.814815044403076 +BA,1978-05-02,2.8888890743255615 +BA,1978-05-03,3.012346029281616 +BA,1978-05-04,3.1111109256744385 +BA,1978-05-05,3.1111109256744385 +BA,1978-05-08,3.061728000640869 +BA,1978-05-09,3.22633695602417 +BA,1978-05-10,3.259258985519409 +BA,1978-05-11,3.3004119396209717 +BA,1978-05-12,3.2510290145874023 +BA,1978-05-15,3.22633695602417 +BA,1978-05-16,3.218106985092163 +BA,1978-05-17,3.160494089126587 +BA,1978-05-18,3.1275720596313477 +BA,1978-05-19,3.1440329551696777 +BA,1978-05-22,3.185184955596924 +BA,1978-05-23,3.119342088699341 +BA,1978-05-24,3.1111109256744385 +BA,1978-05-25,3.1440329551696777 +BA,1978-05-26,3.1522629261016846 +BA,1978-05-30,3.193416118621826 +BA,1978-05-31,3.22633695602417 +BA,1978-06-01,3.2921810150146484 +BA,1978-06-02,3.3004119396209717 +BA,1978-06-05,3.456789970397949 +BA,1978-06-06,3.4732511043548584 +BA,1978-06-07,3.4897119998931885 +BA,1978-06-08,3.4814810752868652 +BA,1978-06-09,3.4814810752868652 +BA,1978-06-12,3.456789970397949 +BA,1978-06-13,3.4650208950042725 +BA,1978-06-14,3.4485599994659424 +BA,1978-06-15,3.390947103500366 +BA,1978-06-16,3.358025074005127 +BA,1978-06-19,3.3415639400482178 +BA,1978-06-20,3.2839510440826416 +BA,1978-06-21,3.218106985092163 +BA,1978-06-22,3.3251030445098877 +BA,1978-06-23,3.3168718814849854 +BA,1978-06-26,3.3168718814849854 +BA,1978-06-27,3.3415639400482178 +BA,1978-06-28,3.4320991039276123 +BA,1978-06-29,3.5226340293884277 +BA,1978-06-30,3.4814810752868652 +BA,1978-07-03,3.4485599994659424 +BA,1978-07-05,3.415637969970703 +BA,1978-07-06,3.42386794090271 +BA,1978-07-07,3.4650208950042725 +BA,1978-07-10,3.563786029815674 +BA,1978-07-11,3.62139892578125 +BA,1978-07-12,3.613168954849243 +BA,1978-07-13,3.7201650142669678 +BA,1978-07-14,3.9341559410095215 +BA,1978-07-17,3.8683130741119385 +BA,1978-07-18,3.8765430450439453 +BA,1978-07-19,4.024691104888916 +BA,1978-07-20,3.975308895111084 +BA,1978-07-21,3.9341559410095215 +BA,1978-07-24,3.9176950454711914 +BA,1978-07-25,4.082304954528809 +BA,1978-07-26,4.074073791503906 +BA,1978-07-27,4.115225791931152 +BA,1978-07-28,4.074073791503906 +BA,1978-07-31,4.246913909912109 +BA,1978-08-01,4.279835224151611 +BA,1978-08-02,4.650206089019775 +BA,1978-08-03,4.641974925994873 +BA,1978-08-04,4.831275939941406 +BA,1978-08-07,4.576131820678711 +BA,1978-08-08,4.823044776916504 +BA,1978-08-09,4.864198207855225 +BA,1978-08-10,4.6831278800964355 +BA,1978-08-11,4.740740776062012 +BA,1978-08-14,4.765431880950928 +BA,1978-08-15,4.740740776062012 +BA,1978-08-16,4.748970985412598 +BA,1978-08-17,4.674897193908691 +BA,1978-08-18,4.584362030029297 +BA,1978-08-21,4.4691362380981445 +BA,1978-08-22,4.534978866577148 +BA,1978-08-23,4.609053134918213 +BA,1978-08-24,4.617283821105957 +BA,1978-08-25,4.592593193054199 +BA,1978-08-28,4.502058029174805 +BA,1978-08-29,4.485597133636475 +BA,1978-08-30,4.460905075073242 +BA,1978-08-31,4.650206089019775 +BA,1978-09-01,4.823044776916504 +BA,1978-09-05,4.888888835906982 +BA,1978-09-06,4.864198207855225 +BA,1978-09-07,4.781892776489258 +BA,1978-09-08,4.855967044830322 +BA,1978-09-11,4.6913580894470215 +BA,1978-09-12,4.6666669845581055 +BA,1978-09-13,4.600822925567627 +BA,1978-09-14,4.485597133636475 +BA,1978-09-15,4.510287761688232 +BA,1978-09-18,4.436213970184326 +BA,1978-09-19,4.238683223724365 +BA,1978-09-20,4.098764896392822 +BA,1978-09-21,4.320988178253174 +BA,1978-09-22,4.230453014373779 +BA,1978-09-25,4.246913909912109 +BA,1978-09-26,4.230453014373779 +BA,1978-09-27,4.148148059844971 +BA,1978-09-28,4.164608955383301 +BA,1978-09-29,4.205760955810547 +BA,1978-10-02,4.205760955810547 +BA,1978-10-03,4.189300060272217 +BA,1978-10-04,4.213992118835449 +BA,1978-10-05,4.205760955810547 +BA,1978-10-06,4.156379222869873 +BA,1978-10-09,4.255144119262695 +BA,1978-10-10,4.279835224151611 +BA,1978-10-11,4.419753074645996 +BA,1978-10-12,4.485597133636475 +BA,1978-10-13,4.518518924713135 +BA,1978-10-16,4.3127570152282715 +BA,1978-10-17,4.3045268058776855 +BA,1978-10-18,4.271605014801025 +BA,1978-10-19,4.123456954956055 +BA,1978-10-20,4.024691104888916 +BA,1978-10-23,3.98353910446167 +BA,1978-10-24,3.8765430450439453 +BA,1978-10-25,3.9176950454711914 +BA,1978-10-26,3.7695469856262207 +BA,1978-10-27,3.7283949851989746 +BA,1978-10-30,4.0 +BA,1978-10-31,3.8518519401550293 +BA,1978-11-01,4.222221851348877 +BA,1978-11-02,4.0905351638793945 +BA,1978-11-03,4.123456954956055 +BA,1978-11-06,4.082304954528809 +BA,1978-11-07,4.01646089553833 +BA,1978-11-08,4.189300060272217 +BA,1978-11-09,4.131687164306641 +BA,1978-11-10,4.106996059417725 +BA,1978-11-13,3.9012351036071777 +BA,1978-11-14,3.9670779705047607 +BA,1978-11-15,3.958847999572754 +BA,1978-11-16,4.139917850494385 +BA,1978-11-17,4.164608955383301 +BA,1978-11-20,4.0905351638793945 +BA,1978-11-21,4.0658440589904785 +BA,1978-11-22,4.164608955383301 +BA,1978-11-24,4.238683223724365 +BA,1978-11-27,4.419753074645996 +BA,1978-11-28,4.246913909912109 +BA,1978-11-29,4.2880659103393555 +BA,1978-11-30,4.510287761688232 +BA,1978-12-01,4.707818984985352 +BA,1978-12-04,4.724279880523682 +BA,1978-12-05,4.897119045257568 +BA,1978-12-06,4.831275939941406 +BA,1978-12-07,4.740740776062012 +BA,1978-12-08,4.6666669845581055 +BA,1978-12-11,4.765431880950928 +BA,1978-12-12,4.6831278800964355 +BA,1978-12-13,4.526749134063721 +BA,1978-12-14,4.625514030456543 +BA,1978-12-15,4.609053134918213 +BA,1978-12-18,4.436213970184326 +BA,1978-12-19,4.543210029602051 +BA,1978-12-20,4.707818984985352 +BA,1978-12-21,4.748970985412598 +BA,1978-12-22,4.913579940795898 +BA,1978-12-26,4.913579940795898 +BA,1978-12-27,4.847736835479736 +BA,1978-12-28,4.823044776916504 +BA,1978-12-29,4.699587821960449 +BA,1979-01-02,4.748970985412598 +BA,1979-01-03,4.814815044403076 +BA,1979-01-04,4.823044776916504 +BA,1979-01-05,4.913579940795898 +BA,1979-01-08,4.913579940795898 +BA,1979-01-09,4.987654209136963 +BA,1979-01-10,4.921811103820801 +BA,1979-01-11,5.094649791717529 +BA,1979-01-12,5.135801792144775 +BA,1979-01-15,5.135801792144775 +BA,1979-01-16,4.962963104248047 +BA,1979-01-17,5.094649791717529 +BA,1979-01-18,5.135801792144775 +BA,1979-01-19,5.061728000640869 +BA,1979-01-22,5.094649791717529 +BA,1979-01-23,5.119341850280762 +BA,1979-01-24,5.004115104675293 +BA,1979-01-25,5.135801792144775 +BA,1979-01-26,5.193416118621826 +BA,1979-01-29,5.168724060058594 +BA,1979-01-30,5.086420059204102 +BA,1979-01-31,4.962963104248047 +BA,1979-02-01,5.028807163238525 +BA,1979-02-02,5.045267105102539 +BA,1979-02-05,4.9300408363342285 +BA,1979-02-06,4.847736835479736 +BA,1979-02-07,4.6831278800964355 +BA,1979-02-08,4.7160491943359375 +BA,1979-02-09,4.576131820678711 +BA,1979-02-12,4.625514030456543 +BA,1979-02-13,4.6831278800964355 +BA,1979-02-14,4.518518924713135 +BA,1979-02-15,4.526749134063721 +BA,1979-02-16,4.534978866577148 +BA,1979-02-20,4.485597133636475 +BA,1979-02-21,4.37860107421875 +BA,1979-02-22,4.37860107421875 +BA,1979-02-23,4.296296119689941 +BA,1979-02-26,4.296296119689941 +BA,1979-02-27,4.0905351638793945 +BA,1979-02-28,4.123456954956055 +BA,1979-03-01,4.230453014373779 +BA,1979-03-02,4.263373851776123 +BA,1979-03-05,4.419753074645996 +BA,1979-03-06,4.3045268058776855 +BA,1979-03-07,4.353909015655518 +BA,1979-03-08,4.526749134063721 +BA,1979-03-09,4.41152286529541 +BA,1979-03-12,4.477365970611572 +BA,1979-03-13,4.403292179107666 +BA,1979-03-14,4.246913909912109 +BA,1979-03-15,4.279835224151611 +BA,1979-03-16,4.2880659103393555 +BA,1979-03-19,4.255144119262695 +BA,1979-03-20,4.156379222869873 +BA,1979-03-21,4.296296119689941 +BA,1979-03-22,4.3127570152282715 +BA,1979-03-23,4.345678806304932 +BA,1979-03-26,4.2880659103393555 +BA,1979-03-27,4.4691362380981445 +BA,1979-03-28,4.39506196975708 +BA,1979-03-29,4.403292179107666 +BA,1979-03-30,4.213992118835449 +BA,1979-04-02,4.263373851776123 +BA,1979-04-03,4.444444179534912 +BA,1979-04-04,4.41152286529541 +BA,1979-04-05,4.436213970184326 +BA,1979-04-06,4.3127570152282715 +BA,1979-04-09,4.279835224151611 +BA,1979-04-10,4.36214017868042 +BA,1979-04-11,4.296296119689941 +BA,1979-04-12,4.279835224151611 +BA,1979-04-16,4.246913909912109 +BA,1979-04-17,4.197531223297119 +BA,1979-04-18,4.222221851348877 +BA,1979-04-19,4.037036895751953 +BA,1979-04-20,4.111111164093018 +BA,1979-04-23,4.197531223297119 +BA,1979-04-24,4.271605014801025 +BA,1979-04-25,4.271605014801025 +BA,1979-04-26,4.185184955596924 +BA,1979-04-27,4.160493850708008 +BA,1979-04-30,4.148148059844971 +BA,1979-05-01,4.172840118408203 +BA,1979-05-02,4.172840118408203 +BA,1979-05-03,4.209877014160156 +BA,1979-05-04,4.148148059844971 +BA,1979-05-07,3.962963104248047 +BA,1979-05-08,4.049383163452148 +BA,1979-05-09,3.9506170749664307 +BA,1979-05-10,3.8641979694366455 +BA,1979-05-11,3.8765430450439453 +BA,1979-05-14,3.7901229858398438 +BA,1979-05-15,3.777777910232544 +BA,1979-05-16,3.777777910232544 +BA,1979-05-17,3.8765430450439453 +BA,1979-05-18,3.9135799407958984 +BA,1979-05-21,3.962963104248047 +BA,1979-05-22,3.9259259700775146 +BA,1979-05-23,3.7530860900878906 +BA,1979-05-24,3.7901229858398438 +BA,1979-05-25,3.80246901512146 +BA,1979-05-29,3.8518519401550293 +BA,1979-05-30,3.777777910232544 +BA,1979-05-31,3.80246901512146 +BA,1979-06-01,3.814815044403076 +BA,1979-06-04,3.839505910873413 +BA,1979-06-05,3.9259259700775146 +BA,1979-06-06,4.098764896392822 +BA,1979-06-07,4.148148059844971 +BA,1979-06-08,4.148148059844971 +BA,1979-06-11,4.148148059844971 +BA,1979-06-12,4.2839508056640625 +BA,1979-06-13,4.246913909912109 +BA,1979-06-14,4.259259223937988 +BA,1979-06-15,4.259259223937988 +BA,1979-06-18,4.259259223937988 +BA,1979-06-19,4.222221851348877 +BA,1979-06-20,4.209877014160156 +BA,1979-06-21,4.222221851348877 +BA,1979-06-22,4.185184955596924 +BA,1979-06-25,4.123456954956055 +BA,1979-06-26,4.074073791503906 +BA,1979-06-27,4.086420059204102 +BA,1979-06-28,4.061728000640869 +BA,1979-06-29,4.0 +BA,1979-07-02,3.975308895111084 +BA,1979-07-03,4.012345790863037 +BA,1979-07-05,4.049383163452148 +BA,1979-07-06,4.172840118408203 +BA,1979-07-09,4.234568119049072 +BA,1979-07-10,4.135801792144775 +BA,1979-07-11,4.172840118408203 +BA,1979-07-12,4.049383163452148 +BA,1979-07-13,3.987653970718384 +BA,1979-07-16,4.012345790863037 +BA,1979-07-17,3.8641979694366455 +BA,1979-07-18,3.975308895111084 +BA,1979-07-19,3.9506170749664307 +BA,1979-07-20,3.9259259700775146 +BA,1979-07-23,3.9259259700775146 +BA,1979-07-24,4.0 +BA,1979-07-25,4.123456954956055 +BA,1979-07-26,4.160493850708008 +BA,1979-07-27,4.148148059844971 +BA,1979-07-30,4.222221851348877 +BA,1979-07-31,4.259259223937988 +BA,1979-08-01,4.345678806304932 +BA,1979-08-02,4.2839508056640625 +BA,1979-08-03,4.2839508056640625 +BA,1979-08-06,4.4691362380981445 +BA,1979-08-07,4.580246925354004 +BA,1979-08-08,4.543210029602051 +BA,1979-08-09,4.592593193054199 +BA,1979-08-10,4.7160491943359375 +BA,1979-08-13,4.728394985198975 +BA,1979-08-14,4.6913580894470215 +BA,1979-08-15,4.765431880950928 +BA,1979-08-16,4.6666669845581055 +BA,1979-08-17,4.641974925994873 +BA,1979-08-20,4.703703880310059 +BA,1979-08-21,4.679011821746826 +BA,1979-08-22,4.60493803024292 +BA,1979-08-23,4.567901134490967 +BA,1979-08-24,4.543210029602051 +BA,1979-08-27,4.555555820465088 +BA,1979-08-28,4.555555820465088 +BA,1979-08-29,4.592593193054199 +BA,1979-08-30,4.654321193695068 +BA,1979-08-31,4.740740776062012 +BA,1979-09-04,4.60493803024292 +BA,1979-09-05,4.60493803024292 +BA,1979-09-06,4.567901134490967 +BA,1979-09-07,4.543210029602051 +BA,1979-09-10,4.629630088806152 +BA,1979-09-11,4.617283821105957 +BA,1979-09-12,4.740740776062012 +BA,1979-09-13,4.740740776062012 +BA,1979-09-14,4.839506149291992 +BA,1979-09-17,4.802468776702881 +BA,1979-09-18,4.679011821746826 +BA,1979-09-19,4.7160491943359375 +BA,1979-09-20,4.975308895111084 +BA,1979-09-21,5.012345790863037 +BA,1979-09-24,4.901235103607178 +BA,1979-09-25,4.938271999359131 +BA,1979-09-26,4.913579940795898 +BA,1979-09-27,4.901235103607178 +BA,1979-09-28,4.839506149291992 +BA,1979-10-01,4.864198207855225 +BA,1979-10-02,4.888888835906982 +BA,1979-10-03,4.950616836547852 +BA,1979-10-04,4.913579940795898 +BA,1979-10-05,4.901235103607178 +BA,1979-10-08,4.802468776702881 +BA,1979-10-09,4.543210029602051 +BA,1979-10-10,4.555555820465088 +BA,1979-10-11,4.493826866149902 +BA,1979-10-12,4.444444179534912 +BA,1979-10-15,4.444444179534912 +BA,1979-10-16,4.407406806945801 +BA,1979-10-17,4.432098865509033 +BA,1979-10-18,4.320988178253174 +BA,1979-10-19,4.098764896392822 +BA,1979-10-22,4.0 +BA,1979-10-23,3.962963104248047 +BA,1979-10-24,4.037036895751953 +BA,1979-10-25,4.074073791503906 +BA,1979-10-26,4.061728000640869 +BA,1979-10-29,4.098764896392822 +BA,1979-10-30,4.246913909912109 +BA,1979-10-31,4.222221851348877 +BA,1979-11-01,4.271605014801025 +BA,1979-11-02,4.259259223937988 +BA,1979-11-05,4.419753074645996 +BA,1979-11-06,4.432098865509033 +BA,1979-11-07,4.3086419105529785 +BA,1979-11-08,4.320988178253174 +BA,1979-11-09,4.39506196975708 +BA,1979-11-12,4.456789970397949 +BA,1979-11-13,4.345678806304932 +BA,1979-11-14,4.407406806945801 +BA,1979-11-15,4.370369911193848 +BA,1979-11-16,4.135801792144775 +BA,1979-11-19,4.086420059204102 +BA,1979-11-20,4.296296119689941 +BA,1979-11-21,4.39506196975708 +BA,1979-11-23,4.419753074645996 +BA,1979-11-26,4.60493803024292 +BA,1979-11-27,4.419753074645996 +BA,1979-11-28,4.493826866149902 +BA,1979-11-29,4.407406806945801 +BA,1979-11-30,4.4691362380981445 +BA,1979-12-03,4.518518924713135 +BA,1979-12-04,4.654321193695068 +BA,1979-12-05,4.765431880950928 +BA,1979-12-06,4.765431880950928 +BA,1979-12-07,4.839506149291992 +BA,1979-12-10,4.802468776702881 +BA,1979-12-11,4.765431880950928 +BA,1979-12-12,4.728394985198975 +BA,1979-12-13,4.802468776702881 +BA,1979-12-14,4.827159881591797 +BA,1979-12-17,4.827159881591797 +BA,1979-12-18,4.864198207855225 +BA,1979-12-19,4.888888835906982 +BA,1979-12-20,4.925926208496094 +BA,1979-12-21,4.901235103607178 +BA,1979-12-24,4.938271999359131 +BA,1979-12-26,5.024691104888916 +BA,1979-12-27,5.012345790863037 +BA,1979-12-28,4.975308895111084 +BA,1979-12-31,5.0 +BA,1980-01-02,4.901235103607178 +BA,1980-01-03,4.962963104248047 +BA,1980-01-04,5.444444179534912 +BA,1980-01-07,5.641974925994873 +BA,1980-01-08,5.728394985198975 +BA,1980-01-09,5.580246925354004 +BA,1980-01-10,5.679011821746826 +BA,1980-01-11,5.679011821746826 +BA,1980-01-14,5.728394985198975 +BA,1980-01-15,5.987654209136963 +BA,1980-01-16,5.975308895111084 +BA,1980-01-17,6.098764896392822 +BA,1980-01-18,6.160493850708008 +BA,1980-01-21,6.370369911193848 +BA,1980-01-22,6.197531223297119 +BA,1980-01-23,6.518518924713135 +BA,1980-01-24,6.419753074645996 +BA,1980-01-25,6.5308637619018555 +BA,1980-01-28,6.703703880310059 +BA,1980-01-29,6.592593193054199 +BA,1980-01-30,6.765431880950928 +BA,1980-01-31,6.4691362380981445 +BA,1980-02-01,6.654321193695068 +BA,1980-02-04,6.4691362380981445 +BA,1980-02-05,6.654321193695068 +BA,1980-02-06,6.703703880310059 +BA,1980-02-07,6.6666669845581055 +BA,1980-02-08,6.592593193054199 +BA,1980-02-11,6.320988178253174 +BA,1980-02-12,6.345678806304932 +BA,1980-02-13,6.246913909912109 +BA,1980-02-14,5.950616836547852 +BA,1980-02-15,6.098764896392822 +BA,1980-02-19,6.148148059844971 +BA,1980-02-20,6.3086419105529785 +BA,1980-02-21,6.098764896392822 +BA,1980-02-22,6.148148059844971 +BA,1980-02-25,6.160493850708008 +BA,1980-02-26,6.148148059844971 +BA,1980-02-27,5.888888835906982 +BA,1980-02-28,5.802468776702881 +BA,1980-02-29,5.950616836547852 +BA,1980-03-03,6.037036895751953 +BA,1980-03-04,6.098764896392822 +BA,1980-03-05,5.913579940795898 +BA,1980-03-06,5.851851940155029 +BA,1980-03-07,5.703703880310059 +BA,1980-03-10,5.617283821105957 +BA,1980-03-11,5.765431880950928 +BA,1980-03-12,5.851851940155029 +BA,1980-03-13,5.790122985839844 +BA,1980-03-14,5.740740776062012 +BA,1980-03-17,5.4691362380981445 +BA,1980-03-18,5.592593193054199 +BA,1980-03-19,5.6913580894470215 +BA,1980-03-20,5.592593193054199 +BA,1980-03-21,5.555555820465088 +BA,1980-03-24,5.185184955596924 +BA,1980-03-25,5.543210029602051 +BA,1980-03-26,5.037036895751953 +BA,1980-03-27,5.382716178894043 +BA,1980-03-28,5.3333330154418945 +BA,1980-03-31,5.259259223937988 +BA,1980-04-01,5.2839508056640625 +BA,1980-04-02,5.39506196975708 +BA,1980-04-03,5.481481075286865 +BA,1980-04-07,5.358025074005127 +BA,1980-04-08,5.493826866149902 +BA,1980-04-09,5.679011821746826 +BA,1980-04-10,5.753086090087891 +BA,1980-04-11,5.740740776062012 +BA,1980-04-14,5.641974925994873 +BA,1980-04-15,5.407406806945801 +BA,1980-04-16,5.203703880310059 +BA,1980-04-17,5.203703880310059 +BA,1980-04-18,5.037036895751953 +BA,1980-04-21,4.981481075286865 +BA,1980-04-22,5.444444179534912 +BA,1980-04-23,5.388888835906982 +BA,1980-04-24,5.444444179534912 +BA,1980-04-25,5.555555820465088 +BA,1980-04-28,5.574073791503906 +BA,1980-04-29,5.555555820465088 +BA,1980-04-30,5.407406806945801 +BA,1980-05-01,5.259259223937988 +BA,1980-05-02,5.037036895751953 +BA,1980-05-05,5.3333330154418945 +BA,1980-05-06,5.074073791503906 +BA,1980-05-07,4.981481075286865 +BA,1980-05-08,4.870369911193848 +BA,1980-05-09,4.814815044403076 +BA,1980-05-12,5.018518924713135 +BA,1980-05-13,5.074073791503906 +BA,1980-05-14,5.074073791503906 +BA,1980-05-15,5.0 +BA,1980-05-16,4.962963104248047 +BA,1980-05-19,4.981481075286865 +BA,1980-05-20,4.8333330154418945 +BA,1980-05-21,4.944444179534912 +BA,1980-05-22,5.037036895751953 +BA,1980-05-23,5.074073791503906 +BA,1980-05-27,4.981481075286865 +BA,1980-05-28,4.981481075286865 +BA,1980-05-29,4.888888835906982 +BA,1980-05-30,5.092593193054199 +BA,1980-06-02,5.148148059844971 +BA,1980-06-03,5.148148059844971 +BA,1980-06-04,5.277778148651123 +BA,1980-06-05,5.1666669845581055 +BA,1980-06-06,5.055555820465088 +BA,1980-06-09,5.074073791503906 +BA,1980-06-10,5.185184955596924 +BA,1980-06-11,5.462963104248047 +BA,1980-06-12,5.370369911193848 +BA,1980-06-13,5.462963104248047 +BA,1980-06-16,5.444444179534912 +BA,1980-06-17,5.370369911193848 +BA,1980-06-18,5.388888835906982 +BA,1980-06-19,5.185184955596924 +BA,1980-06-20,5.222221851348877 +BA,1980-06-23,5.296296119689941 +BA,1980-06-24,5.407406806945801 +BA,1980-06-25,5.462963104248047 +BA,1980-06-26,5.314815044403076 +BA,1980-06-27,5.314815044403076 +BA,1980-06-30,5.185184955596924 +BA,1980-07-01,5.240740776062012 +BA,1980-07-02,5.314815044403076 +BA,1980-07-03,5.444444179534912 +BA,1980-07-07,5.481481075286865 +BA,1980-07-08,5.629630088806152 +BA,1980-07-09,5.6666669845581055 +BA,1980-07-10,5.574073791503906 +BA,1980-07-11,5.574073791503906 +BA,1980-07-14,5.722221851348877 +BA,1980-07-15,5.685184955596924 +BA,1980-07-16,5.777778148651123 +BA,1980-07-17,5.851851940155029 +BA,1980-07-18,5.888888835906982 +BA,1980-07-21,6.037036895751953 +BA,1980-07-22,5.888888835906982 +BA,1980-07-23,5.777778148651123 +BA,1980-07-24,5.759259223937988 +BA,1980-07-25,5.685184955596924 +BA,1980-07-28,5.722221851348877 +BA,1980-07-29,5.777778148651123 +BA,1980-07-30,5.685184955596924 +BA,1980-07-31,5.6666669845581055 +BA,1980-08-01,5.611111164093018 +BA,1980-08-04,5.740740776062012 +BA,1980-08-05,5.481481075286865 +BA,1980-08-06,5.537036895751953 +BA,1980-08-07,5.518518924713135 +BA,1980-08-08,5.574073791503906 +BA,1980-08-11,5.685184955596924 +BA,1980-08-12,5.574073791503906 +BA,1980-08-13,5.537036895751953 +BA,1980-08-14,5.555555820465088 +BA,1980-08-15,5.5 +BA,1980-08-18,5.592593193054199 +BA,1980-08-19,5.574073791503906 +BA,1980-08-20,5.814815044403076 +BA,1980-08-21,5.796296119689941 +BA,1980-08-22,5.796296119689941 +BA,1980-08-25,5.777778148651123 +BA,1980-08-26,5.8333330154418945 +BA,1980-08-27,5.759259223937988 +BA,1980-08-28,5.648148059844971 +BA,1980-08-29,5.629630088806152 +BA,1980-09-02,5.6666669845581055 +BA,1980-09-03,5.777778148651123 +BA,1980-09-04,5.759259223937988 +BA,1980-09-05,5.703703880310059 +BA,1980-09-08,5.574073791503906 +BA,1980-09-09,5.777778148651123 +BA,1980-09-10,5.759259223937988 +BA,1980-09-11,5.759259223937988 +BA,1980-09-12,5.703703880310059 +BA,1980-09-15,5.722221851348877 +BA,1980-09-16,5.722221851348877 +BA,1980-09-17,6.074073791503906 +BA,1980-09-18,6.037036895751953 +BA,1980-09-19,6.0 +BA,1980-09-22,6.1666669845581055 +BA,1980-09-23,5.981481075286865 +BA,1980-09-24,6.037036895751953 +BA,1980-09-25,5.944444179534912 +BA,1980-09-26,5.777778148651123 +BA,1980-09-29,5.703703880310059 +BA,1980-09-30,5.703703880310059 +BA,1980-10-01,5.870369911193848 +BA,1980-10-02,5.888888835906982 +BA,1980-10-03,5.962963104248047 +BA,1980-10-06,6.074073791503906 +BA,1980-10-07,6.0 +BA,1980-10-08,5.962963104248047 +BA,1980-10-09,5.870369911193848 +BA,1980-10-10,5.8333330154418945 +BA,1980-10-13,5.870369911193848 +BA,1980-10-14,5.888888835906982 +BA,1980-10-15,6.037036895751953 +BA,1980-10-16,5.555555820465088 +BA,1980-10-17,5.555555820465088 +BA,1980-10-20,5.518518924713135 +BA,1980-10-21,5.259259223937988 +BA,1980-10-22,5.277778148651123 +BA,1980-10-23,5.111111164093018 +BA,1980-10-24,5.129630088806152 +BA,1980-10-27,5.1666669845581055 +BA,1980-10-28,5.222221851348877 +BA,1980-10-29,5.222221851348877 +BA,1980-10-30,5.222221851348877 +BA,1980-10-31,5.3333330154418945 +BA,1980-11-03,5.537036895751953 +BA,1980-11-05,5.740740776062012 +BA,1980-11-06,5.481481075286865 +BA,1980-11-07,5.407406806945801 +BA,1980-11-10,5.3333330154418945 +BA,1980-11-11,5.481481075286865 +BA,1980-11-12,5.851851940155029 +BA,1980-11-13,5.925926208496094 +BA,1980-11-14,5.814815044403076 +BA,1980-11-17,5.851851940155029 +BA,1980-11-18,5.925926208496094 +BA,1980-11-19,5.907406806945801 +BA,1980-11-20,5.962963104248047 +BA,1980-11-21,5.759259223937988 +BA,1980-11-24,5.759259223937988 +BA,1980-11-25,5.740740776062012 +BA,1980-11-26,5.703703880310059 +BA,1980-11-28,5.6666669845581055 +BA,1980-12-01,5.574073791503906 +BA,1980-12-02,5.6666669845581055 +BA,1980-12-03,5.703703880310059 +BA,1980-12-04,5.851851940155029 +BA,1980-12-05,5.6666669845581055 +BA,1980-12-08,5.629630088806152 +BA,1980-12-09,5.611111164093018 +BA,1980-12-10,5.5 +BA,1980-12-11,5.462963104248047 +BA,1980-12-12,5.481481075286865 +BA,1980-12-15,5.518518924713135 +BA,1980-12-16,5.5 +BA,1980-12-17,5.685184955596924 +BA,1980-12-18,5.703703880310059 +BA,1980-12-19,5.944444179534912 +BA,1980-12-22,6.0 +BA,1980-12-23,6.092593193054199 +BA,1980-12-24,6.037036895751953 +BA,1980-12-26,6.259259223937988 +BA,1980-12-29,6.407406806945801 +BA,1980-12-30,6.462963104248047 +BA,1980-12-31,6.537036895751953 +BA,1981-01-02,6.407406806945801 +BA,1981-01-05,6.5 +BA,1981-01-06,6.5 +BA,1981-01-07,6.129630088806152 +BA,1981-01-08,5.907406806945801 +BA,1981-01-09,6.037036895751953 +BA,1981-01-12,6.129630088806152 +BA,1981-01-13,6.111111164093018 +BA,1981-01-14,6.037036895751953 +BA,1981-01-15,6.259259223937988 +BA,1981-01-16,6.351851940155029 +BA,1981-01-19,6.296296119689941 +BA,1981-01-20,6.092593193054199 +BA,1981-01-21,6.129630088806152 +BA,1981-01-22,6.018518924713135 +BA,1981-01-23,5.981481075286865 +BA,1981-01-26,5.981481075286865 +BA,1981-01-27,6.055555820465088 +BA,1981-01-28,5.888888835906982 +BA,1981-01-29,5.925926208496094 +BA,1981-01-30,5.888888835906982 +BA,1981-02-02,5.722221851348877 +BA,1981-02-03,5.685184955596924 +BA,1981-02-04,5.648148059844971 +BA,1981-02-05,5.777778148651123 +BA,1981-02-06,5.481481075286865 +BA,1981-02-09,5.314815044403076 +BA,1981-02-10,5.407406806945801 +BA,1981-02-11,5.3333330154418945 +BA,1981-02-12,5.259259223937988 +BA,1981-02-13,5.1666669845581055 +BA,1981-02-17,5.240740776062012 +BA,1981-02-18,5.259259223937988 +BA,1981-02-19,5.1666669845581055 +BA,1981-02-20,5.092593193054199 +BA,1981-02-23,5.074073791503906 +BA,1981-02-24,5.074073791503906 +BA,1981-02-25,5.129630088806152 +BA,1981-02-26,5.277778148651123 +BA,1981-02-27,5.185184955596924 +BA,1981-03-02,5.185184955596924 +BA,1981-03-03,5.185184955596924 +BA,1981-03-04,5.129630088806152 +BA,1981-03-05,5.148148059844971 +BA,1981-03-06,5.148148059844971 +BA,1981-03-09,5.3333330154418945 +BA,1981-03-10,5.222221851348877 +BA,1981-03-11,5.111111164093018 +BA,1981-03-12,5.203703880310059 +BA,1981-03-13,5.037036895751953 +BA,1981-03-16,5.222221851348877 +BA,1981-03-17,5.222221851348877 +BA,1981-03-18,5.148148059844971 +BA,1981-03-19,5.111111164093018 +BA,1981-03-20,5.148148059844971 +BA,1981-03-23,5.296296119689941 +BA,1981-03-24,5.148148059844971 +BA,1981-03-25,5.240740776062012 +BA,1981-03-26,5.148148059844971 +BA,1981-03-27,5.129630088806152 +BA,1981-03-30,5.203703880310059 +BA,1981-03-31,5.203703880310059 +BA,1981-04-01,5.203703880310059 +BA,1981-04-02,5.1666669845581055 +BA,1981-04-03,5.129630088806152 +BA,1981-04-06,5.074073791503906 +BA,1981-04-07,5.018518924713135 +BA,1981-04-08,5.018518924713135 +BA,1981-04-09,5.037036895751953 +BA,1981-04-10,5.037036895751953 +BA,1981-04-13,5.018518924713135 +BA,1981-04-14,5.018518924713135 +BA,1981-04-15,5.185184955596924 +BA,1981-04-16,5.185184955596924 +BA,1981-04-20,5.259259223937988 +BA,1981-04-21,5.222221851348877 +BA,1981-04-22,5.148148059844971 +BA,1981-04-23,5.185184955596924 +BA,1981-04-24,5.240740776062012 +BA,1981-04-27,5.240740776062012 +BA,1981-04-28,5.185184955596924 +BA,1981-04-29,5.111111164093018 +BA,1981-04-30,5.037036895751953 +BA,1981-05-01,5.055555820465088 +BA,1981-05-04,4.944444179534912 +BA,1981-05-05,4.888888835906982 +BA,1981-05-06,4.888888835906982 +BA,1981-05-07,4.870369911193848 +BA,1981-05-08,4.777778148651123 +BA,1981-05-11,4.740740776062012 +BA,1981-05-12,4.703703880310059 +BA,1981-05-13,4.740740776062012 +BA,1981-05-14,4.796296119689941 +BA,1981-05-15,4.907406806945801 +BA,1981-05-18,4.870369911193848 +BA,1981-05-19,4.870369911193848 +BA,1981-05-20,4.870369911193848 +BA,1981-05-21,4.740740776062012 +BA,1981-05-22,4.703703880310059 +BA,1981-05-26,4.740740776062012 +BA,1981-05-27,4.722221851348877 +BA,1981-05-28,4.777778148651123 +BA,1981-05-29,4.814815044403076 +BA,1981-06-01,4.8333330154418945 +BA,1981-06-02,4.611111164093018 +BA,1981-06-03,4.592593193054199 +BA,1981-06-04,4.518518924713135 +BA,1981-06-05,4.518518924713135 +BA,1981-06-08,4.629630088806152 +BA,1981-06-09,4.518518924713135 +BA,1981-06-10,4.537036895751953 +BA,1981-06-11,4.518518924713135 +BA,1981-06-12,4.592593193054199 +BA,1981-06-15,4.740740776062012 +BA,1981-06-16,4.759259223937988 +BA,1981-06-17,4.777778148651123 +BA,1981-06-18,4.703703880310059 +BA,1981-06-19,4.574073791503906 +BA,1981-06-22,4.462963104248047 +BA,1981-06-23,4.574073791503906 +BA,1981-06-24,4.629630088806152 +BA,1981-06-25,4.648148059844971 +BA,1981-06-26,4.592593193054199 +BA,1981-06-29,4.574073791503906 +BA,1981-06-30,4.537036895751953 +BA,1981-07-01,4.5 +BA,1981-07-02,4.425926208496094 +BA,1981-07-06,4.3333330154418945 +BA,1981-07-07,4.370369911193848 +BA,1981-07-08,4.351851940155029 +BA,1981-07-09,4.444444179534912 +BA,1981-07-10,4.462963104248047 +BA,1981-07-13,4.425926208496094 +BA,1981-07-14,4.388888835906982 +BA,1981-07-15,4.407406806945801 +BA,1981-07-16,4.425926208496094 +BA,1981-07-17,4.407406806945801 +BA,1981-07-20,4.314815044403076 +BA,1981-07-21,4.203703880310059 +BA,1981-07-22,4.203703880310059 +BA,1981-07-23,4.222221851348877 +BA,1981-07-24,4.185184955596924 +BA,1981-07-27,4.1666669845581055 +BA,1981-07-28,4.129630088806152 +BA,1981-07-29,4.092593193054199 +BA,1981-07-30,4.074073791503906 +BA,1981-07-31,4.092593193054199 +BA,1981-08-03,4.055555820465088 +BA,1981-08-04,4.055555820465088 +BA,1981-08-05,4.185184955596924 +BA,1981-08-06,4.1666669845581055 +BA,1981-08-07,4.0 +BA,1981-08-10,3.9814810752868652 +BA,1981-08-11,4.037036895751953 +BA,1981-08-12,4.129630088806152 +BA,1981-08-13,4.111111164093018 +BA,1981-08-14,4.148148059844971 +BA,1981-08-17,4.055555820465088 +BA,1981-08-18,4.055555820465088 +BA,1981-08-19,4.018518924713135 +BA,1981-08-20,3.9259259700775146 +BA,1981-08-21,3.759258985519409 +BA,1981-08-24,3.6666669845581055 +BA,1981-08-25,3.59259295463562 +BA,1981-08-26,3.555556058883667 +BA,1981-08-27,3.537036895751953 +BA,1981-08-28,3.555556058883667 +BA,1981-08-31,3.40740704536438 +BA,1981-09-01,3.40740704536438 +BA,1981-09-02,3.5740740299224854 +BA,1981-09-03,3.5185189247131348 +BA,1981-09-04,3.555556058883667 +BA,1981-09-08,3.462963104248047 +BA,1981-09-09,3.4814810752868652 +BA,1981-09-10,3.5740740299224854 +BA,1981-09-11,3.7962958812713623 +BA,1981-09-14,3.722222089767456 +BA,1981-09-15,3.777777910232544 +BA,1981-09-16,3.8703699111938477 +BA,1981-09-17,3.7962958812713623 +BA,1981-09-18,3.740741014480591 +BA,1981-09-21,3.685184955596924 +BA,1981-09-22,3.6296300888061523 +BA,1981-09-23,3.59259295463562 +BA,1981-09-24,3.537036895751953 +BA,1981-09-25,3.444443941116333 +BA,1981-09-28,3.59259295463562 +BA,1981-09-29,3.555556058883667 +BA,1981-09-30,3.5740740299224854 +BA,1981-10-01,3.537036895751953 +BA,1981-10-02,3.6296300888061523 +BA,1981-10-05,3.59259295463562 +BA,1981-10-06,3.5 +BA,1981-10-07,3.59259295463562 +BA,1981-10-08,3.90740704536438 +BA,1981-10-09,3.8333330154418945 +BA,1981-10-12,3.777777910232544 +BA,1981-10-13,3.7037041187286377 +BA,1981-10-14,3.6481480598449707 +BA,1981-10-15,3.7962958812713623 +BA,1981-10-16,3.8703699111938477 +BA,1981-10-19,3.9814810752868652 +BA,1981-10-20,3.944443941116333 +BA,1981-10-21,3.90740704536438 +BA,1981-10-22,3.944443941116333 +BA,1981-10-23,3.8518519401550293 +BA,1981-10-26,3.777777910232544 +BA,1981-10-27,3.8518519401550293 +BA,1981-10-28,3.8703699111938477 +BA,1981-10-29,3.8888890743255615 +BA,1981-10-30,3.8518519401550293 +BA,1981-11-02,3.8518519401550293 +BA,1981-11-03,3.8703699111938477 +BA,1981-11-04,3.7962958812713623 +BA,1981-11-05,3.814815044403076 +BA,1981-11-06,3.7037041187286377 +BA,1981-11-09,3.537036895751953 +BA,1981-11-10,3.5185189247131348 +BA,1981-11-11,3.555556058883667 +BA,1981-11-12,3.555556058883667 +BA,1981-11-13,3.40740704536438 +BA,1981-11-16,3.3703699111938477 +BA,1981-11-17,3.3888890743255615 +BA,1981-11-18,3.40740704536438 +BA,1981-11-19,3.3518519401550293 +BA,1981-11-20,3.3703699111938477 +BA,1981-11-23,3.3703699111938477 +BA,1981-11-24,3.40740704536438 +BA,1981-11-25,3.3888890743255615 +BA,1981-11-27,3.3333330154418945 +BA,1981-11-30,3.3888890743255615 +BA,1981-12-01,3.3703699111938477 +BA,1981-12-02,3.40740704536438 +BA,1981-12-03,3.40740704536438 +BA,1981-12-04,3.5 +BA,1981-12-07,3.5185189247131348 +BA,1981-12-08,3.555556058883667 +BA,1981-12-09,3.5740740299224854 +BA,1981-12-10,3.537036895751953 +BA,1981-12-11,3.59259295463562 +BA,1981-12-14,3.462963104248047 +BA,1981-12-15,3.3888890743255615 +BA,1981-12-16,3.3888890743255615 +BA,1981-12-17,3.444443941116333 +BA,1981-12-18,3.444443941116333 +BA,1981-12-21,3.4259259700775146 +BA,1981-12-22,3.3888890743255615 +BA,1981-12-23,3.277777910232544 +BA,1981-12-24,3.314815044403076 +BA,1981-12-28,3.3333330154418945 +BA,1981-12-29,3.314815044403076 +BA,1981-12-30,3.3888890743255615 +BA,1981-12-31,3.3333330154418945 +BA,1982-01-04,3.444443941116333 +BA,1982-01-05,3.3518519401550293 +BA,1982-01-06,3.3518519401550293 +BA,1982-01-07,3.314815044403076 +BA,1982-01-08,3.314815044403076 +BA,1982-01-11,3.2037041187286377 +BA,1982-01-12,3.185184955596924 +BA,1982-01-13,3.09259295463562 +BA,1982-01-14,3.09259295463562 +BA,1982-01-15,3.1111109256744385 +BA,1982-01-18,3.1666669845581055 +BA,1982-01-19,3.0740740299224854 +BA,1982-01-20,3.1296300888061523 +BA,1982-01-21,3.1296300888061523 +BA,1982-01-22,3.1296300888061523 +BA,1982-01-25,3.09259295463562 +BA,1982-01-26,3.055556058883667 +BA,1982-01-27,3.0185189247131348 +BA,1982-01-28,3.1481480598449707 +BA,1982-01-29,3.185184955596924 +BA,1982-02-01,3.0740740299224854 +BA,1982-02-02,3.09259295463562 +BA,1982-02-03,3.055556058883667 +BA,1982-02-04,3.037036895751953 +BA,1982-02-05,3.0185189247131348 +BA,1982-02-08,2.9814810752868652 +BA,1982-02-09,2.90740704536438 +BA,1982-02-10,2.9259259700775146 +BA,1982-02-11,2.9259259700775146 +BA,1982-02-12,2.7962958812713623 +BA,1982-02-16,2.759258985519409 +BA,1982-02-17,2.777777910232544 +BA,1982-02-18,2.8888890743255615 +BA,1982-02-19,2.9259259700775146 +BA,1982-02-22,2.8888890743255615 +BA,1982-02-23,2.8888890743255615 +BA,1982-02-24,2.9814810752868652 +BA,1982-02-25,2.8333330154418945 +BA,1982-02-26,2.777777910232544 +BA,1982-03-01,2.759258985519409 +BA,1982-03-02,2.777777910232544 +BA,1982-03-03,2.722222089767456 +BA,1982-03-04,2.722222089767456 +BA,1982-03-05,2.740741014480591 +BA,1982-03-08,2.6666669845581055 +BA,1982-03-09,2.740741014480591 +BA,1982-03-10,2.759258985519409 +BA,1982-03-11,2.759258985519409 +BA,1982-03-12,2.722222089767456 +BA,1982-03-15,2.7037041187286377 +BA,1982-03-16,2.722222089767456 +BA,1982-03-17,2.6666669845581055 +BA,1982-03-18,2.722222089767456 +BA,1982-03-19,2.722222089767456 +BA,1982-03-22,2.759258985519409 +BA,1982-03-23,2.777777910232544 +BA,1982-03-24,2.740741014480591 +BA,1982-03-25,2.740741014480591 +BA,1982-03-26,2.740741014480591 +BA,1982-03-29,2.6666669845581055 +BA,1982-03-30,2.6111109256744385 +BA,1982-03-31,2.59259295463562 +BA,1982-04-01,2.5740740299224854 +BA,1982-04-02,2.59259295463562 +BA,1982-04-05,2.555556058883667 +BA,1982-04-06,2.555556058883667 +BA,1982-04-07,2.6481480598449707 +BA,1982-04-08,2.722222089767456 +BA,1982-04-12,2.8333330154418945 +BA,1982-04-13,2.759258985519409 +BA,1982-04-14,2.740741014480591 +BA,1982-04-15,2.740741014480591 +BA,1982-04-16,2.740741014480591 +BA,1982-04-19,2.7962958812713623 +BA,1982-04-20,2.8888890743255615 +BA,1982-04-21,3.037036895751953 +BA,1982-04-22,3.09259295463562 +BA,1982-04-23,3.037036895751953 +BA,1982-04-26,3.055556058883667 +BA,1982-04-27,3.0185189247131348 +BA,1982-04-28,2.8888890743255615 +BA,1982-04-29,2.8333330154418945 +BA,1982-04-30,2.8333330154418945 +BA,1982-05-03,2.8333330154418945 +BA,1982-05-04,2.8703699111938477 +BA,1982-05-05,2.944443941116333 +BA,1982-05-06,2.9814810752868652 +BA,1982-05-07,3.0185189247131348 +BA,1982-05-10,2.944443941116333 +BA,1982-05-11,2.8888890743255615 +BA,1982-05-12,2.8888890743255615 +BA,1982-05-13,2.9259259700775146 +BA,1982-05-14,3.0 +BA,1982-05-17,2.8703699111938477 +BA,1982-05-18,2.814815044403076 +BA,1982-05-19,2.8888890743255615 +BA,1982-05-20,2.8703699111938477 +BA,1982-05-21,2.7962958812713623 +BA,1982-05-24,2.722222089767456 +BA,1982-05-25,2.6481480598449707 +BA,1982-05-26,2.444443941116333 +BA,1982-05-27,2.555556058883667 +BA,1982-05-28,2.5185189247131348 +BA,1982-06-01,2.4814810752868652 +BA,1982-06-02,2.444443941116333 +BA,1982-06-03,2.3703699111938477 +BA,1982-06-04,2.40740704536438 +BA,1982-06-07,2.40740704536438 +BA,1982-06-08,2.4259259700775146 +BA,1982-06-09,2.40740704536438 +BA,1982-06-10,2.40740704536438 +BA,1982-06-11,2.4259259700775146 +BA,1982-06-14,2.4259259700775146 +BA,1982-06-15,2.40740704536438 +BA,1982-06-16,2.3888890743255615 +BA,1982-06-17,2.3703699111938477 +BA,1982-06-18,2.314815044403076 +BA,1982-06-21,2.314815044403076 +BA,1982-06-22,2.314815044403076 +BA,1982-06-23,2.2962958812713623 +BA,1982-06-24,2.2962958812713623 +BA,1982-06-25,2.2962958812713623 +BA,1982-06-28,2.277777910232544 +BA,1982-06-29,2.277777910232544 +BA,1982-06-30,2.2962958812713623 +BA,1982-07-01,2.2962958812713623 +BA,1982-07-02,2.277777910232544 +BA,1982-07-06,2.2962958812713623 +BA,1982-07-07,2.277777910232544 +BA,1982-07-08,2.314815044403076 +BA,1982-07-09,2.40740704536438 +BA,1982-07-12,2.555556058883667 +BA,1982-07-13,2.5740740299224854 +BA,1982-07-14,2.555556058883667 +BA,1982-07-15,2.555556058883667 +BA,1982-07-16,2.555556058883667 +BA,1982-07-19,2.537036895751953 +BA,1982-07-20,2.6111109256744385 +BA,1982-07-21,2.6296300888061523 +BA,1982-07-22,2.59259295463562 +BA,1982-07-23,2.537036895751953 +BA,1982-07-26,2.5 +BA,1982-07-27,2.40740704536438 +BA,1982-07-28,2.3518519401550293 +BA,1982-07-29,2.3703699111938477 +BA,1982-07-30,2.3703699111938477 +BA,1982-08-02,2.444443941116333 +BA,1982-08-03,2.462963104248047 +BA,1982-08-04,2.555556058883667 +BA,1982-08-05,2.6111109256744385 +BA,1982-08-06,2.555556058883667 +BA,1982-08-09,2.444443941116333 +BA,1982-08-10,2.4814810752868652 +BA,1982-08-11,2.5 +BA,1982-08-12,2.59259295463562 +BA,1982-08-13,2.722222089767456 +BA,1982-08-16,2.685184955596924 +BA,1982-08-17,2.777777910232544 +BA,1982-08-18,2.8333330154418945 +BA,1982-08-19,2.90740704536438 +BA,1982-08-20,2.9259259700775146 +BA,1982-08-23,3.1481480598449707 +BA,1982-08-24,3.222222089767456 +BA,1982-08-25,3.277777910232544 +BA,1982-08-26,3.3703699111938477 +BA,1982-08-27,3.2962958812713623 +BA,1982-08-30,3.5185189247131348 +BA,1982-08-31,3.5185189247131348 +BA,1982-09-01,3.3703699111938477 +BA,1982-09-02,3.5 +BA,1982-09-03,3.537036895751953 +BA,1982-09-07,3.444443941116333 +BA,1982-09-08,3.462963104248047 +BA,1982-09-09,3.444443941116333 +BA,1982-09-10,3.3333330154418945 +BA,1982-09-13,3.444443941116333 +BA,1982-09-14,3.537036895751953 +BA,1982-09-15,3.6111109256744385 +BA,1982-09-16,3.4814810752868652 +BA,1982-09-17,3.4259259700775146 +BA,1982-09-20,3.4259259700775146 +BA,1982-09-21,3.5740740299224854 +BA,1982-09-22,3.5185189247131348 +BA,1982-09-23,3.40740704536438 +BA,1982-09-24,3.3518519401550293 +BA,1982-09-27,3.3518519401550293 +BA,1982-09-28,3.2962958812713623 +BA,1982-09-29,3.222222089767456 +BA,1982-09-30,3.0740740299224854 +BA,1982-10-01,3.1296300888061523 +BA,1982-10-04,3.1296300888061523 +BA,1982-10-05,3.185184955596924 +BA,1982-10-06,3.3333330154418945 +BA,1982-10-07,3.40740704536438 +BA,1982-10-08,3.259258985519409 +BA,1982-10-11,3.40740704536438 +BA,1982-10-12,3.4259259700775146 +BA,1982-10-13,3.462963104248047 +BA,1982-10-14,3.537036895751953 +BA,1982-10-15,3.5185189247131348 +BA,1982-10-18,3.6111109256744385 +BA,1982-10-19,3.6481480598449707 +BA,1982-10-20,3.8333330154418945 +BA,1982-10-21,3.9259259700775146 +BA,1982-10-22,4.0 +BA,1982-10-25,3.7962958812713623 +BA,1982-10-26,3.814815044403076 +BA,1982-10-27,4.129630088806152 +BA,1982-10-28,4.055555820465088 +BA,1982-10-29,4.055555820465088 +BA,1982-11-01,4.037036895751953 +BA,1982-11-02,4.148148059844971 +BA,1982-11-03,4.351851940155029 +BA,1982-11-04,4.129630088806152 +BA,1982-11-05,4.388888835906982 +BA,1982-11-08,4.407406806945801 +BA,1982-11-09,4.592593193054199 +BA,1982-11-10,4.296296119689941 +BA,1982-11-11,4.444444179534912 +BA,1982-11-12,4.296296119689941 +BA,1982-11-15,4.148148059844971 +BA,1982-11-16,4.111111164093018 +BA,1982-11-17,4.351851940155029 +BA,1982-11-18,4.277778148651123 +BA,1982-11-19,4.222221851348877 +BA,1982-11-22,4.185184955596924 +BA,1982-11-23,4.370369911193848 +BA,1982-11-24,4.425926208496094 +BA,1982-11-26,4.481481075286865 +BA,1982-11-29,4.518518924713135 +BA,1982-11-30,4.796296119689941 +BA,1982-12-01,4.777778148651123 +BA,1982-12-02,4.888888835906982 +BA,1982-12-03,4.8333330154418945 +BA,1982-12-06,4.981481075286865 +BA,1982-12-07,5.018518924713135 +BA,1982-12-08,4.851851940155029 +BA,1982-12-09,4.629630088806152 +BA,1982-12-10,4.777778148651123 +BA,1982-12-13,4.888888835906982 +BA,1982-12-14,4.8333330154418945 +BA,1982-12-15,4.648148059844971 +BA,1982-12-16,4.6666669845581055 +BA,1982-12-17,4.8333330154418945 +BA,1982-12-20,4.814815044403076 +BA,1982-12-21,5.129630088806152 +BA,1982-12-22,5.222221851348877 +BA,1982-12-23,5.222221851348877 +BA,1982-12-27,5.185184955596924 +BA,1982-12-28,5.074073791503906 +BA,1982-12-29,5.074073791503906 +BA,1982-12-30,4.981481075286865 +BA,1982-12-31,5.018518924713135 +BA,1983-01-03,4.981481075286865 +BA,1983-01-04,5.037036895751953 +BA,1983-01-05,5.185184955596924 +BA,1983-01-06,5.185184955596924 +BA,1983-01-07,5.185184955596924 +BA,1983-01-10,5.240740776062012 +BA,1983-01-11,5.240740776062012 +BA,1983-01-12,5.351851940155029 +BA,1983-01-13,5.425926208496094 +BA,1983-01-14,5.462963104248047 +BA,1983-01-17,5.388888835906982 +BA,1983-01-18,5.277778148651123 +BA,1983-01-19,5.111111164093018 +BA,1983-01-20,5.092593193054199 +BA,1983-01-21,5.018518924713135 +BA,1983-01-24,4.962963104248047 +BA,1983-01-25,5.185184955596924 +BA,1983-01-26,5.203703880310059 +BA,1983-01-27,5.351851940155029 +BA,1983-01-28,5.222221851348877 +BA,1983-01-31,5.407406806945801 +BA,1983-02-01,5.3333330154418945 +BA,1983-02-02,5.314815044403076 +BA,1983-02-03,5.277778148651123 +BA,1983-02-04,5.629630088806152 +BA,1983-02-07,5.592593193054199 +BA,1983-02-08,5.462963104248047 +BA,1983-02-09,5.425926208496094 +BA,1983-02-10,5.481481075286865 +BA,1983-02-11,5.481481075286865 +BA,1983-02-14,5.481481075286865 +BA,1983-02-15,5.296296119689941 +BA,1983-02-16,5.370369911193848 +BA,1983-02-17,5.3333330154418945 +BA,1983-02-18,5.296296119689941 +BA,1983-02-22,5.259259223937988 +BA,1983-02-23,5.370369911193848 +BA,1983-02-24,5.481481075286865 +BA,1983-02-25,5.444444179534912 +BA,1983-02-28,5.425926208496094 +BA,1983-03-01,5.5 +BA,1983-03-02,5.462963104248047 +BA,1983-03-03,5.370369911193848 +BA,1983-03-04,5.351851940155029 +BA,1983-03-07,5.370369911193848 +BA,1983-03-08,5.351851940155029 +BA,1983-03-09,5.555555820465088 +BA,1983-03-10,5.611111164093018 +BA,1983-03-11,5.555555820465088 +BA,1983-03-14,5.481481075286865 +BA,1983-03-15,5.555555820465088 +BA,1983-03-16,5.611111164093018 +BA,1983-03-17,5.629630088806152 +BA,1983-03-18,5.629630088806152 +BA,1983-03-21,5.611111164093018 +BA,1983-03-22,5.6666669845581055 +BA,1983-03-23,5.8333330154418945 +BA,1983-03-24,5.851851940155029 +BA,1983-03-25,6.018518924713135 +BA,1983-03-28,6.074073791503906 +BA,1983-03-29,5.962963104248047 +BA,1983-03-30,6.018518924713135 +BA,1983-03-31,5.925926208496094 +BA,1983-04-04,5.888888835906982 +BA,1983-04-05,5.962963104248047 +BA,1983-04-06,5.944444179534912 +BA,1983-04-07,5.944444179534912 +BA,1983-04-08,6.037036895751953 +BA,1983-04-11,6.222221851348877 +BA,1983-04-12,6.203703880310059 +BA,1983-04-13,6.203703880310059 +BA,1983-04-14,6.1666669845581055 +BA,1983-04-15,6.111111164093018 +BA,1983-04-18,6.055555820465088 +BA,1983-04-19,5.981481075286865 +BA,1983-04-20,6.037036895751953 +BA,1983-04-21,6.055555820465088 +BA,1983-04-22,6.111111164093018 +BA,1983-04-25,6.074073791503906 +BA,1983-04-26,5.925926208496094 +BA,1983-04-27,5.796296119689941 +BA,1983-04-28,5.759259223937988 +BA,1983-04-29,5.6666669845581055 +BA,1983-05-02,5.611111164093018 +BA,1983-05-03,5.537036895751953 +BA,1983-05-04,5.629630088806152 +BA,1983-05-05,5.777778148651123 +BA,1983-05-06,5.796296119689941 +BA,1983-05-09,5.574073791503906 +BA,1983-05-10,5.537036895751953 +BA,1983-05-11,5.518518924713135 +BA,1983-05-12,5.518518924713135 +BA,1983-05-13,5.537036895751953 +BA,1983-05-16,5.518518924713135 +BA,1983-05-17,5.555555820465088 +BA,1983-05-18,5.518518924713135 +BA,1983-05-19,5.481481075286865 +BA,1983-05-20,5.425926208496094 +BA,1983-05-23,5.425926208496094 +BA,1983-05-24,5.462963104248047 +BA,1983-05-25,5.777778148651123 +BA,1983-05-26,6.092593193054199 +BA,1983-05-27,6.037036895751953 +BA,1983-05-31,5.925926208496094 +BA,1983-06-01,6.111111164093018 +BA,1983-06-02,6.537036895751953 +BA,1983-06-03,6.462963104248047 +BA,1983-06-06,6.425926208496094 +BA,1983-06-07,6.351851940155029 +BA,1983-06-08,6.222221851348877 +BA,1983-06-09,6.240740776062012 +BA,1983-06-10,6.518518924713135 +BA,1983-06-13,6.462963104248047 +BA,1983-06-14,6.740740776062012 +BA,1983-06-15,6.907406806945801 +BA,1983-06-16,7.037036895751953 +BA,1983-06-17,6.925926208496094 +BA,1983-06-20,7.018518924713135 +BA,1983-06-21,7.037036895751953 +BA,1983-06-22,7.074073791503906 +BA,1983-06-23,7.0 +BA,1983-06-24,6.962963104248047 +BA,1983-06-27,6.722221851348877 +BA,1983-06-28,6.648148059844971 +BA,1983-06-29,6.870369911193848 +BA,1983-06-30,6.777778148651123 +BA,1983-07-01,6.777778148651123 +BA,1983-07-05,6.648148059844971 +BA,1983-07-06,6.611111164093018 +BA,1983-07-07,6.574073791503906 +BA,1983-07-08,6.703703880310059 +BA,1983-07-11,6.870369911193848 +BA,1983-07-12,6.870369911193848 +BA,1983-07-13,6.777778148651123 +BA,1983-07-14,6.6666669845581055 +BA,1983-07-15,6.611111164093018 +BA,1983-07-18,6.481481075286865 +BA,1983-07-19,6.444444179534912 +BA,1983-07-20,6.611111164093018 +BA,1983-07-21,6.6666669845581055 +BA,1983-07-22,6.6666669845581055 +BA,1983-07-25,6.759259223937988 +BA,1983-07-26,6.851851940155029 +BA,1983-07-27,6.703703880310059 +BA,1983-07-28,6.574073791503906 +BA,1983-07-29,6.1666669845581055 +BA,1983-08-01,6.222221851348877 +BA,1983-08-02,6.074073791503906 +BA,1983-08-03,6.185184955596924 +BA,1983-08-04,6.240740776062012 +BA,1983-08-05,6.148148059844971 +BA,1983-08-08,5.925926208496094 +BA,1983-08-09,5.944444179534912 +BA,1983-08-10,5.925926208496094 +BA,1983-08-11,5.981481075286865 +BA,1983-08-12,6.0 +BA,1983-08-15,6.055555820465088 +BA,1983-08-16,6.0 +BA,1983-08-17,5.907406806945801 +BA,1983-08-18,5.759259223937988 +BA,1983-08-19,5.722221851348877 +BA,1983-08-22,5.574073791503906 +BA,1983-08-23,5.5 +BA,1983-08-24,5.407406806945801 +BA,1983-08-25,5.407406806945801 +BA,1983-08-26,5.537036895751953 +BA,1983-08-29,5.425926208496094 +BA,1983-08-30,5.537036895751953 +BA,1983-08-31,5.611111164093018 +BA,1983-09-01,5.796296119689941 +BA,1983-09-02,5.925926208496094 +BA,1983-09-06,6.074073791503906 +BA,1983-09-07,6.055555820465088 +BA,1983-09-08,6.074073791503906 +BA,1983-09-09,6.037036895751953 +BA,1983-09-12,6.074073791503906 +BA,1983-09-13,6.129630088806152 +BA,1983-09-14,6.1666669845581055 +BA,1983-09-15,6.203703880310059 +BA,1983-09-16,6.185184955596924 +BA,1983-09-19,6.425926208496094 +BA,1983-09-20,6.351851940155029 +BA,1983-09-21,6.222221851348877 +BA,1983-09-22,6.3333330154418945 +BA,1983-09-23,6.370369911193848 +BA,1983-09-26,6.3333330154418945 +BA,1983-09-27,5.907406806945801 +BA,1983-09-28,5.703703880310059 +BA,1983-09-29,5.759259223937988 +BA,1983-09-30,5.851851940155029 +BA,1983-10-03,6.074073791503906 +BA,1983-10-04,6.129630088806152 +BA,1983-10-05,6.092593193054199 +BA,1983-10-06,6.203703880310059 +BA,1983-10-07,6.351851940155029 +BA,1983-10-10,6.296296119689941 +BA,1983-10-11,6.092593193054199 +BA,1983-10-12,5.981481075286865 +BA,1983-10-13,5.925926208496094 +BA,1983-10-14,5.907406806945801 +BA,1983-10-17,5.740740776062012 +BA,1983-10-18,5.703703880310059 +BA,1983-10-19,5.629630088806152 +BA,1983-10-20,5.555555820465088 +BA,1983-10-21,5.611111164093018 +BA,1983-10-24,5.611111164093018 +BA,1983-10-25,5.592593193054199 +BA,1983-10-26,5.555555820465088 +BA,1983-10-27,5.555555820465088 +BA,1983-10-28,5.629630088806152 +BA,1983-10-31,5.648148059844971 +BA,1983-11-01,5.814815044403076 +BA,1983-11-02,5.925926208496094 +BA,1983-11-03,5.870369911193848 +BA,1983-11-04,5.796296119689941 +BA,1983-11-07,5.888888835906982 +BA,1983-11-08,5.925926208496094 +BA,1983-11-09,6.055555820465088 +BA,1983-11-10,6.111111164093018 +BA,1983-11-11,6.018518924713135 +BA,1983-11-14,6.111111164093018 +BA,1983-11-15,6.222221851348877 +BA,1983-11-16,6.037036895751953 +BA,1983-11-17,6.0 +BA,1983-11-18,6.055555820465088 +BA,1983-11-21,6.277778148651123 +BA,1983-11-22,6.425926208496094 +BA,1983-11-23,6.481481075286865 +BA,1983-11-25,6.462963104248047 +BA,1983-11-28,6.5 +BA,1983-11-29,6.703703880310059 +BA,1983-11-30,6.759259223937988 +BA,1983-12-01,6.703703880310059 +BA,1983-12-02,6.611111164093018 +BA,1983-12-05,6.703703880310059 +BA,1983-12-06,6.648148059844971 +BA,1983-12-07,6.8333330154418945 +BA,1983-12-08,6.8333330154418945 +BA,1983-12-09,6.759259223937988 +BA,1983-12-12,6.796296119689941 +BA,1983-12-13,6.777778148651123 +BA,1983-12-14,6.759259223937988 +BA,1983-12-15,6.648148059844971 +BA,1983-12-16,6.648148059844971 +BA,1983-12-19,6.814815044403076 +BA,1983-12-20,6.8333330154418945 +BA,1983-12-21,6.796296119689941 +BA,1983-12-22,6.685184955596924 +BA,1983-12-23,6.685184955596924 +BA,1983-12-27,6.722221851348877 +BA,1983-12-28,6.629630088806152 +BA,1983-12-29,6.555555820465088 +BA,1983-12-30,6.481481075286865 +BA,1984-01-03,6.518518924713135 +BA,1984-01-04,6.796296119689941 +BA,1984-01-05,7.074073791503906 +BA,1984-01-06,7.055555820465088 +BA,1984-01-09,7.074073791503906 +BA,1984-01-10,7.037036895751953 +BA,1984-01-11,6.981481075286865 +BA,1984-01-12,7.018518924713135 +BA,1984-01-13,6.962963104248047 +BA,1984-01-16,6.870369911193848 +BA,1984-01-17,7.222221851348877 +BA,1984-01-18,7.370369911193848 +BA,1984-01-19,7.3333330154418945 +BA,1984-01-20,7.203703880310059 +BA,1984-01-23,7.092593193054199 +BA,1984-01-24,7.055555820465088 +BA,1984-01-25,6.944444179534912 +BA,1984-01-26,6.777778148651123 +BA,1984-01-27,6.8333330154418945 +BA,1984-01-30,6.740740776062012 +BA,1984-01-31,6.592593193054199 +BA,1984-02-01,6.555555820465088 +BA,1984-02-02,6.370369911193848 +BA,1984-02-03,6.277778148651123 +BA,1984-02-06,6.222221851348877 +BA,1984-02-07,6.518518924713135 +BA,1984-02-08,6.240740776062012 +BA,1984-02-09,6.240740776062012 +BA,1984-02-10,6.129630088806152 +BA,1984-02-13,6.074073791503906 +BA,1984-02-14,6.203703880310059 +BA,1984-02-15,6.314815044403076 +BA,1984-02-16,6.425926208496094 +BA,1984-02-17,6.370369911193848 +BA,1984-02-21,6.277778148651123 +BA,1984-02-22,6.222221851348877 +BA,1984-02-23,6.222221851348877 +BA,1984-02-24,6.5 +BA,1984-02-27,6.444444179534912 +BA,1984-02-28,6.388888835906982 +BA,1984-02-29,6.388888835906982 +BA,1984-03-01,6.370369911193848 +BA,1984-03-02,6.314815044403076 +BA,1984-03-05,6.185184955596924 +BA,1984-03-06,6.092593193054199 +BA,1984-03-07,5.962963104248047 +BA,1984-03-08,5.907406806945801 +BA,1984-03-09,5.814815044403076 +BA,1984-03-12,5.962963104248047 +BA,1984-03-13,5.777778148651123 +BA,1984-03-14,5.648148059844971 +BA,1984-03-15,5.740740776062012 +BA,1984-03-16,5.796296119689941 +BA,1984-03-19,5.981481075286865 +BA,1984-03-20,5.888888835906982 +BA,1984-03-21,5.888888835906982 +BA,1984-03-22,5.629630088806152 +BA,1984-03-23,5.3333330154418945 +BA,1984-03-26,5.388888835906982 +BA,1984-03-27,5.481481075286865 +BA,1984-03-28,5.685184955596924 +BA,1984-03-29,5.685184955596924 +BA,1984-03-30,5.648148059844971 +BA,1984-04-02,5.592593193054199 +BA,1984-04-03,5.481481075286865 +BA,1984-04-04,5.518518924713135 +BA,1984-04-05,5.388888835906982 +BA,1984-04-06,5.388888835906982 +BA,1984-04-09,5.537036895751953 +BA,1984-04-10,5.574073791503906 +BA,1984-04-11,5.574073791503906 +BA,1984-04-12,5.777778148651123 +BA,1984-04-13,5.685184955596924 +BA,1984-04-16,5.722221851348877 +BA,1984-04-17,5.6666669845581055 +BA,1984-04-18,5.592593193054199 +BA,1984-04-19,5.574073791503906 +BA,1984-04-23,5.611111164093018 +BA,1984-04-24,5.722221851348877 +BA,1984-04-25,5.777778148651123 +BA,1984-04-26,5.740740776062012 +BA,1984-04-27,5.703703880310059 +BA,1984-04-30,5.555555820465088 +BA,1984-05-01,5.6666669845581055 +BA,1984-05-02,5.6666669845581055 +BA,1984-05-03,5.759259223937988 +BA,1984-05-04,5.685184955596924 +BA,1984-05-07,5.796296119689941 +BA,1984-05-08,5.796296119689941 +BA,1984-05-09,5.814815044403076 +BA,1984-05-10,5.814815044403076 +BA,1984-05-11,5.759259223937988 +BA,1984-05-14,5.611111164093018 +BA,1984-05-15,5.574073791503906 +BA,1984-05-16,5.648148059844971 +BA,1984-05-17,5.648148059844971 +BA,1984-05-18,5.759259223937988 +BA,1984-05-21,5.777778148651123 +BA,1984-05-22,5.759259223937988 +BA,1984-05-23,5.6666669845581055 +BA,1984-05-24,5.611111164093018 +BA,1984-05-25,5.629630088806152 +BA,1984-05-29,5.555555820465088 +BA,1984-05-30,5.611111164093018 +BA,1984-05-31,5.777778148651123 +BA,1984-06-01,5.851851940155029 +BA,1984-06-04,5.962963104248047 +BA,1984-06-05,6.055555820465088 +BA,1984-06-06,6.055555820465088 +BA,1984-06-07,6.240740776062012 +BA,1984-06-08,6.3333330154418945 +BA,1984-06-11,6.185184955596924 +BA,1984-06-12,6.296296119689941 +BA,1984-06-13,6.222221851348877 +BA,1984-06-14,6.185184955596924 +BA,1984-06-15,6.1666669845581055 +BA,1984-06-18,6.370369911193848 +BA,1984-06-19,6.370369911193848 +BA,1984-06-20,6.425926208496094 +BA,1984-06-21,6.3333330154418945 +BA,1984-06-22,6.370369911193848 +BA,1984-06-25,6.462963104248047 +BA,1984-06-26,6.351851940155029 +BA,1984-06-27,6.296296119689941 +BA,1984-06-28,6.462963104248047 +BA,1984-06-29,6.481481075286865 +BA,1984-07-02,6.462963104248047 +BA,1984-07-03,6.648148059844971 +BA,1984-07-05,6.629630088806152 +BA,1984-07-06,6.6666669845581055 +BA,1984-07-09,6.8333330154418945 +BA,1984-07-10,6.814815044403076 +BA,1984-07-11,6.611111164093018 +BA,1984-07-12,6.537036895751953 +BA,1984-07-13,6.574073791503906 +BA,1984-07-16,6.518518924713135 +BA,1984-07-17,6.6666669845581055 +BA,1984-07-18,6.648148059844971 +BA,1984-07-19,6.629630088806152 +BA,1984-07-20,6.629630088806152 +BA,1984-07-23,6.444444179534912 +BA,1984-07-24,6.296296119689941 +BA,1984-07-25,6.481481075286865 +BA,1984-07-26,6.629630088806152 +BA,1984-07-27,6.888888835906982 +BA,1984-07-30,6.870369911193848 +BA,1984-07-31,6.944444179534912 +BA,1984-08-01,7.111111164093018 +BA,1984-08-02,7.259259223937988 +BA,1984-08-03,7.6666669845581055 +BA,1984-08-06,7.611111164093018 +BA,1984-08-07,7.648148059844971 +BA,1984-08-08,7.462963104248047 +BA,1984-08-09,7.592593193054199 +BA,1984-08-10,7.555555820465088 +BA,1984-08-13,7.6666669845581055 +BA,1984-08-14,7.6666669845581055 +BA,1984-08-15,7.518518924713135 +BA,1984-08-16,7.703703880310059 +BA,1984-08-17,7.685184955596924 +BA,1984-08-20,7.759259223937988 +BA,1984-08-21,7.907406806945801 +BA,1984-08-22,7.870369911193848 +BA,1984-08-23,7.8333330154418945 +BA,1984-08-24,7.944444179534912 +BA,1984-08-27,7.962963104248047 +BA,1984-08-28,7.944444179534912 +BA,1984-08-29,7.962963104248047 +BA,1984-08-30,7.962963104248047 +BA,1984-08-31,7.925926208496094 +BA,1984-09-04,7.740740776062012 +BA,1984-09-05,7.685184955596924 +BA,1984-09-06,7.759259223937988 +BA,1984-09-07,7.925926208496094 +BA,1984-09-10,7.888888835906982 +BA,1984-09-11,7.962963104248047 +BA,1984-09-12,8.055556297302246 +BA,1984-09-13,8.203703880310059 +BA,1984-09-14,8.277777671813965 +BA,1984-09-17,8.259259223937988 +BA,1984-09-18,8.259259223937988 +BA,1984-09-19,8.462963104248047 +BA,1984-09-20,8.38888931274414 +BA,1984-09-21,8.277777671813965 +BA,1984-09-24,8.11111068725586 +BA,1984-09-25,8.074073791503906 +BA,1984-09-26,8.055556297302246 +BA,1984-09-27,7.888888835906982 +BA,1984-09-28,7.981481075286865 +BA,1984-10-01,7.888888835906982 +BA,1984-10-02,7.851851940155029 +BA,1984-10-03,7.685184955596924 +BA,1984-10-04,7.814815044403076 +BA,1984-10-05,7.888888835906982 +BA,1984-10-08,7.703703880310059 +BA,1984-10-09,7.685184955596924 +BA,1984-10-10,7.740740776062012 +BA,1984-10-11,7.722221851348877 +BA,1984-10-12,8.0925931930542 +BA,1984-10-15,8.166666984558105 +BA,1984-10-16,8.277777671813965 +BA,1984-10-17,8.259259223937988 +BA,1984-10-18,8.574073791503906 +BA,1984-10-19,8.574073791503906 +BA,1984-10-22,8.5925931930542 +BA,1984-10-23,8.574073791503906 +BA,1984-10-24,8.574073791503906 +BA,1984-10-25,8.444443702697754 +BA,1984-10-26,8.296296119689941 +BA,1984-10-29,8.296296119689941 +BA,1984-10-30,8.444443702697754 +BA,1984-10-31,8.555556297302246 +BA,1984-11-01,8.722222328186035 +BA,1984-11-02,8.740740776062012 +BA,1984-11-05,8.629630088806152 +BA,1984-11-06,8.5 +BA,1984-11-07,8.351852416992188 +BA,1984-11-08,8.462963104248047 +BA,1984-11-09,8.518519401550293 +BA,1984-11-12,8.444443702697754 +BA,1984-11-13,8.38888931274414 +BA,1984-11-14,8.370369911193848 +BA,1984-11-15,8.222222328186035 +BA,1984-11-16,8.0925931930542 +BA,1984-11-19,8.129630088806152 +BA,1984-11-20,8.259259223937988 +BA,1984-11-21,8.314814567565918 +BA,1984-11-23,8.425926208496094 +BA,1984-11-26,8.314814567565918 +BA,1984-11-27,8.444443702697754 +BA,1984-11-28,8.222222328186035 +BA,1984-11-29,8.148147583007812 +BA,1984-11-30,8.0 +BA,1984-12-03,7.907406806945801 +BA,1984-12-04,7.944444179534912 +BA,1984-12-05,7.925926208496094 +BA,1984-12-06,7.870369911193848 +BA,1984-12-07,7.814815044403076 +BA,1984-12-10,7.814815044403076 +BA,1984-12-11,7.907406806945801 +BA,1984-12-12,7.8333330154418945 +BA,1984-12-13,7.888888835906982 +BA,1984-12-14,7.981481075286865 +BA,1984-12-17,8.0 +BA,1984-12-18,8.333333015441895 +BA,1984-12-19,8.462963104248047 +BA,1984-12-20,8.259259223937988 +BA,1984-12-21,8.222222328186035 +BA,1984-12-24,8.38888931274414 +BA,1984-12-26,8.277777671813965 +BA,1984-12-27,8.351852416992188 +BA,1984-12-28,8.333333015441895 +BA,1984-12-31,8.38888931274414 +BA,1985-01-02,8.037036895751953 +BA,1985-01-03,8.0925931930542 +BA,1985-01-04,8.129630088806152 +BA,1985-01-07,8.185185432434082 +BA,1985-01-08,8.148147583007812 +BA,1985-01-09,8.259259223937988 +BA,1985-01-10,8.462963104248047 +BA,1985-01-11,8.61111068725586 +BA,1985-01-14,8.88888931274414 +BA,1985-01-15,8.796296119689941 +BA,1985-01-16,8.833333015441895 +BA,1985-01-17,8.555556297302246 +BA,1985-01-18,8.296296119689941 +BA,1985-01-21,8.629630088806152 +BA,1985-01-22,8.814814567565918 +BA,1985-01-23,8.851852416992188 +BA,1985-01-24,8.833333015441895 +BA,1985-01-25,8.944443702697754 +BA,1985-01-28,9.203703880310059 +BA,1985-01-29,9.148147583007812 +BA,1985-01-30,9.277777671813965 +BA,1985-01-31,9.240740776062012 +BA,1985-02-01,9.222222328186035 +BA,1985-02-04,9.351852416992188 +BA,1985-02-05,9.38888931274414 +BA,1985-02-06,9.129630088806152 +BA,1985-02-07,9.314814567565918 +BA,1985-02-08,9.444443702697754 +BA,1985-02-11,9.444443702697754 +BA,1985-02-12,9.518519401550293 +BA,1985-02-13,9.833333015441895 +BA,1985-02-14,9.703703880310059 +BA,1985-02-15,9.648147583007812 +BA,1985-02-19,9.518519401550293 +BA,1985-02-20,9.518519401550293 +BA,1985-02-21,9.425926208496094 +BA,1985-02-22,9.425926208496094 +BA,1985-02-25,9.444443702697754 +BA,1985-02-26,9.685185432434082 +BA,1985-02-27,9.666666984558105 +BA,1985-02-28,9.703703880310059 +BA,1985-03-01,9.870369911193848 +BA,1985-03-04,9.685185432434082 +BA,1985-03-05,9.703703880310059 +BA,1985-03-06,9.518519401550293 +BA,1985-03-07,9.4074068069458 +BA,1985-03-08,9.462963104248047 +BA,1985-03-11,9.481480598449707 +BA,1985-03-12,9.5925931930542 +BA,1985-03-13,9.38888931274414 +BA,1985-03-14,9.259259223937988 +BA,1985-03-15,9.185185432434082 +BA,1985-03-18,8.88888931274414 +BA,1985-03-19,9.148147583007812 +BA,1985-03-20,9.203703880310059 +BA,1985-03-21,9.4074068069458 +BA,1985-03-22,9.240740776062012 +BA,1985-03-25,9.037036895751953 +BA,1985-03-26,9.0925931930542 +BA,1985-03-27,9.166666984558105 +BA,1985-03-28,9.444443702697754 +BA,1985-03-29,9.259259223937988 +BA,1985-04-01,9.259259223937988 +BA,1985-04-02,9.037036895751953 +BA,1985-04-03,8.796296119689941 +BA,1985-04-04,8.777777671813965 +BA,1985-04-08,8.833333015441895 +BA,1985-04-09,8.685185432434082 +BA,1985-04-10,8.88888931274414 +BA,1985-04-11,9.018519401550293 +BA,1985-04-12,9.018519401550293 +BA,1985-04-15,9.018519401550293 +BA,1985-04-16,9.037036895751953 +BA,1985-04-17,9.185185432434082 +BA,1985-04-18,9.296296119689941 +BA,1985-04-19,9.314814567565918 +BA,1985-04-22,9.185185432434082 +BA,1985-04-23,9.148147583007812 +BA,1985-04-24,9.259259223937988 +BA,1985-04-25,9.370369911193848 +BA,1985-04-26,9.203703880310059 +BA,1985-04-29,9.037036895751953 +BA,1985-04-30,8.944443702697754 +BA,1985-05-01,8.759259223937988 +BA,1985-05-02,8.5 +BA,1985-05-03,8.5925931930542 +BA,1985-05-06,8.555556297302246 +BA,1985-05-07,8.537036895751953 +BA,1985-05-08,8.629630088806152 +BA,1985-05-09,8.962963104248047 +BA,1985-05-10,9.222222328186035 +BA,1985-05-13,9.185185432434082 +BA,1985-05-14,9.185185432434082 +BA,1985-05-15,9.185185432434082 +BA,1985-05-16,9.240740776062012 +BA,1985-05-17,9.333333015441895 +BA,1985-05-20,9.555556297302246 +BA,1985-05-21,9.444443702697754 +BA,1985-05-22,9.425926208496094 +BA,1985-05-23,9.462963104248047 +BA,1985-05-24,9.425926208496094 +BA,1985-05-28,9.4074068069458 +BA,1985-05-29,9.481480598449707 +BA,1985-05-30,9.481480598449707 +BA,1985-05-31,9.851852416992188 +BA,1985-06-03,9.833333015441895 +BA,1985-06-04,9.629630088806152 +BA,1985-06-05,9.925926208496094 +BA,1985-06-06,10.370369911193848 +BA,1985-06-07,10.185185432434082 +BA,1985-06-10,10.027777671813965 +BA,1985-06-11,10.0 +BA,1985-06-12,9.972222328186035 +BA,1985-06-13,9.694443702697754 +BA,1985-06-14,9.777777671813965 +BA,1985-06-17,9.86111068725586 +BA,1985-06-18,9.88888931274414 +BA,1985-06-19,9.805556297302246 +BA,1985-06-20,9.777777671813965 +BA,1985-06-21,9.666666984558105 +BA,1985-06-24,9.666666984558105 +BA,1985-06-25,9.805556297302246 +BA,1985-06-26,9.833333015441895 +BA,1985-06-27,9.86111068725586 +BA,1985-06-28,9.944443702697754 +BA,1985-07-01,10.083333015441895 +BA,1985-07-02,10.305556297302246 +BA,1985-07-03,10.277777671813965 +BA,1985-07-05,10.38888931274414 +BA,1985-07-08,10.416666984558105 +BA,1985-07-09,10.333333015441895 +BA,1985-07-10,10.38888931274414 +BA,1985-07-11,10.277777671813965 +BA,1985-07-12,10.5 +BA,1985-07-15,10.583333015441895 +BA,1985-07-16,10.944443702697754 +BA,1985-07-17,11.083333015441895 +BA,1985-07-18,10.944443702697754 +BA,1985-07-19,10.805556297302246 +BA,1985-07-22,10.61111068725586 +BA,1985-07-23,10.833333015441895 +BA,1985-07-24,10.583333015441895 +BA,1985-07-25,10.444443702697754 +BA,1985-07-26,10.472222328186035 +BA,1985-07-29,10.25 +BA,1985-07-30,10.222222328186035 +BA,1985-07-31,10.722222328186035 +BA,1985-08-01,11.083333015441895 +BA,1985-08-02,11.055556297302246 +BA,1985-08-05,10.972222328186035 +BA,1985-08-06,10.722222328186035 +BA,1985-08-07,10.916666984558105 +BA,1985-08-08,11.083333015441895 +BA,1985-08-09,11.083333015441895 +BA,1985-08-12,10.86111068725586 +BA,1985-08-13,10.916666984558105 +BA,1985-08-14,10.805556297302246 +BA,1985-08-15,10.722222328186035 +BA,1985-08-16,10.444443702697754 +BA,1985-08-19,10.38888931274414 +BA,1985-08-20,10.555556297302246 +BA,1985-08-21,10.777777671813965 +BA,1985-08-22,10.583333015441895 +BA,1985-08-23,10.333333015441895 +BA,1985-08-26,10.444443702697754 +BA,1985-08-27,10.63888931274414 +BA,1985-08-28,10.833333015441895 +BA,1985-08-29,10.88888931274414 +BA,1985-08-30,10.694443702697754 +BA,1985-09-03,10.555556297302246 +BA,1985-09-04,10.333333015441895 +BA,1985-09-05,10.694443702697754 +BA,1985-09-06,10.833333015441895 +BA,1985-09-09,10.75 +BA,1985-09-10,10.666666984558105 +BA,1985-09-11,10.583333015441895 +BA,1985-09-12,10.5 +BA,1985-09-13,10.36111068725586 +BA,1985-09-16,10.25 +BA,1985-09-17,10.055556297302246 +BA,1985-09-18,10.25 +BA,1985-09-19,10.36111068725586 +BA,1985-09-20,10.416666984558105 +BA,1985-09-23,10.416666984558105 +BA,1985-09-24,10.222222328186035 +BA,1985-09-25,10.0 +BA,1985-09-26,10.083333015441895 +BA,1985-09-30,10.083333015441895 +BA,1985-10-01,10.36111068725586 +BA,1985-10-02,10.38888931274414 +BA,1985-10-03,10.333333015441895 +BA,1985-10-04,10.027777671813965 +BA,1985-10-07,9.88888931274414 +BA,1985-10-08,9.777777671813965 +BA,1985-10-09,9.666666984558105 +BA,1985-10-10,9.555556297302246 +BA,1985-10-11,9.694443702697754 +BA,1985-10-14,9.86111068725586 +BA,1985-10-15,9.972222328186035 +BA,1985-10-16,10.027777671813965 +BA,1985-10-17,10.166666984558105 +BA,1985-10-18,10.083333015441895 +BA,1985-10-21,9.777777671813965 +BA,1985-10-22,10.083333015441895 +BA,1985-10-23,10.444443702697754 +BA,1985-10-24,10.333333015441895 +BA,1985-10-25,10.13888931274414 +BA,1985-10-28,10.0 +BA,1985-10-29,10.083333015441895 +BA,1985-10-30,10.305556297302246 +BA,1985-10-31,10.194443702697754 +BA,1985-11-01,10.166666984558105 +BA,1985-11-04,10.166666984558105 +BA,1985-11-05,10.38888931274414 +BA,1985-11-06,10.333333015441895 +BA,1985-11-07,10.5 +BA,1985-11-08,10.444443702697754 +BA,1985-11-11,10.5 +BA,1985-11-12,10.63888931274414 +BA,1985-11-13,10.666666984558105 +BA,1985-11-14,10.694443702697754 +BA,1985-11-15,10.555556297302246 +BA,1985-11-18,10.472222328186035 +BA,1985-11-19,10.444443702697754 +BA,1985-11-20,10.5 +BA,1985-11-21,10.666666984558105 +BA,1985-11-22,10.694443702697754 +BA,1985-11-25,10.583333015441895 +BA,1985-11-26,10.555556297302246 +BA,1985-11-27,10.777777671813965 +BA,1985-11-29,10.916666984558105 +BA,1985-12-02,10.88888931274414 +BA,1985-12-03,11.027777671813965 +BA,1985-12-04,11.13888931274414 +BA,1985-12-05,11.277777671813965 +BA,1985-12-06,11.277777671813965 +BA,1985-12-09,11.416666984558105 +BA,1985-12-10,11.38888931274414 +BA,1985-12-11,11.555556297302246 +BA,1985-12-12,11.25 +BA,1985-12-13,11.527777671813965 +BA,1985-12-16,11.61111068725586 +BA,1985-12-17,11.555556297302246 +BA,1985-12-18,11.333333015441895 +BA,1985-12-19,11.277777671813965 +BA,1985-12-20,11.277777671813965 +BA,1985-12-23,10.88888931274414 +BA,1985-12-24,10.777777671813965 +BA,1985-12-26,10.88888931274414 +BA,1985-12-27,11.13888931274414 +BA,1985-12-30,11.5 +BA,1985-12-31,11.61111068725586 +BA,1986-01-02,11.666666984558105 +BA,1986-01-03,11.833333015441895 +BA,1986-01-06,11.833333015441895 +BA,1986-01-07,11.805556297302246 +BA,1986-01-08,11.166666984558105 +BA,1986-01-09,11.25 +BA,1986-01-10,10.666666984558105 +BA,1986-01-13,10.777777671813965 +BA,1986-01-14,10.444443702697754 +BA,1986-01-15,10.833333015441895 +BA,1986-01-16,10.666666984558105 +BA,1986-01-17,10.527777671813965 +BA,1986-01-20,10.75 +BA,1986-01-21,10.86111068725586 +BA,1986-01-22,10.555556297302246 +BA,1986-01-23,10.416666984558105 +BA,1986-01-24,10.583333015441895 +BA,1986-01-27,10.38888931274414 +BA,1986-01-28,10.583333015441895 +BA,1986-01-29,10.61111068725586 +BA,1986-01-30,10.61111068725586 +BA,1986-01-31,10.722222328186035 +BA,1986-02-03,10.694443702697754 +BA,1986-02-04,10.416666984558105 +BA,1986-02-05,10.277777671813965 +BA,1986-02-06,10.36111068725586 +BA,1986-02-07,10.666666984558105 +BA,1986-02-10,11.0 +BA,1986-02-11,10.88888931274414 +BA,1986-02-12,11.11111068725586 +BA,1986-02-13,11.083333015441895 +BA,1986-02-14,11.11111068725586 +BA,1986-02-18,10.972222328186035 +BA,1986-02-19,10.833333015441895 +BA,1986-02-20,11.0 +BA,1986-02-21,11.11111068725586 +BA,1986-02-24,11.416666984558105 +BA,1986-02-25,11.25 +BA,1986-02-26,11.75 +BA,1986-02-27,11.88888931274414 +BA,1986-02-28,11.86111068725586 +BA,1986-03-03,11.75 +BA,1986-03-04,11.777777671813965 +BA,1986-03-05,11.777777671813965 +BA,1986-03-06,11.916666984558105 +BA,1986-03-07,12.11111068725586 +BA,1986-03-10,12.25 +BA,1986-03-11,11.916666984558105 +BA,1986-03-12,11.944443702697754 +BA,1986-03-13,11.75 +BA,1986-03-14,11.86111068725586 +BA,1986-03-17,11.805556297302246 +BA,1986-03-18,12.13888931274414 +BA,1986-03-19,12.222222328186035 +BA,1986-03-20,12.61111068725586 +BA,1986-03-21,12.277777671813965 +BA,1986-03-24,12.444443702697754 +BA,1986-03-25,12.25 +BA,1986-03-26,12.38888931274414 +BA,1986-03-27,12.722222328186035 +BA,1986-03-31,12.666666984558105 +BA,1986-04-01,12.444443702697754 +BA,1986-04-02,12.305556297302246 +BA,1986-04-03,12.055556297302246 +BA,1986-04-04,12.0 +BA,1986-04-07,12.055556297302246 +BA,1986-04-08,12.416666984558105 +BA,1986-04-09,12.555556297302246 +BA,1986-04-10,12.583333015441895 +BA,1986-04-11,12.583333015441895 +BA,1986-04-14,12.583333015441895 +BA,1986-04-15,12.666666984558105 +BA,1986-04-16,12.972222328186035 +BA,1986-04-17,13.13888931274414 +BA,1986-04-18,12.972222328186035 +BA,1986-04-21,13.055556297302246 +BA,1986-04-22,12.88888931274414 +BA,1986-04-23,12.916666984558105 +BA,1986-04-24,12.694443702697754 +BA,1986-04-25,12.527777671813965 +BA,1986-04-28,12.944443702697754 +BA,1986-04-29,12.805556297302246 +BA,1986-04-30,12.5 +BA,1986-05-01,12.36111068725586 +BA,1986-05-02,12.305556297302246 +BA,1986-05-05,12.694443702697754 +BA,1986-05-06,12.75 +BA,1986-05-07,12.5 +BA,1986-05-08,12.63888931274414 +BA,1986-05-09,12.777777671813965 +BA,1986-05-12,12.722222328186035 +BA,1986-05-13,12.5 +BA,1986-05-14,12.38888931274414 +BA,1986-05-15,12.25 +BA,1986-05-16,12.055556297302246 +BA,1986-05-19,12.083333015441895 +BA,1986-05-20,12.305556297302246 +BA,1986-05-21,12.36111068725586 +BA,1986-05-22,12.722222328186035 +BA,1986-05-23,12.833333015441895 +BA,1986-05-27,13.0 +BA,1986-05-28,12.916666984558105 +BA,1986-05-29,12.944443702697754 +BA,1986-05-30,12.944443702697754 +BA,1986-06-02,12.777777671813965 +BA,1986-06-03,12.666666984558105 +BA,1986-06-04,12.86111068725586 +BA,1986-06-05,12.972222328186035 +BA,1986-06-06,13.333333015441895 +BA,1986-06-09,13.055556297302246 +BA,1986-06-10,13.416666984558105 +BA,1986-06-11,13.444443702697754 +BA,1986-06-12,13.222222328186035 +BA,1986-06-13,13.5 +BA,1986-06-16,13.722222328186035 +BA,1986-06-17,14.0 +BA,1986-06-18,13.944443702697754 +BA,1986-06-19,13.833333015441895 +BA,1986-06-20,14.166666984558105 +BA,1986-06-23,14.222222328186035 +BA,1986-06-24,14.222222328186035 +BA,1986-06-25,14.13888931274414 +BA,1986-06-26,13.972222328186035 +BA,1986-06-27,13.777777671813965 +BA,1986-06-30,14.0 +BA,1986-07-01,14.305556297302246 +BA,1986-07-02,14.36111068725586 +BA,1986-07-03,14.222222328186035 +BA,1986-07-07,13.666666984558105 +BA,1986-07-08,13.694443702697754 +BA,1986-07-09,13.833333015441895 +BA,1986-07-10,13.86111068725586 +BA,1986-07-11,13.694443702697754 +BA,1986-07-14,13.527777671813965 +BA,1986-07-15,13.333333015441895 +BA,1986-07-16,13.444443702697754 +BA,1986-07-17,13.472222328186035 +BA,1986-07-18,13.61111068725586 +BA,1986-07-21,13.36111068725586 +BA,1986-07-22,13.11111068725586 +BA,1986-07-23,13.25 +BA,1986-07-24,13.166666984558105 +BA,1986-07-25,13.277777671813965 +BA,1986-07-28,13.194443702697754 +BA,1986-07-29,12.944443702697754 +BA,1986-07-30,13.0 +BA,1986-07-31,13.13888931274414 +BA,1986-08-01,13.083333015441895 +BA,1986-08-04,13.305556297302246 +BA,1986-08-05,13.13888931274414 +BA,1986-08-06,13.027777671813965 +BA,1986-08-07,13.0 +BA,1986-08-08,12.916666984558105 +BA,1986-08-11,13.027777671813965 +BA,1986-08-12,13.36111068725586 +BA,1986-08-13,13.277777671813965 +BA,1986-08-14,13.25 +BA,1986-08-15,13.166666984558105 +BA,1986-08-18,13.36111068725586 +BA,1986-08-19,13.222222328186035 +BA,1986-08-20,13.666666984558105 +BA,1986-08-21,13.722222328186035 +BA,1986-08-22,13.63888931274414 +BA,1986-08-25,13.472222328186035 +BA,1986-08-26,13.61111068725586 +BA,1986-08-27,13.38888931274414 +BA,1986-08-28,13.527777671813965 +BA,1986-08-29,13.527777671813965 +BA,1986-09-02,13.194443702697754 +BA,1986-09-03,13.38888931274414 +BA,1986-09-04,13.36111068725586 +BA,1986-09-05,13.13888931274414 +BA,1986-09-08,13.055556297302246 +BA,1986-09-09,13.166666984558105 +BA,1986-09-10,13.027777671813965 +BA,1986-09-11,12.5 +BA,1986-09-12,12.13888931274414 +BA,1986-09-15,12.472222328186035 +BA,1986-09-16,12.527777671813965 +BA,1986-09-17,12.666666984558105 +BA,1986-09-18,12.5 +BA,1986-09-19,12.38888931274414 +BA,1986-09-22,12.38888931274414 +BA,1986-09-23,12.25 +BA,1986-09-24,12.222222328186035 +BA,1986-09-25,11.86111068725586 +BA,1986-09-26,11.88888931274414 +BA,1986-09-29,11.61111068725586 +BA,1986-09-30,11.86111068725586 +BA,1986-10-01,12.083333015441895 +BA,1986-10-02,11.86111068725586 +BA,1986-10-03,11.88888931274414 +BA,1986-10-06,12.055556297302246 +BA,1986-10-07,12.0 +BA,1986-10-08,12.0 +BA,1986-10-09,11.88888931274414 +BA,1986-10-10,11.75 +BA,1986-10-13,11.666666984558105 +BA,1986-10-14,11.833333015441895 +BA,1986-10-15,12.222222328186035 +BA,1986-10-16,12.13888931274414 +BA,1986-10-17,12.027777671813965 +BA,1986-10-20,11.916666984558105 +BA,1986-10-21,11.916666984558105 +BA,1986-10-22,12.027777671813965 +BA,1986-10-23,12.416666984558105 +BA,1986-10-24,12.472222328186035 +BA,1986-10-27,12.13888931274414 +BA,1986-10-28,11.555556297302246 +BA,1986-10-29,11.75 +BA,1986-10-30,11.805556297302246 +BA,1986-10-31,11.75 +BA,1986-11-03,11.666666984558105 +BA,1986-11-04,11.5 +BA,1986-11-05,11.11111068725586 +BA,1986-11-06,11.555556297302246 +BA,1986-11-07,11.694443702697754 +BA,1986-11-10,11.694443702697754 +BA,1986-11-11,11.555556297302246 +BA,1986-11-12,11.25 +BA,1986-11-13,11.194443702697754 +BA,1986-11-14,11.222222328186035 +BA,1986-11-17,11.11111068725586 +BA,1986-11-18,10.88888931274414 +BA,1986-11-19,10.944443702697754 +BA,1986-11-20,11.277777671813965 +BA,1986-11-21,11.194443702697754 +BA,1986-11-24,11.472222328186035 +BA,1986-11-25,11.222222328186035 +BA,1986-11-26,11.222222328186035 +BA,1986-11-28,11.333333015441895 +BA,1986-12-01,11.166666984558105 +BA,1986-12-02,11.333333015441895 +BA,1986-12-03,11.583333015441895 +BA,1986-12-04,11.61111068725586 +BA,1986-12-05,11.527777671813965 +BA,1986-12-08,11.444443702697754 +BA,1986-12-09,11.472222328186035 +BA,1986-12-10,11.63888931274414 +BA,1986-12-11,11.5 +BA,1986-12-12,11.38888931274414 +BA,1986-12-15,11.61111068725586 +BA,1986-12-16,11.555556297302246 +BA,1986-12-17,11.472222328186035 +BA,1986-12-18,11.75 +BA,1986-12-19,11.88888931274414 +BA,1986-12-22,11.972222328186035 +BA,1986-12-23,11.944443702697754 +BA,1986-12-24,11.972222328186035 +BA,1986-12-26,11.972222328186035 +BA,1986-12-29,11.777777671813965 +BA,1986-12-30,11.555556297302246 +BA,1986-12-31,11.36111068725586 +BA,1987-01-02,11.583333015441895 +BA,1987-01-05,11.86111068725586 +BA,1987-01-06,11.333333015441895 +BA,1987-01-07,11.277777671813965 +BA,1987-01-08,11.555556297302246 +BA,1987-01-09,11.527777671813965 +BA,1987-01-12,11.555556297302246 +BA,1987-01-13,11.694443702697754 +BA,1987-01-14,11.527777671813965 +BA,1987-01-15,11.777777671813965 +BA,1987-01-16,11.333333015441895 +BA,1987-01-19,11.277777671813965 +BA,1987-01-20,11.416666984558105 +BA,1987-01-21,11.333333015441895 +BA,1987-01-22,11.416666984558105 +BA,1987-01-23,11.38888931274414 +BA,1987-01-26,11.333333015441895 +BA,1987-01-27,11.027777671813965 +BA,1987-01-28,10.972222328186035 +BA,1987-01-29,11.166666984558105 +BA,1987-01-30,11.166666984558105 +BA,1987-02-02,11.083333015441895 +BA,1987-02-03,11.11111068725586 +BA,1987-02-04,11.194443702697754 +BA,1987-02-05,11.194443702697754 +BA,1987-02-06,11.13888931274414 +BA,1987-02-09,11.13888931274414 +BA,1987-02-10,11.166666984558105 +BA,1987-02-11,11.194443702697754 +BA,1987-02-12,11.13888931274414 +BA,1987-02-13,11.13888931274414 +BA,1987-02-17,11.277777671813965 +BA,1987-02-18,11.5 +BA,1987-02-19,11.777777671813965 +BA,1987-02-20,11.75 +BA,1987-02-23,11.75 +BA,1987-02-24,11.75 +BA,1987-02-25,12.055556297302246 +BA,1987-02-26,12.027777671813965 +BA,1987-02-27,12.055556297302246 +BA,1987-03-02,11.833333015441895 +BA,1987-03-03,11.972222328186035 +BA,1987-03-04,11.86111068725586 +BA,1987-03-05,11.666666984558105 +BA,1987-03-06,11.527777671813965 +BA,1987-03-09,11.38888931274414 +BA,1987-03-10,11.416666984558105 +BA,1987-03-11,11.86111068725586 +BA,1987-03-12,11.63888931274414 +BA,1987-03-13,11.61111068725586 +BA,1987-03-16,11.38888931274414 +BA,1987-03-17,11.444443702697754 +BA,1987-03-18,11.5 +BA,1987-03-19,11.444443702697754 +BA,1987-03-20,11.833333015441895 +BA,1987-03-23,11.75 +BA,1987-03-24,11.722222328186035 +BA,1987-03-25,11.75 +BA,1987-03-26,11.88888931274414 +BA,1987-03-27,11.722222328186035 +BA,1987-03-30,11.416666984558105 +BA,1987-03-31,11.527777671813965 +BA,1987-04-01,11.666666984558105 +BA,1987-04-02,11.5 +BA,1987-04-03,11.61111068725586 +BA,1987-04-06,11.444443702697754 +BA,1987-04-07,11.305556297302246 +BA,1987-04-08,11.472222328186035 +BA,1987-04-09,11.38888931274414 +BA,1987-04-10,11.444443702697754 +BA,1987-04-13,11.277777671813965 +BA,1987-04-14,11.166666984558105 +BA,1987-04-15,11.222222328186035 +BA,1987-04-16,11.166666984558105 +BA,1987-04-20,10.916666984558105 +BA,1987-04-21,11.13888931274414 +BA,1987-04-22,10.944443702697754 +BA,1987-04-23,10.833333015441895 +BA,1987-04-24,10.666666984558105 +BA,1987-04-27,10.194443702697754 +BA,1987-04-28,9.88888931274414 +BA,1987-04-29,9.833333015441895 +BA,1987-04-30,9.88888931274414 +BA,1987-05-01,10.055556297302246 +BA,1987-05-04,9.944443702697754 +BA,1987-05-05,9.944443702697754 +BA,1987-05-06,9.972222328186035 +BA,1987-05-07,10.11111068725586 +BA,1987-05-08,10.25 +BA,1987-05-11,10.027777671813965 +BA,1987-05-12,10.055556297302246 +BA,1987-05-13,10.11111068725586 +BA,1987-05-14,10.027777671813965 +BA,1987-05-15,9.88888931274414 +BA,1987-05-18,9.694443702697754 +BA,1987-05-19,9.63888931274414 +BA,1987-05-20,9.5 +BA,1987-05-21,9.5 +BA,1987-05-22,9.61111068725586 +BA,1987-05-26,9.694443702697754 +BA,1987-05-27,10.055556297302246 +BA,1987-05-28,10.38888931274414 +BA,1987-05-29,10.055556297302246 +BA,1987-06-01,10.027777671813965 +BA,1987-06-02,10.083333015441895 +BA,1987-06-03,10.166666984558105 +BA,1987-06-04,10.36111068725586 +BA,1987-06-05,10.305556297302246 +BA,1987-06-08,10.36111068725586 +BA,1987-06-09,10.416666984558105 +BA,1987-06-10,10.277777671813965 +BA,1987-06-11,10.222222328186035 +BA,1987-06-12,10.305556297302246 +BA,1987-06-15,10.583333015441895 +BA,1987-06-16,10.61111068725586 +BA,1987-06-17,10.666666984558105 +BA,1987-06-18,10.722222328186035 +BA,1987-06-19,10.75 +BA,1987-06-22,10.777777671813965 +BA,1987-06-23,10.527777671813965 +BA,1987-06-24,10.416666984558105 +BA,1987-06-25,10.444443702697754 +BA,1987-06-26,10.527777671813965 +BA,1987-06-29,10.5 +BA,1987-06-30,10.416666984558105 +BA,1987-07-01,10.333333015441895 +BA,1987-07-02,10.38888931274414 +BA,1987-07-06,10.305556297302246 +BA,1987-07-07,10.416666984558105 +BA,1987-07-08,10.63888931274414 +BA,1987-07-09,10.666666984558105 +BA,1987-07-10,10.805556297302246 +BA,1987-07-13,10.694443702697754 +BA,1987-07-14,10.75 +BA,1987-07-15,10.63888931274414 +BA,1987-07-16,10.583333015441895 +BA,1987-07-17,10.63888931274414 +BA,1987-07-20,10.583333015441895 +BA,1987-07-21,10.555556297302246 +BA,1987-07-22,10.555556297302246 +BA,1987-07-23,10.583333015441895 +BA,1987-07-24,10.527777671813965 +BA,1987-07-27,10.36111068725586 +BA,1987-07-28,11.944443702697754 +BA,1987-07-29,11.75 +BA,1987-07-30,11.555556297302246 +BA,1987-07-31,11.777777671813965 +BA,1987-08-03,11.666666984558105 +BA,1987-08-04,11.444443702697754 +BA,1987-08-05,11.555556297302246 +BA,1987-08-06,11.583333015441895 +BA,1987-08-07,11.38888931274414 +BA,1987-08-10,11.36111068725586 +BA,1987-08-11,11.472222328186035 +BA,1987-08-12,11.777777671813965 +BA,1987-08-13,11.833333015441895 +BA,1987-08-14,11.5 +BA,1987-08-17,11.583333015441895 +BA,1987-08-18,11.444443702697754 +BA,1987-08-19,11.555556297302246 +BA,1987-08-20,11.555556297302246 +BA,1987-08-21,11.527777671813965 +BA,1987-08-24,11.833333015441895 +BA,1987-08-25,11.805556297302246 +BA,1987-08-26,11.777777671813965 +BA,1987-08-27,11.722222328186035 +BA,1987-08-28,11.583333015441895 +BA,1987-08-31,11.722222328186035 +BA,1987-09-01,11.472222328186035 +BA,1987-09-02,11.277777671813965 +BA,1987-09-03,11.333333015441895 +BA,1987-09-04,11.166666984558105 +BA,1987-09-08,11.055556297302246 +BA,1987-09-09,11.055556297302246 +BA,1987-09-10,11.11111068725586 +BA,1987-09-11,11.25 +BA,1987-09-14,11.416666984558105 +BA,1987-09-15,11.36111068725586 +BA,1987-09-16,11.11111068725586 +BA,1987-09-17,11.11111068725586 +BA,1987-09-18,11.083333015441895 +BA,1987-09-21,11.166666984558105 +BA,1987-09-22,11.305556297302246 +BA,1987-09-23,11.277777671813965 +BA,1987-09-24,11.222222328186035 +BA,1987-09-25,11.277777671813965 +BA,1987-09-28,11.472222328186035 +BA,1987-09-29,11.36111068725586 +BA,1987-09-30,11.305556297302246 +BA,1987-10-01,11.277777671813965 +BA,1987-10-02,11.36111068725586 +BA,1987-10-05,11.38888931274414 +BA,1987-10-06,11.194443702697754 +BA,1987-10-07,11.166666984558105 +BA,1987-10-08,11.0 +BA,1987-10-09,10.88888931274414 +BA,1987-10-12,10.833333015441895 +BA,1987-10-13,10.86111068725586 +BA,1987-10-14,10.694443702697754 +BA,1987-10-15,10.416666984558105 +BA,1987-10-16,9.694443702697754 +BA,1987-10-19,8.555556297302246 +BA,1987-10-20,8.666666984558105 +BA,1987-10-21,9.222222328186035 +BA,1987-10-22,8.944443702697754 +BA,1987-10-23,8.777777671813965 +BA,1987-10-26,8.25 +BA,1987-10-27,8.027777671813965 +BA,1987-10-28,8.222222328186035 +BA,1987-10-29,8.444443702697754 +BA,1987-10-30,8.583333015441895 +BA,1987-11-02,8.555556297302246 +BA,1987-11-03,8.333333015441895 +BA,1987-11-04,8.333333015441895 +BA,1987-11-05,8.166666984558105 +BA,1987-11-06,8.0 +BA,1987-11-09,7.861111164093018 +BA,1987-11-10,7.805555820465088 +BA,1987-11-11,7.722221851348877 +BA,1987-11-12,7.8333330154418945 +BA,1987-11-13,8.0 +BA,1987-11-16,8.083333015441895 +BA,1987-11-17,8.027777671813965 +BA,1987-11-18,8.222222328186035 +BA,1987-11-19,8.055556297302246 +BA,1987-11-20,8.11111068725586 +BA,1987-11-23,8.0 +BA,1987-11-24,8.0 +BA,1987-11-25,7.888888835906982 +BA,1987-11-27,7.888888835906982 +BA,1987-11-30,7.638888835906982 +BA,1987-12-01,7.8333330154418945 +BA,1987-12-02,7.972221851348877 +BA,1987-12-03,7.805555820465088 +BA,1987-12-04,7.694444179534912 +BA,1987-12-07,7.722221851348877 +BA,1987-12-08,7.777778148651123 +BA,1987-12-09,7.888888835906982 +BA,1987-12-10,8.0 +BA,1987-12-11,7.9166669845581055 +BA,1987-12-14,7.861111164093018 +BA,1987-12-15,8.166666984558105 +BA,1987-12-16,8.333333015441895 +BA,1987-12-17,8.055556297302246 +BA,1987-12-18,8.416666984558105 +BA,1987-12-21,8.694443702697754 +BA,1987-12-22,8.777777671813965 +BA,1987-12-23,8.694443702697754 +BA,1987-12-24,8.694443702697754 +BA,1987-12-28,8.527777671813965 +BA,1987-12-29,8.416666984558105 +BA,1987-12-30,8.38888931274414 +BA,1987-12-31,8.222222328186035 +BA,1988-01-04,8.61111068725586 +BA,1988-01-05,8.944443702697754 +BA,1988-01-06,9.222222328186035 +BA,1988-01-07,9.333333015441895 +BA,1988-01-08,8.722222328186035 +BA,1988-01-11,9.055556297302246 +BA,1988-01-12,9.277777671813965 +BA,1988-01-13,9.333333015441895 +BA,1988-01-14,9.277777671813965 +BA,1988-01-15,9.527777671813965 +BA,1988-01-18,9.5 +BA,1988-01-19,9.527777671813965 +BA,1988-01-20,9.36111068725586 +BA,1988-01-21,9.222222328186035 +BA,1988-01-22,9.527777671813965 +BA,1988-01-25,10.0 +BA,1988-01-26,9.944443702697754 +BA,1988-01-27,9.777777671813965 +BA,1988-01-28,9.944443702697754 +BA,1988-01-29,10.166666984558105 +BA,1988-02-01,10.277777671813965 +BA,1988-02-02,10.222222328186035 +BA,1988-02-03,10.25 +BA,1988-02-04,10.277777671813965 +BA,1988-02-05,10.166666984558105 +BA,1988-02-08,9.944443702697754 +BA,1988-02-09,10.194443702697754 +BA,1988-02-10,10.444443702697754 +BA,1988-02-11,10.444443702697754 +BA,1988-02-12,10.527777671813965 +BA,1988-02-16,10.63888931274414 +BA,1988-02-17,10.61111068725586 +BA,1988-02-18,10.444443702697754 +BA,1988-02-19,10.63888931274414 +BA,1988-02-22,10.666666984558105 +BA,1988-02-23,10.61111068725586 +BA,1988-02-24,10.63888931274414 +BA,1988-02-25,10.666666984558105 +BA,1988-02-26,10.555556297302246 +BA,1988-02-29,10.555556297302246 +BA,1988-03-01,10.444443702697754 +BA,1988-03-02,10.222222328186035 +BA,1988-03-03,10.333333015441895 +BA,1988-03-04,10.416666984558105 +BA,1988-03-07,10.527777671813965 +BA,1988-03-08,10.527777671813965 +BA,1988-03-09,10.555556297302246 +BA,1988-03-10,10.583333015441895 +BA,1988-03-11,10.555556297302246 +BA,1988-03-14,10.63888931274414 +BA,1988-03-15,10.833333015441895 +BA,1988-03-16,10.777777671813965 +BA,1988-03-17,10.86111068725586 +BA,1988-03-18,11.0 +BA,1988-03-21,10.833333015441895 +BA,1988-03-22,10.777777671813965 +BA,1988-03-23,10.527777671813965 +BA,1988-03-24,10.305556297302246 +BA,1988-03-25,10.444443702697754 +BA,1988-03-28,10.38888931274414 +BA,1988-03-29,10.472222328186035 +BA,1988-03-30,10.333333015441895 +BA,1988-03-31,10.333333015441895 +BA,1988-04-04,9.972222328186035 +BA,1988-04-05,10.222222328186035 +BA,1988-04-06,10.5 +BA,1988-04-07,10.38888931274414 +BA,1988-04-08,10.527777671813965 +BA,1988-04-11,10.527777671813965 +BA,1988-04-12,10.527777671813965 +BA,1988-04-13,10.527777671813965 +BA,1988-04-14,10.222222328186035 +BA,1988-04-15,10.25 +BA,1988-04-18,10.083333015441895 +BA,1988-04-19,10.0 +BA,1988-04-20,10.0 +BA,1988-04-21,10.083333015441895 +BA,1988-04-22,10.13888931274414 +BA,1988-04-25,10.444443702697754 +BA,1988-04-26,10.416666984558105 +BA,1988-04-27,10.472222328186035 +BA,1988-04-28,10.722222328186035 +BA,1988-04-29,10.666666984558105 +BA,1988-05-02,10.722222328186035 +BA,1988-05-03,11.0 +BA,1988-05-04,10.916666984558105 +BA,1988-05-05,10.833333015441895 +BA,1988-05-06,10.88888931274414 +BA,1988-05-09,10.805556297302246 +BA,1988-05-10,10.86111068725586 +BA,1988-05-11,10.75 +BA,1988-05-12,10.75 +BA,1988-05-13,11.055556297302246 +BA,1988-05-16,11.13888931274414 +BA,1988-05-17,11.222222328186035 +BA,1988-05-18,11.0 +BA,1988-05-19,10.88888931274414 +BA,1988-05-20,11.222222328186035 +BA,1988-05-23,11.5 +BA,1988-05-24,11.972222328186035 +BA,1988-05-25,11.916666984558105 +BA,1988-05-26,11.88888931274414 +BA,1988-05-27,11.972222328186035 +BA,1988-05-31,12.222222328186035 +BA,1988-06-01,12.25 +BA,1988-06-02,12.222222328186035 +BA,1988-06-03,12.25 +BA,1988-06-06,12.333333015441895 +BA,1988-06-07,12.055556297302246 +BA,1988-06-08,12.194443702697754 +BA,1988-06-09,12.305556297302246 +BA,1988-06-10,12.416666984558105 +BA,1988-06-13,12.38888931274414 +BA,1988-06-14,12.527777671813965 +BA,1988-06-15,12.61111068725586 +BA,1988-06-16,12.055556297302246 +BA,1988-06-17,12.194443702697754 +BA,1988-06-20,12.13888931274414 +BA,1988-06-21,12.472222328186035 +BA,1988-06-22,12.86111068725586 +BA,1988-06-23,12.833333015441895 +BA,1988-06-24,12.833333015441895 +BA,1988-06-27,12.833333015441895 +BA,1988-06-28,12.833333015441895 +BA,1988-06-29,12.916666984558105 +BA,1988-06-30,13.055556297302246 +BA,1988-07-01,13.11111068725586 +BA,1988-07-05,13.13888931274414 +BA,1988-07-06,13.13888931274414 +BA,1988-07-07,13.11111068725586 +BA,1988-07-08,13.055556297302246 +BA,1988-07-11,13.11111068725586 +BA,1988-07-12,13.027777671813965 +BA,1988-07-13,13.222222328186035 +BA,1988-07-14,13.13888931274414 +BA,1988-07-15,13.13888931274414 +BA,1988-07-18,12.88888931274414 +BA,1988-07-19,12.833333015441895 +BA,1988-07-20,12.916666984558105 +BA,1988-07-21,12.805556297302246 +BA,1988-07-22,12.777777671813965 +BA,1988-07-25,12.944443702697754 +BA,1988-07-26,13.11111068725586 +BA,1988-07-27,12.916666984558105 +BA,1988-07-28,13.25 +BA,1988-07-29,13.444443702697754 +BA,1988-08-01,13.86111068725586 +BA,1988-08-02,13.88888931274414 +BA,1988-08-03,13.88888931274414 +BA,1988-08-04,13.88888931274414 +BA,1988-08-05,13.833333015441895 +BA,1988-08-08,13.444443702697754 +BA,1988-08-09,13.555556297302246 +BA,1988-08-10,13.25 +BA,1988-08-11,13.25 +BA,1988-08-12,13.222222328186035 +BA,1988-08-15,13.027777671813965 +BA,1988-08-16,13.0 +BA,1988-08-17,13.13888931274414 +BA,1988-08-18,13.027777671813965 +BA,1988-08-19,12.972222328186035 +BA,1988-08-22,12.777777671813965 +BA,1988-08-23,12.583333015441895 +BA,1988-08-24,13.027777671813965 +BA,1988-08-25,13.027777671813965 +BA,1988-08-26,13.11111068725586 +BA,1988-08-29,13.25 +BA,1988-08-30,13.222222328186035 +BA,1988-08-31,13.11111068725586 +BA,1988-09-01,12.972222328186035 +BA,1988-09-02,13.222222328186035 +BA,1988-09-06,13.222222328186035 +BA,1988-09-07,13.277777671813965 +BA,1988-09-08,13.333333015441895 +BA,1988-09-09,13.416666984558105 +BA,1988-09-12,13.5 +BA,1988-09-13,13.833333015441895 +BA,1988-09-14,13.88888931274414 +BA,1988-09-15,13.777777671813965 +BA,1988-09-16,13.666666984558105 +BA,1988-09-19,13.63888931274414 +BA,1988-09-20,13.555556297302246 +BA,1988-09-21,13.527777671813965 +BA,1988-09-22,13.38888931274414 +BA,1988-09-23,13.63888931274414 +BA,1988-09-26,13.777777671813965 +BA,1988-09-27,13.722222328186035 +BA,1988-09-28,13.833333015441895 +BA,1988-09-29,14.13888931274414 +BA,1988-09-30,14.25 +BA,1988-10-03,14.083333015441895 +BA,1988-10-04,14.166666984558105 +BA,1988-10-05,14.277777671813965 +BA,1988-10-06,14.25 +BA,1988-10-07,14.61111068725586 +BA,1988-10-10,14.694443702697754 +BA,1988-10-11,14.666666984558105 +BA,1988-10-12,14.333333015441895 +BA,1988-10-13,14.305556297302246 +BA,1988-10-14,14.444443702697754 +BA,1988-10-17,14.555556297302246 +BA,1988-10-18,14.88888931274414 +BA,1988-10-19,14.75 +BA,1988-10-20,15.0 +BA,1988-10-21,14.88888931274414 +BA,1988-10-24,14.777777671813965 +BA,1988-10-25,14.63888931274414 +BA,1988-10-26,14.583333015441895 +BA,1988-10-27,14.416666984558105 +BA,1988-10-28,14.38888931274414 +BA,1988-10-31,14.416666984558105 +BA,1988-11-01,14.416666984558105 +BA,1988-11-02,14.166666984558105 +BA,1988-11-03,14.444443702697754 +BA,1988-11-04,14.25 +BA,1988-11-07,14.166666984558105 +BA,1988-11-08,14.222222328186035 +BA,1988-11-09,14.11111068725586 +BA,1988-11-10,14.027777671813965 +BA,1988-11-11,13.694443702697754 +BA,1988-11-14,13.583333015441895 +BA,1988-11-15,13.694443702697754 +BA,1988-11-16,13.527777671813965 +BA,1988-11-17,13.75 +BA,1988-11-18,13.833333015441895 +BA,1988-11-21,13.75 +BA,1988-11-22,13.75 +BA,1988-11-23,13.944443702697754 +BA,1988-11-25,13.777777671813965 +BA,1988-11-28,13.527777671813965 +BA,1988-11-29,13.722222328186035 +BA,1988-11-30,13.777777671813965 +BA,1988-12-01,13.722222328186035 +BA,1988-12-02,13.86111068725586 +BA,1988-12-05,14.25 +BA,1988-12-06,14.13888931274414 +BA,1988-12-07,14.027777671813965 +BA,1988-12-08,13.944443702697754 +BA,1988-12-09,13.944443702697754 +BA,1988-12-12,13.777777671813965 +BA,1988-12-13,13.694443702697754 +BA,1988-12-14,13.694443702697754 +BA,1988-12-15,13.666666984558105 +BA,1988-12-16,13.583333015441895 +BA,1988-12-19,13.583333015441895 +BA,1988-12-20,13.36111068725586 +BA,1988-12-21,13.0 +BA,1988-12-22,13.13888931274414 +BA,1988-12-23,13.277777671813965 +BA,1988-12-27,13.083333015441895 +BA,1988-12-28,13.277777671813965 +BA,1988-12-29,13.555556297302246 +BA,1988-12-30,13.472222328186035 +BA,1989-01-03,13.25 +BA,1989-01-04,13.305556297302246 +BA,1989-01-05,13.36111068725586 +BA,1989-01-06,13.5 +BA,1989-01-09,13.333333015441895 +BA,1989-01-10,13.25 +BA,1989-01-11,13.36111068725586 +BA,1989-01-12,13.666666984558105 +BA,1989-01-13,13.583333015441895 +BA,1989-01-16,13.583333015441895 +BA,1989-01-17,13.444443702697754 +BA,1989-01-18,13.63888931274414 +BA,1989-01-19,13.61111068725586 +BA,1989-01-20,13.305556297302246 +BA,1989-01-23,13.0 +BA,1989-01-24,13.222222328186035 +BA,1989-01-25,13.583333015441895 +BA,1989-01-26,14.0 +BA,1989-01-27,14.055556297302246 +BA,1989-01-30,13.972222328186035 +BA,1989-01-31,14.083333015441895 +BA,1989-02-01,14.194443702697754 +BA,1989-02-02,14.11111068725586 +BA,1989-02-03,14.13888931274414 +BA,1989-02-06,14.055556297302246 +BA,1989-02-07,14.13888931274414 +BA,1989-02-08,14.027777671813965 +BA,1989-02-09,13.944443702697754 +BA,1989-02-10,13.88888931274414 +BA,1989-02-13,13.75 +BA,1989-02-14,13.88888931274414 +BA,1989-02-15,13.86111068725586 +BA,1989-02-16,13.805556297302246 +BA,1989-02-17,13.972222328186035 +BA,1989-02-21,14.13888931274414 +BA,1989-02-22,13.88888931274414 +BA,1989-02-23,13.88888931274414 +BA,1989-02-24,13.583333015441895 +BA,1989-02-27,13.555556297302246 +BA,1989-02-28,13.75 +BA,1989-03-01,13.777777671813965 +BA,1989-03-02,14.11111068725586 +BA,1989-03-03,14.472222328186035 +BA,1989-03-06,14.527777671813965 +BA,1989-03-07,14.527777671813965 +BA,1989-03-08,14.444443702697754 +BA,1989-03-09,14.472222328186035 +BA,1989-03-10,14.777777671813965 +BA,1989-03-13,14.86111068725586 +BA,1989-03-14,14.88888931274414 +BA,1989-03-15,15.13888931274414 +BA,1989-03-16,15.38888931274414 +BA,1989-03-17,15.055556297302246 +BA,1989-03-20,14.694443702697754 +BA,1989-03-21,14.666666984558105 +BA,1989-03-22,14.555556297302246 +BA,1989-03-23,14.444443702697754 +BA,1989-03-27,14.416666984558105 +BA,1989-03-28,14.88888931274414 +BA,1989-03-29,14.972222328186035 +BA,1989-03-30,15.11111068725586 +BA,1989-03-31,15.166666984558105 +BA,1989-04-03,15.027777671813965 +BA,1989-04-04,15.25 +BA,1989-04-05,15.444443702697754 +BA,1989-04-06,15.38888931274414 +BA,1989-04-07,15.36111068725586 +BA,1989-04-10,15.38888931274414 +BA,1989-04-11,15.527777671813965 +BA,1989-04-12,15.583333015441895 +BA,1989-04-13,15.472222328186035 +BA,1989-04-14,15.88888931274414 +BA,1989-04-17,15.944443702697754 +BA,1989-04-18,16.25 +BA,1989-04-19,16.27777862548828 +BA,1989-04-20,16.166667938232422 +BA,1989-04-21,16.22222137451172 +BA,1989-04-24,16.11111068725586 +BA,1989-04-25,16.05555534362793 +BA,1989-04-26,16.44444465637207 +BA,1989-04-27,16.833332061767578 +BA,1989-04-28,16.86111068725586 +BA,1989-05-01,17.13888931274414 +BA,1989-05-02,17.416667938232422 +BA,1989-05-03,17.27777862548828 +BA,1989-05-04,17.0 +BA,1989-05-05,17.02777862548828 +BA,1989-05-08,16.86111068725586 +BA,1989-05-09,16.80555534362793 +BA,1989-05-10,16.75 +BA,1989-05-11,17.25 +BA,1989-05-12,17.77777862548828 +BA,1989-05-15,18.13888931274414 +BA,1989-05-16,18.30555534362793 +BA,1989-05-17,17.97222137451172 +BA,1989-05-18,17.88888931274414 +BA,1989-05-19,17.86111068725586 +BA,1989-05-22,17.77777862548828 +BA,1989-05-23,17.52777862548828 +BA,1989-05-24,17.583332061767578 +BA,1989-05-25,17.61111068725586 +BA,1989-05-26,17.77777862548828 +BA,1989-05-30,18.0 +BA,1989-05-31,17.86111068725586 +BA,1989-06-01,17.77777862548828 +BA,1989-06-02,17.5 +BA,1989-06-05,16.80555534362793 +BA,1989-06-06,17.05555534362793 +BA,1989-06-07,17.22222137451172 +BA,1989-06-08,17.19444465637207 +BA,1989-06-09,16.88888931274414 +BA,1989-06-12,17.333332061767578 +BA,1989-06-13,17.083332061767578 +BA,1989-06-14,17.25 +BA,1989-06-15,16.833332061767578 +BA,1989-06-16,16.75 +BA,1989-06-19,16.958332061767578 +BA,1989-06-20,16.791667938232422 +BA,1989-06-21,16.583332061767578 +BA,1989-06-22,17.0 +BA,1989-06-23,17.25 +BA,1989-06-26,17.166667938232422 +BA,1989-06-27,17.083332061767578 +BA,1989-06-28,16.458332061767578 +BA,1989-06-29,16.208332061767578 +BA,1989-06-30,16.0 +BA,1989-07-03,16.333332061767578 +BA,1989-07-05,16.291667938232422 +BA,1989-07-06,16.208332061767578 +BA,1989-07-07,16.541667938232422 +BA,1989-07-10,16.583332061767578 +BA,1989-07-11,16.791667938232422 +BA,1989-07-12,16.875 +BA,1989-07-13,16.875 +BA,1989-07-14,16.875 +BA,1989-07-17,17.041667938232422 +BA,1989-07-18,16.791667938232422 +BA,1989-07-19,16.958332061767578 +BA,1989-07-20,17.375 +BA,1989-07-21,17.5 +BA,1989-07-24,17.5 +BA,1989-07-25,17.375 +BA,1989-07-26,17.208332061767578 +BA,1989-07-27,17.333332061767578 +BA,1989-07-28,17.5 +BA,1989-07-31,17.458332061767578 +BA,1989-08-01,17.0 +BA,1989-08-02,16.833332061767578 +BA,1989-08-03,16.708332061767578 +BA,1989-08-04,16.75 +BA,1989-08-07,17.125 +BA,1989-08-08,17.958332061767578 +BA,1989-08-09,17.75 +BA,1989-08-10,17.708332061767578 +BA,1989-08-11,17.416667938232422 +BA,1989-08-14,17.416667938232422 +BA,1989-08-15,17.666667938232422 +BA,1989-08-16,17.708332061767578 +BA,1989-08-17,17.666667938232422 +BA,1989-08-18,17.833332061767578 +BA,1989-08-21,17.916667938232422 +BA,1989-08-22,17.583332061767578 +BA,1989-08-23,17.708332061767578 +BA,1989-08-24,18.416667938232422 +BA,1989-08-25,18.375 +BA,1989-08-28,18.416667938232422 +BA,1989-08-29,17.833332061767578 +BA,1989-08-30,18.083332061767578 +BA,1989-08-31,18.25 +BA,1989-09-01,18.791667938232422 +BA,1989-09-05,18.833332061767578 +BA,1989-09-06,18.5 +BA,1989-09-07,18.333332061767578 +BA,1989-09-08,18.541667938232422 +BA,1989-09-11,18.041667938232422 +BA,1989-09-12,18.5 +BA,1989-09-13,18.708332061767578 +BA,1989-09-14,18.541667938232422 +BA,1989-09-15,18.833332061767578 +BA,1989-09-18,19.041667938232422 +BA,1989-09-19,19.375 +BA,1989-09-20,19.541667938232422 +BA,1989-09-21,19.5 +BA,1989-09-22,19.625 +BA,1989-09-25,19.333332061767578 +BA,1989-09-26,19.166667938232422 +BA,1989-09-27,19.208332061767578 +BA,1989-09-28,19.125 +BA,1989-09-29,19.0 +BA,1989-10-02,18.875 +BA,1989-10-03,19.916667938232422 +BA,1989-10-04,19.833332061767578 +BA,1989-10-05,19.583332061767578 +BA,1989-10-06,19.583332061767578 +BA,1989-10-09,19.5 +BA,1989-10-10,19.458332061767578 +BA,1989-10-11,19.833332061767578 +BA,1989-10-12,20.458332061767578 +BA,1989-10-13,19.125 +BA,1989-10-16,19.75 +BA,1989-10-17,19.5 +BA,1989-10-18,19.25 +BA,1989-10-19,19.541667938232422 +BA,1989-10-20,19.5 +BA,1989-10-23,19.208332061767578 +BA,1989-10-24,19.208332061767578 +BA,1989-10-25,19.166667938232422 +BA,1989-10-26,18.541667938232422 +BA,1989-10-27,18.208332061767578 +BA,1989-10-30,18.166667938232422 +BA,1989-10-31,18.75 +BA,1989-11-01,18.708332061767578 +BA,1989-11-02,18.791667938232422 +BA,1989-11-03,18.916667938232422 +BA,1989-11-06,18.166667938232422 +BA,1989-11-07,17.875 +BA,1989-11-08,18.25 +BA,1989-11-09,18.458332061767578 +BA,1989-11-10,18.666667938232422 +BA,1989-11-13,18.625 +BA,1989-11-14,18.458332061767578 +BA,1989-11-15,18.708332061767578 +BA,1989-11-16,18.833332061767578 +BA,1989-11-17,19.333332061767578 +BA,1989-11-20,19.833332061767578 +BA,1989-11-21,19.25 +BA,1989-11-22,19.458332061767578 +BA,1989-11-24,19.666667938232422 +BA,1989-11-27,19.583332061767578 +BA,1989-11-28,19.916667938232422 +BA,1989-11-29,19.916667938232422 +BA,1989-11-30,20.0 +BA,1989-12-01,20.5 +BA,1989-12-04,20.208332061767578 +BA,1989-12-05,20.416667938232422 +BA,1989-12-06,20.25 +BA,1989-12-07,20.166667938232422 +BA,1989-12-08,20.0 +BA,1989-12-11,19.625 +BA,1989-12-12,19.583332061767578 +BA,1989-12-13,19.625 +BA,1989-12-14,19.458332061767578 +BA,1989-12-15,19.666667938232422 +BA,1989-12-18,19.083332061767578 +BA,1989-12-19,19.166667938232422 +BA,1989-12-20,19.0 +BA,1989-12-21,19.5 +BA,1989-12-22,19.166667938232422 +BA,1989-12-26,19.458332061767578 +BA,1989-12-27,19.0 +BA,1989-12-28,19.333332061767578 +BA,1989-12-29,19.791667938232422 +BA,1990-01-02,20.5 +BA,1990-01-03,21.0 +BA,1990-01-04,20.916667938232422 +BA,1990-01-05,20.625 +BA,1990-01-08,20.875 +BA,1990-01-09,20.625 +BA,1990-01-10,20.708332061767578 +BA,1990-01-11,20.416667938232422 +BA,1990-01-12,20.0 +BA,1990-01-15,19.791667938232422 +BA,1990-01-16,19.958332061767578 +BA,1990-01-17,20.083332061767578 +BA,1990-01-18,20.0 +BA,1990-01-19,20.291667938232422 +BA,1990-01-22,19.75 +BA,1990-01-23,19.666667938232422 +BA,1990-01-24,19.875 +BA,1990-01-25,19.333332061767578 +BA,1990-01-26,19.291667938232422 +BA,1990-01-29,19.125 +BA,1990-01-30,19.416667938232422 +BA,1990-01-31,19.75 +BA,1990-02-01,20.416667938232422 +BA,1990-02-02,20.75 +BA,1990-02-05,21.041667938232422 +BA,1990-02-06,21.166667938232422 +BA,1990-02-07,21.166667938232422 +BA,1990-02-08,20.833332061767578 +BA,1990-02-09,20.791667938232422 +BA,1990-02-12,20.75 +BA,1990-02-13,20.708332061767578 +BA,1990-02-14,21.166667938232422 +BA,1990-02-15,21.166667938232422 +BA,1990-02-16,20.958332061767578 +BA,1990-02-20,20.5 +BA,1990-02-21,20.166667938232422 +BA,1990-02-22,20.208332061767578 +BA,1990-02-23,20.0 +BA,1990-02-26,20.375 +BA,1990-02-27,20.541667938232422 +BA,1990-02-28,21.291667938232422 +BA,1990-03-01,21.666667938232422 +BA,1990-03-02,21.625 +BA,1990-03-05,21.666667938232422 +BA,1990-03-06,21.75 +BA,1990-03-07,22.041667938232422 +BA,1990-03-08,22.375 +BA,1990-03-09,22.583332061767578 +BA,1990-03-12,22.333332061767578 +BA,1990-03-13,22.166667938232422 +BA,1990-03-14,22.5 +BA,1990-03-15,22.458332061767578 +BA,1990-03-16,23.25 +BA,1990-03-19,23.833332061767578 +BA,1990-03-20,23.5 +BA,1990-03-21,23.708332061767578 +BA,1990-03-22,23.75 +BA,1990-03-23,24.416667938232422 +BA,1990-03-26,24.0 +BA,1990-03-27,24.25 +BA,1990-03-28,24.291667938232422 +BA,1990-03-29,24.125 +BA,1990-03-30,23.916667938232422 +BA,1990-04-02,23.791667938232422 +BA,1990-04-03,24.416667938232422 +BA,1990-04-04,24.0 +BA,1990-04-05,24.291667938232422 +BA,1990-04-06,24.291667938232422 +BA,1990-04-09,24.125 +BA,1990-04-10,24.041667938232422 +BA,1990-04-11,24.166667938232422 +BA,1990-04-12,24.375 +BA,1990-04-16,24.416667938232422 +BA,1990-04-17,24.333332061767578 +BA,1990-04-18,23.833332061767578 +BA,1990-04-19,23.708332061767578 +BA,1990-04-20,23.5 +BA,1990-04-23,23.333332061767578 +BA,1990-04-24,23.291667938232422 +BA,1990-04-25,23.291667938232422 +BA,1990-04-26,23.333332061767578 +BA,1990-04-27,22.916667938232422 +BA,1990-04-30,23.25 +BA,1990-05-01,24.083332061767578 +BA,1990-05-02,24.333332061767578 +BA,1990-05-03,24.5 +BA,1990-05-04,24.666667938232422 +BA,1990-05-07,24.458332061767578 +BA,1990-05-08,24.583332061767578 +BA,1990-05-09,24.583332061767578 +BA,1990-05-10,25.125 +BA,1990-05-11,26.0 +BA,1990-05-14,26.0 +BA,1990-05-15,25.666667938232422 +BA,1990-05-16,25.5 +BA,1990-05-17,25.708332061767578 +BA,1990-05-18,25.958332061767578 +BA,1990-05-21,26.375 +BA,1990-05-22,26.541667938232422 +BA,1990-05-23,27.041667938232422 +BA,1990-05-24,27.541667938232422 +BA,1990-05-25,27.25 +BA,1990-05-29,27.291667938232422 +BA,1990-05-30,27.333332061767578 +BA,1990-05-31,27.458332061767578 +BA,1990-06-01,28.25 +BA,1990-06-04,28.791667938232422 +BA,1990-06-05,28.416667938232422 +BA,1990-06-06,28.333332061767578 +BA,1990-06-07,27.958332061767578 +BA,1990-06-08,27.5 +BA,1990-06-11,29.25 +BA,1990-06-12,29.4375 +BA,1990-06-13,29.875 +BA,1990-06-14,30.0625 +BA,1990-06-15,30.0625 +BA,1990-06-18,29.5 +BA,1990-06-19,29.3125 +BA,1990-06-20,29.0625 +BA,1990-06-21,29.5 +BA,1990-06-22,28.6875 +BA,1990-06-25,28.625 +BA,1990-06-26,28.8125 +BA,1990-06-27,29.375 +BA,1990-06-28,29.5 +BA,1990-06-29,29.25 +BA,1990-07-02,29.5625 +BA,1990-07-03,29.875 +BA,1990-07-05,29.625 +BA,1990-07-06,30.25 +BA,1990-07-09,30.1875 +BA,1990-07-10,30.0 +BA,1990-07-11,30.75 +BA,1990-07-12,30.5625 +BA,1990-07-13,30.5625 +BA,1990-07-16,30.5625 +BA,1990-07-17,30.125 +BA,1990-07-18,29.75 +BA,1990-07-19,29.5 +BA,1990-07-20,29.0 +BA,1990-07-23,27.9375 +BA,1990-07-24,28.4375 +BA,1990-07-25,29.125 +BA,1990-07-26,29.5625 +BA,1990-07-27,29.625 +BA,1990-07-30,29.3125 +BA,1990-07-31,28.875 +BA,1990-08-01,27.875 +BA,1990-08-02,26.75 +BA,1990-08-03,27.0 +BA,1990-08-06,25.25 +BA,1990-08-07,26.0 +BA,1990-08-08,26.5 +BA,1990-08-09,27.25 +BA,1990-08-10,26.625 +BA,1990-08-13,26.3125 +BA,1990-08-14,26.0 +BA,1990-08-15,26.1875 +BA,1990-08-16,25.3125 +BA,1990-08-17,24.25 +BA,1990-08-20,24.25 +BA,1990-08-21,23.0625 +BA,1990-08-22,22.5 +BA,1990-08-23,21.25 +BA,1990-08-24,22.9375 +BA,1990-08-27,24.1875 +BA,1990-08-28,23.9375 +BA,1990-08-29,24.375 +BA,1990-08-30,24.125 +BA,1990-08-31,24.125 +BA,1990-09-04,24.3125 +BA,1990-09-05,24.375 +BA,1990-09-06,23.625 +BA,1990-09-07,23.5 +BA,1990-09-10,23.6875 +BA,1990-09-11,23.8125 +BA,1990-09-12,23.8125 +BA,1990-09-13,23.4375 +BA,1990-09-14,23.0625 +BA,1990-09-17,22.8125 +BA,1990-09-18,22.625 +BA,1990-09-19,22.0 +BA,1990-09-20,21.9375 +BA,1990-09-21,21.625 +BA,1990-09-24,20.1875 +BA,1990-09-25,20.375 +BA,1990-09-26,20.4375 +BA,1990-09-27,19.8125 +BA,1990-09-28,20.8125 +BA,1990-10-01,22.125 +BA,1990-10-02,21.625 +BA,1990-10-03,21.3125 +BA,1990-10-04,21.5 +BA,1990-10-05,21.75 +BA,1990-10-08,21.9375 +BA,1990-10-09,22.1875 +BA,1990-10-10,21.9375 +BA,1990-10-11,21.5 +BA,1990-10-12,22.25 +BA,1990-10-15,23.0 +BA,1990-10-16,22.6875 +BA,1990-10-17,23.0 +BA,1990-10-18,24.125 +BA,1990-10-19,24.25 +BA,1990-10-22,24.25 +BA,1990-10-23,23.6875 +BA,1990-10-24,23.5625 +BA,1990-10-25,23.9375 +BA,1990-10-26,23.0625 +BA,1990-10-29,23.0625 +BA,1990-10-30,22.25 +BA,1990-10-31,22.375 +BA,1990-11-01,22.125 +BA,1990-11-02,23.0 +BA,1990-11-05,23.0625 +BA,1990-11-06,22.6875 +BA,1990-11-07,22.25 +BA,1990-11-08,22.125 +BA,1990-11-09,22.4375 +BA,1990-11-12,22.875 +BA,1990-11-13,23.1875 +BA,1990-11-14,23.4375 +BA,1990-11-15,23.25 +BA,1990-11-16,23.1875 +BA,1990-11-19,23.625 +BA,1990-11-20,21.3125 +BA,1990-11-21,22.125 +BA,1990-11-23,22.3125 +BA,1990-11-26,21.8125 +BA,1990-11-27,21.9375 +BA,1990-11-28,21.4375 +BA,1990-11-29,21.5 +BA,1990-11-30,22.125 +BA,1990-12-03,22.5 +BA,1990-12-04,22.75 +BA,1990-12-05,23.125 +BA,1990-12-06,23.0625 +BA,1990-12-07,22.75 +BA,1990-12-10,22.4375 +BA,1990-12-11,22.5625 +BA,1990-12-12,22.875 +BA,1990-12-13,22.5625 +BA,1990-12-14,22.4375 +BA,1990-12-17,22.25 +BA,1990-12-18,22.4375 +BA,1990-12-19,22.625 +BA,1990-12-20,22.9375 +BA,1990-12-21,23.25 +BA,1990-12-24,23.0625 +BA,1990-12-26,23.125 +BA,1990-12-27,22.9375 +BA,1990-12-28,22.9375 +BA,1990-12-31,22.6875 +BA,1991-01-02,22.4375 +BA,1991-01-03,22.375 +BA,1991-01-04,23.1875 +BA,1991-01-07,22.3125 +BA,1991-01-08,22.0 +BA,1991-01-09,21.875 +BA,1991-01-10,22.5 +BA,1991-01-11,22.5625 +BA,1991-01-14,22.1875 +BA,1991-01-15,22.0625 +BA,1991-01-16,22.6875 +BA,1991-01-17,24.125 +BA,1991-01-18,24.625 +BA,1991-01-21,24.25 +BA,1991-01-22,23.5625 +BA,1991-01-23,23.5625 +BA,1991-01-24,24.375 +BA,1991-01-25,24.5625 +BA,1991-01-28,23.4375 +BA,1991-01-29,23.625 +BA,1991-01-30,23.9375 +BA,1991-01-31,24.6875 +BA,1991-02-01,24.875 +BA,1991-02-04,25.8125 +BA,1991-02-05,25.5625 +BA,1991-02-06,26.0 +BA,1991-02-07,25.5 +BA,1991-02-08,26.125 +BA,1991-02-11,25.6875 +BA,1991-02-12,24.125 +BA,1991-02-13,23.5625 +BA,1991-02-14,24.0 +BA,1991-02-15,24.5 +BA,1991-02-19,24.6875 +BA,1991-02-20,24.0 +BA,1991-02-21,23.75 +BA,1991-02-22,23.9375 +BA,1991-02-25,23.4375 +BA,1991-02-26,23.0625 +BA,1991-02-27,23.625 +BA,1991-02-28,24.125 +BA,1991-03-01,24.625 +BA,1991-03-04,24.75 +BA,1991-03-05,25.125 +BA,1991-03-06,25.125 +BA,1991-03-07,25.125 +BA,1991-03-08,24.75 +BA,1991-03-11,24.1875 +BA,1991-03-12,23.875 +BA,1991-03-13,24.1875 +BA,1991-03-14,24.1875 +BA,1991-03-15,24.0 +BA,1991-03-18,24.0 +BA,1991-03-19,23.5625 +BA,1991-03-20,23.625 +BA,1991-03-21,23.5625 +BA,1991-03-22,23.875 +BA,1991-03-25,23.8125 +BA,1991-03-26,24.0625 +BA,1991-03-27,23.8125 +BA,1991-03-28,23.5 +BA,1991-04-01,23.4375 +BA,1991-04-02,23.625 +BA,1991-04-03,23.8125 +BA,1991-04-04,24.5625 +BA,1991-04-05,24.4375 +BA,1991-04-08,24.4375 +BA,1991-04-09,23.875 +BA,1991-04-10,23.6875 +BA,1991-04-11,23.5 +BA,1991-04-12,23.4375 +BA,1991-04-15,23.3125 +BA,1991-04-16,23.25 +BA,1991-04-17,23.5 +BA,1991-04-18,23.625 +BA,1991-04-19,23.375 +BA,1991-04-22,23.3125 +BA,1991-04-23,23.75 +BA,1991-04-24,23.875 +BA,1991-04-25,23.8125 +BA,1991-04-26,23.0625 +BA,1991-04-29,22.9375 +BA,1991-04-30,22.875 +BA,1991-05-01,22.75 +BA,1991-05-02,22.9375 +BA,1991-05-03,23.3125 +BA,1991-05-06,23.5 +BA,1991-05-07,23.5 +BA,1991-05-08,23.5625 +BA,1991-05-09,24.0625 +BA,1991-05-10,23.5 +BA,1991-05-13,23.5 +BA,1991-05-14,23.375 +BA,1991-05-15,23.0625 +BA,1991-05-16,23.3125 +BA,1991-05-17,23.0 +BA,1991-05-20,23.0 +BA,1991-05-21,23.125 +BA,1991-05-22,23.375 +BA,1991-05-23,23.0 +BA,1991-05-24,23.1875 +BA,1991-05-28,23.3125 +BA,1991-05-29,23.4375 +BA,1991-05-30,24.1875 +BA,1991-05-31,24.5 +BA,1991-06-03,24.1875 +BA,1991-06-04,24.125 +BA,1991-06-05,24.0625 +BA,1991-06-06,23.875 +BA,1991-06-07,24.0 +BA,1991-06-10,23.875 +BA,1991-06-11,24.0625 +BA,1991-06-12,23.9375 +BA,1991-06-13,24.1875 +BA,1991-06-14,24.6875 +BA,1991-06-17,24.5 +BA,1991-06-18,24.75 +BA,1991-06-19,24.25 +BA,1991-06-20,24.375 +BA,1991-06-21,23.4375 +BA,1991-06-24,22.8125 +BA,1991-06-25,22.875 +BA,1991-06-26,22.6875 +BA,1991-06-27,22.75 +BA,1991-06-28,22.875 +BA,1991-07-01,23.0 +BA,1991-07-02,22.875 +BA,1991-07-03,22.5 +BA,1991-07-05,22.3125 +BA,1991-07-08,22.125 +BA,1991-07-09,22.1875 +BA,1991-07-10,22.5625 +BA,1991-07-11,22.75 +BA,1991-07-12,22.8125 +BA,1991-07-15,22.8125 +BA,1991-07-16,22.8125 +BA,1991-07-17,22.625 +BA,1991-07-18,22.4375 +BA,1991-07-19,21.875 +BA,1991-07-22,21.625 +BA,1991-07-23,21.875 +BA,1991-07-24,21.9375 +BA,1991-07-25,22.0 +BA,1991-07-26,21.8125 +BA,1991-07-29,22.1875 +BA,1991-07-30,23.25 +BA,1991-07-31,23.1875 +BA,1991-08-01,22.625 +BA,1991-08-02,22.75 +BA,1991-08-05,22.75 +BA,1991-08-06,23.125 +BA,1991-08-07,23.25 +BA,1991-08-08,23.375 +BA,1991-08-09,23.1875 +BA,1991-08-12,23.0 +BA,1991-08-13,23.125 +BA,1991-08-14,23.375 +BA,1991-08-15,23.75 +BA,1991-08-16,23.125 +BA,1991-08-19,22.6875 +BA,1991-08-20,22.9375 +BA,1991-08-21,24.125 +BA,1991-08-22,24.3125 +BA,1991-08-23,24.3125 +BA,1991-08-26,24.375 +BA,1991-08-27,24.5 +BA,1991-08-28,25.0625 +BA,1991-08-29,25.0 +BA,1991-08-30,24.875 +BA,1991-09-03,24.8125 +BA,1991-09-04,25.25 +BA,1991-09-05,26.0625 +BA,1991-09-06,26.1875 +BA,1991-09-09,25.875 +BA,1991-09-10,25.5625 +BA,1991-09-11,25.0 +BA,1991-09-12,24.9375 +BA,1991-09-13,24.3125 +BA,1991-09-16,24.5 +BA,1991-09-17,24.6875 +BA,1991-09-18,24.5 +BA,1991-09-19,25.0 +BA,1991-09-20,24.875 +BA,1991-09-23,24.875 +BA,1991-09-24,25.125 +BA,1991-09-25,25.4375 +BA,1991-09-26,25.3125 +BA,1991-09-27,25.1875 +BA,1991-09-30,25.375 +BA,1991-10-01,25.3125 +BA,1991-10-02,25.0625 +BA,1991-10-03,24.5 +BA,1991-10-04,24.0625 +BA,1991-10-07,24.1875 +BA,1991-10-08,24.4375 +BA,1991-10-09,24.125 +BA,1991-10-10,24.5 +BA,1991-10-11,24.0 +BA,1991-10-14,24.3125 +BA,1991-10-15,24.5625 +BA,1991-10-16,25.0 +BA,1991-10-17,25.0 +BA,1991-10-18,25.0 +BA,1991-10-21,24.9375 +BA,1991-10-22,24.6875 +BA,1991-10-23,24.75 +BA,1991-10-24,24.625 +BA,1991-10-25,24.3125 +BA,1991-10-28,24.6875 +BA,1991-10-29,24.8125 +BA,1991-10-30,24.5 +BA,1991-10-31,24.625 +BA,1991-11-01,24.8125 +BA,1991-11-04,24.6875 +BA,1991-11-05,24.6875 +BA,1991-11-06,24.6875 +BA,1991-11-07,24.6875 +BA,1991-11-08,24.375 +BA,1991-11-11,24.75 +BA,1991-11-12,24.5 +BA,1991-11-13,24.625 +BA,1991-11-14,24.4375 +BA,1991-11-15,22.5625 +BA,1991-11-18,22.875 +BA,1991-11-19,22.8125 +BA,1991-11-20,22.4375 +BA,1991-11-21,22.0625 +BA,1991-11-22,21.8125 +BA,1991-11-25,22.25 +BA,1991-11-26,22.125 +BA,1991-11-27,22.0625 +BA,1991-11-29,22.125 +BA,1991-12-02,22.4375 +BA,1991-12-03,22.25 +BA,1991-12-04,20.6875 +BA,1991-12-05,21.0625 +BA,1991-12-06,21.5 +BA,1991-12-09,21.5 +BA,1991-12-10,21.1875 +BA,1991-12-11,21.0625 +BA,1991-12-12,21.375 +BA,1991-12-13,21.5 +BA,1991-12-16,21.625 +BA,1991-12-17,21.1875 +BA,1991-12-18,21.0 +BA,1991-12-19,21.25 +BA,1991-12-20,21.75 +BA,1991-12-23,23.0625 +BA,1991-12-24,22.6875 +BA,1991-12-26,23.4375 +BA,1991-12-27,23.0625 +BA,1991-12-30,23.25 +BA,1991-12-31,23.875 +BA,1992-01-02,23.625 +BA,1992-01-03,23.5625 +BA,1992-01-06,23.6875 +BA,1992-01-07,24.0625 +BA,1992-01-08,24.4375 +BA,1992-01-09,24.5625 +BA,1992-01-10,24.1875 +BA,1992-01-13,24.4375 +BA,1992-01-14,25.375 +BA,1992-01-15,25.9375 +BA,1992-01-16,25.9375 +BA,1992-01-17,25.875 +BA,1992-01-20,25.4375 +BA,1992-01-21,24.75 +BA,1992-01-22,25.9375 +BA,1992-01-23,26.0625 +BA,1992-01-24,26.3125 +BA,1992-01-27,27.1875 +BA,1992-01-28,26.8125 +BA,1992-01-29,25.3125 +BA,1992-01-30,26.375 +BA,1992-01-31,25.4375 +BA,1992-02-03,25.4375 +BA,1992-02-04,25.25 +BA,1992-02-05,25.125 +BA,1992-02-06,24.9375 +BA,1992-02-07,24.8125 +BA,1992-02-10,24.0 +BA,1992-02-11,23.5 +BA,1992-02-12,23.3125 +BA,1992-02-13,23.3125 +BA,1992-02-14,23.0625 +BA,1992-02-18,23.1875 +BA,1992-02-19,23.0625 +BA,1992-02-20,23.125 +BA,1992-02-21,23.4375 +BA,1992-02-24,23.5 +BA,1992-02-25,23.125 +BA,1992-02-26,22.9375 +BA,1992-02-27,22.8125 +BA,1992-02-28,23.0 +BA,1992-03-02,23.1875 +BA,1992-03-03,23.4375 +BA,1992-03-04,23.625 +BA,1992-03-05,23.3125 +BA,1992-03-06,23.0625 +BA,1992-03-09,22.4375 +BA,1992-03-10,22.625 +BA,1992-03-11,22.4375 +BA,1992-03-12,22.375 +BA,1992-03-13,22.375 +BA,1992-03-16,22.5 +BA,1992-03-17,22.625 +BA,1992-03-18,22.875 +BA,1992-03-19,22.625 +BA,1992-03-20,22.3125 +BA,1992-03-23,21.9375 +BA,1992-03-24,21.75 +BA,1992-03-25,21.8125 +BA,1992-03-26,22.0 +BA,1992-03-27,21.875 +BA,1992-03-30,21.875 +BA,1992-03-31,21.9375 +BA,1992-04-01,22.625 +BA,1992-04-02,22.625 +BA,1992-04-03,22.5625 +BA,1992-04-06,22.375 +BA,1992-04-07,21.875 +BA,1992-04-08,21.625 +BA,1992-04-09,21.5 +BA,1992-04-10,22.4375 +BA,1992-04-13,22.875 +BA,1992-04-14,23.1875 +BA,1992-04-15,23.5625 +BA,1992-04-16,23.625 +BA,1992-04-20,23.375 +BA,1992-04-21,23.1875 +BA,1992-04-22,23.0 +BA,1992-04-23,22.75 +BA,1992-04-24,22.6875 +BA,1992-04-27,22.5 +BA,1992-04-28,22.1875 +BA,1992-04-29,21.9375 +BA,1992-04-30,22.0 +BA,1992-05-01,21.875 +BA,1992-05-04,21.625 +BA,1992-05-05,21.375 +BA,1992-05-06,21.6875 +BA,1992-05-07,22.0625 +BA,1992-05-08,22.0625 +BA,1992-05-11,22.0 +BA,1992-05-12,21.9375 +BA,1992-05-13,21.9375 +BA,1992-05-14,21.9375 +BA,1992-05-15,21.8125 +BA,1992-05-18,21.75 +BA,1992-05-19,21.875 +BA,1992-05-20,22.0625 +BA,1992-05-21,22.0625 +BA,1992-05-22,21.875 +BA,1992-05-26,21.6875 +BA,1992-05-27,21.875 +BA,1992-05-28,22.0 +BA,1992-05-29,21.9375 +BA,1992-06-01,22.0 +BA,1992-06-02,21.5 +BA,1992-06-03,21.8125 +BA,1992-06-04,22.0 +BA,1992-06-05,22.4375 +BA,1992-06-08,22.5 +BA,1992-06-09,22.0625 +BA,1992-06-10,21.6875 +BA,1992-06-11,22.125 +BA,1992-06-12,21.9375 +BA,1992-06-15,22.0 +BA,1992-06-16,21.875 +BA,1992-06-17,21.5625 +BA,1992-06-18,21.0625 +BA,1992-06-19,21.0625 +BA,1992-06-22,20.9375 +BA,1992-06-23,20.9375 +BA,1992-06-24,20.5625 +BA,1992-06-25,20.25 +BA,1992-06-26,20.0 +BA,1992-06-29,19.5 +BA,1992-06-30,19.9375 +BA,1992-07-01,20.5625 +BA,1992-07-02,20.5625 +BA,1992-07-06,20.75 +BA,1992-07-07,20.625 +BA,1992-07-08,20.1875 +BA,1992-07-09,20.0 +BA,1992-07-10,19.5 +BA,1992-07-13,19.8125 +BA,1992-07-14,19.6875 +BA,1992-07-15,19.9375 +BA,1992-07-16,20.25 +BA,1992-07-17,20.125 +BA,1992-07-20,20.1875 +BA,1992-07-21,20.0625 +BA,1992-07-22,19.875 +BA,1992-07-23,20.0 +BA,1992-07-24,19.875 +BA,1992-07-27,19.625 +BA,1992-07-28,19.5 +BA,1992-07-29,19.5 +BA,1992-07-30,19.6875 +BA,1992-07-31,20.0 +BA,1992-08-03,20.1875 +BA,1992-08-04,20.125 +BA,1992-08-05,20.1875 +BA,1992-08-06,20.1875 +BA,1992-08-07,20.125 +BA,1992-08-10,19.875 +BA,1992-08-11,19.8125 +BA,1992-08-12,19.8125 +BA,1992-08-13,19.6875 +BA,1992-08-14,19.75 +BA,1992-08-17,19.9375 +BA,1992-08-18,19.75 +BA,1992-08-19,19.5625 +BA,1992-08-20,19.5625 +BA,1992-08-21,19.25 +BA,1992-08-24,19.1875 +BA,1992-08-25,18.8125 +BA,1992-08-26,18.5625 +BA,1992-08-27,18.75 +BA,1992-08-28,18.6875 +BA,1992-08-31,18.625 +BA,1992-09-01,18.625 +BA,1992-09-02,18.8125 +BA,1992-09-03,18.6875 +BA,1992-09-04,18.75 +BA,1992-09-08,18.5 +BA,1992-09-09,18.4375 +BA,1992-09-10,18.5 +BA,1992-09-11,18.5625 +BA,1992-09-14,18.875 +BA,1992-09-15,18.375 +BA,1992-09-16,17.875 +BA,1992-09-17,17.75 +BA,1992-09-18,17.25 +BA,1992-09-21,17.75 +BA,1992-09-22,17.5625 +BA,1992-09-23,17.5 +BA,1992-09-24,17.875 +BA,1992-09-25,17.75 +BA,1992-09-28,17.75 +BA,1992-09-29,17.875 +BA,1992-09-30,18.375 +BA,1992-10-01,18.1875 +BA,1992-10-02,18.0 +BA,1992-10-05,18.375 +BA,1992-10-06,18.5 +BA,1992-10-07,18.125 +BA,1992-10-08,18.125 +BA,1992-10-09,18.1875 +BA,1992-10-12,18.3125 +BA,1992-10-13,18.6875 +BA,1992-10-14,18.5 +BA,1992-10-15,18.625 +BA,1992-10-16,18.5 +BA,1992-10-19,18.4375 +BA,1992-10-20,18.5 +BA,1992-10-21,18.6875 +BA,1992-10-22,18.625 +BA,1992-10-23,18.375 +BA,1992-10-26,17.875 +BA,1992-10-27,18.25 +BA,1992-10-28,18.0625 +BA,1992-10-29,18.0625 +BA,1992-10-30,18.0 +BA,1992-11-02,18.5 +BA,1992-11-03,18.1875 +BA,1992-11-04,18.3125 +BA,1992-11-05,18.125 +BA,1992-11-06,17.9375 +BA,1992-11-09,18.0625 +BA,1992-11-10,17.875 +BA,1992-11-11,17.5625 +BA,1992-11-12,17.625 +BA,1992-11-13,17.625 +BA,1992-11-16,17.5625 +BA,1992-11-17,17.25 +BA,1992-11-18,17.25 +BA,1992-11-19,16.875 +BA,1992-11-20,17.125 +BA,1992-11-23,17.5 +BA,1992-11-24,17.3125 +BA,1992-11-25,16.9375 +BA,1992-11-27,17.4375 +BA,1992-11-30,17.5625 +BA,1992-12-01,17.5 +BA,1992-12-02,17.0 +BA,1992-12-03,17.25 +BA,1992-12-04,17.25 +BA,1992-12-07,17.4375 +BA,1992-12-08,17.3125 +BA,1992-12-09,17.3125 +BA,1992-12-10,17.125 +BA,1992-12-11,17.1875 +BA,1992-12-14,17.3125 +BA,1992-12-15,17.375 +BA,1992-12-16,17.375 +BA,1992-12-17,17.625 +BA,1992-12-18,17.875 +BA,1992-12-21,18.4375 +BA,1992-12-22,18.6875 +BA,1992-12-23,19.3125 +BA,1992-12-24,19.625 +BA,1992-12-28,19.4375 +BA,1992-12-29,19.8125 +BA,1992-12-30,19.75 +BA,1992-12-31,20.0625 +BA,1993-01-04,19.8125 +BA,1993-01-05,20.0 +BA,1993-01-06,20.125 +BA,1993-01-07,20.125 +BA,1993-01-08,19.5 +BA,1993-01-11,19.125 +BA,1993-01-12,19.125 +BA,1993-01-13,19.125 +BA,1993-01-14,18.75 +BA,1993-01-15,18.625 +BA,1993-01-18,18.8125 +BA,1993-01-19,18.5 +BA,1993-01-20,18.375 +BA,1993-01-21,18.1875 +BA,1993-01-22,18.0625 +BA,1993-01-25,18.4375 +BA,1993-01-26,17.75 +BA,1993-01-27,17.3125 +BA,1993-01-28,17.625 +BA,1993-01-29,17.625 +BA,1993-02-01,18.0 +BA,1993-02-02,17.9375 +BA,1993-02-03,17.8125 +BA,1993-02-04,17.5 +BA,1993-02-05,17.8125 +BA,1993-02-08,17.6875 +BA,1993-02-09,17.625 +BA,1993-02-10,17.5 +BA,1993-02-11,17.1875 +BA,1993-02-12,17.1875 +BA,1993-02-16,16.875 +BA,1993-02-17,16.875 +BA,1993-02-18,16.9375 +BA,1993-02-19,16.8125 +BA,1993-02-22,17.1875 +BA,1993-02-23,17.3125 +BA,1993-02-24,17.375 +BA,1993-02-25,17.3125 +BA,1993-02-26,17.1875 +BA,1993-03-01,17.0 +BA,1993-03-02,17.0625 +BA,1993-03-03,17.25 +BA,1993-03-04,17.25 +BA,1993-03-05,17.3125 +BA,1993-03-08,17.25 +BA,1993-03-09,17.0625 +BA,1993-03-10,17.4375 +BA,1993-03-11,17.3125 +BA,1993-03-12,17.625 +BA,1993-03-15,17.8125 +BA,1993-03-16,17.5 +BA,1993-03-17,17.1875 +BA,1993-03-18,17.25 +BA,1993-03-19,17.3125 +BA,1993-03-22,17.25 +BA,1993-03-23,17.6875 +BA,1993-03-24,17.375 +BA,1993-03-25,17.6875 +BA,1993-03-26,17.5 +BA,1993-03-29,17.6875 +BA,1993-03-30,17.8125 +BA,1993-03-31,17.5 +BA,1993-04-01,17.4375 +BA,1993-04-02,17.25 +BA,1993-04-05,17.4375 +BA,1993-04-06,17.5625 +BA,1993-04-07,18.125 +BA,1993-04-08,18.0625 +BA,1993-04-12,18.375 +BA,1993-04-13,18.375 +BA,1993-04-14,18.375 +BA,1993-04-15,18.5 +BA,1993-04-16,18.875 +BA,1993-04-19,18.8125 +BA,1993-04-20,18.5 +BA,1993-04-21,18.75 +BA,1993-04-22,18.9375 +BA,1993-04-23,19.0 +BA,1993-04-26,18.6875 +BA,1993-04-27,18.9375 +BA,1993-04-28,18.6875 +BA,1993-04-29,19.0 +BA,1993-04-30,19.0 +BA,1993-05-03,18.9375 +BA,1993-05-04,19.25 +BA,1993-05-05,19.5 +BA,1993-05-06,19.75 +BA,1993-05-07,19.5 +BA,1993-05-10,19.125 +BA,1993-05-11,19.5 +BA,1993-05-12,19.6875 +BA,1993-05-13,19.75 +BA,1993-05-14,19.9375 +BA,1993-05-17,20.0625 +BA,1993-05-18,20.0 +BA,1993-05-19,20.25 +BA,1993-05-20,20.3125 +BA,1993-05-21,20.0 +BA,1993-05-24,20.0625 +BA,1993-05-25,20.125 +BA,1993-05-26,20.0 +BA,1993-05-27,19.9375 +BA,1993-05-28,19.8125 +BA,1993-06-01,19.875 +BA,1993-06-02,19.875 +BA,1993-06-03,19.8125 +BA,1993-06-04,19.8125 +BA,1993-06-07,19.4375 +BA,1993-06-08,19.125 +BA,1993-06-09,19.375 +BA,1993-06-10,19.1875 +BA,1993-06-11,19.4375 +BA,1993-06-14,19.4375 +BA,1993-06-15,19.625 +BA,1993-06-16,19.6875 +BA,1993-06-17,19.375 +BA,1993-06-18,19.375 +BA,1993-06-21,19.25 +BA,1993-06-22,19.125 +BA,1993-06-23,19.375 +BA,1993-06-24,19.125 +BA,1993-06-25,19.125 +BA,1993-06-28,18.875 +BA,1993-06-29,18.75 +BA,1993-06-30,18.5 +BA,1993-07-01,18.5 +BA,1993-07-02,18.375 +BA,1993-07-06,18.25 +BA,1993-07-07,18.1875 +BA,1993-07-08,18.5625 +BA,1993-07-09,18.6875 +BA,1993-07-12,18.6875 +BA,1993-07-13,18.75 +BA,1993-07-14,18.875 +BA,1993-07-15,18.75 +BA,1993-07-16,18.6875 +BA,1993-07-19,18.8125 +BA,1993-07-20,19.0 +BA,1993-07-21,19.0625 +BA,1993-07-22,18.75 +BA,1993-07-23,18.875 +BA,1993-07-26,19.3125 +BA,1993-07-27,19.3125 +BA,1993-07-28,19.25 +BA,1993-07-29,19.5625 +BA,1993-07-30,19.6875 +BA,1993-08-02,19.5 +BA,1993-08-03,19.4375 +BA,1993-08-04,19.125 +BA,1993-08-05,19.0625 +BA,1993-08-06,19.4375 +BA,1993-08-09,19.5625 +BA,1993-08-10,19.375 +BA,1993-08-11,19.4375 +BA,1993-08-12,19.375 +BA,1993-08-13,19.1875 +BA,1993-08-16,19.0625 +BA,1993-08-17,19.1875 +BA,1993-08-18,19.5 +BA,1993-08-19,19.875 +BA,1993-08-20,19.75 +BA,1993-08-23,19.6875 +BA,1993-08-24,19.5625 +BA,1993-08-25,19.625 +BA,1993-08-26,19.5 +BA,1993-08-27,19.4375 +BA,1993-08-30,19.5 +BA,1993-08-31,19.8125 +BA,1993-09-01,19.8125 +BA,1993-09-02,19.8125 +BA,1993-09-03,19.8125 +BA,1993-09-07,19.9375 +BA,1993-09-08,19.75 +BA,1993-09-09,19.9375 +BA,1993-09-10,20.1875 +BA,1993-09-13,20.1875 +BA,1993-09-14,20.0 +BA,1993-09-15,20.0625 +BA,1993-09-16,19.9375 +BA,1993-09-17,19.9375 +BA,1993-09-20,20.0 +BA,1993-09-21,19.9375 +BA,1993-09-22,19.6875 +BA,1993-09-23,19.625 +BA,1993-09-24,19.4375 +BA,1993-09-27,19.625 +BA,1993-09-28,19.5 +BA,1993-09-29,19.4375 +BA,1993-09-30,19.1875 +BA,1993-10-01,19.375 +BA,1993-10-04,19.3125 +BA,1993-10-05,18.8125 +BA,1993-10-06,19.0 +BA,1993-10-07,18.875 +BA,1993-10-08,18.6875 +BA,1993-10-11,18.6875 +BA,1993-10-12,18.6875 +BA,1993-10-13,18.6875 +BA,1993-10-14,19.0625 +BA,1993-10-15,18.875 +BA,1993-10-18,19.0 +BA,1993-10-19,19.1875 +BA,1993-10-20,19.3125 +BA,1993-10-21,19.1875 +BA,1993-10-22,19.125 +BA,1993-10-25,18.6875 +BA,1993-10-26,18.3125 +BA,1993-10-27,18.625 +BA,1993-10-28,18.8125 +BA,1993-10-29,18.75 +BA,1993-11-01,18.875 +BA,1993-11-02,18.8125 +BA,1993-11-03,18.875 +BA,1993-11-04,18.6875 +BA,1993-11-05,18.625 +BA,1993-11-08,18.375 +BA,1993-11-09,17.9375 +BA,1993-11-10,17.75 +BA,1993-11-11,17.8125 +BA,1993-11-12,18.1875 +BA,1993-11-15,18.5 +BA,1993-11-16,18.8125 +BA,1993-11-17,20.375 +BA,1993-11-18,19.5625 +BA,1993-11-19,19.25 +BA,1993-11-22,19.375 +BA,1993-11-23,19.5 +BA,1993-11-24,19.25 +BA,1993-11-26,19.375 +BA,1993-11-29,19.5625 +BA,1993-11-30,19.3125 +BA,1993-12-01,18.9375 +BA,1993-12-02,18.9375 +BA,1993-12-03,19.0625 +BA,1993-12-06,19.4375 +BA,1993-12-07,20.5 +BA,1993-12-08,19.8125 +BA,1993-12-09,19.9375 +BA,1993-12-10,20.0 +BA,1993-12-13,20.5625 +BA,1993-12-14,20.5625 +BA,1993-12-15,21.375 +BA,1993-12-16,21.875 +BA,1993-12-17,22.1875 +BA,1993-12-20,22.3125 +BA,1993-12-21,21.9375 +BA,1993-12-22,21.8125 +BA,1993-12-23,21.875 +BA,1993-12-27,22.125 +BA,1993-12-28,21.8125 +BA,1993-12-29,21.5625 +BA,1993-12-30,21.5625 +BA,1993-12-31,21.625 +BA,1994-01-03,21.8125 +BA,1994-01-04,21.5 +BA,1994-01-05,21.375 +BA,1994-01-06,21.625 +BA,1994-01-07,21.4375 +BA,1994-01-10,21.375 +BA,1994-01-11,21.3125 +BA,1994-01-12,21.4375 +BA,1994-01-13,21.8125 +BA,1994-01-14,22.1875 +BA,1994-01-17,22.25 +BA,1994-01-18,22.125 +BA,1994-01-19,22.0625 +BA,1994-01-20,22.25 +BA,1994-01-21,22.5625 +BA,1994-01-24,22.25 +BA,1994-01-25,21.5 +BA,1994-01-26,21.375 +BA,1994-01-27,21.3125 +BA,1994-01-28,21.3125 +BA,1994-01-31,21.625 +BA,1994-02-01,21.375 +BA,1994-02-02,21.75 +BA,1994-02-03,21.4375 +BA,1994-02-04,21.25 +BA,1994-02-07,21.25 +BA,1994-02-08,21.625 +BA,1994-02-09,21.625 +BA,1994-02-10,21.75 +BA,1994-02-11,21.8125 +BA,1994-02-14,22.3125 +BA,1994-02-15,22.1875 +BA,1994-02-16,23.25 +BA,1994-02-17,23.875 +BA,1994-02-18,23.75 +BA,1994-02-22,23.75 +BA,1994-02-23,23.4375 +BA,1994-02-24,23.4375 +BA,1994-02-25,23.6875 +BA,1994-02-28,23.375 +BA,1994-03-01,23.125 +BA,1994-03-02,23.375 +BA,1994-03-03,23.125 +BA,1994-03-04,23.5625 +BA,1994-03-07,23.875 +BA,1994-03-08,23.5 +BA,1994-03-09,23.375 +BA,1994-03-10,23.4375 +BA,1994-03-11,23.8125 +BA,1994-03-14,23.9375 +BA,1994-03-15,23.375 +BA,1994-03-16,23.0625 +BA,1994-03-17,22.875 +BA,1994-03-18,23.5 +BA,1994-03-21,23.0 +BA,1994-03-22,23.0 +BA,1994-03-23,23.125 +BA,1994-03-24,23.1875 +BA,1994-03-25,22.875 +BA,1994-03-28,22.9375 +BA,1994-03-29,22.8125 +BA,1994-03-30,22.6875 +BA,1994-03-31,22.25 +BA,1994-04-04,22.125 +BA,1994-04-05,22.6875 +BA,1994-04-06,22.75 +BA,1994-04-07,22.625 +BA,1994-04-08,22.375 +BA,1994-04-11,22.5625 +BA,1994-04-12,22.875 +BA,1994-04-13,22.5625 +BA,1994-04-14,22.625 +BA,1994-04-15,22.625 +BA,1994-04-18,22.375 +BA,1994-04-19,22.6875 +BA,1994-04-20,22.0625 +BA,1994-04-21,22.125 +BA,1994-04-22,21.875 +BA,1994-04-25,22.375 +BA,1994-04-26,22.4375 +BA,1994-04-28,22.25 +BA,1994-04-29,22.5 +BA,1994-05-02,22.375 +BA,1994-05-03,22.375 +BA,1994-05-04,22.25 +BA,1994-05-05,22.5 +BA,1994-05-06,22.3125 +BA,1994-05-09,22.25 +BA,1994-05-10,22.375 +BA,1994-05-11,22.0 +BA,1994-05-12,22.0 +BA,1994-05-13,21.875 +BA,1994-05-16,21.875 +BA,1994-05-17,21.875 +BA,1994-05-18,21.8125 +BA,1994-05-19,22.125 +BA,1994-05-20,22.125 +BA,1994-05-23,21.9375 +BA,1994-05-24,22.125 +BA,1994-05-25,22.25 +BA,1994-05-26,23.5 +BA,1994-05-27,23.1875 +BA,1994-05-31,23.1875 +BA,1994-06-01,23.375 +BA,1994-06-02,23.9375 +BA,1994-06-03,24.125 +BA,1994-06-06,24.375 +BA,1994-06-07,24.4375 +BA,1994-06-08,24.375 +BA,1994-06-09,23.875 +BA,1994-06-10,24.125 +BA,1994-06-13,24.25 +BA,1994-06-14,24.375 +BA,1994-06-15,24.5625 +BA,1994-06-16,24.9375 +BA,1994-06-17,24.1875 +BA,1994-06-20,23.875 +BA,1994-06-21,24.0 +BA,1994-06-22,24.125 +BA,1994-06-23,23.9375 +BA,1994-06-24,23.1875 +BA,1994-06-27,23.375 +BA,1994-06-28,23.4375 +BA,1994-06-29,23.625 +BA,1994-06-30,23.125 +BA,1994-07-01,23.1875 +BA,1994-07-05,23.5625 +BA,1994-07-06,23.4375 +BA,1994-07-07,23.8125 +BA,1994-07-08,23.75 +BA,1994-07-11,23.6875 +BA,1994-07-12,23.4375 +BA,1994-07-13,23.5625 +BA,1994-07-14,23.6875 +BA,1994-07-15,23.375 +BA,1994-07-18,23.4375 +BA,1994-07-19,23.3125 +BA,1994-07-20,23.0625 +BA,1994-07-21,23.0 +BA,1994-07-22,23.0 +BA,1994-07-25,23.0 +BA,1994-07-26,22.5625 +BA,1994-07-27,22.6875 +BA,1994-07-28,22.5 +BA,1994-07-29,22.3125 +BA,1994-08-01,22.5625 +BA,1994-08-02,22.8125 +BA,1994-08-03,22.6875 +BA,1994-08-04,22.6875 +BA,1994-08-05,22.5 +BA,1994-08-08,22.5 +BA,1994-08-09,22.5625 +BA,1994-08-10,22.4375 +BA,1994-08-11,22.375 +BA,1994-08-12,22.4375 +BA,1994-08-15,22.875 +BA,1994-08-16,23.0625 +BA,1994-08-17,23.0625 +BA,1994-08-18,22.5625 +BA,1994-08-19,22.5 +BA,1994-08-22,22.0625 +BA,1994-08-23,22.0 +BA,1994-08-24,22.125 +BA,1994-08-25,22.125 +BA,1994-08-26,22.5625 +BA,1994-08-29,22.5625 +BA,1994-08-30,22.5625 +BA,1994-08-31,22.75 +BA,1994-09-01,22.875 +BA,1994-09-02,22.9375 +BA,1994-09-06,22.875 +BA,1994-09-07,23.1875 +BA,1994-09-08,23.0625 +BA,1994-09-09,22.875 +BA,1994-09-12,22.625 +BA,1994-09-13,22.625 +BA,1994-09-14,22.6875 +BA,1994-09-15,22.875 +BA,1994-09-16,22.8125 +BA,1994-09-19,22.5625 +BA,1994-09-20,22.125 +BA,1994-09-21,22.0 +BA,1994-09-22,21.6875 +BA,1994-09-23,21.4375 +BA,1994-09-26,21.6875 +BA,1994-09-27,21.9375 +BA,1994-09-28,21.9375 +BA,1994-09-29,21.875 +BA,1994-09-30,21.625 +BA,1994-10-03,21.8125 +BA,1994-10-04,21.75 +BA,1994-10-05,21.9375 +BA,1994-10-06,22.0 +BA,1994-10-07,22.0 +BA,1994-10-10,21.875 +BA,1994-10-11,22.1875 +BA,1994-10-12,22.0625 +BA,1994-10-13,22.0 +BA,1994-10-14,22.25 +BA,1994-10-17,22.0625 +BA,1994-10-18,21.6875 +BA,1994-10-19,22.0 +BA,1994-10-20,22.0625 +BA,1994-10-21,21.8125 +BA,1994-10-24,21.8125 +BA,1994-10-25,21.5625 +BA,1994-10-26,21.625 +BA,1994-10-27,21.75 +BA,1994-10-28,21.875 +BA,1994-10-31,21.9375 +BA,1994-11-01,21.9375 +BA,1994-11-02,21.9375 +BA,1994-11-03,22.0 +BA,1994-11-04,21.8125 +BA,1994-11-07,21.9375 +BA,1994-11-08,21.9375 +BA,1994-11-09,22.125 +BA,1994-11-10,22.0 +BA,1994-11-11,21.6875 +BA,1994-11-14,21.75 +BA,1994-11-15,21.875 +BA,1994-11-16,22.5625 +BA,1994-11-17,22.625 +BA,1994-11-18,22.375 +BA,1994-11-21,22.4375 +BA,1994-11-22,22.5 +BA,1994-11-23,22.3125 +BA,1994-11-25,22.3125 +BA,1994-11-28,22.25 +BA,1994-11-29,22.125 +BA,1994-11-30,22.4375 +BA,1994-12-01,22.5 +BA,1994-12-02,22.6875 +BA,1994-12-05,23.25 +BA,1994-12-06,23.6875 +BA,1994-12-07,24.0 +BA,1994-12-08,23.5 +BA,1994-12-09,23.4375 +BA,1994-12-12,23.6875 +BA,1994-12-13,23.75 +BA,1994-12-14,23.6875 +BA,1994-12-15,23.9375 +BA,1994-12-16,23.9375 +BA,1994-12-19,23.8125 +BA,1994-12-20,24.0625 +BA,1994-12-21,24.0 +BA,1994-12-22,23.6875 +BA,1994-12-23,23.6875 +BA,1994-12-27,23.6875 +BA,1994-12-28,23.5625 +BA,1994-12-29,23.5625 +BA,1994-12-30,23.5 +BA,1995-01-03,23.375 +BA,1995-01-04,23.3125 +BA,1995-01-05,23.375 +BA,1995-01-06,23.8125 +BA,1995-01-09,23.8125 +BA,1995-01-10,23.6875 +BA,1995-01-11,23.625 +BA,1995-01-12,24.5625 +BA,1995-01-13,24.6875 +BA,1995-01-16,24.375 +BA,1995-01-17,24.8125 +BA,1995-01-18,24.625 +BA,1995-01-19,24.125 +BA,1995-01-20,23.8125 +BA,1995-01-23,23.6875 +BA,1995-01-24,23.875 +BA,1995-01-25,23.3125 +BA,1995-01-26,22.9375 +BA,1995-01-27,22.875 +BA,1995-01-30,22.4375 +BA,1995-01-31,22.25 +BA,1995-02-01,22.9375 +BA,1995-02-02,23.125 +BA,1995-02-03,23.3125 +BA,1995-02-06,23.5625 +BA,1995-02-07,23.875 +BA,1995-02-08,23.9375 +BA,1995-02-09,23.8125 +BA,1995-02-10,23.375 +BA,1995-02-13,23.125 +BA,1995-02-14,22.9375 +BA,1995-02-15,23.25 +BA,1995-02-16,23.125 +BA,1995-02-17,23.0 +BA,1995-02-21,23.25 +BA,1995-02-22,23.125 +BA,1995-02-23,23.5 +BA,1995-02-24,23.25 +BA,1995-02-27,23.125 +BA,1995-02-28,23.0625 +BA,1995-03-01,23.0625 +BA,1995-03-02,23.0625 +BA,1995-03-03,23.125 +BA,1995-03-06,22.9375 +BA,1995-03-07,22.75 +BA,1995-03-08,22.75 +BA,1995-03-09,23.0625 +BA,1995-03-10,23.4375 +BA,1995-03-13,23.375 +BA,1995-03-14,24.4375 +BA,1995-03-15,24.0 +BA,1995-03-16,24.625 +BA,1995-03-17,24.8125 +BA,1995-03-20,24.625 +BA,1995-03-21,24.625 +BA,1995-03-22,24.3125 +BA,1995-03-23,24.5625 +BA,1995-03-24,24.875 +BA,1995-03-27,25.8125 +BA,1995-03-28,25.8125 +BA,1995-03-29,26.25 +BA,1995-03-30,26.5625 +BA,1995-03-31,26.875 +BA,1995-04-03,26.4375 +BA,1995-04-04,26.75 +BA,1995-04-05,26.625 +BA,1995-04-06,26.6875 +BA,1995-04-07,26.6875 +BA,1995-04-10,26.9375 +BA,1995-04-11,26.9375 +BA,1995-04-12,27.9375 +BA,1995-04-13,27.5625 +BA,1995-04-17,27.625 +BA,1995-04-18,26.75 +BA,1995-04-19,26.875 +BA,1995-04-20,27.4375 +BA,1995-04-21,27.875 +BA,1995-04-24,28.4375 +BA,1995-04-25,28.0625 +BA,1995-04-26,28.0625 +BA,1995-04-27,27.9375 +BA,1995-04-28,27.5 +BA,1995-05-01,27.4375 +BA,1995-05-02,27.8125 +BA,1995-05-03,28.0 +BA,1995-05-04,27.75 +BA,1995-05-05,27.4375 +BA,1995-05-08,27.3125 +BA,1995-05-09,27.875 +BA,1995-05-10,27.25 +BA,1995-05-11,27.1875 +BA,1995-05-12,27.3125 +BA,1995-05-15,27.4375 +BA,1995-05-16,27.8125 +BA,1995-05-17,28.5 +BA,1995-05-18,27.8125 +BA,1995-05-19,27.5625 +BA,1995-05-22,28.125 +BA,1995-05-23,28.4375 +BA,1995-05-24,28.75 +BA,1995-05-25,28.375 +BA,1995-05-26,28.25 +BA,1995-05-30,29.125 +BA,1995-05-31,29.4375 +BA,1995-06-01,29.3125 +BA,1995-06-02,29.5 +BA,1995-06-05,30.8125 +BA,1995-06-06,30.375 +BA,1995-06-07,30.5625 +BA,1995-06-08,31.125 +BA,1995-06-09,31.1875 +BA,1995-06-12,31.1875 +BA,1995-06-13,32.4375 +BA,1995-06-14,32.0 +BA,1995-06-15,31.9375 +BA,1995-06-16,32.1875 +BA,1995-06-19,32.5 +BA,1995-06-20,32.125 +BA,1995-06-21,32.25 +BA,1995-06-22,32.25 +BA,1995-06-23,32.6875 +BA,1995-06-26,31.8125 +BA,1995-06-27,31.5625 +BA,1995-06-28,31.875 +BA,1995-06-29,32.25 +BA,1995-06-30,31.3125 +BA,1995-07-03,30.8125 +BA,1995-07-05,31.5625 +BA,1995-07-06,32.375 +BA,1995-07-07,32.3125 +BA,1995-07-10,32.125 +BA,1995-07-11,32.0625 +BA,1995-07-12,32.125 +BA,1995-07-13,32.75 +BA,1995-07-14,32.375 +BA,1995-07-17,32.4375 +BA,1995-07-18,31.875 +BA,1995-07-19,31.375 +BA,1995-07-20,31.375 +BA,1995-07-21,31.5 +BA,1995-07-24,32.0 +BA,1995-07-25,33.0 +BA,1995-07-26,32.6875 +BA,1995-07-27,33.75 +BA,1995-07-28,34.0625 +BA,1995-07-31,33.5 +BA,1995-08-01,33.5625 +BA,1995-08-02,33.125 +BA,1995-08-03,33.5 +BA,1995-08-04,33.25 +BA,1995-08-07,33.1875 +BA,1995-08-08,32.9375 +BA,1995-08-09,32.6875 +BA,1995-08-10,32.25 +BA,1995-08-11,32.0625 +BA,1995-08-14,32.3125 +BA,1995-08-15,31.9375 +BA,1995-08-16,31.625 +BA,1995-08-17,31.3125 +BA,1995-08-18,31.625 +BA,1995-08-21,32.4375 +BA,1995-08-22,32.4375 +BA,1995-08-23,31.8125 +BA,1995-08-24,31.5625 +BA,1995-08-25,31.625 +BA,1995-08-28,31.875 +BA,1995-08-29,32.0 +BA,1995-08-30,32.0 +BA,1995-08-31,32.0 +BA,1995-09-01,32.6875 +BA,1995-09-05,33.6875 +BA,1995-09-06,34.0 +BA,1995-09-07,33.3125 +BA,1995-09-08,34.25 +BA,1995-09-11,34.6875 +BA,1995-09-12,34.9375 +BA,1995-09-13,35.375 +BA,1995-09-14,35.5 +BA,1995-09-15,34.9375 +BA,1995-09-18,35.375 +BA,1995-09-19,35.3125 +BA,1995-09-20,35.875 +BA,1995-09-21,35.8125 +BA,1995-09-22,35.0625 +BA,1995-09-25,34.625 +BA,1995-09-26,34.3125 +BA,1995-09-27,33.875 +BA,1995-09-28,34.3125 +BA,1995-09-29,34.125 +BA,1995-10-02,33.5625 +BA,1995-10-03,32.8125 +BA,1995-10-04,32.375 +BA,1995-10-05,32.3125 +BA,1995-10-06,32.6875 +BA,1995-10-09,32.0 +BA,1995-10-10,32.375 +BA,1995-10-11,33.0 +BA,1995-10-12,33.3125 +BA,1995-10-13,33.75 +BA,1995-10-16,33.8125 +BA,1995-10-17,33.3125 +BA,1995-10-18,32.8125 +BA,1995-10-19,32.75 +BA,1995-10-20,33.125 +BA,1995-10-23,33.25 +BA,1995-10-24,33.4375 +BA,1995-10-25,33.625 +BA,1995-10-26,33.125 +BA,1995-10-27,33.875 +BA,1995-10-30,33.5625 +BA,1995-10-31,32.75 +BA,1995-11-01,34.0 +BA,1995-11-02,34.6875 +BA,1995-11-03,34.6875 +BA,1995-11-06,34.875 +BA,1995-11-07,34.875 +BA,1995-11-08,34.9375 +BA,1995-11-09,35.0 +BA,1995-11-10,35.625 +BA,1995-11-13,35.875 +BA,1995-11-14,35.75 +BA,1995-11-15,37.0 +BA,1995-11-16,37.9375 +BA,1995-11-17,36.875 +BA,1995-11-20,36.625 +BA,1995-11-21,36.6875 +BA,1995-11-22,37.0625 +BA,1995-11-24,36.75 +BA,1995-11-27,36.625 +BA,1995-11-28,36.0 +BA,1995-11-29,36.6875 +BA,1995-11-30,36.4375 +BA,1995-12-01,36.75 +BA,1995-12-04,36.375 +BA,1995-12-05,37.0 +BA,1995-12-06,37.5625 +BA,1995-12-07,37.0234375 +BA,1995-12-08,36.6875 +BA,1995-12-11,36.4375 +BA,1995-12-12,37.1875 +BA,1995-12-13,38.25 +BA,1995-12-14,36.75 +BA,1995-12-15,37.6875 +BA,1995-12-18,36.4375 +BA,1995-12-19,37.6875 +BA,1995-12-20,39.0 +BA,1995-12-21,38.375 +BA,1995-12-22,38.75 +BA,1995-12-26,38.875 +BA,1995-12-27,38.9375 +BA,1995-12-28,38.875 +BA,1995-12-29,39.1875 +BA,1996-01-02,39.9375 +BA,1996-01-03,39.5625 +BA,1996-01-04,38.5625 +BA,1996-01-05,39.25 +BA,1996-01-08,40.125 +BA,1996-01-09,39.6796875 +BA,1996-01-10,38.375 +BA,1996-01-11,38.875 +BA,1996-01-12,38.875 +BA,1996-01-15,38.5 +BA,1996-01-16,38.0 +BA,1996-01-17,38.1875 +BA,1996-01-18,39.375 +BA,1996-01-19,39.1875 +BA,1996-01-22,39.5625 +BA,1996-01-23,38.8125 +BA,1996-01-24,38.5 +BA,1996-01-25,38.5 +BA,1996-01-26,38.375 +BA,1996-01-29,38.5625 +BA,1996-01-30,38.8125 +BA,1996-01-31,38.75 +BA,1996-02-01,38.9375 +BA,1996-02-02,39.0 +BA,1996-02-05,39.75 +BA,1996-02-06,40.0625 +BA,1996-02-07,39.9375 +BA,1996-02-08,39.75 +BA,1996-02-09,41.3125 +BA,1996-02-12,41.625 +BA,1996-02-13,41.5625 +BA,1996-02-14,41.6875 +BA,1996-02-15,41.25 +BA,1996-02-16,40.8125 +BA,1996-02-20,40.375 +BA,1996-02-21,41.5 +BA,1996-02-22,41.75 +BA,1996-02-23,41.8125 +BA,1996-02-26,40.875 +BA,1996-02-27,40.5625 +BA,1996-02-28,40.375 +BA,1996-02-29,40.5625 +BA,1996-03-01,40.25 +BA,1996-03-04,40.75 +BA,1996-03-05,40.625 +BA,1996-03-06,40.375 +BA,1996-03-07,40.1875 +BA,1996-03-08,39.3125 +BA,1996-03-11,41.5 +BA,1996-03-12,40.875 +BA,1996-03-13,40.375 +BA,1996-03-14,41.125 +BA,1996-03-15,40.4375 +BA,1996-03-18,42.8125 +BA,1996-03-19,44.0 +BA,1996-03-20,43.625 +BA,1996-03-21,43.8125 +BA,1996-03-22,44.4375 +BA,1996-03-25,43.9375 +BA,1996-03-26,43.9375 +BA,1996-03-27,44.3125 +BA,1996-03-28,44.1875 +BA,1996-03-29,43.3125 +BA,1996-04-01,42.4375 +BA,1996-04-02,43.125 +BA,1996-04-03,43.4375 +BA,1996-04-04,42.6875 +BA,1996-04-08,41.5 +BA,1996-04-09,41.0625 +BA,1996-04-10,40.25 +BA,1996-04-11,39.5625 +BA,1996-04-12,40.75 +BA,1996-04-15,40.75 +BA,1996-04-16,40.375 +BA,1996-04-17,39.75 +BA,1996-04-18,40.6875 +BA,1996-04-19,40.5625 +BA,1996-04-22,41.125 +BA,1996-04-23,40.6875 +BA,1996-04-24,40.25 +BA,1996-04-25,40.25 +BA,1996-04-26,40.375 +BA,1996-04-29,40.375 +BA,1996-04-30,41.0625 +BA,1996-05-01,40.3125 +BA,1996-05-02,38.75 +BA,1996-05-03,39.0 +BA,1996-05-06,38.375 +BA,1996-05-07,37.4375 +BA,1996-05-08,38.1875 +BA,1996-05-09,38.625 +BA,1996-05-10,39.6875 +BA,1996-05-13,39.6875 +BA,1996-05-14,40.875 +BA,1996-05-15,40.6875 +BA,1996-05-16,41.1875 +BA,1996-05-17,41.5 +BA,1996-05-20,41.3125 +BA,1996-05-21,41.9375 +BA,1996-05-22,42.6875 +BA,1996-05-23,42.625 +BA,1996-05-24,41.9375 +BA,1996-05-28,42.8125 +BA,1996-05-29,42.4375 +BA,1996-05-30,42.875 +BA,1996-05-31,42.625 +BA,1996-06-03,42.1875 +BA,1996-06-04,42.0625 +BA,1996-06-05,42.4375 +BA,1996-06-06,42.25 +BA,1996-06-07,42.9375 +BA,1996-06-10,43.1875 +BA,1996-06-11,42.4375 +BA,1996-06-12,42.0 +BA,1996-06-13,41.625 +BA,1996-06-14,41.6875 +BA,1996-06-17,41.5625 +BA,1996-06-18,41.5625 +BA,1996-06-19,42.375 +BA,1996-06-20,43.6875 +BA,1996-06-21,44.5625 +BA,1996-06-24,44.5 +BA,1996-06-25,45.1875 +BA,1996-06-26,44.5 +BA,1996-06-27,44.875 +BA,1996-06-28,43.5625 +BA,1996-07-01,44.9375 +BA,1996-07-02,46.0 +BA,1996-07-03,45.6875 +BA,1996-07-05,44.9375 +BA,1996-07-08,44.875 +BA,1996-07-09,45.1875 +BA,1996-07-10,45.125 +BA,1996-07-11,44.0625 +BA,1996-07-12,44.1328125 +BA,1996-07-15,43.375 +BA,1996-07-16,42.375 +BA,1996-07-17,42.625 +BA,1996-07-18,44.0625 +BA,1996-07-19,43.625 +BA,1996-07-22,43.1875 +BA,1996-07-23,42.0 +BA,1996-07-24,42.9375 +BA,1996-07-25,44.0625 +BA,1996-07-26,44.1875 +BA,1996-07-29,43.25 +BA,1996-07-30,43.875 +BA,1996-07-31,44.25 +BA,1996-08-01,44.5625 +BA,1996-08-02,45.8125 +BA,1996-08-05,44.75 +BA,1996-08-06,45.375 +BA,1996-08-07,46.125 +BA,1996-08-08,46.25 +BA,1996-08-09,45.5 +BA,1996-08-12,45.5 +BA,1996-08-13,45.125 +BA,1996-08-14,45.3125 +BA,1996-08-15,45.6875 +BA,1996-08-16,45.875 +BA,1996-08-19,45.8125 +BA,1996-08-20,45.875 +BA,1996-08-21,45.5625 +BA,1996-08-22,44.8125 +BA,1996-08-23,45.1875 +BA,1996-08-26,45.1875 +BA,1996-08-27,45.625 +BA,1996-08-28,46.0625 +BA,1996-08-29,45.8125 +BA,1996-08-30,45.25 +BA,1996-09-03,45.3125 +BA,1996-09-04,45.6875 +BA,1996-09-05,45.25 +BA,1996-09-06,45.125 +BA,1996-09-09,45.0625 +BA,1996-09-10,44.9375 +BA,1996-09-11,45.125 +BA,1996-09-12,45.25 +BA,1996-09-13,45.5 +BA,1996-09-16,45.5625 +BA,1996-09-17,45.5 +BA,1996-09-18,45.5625 +BA,1996-09-19,46.1875 +BA,1996-09-20,47.4375 +BA,1996-09-23,47.3125 +BA,1996-09-24,47.125 +BA,1996-09-25,47.375 +BA,1996-09-26,47.6875 +BA,1996-09-27,47.4375 +BA,1996-09-30,47.25 +BA,1996-10-01,47.625 +BA,1996-10-02,48.1875 +BA,1996-10-03,48.5 +BA,1996-10-04,48.9375 +BA,1996-10-07,49.3125 +BA,1996-10-08,49.0 +BA,1996-10-09,48.75 +BA,1996-10-10,48.8125 +BA,1996-10-11,48.9375 +BA,1996-10-14,49.0625 +BA,1996-10-15,49.0625 +BA,1996-10-16,48.625 +BA,1996-10-17,49.0 +BA,1996-10-18,49.125 +BA,1996-10-21,49.375 +BA,1996-10-22,49.1875 +BA,1996-10-23,48.5 +BA,1996-10-24,47.75 +BA,1996-10-25,47.0625 +BA,1996-10-28,46.8125 +BA,1996-10-29,46.75 +BA,1996-10-30,47.125 +BA,1996-10-31,47.6875 +BA,1996-11-01,45.9375 +BA,1996-11-04,46.375 +BA,1996-11-05,46.3125 +BA,1996-11-06,45.75 +BA,1996-11-07,46.4375 +BA,1996-11-08,46.9375 +BA,1996-11-11,46.5 +BA,1996-11-12,45.875 +BA,1996-11-13,45.8125 +BA,1996-11-14,46.1875 +BA,1996-11-15,45.875 +BA,1996-11-18,46.625 +BA,1996-11-19,47.0 +BA,1996-11-20,48.1875 +BA,1996-11-21,48.75 +BA,1996-11-22,49.3125 +BA,1996-11-25,49.3125 +BA,1996-11-26,49.625 +BA,1996-11-27,49.8125 +BA,1996-11-29,49.6875 +BA,1996-12-02,48.75 +BA,1996-12-03,48.1875 +BA,1996-12-04,48.3203125 +BA,1996-12-05,48.1875 +BA,1996-12-06,47.8125 +BA,1996-12-09,48.1875 +BA,1996-12-10,47.75 +BA,1996-12-11,47.6875 +BA,1996-12-12,48.125 +BA,1996-12-13,48.375 +BA,1996-12-16,50.375 +BA,1996-12-17,50.5 +BA,1996-12-18,50.75 +BA,1996-12-19,51.5625 +BA,1996-12-20,52.6875 +BA,1996-12-23,52.0 +BA,1996-12-24,51.5625 +BA,1996-12-26,52.125 +BA,1996-12-27,52.1875 +BA,1996-12-30,53.3125 +BA,1996-12-31,53.25 +BA,1997-01-02,51.9375 +BA,1997-01-03,53.1875 +BA,1997-01-06,53.125 +BA,1997-01-07,53.0625 +BA,1997-01-08,52.5625 +BA,1997-01-09,52.5 +BA,1997-01-10,52.5625 +BA,1997-01-13,53.375 +BA,1997-01-14,53.1875 +BA,1997-01-15,52.875 +BA,1997-01-16,52.875 +BA,1997-01-17,53.0625 +BA,1997-01-20,53.25 +BA,1997-01-21,56.9375 +BA,1997-01-22,56.125 +BA,1997-01-23,55.25 +BA,1997-01-24,54.9375 +BA,1997-01-27,54.8125 +BA,1997-01-28,52.875 +BA,1997-01-29,52.4375 +BA,1997-01-30,52.875 +BA,1997-01-31,53.5625 +BA,1997-02-03,53.9375 +BA,1997-02-04,53.75 +BA,1997-02-05,52.9375 +BA,1997-02-06,53.25 +BA,1997-02-07,54.75 +BA,1997-02-10,53.625 +BA,1997-02-11,53.5625 +BA,1997-02-12,54.8125 +BA,1997-02-13,54.5625 +BA,1997-02-14,53.875 +BA,1997-02-18,55.0 +BA,1997-02-19,54.9375 +BA,1997-02-20,53.75 +BA,1997-02-21,53.9375 +BA,1997-02-24,52.75 +BA,1997-02-25,53.0625 +BA,1997-02-26,52.0625 +BA,1997-02-27,50.875 +BA,1997-02-28,50.875 +BA,1997-03-03,51.0625 +BA,1997-03-04,50.125 +BA,1997-03-05,52.3125 +BA,1997-03-06,52.1875 +BA,1997-03-07,53.1875 +BA,1997-03-10,53.0625 +BA,1997-03-11,54.0625 +BA,1997-03-12,53.5 +BA,1997-03-13,51.5625 +BA,1997-03-14,51.5 +BA,1997-03-17,53.25 +BA,1997-03-18,51.875 +BA,1997-03-19,52.0 +BA,1997-03-20,52.5 +BA,1997-03-21,52.875 +BA,1997-03-24,52.875 +BA,1997-03-25,52.8125 +BA,1997-03-26,52.625 +BA,1997-03-27,50.875 +BA,1997-03-31,49.3125 +BA,1997-04-01,50.0 +BA,1997-04-02,49.125 +BA,1997-04-03,47.9375 +BA,1997-04-04,49.0 +BA,1997-04-07,50.0625 +BA,1997-04-08,50.75 +BA,1997-04-09,50.75 +BA,1997-04-10,51.0625 +BA,1997-04-11,50.1875 +BA,1997-04-14,50.375 +BA,1997-04-15,50.4375 +BA,1997-04-16,49.8125 +BA,1997-04-17,49.6875 +BA,1997-04-18,49.8125 +BA,1997-04-21,49.375 +BA,1997-04-22,50.4375 +BA,1997-04-23,50.75 +BA,1997-04-24,50.9375 +BA,1997-04-25,51.0 +BA,1997-04-28,47.6875 +BA,1997-04-29,48.125 +BA,1997-04-30,49.3125 +BA,1997-05-01,49.5 +BA,1997-05-02,50.25 +BA,1997-05-05,50.0 +BA,1997-05-06,50.375 +BA,1997-05-07,49.0 +BA,1997-05-08,48.6875 +BA,1997-05-09,48.9375 +BA,1997-05-12,49.75 +BA,1997-05-13,50.1875 +BA,1997-05-14,49.8125 +BA,1997-05-15,49.9375 +BA,1997-05-16,49.375 +BA,1997-05-19,48.625 +BA,1997-05-20,50.0 +BA,1997-05-21,51.25 +BA,1997-05-22,50.1875 +BA,1997-05-23,50.125 +BA,1997-05-27,50.875 +BA,1997-05-28,51.8125 +BA,1997-05-29,52.6875 +BA,1997-05-30,52.6875 +BA,1997-06-02,52.6875 +BA,1997-06-03,52.4375 +BA,1997-06-04,53.5 +BA,1997-06-05,54.0 +BA,1997-06-06,54.9375 +BA,1997-06-09,56.0 +BA,1997-06-10,57.5 +BA,1997-06-11,56.75 +BA,1997-06-12,57.5 +BA,1997-06-13,57.375 +BA,1997-06-16,57.875 +BA,1997-06-17,56.75 +BA,1997-06-18,56.625 +BA,1997-06-19,56.5 +BA,1997-06-20,56.875 +BA,1997-06-23,54.625 +BA,1997-06-24,55.0625 +BA,1997-06-25,54.75 +BA,1997-06-26,53.75 +BA,1997-06-27,53.0 +BA,1997-06-30,53.0625 +BA,1997-07-01,54.0625 +BA,1997-07-02,54.8125 +BA,1997-07-03,55.1875 +BA,1997-07-07,55.5625 +BA,1997-07-08,56.125 +BA,1997-07-09,56.25 +BA,1997-07-10,55.3125 +BA,1997-07-11,56.5 +BA,1997-07-14,57.125 +BA,1997-07-15,58.0625 +BA,1997-07-16,59.6875 +BA,1997-07-17,56.75 +BA,1997-07-18,56.0625 +BA,1997-07-21,54.375 +BA,1997-07-22,56.375 +BA,1997-07-23,59.0625 +BA,1997-07-24,60.0 +BA,1997-07-25,58.875 +BA,1997-07-28,58.0625 +BA,1997-07-29,58.5625 +BA,1997-07-30,58.6875 +BA,1997-07-31,58.6875 +BA,1997-08-01,58.5 +BA,1997-08-04,58.4375 +BA,1997-08-05,58.125 +BA,1997-08-06,58.3125 +BA,1997-08-07,59.125 +BA,1997-08-08,58.5 +BA,1997-08-11,59.0625 +BA,1997-08-12,56.6875 +BA,1997-08-13,58.0625 +BA,1997-08-14,57.9375 +BA,1997-08-15,55.4375 +BA,1997-08-18,56.0 +BA,1997-08-19,57.375 +BA,1997-08-20,57.25 +BA,1997-08-21,56.5 +BA,1997-08-22,55.625 +BA,1997-08-25,55.5 +BA,1997-08-26,54.375 +BA,1997-08-27,55.3125 +BA,1997-08-28,55.125 +BA,1997-08-29,54.5 +BA,1997-09-02,57.0 +BA,1997-09-03,57.4375 +BA,1997-09-04,56.25 +BA,1997-09-05,55.375 +BA,1997-09-08,55.0 +BA,1997-09-09,54.125 +BA,1997-09-10,52.875 +BA,1997-09-11,51.6875 +BA,1997-09-12,52.9375 +BA,1997-09-15,51.4375 +BA,1997-09-16,52.25 +BA,1997-09-17,53.25 +BA,1997-09-18,53.125 +BA,1997-09-19,52.375 +BA,1997-09-22,52.8125 +BA,1997-09-23,54.25 +BA,1997-09-24,54.625 +BA,1997-09-25,54.25 +BA,1997-09-26,54.5625 +BA,1997-09-29,55.0 +BA,1997-09-30,54.4375 +BA,1997-10-01,53.9375 +BA,1997-10-02,52.5 +BA,1997-10-03,52.0 +BA,1997-10-06,52.625 +BA,1997-10-07,53.8125 +BA,1997-10-08,54.25 +BA,1997-10-09,53.875 +BA,1997-10-10,54.3125 +BA,1997-10-13,54.75 +BA,1997-10-14,54.8125 +BA,1997-10-15,54.6875 +BA,1997-10-16,52.5 +BA,1997-10-17,51.875 +BA,1997-10-20,53.5625 +BA,1997-10-21,54.0 +BA,1997-10-22,49.875 +BA,1997-10-23,49.0625 +BA,1997-10-24,48.4375 +BA,1997-10-27,43.0 +BA,1997-10-28,48.0 +BA,1997-10-29,47.4375 +BA,1997-10-30,47.046875 +BA,1997-10-31,48.0 +BA,1997-11-03,47.6875 +BA,1997-11-04,47.0 +BA,1997-11-05,46.125 +BA,1997-11-06,46.0625 +BA,1997-11-07,45.75 +BA,1997-11-10,46.625 +BA,1997-11-11,46.25 +BA,1997-11-12,46.4375 +BA,1997-11-13,47.3125 +BA,1997-11-14,48.0 +BA,1997-11-17,49.6875 +BA,1997-11-18,49.5625 +BA,1997-11-19,50.0 +BA,1997-11-20,49.9375 +BA,1997-11-21,50.125 +BA,1997-11-24,49.625 +BA,1997-11-25,51.375 +BA,1997-11-26,51.875 +BA,1997-11-28,53.125 +BA,1997-12-01,53.9375 +BA,1997-12-02,54.0 +BA,1997-12-03,53.875 +BA,1997-12-04,52.4375 +BA,1997-12-05,52.375 +BA,1997-12-08,51.4375 +BA,1997-12-09,50.75 +BA,1997-12-10,49.9375 +BA,1997-12-11,48.625 +BA,1997-12-12,49.0 +BA,1997-12-15,48.9375 +BA,1997-12-16,50.625 +BA,1997-12-17,50.5625 +BA,1997-12-18,49.8125 +BA,1997-12-19,48.5625 +BA,1997-12-22,48.75 +BA,1997-12-23,48.125 +BA,1997-12-24,47.8125 +BA,1997-12-26,47.8125 +BA,1997-12-29,48.1875 +BA,1997-12-30,48.375 +BA,1997-12-31,48.9375 +BA,1998-01-02,48.875 +BA,1998-01-05,48.625 +BA,1998-01-06,47.875 +BA,1998-01-07,48.125 +BA,1998-01-08,46.375 +BA,1998-01-09,45.125 +BA,1998-01-12,45.375 +BA,1998-01-13,45.0625 +BA,1998-01-14,46.25 +BA,1998-01-15,44.125 +BA,1998-01-16,43.4375 +BA,1998-01-20,43.5 +BA,1998-01-21,44.0 +BA,1998-01-22,45.25 +BA,1998-01-23,44.3125 +BA,1998-01-26,44.4375 +BA,1998-01-27,45.0 +BA,1998-01-28,47.0625 +BA,1998-01-29,47.5 +BA,1998-01-30,47.625 +BA,1998-02-02,48.3125 +BA,1998-02-03,48.3125 +BA,1998-02-04,47.4375 +BA,1998-02-05,46.8125 +BA,1998-02-06,46.4375 +BA,1998-02-09,46.375 +BA,1998-02-10,48.625 +BA,1998-02-11,49.1875 +BA,1998-02-12,49.25 +BA,1998-02-13,50.375 +BA,1998-02-17,52.5 +BA,1998-02-18,51.75 +BA,1998-02-19,50.8125 +BA,1998-02-20,50.125 +BA,1998-02-23,50.6875 +BA,1998-02-24,50.3125 +BA,1998-02-25,51.25 +BA,1998-02-26,53.9375 +BA,1998-02-27,54.25 +BA,1998-03-02,52.75 +BA,1998-03-03,52.375 +BA,1998-03-04,53.3125 +BA,1998-03-05,52.25 +BA,1998-03-06,52.4375 +BA,1998-03-09,52.5625 +BA,1998-03-10,52.375 +BA,1998-03-11,52.1875 +BA,1998-03-12,51.5 +BA,1998-03-13,51.8125 +BA,1998-03-16,51.4375 +BA,1998-03-17,52.0 +BA,1998-03-18,50.875 +BA,1998-03-19,51.4375 +BA,1998-03-20,53.4375 +BA,1998-03-23,51.625 +BA,1998-03-24,52.375 +BA,1998-03-25,52.875 +BA,1998-03-26,52.125 +BA,1998-03-27,51.25 +BA,1998-03-30,50.5 +BA,1998-03-31,52.125 +BA,1998-04-01,52.75 +BA,1998-04-02,54.9375 +BA,1998-04-03,54.9375 +BA,1998-04-06,56.0625 +BA,1998-04-07,55.625 +BA,1998-04-08,55.25 +BA,1998-04-09,55.1875 +BA,1998-04-13,53.625 +BA,1998-04-14,53.125 +BA,1998-04-15,52.5625 +BA,1998-04-16,53.0 +BA,1998-04-17,53.6875 +BA,1998-04-20,53.25 +BA,1998-04-21,53.0625 +BA,1998-04-22,53.0 +BA,1998-04-23,51.5 +BA,1998-04-24,50.6875 +BA,1998-04-27,50.25 +BA,1998-04-28,49.6875 +BA,1998-04-29,50.0625 +BA,1998-04-30,50.0625 +BA,1998-05-01,51.75 +BA,1998-05-04,51.125 +BA,1998-05-05,50.9375 +BA,1998-05-06,50.3125 +BA,1998-05-07,49.875 +BA,1998-05-08,50.5 +BA,1998-05-11,49.625 +BA,1998-05-12,49.5 +BA,1998-05-13,49.75 +BA,1998-05-14,49.875 +BA,1998-05-15,49.625 +BA,1998-05-18,48.625 +BA,1998-05-19,48.375 +BA,1998-05-20,48.0 +BA,1998-05-21,48.1875 +BA,1998-05-22,48.375 +BA,1998-05-26,47.25 +BA,1998-05-27,46.5 +BA,1998-05-28,46.875 +BA,1998-05-29,47.75 +BA,1998-06-01,47.625 +BA,1998-06-02,45.875 +BA,1998-06-03,45.875 +BA,1998-06-04,45.0625 +BA,1998-06-05,45.5 +BA,1998-06-08,45.75 +BA,1998-06-09,46.0 +BA,1998-06-10,45.4375 +BA,1998-06-11,45.0625 +BA,1998-06-12,44.9375 +BA,1998-06-15,43.5 +BA,1998-06-16,43.4375 +BA,1998-06-17,43.75 +BA,1998-06-18,43.9375 +BA,1998-06-19,42.9375 +BA,1998-06-22,42.75 +BA,1998-06-23,43.375 +BA,1998-06-24,44.6875 +BA,1998-06-25,44.625 +BA,1998-06-26,45.6875 +BA,1998-06-29,44.625 +BA,1998-06-30,44.5625 +BA,1998-07-01,47.4375 +BA,1998-07-02,48.4375 +BA,1998-07-06,48.625 +BA,1998-07-07,47.8125 +BA,1998-07-08,48.6875 +BA,1998-07-09,48.0625 +BA,1998-07-10,47.875 +BA,1998-07-13,47.5625 +BA,1998-07-14,48.5 +BA,1998-07-15,49.3125 +BA,1998-07-16,48.75 +BA,1998-07-17,50.0 +BA,1998-07-20,49.25 +BA,1998-07-21,48.1875 +BA,1998-07-22,47.75 +BA,1998-07-23,41.1875 +BA,1998-07-24,40.3125 +BA,1998-07-27,39.0 +BA,1998-07-28,39.0 +BA,1998-07-29,38.75 +BA,1998-07-30,39.125 +BA,1998-07-31,38.8125 +BA,1998-08-03,37.875 +BA,1998-08-04,36.875 +BA,1998-08-05,36.5 +BA,1998-08-06,37.0625 +BA,1998-08-07,39.25 +BA,1998-08-10,39.25 +BA,1998-08-11,38.0 +BA,1998-08-12,38.875 +BA,1998-08-13,37.1875 +BA,1998-08-14,36.8125 +BA,1998-08-17,36.9375 +BA,1998-08-18,37.5625 +BA,1998-08-19,36.75 +BA,1998-08-20,36.3125 +BA,1998-08-21,36.375 +BA,1998-08-24,35.6875 +BA,1998-08-25,35.375 +BA,1998-08-26,35.5 +BA,1998-08-27,35.0 +BA,1998-08-28,33.9375 +BA,1998-08-31,30.9375 +BA,1998-09-01,33.0625 +BA,1998-09-02,34.0 +BA,1998-09-03,34.5625 +BA,1998-09-04,33.9375 +BA,1998-09-08,36.1875 +BA,1998-09-09,35.25 +BA,1998-09-10,33.875 +BA,1998-09-11,34.0 +BA,1998-09-14,34.375 +BA,1998-09-15,34.25 +BA,1998-09-16,34.5 +BA,1998-09-17,34.0625 +BA,1998-09-18,34.4375 +BA,1998-09-21,34.0 +BA,1998-09-22,34.1875 +BA,1998-09-23,33.8125 +BA,1998-09-24,34.5 +BA,1998-09-25,34.6875 +BA,1998-09-28,34.9375 +BA,1998-09-29,35.5625 +BA,1998-09-30,34.3125 +BA,1998-10-01,32.3125 +BA,1998-10-02,32.5625 +BA,1998-10-05,33.25 +BA,1998-10-06,32.9375 +BA,1998-10-07,32.125 +BA,1998-10-08,30.875 +BA,1998-10-09,32.0 +BA,1998-10-12,33.125 +BA,1998-10-13,33.375 +BA,1998-10-14,33.5 +BA,1998-10-15,33.9375 +BA,1998-10-16,32.25 +BA,1998-10-19,34.4375 +BA,1998-10-20,35.9375 +BA,1998-10-21,36.0 +BA,1998-10-22,36.4375 +BA,1998-10-23,35.6875 +BA,1998-10-26,35.125 +BA,1998-10-27,35.5 +BA,1998-10-28,35.9375 +BA,1998-10-29,36.25 +BA,1998-10-30,37.5625 +BA,1998-11-02,41.3125 +BA,1998-11-03,41.3125 +BA,1998-11-04,40.9375 +BA,1998-11-05,40.9375 +BA,1998-11-06,41.875 +BA,1998-11-09,42.5625 +BA,1998-11-10,41.1875 +BA,1998-11-11,41.5 +BA,1998-11-12,41.4375 +BA,1998-11-13,42.125 +BA,1998-11-16,42.75 +BA,1998-11-17,42.75 +BA,1998-11-18,42.8125 +BA,1998-11-19,43.125 +BA,1998-11-20,43.5625 +BA,1998-11-23,43.8125 +BA,1998-11-24,42.25 +BA,1998-11-25,42.75 +BA,1998-11-27,41.4375 +BA,1998-11-30,40.625 +BA,1998-12-01,40.375 +BA,1998-12-02,33.6875 +BA,1998-12-03,31.875 +BA,1998-12-04,32.9375 +BA,1998-12-07,34.75 +BA,1998-12-08,34.4375 +BA,1998-12-09,34.5625 +BA,1998-12-10,34.0625 +BA,1998-12-11,33.125 +BA,1998-12-14,33.5625 +BA,1998-12-15,33.3125 +BA,1998-12-16,32.125 +BA,1998-12-17,31.9375 +BA,1998-12-18,31.75 +BA,1998-12-21,31.8125 +BA,1998-12-22,31.8125 +BA,1998-12-23,31.875 +BA,1998-12-24,32.25 +BA,1998-12-28,32.5 +BA,1998-12-29,32.0625 +BA,1998-12-30,31.8125 +BA,1998-12-31,32.625 +BA,1999-01-04,32.9375 +BA,1999-01-05,35.25 +BA,1999-01-06,36.0625 +BA,1999-01-07,35.8125 +BA,1999-01-08,35.8125 +BA,1999-01-11,35.125 +BA,1999-01-12,34.0625 +BA,1999-01-13,33.6875 +BA,1999-01-14,33.5 +BA,1999-01-15,33.6875 +BA,1999-01-19,33.4375 +BA,1999-01-20,34.25 +BA,1999-01-21,33.375 +BA,1999-01-22,34.5 +BA,1999-01-25,36.0 +BA,1999-01-26,35.0 +BA,1999-01-27,35.125 +BA,1999-01-28,34.625 +BA,1999-01-29,34.6875 +BA,1999-02-01,34.0625 +BA,1999-02-02,34.1875 +BA,1999-02-03,36.8125 +BA,1999-02-04,36.5 +BA,1999-02-05,37.25 +BA,1999-02-08,36.375 +BA,1999-02-09,35.5 +BA,1999-02-10,35.625 +BA,1999-02-11,35.875 +BA,1999-02-12,35.5625 +BA,1999-02-16,35.8125 +BA,1999-02-17,35.5625 +BA,1999-02-18,35.875 +BA,1999-02-19,35.6875 +BA,1999-02-22,36.25 +BA,1999-02-23,37.375 +BA,1999-02-24,35.625 +BA,1999-02-25,35.0 +BA,1999-02-26,35.625 +BA,1999-03-01,35.5 +BA,1999-03-02,34.5625 +BA,1999-03-03,33.9375 +BA,1999-03-04,34.875 +BA,1999-03-05,35.5625 +BA,1999-03-08,34.8125 +BA,1999-03-09,33.9375 +BA,1999-03-10,34.1875 +BA,1999-03-11,34.5625 +BA,1999-03-12,35.125 +BA,1999-03-15,34.6875 +BA,1999-03-16,36.25 +BA,1999-03-17,35.75 +BA,1999-03-18,35.125 +BA,1999-03-19,34.0 +BA,1999-03-22,34.875 +BA,1999-03-23,34.125 +BA,1999-03-24,34.3125 +BA,1999-03-25,34.625 +BA,1999-03-26,34.8125 +BA,1999-03-29,34.75 +BA,1999-03-30,34.0 +BA,1999-03-31,34.0 +BA,1999-04-01,33.9375 +BA,1999-04-05,34.3125 +BA,1999-04-06,34.375 +BA,1999-04-07,34.875 +BA,1999-04-08,34.625 +BA,1999-04-09,35.0625 +BA,1999-04-12,34.8125 +BA,1999-04-13,34.625 +BA,1999-04-14,38.0 +BA,1999-04-15,41.6875 +BA,1999-04-16,39.625 +BA,1999-04-19,39.5625 +BA,1999-04-20,39.25 +BA,1999-04-21,40.375 +BA,1999-04-22,40.3125 +BA,1999-04-23,40.5 +BA,1999-04-26,39.5625 +BA,1999-04-27,39.375 +BA,1999-04-28,40.5 +BA,1999-04-29,40.375 +BA,1999-04-30,40.625 +BA,1999-05-03,43.0 +BA,1999-05-04,43.125 +BA,1999-05-05,44.125 +BA,1999-05-06,44.9375 +BA,1999-05-07,45.75 +BA,1999-05-10,44.0625 +BA,1999-05-11,43.4375 +BA,1999-05-12,42.5625 +BA,1999-05-13,42.8125 +BA,1999-05-14,43.0 +BA,1999-05-17,42.5 +BA,1999-05-18,43.6875 +BA,1999-05-19,44.375 +BA,1999-05-20,44.625 +BA,1999-05-21,44.9375 +BA,1999-05-24,44.375 +BA,1999-05-25,43.0625 +BA,1999-05-26,41.3125 +BA,1999-05-27,41.3125 +BA,1999-05-28,42.0625 +BA,1999-06-01,42.625 +BA,1999-06-02,42.1875 +BA,1999-06-03,42.5625 +BA,1999-06-04,43.9375 +BA,1999-06-07,43.75 +BA,1999-06-08,43.8125 +BA,1999-06-09,42.25 +BA,1999-06-10,42.8125 +BA,1999-06-11,42.625 +BA,1999-06-14,41.8125 +BA,1999-06-15,42.5625 +BA,1999-06-16,42.75 +BA,1999-06-17,43.625 +BA,1999-06-18,44.625 +BA,1999-06-21,43.0 +BA,1999-06-22,43.25 +BA,1999-06-23,42.6875 +BA,1999-06-24,42.8125 +BA,1999-06-25,43.5625 +BA,1999-06-28,43.25 +BA,1999-06-29,43.8125 +BA,1999-06-30,44.0 +BA,1999-07-01,44.0625 +BA,1999-07-02,44.0625 +BA,1999-07-06,43.375 +BA,1999-07-07,43.625 +BA,1999-07-08,44.375 +BA,1999-07-09,44.5625 +BA,1999-07-12,44.6875 +BA,1999-07-13,46.3125 +BA,1999-07-14,47.625 +BA,1999-07-15,46.75 +BA,1999-07-16,46.0 +BA,1999-07-19,45.4375 +BA,1999-07-20,45.25 +BA,1999-07-21,44.875 +BA,1999-07-22,45.875 +BA,1999-07-23,46.625 +BA,1999-07-26,45.25 +BA,1999-07-27,46.25 +BA,1999-07-28,46.4375 +BA,1999-07-29,45.25 +BA,1999-07-30,45.375 +BA,1999-08-02,45.8125 +BA,1999-08-03,47.0625 +BA,1999-08-04,46.625 +BA,1999-08-05,46.25 +BA,1999-08-06,46.5625 +BA,1999-08-09,46.6875 +BA,1999-08-10,46.0625 +BA,1999-08-11,46.046875 +BA,1999-08-12,45.75 +BA,1999-08-13,45.375 +BA,1999-08-16,46.125 +BA,1999-08-17,46.5 +BA,1999-08-18,46.125 +BA,1999-08-19,45.1875 +BA,1999-08-20,45.75 +BA,1999-08-23,45.9375 +BA,1999-08-24,45.125 +BA,1999-08-25,44.3125 +BA,1999-08-26,44.375 +BA,1999-08-27,43.8125 +BA,1999-08-30,44.75 +BA,1999-08-31,45.3125 +BA,1999-09-01,45.0 +BA,1999-09-02,44.9375 +BA,1999-09-03,45.4375 +BA,1999-09-07,44.9375 +BA,1999-09-08,44.5625 +BA,1999-09-09,45.125 +BA,1999-09-10,45.25 +BA,1999-09-13,44.8125 +BA,1999-09-14,44.5625 +BA,1999-09-15,44.4375 +BA,1999-09-16,43.9375 +BA,1999-09-17,43.625 +BA,1999-09-20,42.875 +BA,1999-09-21,42.75 +BA,1999-09-22,43.5 +BA,1999-09-23,42.75 +BA,1999-09-24,42.0625 +BA,1999-09-27,41.6875 +BA,1999-09-28,41.875 +BA,1999-09-29,42.1875 +BA,1999-09-30,42.625 +BA,1999-10-01,42.875 +BA,1999-10-04,43.6875 +BA,1999-10-05,43.8125 +BA,1999-10-06,43.4375 +BA,1999-10-07,42.75 +BA,1999-10-08,42.0 +BA,1999-10-11,41.9375 +BA,1999-10-12,39.625 +BA,1999-10-13,40.5 +BA,1999-10-14,43.625 +BA,1999-10-15,42.5 +BA,1999-10-18,42.125 +BA,1999-10-19,42.75 +BA,1999-10-20,44.125 +BA,1999-10-21,44.6875 +BA,1999-10-22,44.625 +BA,1999-10-25,44.1875 +BA,1999-10-26,44.875 +BA,1999-10-27,44.875 +BA,1999-10-28,45.75 +BA,1999-10-29,46.0625 +BA,1999-11-01,44.625 +BA,1999-11-02,43.375 +BA,1999-11-03,43.25 +BA,1999-11-04,43.375 +BA,1999-11-05,44.3125 +BA,1999-11-08,44.1875 +BA,1999-11-09,41.4375 +BA,1999-11-10,41.75 +BA,1999-11-11,41.125 +BA,1999-11-12,41.3125 +BA,1999-11-15,40.125 +BA,1999-11-16,41.375 +BA,1999-11-17,42.5625 +BA,1999-11-18,43.0 +BA,1999-11-19,43.6875 +BA,1999-11-22,41.875 +BA,1999-11-23,41.6875 +BA,1999-11-24,41.0625 +BA,1999-11-26,41.0625 +BA,1999-11-29,40.875 +BA,1999-11-30,40.625 +BA,1999-12-01,41.5 +BA,1999-12-02,40.125 +BA,1999-12-03,40.375 +BA,1999-12-06,38.5625 +BA,1999-12-07,37.9375 +BA,1999-12-08,37.25 +BA,1999-12-09,37.8125 +BA,1999-12-10,39.125 +BA,1999-12-13,38.1875 +BA,1999-12-14,38.5 +BA,1999-12-15,38.75 +BA,1999-12-16,39.6875 +BA,1999-12-17,38.3125 +BA,1999-12-20,38.40625 +BA,1999-12-21,38.6875 +BA,1999-12-22,39.375 +BA,1999-12-23,41.1875 +BA,1999-12-27,41.4375 +BA,1999-12-28,41.3125 +BA,1999-12-29,41.0 +BA,1999-12-30,41.25 +BA,1999-12-31,41.4375 +BA,2000-01-03,40.1875 +BA,2000-01-04,40.125 +BA,2000-01-05,42.625 +BA,2000-01-06,43.0625 +BA,2000-01-07,44.3125 +BA,2000-01-10,43.6875 +BA,2000-01-11,42.875 +BA,2000-01-12,43.0625 +BA,2000-01-13,42.375 +BA,2000-01-14,44.0 +BA,2000-01-18,45.0 +BA,2000-01-19,47.625 +BA,2000-01-20,46.5 +BA,2000-01-21,45.6875 +BA,2000-01-24,44.3125 +BA,2000-01-25,45.6875 +BA,2000-01-26,46.1875 +BA,2000-01-27,45.0625 +BA,2000-01-28,44.625 +BA,2000-01-31,44.5 +BA,2000-02-01,43.75 +BA,2000-02-02,44.625 +BA,2000-02-03,43.4375 +BA,2000-02-04,44.0 +BA,2000-02-07,41.8125 +BA,2000-02-08,41.0 +BA,2000-02-09,39.0 +BA,2000-02-10,39.75 +BA,2000-02-11,39.875 +BA,2000-02-14,38.25 +BA,2000-02-15,38.5 +BA,2000-02-16,37.25 +BA,2000-02-17,37.5 +BA,2000-02-18,36.0 +BA,2000-02-22,38.875 +BA,2000-02-23,37.125 +BA,2000-02-24,36.5625 +BA,2000-02-25,37.8125 +BA,2000-02-28,37.0 +BA,2000-02-29,36.9375 +BA,2000-03-01,36.3125 +BA,2000-03-02,35.9375 +BA,2000-03-03,35.9375 +BA,2000-03-06,35.125 +BA,2000-03-07,34.75 +BA,2000-03-08,33.375 +BA,2000-03-09,33.75 +BA,2000-03-10,32.375 +BA,2000-03-13,32.625 +BA,2000-03-14,33.0625 +BA,2000-03-15,34.875 +BA,2000-03-16,35.625 +BA,2000-03-17,38.0 +BA,2000-03-20,37.0 +BA,2000-03-21,36.5625 +BA,2000-03-22,36.25 +BA,2000-03-23,35.125 +BA,2000-03-24,36.0 +BA,2000-03-27,37.125 +BA,2000-03-28,38.0 +BA,2000-03-29,37.875 +BA,2000-03-30,38.625 +BA,2000-03-31,37.8125 +BA,2000-04-03,37.1875 +BA,2000-04-04,37.3125 +BA,2000-04-05,36.0625 +BA,2000-04-06,36.125 +BA,2000-04-07,35.6875 +BA,2000-04-10,35.0625 +BA,2000-04-11,35.6875 +BA,2000-04-12,37.625 +BA,2000-04-13,37.0 +BA,2000-04-14,35.375 +BA,2000-04-17,35.3125 +BA,2000-04-18,34.75 +BA,2000-04-19,37.25 +BA,2000-04-20,40.0625 +BA,2000-04-24,37.875 +BA,2000-04-25,39.0 +BA,2000-04-26,39.9375 +BA,2000-04-27,39.8125 +BA,2000-04-28,39.6875 +BA,2000-05-01,39.0625 +BA,2000-05-02,37.9375 +BA,2000-05-03,37.3125 +BA,2000-05-04,38.1875 +BA,2000-05-05,39.5 +BA,2000-05-08,38.25 +BA,2000-05-09,38.3125 +BA,2000-05-10,36.875 +BA,2000-05-11,37.3125 +BA,2000-05-12,37.1875 +BA,2000-05-15,37.1875 +BA,2000-05-16,37.375 +BA,2000-05-17,37.375 +BA,2000-05-18,37.625 +BA,2000-05-19,36.9375 +BA,2000-05-22,36.5625 +BA,2000-05-23,37.125 +BA,2000-05-24,38.875 +BA,2000-05-25,38.375 +BA,2000-05-26,38.25 +BA,2000-05-30,39.5625 +BA,2000-05-31,39.0625 +BA,2000-06-01,40.25 +BA,2000-06-02,39.875 +BA,2000-06-05,38.9375 +BA,2000-06-06,39.875 +BA,2000-06-07,38.5625 +BA,2000-06-08,38.1875 +BA,2000-06-09,39.1875 +BA,2000-06-12,38.125 +BA,2000-06-13,38.8125 +BA,2000-06-14,38.8125 +BA,2000-06-15,40.375 +BA,2000-06-16,39.25 +BA,2000-06-19,39.0 +BA,2000-06-20,39.3125 +BA,2000-06-21,39.8125 +BA,2000-06-22,38.9375 +BA,2000-06-23,39.875 +BA,2000-06-26,39.75 +BA,2000-06-27,40.0 +BA,2000-06-28,40.53125 +BA,2000-06-29,40.9375 +BA,2000-06-30,41.8125 +BA,2000-07-03,41.6875 +BA,2000-07-05,42.8125 +BA,2000-07-06,43.0 +BA,2000-07-07,43.75 +BA,2000-07-10,43.0 +BA,2000-07-11,44.3125 +BA,2000-07-12,43.875 +BA,2000-07-13,44.5625 +BA,2000-07-14,44.4375 +BA,2000-07-17,43.96875 +BA,2000-07-18,45.125 +BA,2000-07-19,45.875 +BA,2000-07-20,46.0625 +BA,2000-07-21,46.8125 +BA,2000-07-24,48.125 +BA,2000-07-25,48.625 +BA,2000-07-26,48.0 +BA,2000-07-27,48.25 +BA,2000-07-28,48.8125 +BA,2000-07-31,48.8125 +BA,2000-08-01,48.6875 +BA,2000-08-02,49.875 +BA,2000-08-03,49.0 +BA,2000-08-04,49.0 +BA,2000-08-07,49.0625 +BA,2000-08-08,48.5625 +BA,2000-08-09,47.75 +BA,2000-08-10,48.875 +BA,2000-08-11,49.625 +BA,2000-08-14,49.5 +BA,2000-08-15,47.25 +BA,2000-08-16,46.1875 +BA,2000-08-17,45.875 +BA,2000-08-18,45.6875 +BA,2000-08-21,47.75 +BA,2000-08-22,49.3125 +BA,2000-08-23,50.5625 +BA,2000-08-24,53.625 +BA,2000-08-25,54.125 +BA,2000-08-28,53.25 +BA,2000-08-29,52.3125 +BA,2000-08-30,52.5 +BA,2000-08-31,53.640625 +BA,2000-09-01,54.75 +BA,2000-09-05,55.4375 +BA,2000-09-06,57.8125 +BA,2000-09-07,58.5 +BA,2000-09-08,58.125 +BA,2000-09-11,58.625 +BA,2000-09-12,59.0 +BA,2000-09-13,59.4375 +BA,2000-09-14,58.375 +BA,2000-09-15,56.875 +BA,2000-09-18,56.9375 +BA,2000-09-19,56.75 +BA,2000-09-20,59.0625 +BA,2000-09-21,60.0 +BA,2000-09-22,63.5 +BA,2000-09-25,63.875 +BA,2000-09-26,66.0625 +BA,2000-09-27,64.5625 +BA,2000-09-28,64.5 +BA,2000-09-29,64.5 +BA,2000-10-02,58.4375 +BA,2000-10-03,59.875 +BA,2000-10-04,61.125 +BA,2000-10-05,61.0625 +BA,2000-10-06,61.0 +BA,2000-10-09,59.4375 +BA,2000-10-10,59.5625 +BA,2000-10-11,60.1875 +BA,2000-10-12,56.125 +BA,2000-10-13,58.75 +BA,2000-10-16,60.1875 +BA,2000-10-17,60.5 +BA,2000-10-18,60.75 +BA,2000-10-19,58.4375 +BA,2000-10-20,60.0 +BA,2000-10-23,61.25 +BA,2000-10-24,61.0 +BA,2000-10-25,62.5625 +BA,2000-10-26,63.0625 +BA,2000-10-27,63.75 +BA,2000-10-30,64.6875 +BA,2000-10-31,67.8125 +BA,2000-11-01,65.75 +BA,2000-11-02,66.125 +BA,2000-11-03,66.0625 +BA,2000-11-06,66.0625 +BA,2000-11-07,65.1875 +BA,2000-11-08,65.0 +BA,2000-11-09,65.6875 +BA,2000-11-10,63.5 +BA,2000-11-13,62.8125 +BA,2000-11-14,64.375 +BA,2000-11-15,63.5625 +BA,2000-11-16,65.8125 +BA,2000-11-17,65.375 +BA,2000-11-20,65.5625 +BA,2000-11-21,68.625 +BA,2000-11-22,65.125 +BA,2000-11-24,65.6875 +BA,2000-11-27,67.375 +BA,2000-11-28,67.5 +BA,2000-11-29,69.9375 +BA,2000-11-30,69.0625 +BA,2000-12-01,65.8125 +BA,2000-12-04,64.8125 +BA,2000-12-05,68.9375 +BA,2000-12-06,67.375 +BA,2000-12-07,66.8125 +BA,2000-12-08,69.9375 +BA,2000-12-11,68.375 +BA,2000-12-12,69.125 +BA,2000-12-13,67.875 +BA,2000-12-14,67.25 +BA,2000-12-15,64.875 +BA,2000-12-18,68.5 +BA,2000-12-19,66.375 +BA,2000-12-20,65.0 +BA,2000-12-21,64.625 +BA,2000-12-22,63.4375 +BA,2000-12-26,63.0 +BA,2000-12-27,64.0625 +BA,2000-12-28,65.4375 +BA,2000-12-29,66.0 +BA,2001-01-02,62.0 +BA,2001-01-03,62.5625 +BA,2001-01-04,61.0 +BA,2001-01-05,58.75 +BA,2001-01-08,59.0 +BA,2001-01-09,58.9375 +BA,2001-01-10,60.375 +BA,2001-01-11,59.125 +BA,2001-01-12,60.625 +BA,2001-01-16,61.0 +BA,2001-01-17,58.75 +BA,2001-01-18,57.375 +BA,2001-01-19,55.6875 +BA,2001-01-22,56.0 +BA,2001-01-23,57.5 +BA,2001-01-24,57.4375 +BA,2001-01-25,59.25 +BA,2001-01-26,58.0625 +BA,2001-01-29,56.459999084472656 +BA,2001-01-30,56.150001525878906 +BA,2001-01-31,58.5 +BA,2001-02-01,56.52000045776367 +BA,2001-02-02,56.849998474121094 +BA,2001-02-05,57.93000030517578 +BA,2001-02-06,56.72999954223633 +BA,2001-02-07,57.45000076293945 +BA,2001-02-08,57.5099983215332 +BA,2001-02-09,57.34000015258789 +BA,2001-02-12,59.06999969482422 +BA,2001-02-13,60.720001220703125 +BA,2001-02-14,60.59000015258789 +BA,2001-02-15,60.150001525878906 +BA,2001-02-16,59.9900016784668 +BA,2001-02-20,61.849998474121094 +BA,2001-02-21,60.20000076293945 +BA,2001-02-22,61.279998779296875 +BA,2001-02-23,61.61000061035156 +BA,2001-02-26,62.7599983215332 +BA,2001-02-27,63.70000076293945 +BA,2001-02-28,62.20000076293945 +BA,2001-03-01,59.650001525878906 +BA,2001-03-02,60.099998474121094 +BA,2001-03-05,61.90999984741211 +BA,2001-03-06,62.130001068115234 +BA,2001-03-07,64.0999984741211 +BA,2001-03-08,64.75 +BA,2001-03-09,65.5 +BA,2001-03-12,61.0 +BA,2001-03-13,60.56999969482422 +BA,2001-03-14,58.02000045776367 +BA,2001-03-15,56.099998474121094 +BA,2001-03-16,53.75 +BA,2001-03-19,56.02000045776367 +BA,2001-03-20,55.0 +BA,2001-03-21,53.849998474121094 +BA,2001-03-22,52.0 +BA,2001-03-23,53.0 +BA,2001-03-26,55.439998626708984 +BA,2001-03-27,55.20000076293945 +BA,2001-03-28,55.0 +BA,2001-03-29,55.95000076293945 +BA,2001-03-30,55.709999084472656 +BA,2001-04-02,55.02000045776367 +BA,2001-04-03,54.61000061035156 +BA,2001-04-04,54.630001068115234 +BA,2001-04-05,56.810001373291016 +BA,2001-04-06,55.97999954223633 +BA,2001-04-09,56.869998931884766 +BA,2001-04-10,59.81999969482422 +BA,2001-04-11,59.119998931884766 +BA,2001-04-12,60.5 +BA,2001-04-16,59.75 +BA,2001-04-17,60.599998474121094 +BA,2001-04-18,61.29999923706055 +BA,2001-04-19,60.630001068115234 +BA,2001-04-20,61.70000076293945 +BA,2001-04-23,60.13999938964844 +BA,2001-04-24,60.79999923706055 +BA,2001-04-25,60.34000015258789 +BA,2001-04-26,60.97999954223633 +BA,2001-04-27,61.61000061035156 +BA,2001-04-30,61.79999923706055 +BA,2001-05-01,63.43000030517578 +BA,2001-05-02,64.0 +BA,2001-05-03,64.0 +BA,2001-05-04,64.5 +BA,2001-05-07,64.69000244140625 +BA,2001-05-08,64.62999725341797 +BA,2001-05-09,65.0 +BA,2001-05-10,65.94999694824219 +BA,2001-05-11,66.01000213623047 +BA,2001-05-14,66.73999786376953 +BA,2001-05-15,66.58999633789062 +BA,2001-05-16,66.75 +BA,2001-05-17,68.79000091552734 +BA,2001-05-18,68.3499984741211 +BA,2001-05-21,68.69000244140625 +BA,2001-05-22,68.0 +BA,2001-05-23,66.0 +BA,2001-05-24,65.19999694824219 +BA,2001-05-25,63.33000183105469 +BA,2001-05-29,63.529998779296875 +BA,2001-05-30,63.04999923706055 +BA,2001-05-31,62.88999938964844 +BA,2001-06-01,65.0 +BA,2001-06-04,66.02999877929688 +BA,2001-06-05,66.93000030517578 +BA,2001-06-06,66.0999984741211 +BA,2001-06-07,65.6500015258789 +BA,2001-06-08,64.58999633789062 +BA,2001-06-11,64.5 +BA,2001-06-12,65.70999908447266 +BA,2001-06-13,65.48999786376953 +BA,2001-06-14,63.560001373291016 +BA,2001-06-15,64.25 +BA,2001-06-18,64.87999725341797 +BA,2001-06-19,61.79999923706055 +BA,2001-06-20,61.11000061035156 +BA,2001-06-21,57.75 +BA,2001-06-22,57.0 +BA,2001-06-25,56.959999084472656 +BA,2001-06-26,57.02000045776367 +BA,2001-06-27,57.70000076293945 +BA,2001-06-28,57.2400016784668 +BA,2001-06-29,55.599998474121094 +BA,2001-07-02,56.36000061035156 +BA,2001-07-03,56.33000183105469 +BA,2001-07-05,55.22999954223633 +BA,2001-07-06,54.29999923706055 +BA,2001-07-09,52.83000183105469 +BA,2001-07-10,54.150001525878906 +BA,2001-07-11,52.900001525878906 +BA,2001-07-12,54.5 +BA,2001-07-13,55.06999969482422 +BA,2001-07-16,55.279998779296875 +BA,2001-07-17,56.29999923706055 +BA,2001-07-18,57.130001068115234 +BA,2001-07-19,56.38999938964844 +BA,2001-07-20,56.790000915527344 +BA,2001-07-23,56.25 +BA,2001-07-24,55.2599983215332 +BA,2001-07-25,56.66999816894531 +BA,2001-07-26,58.11000061035156 +BA,2001-07-27,58.13999938964844 +BA,2001-07-30,57.400001525878906 +BA,2001-07-31,58.529998779296875 +BA,2001-08-01,59.0 +BA,2001-08-02,58.81999969482422 +BA,2001-08-03,59.209999084472656 +BA,2001-08-06,58.400001525878906 +BA,2001-08-07,57.5 +BA,2001-08-08,56.61000061035156 +BA,2001-08-09,56.36000061035156 +BA,2001-08-10,56.849998474121094 +BA,2001-08-13,56.45000076293945 +BA,2001-08-14,55.88999938964844 +BA,2001-08-15,54.439998626708984 +BA,2001-08-16,55.130001068115234 +BA,2001-08-17,54.0 +BA,2001-08-20,53.34000015258789 +BA,2001-08-21,51.939998626708984 +BA,2001-08-22,52.29999923706055 +BA,2001-08-23,52.16999816894531 +BA,2001-08-24,53.630001068115234 +BA,2001-08-27,53.060001373291016 +BA,2001-08-28,51.650001525878906 +BA,2001-08-29,50.70000076293945 +BA,2001-08-30,50.5 +BA,2001-08-31,51.20000076293945 +BA,2001-09-04,49.95000076293945 +BA,2001-09-05,50.61000061035156 +BA,2001-09-06,48.84000015258789 +BA,2001-09-07,45.18000030517578 +BA,2001-09-10,43.459999084472656 +BA,2001-09-17,35.79999923706055 +BA,2001-09-18,33.13999938964844 +BA,2001-09-19,32.61000061035156 +BA,2001-09-20,29.760000228881836 +BA,2001-09-21,30.100000381469727 +BA,2001-09-24,32.79999923706055 +BA,2001-09-25,34.33000183105469 +BA,2001-09-26,34.290000915527344 +BA,2001-09-27,34.400001525878906 +BA,2001-09-28,33.5 +BA,2001-10-01,32.400001525878906 +BA,2001-10-02,34.25 +BA,2001-10-03,36.59000015258789 +BA,2001-10-04,36.380001068115234 +BA,2001-10-05,36.2599983215332 +BA,2001-10-08,36.619998931884766 +BA,2001-10-09,36.0 +BA,2001-10-10,35.7599983215332 +BA,2001-10-11,36.18000030517578 +BA,2001-10-12,35.900001525878906 +BA,2001-10-15,35.27000045776367 +BA,2001-10-16,35.119998931884766 +BA,2001-10-17,33.70000076293945 +BA,2001-10-18,32.86000061035156 +BA,2001-10-19,33.45000076293945 +BA,2001-10-22,33.70000076293945 +BA,2001-10-23,33.88999938964844 +BA,2001-10-24,34.2400016784668 +BA,2001-10-25,35.900001525878906 +BA,2001-10-26,37.68000030517578 +BA,2001-10-29,33.75 +BA,2001-10-30,33.029998779296875 +BA,2001-10-31,32.599998474121094 +BA,2001-11-01,33.189998626708984 +BA,2001-11-02,34.349998474121094 +BA,2001-11-05,35.04999923706055 +BA,2001-11-06,35.52000045776367 +BA,2001-11-07,34.88999938964844 +BA,2001-11-08,34.900001525878906 +BA,2001-11-09,33.2400016784668 +BA,2001-11-12,33.060001373291016 +BA,2001-11-13,33.61000061035156 +BA,2001-11-14,34.099998474121094 +BA,2001-11-15,34.2400016784668 +BA,2001-11-16,34.9900016784668 +BA,2001-11-19,35.099998474121094 +BA,2001-11-20,34.970001220703125 +BA,2001-11-21,34.70000076293945 +BA,2001-11-23,35.630001068115234 +BA,2001-11-26,35.88999938964844 +BA,2001-11-27,35.5 +BA,2001-11-28,34.16999816894531 +BA,2001-11-29,35.150001525878906 +BA,2001-11-30,35.099998474121094 +BA,2001-12-03,35.0 +BA,2001-12-04,35.380001068115234 +BA,2001-12-05,35.88999938964844 +BA,2001-12-06,37.11000061035156 +BA,2001-12-07,37.29999923706055 +BA,2001-12-10,36.900001525878906 +BA,2001-12-11,37.06999969482422 +BA,2001-12-12,36.79999923706055 +BA,2001-12-13,37.0 +BA,2001-12-14,37.54999923706055 +BA,2001-12-17,37.060001373291016 +BA,2001-12-18,37.25 +BA,2001-12-19,37.5099983215332 +BA,2001-12-20,38.13999938964844 +BA,2001-12-21,38.63999938964844 +BA,2001-12-24,38.41999816894531 +BA,2001-12-26,38.599998474121094 +BA,2001-12-27,38.689998626708984 +BA,2001-12-28,39.099998474121094 +BA,2001-12-31,38.779998779296875 +BA,2002-01-02,38.099998474121094 +BA,2002-01-03,38.75 +BA,2002-01-04,40.36000061035156 +BA,2002-01-07,41.0 +BA,2002-01-08,40.33000183105469 +BA,2002-01-09,39.900001525878906 +BA,2002-01-10,39.84000015258789 +BA,2002-01-11,38.689998626708984 +BA,2002-01-14,38.25 +BA,2002-01-15,39.349998474121094 +BA,2002-01-16,38.02000045776367 +BA,2002-01-17,38.33000183105469 +BA,2002-01-18,39.150001525878906 +BA,2002-01-22,39.779998779296875 +BA,2002-01-23,39.33000183105469 +BA,2002-01-24,40.0 +BA,2002-01-25,40.47999954223633 +BA,2002-01-28,40.900001525878906 +BA,2002-01-29,40.22999954223633 +BA,2002-01-30,40.0 +BA,2002-01-31,40.95000076293945 +BA,2002-02-01,41.459999084472656 +BA,2002-02-04,41.099998474121094 +BA,2002-02-05,40.900001525878906 +BA,2002-02-06,40.97999954223633 +BA,2002-02-07,41.060001373291016 +BA,2002-02-08,41.70000076293945 +BA,2002-02-11,43.0 +BA,2002-02-12,43.150001525878906 +BA,2002-02-13,44.900001525878906 +BA,2002-02-14,44.77000045776367 +BA,2002-02-15,44.900001525878906 +BA,2002-02-19,43.709999084472656 +BA,2002-02-20,43.310001373291016 +BA,2002-02-21,44.209999084472656 +BA,2002-02-22,44.7599983215332 +BA,2002-02-25,44.939998626708984 +BA,2002-02-26,45.150001525878906 +BA,2002-02-27,45.900001525878906 +BA,2002-02-28,45.959999084472656 +BA,2002-03-01,47.84000015258789 +BA,2002-03-04,49.130001068115234 +BA,2002-03-05,48.209999084472656 +BA,2002-03-06,49.86000061035156 +BA,2002-03-07,48.47999954223633 +BA,2002-03-08,49.400001525878906 +BA,2002-03-11,50.880001068115234 +BA,2002-03-12,50.279998779296875 +BA,2002-03-13,49.220001220703125 +BA,2002-03-14,47.61000061035156 +BA,2002-03-15,47.97999954223633 +BA,2002-03-18,47.630001068115234 +BA,2002-03-19,48.040000915527344 +BA,2002-03-20,47.029998779296875 +BA,2002-03-21,47.66999816894531 +BA,2002-03-22,46.38999938964844 +BA,2002-03-25,45.720001220703125 +BA,2002-03-26,45.790000915527344 +BA,2002-03-27,47.33000183105469 +BA,2002-03-28,48.25 +BA,2002-04-01,47.91999816894531 +BA,2002-04-02,49.09000015258789 +BA,2002-04-03,48.72999954223633 +BA,2002-04-04,49.08000183105469 +BA,2002-04-05,48.290000915527344 +BA,2002-04-08,49.0 +BA,2002-04-09,48.56999969482422 +BA,2002-04-10,49.58000183105469 +BA,2002-04-11,48.81999969482422 +BA,2002-04-12,48.54999923706055 +BA,2002-04-15,47.650001525878906 +BA,2002-04-16,48.70000076293945 +BA,2002-04-17,45.369998931884766 +BA,2002-04-18,43.70000076293945 +BA,2002-04-19,42.75 +BA,2002-04-22,43.13999938964844 +BA,2002-04-23,42.5 +BA,2002-04-24,42.400001525878906 +BA,2002-04-25,41.900001525878906 +BA,2002-04-26,41.5099983215332 +BA,2002-04-29,43.630001068115234 +BA,2002-04-30,44.599998474121094 +BA,2002-05-01,45.5 +BA,2002-05-02,44.869998931884766 +BA,2002-05-03,44.630001068115234 +BA,2002-05-06,43.380001068115234 +BA,2002-05-07,43.13999938964844 +BA,2002-05-08,44.40999984741211 +BA,2002-05-09,44.97999954223633 +BA,2002-05-10,43.630001068115234 +BA,2002-05-13,44.279998779296875 +BA,2002-05-14,45.47999954223633 +BA,2002-05-15,44.54999923706055 +BA,2002-05-16,45.0 +BA,2002-05-17,45.41999816894531 +BA,2002-05-20,45.130001068115234 +BA,2002-05-21,44.349998474121094 +BA,2002-05-22,44.40999984741211 +BA,2002-05-23,44.150001525878906 +BA,2002-05-24,43.349998474121094 +BA,2002-05-28,43.0 +BA,2002-05-29,43.0 +BA,2002-05-30,43.65999984741211 +BA,2002-05-31,42.650001525878906 +BA,2002-06-03,41.86000061035156 +BA,2002-06-04,41.849998474121094 +BA,2002-06-05,42.540000915527344 +BA,2002-06-06,41.959999084472656 +BA,2002-06-07,42.7599983215332 +BA,2002-06-10,42.91999816894531 +BA,2002-06-11,42.5 +BA,2002-06-12,43.83000183105469 +BA,2002-06-13,42.5 +BA,2002-06-14,42.529998779296875 +BA,2002-06-17,44.0 +BA,2002-06-18,43.779998779296875 +BA,2002-06-19,43.130001068115234 +BA,2002-06-20,43.77000045776367 +BA,2002-06-21,42.970001220703125 +BA,2002-06-24,42.7400016784668 +BA,2002-06-25,42.869998931884766 +BA,2002-06-26,42.720001220703125 +BA,2002-06-27,44.79999923706055 +BA,2002-06-28,45.0 +BA,2002-07-01,44.599998474121094 +BA,2002-07-02,44.540000915527344 +BA,2002-07-03,43.77000045776367 +BA,2002-07-05,45.0 +BA,2002-07-08,44.099998474121094 +BA,2002-07-09,43.220001220703125 +BA,2002-07-10,40.79999923706055 +BA,2002-07-11,41.16999816894531 +BA,2002-07-12,40.150001525878906 +BA,2002-07-15,39.7599983215332 +BA,2002-07-16,40.869998931884766 +BA,2002-07-17,42.939998626708984 +BA,2002-07-18,41.290000915527344 +BA,2002-07-19,39.91999816894531 +BA,2002-07-22,38.529998779296875 +BA,2002-07-23,38.849998474121094 +BA,2002-07-24,41.189998626708984 +BA,2002-07-25,42.939998626708984 +BA,2002-07-26,42.0 +BA,2002-07-29,42.029998779296875 +BA,2002-07-30,41.650001525878906 +BA,2002-07-31,41.52000045776367 +BA,2002-08-01,40.630001068115234 +BA,2002-08-02,39.849998474121094 +BA,2002-08-05,38.61000061035156 +BA,2002-08-06,39.40999984741211 +BA,2002-08-07,41.099998474121094 +BA,2002-08-08,41.5 +BA,2002-08-09,41.0 +BA,2002-08-12,40.5 +BA,2002-08-13,37.22999954223633 +BA,2002-08-14,36.349998474121094 +BA,2002-08-15,37.4900016784668 +BA,2002-08-16,37.5 +BA,2002-08-19,38.5 +BA,2002-08-20,37.880001068115234 +BA,2002-08-21,37.56999969482422 +BA,2002-08-22,38.5 +BA,2002-08-23,37.130001068115234 +BA,2002-08-26,36.88999938964844 +BA,2002-08-27,37.029998779296875 +BA,2002-08-28,37.529998779296875 +BA,2002-08-29,37.16999816894531 +BA,2002-08-30,37.06999969482422 +BA,2002-09-03,35.459999084472656 +BA,2002-09-04,36.849998474121094 +BA,2002-09-05,36.029998779296875 +BA,2002-09-06,37.209999084472656 +BA,2002-09-09,37.349998474121094 +BA,2002-09-10,37.18000030517578 +BA,2002-09-11,37.08000183105469 +BA,2002-09-12,36.45000076293945 +BA,2002-09-13,35.58000183105469 +BA,2002-09-16,37.22999954223633 +BA,2002-09-17,36.290000915527344 +BA,2002-09-18,36.77000045776367 +BA,2002-09-19,35.52000045776367 +BA,2002-09-20,36.47999954223633 +BA,2002-09-23,35.400001525878906 +BA,2002-09-24,34.959999084472656 +BA,2002-09-25,35.40999984741211 +BA,2002-09-26,36.54999923706055 +BA,2002-09-27,34.70000076293945 +BA,2002-09-30,34.130001068115234 +BA,2002-10-01,36.0 +BA,2002-10-02,34.380001068115234 +BA,2002-10-03,34.310001373291016 +BA,2002-10-04,32.0099983215332 +BA,2002-10-07,32.380001068115234 +BA,2002-10-08,32.0099983215332 +BA,2002-10-09,30.440000534057617 +BA,2002-10-10,31.350000381469727 +BA,2002-10-11,32.0 +BA,2002-10-14,31.059999465942383 +BA,2002-10-15,32.150001525878906 +BA,2002-10-16,30.5 +BA,2002-10-17,29.979999542236328 +BA,2002-10-18,29.0 +BA,2002-10-21,30.360000610351562 +BA,2002-10-22,30.139999389648438 +BA,2002-10-23,30.700000762939453 +BA,2002-10-24,29.950000762939453 +BA,2002-10-25,30.31999969482422 +BA,2002-10-28,28.979999542236328 +BA,2002-10-29,29.700000762939453 +BA,2002-10-30,30.200000762939453 +BA,2002-10-31,29.75 +BA,2002-11-01,30.399999618530273 +BA,2002-11-04,29.670000076293945 +BA,2002-11-05,31.520000457763672 +BA,2002-11-06,33.58000183105469 +BA,2002-11-07,32.290000915527344 +BA,2002-11-08,33.18000030517578 +BA,2002-11-11,31.229999542236328 +BA,2002-11-12,31.65999984741211 +BA,2002-11-13,31.420000076293945 +BA,2002-11-14,31.350000381469727 +BA,2002-11-15,31.5 +BA,2002-11-18,30.920000076293945 +BA,2002-11-19,31.399999618530273 +BA,2002-11-20,31.729999542236328 +BA,2002-11-21,32.439998626708984 +BA,2002-11-22,34.0 +BA,2002-11-25,33.4900016784668 +BA,2002-11-26,33.66999816894531 +BA,2002-11-27,35.02000045776367 +BA,2002-11-29,34.04999923706055 +BA,2002-12-02,34.099998474121094 +BA,2002-12-03,34.2400016784668 +BA,2002-12-04,33.93000030517578 +BA,2002-12-05,32.959999084472656 +BA,2002-12-06,33.400001525878906 +BA,2002-12-09,32.400001525878906 +BA,2002-12-10,32.25 +BA,2002-12-11,32.529998779296875 +BA,2002-12-12,32.04999923706055 +BA,2002-12-13,31.399999618530273 +BA,2002-12-16,31.920000076293945 +BA,2002-12-17,31.850000381469727 +BA,2002-12-18,32.02000045776367 +BA,2002-12-19,32.25 +BA,2002-12-20,32.709999084472656 +BA,2002-12-23,32.790000915527344 +BA,2002-12-24,32.650001525878906 +BA,2002-12-26,32.630001068115234 +BA,2002-12-27,32.33000183105469 +BA,2002-12-30,32.900001525878906 +BA,2002-12-31,32.9900016784668 +BA,2003-01-02,33.880001068115234 +BA,2003-01-03,34.18000030517578 +BA,2003-01-06,34.130001068115234 +BA,2003-01-07,33.29999923706055 +BA,2003-01-08,33.5 +BA,2003-01-09,33.900001525878906 +BA,2003-01-10,33.849998474121094 +BA,2003-01-13,34.29999923706055 +BA,2003-01-14,34.150001525878906 +BA,2003-01-15,33.349998474121094 +BA,2003-01-16,33.459999084472656 +BA,2003-01-17,33.290000915527344 +BA,2003-01-21,32.400001525878906 +BA,2003-01-22,31.780000686645508 +BA,2003-01-23,31.850000381469727 +BA,2003-01-24,31.010000228881836 +BA,2003-01-27,30.6200008392334 +BA,2003-01-28,31.450000762939453 +BA,2003-01-29,30.610000610351562 +BA,2003-01-30,30.65999984741211 +BA,2003-01-31,31.59000015258789 +BA,2003-02-03,31.110000610351562 +BA,2003-02-04,31.239999771118164 +BA,2003-02-05,30.670000076293945 +BA,2003-02-06,30.549999237060547 +BA,2003-02-07,30.0 +BA,2003-02-10,30.270000457763672 +BA,2003-02-11,29.84000015258789 +BA,2003-02-12,29.6299991607666 +BA,2003-02-13,29.5 +BA,2003-02-14,30.149999618530273 +BA,2003-02-18,30.0 +BA,2003-02-19,30.18000030517578 +BA,2003-02-20,29.170000076293945 +BA,2003-02-21,29.639999389648438 +BA,2003-02-24,28.489999771118164 +BA,2003-02-25,28.190000534057617 +BA,2003-02-26,27.84000015258789 +BA,2003-02-27,27.950000762939453 +BA,2003-02-28,27.559999465942383 +BA,2003-03-03,27.110000610351562 +BA,2003-03-04,27.450000762939453 +BA,2003-03-05,26.739999771118164 +BA,2003-03-06,26.15999984741211 +BA,2003-03-07,25.84000015258789 +BA,2003-03-10,25.520000457763672 +BA,2003-03-11,25.219999313354492 +BA,2003-03-12,25.149999618530273 +BA,2003-03-13,25.350000381469727 +BA,2003-03-14,25.549999237060547 +BA,2003-03-17,26.899999618530273 +BA,2003-03-18,27.829999923706055 +BA,2003-03-19,27.950000762939453 +BA,2003-03-20,27.81999969482422 +BA,2003-03-21,28.100000381469727 +BA,2003-03-24,27.030000686645508 +BA,2003-03-25,27.3700008392334 +BA,2003-03-26,26.399999618530273 +BA,2003-03-27,26.520000457763672 +BA,2003-03-28,26.100000381469727 +BA,2003-03-31,25.059999465942383 +BA,2003-04-01,25.670000076293945 +BA,2003-04-02,26.65999984741211 +BA,2003-04-03,26.549999237060547 +BA,2003-04-04,26.5 +BA,2003-04-07,27.399999618530273 +BA,2003-04-08,27.360000610351562 +BA,2003-04-09,27.479999542236328 +BA,2003-04-10,27.09000015258789 +BA,2003-04-11,26.469999313354492 +BA,2003-04-14,27.25 +BA,2003-04-15,27.290000915527344 +BA,2003-04-16,26.639999389648438 +BA,2003-04-17,26.649999618530273 +BA,2003-04-21,26.780000686645508 +BA,2003-04-22,27.799999237060547 +BA,2003-04-23,28.139999389648438 +BA,2003-04-24,27.6299991607666 +BA,2003-04-25,27.190000534057617 +BA,2003-04-28,27.3799991607666 +BA,2003-04-29,27.760000228881836 +BA,2003-04-30,27.280000686645508 +BA,2003-05-01,27.110000610351562 +BA,2003-05-02,28.6200008392334 +BA,2003-05-05,27.6200008392334 +BA,2003-05-06,28.139999389648438 +BA,2003-05-07,28.3799991607666 +BA,2003-05-08,28.139999389648438 +BA,2003-05-09,29.100000381469727 +BA,2003-05-12,29.81999969482422 +BA,2003-05-13,29.549999237060547 +BA,2003-05-14,29.489999771118164 +BA,2003-05-15,30.15999984741211 +BA,2003-05-16,30.420000076293945 +BA,2003-05-19,29.06999969482422 +BA,2003-05-20,28.93000030517578 +BA,2003-05-21,28.799999237060547 +BA,2003-05-22,29.100000381469727 +BA,2003-05-23,29.989999771118164 +BA,2003-05-27,29.899999618530273 +BA,2003-05-28,30.3799991607666 +BA,2003-05-29,29.950000762939453 +BA,2003-05-30,30.670000076293945 +BA,2003-06-02,31.959999084472656 +BA,2003-06-03,32.11000061035156 +BA,2003-06-04,33.54999923706055 +BA,2003-06-05,33.68000030517578 +BA,2003-06-06,34.86000061035156 +BA,2003-06-09,33.16999816894531 +BA,2003-06-10,34.310001373291016 +BA,2003-06-11,35.400001525878906 +BA,2003-06-12,35.75 +BA,2003-06-13,35.34000015258789 +BA,2003-06-16,36.40999984741211 +BA,2003-06-17,36.150001525878906 +BA,2003-06-18,35.83000183105469 +BA,2003-06-19,35.5 +BA,2003-06-20,35.529998779296875 +BA,2003-06-23,34.459999084472656 +BA,2003-06-24,34.5 +BA,2003-06-25,34.40999984741211 +BA,2003-06-26,34.400001525878906 +BA,2003-06-27,34.220001220703125 +BA,2003-06-30,34.31999969482422 +BA,2003-07-01,34.650001525878906 +BA,2003-07-02,34.79999923706055 +BA,2003-07-03,34.58000183105469 +BA,2003-07-07,35.0099983215332 +BA,2003-07-08,34.9900016784668 +BA,2003-07-09,35.22999954223633 +BA,2003-07-10,34.689998626708984 +BA,2003-07-11,35.18000030517578 +BA,2003-07-14,34.58000183105469 +BA,2003-07-15,33.439998626708984 +BA,2003-07-16,33.38999938964844 +BA,2003-07-17,33.16999816894531 +BA,2003-07-18,33.349998474121094 +BA,2003-07-21,32.349998474121094 +BA,2003-07-22,32.56999969482422 +BA,2003-07-23,32.689998626708984 +BA,2003-07-24,32.20000076293945 +BA,2003-07-25,32.68000030517578 +BA,2003-07-28,32.77000045776367 +BA,2003-07-29,32.04999923706055 +BA,2003-07-30,32.52000045776367 +BA,2003-07-31,33.119998931884766 +BA,2003-08-01,32.41999816894531 +BA,2003-08-04,32.220001220703125 +BA,2003-08-05,31.219999313354492 +BA,2003-08-06,31.90999984741211 +BA,2003-08-07,31.93000030517578 +BA,2003-08-08,32.25 +BA,2003-08-11,32.220001220703125 +BA,2003-08-12,32.61000061035156 +BA,2003-08-13,32.380001068115234 +BA,2003-08-14,32.97999954223633 +BA,2003-08-15,32.939998626708984 +BA,2003-08-18,33.58000183105469 +BA,2003-08-19,34.33000183105469 +BA,2003-08-20,34.36000061035156 +BA,2003-08-21,34.939998626708984 +BA,2003-08-22,35.68000030517578 +BA,2003-08-25,35.29999923706055 +BA,2003-08-26,35.709999084472656 +BA,2003-08-27,36.13999938964844 +BA,2003-08-28,36.97999954223633 +BA,2003-08-29,37.38999938964844 +BA,2003-09-02,37.689998626708984 +BA,2003-09-03,38.369998931884766 +BA,2003-09-04,37.88999938964844 +BA,2003-09-05,37.15999984741211 +BA,2003-09-08,36.959999084472656 +BA,2003-09-09,36.33000183105469 +BA,2003-09-10,35.619998931884766 +BA,2003-09-11,35.720001220703125 +BA,2003-09-12,35.65999984741211 +BA,2003-09-15,35.5 +BA,2003-09-16,35.810001373291016 +BA,2003-09-17,35.43000030517578 +BA,2003-09-18,36.13999938964844 +BA,2003-09-19,35.790000915527344 +BA,2003-09-22,34.88999938964844 +BA,2003-09-23,35.150001525878906 +BA,2003-09-24,34.20000076293945 +BA,2003-09-25,33.7599983215332 +BA,2003-09-26,34.0099983215332 +BA,2003-09-29,34.45000076293945 +BA,2003-09-30,34.33000183105469 +BA,2003-10-01,35.34000015258789 +BA,2003-10-02,35.33000183105469 +BA,2003-10-03,35.849998474121094 +BA,2003-10-06,35.810001373291016 +BA,2003-10-07,36.16999816894531 +BA,2003-10-08,36.279998779296875 +BA,2003-10-09,36.790000915527344 +BA,2003-10-10,36.95000076293945 +BA,2003-10-13,37.29999923706055 +BA,2003-10-14,37.150001525878906 +BA,2003-10-15,37.0 +BA,2003-10-16,37.45000076293945 +BA,2003-10-17,37.2400016784668 +BA,2003-10-20,37.27000045776367 +BA,2003-10-21,36.599998474121094 +BA,2003-10-22,36.15999984741211 +BA,2003-10-23,35.939998626708984 +BA,2003-10-24,36.279998779296875 +BA,2003-10-27,36.040000915527344 +BA,2003-10-28,36.040000915527344 +BA,2003-10-29,38.5 +BA,2003-10-30,38.77000045776367 +BA,2003-10-31,38.4900016784668 +BA,2003-11-03,38.90999984741211 +BA,2003-11-04,38.72999954223633 +BA,2003-11-05,38.599998474121094 +BA,2003-11-06,38.88999938964844 +BA,2003-11-07,38.900001525878906 +BA,2003-11-10,38.83000183105469 +BA,2003-11-11,38.31999969482422 +BA,2003-11-12,39.06999969482422 +BA,2003-11-13,39.900001525878906 +BA,2003-11-14,39.25 +BA,2003-11-17,39.7400016784668 +BA,2003-11-18,38.83000183105469 +BA,2003-11-19,39.400001525878906 +BA,2003-11-20,39.349998474121094 +BA,2003-11-21,38.86000061035156 +BA,2003-11-24,38.88999938964844 +BA,2003-11-25,38.2599983215332 +BA,2003-11-26,38.279998779296875 +BA,2003-11-28,38.38999938964844 +BA,2003-12-01,38.02000045776367 +BA,2003-12-02,37.83000183105469 +BA,2003-12-03,38.52000045776367 +BA,2003-12-04,39.11000061035156 +BA,2003-12-05,38.0 +BA,2003-12-08,39.119998931884766 +BA,2003-12-09,38.58000183105469 +BA,2003-12-10,38.869998931884766 +BA,2003-12-11,39.560001373291016 +BA,2003-12-12,39.369998931884766 +BA,2003-12-15,39.20000076293945 +BA,2003-12-16,39.93000030517578 +BA,2003-12-17,40.86000061035156 +BA,2003-12-18,41.349998474121094 +BA,2003-12-19,41.47999954223633 +BA,2003-12-22,41.599998474121094 +BA,2003-12-23,41.939998626708984 +BA,2003-12-24,41.36000061035156 +BA,2003-12-26,41.470001220703125 +BA,2003-12-29,42.0 +BA,2003-12-30,42.279998779296875 +BA,2003-12-31,42.13999938964844 +BA,2004-01-02,41.9900016784668 +BA,2004-01-05,42.06999969482422 +BA,2004-01-06,41.93000030517578 +BA,2004-01-07,42.279998779296875 +BA,2004-01-08,42.86000061035156 +BA,2004-01-09,42.63999938964844 +BA,2004-01-12,42.40999984741211 +BA,2004-01-13,42.2400016784668 +BA,2004-01-14,43.11000061035156 +BA,2004-01-15,43.040000915527344 +BA,2004-01-16,44.0099983215332 +BA,2004-01-20,43.18000030517578 +BA,2004-01-21,43.599998474121094 +BA,2004-01-22,42.900001525878906 +BA,2004-01-23,41.849998474121094 +BA,2004-01-26,42.439998626708984 +BA,2004-01-27,41.939998626708984 +BA,2004-01-28,41.540000915527344 +BA,2004-01-29,42.29999923706055 +BA,2004-01-30,41.75 +BA,2004-02-02,42.540000915527344 +BA,2004-02-03,43.099998474121094 +BA,2004-02-04,43.560001373291016 +BA,2004-02-05,44.36000061035156 +BA,2004-02-06,44.349998474121094 +BA,2004-02-09,43.959999084472656 +BA,2004-02-10,43.77000045776367 +BA,2004-02-11,44.4900016784668 +BA,2004-02-12,44.369998931884766 +BA,2004-02-13,44.45000076293945 +BA,2004-02-17,44.599998474121094 +BA,2004-02-18,44.59000015258789 +BA,2004-02-19,44.52000045776367 +BA,2004-02-20,44.34000015258789 +BA,2004-02-23,43.619998931884766 +BA,2004-02-24,43.220001220703125 +BA,2004-02-25,43.81999969482422 +BA,2004-02-26,42.439998626708984 +BA,2004-02-27,43.369998931884766 +BA,2004-03-01,43.77000045776367 +BA,2004-03-02,43.33000183105469 +BA,2004-03-03,43.060001373291016 +BA,2004-03-04,42.630001068115234 +BA,2004-03-05,42.720001220703125 +BA,2004-03-08,42.41999816894531 +BA,2004-03-09,41.68000030517578 +BA,2004-03-10,41.119998931884766 +BA,2004-03-11,40.150001525878906 +BA,2004-03-12,40.29999923706055 +BA,2004-03-15,39.779998779296875 +BA,2004-03-16,39.40999984741211 +BA,2004-03-17,39.79999923706055 +BA,2004-03-18,39.720001220703125 +BA,2004-03-19,39.43000030517578 +BA,2004-03-22,38.68000030517578 +BA,2004-03-23,39.11000061035156 +BA,2004-03-24,39.029998779296875 +BA,2004-03-25,39.720001220703125 +BA,2004-03-26,39.349998474121094 +BA,2004-03-29,39.93000030517578 +BA,2004-03-30,40.33000183105469 +BA,2004-03-31,41.06999969482422 +BA,2004-04-01,40.77000045776367 +BA,2004-04-02,41.84000015258789 +BA,2004-04-05,42.540000915527344 +BA,2004-04-06,42.36000061035156 +BA,2004-04-07,41.7599983215332 +BA,2004-04-08,41.349998474121094 +BA,2004-04-12,42.150001525878906 +BA,2004-04-13,41.779998779296875 +BA,2004-04-14,41.56999969482422 +BA,2004-04-15,41.529998779296875 +BA,2004-04-16,41.5 +BA,2004-04-19,41.4900016784668 +BA,2004-04-20,40.54999923706055 +BA,2004-04-21,40.849998474121094 +BA,2004-04-22,42.27000045776367 +BA,2004-04-23,42.45000076293945 +BA,2004-04-26,43.2400016784668 +BA,2004-04-27,43.54999923706055 +BA,2004-04-28,44.029998779296875 +BA,2004-04-29,43.25 +BA,2004-04-30,42.689998626708984 +BA,2004-05-03,43.58000183105469 +BA,2004-05-04,43.279998779296875 +BA,2004-05-05,43.7599983215332 +BA,2004-05-06,43.93000030517578 +BA,2004-05-07,43.400001525878906 +BA,2004-05-10,42.59000015258789 +BA,2004-05-11,43.18000030517578 +BA,2004-05-12,43.58000183105469 +BA,2004-05-13,43.619998931884766 +BA,2004-05-14,43.439998626708984 +BA,2004-05-17,42.72999954223633 +BA,2004-05-18,43.02000045776367 +BA,2004-05-19,43.380001068115234 +BA,2004-05-20,42.91999816894531 +BA,2004-05-21,43.400001525878906 +BA,2004-05-24,44.560001373291016 +BA,2004-05-25,44.70000076293945 +BA,2004-05-26,44.7599983215332 +BA,2004-05-27,46.20000076293945 +BA,2004-05-28,45.79999923706055 +BA,2004-06-01,45.880001068115234 +BA,2004-06-02,46.75 +BA,2004-06-03,46.099998474121094 +BA,2004-06-04,46.900001525878906 +BA,2004-06-07,48.130001068115234 +BA,2004-06-08,48.09000015258789 +BA,2004-06-09,48.65999984741211 +BA,2004-06-10,48.75 +BA,2004-06-14,48.83000183105469 +BA,2004-06-15,49.25 +BA,2004-06-16,49.900001525878906 +BA,2004-06-17,49.470001220703125 +BA,2004-06-18,49.79999923706055 +BA,2004-06-21,49.5 +BA,2004-06-22,49.66999816894531 +BA,2004-06-23,50.66999816894531 +BA,2004-06-24,50.349998474121094 +BA,2004-06-25,51.29999923706055 +BA,2004-06-28,50.209999084472656 +BA,2004-06-29,50.5099983215332 +BA,2004-06-30,51.09000015258789 +BA,2004-07-01,49.900001525878906 +BA,2004-07-02,49.52000045776367 +BA,2004-07-06,49.310001373291016 +BA,2004-07-07,49.38999938964844 +BA,2004-07-08,49.970001220703125 +BA,2004-07-09,50.040000915527344 +BA,2004-07-12,50.20000076293945 +BA,2004-07-13,50.2599983215332 +BA,2004-07-14,49.31999969482422 +BA,2004-07-15,49.13999938964844 +BA,2004-07-16,49.130001068115234 +BA,2004-07-19,48.66999816894531 +BA,2004-07-20,48.7599983215332 +BA,2004-07-21,47.720001220703125 +BA,2004-07-22,47.29999923706055 +BA,2004-07-23,47.060001373291016 +BA,2004-07-26,47.0 +BA,2004-07-27,48.220001220703125 +BA,2004-07-28,49.0099983215332 +BA,2004-07-29,49.68000030517578 +BA,2004-07-30,50.75 +BA,2004-08-02,50.90999984741211 +BA,2004-08-03,50.7599983215332 +BA,2004-08-04,51.0 +BA,2004-08-05,50.0099983215332 +BA,2004-08-06,48.33000183105469 +BA,2004-08-09,48.7599983215332 +BA,2004-08-10,49.61000061035156 +BA,2004-08-11,49.68000030517578 +BA,2004-08-12,49.33000183105469 +BA,2004-08-13,49.720001220703125 +BA,2004-08-16,50.95000076293945 +BA,2004-08-17,50.310001373291016 +BA,2004-08-18,50.7400016784668 +BA,2004-08-19,50.25 +BA,2004-08-20,50.459999084472656 +BA,2004-08-23,50.650001525878906 +BA,2004-08-24,50.90999984741211 +BA,2004-08-25,52.5 +BA,2004-08-26,52.06999969482422 +BA,2004-08-27,51.9900016784668 +BA,2004-08-30,51.869998931884766 +BA,2004-08-31,52.220001220703125 +BA,2004-09-01,52.38999938964844 +BA,2004-09-02,53.619998931884766 +BA,2004-09-03,53.099998474121094 +BA,2004-09-07,53.970001220703125 +BA,2004-09-08,54.04999923706055 +BA,2004-09-09,53.2599983215332 +BA,2004-09-10,54.150001525878906 +BA,2004-09-13,54.279998779296875 +BA,2004-09-14,53.91999816894531 +BA,2004-09-15,53.65999984741211 +BA,2004-09-16,54.52000045776367 +BA,2004-09-17,55.150001525878906 +BA,2004-09-20,54.7400016784668 +BA,2004-09-21,54.70000076293945 +BA,2004-09-22,53.68000030517578 +BA,2004-09-23,53.0 +BA,2004-09-24,53.13999938964844 +BA,2004-09-27,52.5099983215332 +BA,2004-09-28,52.31999969482422 +BA,2004-09-29,51.0099983215332 +BA,2004-09-30,51.619998931884766 +BA,2004-10-01,52.47999954223633 +BA,2004-10-04,52.31999969482422 +BA,2004-10-05,51.4900016784668 +BA,2004-10-06,52.36000061035156 +BA,2004-10-07,51.31999969482422 +BA,2004-10-08,50.099998474121094 +BA,2004-10-11,50.2599983215332 +BA,2004-10-12,50.400001525878906 +BA,2004-10-13,50.22999954223633 +BA,2004-10-14,50.25 +BA,2004-10-15,50.189998626708984 +BA,2004-10-18,49.59000015258789 +BA,2004-10-19,49.209999084472656 +BA,2004-10-20,48.959999084472656 +BA,2004-10-21,49.560001373291016 +BA,2004-10-22,49.5099983215332 +BA,2004-10-25,49.0 +BA,2004-10-26,49.97999954223633 +BA,2004-10-27,50.099998474121094 +BA,2004-10-28,49.869998931884766 +BA,2004-10-29,49.900001525878906 +BA,2004-11-01,49.95000076293945 +BA,2004-11-02,49.880001068115234 +BA,2004-11-03,51.150001525878906 +BA,2004-11-04,50.59000015258789 +BA,2004-11-05,51.150001525878906 +BA,2004-11-08,52.06999969482422 +BA,2004-11-09,52.5099983215332 +BA,2004-11-10,53.400001525878906 +BA,2004-11-11,54.29999923706055 +BA,2004-11-12,53.93000030517578 +BA,2004-11-15,54.029998779296875 +BA,2004-11-16,54.0 +BA,2004-11-17,54.75 +BA,2004-11-18,54.849998474121094 +BA,2004-11-19,53.77000045776367 +BA,2004-11-22,53.970001220703125 +BA,2004-11-23,54.33000183105469 +BA,2004-11-24,54.119998931884766 +BA,2004-11-26,54.02000045776367 +BA,2004-11-29,53.619998931884766 +BA,2004-11-30,53.56999969482422 +BA,2004-12-01,54.70000076293945 +BA,2004-12-02,54.86000061035156 +BA,2004-12-03,55.2599983215332 +BA,2004-12-06,54.75 +BA,2004-12-07,53.75 +BA,2004-12-08,52.79999923706055 +BA,2004-12-09,52.779998779296875 +BA,2004-12-10,52.41999816894531 +BA,2004-12-13,52.66999816894531 +BA,2004-12-14,52.63999938964844 +BA,2004-12-15,52.400001525878906 +BA,2004-12-16,52.08000183105469 +BA,2004-12-17,53.099998474121094 +BA,2004-12-20,53.220001220703125 +BA,2004-12-21,53.41999816894531 +BA,2004-12-22,53.90999984741211 +BA,2004-12-23,53.529998779296875 +BA,2004-12-27,53.150001525878906 +BA,2004-12-28,53.25 +BA,2004-12-29,52.06999969482422 +BA,2004-12-30,51.900001525878906 +BA,2004-12-31,51.77000045776367 +BA,2005-01-03,50.970001220703125 +BA,2005-01-04,49.97999954223633 +BA,2005-01-05,50.810001373291016 +BA,2005-01-06,50.47999954223633 +BA,2005-01-07,50.310001373291016 +BA,2005-01-10,50.97999954223633 +BA,2005-01-11,50.81999969482422 +BA,2005-01-12,51.939998626708984 +BA,2005-01-13,50.630001068115234 +BA,2005-01-14,50.90999984741211 +BA,2005-01-18,51.880001068115234 +BA,2005-01-19,51.40999984741211 +BA,2005-01-20,50.900001525878906 +BA,2005-01-21,50.06999969482422 +BA,2005-01-24,49.63999938964844 +BA,2005-01-25,49.84000015258789 +BA,2005-01-26,49.86000061035156 +BA,2005-01-27,50.970001220703125 +BA,2005-01-28,49.91999816894531 +BA,2005-01-31,50.599998474121094 +BA,2005-02-01,51.040000915527344 +BA,2005-02-02,52.22999954223633 +BA,2005-02-03,52.0 +BA,2005-02-04,52.58000183105469 +BA,2005-02-07,52.5 +BA,2005-02-08,53.5 +BA,2005-02-09,54.119998931884766 +BA,2005-02-10,53.86000061035156 +BA,2005-02-11,54.13999938964844 +BA,2005-02-14,54.040000915527344 +BA,2005-02-15,54.43000030517578 +BA,2005-02-16,53.91999816894531 +BA,2005-02-17,53.65999984741211 +BA,2005-02-18,52.779998779296875 +BA,2005-02-22,52.150001525878906 +BA,2005-02-23,52.720001220703125 +BA,2005-02-24,53.939998626708984 +BA,2005-02-25,54.9900016784668 +BA,2005-02-28,54.970001220703125 +BA,2005-03-01,54.4900016784668 +BA,2005-03-02,55.29999923706055 +BA,2005-03-03,57.41999816894531 +BA,2005-03-04,58.380001068115234 +BA,2005-03-07,58.29999923706055 +BA,2005-03-08,58.150001525878906 +BA,2005-03-09,57.75 +BA,2005-03-10,57.97999954223633 +BA,2005-03-11,57.4900016784668 +BA,2005-03-14,57.709999084472656 +BA,2005-03-15,58.47999954223633 +BA,2005-03-16,56.77000045776367 +BA,2005-03-17,56.88999938964844 +BA,2005-03-18,57.15999984741211 +BA,2005-03-21,56.84000015258789 +BA,2005-03-22,57.220001220703125 +BA,2005-03-23,56.849998474121094 +BA,2005-03-24,56.79999923706055 +BA,2005-03-28,58.099998474121094 +BA,2005-03-29,57.25 +BA,2005-03-30,58.790000915527344 +BA,2005-03-31,58.459999084472656 +BA,2005-04-01,58.779998779296875 +BA,2005-04-04,58.33000183105469 +BA,2005-04-05,58.33000183105469 +BA,2005-04-06,58.43000030517578 +BA,2005-04-07,59.0099983215332 +BA,2005-04-08,58.599998474121094 +BA,2005-04-11,59.400001525878906 +BA,2005-04-12,58.45000076293945 +BA,2005-04-13,58.66999816894531 +BA,2005-04-14,58.15999984741211 +BA,2005-04-15,57.0 +BA,2005-04-18,56.91999816894531 +BA,2005-04-19,58.09000015258789 +BA,2005-04-20,57.22999954223633 +BA,2005-04-21,59.08000183105469 +BA,2005-04-22,57.880001068115234 +BA,2005-04-25,59.58000183105469 +BA,2005-04-26,59.0 +BA,2005-04-27,59.65999984741211 +BA,2005-04-28,58.720001220703125 +BA,2005-04-29,59.52000045776367 +BA,2005-05-02,59.380001068115234 +BA,2005-05-03,59.869998931884766 +BA,2005-05-04,60.279998779296875 +BA,2005-05-05,59.7400016784668 +BA,2005-05-06,61.0099983215332 +BA,2005-05-09,60.560001373291016 +BA,2005-05-10,61.040000915527344 +BA,2005-05-11,60.400001525878906 +BA,2005-05-12,60.4900016784668 +BA,2005-05-13,59.5 +BA,2005-05-16,60.40999984741211 +BA,2005-05-17,60.90999984741211 +BA,2005-05-18,61.689998626708984 +BA,2005-05-19,61.349998474121094 +BA,2005-05-20,61.900001525878906 +BA,2005-05-23,61.63999938964844 +BA,2005-05-24,62.25 +BA,2005-05-25,61.45000076293945 +BA,2005-05-26,62.9900016784668 +BA,2005-05-27,63.02000045776367 +BA,2005-05-31,63.900001525878906 +BA,2005-06-01,63.79999923706055 +BA,2005-06-02,64.37999725341797 +BA,2005-06-03,64.66000366210938 +BA,2005-06-06,65.55000305175781 +BA,2005-06-07,65.27999877929688 +BA,2005-06-08,64.47000122070312 +BA,2005-06-09,65.11000061035156 +BA,2005-06-10,64.6500015258789 +BA,2005-06-13,64.62999725341797 +BA,2005-06-14,62.93000030517578 +BA,2005-06-15,64.41000366210938 +BA,2005-06-16,63.689998626708984 +BA,2005-06-17,64.62000274658203 +BA,2005-06-20,63.66999816894531 +BA,2005-06-21,62.779998779296875 +BA,2005-06-22,63.130001068115234 +BA,2005-06-23,61.86000061035156 +BA,2005-06-24,60.59000015258789 +BA,2005-06-27,61.7599983215332 +BA,2005-06-28,62.45000076293945 +BA,2005-06-29,61.66999816894531 +BA,2005-06-30,66.0 +BA,2005-07-01,64.68000030517578 +BA,2005-07-05,65.41999816894531 +BA,2005-07-06,64.29000091552734 +BA,2005-07-07,65.18000030517578 +BA,2005-07-08,65.06999969482422 +BA,2005-07-11,64.97000122070312 +BA,2005-07-12,64.30000305175781 +BA,2005-07-13,64.58000183105469 +BA,2005-07-14,64.58000183105469 +BA,2005-07-15,64.75 +BA,2005-07-18,64.73999786376953 +BA,2005-07-19,64.88999938964844 +BA,2005-07-20,66.08000183105469 +BA,2005-07-21,65.70999908447266 +BA,2005-07-22,66.19999694824219 +BA,2005-07-25,66.05000305175781 +BA,2005-07-26,66.3499984741211 +BA,2005-07-27,66.69999694824219 +BA,2005-07-28,66.0 +BA,2005-07-29,66.01000213623047 +BA,2005-08-01,65.75 +BA,2005-08-02,66.33000183105469 +BA,2005-08-03,66.6500015258789 +BA,2005-08-04,66.2699966430664 +BA,2005-08-05,66.19000244140625 +BA,2005-08-08,65.98999786376953 +BA,2005-08-09,67.12999725341797 +BA,2005-08-10,65.95999908447266 +BA,2005-08-11,67.30999755859375 +BA,2005-08-12,66.54000091552734 +BA,2005-08-15,67.45999908447266 +BA,2005-08-16,66.2699966430664 +BA,2005-08-17,67.0199966430664 +BA,2005-08-18,66.62999725341797 +BA,2005-08-19,67.1500015258789 +BA,2005-08-22,67.79000091552734 +BA,2005-08-23,67.43000030517578 +BA,2005-08-24,67.12999725341797 +BA,2005-08-25,67.20999908447266 +BA,2005-08-26,66.30999755859375 +BA,2005-08-29,67.58000183105469 +BA,2005-08-30,66.73999786376953 +BA,2005-08-31,67.0199966430664 +BA,2005-09-01,65.98999786376953 +BA,2005-09-02,64.33999633789062 +BA,2005-09-06,65.02999877929688 +BA,2005-09-07,64.5 +BA,2005-09-08,64.58999633789062 +BA,2005-09-09,65.4000015258789 +BA,2005-09-12,65.13999938964844 +BA,2005-09-13,65.4000015258789 +BA,2005-09-14,64.18000030517578 +BA,2005-09-15,65.08000183105469 +BA,2005-09-16,64.80000305175781 +BA,2005-09-19,64.0999984741211 +BA,2005-09-20,63.45000076293945 +BA,2005-09-21,62.40999984741211 +BA,2005-09-22,62.5099983215332 +BA,2005-09-23,63.20000076293945 +BA,2005-09-26,64.66999816894531 +BA,2005-09-27,66.55000305175781 +BA,2005-09-28,67.20999908447266 +BA,2005-09-29,67.27999877929688 +BA,2005-09-30,67.94999694824219 +BA,2005-10-03,67.13999938964844 +BA,2005-10-04,67.94999694824219 +BA,2005-10-05,67.05000305175781 +BA,2005-10-06,67.93000030517578 +BA,2005-10-07,67.30000305175781 +BA,2005-10-10,67.9000015258789 +BA,2005-10-11,66.69999694824219 +BA,2005-10-12,67.6500015258789 +BA,2005-10-13,66.48999786376953 +BA,2005-10-14,67.5 +BA,2005-10-17,67.23999786376953 +BA,2005-10-18,67.12000274658203 +BA,2005-10-19,68.37000274658203 +BA,2005-10-20,67.30000305175781 +BA,2005-10-21,66.0199966430664 +BA,2005-10-24,67.31999969482422 +BA,2005-10-25,66.97000122070312 +BA,2005-10-26,65.0999984741211 +BA,2005-10-27,64.05000305175781 +BA,2005-10-28,65.63999938964844 +BA,2005-10-31,64.63999938964844 +BA,2005-11-01,65.05000305175781 +BA,2005-11-02,64.69999694824219 +BA,2005-11-03,65.5 +BA,2005-11-04,65.27999877929688 +BA,2005-11-07,65.69000244140625 +BA,2005-11-08,65.01000213623047 +BA,2005-11-09,64.70999908447266 +BA,2005-11-10,66.0999984741211 +BA,2005-11-11,65.3499984741211 +BA,2005-11-14,66.2300033569336 +BA,2005-11-15,67.0 +BA,2005-11-16,67.44000244140625 +BA,2005-11-17,67.6500015258789 +BA,2005-11-18,66.94999694824219 +BA,2005-11-21,69.0 +BA,2005-11-22,69.0999984741211 +BA,2005-11-23,69.44000244140625 +BA,2005-11-25,69.05999755859375 +BA,2005-11-28,68.62999725341797 +BA,2005-11-29,69.12999725341797 +BA,2005-11-30,68.19000244140625 +BA,2005-12-01,69.66999816894531 +BA,2005-12-02,69.44000244140625 +BA,2005-12-05,69.19999694824219 +BA,2005-12-06,69.56999969482422 +BA,2005-12-07,69.6500015258789 +BA,2005-12-08,70.06999969482422 +BA,2005-12-09,69.6500015258789 +BA,2005-12-12,70.19000244140625 +BA,2005-12-13,70.58999633789062 +BA,2005-12-14,71.44999694824219 +BA,2005-12-15,70.79000091552734 +BA,2005-12-16,70.75 +BA,2005-12-19,69.97000122070312 +BA,2005-12-20,70.73999786376953 +BA,2005-12-21,70.38999938964844 +BA,2005-12-22,71.31999969482422 +BA,2005-12-23,71.48999786376953 +BA,2005-12-27,70.52999877929688 +BA,2005-12-28,70.95999908447266 +BA,2005-12-29,71.18000030517578 +BA,2005-12-30,70.23999786376953 +BA,2006-01-03,70.44000244140625 +BA,2006-01-04,71.16999816894531 +BA,2006-01-05,70.33000183105469 +BA,2006-01-06,69.3499984741211 +BA,2006-01-09,68.7699966430664 +BA,2006-01-10,69.0999984741211 +BA,2006-01-11,70.0999984741211 +BA,2006-01-12,69.69000244140625 +BA,2006-01-13,69.4800033569336 +BA,2006-01-17,68.69000244140625 +BA,2006-01-18,68.33000183105469 +BA,2006-01-19,68.16999816894531 +BA,2006-01-20,66.5 +BA,2006-01-23,67.0199966430664 +BA,2006-01-24,67.66000366210938 +BA,2006-01-25,66.91000366210938 +BA,2006-01-26,68.72000122070312 +BA,2006-01-27,68.55999755859375 +BA,2006-01-30,69.02999877929688 +BA,2006-01-31,68.30999755859375 +BA,2006-02-01,71.62000274658203 +BA,2006-02-02,71.69999694824219 +BA,2006-02-03,70.87000274658203 +BA,2006-02-06,71.13999938964844 +BA,2006-02-07,71.55000305175781 +BA,2006-02-08,71.76000213623047 +BA,2006-02-09,72.01000213623047 +BA,2006-02-10,72.52999877929688 +BA,2006-02-13,72.11000061035156 +BA,2006-02-14,72.70999908447266 +BA,2006-02-15,72.44999694824219 +BA,2006-02-16,72.55000305175781 +BA,2006-02-17,72.95999908447266 +BA,2006-02-21,73.05000305175781 +BA,2006-02-22,74.38999938964844 +BA,2006-02-23,73.9000015258789 +BA,2006-02-24,74.30999755859375 +BA,2006-02-27,74.12999725341797 +BA,2006-02-28,72.69000244140625 +BA,2006-03-01,72.94999694824219 +BA,2006-03-02,72.80000305175781 +BA,2006-03-03,73.38999938964844 +BA,2006-03-06,72.62999725341797 +BA,2006-03-07,73.16000366210938 +BA,2006-03-08,72.81999969482422 +BA,2006-03-09,73.76000213623047 +BA,2006-03-10,74.79000091552734 +BA,2006-03-13,74.83999633789062 +BA,2006-03-14,75.44999694824219 +BA,2006-03-15,76.05000305175781 +BA,2006-03-16,76.7300033569336 +BA,2006-03-17,77.8499984741211 +BA,2006-03-20,78.18000030517578 +BA,2006-03-21,78.26000213623047 +BA,2006-03-22,78.61000061035156 +BA,2006-03-23,77.9000015258789 +BA,2006-03-24,78.7300033569336 +BA,2006-03-27,78.38999938964844 +BA,2006-03-28,77.51000213623047 +BA,2006-03-29,79.18000030517578 +BA,2006-03-30,78.41999816894531 +BA,2006-03-31,77.93000030517578 +BA,2006-04-03,78.01000213623047 +BA,2006-04-04,78.5999984741211 +BA,2006-04-05,79.11000061035156 +BA,2006-04-06,79.81999969482422 +BA,2006-04-07,79.56999969482422 +BA,2006-04-10,80.79000091552734 +BA,2006-04-11,80.56999969482422 +BA,2006-04-12,83.20999908447266 +BA,2006-04-13,82.93000030517578 +BA,2006-04-17,82.3499984741211 +BA,2006-04-18,83.30000305175781 +BA,2006-04-19,84.95999908447266 +BA,2006-04-20,85.5 +BA,2006-04-21,86.45999908447266 +BA,2006-04-24,86.0999984741211 +BA,2006-04-25,85.11000061035156 +BA,2006-04-26,84.91000366210938 +BA,2006-04-27,84.0999984741211 +BA,2006-04-28,83.44999694824219 +BA,2006-05-01,83.86000061035156 +BA,2006-05-02,85.33000183105469 +BA,2006-05-03,85.87000274658203 +BA,2006-05-04,86.63999938964844 +BA,2006-05-05,88.47000122070312 +BA,2006-05-08,87.58999633789062 +BA,2006-05-09,87.98999786376953 +BA,2006-05-10,88.94000244140625 +BA,2006-05-11,88.20999908447266 +BA,2006-05-12,87.01000213623047 +BA,2006-05-15,85.86000061035156 +BA,2006-05-16,86.4000015258789 +BA,2006-05-17,83.7699966430664 +BA,2006-05-18,82.7300033569336 +BA,2006-05-19,84.61000061035156 +BA,2006-05-22,85.70999908447266 +BA,2006-05-23,85.1500015258789 +BA,2006-05-24,82.37999725341797 +BA,2006-05-25,82.98999786376953 +BA,2006-05-26,83.5 +BA,2006-05-30,82.12999725341797 +BA,2006-05-31,83.25 +BA,2006-06-01,83.63999938964844 +BA,2006-06-02,83.80000305175781 +BA,2006-06-05,82.12999725341797 +BA,2006-06-06,80.6500015258789 +BA,2006-06-07,81.45999908447266 +BA,2006-06-08,81.19000244140625 +BA,2006-06-09,80.5 +BA,2006-06-12,77.87999725341797 +BA,2006-06-13,76.9800033569336 +BA,2006-06-14,82.01000213623047 +BA,2006-06-15,84.80999755859375 +BA,2006-06-16,85.54000091552734 +BA,2006-06-19,84.76000213623047 +BA,2006-06-20,84.8499984741211 +BA,2006-06-21,85.8499984741211 +BA,2006-06-22,84.05999755859375 +BA,2006-06-23,83.38999938964844 +BA,2006-06-26,83.88999938964844 +BA,2006-06-27,81.93000030517578 +BA,2006-06-28,82.63999938964844 +BA,2006-06-29,83.0 +BA,2006-06-30,81.91000366210938 +BA,2006-07-03,81.30000305175781 +BA,2006-07-05,80.16999816894531 +BA,2006-07-06,80.80999755859375 +BA,2006-07-07,79.98999786376953 +BA,2006-07-10,80.3499984741211 +BA,2006-07-11,81.62999725341797 +BA,2006-07-12,80.91999816894531 +BA,2006-07-13,79.58999633789062 +BA,2006-07-14,77.25 +BA,2006-07-17,78.94999694824219 +BA,2006-07-18,79.16999816894531 +BA,2006-07-19,82.29000091552734 +BA,2006-07-20,80.69000244140625 +BA,2006-07-21,79.08000183105469 +BA,2006-07-24,81.44000244140625 +BA,2006-07-25,83.75 +BA,2006-07-26,79.9000015258789 +BA,2006-07-27,78.70999908447266 +BA,2006-07-28,78.91000366210938 +BA,2006-07-31,77.41999816894531 +BA,2006-08-01,78.16999816894531 +BA,2006-08-02,78.62000274658203 +BA,2006-08-03,79.4000015258789 +BA,2006-08-04,79.48999786376953 +BA,2006-08-07,79.75 +BA,2006-08-08,78.1500015258789 +BA,2006-08-09,77.16000366210938 +BA,2006-08-10,76.19999694824219 +BA,2006-08-11,75.95999908447266 +BA,2006-08-14,75.38999938964844 +BA,2006-08-15,76.58000183105469 +BA,2006-08-16,78.83000183105469 +BA,2006-08-17,78.58999633789062 +BA,2006-08-18,77.62000274658203 +BA,2006-08-21,76.62999725341797 +BA,2006-08-22,76.94999694824219 +BA,2006-08-23,76.36000061035156 +BA,2006-08-24,75.23999786376953 +BA,2006-08-25,73.93000030517578 +BA,2006-08-28,74.72000122070312 +BA,2006-08-29,73.77999877929688 +BA,2006-08-30,75.0199966430664 +BA,2006-08-31,74.9000015258789 +BA,2006-09-01,75.43000030517578 +BA,2006-09-05,75.36000061035156 +BA,2006-09-06,74.44000244140625 +BA,2006-09-07,72.87000274658203 +BA,2006-09-08,72.80000305175781 +BA,2006-09-11,73.81999969482422 +BA,2006-09-12,74.26000213623047 +BA,2006-09-13,76.31999969482422 +BA,2006-09-14,75.01000213623047 +BA,2006-09-15,75.01000213623047 +BA,2006-09-18,75.20999908447266 +BA,2006-09-19,74.87000274658203 +BA,2006-09-20,76.19000244140625 +BA,2006-09-21,76.11000061035156 +BA,2006-09-22,77.25 +BA,2006-09-25,77.70999908447266 +BA,2006-09-26,79.0 +BA,2006-09-27,79.41000366210938 +BA,2006-09-28,79.27999877929688 +BA,2006-09-29,78.8499984741211 +BA,2006-10-02,79.97000122070312 +BA,2006-10-03,81.77999877929688 +BA,2006-10-04,83.95999908447266 +BA,2006-10-05,83.62000274658203 +BA,2006-10-06,83.68000030517578 +BA,2006-10-09,82.6500015258789 +BA,2006-10-10,82.12999725341797 +BA,2006-10-11,81.63999938964844 +BA,2006-10-12,83.63999938964844 +BA,2006-10-13,82.38999938964844 +BA,2006-10-16,82.66000366210938 +BA,2006-10-17,82.29000091552734 +BA,2006-10-18,82.73999786376953 +BA,2006-10-19,82.41000366210938 +BA,2006-10-20,81.73999786376953 +BA,2006-10-23,82.80000305175781 +BA,2006-10-24,83.58999633789062 +BA,2006-10-25,80.86000061035156 +BA,2006-10-26,79.13999938964844 +BA,2006-10-27,79.73999786376953 +BA,2006-10-30,80.22000122070312 +BA,2006-10-31,79.86000061035156 +BA,2006-11-01,80.05999755859375 +BA,2006-11-02,79.19999694824219 +BA,2006-11-03,79.97000122070312 +BA,2006-11-06,80.4800033569336 +BA,2006-11-07,84.8499984741211 +BA,2006-11-08,85.44999694824219 +BA,2006-11-09,85.11000061035156 +BA,2006-11-10,85.62000274658203 +BA,2006-11-13,85.69000244140625 +BA,2006-11-14,85.73999786376953 +BA,2006-11-15,87.08000183105469 +BA,2006-11-16,88.70999908447266 +BA,2006-11-17,89.5199966430664 +BA,2006-11-20,89.12000274658203 +BA,2006-11-21,91.0999984741211 +BA,2006-11-22,90.0999984741211 +BA,2006-11-24,89.7699966430664 +BA,2006-11-27,87.37000274658203 +BA,2006-11-28,87.94000244140625 +BA,2006-11-29,88.88999938964844 +BA,2006-11-30,88.52999877929688 +BA,2006-12-01,89.55000305175781 +BA,2006-12-04,89.58000183105469 +BA,2006-12-05,90.7300033569336 +BA,2006-12-06,90.83000183105469 +BA,2006-12-07,90.01000213623047 +BA,2006-12-08,90.12999725341797 +BA,2006-12-11,89.77999877929688 +BA,2006-12-12,90.30999755859375 +BA,2006-12-13,89.5999984741211 +BA,2006-12-14,89.93000030517578 +BA,2006-12-15,90.69999694824219 +BA,2006-12-18,89.55999755859375 +BA,2006-12-19,90.16999816894531 +BA,2006-12-20,90.0999984741211 +BA,2006-12-21,89.94000244140625 +BA,2006-12-22,88.76000213623047 +BA,2006-12-26,88.79000091552734 +BA,2006-12-27,88.87999725341797 +BA,2006-12-28,89.0 +BA,2006-12-29,88.83999633789062 +BA,2007-01-03,89.16999816894531 +BA,2007-01-04,89.52999877929688 +BA,2007-01-05,89.1500015258789 +BA,2007-01-08,88.94000244140625 +BA,2007-01-09,88.0 +BA,2007-01-10,89.2699966430664 +BA,2007-01-11,88.83999633789062 +BA,2007-01-12,88.12999725341797 +BA,2007-01-16,88.0 +BA,2007-01-17,88.83000183105469 +BA,2007-01-18,88.0 +BA,2007-01-19,88.62999725341797 +BA,2007-01-22,85.5999984741211 +BA,2007-01-23,87.36000061035156 +BA,2007-01-24,87.5999984741211 +BA,2007-01-25,86.16000366210938 +BA,2007-01-26,85.43000030517578 +BA,2007-01-29,85.5 +BA,2007-01-30,86.0 +BA,2007-01-31,89.55999755859375 +BA,2007-02-01,91.05000305175781 +BA,2007-02-02,90.05000305175781 +BA,2007-02-05,90.72000122070312 +BA,2007-02-06,90.9800033569336 +BA,2007-02-07,90.3499984741211 +BA,2007-02-08,89.5199966430664 +BA,2007-02-09,90.0 +BA,2007-02-12,89.19999694824219 +BA,2007-02-13,89.29000091552734 +BA,2007-02-14,89.94000244140625 +BA,2007-02-15,91.70999908447266 +BA,2007-02-16,90.94000244140625 +BA,2007-02-20,91.02999877929688 +BA,2007-02-21,90.95999908447266 +BA,2007-02-22,90.58000183105469 +BA,2007-02-23,90.27999877929688 +BA,2007-02-26,88.93000030517578 +BA,2007-02-27,87.19999694824219 +BA,2007-02-28,87.26000213623047 +BA,2007-03-01,87.8499984741211 +BA,2007-03-02,87.02999877929688 +BA,2007-03-05,87.0199966430664 +BA,2007-03-06,87.81999969482422 +BA,2007-03-07,88.70999908447266 +BA,2007-03-08,88.88999938964844 +BA,2007-03-09,89.51000213623047 +BA,2007-03-12,91.19999694824219 +BA,2007-03-13,89.44999694824219 +BA,2007-03-14,89.9800033569336 +BA,2007-03-15,91.04000091552734 +BA,2007-03-16,90.0 +BA,2007-03-19,90.31999969482422 +BA,2007-03-20,90.16000366210938 +BA,2007-03-21,90.80000305175781 +BA,2007-03-22,90.56999969482422 +BA,2007-03-23,90.9800033569336 +BA,2007-03-26,90.83000183105469 +BA,2007-03-27,90.5199966430664 +BA,2007-03-28,89.44999694824219 +BA,2007-03-29,89.76000213623047 +BA,2007-03-30,88.91000366210938 +BA,2007-04-02,88.83000183105469 +BA,2007-04-03,89.9000015258789 +BA,2007-04-04,90.2699966430664 +BA,2007-04-05,90.5 +BA,2007-04-09,90.02999877929688 +BA,2007-04-10,90.83999633789062 +BA,2007-04-11,89.97000122070312 +BA,2007-04-12,90.8499984741211 +BA,2007-04-13,91.02999877929688 +BA,2007-04-16,90.30999755859375 +BA,2007-04-17,90.44999694824219 +BA,2007-04-18,93.87999725341797 +BA,2007-04-19,92.98999786376953 +BA,2007-04-20,93.29000091552734 +BA,2007-04-23,93.63999938964844 +BA,2007-04-24,93.66999816894531 +BA,2007-04-25,94.69000244140625 +BA,2007-04-26,94.26000213623047 +BA,2007-04-27,94.0199966430664 +BA,2007-04-30,93.0 +BA,2007-05-01,93.2300033569336 +BA,2007-05-02,93.83000183105469 +BA,2007-05-03,93.8499984741211 +BA,2007-05-04,93.61000061035156 +BA,2007-05-07,94.55999755859375 +BA,2007-05-08,94.20999908447266 +BA,2007-05-09,94.08000183105469 +BA,2007-05-10,92.80000305175781 +BA,2007-05-11,93.4000015258789 +BA,2007-05-14,93.55999755859375 +BA,2007-05-15,94.33999633789062 +BA,2007-05-16,95.33999633789062 +BA,2007-05-17,96.79000091552734 +BA,2007-05-18,96.62999725341797 +BA,2007-05-21,96.9000015258789 +BA,2007-05-22,96.4800033569336 +BA,2007-05-23,95.56999969482422 +BA,2007-05-24,97.41999816894531 +BA,2007-05-25,98.25 +BA,2007-05-29,98.5 +BA,2007-05-30,100.55000305175781 +BA,2007-05-31,100.58999633789062 +BA,2007-06-01,99.83000183105469 +BA,2007-06-04,99.9800033569336 +BA,2007-06-05,99.5 +BA,2007-06-06,98.29000091552734 +BA,2007-06-07,96.83999633789062 +BA,2007-06-08,98.19000244140625 +BA,2007-06-11,97.55000305175781 +BA,2007-06-12,96.4800033569336 +BA,2007-06-13,98.47000122070312 +BA,2007-06-14,98.97000122070312 +BA,2007-06-15,98.1500015258789 +BA,2007-06-18,97.4000015258789 +BA,2007-06-19,96.91999816894531 +BA,2007-06-20,96.08000183105469 +BA,2007-06-21,97.19999694824219 +BA,2007-06-22,95.91999816894531 +BA,2007-06-25,95.56999969482422 +BA,2007-06-26,94.9800033569336 +BA,2007-06-27,94.6500015258789 +BA,2007-06-28,95.16000366210938 +BA,2007-06-29,96.16000366210938 +BA,2007-07-02,96.7699966430664 +BA,2007-07-03,97.6500015258789 +BA,2007-07-05,98.36000061035156 +BA,2007-07-06,98.87999725341797 +BA,2007-07-09,99.9000015258789 +BA,2007-07-10,100.25 +BA,2007-07-11,100.12000274658203 +BA,2007-07-12,100.77999877929688 +BA,2007-07-13,101.87999725341797 +BA,2007-07-16,102.06999969482422 +BA,2007-07-17,102.05000305175781 +BA,2007-07-18,101.81999969482422 +BA,2007-07-19,102.4800033569336 +BA,2007-07-20,103.86000061035156 +BA,2007-07-23,104.04000091552734 +BA,2007-07-24,103.80000305175781 +BA,2007-07-25,107.2300033569336 +BA,2007-07-26,103.69999694824219 +BA,2007-07-27,103.70999908447266 +BA,2007-07-30,105.54000091552734 +BA,2007-07-31,103.43000030517578 +BA,2007-08-01,104.52999877929688 +BA,2007-08-02,105.93000030517578 +BA,2007-08-03,104.23999786376953 +BA,2007-08-06,104.33999633789062 +BA,2007-08-07,103.22000122070312 +BA,2007-08-08,102.72000122070312 +BA,2007-08-09,98.30000305175781 +BA,2007-08-10,98.44000244140625 +BA,2007-08-13,100.05000305175781 +BA,2007-08-14,97.62999725341797 +BA,2007-08-15,95.51000213623047 +BA,2007-08-16,92.73999786376953 +BA,2007-08-17,95.93000030517578 +BA,2007-08-20,97.20999908447266 +BA,2007-08-21,96.94999694824219 +BA,2007-08-22,97.98999786376953 +BA,2007-08-23,96.73999786376953 +BA,2007-08-24,98.47000122070312 +BA,2007-08-27,98.54000091552734 +BA,2007-08-28,95.6500015258789 +BA,2007-08-29,96.9000015258789 +BA,2007-08-30,96.8499984741211 +BA,2007-08-31,96.69999694824219 +BA,2007-09-04,95.91999816894531 +BA,2007-09-05,95.83999633789062 +BA,2007-09-06,96.19999694824219 +BA,2007-09-07,94.83999633789062 +BA,2007-09-10,95.33000183105469 +BA,2007-09-11,97.44000244140625 +BA,2007-09-12,98.31999969482422 +BA,2007-09-13,98.94999694824219 +BA,2007-09-14,99.3499984741211 +BA,2007-09-17,98.63999938964844 +BA,2007-09-18,98.47000122070312 +BA,2007-09-19,100.0199966430664 +BA,2007-09-20,101.25 +BA,2007-09-21,102.58999633789062 +BA,2007-09-24,103.05000305175781 +BA,2007-09-25,104.93000030517578 +BA,2007-09-26,104.44999694824219 +BA,2007-09-27,105.45999908447266 +BA,2007-09-28,104.98999786376953 +BA,2007-10-01,106.6500015258789 +BA,2007-10-02,105.93000030517578 +BA,2007-10-03,104.72000122070312 +BA,2007-10-04,104.5 +BA,2007-10-05,102.25 +BA,2007-10-08,101.06999969482422 +BA,2007-10-09,101.44999694824219 +BA,2007-10-10,98.68000030517578 +BA,2007-10-11,96.26000213623047 +BA,2007-10-12,96.69000244140625 +BA,2007-10-15,94.83000183105469 +BA,2007-10-16,95.94000244140625 +BA,2007-10-17,95.58999633789062 +BA,2007-10-18,96.94000244140625 +BA,2007-10-19,93.9000015258789 +BA,2007-10-22,94.93000030517578 +BA,2007-10-23,94.94999694824219 +BA,2007-10-24,94.26000213623047 +BA,2007-10-25,96.0 +BA,2007-10-26,96.0199966430664 +BA,2007-10-29,96.98999786376953 +BA,2007-10-30,97.33000183105469 +BA,2007-10-31,98.58999633789062 +BA,2007-11-01,96.5999984741211 +BA,2007-11-02,97.76000213623047 +BA,2007-11-05,97.97000122070312 +BA,2007-11-06,97.69999694824219 +BA,2007-11-07,96.88999938964844 +BA,2007-11-08,96.27999877929688 +BA,2007-11-09,94.20999908447266 +BA,2007-11-12,92.86000061035156 +BA,2007-11-13,93.69999694824219 +BA,2007-11-14,92.79000091552734 +BA,2007-11-15,91.33999633789062 +BA,2007-11-16,89.98999786376953 +BA,2007-11-19,88.2699966430664 +BA,2007-11-20,87.86000061035156 +BA,2007-11-21,87.41000366210938 +BA,2007-11-23,89.54000091552734 +BA,2007-11-26,89.93000030517578 +BA,2007-11-27,91.7300033569336 +BA,2007-11-28,93.61000061035156 +BA,2007-11-29,93.20999908447266 +BA,2007-11-30,92.54000091552734 +BA,2007-12-03,91.79000091552734 +BA,2007-12-04,89.98999786376953 +BA,2007-12-05,90.69999694824219 +BA,2007-12-06,91.77999877929688 +BA,2007-12-07,93.16000366210938 +BA,2007-12-10,92.63999938964844 +BA,2007-12-11,88.69999694824219 +BA,2007-12-12,86.91999816894531 +BA,2007-12-13,88.55000305175781 +BA,2007-12-14,88.41999816894531 +BA,2007-12-17,87.4000015258789 +BA,2007-12-18,87.16999816894531 +BA,2007-12-19,86.62000274658203 +BA,2007-12-20,87.19000244140625 +BA,2007-12-21,89.06999969482422 +BA,2007-12-24,90.0199966430664 +BA,2007-12-26,90.0 +BA,2007-12-27,88.87999725341797 +BA,2007-12-28,88.25 +BA,2007-12-31,87.45999908447266 +BA,2008-01-02,86.62000274658203 +BA,2008-01-03,86.9800033569336 +BA,2008-01-04,85.81999969482422 +BA,2008-01-07,82.87000274658203 +BA,2008-01-08,79.91000366210938 +BA,2008-01-09,80.30000305175781 +BA,2008-01-10,82.36000061035156 +BA,2008-01-11,80.5199966430664 +BA,2008-01-14,81.66999816894531 +BA,2008-01-15,77.86000061035156 +BA,2008-01-16,79.87000274658203 +BA,2008-01-17,79.5199966430664 +BA,2008-01-18,78.4000015258789 +BA,2008-01-22,77.5999984741211 +BA,2008-01-23,76.56999969482422 +BA,2008-01-24,77.62000274658203 +BA,2008-01-25,77.02999877929688 +BA,2008-01-28,77.5999984741211 +BA,2008-01-29,80.95999908447266 +BA,2008-01-30,82.87000274658203 +BA,2008-01-31,83.18000030517578 +BA,2008-02-01,82.76000213623047 +BA,2008-02-04,82.9000015258789 +BA,2008-02-05,81.69000244140625 +BA,2008-02-06,79.91000366210938 +BA,2008-02-07,79.75 +BA,2008-02-08,79.33000183105469 +BA,2008-02-11,81.12999725341797 +BA,2008-02-12,83.55999755859375 +BA,2008-02-13,85.4800033569336 +BA,2008-02-14,85.22000122070312 +BA,2008-02-15,85.18000030517578 +BA,2008-02-19,85.37000274658203 +BA,2008-02-20,84.0 +BA,2008-02-21,82.01000213623047 +BA,2008-02-22,83.04000091552734 +BA,2008-02-25,84.66000366210938 +BA,2008-02-26,84.56999969482422 +BA,2008-02-27,83.94999694824219 +BA,2008-02-28,84.80000305175781 +BA,2008-02-29,82.79000091552734 +BA,2008-03-03,80.66999816894531 +BA,2008-03-04,79.62000274658203 +BA,2008-03-05,80.70999908447266 +BA,2008-03-06,79.51000213623047 +BA,2008-03-07,76.5999984741211 +BA,2008-03-10,74.37999725341797 +BA,2008-03-11,73.4000015258789 +BA,2008-03-12,72.44999694824219 +BA,2008-03-13,74.18000030517578 +BA,2008-03-14,76.2300033569336 +BA,2008-03-17,75.48999786376953 +BA,2008-03-18,76.52999877929688 +BA,2008-03-19,73.44999694824219 +BA,2008-03-20,74.80000305175781 +BA,2008-03-24,76.29000091552734 +BA,2008-03-25,75.9000015258789 +BA,2008-03-26,76.30000305175781 +BA,2008-03-27,74.22000122070312 +BA,2008-03-28,73.47000122070312 +BA,2008-03-31,74.37000274658203 +BA,2008-04-01,75.87999725341797 +BA,2008-04-02,76.8499984741211 +BA,2008-04-03,76.13999938964844 +BA,2008-04-04,75.6500015258789 +BA,2008-04-07,74.9800033569336 +BA,2008-04-08,75.0199966430664 +BA,2008-04-09,78.5999984741211 +BA,2008-04-10,78.43000030517578 +BA,2008-04-11,76.86000061035156 +BA,2008-04-14,77.22000122070312 +BA,2008-04-15,75.69999694824219 +BA,2008-04-16,76.66999816894531 +BA,2008-04-17,76.91000366210938 +BA,2008-04-18,78.66000366210938 +BA,2008-04-21,79.08999633789062 +BA,2008-04-22,78.55999755859375 +BA,2008-04-23,82.08999633789062 +BA,2008-04-24,83.0 +BA,2008-04-25,84.83999633789062 +BA,2008-04-28,84.9800033569336 +BA,2008-04-29,85.52999877929688 +BA,2008-04-30,84.86000061035156 +BA,2008-05-01,85.41000366210938 +BA,2008-05-02,85.69000244140625 +BA,2008-05-05,85.91999816894531 +BA,2008-05-06,86.1500015258789 +BA,2008-05-07,84.55000305175781 +BA,2008-05-08,84.76000213623047 +BA,2008-05-09,84.05999755859375 +BA,2008-05-12,84.80000305175781 +BA,2008-05-13,85.08000183105469 +BA,2008-05-14,85.69000244140625 +BA,2008-05-15,85.55000305175781 +BA,2008-05-16,85.16999816894531 +BA,2008-05-19,87.06999969482422 +BA,2008-05-20,85.13999938964844 +BA,2008-05-21,81.19000244140625 +BA,2008-05-22,81.41000366210938 +BA,2008-05-23,81.4800033569336 +BA,2008-05-27,82.87000274658203 +BA,2008-05-28,82.12999725341797 +BA,2008-05-29,82.11000061035156 +BA,2008-05-30,82.7699966430664 +BA,2008-06-02,81.1500015258789 +BA,2008-06-03,78.12000274658203 +BA,2008-06-04,78.0199966430664 +BA,2008-06-05,77.30999755859375 +BA,2008-06-06,73.16000366210938 +BA,2008-06-09,73.94999694824219 +BA,2008-06-10,73.66999816894531 +BA,2008-06-11,73.30999755859375 +BA,2008-06-12,74.12000274658203 +BA,2008-06-13,75.12000274658203 +BA,2008-06-16,75.0199966430664 +BA,2008-06-17,74.37999725341797 +BA,2008-06-18,74.6500015258789 +BA,2008-06-19,76.94999694824219 +BA,2008-06-20,75.83000183105469 +BA,2008-06-23,75.58999633789062 +BA,2008-06-24,74.79000091552734 +BA,2008-06-25,69.63999938964844 +BA,2008-06-26,68.20999908447266 +BA,2008-06-27,66.91999816894531 +BA,2008-06-30,65.72000122070312 +BA,2008-07-01,65.44999694824219 +BA,2008-07-02,63.900001525878906 +BA,2008-07-03,64.47000122070312 +BA,2008-07-07,64.29000091552734 +BA,2008-07-08,65.91999816894531 +BA,2008-07-09,65.58999633789062 +BA,2008-07-10,65.98999786376953 +BA,2008-07-11,63.279998779296875 +BA,2008-07-14,63.189998626708984 +BA,2008-07-15,63.880001068115234 +BA,2008-07-16,65.58000183105469 +BA,2008-07-17,66.91999816894531 +BA,2008-07-18,68.13999938964844 +BA,2008-07-21,68.23999786376953 +BA,2008-07-22,69.26000213623047 +BA,2008-07-23,66.72000122070312 +BA,2008-07-24,62.529998779296875 +BA,2008-07-25,63.83000183105469 +BA,2008-07-28,62.34000015258789 +BA,2008-07-29,63.209999084472656 +BA,2008-07-30,63.81999969482422 +BA,2008-07-31,61.11000061035156 +BA,2008-08-01,62.0099983215332 +BA,2008-08-04,61.36000061035156 +BA,2008-08-05,65.19999694824219 +BA,2008-08-06,65.4000015258789 +BA,2008-08-07,64.69000244140625 +BA,2008-08-08,67.86000061035156 +BA,2008-08-11,66.62000274658203 +BA,2008-08-12,65.93000030517578 +BA,2008-08-13,64.26000213623047 +BA,2008-08-14,64.7699966430664 +BA,2008-08-15,64.44999694824219 +BA,2008-08-18,63.63999938964844 +BA,2008-08-19,62.95000076293945 +BA,2008-08-20,63.209999084472656 +BA,2008-08-21,63.54999923706055 +BA,2008-08-22,65.55000305175781 +BA,2008-08-25,64.06999969482422 +BA,2008-08-26,63.459999084472656 +BA,2008-08-27,64.5199966430664 +BA,2008-08-28,66.33999633789062 +BA,2008-08-29,65.55999755859375 +BA,2008-09-02,65.87000274658203 +BA,2008-09-03,66.06999969482422 +BA,2008-09-04,63.029998779296875 +BA,2008-09-05,62.88999938964844 +BA,2008-09-08,63.90999984741211 +BA,2008-09-09,64.0199966430664 +BA,2008-09-10,61.709999084472656 +BA,2008-09-11,62.56999969482422 +BA,2008-09-12,63.29999923706055 +BA,2008-09-15,62.25 +BA,2008-09-16,61.720001220703125 +BA,2008-09-17,57.0 +BA,2008-09-18,58.11000061035156 +BA,2008-09-19,59.7599983215332 +BA,2008-09-22,58.810001373291016 +BA,2008-09-23,57.310001373291016 +BA,2008-09-24,57.36000061035156 +BA,2008-09-25,57.41999816894531 +BA,2008-09-26,58.31999969482422 +BA,2008-09-29,55.470001220703125 +BA,2008-09-30,57.349998474121094 +BA,2008-10-01,56.619998931884766 +BA,2008-10-02,53.58000183105469 +BA,2008-10-03,53.83000183105469 +BA,2008-10-06,51.290000915527344 +BA,2008-10-07,49.279998779296875 +BA,2008-10-08,47.70000076293945 +BA,2008-10-09,44.40999984741211 +BA,2008-10-10,41.79999923706055 +BA,2008-10-13,47.08000183105469 +BA,2008-10-14,45.06999969482422 +BA,2008-10-15,42.33000183105469 +BA,2008-10-16,44.790000915527344 +BA,2008-10-17,44.54999923706055 +BA,2008-10-20,46.709999084472656 +BA,2008-10-21,46.400001525878906 +BA,2008-10-22,42.90999984741211 +BA,2008-10-23,46.52000045776367 +BA,2008-10-24,45.2400016784668 +BA,2008-10-27,42.36000061035156 +BA,2008-10-28,48.90999984741211 +BA,2008-10-29,49.79999923706055 +BA,2008-10-30,50.70000076293945 +BA,2008-10-31,52.41999816894531 +BA,2008-11-03,52.849998474121094 +BA,2008-11-04,53.619998931884766 +BA,2008-11-05,49.54999923706055 +BA,2008-11-06,45.720001220703125 +BA,2008-11-07,46.58000183105469 +BA,2008-11-10,46.13999938964844 +BA,2008-11-11,43.970001220703125 +BA,2008-11-12,42.52000045776367 +BA,2008-11-13,43.15999984741211 +BA,2008-11-14,41.040000915527344 +BA,2008-11-17,41.18000030517578 +BA,2008-11-18,39.560001373291016 +BA,2008-11-19,37.47999954223633 +BA,2008-11-20,37.11000061035156 +BA,2008-11-21,39.58000183105469 +BA,2008-11-24,40.75 +BA,2008-11-25,40.18000030517578 +BA,2008-11-26,41.279998779296875 +BA,2008-11-28,42.630001068115234 +BA,2008-12-01,39.880001068115234 +BA,2008-12-02,40.70000076293945 +BA,2008-12-03,40.470001220703125 +BA,2008-12-04,39.189998626708984 +BA,2008-12-05,39.529998779296875 +BA,2008-12-08,42.849998474121094 +BA,2008-12-09,40.81999969482422 +BA,2008-12-10,41.68000030517578 +BA,2008-12-11,40.27000045776367 +BA,2008-12-12,39.20000076293945 +BA,2008-12-15,38.7400016784668 +BA,2008-12-16,41.900001525878906 +BA,2008-12-17,41.02000045776367 +BA,2008-12-18,41.06999969482422 +BA,2008-12-19,41.2400016784668 +BA,2008-12-22,41.119998931884766 +BA,2008-12-23,40.150001525878906 +BA,2008-12-24,40.119998931884766 +BA,2008-12-26,40.529998779296875 +BA,2008-12-29,39.9900016784668 +BA,2008-12-30,41.25 +BA,2008-12-31,42.66999816894531 +BA,2009-01-02,45.25 +BA,2009-01-05,46.16999816894531 +BA,2009-01-06,46.310001373291016 +BA,2009-01-07,44.7599983215332 +BA,2009-01-08,44.790000915527344 +BA,2009-01-09,44.45000076293945 +BA,2009-01-12,43.7400016784668 +BA,2009-01-13,42.459999084472656 +BA,2009-01-14,41.20000076293945 +BA,2009-01-15,40.959999084472656 +BA,2009-01-16,42.459999084472656 +BA,2009-01-20,40.36000061035156 +BA,2009-01-21,42.27000045776367 +BA,2009-01-22,42.2599983215332 +BA,2009-01-23,41.97999954223633 +BA,2009-01-26,43.0099983215332 +BA,2009-01-27,43.220001220703125 +BA,2009-01-28,43.2400016784668 +BA,2009-01-29,40.709999084472656 +BA,2009-01-30,42.310001373291016 +BA,2009-02-02,40.79999923706055 +BA,2009-02-03,42.09000015258789 +BA,2009-02-04,41.970001220703125 +BA,2009-02-05,42.720001220703125 +BA,2009-02-06,42.91999816894531 +BA,2009-02-09,42.79999923706055 +BA,2009-02-10,40.209999084472656 +BA,2009-02-11,40.33000183105469 +BA,2009-02-12,39.86000061035156 +BA,2009-02-13,40.47999954223633 +BA,2009-02-17,38.43000030517578 +BA,2009-02-18,37.97999954223633 +BA,2009-02-19,37.56999969482422 +BA,2009-02-20,36.310001373291016 +BA,2009-02-23,34.459999084472656 +BA,2009-02-24,35.439998626708984 +BA,2009-02-25,33.90999984741211 +BA,2009-02-26,32.709999084472656 +BA,2009-02-27,31.440000534057617 +BA,2009-03-02,29.510000228881836 +BA,2009-03-03,29.360000610351562 +BA,2009-03-04,30.309999465942383 +BA,2009-03-05,29.389999389648438 +BA,2009-03-06,30.100000381469727 +BA,2009-03-09,31.0 +BA,2009-03-10,33.0099983215332 +BA,2009-03-11,33.27000045776367 +BA,2009-03-12,33.630001068115234 +BA,2009-03-13,33.400001525878906 +BA,2009-03-16,33.83000183105469 +BA,2009-03-17,34.439998626708984 +BA,2009-03-18,33.75 +BA,2009-03-19,33.189998626708984 +BA,2009-03-20,32.54999923706055 +BA,2009-03-23,35.5 +BA,2009-03-24,36.099998474121094 +BA,2009-03-25,37.060001373291016 +BA,2009-03-26,38.65999984741211 +BA,2009-03-27,37.529998779296875 +BA,2009-03-30,35.52000045776367 +BA,2009-03-31,35.58000183105469 +BA,2009-04-01,35.439998626708984 +BA,2009-04-02,37.20000076293945 +BA,2009-04-03,37.689998626708984 +BA,2009-04-06,38.15999984741211 +BA,2009-04-07,36.63999938964844 +BA,2009-04-08,36.869998931884766 +BA,2009-04-09,39.150001525878906 +BA,2009-04-13,37.150001525878906 +BA,2009-04-14,37.040000915527344 +BA,2009-04-15,37.56999969482422 +BA,2009-04-16,38.38999938964844 +BA,2009-04-17,38.31999969482422 +BA,2009-04-20,36.47999954223633 +BA,2009-04-21,36.650001525878906 +BA,2009-04-22,37.29999923706055 +BA,2009-04-23,37.93000030517578 +BA,2009-04-24,38.720001220703125 +BA,2009-04-27,39.470001220703125 +BA,2009-04-28,38.849998474121094 +BA,2009-04-29,40.54999923706055 +BA,2009-04-30,40.04999923706055 +BA,2009-05-01,41.209999084472656 +BA,2009-05-04,42.18000030517578 +BA,2009-05-05,43.150001525878906 +BA,2009-05-06,44.20000076293945 +BA,2009-05-07,43.529998779296875 +BA,2009-05-08,45.83000183105469 +BA,2009-05-11,44.720001220703125 +BA,2009-05-12,44.099998474121094 +BA,2009-05-13,42.95000076293945 +BA,2009-05-14,43.439998626708984 +BA,2009-05-15,43.0 +BA,2009-05-18,44.369998931884766 +BA,2009-05-19,44.619998931884766 +BA,2009-05-20,44.58000183105469 +BA,2009-05-21,43.290000915527344 +BA,2009-05-22,42.939998626708984 +BA,2009-05-26,44.15999984741211 +BA,2009-05-27,43.56999969482422 +BA,2009-05-28,44.31999969482422 +BA,2009-05-29,44.849998474121094 +BA,2009-06-01,47.70000076293945 +BA,2009-06-02,49.20000076293945 +BA,2009-06-03,48.369998931884766 +BA,2009-06-04,50.56999969482422 +BA,2009-06-05,52.650001525878906 +BA,2009-06-08,52.83000183105469 +BA,2009-06-09,52.349998474121094 +BA,2009-06-10,52.29999923706055 +BA,2009-06-11,50.65999984741211 +BA,2009-06-12,51.439998626708984 +BA,2009-06-15,49.52000045776367 +BA,2009-06-16,48.83000183105469 +BA,2009-06-17,48.54999923706055 +BA,2009-06-18,48.959999084472656 +BA,2009-06-19,48.439998626708984 +BA,2009-06-22,46.900001525878906 +BA,2009-06-23,43.869998931884766 +BA,2009-06-24,41.31999969482422 +BA,2009-06-25,42.529998779296875 +BA,2009-06-26,41.880001068115234 +BA,2009-06-29,42.650001525878906 +BA,2009-06-30,42.5 +BA,2009-07-01,42.22999954223633 +BA,2009-07-02,40.83000183105469 +BA,2009-07-06,40.560001373291016 +BA,2009-07-07,39.040000915527344 +BA,2009-07-08,39.54999923706055 +BA,2009-07-09,39.29999923706055 +BA,2009-07-10,39.650001525878906 +BA,2009-07-13,40.439998626708984 +BA,2009-07-14,40.40999984741211 +BA,2009-07-15,41.36000061035156 +BA,2009-07-16,42.04999923706055 +BA,2009-07-17,41.36000061035156 +BA,2009-07-20,42.20000076293945 +BA,2009-07-21,43.02000045776367 +BA,2009-07-22,42.0 +BA,2009-07-23,41.95000076293945 +BA,2009-07-24,42.369998931884766 +BA,2009-07-27,42.2400016784668 +BA,2009-07-28,43.25 +BA,2009-07-29,43.369998931884766 +BA,2009-07-30,43.2400016784668 +BA,2009-07-31,42.90999984741211 +BA,2009-08-03,43.790000915527344 +BA,2009-08-04,44.15999984741211 +BA,2009-08-05,44.029998779296875 +BA,2009-08-06,45.52000045776367 +BA,2009-08-07,46.689998626708984 +BA,2009-08-10,45.77000045776367 +BA,2009-08-11,45.38999938964844 +BA,2009-08-12,46.34000015258789 +BA,2009-08-13,46.619998931884766 +BA,2009-08-14,44.869998931884766 +BA,2009-08-17,44.15999984741211 +BA,2009-08-18,43.779998779296875 +BA,2009-08-19,43.52000045776367 +BA,2009-08-20,44.7400016784668 +BA,2009-08-21,45.869998931884766 +BA,2009-08-24,47.130001068115234 +BA,2009-08-25,48.25 +BA,2009-08-26,47.81999969482422 +BA,2009-08-27,51.81999969482422 +BA,2009-08-28,51.040000915527344 +BA,2009-08-31,49.66999816894531 +BA,2009-09-01,48.77000045776367 +BA,2009-09-02,48.400001525878906 +BA,2009-09-03,48.459999084472656 +BA,2009-09-04,49.150001525878906 +BA,2009-09-08,49.5 +BA,2009-09-09,50.529998779296875 +BA,2009-09-10,50.4900016784668 +BA,2009-09-11,51.349998474121094 +BA,2009-09-14,50.970001220703125 +BA,2009-09-15,52.06999969482422 +BA,2009-09-16,52.36000061035156 +BA,2009-09-17,52.880001068115234 +BA,2009-09-18,53.02000045776367 +BA,2009-09-21,52.86000061035156 +BA,2009-09-22,53.13999938964844 +BA,2009-09-23,52.369998931884766 +BA,2009-09-24,51.790000915527344 +BA,2009-09-25,51.52000045776367 +BA,2009-09-28,53.06999969482422 +BA,2009-09-29,54.619998931884766 +BA,2009-09-30,54.150001525878906 +BA,2009-10-01,52.11000061035156 +BA,2009-10-02,51.400001525878906 +BA,2009-10-05,52.279998779296875 +BA,2009-10-06,52.290000915527344 +BA,2009-10-07,51.790000915527344 +BA,2009-10-08,52.29999923706055 +BA,2009-10-09,52.689998626708984 +BA,2009-10-12,51.65999984741211 +BA,2009-10-13,51.900001525878906 +BA,2009-10-14,52.5099983215332 +BA,2009-10-15,51.7599983215332 +BA,2009-10-16,53.189998626708984 +BA,2009-10-19,53.45000076293945 +BA,2009-10-20,51.88999938964844 +BA,2009-10-21,50.630001068115234 +BA,2009-10-22,51.06999969482422 +BA,2009-10-23,49.88999938964844 +BA,2009-10-26,48.290000915527344 +BA,2009-10-27,47.75 +BA,2009-10-28,47.220001220703125 +BA,2009-10-29,48.810001373291016 +BA,2009-10-30,47.79999923706055 +BA,2009-11-02,48.27000045776367 +BA,2009-11-03,48.099998474121094 +BA,2009-11-04,48.06999969482422 +BA,2009-11-05,49.77000045776367 +BA,2009-11-06,49.68000030517578 +BA,2009-11-09,51.349998474121094 +BA,2009-11-10,50.31999969482422 +BA,2009-11-11,50.68000030517578 +BA,2009-11-12,50.279998779296875 +BA,2009-11-13,50.68000030517578 +BA,2009-11-16,52.47999954223633 +BA,2009-11-17,52.529998779296875 +BA,2009-11-18,52.02000045776367 +BA,2009-11-19,51.43000030517578 +BA,2009-11-20,51.70000076293945 +BA,2009-11-23,52.630001068115234 +BA,2009-11-24,51.970001220703125 +BA,2009-11-25,52.93000030517578 +BA,2009-11-27,52.45000076293945 +BA,2009-11-30,52.40999984741211 +BA,2009-12-01,53.720001220703125 +BA,2009-12-02,53.779998779296875 +BA,2009-12-03,53.77000045776367 +BA,2009-12-04,54.68000030517578 +BA,2009-12-07,55.81999969482422 +BA,2009-12-08,55.65999984741211 +BA,2009-12-09,55.470001220703125 +BA,2009-12-10,55.0099983215332 +BA,2009-12-11,55.599998474121094 +BA,2009-12-14,56.04999923706055 +BA,2009-12-15,55.66999816894531 +BA,2009-12-16,55.130001068115234 +BA,2009-12-17,54.470001220703125 +BA,2009-12-18,53.439998626708984 +BA,2009-12-21,54.29999923706055 +BA,2009-12-22,55.099998474121094 +BA,2009-12-23,54.959999084472656 +BA,2009-12-24,55.47999954223633 +BA,2009-12-28,55.13999938964844 +BA,2009-12-29,55.209999084472656 +BA,2009-12-30,54.959999084472656 +BA,2009-12-31,54.130001068115234 +BA,2010-01-04,56.18000030517578 +BA,2010-01-05,58.02000045776367 +BA,2010-01-06,59.779998779296875 +BA,2010-01-07,62.20000076293945 +BA,2010-01-08,61.599998474121094 +BA,2010-01-11,60.869998931884766 +BA,2010-01-12,60.43000030517578 +BA,2010-01-13,61.15999984741211 +BA,2010-01-14,61.560001373291016 +BA,2010-01-15,60.81999969482422 +BA,2010-01-19,60.650001525878906 +BA,2010-01-20,60.20000076293945 +BA,2010-01-21,59.20000076293945 +BA,2010-01-22,57.77000045776367 +BA,2010-01-25,57.779998779296875 +BA,2010-01-26,57.709999084472656 +BA,2010-01-27,61.93000030517578 +BA,2010-01-28,62.560001373291016 +BA,2010-01-29,60.599998474121094 +BA,2010-02-01,61.70000076293945 +BA,2010-02-02,61.939998626708984 +BA,2010-02-03,61.459999084472656 +BA,2010-02-04,59.31999969482422 +BA,2010-02-05,58.400001525878906 +BA,2010-02-08,57.88999938964844 +BA,2010-02-09,59.7400016784668 +BA,2010-02-10,59.540000915527344 +BA,2010-02-11,60.59000015258789 +BA,2010-02-12,59.650001525878906 +BA,2010-02-16,61.2599983215332 +BA,2010-02-17,61.81999969482422 +BA,2010-02-18,62.88999938964844 +BA,2010-02-19,63.59000015258789 +BA,2010-02-22,63.970001220703125 +BA,2010-02-23,62.77000045776367 +BA,2010-02-24,63.47999954223633 +BA,2010-02-25,62.869998931884766 +BA,2010-02-26,63.15999984741211 +BA,2010-03-01,64.0 +BA,2010-03-02,64.44000244140625 +BA,2010-03-03,64.44999694824219 +BA,2010-03-04,65.55000305175781 +BA,2010-03-05,67.93000030517578 +BA,2010-03-08,67.23999786376953 +BA,2010-03-09,67.79000091552734 +BA,2010-03-10,70.01000213623047 +BA,2010-03-11,70.06999969482422 +BA,2010-03-12,69.83000183105469 +BA,2010-03-15,69.4000015258789 +BA,2010-03-16,68.72000122070312 +BA,2010-03-17,69.37999725341797 +BA,2010-03-18,70.87000274658203 +BA,2010-03-19,70.72000122070312 +BA,2010-03-22,71.91000366210938 +BA,2010-03-23,72.18000030517578 +BA,2010-03-24,72.31999969482422 +BA,2010-03-25,72.48999786376953 +BA,2010-03-26,72.58999633789062 +BA,2010-03-29,74.11000061035156 +BA,2010-03-30,73.52999877929688 +BA,2010-03-31,72.61000061035156 +BA,2010-04-01,72.98999786376953 +BA,2010-04-05,72.04000091552734 +BA,2010-04-06,72.36000061035156 +BA,2010-04-07,72.0999984741211 +BA,2010-04-08,72.27999877929688 +BA,2010-04-09,72.41999816894531 +BA,2010-04-12,71.91999816894531 +BA,2010-04-13,71.19000244140625 +BA,2010-04-14,71.69999694824219 +BA,2010-04-15,72.08999633789062 +BA,2010-04-16,70.79000091552734 +BA,2010-04-19,70.95999908447266 +BA,2010-04-20,71.41000366210938 +BA,2010-04-21,74.16000366210938 +BA,2010-04-22,75.58999633789062 +BA,2010-04-23,75.12999725341797 +BA,2010-04-26,74.33999633789062 +BA,2010-04-27,72.4800033569336 +BA,2010-04-28,72.37000274658203 +BA,2010-04-29,73.79000091552734 +BA,2010-04-30,72.43000030517578 +BA,2010-05-03,74.38999938964844 +BA,2010-05-04,72.79000091552734 +BA,2010-05-05,71.0 +BA,2010-05-06,67.97000122070312 +BA,2010-05-07,66.72000122070312 +BA,2010-05-10,71.0 +BA,2010-05-11,71.41999816894531 +BA,2010-05-12,72.87000274658203 +BA,2010-05-13,71.76000213623047 +BA,2010-05-14,69.81999969482422 +BA,2010-05-17,69.68000030517578 +BA,2010-05-18,67.72000122070312 +BA,2010-05-19,66.20999908447266 +BA,2010-05-20,63.0 +BA,2010-05-21,64.55999755859375 +BA,2010-05-24,63.150001525878906 +BA,2010-05-25,62.779998779296875 +BA,2010-05-26,63.2599983215332 +BA,2010-05-27,65.12999725341797 +BA,2010-05-28,64.18000030517578 +BA,2010-06-01,62.95000076293945 +BA,2010-06-02,64.33999633789062 +BA,2010-06-03,64.30999755859375 +BA,2010-06-04,61.150001525878906 +BA,2010-06-07,60.11000061035156 +BA,2010-06-08,61.02000045776367 +BA,2010-06-09,61.709999084472656 +BA,2010-06-10,63.88999938964844 +BA,2010-06-11,65.37999725341797 +BA,2010-06-14,64.81999969482422 +BA,2010-06-15,67.4800033569336 +BA,2010-06-16,67.02999877929688 +BA,2010-06-17,67.26000213623047 +BA,2010-06-18,67.95999908447266 +BA,2010-06-21,67.97000122070312 +BA,2010-06-22,66.27999877929688 +BA,2010-06-23,67.44999694824219 +BA,2010-06-24,67.43000030517578 +BA,2010-06-25,68.7699966430664 +BA,2010-06-28,67.30000305175781 +BA,2010-06-29,63.040000915527344 +BA,2010-06-30,62.75 +BA,2010-07-01,62.2599983215332 +BA,2010-07-02,61.939998626708984 +BA,2010-07-06,61.36000061035156 +BA,2010-07-07,63.29999923706055 +BA,2010-07-08,64.7300033569336 +BA,2010-07-09,64.66000366210938 +BA,2010-07-12,64.33999633789062 +BA,2010-07-13,64.43000030517578 +BA,2010-07-14,64.75 +BA,2010-07-15,64.37000274658203 +BA,2010-07-16,61.900001525878906 +BA,2010-07-19,63.18000030517578 +BA,2010-07-20,63.880001068115234 +BA,2010-07-21,63.18000030517578 +BA,2010-07-22,66.5999984741211 +BA,2010-07-23,67.93000030517578 +BA,2010-07-26,68.8499984741211 +BA,2010-07-27,68.62000274658203 +BA,2010-07-28,67.31999969482422 +BA,2010-07-29,67.22000122070312 +BA,2010-07-30,68.13999938964844 +BA,2010-08-02,69.69000244140625 +BA,2010-08-03,69.54000091552734 +BA,2010-08-04,69.25 +BA,2010-08-05,68.70999908447266 +BA,2010-08-06,68.69999694824219 +BA,2010-08-09,68.98999786376953 +BA,2010-08-10,68.62000274658203 +BA,2010-08-11,65.5999984741211 +BA,2010-08-12,64.69999694824219 +BA,2010-08-13,64.83999633789062 +BA,2010-08-16,64.4000015258789 +BA,2010-08-17,65.98999786376953 +BA,2010-08-18,66.0 +BA,2010-08-19,64.62000274658203 +BA,2010-08-20,64.5999984741211 +BA,2010-08-23,63.29999923706055 +BA,2010-08-24,60.93000030517578 +BA,2010-08-25,60.7599983215332 +BA,2010-08-26,61.31999969482422 +BA,2010-08-27,63.15999984741211 +BA,2010-08-30,62.099998474121094 +BA,2010-08-31,61.130001068115234 +BA,2010-09-01,62.290000915527344 +BA,2010-09-02,63.38999938964844 +BA,2010-09-03,64.63999938964844 +BA,2010-09-07,63.41999816894531 +BA,2010-09-08,64.5 +BA,2010-09-09,63.439998626708984 +BA,2010-09-10,63.84000015258789 +BA,2010-09-13,64.19000244140625 +BA,2010-09-14,62.7599983215332 +BA,2010-09-15,62.72999954223633 +BA,2010-09-16,62.58000183105469 +BA,2010-09-17,62.95000076293945 +BA,2010-09-20,63.720001220703125 +BA,2010-09-21,64.2300033569336 +BA,2010-09-22,63.900001525878906 +BA,2010-09-23,62.650001525878906 +BA,2010-09-24,64.5999984741211 +BA,2010-09-27,63.88999938964844 +BA,2010-09-28,64.5199966430664 +BA,2010-09-29,65.97000122070312 +BA,2010-09-30,66.54000091552734 +BA,2010-10-01,66.83000183105469 +BA,2010-10-04,66.33000183105469 +BA,2010-10-05,68.5999984741211 +BA,2010-10-06,68.58000183105469 +BA,2010-10-07,68.45999908447266 +BA,2010-10-08,69.2300033569336 +BA,2010-10-11,69.98999786376953 +BA,2010-10-12,70.22000122070312 +BA,2010-10-13,71.47000122070312 +BA,2010-10-14,71.36000061035156 +BA,2010-10-15,70.11000061035156 +BA,2010-10-18,70.2300033569336 +BA,2010-10-19,69.05000305175781 +BA,2010-10-20,71.36000061035156 +BA,2010-10-21,71.5 +BA,2010-10-22,71.26000213623047 +BA,2010-10-25,71.66000366210938 +BA,2010-10-26,71.30000305175781 +BA,2010-10-27,70.86000061035156 +BA,2010-10-28,71.2699966430664 +BA,2010-10-29,70.63999938964844 +BA,2010-11-01,70.4800033569336 +BA,2010-11-02,69.77999877929688 +BA,2010-11-03,68.94000244140625 +BA,2010-11-04,70.8499984741211 +BA,2010-11-05,71.2699966430664 +BA,2010-11-08,70.20999908447266 +BA,2010-11-09,69.25 +BA,2010-11-10,67.06999969482422 +BA,2010-11-11,65.37000274658203 +BA,2010-11-12,63.09000015258789 +BA,2010-11-15,63.61000061035156 +BA,2010-11-16,62.779998779296875 +BA,2010-11-17,62.5 +BA,2010-11-18,64.61000061035156 +BA,2010-11-19,63.59000015258789 +BA,2010-11-22,64.02999877929688 +BA,2010-11-23,63.599998474121094 +BA,2010-11-24,65.41000366210938 +BA,2010-11-26,64.80000305175781 +BA,2010-11-29,64.36000061035156 +BA,2010-11-30,63.77000045776367 +BA,2010-12-01,65.72000122070312 +BA,2010-12-02,66.58999633789062 +BA,2010-12-03,66.54000091552734 +BA,2010-12-06,66.58999633789062 +BA,2010-12-07,66.2300033569336 +BA,2010-12-08,65.18000030517578 +BA,2010-12-09,64.61000061035156 +BA,2010-12-10,64.16000366210938 +BA,2010-12-13,63.790000915527344 +BA,2010-12-14,64.48999786376953 +BA,2010-12-15,64.23999786376953 +BA,2010-12-16,64.4000015258789 +BA,2010-12-17,65.02999877929688 +BA,2010-12-20,63.27000045776367 +BA,2010-12-21,64.19000244140625 +BA,2010-12-22,64.61000061035156 +BA,2010-12-23,65.05999755859375 +BA,2010-12-27,64.75 +BA,2010-12-28,64.86000061035156 +BA,2010-12-29,65.05000305175781 +BA,2010-12-30,65.01000213623047 +BA,2010-12-31,65.26000213623047 +BA,2011-01-03,66.4000015258789 +BA,2011-01-04,66.94000244140625 +BA,2011-01-05,67.4800033569336 +BA,2011-01-06,68.80000305175781 +BA,2011-01-07,69.37999725341797 +BA,2011-01-10,69.08999633789062 +BA,2011-01-11,68.95999908447266 +BA,2011-01-12,70.1500015258789 +BA,2011-01-13,69.83000183105469 +BA,2011-01-14,70.06999969482422 +BA,2011-01-18,72.47000122070312 +BA,2011-01-19,71.7300033569336 +BA,2011-01-20,71.12000274658203 +BA,2011-01-21,71.68000030517578 +BA,2011-01-24,72.7300033569336 +BA,2011-01-25,72.23999786376953 +BA,2011-01-26,70.0199966430664 +BA,2011-01-27,70.55999755859375 +BA,2011-01-28,69.2300033569336 +BA,2011-01-31,69.4800033569336 +BA,2011-02-01,70.29000091552734 +BA,2011-02-02,71.0 +BA,2011-02-03,70.9800033569336 +BA,2011-02-04,71.37999725341797 +BA,2011-02-07,71.93000030517578 +BA,2011-02-08,72.70999908447266 +BA,2011-02-09,72.62999725341797 +BA,2011-02-10,72.66000366210938 +BA,2011-02-11,72.13999938964844 +BA,2011-02-14,72.26000213623047 +BA,2011-02-15,71.4000015258789 +BA,2011-02-16,72.4800033569336 +BA,2011-02-17,72.23999786376953 +BA,2011-02-18,73.04000091552734 +BA,2011-02-22,70.93000030517578 +BA,2011-02-23,70.2300033569336 +BA,2011-02-24,70.76000213623047 +BA,2011-02-25,72.30000305175781 +BA,2011-02-28,72.01000213623047 +BA,2011-03-01,70.12000274658203 +BA,2011-03-02,69.56999969482422 +BA,2011-03-03,71.70999908447266 +BA,2011-03-04,71.80000305175781 +BA,2011-03-07,70.87999725341797 +BA,2011-03-08,72.04000091552734 +BA,2011-03-09,72.08999633789062 +BA,2011-03-10,71.29000091552734 +BA,2011-03-11,71.63999938964844 +BA,2011-03-14,70.73999786376953 +BA,2011-03-15,69.69000244140625 +BA,2011-03-16,67.69000244140625 +BA,2011-03-17,68.30000305175781 +BA,2011-03-18,69.0999984741211 +BA,2011-03-21,71.19999694824219 +BA,2011-03-22,71.8499984741211 +BA,2011-03-23,72.72000122070312 +BA,2011-03-24,72.76000213623047 +BA,2011-03-25,73.33999633789062 +BA,2011-03-28,73.30000305175781 +BA,2011-03-29,73.62000274658203 +BA,2011-03-30,73.80000305175781 +BA,2011-03-31,73.93000030517578 +BA,2011-04-01,74.01000213623047 +BA,2011-04-04,73.94999694824219 +BA,2011-04-05,73.2300033569336 +BA,2011-04-06,73.72000122070312 +BA,2011-04-07,74.29000091552734 +BA,2011-04-08,73.47000122070312 +BA,2011-04-11,73.76000213623047 +BA,2011-04-12,73.08000183105469 +BA,2011-04-13,72.12999725341797 +BA,2011-04-14,72.30000305175781 +BA,2011-04-15,72.5999984741211 +BA,2011-04-18,72.79000091552734 +BA,2011-04-19,73.1500015258789 +BA,2011-04-20,75.06999969482422 +BA,2011-04-21,75.44000244140625 +BA,2011-04-25,74.9000015258789 +BA,2011-04-26,75.55000305175781 +BA,2011-04-27,76.12000274658203 +BA,2011-04-28,78.55000305175781 +BA,2011-04-29,79.77999877929688 +BA,2011-05-02,79.52999877929688 +BA,2011-05-03,79.51000213623047 +BA,2011-05-04,78.83999633789062 +BA,2011-05-05,78.44999694824219 +BA,2011-05-06,79.30999755859375 +BA,2011-05-09,79.63999938964844 +BA,2011-05-10,79.94999694824219 +BA,2011-05-11,79.08000183105469 +BA,2011-05-12,79.41000366210938 +BA,2011-05-13,79.02999877929688 +BA,2011-05-16,77.7699966430664 +BA,2011-05-17,76.68000030517578 +BA,2011-05-18,77.13999938964844 +BA,2011-05-19,78.0199966430664 +BA,2011-05-20,77.5199966430664 +BA,2011-05-23,76.27999877929688 +BA,2011-05-24,75.56999969482422 +BA,2011-05-25,76.31999969482422 +BA,2011-05-26,76.66000366210938 +BA,2011-05-27,76.98999786376953 +BA,2011-05-31,78.02999877929688 +BA,2011-06-01,75.3499984741211 +BA,2011-06-02,75.69000244140625 +BA,2011-06-03,74.83999633789062 +BA,2011-06-06,74.58000183105469 +BA,2011-06-07,74.18000030517578 +BA,2011-06-08,73.8499984741211 +BA,2011-06-09,74.18000030517578 +BA,2011-06-10,72.69000244140625 +BA,2011-06-13,72.94000244140625 +BA,2011-06-14,74.63999938964844 +BA,2011-06-15,73.8499984741211 +BA,2011-06-16,74.01000213623047 +BA,2011-06-17,74.16000366210938 +BA,2011-06-20,74.5199966430664 +BA,2011-06-21,73.9800033569336 +BA,2011-06-22,72.12000274658203 +BA,2011-06-23,71.25 +BA,2011-06-24,71.26000213623047 +BA,2011-06-27,71.62000274658203 +BA,2011-06-28,72.08999633789062 +BA,2011-06-29,72.72000122070312 +BA,2011-06-30,73.93000030517578 +BA,2011-07-01,74.2699966430664 +BA,2011-07-05,74.1500015258789 +BA,2011-07-06,74.73999786376953 +BA,2011-07-07,75.98999786376953 +BA,2011-07-08,75.06999969482422 +BA,2011-07-11,73.3499984741211 +BA,2011-07-12,71.93000030517578 +BA,2011-07-13,72.16999816894531 +BA,2011-07-14,71.19000244140625 +BA,2011-07-15,71.27999877929688 +BA,2011-07-18,69.55000305175781 +BA,2011-07-19,70.52999877929688 +BA,2011-07-20,72.06999969482422 +BA,2011-07-21,72.88999938964844 +BA,2011-07-22,72.66999816894531 +BA,2011-07-25,71.30999755859375 +BA,2011-07-26,70.16000366210938 +BA,2011-07-27,70.62999725341797 +BA,2011-07-28,70.66000366210938 +BA,2011-07-29,70.47000122070312 +BA,2011-08-01,70.33000183105469 +BA,2011-08-02,67.69999694824219 +BA,2011-08-03,67.33999633789062 +BA,2011-08-04,63.09000015258789 +BA,2011-08-05,62.75 +BA,2011-08-08,58.709999084472656 +BA,2011-08-09,62.34000015258789 +BA,2011-08-10,57.40999984741211 +BA,2011-08-11,58.849998474121094 +BA,2011-08-12,61.75 +BA,2011-08-15,62.70000076293945 +BA,2011-08-16,62.22999954223633 +BA,2011-08-17,62.18000030517578 +BA,2011-08-18,58.93000030517578 +BA,2011-08-19,57.540000915527344 +BA,2011-08-22,58.380001068115234 +BA,2011-08-23,60.77000045776367 +BA,2011-08-24,61.689998626708984 +BA,2011-08-25,61.099998474121094 +BA,2011-08-26,62.79999923706055 +BA,2011-08-29,64.5999984741211 +BA,2011-08-30,66.02999877929688 +BA,2011-08-31,66.86000061035156 +BA,2011-09-01,66.05000305175781 +BA,2011-09-02,64.02999877929688 +BA,2011-09-06,62.77000045776367 +BA,2011-09-07,64.9000015258789 +BA,2011-09-08,62.810001373291016 +BA,2011-09-09,61.790000915527344 +BA,2011-09-12,62.38999938964844 +BA,2011-09-13,62.849998474121094 +BA,2011-09-14,63.029998779296875 +BA,2011-09-15,64.31999969482422 +BA,2011-09-16,65.37999725341797 +BA,2011-09-19,64.1500015258789 +BA,2011-09-20,63.560001373291016 +BA,2011-09-21,61.02000045776367 +BA,2011-09-22,58.720001220703125 +BA,2011-09-23,59.5099983215332 +BA,2011-09-26,62.0099983215332 +BA,2011-09-27,62.779998779296875 +BA,2011-09-28,61.91999816894531 +BA,2011-09-29,62.369998931884766 +BA,2011-09-30,60.5099983215332 +BA,2011-10-03,58.25 +BA,2011-10-04,59.13999938964844 +BA,2011-10-05,59.959999084472656 +BA,2011-10-06,61.47999954223633 +BA,2011-10-07,61.810001373291016 +BA,2011-10-10,64.02999877929688 +BA,2011-10-11,63.970001220703125 +BA,2011-10-12,64.31999969482422 +BA,2011-10-13,63.529998779296875 +BA,2011-10-14,63.88999938964844 +BA,2011-10-17,61.779998779296875 +BA,2011-10-18,63.470001220703125 +BA,2011-10-19,63.11000061035156 +BA,2011-10-20,62.4900016784668 +BA,2011-10-21,64.58999633789062 +BA,2011-10-24,64.75 +BA,2011-10-25,63.720001220703125 +BA,2011-10-26,66.55999755859375 +BA,2011-10-27,67.48999786376953 +BA,2011-10-28,68.16999816894531 +BA,2011-10-31,65.79000091552734 +BA,2011-11-01,63.16999816894531 +BA,2011-11-02,64.4000015258789 +BA,2011-11-03,66.19000244140625 +BA,2011-11-04,65.80000305175781 +BA,2011-11-07,66.29000091552734 +BA,2011-11-08,66.6500015258789 +BA,2011-11-09,64.55000305175781 +BA,2011-11-10,64.83000183105469 +BA,2011-11-11,66.91999816894531 +BA,2011-11-14,67.94000244140625 +BA,2011-11-15,67.94000244140625 +BA,2011-11-16,66.33999633789062 +BA,2011-11-17,66.08999633789062 +BA,2011-11-18,67.45999908447266 +BA,2011-11-21,65.55999755859375 +BA,2011-11-22,64.3499984741211 +BA,2011-11-23,62.36000061035156 +BA,2011-11-25,62.779998779296875 +BA,2011-11-28,64.98999786376953 +BA,2011-11-29,65.26000213623047 +BA,2011-11-30,68.69000244140625 +BA,2011-12-01,70.9800033569336 +BA,2011-12-02,71.30000305175781 +BA,2011-12-05,71.08999633789062 +BA,2011-12-06,70.87000274658203 +BA,2011-12-07,70.5999984741211 +BA,2011-12-08,70.16999816894531 +BA,2011-12-09,71.93000030517578 +BA,2011-12-12,70.9000015258789 +BA,2011-12-13,70.9000015258789 +BA,2011-12-14,69.94000244140625 +BA,2011-12-15,70.61000061035156 +BA,2011-12-16,71.01000213623047 +BA,2011-12-19,70.16000366210938 +BA,2011-12-20,72.44000244140625 +BA,2011-12-21,73.58999633789062 +BA,2011-12-22,74.29000091552734 +BA,2011-12-23,73.97000122070312 +BA,2011-12-27,74.2699966430664 +BA,2011-12-28,73.26000213623047 +BA,2011-12-29,74.11000061035156 +BA,2011-12-30,73.3499984741211 +BA,2012-01-03,74.22000122070312 +BA,2012-01-04,74.33000183105469 +BA,2012-01-05,73.52999877929688 +BA,2012-01-06,73.9800033569336 +BA,2012-01-09,74.52999877929688 +BA,2012-01-10,75.0 +BA,2012-01-11,74.73999786376953 +BA,2012-01-12,75.51000213623047 +BA,2012-01-13,74.5999984741211 +BA,2012-01-17,75.23999786376953 +BA,2012-01-18,75.05999755859375 +BA,2012-01-19,75.55999755859375 +BA,2012-01-20,75.5199966430664 +BA,2012-01-23,75.51000213623047 +BA,2012-01-24,75.36000061035156 +BA,2012-01-25,75.81999969482422 +BA,2012-01-26,75.30999755859375 +BA,2012-01-27,74.55000305175781 +BA,2012-01-30,74.16000366210938 +BA,2012-01-31,74.18000030517578 +BA,2012-02-01,75.37000274658203 +BA,2012-02-02,75.22000122070312 +BA,2012-02-03,76.33999633789062 +BA,2012-02-06,75.45999908447266 +BA,2012-02-07,75.19999694824219 +BA,2012-02-08,75.45999908447266 +BA,2012-02-09,75.9000015258789 +BA,2012-02-10,74.94999694824219 +BA,2012-02-13,74.8499984741211 +BA,2012-02-14,75.55999755859375 +BA,2012-02-15,75.20999908447266 +BA,2012-02-16,75.2699966430664 +BA,2012-02-17,75.3499984741211 +BA,2012-02-21,75.72000122070312 +BA,2012-02-22,76.05999755859375 +BA,2012-02-23,75.8499984741211 +BA,2012-02-24,76.05999755859375 +BA,2012-02-27,75.20999908447266 +BA,2012-02-28,75.16000366210938 +BA,2012-02-29,74.94999694824219 +BA,2012-03-01,75.08000183105469 +BA,2012-03-02,74.9000015258789 +BA,2012-03-05,74.12999725341797 +BA,2012-03-06,72.55999755859375 +BA,2012-03-07,73.5199966430664 +BA,2012-03-08,74.16999816894531 +BA,2012-03-09,73.29000091552734 +BA,2012-03-12,73.5999984741211 +BA,2012-03-13,74.30999755859375 +BA,2012-03-14,75.2300033569336 +BA,2012-03-15,75.43000030517578 +BA,2012-03-16,75.19999694824219 +BA,2012-03-19,75.4000015258789 +BA,2012-03-20,75.13999938964844 +BA,2012-03-21,75.01000213623047 +BA,2012-03-22,73.91999816894531 +BA,2012-03-23,73.97000122070312 +BA,2012-03-26,75.18000030517578 +BA,2012-03-27,74.80999755859375 +BA,2012-03-28,74.33000183105469 +BA,2012-03-29,74.08000183105469 +BA,2012-03-30,74.37000274658203 +BA,2012-04-02,75.16999816894531 +BA,2012-04-03,74.6500015258789 +BA,2012-04-04,73.66999816894531 +BA,2012-04-05,73.58999633789062 +BA,2012-04-09,72.43000030517578 +BA,2012-04-10,70.5999984741211 +BA,2012-04-11,71.7699966430664 +BA,2012-04-12,73.5 +BA,2012-04-13,72.91999816894531 +BA,2012-04-16,72.68000030517578 +BA,2012-04-17,74.08999633789062 +BA,2012-04-18,73.70999908447266 +BA,2012-04-19,73.0999984741211 +BA,2012-04-20,73.55000305175781 +BA,2012-04-23,72.86000061035156 +BA,2012-04-24,73.20999908447266 +BA,2012-04-25,77.08000183105469 +BA,2012-04-26,76.98999786376953 +BA,2012-04-27,77.2699966430664 +BA,2012-04-30,76.80000305175781 +BA,2012-05-01,77.25 +BA,2012-05-02,77.26000213623047 +BA,2012-05-03,76.83000183105469 +BA,2012-05-04,75.83999633789062 +BA,2012-05-07,75.95999908447266 +BA,2012-05-08,75.4000015258789 +BA,2012-05-09,74.05000305175781 +BA,2012-05-10,73.80000305175781 +BA,2012-05-11,73.55999755859375 +BA,2012-05-14,73.12000274658203 +BA,2012-05-15,72.58000183105469 +BA,2012-05-16,72.3499984741211 +BA,2012-05-17,69.7300033569336 +BA,2012-05-18,69.1500015258789 +BA,2012-05-21,71.77999877929688 +BA,2012-05-22,71.4800033569336 +BA,2012-05-23,71.56999969482422 +BA,2012-05-24,71.38999938964844 +BA,2012-05-25,70.0 +BA,2012-05-29,70.4000015258789 +BA,2012-05-30,69.38999938964844 +BA,2012-05-31,69.61000061035156 +BA,2012-06-01,67.23999786376953 +BA,2012-06-04,67.5 +BA,2012-06-05,67.58000183105469 +BA,2012-06-06,69.0199966430664 +BA,2012-06-07,69.94999694824219 +BA,2012-06-08,69.94000244140625 +BA,2012-06-11,70.11000061035156 +BA,2012-06-12,72.58000183105469 +BA,2012-06-13,72.05999755859375 +BA,2012-06-14,71.8499984741211 +BA,2012-06-15,71.98999786376953 +BA,2012-06-18,71.9000015258789 +BA,2012-06-19,72.91999816894531 +BA,2012-06-20,73.01000213623047 +BA,2012-06-21,71.37000274658203 +BA,2012-06-22,71.95999908447266 +BA,2012-06-25,71.05000305175781 +BA,2012-06-26,70.93000030517578 +BA,2012-06-27,71.87000274658203 +BA,2012-06-28,71.58000183105469 +BA,2012-06-29,74.30000305175781 +BA,2012-07-02,73.18000030517578 +BA,2012-07-03,74.2699966430664 +BA,2012-07-05,74.44000244140625 +BA,2012-07-06,73.69000244140625 +BA,2012-07-09,74.02999877929688 +BA,2012-07-10,73.22000122070312 +BA,2012-07-11,71.5199966430664 +BA,2012-07-12,71.70999908447266 +BA,2012-07-13,73.51000213623047 +BA,2012-07-16,72.97000122070312 +BA,2012-07-17,73.11000061035156 +BA,2012-07-18,73.88999938964844 +BA,2012-07-19,74.86000061035156 +BA,2012-07-20,73.88999938964844 +BA,2012-07-23,72.91000366210938 +BA,2012-07-24,72.02999877929688 +BA,2012-07-25,74.02999877929688 +BA,2012-07-26,74.91000366210938 +BA,2012-07-27,75.51000213623047 +BA,2012-07-30,74.86000061035156 +BA,2012-07-31,73.91000366210938 +BA,2012-08-01,72.7699966430664 +BA,2012-08-02,71.98999786376953 +BA,2012-08-03,72.80999755859375 +BA,2012-08-06,72.88999938964844 +BA,2012-08-07,74.45999908447266 +BA,2012-08-08,74.5999984741211 +BA,2012-08-09,74.27999877929688 +BA,2012-08-10,74.20999908447266 +BA,2012-08-13,74.19000244140625 +BA,2012-08-14,73.80999755859375 +BA,2012-08-15,73.06999969482422 +BA,2012-08-16,73.63999938964844 +BA,2012-08-17,73.91000366210938 +BA,2012-08-20,73.83000183105469 +BA,2012-08-21,73.2699966430664 +BA,2012-08-22,72.80000305175781 +BA,2012-08-23,70.36000061035156 +BA,2012-08-24,71.08999633789062 +BA,2012-08-27,71.37999725341797 +BA,2012-08-28,71.5199966430664 +BA,2012-08-29,71.44000244140625 +BA,2012-08-30,70.81999969482422 +BA,2012-08-31,71.4000015258789 +BA,2012-09-04,70.87000274658203 +BA,2012-09-05,71.91999816894531 +BA,2012-09-06,72.81999969482422 +BA,2012-09-07,72.88999938964844 +BA,2012-09-10,71.08000183105469 +BA,2012-09-11,71.2699966430664 +BA,2012-09-12,70.95999908447266 +BA,2012-09-13,71.58000183105469 +BA,2012-09-14,71.27999877929688 +BA,2012-09-17,69.91999816894531 +BA,2012-09-18,70.44999694824219 +BA,2012-09-19,69.9000015258789 +BA,2012-09-20,69.8499984741211 +BA,2012-09-21,69.97000122070312 +BA,2012-09-24,70.02999877929688 +BA,2012-09-25,69.37999725341797 +BA,2012-09-26,70.25 +BA,2012-09-27,70.0999984741211 +BA,2012-09-28,69.5999984741211 +BA,2012-10-01,70.01000213623047 +BA,2012-10-02,69.52999877929688 +BA,2012-10-03,69.86000061035156 +BA,2012-10-04,69.94000244140625 +BA,2012-10-05,70.88999938964844 +BA,2012-10-08,70.56999969482422 +BA,2012-10-09,70.63999938964844 +BA,2012-10-10,70.33999633789062 +BA,2012-10-11,70.83000183105469 +BA,2012-10-12,71.8499984741211 +BA,2012-10-15,72.25 +BA,2012-10-16,73.4800033569336 +BA,2012-10-17,73.62999725341797 +BA,2012-10-18,74.26000213623047 +BA,2012-10-19,74.01000213623047 +BA,2012-10-22,73.69999694824219 +BA,2012-10-23,72.81999969482422 +BA,2012-10-24,72.70999908447266 +BA,2012-10-25,71.54000091552734 +BA,2012-10-26,71.11000061035156 +BA,2012-10-31,70.44000244140625 +BA,2012-11-01,70.79000091552734 +BA,2012-11-02,70.05000305175781 +BA,2012-11-05,70.41000366210938 +BA,2012-11-06,72.0199966430664 +BA,2012-11-07,70.11000061035156 +BA,2012-11-08,70.9800033569336 +BA,2012-11-09,73.25 +BA,2012-11-12,73.69000244140625 +BA,2012-11-13,73.36000061035156 +BA,2012-11-14,71.29000091552734 +BA,2012-11-15,71.04000091552734 +BA,2012-11-16,70.7699966430664 +BA,2012-11-19,71.95999908447266 +BA,2012-11-20,72.54000091552734 +BA,2012-11-21,73.1500015258789 +BA,2012-11-23,73.73999786376953 +BA,2012-11-26,74.2699966430664 +BA,2012-11-27,74.48999786376953 +BA,2012-11-28,74.08999633789062 +BA,2012-11-29,74.12000274658203 +BA,2012-11-30,74.27999877929688 +BA,2012-12-03,74.0199966430664 +BA,2012-12-04,74.05000305175781 +BA,2012-12-05,73.87000274658203 +BA,2012-12-06,73.9800033569336 +BA,2012-12-07,74.63999938964844 +BA,2012-12-10,75.52999877929688 +BA,2012-12-11,75.81999969482422 +BA,2012-12-12,75.47000122070312 +BA,2012-12-13,74.31999969482422 +BA,2012-12-14,74.0199966430664 +BA,2012-12-17,74.6500015258789 +BA,2012-12-18,75.5199966430664 +BA,2012-12-19,75.51000213623047 +BA,2012-12-20,76.19999694824219 +BA,2012-12-21,76.16999816894531 +BA,2012-12-24,75.97000122070312 +BA,2012-12-26,76.0199966430664 +BA,2012-12-27,75.83000183105469 +BA,2012-12-28,74.69000244140625 +BA,2012-12-31,75.36000061035156 +BA,2013-01-02,77.06999969482422 +BA,2013-01-03,77.47000122070312 +BA,2013-01-04,77.69000244140625 +BA,2013-01-07,76.12999725341797 +BA,2013-01-08,74.12999725341797 +BA,2013-01-09,76.76000213623047 +BA,2013-01-10,77.08999633789062 +BA,2013-01-11,75.16000366210938 +BA,2013-01-14,76.55000305175781 +BA,2013-01-15,76.94000244140625 +BA,2013-01-16,74.33999633789062 +BA,2013-01-17,75.26000213623047 +BA,2013-01-18,75.04000091552734 +BA,2013-01-22,74.16000366210938 +BA,2013-01-23,74.29000091552734 +BA,2013-01-24,75.31999969482422 +BA,2013-01-25,75.02999877929688 +BA,2013-01-28,74.0 +BA,2013-01-29,73.6500015258789 +BA,2013-01-30,74.58999633789062 +BA,2013-01-31,73.87000274658203 +BA,2013-02-01,74.87000274658203 +BA,2013-02-04,75.20999908447266 +BA,2013-02-05,75.88999938964844 +BA,2013-02-06,76.29000091552734 +BA,2013-02-07,77.43000030517578 +BA,2013-02-08,76.55999755859375 +BA,2013-02-11,75.87000274658203 +BA,2013-02-12,75.98999786376953 +BA,2013-02-13,74.77999877929688 +BA,2013-02-14,74.93000030517578 +BA,2013-02-15,75.02999877929688 +BA,2013-02-19,74.6500015258789 +BA,2013-02-20,74.77999877929688 +BA,2013-02-21,76.01000213623047 +BA,2013-02-22,76.66000366210938 +BA,2013-02-25,75.02999877929688 +BA,2013-02-26,75.6500015258789 +BA,2013-02-27,77.36000061035156 +BA,2013-02-28,76.9000015258789 +BA,2013-03-01,77.27999877929688 +BA,2013-03-04,77.08999633789062 +BA,2013-03-05,78.66000366210938 +BA,2013-03-06,79.08000183105469 +BA,2013-03-07,81.05000305175781 +BA,2013-03-08,81.2300033569336 +BA,2013-03-11,82.94000244140625 +BA,2013-03-12,84.16000366210938 +BA,2013-03-13,84.75 +BA,2013-03-14,84.62000274658203 +BA,2013-03-15,86.43000030517578 +BA,2013-03-18,85.18000030517578 +BA,2013-03-19,85.51000213623047 +BA,2013-03-20,85.37000274658203 +BA,2013-03-21,84.33000183105469 +BA,2013-03-22,84.81999969482422 +BA,2013-03-25,84.8499984741211 +BA,2013-03-26,86.62000274658203 +BA,2013-03-27,86.19999694824219 +BA,2013-03-28,85.8499984741211 +BA,2013-04-01,85.25 +BA,2013-04-02,84.08999633789062 +BA,2013-04-03,84.36000061035156 +BA,2013-04-04,84.94999694824219 +BA,2013-04-05,86.16999816894531 +BA,2013-04-08,86.75 +BA,2013-04-09,87.20999908447266 +BA,2013-04-10,87.81999969482422 +BA,2013-04-11,88.52999877929688 +BA,2013-04-12,88.88999938964844 +BA,2013-04-15,86.7699966430664 +BA,2013-04-16,86.88999938964844 +BA,2013-04-17,86.69000244140625 +BA,2013-04-18,86.12000274658203 +BA,2013-04-19,87.95999908447266 +BA,2013-04-22,86.94000244140625 +BA,2013-04-23,88.18000030517578 +BA,2013-04-24,90.83000183105469 +BA,2013-04-25,91.66999816894531 +BA,2013-04-26,92.8499984741211 +BA,2013-04-29,91.9000015258789 +BA,2013-04-30,91.41000366210938 +BA,2013-05-01,91.18000030517578 +BA,2013-05-02,92.20999908447266 +BA,2013-05-03,93.73999786376953 +BA,2013-05-06,94.19000244140625 +BA,2013-05-07,94.79000091552734 +BA,2013-05-08,94.04000091552734 +BA,2013-05-09,94.61000061035156 +BA,2013-05-10,94.23999786376953 +BA,2013-05-13,94.76000213623047 +BA,2013-05-14,96.11000061035156 +BA,2013-05-15,97.0199966430664 +BA,2013-05-16,96.58000183105469 +BA,2013-05-17,98.91999816894531 +BA,2013-05-20,98.72000122070312 +BA,2013-05-21,98.75 +BA,2013-05-22,97.93000030517578 +BA,2013-05-23,99.75 +BA,2013-05-24,100.0 +BA,2013-05-28,100.11000061035156 +BA,2013-05-29,99.08999633789062 +BA,2013-05-30,100.54000091552734 +BA,2013-05-31,99.0199966430664 +BA,2013-06-03,100.73999786376953 +BA,2013-06-04,99.61000061035156 +BA,2013-06-05,98.48999786376953 +BA,2013-06-06,99.76000213623047 +BA,2013-06-07,102.48999786376953 +BA,2013-06-10,102.23999786376953 +BA,2013-06-11,101.75 +BA,2013-06-12,100.87999725341797 +BA,2013-06-13,102.16000366210938 +BA,2013-06-14,101.83000183105469 +BA,2013-06-17,103.02999877929688 +BA,2013-06-18,104.08000183105469 +BA,2013-06-19,102.25 +BA,2013-06-20,99.63999938964844 +BA,2013-06-21,99.9800033569336 +BA,2013-06-24,97.8499984741211 +BA,2013-06-25,98.66999816894531 +BA,2013-06-26,100.75 +BA,2013-06-27,103.1500015258789 +BA,2013-06-28,102.44000244140625 +BA,2013-07-01,103.23999786376953 +BA,2013-07-02,101.47000122070312 +BA,2013-07-03,102.88999938964844 +BA,2013-07-05,104.19999694824219 +BA,2013-07-08,104.37000274658203 +BA,2013-07-09,104.68000030517578 +BA,2013-07-10,105.5 +BA,2013-07-11,106.87999725341797 +BA,2013-07-12,101.87000274658203 +BA,2013-07-15,105.66000366210938 +BA,2013-07-16,104.2300033569336 +BA,2013-07-17,104.79000091552734 +BA,2013-07-18,107.62999725341797 +BA,2013-07-19,106.95999908447266 +BA,2013-07-22,106.86000061035156 +BA,2013-07-23,107.79000091552734 +BA,2013-07-24,106.94999694824219 +BA,2013-07-25,106.69999694824219 +BA,2013-07-26,105.5999984741211 +BA,2013-07-29,104.80999755859375 +BA,2013-07-30,105.7300033569336 +BA,2013-07-31,105.0999984741211 +BA,2013-08-01,106.69999694824219 +BA,2013-08-02,107.9000015258789 +BA,2013-08-05,107.5 +BA,2013-08-06,107.04000091552734 +BA,2013-08-07,106.41999816894531 +BA,2013-08-08,105.83999633789062 +BA,2013-08-09,105.33000183105469 +BA,2013-08-12,104.23999786376953 +BA,2013-08-13,106.2300033569336 +BA,2013-08-14,104.16000366210938 +BA,2013-08-15,102.7300033569336 +BA,2013-08-16,103.47000122070312 +BA,2013-08-19,104.72000122070312 +BA,2013-08-20,104.62999725341797 +BA,2013-08-21,103.91000366210938 +BA,2013-08-22,105.13999938964844 +BA,2013-08-23,105.4800033569336 +BA,2013-08-26,105.52999877929688 +BA,2013-08-27,103.20999908447266 +BA,2013-08-28,103.2699966430664 +BA,2013-08-29,104.93000030517578 +BA,2013-08-30,103.91999816894531 +BA,2013-09-03,105.01000213623047 +BA,2013-09-04,106.37000274658203 +BA,2013-09-05,106.6500015258789 +BA,2013-09-06,106.06999969482422 +BA,2013-09-09,107.19000244140625 +BA,2013-09-10,108.16999816894531 +BA,2013-09-11,109.2300033569336 +BA,2013-09-12,109.80000305175781 +BA,2013-09-13,111.33000183105469 +BA,2013-09-16,115.66999816894531 +BA,2013-09-17,117.11000061035156 +BA,2013-09-18,118.4000015258789 +BA,2013-09-19,119.04000091552734 +BA,2013-09-20,116.62999725341797 +BA,2013-09-23,117.51000213623047 +BA,2013-09-24,119.0 +BA,2013-09-25,118.51000213623047 +BA,2013-09-26,119.37999725341797 +BA,2013-09-27,118.73999786376953 +BA,2013-09-30,117.5 +BA,2013-10-01,117.75 +BA,2013-10-02,117.83999633789062 +BA,2013-10-03,115.23999786376953 +BA,2013-10-04,117.19999694824219 +BA,2013-10-07,116.69000244140625 +BA,2013-10-08,115.44000244140625 +BA,2013-10-09,114.47000122070312 +BA,2013-10-10,118.9000015258789 +BA,2013-10-11,117.9800033569336 +BA,2013-10-14,119.45999908447266 +BA,2013-10-15,118.18000030517578 +BA,2013-10-16,120.33999633789062 +BA,2013-10-17,122.29000091552734 +BA,2013-10-18,122.5199966430664 +BA,2013-10-21,121.47000122070312 +BA,2013-10-22,122.4800033569336 +BA,2013-10-23,129.02000427246094 +BA,2013-10-24,128.97999572753906 +BA,2013-10-25,131.19000244140625 +BA,2013-10-28,129.8800048828125 +BA,2013-10-29,129.66000366210938 +BA,2013-10-30,129.67999267578125 +BA,2013-10-31,130.5 +BA,2013-11-01,133.02999877929688 +BA,2013-11-04,132.7899932861328 +BA,2013-11-05,133.57000732421875 +BA,2013-11-06,133.08999633789062 +BA,2013-11-07,131.50999450683594 +BA,2013-11-08,133.49000549316406 +BA,2013-11-11,132.52999877929688 +BA,2013-11-12,132.3300018310547 +BA,2013-11-13,133.1699981689453 +BA,2013-11-14,135.08999633789062 +BA,2013-11-15,136.0800018310547 +BA,2013-11-18,138.36000061035156 +BA,2013-11-19,136.97999572753906 +BA,2013-11-20,132.4499969482422 +BA,2013-11-21,132.92999267578125 +BA,2013-11-22,135.97000122070312 +BA,2013-11-25,133.0 +BA,2013-11-26,134.77999877929688 +BA,2013-11-27,134.72000122070312 +BA,2013-11-29,134.25 +BA,2013-12-02,134.16000366210938 +BA,2013-12-03,132.0 +BA,2013-12-04,131.5 +BA,2013-12-05,132.72999572753906 +BA,2013-12-06,135.17999267578125 +BA,2013-12-09,134.67999267578125 +BA,2013-12-10,133.6999969482422 +BA,2013-12-11,132.55999755859375 +BA,2013-12-12,132.9600067138672 +BA,2013-12-13,133.8300018310547 +BA,2013-12-16,134.72000122070312 +BA,2013-12-17,135.8800048828125 +BA,2013-12-18,135.49000549316406 +BA,2013-12-19,135.1699981689453 +BA,2013-12-20,136.6699981689453 +BA,2013-12-23,136.39999389648438 +BA,2013-12-24,136.8300018310547 +BA,2013-12-26,138.27000427246094 +BA,2013-12-27,136.89999389648438 +BA,2013-12-30,135.9199981689453 +BA,2013-12-31,136.49000549316406 +BA,2014-01-02,136.6699981689453 +BA,2014-01-03,137.6199951171875 +BA,2014-01-06,138.41000366210938 +BA,2014-01-07,140.50999450683594 +BA,2014-01-08,140.82000732421875 +BA,2014-01-09,142.1300048828125 +BA,2014-01-10,141.89999389648438 +BA,2014-01-13,140.6999969482422 +BA,2014-01-14,140.00999450683594 +BA,2014-01-15,140.6199951171875 +BA,2014-01-16,140.2100067138672 +BA,2014-01-17,140.4600067138672 +BA,2014-01-21,141.6699981689453 +BA,2014-01-22,144.3699951171875 +BA,2014-01-23,141.30999755859375 +BA,2014-01-24,136.64999389648438 +BA,2014-01-27,137.36000061035156 +BA,2014-01-28,137.08999633789062 +BA,2014-01-29,129.77999877929688 +BA,2014-01-30,126.52999877929688 +BA,2014-01-31,125.26000213623047 +BA,2014-02-03,123.08000183105469 +BA,2014-02-04,122.04000091552734 +BA,2014-02-05,121.4000015258789 +BA,2014-02-06,122.66999816894531 +BA,2014-02-07,127.0199966430664 +BA,2014-02-10,127.16000366210938 +BA,2014-02-11,130.16000366210938 +BA,2014-02-12,128.1300048828125 +BA,2014-02-13,129.5 +BA,2014-02-14,130.16000366210938 +BA,2014-02-18,130.6300048828125 +BA,2014-02-19,128.38999938964844 +BA,2014-02-20,129.55999755859375 +BA,2014-02-21,128.27999877929688 +BA,2014-02-24,129.58999633789062 +BA,2014-02-25,126.77999877929688 +BA,2014-02-26,126.61000061035156 +BA,2014-02-27,128.55999755859375 +BA,2014-02-28,128.9199981689453 +BA,2014-03-03,128.22000122070312 +BA,2014-03-04,130.22999572753906 +BA,2014-03-05,128.7899932861328 +BA,2014-03-06,128.86000061035156 +BA,2014-03-07,128.5399932861328 +BA,2014-03-10,126.88999938964844 +BA,2014-03-11,125.66999816894531 +BA,2014-03-12,124.43000030517578 +BA,2014-03-13,121.88999938964844 +BA,2014-03-14,123.11000061035156 +BA,2014-03-17,125.41999816894531 +BA,2014-03-18,124.04000091552734 +BA,2014-03-19,122.23999786376953 +BA,2014-03-20,123.7300033569336 +BA,2014-03-21,122.58000183105469 +BA,2014-03-24,123.41999816894531 +BA,2014-03-25,124.0199966430664 +BA,2014-03-26,123.52999877929688 +BA,2014-03-27,123.20999908447266 +BA,2014-03-28,124.45999908447266 +BA,2014-03-31,125.48999786376953 +BA,2014-04-01,128.2100067138672 +BA,2014-04-02,128.30999755859375 +BA,2014-04-03,128.77999877929688 +BA,2014-04-04,127.37999725341797 +BA,2014-04-07,125.58999633789062 +BA,2014-04-08,124.1500015258789 +BA,2014-04-09,126.87999725341797 +BA,2014-04-10,123.63999938964844 +BA,2014-04-11,122.06999969482422 +BA,2014-04-14,123.25 +BA,2014-04-15,124.2699966430664 +BA,2014-04-16,126.04000091552734 +BA,2014-04-17,127.91999816894531 +BA,2014-04-21,127.81999969482422 +BA,2014-04-22,127.55000305175781 +BA,2014-04-23,130.6300048828125 +BA,2014-04-24,129.86000061035156 +BA,2014-04-25,128.66000366210938 +BA,2014-04-28,127.04000091552734 +BA,2014-04-29,128.3699951171875 +BA,2014-04-30,129.02000427246094 +BA,2014-05-01,128.4600067138672 +BA,2014-05-02,129.94000244140625 +BA,2014-05-05,131.9600067138672 +BA,2014-05-06,130.8300018310547 +BA,2014-05-07,130.35000610351562 +BA,2014-05-08,130.57000732421875 +BA,2014-05-09,131.10000610351562 +BA,2014-05-12,132.60000610351562 +BA,2014-05-13,133.4499969482422 +BA,2014-05-14,132.99000549316406 +BA,2014-05-15,131.2100067138672 +BA,2014-05-16,130.80999755859375 +BA,2014-05-19,131.35000610351562 +BA,2014-05-20,129.5800018310547 +BA,2014-05-21,130.9600067138672 +BA,2014-05-22,131.83999633789062 +BA,2014-05-23,132.41000366210938 +BA,2014-05-27,134.1699981689453 +BA,2014-05-28,134.3300018310547 +BA,2014-05-29,135.13999938964844 +BA,2014-05-30,135.25 +BA,2014-06-02,135.89999389648438 +BA,2014-06-03,135.8800048828125 +BA,2014-06-04,135.3300018310547 +BA,2014-06-05,136.82000732421875 +BA,2014-06-06,138.25 +BA,2014-06-09,137.9600067138672 +BA,2014-06-10,137.25 +BA,2014-06-11,134.10000610351562 +BA,2014-06-12,132.19000244140625 +BA,2014-06-13,132.2899932861328 +BA,2014-06-16,132.5399932861328 +BA,2014-06-17,132.4499969482422 +BA,2014-06-18,132.47999572753906 +BA,2014-06-19,132.82000732421875 +BA,2014-06-20,132.10000610351562 +BA,2014-06-23,130.85000610351562 +BA,2014-06-24,129.14999389648438 +BA,2014-06-25,127.05999755859375 +BA,2014-06-26,128.02000427246094 +BA,2014-06-27,128.5399932861328 +BA,2014-06-30,127.2300033569336 +BA,2014-07-01,128.14999389648438 +BA,2014-07-02,127.62000274658203 +BA,2014-07-03,128.50999450683594 +BA,2014-07-07,129.08999633789062 +BA,2014-07-08,126.79000091552734 +BA,2014-07-09,126.79000091552734 +BA,2014-07-10,126.79000091552734 +BA,2014-07-11,128.08999633789062 +BA,2014-07-14,129.52000427246094 +BA,2014-07-15,129.10000610351562 +BA,2014-07-16,127.41999816894531 +BA,2014-07-17,125.87999725341797 +BA,2014-07-18,127.63999938964844 +BA,2014-07-21,128.3000030517578 +BA,2014-07-22,129.74000549316406 +BA,2014-07-23,126.70999908447266 +BA,2014-07-24,124.4000015258789 +BA,2014-07-25,123.19999694824219 +BA,2014-07-28,123.05999755859375 +BA,2014-07-29,122.31999969482422 +BA,2014-07-30,122.29000091552734 +BA,2014-07-31,120.4800033569336 +BA,2014-08-01,120.37999725341797 +BA,2014-08-04,119.93000030517578 +BA,2014-08-05,121.2699966430664 +BA,2014-08-06,118.33999633789062 +BA,2014-08-07,119.83999633789062 +BA,2014-08-08,120.62999725341797 +BA,2014-08-11,120.80000305175781 +BA,2014-08-12,120.47000122070312 +BA,2014-08-13,121.9800033569336 +BA,2014-08-14,124.11000061035156 +BA,2014-08-15,123.16000366210938 +BA,2014-08-18,124.9800033569336 +BA,2014-08-19,125.58000183105469 +BA,2014-08-20,127.3499984741211 +BA,2014-08-21,127.5 +BA,2014-08-22,127.45999908447266 +BA,2014-08-25,128.3300018310547 +BA,2014-08-26,128.60000610351562 +BA,2014-08-27,128.1999969482422 +BA,2014-08-28,127.11000061035156 +BA,2014-08-29,126.80000305175781 +BA,2014-09-02,125.4800033569336 +BA,2014-09-03,125.94000244140625 +BA,2014-09-04,125.45999908447266 +BA,2014-09-05,124.69000244140625 +BA,2014-09-08,127.9800033569336 +BA,2014-09-09,128.2100067138672 +BA,2014-09-10,128.22000122070312 +BA,2014-09-11,127.63999938964844 +BA,2014-09-12,126.94999694824219 +BA,2014-09-15,126.30999755859375 +BA,2014-09-16,127.31999969482422 +BA,2014-09-17,127.76000213623047 +BA,2014-09-18,128.5800018310547 +BA,2014-09-19,129.35000610351562 +BA,2014-09-22,128.61000061035156 +BA,2014-09-23,127.37999725341797 +BA,2014-09-24,128.5800018310547 +BA,2014-09-25,127.13999938964844 +BA,2014-09-26,128.69000244140625 +BA,2014-09-29,128.77000427246094 +BA,2014-09-30,127.37999725341797 +BA,2014-10-01,124.66999816894531 +BA,2014-10-02,124.16999816894531 +BA,2014-10-03,126.36000061035156 +BA,2014-10-06,126.26000213623047 +BA,2014-10-07,123.31999969482422 +BA,2014-10-08,124.9800033569336 +BA,2014-10-09,122.76000213623047 +BA,2014-10-10,121.5 +BA,2014-10-13,120.44999694824219 +BA,2014-10-14,122.29000091552734 +BA,2014-10-15,120.19000244140625 +BA,2014-10-16,120.29000091552734 +BA,2014-10-17,123.23999786376953 +BA,2014-10-20,124.30999755859375 +BA,2014-10-21,127.12000274658203 +BA,2014-10-22,121.44999694824219 +BA,2014-10-23,122.02999877929688 +BA,2014-10-24,122.23999786376953 +BA,2014-10-27,122.12000274658203 +BA,2014-10-28,123.61000061035156 +BA,2014-10-29,123.08000183105469 +BA,2014-10-30,123.81999969482422 +BA,2014-10-31,124.91000366210938 +BA,2014-11-03,126.02999877929688 +BA,2014-11-04,125.83999633789062 +BA,2014-11-05,124.22000122070312 +BA,2014-11-06,124.58000183105469 +BA,2014-11-07,124.44999694824219 +BA,2014-11-10,124.63999938964844 +BA,2014-11-11,125.36000061035156 +BA,2014-11-12,125.87000274658203 +BA,2014-11-13,128.52999877929688 +BA,2014-11-14,128.86000061035156 +BA,2014-11-17,128.4199981689453 +BA,2014-11-18,130.66000366210938 +BA,2014-11-19,131.61000061035156 +BA,2014-11-20,131.6999969482422 +BA,2014-11-21,132.77999877929688 +BA,2014-11-24,134.61000061035156 +BA,2014-11-25,134.80999755859375 +BA,2014-11-26,134.77999877929688 +BA,2014-11-28,134.36000061035156 +BA,2014-12-01,132.38999938964844 +BA,2014-12-02,132.27999877929688 +BA,2014-12-03,131.97000122070312 +BA,2014-12-04,131.32000732421875 +BA,2014-12-05,132.2100067138672 +BA,2014-12-08,130.27999877929688 +BA,2014-12-09,129.66000366210938 +BA,2014-12-10,124.63999938964844 +BA,2014-12-11,123.37000274658203 +BA,2014-12-12,120.7699966430664 +BA,2014-12-15,122.08000183105469 +BA,2014-12-16,124.25 +BA,2014-12-17,125.05999755859375 +BA,2014-12-18,125.66999816894531 +BA,2014-12-19,126.2300033569336 +BA,2014-12-22,128.22000122070312 +BA,2014-12-23,130.02999877929688 +BA,2014-12-24,131.24000549316406 +BA,2014-12-26,131.6300048828125 +BA,2014-12-29,132.2899932861328 +BA,2014-12-30,131.8300018310547 +BA,2014-12-31,129.97999572753906 +BA,2015-01-02,129.9499969482422 +BA,2015-01-05,129.0500030517578 +BA,2015-01-06,127.52999877929688 +BA,2015-01-07,129.50999450683594 +BA,2015-01-08,131.8000030517578 +BA,2015-01-09,131.5399932861328 +BA,2015-01-12,130.8699951171875 +BA,2015-01-13,131.1699981689453 +BA,2015-01-14,130.3800048828125 +BA,2015-01-15,130.13999938964844 +BA,2015-01-16,130.77999877929688 +BA,2015-01-20,131.22000122070312 +BA,2015-01-21,132.41000366210938 +BA,2015-01-22,135.63999938964844 +BA,2015-01-23,134.6199951171875 +BA,2015-01-26,134.07000732421875 +BA,2015-01-27,132.47999572753906 +BA,2015-01-28,139.63999938964844 +BA,2015-01-29,147.77999877929688 +BA,2015-01-30,145.3699951171875 +BA,2015-02-02,146.25999450683594 +BA,2015-02-03,147.33999633789062 +BA,2015-02-04,147.22000122070312 +BA,2015-02-05,148.60000610351562 +BA,2015-02-06,148.0 +BA,2015-02-09,147.5800018310547 +BA,2015-02-10,148.0399932861328 +BA,2015-02-11,147.9199981689453 +BA,2015-02-12,148.08999633789062 +BA,2015-02-13,149.72999572753906 +BA,2015-02-17,149.9199981689453 +BA,2015-02-18,151.1699981689453 +BA,2015-02-19,153.75 +BA,2015-02-20,158.30999755859375 +BA,2015-02-23,154.74000549316406 +BA,2015-02-24,154.3800048828125 +BA,2015-02-25,153.00999450683594 +BA,2015-02-26,151.72999572753906 +BA,2015-02-27,150.85000610351562 +BA,2015-03-02,153.8000030517578 +BA,2015-03-03,155.57000732421875 +BA,2015-03-04,154.35000610351562 +BA,2015-03-05,154.47000122070312 +BA,2015-03-06,153.1199951171875 +BA,2015-03-09,154.75 +BA,2015-03-10,152.4199981689453 +BA,2015-03-11,151.1699981689453 +BA,2015-03-12,152.0399932861328 +BA,2015-03-13,151.57000732421875 +BA,2015-03-16,153.6699981689453 +BA,2015-03-17,154.50999450683594 +BA,2015-03-18,155.72999572753906 +BA,2015-03-19,154.11000061035156 +BA,2015-03-20,154.5 +BA,2015-03-23,152.80999755859375 +BA,2015-03-24,151.64999389648438 +BA,2015-03-25,148.22999572753906 +BA,2015-03-26,148.1699981689453 +BA,2015-03-27,148.85000610351562 +BA,2015-03-30,152.6999969482422 +BA,2015-03-31,150.0800018310547 +BA,2015-04-01,148.63999938964844 +BA,2015-04-02,149.27999877929688 +BA,2015-04-06,150.92999267578125 +BA,2015-04-07,152.32000732421875 +BA,2015-04-08,153.36000061035156 +BA,2015-04-09,153.4199981689453 +BA,2015-04-10,154.3800048828125 +BA,2015-04-13,153.24000549316406 +BA,2015-04-14,153.2100067138672 +BA,2015-04-15,152.42999267578125 +BA,2015-04-16,151.97000122070312 +BA,2015-04-17,149.60000610351562 +BA,2015-04-20,152.6699981689453 +BA,2015-04-21,153.3300018310547 +BA,2015-04-22,151.19000244140625 +BA,2015-04-23,149.8699951171875 +BA,2015-04-24,148.39999389648438 +BA,2015-04-27,147.8000030517578 +BA,2015-04-28,147.50999450683594 +BA,2015-04-29,146.14999389648438 +BA,2015-04-30,143.33999633789062 +BA,2015-05-01,144.6699981689453 +BA,2015-05-04,144.02000427246094 +BA,2015-05-05,142.91000366210938 +BA,2015-05-06,141.0399932861328 +BA,2015-05-07,141.49000549316406 +BA,2015-05-08,145.4600067138672 +BA,2015-05-11,145.88999938964844 +BA,2015-05-12,145.42999267578125 +BA,2015-05-13,145.6199951171875 +BA,2015-05-14,147.9600067138672 +BA,2015-05-15,146.8800048828125 +BA,2015-05-18,146.7100067138672 +BA,2015-05-19,147.0500030517578 +BA,2015-05-20,146.4199981689453 +BA,2015-05-21,147.35000610351562 +BA,2015-05-22,144.80999755859375 +BA,2015-05-26,142.8000030517578 +BA,2015-05-27,143.0 +BA,2015-05-28,142.3300018310547 +BA,2015-05-29,140.52000427246094 +BA,2015-06-01,141.25 +BA,2015-06-02,143.25 +BA,2015-06-03,143.80999755859375 +BA,2015-06-04,141.19000244140625 +BA,2015-06-05,140.72999572753906 +BA,2015-06-08,140.63999938964844 +BA,2015-06-09,140.10000610351562 +BA,2015-06-10,141.6199951171875 +BA,2015-06-11,142.9600067138672 +BA,2015-06-12,142.8000030517578 +BA,2015-06-15,142.2899932861328 +BA,2015-06-16,142.33999633789062 +BA,2015-06-17,143.42999267578125 +BA,2015-06-18,145.3800048828125 +BA,2015-06-19,145.1300048828125 +BA,2015-06-22,145.6999969482422 +BA,2015-06-23,144.42999267578125 +BA,2015-06-24,143.0 +BA,2015-06-25,142.4499969482422 +BA,2015-06-26,142.47999572753906 +BA,2015-06-29,138.72999572753906 +BA,2015-06-30,138.72000122070312 +BA,2015-07-01,140.72999572753906 +BA,2015-07-02,140.2100067138672 +BA,2015-07-06,140.52000427246094 +BA,2015-07-07,143.14999389648438 +BA,2015-07-08,141.9199981689453 +BA,2015-07-09,142.8000030517578 +BA,2015-07-10,144.47999572753906 +BA,2015-07-13,146.6199951171875 +BA,2015-07-14,147.75 +BA,2015-07-15,146.88999938964844 +BA,2015-07-16,148.49000549316406 +BA,2015-07-17,146.83999633789062 +BA,2015-07-20,146.72000122070312 +BA,2015-07-21,145.0 +BA,2015-07-22,146.47000122070312 +BA,2015-07-23,146.11000061035156 +BA,2015-07-24,144.05999755859375 +BA,2015-07-27,141.02999877929688 +BA,2015-07-28,141.80999755859375 +BA,2015-07-29,144.13999938964844 +BA,2015-07-30,143.00999450683594 +BA,2015-07-31,144.1699981689453 +BA,2015-08-03,143.69000244140625 +BA,2015-08-04,143.5399932861328 +BA,2015-08-05,144.9499969482422 +BA,2015-08-06,143.82000732421875 +BA,2015-08-07,142.4199981689453 +BA,2015-08-10,145.86000061035156 +BA,2015-08-11,144.0500030517578 +BA,2015-08-12,142.42999267578125 +BA,2015-08-13,144.80999755859375 +BA,2015-08-14,145.08999633789062 +BA,2015-08-17,144.44000244140625 +BA,2015-08-18,144.60000610351562 +BA,2015-08-19,142.72000122070312 +BA,2015-08-20,137.02000427246094 +BA,2015-08-21,131.7100067138672 +BA,2015-08-24,127.19000244140625 +BA,2015-08-25,125.48999786376953 +BA,2015-08-26,129.33999633789062 +BA,2015-08-27,131.8699951171875 +BA,2015-08-28,133.24000549316406 +BA,2015-08-31,130.67999267578125 +BA,2015-09-01,127.44000244140625 +BA,2015-09-02,130.6300048828125 +BA,2015-09-03,131.02000427246094 +BA,2015-09-04,129.75999450683594 +BA,2015-09-08,133.82000732421875 +BA,2015-09-09,132.64999389648438 +BA,2015-09-10,133.5500030517578 +BA,2015-09-11,134.6699981689453 +BA,2015-09-14,134.42999267578125 +BA,2015-09-15,136.3000030517578 +BA,2015-09-16,137.1999969482422 +BA,2015-09-17,137.4499969482422 +BA,2015-09-18,136.08999633789062 +BA,2015-09-21,136.02000427246094 +BA,2015-09-22,133.99000549316406 +BA,2015-09-23,131.6699981689453 +BA,2015-09-24,129.75 +BA,2015-09-25,131.00999450683594 +BA,2015-09-28,128.1300048828125 +BA,2015-09-29,128.75 +BA,2015-09-30,130.9499969482422 +BA,2015-10-01,130.61000061035156 +BA,2015-10-02,132.55999755859375 +BA,2015-10-05,134.02000427246094 +BA,2015-10-06,134.6300048828125 +BA,2015-10-07,137.02000427246094 +BA,2015-10-08,139.0399932861328 +BA,2015-10-09,139.6999969482422 +BA,2015-10-12,140.67999267578125 +BA,2015-10-13,140.2899932861328 +BA,2015-10-14,134.22000122070312 +BA,2015-10-15,137.38999938964844 +BA,2015-10-16,137.60000610351562 +BA,2015-10-19,138.4199981689453 +BA,2015-10-20,138.8800048828125 +BA,2015-10-21,141.19000244140625 +BA,2015-10-22,146.30999755859375 +BA,2015-10-23,146.6999969482422 +BA,2015-10-26,146.6999969482422 +BA,2015-10-27,148.4600067138672 +BA,2015-10-28,147.8800048828125 +BA,2015-10-29,147.17999267578125 +BA,2015-10-30,148.07000732421875 +BA,2015-11-02,148.39999389648438 +BA,2015-11-03,148.08999633789062 +BA,2015-11-04,148.19000244140625 +BA,2015-11-05,147.97000122070312 +BA,2015-11-06,147.94000244140625 +BA,2015-11-09,145.97999572753906 +BA,2015-11-10,145.14999389648438 +BA,2015-11-11,144.99000549316406 +BA,2015-11-12,142.5399932861328 +BA,2015-11-13,142.58999633789062 +BA,2015-11-16,144.4199981689453 +BA,2015-11-17,146.0800018310547 +BA,2015-11-18,148.27999877929688 +BA,2015-11-19,149.24000549316406 +BA,2015-11-20,149.39999389648438 +BA,2015-11-23,148.33999633789062 +BA,2015-11-24,148.64999389648438 +BA,2015-11-25,147.42999267578125 +BA,2015-11-27,146.9499969482422 +BA,2015-11-30,145.4499969482422 +BA,2015-12-01,147.74000549316406 +BA,2015-12-02,146.9600067138672 +BA,2015-12-03,145.55999755859375 +BA,2015-12-04,148.5 +BA,2015-12-07,148.4499969482422 +BA,2015-12-08,144.99000549316406 +BA,2015-12-09,144.24000549316406 +BA,2015-12-10,146.41000366210938 +BA,2015-12-11,144.6199951171875 +BA,2015-12-14,143.0 +BA,2015-12-15,146.52999877929688 +BA,2015-12-16,148.11000061035156 +BA,2015-12-17,145.55999755859375 +BA,2015-12-18,139.5800018310547 +BA,2015-12-21,140.89999389648438 +BA,2015-12-22,142.3800048828125 +BA,2015-12-23,144.05999755859375 +BA,2015-12-24,143.52999877929688 +BA,2015-12-28,144.5399932861328 +BA,2015-12-29,147.35000610351562 +BA,2015-12-30,146.41000366210938 +BA,2015-12-31,144.58999633789062 +BA,2016-01-04,140.5 +BA,2016-01-05,141.07000732421875 +BA,2016-01-06,138.8300018310547 +BA,2016-01-07,133.00999450683594 +BA,2016-01-08,129.99000549316406 +BA,2016-01-11,130.2100067138672 +BA,2016-01-12,131.9199981689453 +BA,2016-01-13,128.1199951171875 +BA,2016-01-14,129.1999969482422 +BA,2016-01-15,125.62999725341797 +BA,2016-01-19,126.05999755859375 +BA,2016-01-20,122.13999938964844 +BA,2016-01-21,123.4000015258789 +BA,2016-01-22,124.61000061035156 +BA,2016-01-25,124.01000213623047 +BA,2016-01-26,128.00999450683594 +BA,2016-01-27,116.58000183105469 +BA,2016-01-28,118.01000213623047 +BA,2016-01-29,120.12999725341797 +BA,2016-02-01,121.55999755859375 +BA,2016-02-02,117.5199966430664 +BA,2016-02-03,121.87000274658203 +BA,2016-02-04,123.61000061035156 +BA,2016-02-05,122.55999755859375 +BA,2016-02-08,119.47000122070312 +BA,2016-02-09,118.87999725341797 +BA,2016-02-10,116.36000061035156 +BA,2016-02-11,108.44000244140625 +BA,2016-02-12,108.62999725341797 +BA,2016-02-16,112.5999984741211 +BA,2016-02-17,116.33999633789062 +BA,2016-02-18,117.56999969482422 +BA,2016-02-19,115.16000366210938 +BA,2016-02-22,117.38999938964844 +BA,2016-02-23,116.9000015258789 +BA,2016-02-24,115.58999633789062 +BA,2016-02-25,116.81999969482422 +BA,2016-02-26,118.16000366210938 +BA,2016-02-29,118.18000030517578 +BA,2016-03-01,119.95999908447266 +BA,2016-03-02,119.6500015258789 +BA,2016-03-03,119.61000061035156 +BA,2016-03-04,121.06999969482422 +BA,2016-03-07,122.9000015258789 +BA,2016-03-08,122.3499984741211 +BA,2016-03-09,122.86000061035156 +BA,2016-03-10,122.94000244140625 +BA,2016-03-11,124.62999725341797 +BA,2016-03-14,126.33999633789062 +BA,2016-03-15,126.36000061035156 +BA,2016-03-16,127.56999969482422 +BA,2016-03-17,130.6999969482422 +BA,2016-03-18,133.9600067138672 +BA,2016-03-21,135.86000061035156 +BA,2016-03-22,135.1199951171875 +BA,2016-03-23,132.86000061035156 +BA,2016-03-24,132.1199951171875 +BA,2016-03-28,131.2899932861328 +BA,2016-03-29,130.8800048828125 +BA,2016-03-30,128.5800018310547 +BA,2016-03-31,126.94000244140625 +BA,2016-04-01,126.95999908447266 +BA,2016-04-04,126.33999633789062 +BA,2016-04-05,127.02999877929688 +BA,2016-04-06,127.93000030517578 +BA,2016-04-07,127.0 +BA,2016-04-08,127.87999725341797 +BA,2016-04-11,127.91000366210938 +BA,2016-04-12,129.47000122070312 +BA,2016-04-13,131.13999938964844 +BA,2016-04-14,130.85000610351562 +BA,2016-04-15,131.1300048828125 +BA,2016-04-18,131.97000122070312 +BA,2016-04-19,132.67999267578125 +BA,2016-04-20,130.57000732421875 +BA,2016-04-21,130.74000549316406 +BA,2016-04-22,131.0500030517578 +BA,2016-04-25,130.75 +BA,2016-04-26,133.24000549316406 +BA,2016-04-27,137.0800018310547 +BA,2016-04-28,134.8000030517578 +BA,2016-04-29,134.8000030517578 +BA,2016-05-02,134.00999450683594 +BA,2016-05-03,132.49000549316406 +BA,2016-05-04,130.88999938964844 +BA,2016-05-05,132.0800018310547 +BA,2016-05-06,133.25999450683594 +BA,2016-05-09,132.10000610351562 +BA,2016-05-10,134.72000122070312 +BA,2016-05-11,133.0 +BA,2016-05-12,134.4199981689453 +BA,2016-05-13,132.1199951171875 +BA,2016-05-16,134.13999938964844 +BA,2016-05-17,132.55999755859375 +BA,2016-05-18,130.99000549316406 +BA,2016-05-19,128.0800018310547 +BA,2016-05-20,127.38999938964844 +BA,2016-05-23,127.58000183105469 +BA,2016-05-24,127.5 +BA,2016-05-25,128.86000061035156 +BA,2016-05-26,129.30999755859375 +BA,2016-05-27,129.22000122070312 +BA,2016-05-31,126.1500015258789 +BA,2016-06-01,126.41000366210938 +BA,2016-06-02,126.8499984741211 +BA,2016-06-03,127.37999725341797 +BA,2016-06-06,131.89999389648438 +BA,2016-06-07,131.92999267578125 +BA,2016-06-08,133.0 +BA,2016-06-09,133.10000610351562 +BA,2016-06-10,131.13999938964844 +BA,2016-06-13,129.9199981689453 +BA,2016-06-14,130.5 +BA,2016-06-15,130.16000366210938 +BA,2016-06-16,129.3699951171875 +BA,2016-06-17,129.82000732421875 +BA,2016-06-20,132.75 +BA,2016-06-21,131.52000427246094 +BA,2016-06-22,131.77000427246094 +BA,2016-06-23,133.5500030517578 +BA,2016-06-24,126.5199966430664 +BA,2016-06-27,122.69999694824219 +BA,2016-06-28,123.88999938964844 +BA,2016-06-29,126.98999786376953 +BA,2016-06-30,129.8699951171875 +BA,2016-07-01,129.69000244140625 +BA,2016-07-05,126.97000122070312 +BA,2016-07-06,126.95999908447266 +BA,2016-07-07,127.16999816894531 +BA,2016-07-08,130.08999633789062 +BA,2016-07-11,132.0399932861328 +BA,2016-07-12,130.80999755859375 +BA,2016-07-13,130.11000061035156 +BA,2016-07-14,131.5500030517578 +BA,2016-07-15,132.38999938964844 +BA,2016-07-18,133.42999267578125 +BA,2016-07-19,134.66000366210938 +BA,2016-07-20,134.72000122070312 +BA,2016-07-21,133.52999877929688 +BA,2016-07-22,133.47000122070312 +BA,2016-07-25,132.94000244140625 +BA,2016-07-26,134.85000610351562 +BA,2016-07-27,135.9600067138672 +BA,2016-07-28,133.00999450683594 +BA,2016-07-29,133.66000366210938 +BA,2016-08-01,133.2100067138672 +BA,2016-08-02,131.60000610351562 +BA,2016-08-03,131.8699951171875 +BA,2016-08-04,131.2100067138672 +BA,2016-08-05,131.72999572753906 +BA,2016-08-08,132.19000244140625 +BA,2016-08-09,132.6199951171875 +BA,2016-08-10,132.27999877929688 +BA,2016-08-11,133.0 +BA,2016-08-12,133.10000610351562 +BA,2016-08-15,134.66000366210938 +BA,2016-08-16,135.0 +BA,2016-08-17,134.72000122070312 +BA,2016-08-18,135.0 +BA,2016-08-19,134.44000244140625 +BA,2016-08-22,134.99000549316406 +BA,2016-08-23,134.13999938964844 +BA,2016-08-24,133.2899932861328 +BA,2016-08-25,132.97999572753906 +BA,2016-08-26,132.22999572753906 +BA,2016-08-29,132.89999389648438 +BA,2016-08-30,130.80999755859375 +BA,2016-08-31,129.4499969482422 +BA,2016-09-01,129.89999389648438 +BA,2016-09-02,131.16000366210938 +BA,2016-09-06,132.99000549316406 +BA,2016-09-07,132.63999938964844 +BA,2016-09-08,132.89999389648438 +BA,2016-09-09,128.52999877929688 +BA,2016-09-12,130.1199951171875 +BA,2016-09-13,128.75999450683594 +BA,2016-09-14,127.66999816894531 +BA,2016-09-15,127.7699966430664 +BA,2016-09-16,126.69999694824219 +BA,2016-09-19,127.4800033569336 +BA,2016-09-20,127.79000091552734 +BA,2016-09-21,130.55999755859375 +BA,2016-09-22,131.8699951171875 +BA,2016-09-23,131.77999877929688 +BA,2016-09-26,130.57000732421875 +BA,2016-09-27,131.32000732421875 +BA,2016-09-28,132.22999572753906 +BA,2016-09-29,131.02999877929688 +BA,2016-09-30,131.74000549316406 +BA,2016-10-03,132.3800048828125 +BA,2016-10-04,132.25 +BA,2016-10-05,134.66000366210938 +BA,2016-10-06,134.4199981689453 +BA,2016-10-07,133.85000610351562 +BA,2016-10-10,135.83999633789062 +BA,2016-10-11,133.74000549316406 +BA,2016-10-12,133.16000366210938 +BA,2016-10-13,133.3800048828125 +BA,2016-10-14,133.5 +BA,2016-10-17,134.0 +BA,2016-10-18,135.10000610351562 +BA,2016-10-19,136.17999267578125 +BA,2016-10-20,135.83999633789062 +BA,2016-10-21,135.6300048828125 +BA,2016-10-24,137.4499969482422 +BA,2016-10-25,139.02000427246094 +BA,2016-10-26,145.5399932861328 +BA,2016-10-27,143.30999755859375 +BA,2016-10-28,143.00999450683594 +BA,2016-10-31,142.42999267578125 +BA,2016-11-01,142.41000366210938 +BA,2016-11-02,140.75 +BA,2016-11-03,140.02000427246094 +BA,2016-11-04,139.5399932861328 +BA,2016-11-07,143.02999877929688 +BA,2016-11-08,142.1999969482422 +BA,2016-11-09,145.08999633789062 +BA,2016-11-10,147.69000244140625 +BA,2016-11-11,148.52000427246094 +BA,2016-11-14,149.99000549316406 +BA,2016-11-15,148.11000061035156 +BA,2016-11-16,146.44000244140625 +BA,2016-11-17,145.3300018310547 +BA,2016-11-18,146.35000610351562 +BA,2016-11-21,147.02000427246094 +BA,2016-11-22,149.52000427246094 +BA,2016-11-23,149.74000549316406 +BA,2016-11-25,150.0399932861328 +BA,2016-11-28,149.77000427246094 +BA,2016-11-29,151.63999938964844 +BA,2016-11-30,150.55999755859375 +BA,2016-12-01,152.38999938964844 +BA,2016-12-02,152.25 +BA,2016-12-05,152.16000366210938 +BA,2016-12-06,152.24000549316406 +BA,2016-12-07,154.13999938964844 +BA,2016-12-08,155.38999938964844 +BA,2016-12-09,156.49000549316406 +BA,2016-12-12,157.16000366210938 +BA,2016-12-13,156.66000366210938 +BA,2016-12-14,154.47000122070312 +BA,2016-12-15,153.77000427246094 +BA,2016-12-16,154.5 +BA,2016-12-19,156.17999267578125 +BA,2016-12-20,156.38999938964844 +BA,2016-12-21,157.47999572753906 +BA,2016-12-22,157.4600067138672 +BA,2016-12-23,157.80999755859375 +BA,2016-12-27,157.47999572753906 +BA,2016-12-28,156.10000610351562 +BA,2016-12-29,155.69000244140625 +BA,2016-12-30,155.67999267578125 +BA,2017-01-03,156.97000122070312 +BA,2017-01-04,158.6199951171875 +BA,2017-01-05,158.7100067138672 +BA,2017-01-06,159.10000610351562 +BA,2017-01-09,158.32000732421875 +BA,2017-01-10,159.07000732421875 +BA,2017-01-11,159.39999389648438 +BA,2017-01-12,158.2899932861328 +BA,2017-01-13,158.8300018310547 +BA,2017-01-17,157.6699981689453 +BA,2017-01-18,158.32000732421875 +BA,2017-01-19,159.0 +BA,2017-01-20,159.52999877929688 +BA,2017-01-23,157.83999633789062 +BA,2017-01-24,160.5500030517578 +BA,2017-01-25,167.36000061035156 +BA,2017-01-26,169.1199951171875 +BA,2017-01-27,167.6999969482422 +BA,2017-01-30,165.57000732421875 +BA,2017-01-31,163.4199981689453 +BA,2017-02-01,163.97000122070312 +BA,2017-02-02,162.25999450683594 +BA,2017-02-03,162.39999389648438 +BA,2017-02-06,163.97999572753906 +BA,2017-02-07,166.5 +BA,2017-02-08,163.80999755859375 +BA,2017-02-09,164.27999877929688 +BA,2017-02-10,166.22999572753906 +BA,2017-02-13,168.02999877929688 +BA,2017-02-14,168.5 +BA,2017-02-15,169.3000030517578 +BA,2017-02-16,170.80999755859375 +BA,2017-02-17,172.7100067138672 +BA,2017-02-21,175.55999755859375 +BA,2017-02-22,175.36000061035156 +BA,2017-02-23,176.86000061035156 +BA,2017-02-24,177.44000244140625 +BA,2017-02-27,179.42999267578125 +BA,2017-02-28,180.22999572753906 +BA,2017-03-01,183.91000366210938 +BA,2017-03-02,182.99000549316406 +BA,2017-03-03,182.17999267578125 +BA,2017-03-06,180.92999267578125 +BA,2017-03-07,182.02000427246094 +BA,2017-03-08,181.74000549316406 +BA,2017-03-09,180.57000732421875 +BA,2017-03-10,178.6999969482422 +BA,2017-03-13,179.0500030517578 +BA,2017-03-14,178.72999572753906 +BA,2017-03-15,178.7100067138672 +BA,2017-03-16,178.19000244140625 +BA,2017-03-17,180.10000610351562 +BA,2017-03-20,179.38999938964844 +BA,2017-03-21,175.9600067138672 +BA,2017-03-22,176.97999572753906 +BA,2017-03-23,177.25999450683594 +BA,2017-03-24,175.82000732421875 +BA,2017-03-27,176.10000610351562 +BA,2017-03-28,177.36000061035156 +BA,2017-03-29,177.6300048828125 +BA,2017-03-30,177.97999572753906 +BA,2017-03-31,176.86000061035156 +BA,2017-04-03,176.64999389648438 +BA,2017-04-04,178.6999969482422 +BA,2017-04-05,177.0800018310547 +BA,2017-04-06,177.3699951171875 +BA,2017-04-07,178.85000610351562 +BA,2017-04-10,177.55999755859375 +BA,2017-04-11,178.57000732421875 +BA,2017-04-12,176.0500030517578 +BA,2017-04-13,175.6199951171875 +BA,2017-04-17,179.02000427246094 +BA,2017-04-18,177.85000610351562 +BA,2017-04-19,178.39999389648438 +BA,2017-04-20,179.3000030517578 +BA,2017-04-21,180.3800048828125 +BA,2017-04-24,182.05999755859375 +BA,2017-04-25,183.50999450683594 +BA,2017-04-26,181.7100067138672 +BA,2017-04-27,183.22000122070312 +BA,2017-04-28,184.8300018310547 +BA,2017-05-01,182.38999938964844 +BA,2017-05-02,183.44000244140625 +BA,2017-05-03,183.38999938964844 +BA,2017-05-04,183.07000732421875 +BA,2017-05-05,185.00999450683594 +BA,2017-05-08,186.02000427246094 +BA,2017-05-09,186.91000366210938 +BA,2017-05-10,183.17999267578125 +BA,2017-05-11,183.94000244140625 +BA,2017-05-12,183.25 +BA,2017-05-15,182.38999938964844 +BA,2017-05-16,182.6999969482422 +BA,2017-05-17,178.77999877929688 +BA,2017-05-18,177.39999389648438 +BA,2017-05-19,180.75999450683594 +BA,2017-05-22,183.6699981689453 +BA,2017-05-23,183.49000549316406 +BA,2017-05-24,185.25 +BA,2017-05-25,187.07000732421875 +BA,2017-05-26,186.58999633789062 +BA,2017-05-30,186.8800048828125 +BA,2017-05-31,187.6300048828125 +BA,2017-06-01,187.32000732421875 +BA,2017-06-02,190.22999572753906 +BA,2017-06-05,188.9499969482422 +BA,2017-06-06,186.75 +BA,2017-06-07,188.10000610351562 +BA,2017-06-08,189.92999267578125 +BA,2017-06-09,190.02999877929688 +BA,2017-06-12,190.0 +BA,2017-06-13,191.08999633789062 +BA,2017-06-14,192.3800048828125 +BA,2017-06-15,195.4499969482422 +BA,2017-06-16,196.44000244140625 +BA,2017-06-19,199.0800018310547 +BA,2017-06-20,198.3300018310547 +BA,2017-06-21,199.1699981689453 +BA,2017-06-22,199.44000244140625 +BA,2017-06-23,202.22999572753906 +BA,2017-06-26,199.97999572753906 +BA,2017-06-27,198.88999938964844 +BA,2017-06-28,199.6199951171875 +BA,2017-06-29,197.4600067138672 +BA,2017-06-30,197.75 +BA,2017-07-03,198.58999633789062 +BA,2017-07-05,201.80999755859375 +BA,2017-07-06,201.47999572753906 +BA,2017-07-07,202.3699951171875 +BA,2017-07-10,203.9600067138672 +BA,2017-07-11,206.27000427246094 +BA,2017-07-12,206.44000244140625 +BA,2017-07-13,206.22999572753906 +BA,2017-07-14,208.50999450683594 +BA,2017-07-17,209.0 +BA,2017-07-18,208.24000549316406 +BA,2017-07-19,210.8800048828125 +BA,2017-07-20,210.27999877929688 +BA,2017-07-21,212.13999938964844 +BA,2017-07-24,212.17999267578125 +BA,2017-07-25,212.4600067138672 +BA,2017-07-26,233.4499969482422 +BA,2017-07-27,241.0 +BA,2017-07-28,241.27000427246094 +BA,2017-07-31,242.4600067138672 +BA,2017-08-01,239.44000244140625 +BA,2017-08-02,237.9499969482422 +BA,2017-08-03,238.25 +BA,2017-08-04,237.7100067138672 +BA,2017-08-07,240.22999572753906 +BA,2017-08-08,239.5 +BA,2017-08-09,234.30999755859375 +BA,2017-08-10,232.8800048828125 +BA,2017-08-11,234.8800048828125 +BA,2017-08-14,237.14999389648438 +BA,2017-08-15,239.1699981689453 +BA,2017-08-16,237.58999633789062 +BA,2017-08-17,235.58999633789062 +BA,2017-08-18,235.77000427246094 +BA,2017-08-21,235.67999267578125 +BA,2017-08-22,239.75 +BA,2017-08-23,238.08999633789062 +BA,2017-08-24,238.74000549316406 +BA,2017-08-25,235.88999938964844 +BA,2017-08-28,237.17999267578125 +BA,2017-08-29,240.49000549316406 +BA,2017-08-30,240.4600067138672 +BA,2017-08-31,239.66000366210938 +BA,2017-09-01,240.3300018310547 +BA,2017-09-05,237.0 +BA,2017-09-06,234.6199951171875 +BA,2017-09-07,236.30999755859375 +BA,2017-09-08,238.77999877929688 +BA,2017-09-11,240.58999633789062 +BA,2017-09-12,240.5800018310547 +BA,2017-09-13,241.92999267578125 +BA,2017-09-14,245.22999572753906 +BA,2017-09-15,249.0 +BA,2017-09-18,253.0800018310547 +BA,2017-09-19,252.4600067138672 +BA,2017-09-20,255.4600067138672 +BA,2017-09-21,256.0400085449219 +BA,2017-09-22,256.45001220703125 +BA,2017-09-25,254.32000732421875 +BA,2017-09-26,253.6999969482422 +BA,2017-09-27,255.27999877929688 +BA,2017-09-28,254.27000427246094 +BA,2017-09-29,254.2100067138672 +BA,2017-10-02,255.99000549316406 +BA,2017-10-03,255.4600067138672 +BA,2017-10-04,255.75999450683594 +BA,2017-10-05,258.8900146484375 +BA,2017-10-06,258.5799865722656 +BA,2017-10-09,258.3900146484375 +BA,2017-10-10,260.92999267578125 +BA,2017-10-11,261.44000244140625 +BA,2017-10-12,261.9100036621094 +BA,2017-10-13,260.739990234375 +BA,2017-10-16,259.75 +BA,2017-10-17,258.6199951171875 +BA,2017-10-18,260.0400085449219 +BA,2017-10-19,259.0400085449219 +BA,2017-10-20,264.75 +BA,2017-10-23,262.32000732421875 +BA,2017-10-24,266.0 +BA,2017-10-25,258.4200134277344 +BA,2017-10-26,259.2699890136719 +BA,2017-10-27,256.4599914550781 +BA,2017-10-30,259.25 +BA,2017-10-31,257.9800109863281 +BA,2017-11-01,258.5 +BA,2017-11-02,262.6300048828125 +BA,2017-11-03,261.75 +BA,2017-11-06,264.07000732421875 +BA,2017-11-07,266.1300048828125 +BA,2017-11-08,265.57000732421875 +BA,2017-11-09,262.70001220703125 +BA,2017-11-10,260.8500061035156 +BA,2017-11-13,262.4200134277344 +BA,2017-11-14,261.760009765625 +BA,2017-11-15,262.8599853515625 +BA,2017-11-16,263.70001220703125 +BA,2017-11-17,262.260009765625 +BA,2017-11-20,264.6300048828125 +BA,2017-11-21,266.989990234375 +BA,2017-11-22,265.1499938964844 +BA,2017-11-24,265.8800048828125 +BA,2017-11-27,265.5799865722656 +BA,2017-11-28,267.989990234375 +BA,2017-11-29,269.29998779296875 +BA,2017-11-30,276.79998779296875 +BA,2017-12-01,271.3800048828125 +BA,2017-12-04,277.9700012207031 +BA,2017-12-05,275.5400085449219 +BA,2017-12-06,278.2699890136719 +BA,2017-12-07,281.9700012207031 +BA,2017-12-08,285.8999938964844 +BA,2017-12-11,283.1600036621094 +BA,2017-12-12,289.94000244140625 +BA,2017-12-13,291.8399963378906 +BA,2017-12-14,293.8800048828125 +BA,2017-12-15,293.94000244140625 +BA,2017-12-18,296.1400146484375 +BA,2017-12-19,297.25 +BA,2017-12-20,297.8999938964844 +BA,2017-12-21,295.0299987792969 +BA,2017-12-22,295.1000061035156 +BA,2017-12-26,295.3599853515625 +BA,2017-12-27,295.6199951171875 +BA,2017-12-28,296.3500061035156 +BA,2017-12-29,294.9100036621094 +BA,2018-01-02,296.8399963378906 +BA,2018-01-03,297.79998779296875 +BA,2018-01-04,296.6700134277344 +BA,2018-01-05,308.8399963378906 +BA,2018-01-08,310.1499938964844 +BA,2018-01-09,318.42999267578125 +BA,2018-01-10,320.260009765625 +BA,2018-01-11,328.1199951171875 +BA,2018-01-12,336.2099914550781 +BA,2018-01-16,335.1600036621094 +BA,2018-01-17,351.010009765625 +BA,2018-01-18,340.1600036621094 +BA,2018-01-19,337.7300109863281 +BA,2018-01-22,338.0 +BA,2018-01-23,335.5899963378906 +BA,2018-01-24,334.69000244140625 +BA,2018-01-25,343.1099853515625 +BA,2018-01-26,343.2200012207031 +BA,2018-01-29,340.82000732421875 +BA,2018-01-30,337.7099914550781 +BA,2018-01-31,354.3699951171875 +BA,2018-02-01,356.94000244140625 +BA,2018-02-02,348.9100036621094 +BA,2018-02-05,328.8800048828125 +BA,2018-02-06,340.9100036621094 +BA,2018-02-07,348.1199951171875 +BA,2018-02-08,329.6600036621094 +BA,2018-02-09,332.8299865722656 +BA,2018-02-12,343.79998779296875 +BA,2018-02-13,343.1600036621094 +BA,2018-02-14,344.8500061035156 +BA,2018-02-15,356.4599914550781 +BA,2018-02-16,355.0400085449219 +BA,2018-02-20,353.3500061035156 +BA,2018-02-21,352.3699951171875 +BA,2018-02-22,355.9200134277344 +BA,2018-02-23,356.6600036621094 +BA,2018-02-26,363.4800109863281 +BA,2018-02-27,364.6400146484375 +BA,2018-02-28,362.2099914550781 +BA,2018-03-01,349.69000244140625 +BA,2018-03-02,344.6700134277344 +BA,2018-03-05,352.75 +BA,2018-03-06,348.9200134277344 +BA,2018-03-07,347.0400085449219 +BA,2018-03-08,348.7300109863281 +BA,2018-03-09,354.5199890136719 +BA,2018-03-12,344.19000244140625 +BA,2018-03-13,338.6700134277344 +BA,2018-03-14,330.260009765625 +BA,2018-03-15,329.9800109863281 +BA,2018-03-16,330.4700012207031 +BA,2018-03-19,331.760009765625 +BA,2018-03-20,337.6300048828125 +BA,2018-03-21,337.1000061035156 +BA,2018-03-22,319.6099853515625 +BA,2018-03-23,321.0 +BA,2018-03-26,328.9700012207031 +BA,2018-03-27,321.1199951171875 +BA,2018-03-28,320.0199890136719 +BA,2018-03-29,327.8800048828125 +BA,2018-04-02,322.44000244140625 +BA,2018-04-03,330.82000732421875 +BA,2018-04-04,327.44000244140625 +BA,2018-04-05,336.3999938964844 +BA,2018-04-06,326.1199951171875 +BA,2018-04-09,322.4800109863281 +BA,2018-04-10,334.8299865722656 +BA,2018-04-11,327.3599853515625 +BA,2018-04-12,337.4800109863281 +BA,2018-04-13,329.2799987792969 +BA,2018-04-16,331.7699890136719 +BA,2018-04-17,336.7200012207031 +BA,2018-04-18,341.0 +BA,2018-04-19,340.6400146484375 +BA,2018-04-20,338.6700134277344 +BA,2018-04-23,338.8399963378906 +BA,2018-04-24,329.05999755859375 +BA,2018-04-25,342.8599853515625 +BA,2018-04-26,342.7900085449219 +BA,2018-04-27,340.8800048828125 +BA,2018-04-30,333.55999755859375 +BA,2018-05-01,329.5400085449219 +BA,2018-05-02,324.19000244140625 +BA,2018-05-03,330.69000244140625 +BA,2018-05-04,334.42999267578125 +BA,2018-05-07,340.42999267578125 +BA,2018-05-08,338.3699951171875 +BA,2018-05-09,344.5 +BA,2018-05-10,344.07000732421875 +BA,2018-05-11,342.4599914550781 +BA,2018-05-14,344.5899963378906 +BA,2018-05-15,342.1199951171875 +BA,2018-05-16,340.9700012207031 +BA,2018-05-17,344.1400146484375 +BA,2018-05-18,351.2300109863281 +BA,2018-05-21,363.9200134277344 +BA,2018-05-22,355.0199890136719 +BA,2018-05-23,359.2099914550781 +BA,2018-05-24,359.0 +BA,2018-05-25,360.0899963378906 +BA,2018-05-29,352.4800109863281 +BA,2018-05-30,358.19000244140625 +BA,2018-05-31,352.1600036621094 +BA,2018-06-01,356.7200012207031 +BA,2018-06-04,360.7300109863281 +BA,2018-06-05,360.1000061035156 +BA,2018-06-06,371.55999755859375 +BA,2018-06-07,368.5299987792969 +BA,2018-06-08,369.5 +BA,2018-06-11,370.94000244140625 +BA,2018-06-12,370.6199951171875 +BA,2018-06-13,363.8500061035156 +BA,2018-06-14,362.4200134277344 +BA,2018-06-15,357.8800048828125 +BA,2018-06-18,354.739990234375 +BA,2018-06-19,341.1199951171875 +BA,2018-06-20,342.69000244140625 +BA,2018-06-21,337.6600036621094 +BA,2018-06-22,338.9100036621094 +BA,2018-06-25,331.20001220703125 +BA,2018-06-26,331.29998779296875 +BA,2018-06-27,329.82000732421875 +BA,2018-06-28,334.6499938964844 +BA,2018-06-29,335.510009765625 +BA,2018-07-02,336.0799865722656 +BA,2018-07-03,332.92999267578125 +BA,2018-07-05,333.17999267578125 +BA,2018-07-06,334.6400146484375 +BA,2018-07-09,341.9200134277344 +BA,2018-07-10,347.1600036621094 +BA,2018-07-11,340.6000061035156 +BA,2018-07-12,346.0299987792969 +BA,2018-07-13,350.7900085449219 +BA,2018-07-16,356.1000061035156 +BA,2018-07-17,356.8800048828125 +BA,2018-07-18,360.2300109863281 +BA,2018-07-19,355.3299865722656 +BA,2018-07-20,354.8999938964844 +BA,2018-07-23,353.2699890136719 +BA,2018-07-24,358.2699890136719 +BA,2018-07-25,355.9200134277344 +BA,2018-07-26,359.32000732421875 +BA,2018-07-27,360.6499938964844 +BA,2018-07-30,351.05999755859375 +BA,2018-07-31,356.29998779296875 +BA,2018-08-01,352.760009765625 +BA,2018-08-02,349.7300109863281 +BA,2018-08-03,348.44000244140625 +BA,2018-08-06,346.57000732421875 +BA,2018-08-07,350.760009765625 +BA,2018-08-08,347.7799987792969 +BA,2018-08-09,343.7200012207031 +BA,2018-08-10,339.4100036621094 +BA,2018-08-13,338.3599853515625 +BA,2018-08-14,339.1400146484375 +BA,2018-08-15,331.760009765625 +BA,2018-08-16,345.9800109863281 +BA,2018-08-17,346.3999938964844 +BA,2018-08-20,350.739990234375 +BA,2018-08-21,353.7699890136719 +BA,2018-08-22,350.0299987792969 +BA,2018-08-23,347.4800109863281 +BA,2018-08-24,349.3800048828125 +BA,2018-08-27,353.739990234375 +BA,2018-08-28,351.2099914550781 +BA,2018-08-29,350.19000244140625 +BA,2018-08-30,346.8999938964844 +BA,2018-08-31,342.7900085449219 +BA,2018-09-04,346.25 +BA,2018-09-05,346.67999267578125 +BA,2018-09-06,351.2699890136719 +BA,2018-09-07,349.2799987792969 +BA,2018-09-10,341.8599853515625 +BA,2018-09-11,345.25 +BA,2018-09-12,353.4100036621094 +BA,2018-09-13,355.4599914550781 +BA,2018-09-14,359.79998779296875 +BA,2018-09-17,355.9599914550781 +BA,2018-09-18,363.5799865722656 +BA,2018-09-19,365.2200012207031 +BA,2018-09-20,367.4599914550781 +BA,2018-09-21,372.2300109863281 +BA,2018-09-24,367.989990234375 +BA,2018-09-25,367.2300109863281 +BA,2018-09-26,365.0299987792969 +BA,2018-09-27,367.3900146484375 +BA,2018-09-28,371.8999938964844 +BA,2018-10-01,382.2900085449219 +BA,2018-10-02,386.3699951171875 +BA,2018-10-03,392.29998779296875 +BA,2018-10-04,389.989990234375 +BA,2018-10-05,386.4700012207031 +BA,2018-10-08,385.7699890136719 +BA,2018-10-09,385.44000244140625 +BA,2018-10-10,367.4700012207031 +BA,2018-10-11,358.1099853515625 +BA,2018-10-12,360.1099853515625 +BA,2018-10-15,358.8800048828125 +BA,2018-10-16,368.25 +BA,2018-10-17,365.5 +BA,2018-10-18,359.3500061035156 +BA,2018-10-19,356.260009765625 +BA,2018-10-22,355.9800109863281 +BA,2018-10-23,350.04998779296875 +BA,2018-10-24,354.6499938964844 +BA,2018-10-25,363.7699890136719 +BA,2018-10-26,359.2699890136719 +BA,2018-10-29,335.5899963378906 +BA,2018-10-30,349.9100036621094 +BA,2018-10-31,354.8599853515625 +BA,2018-11-01,363.07000732421875 +BA,2018-11-02,357.75 +BA,2018-11-05,361.9800109863281 +BA,2018-11-06,366.4700012207031 +BA,2018-11-07,372.0199890136719 +BA,2018-11-08,370.7699890136719 +BA,2018-11-09,369.3399963378906 +BA,2018-11-12,357.0299987792969 +BA,2018-11-13,349.510009765625 +BA,2018-11-14,344.7200012207031 +BA,2018-11-15,341.57000732421875 +BA,2018-11-16,335.95001220703125 +BA,2018-11-19,320.94000244140625 +BA,2018-11-20,317.70001220703125 +BA,2018-11-21,317.32000732421875 +BA,2018-11-23,312.32000732421875 +BA,2018-11-26,316.3599853515625 +BA,2018-11-27,318.0299987792969 +BA,2018-11-28,333.5 +BA,2018-11-29,342.55999755859375 +BA,2018-11-30,346.760009765625 +BA,2018-12-03,359.9599914550781 +BA,2018-12-04,342.5 +BA,2018-12-06,331.8999938964844 +BA,2018-12-07,323.2200012207031 +BA,2018-12-10,326.3500061035156 +BA,2018-12-11,322.0299987792969 +BA,2018-12-12,326.69000244140625 +BA,2018-12-13,325.4700012207031 +BA,2018-12-14,318.75 +BA,2018-12-17,316.1300048828125 +BA,2018-12-18,328.05999755859375 +BA,2018-12-19,319.54998779296875 +BA,2018-12-20,313.04998779296875 +BA,2018-12-21,304.54998779296875 +BA,2018-12-24,294.1600036621094 +BA,2018-12-26,313.92999267578125 +BA,2018-12-27,317.1400146484375 +BA,2018-12-28,316.3800048828125 +BA,2018-12-31,322.5 +BA,2019-01-02,323.80999755859375 +BA,2019-01-03,310.8999938964844 +BA,2019-01-04,327.0799865722656 +BA,2019-01-07,328.1099853515625 +BA,2019-01-08,340.5299987792969 +BA,2019-01-09,343.8299865722656 +BA,2019-01-10,352.6099853515625 +BA,2019-01-11,352.8999938964844 +BA,2019-01-14,350.3599853515625 +BA,2019-01-15,352.239990234375 +BA,2019-01-16,352.05999755859375 +BA,2019-01-17,359.0899963378906 +BA,2019-01-18,364.7300109863281 +BA,2019-01-22,357.8999938964844 +BA,2019-01-23,358.6099853515625 +BA,2019-01-24,358.2699890136719 +BA,2019-01-25,364.20001220703125 +BA,2019-01-28,362.9700012207031 +BA,2019-01-29,364.9100036621094 +BA,2019-01-30,387.7200012207031 +BA,2019-01-31,385.6199951171875 +BA,2019-02-01,387.42999267578125 +BA,2019-02-04,397.0 +BA,2019-02-05,410.17999267578125 +BA,2019-02-06,411.1099853515625 +BA,2019-02-07,405.1700134277344 +BA,2019-02-08,404.9100036621094 +BA,2019-02-11,403.95001220703125 +BA,2019-02-12,410.7200012207031 +BA,2019-02-13,410.5799865722656 +BA,2019-02-14,409.82000732421875 +BA,2019-02-15,417.9700012207031 +BA,2019-02-19,416.260009765625 +BA,2019-02-20,421.54998779296875 +BA,2019-02-21,417.5799865722656 +BA,2019-02-22,424.04998779296875 +BA,2019-02-25,426.8699951171875 +BA,2019-02-26,426.7699890136719 +BA,2019-02-27,435.44000244140625 +BA,2019-02-28,439.9599914550781 +BA,2019-03-01,440.6199951171875 +BA,2019-03-04,432.69000244140625 +BA,2019-03-05,430.1199951171875 +BA,2019-03-06,424.4599914550781 +BA,2019-03-07,422.55999755859375 +BA,2019-03-08,422.5400085449219 +BA,2019-03-11,400.010009765625 +BA,2019-03-12,375.4100036621094 +BA,2019-03-13,377.1400146484375 +BA,2019-03-14,373.29998779296875 +BA,2019-03-15,378.989990234375 +BA,2019-03-18,372.2799987792969 +BA,2019-03-19,373.42999267578125 +BA,2019-03-20,376.1600036621094 +BA,2019-03-21,372.70001220703125 +BA,2019-03-22,362.1700134277344 +BA,2019-03-25,370.4599914550781 +BA,2019-03-26,370.3800048828125 +BA,2019-03-27,374.2099914550781 +BA,2019-03-28,374.44000244140625 +BA,2019-03-29,381.4200134277344 +BA,2019-04-01,391.5400085449219 +BA,2019-04-02,390.75 +BA,2019-04-03,384.739990234375 +BA,2019-04-04,395.8599853515625 +BA,2019-04-05,391.92999267578125 +BA,2019-04-08,374.5199890136719 +BA,2019-04-09,369.0400085449219 +BA,2019-04-10,364.94000244140625 +BA,2019-04-11,370.1600036621094 +BA,2019-04-12,379.6400146484375 +BA,2019-04-15,375.4599914550781 +BA,2019-04-16,381.7200012207031 +BA,2019-04-17,377.5199890136719 +BA,2019-04-18,380.07000732421875 +BA,2019-04-22,375.1700134277344 +BA,2019-04-23,374.0199890136719 +BA,2019-04-24,375.4599914550781 +BA,2019-04-25,382.79998779296875 +BA,2019-04-26,380.7900085449219 +BA,2019-04-29,379.04998779296875 +BA,2019-04-30,377.69000244140625 +BA,2019-05-01,376.79998779296875 +BA,2019-05-02,375.79998779296875 +BA,2019-05-03,376.4599914550781 +BA,2019-05-06,371.6000061035156 +BA,2019-05-07,357.2300109863281 +BA,2019-05-08,359.75 +BA,2019-05-09,354.1300048828125 +BA,2019-05-10,354.6700134277344 +BA,2019-05-13,337.3699951171875 +BA,2019-05-14,343.0400085449219 +BA,2019-05-15,345.6400146484375 +BA,2019-05-16,353.80999755859375 +BA,2019-05-17,355.0199890136719 +BA,2019-05-20,352.7900085449219 +BA,2019-05-21,358.75 +BA,2019-05-22,352.7799987792969 +BA,2019-05-23,350.54998779296875 +BA,2019-05-24,354.8999938964844 +BA,2019-05-28,354.8800048828125 +BA,2019-05-29,348.79998779296875 +BA,2019-05-30,349.8699951171875 +BA,2019-05-31,341.6099853515625 +BA,2019-06-03,338.8900146484375 +BA,2019-06-04,344.6199951171875 +BA,2019-06-05,348.75 +BA,2019-06-06,350.6400146484375 +BA,2019-06-07,353.70001220703125 +BA,2019-06-10,353.79998779296875 +BA,2019-06-11,349.3299865722656 +BA,2019-06-12,347.0299987792969 +BA,2019-06-13,348.8599853515625 +BA,2019-06-14,347.1600036621094 +BA,2019-06-17,354.8999938964844 +BA,2019-06-18,373.9599914550781 +BA,2019-06-19,368.55999755859375 +BA,2019-06-20,374.8800048828125 +BA,2019-06-21,371.8399963378906 +BA,2019-06-24,373.989990234375 +BA,2019-06-25,369.32000732421875 +BA,2019-06-26,374.94000244140625 +BA,2019-06-27,364.0199890136719 +BA,2019-06-28,364.010009765625 +BA,2019-07-01,356.4599914550781 +BA,2019-07-02,354.1600036621094 +BA,2019-07-03,354.4700012207031 +BA,2019-07-05,355.8599853515625 +BA,2019-07-08,351.1199951171875 +BA,2019-07-09,353.0899963378906 +BA,2019-07-10,352.29998779296875 +BA,2019-07-11,359.0 +BA,2019-07-12,365.3299865722656 +BA,2019-07-15,361.6099853515625 +BA,2019-07-16,362.75 +BA,2019-07-17,369.5199890136719 +BA,2019-07-18,361.1099853515625 +BA,2019-07-19,377.3599853515625 +BA,2019-07-22,373.4200134277344 +BA,2019-07-23,373.07000732421875 +BA,2019-07-24,361.42999267578125 +BA,2019-07-25,348.0899963378906 +BA,2019-07-26,345.0 +BA,2019-07-29,340.2099914550781 +BA,2019-07-30,347.4599914550781 +BA,2019-07-31,341.17999267578125 +BA,2019-08-01,334.2900085449219 +BA,2019-08-02,339.55999755859375 +BA,2019-08-05,331.05999755859375 +BA,2019-08-06,332.45001220703125 +BA,2019-08-07,331.3800048828125 +BA,2019-08-08,336.3500061035156 +BA,2019-08-09,337.54998779296875 +BA,2019-08-12,332.94000244140625 +BA,2019-08-13,332.8599853515625 +BA,2019-08-14,320.4200134277344 +BA,2019-08-15,328.0 +BA,2019-08-16,330.45001220703125 +BA,2019-08-19,333.7799987792969 +BA,2019-08-20,331.75 +BA,2019-08-21,339.989990234375 +BA,2019-08-22,354.4100036621094 +BA,2019-08-23,356.010009765625 +BA,2019-08-26,359.0400085449219 +BA,2019-08-27,354.7300109863281 +BA,2019-08-28,359.9700012207031 +BA,2019-08-29,362.739990234375 +BA,2019-08-30,364.0899963378906 +BA,2019-09-03,354.4200134277344 +BA,2019-09-04,356.5299987792969 +BA,2019-09-05,360.29998779296875 +BA,2019-09-06,363.0 +BA,2019-09-09,358.7799987792969 +BA,2019-09-10,369.489990234375 +BA,2019-09-11,382.94000244140625 +BA,2019-09-12,375.6300048828125 +BA,2019-09-13,379.760009765625 +BA,2019-09-16,378.8500061035156 +BA,2019-09-17,384.20001220703125 +BA,2019-09-18,386.4100036621094 +BA,2019-09-19,384.44000244140625 +BA,2019-09-20,379.3900146484375 +BA,2019-09-23,377.0299987792969 +BA,2019-09-24,381.6499938964844 +BA,2019-09-25,386.20001220703125 +BA,2019-09-26,386.8900146484375 +BA,2019-09-27,382.8599853515625 +BA,2019-09-30,380.4700012207031 +BA,2019-10-01,374.94000244140625 +BA,2019-10-02,367.3599853515625 +BA,2019-10-03,372.07000732421875 +BA,2019-10-04,375.70001220703125 +BA,2019-10-07,376.5400085449219 +BA,2019-10-08,374.1000061035156 +BA,2019-10-09,374.9599914550781 +BA,2019-10-10,371.0 +BA,2019-10-11,374.9200134277344 +BA,2019-10-14,373.17999267578125 +BA,2019-10-15,370.9599914550781 +BA,2019-10-16,372.42999267578125 +BA,2019-10-17,369.05999755859375 +BA,2019-10-18,344.0 +BA,2019-10-21,331.05999755859375 +BA,2019-10-22,337.0 +BA,2019-10-23,340.5 +BA,2019-10-24,344.54998779296875 +BA,2019-10-25,339.8299865722656 +BA,2019-10-28,340.8800048828125 +BA,2019-10-29,348.92999267578125 +BA,2019-10-30,346.05999755859375 +BA,2019-10-31,339.9100036621094 +BA,2019-11-01,345.19000244140625 +BA,2019-11-04,351.0899963378906 +BA,2019-11-05,358.2900085449219 +BA,2019-11-06,354.19000244140625 +BA,2019-11-07,357.30999755859375 +BA,2019-11-08,351.0 +BA,2019-11-11,366.9599914550781 +BA,2019-11-12,362.8800048828125 +BA,2019-11-13,362.5 +BA,2019-11-14,367.44000244140625 +BA,2019-11-15,371.67999267578125 +BA,2019-11-18,369.4599914550781 +BA,2019-11-19,367.0 +BA,2019-11-20,370.9100036621094 +BA,2019-11-21,366.44000244140625 +BA,2019-11-22,371.3399963378906 +BA,2019-11-25,373.1300048828125 +BA,2019-11-26,373.510009765625 +BA,2019-11-27,368.0 +BA,2019-11-29,366.17999267578125 +BA,2019-12-02,355.17999267578125 +BA,2019-12-03,352.0799865722656 +BA,2019-12-04,348.8399963378906 +BA,2019-12-05,345.67999267578125 +BA,2019-12-06,354.0899963378906 +BA,2019-12-09,351.2099914550781 +BA,2019-12-10,347.8999938964844 +BA,2019-12-11,350.0 +BA,2019-12-12,346.2900085449219 +BA,2019-12-13,341.6700134277344 +BA,2019-12-16,327.0 +BA,2019-12-17,327.0 +BA,2019-12-18,330.67999267578125 +BA,2019-12-19,333.5 +BA,2019-12-20,328.0 +BA,2019-12-23,337.54998779296875 +BA,2019-12-24,333.0 +BA,2019-12-26,329.9200134277344 +BA,2019-12-27,330.1400146484375 +BA,2019-12-30,326.3999938964844 +BA,2019-12-31,325.760009765625 +BA,2020-01-02,333.32000732421875 +BA,2020-01-03,332.760009765625 +BA,2020-01-06,333.739990234375 +BA,2020-01-07,337.2799987792969 +BA,2020-01-08,331.3699951171875 +BA,2020-01-09,336.3399963378906 +BA,2020-01-10,329.9200134277344 +BA,2020-01-13,330.2200012207031 +BA,2020-01-14,332.3500061035156 +BA,2020-01-15,329.79998779296875 +BA,2020-01-16,332.0 +BA,2020-01-17,324.1499938964844 +BA,2020-01-21,313.3699951171875 +BA,2020-01-22,309.0 +BA,2020-01-23,317.7900085449219 +BA,2020-01-24,323.04998779296875 +BA,2020-01-27,316.6000061035156 +BA,2020-01-28,316.55999755859375 +BA,2020-01-29,322.0199890136719 +BA,2020-01-30,323.29998779296875 +BA,2020-01-31,318.2699890136719 +BA,2020-02-03,316.0 +BA,2020-02-04,317.94000244140625 +BA,2020-02-05,329.54998779296875 +BA,2020-02-06,341.42999267578125 +BA,2020-02-07,336.75 +BA,2020-02-10,344.6700134277344 +BA,2020-02-11,344.4200134277344 +BA,2020-02-12,347.45001220703125 +BA,2020-02-13,342.82000732421875 +BA,2020-02-14,340.489990234375 +BA,2020-02-18,338.8800048828125 +BA,2020-02-19,338.29998779296875 +BA,2020-02-20,336.2799987792969 +BA,2020-02-21,330.3800048828125 +BA,2020-02-24,317.8999938964844 +BA,2020-02-25,304.1400146484375 +BA,2020-02-26,305.5899963378906 +BA,2020-02-27,287.760009765625 +BA,2020-02-28,275.1099853515625 +BA,2020-03-02,289.2699890136719 +BA,2020-03-03,280.6199951171875 +BA,2020-03-04,283.1199951171875 +BA,2020-03-05,260.3699951171875 +BA,2020-03-06,262.3299865722656 +BA,2020-03-09,227.1699981689453 +BA,2020-03-10,231.00999450683594 +BA,2020-03-11,189.0800018310547 +BA,2020-03-12,154.83999633789062 +BA,2020-03-13,170.1999969482422 +BA,2020-03-16,129.61000061035156 +BA,2020-03-17,124.13999938964844 +BA,2020-03-18,101.88999938964844 +BA,2020-03-19,97.70999908447266 +BA,2020-03-20,95.01000213623047 +BA,2020-03-23,105.62000274658203 +BA,2020-03-24,127.68000030517578 +BA,2020-03-25,158.72999572753906 +BA,2020-03-26,180.5500030517578 +BA,2020-03-27,162.0 +BA,2020-03-30,152.27999877929688 +BA,2020-03-31,149.13999938964844 +BA,2020-04-01,130.6999969482422 +BA,2020-04-02,123.2699966430664 +BA,2020-04-03,124.5199966430664 +BA,2020-04-06,148.77000427246094 +BA,2020-04-07,141.5800018310547 +BA,2020-04-08,146.8699951171875 +BA,2020-04-09,151.83999633789062 +BA,2020-04-13,147.3300018310547 +BA,2020-04-14,141.0 +BA,2020-04-15,145.97999572753906 +BA,2020-04-16,134.24000549316406 +BA,2020-04-17,154.0 +BA,2020-04-20,143.61000061035156 +BA,2020-04-21,136.3300018310547 +BA,2020-04-22,134.97000122070312 +BA,2020-04-23,137.74000549316406 +BA,2020-04-24,128.97999572753906 +BA,2020-04-27,128.67999267578125 +BA,2020-04-28,131.3000030517578 +BA,2020-04-29,139.0 +BA,2020-04-30,141.02000427246094 +BA,2020-05-01,133.3699951171875 +BA,2020-05-04,131.4600067138672 +BA,2020-05-05,125.4000015258789 +BA,2020-05-06,121.86000061035156 +BA,2020-05-07,128.64999389648438 +BA,2020-05-08,133.44000244140625 +BA,2020-05-11,128.91000366210938 +BA,2020-05-12,125.22000122070312 +BA,2020-05-13,121.5 +BA,2020-05-14,122.5199966430664 +BA,2020-05-15,120.0 +BA,2020-05-18,135.44000244140625 +BA,2020-05-19,130.44000244140625 +BA,2020-05-20,133.32000732421875 +BA,2020-05-21,139.0 +BA,2020-05-22,137.52999877929688 +BA,2020-05-26,144.72999572753906 +BA,2020-05-27,149.52000427246094 +BA,2020-05-28,149.82000732421875 +BA,2020-05-29,145.85000610351562 +BA,2020-06-01,151.38999938964844 +BA,2020-06-02,153.30999755859375 +BA,2020-06-03,173.16000366210938 +BA,2020-06-04,184.3000030517578 +BA,2020-06-05,205.42999267578125 +BA,2020-06-08,230.5 +BA,2020-06-09,216.74000549316406 +BA,2020-06-10,203.41000366210938 +BA,2020-06-11,170.0 +BA,2020-06-12,189.50999450683594 +BA,2020-06-15,190.94000244140625 +BA,2020-06-16,197.77000427246094 +BA,2020-06-17,192.5399932861328 +BA,2020-06-18,192.2899932861328 +BA,2020-06-19,187.02000427246094 +BA,2020-06-22,188.52000427246094 +BA,2020-06-23,187.8800048828125 +BA,2020-06-24,176.69000244140625 +BA,2020-06-25,174.8800048828125 +BA,2020-06-26,170.00999450683594 +BA,2020-06-29,194.49000549316406 +BA,2020-06-30,183.3000030517578 +BA,2020-07-01,180.32000732421875 +BA,2020-07-02,180.80999755859375 +BA,2020-07-06,187.91000366210938 +BA,2020-07-07,178.8800048828125 +BA,2020-07-08,180.0800018310547 +BA,2020-07-09,173.27999877929688 +BA,2020-07-10,178.44000244140625 +BA,2020-07-13,175.64999389648438 +BA,2020-07-14,179.9600067138672 +BA,2020-07-15,187.94000244140625 +BA,2020-07-16,178.6999969482422 +BA,2020-07-17,175.66000366210938 +BA,2020-07-20,174.4199981689453 +BA,2020-07-21,178.6300048828125 +BA,2020-07-22,179.7899932861328 +BA,2020-07-23,176.4499969482422 +BA,2020-07-24,173.75999450683594 +BA,2020-07-27,170.2100067138672 +BA,2020-07-28,170.83999633789062 +BA,2020-07-29,166.00999450683594 +BA,2020-07-30,161.9499969482422 +BA,2020-07-31,158.0 +BA,2020-08-03,162.27000427246094 +BA,2020-08-04,165.07000732421875 +BA,2020-08-05,174.27999877929688 +BA,2020-08-06,172.1999969482422 +BA,2020-08-07,170.02000427246094 +BA,2020-08-10,179.41000366210938 +BA,2020-08-11,180.1300048828125 +BA,2020-08-12,175.44000244140625 +BA,2020-08-13,174.72999572753906 +BA,2020-08-14,178.0800018310547 +BA,2020-08-17,172.00999450683594 +BA,2020-08-18,170.22999572753906 +BA,2020-08-19,169.27000427246094 +BA,2020-08-20,169.5800018310547 +BA,2020-08-21,167.5 +BA,2020-08-24,178.27000427246094 +BA,2020-08-25,174.72999572753906 +BA,2020-08-26,171.89999389648438 +BA,2020-08-27,174.1999969482422 +BA,2020-08-28,175.8000030517578 +BA,2020-08-31,171.82000732421875 +BA,2020-09-01,172.10000610351562 +BA,2020-09-02,174.77999877929688 +BA,2020-09-03,168.77000427246094 +BA,2020-09-04,171.0500030517578 +BA,2020-09-08,161.0800018310547 +BA,2020-09-09,160.77999877929688 +BA,2020-09-10,157.69000244140625 +BA,2020-09-11,160.22999572753906 +BA,2020-09-14,165.35000610351562 +BA,2020-09-15,163.49000549316406 +BA,2020-09-16,167.4600067138672 +BA,2020-09-17,167.52999877929688 +BA,2020-09-18,161.13999938964844 +BA,2020-09-21,156.35000610351562 +BA,2020-09-22,156.8000030517578 +BA,2020-09-23,151.17999267578125 +BA,2020-09-24,146.0500030517578 +BA,2020-09-25,156.02999877929688 +BA,2020-09-28,166.0800018310547 +BA,2020-09-29,163.60000610351562 +BA,2020-09-30,165.25999450683594 +BA,2020-10-01,167.86000061035156 +BA,2020-10-02,168.0800018310547 +BA,2020-10-05,171.1999969482422 +BA,2020-10-06,159.5399932861328 +BA,2020-10-07,164.61000061035156 +BA,2020-10-08,168.0 +BA,2020-10-09,167.3300018310547 +BA,2020-10-12,167.35000610351562 +BA,2020-10-13,162.13999938964844 +BA,2020-10-14,163.24000549316406 +BA,2020-10-15,164.24000549316406 +BA,2020-10-16,167.35000610351562 +BA,2020-10-19,167.11000061035156 +BA,2020-10-20,167.24000549316406 +BA,2020-10-21,163.86000061035156 +BA,2020-10-22,169.07000732421875 +BA,2020-10-23,167.36000061035156 +BA,2020-10-26,160.8300018310547 +BA,2020-10-27,155.24000549316406 +BA,2020-10-28,148.13999938964844 +BA,2020-10-29,148.2899932861328 +BA,2020-10-30,144.38999938964844 +BA,2020-11-02,148.60000610351562 +BA,2020-11-03,153.64999389648438 +BA,2020-11-04,151.6300048828125 +BA,2020-11-05,157.08999633789062 +BA,2020-11-06,157.74000549316406 +BA,2020-11-09,179.36000061035156 +BA,2020-11-10,188.69000244140625 +BA,2020-11-11,182.14999389648438 +BA,2020-11-12,176.72000122070312 +BA,2020-11-13,187.11000061035156 +BA,2020-11-16,202.39999389648438 +BA,2020-11-17,210.0500030517578 +BA,2020-11-18,203.3000030517578 +BA,2020-11-19,205.6699981689453 +BA,2020-11-20,199.6199951171875 +BA,2020-11-23,211.52999877929688 +BA,2020-11-24,218.49000549316406 +BA,2020-11-25,217.61000061035156 +BA,2020-11-27,216.5 +BA,2020-11-30,210.7100067138672 +BA,2020-12-01,213.00999450683594 +BA,2020-12-02,223.85000610351562 +BA,2020-12-03,237.1999969482422 +BA,2020-12-04,232.7100067138672 +BA,2020-12-07,238.1699981689453 +BA,2020-12-08,236.57000732421875 +BA,2020-12-09,232.05999755859375 +BA,2020-12-10,234.42999267578125 +BA,2020-12-11,230.3300018310547 +BA,2020-12-14,228.6199951171875 +BA,2020-12-15,229.5 +BA,2020-12-16,225.8699951171875 +BA,2020-12-17,221.24000549316406 +BA,2020-12-18,219.75 +BA,2020-12-21,219.30999755859375 +BA,2020-12-22,218.77999877929688 +BA,2020-12-23,219.69000244140625 +BA,2020-12-24,217.14999389648438 +BA,2020-12-28,216.08999633789062 +BA,2020-12-29,216.25 +BA,2020-12-30,216.6699981689453 +BA,2020-12-31,214.05999755859375 +BA,2021-01-04,202.72000122070312 +BA,2021-01-05,211.6300048828125 +BA,2021-01-06,211.02999877929688 +BA,2021-01-07,212.7100067138672 +BA,2021-01-08,209.89999389648438 +BA,2021-01-11,206.7899932861328 +BA,2021-01-12,208.41000366210938 +BA,2021-01-13,207.2100067138672 +BA,2021-01-14,209.91000366210938 +BA,2021-01-15,204.32000732421875 +BA,2021-01-19,210.7100067138672 +BA,2021-01-20,211.4499969482422 +BA,2021-01-21,207.41000366210938 +BA,2021-01-22,205.83999633789062 +BA,2021-01-25,203.36000061035156 +BA,2021-01-26,202.05999755859375 +BA,2021-01-27,194.02999877929688 +BA,2021-01-28,197.22999572753906 +BA,2021-01-29,194.19000244140625 +BA,2021-02-01,195.83999633789062 +BA,2021-02-02,200.94000244140625 +BA,2021-02-03,207.38999938964844 +BA,2021-02-04,210.63999938964844 +BA,2021-02-05,207.92999267578125 +BA,2021-02-08,211.9499969482422 +BA,2021-02-09,215.1199951171875 +BA,2021-02-10,211.9199981689453 +BA,2021-02-11,210.66000366210938 +BA,2021-02-12,210.97999572753906 +BA,2021-02-16,217.17999267578125 +BA,2021-02-17,215.52000427246094 +BA,2021-02-18,208.47999572753906 +BA,2021-02-19,217.47000122070312 +BA,2021-02-22,212.8800048828125 +BA,2021-02-23,212.1199951171875 +BA,2021-02-24,229.33999633789062 +BA,2021-02-25,216.4499969482422 +BA,2021-02-26,212.00999450683594 +BA,2021-03-01,224.38999938964844 +BA,2021-03-02,223.13999938964844 +BA,2021-03-03,228.55999755859375 +BA,2021-03-04,224.7100067138672 +BA,2021-03-05,223.22000122070312 +BA,2021-03-08,224.02999877929688 +BA,2021-03-09,230.61000061035156 +BA,2021-03-10,245.33999633789062 +BA,2021-03-11,252.0 +BA,2021-03-12,269.19000244140625 +BA,2021-03-15,265.6300048828125 +BA,2021-03-16,255.2100067138672 +BA,2021-03-17,263.5899963378906 +BA,2021-03-18,256.05999755859375 +BA,2021-03-19,255.82000732421875 +BA,2021-03-22,251.22999572753906 +BA,2021-03-23,241.25 +BA,2021-03-24,239.24000549316406 +BA,2021-03-25,247.19000244140625 +BA,2021-03-26,244.8699951171875 +BA,2021-03-29,250.52000427246094 +BA,2021-03-30,252.00999450683594 +BA,2021-03-31,254.72000122070312 +BA,2021-04-01,252.9600067138672 +BA,2021-04-05,259.3599853515625 +BA,2021-04-06,255.1699981689453 +BA,2021-04-07,252.5800018310547 +BA,2021-04-08,254.9499969482422 +BA,2021-04-09,252.36000061035156 +BA,2021-04-12,249.52000427246094 +BA,2021-04-13,253.27000427246094 +BA,2021-04-14,252.42999267578125 +BA,2021-04-15,251.11000061035156 +BA,2021-04-16,248.17999267578125 +BA,2021-04-19,244.14999389648438 +BA,2021-04-20,234.05999755859375 +BA,2021-04-21,235.9199981689453 +BA,2021-04-22,234.3300018310547 +BA,2021-04-23,238.3800048828125 +BA,2021-04-26,241.44000244140625 +BA,2021-04-27,242.47000122070312 +BA,2021-04-28,235.4600067138672 +BA,2021-04-29,235.94000244140625 +BA,2021-04-30,234.30999755859375 +BA,2021-05-03,235.19000244140625 +BA,2021-05-04,233.6300048828125 +BA,2021-05-05,228.17999267578125 +BA,2021-05-06,229.80999755859375 +BA,2021-05-07,235.47000122070312 +BA,2021-05-10,232.92999267578125 +BA,2021-05-11,228.8800048828125 +BA,2021-05-12,220.77999877929688 +BA,2021-05-13,222.63999938964844 +BA,2021-05-14,228.47000122070312 +BA,2021-05-17,227.97999572753906 +BA,2021-05-18,227.5500030517578 +BA,2021-05-19,224.4199981689453 +BA,2021-05-20,227.64999389648438 +BA,2021-05-21,234.82000732421875 +BA,2021-05-24,237.44000244140625 +BA,2021-05-25,240.74000549316406 +BA,2021-05-26,241.3699951171875 +BA,2021-05-27,250.6999969482422 +BA,2021-05-28,247.02000427246094 +BA,2021-06-01,254.72999572753906 +BA,2021-06-02,255.6199951171875 +BA,2021-06-03,250.32000732421875 +BA,2021-06-04,249.9199981689453 +BA,2021-06-07,252.66000366210938 +BA,2021-06-08,252.75999450683594 +BA,2021-06-09,248.05999755859375 +BA,2021-06-10,248.33999633789062 +BA,2021-06-11,247.27999877929688 +BA,2021-06-14,245.13999938964844 +BA,2021-06-15,246.5399932861328 +BA,2021-06-16,242.27000427246094 +BA,2021-06-17,239.22000122070312 +BA,2021-06-18,237.35000610351562 +BA,2021-06-21,245.27999877929688 +BA,2021-06-22,243.77999877929688 +BA,2021-06-23,243.57000732421875 +BA,2021-06-24,250.57000732421875 +BA,2021-06-25,248.3800048828125 +BA,2021-06-28,239.9600067138672 +BA,2021-06-29,235.75999450683594 +BA,2021-06-30,239.55999755859375 +BA,2021-07-01,239.72999572753906 +BA,2021-07-02,236.67999267578125 +BA,2021-07-06,236.13999938964844 +BA,2021-07-07,231.77999877929688 +BA,2021-07-08,236.77000427246094 +BA,2021-07-09,239.58999633789062 +BA,2021-07-12,238.2899932861328 +BA,2021-07-13,228.1999969482422 +BA,2021-07-14,224.4499969482422 +BA,2021-07-15,222.75999450683594 +BA,2021-07-16,217.74000549316406 +BA,2021-07-19,206.99000549316406 +BA,2021-07-20,217.14999389648438 +BA,2021-07-21,222.5399932861328 +BA,2021-07-22,220.8699951171875 +BA,2021-07-23,221.52000427246094 +BA,2021-07-26,225.85000610351562 +BA,2021-07-27,222.27000427246094 +BA,2021-07-28,231.57000732421875 +BA,2021-07-29,231.6300048828125 +BA,2021-07-30,226.47999572753906 +BA,2021-08-02,225.33999633789062 +BA,2021-08-03,229.08999633789062 +BA,2021-08-04,226.6300048828125 +BA,2021-08-05,229.94000244140625 +BA,2021-08-06,231.3300018310547 +BA,2021-08-09,232.27000427246094 +BA,2021-08-10,235.77999877929688 +BA,2021-08-11,239.49000549316406 +BA,2021-08-12,238.17999267578125 +BA,2021-08-13,234.4600067138672 +BA,2021-08-16,229.05999755859375 +BA,2021-08-17,222.22000122070312 +BA,2021-08-18,219.0 +BA,2021-08-19,212.16000366210938 +BA,2021-08-20,212.6699981689453 +BA,2021-08-23,219.39999389648438 +BA,2021-08-24,221.42999267578125 +BA,2021-08-25,221.02999877929688 +BA,2021-08-26,216.5 +BA,2021-08-27,221.75 +BA,2021-08-30,217.66000366210938 +BA,2021-08-31,219.5 +BA,2021-09-01,218.1199951171875 +BA,2021-09-02,220.8300018310547 +BA,2021-09-03,218.1699981689453 +BA,2021-09-07,214.24000549316406 +BA,2021-09-08,211.3800048828125 +BA,2021-09-09,213.94000244140625 +BA,2021-09-10,210.3000030517578 +BA,2021-09-13,214.47999572753906 +BA,2021-09-14,211.57000732421875 +BA,2021-09-15,214.22000122070312 +BA,2021-09-16,213.36000061035156 +BA,2021-09-17,213.36000061035156 +BA,2021-09-20,209.5 +BA,2021-09-21,208.50999450683594 +BA,2021-09-22,216.97999572753906 +BA,2021-09-23,221.10000610351562 +BA,2021-09-24,221.38999938964844 +BA,2021-09-27,224.16000366210938 +BA,2021-09-28,218.41000366210938 +BA,2021-09-29,225.36000061035156 +BA,2021-09-30,219.94000244140625 +BA,2021-10-01,226.0 +BA,2021-10-04,223.7899932861328 +BA,2021-10-05,224.4199981689453 +BA,2021-10-06,224.99000549316406 +BA,2021-10-07,226.47999572753906 +BA,2021-10-08,226.38999938964844 +BA,2021-10-11,226.4499969482422 +BA,2021-10-12,223.57000732421875 +BA,2021-10-13,221.77999877929688 +BA,2021-10-14,217.44000244140625 +BA,2021-10-15,217.0399932861328 +BA,2021-10-18,216.97999572753906 +BA,2021-10-19,215.97000122070312 +BA,2021-10-20,216.1699981689453 +BA,2021-10-21,214.33999633789062 +BA,2021-10-22,212.97000122070312 +BA,2021-10-25,212.8699951171875 +BA,2021-10-26,209.80999755859375 +BA,2021-10-27,206.61000061035156 +BA,2021-10-28,207.85000610351562 +BA,2021-10-29,207.02999877929688 +BA,2021-11-01,214.5800018310547 +BA,2021-11-02,212.77000427246094 +BA,2021-11-03,213.3800048828125 +BA,2021-11-04,213.02999877929688 +BA,2021-11-05,224.4600067138672 +BA,2021-11-08,222.67999267578125 +BA,2021-11-09,220.7899932861328 +BA,2021-11-10,218.5 +BA,2021-11-11,219.3800048828125 +BA,2021-11-12,220.9600067138672 +BA,2021-11-15,233.08999633789062 +BA,2021-11-16,225.8000030517578 +BA,2021-11-17,226.6199951171875 +BA,2021-11-18,227.25 +BA,2021-11-19,214.1300048828125 +BA,2021-11-22,209.89999389648438 +BA,2021-11-23,209.1300048828125 +BA,2021-11-24,210.60000610351562 +BA,2021-11-26,199.2100067138672 +BA,2021-11-29,198.5 +BA,2021-11-30,197.85000610351562 +BA,2021-12-01,188.19000244140625 +BA,2021-12-02,202.3800048828125 +BA,2021-12-03,198.49000549316406 +BA,2021-12-06,205.8800048828125 +BA,2021-12-07,208.8300018310547 +BA,2021-12-08,211.02999877929688 +BA,2021-12-09,207.55999755859375 +BA,2021-12-10,205.05999755859375 +BA,2021-12-13,197.39999389648438 +BA,2021-12-14,195.5 +BA,2021-12-15,195.42999267578125 +BA,2021-12-16,190.7899932861328 +BA,2021-12-17,192.6300048828125 +BA,2021-12-20,188.47999572753906 +BA,2021-12-21,199.52000427246094 +BA,2021-12-22,201.69000244140625 +BA,2021-12-23,204.22000122070312 +BA,2021-12-27,203.1699981689453 +BA,2021-12-28,206.1300048828125 +BA,2021-12-29,203.66000366210938 +BA,2021-12-30,202.7100067138672 +BA,2021-12-31,201.32000732421875 +BA,2022-01-03,207.86000061035156 +BA,2022-01-04,213.6300048828125 +BA,2022-01-05,213.07000732421875 +BA,2022-01-06,211.33999633789062 +BA,2022-01-07,215.5 +BA,2022-01-10,209.30999755859375 +BA,2022-01-11,216.02000427246094 +BA,2022-01-12,217.4499969482422 +BA,2022-01-13,223.89999389648438 +BA,2022-01-14,225.9600067138672 +BA,2022-01-18,225.00999450683594 +BA,2022-01-19,217.0800018310547 +BA,2022-01-20,214.19000244140625 +BA,2022-01-21,205.44000244140625 +BA,2022-01-24,204.1999969482422 +BA,2022-01-25,204.10000610351562 +BA,2022-01-26,194.27000427246094 +BA,2022-01-27,189.75 +BA,2022-01-28,190.57000732421875 +BA,2022-01-31,200.24000549316406 +BA,2022-02-01,208.33999633789062 +BA,2022-02-02,207.52000427246094 +BA,2022-02-03,206.38999938964844 +BA,2022-02-04,206.4499969482422 +BA,2022-02-07,211.9199981689453 +BA,2022-02-08,213.27000427246094 +BA,2022-02-09,215.86000061035156 +BA,2022-02-10,218.75 +BA,2022-02-11,212.3000030517578 +BA,2022-02-14,210.0399932861328 +BA,2022-02-15,217.72999572753906 +BA,2022-02-16,218.92999267578125 +BA,2022-02-17,213.5800018310547 +BA,2022-02-18,209.02999877929688 +BA,2022-02-22,198.74000549316406 +BA,2022-02-23,196.4199981689453 +BA,2022-02-24,198.42999267578125 +BA,2022-02-25,201.47999572753906 +BA,2022-02-28,205.33999633789062 +BA,2022-03-01,194.91000366210938 +BA,2022-03-02,197.80999755859375 +BA,2022-03-03,188.85000610351562 +BA,2022-03-04,180.83999633789062 +BA,2022-03-07,169.1699981689453 +BA,2022-03-08,173.8000030517578 +BA,2022-03-09,178.55999755859375 +BA,2022-03-10,178.38999938964844 +BA,2022-03-11,176.22999572753906 +BA,2022-03-14,175.52000427246094 +BA,2022-03-15,179.88999938964844 +BA,2022-03-16,188.99000549316406 +BA,2022-03-17,190.19000244140625 +BA,2022-03-18,192.8300018310547 +BA,2022-03-21,185.89999389648438 +BA,2022-03-22,191.0399932861328 +BA,2022-03-23,186.0399932861328 +BA,2022-03-24,189.0500030517578 +BA,2022-03-25,188.9499969482422 +BA,2022-03-28,188.16000366210938 +BA,2022-03-29,193.8000030517578 +BA,2022-03-30,194.91000366210938 +BA,2022-03-31,191.5 +BA,2022-04-01,190.75999450683594 +BA,2022-04-04,191.17999267578125 +BA,2022-04-05,182.64999389648438 +BA,2022-04-06,178.72000122070312 +BA,2022-04-07,177.97000122070312 +BA,2022-04-08,175.1999969482422 +BA,2022-04-11,175.02999877929688 +BA,2022-04-12,176.27999877929688 +BA,2022-04-13,182.8699951171875 +BA,2022-04-14,181.94000244140625 +BA,2022-04-18,179.85000610351562 +BA,2022-04-19,185.97999572753906 +BA,2022-04-20,183.5500030517578 +BA,2022-04-21,181.02000427246094 +BA,2022-04-22,176.9199981689453 +BA,2022-04-25,175.91000366210938 +BA,2022-04-26,167.0399932861328 +BA,2022-04-27,154.4600067138672 +BA,2022-04-28,154.22000122070312 +BA,2022-04-29,148.83999633789062 +BA,2022-05-02,148.61000061035156 +BA,2022-05-03,153.5800018310547 +BA,2022-05-04,156.97000122070312 +BA,2022-05-05,150.47000122070312 +BA,2022-05-06,148.89999389648438 +BA,2022-05-09,133.30999755859375 +BA,2022-05-10,132.9499969482422 +BA,2022-05-11,129.38999938964844 +BA,2022-05-12,123.13999938964844 +BA,2022-05-13,127.19999694824219 +BA,2022-05-16,124.05000305175781 +BA,2022-05-17,132.0500030517578 +BA,2022-05-18,125.5199966430664 +BA,2022-05-19,127.13999938964844 +BA,2022-05-20,120.69999694824219 +BA,2022-05-23,124.06999969482422 +BA,2022-05-24,119.4000015258789 +BA,2022-05-25,122.05999755859375 +BA,2022-05-26,127.7300033569336 +BA,2022-05-27,132.22999572753906 +BA,2022-05-31,131.39999389648438 +BA,2022-06-01,130.64999389648438 +BA,2022-06-02,140.5 +BA,2022-06-03,139.25 +BA,2022-06-06,139.24000549316406 +BA,2022-06-07,140.82000732421875 +BA,2022-06-08,139.6300048828125 +BA,2022-06-09,133.72999572753906 +BA,2022-06-10,127.0 +BA,2022-06-13,115.86000061035156 +BA,2022-06-14,122.16000366210938 +BA,2022-06-15,133.72000122070312 +BA,2022-06-16,133.36000061035156 +BA,2022-06-17,136.8000030517578 +BA,2022-06-21,136.75 +BA,2022-06-22,137.16000366210938 +BA,2022-06-23,133.97000122070312 +BA,2022-06-24,141.52999877929688 +BA,2022-06-27,138.72000122070312 +BA,2022-06-28,138.6999969482422 +BA,2022-06-29,138.4499969482422 +BA,2022-06-30,136.72000122070312 +BA,2022-07-01,139.83999633789062 +BA,2022-07-05,137.6999969482422 +BA,2022-07-06,136.30999755859375 +BA,2022-07-07,139.97000122070312 +BA,2022-07-08,139.07000732421875 +BA,2022-07-11,136.99000549316406 +BA,2022-07-12,147.14999389648438 +BA,2022-07-13,143.9499969482422 +BA,2022-07-14,147.14999389648438 +BA,2022-07-15,147.74000549316406 +BA,2022-07-18,147.72000122070312 +BA,2022-07-19,156.1300048828125 +BA,2022-07-20,158.3800048828125 +BA,2022-07-21,161.41000366210938 +BA,2022-07-22,158.16000366210938 +BA,2022-07-25,156.63999938964844 +BA,2022-07-26,155.9199981689453 +BA,2022-07-27,156.08999633789062 +BA,2022-07-28,159.08999633789062 +BA,2022-07-29,159.30999755859375 +BA,2022-08-01,169.07000732421875 +BA,2022-08-02,163.27999877929688 +BA,2022-08-03,166.63999938964844 +BA,2022-08-04,166.5 +BA,2022-08-05,165.0399932861328 +BA,2022-08-08,165.88999938964844 +BA,2022-08-09,164.85000610351562 +BA,2022-08-10,169.02000427246094 +BA,2022-08-11,167.8800048828125 +BA,2022-08-12,169.99000549316406 +BA,2022-08-15,170.47000122070312 +BA,2022-08-16,172.0800018310547 +BA,2022-08-17,167.1999969482422 +BA,2022-08-18,168.69000244140625 +BA,2022-08-19,162.9199981689453 +BA,2022-08-22,158.97999572753906 +BA,2022-08-23,160.07000732421875 +BA,2022-08-24,163.60000610351562 +BA,2022-08-25,169.3800048828125 +BA,2022-08-26,164.52999877929688 +BA,2022-08-29,165.4199981689453 +BA,2022-08-30,162.2100067138672 +BA,2022-08-31,160.25 +BA,2022-09-01,153.66000366210938 +BA,2022-09-02,151.82000732421875 +BA,2022-09-06,152.38999938964844 +BA,2022-09-07,155.9499969482422 +BA,2022-09-08,157.7899932861328 +BA,2022-09-09,157.52000427246094 +BA,2022-09-12,158.72000122070312 +BA,2022-09-13,147.30999755859375 +BA,2022-09-14,149.25999450683594 +BA,2022-09-15,149.77999877929688 +BA,2022-09-16,144.2899932861328 +BA,2022-09-19,144.8800048828125 +BA,2022-09-20,145.94000244140625 +BA,2022-09-21,143.2899932861328 +BA,2022-09-22,138.7100067138672 +BA,2022-09-23,131.25999450683594 +BA,2022-09-26,127.33999633789062 +BA,2022-09-27,127.51000213623047 +BA,2022-09-28,133.44000244140625 +BA,2022-09-29,125.33000183105469 +BA,2022-09-30,121.08000183105469 +BA,2022-10-03,126.05000305175781 +BA,2022-10-04,133.50999450683594 +BA,2022-10-05,132.11000061035156 +BA,2022-10-06,132.1999969482422 +BA,2022-10-07,129.7899932861328 +BA,2022-10-10,131.89999389648438 +BA,2022-10-11,131.57000732421875 +BA,2022-10-12,130.4199981689453 +BA,2022-10-13,132.39999389648438 +BA,2022-10-14,133.14999389648438 +BA,2022-10-17,136.08999633789062 +BA,2022-10-18,137.33999633789062 +BA,2022-10-19,138.38999938964844 +BA,2022-10-20,139.1300048828125 +BA,2022-10-21,141.32000732421875 +BA,2022-10-24,142.0500030517578 +BA,2022-10-25,146.64999389648438 +BA,2022-10-26,133.7899932861328 +BA,2022-10-27,139.75999450683594 +BA,2022-10-28,143.83999633789062 +BA,2022-10-31,142.50999450683594 +BA,2022-11-01,143.3800048828125 +BA,2022-11-02,147.41000366210938 +BA,2022-11-03,156.75 +BA,2022-11-04,160.00999450683594 +BA,2022-11-07,164.91000366210938 +BA,2022-11-08,169.6199951171875 +BA,2022-11-09,168.74000549316406 +BA,2022-11-10,177.5800018310547 +BA,2022-11-11,177.49000549316406 +BA,2022-11-14,173.5500030517578 +BA,2022-11-15,175.35000610351562 +BA,2022-11-16,172.69000244140625 +BA,2022-11-17,172.77999877929688 +BA,2022-11-18,173.88999938964844 +BA,2022-11-21,172.94000244140625 +BA,2022-11-22,172.5 +BA,2022-11-23,174.85000610351562 +BA,2022-11-25,178.36000061035156 +BA,2022-11-28,171.8300018310547 +BA,2022-11-29,175.32000732421875 +BA,2022-11-30,178.8800048828125 +BA,2022-12-01,175.77999877929688 +BA,2022-12-02,182.8699951171875 +BA,2022-12-05,185.10000610351562 +BA,2022-12-06,178.42999267578125 +BA,2022-12-07,176.5 +BA,2022-12-08,179.0800018310547 +BA,2022-12-09,179.5399932861328 +BA,2022-12-12,186.27000427246094 +BA,2022-12-13,187.1300048828125 +BA,2022-12-14,188.25 +BA,2022-12-15,183.72000122070312 +BA,2022-12-16,184.6999969482422 +BA,2022-12-19,185.67999267578125 +BA,2022-12-20,188.2899932861328 +BA,2022-12-21,196.0 +BA,2022-12-22,188.25 +BA,2022-12-23,189.05999755859375 +BA,2022-12-27,189.39999389648438 +BA,2022-12-28,188.3800048828125 +BA,2022-12-29,188.91000366210938 +BA,2022-12-30,190.49000549316406 +BA,2023-01-03,195.38999938964844 +BA,2023-01-04,203.63999938964844 +BA,2023-01-05,204.99000549316406 +BA,2023-01-06,213.0 +BA,2023-01-09,208.57000732421875 +BA,2023-01-10,206.69000244140625 +BA,2023-01-11,208.02999877929688 +BA,2023-01-12,214.32000732421875 +BA,2023-01-13,214.1300048828125 +BA,2023-01-17,211.41000366210938 +BA,2023-01-18,209.41000366210938 +BA,2023-01-19,207.08999633789062 +BA,2023-01-20,206.75999450683594 +BA,2023-01-23,209.97000122070312 +BA,2023-01-24,211.97999572753906 +BA,2023-01-25,212.67999267578125 +BA,2023-01-26,212.72999572753906 +BA,2023-01-27,211.1699981689453 +BA,2023-01-30,209.6699981689453 +BA,2023-01-31,213.0 +BA,2023-02-01,214.75 +BA,2023-02-02,209.33999633789062 +BA,2023-02-03,206.00999450683594 +BA,2023-02-06,206.80999755859375 +BA,2023-02-07,214.75999450683594 +BA,2023-02-08,213.5 +BA,2023-02-09,211.99000549316406 +BA,2023-02-10,212.88999938964844 +BA,2023-02-13,215.64999389648438 +BA,2023-02-14,218.4499969482422 +BA,2023-02-15,217.44000244140625 +BA,2023-02-16,212.2100067138672 +BA,2023-02-17,211.66000366210938 +BA,2023-02-21,205.52000427246094 +BA,2023-02-22,205.75999450683594 +BA,2023-02-23,208.1300048828125 +BA,2023-02-24,198.14999389648438 +BA,2023-02-27,200.4600067138672 +BA,2023-02-28,201.5500030517578 +BA,2023-03-01,204.5500030517578 +BA,2023-03-02,210.05999755859375 +BA,2023-03-03,215.11000061035156 +BA,2023-03-06,211.9199981689453 +BA,2023-03-07,207.9199981689453 +BA,2023-03-08,207.1999969482422 +BA,2023-03-09,201.24000549316406 +BA,2023-03-10,203.07000732421875 +BA,2023-03-13,203.3699951171875 +BA,2023-03-14,207.27999877929688 +BA,2023-03-15,198.2100067138672 +BA,2023-03-16,203.19000244140625 +BA,2023-03-17,201.0500030517578 +BA,2023-03-20,204.77000427246094 +BA,2023-03-21,204.6999969482422 +BA,2023-03-22,196.16000366210938 +BA,2023-03-23,197.89999389648438 +BA,2023-03-24,197.52999877929688 +BA,2023-03-27,200.57000732421875 +BA,2023-03-28,204.9600067138672 +BA,2023-03-29,207.97000122070312 +BA,2023-03-30,211.0399932861328 +BA,2023-03-31,212.42999267578125 +BA,2023-04-03,215.38999938964844 +BA,2023-04-04,213.89999389648438 +BA,2023-04-05,210.0 +BA,2023-04-06,211.3699951171875 +BA,2023-04-10,210.77999877929688 +BA,2023-04-11,212.32000732421875 +BA,2023-04-12,212.33999633789062 +BA,2023-04-13,213.58999633789062 +BA,2023-04-14,201.7100067138672 +BA,2023-04-17,205.02999877929688 +BA,2023-04-18,208.3699951171875 +BA,2023-04-19,208.7100067138672 +BA,2023-04-20,207.22999572753906 +BA,2023-04-21,205.14999389648438 +BA,2023-04-24,205.77000427246094 +BA,2023-04-25,202.19000244140625 +BA,2023-04-26,203.02999877929688 +BA,2023-04-27,206.0399932861328 +BA,2023-04-28,206.77999877929688 +BA,2023-05-01,203.8699951171875 +BA,2023-05-02,203.25 +BA,2023-05-03,200.92999267578125 +BA,2023-05-04,197.0500030517578 +BA,2023-05-05,198.33999633789062 diff --git a/scraper/Companies_Data/BA_Data/BAmeta_data.csv b/scraper/Companies_Data/BA_Data/BAmeta_data.csv new file mode 100644 index 0000000..ad5eb05 --- /dev/null +++ b/scraper/Companies_Data/BA_Data/BAmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,The Boeing Company,Aerospace & Defense,Dennis A. Muilenburg,BA.png diff --git a/scraper/Companies_Data/BDX_Data/BDX_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/BDX_Data/BDX_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..fc71297 --- /dev/null +++ b/scraper/Companies_Data/BDX_Data/BDX_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-09-30,6644000000.0,1309000000.0,536000000.0,51842000000.0,19390000000.0 +1,2020-09-30,8969000000.0,707000000.0,2825000000.0,54012000000.0,17931000000.0 +2,2021-09-30,8838000000.0,500000000.0,2283000000.0,53866000000.0,17610000000.0 +3,2022-09-30,8141000000.0,2179000000.0,1006000000.0,52934000000.0,16065000000.0 +4,2022-03-31,10152000000.0,1051000000.0,3147000000.0,54786000000.0,18635000000.0 +5,2022-06-30,9547000000.0,1682000000.0,2558000000.0,53199000000.0,16365000000.0 +6,2022-09-30,8141000000.0,2179000000.0,1006000000.0,52934000000.0,16065000000.0 +7,2022-12-31,8175000000.0,2188000000.0,612000000.0,53129000000.0,16456000000.0 +8,2023-03-31,9587000000.0,2214000000.0,1981000000.0,54394000000.0,18224000000.0 diff --git a/scraper/Companies_Data/BDX_Data/BDX_current_ratios.csv b/scraper/Companies_Data/BDX_Data/BDX_current_ratios.csv new file mode 100644 index 0000000..e085003 --- /dev/null +++ b/scraper/Companies_Data/BDX_Data/BDX_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +BDX,2022-03-31,46.020761,3.3583,3.877499,3.138673 +BDX,2022-06-30,38.823622,3.0189,3.556113,2.866953 +BDX,2022-09-30,33.864742,3.083,3.195008,2.47687 +BDX,2022-12-31,47.267658,2.3595,3.872637,2.859547 +BDX,2023-03-31,47.787645,2.2779,3.79168,2.759099 +BDX,2023-05-03,50.889961,2.4258,4.037831,2.938216 +BDX,2023-05-04,,,, +BDX,2023-05-05,,,, diff --git a/scraper/Companies_Data/BDX_Data/BDX_price_history.csv b/scraper/Companies_Data/BDX_Data/BDX_price_history.csv new file mode 100644 index 0000000..81b0f13 --- /dev/null +++ b/scraper/Companies_Data/BDX_Data/BDX_price_history.csv @@ -0,0 +1,12664 @@ +symbol,date,Closing Price +BDX,1973-02-21,2.2637200355529785 +BDX,1973-02-22,2.2865850925445557 +BDX,1973-02-23,2.309451103210449 +BDX,1973-02-26,2.3399391174316406 +BDX,1973-02-27,2.248476028442383 +BDX,1973-02-28,2.2942070960998535 +BDX,1973-03-01,2.2637200355529785 +BDX,1973-03-02,2.324695110321045 +BDX,1973-03-05,2.324695110321045 +BDX,1973-03-06,2.3475608825683594 +BDX,1973-03-07,2.362804889678955 +BDX,1973-03-08,2.3932929039001465 +BDX,1973-03-09,2.378048896789551 +BDX,1973-03-12,2.370426893234253 +BDX,1973-03-13,2.378048896789551 +BDX,1973-03-14,2.3856709003448486 +BDX,1973-03-15,2.3932929039001465 +BDX,1973-03-16,2.317073106765747 +BDX,1973-03-19,2.278963088989258 +BDX,1973-03-20,2.278963088989258 +BDX,1973-03-21,2.2560980319976807 +BDX,1973-03-22,2.2027440071105957 +BDX,1973-03-23,2.2179880142211914 +BDX,1973-03-26,2.2256100177764893 +BDX,1973-03-27,2.2637200355529785 +BDX,1973-03-28,2.27134108543396 +BDX,1973-03-29,2.27134108543396 +BDX,1973-03-30,2.2637200355529785 +BDX,1973-04-02,2.233232021331787 +BDX,1973-04-03,2.2256100177764893 +BDX,1973-04-04,2.233232021331787 +BDX,1973-04-05,2.2103660106658936 +BDX,1973-04-06,2.2256100177764893 +BDX,1973-04-09,2.2560980319976807 +BDX,1973-04-10,2.2942070960998535 +BDX,1973-04-11,2.3018290996551514 +BDX,1973-04-12,2.3399391174316406 +BDX,1973-04-13,2.3475608825683594 +BDX,1973-04-16,2.324695110321045 +BDX,1973-04-17,2.3475608825683594 +BDX,1973-04-18,2.3399391174316406 +BDX,1973-04-19,2.370426893234253 +BDX,1973-04-23,2.378048896789551 +BDX,1973-04-24,2.248476028442383 +BDX,1973-04-25,2.1646339893341064 +BDX,1973-04-26,2.248476028442383 +BDX,1973-04-27,2.2027440071105957 +BDX,1973-04-30,2.2256100177764893 +BDX,1973-05-01,2.2256100177764893 +BDX,1973-05-02,2.2865850925445557 +BDX,1973-05-03,2.2560980319976807 +BDX,1973-05-04,2.317073106765747 +BDX,1973-05-07,2.3475608825683594 +BDX,1973-05-08,2.378048896789551 +BDX,1973-05-09,2.3856709003448486 +BDX,1973-05-10,2.362804889678955 +BDX,1973-05-11,2.3018290996551514 +BDX,1973-05-14,2.195122003555298 +BDX,1973-05-15,2.2256100177764893 +BDX,1973-05-16,2.233232021331787 +BDX,1973-05-17,2.2256100177764893 +BDX,1973-05-18,2.195122003555298 +BDX,1973-05-21,2.179877996444702 +BDX,1973-05-22,2.1646339893341064 +BDX,1973-05-23,2.2560980319976807 +BDX,1973-05-24,2.378048896789551 +BDX,1973-05-25,2.408536911010742 +BDX,1973-05-29,2.3399391174316406 +BDX,1973-05-30,2.2637200355529785 +BDX,1973-05-31,2.233232021331787 +BDX,1973-06-01,2.195122003555298 +BDX,1973-06-04,2.141767978668213 +BDX,1973-06-05,2.134145975112915 +BDX,1973-06-06,2.10365891456604 +BDX,1973-06-07,2.0731709003448486 +BDX,1973-06-08,2.126523971557617 +BDX,1973-06-11,2.1722559928894043 +BDX,1973-06-12,2.2179880142211914 +BDX,1973-06-13,2.248476028442383 +BDX,1973-06-14,2.2256100177764893 +BDX,1973-06-15,2.195122003555298 +BDX,1973-06-18,2.1875 +BDX,1973-06-19,2.0731709003448486 +BDX,1973-06-20,2.10365891456604 +BDX,1973-06-21,2.050304889678955 +BDX,1973-06-22,2.0426828861236572 +BDX,1973-06-25,2.0198171138763428 +BDX,1973-06-26,2.050304889678955 +BDX,1973-06-27,2.050304889678955 +BDX,1973-06-28,2.0731709003448486 +BDX,1973-06-29,2.0807929039001465 +BDX,1973-07-02,2.012195110321045 +BDX,1973-07-03,2.012195110321045 +BDX,1973-07-05,2.0274391174316406 +BDX,1973-07-06,1.9969509840011597 +BDX,1973-07-09,2.012195110321045 +BDX,1973-07-10,2.0731709003448486 +BDX,1973-07-11,2.179877996444702 +BDX,1973-07-12,2.2027440071105957 +BDX,1973-07-13,2.1875 +BDX,1973-07-16,2.2865850925445557 +BDX,1973-07-17,2.362804889678955 +BDX,1973-07-18,2.3551828861236572 +BDX,1973-07-19,2.3475608825683594 +BDX,1973-07-20,2.362804889678955 +BDX,1973-07-23,2.3399391174316406 +BDX,1973-07-24,2.317073106765747 +BDX,1973-07-25,2.3856709003448486 +BDX,1973-07-26,2.446645975112915 +BDX,1973-07-27,2.4695119857788086 +BDX,1973-07-30,2.446645975112915 +BDX,1973-07-31,2.3856709003448486 +BDX,1973-08-01,2.3323171138763428 +BDX,1973-08-02,2.317073106765747 +BDX,1973-08-03,2.27134108543396 +BDX,1973-08-06,2.3323171138763428 +BDX,1973-08-07,2.3932929039001465 +BDX,1973-08-08,2.378048896789551 +BDX,1973-08-09,2.362804889678955 +BDX,1973-08-10,2.3475608825683594 +BDX,1973-08-13,2.3323171138763428 +BDX,1973-08-14,2.3018290996551514 +BDX,1973-08-15,2.2637200355529785 +BDX,1973-08-16,2.2179880142211914 +BDX,1973-08-17,2.2027440071105957 +BDX,1973-08-20,2.195122003555298 +BDX,1973-08-21,2.1646339893341064 +BDX,1973-08-22,2.0884149074554443 +BDX,1973-08-23,2.126523971557617 +BDX,1973-08-24,2.1112799644470215 +BDX,1973-08-27,2.2179880142211914 +BDX,1973-08-28,2.2865850925445557 +BDX,1973-08-29,2.2865850925445557 +BDX,1973-08-30,2.2865850925445557 +BDX,1973-08-31,2.3018290996551514 +BDX,1973-09-04,2.309451103210449 +BDX,1973-09-05,2.2942070960998535 +BDX,1973-09-06,2.324695110321045 +BDX,1973-09-07,2.4237799644470215 +BDX,1973-09-10,2.4009149074554443 +BDX,1973-09-11,2.378048896789551 +BDX,1973-09-12,2.378048896789551 +BDX,1973-09-13,2.3475608825683594 +BDX,1973-09-14,2.378048896789551 +BDX,1973-09-17,2.3932929039001465 +BDX,1973-09-18,2.378048896789551 +BDX,1973-09-19,2.3932929039001465 +BDX,1973-09-20,2.362804889678955 +BDX,1973-09-21,2.3399391174316406 +BDX,1973-09-24,2.3551828861236572 +BDX,1973-09-25,2.408536911010742 +BDX,1973-09-26,2.5152440071105957 +BDX,1973-09-27,2.4847559928894043 +BDX,1973-09-28,2.5 +BDX,1973-10-01,2.5 +BDX,1973-10-02,2.5152440071105957 +BDX,1973-10-03,2.5 +BDX,1973-10-04,2.5381100177764893 +BDX,1973-10-05,2.6067070960998535 +BDX,1973-10-08,2.6448171138763428 +BDX,1973-10-09,2.637195110321045 +BDX,1973-10-10,2.6067070960998535 +BDX,1973-10-11,2.637195110321045 +BDX,1973-10-12,2.675304889678955 +BDX,1973-10-15,2.6067070960998535 +BDX,1973-10-16,2.5762200355529785 +BDX,1973-10-17,2.5990850925445557 +BDX,1973-10-18,2.591463088989258 +BDX,1973-10-19,2.591463088989258 +BDX,1973-10-22,2.560976028442383 +BDX,1973-10-23,2.6524391174316406 +BDX,1973-10-24,2.629573106765747 +BDX,1973-10-25,2.629573106765747 +BDX,1973-10-26,2.637195110321045 +BDX,1973-10-29,2.6676828861236572 +BDX,1973-10-30,2.6448171138763428 +BDX,1973-10-31,2.637195110321045 +BDX,1973-11-01,2.629573106765747 +BDX,1973-11-02,2.5 +BDX,1973-11-05,2.370426893234253 +BDX,1973-11-06,2.3856709003448486 +BDX,1973-11-07,2.408536911010742 +BDX,1973-11-08,2.4771339893341064 +BDX,1973-11-09,2.408536911010742 +BDX,1973-11-12,2.3475608825683594 +BDX,1973-11-13,2.408536911010742 +BDX,1973-11-14,2.408536911010742 +BDX,1973-11-15,2.439023971557617 +BDX,1973-11-16,2.446645975112915 +BDX,1973-11-19,2.439023971557617 +BDX,1973-11-20,2.3475608825683594 +BDX,1973-11-21,2.439023971557617 +BDX,1973-11-23,2.446645975112915 +BDX,1973-11-26,2.3475608825683594 +BDX,1973-11-27,2.3551828861236572 +BDX,1973-11-28,2.362804889678955 +BDX,1973-11-29,2.370426893234253 +BDX,1973-11-30,2.3475608825683594 +BDX,1973-12-03,2.317073106765747 +BDX,1973-12-04,2.3399391174316406 +BDX,1973-12-05,2.2560980319976807 +BDX,1973-12-06,2.1570119857788086 +BDX,1973-12-07,2.2256100177764893 +BDX,1973-12-10,2.317073106765747 +BDX,1973-12-11,2.248476028442383 +BDX,1973-12-12,2.1722559928894043 +BDX,1973-12-13,2.0731709003448486 +BDX,1973-12-14,2.0884149074554443 +BDX,1973-12-17,2.0884149074554443 +BDX,1973-12-18,2.1493899822235107 +BDX,1973-12-19,2.0884149074554443 +BDX,1973-12-20,2.141767978668213 +BDX,1973-12-21,2.0884149074554443 +BDX,1973-12-24,2.065548896789551 +BDX,1973-12-26,2.1646339893341064 +BDX,1973-12-27,2.2942070960998535 +BDX,1973-12-28,2.3551828861236572 +BDX,1973-12-31,2.2865850925445557 +BDX,1974-01-02,2.2865850925445557 +BDX,1974-01-03,2.3323171138763428 +BDX,1974-01-04,2.2560980319976807 +BDX,1974-01-07,2.1646339893341064 +BDX,1974-01-08,2.0807929039001465 +BDX,1974-01-09,2.012195110321045 +BDX,1974-01-10,2.012195110321045 +BDX,1974-01-11,2.050304889678955 +BDX,1974-01-14,2.050304889678955 +BDX,1974-01-15,2.0426828861236572 +BDX,1974-01-16,2.004573106765747 +BDX,1974-01-17,2.057926893234253 +BDX,1974-01-18,2.057926893234253 +BDX,1974-01-21,2.0274391174316406 +BDX,1974-01-22,2.065548896789551 +BDX,1974-01-23,2.126523971557617 +BDX,1974-01-24,2.134145975112915 +BDX,1974-01-25,2.134145975112915 +BDX,1974-01-28,2.1493899822235107 +BDX,1974-01-29,2.1646339893341064 +BDX,1974-01-30,2.240854024887085 +BDX,1974-01-31,2.248476028442383 +BDX,1974-02-01,2.195122003555298 +BDX,1974-02-04,2.134145975112915 +BDX,1974-02-05,2.134145975112915 +BDX,1974-02-06,2.134145975112915 +BDX,1974-02-07,2.134145975112915 +BDX,1974-02-08,2.134145975112915 +BDX,1974-02-11,2.134145975112915 +BDX,1974-02-12,2.096036911010742 +BDX,1974-02-13,2.0426828861236572 +BDX,1974-02-14,2.004573106765747 +BDX,1974-02-15,2.0350608825683594 +BDX,1974-02-19,2.0274391174316406 +BDX,1974-02-20,2.0350608825683594 +BDX,1974-02-21,2.096036911010742 +BDX,1974-02-22,2.10365891456604 +BDX,1974-02-25,2.1493899822235107 +BDX,1974-02-26,2.1493899822235107 +BDX,1974-02-27,2.1189019680023193 +BDX,1974-02-28,2.1189019680023193 +BDX,1974-03-01,2.1112799644470215 +BDX,1974-03-04,2.141767978668213 +BDX,1974-03-05,2.1875 +BDX,1974-03-06,2.195122003555298 +BDX,1974-03-07,2.1646339893341064 +BDX,1974-03-08,2.1646339893341064 +BDX,1974-03-11,2.179877996444702 +BDX,1974-03-12,2.240854024887085 +BDX,1974-03-13,2.248476028442383 +BDX,1974-03-14,2.324695110321045 +BDX,1974-03-15,2.317073106765747 +BDX,1974-03-18,2.2560980319976807 +BDX,1974-03-19,2.2637200355529785 +BDX,1974-03-20,2.2865850925445557 +BDX,1974-03-21,2.317073106765747 +BDX,1974-03-22,2.3399391174316406 +BDX,1974-03-25,2.3551828861236572 +BDX,1974-03-26,2.3856709003448486 +BDX,1974-03-27,2.3399391174316406 +BDX,1974-03-28,2.233232021331787 +BDX,1974-03-29,2.233232021331787 +BDX,1974-04-01,2.278963088989258 +BDX,1974-04-02,2.2637200355529785 +BDX,1974-04-03,2.2865850925445557 +BDX,1974-04-04,2.27134108543396 +BDX,1974-04-05,2.240854024887085 +BDX,1974-04-08,2.2179880142211914 +BDX,1974-04-09,2.233232021331787 +BDX,1974-04-10,2.248476028442383 +BDX,1974-04-11,2.2256100177764893 +BDX,1974-04-15,2.2560980319976807 +BDX,1974-04-16,2.3018290996551514 +BDX,1974-04-17,2.2865850925445557 +BDX,1974-04-18,2.195122003555298 +BDX,1974-04-19,2.179877996444702 +BDX,1974-04-22,2.141767978668213 +BDX,1974-04-23,2.050304889678955 +BDX,1974-04-24,2.065548896789551 +BDX,1974-04-25,2.057926893234253 +BDX,1974-04-26,2.134145975112915 +BDX,1974-04-29,2.126523971557617 +BDX,1974-04-30,2.134145975112915 +BDX,1974-05-01,2.240854024887085 +BDX,1974-05-02,2.2179880142211914 +BDX,1974-05-03,2.2256100177764893 +BDX,1974-05-06,2.2637200355529785 +BDX,1974-05-07,2.2865850925445557 +BDX,1974-05-08,2.278963088989258 +BDX,1974-05-09,2.27134108543396 +BDX,1974-05-10,2.2637200355529785 +BDX,1974-05-13,2.2256100177764893 +BDX,1974-05-14,2.233232021331787 +BDX,1974-05-15,2.248476028442383 +BDX,1974-05-16,2.240854024887085 +BDX,1974-05-17,2.2256100177764893 +BDX,1974-05-20,2.2865850925445557 +BDX,1974-05-21,2.2865850925445557 +BDX,1974-05-22,2.27134108543396 +BDX,1974-05-23,2.2637200355529785 +BDX,1974-05-24,2.3018290996551514 +BDX,1974-05-28,2.3018290996551514 +BDX,1974-05-29,2.2942070960998535 +BDX,1974-05-30,2.324695110321045 +BDX,1974-05-31,2.27134108543396 +BDX,1974-06-03,2.3551828861236572 +BDX,1974-06-04,2.378048896789551 +BDX,1974-06-05,2.370426893234253 +BDX,1974-06-06,2.3932929039001465 +BDX,1974-06-07,2.4314019680023193 +BDX,1974-06-10,2.362804889678955 +BDX,1974-06-11,2.3475608825683594 +BDX,1974-06-12,2.3323171138763428 +BDX,1974-06-13,2.370426893234253 +BDX,1974-06-14,2.324695110321045 +BDX,1974-06-17,2.2560980319976807 +BDX,1974-06-18,2.233232021331787 +BDX,1974-06-19,2.233232021331787 +BDX,1974-06-20,2.2256100177764893 +BDX,1974-06-21,2.2103660106658936 +BDX,1974-06-24,2.2179880142211914 +BDX,1974-06-25,2.240854024887085 +BDX,1974-06-26,2.2103660106658936 +BDX,1974-06-27,2.179877996444702 +BDX,1974-06-28,2.179877996444702 +BDX,1974-07-01,2.195122003555298 +BDX,1974-07-02,2.065548896789551 +BDX,1974-07-03,2.0426828861236572 +BDX,1974-07-05,2.012195110321045 +BDX,1974-07-08,1.981706976890564 +BDX,1974-07-09,1.9664629697799683 +BDX,1974-07-10,1.9512200355529785 +BDX,1974-07-11,1.9588409662246704 +BDX,1974-07-12,1.9969509840011597 +BDX,1974-07-15,2.004573106765747 +BDX,1974-07-16,1.9588409662246704 +BDX,1974-07-17,1.9664629697799683 +BDX,1974-07-18,1.9664629697799683 +BDX,1974-07-19,1.9740849733352661 +BDX,1974-07-22,1.9664629697799683 +BDX,1974-07-23,1.9664629697799683 +BDX,1974-07-24,1.9512200355529785 +BDX,1974-07-25,1.829267978668213 +BDX,1974-07-26,1.7911590337753296 +BDX,1974-07-29,1.7911590337753296 +BDX,1974-07-30,1.7378050088882446 +BDX,1974-07-31,1.7301830053329468 +BDX,1974-08-01,1.7073169946670532 +BDX,1974-08-02,1.6768289804458618 +BDX,1974-08-05,1.669206976890564 +BDX,1974-08-06,1.615854024887085 +BDX,1974-08-07,1.6996949911117554 +BDX,1974-08-08,1.6768289804458618 +BDX,1974-08-09,1.615854024887085 +BDX,1974-08-12,1.5701220035552979 +BDX,1974-08-13,1.5701220035552979 +BDX,1974-08-14,1.5472559928894043 +BDX,1974-08-15,1.4481710195541382 +BDX,1974-08-16,1.3719509840011597 +BDX,1974-08-19,1.2804880142211914 +BDX,1974-08-20,1.356706976890564 +BDX,1974-08-21,1.3719509840011597 +BDX,1974-08-22,1.3719509840011597 +BDX,1974-08-23,1.4253050088882446 +BDX,1974-08-26,1.5243899822235107 +BDX,1974-08-27,1.5015239715576172 +BDX,1974-08-28,1.5472559928894043 +BDX,1974-08-29,1.5472559928894043 +BDX,1974-08-30,1.6310980319976807 +BDX,1974-09-03,1.4634150266647339 +BDX,1974-09-04,1.4939019680023193 +BDX,1974-09-05,1.615854024887085 +BDX,1974-09-06,1.6006100177764893 +BDX,1974-09-09,1.5243899822235107 +BDX,1974-09-10,1.410061001777649 +BDX,1974-09-11,1.410061001777649 +BDX,1974-09-12,1.4176830053329468 +BDX,1974-09-13,1.3643289804458618 +BDX,1974-09-16,1.4176830053329468 +BDX,1974-09-17,1.4176830053329468 +BDX,1974-09-18,1.4481710195541382 +BDX,1974-09-19,1.5243899822235107 +BDX,1974-09-20,1.5472559928894043 +BDX,1974-09-23,1.5548779964447021 +BDX,1974-09-24,1.516767978668213 +BDX,1974-09-25,1.509145975112915 +BDX,1974-09-26,1.5015239715576172 +BDX,1974-09-27,1.4481710195541382 +BDX,1974-09-30,1.3414629697799683 +BDX,1974-10-01,1.356706976890564 +BDX,1974-10-02,1.402438998222351 +BDX,1974-10-03,1.3109760284423828 +BDX,1974-10-04,1.3185980319976807 +BDX,1974-10-07,1.410061001777649 +BDX,1974-10-08,1.4405490159988403 +BDX,1974-10-09,1.4710370302200317 +BDX,1974-10-10,1.5320119857788086 +BDX,1974-10-11,1.5625 +BDX,1974-10-14,1.6463409662246704 +BDX,1974-10-15,1.6006100177764893 +BDX,1974-10-16,1.5548779964447021 +BDX,1974-10-17,1.5853660106658936 +BDX,1974-10-18,1.7073169946670532 +BDX,1974-10-21,1.7454270124435425 +BDX,1974-10-22,1.768293023109436 +BDX,1974-10-23,1.6920729875564575 +BDX,1974-10-24,1.608232021331787 +BDX,1974-10-25,1.615854024887085 +BDX,1974-10-28,1.6234760284423828 +BDX,1974-10-29,1.6234760284423828 +BDX,1974-10-30,1.722561001777649 +BDX,1974-10-31,1.7301830053329468 +BDX,1974-11-01,1.7378050088882446 +BDX,1974-11-04,1.7073169946670532 +BDX,1974-11-05,1.768293023109436 +BDX,1974-11-06,1.8064019680023193 +BDX,1974-11-07,1.7759150266647339 +BDX,1974-11-08,1.7835370302200317 +BDX,1974-11-11,1.8064019680023193 +BDX,1974-11-12,1.7835370302200317 +BDX,1974-11-13,1.7606710195541382 +BDX,1974-11-14,1.7911590337753296 +BDX,1974-11-15,1.722561001777649 +BDX,1974-11-18,1.6920729875564575 +BDX,1974-11-19,1.6920729875564575 +BDX,1974-11-20,1.7073169946670532 +BDX,1974-11-21,1.6920729875564575 +BDX,1974-11-22,1.7378050088882446 +BDX,1974-11-25,1.768293023109436 +BDX,1974-11-26,1.7835370302200317 +BDX,1974-11-27,1.7987799644470215 +BDX,1974-11-29,1.7759150266647339 +BDX,1974-12-02,1.6920729875564575 +BDX,1974-12-03,1.6310980319976807 +BDX,1974-12-04,1.608232021331787 +BDX,1974-12-05,1.5243899822235107 +BDX,1974-12-06,1.5243899822235107 +BDX,1974-12-09,1.5243899822235107 +BDX,1974-12-10,1.5701220035552979 +BDX,1974-12-11,1.6920729875564575 +BDX,1974-12-12,1.615854024887085 +BDX,1974-12-13,1.6006100177764893 +BDX,1974-12-16,1.6387200355529785 +BDX,1974-12-17,1.6615849733352661 +BDX,1974-12-18,1.722561001777649 +BDX,1974-12-19,1.6920729875564575 +BDX,1974-12-20,1.722561001777649 +BDX,1974-12-23,1.6539629697799683 +BDX,1974-12-24,1.722561001777649 +BDX,1974-12-26,1.7454270124435425 +BDX,1974-12-27,1.714938998222351 +BDX,1974-12-30,1.6844509840011597 +BDX,1974-12-31,1.6768289804458618 +BDX,1975-01-02,1.7606710195541382 +BDX,1975-01-03,1.7987799644470215 +BDX,1975-01-06,1.8445119857788086 +BDX,1975-01-07,1.7987799644470215 +BDX,1975-01-08,1.7987799644470215 +BDX,1975-01-09,1.8597559928894043 +BDX,1975-01-10,1.920732021331787 +BDX,1975-01-13,1.9131100177764893 +BDX,1975-01-14,1.8521339893341064 +BDX,1975-01-15,1.8597559928894043 +BDX,1975-01-16,1.8673779964447021 +BDX,1975-01-17,1.8826220035552979 +BDX,1975-01-20,1.8597559928894043 +BDX,1975-01-21,1.829267978668213 +BDX,1975-01-22,1.875 +BDX,1975-01-23,1.8597559928894043 +BDX,1975-01-24,1.8902440071105957 +BDX,1975-01-27,1.9435980319976807 +BDX,1975-01-28,1.9664629697799683 +BDX,1975-01-29,1.9969509840011597 +BDX,1975-01-30,1.981706976890564 +BDX,1975-01-31,1.9969509840011597 +BDX,1975-02-03,2.0350608825683594 +BDX,1975-02-04,2.0350608825683594 +BDX,1975-02-05,2.10365891456604 +BDX,1975-02-06,2.195122003555298 +BDX,1975-02-07,2.126523971557617 +BDX,1975-02-10,2.134145975112915 +BDX,1975-02-11,2.195122003555298 +BDX,1975-02-12,2.1570119857788086 +BDX,1975-02-13,2.1646339893341064 +BDX,1975-02-14,2.1493899822235107 +BDX,1975-02-18,2.0884149074554443 +BDX,1975-02-19,2.1189019680023193 +BDX,1975-02-20,2.10365891456604 +BDX,1975-02-21,2.096036911010742 +BDX,1975-02-24,2.0731709003448486 +BDX,1975-02-25,2.0884149074554443 +BDX,1975-02-26,2.126523971557617 +BDX,1975-02-27,2.134145975112915 +BDX,1975-02-28,2.1875 +BDX,1975-03-03,2.1570119857788086 +BDX,1975-03-04,2.1722559928894043 +BDX,1975-03-05,2.179877996444702 +BDX,1975-03-06,2.2256100177764893 +BDX,1975-03-07,2.2560980319976807 +BDX,1975-03-10,2.195122003555298 +BDX,1975-03-11,2.179877996444702 +BDX,1975-03-12,2.179877996444702 +BDX,1975-03-13,2.1646339893341064 +BDX,1975-03-14,2.1646339893341064 +BDX,1975-03-17,2.2027440071105957 +BDX,1975-03-18,2.2103660106658936 +BDX,1975-03-19,2.141767978668213 +BDX,1975-03-20,2.1493899822235107 +BDX,1975-03-21,2.134145975112915 +BDX,1975-03-24,2.1722559928894043 +BDX,1975-03-25,2.1722559928894043 +BDX,1975-03-26,2.2103660106658936 +BDX,1975-03-27,2.248476028442383 +BDX,1975-03-31,2.2865850925445557 +BDX,1975-04-01,2.2637200355529785 +BDX,1975-04-02,2.2179880142211914 +BDX,1975-04-03,2.2103660106658936 +BDX,1975-04-04,2.179877996444702 +BDX,1975-04-07,2.1570119857788086 +BDX,1975-04-08,2.1646339893341064 +BDX,1975-04-09,2.1875 +BDX,1975-04-10,2.1722559928894043 +BDX,1975-04-11,2.1722559928894043 +BDX,1975-04-14,2.1646339893341064 +BDX,1975-04-15,2.179877996444702 +BDX,1975-04-16,2.179877996444702 +BDX,1975-04-17,2.1493899822235107 +BDX,1975-04-18,2.057926893234253 +BDX,1975-04-21,2.10365891456604 +BDX,1975-04-22,2.141767978668213 +BDX,1975-04-23,2.134145975112915 +BDX,1975-04-24,2.2027440071105957 +BDX,1975-04-25,2.2103660106658936 +BDX,1975-04-28,2.2256100177764893 +BDX,1975-04-29,2.195122003555298 +BDX,1975-04-30,2.1112799644470215 +BDX,1975-05-01,2.1722559928894043 +BDX,1975-05-02,2.195122003555298 +BDX,1975-05-05,2.195122003555298 +BDX,1975-05-06,2.179877996444702 +BDX,1975-05-07,2.1875 +BDX,1975-05-08,2.179877996444702 +BDX,1975-05-09,2.1493899822235107 +BDX,1975-05-12,2.195122003555298 +BDX,1975-05-13,2.1646339893341064 +BDX,1975-05-14,2.2027440071105957 +BDX,1975-05-15,2.1722559928894043 +BDX,1975-05-16,2.179877996444702 +BDX,1975-05-19,2.141767978668213 +BDX,1975-05-20,2.1570119857788086 +BDX,1975-05-21,2.10365891456604 +BDX,1975-05-22,2.1189019680023193 +BDX,1975-05-23,2.141767978668213 +BDX,1975-05-27,2.1646339893341064 +BDX,1975-05-28,2.1875 +BDX,1975-05-29,2.1646339893341064 +BDX,1975-05-30,2.1646339893341064 +BDX,1975-06-02,2.1646339893341064 +BDX,1975-06-03,2.1646339893341064 +BDX,1975-06-04,2.1646339893341064 +BDX,1975-06-05,2.096036911010742 +BDX,1975-06-06,2.10365891456604 +BDX,1975-06-09,2.0884149074554443 +BDX,1975-06-10,2.0274391174316406 +BDX,1975-06-11,2.012195110321045 +BDX,1975-06-12,1.9969509840011597 +BDX,1975-06-13,2.0274391174316406 +BDX,1975-06-16,2.0884149074554443 +BDX,1975-06-17,2.065548896789551 +BDX,1975-06-18,2.0350608825683594 +BDX,1975-06-19,2.0274391174316406 +BDX,1975-06-20,2.0731709003448486 +BDX,1975-06-23,2.1112799644470215 +BDX,1975-06-24,2.1189019680023193 +BDX,1975-06-25,2.10365891456604 +BDX,1975-06-26,2.1493899822235107 +BDX,1975-06-27,2.1875 +BDX,1975-06-30,2.2256100177764893 +BDX,1975-07-01,2.278963088989258 +BDX,1975-07-02,2.240854024887085 +BDX,1975-07-03,2.2560980319976807 +BDX,1975-07-07,2.248476028442383 +BDX,1975-07-08,2.2179880142211914 +BDX,1975-07-09,2.2637200355529785 +BDX,1975-07-10,2.2637200355529785 +BDX,1975-07-11,2.27134108543396 +BDX,1975-07-14,2.2560980319976807 +BDX,1975-07-15,2.2560980319976807 +BDX,1975-07-16,2.240854024887085 +BDX,1975-07-17,2.2103660106658936 +BDX,1975-07-18,2.1722559928894043 +BDX,1975-07-21,2.1570119857788086 +BDX,1975-07-22,2.1493899822235107 +BDX,1975-07-23,2.126523971557617 +BDX,1975-07-24,2.0884149074554443 +BDX,1975-07-25,2.1189019680023193 +BDX,1975-07-28,2.134145975112915 +BDX,1975-07-29,2.134145975112915 +BDX,1975-07-30,2.1189019680023193 +BDX,1975-07-31,2.141767978668213 +BDX,1975-08-01,2.0731709003448486 +BDX,1975-08-04,2.065548896789551 +BDX,1975-08-05,2.0350608825683594 +BDX,1975-08-06,2.0426828861236572 +BDX,1975-08-07,2.0198171138763428 +BDX,1975-08-08,2.0274391174316406 +BDX,1975-08-11,2.057926893234253 +BDX,1975-08-12,2.10365891456604 +BDX,1975-08-13,2.0731709003448486 +BDX,1975-08-14,2.065548896789551 +BDX,1975-08-15,2.057926893234253 +BDX,1975-08-18,2.057926893234253 +BDX,1975-08-19,2.0198171138763428 +BDX,1975-08-20,1.9969509840011597 +BDX,1975-08-21,2.0198171138763428 +BDX,1975-08-22,2.0274391174316406 +BDX,1975-08-25,2.012195110321045 +BDX,1975-08-26,1.981706976890564 +BDX,1975-08-27,1.9969509840011597 +BDX,1975-08-28,1.9969509840011597 +BDX,1975-08-29,2.0426828861236572 +BDX,1975-09-02,2.012195110321045 +BDX,1975-09-03,2.012195110321045 +BDX,1975-09-04,2.0274391174316406 +BDX,1975-09-05,1.9969509840011597 +BDX,1975-09-08,1.9740849733352661 +BDX,1975-09-09,1.9054880142211914 +BDX,1975-09-10,1.875 +BDX,1975-09-11,1.9359760284423828 +BDX,1975-09-12,1.8902440071105957 +BDX,1975-09-15,1.8978660106658936 +BDX,1975-09-16,1.9131100177764893 +BDX,1975-09-17,1.8597559928894043 +BDX,1975-09-18,1.9131100177764893 +BDX,1975-09-19,2.012195110321045 +BDX,1975-09-22,1.9969509840011597 +BDX,1975-09-23,1.9893289804458618 +BDX,1975-09-24,2.0274391174316406 +BDX,1975-09-25,2.0350608825683594 +BDX,1975-09-26,2.0426828861236572 +BDX,1975-09-29,2.057926893234253 +BDX,1975-09-30,2.012195110321045 +BDX,1975-10-01,1.9664629697799683 +BDX,1975-10-02,1.9664629697799683 +BDX,1975-10-03,1.9664629697799683 +BDX,1975-10-06,2.0274391174316406 +BDX,1975-10-07,2.0426828861236572 +BDX,1975-10-08,2.134145975112915 +BDX,1975-10-09,2.1112799644470215 +BDX,1975-10-10,2.0884149074554443 +BDX,1975-10-13,2.1112799644470215 +BDX,1975-10-14,2.1189019680023193 +BDX,1975-10-15,2.1189019680023193 +BDX,1975-10-16,2.1189019680023193 +BDX,1975-10-17,2.1493899822235107 +BDX,1975-10-20,2.141767978668213 +BDX,1975-10-21,2.1646339893341064 +BDX,1975-10-22,2.10365891456604 +BDX,1975-10-23,2.126523971557617 +BDX,1975-10-24,2.1493899822235107 +BDX,1975-10-27,2.195122003555298 +BDX,1975-10-28,2.1722559928894043 +BDX,1975-10-29,2.1722559928894043 +BDX,1975-10-30,2.240854024887085 +BDX,1975-10-31,2.2256100177764893 +BDX,1975-11-03,2.2027440071105957 +BDX,1975-11-04,2.2103660106658936 +BDX,1975-11-05,2.278963088989258 +BDX,1975-11-06,2.309451103210449 +BDX,1975-11-07,2.309451103210449 +BDX,1975-11-10,2.317073106765747 +BDX,1975-11-11,2.2637200355529785 +BDX,1975-11-12,2.2560980319976807 +BDX,1975-11-13,2.3018290996551514 +BDX,1975-11-14,2.2942070960998535 +BDX,1975-11-17,2.3323171138763428 +BDX,1975-11-18,2.3399391174316406 +BDX,1975-11-19,2.370426893234253 +BDX,1975-11-20,2.3551828861236572 +BDX,1975-11-21,2.378048896789551 +BDX,1975-11-24,2.3856709003448486 +BDX,1975-11-25,2.4237799644470215 +BDX,1975-11-26,2.378048896789551 +BDX,1975-11-28,2.4009149074554443 +BDX,1975-12-01,2.3856709003448486 +BDX,1975-12-02,2.317073106765747 +BDX,1975-12-03,2.317073106765747 +BDX,1975-12-04,2.2637200355529785 +BDX,1975-12-05,2.2103660106658936 +BDX,1975-12-08,2.248476028442383 +BDX,1975-12-09,2.2560980319976807 +BDX,1975-12-10,2.324695110321045 +BDX,1975-12-11,2.362804889678955 +BDX,1975-12-12,2.3018290996551514 +BDX,1975-12-15,2.3018290996551514 +BDX,1975-12-16,2.2942070960998535 +BDX,1975-12-17,2.2637200355529785 +BDX,1975-12-18,2.2560980319976807 +BDX,1975-12-19,2.317073106765747 +BDX,1975-12-22,2.3018290996551514 +BDX,1975-12-23,2.309451103210449 +BDX,1975-12-24,2.309451103210449 +BDX,1975-12-26,2.3399391174316406 +BDX,1975-12-29,2.3551828861236572 +BDX,1975-12-30,2.3399391174316406 +BDX,1975-12-31,2.378048896789551 +BDX,1976-01-02,2.4009149074554443 +BDX,1976-01-05,2.4847559928894043 +BDX,1976-01-06,2.5 +BDX,1976-01-07,2.5152440071105957 +BDX,1976-01-08,2.5152440071105957 +BDX,1976-01-09,2.560976028442383 +BDX,1976-01-12,2.5762200355529785 +BDX,1976-01-13,2.5304880142211914 +BDX,1976-01-14,2.5304880142211914 +BDX,1976-01-15,2.5228660106658936 +BDX,1976-01-16,2.5228660106658936 +BDX,1976-01-19,2.5381100177764893 +BDX,1976-01-20,2.560976028442383 +BDX,1976-01-21,2.5 +BDX,1976-01-22,2.4695119857788086 +BDX,1976-01-23,2.446645975112915 +BDX,1976-01-26,2.454267978668213 +BDX,1976-01-27,2.454267978668213 +BDX,1976-01-28,2.41615891456604 +BDX,1976-01-29,2.3932929039001465 +BDX,1976-01-30,2.439023971557617 +BDX,1976-02-02,2.4847559928894043 +BDX,1976-02-03,2.446645975112915 +BDX,1976-02-04,2.5 +BDX,1976-02-05,2.5 +BDX,1976-02-06,2.439023971557617 +BDX,1976-02-09,2.4618899822235107 +BDX,1976-02-10,2.446645975112915 +BDX,1976-02-11,2.454267978668213 +BDX,1976-02-12,2.446645975112915 +BDX,1976-02-13,2.439023971557617 +BDX,1976-02-17,2.3932929039001465 +BDX,1976-02-18,2.378048896789551 +BDX,1976-02-19,2.3323171138763428 +BDX,1976-02-20,2.3551828861236572 +BDX,1976-02-23,2.3932929039001465 +BDX,1976-02-24,2.446645975112915 +BDX,1976-02-25,2.454267978668213 +BDX,1976-02-26,2.439023971557617 +BDX,1976-02-27,2.4695119857788086 +BDX,1976-03-01,2.446645975112915 +BDX,1976-03-02,2.4314019680023193 +BDX,1976-03-03,2.408536911010742 +BDX,1976-03-04,2.362804889678955 +BDX,1976-03-05,2.3323171138763428 +BDX,1976-03-08,2.309451103210449 +BDX,1976-03-09,2.309451103210449 +BDX,1976-03-10,2.240854024887085 +BDX,1976-03-11,2.2637200355529785 +BDX,1976-03-12,2.2179880142211914 +BDX,1976-03-15,2.1875 +BDX,1976-03-16,2.1875 +BDX,1976-03-17,2.2256100177764893 +BDX,1976-03-18,2.240854024887085 +BDX,1976-03-19,2.2103660106658936 +BDX,1976-03-22,2.2027440071105957 +BDX,1976-03-23,2.2560980319976807 +BDX,1976-03-24,2.324695110321045 +BDX,1976-03-25,2.309451103210449 +BDX,1976-03-26,2.3475608825683594 +BDX,1976-03-29,2.317073106765747 +BDX,1976-03-30,2.3323171138763428 +BDX,1976-03-31,2.3475608825683594 +BDX,1976-04-01,2.309451103210449 +BDX,1976-04-02,2.2942070960998535 +BDX,1976-04-05,2.3475608825683594 +BDX,1976-04-06,2.3551828861236572 +BDX,1976-04-07,2.3323171138763428 +BDX,1976-04-08,2.278963088989258 +BDX,1976-04-09,2.2103660106658936 +BDX,1976-04-12,2.195122003555298 +BDX,1976-04-13,2.195122003555298 +BDX,1976-04-14,2.2103660106658936 +BDX,1976-04-15,2.2560980319976807 +BDX,1976-04-19,2.2942070960998535 +BDX,1976-04-20,2.3399391174316406 +BDX,1976-04-21,2.4009149074554443 +BDX,1976-04-22,2.454267978668213 +BDX,1976-04-23,2.4314019680023193 +BDX,1976-04-26,2.4237799644470215 +BDX,1976-04-27,2.4314019680023193 +BDX,1976-04-28,2.4237799644470215 +BDX,1976-04-29,2.41615891456604 +BDX,1976-04-30,2.4009149074554443 +BDX,1976-05-03,2.3856709003448486 +BDX,1976-05-04,2.370426893234253 +BDX,1976-05-05,2.3551828861236572 +BDX,1976-05-06,2.370426893234253 +BDX,1976-05-07,2.41615891456604 +BDX,1976-05-10,2.446645975112915 +BDX,1976-05-11,2.439023971557617 +BDX,1976-05-12,2.4237799644470215 +BDX,1976-05-13,2.362804889678955 +BDX,1976-05-14,2.317073106765747 +BDX,1976-05-17,2.324695110321045 +BDX,1976-05-18,2.3018290996551514 +BDX,1976-05-19,2.2560980319976807 +BDX,1976-05-20,2.27134108543396 +BDX,1976-05-21,2.248476028442383 +BDX,1976-05-24,2.2027440071105957 +BDX,1976-05-25,2.2103660106658936 +BDX,1976-05-26,2.2256100177764893 +BDX,1976-05-27,2.2103660106658936 +BDX,1976-05-28,2.1646339893341064 +BDX,1976-06-01,2.1570119857788086 +BDX,1976-06-02,2.141767978668213 +BDX,1976-06-03,2.1189019680023193 +BDX,1976-06-04,2.096036911010742 +BDX,1976-06-07,2.0731709003448486 +BDX,1976-06-08,2.10365891456604 +BDX,1976-06-09,2.179877996444702 +BDX,1976-06-10,2.240854024887085 +BDX,1976-06-11,2.240854024887085 +BDX,1976-06-14,2.2865850925445557 +BDX,1976-06-15,2.309451103210449 +BDX,1976-06-16,2.3323171138763428 +BDX,1976-06-17,2.3932929039001465 +BDX,1976-06-18,2.378048896789551 +BDX,1976-06-21,2.4237799644470215 +BDX,1976-06-22,2.3856709003448486 +BDX,1976-06-23,2.3475608825683594 +BDX,1976-06-24,2.3475608825683594 +BDX,1976-06-25,2.3323171138763428 +BDX,1976-06-28,2.2865850925445557 +BDX,1976-06-29,2.317073106765747 +BDX,1976-06-30,2.2942070960998535 +BDX,1976-07-01,2.278963088989258 +BDX,1976-07-02,2.278963088989258 +BDX,1976-07-06,2.2865850925445557 +BDX,1976-07-07,2.2865850925445557 +BDX,1976-07-08,2.2865850925445557 +BDX,1976-07-09,2.27134108543396 +BDX,1976-07-12,2.3018290996551514 +BDX,1976-07-13,2.324695110321045 +BDX,1976-07-14,2.3018290996551514 +BDX,1976-07-15,2.278963088989258 +BDX,1976-07-16,2.2865850925445557 +BDX,1976-07-19,2.2865850925445557 +BDX,1976-07-20,2.27134108543396 +BDX,1976-07-21,2.2560980319976807 +BDX,1976-07-22,2.27134108543396 +BDX,1976-07-23,2.317073106765747 +BDX,1976-07-26,2.317073106765747 +BDX,1976-07-27,2.309451103210449 +BDX,1976-07-28,2.317073106765747 +BDX,1976-07-29,2.2942070960998535 +BDX,1976-07-30,2.324695110321045 +BDX,1976-08-02,2.324695110321045 +BDX,1976-08-03,2.317073106765747 +BDX,1976-08-04,2.317073106765747 +BDX,1976-08-05,2.3018290996551514 +BDX,1976-08-06,2.309451103210449 +BDX,1976-08-09,2.3018290996551514 +BDX,1976-08-10,2.3323171138763428 +BDX,1976-08-11,2.378048896789551 +BDX,1976-08-12,2.378048896789551 +BDX,1976-08-13,2.3856709003448486 +BDX,1976-08-16,2.3856709003448486 +BDX,1976-08-17,2.408536911010742 +BDX,1976-08-18,2.378048896789551 +BDX,1976-08-19,2.362804889678955 +BDX,1976-08-20,2.324695110321045 +BDX,1976-08-23,2.324695110321045 +BDX,1976-08-24,2.370426893234253 +BDX,1976-08-25,2.3475608825683594 +BDX,1976-08-26,2.2942070960998535 +BDX,1976-08-27,2.2865850925445557 +BDX,1976-08-30,2.278963088989258 +BDX,1976-08-31,2.2865850925445557 +BDX,1976-09-01,2.3018290996551514 +BDX,1976-09-02,2.317073106765747 +BDX,1976-09-03,2.3018290996551514 +BDX,1976-09-07,2.317073106765747 +BDX,1976-09-08,2.2942070960998535 +BDX,1976-09-09,2.2942070960998535 +BDX,1976-09-10,2.27134108543396 +BDX,1976-09-13,2.2560980319976807 +BDX,1976-09-14,2.248476028442383 +BDX,1976-09-15,2.240854024887085 +BDX,1976-09-16,2.2560980319976807 +BDX,1976-09-17,2.324695110321045 +BDX,1976-09-20,2.3018290996551514 +BDX,1976-09-21,2.317073106765747 +BDX,1976-09-22,2.324695110321045 +BDX,1976-09-23,2.3323171138763428 +BDX,1976-09-24,2.2865850925445557 +BDX,1976-09-27,2.3018290996551514 +BDX,1976-09-28,2.2865850925445557 +BDX,1976-09-29,2.278963088989258 +BDX,1976-09-30,2.27134108543396 +BDX,1976-10-01,2.240854024887085 +BDX,1976-10-04,2.233232021331787 +BDX,1976-10-05,2.1875 +BDX,1976-10-06,2.179877996444702 +BDX,1976-10-07,2.179877996444702 +BDX,1976-10-08,2.195122003555298 +BDX,1976-10-11,2.179877996444702 +BDX,1976-10-12,2.1875 +BDX,1976-10-13,2.195122003555298 +BDX,1976-10-14,2.1722559928894043 +BDX,1976-10-15,2.1646339893341064 +BDX,1976-10-18,2.179877996444702 +BDX,1976-10-19,2.179877996444702 +BDX,1976-10-20,2.179877996444702 +BDX,1976-10-21,2.141767978668213 +BDX,1976-10-22,2.1189019680023193 +BDX,1976-10-25,2.134145975112915 +BDX,1976-10-26,2.141767978668213 +BDX,1976-10-27,2.141767978668213 +BDX,1976-10-28,2.1570119857788086 +BDX,1976-10-29,2.179877996444702 +BDX,1976-11-01,2.1722559928894043 +BDX,1976-11-03,2.1570119857788086 +BDX,1976-11-04,2.1722559928894043 +BDX,1976-11-05,2.1570119857788086 +BDX,1976-11-08,2.0884149074554443 +BDX,1976-11-09,2.0884149074554443 +BDX,1976-11-10,2.0350608825683594 +BDX,1976-11-11,2.050304889678955 +BDX,1976-11-12,2.0350608825683594 +BDX,1976-11-15,2.065548896789551 +BDX,1976-11-16,2.0426828861236572 +BDX,1976-11-17,2.0731709003448486 +BDX,1976-11-18,2.10365891456604 +BDX,1976-11-19,2.10365891456604 +BDX,1976-11-22,2.134145975112915 +BDX,1976-11-23,2.126523971557617 +BDX,1976-11-24,2.1570119857788086 +BDX,1976-11-26,2.179877996444702 +BDX,1976-11-29,2.1722559928894043 +BDX,1976-11-30,2.1646339893341064 +BDX,1976-12-01,2.096036911010742 +BDX,1976-12-02,2.057926893234253 +BDX,1976-12-03,2.012195110321045 +BDX,1976-12-06,2.0350608825683594 +BDX,1976-12-07,2.0350608825683594 +BDX,1976-12-08,2.0198171138763428 +BDX,1976-12-09,2.0884149074554443 +BDX,1976-12-10,2.0884149074554443 +BDX,1976-12-13,2.0731709003448486 +BDX,1976-12-14,2.0884149074554443 +BDX,1976-12-15,2.1189019680023193 +BDX,1976-12-16,2.050304889678955 +BDX,1976-12-17,1.9893289804458618 +BDX,1976-12-20,1.9893289804458618 +BDX,1976-12-21,1.981706976890564 +BDX,1976-12-22,2.004573106765747 +BDX,1976-12-23,1.981706976890564 +BDX,1976-12-27,1.9969509840011597 +BDX,1976-12-28,2.0198171138763428 +BDX,1976-12-29,2.050304889678955 +BDX,1976-12-30,2.065548896789551 +BDX,1976-12-31,2.057926893234253 +BDX,1977-01-03,2.0807929039001465 +BDX,1977-01-04,2.096036911010742 +BDX,1977-01-05,2.096036911010742 +BDX,1977-01-06,2.1189019680023193 +BDX,1977-01-07,2.10365891456604 +BDX,1977-01-10,2.096036911010742 +BDX,1977-01-11,2.0884149074554443 +BDX,1977-01-12,2.050304889678955 +BDX,1977-01-13,2.0731709003448486 +BDX,1977-01-14,2.0274391174316406 +BDX,1977-01-17,2.012195110321045 +BDX,1977-01-18,2.004573106765747 +BDX,1977-01-19,2.0350608825683594 +BDX,1977-01-20,2.012195110321045 +BDX,1977-01-21,2.012195110321045 +BDX,1977-01-24,2.0198171138763428 +BDX,1977-01-25,2.0426828861236572 +BDX,1977-01-26,1.9664629697799683 +BDX,1977-01-27,1.9054880142211914 +BDX,1977-01-28,1.8597559928894043 +BDX,1977-01-31,1.8064019680023193 +BDX,1977-02-01,1.8140239715576172 +BDX,1977-02-02,1.8902440071105957 +BDX,1977-02-03,1.8826220035552979 +BDX,1977-02-04,1.920732021331787 +BDX,1977-02-07,1.9969509840011597 +BDX,1977-02-08,2.004573106765747 +BDX,1977-02-09,2.012195110321045 +BDX,1977-02-10,2.0198171138763428 +BDX,1977-02-11,1.9588409662246704 +BDX,1977-02-14,1.9740849733352661 +BDX,1977-02-15,2.012195110321045 +BDX,1977-02-16,1.9969509840011597 +BDX,1977-02-17,1.9588409662246704 +BDX,1977-02-18,1.8978660106658936 +BDX,1977-02-22,1.8902440071105957 +BDX,1977-02-23,1.875 +BDX,1977-02-24,1.9054880142211914 +BDX,1977-02-25,1.9054880142211914 +BDX,1977-02-28,1.875 +BDX,1977-03-01,1.875 +BDX,1977-03-02,1.8826220035552979 +BDX,1977-03-03,1.875 +BDX,1977-03-04,1.875 +BDX,1977-03-07,1.920732021331787 +BDX,1977-03-08,1.9131100177764893 +BDX,1977-03-09,1.875 +BDX,1977-03-10,1.8826220035552979 +BDX,1977-03-11,1.8902440071105957 +BDX,1977-03-14,1.8902440071105957 +BDX,1977-03-15,1.9054880142211914 +BDX,1977-03-16,1.928354024887085 +BDX,1977-03-17,1.9512200355529785 +BDX,1977-03-18,1.9359760284423828 +BDX,1977-03-21,1.9435980319976807 +BDX,1977-03-22,1.9512200355529785 +BDX,1977-03-23,1.981706976890564 +BDX,1977-03-24,1.9588409662246704 +BDX,1977-03-25,1.8902440071105957 +BDX,1977-03-28,1.8826220035552979 +BDX,1977-03-29,1.8826220035552979 +BDX,1977-03-30,1.9054880142211914 +BDX,1977-03-31,1.8978660106658936 +BDX,1977-04-01,1.875 +BDX,1977-04-04,1.8445119857788086 +BDX,1977-04-05,1.7987799644470215 +BDX,1977-04-06,1.7987799644470215 +BDX,1977-04-07,1.7911590337753296 +BDX,1977-04-11,1.7987799644470215 +BDX,1977-04-12,1.8064019680023193 +BDX,1977-04-13,1.7911590337753296 +BDX,1977-04-14,1.768293023109436 +BDX,1977-04-15,1.768293023109436 +BDX,1977-04-18,1.7378050088882446 +BDX,1977-04-19,1.7530490159988403 +BDX,1977-04-20,1.722561001777649 +BDX,1977-04-21,1.6920729875564575 +BDX,1977-04-22,1.6844509840011597 +BDX,1977-04-25,1.6996949911117554 +BDX,1977-04-26,1.6844509840011597 +BDX,1977-04-27,1.6768289804458618 +BDX,1977-04-28,1.6844509840011597 +BDX,1977-04-29,1.669206976890564 +BDX,1977-05-02,1.6539629697799683 +BDX,1977-05-03,1.6310980319976807 +BDX,1977-05-04,1.6539629697799683 +BDX,1977-05-05,1.6768289804458618 +BDX,1977-05-06,1.6387200355529785 +BDX,1977-05-09,1.615854024887085 +BDX,1977-05-10,1.615854024887085 +BDX,1977-05-11,1.6006100177764893 +BDX,1977-05-12,1.6006100177764893 +BDX,1977-05-13,1.6006100177764893 +BDX,1977-05-16,1.5777440071105957 +BDX,1977-05-17,1.5853660106658936 +BDX,1977-05-18,1.6006100177764893 +BDX,1977-05-19,1.608232021331787 +BDX,1977-05-20,1.6006100177764893 +BDX,1977-05-23,1.6006100177764893 +BDX,1977-05-24,1.6387200355529785 +BDX,1977-05-25,1.615854024887085 +BDX,1977-05-26,1.615854024887085 +BDX,1977-05-27,1.5929880142211914 +BDX,1977-05-31,1.5853660106658936 +BDX,1977-06-01,1.615854024887085 +BDX,1977-06-02,1.6006100177764893 +BDX,1977-06-03,1.6310980319976807 +BDX,1977-06-06,1.6463409662246704 +BDX,1977-06-07,1.669206976890564 +BDX,1977-06-08,1.669206976890564 +BDX,1977-06-09,1.6768289804458618 +BDX,1977-06-10,1.6768289804458618 +BDX,1977-06-13,1.7073169946670532 +BDX,1977-06-14,1.722561001777649 +BDX,1977-06-15,1.6996949911117554 +BDX,1977-06-16,1.7378050088882446 +BDX,1977-06-17,1.714938998222351 +BDX,1977-06-20,1.722561001777649 +BDX,1977-06-21,1.722561001777649 +BDX,1977-06-22,1.7378050088882446 +BDX,1977-06-23,1.8140239715576172 +BDX,1977-06-24,1.8140239715576172 +BDX,1977-06-27,1.7835370302200317 +BDX,1977-06-28,1.7606710195541382 +BDX,1977-06-29,1.7759150266647339 +BDX,1977-06-30,1.7606710195541382 +BDX,1977-07-01,1.768293023109436 +BDX,1977-07-05,1.768293023109436 +BDX,1977-07-06,1.7378050088882446 +BDX,1977-07-07,1.7301830053329468 +BDX,1977-07-08,1.6996949911117554 +BDX,1977-07-11,1.6844509840011597 +BDX,1977-07-12,1.6463409662246704 +BDX,1977-07-13,1.6463409662246704 +BDX,1977-07-15,1.6615849733352661 +BDX,1977-07-18,1.6996949911117554 +BDX,1977-07-19,1.714938998222351 +BDX,1977-07-20,1.714938998222351 +BDX,1977-07-21,1.722561001777649 +BDX,1977-07-22,1.7378050088882446 +BDX,1977-07-25,1.7301830053329468 +BDX,1977-07-26,1.722561001777649 +BDX,1977-07-27,1.7378050088882446 +BDX,1977-07-28,1.6996949911117554 +BDX,1977-07-29,1.7073169946670532 +BDX,1977-08-01,1.7073169946670532 +BDX,1977-08-02,1.669206976890564 +BDX,1977-08-03,1.6844509840011597 +BDX,1977-08-04,1.7073169946670532 +BDX,1977-08-05,1.714938998222351 +BDX,1977-08-08,1.714938998222351 +BDX,1977-08-09,1.714938998222351 +BDX,1977-08-10,1.7301830053329468 +BDX,1977-08-11,1.7301830053329468 +BDX,1977-08-12,1.6920729875564575 +BDX,1977-08-15,1.6463409662246704 +BDX,1977-08-16,1.6615849733352661 +BDX,1977-08-17,1.6996949911117554 +BDX,1977-08-18,1.7454270124435425 +BDX,1977-08-19,1.7073169946670532 +BDX,1977-08-22,1.7378050088882446 +BDX,1977-08-23,1.7530490159988403 +BDX,1977-08-24,1.7378050088882446 +BDX,1977-08-25,1.714938998222351 +BDX,1977-08-26,1.7454270124435425 +BDX,1977-08-29,1.7835370302200317 +BDX,1977-08-30,1.7606710195541382 +BDX,1977-08-31,1.7530490159988403 +BDX,1977-09-01,1.7911590337753296 +BDX,1977-09-02,1.7987799644470215 +BDX,1977-09-06,1.8368899822235107 +BDX,1977-09-07,1.821645975112915 +BDX,1977-09-08,1.829267978668213 +BDX,1977-09-09,1.8064019680023193 +BDX,1977-09-12,1.7759150266647339 +BDX,1977-09-13,1.7835370302200317 +BDX,1977-09-14,1.8445119857788086 +BDX,1977-09-15,1.829267978668213 +BDX,1977-09-16,1.821645975112915 +BDX,1977-09-19,1.8140239715576172 +BDX,1977-09-20,1.8140239715576172 +BDX,1977-09-21,1.821645975112915 +BDX,1977-09-22,1.821645975112915 +BDX,1977-09-23,1.821645975112915 +BDX,1977-09-26,1.821645975112915 +BDX,1977-09-27,1.8368899822235107 +BDX,1977-09-28,1.8445119857788086 +BDX,1977-09-29,1.829267978668213 +BDX,1977-09-30,1.8445119857788086 +BDX,1977-10-03,1.8597559928894043 +BDX,1977-10-04,1.8445119857788086 +BDX,1977-10-05,1.821645975112915 +BDX,1977-10-06,1.8140239715576172 +BDX,1977-10-07,1.8597559928894043 +BDX,1977-10-10,1.9435980319976807 +BDX,1977-10-11,1.9512200355529785 +BDX,1977-10-12,1.9435980319976807 +BDX,1977-10-13,1.9054880142211914 +BDX,1977-10-14,1.9054880142211914 +BDX,1977-10-17,1.920732021331787 +BDX,1977-10-18,2.004573106765747 +BDX,1977-10-19,1.9740849733352661 +BDX,1977-10-20,2.0884149074554443 +BDX,1977-10-21,2.0884149074554443 +BDX,1977-10-24,1.9740849733352661 +BDX,1977-10-25,1.9512200355529785 +BDX,1977-10-26,1.8826220035552979 +BDX,1977-10-27,1.875 +BDX,1977-10-28,1.9131100177764893 +BDX,1977-10-31,1.8978660106658936 +BDX,1977-11-01,1.829267978668213 +BDX,1977-11-02,1.8368899822235107 +BDX,1977-11-03,1.821645975112915 +BDX,1977-11-04,1.8140239715576172 +BDX,1977-11-07,1.8673779964447021 +BDX,1977-11-08,1.8673779964447021 +BDX,1977-11-09,1.8597559928894043 +BDX,1977-11-10,1.875 +BDX,1977-11-11,1.8826220035552979 +BDX,1977-11-14,1.8521339893341064 +BDX,1977-11-15,1.875 +BDX,1977-11-16,1.8521339893341064 +BDX,1977-11-17,1.920732021331787 +BDX,1977-11-18,1.9054880142211914 +BDX,1977-11-21,1.9054880142211914 +BDX,1977-11-22,1.9435980319976807 +BDX,1977-11-23,1.9054880142211914 +BDX,1977-11-25,1.928354024887085 +BDX,1977-11-28,1.9359760284423828 +BDX,1977-11-29,1.920732021331787 +BDX,1977-11-30,1.8902440071105957 +BDX,1977-12-01,1.9359760284423828 +BDX,1977-12-02,1.9435980319976807 +BDX,1977-12-05,1.9588409662246704 +BDX,1977-12-06,1.8826220035552979 +BDX,1977-12-07,1.8978660106658936 +BDX,1977-12-08,1.920732021331787 +BDX,1977-12-09,1.9512200355529785 +BDX,1977-12-12,1.9512200355529785 +BDX,1977-12-13,1.9664629697799683 +BDX,1977-12-14,1.9359760284423828 +BDX,1977-12-15,1.9054880142211914 +BDX,1977-12-16,1.9435980319976807 +BDX,1977-12-19,1.9054880142211914 +BDX,1977-12-20,1.920732021331787 +BDX,1977-12-21,1.920732021331787 +BDX,1977-12-22,1.9512200355529785 +BDX,1977-12-23,1.9359760284423828 +BDX,1977-12-27,1.920732021331787 +BDX,1977-12-28,1.9359760284423828 +BDX,1977-12-29,1.928354024887085 +BDX,1977-12-30,1.920732021331787 +BDX,1978-01-03,1.920732021331787 +BDX,1978-01-04,1.9512200355529785 +BDX,1978-01-05,1.9512200355529785 +BDX,1978-01-06,1.9131100177764893 +BDX,1978-01-09,1.920732021331787 +BDX,1978-01-10,1.9359760284423828 +BDX,1978-01-11,1.920732021331787 +BDX,1978-01-12,1.981706976890564 +BDX,1978-01-13,1.981706976890564 +BDX,1978-01-16,2.004573106765747 +BDX,1978-01-17,2.004573106765747 +BDX,1978-01-18,2.004573106765747 +BDX,1978-01-19,2.004573106765747 +BDX,1978-01-20,2.004573106765747 +BDX,1978-01-23,2.3399391174316406 +BDX,1978-01-24,2.3475608825683594 +BDX,1978-01-25,2.317073106765747 +BDX,1978-01-26,2.3932929039001465 +BDX,1978-01-27,2.370426893234253 +BDX,1978-01-30,2.4009149074554443 +BDX,1978-01-31,2.3932929039001465 +BDX,1978-02-01,2.3932929039001465 +BDX,1978-02-02,2.4695119857788086 +BDX,1978-02-03,2.446645975112915 +BDX,1978-02-06,2.4314019680023193 +BDX,1978-02-07,2.378048896789551 +BDX,1978-02-08,2.3932929039001465 +BDX,1978-02-09,2.408536911010742 +BDX,1978-02-10,2.4314019680023193 +BDX,1978-02-13,2.408536911010742 +BDX,1978-02-14,2.3551828861236572 +BDX,1978-02-15,2.3399391174316406 +BDX,1978-02-16,2.2865850925445557 +BDX,1978-02-17,2.2942070960998535 +BDX,1978-02-21,2.248476028442383 +BDX,1978-02-22,2.2179880142211914 +BDX,1978-02-23,2.2256100177764893 +BDX,1978-02-24,2.2560980319976807 +BDX,1978-02-27,2.2560980319976807 +BDX,1978-02-28,2.2560980319976807 +BDX,1978-03-01,2.2027440071105957 +BDX,1978-03-02,2.195122003555298 +BDX,1978-03-03,2.179877996444702 +BDX,1978-03-06,2.195122003555298 +BDX,1978-03-07,2.179877996444702 +BDX,1978-03-08,2.240854024887085 +BDX,1978-03-09,2.2179880142211914 +BDX,1978-03-10,2.179877996444702 +BDX,1978-03-13,2.1722559928894043 +BDX,1978-03-14,2.1570119857788086 +BDX,1978-03-15,2.1493899822235107 +BDX,1978-03-16,2.1875 +BDX,1978-03-17,2.195122003555298 +BDX,1978-03-20,2.2560980319976807 +BDX,1978-03-21,2.278963088989258 +BDX,1978-03-22,2.2865850925445557 +BDX,1978-03-23,2.2256100177764893 +BDX,1978-03-27,2.2103660106658936 +BDX,1978-03-28,2.1722559928894043 +BDX,1978-03-29,2.195122003555298 +BDX,1978-03-30,2.195122003555298 +BDX,1978-03-31,2.2103660106658936 +BDX,1978-04-03,2.1722559928894043 +BDX,1978-04-04,2.1646339893341064 +BDX,1978-04-05,2.1875 +BDX,1978-04-06,2.195122003555298 +BDX,1978-04-07,2.309451103210449 +BDX,1978-04-10,2.2637200355529785 +BDX,1978-04-11,2.2637200355529785 +BDX,1978-04-12,2.27134108543396 +BDX,1978-04-13,2.2560980319976807 +BDX,1978-04-14,2.27134108543396 +BDX,1978-04-17,2.2865850925445557 +BDX,1978-04-18,2.2865850925445557 +BDX,1978-04-19,2.324695110321045 +BDX,1978-04-20,2.3399391174316406 +BDX,1978-04-21,2.3323171138763428 +BDX,1978-04-24,2.2942070960998535 +BDX,1978-04-25,2.27134108543396 +BDX,1978-04-26,2.240854024887085 +BDX,1978-04-27,2.2256100177764893 +BDX,1978-04-28,2.2865850925445557 +BDX,1978-05-01,2.317073106765747 +BDX,1978-05-02,2.378048896789551 +BDX,1978-05-03,2.439023971557617 +BDX,1978-05-04,2.492377996444702 +BDX,1978-05-05,2.4237799644470215 +BDX,1978-05-08,2.362804889678955 +BDX,1978-05-09,2.3323171138763428 +BDX,1978-05-10,2.41615891456604 +BDX,1978-05-11,2.3932929039001465 +BDX,1978-05-12,2.4009149074554443 +BDX,1978-05-15,2.4009149074554443 +BDX,1978-05-16,2.408536911010742 +BDX,1978-05-17,2.378048896789551 +BDX,1978-05-18,2.370426893234253 +BDX,1978-05-19,2.362804889678955 +BDX,1978-05-22,2.378048896789551 +BDX,1978-05-23,2.378048896789551 +BDX,1978-05-24,2.324695110321045 +BDX,1978-05-25,2.3399391174316406 +BDX,1978-05-26,2.324695110321045 +BDX,1978-05-30,2.3399391174316406 +BDX,1978-05-31,2.3475608825683594 +BDX,1978-06-01,2.3475608825683594 +BDX,1978-06-02,2.309451103210449 +BDX,1978-06-05,2.2942070960998535 +BDX,1978-06-06,2.3399391174316406 +BDX,1978-06-07,2.362804889678955 +BDX,1978-06-08,2.3323171138763428 +BDX,1978-06-09,2.3475608825683594 +BDX,1978-06-12,2.317073106765747 +BDX,1978-06-13,2.2942070960998535 +BDX,1978-06-14,2.3018290996551514 +BDX,1978-06-15,2.324695110321045 +BDX,1978-06-16,2.2865850925445557 +BDX,1978-06-19,2.2256100177764893 +BDX,1978-06-20,2.233232021331787 +BDX,1978-06-21,2.2256100177764893 +BDX,1978-06-22,2.2103660106658936 +BDX,1978-06-23,2.2256100177764893 +BDX,1978-06-26,2.1875 +BDX,1978-06-27,2.195122003555298 +BDX,1978-06-28,2.2027440071105957 +BDX,1978-06-29,2.240854024887085 +BDX,1978-06-30,2.248476028442383 +BDX,1978-07-03,2.240854024887085 +BDX,1978-07-05,2.2027440071105957 +BDX,1978-07-06,2.2027440071105957 +BDX,1978-07-07,2.233232021331787 +BDX,1978-07-10,2.195122003555298 +BDX,1978-07-11,2.2103660106658936 +BDX,1978-07-12,2.248476028442383 +BDX,1978-07-13,2.240854024887085 +BDX,1978-07-14,2.240854024887085 +BDX,1978-07-17,2.2637200355529785 +BDX,1978-07-18,2.2560980319976807 +BDX,1978-07-19,2.2637200355529785 +BDX,1978-07-20,2.27134108543396 +BDX,1978-07-21,2.27134108543396 +BDX,1978-07-24,2.2637200355529785 +BDX,1978-07-25,2.3018290996551514 +BDX,1978-07-26,2.317073106765747 +BDX,1978-07-27,2.2865850925445557 +BDX,1978-07-28,2.278963088989258 +BDX,1978-07-31,2.3018290996551514 +BDX,1978-08-01,2.278963088989258 +BDX,1978-08-02,2.2865850925445557 +BDX,1978-08-03,2.3475608825683594 +BDX,1978-08-04,2.362804889678955 +BDX,1978-08-07,2.3551828861236572 +BDX,1978-08-08,2.3856709003448486 +BDX,1978-08-09,2.362804889678955 +BDX,1978-08-10,2.3551828861236572 +BDX,1978-08-11,2.378048896789551 +BDX,1978-08-14,2.3932929039001465 +BDX,1978-08-15,2.3323171138763428 +BDX,1978-08-16,2.3399391174316406 +BDX,1978-08-17,2.3932929039001465 +BDX,1978-08-18,2.3932929039001465 +BDX,1978-08-21,2.3932929039001465 +BDX,1978-08-22,2.3856709003448486 +BDX,1978-08-23,2.362804889678955 +BDX,1978-08-24,2.370426893234253 +BDX,1978-08-25,2.378048896789551 +BDX,1978-08-28,2.378048896789551 +BDX,1978-08-29,2.370426893234253 +BDX,1978-08-30,2.370426893234253 +BDX,1978-08-31,2.3475608825683594 +BDX,1978-09-01,2.324695110321045 +BDX,1978-09-05,2.3323171138763428 +BDX,1978-09-06,2.3399391174316406 +BDX,1978-09-07,2.370426893234253 +BDX,1978-09-08,2.378048896789551 +BDX,1978-09-11,2.362804889678955 +BDX,1978-09-12,2.3856709003448486 +BDX,1978-09-13,2.408536911010742 +BDX,1978-09-14,2.378048896789551 +BDX,1978-09-15,2.3551828861236572 +BDX,1978-09-18,2.3551828861236572 +BDX,1978-09-19,2.3475608825683594 +BDX,1978-09-20,2.3323171138763428 +BDX,1978-09-21,2.309451103210449 +BDX,1978-09-22,2.309451103210449 +BDX,1978-09-25,2.2865850925445557 +BDX,1978-09-26,2.317073106765747 +BDX,1978-09-27,2.2942070960998535 +BDX,1978-09-28,2.2942070960998535 +BDX,1978-09-29,2.3018290996551514 +BDX,1978-10-02,2.324695110321045 +BDX,1978-10-03,2.317073106765747 +BDX,1978-10-04,2.317073106765747 +BDX,1978-10-05,2.317073106765747 +BDX,1978-10-06,2.309451103210449 +BDX,1978-10-09,2.317073106765747 +BDX,1978-10-10,2.3475608825683594 +BDX,1978-10-11,2.3475608825683594 +BDX,1978-10-12,2.3399391174316406 +BDX,1978-10-13,2.3399391174316406 +BDX,1978-10-16,2.2865850925445557 +BDX,1978-10-17,2.27134108543396 +BDX,1978-10-18,2.248476028442383 +BDX,1978-10-19,2.240854024887085 +BDX,1978-10-20,2.248476028442383 +BDX,1978-10-23,2.2103660106658936 +BDX,1978-10-24,2.2027440071105957 +BDX,1978-10-25,2.179877996444702 +BDX,1978-10-26,2.141767978668213 +BDX,1978-10-27,2.057926893234253 +BDX,1978-10-30,2.0274391174316406 +BDX,1978-10-31,1.875 +BDX,1978-11-01,1.9740849733352661 +BDX,1978-11-02,1.9588409662246704 +BDX,1978-11-03,2.012195110321045 +BDX,1978-11-06,2.0426828861236572 +BDX,1978-11-07,2.0426828861236572 +BDX,1978-11-08,2.057926893234253 +BDX,1978-11-09,2.0731709003448486 +BDX,1978-11-10,2.057926893234253 +BDX,1978-11-13,2.0274391174316406 +BDX,1978-11-14,1.9893289804458618 +BDX,1978-11-15,1.9969509840011597 +BDX,1978-11-16,2.004573106765747 +BDX,1978-11-17,2.012195110321045 +BDX,1978-11-20,2.0426828861236572 +BDX,1978-11-21,2.0426828861236572 +BDX,1978-11-22,2.012195110321045 +BDX,1978-11-24,1.981706976890564 +BDX,1978-11-27,1.9969509840011597 +BDX,1978-11-28,2.0274391174316406 +BDX,1978-11-29,2.012195110321045 +BDX,1978-11-30,2.004573106765747 +BDX,1978-12-01,2.0350608825683594 +BDX,1978-12-04,2.0426828861236572 +BDX,1978-12-05,2.0731709003448486 +BDX,1978-12-06,2.0884149074554443 +BDX,1978-12-07,2.0884149074554443 +BDX,1978-12-08,2.0426828861236572 +BDX,1978-12-11,2.0731709003448486 +BDX,1978-12-12,2.050304889678955 +BDX,1978-12-13,2.057926893234253 +BDX,1978-12-14,2.0274391174316406 +BDX,1978-12-15,2.012195110321045 +BDX,1978-12-18,1.8978660106658936 +BDX,1978-12-19,1.9054880142211914 +BDX,1978-12-20,1.8902440071105957 +BDX,1978-12-21,1.8521339893341064 +BDX,1978-12-22,1.9435980319976807 +BDX,1978-12-26,1.9359760284423828 +BDX,1978-12-27,1.9512200355529785 +BDX,1978-12-28,1.920732021331787 +BDX,1978-12-29,1.9054880142211914 +BDX,1979-01-02,1.9359760284423828 +BDX,1979-01-03,1.9588409662246704 +BDX,1979-01-04,1.981706976890564 +BDX,1979-01-05,1.981706976890564 +BDX,1979-01-08,2.012195110321045 +BDX,1979-01-09,2.0274391174316406 +BDX,1979-01-10,2.0350608825683594 +BDX,1979-01-11,2.096036911010742 +BDX,1979-01-12,2.1189019680023193 +BDX,1979-01-15,2.10365891456604 +BDX,1979-01-16,2.0731709003448486 +BDX,1979-01-17,2.0884149074554443 +BDX,1979-01-18,2.10365891456604 +BDX,1979-01-19,2.10365891456604 +BDX,1979-01-22,2.0884149074554443 +BDX,1979-01-23,2.10365891456604 +BDX,1979-01-24,2.126523971557617 +BDX,1979-01-25,2.096036911010742 +BDX,1979-01-26,2.0426828861236572 +BDX,1979-01-29,2.057926893234253 +BDX,1979-01-30,2.0426828861236572 +BDX,1979-01-31,2.0426828861236572 +BDX,1979-02-01,2.0731709003448486 +BDX,1979-02-02,2.0884149074554443 +BDX,1979-02-05,2.10365891456604 +BDX,1979-02-06,2.1189019680023193 +BDX,1979-02-07,2.1189019680023193 +BDX,1979-02-08,2.10365891456604 +BDX,1979-02-09,2.1112799644470215 +BDX,1979-02-12,2.0731709003448486 +BDX,1979-02-13,2.0807929039001465 +BDX,1979-02-14,2.0807929039001465 +BDX,1979-02-15,2.057926893234253 +BDX,1979-02-16,2.050304889678955 +BDX,1979-02-20,2.0731709003448486 +BDX,1979-02-21,2.0731709003448486 +BDX,1979-02-22,2.0274391174316406 +BDX,1979-02-23,1.9969509840011597 +BDX,1979-02-26,1.9893289804458618 +BDX,1979-02-27,1.9359760284423828 +BDX,1979-02-28,1.9131100177764893 +BDX,1979-03-01,1.9131100177764893 +BDX,1979-03-02,1.9131100177764893 +BDX,1979-03-05,1.9054880142211914 +BDX,1979-03-06,1.8978660106658936 +BDX,1979-03-07,1.8978660106658936 +BDX,1979-03-08,1.928354024887085 +BDX,1979-03-09,1.928354024887085 +BDX,1979-03-12,1.9359760284423828 +BDX,1979-03-13,2.004573106765747 +BDX,1979-03-14,2.0198171138763428 +BDX,1979-03-15,1.981706976890564 +BDX,1979-03-16,2.012195110321045 +BDX,1979-03-19,1.9893289804458618 +BDX,1979-03-20,1.9664629697799683 +BDX,1979-03-21,1.981706976890564 +BDX,1979-03-22,2.004573106765747 +BDX,1979-03-23,1.9893289804458618 +BDX,1979-03-26,1.9512200355529785 +BDX,1979-03-27,1.9969509840011597 +BDX,1979-03-28,1.9893289804458618 +BDX,1979-03-29,2.012195110321045 +BDX,1979-03-30,2.0350608825683594 +BDX,1979-04-02,2.0198171138763428 +BDX,1979-04-03,2.0731709003448486 +BDX,1979-04-04,2.179877996444702 +BDX,1979-04-05,2.2179880142211914 +BDX,1979-04-06,2.1646339893341064 +BDX,1979-04-09,2.1189019680023193 +BDX,1979-04-10,2.0884149074554443 +BDX,1979-04-11,2.065548896789551 +BDX,1979-04-12,2.0807929039001465 +BDX,1979-04-16,2.050304889678955 +BDX,1979-04-17,2.057926893234253 +BDX,1979-04-18,2.050304889678955 +BDX,1979-04-19,2.0426828861236572 +BDX,1979-04-20,2.050304889678955 +BDX,1979-04-23,2.1112799644470215 +BDX,1979-04-24,2.10365891456604 +BDX,1979-04-25,2.0884149074554443 +BDX,1979-04-26,2.065548896789551 +BDX,1979-04-27,2.0731709003448486 +BDX,1979-04-30,2.065548896789551 +BDX,1979-05-01,2.0884149074554443 +BDX,1979-05-02,2.0807929039001465 +BDX,1979-05-03,2.096036911010742 +BDX,1979-05-04,2.0884149074554443 +BDX,1979-05-07,2.050304889678955 +BDX,1979-05-08,2.012195110321045 +BDX,1979-05-09,2.004573106765747 +BDX,1979-05-10,1.9664629697799683 +BDX,1979-05-11,1.981706976890564 +BDX,1979-05-14,1.9512200355529785 +BDX,1979-05-15,1.9512200355529785 +BDX,1979-05-16,1.9740849733352661 +BDX,1979-05-17,1.9664629697799683 +BDX,1979-05-18,2.004573106765747 +BDX,1979-05-21,2.0198171138763428 +BDX,1979-05-22,2.012195110321045 +BDX,1979-05-23,2.012195110321045 +BDX,1979-05-24,2.012195110321045 +BDX,1979-05-25,1.981706976890564 +BDX,1979-05-29,2.050304889678955 +BDX,1979-05-30,2.050304889678955 +BDX,1979-05-31,1.981706976890564 +BDX,1979-06-01,1.9893289804458618 +BDX,1979-06-04,1.9512200355529785 +BDX,1979-06-05,2.0198171138763428 +BDX,1979-06-06,2.0350608825683594 +BDX,1979-06-07,2.0274391174316406 +BDX,1979-06-08,2.0198171138763428 +BDX,1979-06-11,2.0198171138763428 +BDX,1979-06-12,2.012195110321045 +BDX,1979-06-13,2.004573106765747 +BDX,1979-06-14,1.9969509840011597 +BDX,1979-06-15,2.004573106765747 +BDX,1979-06-18,1.9893289804458618 +BDX,1979-06-19,2.004573106765747 +BDX,1979-06-20,2.012195110321045 +BDX,1979-06-21,2.0198171138763428 +BDX,1979-06-22,2.012195110321045 +BDX,1979-06-25,1.9893289804458618 +BDX,1979-06-26,2.0198171138763428 +BDX,1979-06-27,2.0426828861236572 +BDX,1979-06-28,2.1493899822235107 +BDX,1979-06-29,2.1875 +BDX,1979-07-02,2.134145975112915 +BDX,1979-07-03,2.134145975112915 +BDX,1979-07-05,2.1570119857788086 +BDX,1979-07-06,2.1646339893341064 +BDX,1979-07-09,2.1493899822235107 +BDX,1979-07-10,2.0731709003448486 +BDX,1979-07-11,2.0807929039001465 +BDX,1979-07-12,2.057926893234253 +BDX,1979-07-13,2.050304889678955 +BDX,1979-07-16,2.0426828861236572 +BDX,1979-07-17,2.050304889678955 +BDX,1979-07-18,2.0731709003448486 +BDX,1979-07-19,2.0807929039001465 +BDX,1979-07-20,2.0731709003448486 +BDX,1979-07-23,2.057926893234253 +BDX,1979-07-24,2.057926893234253 +BDX,1979-07-25,2.057926893234253 +BDX,1979-07-26,2.057926893234253 +BDX,1979-07-27,2.057926893234253 +BDX,1979-07-30,2.057926893234253 +BDX,1979-07-31,2.050304889678955 +BDX,1979-08-01,2.134145975112915 +BDX,1979-08-02,2.10365891456604 +BDX,1979-08-03,2.10365891456604 +BDX,1979-08-06,2.065548896789551 +BDX,1979-08-07,2.096036911010742 +BDX,1979-08-08,2.0884149074554443 +BDX,1979-08-09,2.0807929039001465 +BDX,1979-08-10,2.126523971557617 +BDX,1979-08-13,2.1875 +BDX,1979-08-14,2.179877996444702 +BDX,1979-08-15,2.1722559928894043 +BDX,1979-08-16,2.1875 +BDX,1979-08-17,2.179877996444702 +BDX,1979-08-20,2.1875 +BDX,1979-08-21,2.1646339893341064 +BDX,1979-08-22,2.1112799644470215 +BDX,1979-08-23,2.1189019680023193 +BDX,1979-08-24,2.1493899822235107 +BDX,1979-08-27,2.134145975112915 +BDX,1979-08-28,2.1646339893341064 +BDX,1979-08-29,2.134145975112915 +BDX,1979-08-30,2.10365891456604 +BDX,1979-08-31,2.134145975112915 +BDX,1979-09-04,2.1189019680023193 +BDX,1979-09-05,2.096036911010742 +BDX,1979-09-06,2.096036911010742 +BDX,1979-09-07,2.10365891456604 +BDX,1979-09-10,2.1189019680023193 +BDX,1979-09-11,2.096036911010742 +BDX,1979-09-12,2.10365891456604 +BDX,1979-09-13,2.10365891456604 +BDX,1979-09-14,2.1189019680023193 +BDX,1979-09-17,2.1112799644470215 +BDX,1979-09-18,2.10365891456604 +BDX,1979-09-19,2.096036911010742 +BDX,1979-09-20,2.0807929039001465 +BDX,1979-09-21,2.0884149074554443 +BDX,1979-09-24,2.096036911010742 +BDX,1979-09-25,2.1112799644470215 +BDX,1979-09-26,2.096036911010742 +BDX,1979-09-27,2.0426828861236572 +BDX,1979-09-28,1.9740849733352661 +BDX,1979-10-01,1.9664629697799683 +BDX,1979-10-02,1.9664629697799683 +BDX,1979-10-03,1.9512200355529785 +BDX,1979-10-04,1.9512200355529785 +BDX,1979-10-05,1.9512200355529785 +BDX,1979-10-08,1.9588409662246704 +BDX,1979-10-09,1.928354024887085 +BDX,1979-10-10,1.8445119857788086 +BDX,1979-10-11,1.8597559928894043 +BDX,1979-10-12,1.7835370302200317 +BDX,1979-10-15,1.7911590337753296 +BDX,1979-10-16,1.7911590337753296 +BDX,1979-10-17,1.8368899822235107 +BDX,1979-10-18,1.829267978668213 +BDX,1979-10-19,1.768293023109436 +BDX,1979-10-22,1.768293023109436 +BDX,1979-10-23,1.7835370302200317 +BDX,1979-10-24,1.7835370302200317 +BDX,1979-10-25,1.768293023109436 +BDX,1979-10-26,1.7759150266647339 +BDX,1979-10-29,1.768293023109436 +BDX,1979-10-30,1.768293023109436 +BDX,1979-10-31,1.768293023109436 +BDX,1979-11-01,1.7835370302200317 +BDX,1979-11-02,1.7759150266647339 +BDX,1979-11-05,1.7606710195541382 +BDX,1979-11-06,1.7454270124435425 +BDX,1979-11-07,1.669206976890564 +BDX,1979-11-08,1.7073169946670532 +BDX,1979-11-09,1.768293023109436 +BDX,1979-11-12,1.7911590337753296 +BDX,1979-11-13,1.8064019680023193 +BDX,1979-11-14,1.7911590337753296 +BDX,1979-11-15,1.8140239715576172 +BDX,1979-11-16,1.8064019680023193 +BDX,1979-11-19,1.7911590337753296 +BDX,1979-11-20,1.8140239715576172 +BDX,1979-11-21,1.821645975112915 +BDX,1979-11-23,1.821645975112915 +BDX,1979-11-26,1.8902440071105957 +BDX,1979-11-27,1.875 +BDX,1979-11-28,1.9359760284423828 +BDX,1979-11-29,1.981706976890564 +BDX,1979-11-30,1.9588409662246704 +BDX,1979-12-03,1.9740849733352661 +BDX,1979-12-04,2.004573106765747 +BDX,1979-12-05,1.9740849733352661 +BDX,1979-12-06,1.9740849733352661 +BDX,1979-12-07,1.981706976890564 +BDX,1979-12-10,2.004573106765747 +BDX,1979-12-11,2.012195110321045 +BDX,1979-12-12,2.012195110321045 +BDX,1979-12-13,2.057926893234253 +BDX,1979-12-14,2.0731709003448486 +BDX,1979-12-17,2.0731709003448486 +BDX,1979-12-18,2.065548896789551 +BDX,1979-12-19,1.9588409662246704 +BDX,1979-12-20,2.0731709003448486 +BDX,1979-12-21,2.012195110321045 +BDX,1979-12-24,1.9664629697799683 +BDX,1979-12-26,1.9359760284423828 +BDX,1979-12-27,2.0426828861236572 +BDX,1979-12-28,2.0731709003448486 +BDX,1979-12-31,2.0731709003448486 +BDX,1980-01-02,2.0274391174316406 +BDX,1980-01-03,2.0198171138763428 +BDX,1980-01-04,2.0350608825683594 +BDX,1980-01-07,2.012195110321045 +BDX,1980-01-08,2.0426828861236572 +BDX,1980-01-09,2.10365891456604 +BDX,1980-01-10,2.126523971557617 +BDX,1980-01-11,2.0884149074554443 +BDX,1980-01-14,2.0884149074554443 +BDX,1980-01-15,2.050304889678955 +BDX,1980-01-16,2.057926893234253 +BDX,1980-01-17,2.0426828861236572 +BDX,1980-01-18,2.0731709003448486 +BDX,1980-01-21,2.0731709003448486 +BDX,1980-01-22,2.0274391174316406 +BDX,1980-01-23,2.0731709003448486 +BDX,1980-01-24,2.0884149074554443 +BDX,1980-01-25,2.096036911010742 +BDX,1980-01-28,2.057926893234253 +BDX,1980-01-29,2.0426828861236572 +BDX,1980-01-30,2.0731709003448486 +BDX,1980-01-31,2.0426828861236572 +BDX,1980-02-01,2.0426828861236572 +BDX,1980-02-04,2.0350608825683594 +BDX,1980-02-05,2.057926893234253 +BDX,1980-02-06,2.0198171138763428 +BDX,1980-02-07,2.012195110321045 +BDX,1980-02-08,2.0426828861236572 +BDX,1980-02-11,2.057926893234253 +BDX,1980-02-12,2.065548896789551 +BDX,1980-02-13,2.0350608825683594 +BDX,1980-02-14,2.0350608825683594 +BDX,1980-02-15,2.0274391174316406 +BDX,1980-02-19,2.012195110321045 +BDX,1980-02-20,2.004573106765747 +BDX,1980-02-21,1.981706976890564 +BDX,1980-02-22,1.9740849733352661 +BDX,1980-02-25,1.8445119857788086 +BDX,1980-02-26,1.8902440071105957 +BDX,1980-02-27,1.8978660106658936 +BDX,1980-02-28,1.9512200355529785 +BDX,1980-02-29,1.9359760284423828 +BDX,1980-03-03,1.9359760284423828 +BDX,1980-03-04,1.9359760284423828 +BDX,1980-03-05,1.8978660106658936 +BDX,1980-03-06,1.8902440071105957 +BDX,1980-03-07,1.9054880142211914 +BDX,1980-03-10,1.8368899822235107 +BDX,1980-03-11,1.829267978668213 +BDX,1980-03-12,1.8521339893341064 +BDX,1980-03-13,1.8445119857788086 +BDX,1980-03-14,1.829267978668213 +BDX,1980-03-17,1.7835370302200317 +BDX,1980-03-18,1.768293023109436 +BDX,1980-03-19,1.8140239715576172 +BDX,1980-03-20,1.8140239715576172 +BDX,1980-03-21,1.7530490159988403 +BDX,1980-03-24,1.7301830053329468 +BDX,1980-03-25,1.669206976890564 +BDX,1980-03-26,1.6844509840011597 +BDX,1980-03-27,1.6463409662246704 +BDX,1980-03-28,1.768293023109436 +BDX,1980-03-31,1.7987799644470215 +BDX,1980-04-01,1.8445119857788086 +BDX,1980-04-02,1.8978660106658936 +BDX,1980-04-03,1.8826220035552979 +BDX,1980-04-07,1.8902440071105957 +BDX,1980-04-08,1.9054880142211914 +BDX,1980-04-09,2.0426828861236572 +BDX,1980-04-10,2.0350608825683594 +BDX,1980-04-11,2.10365891456604 +BDX,1980-04-14,2.0731709003448486 +BDX,1980-04-15,2.0274391174316406 +BDX,1980-04-16,2.004573106765747 +BDX,1980-04-17,2.0198171138763428 +BDX,1980-04-18,2.0198171138763428 +BDX,1980-04-21,1.9969509840011597 +BDX,1980-04-22,2.0731709003448486 +BDX,1980-04-23,2.0426828861236572 +BDX,1980-04-24,2.0731709003448486 +BDX,1980-04-25,2.134145975112915 +BDX,1980-04-28,2.134145975112915 +BDX,1980-04-29,2.1493899822235107 +BDX,1980-04-30,2.1493899822235107 +BDX,1980-05-01,2.096036911010742 +BDX,1980-05-02,2.1189019680023193 +BDX,1980-05-05,2.10365891456604 +BDX,1980-05-06,2.10365891456604 +BDX,1980-05-07,2.10365891456604 +BDX,1980-05-08,2.0884149074554443 +BDX,1980-05-09,2.096036911010742 +BDX,1980-05-12,2.057926893234253 +BDX,1980-05-13,2.0731709003448486 +BDX,1980-05-14,2.0807929039001465 +BDX,1980-05-15,2.0884149074554443 +BDX,1980-05-16,2.0884149074554443 +BDX,1980-05-19,2.0884149074554443 +BDX,1980-05-20,2.0807929039001465 +BDX,1980-05-21,2.0807929039001465 +BDX,1980-05-22,2.0731709003448486 +BDX,1980-05-23,2.0884149074554443 +BDX,1980-05-27,2.065548896789551 +BDX,1980-05-28,2.0731709003448486 +BDX,1980-05-29,2.065548896789551 +BDX,1980-05-30,2.065548896789551 +BDX,1980-06-02,2.057926893234253 +BDX,1980-06-03,2.057926893234253 +BDX,1980-06-04,2.057926893234253 +BDX,1980-06-05,2.0884149074554443 +BDX,1980-06-06,2.096036911010742 +BDX,1980-06-09,2.1189019680023193 +BDX,1980-06-10,2.179877996444702 +BDX,1980-06-11,2.1493899822235107 +BDX,1980-06-12,2.1646339893341064 +BDX,1980-06-13,2.1646339893341064 +BDX,1980-06-16,2.179877996444702 +BDX,1980-06-17,2.2103660106658936 +BDX,1980-06-18,2.179877996444702 +BDX,1980-06-19,2.134145975112915 +BDX,1980-06-20,2.1493899822235107 +BDX,1980-06-23,2.134145975112915 +BDX,1980-06-24,2.134145975112915 +BDX,1980-06-25,2.10365891456604 +BDX,1980-06-26,2.10365891456604 +BDX,1980-06-27,2.10365891456604 +BDX,1980-06-30,2.0198171138763428 +BDX,1980-07-01,2.057926893234253 +BDX,1980-07-02,2.050304889678955 +BDX,1980-07-03,2.1112799644470215 +BDX,1980-07-07,2.096036911010742 +BDX,1980-07-08,2.0731709003448486 +BDX,1980-07-09,2.0884149074554443 +BDX,1980-07-10,2.1112799644470215 +BDX,1980-07-11,2.126523971557617 +BDX,1980-07-14,2.179877996444702 +BDX,1980-07-15,2.179877996444702 +BDX,1980-07-16,2.1722559928894043 +BDX,1980-07-17,2.141767978668213 +BDX,1980-07-18,2.2256100177764893 +BDX,1980-07-21,2.2103660106658936 +BDX,1980-07-22,2.2103660106658936 +BDX,1980-07-23,2.2637200355529785 +BDX,1980-07-24,2.248476028442383 +BDX,1980-07-25,2.2637200355529785 +BDX,1980-07-28,2.278963088989258 +BDX,1980-07-29,2.3399391174316406 +BDX,1980-07-30,2.3018290996551514 +BDX,1980-07-31,2.3399391174316406 +BDX,1980-08-01,2.3323171138763428 +BDX,1980-08-04,2.362804889678955 +BDX,1980-08-05,2.3856709003448486 +BDX,1980-08-06,2.3399391174316406 +BDX,1980-08-07,2.317073106765747 +BDX,1980-08-08,2.317073106765747 +BDX,1980-08-11,2.3323171138763428 +BDX,1980-08-12,2.3323171138763428 +BDX,1980-08-13,2.378048896789551 +BDX,1980-08-14,2.408536911010742 +BDX,1980-08-15,2.4237799644470215 +BDX,1980-08-18,2.3856709003448486 +BDX,1980-08-19,2.3475608825683594 +BDX,1980-08-20,2.378048896789551 +BDX,1980-08-21,2.3932929039001465 +BDX,1980-08-22,2.3932929039001465 +BDX,1980-08-25,2.370426893234253 +BDX,1980-08-26,2.370426893234253 +BDX,1980-08-27,2.3932929039001465 +BDX,1980-08-28,2.378048896789551 +BDX,1980-08-29,2.362804889678955 +BDX,1980-09-02,2.378048896789551 +BDX,1980-09-03,2.362804889678955 +BDX,1980-09-04,2.378048896789551 +BDX,1980-09-05,2.3399391174316406 +BDX,1980-09-08,2.309451103210449 +BDX,1980-09-09,2.317073106765747 +BDX,1980-09-10,2.3018290996551514 +BDX,1980-09-11,2.3323171138763428 +BDX,1980-09-12,2.3475608825683594 +BDX,1980-09-15,2.317073106765747 +BDX,1980-09-16,2.378048896789551 +BDX,1980-09-17,2.3932929039001465 +BDX,1980-09-18,2.3932929039001465 +BDX,1980-09-19,2.439023971557617 +BDX,1980-09-22,2.4847559928894043 +BDX,1980-09-23,2.5152440071105957 +BDX,1980-09-24,2.6067070960998535 +BDX,1980-09-25,2.545732021331787 +BDX,1980-09-26,2.5 +BDX,1980-09-29,2.4771339893341064 +BDX,1980-09-30,2.560976028442383 +BDX,1980-10-01,2.6067070960998535 +BDX,1980-10-02,2.58384108543396 +BDX,1980-10-03,2.591463088989258 +BDX,1980-10-06,2.629573106765747 +BDX,1980-10-07,2.58384108543396 +BDX,1980-10-08,2.6067070960998535 +BDX,1980-10-09,2.5381100177764893 +BDX,1980-10-10,2.5 +BDX,1980-10-13,2.5228660106658936 +BDX,1980-10-14,2.545732021331787 +BDX,1980-10-15,2.6143290996551514 +BDX,1980-10-16,2.560976028442383 +BDX,1980-10-17,2.591463088989258 +BDX,1980-10-20,2.58384108543396 +BDX,1980-10-21,2.58384108543396 +BDX,1980-10-22,2.5762200355529785 +BDX,1980-10-23,2.5381100177764893 +BDX,1980-10-24,2.5304880142211914 +BDX,1980-10-27,2.5 +BDX,1980-10-28,2.454267978668213 +BDX,1980-10-29,2.492377996444702 +BDX,1980-10-30,2.4771339893341064 +BDX,1980-10-31,2.5 +BDX,1980-11-03,2.5762200355529785 +BDX,1980-11-05,2.721036911010742 +BDX,1980-11-06,2.804877996444702 +BDX,1980-11-07,2.858232021331787 +BDX,1980-11-10,2.8887200355529785 +BDX,1980-11-11,2.8125 +BDX,1980-11-12,2.8125 +BDX,1980-11-13,2.8887200355529785 +BDX,1980-11-14,2.934451103210449 +BDX,1980-11-17,2.9268290996551514 +BDX,1980-11-18,2.873476028442383 +BDX,1980-11-19,2.8429880142211914 +BDX,1980-11-20,2.8353660106658936 +BDX,1980-11-21,2.865854024887085 +BDX,1980-11-24,2.8887200355529785 +BDX,1980-11-25,2.8810980319976807 +BDX,1980-11-26,2.9573171138763428 +BDX,1980-11-28,2.9268290996551514 +BDX,1980-12-01,3.0182929039001465 +BDX,1980-12-02,3.04115891456604 +BDX,1980-12-03,2.9725608825683594 +BDX,1980-12-04,3.0182929039001465 +BDX,1980-12-05,2.9573171138763428 +BDX,1980-12-08,2.9115850925445557 +BDX,1980-12-09,2.942073106765747 +BDX,1980-12-10,2.987804889678955 +BDX,1980-12-11,2.934451103210449 +BDX,1980-12-12,2.9115850925445557 +BDX,1980-12-15,2.903963088989258 +BDX,1980-12-16,2.9115850925445557 +BDX,1980-12-17,2.903963088989258 +BDX,1980-12-18,2.9649391174316406 +BDX,1980-12-19,3.0487799644470215 +BDX,1980-12-22,3.0564019680023193 +BDX,1980-12-23,3.0182929039001465 +BDX,1980-12-24,3.0259149074554443 +BDX,1980-12-26,3.0487799644470215 +BDX,1980-12-29,3.079267978668213 +BDX,1980-12-30,3.185976028442383 +BDX,1980-12-31,3.185976028442383 +BDX,1981-01-02,3.2240850925445557 +BDX,1981-01-05,3.2850608825683594 +BDX,1981-01-06,3.2850608825683594 +BDX,1981-01-07,3.1935980319976807 +BDX,1981-01-08,3.1402440071105957 +BDX,1981-01-09,3.1478660106658936 +BDX,1981-01-12,3.125 +BDX,1981-01-13,3.0487799644470215 +BDX,1981-01-14,3.033536911010742 +BDX,1981-01-15,2.949695110321045 +BDX,1981-01-16,3.0564019680023193 +BDX,1981-01-19,3.0106709003448486 +BDX,1981-01-20,3.0259149074554443 +BDX,1981-01-21,2.949695110321045 +BDX,1981-01-22,2.873476028442383 +BDX,1981-01-23,2.9115850925445557 +BDX,1981-01-26,2.8810980319976807 +BDX,1981-01-27,2.89634108543396 +BDX,1981-01-28,2.9115850925445557 +BDX,1981-01-29,2.9192070960998535 +BDX,1981-01-30,2.8887200355529785 +BDX,1981-02-02,2.7896339893341064 +BDX,1981-02-03,2.89634108543396 +BDX,1981-02-04,2.89634108543396 +BDX,1981-02-05,2.9192070960998535 +BDX,1981-02-06,2.903963088989258 +BDX,1981-02-09,2.89634108543396 +BDX,1981-02-10,2.9115850925445557 +BDX,1981-02-11,2.8887200355529785 +BDX,1981-02-12,2.8810980319976807 +BDX,1981-02-13,2.865854024887085 +BDX,1981-02-17,2.89634108543396 +BDX,1981-02-18,2.942073106765747 +BDX,1981-02-19,2.9192070960998535 +BDX,1981-02-20,2.8506100177764893 +BDX,1981-02-23,2.8506100177764893 +BDX,1981-02-24,2.8887200355529785 +BDX,1981-02-25,2.89634108543396 +BDX,1981-02-26,2.9115850925445557 +BDX,1981-02-27,2.9573171138763428 +BDX,1981-03-02,3.0182929039001465 +BDX,1981-03-03,3.0259149074554443 +BDX,1981-03-04,3.0259149074554443 +BDX,1981-03-05,2.987804889678955 +BDX,1981-03-06,3.0106709003448486 +BDX,1981-03-09,3.0487799644470215 +BDX,1981-03-10,3.079267978668213 +BDX,1981-03-11,3.064023971557617 +BDX,1981-03-12,3.04115891456604 +BDX,1981-03-13,3.079267978668213 +BDX,1981-03-16,3.064023971557617 +BDX,1981-03-17,3.0487799644470215 +BDX,1981-03-18,3.033536911010742 +BDX,1981-03-19,3.003048896789551 +BDX,1981-03-20,3.0106709003448486 +BDX,1981-03-23,3.0182929039001465 +BDX,1981-03-24,2.9573171138763428 +BDX,1981-03-25,2.9649391174316406 +BDX,1981-03-26,2.934451103210449 +BDX,1981-03-27,2.9573171138763428 +BDX,1981-03-30,2.934451103210449 +BDX,1981-03-31,2.9725608825683594 +BDX,1981-04-01,3.0487799644470215 +BDX,1981-04-02,3.1402440071105957 +BDX,1981-04-03,3.0945119857788086 +BDX,1981-04-06,3.064023971557617 +BDX,1981-04-07,3.033536911010742 +BDX,1981-04-08,3.04115891456604 +BDX,1981-04-09,3.0182929039001465 +BDX,1981-04-10,3.0106709003448486 +BDX,1981-04-13,3.033536911010742 +BDX,1981-04-14,3.0106709003448486 +BDX,1981-04-15,3.003048896789551 +BDX,1981-04-16,2.987804889678955 +BDX,1981-04-20,2.987804889678955 +BDX,1981-04-21,3.0182929039001465 +BDX,1981-04-22,3.0182929039001465 +BDX,1981-04-23,3.0182929039001465 +BDX,1981-04-24,2.9801828861236572 +BDX,1981-04-27,2.9573171138763428 +BDX,1981-04-28,2.9268290996551514 +BDX,1981-04-29,2.89634108543396 +BDX,1981-04-30,2.9268290996551514 +BDX,1981-05-01,2.9192070960998535 +BDX,1981-05-04,2.873476028442383 +BDX,1981-05-05,2.820122003555298 +BDX,1981-05-06,2.8429880142211914 +BDX,1981-05-07,2.8810980319976807 +BDX,1981-05-08,2.8887200355529785 +BDX,1981-05-11,2.865854024887085 +BDX,1981-05-12,2.8353660106658936 +BDX,1981-05-13,2.8353660106658936 +BDX,1981-05-14,2.8353660106658936 +BDX,1981-05-15,2.8429880142211914 +BDX,1981-05-18,2.865854024887085 +BDX,1981-05-19,2.804877996444702 +BDX,1981-05-20,2.820122003555298 +BDX,1981-05-21,2.804877996444702 +BDX,1981-05-22,2.8353660106658936 +BDX,1981-05-26,2.865854024887085 +BDX,1981-05-27,2.865854024887085 +BDX,1981-05-28,2.89634108543396 +BDX,1981-05-29,2.9192070960998535 +BDX,1981-06-01,2.89634108543396 +BDX,1981-06-02,2.865854024887085 +BDX,1981-06-03,2.903963088989258 +BDX,1981-06-04,2.9268290996551514 +BDX,1981-06-05,2.934451103210449 +BDX,1981-06-08,2.9649391174316406 +BDX,1981-06-09,2.987804889678955 +BDX,1981-06-10,2.995426893234253 +BDX,1981-06-11,3.0106709003448486 +BDX,1981-06-12,3.0182929039001465 +BDX,1981-06-15,2.987804889678955 +BDX,1981-06-16,2.987804889678955 +BDX,1981-06-17,2.934451103210449 +BDX,1981-06-18,2.9115850925445557 +BDX,1981-06-19,2.942073106765747 +BDX,1981-06-22,2.9573171138763428 +BDX,1981-06-23,2.949695110321045 +BDX,1981-06-24,2.9268290996551514 +BDX,1981-06-25,2.9115850925445557 +BDX,1981-06-26,2.89634108543396 +BDX,1981-06-29,2.8353660106658936 +BDX,1981-06-30,2.7743899822235107 +BDX,1981-07-01,2.7896339893341064 +BDX,1981-07-02,2.7820119857788086 +BDX,1981-07-06,2.7820119857788086 +BDX,1981-07-07,2.7820119857788086 +BDX,1981-07-08,2.7439019680023193 +BDX,1981-07-09,2.721036911010742 +BDX,1981-07-10,2.751523971557617 +BDX,1981-07-13,2.7439019680023193 +BDX,1981-07-14,2.751523971557617 +BDX,1981-07-15,2.8353660106658936 +BDX,1981-07-16,2.8429880142211914 +BDX,1981-07-17,2.8429880142211914 +BDX,1981-07-20,2.7439019680023193 +BDX,1981-07-21,2.7439019680023193 +BDX,1981-07-22,2.759145975112915 +BDX,1981-07-23,2.72865891456604 +BDX,1981-07-24,2.759145975112915 +BDX,1981-07-27,2.7896339893341064 +BDX,1981-07-28,2.804877996444702 +BDX,1981-07-29,2.8353660106658936 +BDX,1981-07-30,2.8429880142211914 +BDX,1981-07-31,2.865854024887085 +BDX,1981-08-03,2.804877996444702 +BDX,1981-08-04,2.8429880142211914 +BDX,1981-08-05,2.8277440071105957 +BDX,1981-08-06,2.865854024887085 +BDX,1981-08-07,2.8277440071105957 +BDX,1981-08-10,2.804877996444702 +BDX,1981-08-11,2.7972559928894043 +BDX,1981-08-12,2.804877996444702 +BDX,1981-08-13,2.804877996444702 +BDX,1981-08-14,2.7972559928894043 +BDX,1981-08-17,2.721036911010742 +BDX,1981-08-18,2.690548896789551 +BDX,1981-08-19,2.6600608825683594 +BDX,1981-08-20,2.7439019680023193 +BDX,1981-08-21,2.751523971557617 +BDX,1981-08-24,2.682926893234253 +BDX,1981-08-25,2.6067070960998535 +BDX,1981-08-26,2.6067070960998535 +BDX,1981-08-27,2.553354024887085 +BDX,1981-08-28,2.5762200355529785 +BDX,1981-08-31,2.5152440071105957 +BDX,1981-09-01,2.4847559928894043 +BDX,1981-09-02,2.5228660106658936 +BDX,1981-09-03,2.4618899822235107 +BDX,1981-09-04,2.4237799644470215 +BDX,1981-09-08,2.370426893234253 +BDX,1981-09-09,2.408536911010742 +BDX,1981-09-10,2.4009149074554443 +BDX,1981-09-11,2.408536911010742 +BDX,1981-09-14,2.439023971557617 +BDX,1981-09-15,2.446645975112915 +BDX,1981-09-16,2.4314019680023193 +BDX,1981-09-17,2.439023971557617 +BDX,1981-09-18,2.4314019680023193 +BDX,1981-09-21,2.4695119857788086 +BDX,1981-09-22,2.5 +BDX,1981-09-23,2.4237799644470215 +BDX,1981-09-24,2.439023971557617 +BDX,1981-09-25,2.3399391174316406 +BDX,1981-09-28,2.309451103210449 +BDX,1981-09-29,2.3323171138763428 +BDX,1981-09-30,2.3475608825683594 +BDX,1981-10-01,2.3475608825683594 +BDX,1981-10-02,2.4237799644470215 +BDX,1981-10-05,2.4237799644470215 +BDX,1981-10-06,2.3856709003448486 +BDX,1981-10-07,2.4009149074554443 +BDX,1981-10-08,2.439023971557617 +BDX,1981-10-09,2.454267978668213 +BDX,1981-10-12,2.4847559928894043 +BDX,1981-10-13,2.492377996444702 +BDX,1981-10-14,2.4695119857788086 +BDX,1981-10-15,2.439023971557617 +BDX,1981-10-16,2.446645975112915 +BDX,1981-10-19,2.4695119857788086 +BDX,1981-10-20,2.439023971557617 +BDX,1981-10-21,2.439023971557617 +BDX,1981-10-22,2.4695119857788086 +BDX,1981-10-23,2.545732021331787 +BDX,1981-10-26,2.545732021331787 +BDX,1981-10-27,2.621951103210449 +BDX,1981-10-28,2.6524391174316406 +BDX,1981-10-29,2.637195110321045 +BDX,1981-10-30,2.72865891456604 +BDX,1981-11-02,2.7362799644470215 +BDX,1981-11-03,2.7820119857788086 +BDX,1981-11-04,2.8125 +BDX,1981-11-05,2.7896339893341064 +BDX,1981-11-06,2.7439019680023193 +BDX,1981-11-09,2.690548896789551 +BDX,1981-11-10,2.721036911010742 +BDX,1981-11-11,2.7896339893341064 +BDX,1981-11-12,2.8353660106658936 +BDX,1981-11-13,2.8429880142211914 +BDX,1981-11-16,2.820122003555298 +BDX,1981-11-17,2.8506100177764893 +BDX,1981-11-18,2.858232021331787 +BDX,1981-11-19,2.865854024887085 +BDX,1981-11-20,2.8810980319976807 +BDX,1981-11-23,2.865854024887085 +BDX,1981-11-24,2.8810980319976807 +BDX,1981-11-25,2.8887200355529785 +BDX,1981-11-27,2.89634108543396 +BDX,1981-11-30,2.9115850925445557 +BDX,1981-12-01,2.9268290996551514 +BDX,1981-12-02,2.9268290996551514 +BDX,1981-12-03,2.9115850925445557 +BDX,1981-12-04,2.8810980319976807 +BDX,1981-12-07,2.820122003555298 +BDX,1981-12-08,2.804877996444702 +BDX,1981-12-09,2.7820119857788086 +BDX,1981-12-10,2.751523971557617 +BDX,1981-12-11,2.766767978668213 +BDX,1981-12-14,2.7057929039001465 +BDX,1981-12-15,2.7439019680023193 +BDX,1981-12-16,2.7439019680023193 +BDX,1981-12-17,2.721036911010742 +BDX,1981-12-18,2.7743899822235107 +BDX,1981-12-21,2.759145975112915 +BDX,1981-12-22,2.759145975112915 +BDX,1981-12-23,2.759145975112915 +BDX,1981-12-24,2.7439019680023193 +BDX,1981-12-28,2.7743899822235107 +BDX,1981-12-29,2.766767978668213 +BDX,1981-12-30,2.8429880142211914 +BDX,1981-12-31,2.9115850925445557 +BDX,1982-01-04,2.9268290996551514 +BDX,1982-01-05,2.820122003555298 +BDX,1982-01-06,2.7743899822235107 +BDX,1982-01-07,2.7896339893341064 +BDX,1982-01-08,2.804877996444702 +BDX,1982-01-11,2.7362799644470215 +BDX,1982-01-12,2.7057929039001465 +BDX,1982-01-13,2.721036911010742 +BDX,1982-01-14,2.7820119857788086 +BDX,1982-01-15,2.766767978668213 +BDX,1982-01-18,2.751523971557617 +BDX,1982-01-19,2.7439019680023193 +BDX,1982-01-20,2.721036911010742 +BDX,1982-01-21,2.759145975112915 +BDX,1982-01-22,2.7439019680023193 +BDX,1982-01-25,2.72865891456604 +BDX,1982-01-26,2.766767978668213 +BDX,1982-01-27,2.820122003555298 +BDX,1982-01-28,2.89634108543396 +BDX,1982-01-29,2.9573171138763428 +BDX,1982-02-01,2.873476028442383 +BDX,1982-02-02,2.942073106765747 +BDX,1982-02-03,2.9115850925445557 +BDX,1982-02-04,2.89634108543396 +BDX,1982-02-05,2.987804889678955 +BDX,1982-02-08,2.9192070960998535 +BDX,1982-02-09,2.9268290996551514 +BDX,1982-02-10,2.9192070960998535 +BDX,1982-02-11,2.9573171138763428 +BDX,1982-02-12,3.0106709003448486 +BDX,1982-02-16,2.9725608825683594 +BDX,1982-02-17,3.003048896789551 +BDX,1982-02-18,3.033536911010742 +BDX,1982-02-19,3.033536911010742 +BDX,1982-02-22,2.9725608825683594 +BDX,1982-02-23,2.865854024887085 +BDX,1982-02-24,2.7743899822235107 +BDX,1982-02-25,2.72865891456604 +BDX,1982-02-26,2.7134149074554443 +BDX,1982-03-01,2.6600608825683594 +BDX,1982-03-02,2.675304889678955 +BDX,1982-03-03,2.5990850925445557 +BDX,1982-03-04,2.6067070960998535 +BDX,1982-03-05,2.591463088989258 +BDX,1982-03-08,2.5685980319976807 +BDX,1982-03-09,2.6524391174316406 +BDX,1982-03-10,2.682926893234253 +BDX,1982-03-11,2.6981709003448486 +BDX,1982-03-12,2.6676828861236572 +BDX,1982-03-15,2.6676828861236572 +BDX,1982-03-16,2.6524391174316406 +BDX,1982-03-17,2.637195110321045 +BDX,1982-03-18,2.6143290996551514 +BDX,1982-03-19,2.621951103210449 +BDX,1982-03-22,2.6067070960998535 +BDX,1982-03-23,2.5685980319976807 +BDX,1982-03-24,2.560976028442383 +BDX,1982-03-25,2.553354024887085 +BDX,1982-03-26,2.5381100177764893 +BDX,1982-03-29,2.5152440071105957 +BDX,1982-03-30,2.5152440071105957 +BDX,1982-03-31,2.5304880142211914 +BDX,1982-04-01,2.621951103210449 +BDX,1982-04-02,2.637195110321045 +BDX,1982-04-05,2.629573106765747 +BDX,1982-04-06,2.6676828861236572 +BDX,1982-04-07,2.6448171138763428 +BDX,1982-04-08,2.6448171138763428 +BDX,1982-04-12,2.6524391174316406 +BDX,1982-04-13,2.6676828861236572 +BDX,1982-04-14,2.675304889678955 +BDX,1982-04-15,2.675304889678955 +BDX,1982-04-16,2.7134149074554443 +BDX,1982-04-19,2.721036911010742 +BDX,1982-04-20,2.7057929039001465 +BDX,1982-04-21,2.7057929039001465 +BDX,1982-04-22,2.72865891456604 +BDX,1982-04-23,2.7439019680023193 +BDX,1982-04-26,2.7896339893341064 +BDX,1982-04-27,2.72865891456604 +BDX,1982-04-28,2.721036911010742 +BDX,1982-04-29,2.6981709003448486 +BDX,1982-04-30,2.6981709003448486 +BDX,1982-05-03,2.682926893234253 +BDX,1982-05-04,2.690548896789551 +BDX,1982-05-05,2.682926893234253 +BDX,1982-05-06,2.682926893234253 +BDX,1982-05-07,2.6524391174316406 +BDX,1982-05-10,2.621951103210449 +BDX,1982-05-11,2.6143290996551514 +BDX,1982-05-12,2.629573106765747 +BDX,1982-05-13,2.5990850925445557 +BDX,1982-05-14,2.621951103210449 +BDX,1982-05-17,2.5762200355529785 +BDX,1982-05-18,2.5685980319976807 +BDX,1982-05-19,2.545732021331787 +BDX,1982-05-20,2.553354024887085 +BDX,1982-05-21,2.545732021331787 +BDX,1982-05-24,2.545732021331787 +BDX,1982-05-25,2.545732021331787 +BDX,1982-05-26,2.545732021331787 +BDX,1982-05-27,2.553354024887085 +BDX,1982-05-28,2.5304880142211914 +BDX,1982-06-01,2.5152440071105957 +BDX,1982-06-02,2.507622003555298 +BDX,1982-06-03,2.507622003555298 +BDX,1982-06-04,2.4695119857788086 +BDX,1982-06-07,2.4771339893341064 +BDX,1982-06-08,2.4847559928894043 +BDX,1982-06-09,2.4695119857788086 +BDX,1982-06-10,2.4771339893341064 +BDX,1982-06-11,2.492377996444702 +BDX,1982-06-14,2.4771339893341064 +BDX,1982-06-15,2.4847559928894043 +BDX,1982-06-16,2.5228660106658936 +BDX,1982-06-17,2.4618899822235107 +BDX,1982-06-18,2.4314019680023193 +BDX,1982-06-21,2.41615891456604 +BDX,1982-06-22,2.41615891456604 +BDX,1982-06-23,2.439023971557617 +BDX,1982-06-24,2.41615891456604 +BDX,1982-06-25,2.41615891456604 +BDX,1982-06-28,2.5 +BDX,1982-06-29,2.5152440071105957 +BDX,1982-06-30,2.5304880142211914 +BDX,1982-07-01,2.5152440071105957 +BDX,1982-07-02,2.5152440071105957 +BDX,1982-07-06,2.4847559928894043 +BDX,1982-07-07,2.4695119857788086 +BDX,1982-07-08,2.4618899822235107 +BDX,1982-07-09,2.4695119857788086 +BDX,1982-07-12,2.4618899822235107 +BDX,1982-07-13,2.4314019680023193 +BDX,1982-07-14,2.4237799644470215 +BDX,1982-07-15,2.446645975112915 +BDX,1982-07-16,2.5 +BDX,1982-07-19,2.5 +BDX,1982-07-20,2.5 +BDX,1982-07-21,2.4771339893341064 +BDX,1982-07-22,2.4847559928894043 +BDX,1982-07-23,2.41615891456604 +BDX,1982-07-26,2.362804889678955 +BDX,1982-07-27,2.378048896789551 +BDX,1982-07-28,2.378048896789551 +BDX,1982-07-29,2.3399391174316406 +BDX,1982-07-30,2.378048896789551 +BDX,1982-08-02,2.3932929039001465 +BDX,1982-08-03,2.3475608825683594 +BDX,1982-08-04,2.27134108543396 +BDX,1982-08-05,2.248476028442383 +BDX,1982-08-06,2.2256100177764893 +BDX,1982-08-09,2.2256100177764893 +BDX,1982-08-10,2.233232021331787 +BDX,1982-08-11,2.2256100177764893 +BDX,1982-08-12,2.2560980319976807 +BDX,1982-08-13,2.2103660106658936 +BDX,1982-08-16,2.2179880142211914 +BDX,1982-08-17,2.2560980319976807 +BDX,1982-08-18,2.3475608825683594 +BDX,1982-08-19,2.3475608825683594 +BDX,1982-08-20,2.408536911010742 +BDX,1982-08-23,2.3932929039001465 +BDX,1982-08-24,2.4237799644470215 +BDX,1982-08-25,2.5152440071105957 +BDX,1982-08-26,2.553354024887085 +BDX,1982-08-27,2.4771339893341064 +BDX,1982-08-30,2.5 +BDX,1982-08-31,2.560976028442383 +BDX,1982-09-01,2.5381100177764893 +BDX,1982-09-02,2.553354024887085 +BDX,1982-09-03,2.545732021331787 +BDX,1982-09-07,2.4847559928894043 +BDX,1982-09-08,2.4695119857788086 +BDX,1982-09-09,2.454267978668213 +BDX,1982-09-10,2.5 +BDX,1982-09-13,2.5152440071105957 +BDX,1982-09-14,2.5762200355529785 +BDX,1982-09-15,2.637195110321045 +BDX,1982-09-16,2.6524391174316406 +BDX,1982-09-17,2.5762200355529785 +BDX,1982-09-20,2.4847559928894043 +BDX,1982-09-21,2.545732021331787 +BDX,1982-09-22,2.58384108543396 +BDX,1982-09-23,2.591463088989258 +BDX,1982-09-24,2.5381100177764893 +BDX,1982-09-27,2.591463088989258 +BDX,1982-09-28,2.560976028442383 +BDX,1982-09-29,2.5304880142211914 +BDX,1982-09-30,2.5 +BDX,1982-10-01,2.545732021331787 +BDX,1982-10-04,2.553354024887085 +BDX,1982-10-05,2.545732021331787 +BDX,1982-10-06,2.5762200355529785 +BDX,1982-10-07,2.6600608825683594 +BDX,1982-10-08,2.7057929039001465 +BDX,1982-10-11,2.8353660106658936 +BDX,1982-10-12,2.7439019680023193 +BDX,1982-10-13,2.820122003555298 +BDX,1982-10-14,2.751523971557617 +BDX,1982-10-15,2.7057929039001465 +BDX,1982-10-18,2.6981709003448486 +BDX,1982-10-19,2.6981709003448486 +BDX,1982-10-20,2.7057929039001465 +BDX,1982-10-21,2.682926893234253 +BDX,1982-10-22,2.6676828861236572 +BDX,1982-10-25,2.637195110321045 +BDX,1982-10-26,2.6143290996551514 +BDX,1982-10-27,2.682926893234253 +BDX,1982-10-28,2.7439019680023193 +BDX,1982-10-29,2.7972559928894043 +BDX,1982-11-01,2.759145975112915 +BDX,1982-11-02,2.7134149074554443 +BDX,1982-11-03,2.804877996444702 +BDX,1982-11-04,2.8277440071105957 +BDX,1982-11-05,2.804877996444702 +BDX,1982-11-08,2.7972559928894043 +BDX,1982-11-09,2.8810980319976807 +BDX,1982-11-10,2.820122003555298 +BDX,1982-11-11,2.8353660106658936 +BDX,1982-11-12,2.8429880142211914 +BDX,1982-11-15,2.8125 +BDX,1982-11-16,2.7972559928894043 +BDX,1982-11-17,2.804877996444702 +BDX,1982-11-18,2.766767978668213 +BDX,1982-11-19,2.7743899822235107 +BDX,1982-11-22,2.721036911010742 +BDX,1982-11-23,2.7057929039001465 +BDX,1982-11-24,2.682926893234253 +BDX,1982-11-26,2.6676828861236572 +BDX,1982-11-29,2.682926893234253 +BDX,1982-11-30,2.675304889678955 +BDX,1982-12-01,2.7743899822235107 +BDX,1982-12-02,2.7820119857788086 +BDX,1982-12-03,2.7743899822235107 +BDX,1982-12-06,2.7439019680023193 +BDX,1982-12-07,2.804877996444702 +BDX,1982-12-08,2.804877996444702 +BDX,1982-12-09,2.7362799644470215 +BDX,1982-12-10,2.7134149074554443 +BDX,1982-12-13,2.690548896789551 +BDX,1982-12-14,2.6524391174316406 +BDX,1982-12-15,2.621951103210449 +BDX,1982-12-16,2.6524391174316406 +BDX,1982-12-17,2.6676828861236572 +BDX,1982-12-20,2.6067070960998535 +BDX,1982-12-21,2.621951103210449 +BDX,1982-12-22,2.621951103210449 +BDX,1982-12-23,2.629573106765747 +BDX,1982-12-27,2.637195110321045 +BDX,1982-12-28,2.6448171138763428 +BDX,1982-12-29,2.637195110321045 +BDX,1982-12-30,2.621951103210449 +BDX,1982-12-31,2.591463088989258 +BDX,1983-01-03,2.621951103210449 +BDX,1983-01-04,2.637195110321045 +BDX,1983-01-05,2.591463088989258 +BDX,1983-01-06,2.637195110321045 +BDX,1983-01-07,2.690548896789551 +BDX,1983-01-10,2.820122003555298 +BDX,1983-01-11,2.804877996444702 +BDX,1983-01-12,2.7743899822235107 +BDX,1983-01-13,2.7439019680023193 +BDX,1983-01-14,2.7439019680023193 +BDX,1983-01-17,2.72865891456604 +BDX,1983-01-18,2.7134149074554443 +BDX,1983-01-19,2.682926893234253 +BDX,1983-01-20,2.637195110321045 +BDX,1983-01-21,2.7057929039001465 +BDX,1983-01-24,2.6524391174316406 +BDX,1983-01-25,2.6676828861236572 +BDX,1983-01-26,2.621951103210449 +BDX,1983-01-27,2.621951103210449 +BDX,1983-01-28,2.7057929039001465 +BDX,1983-01-31,2.7057929039001465 +BDX,1983-02-01,2.6676828861236572 +BDX,1983-02-02,2.675304889678955 +BDX,1983-02-03,2.6981709003448486 +BDX,1983-02-04,2.6981709003448486 +BDX,1983-02-07,2.6676828861236572 +BDX,1983-02-08,2.5762200355529785 +BDX,1983-02-09,2.560976028442383 +BDX,1983-02-10,2.560976028442383 +BDX,1983-02-11,2.560976028442383 +BDX,1983-02-14,2.5762200355529785 +BDX,1983-02-15,2.5762200355529785 +BDX,1983-02-16,2.5304880142211914 +BDX,1983-02-17,2.5762200355529785 +BDX,1983-02-18,2.5685980319976807 +BDX,1983-02-22,2.4695119857788086 +BDX,1983-02-23,2.5 +BDX,1983-02-24,2.553354024887085 +BDX,1983-02-25,2.5381100177764893 +BDX,1983-02-28,2.58384108543396 +BDX,1983-03-01,2.621951103210449 +BDX,1983-03-02,2.6676828861236572 +BDX,1983-03-03,2.7057929039001465 +BDX,1983-03-04,2.7743899822235107 +BDX,1983-03-07,2.89634108543396 +BDX,1983-03-08,2.759145975112915 +BDX,1983-03-09,2.7743899822235107 +BDX,1983-03-10,2.682926893234253 +BDX,1983-03-11,2.6676828861236572 +BDX,1983-03-14,2.682926893234253 +BDX,1983-03-15,2.7439019680023193 +BDX,1983-03-16,2.72865891456604 +BDX,1983-03-17,2.72865891456604 +BDX,1983-03-18,2.72865891456604 +BDX,1983-03-21,2.7057929039001465 +BDX,1983-03-22,2.6600608825683594 +BDX,1983-03-23,2.6676828861236572 +BDX,1983-03-24,2.7439019680023193 +BDX,1983-03-25,2.7972559928894043 +BDX,1983-03-28,2.873476028442383 +BDX,1983-03-29,2.865854024887085 +BDX,1983-03-30,2.89634108543396 +BDX,1983-03-31,2.903963088989258 +BDX,1983-04-04,2.8429880142211914 +BDX,1983-04-05,2.804877996444702 +BDX,1983-04-06,2.804877996444702 +BDX,1983-04-07,2.804877996444702 +BDX,1983-04-08,2.873476028442383 +BDX,1983-04-11,2.8353660106658936 +BDX,1983-04-12,2.8277440071105957 +BDX,1983-04-13,2.865854024887085 +BDX,1983-04-14,2.903963088989258 +BDX,1983-04-15,3.003048896789551 +BDX,1983-04-18,3.003048896789551 +BDX,1983-04-19,2.9649391174316406 +BDX,1983-04-20,2.9268290996551514 +BDX,1983-04-21,2.934451103210449 +BDX,1983-04-22,2.995426893234253 +BDX,1983-04-25,2.9725608825683594 +BDX,1983-04-26,3.003048896789551 +BDX,1983-04-27,3.003048896789551 +BDX,1983-04-28,2.9725608825683594 +BDX,1983-04-29,3.0182929039001465 +BDX,1983-05-02,2.987804889678955 +BDX,1983-05-03,2.9725608825683594 +BDX,1983-05-04,2.9725608825683594 +BDX,1983-05-05,3.0259149074554443 +BDX,1983-05-06,3.003048896789551 +BDX,1983-05-09,2.9725608825683594 +BDX,1983-05-10,3.0106709003448486 +BDX,1983-05-11,2.987804889678955 +BDX,1983-05-12,2.9725608825683594 +BDX,1983-05-13,3.003048896789551 +BDX,1983-05-16,2.949695110321045 +BDX,1983-05-17,2.9268290996551514 +BDX,1983-05-18,2.9115850925445557 +BDX,1983-05-19,2.9192070960998535 +BDX,1983-05-20,2.9573171138763428 +BDX,1983-05-23,2.9573171138763428 +BDX,1983-05-24,2.9573171138763428 +BDX,1983-05-25,2.9573171138763428 +BDX,1983-05-26,2.934451103210449 +BDX,1983-05-27,2.934451103210449 +BDX,1983-05-31,2.9268290996551514 +BDX,1983-06-01,2.89634108543396 +BDX,1983-06-02,2.865854024887085 +BDX,1983-06-03,2.873476028442383 +BDX,1983-06-06,2.89634108543396 +BDX,1983-06-07,2.865854024887085 +BDX,1983-06-08,2.89634108543396 +BDX,1983-06-09,2.873476028442383 +BDX,1983-06-10,2.9192070960998535 +BDX,1983-06-13,2.949695110321045 +BDX,1983-06-14,3.003048896789551 +BDX,1983-06-15,3.0259149074554443 +BDX,1983-06-16,3.0182929039001465 +BDX,1983-06-17,3.003048896789551 +BDX,1983-06-20,3.003048896789551 +BDX,1983-06-21,3.04115891456604 +BDX,1983-06-22,3.0945119857788086 +BDX,1983-06-23,3.1097559928894043 +BDX,1983-06-24,3.262195110321045 +BDX,1983-06-27,3.178354024887085 +BDX,1983-06-28,2.9573171138763428 +BDX,1983-06-29,2.942073106765747 +BDX,1983-06-30,2.865854024887085 +BDX,1983-07-01,2.8125 +BDX,1983-07-05,2.7972559928894043 +BDX,1983-07-06,2.8125 +BDX,1983-07-07,2.7743899822235107 +BDX,1983-07-08,2.759145975112915 +BDX,1983-07-11,2.7743899822235107 +BDX,1983-07-12,2.682926893234253 +BDX,1983-07-13,2.72865891456604 +BDX,1983-07-14,2.6676828861236572 +BDX,1983-07-15,2.6981709003448486 +BDX,1983-07-18,2.759145975112915 +BDX,1983-07-19,2.7362799644470215 +BDX,1983-07-20,2.721036911010742 +BDX,1983-07-21,2.6524391174316406 +BDX,1983-07-22,2.7134149074554443 +BDX,1983-07-25,2.682926893234253 +BDX,1983-07-26,2.6524391174316406 +BDX,1983-07-27,2.6067070960998535 +BDX,1983-07-28,2.5 +BDX,1983-07-29,2.454267978668213 +BDX,1983-08-01,2.492377996444702 +BDX,1983-08-02,2.545732021331787 +BDX,1983-08-03,2.5685980319976807 +BDX,1983-08-04,2.5381100177764893 +BDX,1983-08-05,2.545732021331787 +BDX,1983-08-08,2.5304880142211914 +BDX,1983-08-09,2.492377996444702 +BDX,1983-08-10,2.4695119857788086 +BDX,1983-08-11,2.4618899822235107 +BDX,1983-08-12,2.5 +BDX,1983-08-15,2.439023971557617 +BDX,1983-08-16,2.439023971557617 +BDX,1983-08-17,2.4847559928894043 +BDX,1983-08-18,2.454267978668213 +BDX,1983-08-19,2.439023971557617 +BDX,1983-08-22,2.4618899822235107 +BDX,1983-08-23,2.4695119857788086 +BDX,1983-08-24,2.4695119857788086 +BDX,1983-08-25,2.492377996444702 +BDX,1983-08-26,2.4618899822235107 +BDX,1983-08-29,2.4618899822235107 +BDX,1983-08-30,2.41615891456604 +BDX,1983-08-31,2.4771339893341064 +BDX,1983-09-01,2.4847559928894043 +BDX,1983-09-02,2.492377996444702 +BDX,1983-09-06,2.5152440071105957 +BDX,1983-09-07,2.454267978668213 +BDX,1983-09-08,2.5 +BDX,1983-09-09,2.4695119857788086 +BDX,1983-09-12,2.4771339893341064 +BDX,1983-09-13,2.4771339893341064 +BDX,1983-09-14,2.4618899822235107 +BDX,1983-09-15,2.41615891456604 +BDX,1983-09-16,2.408536911010742 +BDX,1983-09-19,2.439023971557617 +BDX,1983-09-20,2.4618899822235107 +BDX,1983-09-21,2.446645975112915 +BDX,1983-09-22,2.446645975112915 +BDX,1983-09-23,2.446645975112915 +BDX,1983-09-26,2.439023971557617 +BDX,1983-09-27,2.439023971557617 +BDX,1983-09-28,2.446645975112915 +BDX,1983-09-29,2.4847559928894043 +BDX,1983-09-30,2.4847559928894043 +BDX,1983-10-03,2.4847559928894043 +BDX,1983-10-04,2.5304880142211914 +BDX,1983-10-05,2.6067070960998535 +BDX,1983-10-06,2.621951103210449 +BDX,1983-10-07,2.621951103210449 +BDX,1983-10-10,2.6524391174316406 +BDX,1983-10-11,2.6067070960998535 +BDX,1983-10-12,2.58384108543396 +BDX,1983-10-13,2.591463088989258 +BDX,1983-10-14,2.5762200355529785 +BDX,1983-10-17,2.545732021331787 +BDX,1983-10-18,2.5152440071105957 +BDX,1983-10-19,2.4695119857788086 +BDX,1983-10-20,2.492377996444702 +BDX,1983-10-21,2.5 +BDX,1983-10-24,2.5152440071105957 +BDX,1983-10-25,2.5304880142211914 +BDX,1983-10-26,2.5 +BDX,1983-10-27,2.5152440071105957 +BDX,1983-10-28,2.4847559928894043 +BDX,1983-10-31,2.4237799644470215 +BDX,1983-11-01,2.3932929039001465 +BDX,1983-11-02,2.439023971557617 +BDX,1983-11-03,2.4237799644470215 +BDX,1983-11-04,2.3323171138763428 +BDX,1983-11-07,2.3323171138763428 +BDX,1983-11-08,2.309451103210449 +BDX,1983-11-09,2.317073106765747 +BDX,1983-11-10,2.3475608825683594 +BDX,1983-11-11,2.378048896789551 +BDX,1983-11-14,2.3551828861236572 +BDX,1983-11-15,2.3399391174316406 +BDX,1983-11-16,2.317073106765747 +BDX,1983-11-17,2.2865850925445557 +BDX,1983-11-18,2.2865850925445557 +BDX,1983-11-21,2.3399391174316406 +BDX,1983-11-22,2.2942070960998535 +BDX,1983-11-23,2.27134108543396 +BDX,1983-11-25,2.3018290996551514 +BDX,1983-11-28,2.2865850925445557 +BDX,1983-11-29,2.317073106765747 +BDX,1983-11-30,2.3018290996551514 +BDX,1983-12-01,2.2637200355529785 +BDX,1983-12-02,2.2865850925445557 +BDX,1983-12-05,2.240854024887085 +BDX,1983-12-06,2.240854024887085 +BDX,1983-12-07,2.2103660106658936 +BDX,1983-12-08,2.1646339893341064 +BDX,1983-12-09,2.1570119857788086 +BDX,1983-12-12,2.1493899822235107 +BDX,1983-12-13,2.1189019680023193 +BDX,1983-12-14,2.1646339893341064 +BDX,1983-12-15,2.1493899822235107 +BDX,1983-12-16,2.1646339893341064 +BDX,1983-12-19,2.179877996444702 +BDX,1983-12-20,2.1646339893341064 +BDX,1983-12-21,2.179877996444702 +BDX,1983-12-22,2.2103660106658936 +BDX,1983-12-23,2.2103660106658936 +BDX,1983-12-27,2.2256100177764893 +BDX,1983-12-28,2.2179880142211914 +BDX,1983-12-29,2.195122003555298 +BDX,1983-12-30,2.240854024887085 +BDX,1984-01-03,2.3018290996551514 +BDX,1984-01-04,2.3399391174316406 +BDX,1984-01-05,2.3856709003448486 +BDX,1984-01-06,2.3856709003448486 +BDX,1984-01-09,2.362804889678955 +BDX,1984-01-10,2.370426893234253 +BDX,1984-01-11,2.378048896789551 +BDX,1984-01-12,2.362804889678955 +BDX,1984-01-13,2.3475608825683594 +BDX,1984-01-16,2.3551828861236572 +BDX,1984-01-17,2.362804889678955 +BDX,1984-01-18,2.3856709003448486 +BDX,1984-01-19,2.3856709003448486 +BDX,1984-01-20,2.370426893234253 +BDX,1984-01-23,2.3551828861236572 +BDX,1984-01-24,2.3323171138763428 +BDX,1984-01-25,2.27134108543396 +BDX,1984-01-26,2.278963088989258 +BDX,1984-01-27,2.2256100177764893 +BDX,1984-01-30,2.1722559928894043 +BDX,1984-01-31,2.2103660106658936 +BDX,1984-02-01,2.2256100177764893 +BDX,1984-02-02,2.2256100177764893 +BDX,1984-02-03,2.1875 +BDX,1984-02-06,2.27134108543396 +BDX,1984-02-07,2.240854024887085 +BDX,1984-02-08,2.1493899822235107 +BDX,1984-02-09,2.1722559928894043 +BDX,1984-02-10,2.179877996444702 +BDX,1984-02-13,2.126523971557617 +BDX,1984-02-14,2.141767978668213 +BDX,1984-02-15,2.1493899822235107 +BDX,1984-02-16,2.141767978668213 +BDX,1984-02-17,2.134145975112915 +BDX,1984-02-21,2.0807929039001465 +BDX,1984-02-22,2.0884149074554443 +BDX,1984-02-23,2.10365891456604 +BDX,1984-02-24,2.1493899822235107 +BDX,1984-02-27,2.141767978668213 +BDX,1984-02-28,2.1189019680023193 +BDX,1984-02-29,2.126523971557617 +BDX,1984-03-01,2.1646339893341064 +BDX,1984-03-02,2.134145975112915 +BDX,1984-03-05,2.1189019680023193 +BDX,1984-03-06,2.10365891456604 +BDX,1984-03-07,2.0731709003448486 +BDX,1984-03-08,2.0807929039001465 +BDX,1984-03-09,2.10365891456604 +BDX,1984-03-12,2.096036911010742 +BDX,1984-03-13,2.0884149074554443 +BDX,1984-03-14,2.126523971557617 +BDX,1984-03-15,2.10365891456604 +BDX,1984-03-16,2.141767978668213 +BDX,1984-03-19,2.096036911010742 +BDX,1984-03-20,2.0884149074554443 +BDX,1984-03-21,2.065548896789551 +BDX,1984-03-22,2.0884149074554443 +BDX,1984-03-23,2.0731709003448486 +BDX,1984-03-26,2.0731709003448486 +BDX,1984-03-27,2.126523971557617 +BDX,1984-03-28,2.1570119857788086 +BDX,1984-03-29,2.134145975112915 +BDX,1984-03-30,2.134145975112915 +BDX,1984-04-02,2.1112799644470215 +BDX,1984-04-03,2.1189019680023193 +BDX,1984-04-04,2.1189019680023193 +BDX,1984-04-05,2.1189019680023193 +BDX,1984-04-06,2.10365891456604 +BDX,1984-04-09,2.10365891456604 +BDX,1984-04-10,2.126523971557617 +BDX,1984-04-11,2.1189019680023193 +BDX,1984-04-12,2.1570119857788086 +BDX,1984-04-13,2.1189019680023193 +BDX,1984-04-16,2.134145975112915 +BDX,1984-04-17,2.1493899822235107 +BDX,1984-04-18,2.1493899822235107 +BDX,1984-04-19,2.1493899822235107 +BDX,1984-04-23,2.1570119857788086 +BDX,1984-04-24,2.1493899822235107 +BDX,1984-04-25,2.1646339893341064 +BDX,1984-04-26,2.141767978668213 +BDX,1984-04-27,2.1189019680023193 +BDX,1984-04-30,2.126523971557617 +BDX,1984-05-01,2.126523971557617 +BDX,1984-05-02,2.1646339893341064 +BDX,1984-05-03,2.1189019680023193 +BDX,1984-05-04,2.0884149074554443 +BDX,1984-05-07,2.096036911010742 +BDX,1984-05-08,2.096036911010742 +BDX,1984-05-09,2.134145975112915 +BDX,1984-05-10,2.126523971557617 +BDX,1984-05-11,2.1112799644470215 +BDX,1984-05-14,2.0884149074554443 +BDX,1984-05-15,2.10365891456604 +BDX,1984-05-16,2.1112799644470215 +BDX,1984-05-17,2.0807929039001465 +BDX,1984-05-18,2.0884149074554443 +BDX,1984-05-21,2.0731709003448486 +BDX,1984-05-22,2.050304889678955 +BDX,1984-05-23,2.0731709003448486 +BDX,1984-05-24,2.057926893234253 +BDX,1984-05-25,2.057926893234253 +BDX,1984-05-29,2.0198171138763428 +BDX,1984-05-30,1.981706976890564 +BDX,1984-05-31,1.9893289804458618 +BDX,1984-06-01,2.012195110321045 +BDX,1984-06-04,2.065548896789551 +BDX,1984-06-05,2.050304889678955 +BDX,1984-06-06,2.050304889678955 +BDX,1984-06-07,2.0426828861236572 +BDX,1984-06-08,2.0426828861236572 +BDX,1984-06-11,2.004573106765747 +BDX,1984-06-12,1.9969509840011597 +BDX,1984-06-13,2.012195110321045 +BDX,1984-06-14,2.0198171138763428 +BDX,1984-06-15,2.0426828861236572 +BDX,1984-06-18,2.012195110321045 +BDX,1984-06-19,2.0274391174316406 +BDX,1984-06-20,2.012195110321045 +BDX,1984-06-21,2.0350608825683594 +BDX,1984-06-22,2.050304889678955 +BDX,1984-06-25,2.0426828861236572 +BDX,1984-06-26,2.0274391174316406 +BDX,1984-06-27,2.0198171138763428 +BDX,1984-06-28,2.057926893234253 +BDX,1984-06-29,2.0274391174316406 +BDX,1984-07-02,2.0426828861236572 +BDX,1984-07-03,2.0274391174316406 +BDX,1984-07-05,2.050304889678955 +BDX,1984-07-06,2.0274391174316406 +BDX,1984-07-09,2.057926893234253 +BDX,1984-07-10,2.0198171138763428 +BDX,1984-07-11,2.0274391174316406 +BDX,1984-07-12,2.0198171138763428 +BDX,1984-07-13,2.0274391174316406 +BDX,1984-07-16,2.0426828861236572 +BDX,1984-07-17,2.0350608825683594 +BDX,1984-07-18,2.050304889678955 +BDX,1984-07-19,2.0274391174316406 +BDX,1984-07-20,2.0274391174316406 +BDX,1984-07-23,1.9969509840011597 +BDX,1984-07-24,1.981706976890564 +BDX,1984-07-25,1.9512200355529785 +BDX,1984-07-26,1.9131100177764893 +BDX,1984-07-27,1.8826220035552979 +BDX,1984-07-30,1.8978660106658936 +BDX,1984-07-31,1.981706976890564 +BDX,1984-08-01,2.0198171138763428 +BDX,1984-08-02,2.096036911010742 +BDX,1984-08-03,2.10365891456604 +BDX,1984-08-06,2.1493899822235107 +BDX,1984-08-07,2.134145975112915 +BDX,1984-08-08,2.141767978668213 +BDX,1984-08-09,2.179877996444702 +BDX,1984-08-10,2.1646339893341064 +BDX,1984-08-13,2.1722559928894043 +BDX,1984-08-14,2.2179880142211914 +BDX,1984-08-15,2.2256100177764893 +BDX,1984-08-16,2.248476028442383 +BDX,1984-08-17,2.27134108543396 +BDX,1984-08-20,2.2560980319976807 +BDX,1984-08-21,2.2865850925445557 +BDX,1984-08-22,2.3018290996551514 +BDX,1984-08-23,2.3475608825683594 +BDX,1984-08-24,2.3475608825683594 +BDX,1984-08-27,2.309451103210449 +BDX,1984-08-28,2.309451103210449 +BDX,1984-08-29,2.324695110321045 +BDX,1984-08-30,2.317073106765747 +BDX,1984-08-31,2.317073106765747 +BDX,1984-09-04,2.2942070960998535 +BDX,1984-09-05,2.2865850925445557 +BDX,1984-09-06,2.278963088989258 +BDX,1984-09-07,2.240854024887085 +BDX,1984-09-10,2.2637200355529785 +BDX,1984-09-11,2.2560980319976807 +BDX,1984-09-12,2.2256100177764893 +BDX,1984-09-13,2.2560980319976807 +BDX,1984-09-14,2.317073106765747 +BDX,1984-09-17,2.324695110321045 +BDX,1984-09-18,2.3475608825683594 +BDX,1984-09-19,2.3399391174316406 +BDX,1984-09-20,2.3323171138763428 +BDX,1984-09-21,2.2865850925445557 +BDX,1984-09-24,2.27134108543396 +BDX,1984-09-25,2.3018290996551514 +BDX,1984-09-26,2.3018290996551514 +BDX,1984-09-27,2.2942070960998535 +BDX,1984-09-28,2.278963088989258 +BDX,1984-10-01,2.2865850925445557 +BDX,1984-10-02,2.2637200355529785 +BDX,1984-10-03,2.2256100177764893 +BDX,1984-10-04,2.2637200355529785 +BDX,1984-10-05,2.2560980319976807 +BDX,1984-10-08,2.2179880142211914 +BDX,1984-10-09,2.2637200355529785 +BDX,1984-10-10,2.2256100177764893 +BDX,1984-10-11,2.240854024887085 +BDX,1984-10-12,2.248476028442383 +BDX,1984-10-15,2.248476028442383 +BDX,1984-10-16,2.2103660106658936 +BDX,1984-10-17,2.1875 +BDX,1984-10-18,2.1722559928894043 +BDX,1984-10-19,2.240854024887085 +BDX,1984-10-22,2.2256100177764893 +BDX,1984-10-23,2.233232021331787 +BDX,1984-10-24,2.2256100177764893 +BDX,1984-10-25,2.248476028442383 +BDX,1984-10-26,2.2103660106658936 +BDX,1984-10-29,2.195122003555298 +BDX,1984-10-30,2.233232021331787 +BDX,1984-10-31,2.240854024887085 +BDX,1984-11-01,2.2560980319976807 +BDX,1984-11-02,2.2256100177764893 +BDX,1984-11-05,2.2637200355529785 +BDX,1984-11-06,2.3399391174316406 +BDX,1984-11-07,2.3018290996551514 +BDX,1984-11-08,2.3018290996551514 +BDX,1984-11-09,2.3323171138763428 +BDX,1984-11-12,2.4618899822235107 +BDX,1984-11-13,2.4314019680023193 +BDX,1984-11-14,2.4314019680023193 +BDX,1984-11-15,2.4314019680023193 +BDX,1984-11-16,2.4237799644470215 +BDX,1984-11-19,2.41615891456604 +BDX,1984-11-20,2.4237799644470215 +BDX,1984-11-21,2.4314019680023193 +BDX,1984-11-23,2.4847559928894043 +BDX,1984-11-26,2.439023971557617 +BDX,1984-11-27,2.4695119857788086 +BDX,1984-11-28,2.454267978668213 +BDX,1984-11-29,2.439023971557617 +BDX,1984-11-30,2.4618899822235107 +BDX,1984-12-03,2.454267978668213 +BDX,1984-12-04,2.4771339893341064 +BDX,1984-12-05,2.408536911010742 +BDX,1984-12-06,2.4009149074554443 +BDX,1984-12-07,2.408536911010742 +BDX,1984-12-10,2.408536911010742 +BDX,1984-12-11,2.41615891456604 +BDX,1984-12-12,2.3932929039001465 +BDX,1984-12-13,2.408536911010742 +BDX,1984-12-14,2.41615891456604 +BDX,1984-12-17,2.408536911010742 +BDX,1984-12-18,2.446645975112915 +BDX,1984-12-19,2.4237799644470215 +BDX,1984-12-20,2.3932929039001465 +BDX,1984-12-21,2.378048896789551 +BDX,1984-12-24,2.4314019680023193 +BDX,1984-12-26,2.4237799644470215 +BDX,1984-12-27,2.4009149074554443 +BDX,1984-12-28,2.439023971557617 +BDX,1984-12-31,2.41615891456604 +BDX,1985-01-02,2.4237799644470215 +BDX,1985-01-03,2.446645975112915 +BDX,1985-01-04,2.454267978668213 +BDX,1985-01-07,2.4771339893341064 +BDX,1985-01-08,2.4847559928894043 +BDX,1985-01-09,2.5 +BDX,1985-01-10,2.5152440071105957 +BDX,1985-01-11,2.5 +BDX,1985-01-14,2.5228660106658936 +BDX,1985-01-15,2.492377996444702 +BDX,1985-01-16,2.545732021331787 +BDX,1985-01-17,2.545732021331787 +BDX,1985-01-18,2.5685980319976807 +BDX,1985-01-21,2.6067070960998535 +BDX,1985-01-22,2.621951103210449 +BDX,1985-01-23,2.6676828861236572 +BDX,1985-01-24,2.6600608825683594 +BDX,1985-01-25,2.6981709003448486 +BDX,1985-01-28,2.6981709003448486 +BDX,1985-01-29,2.7134149074554443 +BDX,1985-01-30,2.6981709003448486 +BDX,1985-01-31,2.72865891456604 +BDX,1985-02-01,2.759145975112915 +BDX,1985-02-04,2.751523971557617 +BDX,1985-02-05,2.766767978668213 +BDX,1985-02-06,2.804877996444702 +BDX,1985-02-07,2.8429880142211914 +BDX,1985-02-08,2.7896339893341064 +BDX,1985-02-11,2.7439019680023193 +BDX,1985-02-12,2.751523971557617 +BDX,1985-02-13,2.8353660106658936 +BDX,1985-02-14,2.8429880142211914 +BDX,1985-02-15,2.8277440071105957 +BDX,1985-02-19,2.820122003555298 +BDX,1985-02-20,2.8277440071105957 +BDX,1985-02-21,2.8125 +BDX,1985-02-22,2.8506100177764893 +BDX,1985-02-25,2.865854024887085 +BDX,1985-02-26,2.865854024887085 +BDX,1985-02-27,2.8125 +BDX,1985-02-28,2.865854024887085 +BDX,1985-03-01,2.9268290996551514 +BDX,1985-03-04,2.8506100177764893 +BDX,1985-03-05,2.7972559928894043 +BDX,1985-03-06,2.7743899822235107 +BDX,1985-03-07,2.766767978668213 +BDX,1985-03-08,2.7362799644470215 +BDX,1985-03-11,2.682926893234253 +BDX,1985-03-12,2.7134149074554443 +BDX,1985-03-13,2.7362799644470215 +BDX,1985-03-14,2.7743899822235107 +BDX,1985-03-15,2.7134149074554443 +BDX,1985-03-18,2.721036911010742 +BDX,1985-03-19,2.7820119857788086 +BDX,1985-03-20,2.8353660106658936 +BDX,1985-03-21,2.858232021331787 +BDX,1985-03-22,2.8506100177764893 +BDX,1985-03-25,2.8810980319976807 +BDX,1985-03-26,2.858232021331787 +BDX,1985-03-27,2.942073106765747 +BDX,1985-03-28,2.949695110321045 +BDX,1985-03-29,3.033536911010742 +BDX,1985-04-01,3.0182929039001465 +BDX,1985-04-02,2.9649391174316406 +BDX,1985-04-03,2.9801828861236572 +BDX,1985-04-04,2.9649391174316406 +BDX,1985-04-08,2.8810980319976807 +BDX,1985-04-09,2.8506100177764893 +BDX,1985-04-10,2.9115850925445557 +BDX,1985-04-11,2.9725608825683594 +BDX,1985-04-12,2.9801828861236572 +BDX,1985-04-15,2.9573171138763428 +BDX,1985-04-16,2.942073106765747 +BDX,1985-04-17,2.942073106765747 +BDX,1985-04-18,2.942073106765747 +BDX,1985-04-19,2.9801828861236572 +BDX,1985-04-22,2.9649391174316406 +BDX,1985-04-23,2.9725608825683594 +BDX,1985-04-24,3.003048896789551 +BDX,1985-04-25,3.033536911010742 +BDX,1985-04-26,2.995426893234253 +BDX,1985-04-29,2.9725608825683594 +BDX,1985-04-30,2.9115850925445557 +BDX,1985-05-01,2.8810980319976807 +BDX,1985-05-02,2.865854024887085 +BDX,1985-05-03,2.873476028442383 +BDX,1985-05-06,2.9725608825683594 +BDX,1985-05-07,3.0106709003448486 +BDX,1985-05-08,2.995426893234253 +BDX,1985-05-09,3.003048896789551 +BDX,1985-05-10,3.064023971557617 +BDX,1985-05-13,3.0945119857788086 +BDX,1985-05-14,3.0945119857788086 +BDX,1985-05-15,3.0945119857788086 +BDX,1985-05-16,3.1021339893341064 +BDX,1985-05-17,3.132622003555298 +BDX,1985-05-20,3.185976028442383 +BDX,1985-05-21,3.178354024887085 +BDX,1985-05-22,3.1631100177764893 +BDX,1985-05-23,3.216463088989258 +BDX,1985-05-24,3.20884108543396 +BDX,1985-05-28,3.178354024887085 +BDX,1985-05-29,3.2012200355529785 +BDX,1985-05-30,3.1935980319976807 +BDX,1985-05-31,3.2317070960998535 +BDX,1985-06-03,3.2317070960998535 +BDX,1985-06-04,3.216463088989258 +BDX,1985-06-05,3.2698171138763428 +BDX,1985-06-06,3.2850608825683594 +BDX,1985-06-07,3.2317070960998535 +BDX,1985-06-10,3.216463088989258 +BDX,1985-06-11,3.1097559928894043 +BDX,1985-06-12,3.064023971557617 +BDX,1985-06-13,3.0564019680023193 +BDX,1985-06-14,3.1402440071105957 +BDX,1985-06-17,3.1402440071105957 +BDX,1985-06-18,3.20884108543396 +BDX,1985-06-19,3.2393290996551514 +BDX,1985-06-20,3.2850608825683594 +BDX,1985-06-21,3.3231709003448486 +BDX,1985-06-24,3.2850608825683594 +BDX,1985-06-25,3.2698171138763428 +BDX,1985-06-26,3.2698171138763428 +BDX,1985-06-27,3.2850608825683594 +BDX,1985-06-28,3.3307929039001465 +BDX,1985-07-01,3.3307929039001465 +BDX,1985-07-02,3.2698171138763428 +BDX,1985-07-03,3.2850608825683594 +BDX,1985-07-05,3.254573106765747 +BDX,1985-07-08,3.262195110321045 +BDX,1985-07-09,3.2698171138763428 +BDX,1985-07-10,3.2774391174316406 +BDX,1985-07-11,3.3384149074554443 +BDX,1985-07-12,3.4146339893341064 +BDX,1985-07-15,3.3307929039001465 +BDX,1985-07-16,3.2926828861236572 +BDX,1985-07-17,3.35365891456604 +BDX,1985-07-18,3.3689019680023193 +BDX,1985-07-19,3.4527440071105957 +BDX,1985-07-22,3.490854024887085 +BDX,1985-07-23,3.5060980319976807 +BDX,1985-07-24,3.5060980319976807 +BDX,1985-07-25,3.52134108543396 +BDX,1985-07-26,3.5060980319976807 +BDX,1985-07-29,3.4375 +BDX,1985-07-30,3.4146339893341064 +BDX,1985-07-31,3.445122003555298 +BDX,1985-08-01,3.4527440071105957 +BDX,1985-08-02,3.4375 +BDX,1985-08-05,3.4527440071105957 +BDX,1985-08-06,3.4375 +BDX,1985-08-07,3.4222559928894043 +BDX,1985-08-08,3.429877996444702 +BDX,1985-08-09,3.4679880142211914 +BDX,1985-08-12,3.445122003555298 +BDX,1985-08-13,3.4527440071105957 +BDX,1985-08-14,3.4603660106658936 +BDX,1985-08-15,3.4375 +BDX,1985-08-16,3.445122003555298 +BDX,1985-08-19,3.445122003555298 +BDX,1985-08-20,3.4603660106658936 +BDX,1985-08-21,3.445122003555298 +BDX,1985-08-22,3.445122003555298 +BDX,1985-08-23,3.4603660106658936 +BDX,1985-08-26,3.4527440071105957 +BDX,1985-08-27,3.445122003555298 +BDX,1985-08-28,3.4603660106658936 +BDX,1985-08-29,3.4375 +BDX,1985-08-30,3.4375 +BDX,1985-09-03,3.4070119857788086 +BDX,1985-09-04,3.3993899822235107 +BDX,1985-09-05,3.429877996444702 +BDX,1985-09-06,3.4146339893341064 +BDX,1985-09-09,3.445122003555298 +BDX,1985-09-10,3.445122003555298 +BDX,1985-09-11,3.429877996444702 +BDX,1985-09-12,3.429877996444702 +BDX,1985-09-13,3.429877996444702 +BDX,1985-09-16,3.4146339893341064 +BDX,1985-09-17,3.3231709003448486 +BDX,1985-09-18,3.2926828861236572 +BDX,1985-09-19,3.2926828861236572 +BDX,1985-09-20,3.3384149074554443 +BDX,1985-09-23,3.429877996444702 +BDX,1985-09-24,3.391767978668213 +BDX,1985-09-25,3.384145975112915 +BDX,1985-09-26,3.35365891456604 +BDX,1985-09-30,3.3689019680023193 +BDX,1985-10-01,3.4146339893341064 +BDX,1985-10-02,3.4603660106658936 +BDX,1985-10-03,3.4603660106658936 +BDX,1985-10-04,3.391767978668213 +BDX,1985-10-07,3.246951103210449 +BDX,1985-10-08,3.246951103210449 +BDX,1985-10-09,3.2926828861236572 +BDX,1985-10-10,3.254573106765747 +BDX,1985-10-11,3.246951103210449 +BDX,1985-10-14,3.2850608825683594 +BDX,1985-10-15,3.2774391174316406 +BDX,1985-10-16,3.2850608825683594 +BDX,1985-10-17,3.2926828861236572 +BDX,1985-10-18,3.315548896789551 +BDX,1985-10-21,3.300304889678955 +BDX,1985-10-22,3.2926828861236572 +BDX,1985-10-23,3.3384149074554443 +BDX,1985-10-24,3.2926828861236572 +BDX,1985-10-25,3.3231709003448486 +BDX,1985-10-28,3.300304889678955 +BDX,1985-10-29,3.346036911010742 +BDX,1985-10-30,3.384145975112915 +BDX,1985-10-31,3.3307929039001465 +BDX,1985-11-01,3.384145975112915 +BDX,1985-11-04,3.429877996444702 +BDX,1985-11-05,3.4603660106658936 +BDX,1985-11-06,3.4603660106658936 +BDX,1985-11-07,3.5060980319976807 +BDX,1985-11-08,3.6051828861236572 +BDX,1985-11-11,3.6814019680023193 +BDX,1985-11-12,3.658536911010742 +BDX,1985-11-13,3.5365850925445557 +BDX,1985-11-14,3.6051828861236572 +BDX,1985-11-15,3.5899391174316406 +BDX,1985-11-18,3.6432929039001465 +BDX,1985-11-19,3.658536911010742 +BDX,1985-11-20,3.6814019680023193 +BDX,1985-11-21,3.742377996444702 +BDX,1985-11-22,3.704267978668213 +BDX,1985-11-25,3.658536911010742 +BDX,1985-11-26,3.6814019680023193 +BDX,1985-11-27,3.742377996444702 +BDX,1985-11-29,3.7271339893341064 +BDX,1985-12-02,3.7195119857788086 +BDX,1985-12-03,3.7195119857788086 +BDX,1985-12-04,3.75 +BDX,1985-12-05,3.757622003555298 +BDX,1985-12-06,3.7347559928894043 +BDX,1985-12-09,3.689023971557617 +BDX,1985-12-10,3.7347559928894043 +BDX,1985-12-11,3.8185980319976807 +BDX,1985-12-12,3.83384108543396 +BDX,1985-12-13,3.9176828861236572 +BDX,1985-12-16,3.971036911010742 +BDX,1985-12-17,3.940548896789551 +BDX,1985-12-18,3.9100608825683594 +BDX,1985-12-19,3.9481709003448486 +BDX,1985-12-20,3.925304889678955 +BDX,1985-12-23,3.887195110321045 +BDX,1985-12-24,3.8262200355529785 +BDX,1985-12-26,3.841463088989258 +BDX,1985-12-27,3.8185980319976807 +BDX,1985-12-30,3.841463088989258 +BDX,1985-12-31,3.7804880142211914 +BDX,1986-01-02,3.803354024887085 +BDX,1986-01-03,3.879573106765747 +BDX,1986-01-06,3.8567070960998535 +BDX,1986-01-07,3.9481709003448486 +BDX,1986-01-08,3.9024391174316406 +BDX,1986-01-09,3.8643290996551514 +BDX,1986-01-10,3.8567070960998535 +BDX,1986-01-13,3.887195110321045 +BDX,1986-01-14,3.9024391174316406 +BDX,1986-01-15,4.054878234863281 +BDX,1986-01-16,4.131097793579102 +BDX,1986-01-17,4.222560882568359 +BDX,1986-01-20,4.1387200355529785 +BDX,1986-01-21,4.10060977935791 +BDX,1986-01-22,4.131097793579102 +BDX,1986-01-23,4.0396342277526855 +BDX,1986-01-24,4.070121765136719 +BDX,1986-01-27,4.0853657722473145 +BDX,1986-01-28,4.2987799644470215 +BDX,1986-01-29,4.306402206420898 +BDX,1986-01-30,4.214939117431641 +BDX,1986-01-31,4.222560882568359 +BDX,1986-02-03,4.253048896789551 +BDX,1986-02-04,4.283536911010742 +BDX,1986-02-05,4.207316875457764 +BDX,1986-02-06,4.230183124542236 +BDX,1986-02-07,4.222560882568359 +BDX,1986-02-10,4.230183124542236 +BDX,1986-02-11,4.207316875457764 +BDX,1986-02-12,4.161584854125977 +BDX,1986-02-13,4.153963088989258 +BDX,1986-02-14,4.192072868347168 +BDX,1986-02-18,4.253048896789551 +BDX,1986-02-19,4.207316875457764 +BDX,1986-02-20,4.237804889678955 +BDX,1986-02-21,4.214939117431641 +BDX,1986-02-24,4.176828861236572 +BDX,1986-02-25,4.146340847015381 +BDX,1986-02-26,4.131097793579102 +BDX,1986-02-27,4.1387200355529785 +BDX,1986-02-28,4.192072868347168 +BDX,1986-03-03,4.161584854125977 +BDX,1986-03-04,4.115853786468506 +BDX,1986-03-05,4.253048896789551 +BDX,1986-03-06,4.390244007110596 +BDX,1986-03-07,4.573171138763428 +BDX,1986-03-10,4.573171138763428 +BDX,1986-03-11,4.512195110321045 +BDX,1986-03-12,4.573171138763428 +BDX,1986-03-13,4.603659152984619 +BDX,1986-03-14,4.6646342277526855 +BDX,1986-03-17,4.6646342277526855 +BDX,1986-03-18,4.603659152984619 +BDX,1986-03-19,4.603659152984619 +BDX,1986-03-20,4.679878234863281 +BDX,1986-03-21,4.6646342277526855 +BDX,1986-03-24,5.030488014221191 +BDX,1986-03-25,5.304878234863281 +BDX,1986-03-26,5.27439022064209 +BDX,1986-03-27,5.3353657722473145 +BDX,1986-03-31,5.259146213531494 +BDX,1986-04-01,5.213415145874023 +BDX,1986-04-02,5.045732021331787 +BDX,1986-04-03,4.984755992889404 +BDX,1986-04-04,4.801828861236572 +BDX,1986-04-07,5.030488014221191 +BDX,1986-04-08,5.121951103210449 +BDX,1986-04-09,5.228659152984619 +BDX,1986-04-10,5.365853786468506 +BDX,1986-04-11,5.503048896789551 +BDX,1986-04-14,5.685976028442383 +BDX,1986-04-15,5.884146213531494 +BDX,1986-04-16,6.128048896789551 +BDX,1986-04-17,5.9146342277526855 +BDX,1986-04-18,5.9146342277526855 +BDX,1986-04-21,6.036584854125977 +BDX,1986-04-22,6.097560882568359 +BDX,1986-04-23,6.128048896789551 +BDX,1986-04-24,6.112804889678955 +BDX,1986-04-25,6.097560882568359 +BDX,1986-04-28,5.945121765136719 +BDX,1986-04-29,5.746951103210449 +BDX,1986-04-30,5.640244007110596 +BDX,1986-05-01,5.5182929039001465 +BDX,1986-05-02,5.7317070960998535 +BDX,1986-05-05,5.7317070960998535 +BDX,1986-05-06,5.7012200355529785 +BDX,1986-05-07,5.7012200355529785 +BDX,1986-05-08,5.685976028442383 +BDX,1986-05-09,5.7317070960998535 +BDX,1986-05-12,5.7317070960998535 +BDX,1986-05-13,5.7317070960998535 +BDX,1986-05-14,5.777439117431641 +BDX,1986-05-15,5.868902206420898 +BDX,1986-05-16,6.051828861236572 +BDX,1986-05-19,6.128048896789551 +BDX,1986-05-20,6.234755992889404 +BDX,1986-05-21,6.3262200355529785 +BDX,1986-05-22,6.371951103210449 +BDX,1986-05-23,6.60060977935791 +BDX,1986-05-27,6.676828861236572 +BDX,1986-05-28,6.707316875457764 +BDX,1986-05-29,6.676828861236572 +BDX,1986-05-30,6.631097793579102 +BDX,1986-06-02,6.448171138763428 +BDX,1986-06-03,6.5396342277526855 +BDX,1986-06-04,6.478659152984619 +BDX,1986-06-05,6.402439117431641 +BDX,1986-06-06,6.478659152984619 +BDX,1986-06-09,6.341463088989258 +BDX,1986-06-10,6.280488014221191 +BDX,1986-06-11,6.3567070960998535 +BDX,1986-06-12,6.432927131652832 +BDX,1986-06-13,6.676828861236572 +BDX,1986-06-16,6.631097793579102 +BDX,1986-06-17,6.570121765136719 +BDX,1986-06-18,6.615853786468506 +BDX,1986-06-19,6.5396342277526855 +BDX,1986-06-20,6.615853786468506 +BDX,1986-06-23,6.493902206420898 +BDX,1986-06-24,6.448171138763428 +BDX,1986-06-25,6.631097793579102 +BDX,1986-06-26,6.676828861236572 +BDX,1986-06-27,6.676828861236572 +BDX,1986-06-30,6.722560882568359 +BDX,1986-07-01,6.935976028442383 +BDX,1986-07-02,7.179878234863281 +BDX,1986-07-03,7.179878234863281 +BDX,1986-07-07,6.646340847015381 +BDX,1986-07-08,6.554878234863281 +BDX,1986-07-09,6.676828861236572 +BDX,1986-07-10,6.570121765136719 +BDX,1986-07-11,6.615853786468506 +BDX,1986-07-14,6.402439117431641 +BDX,1986-07-15,6.189023971557617 +BDX,1986-07-16,6.463415145874023 +BDX,1986-07-17,6.707316875457764 +BDX,1986-07-18,6.692072868347168 +BDX,1986-07-21,6.448171138763428 +BDX,1986-07-22,6.996951103210449 +BDX,1986-07-23,6.920732021331787 +BDX,1986-07-24,6.9817070960998535 +BDX,1986-07-25,6.875 +BDX,1986-07-28,6.829267978668213 +BDX,1986-07-29,6.7987799644470215 +BDX,1986-07-30,6.707316875457764 +BDX,1986-07-31,6.7682929039001465 +BDX,1986-08-01,6.676828861236572 +BDX,1986-08-04,6.554878234863281 +BDX,1986-08-05,6.753048896789551 +BDX,1986-08-06,6.814023971557617 +BDX,1986-08-07,6.7987799644470215 +BDX,1986-08-08,6.829267978668213 +BDX,1986-08-11,7.027439117431641 +BDX,1986-08-12,7.14939022064209 +BDX,1986-08-13,7.286584854125977 +BDX,1986-08-14,7.332316875457764 +BDX,1986-08-15,7.408536911010742 +BDX,1986-08-18,7.378048896789551 +BDX,1986-08-19,7.4237799644470215 +BDX,1986-08-20,7.408536911010742 +BDX,1986-08-21,7.317072868347168 +BDX,1986-08-22,7.1646342277526855 +BDX,1986-08-25,7.057927131652832 +BDX,1986-08-26,7.073171138763428 +BDX,1986-08-27,7.073171138763428 +BDX,1986-08-28,7.103659152984619 +BDX,1986-08-29,7.118902206420898 +BDX,1986-09-02,6.9817070960998535 +BDX,1986-09-03,6.859755992889404 +BDX,1986-09-04,6.753048896789551 +BDX,1986-09-05,6.60060977935791 +BDX,1986-09-08,6.387195110321045 +BDX,1986-09-09,6.432927131652832 +BDX,1986-09-10,6.25 +BDX,1986-09-11,5.884146213531494 +BDX,1986-09-12,5.7317070960998535 +BDX,1986-09-15,5.868902206420898 +BDX,1986-09-16,5.868902206420898 +BDX,1986-09-17,5.89939022064209 +BDX,1986-09-18,5.868902206420898 +BDX,1986-09-19,5.945121765136719 +BDX,1986-09-22,5.97560977935791 +BDX,1986-09-23,5.89939022064209 +BDX,1986-09-24,6.082316875457764 +BDX,1986-09-25,5.884146213531494 +BDX,1986-09-26,5.838415145874023 +BDX,1986-09-29,5.945121765136719 +BDX,1986-09-30,6.006097793579102 +BDX,1986-10-01,6.036584854125977 +BDX,1986-10-02,6.006097793579102 +BDX,1986-10-03,6.006097793579102 +BDX,1986-10-06,5.97560977935791 +BDX,1986-10-07,5.929878234863281 +BDX,1986-10-08,6.082316875457764 +BDX,1986-10-09,6.204267978668213 +BDX,1986-10-10,6.295732021331787 +BDX,1986-10-13,6.265244007110596 +BDX,1986-10-14,6.219511985778809 +BDX,1986-10-15,6.3262200355529785 +BDX,1986-10-16,6.432927131652832 +BDX,1986-10-17,6.3567070960998535 +BDX,1986-10-20,6.280488014221191 +BDX,1986-10-21,6.295732021331787 +BDX,1986-10-22,6.295732021331787 +BDX,1986-10-23,6.3567070960998535 +BDX,1986-10-24,6.402439117431641 +BDX,1986-10-27,6.463415145874023 +BDX,1986-10-28,6.52439022064209 +BDX,1986-10-29,6.509146213531494 +BDX,1986-10-30,6.493902206420898 +BDX,1986-10-31,6.463415145874023 +BDX,1986-11-03,6.432927131652832 +BDX,1986-11-04,6.402439117431641 +BDX,1986-11-05,6.417683124542236 +BDX,1986-11-06,6.448171138763428 +BDX,1986-11-07,6.402439117431641 +BDX,1986-11-10,6.493902206420898 +BDX,1986-11-11,6.463415145874023 +BDX,1986-11-12,6.310976028442383 +BDX,1986-11-13,6.3262200355529785 +BDX,1986-11-14,6.3567070960998535 +BDX,1986-11-17,6.25 +BDX,1986-11-18,5.823171138763428 +BDX,1986-11-19,5.792683124542236 +BDX,1986-11-20,5.97560977935791 +BDX,1986-11-21,6.128048896789551 +BDX,1986-11-24,6.128048896789551 +BDX,1986-11-25,6.006097793579102 +BDX,1986-11-26,5.990853786468506 +BDX,1986-11-28,5.853659152984619 +BDX,1986-12-01,5.838415145874023 +BDX,1986-12-02,5.97560977935791 +BDX,1986-12-03,5.9603657722473145 +BDX,1986-12-04,5.762195110321045 +BDX,1986-12-05,5.7317070960998535 +BDX,1986-12-08,5.868902206420898 +BDX,1986-12-09,5.9146342277526855 +BDX,1986-12-10,5.884146213531494 +BDX,1986-12-11,5.762195110321045 +BDX,1986-12-12,5.884146213531494 +BDX,1986-12-15,5.807927131652832 +BDX,1986-12-16,5.884146213531494 +BDX,1986-12-17,5.884146213531494 +BDX,1986-12-18,5.929878234863281 +BDX,1986-12-19,6.097560882568359 +BDX,1986-12-22,6.097560882568359 +BDX,1986-12-23,6.036584854125977 +BDX,1986-12-24,6.067072868347168 +BDX,1986-12-26,6.1737799644470215 +BDX,1986-12-29,6.112804889678955 +BDX,1986-12-30,6.082316875457764 +BDX,1986-12-31,6.097560882568359 +BDX,1987-01-02,6.1737799644470215 +BDX,1987-01-05,6.234755992889404 +BDX,1987-01-06,6.310976028442383 +BDX,1987-01-07,6.341463088989258 +BDX,1987-01-08,6.341463088989258 +BDX,1987-01-09,6.463415145874023 +BDX,1987-01-12,6.5396342277526855 +BDX,1987-01-13,6.646340847015381 +BDX,1987-01-14,6.7682929039001465 +BDX,1987-01-15,6.7682929039001465 +BDX,1987-01-16,6.7682929039001465 +BDX,1987-01-19,6.844511985778809 +BDX,1987-01-20,6.890244007110596 +BDX,1987-01-21,6.9512200355529785 +BDX,1987-01-22,7.103659152984619 +BDX,1987-01-23,6.829267978668213 +BDX,1987-01-26,6.631097793579102 +BDX,1987-01-27,6.7682929039001465 +BDX,1987-01-28,6.859755992889404 +BDX,1987-01-29,6.753048896789551 +BDX,1987-01-30,6.783536911010742 +BDX,1987-02-02,6.890244007110596 +BDX,1987-02-03,6.859755992889404 +BDX,1987-02-04,6.859755992889404 +BDX,1987-02-05,6.829267978668213 +BDX,1987-02-06,6.753048896789551 +BDX,1987-02-09,6.646340847015381 +BDX,1987-02-10,6.646340847015381 +BDX,1987-02-11,6.707316875457764 +BDX,1987-02-12,6.7987799644470215 +BDX,1987-02-13,6.875 +BDX,1987-02-17,7.286584854125977 +BDX,1987-02-18,7.682927131652832 +BDX,1987-02-19,7.621951103210449 +BDX,1987-02-20,7.408536911010742 +BDX,1987-02-23,7.362804889678955 +BDX,1987-02-24,7.408536911010742 +BDX,1987-02-25,7.637195110321045 +BDX,1987-02-26,7.77439022064209 +BDX,1987-02-27,7.881097793579102 +BDX,1987-03-02,7.713415145874023 +BDX,1987-03-03,7.621951103210449 +BDX,1987-03-04,7.591463088989258 +BDX,1987-03-05,7.804878234863281 +BDX,1987-03-06,7.926828861236572 +BDX,1987-03-09,7.926828861236572 +BDX,1987-03-10,7.926828861236572 +BDX,1987-03-11,7.743902206420898 +BDX,1987-03-12,8.00304889678955 +BDX,1987-03-13,7.942072868347168 +BDX,1987-03-16,7.972560882568359 +BDX,1987-03-17,7.972560882568359 +BDX,1987-03-18,8.079268455505371 +BDX,1987-03-19,8.04878044128418 +BDX,1987-03-20,8.094511985778809 +BDX,1987-03-23,7.972560882568359 +BDX,1987-03-24,8.04878044128418 +BDX,1987-03-25,8.00304889678955 +BDX,1987-03-26,7.972560882568359 +BDX,1987-03-27,7.8353657722473145 +BDX,1987-03-30,7.591463088989258 +BDX,1987-03-31,7.637195110321045 +BDX,1987-04-01,7.728659152984619 +BDX,1987-04-02,7.8353657722473145 +BDX,1987-04-03,7.896340847015381 +BDX,1987-04-06,7.942072868347168 +BDX,1987-04-07,7.743902206420898 +BDX,1987-04-08,7.713415145874023 +BDX,1987-04-09,7.515244007110596 +BDX,1987-04-10,7.347560882568359 +BDX,1987-04-13,7.1646342277526855 +BDX,1987-04-14,6.905488014221191 +BDX,1987-04-15,7.301828861236572 +BDX,1987-04-16,7.378048896789551 +BDX,1987-04-20,7.317072868347168 +BDX,1987-04-21,7.4237799644470215 +BDX,1987-04-22,7.347560882568359 +BDX,1987-04-23,7.195121765136719 +BDX,1987-04-24,6.9512200355529785 +BDX,1987-04-27,7.027439117431641 +BDX,1987-04-28,6.7987799644470215 +BDX,1987-04-29,6.844511985778809 +BDX,1987-04-30,7.027439117431641 +BDX,1987-05-01,7.088415145874023 +BDX,1987-05-04,7.088415145874023 +BDX,1987-05-05,6.9817070960998535 +BDX,1987-05-06,6.890244007110596 +BDX,1987-05-07,6.935976028442383 +BDX,1987-05-08,6.859755992889404 +BDX,1987-05-11,6.829267978668213 +BDX,1987-05-12,6.737804889678955 +BDX,1987-05-13,6.722560882568359 +BDX,1987-05-14,6.7682929039001465 +BDX,1987-05-15,6.5853657722473145 +BDX,1987-05-18,6.280488014221191 +BDX,1987-05-19,6.234755992889404 +BDX,1987-05-20,6.341463088989258 +BDX,1987-05-21,6.707316875457764 +BDX,1987-05-22,6.875 +BDX,1987-05-26,7.027439117431641 +BDX,1987-05-27,6.859755992889404 +BDX,1987-05-28,6.707316875457764 +BDX,1987-05-29,6.646340847015381 +BDX,1987-06-01,6.692072868347168 +BDX,1987-06-02,6.722560882568359 +BDX,1987-06-03,7.012195110321045 +BDX,1987-06-04,7.256097793579102 +BDX,1987-06-05,7.332316875457764 +BDX,1987-06-08,7.3932929039001465 +BDX,1987-06-09,7.469511985778809 +BDX,1987-06-10,7.378048896789551 +BDX,1987-06-11,7.362804889678955 +BDX,1987-06-12,7.515244007110596 +BDX,1987-06-15,7.5 +BDX,1987-06-16,7.5 +BDX,1987-06-17,7.515244007110596 +BDX,1987-06-18,7.515244007110596 +BDX,1987-06-19,7.591463088989258 +BDX,1987-06-22,7.728659152984619 +BDX,1987-06-23,7.804878234863281 +BDX,1987-06-24,7.713415145874023 +BDX,1987-06-25,7.804878234863281 +BDX,1987-06-26,7.77439022064209 +BDX,1987-06-29,7.8353657722473145 +BDX,1987-06-30,7.77439022064209 +BDX,1987-07-01,7.652439117431641 +BDX,1987-07-02,7.621951103210449 +BDX,1987-07-06,7.682927131652832 +BDX,1987-07-07,7.637195110321045 +BDX,1987-07-08,7.637195110321045 +BDX,1987-07-09,7.545732021331787 +BDX,1987-07-10,7.682927131652832 +BDX,1987-07-13,7.591463088989258 +BDX,1987-07-14,7.515244007110596 +BDX,1987-07-15,7.484755992889404 +BDX,1987-07-16,7.469511985778809 +BDX,1987-07-17,7.454267978668213 +BDX,1987-07-20,7.332316875457764 +BDX,1987-07-21,7.256097793579102 +BDX,1987-07-22,7.195121765136719 +BDX,1987-07-23,7.256097793579102 +BDX,1987-07-24,7.454267978668213 +BDX,1987-07-27,7.5762200355529785 +BDX,1987-07-28,7.5 +BDX,1987-07-29,7.408536911010742 +BDX,1987-07-30,7.591463088989258 +BDX,1987-07-31,7.560976028442383 +BDX,1987-08-03,7.6067070960998535 +BDX,1987-08-04,7.637195110321045 +BDX,1987-08-05,7.667683124542236 +BDX,1987-08-06,7.7896342277526855 +BDX,1987-08-07,7.896340847015381 +BDX,1987-08-10,8.00304889678955 +BDX,1987-08-11,8.20121955871582 +BDX,1987-08-12,8.094511985778809 +BDX,1987-08-13,8.155488014221191 +BDX,1987-08-14,8.140243530273438 +BDX,1987-08-17,8.04878044128418 +BDX,1987-08-18,8.155488014221191 +BDX,1987-08-19,8.155488014221191 +BDX,1987-08-20,8.307927131652832 +BDX,1987-08-21,8.353658676147461 +BDX,1987-08-24,8.231706619262695 +BDX,1987-08-25,8.185976028442383 +BDX,1987-08-26,8.155488014221191 +BDX,1987-08-27,8.125 +BDX,1987-08-28,7.987804889678955 +BDX,1987-08-31,8.140243530273438 +BDX,1987-09-01,7.881097793579102 +BDX,1987-09-02,7.682927131652832 +BDX,1987-09-03,7.713415145874023 +BDX,1987-09-04,7.713415145874023 +BDX,1987-09-08,7.682927131652832 +BDX,1987-09-09,7.698171138763428 +BDX,1987-09-10,7.77439022064209 +BDX,1987-09-11,8.018293380737305 +BDX,1987-09-14,8.018293380737305 +BDX,1987-09-15,7.865853786468506 +BDX,1987-09-16,7.8353657722473145 +BDX,1987-09-17,7.8353657722473145 +BDX,1987-09-18,7.804878234863281 +BDX,1987-09-21,7.804878234863281 +BDX,1987-09-22,7.77439022064209 +BDX,1987-09-23,7.698171138763428 +BDX,1987-09-24,7.652439117431641 +BDX,1987-09-25,7.621951103210449 +BDX,1987-09-28,7.820121765136719 +BDX,1987-09-29,7.728659152984619 +BDX,1987-09-30,7.698171138763428 +BDX,1987-10-01,7.743902206420898 +BDX,1987-10-02,7.713415145874023 +BDX,1987-10-05,7.652439117431641 +BDX,1987-10-06,7.1646342277526855 +BDX,1987-10-07,7.22560977935791 +BDX,1987-10-08,7.240853786468506 +BDX,1987-10-09,7.317072868347168 +BDX,1987-10-12,7.301828861236572 +BDX,1987-10-13,7.378048896789551 +BDX,1987-10-14,7.134146213531494 +BDX,1987-10-15,6.783536911010742 +BDX,1987-10-16,6.814023971557617 +BDX,1987-10-19,5.884146213531494 +BDX,1987-10-20,5.5487799644470215 +BDX,1987-10-21,5.853659152984619 +BDX,1987-10-22,5.777439117431641 +BDX,1987-10-23,5.9146342277526855 +BDX,1987-10-26,5.7317070960998535 +BDX,1987-10-27,5.487804889678955 +BDX,1987-10-28,5.5182929039001465 +BDX,1987-10-29,5.762195110321045 +BDX,1987-10-30,6.189023971557617 +BDX,1987-11-02,6.341463088989258 +BDX,1987-11-03,6.280488014221191 +BDX,1987-11-04,6.25 +BDX,1987-11-05,6.219511985778809 +BDX,1987-11-06,6.341463088989258 +BDX,1987-11-09,6.25 +BDX,1987-11-10,6.067072868347168 +BDX,1987-11-11,6.25 +BDX,1987-11-12,6.128048896789551 +BDX,1987-11-13,6.067072868347168 +BDX,1987-11-16,6.067072868347168 +BDX,1987-11-17,6.006097793579102 +BDX,1987-11-18,6.067072868347168 +BDX,1987-11-19,6.021340847015381 +BDX,1987-11-20,6.280488014221191 +BDX,1987-11-23,6.402439117431641 +BDX,1987-11-24,6.3262200355529785 +BDX,1987-11-25,6.067072868347168 +BDX,1987-11-27,6.051828861236572 +BDX,1987-11-30,5.685976028442383 +BDX,1987-12-01,5.685976028442383 +BDX,1987-12-02,5.7012200355529785 +BDX,1987-12-03,5.396340847015381 +BDX,1987-12-04,5.411584854125977 +BDX,1987-12-07,5.381097793579102 +BDX,1987-12-08,5.7012200355529785 +BDX,1987-12-09,5.7317070960998535 +BDX,1987-12-10,5.442072868347168 +BDX,1987-12-11,5.426828861236572 +BDX,1987-12-14,5.487804889678955 +BDX,1987-12-15,5.7012200355529785 +BDX,1987-12-16,6.067072868347168 +BDX,1987-12-17,5.884146213531494 +BDX,1987-12-18,5.853659152984619 +BDX,1987-12-21,5.884146213531494 +BDX,1987-12-22,5.89939022064209 +BDX,1987-12-23,6.082316875457764 +BDX,1987-12-24,6.158536911010742 +BDX,1987-12-28,5.97560977935791 +BDX,1987-12-29,5.990853786468506 +BDX,1987-12-30,6.097560882568359 +BDX,1987-12-31,6.219511985778809 +BDX,1988-01-04,6.280488014221191 +BDX,1988-01-05,6.5853657722473145 +BDX,1988-01-06,6.783536911010742 +BDX,1988-01-07,6.7987799644470215 +BDX,1988-01-08,6.493902206420898 +BDX,1988-01-11,6.646340847015381 +BDX,1988-01-12,6.493902206420898 +BDX,1988-01-13,6.463415145874023 +BDX,1988-01-14,6.448171138763428 +BDX,1988-01-15,6.692072868347168 +BDX,1988-01-18,6.661584854125977 +BDX,1988-01-19,6.5853657722473145 +BDX,1988-01-20,6.432927131652832 +BDX,1988-01-21,6.52439022064209 +BDX,1988-01-22,6.890244007110596 +BDX,1988-01-25,6.9817070960998535 +BDX,1988-01-26,6.920732021331787 +BDX,1988-01-27,7.012195110321045 +BDX,1988-01-28,7.118902206420898 +BDX,1988-01-29,7.088415145874023 +BDX,1988-02-01,7.103659152984619 +BDX,1988-02-02,7.057927131652832 +BDX,1988-02-03,6.996951103210449 +BDX,1988-02-04,6.875 +BDX,1988-02-05,6.7987799644470215 +BDX,1988-02-08,6.814023971557617 +BDX,1988-02-09,6.890244007110596 +BDX,1988-02-10,6.966463088989258 +BDX,1988-02-11,6.935976028442383 +BDX,1988-02-12,7.073171138763428 +BDX,1988-02-16,7.22560977935791 +BDX,1988-02-17,7.134146213531494 +BDX,1988-02-18,7.134146213531494 +BDX,1988-02-19,7.118902206420898 +BDX,1988-02-22,7.301828861236572 +BDX,1988-02-23,7.256097793579102 +BDX,1988-02-24,7.286584854125977 +BDX,1988-02-25,7.286584854125977 +BDX,1988-02-26,7.378048896789551 +BDX,1988-02-29,7.378048896789551 +BDX,1988-03-01,7.317072868347168 +BDX,1988-03-02,7.408536911010742 +BDX,1988-03-03,7.4237799644470215 +BDX,1988-03-04,7.454267978668213 +BDX,1988-03-07,7.439023971557617 +BDX,1988-03-08,7.469511985778809 +BDX,1988-03-09,7.515244007110596 +BDX,1988-03-10,7.469511985778809 +BDX,1988-03-11,7.469511985778809 +BDX,1988-03-14,7.4237799644470215 +BDX,1988-03-15,7.286584854125977 +BDX,1988-03-16,7.378048896789551 +BDX,1988-03-17,7.4237799644470215 +BDX,1988-03-18,7.5 +BDX,1988-03-21,7.469511985778809 +BDX,1988-03-22,7.362804889678955 +BDX,1988-03-23,7.301828861236572 +BDX,1988-03-24,7.301828861236572 +BDX,1988-03-25,7.134146213531494 +BDX,1988-03-28,6.859755992889404 +BDX,1988-03-29,6.844511985778809 +BDX,1988-03-30,6.783536911010742 +BDX,1988-03-31,6.7987799644470215 +BDX,1988-04-04,6.631097793579102 +BDX,1988-04-05,6.5853657722473145 +BDX,1988-04-06,6.737804889678955 +BDX,1988-04-07,6.676828861236572 +BDX,1988-04-08,6.753048896789551 +BDX,1988-04-11,6.890244007110596 +BDX,1988-04-12,6.890244007110596 +BDX,1988-04-13,6.7682929039001465 +BDX,1988-04-14,6.371951103210449 +BDX,1988-04-15,6.493902206420898 +BDX,1988-04-18,6.432927131652832 +BDX,1988-04-19,6.402439117431641 +BDX,1988-04-20,6.280488014221191 +BDX,1988-04-21,6.280488014221191 +BDX,1988-04-22,6.448171138763428 +BDX,1988-04-25,6.402439117431641 +BDX,1988-04-26,6.448171138763428 +BDX,1988-04-27,6.463415145874023 +BDX,1988-04-28,6.493902206420898 +BDX,1988-04-29,6.432927131652832 +BDX,1988-05-02,6.509146213531494 +BDX,1988-05-03,6.814023971557617 +BDX,1988-05-04,6.7987799644470215 +BDX,1988-05-05,6.52439022064209 +BDX,1988-05-06,6.341463088989258 +BDX,1988-05-09,6.280488014221191 +BDX,1988-05-10,6.310976028442383 +BDX,1988-05-11,6.189023971557617 +BDX,1988-05-12,6.006097793579102 +BDX,1988-05-13,5.853659152984619 +BDX,1988-05-16,5.9603657722473145 +BDX,1988-05-17,5.945121765136719 +BDX,1988-05-18,5.762195110321045 +BDX,1988-05-19,5.7317070960998535 +BDX,1988-05-20,5.762195110321045 +BDX,1988-05-23,5.7317070960998535 +BDX,1988-05-24,5.792683124542236 +BDX,1988-05-25,5.853659152984619 +BDX,1988-05-26,5.89939022064209 +BDX,1988-05-27,5.9146342277526855 +BDX,1988-05-31,6.189023971557617 +BDX,1988-06-01,6.341463088989258 +BDX,1988-06-02,6.341463088989258 +BDX,1988-06-03,6.417683124542236 +BDX,1988-06-06,6.402439117431641 +BDX,1988-06-07,6.295732021331787 +BDX,1988-06-08,6.432927131652832 +BDX,1988-06-09,6.463415145874023 +BDX,1988-06-10,6.52439022064209 +BDX,1988-06-13,6.509146213531494 +BDX,1988-06-14,6.5853657722473145 +BDX,1988-06-15,6.570121765136719 +BDX,1988-06-16,6.493902206420898 +BDX,1988-06-17,6.417683124542236 +BDX,1988-06-20,6.448171138763428 +BDX,1988-06-21,6.463415145874023 +BDX,1988-06-22,6.341463088989258 +BDX,1988-06-23,6.310976028442383 +BDX,1988-06-24,6.234755992889404 +BDX,1988-06-27,6.25 +BDX,1988-06-28,6.280488014221191 +BDX,1988-06-29,6.25 +BDX,1988-06-30,6.265244007110596 +BDX,1988-07-01,6.265244007110596 +BDX,1988-07-05,6.341463088989258 +BDX,1988-07-06,6.280488014221191 +BDX,1988-07-07,6.25 +BDX,1988-07-08,6.204267978668213 +BDX,1988-07-11,6.234755992889404 +BDX,1988-07-12,6.128048896789551 +BDX,1988-07-13,6.067072868347168 +BDX,1988-07-14,6.067072868347168 +BDX,1988-07-15,6.051828861236572 +BDX,1988-07-18,6.082316875457764 +BDX,1988-07-19,6.051828861236572 +BDX,1988-07-20,6.021340847015381 +BDX,1988-07-21,6.051828861236572 +BDX,1988-07-22,6.006097793579102 +BDX,1988-07-25,6.006097793579102 +BDX,1988-07-26,6.021340847015381 +BDX,1988-07-27,6.006097793579102 +BDX,1988-07-28,6.128048896789551 +BDX,1988-07-29,6.158536911010742 +BDX,1988-08-01,6.219511985778809 +BDX,1988-08-02,6.3262200355529785 +BDX,1988-08-03,6.387195110321045 +BDX,1988-08-04,6.463415145874023 +BDX,1988-08-05,6.478659152984619 +BDX,1988-08-08,6.478659152984619 +BDX,1988-08-09,6.448171138763428 +BDX,1988-08-10,6.3262200355529785 +BDX,1988-08-11,6.219511985778809 +BDX,1988-08-12,6.158536911010742 +BDX,1988-08-15,6.067072868347168 +BDX,1988-08-16,6.280488014221191 +BDX,1988-08-17,6.310976028442383 +BDX,1988-08-18,6.448171138763428 +BDX,1988-08-19,6.509146213531494 +BDX,1988-08-22,6.432927131652832 +BDX,1988-08-23,6.402439117431641 +BDX,1988-08-24,6.432927131652832 +BDX,1988-08-25,6.478659152984619 +BDX,1988-08-26,6.570121765136719 +BDX,1988-08-29,6.676828861236572 +BDX,1988-08-30,6.661584854125977 +BDX,1988-08-31,6.615853786468506 +BDX,1988-09-01,6.463415145874023 +BDX,1988-09-02,6.60060977935791 +BDX,1988-09-06,6.692072868347168 +BDX,1988-09-07,6.692072868347168 +BDX,1988-09-08,6.753048896789551 +BDX,1988-09-09,6.737804889678955 +BDX,1988-09-12,6.707316875457764 +BDX,1988-09-13,6.829267978668213 +BDX,1988-09-14,6.9512200355529785 +BDX,1988-09-15,6.890244007110596 +BDX,1988-09-16,6.890244007110596 +BDX,1988-09-19,6.829267978668213 +BDX,1988-09-20,6.859755992889404 +BDX,1988-09-21,6.9817070960998535 +BDX,1988-09-22,7.042683124542236 +BDX,1988-09-23,6.890244007110596 +BDX,1988-09-26,6.7682929039001465 +BDX,1988-09-27,6.722560882568359 +BDX,1988-09-28,6.753048896789551 +BDX,1988-09-29,6.920732021331787 +BDX,1988-09-30,6.9817070960998535 +BDX,1988-10-03,6.859755992889404 +BDX,1988-10-04,6.814023971557617 +BDX,1988-10-05,6.844511985778809 +BDX,1988-10-06,6.844511985778809 +BDX,1988-10-07,6.935976028442383 +BDX,1988-10-10,7.027439117431641 +BDX,1988-10-11,7.012195110321045 +BDX,1988-10-12,6.859755992889404 +BDX,1988-10-13,6.890244007110596 +BDX,1988-10-14,6.920732021331787 +BDX,1988-10-17,6.905488014221191 +BDX,1988-10-18,6.9512200355529785 +BDX,1988-10-19,6.996951103210449 +BDX,1988-10-20,7.042683124542236 +BDX,1988-10-21,7.012195110321045 +BDX,1988-10-24,7.012195110321045 +BDX,1988-10-25,6.996951103210449 +BDX,1988-10-26,6.890244007110596 +BDX,1988-10-27,6.814023971557617 +BDX,1988-10-28,6.7682929039001465 +BDX,1988-10-31,6.707316875457764 +BDX,1988-11-01,6.5396342277526855 +BDX,1988-11-02,6.52439022064209 +BDX,1988-11-03,6.52439022064209 +BDX,1988-11-04,6.493902206420898 +BDX,1988-11-07,6.432927131652832 +BDX,1988-11-08,6.371951103210449 +BDX,1988-11-09,6.3262200355529785 +BDX,1988-11-10,6.219511985778809 +BDX,1988-11-11,6.25 +BDX,1988-11-14,6.3262200355529785 +BDX,1988-11-15,6.310976028442383 +BDX,1988-11-16,6.1432929039001465 +BDX,1988-11-17,6.234755992889404 +BDX,1988-11-18,6.3567070960998535 +BDX,1988-11-21,6.417683124542236 +BDX,1988-11-22,6.387195110321045 +BDX,1988-11-23,6.387195110321045 +BDX,1988-11-25,6.3567070960998535 +BDX,1988-11-28,6.387195110321045 +BDX,1988-11-29,6.554878234863281 +BDX,1988-11-30,6.60060977935791 +BDX,1988-12-01,6.432927131652832 +BDX,1988-12-02,6.402439117431641 +BDX,1988-12-05,6.493902206420898 +BDX,1988-12-06,6.554878234863281 +BDX,1988-12-07,6.722560882568359 +BDX,1988-12-08,6.707316875457764 +BDX,1988-12-09,6.692072868347168 +BDX,1988-12-12,6.676828861236572 +BDX,1988-12-13,6.615853786468506 +BDX,1988-12-14,6.5853657722473145 +BDX,1988-12-15,6.554878234863281 +BDX,1988-12-16,6.5396342277526855 +BDX,1988-12-19,6.478659152984619 +BDX,1988-12-20,6.417683124542236 +BDX,1988-12-21,6.310976028442383 +BDX,1988-12-22,6.310976028442383 +BDX,1988-12-23,6.295732021331787 +BDX,1988-12-27,6.265244007110596 +BDX,1988-12-28,6.265244007110596 +BDX,1988-12-29,6.280488014221191 +BDX,1988-12-30,6.341463088989258 +BDX,1989-01-03,6.25 +BDX,1989-01-04,6.310976028442383 +BDX,1989-01-05,6.371951103210449 +BDX,1989-01-06,6.3567070960998535 +BDX,1989-01-09,6.432927131652832 +BDX,1989-01-10,6.371951103210449 +BDX,1989-01-11,6.3262200355529785 +BDX,1989-01-12,6.417683124542236 +BDX,1989-01-13,6.5396342277526855 +BDX,1989-01-16,6.631097793579102 +BDX,1989-01-17,6.570121765136719 +BDX,1989-01-18,6.5853657722473145 +BDX,1989-01-19,6.5396342277526855 +BDX,1989-01-20,6.3567070960998535 +BDX,1989-01-23,6.295732021331787 +BDX,1989-01-24,6.341463088989258 +BDX,1989-01-25,6.371951103210449 +BDX,1989-01-26,6.570121765136719 +BDX,1989-01-27,6.60060977935791 +BDX,1989-01-30,6.570121765136719 +BDX,1989-01-31,6.60060977935791 +BDX,1989-02-01,6.554878234863281 +BDX,1989-02-02,6.570121765136719 +BDX,1989-02-03,6.570121765136719 +BDX,1989-02-06,6.52439022064209 +BDX,1989-02-07,6.615853786468506 +BDX,1989-02-08,6.661584854125977 +BDX,1989-02-09,6.676828861236572 +BDX,1989-02-10,6.554878234863281 +BDX,1989-02-13,6.554878234863281 +BDX,1989-02-14,6.554878234863281 +BDX,1989-02-15,6.5396342277526855 +BDX,1989-02-16,6.615853786468506 +BDX,1989-02-17,6.646340847015381 +BDX,1989-02-21,6.7682929039001465 +BDX,1989-02-22,6.5853657722473145 +BDX,1989-02-23,6.570121765136719 +BDX,1989-02-24,6.402439117431641 +BDX,1989-02-27,6.432927131652832 +BDX,1989-02-28,6.52439022064209 +BDX,1989-03-01,6.341463088989258 +BDX,1989-03-02,6.387195110321045 +BDX,1989-03-03,6.432927131652832 +BDX,1989-03-06,6.448171138763428 +BDX,1989-03-07,6.341463088989258 +BDX,1989-03-08,6.387195110321045 +BDX,1989-03-09,6.387195110321045 +BDX,1989-03-10,6.3567070960998535 +BDX,1989-03-13,6.387195110321045 +BDX,1989-03-14,6.387195110321045 +BDX,1989-03-15,6.417683124542236 +BDX,1989-03-16,6.432927131652832 +BDX,1989-03-17,6.1737799644470215 +BDX,1989-03-20,6.189023971557617 +BDX,1989-03-21,6.097560882568359 +BDX,1989-03-22,5.945121765136719 +BDX,1989-03-23,6.006097793579102 +BDX,1989-03-27,6.067072868347168 +BDX,1989-03-28,6.1432929039001465 +BDX,1989-03-29,6.112804889678955 +BDX,1989-03-30,6.1432929039001465 +BDX,1989-03-31,6.158536911010742 +BDX,1989-04-03,6.219511985778809 +BDX,1989-04-04,6.234755992889404 +BDX,1989-04-05,6.189023971557617 +BDX,1989-04-06,6.189023971557617 +BDX,1989-04-07,6.25 +BDX,1989-04-10,6.25 +BDX,1989-04-11,6.371951103210449 +BDX,1989-04-12,6.3567070960998535 +BDX,1989-04-13,6.295732021331787 +BDX,1989-04-14,6.341463088989258 +BDX,1989-04-17,6.341463088989258 +BDX,1989-04-18,6.432927131652832 +BDX,1989-04-19,6.463415145874023 +BDX,1989-04-20,6.509146213531494 +BDX,1989-04-21,6.554878234863281 +BDX,1989-04-24,6.554878234863281 +BDX,1989-04-25,6.60060977935791 +BDX,1989-04-26,6.60060977935791 +BDX,1989-04-27,6.646340847015381 +BDX,1989-04-28,6.615853786468506 +BDX,1989-05-01,6.615853786468506 +BDX,1989-05-02,6.615853786468506 +BDX,1989-05-03,6.676828861236572 +BDX,1989-05-04,6.60060977935791 +BDX,1989-05-05,6.661584854125977 +BDX,1989-05-08,6.646340847015381 +BDX,1989-05-09,6.615853786468506 +BDX,1989-05-10,6.615853786468506 +BDX,1989-05-11,6.676828861236572 +BDX,1989-05-12,6.7987799644470215 +BDX,1989-05-15,6.783536911010742 +BDX,1989-05-16,6.737804889678955 +BDX,1989-05-17,6.722560882568359 +BDX,1989-05-18,6.753048896789551 +BDX,1989-05-19,6.7987799644470215 +BDX,1989-05-22,6.753048896789551 +BDX,1989-05-23,6.707316875457764 +BDX,1989-05-24,6.646340847015381 +BDX,1989-05-25,6.615853786468506 +BDX,1989-05-26,6.631097793579102 +BDX,1989-05-30,6.615853786468506 +BDX,1989-05-31,6.661584854125977 +BDX,1989-06-01,6.783536911010742 +BDX,1989-06-02,6.9512200355529785 +BDX,1989-06-05,6.920732021331787 +BDX,1989-06-06,6.920732021331787 +BDX,1989-06-07,6.890244007110596 +BDX,1989-06-08,6.890244007110596 +BDX,1989-06-09,6.9512200355529785 +BDX,1989-06-12,6.996951103210449 +BDX,1989-06-13,6.905488014221191 +BDX,1989-06-14,6.783536911010742 +BDX,1989-06-15,6.753048896789551 +BDX,1989-06-16,6.875 +BDX,1989-06-19,6.7987799644470215 +BDX,1989-06-20,6.935976028442383 +BDX,1989-06-21,6.935976028442383 +BDX,1989-06-22,6.966463088989258 +BDX,1989-06-23,7.118902206420898 +BDX,1989-06-26,7.14939022064209 +BDX,1989-06-27,7.134146213531494 +BDX,1989-06-28,7.042683124542236 +BDX,1989-06-29,6.966463088989258 +BDX,1989-06-30,6.996951103210449 +BDX,1989-07-03,6.996951103210449 +BDX,1989-07-05,6.9817070960998535 +BDX,1989-07-06,7.012195110321045 +BDX,1989-07-07,6.9817070960998535 +BDX,1989-07-10,6.9817070960998535 +BDX,1989-07-11,6.9512200355529785 +BDX,1989-07-12,7.057927131652832 +BDX,1989-07-13,7.027439117431641 +BDX,1989-07-14,6.875 +BDX,1989-07-17,6.463415145874023 +BDX,1989-07-18,6.3567070960998535 +BDX,1989-07-19,6.478659152984619 +BDX,1989-07-20,6.493902206420898 +BDX,1989-07-21,6.509146213531494 +BDX,1989-07-24,6.509146213531494 +BDX,1989-07-25,6.448171138763428 +BDX,1989-07-26,6.493902206420898 +BDX,1989-07-27,6.5396342277526855 +BDX,1989-07-28,6.5396342277526855 +BDX,1989-07-31,6.570121765136719 +BDX,1989-08-01,6.570121765136719 +BDX,1989-08-02,6.554878234863281 +BDX,1989-08-03,6.52439022064209 +BDX,1989-08-04,6.5853657722473145 +BDX,1989-08-07,6.707316875457764 +BDX,1989-08-08,6.722560882568359 +BDX,1989-08-09,6.646340847015381 +BDX,1989-08-10,6.753048896789551 +BDX,1989-08-11,6.676828861236572 +BDX,1989-08-14,6.646340847015381 +BDX,1989-08-15,6.692072868347168 +BDX,1989-08-16,6.722560882568359 +BDX,1989-08-17,6.753048896789551 +BDX,1989-08-18,6.737804889678955 +BDX,1989-08-21,6.646340847015381 +BDX,1989-08-22,6.615853786468506 +BDX,1989-08-23,6.676828861236572 +BDX,1989-08-24,6.722560882568359 +BDX,1989-08-25,6.814023971557617 +BDX,1989-08-28,6.935976028442383 +BDX,1989-08-29,6.844511985778809 +BDX,1989-08-30,7.14939022064209 +BDX,1989-08-31,7.14939022064209 +BDX,1989-09-01,7.073171138763428 +BDX,1989-09-05,7.027439117431641 +BDX,1989-09-06,6.9817070960998535 +BDX,1989-09-07,6.966463088989258 +BDX,1989-09-08,6.996951103210449 +BDX,1989-09-11,6.9817070960998535 +BDX,1989-09-12,7.027439117431641 +BDX,1989-09-13,6.920732021331787 +BDX,1989-09-14,6.859755992889404 +BDX,1989-09-15,6.875 +BDX,1989-09-18,6.905488014221191 +BDX,1989-09-19,6.905488014221191 +BDX,1989-09-20,6.935976028442383 +BDX,1989-09-21,6.875 +BDX,1989-09-22,6.875 +BDX,1989-09-25,6.829267978668213 +BDX,1989-09-26,6.829267978668213 +BDX,1989-09-27,6.859755992889404 +BDX,1989-09-28,6.875 +BDX,1989-09-29,6.9817070960998535 +BDX,1989-10-02,7.103659152984619 +BDX,1989-10-03,7.240853786468506 +BDX,1989-10-04,7.103659152984619 +BDX,1989-10-05,7.103659152984619 +BDX,1989-10-06,7.22560977935791 +BDX,1989-10-09,7.301828861236572 +BDX,1989-10-10,7.3932929039001465 +BDX,1989-10-11,7.286584854125977 +BDX,1989-10-12,7.240853786468506 +BDX,1989-10-13,7.073171138763428 +BDX,1989-10-16,6.9817070960998535 +BDX,1989-10-17,6.905488014221191 +BDX,1989-10-18,6.859755992889404 +BDX,1989-10-19,6.996951103210449 +BDX,1989-10-20,7.103659152984619 +BDX,1989-10-23,7.042683124542236 +BDX,1989-10-24,7.027439117431641 +BDX,1989-10-25,7.027439117431641 +BDX,1989-10-26,6.859755992889404 +BDX,1989-10-27,6.829267978668213 +BDX,1989-10-30,6.753048896789551 +BDX,1989-10-31,6.890244007110596 +BDX,1989-11-01,6.875 +BDX,1989-11-02,6.890244007110596 +BDX,1989-11-03,6.920732021331787 +BDX,1989-11-06,6.875 +BDX,1989-11-07,6.920732021331787 +BDX,1989-11-08,7.042683124542236 +BDX,1989-11-09,7.012195110321045 +BDX,1989-11-10,6.9512200355529785 +BDX,1989-11-13,7.088415145874023 +BDX,1989-11-14,7.073171138763428 +BDX,1989-11-15,7.027439117431641 +BDX,1989-11-16,7.012195110321045 +BDX,1989-11-17,7.027439117431641 +BDX,1989-11-20,6.9512200355529785 +BDX,1989-11-21,7.042683124542236 +BDX,1989-11-22,7.057927131652832 +BDX,1989-11-24,7.103659152984619 +BDX,1989-11-27,7.14939022064209 +BDX,1989-11-28,7.1646342277526855 +BDX,1989-11-29,7.14939022064209 +BDX,1989-11-30,7.14939022064209 +BDX,1989-12-01,7.286584854125977 +BDX,1989-12-04,7.408536911010742 +BDX,1989-12-05,7.5762200355529785 +BDX,1989-12-06,7.545732021331787 +BDX,1989-12-07,7.378048896789551 +BDX,1989-12-08,7.332316875457764 +BDX,1989-12-11,7.2103657722473145 +BDX,1989-12-12,7.347560882568359 +BDX,1989-12-13,7.301828861236572 +BDX,1989-12-14,7.271340847015381 +BDX,1989-12-15,7.271340847015381 +BDX,1989-12-18,7.14939022064209 +BDX,1989-12-19,7.179878234863281 +BDX,1989-12-20,7.1646342277526855 +BDX,1989-12-21,7.14939022064209 +BDX,1989-12-22,7.22560977935791 +BDX,1989-12-26,7.22560977935791 +BDX,1989-12-27,7.378048896789551 +BDX,1989-12-28,7.484755992889404 +BDX,1989-12-29,7.545732021331787 +BDX,1990-01-02,7.637195110321045 +BDX,1990-01-03,7.560976028442383 +BDX,1990-01-04,7.5 +BDX,1990-01-05,7.484755992889404 +BDX,1990-01-08,7.530488014221191 +BDX,1990-01-09,7.484755992889404 +BDX,1990-01-10,7.378048896789551 +BDX,1990-01-11,7.469511985778809 +BDX,1990-01-12,7.347560882568359 +BDX,1990-01-15,7.240853786468506 +BDX,1990-01-16,7.2103657722473145 +BDX,1990-01-17,7.286584854125977 +BDX,1990-01-18,7.195121765136719 +BDX,1990-01-19,7.2103657722473145 +BDX,1990-01-22,7.1646342277526855 +BDX,1990-01-23,7.14939022064209 +BDX,1990-01-24,7.057927131652832 +BDX,1990-01-25,7.012195110321045 +BDX,1990-01-26,6.859755992889404 +BDX,1990-01-29,6.875 +BDX,1990-01-30,6.844511985778809 +BDX,1990-01-31,6.9817070960998535 +BDX,1990-02-01,6.996951103210449 +BDX,1990-02-02,7.134146213531494 +BDX,1990-02-05,7.073171138763428 +BDX,1990-02-06,7.057927131652832 +BDX,1990-02-07,7.1646342277526855 +BDX,1990-02-08,7.22560977935791 +BDX,1990-02-09,7.271340847015381 +BDX,1990-02-12,7.22560977935791 +BDX,1990-02-13,7.362804889678955 +BDX,1990-02-14,7.408536911010742 +BDX,1990-02-15,7.3932929039001465 +BDX,1990-02-16,7.301828861236572 +BDX,1990-02-20,7.256097793579102 +BDX,1990-02-21,7.271340847015381 +BDX,1990-02-22,7.256097793579102 +BDX,1990-02-23,7.2103657722473145 +BDX,1990-02-26,7.2103657722473145 +BDX,1990-02-27,7.240853786468506 +BDX,1990-02-28,7.256097793579102 +BDX,1990-03-01,7.1646342277526855 +BDX,1990-03-02,7.22560977935791 +BDX,1990-03-05,7.1646342277526855 +BDX,1990-03-06,7.240853786468506 +BDX,1990-03-07,7.286584854125977 +BDX,1990-03-08,7.469511985778809 +BDX,1990-03-09,7.347560882568359 +BDX,1990-03-12,7.408536911010742 +BDX,1990-03-13,7.332316875457764 +BDX,1990-03-14,7.286584854125977 +BDX,1990-03-15,7.3932929039001465 +BDX,1990-03-16,7.301828861236572 +BDX,1990-03-19,7.4237799644470215 +BDX,1990-03-20,7.454267978668213 +BDX,1990-03-21,7.469511985778809 +BDX,1990-03-22,7.256097793579102 +BDX,1990-03-23,7.317072868347168 +BDX,1990-03-26,7.301828861236572 +BDX,1990-03-27,7.317072868347168 +BDX,1990-03-28,7.286584854125977 +BDX,1990-03-29,7.332316875457764 +BDX,1990-03-30,7.378048896789551 +BDX,1990-04-02,7.301828861236572 +BDX,1990-04-03,7.362804889678955 +BDX,1990-04-04,7.240853786468506 +BDX,1990-04-05,7.317072868347168 +BDX,1990-04-06,7.301828861236572 +BDX,1990-04-09,7.271340847015381 +BDX,1990-04-10,7.256097793579102 +BDX,1990-04-11,7.256097793579102 +BDX,1990-04-12,7.301828861236572 +BDX,1990-04-16,7.408536911010742 +BDX,1990-04-17,7.4237799644470215 +BDX,1990-04-18,7.3932929039001465 +BDX,1990-04-19,7.347560882568359 +BDX,1990-04-20,7.286584854125977 +BDX,1990-04-23,7.2103657722473145 +BDX,1990-04-24,7.22560977935791 +BDX,1990-04-25,7.271340847015381 +BDX,1990-04-26,7.256097793579102 +BDX,1990-04-27,7.103659152984619 +BDX,1990-04-30,7.22560977935791 +BDX,1990-05-01,7.317072868347168 +BDX,1990-05-02,7.378048896789551 +BDX,1990-05-03,7.347560882568359 +BDX,1990-05-04,7.362804889678955 +BDX,1990-05-07,7.530488014221191 +BDX,1990-05-08,7.667683124542236 +BDX,1990-05-09,7.759146213531494 +BDX,1990-05-10,7.804878234863281 +BDX,1990-05-11,7.8353657722473145 +BDX,1990-05-14,7.8353657722473145 +BDX,1990-05-15,7.926828861236572 +BDX,1990-05-16,7.820121765136719 +BDX,1990-05-17,7.7896342277526855 +BDX,1990-05-18,7.682927131652832 +BDX,1990-05-21,7.682927131652832 +BDX,1990-05-22,7.896340847015381 +BDX,1990-05-23,7.911584854125977 +BDX,1990-05-24,8.170731544494629 +BDX,1990-05-25,8.109756469726562 +BDX,1990-05-29,8.170731544494629 +BDX,1990-05-30,8.24695110321045 +BDX,1990-05-31,8.20121955871582 +BDX,1990-06-01,8.32317066192627 +BDX,1990-06-04,8.353658676147461 +BDX,1990-06-05,8.414633750915527 +BDX,1990-06-06,8.353658676147461 +BDX,1990-06-07,8.521341323852539 +BDX,1990-06-08,8.445121765136719 +BDX,1990-06-11,8.55182933807373 +BDX,1990-06-12,8.689023971557617 +BDX,1990-06-13,8.75 +BDX,1990-06-14,8.82621955871582 +BDX,1990-06-15,8.765243530273438 +BDX,1990-06-18,8.612805366516113 +BDX,1990-06-19,8.506097793579102 +BDX,1990-06-20,8.521341323852539 +BDX,1990-06-21,8.567072868347168 +BDX,1990-06-22,8.47560977935791 +BDX,1990-06-25,8.414633750915527 +BDX,1990-06-26,8.429878234863281 +BDX,1990-06-27,8.55182933807373 +BDX,1990-06-28,8.643293380737305 +BDX,1990-06-29,8.55182933807373 +BDX,1990-07-02,8.62804889678955 +BDX,1990-07-03,8.734756469726562 +BDX,1990-07-05,8.658536911010742 +BDX,1990-07-06,8.719511985778809 +BDX,1990-07-09,8.734756469726562 +BDX,1990-07-10,8.704268455505371 +BDX,1990-07-11,8.841463088989258 +BDX,1990-07-12,8.887194633483887 +BDX,1990-07-13,8.90243911743164 +BDX,1990-07-16,8.993902206420898 +BDX,1990-07-17,8.993902206420898 +BDX,1990-07-18,8.917682647705078 +BDX,1990-07-19,9.02439022064209 +BDX,1990-07-20,8.963415145874023 +BDX,1990-07-23,8.643293380737305 +BDX,1990-07-24,8.536584854125977 +BDX,1990-07-25,8.567072868347168 +BDX,1990-07-26,8.719511985778809 +BDX,1990-07-27,8.689023971557617 +BDX,1990-07-30,8.62804889678955 +BDX,1990-07-31,8.658536911010742 +BDX,1990-08-01,8.689023971557617 +BDX,1990-08-02,8.643293380737305 +BDX,1990-08-03,8.368902206420898 +BDX,1990-08-06,8.00304889678955 +BDX,1990-08-07,8.20121955871582 +BDX,1990-08-08,8.353658676147461 +BDX,1990-08-09,8.307927131652832 +BDX,1990-08-10,8.109756469726562 +BDX,1990-08-13,8.033536911010742 +BDX,1990-08-14,8.04878044128418 +BDX,1990-08-15,8.185976028442383 +BDX,1990-08-16,8.04878044128418 +BDX,1990-08-17,7.942072868347168 +BDX,1990-08-20,7.926828861236572 +BDX,1990-08-21,7.77439022064209 +BDX,1990-08-22,7.682927131652832 +BDX,1990-08-23,7.515244007110596 +BDX,1990-08-24,7.591463088989258 +BDX,1990-08-27,7.804878234863281 +BDX,1990-08-28,7.896340847015381 +BDX,1990-08-29,8.00304889678955 +BDX,1990-08-30,8.018293380737305 +BDX,1990-08-31,8.018293380737305 +BDX,1990-09-04,8.018293380737305 +BDX,1990-09-05,8.064023971557617 +BDX,1990-09-06,7.972560882568359 +BDX,1990-09-07,8.00304889678955 +BDX,1990-09-10,7.926828861236572 +BDX,1990-09-11,7.896340847015381 +BDX,1990-09-12,7.85060977935791 +BDX,1990-09-13,7.7896342277526855 +BDX,1990-09-14,7.637195110321045 +BDX,1990-09-17,7.713415145874023 +BDX,1990-09-18,7.8353657722473145 +BDX,1990-09-19,7.865853786468506 +BDX,1990-09-20,7.77439022064209 +BDX,1990-09-21,7.820121765136719 +BDX,1990-09-24,7.942072868347168 +BDX,1990-09-25,7.926828861236572 +BDX,1990-09-26,8.140243530273438 +BDX,1990-09-27,7.926828861236572 +BDX,1990-09-28,8.018293380737305 +BDX,1990-10-01,8.170731544494629 +BDX,1990-10-02,8.292682647705078 +BDX,1990-10-03,8.216463088989258 +BDX,1990-10-04,8.27743911743164 +BDX,1990-10-05,8.32317066192627 +BDX,1990-10-08,8.506097793579102 +BDX,1990-10-09,8.445121765136719 +BDX,1990-10-10,8.262194633483887 +BDX,1990-10-11,8.04878044128418 +BDX,1990-10-12,8.079268455505371 +BDX,1990-10-15,8.109756469726562 +BDX,1990-10-16,8.155488014221191 +BDX,1990-10-17,8.064023971557617 +BDX,1990-10-18,8.216463088989258 +BDX,1990-10-19,8.506097793579102 +BDX,1990-10-22,8.810976028442383 +BDX,1990-10-23,8.62804889678955 +BDX,1990-10-24,8.59756088256836 +BDX,1990-10-25,8.59756088256836 +BDX,1990-10-26,8.521341323852539 +BDX,1990-10-29,8.384145736694336 +BDX,1990-10-30,8.262194633483887 +BDX,1990-10-31,8.20121955871582 +BDX,1990-11-01,8.185976028442383 +BDX,1990-11-02,8.460366249084473 +BDX,1990-11-05,8.658536911010742 +BDX,1990-11-06,8.62804889678955 +BDX,1990-11-07,8.567072868347168 +BDX,1990-11-08,8.55182933807373 +BDX,1990-11-09,8.75 +BDX,1990-11-12,8.810976028442383 +BDX,1990-11-13,8.810976028442383 +BDX,1990-11-14,8.810976028442383 +BDX,1990-11-15,8.765243530273438 +BDX,1990-11-16,8.765243530273438 +BDX,1990-11-19,8.719511985778809 +BDX,1990-11-20,8.62804889678955 +BDX,1990-11-21,8.704268455505371 +BDX,1990-11-23,8.62804889678955 +BDX,1990-11-26,8.765243530273438 +BDX,1990-11-27,8.87195110321045 +BDX,1990-11-28,8.978658676147461 +BDX,1990-11-29,8.917682647705078 +BDX,1990-11-30,8.932927131652832 +BDX,1990-12-03,8.978658676147461 +BDX,1990-12-04,9.085366249084473 +BDX,1990-12-05,9.146341323852539 +BDX,1990-12-06,9.268293380737305 +BDX,1990-12-07,9.25304889678955 +BDX,1990-12-10,9.268293380737305 +BDX,1990-12-11,9.161584854125977 +BDX,1990-12-12,9.207317352294922 +BDX,1990-12-13,9.161584854125977 +BDX,1990-12-14,9.070121765136719 +BDX,1990-12-17,9.02439022064209 +BDX,1990-12-18,9.085366249084473 +BDX,1990-12-19,9.070121765136719 +BDX,1990-12-20,9.115854263305664 +BDX,1990-12-21,9.131097793579102 +BDX,1990-12-24,9.10060977935791 +BDX,1990-12-26,9.146341323852539 +BDX,1990-12-27,9.085366249084473 +BDX,1990-12-28,9.054878234863281 +BDX,1990-12-31,9.085366249084473 +BDX,1991-01-02,9.115854263305664 +BDX,1991-01-03,9.054878234863281 +BDX,1991-01-04,8.94817066192627 +BDX,1991-01-07,8.887194633483887 +BDX,1991-01-08,8.658536911010742 +BDX,1991-01-09,8.39939022064209 +BDX,1991-01-10,8.567072868347168 +BDX,1991-01-11,8.67378044128418 +BDX,1991-01-14,8.59756088256836 +BDX,1991-01-15,8.62804889678955 +BDX,1991-01-16,8.780488014221191 +BDX,1991-01-17,9.02439022064209 +BDX,1991-01-18,8.90243911743164 +BDX,1991-01-21,8.414633750915527 +BDX,1991-01-22,8.521341323852539 +BDX,1991-01-23,8.567072868347168 +BDX,1991-01-24,8.689023971557617 +BDX,1991-01-25,8.780488014221191 +BDX,1991-01-28,8.338415145874023 +BDX,1991-01-29,8.292682647705078 +BDX,1991-01-30,8.414633750915527 +BDX,1991-01-31,8.567072868347168 +BDX,1991-02-01,8.582317352294922 +BDX,1991-02-04,8.55182933807373 +BDX,1991-02-05,8.506097793579102 +BDX,1991-02-06,8.856706619262695 +BDX,1991-02-07,9.131097793579102 +BDX,1991-02-08,9.314023971557617 +BDX,1991-02-11,9.237805366516113 +BDX,1991-02-12,9.131097793579102 +BDX,1991-02-13,9.17682933807373 +BDX,1991-02-14,9.070121765136719 +BDX,1991-02-15,9.25304889678955 +BDX,1991-02-19,9.268293380737305 +BDX,1991-02-20,9.17682933807373 +BDX,1991-02-21,9.115854263305664 +BDX,1991-02-22,9.115854263305664 +BDX,1991-02-25,9.115854263305664 +BDX,1991-02-26,9.10060977935791 +BDX,1991-02-27,9.085366249084473 +BDX,1991-02-28,8.810976028442383 +BDX,1991-03-01,8.993902206420898 +BDX,1991-03-04,8.917682647705078 +BDX,1991-03-05,8.90243911743164 +BDX,1991-03-06,8.932927131652832 +BDX,1991-03-07,9.009145736694336 +BDX,1991-03-08,8.917682647705078 +BDX,1991-03-11,8.932927131652832 +BDX,1991-03-12,8.90243911743164 +BDX,1991-03-13,8.841463088989258 +BDX,1991-03-14,8.795731544494629 +BDX,1991-03-15,8.780488014221191 +BDX,1991-03-18,8.795731544494629 +BDX,1991-03-19,8.75 +BDX,1991-03-20,8.87195110321045 +BDX,1991-03-21,8.932927131652832 +BDX,1991-03-22,9.146341323852539 +BDX,1991-03-25,9.207317352294922 +BDX,1991-03-26,9.344511985778809 +BDX,1991-03-27,9.481706619262695 +BDX,1991-03-28,9.542682647705078 +BDX,1991-04-01,9.512194633483887 +BDX,1991-04-02,9.740854263305664 +BDX,1991-04-03,9.832317352294922 +BDX,1991-04-04,9.695121765136719 +BDX,1991-04-05,9.512194633483887 +BDX,1991-04-08,9.390243530273438 +BDX,1991-04-09,9.22256088256836 +BDX,1991-04-10,9.237805366516113 +BDX,1991-04-11,9.710366249084473 +BDX,1991-04-12,9.72560977935791 +BDX,1991-04-15,9.695121765136719 +BDX,1991-04-16,9.710366249084473 +BDX,1991-04-17,9.72560977935791 +BDX,1991-04-18,9.679878234863281 +BDX,1991-04-19,9.512194633483887 +BDX,1991-04-22,9.268293380737305 +BDX,1991-04-23,9.25304889678955 +BDX,1991-04-24,9.10060977935791 +BDX,1991-04-25,9.085366249084473 +BDX,1991-04-26,9.329268455505371 +BDX,1991-04-29,9.359756469726562 +BDX,1991-04-30,9.283536911010742 +BDX,1991-05-01,9.329268455505371 +BDX,1991-05-02,9.268293380737305 +BDX,1991-05-03,9.375 +BDX,1991-05-06,9.359756469726562 +BDX,1991-05-07,9.481706619262695 +BDX,1991-05-08,9.512194633483887 +BDX,1991-05-09,9.634145736694336 +BDX,1991-05-10,9.557927131652832 +BDX,1991-05-13,9.49695110321045 +BDX,1991-05-14,9.207317352294922 +BDX,1991-05-15,9.009145736694336 +BDX,1991-05-16,9.207317352294922 +BDX,1991-05-17,9.359756469726562 +BDX,1991-05-20,9.359756469726562 +BDX,1991-05-21,9.512194633483887 +BDX,1991-05-22,9.52743911743164 +BDX,1991-05-23,9.481706619262695 +BDX,1991-05-24,9.512194633483887 +BDX,1991-05-28,9.512194633483887 +BDX,1991-05-29,9.466463088989258 +BDX,1991-05-30,9.512194633483887 +BDX,1991-05-31,9.45121955871582 +BDX,1991-06-03,9.237805366516113 +BDX,1991-06-04,9.420731544494629 +BDX,1991-06-05,9.435976028442383 +BDX,1991-06-06,9.268293380737305 +BDX,1991-06-07,9.115854263305664 +BDX,1991-06-10,9.070121765136719 +BDX,1991-06-11,9.085366249084473 +BDX,1991-06-12,8.963415145874023 +BDX,1991-06-13,8.94817066192627 +BDX,1991-06-14,9.02439022064209 +BDX,1991-06-17,9.146341323852539 +BDX,1991-06-18,8.932927131652832 +BDX,1991-06-19,8.856706619262695 +BDX,1991-06-20,8.887194633483887 +BDX,1991-06-21,8.978658676147461 +BDX,1991-06-24,8.90243911743164 +BDX,1991-06-25,8.932927131652832 +BDX,1991-06-26,8.90243911743164 +BDX,1991-06-27,9.02439022064209 +BDX,1991-06-28,9.070121765136719 +BDX,1991-07-01,9.161584854125977 +BDX,1991-07-02,9.192072868347168 +BDX,1991-07-03,9.146341323852539 +BDX,1991-07-05,9.161584854125977 +BDX,1991-07-08,9.207317352294922 +BDX,1991-07-09,9.070121765136719 +BDX,1991-07-10,9.146341323852539 +BDX,1991-07-11,9.115854263305664 +BDX,1991-07-12,8.140243530273438 +BDX,1991-07-15,8.094511985778809 +BDX,1991-07-16,8.00304889678955 +BDX,1991-07-17,8.079268455505371 +BDX,1991-07-18,8.216463088989258 +BDX,1991-07-19,7.957316875457764 +BDX,1991-07-22,7.85060977935791 +BDX,1991-07-23,7.896340847015381 +BDX,1991-07-24,7.865853786468506 +BDX,1991-07-25,7.820121765136719 +BDX,1991-07-26,7.77439022064209 +BDX,1991-07-29,7.957316875457764 +BDX,1991-07-30,8.185976028442383 +BDX,1991-07-31,8.231706619262695 +BDX,1991-08-01,8.094511985778809 +BDX,1991-08-02,8.125 +BDX,1991-08-05,8.079268455505371 +BDX,1991-08-06,8.155488014221191 +BDX,1991-08-07,8.24695110321045 +BDX,1991-08-08,8.24695110321045 +BDX,1991-08-09,8.292682647705078 +BDX,1991-08-12,8.338415145874023 +BDX,1991-08-13,8.353658676147461 +BDX,1991-08-14,8.39939022064209 +BDX,1991-08-15,8.47560977935791 +BDX,1991-08-16,8.39939022064209 +BDX,1991-08-19,8.20121955871582 +BDX,1991-08-20,8.140243530273438 +BDX,1991-08-21,8.353658676147461 +BDX,1991-08-22,8.429878234863281 +BDX,1991-08-23,8.506097793579102 +BDX,1991-08-26,8.445121765136719 +BDX,1991-08-27,8.429878234863281 +BDX,1991-08-28,8.506097793579102 +BDX,1991-08-29,8.445121765136719 +BDX,1991-08-30,8.490854263305664 +BDX,1991-09-03,8.414633750915527 +BDX,1991-09-04,8.353658676147461 +BDX,1991-09-05,8.170731544494629 +BDX,1991-09-06,8.231706619262695 +BDX,1991-09-09,8.140243530273438 +BDX,1991-09-10,8.033536911010742 +BDX,1991-09-11,8.04878044128418 +BDX,1991-09-12,8.04878044128418 +BDX,1991-09-13,8.109756469726562 +BDX,1991-09-16,8.094511985778809 +BDX,1991-09-17,8.109756469726562 +BDX,1991-09-18,8.140243530273438 +BDX,1991-09-19,8.24695110321045 +BDX,1991-09-20,8.307927131652832 +BDX,1991-09-23,8.292682647705078 +BDX,1991-09-24,8.368902206420898 +BDX,1991-09-25,8.368902206420898 +BDX,1991-09-26,8.353658676147461 +BDX,1991-09-27,8.292682647705078 +BDX,1991-09-30,8.292682647705078 +BDX,1991-10-01,8.307927131652832 +BDX,1991-10-02,8.292682647705078 +BDX,1991-10-03,8.24695110321045 +BDX,1991-10-04,8.27743911743164 +BDX,1991-10-07,8.216463088989258 +BDX,1991-10-08,8.231706619262695 +BDX,1991-10-09,8.262194633483887 +BDX,1991-10-10,8.292682647705078 +BDX,1991-10-11,8.24695110321045 +BDX,1991-10-14,8.429878234863281 +BDX,1991-10-15,8.506097793579102 +BDX,1991-10-16,8.55182933807373 +BDX,1991-10-17,8.612805366516113 +BDX,1991-10-18,8.536584854125977 +BDX,1991-10-21,8.521341323852539 +BDX,1991-10-22,8.47560977935791 +BDX,1991-10-23,8.490854263305664 +BDX,1991-10-24,8.47560977935791 +BDX,1991-10-25,8.368902206420898 +BDX,1991-10-28,8.490854263305664 +BDX,1991-10-29,8.59756088256836 +BDX,1991-10-30,8.582317352294922 +BDX,1991-10-31,8.536584854125977 +BDX,1991-11-01,8.612805366516113 +BDX,1991-11-04,8.704268455505371 +BDX,1991-11-05,8.780488014221191 +BDX,1991-11-06,8.780488014221191 +BDX,1991-11-07,8.887194633483887 +BDX,1991-11-08,7.698171138763428 +BDX,1991-11-11,7.759146213531494 +BDX,1991-11-12,7.972560882568359 +BDX,1991-11-13,7.911584854125977 +BDX,1991-11-14,7.926828861236572 +BDX,1991-11-15,7.804878234863281 +BDX,1991-11-18,7.682927131652832 +BDX,1991-11-19,7.698171138763428 +BDX,1991-11-20,7.545732021331787 +BDX,1991-11-21,7.378048896789551 +BDX,1991-11-22,7.362804889678955 +BDX,1991-11-25,7.332316875457764 +BDX,1991-11-26,7.2103657722473145 +BDX,1991-11-27,7.1646342277526855 +BDX,1991-11-29,7.1646342277526855 +BDX,1991-12-02,7.256097793579102 +BDX,1991-12-03,7.118902206420898 +BDX,1991-12-04,7.240853786468506 +BDX,1991-12-05,7.301828861236572 +BDX,1991-12-06,7.317072868347168 +BDX,1991-12-09,7.301828861236572 +BDX,1991-12-10,7.317072868347168 +BDX,1991-12-11,7.317072868347168 +BDX,1991-12-12,7.378048896789551 +BDX,1991-12-13,7.454267978668213 +BDX,1991-12-16,7.560976028442383 +BDX,1991-12-17,7.530488014221191 +BDX,1991-12-18,7.454267978668213 +BDX,1991-12-19,7.439023971557617 +BDX,1991-12-20,7.408536911010742 +BDX,1991-12-23,7.652439117431641 +BDX,1991-12-24,7.713415145874023 +BDX,1991-12-26,7.911584854125977 +BDX,1991-12-27,7.957316875457764 +BDX,1991-12-30,8.292682647705078 +BDX,1991-12-31,8.353658676147461 +BDX,1992-01-02,8.094511985778809 +BDX,1992-01-03,8.109756469726562 +BDX,1992-01-06,8.033536911010742 +BDX,1992-01-07,8.018293380737305 +BDX,1992-01-08,8.04878044128418 +BDX,1992-01-09,8.27743911743164 +BDX,1992-01-10,8.27743911743164 +BDX,1992-01-13,8.27743911743164 +BDX,1992-01-14,8.47560977935791 +BDX,1992-01-15,8.47560977935791 +BDX,1992-01-16,8.39939022064209 +BDX,1992-01-17,8.292682647705078 +BDX,1992-01-20,8.384145736694336 +BDX,1992-01-21,8.292682647705078 +BDX,1992-01-22,8.59756088256836 +BDX,1992-01-23,8.536584854125977 +BDX,1992-01-24,8.536584854125977 +BDX,1992-01-27,8.658536911010742 +BDX,1992-01-28,8.612805366516113 +BDX,1992-01-29,8.582317352294922 +BDX,1992-01-30,8.521341323852539 +BDX,1992-01-31,8.490854263305664 +BDX,1992-02-03,8.490854263305664 +BDX,1992-02-04,8.521341323852539 +BDX,1992-02-05,8.521341323852539 +BDX,1992-02-06,8.47560977935791 +BDX,1992-02-07,8.445121765136719 +BDX,1992-02-10,8.338415145874023 +BDX,1992-02-11,8.307927131652832 +BDX,1992-02-12,8.39939022064209 +BDX,1992-02-13,8.368902206420898 +BDX,1992-02-14,8.368902206420898 +BDX,1992-02-18,8.353658676147461 +BDX,1992-02-19,8.216463088989258 +BDX,1992-02-20,8.292682647705078 +BDX,1992-02-21,8.262194633483887 +BDX,1992-02-24,8.32317066192627 +BDX,1992-02-25,8.185976028442383 +BDX,1992-02-26,8.292682647705078 +BDX,1992-02-27,8.231706619262695 +BDX,1992-02-28,8.39939022064209 +BDX,1992-03-02,8.353658676147461 +BDX,1992-03-03,8.384145736694336 +BDX,1992-03-04,8.307927131652832 +BDX,1992-03-05,8.307927131652832 +BDX,1992-03-06,8.27743911743164 +BDX,1992-03-09,8.170731544494629 +BDX,1992-03-10,8.24695110321045 +BDX,1992-03-11,8.231706619262695 +BDX,1992-03-12,8.338415145874023 +BDX,1992-03-13,8.24695110321045 +BDX,1992-03-16,8.292682647705078 +BDX,1992-03-17,8.353658676147461 +BDX,1992-03-18,8.429878234863281 +BDX,1992-03-19,8.521341323852539 +BDX,1992-03-20,8.658536911010742 +BDX,1992-03-23,8.75 +BDX,1992-03-24,8.75 +BDX,1992-03-25,8.75 +BDX,1992-03-26,8.810976028442383 +BDX,1992-03-27,8.689023971557617 +BDX,1992-03-30,8.643293380737305 +BDX,1992-03-31,8.59756088256836 +BDX,1992-04-01,8.521341323852539 +BDX,1992-04-02,8.536584854125977 +BDX,1992-04-03,8.536584854125977 +BDX,1992-04-06,8.536584854125977 +BDX,1992-04-07,8.460366249084473 +BDX,1992-04-08,8.231706619262695 +BDX,1992-04-09,8.445121765136719 +BDX,1992-04-10,8.582317352294922 +BDX,1992-04-13,8.582317352294922 +BDX,1992-04-14,8.612805366516113 +BDX,1992-04-15,8.521341323852539 +BDX,1992-04-16,8.582317352294922 +BDX,1992-04-20,8.460366249084473 +BDX,1992-04-21,8.338415145874023 +BDX,1992-04-22,8.262194633483887 +BDX,1992-04-23,8.140243530273438 +BDX,1992-04-24,8.292682647705078 +BDX,1992-04-27,8.429878234863281 +BDX,1992-04-28,8.353658676147461 +BDX,1992-04-29,8.39939022064209 +BDX,1992-04-30,8.567072868347168 +BDX,1992-05-01,8.536584854125977 +BDX,1992-05-04,8.59756088256836 +BDX,1992-05-05,8.67378044128418 +BDX,1992-05-06,8.780488014221191 +BDX,1992-05-07,8.689023971557617 +BDX,1992-05-08,8.75 +BDX,1992-05-11,8.82621955871582 +BDX,1992-05-12,8.780488014221191 +BDX,1992-05-13,8.765243530273438 +BDX,1992-05-14,8.704268455505371 +BDX,1992-05-15,8.689023971557617 +BDX,1992-05-18,8.765243530273438 +BDX,1992-05-19,8.719511985778809 +BDX,1992-05-20,8.658536911010742 +BDX,1992-05-21,8.582317352294922 +BDX,1992-05-22,8.643293380737305 +BDX,1992-05-26,8.536584854125977 +BDX,1992-05-27,8.521341323852539 +BDX,1992-05-28,8.658536911010742 +BDX,1992-05-29,8.55182933807373 +BDX,1992-06-01,8.612805366516113 +BDX,1992-06-02,8.506097793579102 +BDX,1992-06-03,8.62804889678955 +BDX,1992-06-04,8.536584854125977 +BDX,1992-06-05,8.567072868347168 +BDX,1992-06-08,8.567072868347168 +BDX,1992-06-09,8.536584854125977 +BDX,1992-06-10,8.536584854125977 +BDX,1992-06-11,8.490854263305664 +BDX,1992-06-12,8.445121765136719 +BDX,1992-06-15,8.55182933807373 +BDX,1992-06-16,8.521341323852539 +BDX,1992-06-17,8.490854263305664 +BDX,1992-06-18,8.521341323852539 +BDX,1992-06-19,8.59756088256836 +BDX,1992-06-22,8.689023971557617 +BDX,1992-06-23,8.719511985778809 +BDX,1992-06-24,8.795731544494629 +BDX,1992-06-25,8.993902206420898 +BDX,1992-06-26,9.009145736694336 +BDX,1992-06-29,9.054878234863281 +BDX,1992-06-30,9.085366249084473 +BDX,1992-07-01,9.329268455505371 +BDX,1992-07-02,9.207317352294922 +BDX,1992-07-06,9.283536911010742 +BDX,1992-07-07,9.146341323852539 +BDX,1992-07-08,9.192072868347168 +BDX,1992-07-09,9.45121955871582 +BDX,1992-07-10,9.359756469726562 +BDX,1992-07-13,9.344511985778809 +BDX,1992-07-14,9.405488014221191 +BDX,1992-07-15,9.390243530273438 +BDX,1992-07-16,9.344511985778809 +BDX,1992-07-17,9.329268455505371 +BDX,1992-07-20,9.329268455505371 +BDX,1992-07-21,9.329268455505371 +BDX,1992-07-22,9.192072868347168 +BDX,1992-07-23,9.161584854125977 +BDX,1992-07-24,9.192072868347168 +BDX,1992-07-27,9.161584854125977 +BDX,1992-07-28,9.25304889678955 +BDX,1992-07-29,9.405488014221191 +BDX,1992-07-30,9.481706619262695 +BDX,1992-07-31,9.557927131652832 +BDX,1992-08-03,9.588415145874023 +BDX,1992-08-04,9.557927131652832 +BDX,1992-08-05,9.512194633483887 +BDX,1992-08-06,9.52743911743164 +BDX,1992-08-07,9.466463088989258 +BDX,1992-08-10,9.375 +BDX,1992-08-11,9.268293380737305 +BDX,1992-08-12,9.375 +BDX,1992-08-13,9.344511985778809 +BDX,1992-08-14,9.329268455505371 +BDX,1992-08-17,9.314023971557617 +BDX,1992-08-18,9.283536911010742 +BDX,1992-08-19,9.283536911010742 +BDX,1992-08-20,9.390243530273438 +BDX,1992-08-21,9.557927131652832 +BDX,1992-08-24,9.405488014221191 +BDX,1992-08-25,9.420731544494629 +BDX,1992-08-26,9.435976028442383 +BDX,1992-08-27,9.314023971557617 +BDX,1992-08-28,9.237805366516113 +BDX,1992-08-31,9.268293380737305 +BDX,1992-09-01,9.359756469726562 +BDX,1992-09-02,9.329268455505371 +BDX,1992-09-03,9.329268455505371 +BDX,1992-09-04,9.344511985778809 +BDX,1992-09-08,9.29878044128418 +BDX,1992-09-09,9.29878044128418 +BDX,1992-09-10,9.329268455505371 +BDX,1992-09-11,9.314023971557617 +BDX,1992-09-14,9.29878044128418 +BDX,1992-09-15,9.268293380737305 +BDX,1992-09-16,9.22256088256836 +BDX,1992-09-17,9.207317352294922 +BDX,1992-09-18,9.192072868347168 +BDX,1992-09-21,9.207317352294922 +BDX,1992-09-22,9.268293380737305 +BDX,1992-09-23,9.237805366516113 +BDX,1992-09-24,9.237805366516113 +BDX,1992-09-25,9.192072868347168 +BDX,1992-09-28,9.192072868347168 +BDX,1992-09-29,9.115854263305664 +BDX,1992-09-30,9.161584854125977 +BDX,1992-10-01,9.146341323852539 +BDX,1992-10-02,9.085366249084473 +BDX,1992-10-05,9.070121765136719 +BDX,1992-10-06,9.070121765136719 +BDX,1992-10-07,9.02439022064209 +BDX,1992-10-08,9.146341323852539 +BDX,1992-10-09,9.161584854125977 +BDX,1992-10-12,9.25304889678955 +BDX,1992-10-13,9.207317352294922 +BDX,1992-10-14,9.207317352294922 +BDX,1992-10-15,9.22256088256836 +BDX,1992-10-16,9.268293380737305 +BDX,1992-10-19,9.481706619262695 +BDX,1992-10-20,9.512194633483887 +BDX,1992-10-21,9.359756469726562 +BDX,1992-10-22,9.45121955871582 +BDX,1992-10-23,9.481706619262695 +BDX,1992-10-26,9.435976028442383 +BDX,1992-10-27,9.435976028442383 +BDX,1992-10-28,9.557927131652832 +BDX,1992-10-29,9.512194633483887 +BDX,1992-10-30,9.420731544494629 +BDX,1992-11-02,9.512194633483887 +BDX,1992-11-03,9.375 +BDX,1992-11-04,9.390243530273438 +BDX,1992-11-05,9.283536911010742 +BDX,1992-11-06,9.268293380737305 +BDX,1992-11-09,9.390243530273438 +BDX,1992-11-10,9.420731544494629 +BDX,1992-11-11,9.542682647705078 +BDX,1992-11-12,9.390243530273438 +BDX,1992-11-13,9.481706619262695 +BDX,1992-11-16,9.45121955871582 +BDX,1992-11-17,9.481706619262695 +BDX,1992-11-18,9.512194633483887 +BDX,1992-11-19,9.466463088989258 +BDX,1992-11-20,9.512194633483887 +BDX,1992-11-23,9.49695110321045 +BDX,1992-11-24,9.664633750915527 +BDX,1992-11-25,9.695121765136719 +BDX,1992-11-27,9.756097793579102 +BDX,1992-11-30,9.984756469726562 +BDX,1992-12-01,9.984756469726562 +BDX,1992-12-02,10.106706619262695 +BDX,1992-12-03,10.228658676147461 +BDX,1992-12-04,10.182927131652832 +BDX,1992-12-07,10.137194633483887 +BDX,1992-12-08,10.167682647705078 +BDX,1992-12-09,10.137194633483887 +BDX,1992-12-10,10.137194633483887 +BDX,1992-12-11,10.182927131652832 +BDX,1992-12-14,10.091463088989258 +BDX,1992-12-15,10.07621955871582 +BDX,1992-12-16,10.045731544494629 +BDX,1992-12-17,10.060976028442383 +BDX,1992-12-18,10.106706619262695 +BDX,1992-12-21,10.015243530273438 +BDX,1992-12-22,10.0 +BDX,1992-12-23,9.939023971557617 +BDX,1992-12-24,9.771341323852539 +BDX,1992-12-28,9.72560977935791 +BDX,1992-12-29,9.695121765136719 +BDX,1992-12-30,9.695121765136719 +BDX,1992-12-31,9.588415145874023 +BDX,1993-01-04,9.481706619262695 +BDX,1993-01-05,9.45121955871582 +BDX,1993-01-06,9.390243530273438 +BDX,1993-01-07,9.481706619262695 +BDX,1993-01-08,9.603658676147461 +BDX,1993-01-11,9.481706619262695 +BDX,1993-01-12,9.435976028442383 +BDX,1993-01-13,9.420731544494629 +BDX,1993-01-14,9.542682647705078 +BDX,1993-01-15,9.466463088989258 +BDX,1993-01-18,9.420731544494629 +BDX,1993-01-19,9.359756469726562 +BDX,1993-01-20,9.329268455505371 +BDX,1993-01-21,9.52743911743164 +BDX,1993-01-22,9.375 +BDX,1993-01-25,9.512194633483887 +BDX,1993-01-26,9.817072868347168 +BDX,1993-01-27,9.618902206420898 +BDX,1993-01-28,9.481706619262695 +BDX,1993-01-29,9.466463088989258 +BDX,1993-02-01,9.634145736694336 +BDX,1993-02-02,9.634145736694336 +BDX,1993-02-03,9.710366249084473 +BDX,1993-02-04,9.72560977935791 +BDX,1993-02-05,9.710366249084473 +BDX,1993-02-08,9.542682647705078 +BDX,1993-02-09,9.64939022064209 +BDX,1993-02-10,9.603658676147461 +BDX,1993-02-11,9.512194633483887 +BDX,1993-02-12,9.542682647705078 +BDX,1993-02-16,9.283536911010742 +BDX,1993-02-17,9.161584854125977 +BDX,1993-02-18,8.795731544494629 +BDX,1993-02-19,8.75 +BDX,1993-02-22,8.536584854125977 +BDX,1993-02-23,8.59756088256836 +BDX,1993-02-24,8.719511985778809 +BDX,1993-02-25,8.67378044128418 +BDX,1993-02-26,8.810976028442383 +BDX,1993-03-01,8.780488014221191 +BDX,1993-03-02,8.90243911743164 +BDX,1993-03-03,8.780488014221191 +BDX,1993-03-04,8.62804889678955 +BDX,1993-03-05,8.689023971557617 +BDX,1993-03-08,8.87195110321045 +BDX,1993-03-09,8.90243911743164 +BDX,1993-03-10,9.054878234863281 +BDX,1993-03-11,8.963415145874023 +BDX,1993-03-12,8.932927131652832 +BDX,1993-03-15,9.02439022064209 +BDX,1993-03-16,9.02439022064209 +BDX,1993-03-17,8.993902206420898 +BDX,1993-03-18,9.115854263305664 +BDX,1993-03-19,9.02439022064209 +BDX,1993-03-22,8.841463088989258 +BDX,1993-03-23,8.87195110321045 +BDX,1993-03-24,8.689023971557617 +BDX,1993-03-25,8.87195110321045 +BDX,1993-03-26,8.719511985778809 +BDX,1993-03-29,8.963415145874023 +BDX,1993-03-30,8.963415145874023 +BDX,1993-03-31,8.87195110321045 +BDX,1993-04-01,8.810976028442383 +BDX,1993-04-02,8.506097793579102 +BDX,1993-04-05,8.506097793579102 +BDX,1993-04-06,8.20121955871582 +BDX,1993-04-07,8.079268455505371 +BDX,1993-04-08,7.987804889678955 +BDX,1993-04-12,8.384145736694336 +BDX,1993-04-13,8.353658676147461 +BDX,1993-04-14,8.32317066192627 +BDX,1993-04-15,8.47560977935791 +BDX,1993-04-16,8.506097793579102 +BDX,1993-04-19,8.353658676147461 +BDX,1993-04-20,8.506097793579102 +BDX,1993-04-21,8.32317066192627 +BDX,1993-04-22,8.231706619262695 +BDX,1993-04-23,8.20121955871582 +BDX,1993-04-26,8.170731544494629 +BDX,1993-04-27,8.506097793579102 +BDX,1993-04-28,8.47560977935791 +BDX,1993-04-29,8.384145736694336 +BDX,1993-04-30,8.445121765136719 +BDX,1993-05-03,8.47560977935791 +BDX,1993-05-04,8.47560977935791 +BDX,1993-05-05,8.719511985778809 +BDX,1993-05-06,8.841463088989258 +BDX,1993-05-07,8.87195110321045 +BDX,1993-05-10,8.993902206420898 +BDX,1993-05-11,8.963415145874023 +BDX,1993-05-12,8.780488014221191 +BDX,1993-05-13,8.567072868347168 +BDX,1993-05-14,8.658536911010742 +BDX,1993-05-17,8.810976028442383 +BDX,1993-05-18,8.87195110321045 +BDX,1993-05-19,8.932927131652832 +BDX,1993-05-20,8.932927131652832 +BDX,1993-05-21,8.963415145874023 +BDX,1993-05-24,9.146341323852539 +BDX,1993-05-25,9.237805366516113 +BDX,1993-05-26,9.29878044128418 +BDX,1993-05-27,9.359756469726562 +BDX,1993-05-28,9.420731544494629 +BDX,1993-06-01,9.359756469726562 +BDX,1993-06-02,9.237805366516113 +BDX,1993-06-03,9.085366249084473 +BDX,1993-06-04,9.02439022064209 +BDX,1993-06-07,8.963415145874023 +BDX,1993-06-08,8.90243911743164 +BDX,1993-06-09,8.87195110321045 +BDX,1993-06-10,8.87195110321045 +BDX,1993-06-11,9.115854263305664 +BDX,1993-06-14,9.57317066192627 +BDX,1993-06-15,9.512194633483887 +BDX,1993-06-16,9.603658676147461 +BDX,1993-06-17,9.57317066192627 +BDX,1993-06-18,9.390243530273438 +BDX,1993-06-21,9.390243530273438 +BDX,1993-06-22,9.268293380737305 +BDX,1993-06-23,9.207317352294922 +BDX,1993-06-24,9.29878044128418 +BDX,1993-06-25,9.45121955871582 +BDX,1993-06-28,9.634145736694336 +BDX,1993-06-29,9.72560977935791 +BDX,1993-06-30,9.756097793579102 +BDX,1993-07-01,9.695121765136719 +BDX,1993-07-02,9.512194633483887 +BDX,1993-07-06,9.359756469726562 +BDX,1993-07-07,9.390243530273438 +BDX,1993-07-08,9.481706619262695 +BDX,1993-07-09,9.29878044128418 +BDX,1993-07-12,9.512194633483887 +BDX,1993-07-13,9.481706619262695 +BDX,1993-07-14,9.390243530273438 +BDX,1993-07-15,9.268293380737305 +BDX,1993-07-16,9.207317352294922 +BDX,1993-07-19,9.146341323852539 +BDX,1993-07-20,9.02439022064209 +BDX,1993-07-21,8.780488014221191 +BDX,1993-07-22,8.841463088989258 +BDX,1993-07-23,9.207317352294922 +BDX,1993-07-26,8.993902206420898 +BDX,1993-07-27,8.963415145874023 +BDX,1993-07-28,8.87195110321045 +BDX,1993-07-29,8.810976028442383 +BDX,1993-07-30,8.62804889678955 +BDX,1993-08-02,8.47560977935791 +BDX,1993-08-03,8.59756088256836 +BDX,1993-08-04,8.62804889678955 +BDX,1993-08-05,8.658536911010742 +BDX,1993-08-06,8.567072868347168 +BDX,1993-08-09,8.59756088256836 +BDX,1993-08-10,8.536584854125977 +BDX,1993-08-11,8.47560977935791 +BDX,1993-08-12,8.506097793579102 +BDX,1993-08-13,8.536584854125977 +BDX,1993-08-16,8.719511985778809 +BDX,1993-08-17,8.932927131652832 +BDX,1993-08-18,8.810976028442383 +BDX,1993-08-19,8.719511985778809 +BDX,1993-08-20,8.780488014221191 +BDX,1993-08-23,8.75 +BDX,1993-08-24,9.115854263305664 +BDX,1993-08-25,8.993902206420898 +BDX,1993-08-26,8.932927131652832 +BDX,1993-08-27,9.02439022064209 +BDX,1993-08-30,9.146341323852539 +BDX,1993-08-31,8.963415145874023 +BDX,1993-09-01,8.932927131652832 +BDX,1993-09-02,8.932927131652832 +BDX,1993-09-03,8.932927131652832 +BDX,1993-09-07,8.993902206420898 +BDX,1993-09-08,8.689023971557617 +BDX,1993-09-09,8.536584854125977 +BDX,1993-09-10,8.62804889678955 +BDX,1993-09-13,8.62804889678955 +BDX,1993-09-14,8.59756088256836 +BDX,1993-09-15,8.536584854125977 +BDX,1993-09-16,8.689023971557617 +BDX,1993-09-17,8.719511985778809 +BDX,1993-09-20,8.780488014221191 +BDX,1993-09-21,8.62804889678955 +BDX,1993-09-22,8.75 +BDX,1993-09-23,8.810976028442383 +BDX,1993-09-24,8.841463088989258 +BDX,1993-09-27,8.932927131652832 +BDX,1993-09-28,9.02439022064209 +BDX,1993-09-29,8.932927131652832 +BDX,1993-09-30,9.17682933807373 +BDX,1993-10-01,9.115854263305664 +BDX,1993-10-04,9.115854263305664 +BDX,1993-10-05,9.054878234863281 +BDX,1993-10-06,8.932927131652832 +BDX,1993-10-07,8.87195110321045 +BDX,1993-10-08,9.02439022064209 +BDX,1993-10-11,8.963415145874023 +BDX,1993-10-12,9.054878234863281 +BDX,1993-10-13,9.17682933807373 +BDX,1993-10-14,9.329268455505371 +BDX,1993-10-15,9.17682933807373 +BDX,1993-10-18,9.420731544494629 +BDX,1993-10-19,9.45121955871582 +BDX,1993-10-20,9.329268455505371 +BDX,1993-10-21,9.237805366516113 +BDX,1993-10-22,9.207317352294922 +BDX,1993-10-25,8.993902206420898 +BDX,1993-10-26,8.90243911743164 +BDX,1993-10-27,9.207317352294922 +BDX,1993-10-28,9.29878044128418 +BDX,1993-10-29,9.268293380737305 +BDX,1993-11-01,9.481706619262695 +BDX,1993-11-02,9.481706619262695 +BDX,1993-11-03,9.390243530273438 +BDX,1993-11-04,9.329268455505371 +BDX,1993-11-05,9.268293380737305 +BDX,1993-11-08,9.207317352294922 +BDX,1993-11-09,9.268293380737305 +BDX,1993-11-10,9.207317352294922 +BDX,1993-11-11,9.085366249084473 +BDX,1993-11-12,9.054878234863281 +BDX,1993-11-15,8.90243911743164 +BDX,1993-11-16,8.841463088989258 +BDX,1993-11-17,8.87195110321045 +BDX,1993-11-18,8.87195110321045 +BDX,1993-11-19,8.841463088989258 +BDX,1993-11-22,8.62804889678955 +BDX,1993-11-23,8.59756088256836 +BDX,1993-11-24,8.384145736694336 +BDX,1993-11-26,8.292682647705078 +BDX,1993-11-29,8.353658676147461 +BDX,1993-11-30,8.292682647705078 +BDX,1993-12-01,8.32317066192627 +BDX,1993-12-02,8.658536911010742 +BDX,1993-12-03,8.506097793579102 +BDX,1993-12-06,8.59756088256836 +BDX,1993-12-07,8.689023971557617 +BDX,1993-12-08,8.658536911010742 +BDX,1993-12-09,8.59756088256836 +BDX,1993-12-10,8.567072868347168 +BDX,1993-12-13,8.59756088256836 +BDX,1993-12-14,8.658536911010742 +BDX,1993-12-15,8.658536911010742 +BDX,1993-12-16,8.689023971557617 +BDX,1993-12-17,8.719511985778809 +BDX,1993-12-20,8.75 +BDX,1993-12-21,8.780488014221191 +BDX,1993-12-22,8.810976028442383 +BDX,1993-12-23,8.75 +BDX,1993-12-27,8.810976028442383 +BDX,1993-12-28,8.810976028442383 +BDX,1993-12-29,8.90243911743164 +BDX,1993-12-30,8.810976028442383 +BDX,1993-12-31,8.719511985778809 +BDX,1994-01-03,8.75 +BDX,1994-01-04,8.658536911010742 +BDX,1994-01-05,8.62804889678955 +BDX,1994-01-06,8.47560977935791 +BDX,1994-01-07,8.62804889678955 +BDX,1994-01-10,8.780488014221191 +BDX,1994-01-11,8.719511985778809 +BDX,1994-01-12,8.62804889678955 +BDX,1994-01-13,8.62804889678955 +BDX,1994-01-14,8.780488014221191 +BDX,1994-01-17,8.780488014221191 +BDX,1994-01-18,8.62804889678955 +BDX,1994-01-19,8.59756088256836 +BDX,1994-01-20,8.719511985778809 +BDX,1994-01-21,8.59756088256836 +BDX,1994-01-24,8.353658676147461 +BDX,1994-01-25,8.353658676147461 +BDX,1994-01-26,8.47560977935791 +BDX,1994-01-27,8.719511985778809 +BDX,1994-01-28,8.841463088989258 +BDX,1994-01-31,8.993902206420898 +BDX,1994-02-01,8.993902206420898 +BDX,1994-02-02,8.963415145874023 +BDX,1994-02-03,8.993902206420898 +BDX,1994-02-04,8.810976028442383 +BDX,1994-02-07,8.719511985778809 +BDX,1994-02-08,8.75 +BDX,1994-02-09,8.780488014221191 +BDX,1994-02-10,9.054878234863281 +BDX,1994-02-11,9.085366249084473 +BDX,1994-02-14,9.02439022064209 +BDX,1994-02-15,9.02439022064209 +BDX,1994-02-16,9.146341323852539 +BDX,1994-02-17,9.146341323852539 +BDX,1994-02-18,9.268293380737305 +BDX,1994-02-22,9.481706619262695 +BDX,1994-02-23,9.634145736694336 +BDX,1994-02-24,9.390243530273438 +BDX,1994-02-25,9.542682647705078 +BDX,1994-02-28,9.57317066192627 +BDX,1994-03-01,9.481706619262695 +BDX,1994-03-02,9.359756469726562 +BDX,1994-03-03,9.268293380737305 +BDX,1994-03-04,9.17682933807373 +BDX,1994-03-07,9.268293380737305 +BDX,1994-03-08,9.237805366516113 +BDX,1994-03-09,9.268293380737305 +BDX,1994-03-10,9.420731544494629 +BDX,1994-03-11,9.420731544494629 +BDX,1994-03-14,9.664633750915527 +BDX,1994-03-15,9.756097793579102 +BDX,1994-03-16,9.87804889678955 +BDX,1994-03-17,9.817072868347168 +BDX,1994-03-18,9.817072868347168 +BDX,1994-03-21,9.817072868347168 +BDX,1994-03-22,9.695121765136719 +BDX,1994-03-23,9.695121765136719 +BDX,1994-03-24,9.45121955871582 +BDX,1994-03-25,9.695121765136719 +BDX,1994-03-28,9.664633750915527 +BDX,1994-03-29,9.420731544494629 +BDX,1994-03-30,9.29878044128418 +BDX,1994-03-31,9.146341323852539 +BDX,1994-04-04,8.780488014221191 +BDX,1994-04-05,9.02439022064209 +BDX,1994-04-06,9.054878234863281 +BDX,1994-04-07,9.207317352294922 +BDX,1994-04-08,8.993902206420898 +BDX,1994-04-11,8.963415145874023 +BDX,1994-04-12,8.810976028442383 +BDX,1994-04-13,8.75 +BDX,1994-04-14,8.658536911010742 +BDX,1994-04-15,8.658536911010742 +BDX,1994-04-18,8.689023971557617 +BDX,1994-04-19,8.75 +BDX,1994-04-20,8.810976028442383 +BDX,1994-04-21,9.085366249084473 +BDX,1994-04-22,9.054878234863281 +BDX,1994-04-25,9.085366249084473 +BDX,1994-04-26,9.02439022064209 +BDX,1994-04-28,9.268293380737305 +BDX,1994-04-29,9.420731544494629 +BDX,1994-05-02,9.420731544494629 +BDX,1994-05-03,9.420731544494629 +BDX,1994-05-04,9.237805366516113 +BDX,1994-05-05,9.390243530273438 +BDX,1994-05-06,9.390243530273438 +BDX,1994-05-09,9.29878044128418 +BDX,1994-05-10,9.268293380737305 +BDX,1994-05-11,8.90243911743164 +BDX,1994-05-12,9.268293380737305 +BDX,1994-05-13,9.207317352294922 +BDX,1994-05-16,9.329268455505371 +BDX,1994-05-17,9.329268455505371 +BDX,1994-05-18,9.45121955871582 +BDX,1994-05-19,9.603658676147461 +BDX,1994-05-20,9.420731544494629 +BDX,1994-05-23,9.17682933807373 +BDX,1994-05-24,9.207317352294922 +BDX,1994-05-25,9.268293380737305 +BDX,1994-05-26,9.268293380737305 +BDX,1994-05-27,9.17682933807373 +BDX,1994-05-31,9.29878044128418 +BDX,1994-06-01,9.17682933807373 +BDX,1994-06-02,9.02439022064209 +BDX,1994-06-03,9.115854263305664 +BDX,1994-06-06,9.237805366516113 +BDX,1994-06-07,9.268293380737305 +BDX,1994-06-08,9.207317352294922 +BDX,1994-06-09,9.237805366516113 +BDX,1994-06-10,9.512194633483887 +BDX,1994-06-13,9.542682647705078 +BDX,1994-06-14,9.512194633483887 +BDX,1994-06-15,9.57317066192627 +BDX,1994-06-16,9.57317066192627 +BDX,1994-06-17,9.756097793579102 +BDX,1994-06-20,9.664633750915527 +BDX,1994-06-21,9.664633750915527 +BDX,1994-06-22,9.756097793579102 +BDX,1994-06-23,9.695121765136719 +BDX,1994-06-24,9.695121765136719 +BDX,1994-06-27,9.634145736694336 +BDX,1994-06-28,9.695121765136719 +BDX,1994-06-29,9.908536911010742 +BDX,1994-06-30,9.969511985778809 +BDX,1994-07-01,9.939023971557617 +BDX,1994-07-05,10.091463088989258 +BDX,1994-07-06,10.0 +BDX,1994-07-07,10.213415145874023 +BDX,1994-07-08,10.213415145874023 +BDX,1994-07-11,10.182927131652832 +BDX,1994-07-12,10.182927131652832 +BDX,1994-07-13,10.365854263305664 +BDX,1994-07-14,10.42682933807373 +BDX,1994-07-15,10.27439022064209 +BDX,1994-07-18,10.304878234863281 +BDX,1994-07-19,10.27439022064209 +BDX,1994-07-20,10.27439022064209 +BDX,1994-07-21,10.243902206420898 +BDX,1994-07-22,10.27439022064209 +BDX,1994-07-25,10.304878234863281 +BDX,1994-07-26,10.182927131652832 +BDX,1994-07-27,10.15243911743164 +BDX,1994-07-28,10.27439022064209 +BDX,1994-07-29,10.27439022064209 +BDX,1994-08-01,10.213415145874023 +BDX,1994-08-02,10.27439022064209 +BDX,1994-08-03,10.487805366516113 +BDX,1994-08-04,10.579268455505371 +BDX,1994-08-05,10.579268455505371 +BDX,1994-08-08,10.579268455505371 +BDX,1994-08-09,10.731706619262695 +BDX,1994-08-10,10.792682647705078 +BDX,1994-08-11,10.670731544494629 +BDX,1994-08-12,10.731706619262695 +BDX,1994-08-15,10.70121955871582 +BDX,1994-08-16,10.82317066192627 +BDX,1994-08-17,10.792682647705078 +BDX,1994-08-18,10.579268455505371 +BDX,1994-08-19,10.640243530273438 +BDX,1994-08-22,10.396341323852539 +BDX,1994-08-23,10.609756469726562 +BDX,1994-08-24,10.579268455505371 +BDX,1994-08-25,10.457317352294922 +BDX,1994-08-26,10.609756469726562 +BDX,1994-08-29,10.640243530273438 +BDX,1994-08-30,10.670731544494629 +BDX,1994-08-31,10.457317352294922 +BDX,1994-09-01,10.670731544494629 +BDX,1994-09-02,10.54878044128418 +BDX,1994-09-06,10.670731544494629 +BDX,1994-09-07,10.731706619262695 +BDX,1994-09-08,10.914633750915527 +BDX,1994-09-09,10.884145736694336 +BDX,1994-09-12,10.792682647705078 +BDX,1994-09-13,10.884145736694336 +BDX,1994-09-14,10.82317066192627 +BDX,1994-09-15,10.97560977935791 +BDX,1994-09-16,11.158536911010742 +BDX,1994-09-19,11.189023971557617 +BDX,1994-09-20,11.067072868347168 +BDX,1994-09-21,11.189023971557617 +BDX,1994-09-22,11.12804889678955 +BDX,1994-09-23,11.219511985778809 +BDX,1994-09-26,11.219511985778809 +BDX,1994-09-27,11.280488014221191 +BDX,1994-09-28,11.463415145874023 +BDX,1994-09-29,11.52439022064209 +BDX,1994-09-30,11.768293380737305 +BDX,1994-10-03,11.646341323852539 +BDX,1994-10-04,11.40243911743164 +BDX,1994-10-05,11.310976028442383 +BDX,1994-10-06,11.219511985778809 +BDX,1994-10-07,11.341463088989258 +BDX,1994-10-10,11.40243911743164 +BDX,1994-10-11,11.554878234863281 +BDX,1994-10-12,11.554878234863281 +BDX,1994-10-13,11.493902206420898 +BDX,1994-10-14,11.463415145874023 +BDX,1994-10-17,11.37195110321045 +BDX,1994-10-18,11.463415145874023 +BDX,1994-10-19,11.585366249084473 +BDX,1994-10-20,11.615854263305664 +BDX,1994-10-21,11.52439022064209 +BDX,1994-10-24,11.585366249084473 +BDX,1994-10-25,11.585366249084473 +BDX,1994-10-26,11.615854263305664 +BDX,1994-10-27,11.707317352294922 +BDX,1994-10-28,11.554878234863281 +BDX,1994-10-31,11.52439022064209 +BDX,1994-11-01,11.37195110321045 +BDX,1994-11-02,11.40243911743164 +BDX,1994-11-03,11.310976028442383 +BDX,1994-11-04,11.158536911010742 +BDX,1994-11-07,11.036584854125977 +BDX,1994-11-08,11.280488014221191 +BDX,1994-11-09,11.52439022064209 +BDX,1994-11-10,11.52439022064209 +BDX,1994-11-11,11.493902206420898 +BDX,1994-11-14,11.52439022064209 +BDX,1994-11-15,11.493902206420898 +BDX,1994-11-16,11.463415145874023 +BDX,1994-11-17,11.646341323852539 +BDX,1994-11-18,11.493902206420898 +BDX,1994-11-21,11.432927131652832 +BDX,1994-11-22,11.40243911743164 +BDX,1994-11-23,11.310976028442383 +BDX,1994-11-25,11.40243911743164 +BDX,1994-11-28,11.432927131652832 +BDX,1994-11-29,11.463415145874023 +BDX,1994-11-30,11.52439022064209 +BDX,1994-12-01,11.341463088989258 +BDX,1994-12-02,11.463415145874023 +BDX,1994-12-05,11.554878234863281 +BDX,1994-12-06,11.79878044128418 +BDX,1994-12-07,11.859756469726562 +BDX,1994-12-08,11.585366249084473 +BDX,1994-12-09,11.52439022064209 +BDX,1994-12-12,11.646341323852539 +BDX,1994-12-13,11.737805366516113 +BDX,1994-12-14,11.890243530273438 +BDX,1994-12-15,12.07317066192627 +BDX,1994-12-16,12.012194633483887 +BDX,1994-12-19,12.012194633483887 +BDX,1994-12-20,11.981706619262695 +BDX,1994-12-21,11.95121955871582 +BDX,1994-12-22,11.95121955871582 +BDX,1994-12-23,12.012194633483887 +BDX,1994-12-27,12.042682647705078 +BDX,1994-12-28,11.920731544494629 +BDX,1994-12-29,11.79878044128418 +BDX,1994-12-30,11.707317352294922 +BDX,1995-01-03,11.768293380737305 +BDX,1995-01-04,11.890243530273438 +BDX,1995-01-05,12.134145736694336 +BDX,1995-01-06,12.256097793579102 +BDX,1995-01-09,12.103658676147461 +BDX,1995-01-10,12.256097793579102 +BDX,1995-01-11,12.195121765136719 +BDX,1995-01-12,11.890243530273438 +BDX,1995-01-13,11.95121955871582 +BDX,1995-01-16,12.164633750915527 +BDX,1995-01-17,12.317072868347168 +BDX,1995-01-18,12.469511985778809 +BDX,1995-01-19,12.560976028442383 +BDX,1995-01-20,12.408536911010742 +BDX,1995-01-23,12.195121765136719 +BDX,1995-01-24,12.408536911010742 +BDX,1995-01-25,12.65243911743164 +BDX,1995-01-26,12.469511985778809 +BDX,1995-01-27,12.469511985778809 +BDX,1995-01-30,12.530488014221191 +BDX,1995-01-31,12.804878234863281 +BDX,1995-02-01,12.77439022064209 +BDX,1995-02-02,12.713415145874023 +BDX,1995-02-03,12.62195110321045 +BDX,1995-02-06,12.530488014221191 +BDX,1995-02-07,12.62195110321045 +BDX,1995-02-08,12.62195110321045 +BDX,1995-02-09,12.62195110321045 +BDX,1995-02-10,12.591463088989258 +BDX,1995-02-13,12.530488014221191 +BDX,1995-02-14,12.560976028442383 +BDX,1995-02-15,12.591463088989258 +BDX,1995-02-16,12.530488014221191 +BDX,1995-02-17,12.530488014221191 +BDX,1995-02-21,12.439023971557617 +BDX,1995-02-22,12.65243911743164 +BDX,1995-02-23,12.682927131652832 +BDX,1995-02-24,12.865854263305664 +BDX,1995-02-27,12.804878234863281 +BDX,1995-02-28,12.804878234863281 +BDX,1995-03-01,12.77439022064209 +BDX,1995-03-02,12.957317352294922 +BDX,1995-03-03,13.04878044128418 +BDX,1995-03-06,13.140243530273438 +BDX,1995-03-07,12.865854263305664 +BDX,1995-03-08,12.957317352294922 +BDX,1995-03-09,13.231706619262695 +BDX,1995-03-10,13.231706619262695 +BDX,1995-03-13,13.658536911010742 +BDX,1995-03-14,13.810976028442383 +BDX,1995-03-15,13.567072868347168 +BDX,1995-03-16,13.62804889678955 +BDX,1995-03-17,13.658536911010742 +BDX,1995-03-20,13.506097793579102 +BDX,1995-03-21,13.353658676147461 +BDX,1995-03-22,13.506097793579102 +BDX,1995-03-23,13.445121765136719 +BDX,1995-03-24,13.445121765136719 +BDX,1995-03-27,13.384145736694336 +BDX,1995-03-28,13.536584854125977 +BDX,1995-03-29,13.689023971557617 +BDX,1995-03-30,13.353658676147461 +BDX,1995-03-31,13.231706619262695 +BDX,1995-04-03,13.384145736694336 +BDX,1995-04-04,13.567072868347168 +BDX,1995-04-05,13.719511985778809 +BDX,1995-04-06,13.780488014221191 +BDX,1995-04-07,13.719511985778809 +BDX,1995-04-10,13.59756088256836 +BDX,1995-04-11,13.75 +BDX,1995-04-12,13.87195110321045 +BDX,1995-04-13,14.115854263305664 +BDX,1995-04-17,13.963415145874023 +BDX,1995-04-18,14.02439022064209 +BDX,1995-04-19,13.780488014221191 +BDX,1995-04-20,13.59756088256836 +BDX,1995-04-21,13.59756088256836 +BDX,1995-04-24,13.658536911010742 +BDX,1995-04-25,13.780488014221191 +BDX,1995-04-26,13.658536911010742 +BDX,1995-04-27,13.59756088256836 +BDX,1995-04-28,13.59756088256836 +BDX,1995-05-01,13.87195110321045 +BDX,1995-05-02,14.054878234863281 +BDX,1995-05-03,13.90243911743164 +BDX,1995-05-04,13.963415145874023 +BDX,1995-05-05,13.932927131652832 +BDX,1995-05-08,14.02439022064209 +BDX,1995-05-09,13.993902206420898 +BDX,1995-05-10,14.054878234863281 +BDX,1995-05-11,13.993902206420898 +BDX,1995-05-12,13.689023971557617 +BDX,1995-05-15,13.810976028442383 +BDX,1995-05-16,13.993902206420898 +BDX,1995-05-17,14.085366249084473 +BDX,1995-05-18,13.932927131652832 +BDX,1995-05-19,14.268293380737305 +BDX,1995-05-22,13.993902206420898 +BDX,1995-05-23,14.02439022064209 +BDX,1995-05-24,14.237805366516113 +BDX,1995-05-25,14.45121955871582 +BDX,1995-05-26,14.45121955871582 +BDX,1995-05-30,14.268293380737305 +BDX,1995-05-31,14.02439022064209 +BDX,1995-06-01,14.237805366516113 +BDX,1995-06-02,14.207317352294922 +BDX,1995-06-05,14.146341323852539 +BDX,1995-06-06,13.993902206420898 +BDX,1995-06-07,14.237805366516113 +BDX,1995-06-08,13.993902206420898 +BDX,1995-06-09,14.02439022064209 +BDX,1995-06-12,13.993902206420898 +BDX,1995-06-13,14.17682933807373 +BDX,1995-06-14,14.268293380737305 +BDX,1995-06-15,14.359756469726562 +BDX,1995-06-16,14.359756469726562 +BDX,1995-06-19,14.329268455505371 +BDX,1995-06-20,14.17682933807373 +BDX,1995-06-21,14.359756469726562 +BDX,1995-06-22,14.390243530273438 +BDX,1995-06-23,14.45121955871582 +BDX,1995-06-26,14.390243530273438 +BDX,1995-06-27,14.02439022064209 +BDX,1995-06-28,14.085366249084473 +BDX,1995-06-29,14.054878234863281 +BDX,1995-06-30,14.207317352294922 +BDX,1995-07-03,14.268293380737305 +BDX,1995-07-05,13.993902206420898 +BDX,1995-07-06,14.146341323852539 +BDX,1995-07-07,13.689023971557617 +BDX,1995-07-10,13.841463088989258 +BDX,1995-07-11,13.841463088989258 +BDX,1995-07-12,13.963415145874023 +BDX,1995-07-13,13.963415145874023 +BDX,1995-07-14,13.90243911743164 +BDX,1995-07-17,14.02439022064209 +BDX,1995-07-18,14.054878234863281 +BDX,1995-07-19,13.993902206420898 +BDX,1995-07-20,13.993902206420898 +BDX,1995-07-21,13.993902206420898 +BDX,1995-07-24,14.054878234863281 +BDX,1995-07-25,14.146341323852539 +BDX,1995-07-26,14.207317352294922 +BDX,1995-07-27,14.72560977935791 +BDX,1995-07-28,14.45121955871582 +BDX,1995-07-31,14.359756469726562 +BDX,1995-08-01,14.481706619262695 +BDX,1995-08-02,14.237805366516113 +BDX,1995-08-03,14.054878234863281 +BDX,1995-08-04,14.146341323852539 +BDX,1995-08-07,14.207317352294922 +BDX,1995-08-08,14.146341323852539 +BDX,1995-08-09,14.390243530273438 +BDX,1995-08-10,14.481706619262695 +BDX,1995-08-11,14.329268455505371 +BDX,1995-08-14,14.29878044128418 +BDX,1995-08-15,14.29878044128418 +BDX,1995-08-16,14.207317352294922 +BDX,1995-08-17,14.207317352294922 +BDX,1995-08-18,14.115854263305664 +BDX,1995-08-21,14.054878234863281 +BDX,1995-08-22,13.932927131652832 +BDX,1995-08-23,13.90243911743164 +BDX,1995-08-24,13.87195110321045 +BDX,1995-08-25,13.75 +BDX,1995-08-28,13.75 +BDX,1995-08-29,13.75 +BDX,1995-08-30,13.87195110321045 +BDX,1995-08-31,13.75 +BDX,1995-09-01,13.993902206420898 +BDX,1995-09-05,14.207317352294922 +BDX,1995-09-06,14.02439022064209 +BDX,1995-09-07,13.90243911743164 +BDX,1995-09-08,13.719511985778809 +BDX,1995-09-11,13.719511985778809 +BDX,1995-09-12,13.841463088989258 +BDX,1995-09-13,14.02439022064209 +BDX,1995-09-14,14.29878044128418 +BDX,1995-09-15,14.29878044128418 +BDX,1995-09-18,14.29878044128418 +BDX,1995-09-19,14.146341323852539 +BDX,1995-09-20,14.45121955871582 +BDX,1995-09-21,14.45121955871582 +BDX,1995-09-22,14.817072868347168 +BDX,1995-09-25,14.969511985778809 +BDX,1995-09-26,15.091463088989258 +BDX,1995-09-27,15.335366249084473 +BDX,1995-09-28,15.42682933807373 +BDX,1995-09-29,15.335366249084473 +BDX,1995-10-02,15.792682647705078 +BDX,1995-10-03,15.487805366516113 +BDX,1995-10-04,15.213415145874023 +BDX,1995-10-05,15.304878234863281 +BDX,1995-10-06,15.670731544494629 +BDX,1995-10-09,15.457317352294922 +BDX,1995-10-10,15.335366249084473 +BDX,1995-10-11,15.304878234863281 +BDX,1995-10-12,15.640243530273438 +BDX,1995-10-13,15.853658676147461 +BDX,1995-10-16,15.762194633483887 +BDX,1995-10-17,15.82317066192627 +BDX,1995-10-18,15.853658676147461 +BDX,1995-10-19,16.067073822021484 +BDX,1995-10-20,16.0060977935791 +BDX,1995-10-23,16.0060977935791 +BDX,1995-10-24,16.036584854125977 +BDX,1995-10-25,16.067073822021484 +BDX,1995-10-26,15.914633750915527 +BDX,1995-10-27,15.853658676147461 +BDX,1995-10-30,15.884145736694336 +BDX,1995-10-31,15.853658676147461 +BDX,1995-11-01,16.158536911010742 +BDX,1995-11-02,15.97560977935791 +BDX,1995-11-03,15.945121765136719 +BDX,1995-11-06,15.945121765136719 +BDX,1995-11-07,15.97560977935791 +BDX,1995-11-08,16.036584854125977 +BDX,1995-11-09,16.189023971557617 +BDX,1995-11-10,16.25 +BDX,1995-11-13,16.341463088989258 +BDX,1995-11-14,16.40243911743164 +BDX,1995-11-15,16.371950149536133 +BDX,1995-11-16,16.463415145874023 +BDX,1995-11-17,16.585365295410156 +BDX,1995-11-20,16.707317352294922 +BDX,1995-11-21,16.79878044128418 +BDX,1995-11-22,16.676828384399414 +BDX,1995-11-24,16.676828384399414 +BDX,1995-11-27,16.707317352294922 +BDX,1995-11-28,16.55487823486328 +BDX,1995-11-29,16.859756469726562 +BDX,1995-11-30,17.012195587158203 +BDX,1995-12-01,16.859756469726562 +BDX,1995-12-04,17.134145736694336 +BDX,1995-12-05,17.317073822021484 +BDX,1995-12-06,18.04878044128418 +BDX,1995-12-07,17.865854263305664 +BDX,1995-12-08,17.774389266967773 +BDX,1995-12-11,18.231706619262695 +BDX,1995-12-12,18.384145736694336 +BDX,1995-12-13,18.475610733032227 +BDX,1995-12-14,18.262195587158203 +BDX,1995-12-15,18.140243530273438 +BDX,1995-12-18,17.865854263305664 +BDX,1995-12-19,17.774389266967773 +BDX,1995-12-20,17.317073822021484 +BDX,1995-12-21,17.439023971557617 +BDX,1995-12-22,17.987804412841797 +BDX,1995-12-26,18.079267501831055 +BDX,1995-12-27,17.926828384399414 +BDX,1995-12-28,18.079267501831055 +BDX,1995-12-29,18.292682647705078 +BDX,1996-01-02,18.475610733032227 +BDX,1996-01-03,18.932926177978516 +BDX,1996-01-04,18.75 +BDX,1996-01-05,18.20121955871582 +BDX,1996-01-08,18.5060977935791 +BDX,1996-01-09,18.658536911010742 +BDX,1996-01-10,18.323171615600586 +BDX,1996-01-11,18.292682647705078 +BDX,1996-01-12,18.079267501831055 +BDX,1996-01-15,18.75 +BDX,1996-01-16,18.780487060546875 +BDX,1996-01-17,18.9939022064209 +BDX,1996-01-18,19.45121955871582 +BDX,1996-01-19,19.634145736694336 +BDX,1996-01-22,19.512195587158203 +BDX,1996-01-23,19.420732498168945 +BDX,1996-01-24,19.7560977935791 +BDX,1996-01-25,19.939023971557617 +BDX,1996-01-26,20.335365295410156 +BDX,1996-01-29,20.762195587158203 +BDX,1996-01-30,20.94512176513672 +BDX,1996-01-31,21.067073822021484 +BDX,1996-02-01,20.731706619262695 +BDX,1996-02-02,20.792682647705078 +BDX,1996-02-05,21.341463088989258 +BDX,1996-02-06,21.067073822021484 +BDX,1996-02-07,21.067073822021484 +BDX,1996-02-08,21.676828384399414 +BDX,1996-02-09,21.158536911010742 +BDX,1996-02-12,21.280487060546875 +BDX,1996-02-13,21.585365295410156 +BDX,1996-02-14,21.158536911010742 +BDX,1996-02-15,21.158536911010742 +BDX,1996-02-16,20.975610733032227 +BDX,1996-02-20,20.39634132385254 +BDX,1996-02-21,20.39634132385254 +BDX,1996-02-22,20.914634704589844 +BDX,1996-02-23,20.884145736694336 +BDX,1996-02-26,20.640243530273438 +BDX,1996-02-27,20.426828384399414 +BDX,1996-02-28,20.182926177978516 +BDX,1996-02-29,20.0 +BDX,1996-03-01,20.609756469726562 +BDX,1996-03-04,20.823171615600586 +BDX,1996-03-05,20.579267501831055 +BDX,1996-03-06,20.426828384399414 +BDX,1996-03-07,21.128049850463867 +BDX,1996-03-08,20.487804412841797 +BDX,1996-03-11,20.54878044128418 +BDX,1996-03-12,20.213415145874023 +BDX,1996-03-13,20.182926177978516 +BDX,1996-03-14,20.213415145874023 +BDX,1996-03-15,20.30487823486328 +BDX,1996-03-18,20.2439022064209 +BDX,1996-03-19,19.7560977935791 +BDX,1996-03-20,19.60365867614746 +BDX,1996-03-21,19.725610733032227 +BDX,1996-03-22,20.274389266967773 +BDX,1996-03-25,20.2439022064209 +BDX,1996-03-26,20.30487823486328 +BDX,1996-03-27,20.091463088989258 +BDX,1996-03-28,20.213415145874023 +BDX,1996-03-29,19.969512939453125 +BDX,1996-04-01,20.0 +BDX,1996-04-02,20.0 +BDX,1996-04-03,20.0 +BDX,1996-04-04,20.091463088989258 +BDX,1996-04-08,19.7560977935791 +BDX,1996-04-09,19.29878044128418 +BDX,1996-04-10,19.085365295410156 +BDX,1996-04-11,18.90243911743164 +BDX,1996-04-12,19.207317352294922 +BDX,1996-04-15,19.45121955871582 +BDX,1996-04-16,19.390243530273438 +BDX,1996-04-17,19.29878044128418 +BDX,1996-04-18,19.60365867614746 +BDX,1996-04-19,19.7560977935791 +BDX,1996-04-22,19.939023971557617 +BDX,1996-04-23,19.969512939453125 +BDX,1996-04-24,19.542682647705078 +BDX,1996-04-25,19.359756469726562 +BDX,1996-04-26,19.207317352294922 +BDX,1996-04-29,19.115854263305664 +BDX,1996-04-30,19.664634704589844 +BDX,1996-05-01,19.69512176513672 +BDX,1996-05-02,19.268293380737305 +BDX,1996-05-03,19.05487823486328 +BDX,1996-05-06,18.963415145874023 +BDX,1996-05-07,18.628049850463867 +BDX,1996-05-08,18.35365867614746 +BDX,1996-05-09,19.05487823486328 +BDX,1996-05-10,18.90243911743164 +BDX,1996-05-13,19.512195587158203 +BDX,1996-05-14,19.481706619262695 +BDX,1996-05-15,19.725610733032227 +BDX,1996-05-16,20.182926177978516 +BDX,1996-05-17,20.487804412841797 +BDX,1996-05-20,20.2439022064209 +BDX,1996-05-21,20.30487823486328 +BDX,1996-05-22,20.39634132385254 +BDX,1996-05-23,20.670732498168945 +BDX,1996-05-24,20.579267501831055 +BDX,1996-05-28,20.640243530273438 +BDX,1996-05-29,20.762195587158203 +BDX,1996-05-30,20.609756469726562 +BDX,1996-05-31,20.731706619262695 +BDX,1996-06-03,20.426828384399414 +BDX,1996-06-04,20.457317352294922 +BDX,1996-06-05,20.731706619262695 +BDX,1996-06-06,20.579267501831055 +BDX,1996-06-07,20.54878044128418 +BDX,1996-06-10,20.518293380737305 +BDX,1996-06-11,20.39634132385254 +BDX,1996-06-12,20.426828384399414 +BDX,1996-06-13,20.426828384399414 +BDX,1996-06-14,20.15243911743164 +BDX,1996-06-17,19.878049850463867 +BDX,1996-06-18,19.481706619262695 +BDX,1996-06-19,19.390243530273438 +BDX,1996-06-20,19.359756469726562 +BDX,1996-06-21,19.420732498168945 +BDX,1996-06-24,19.237804412841797 +BDX,1996-06-25,19.60365867614746 +BDX,1996-06-26,19.420732498168945 +BDX,1996-06-27,19.542682647705078 +BDX,1996-06-28,19.573171615600586 +BDX,1996-07-01,19.542682647705078 +BDX,1996-07-02,19.7560977935791 +BDX,1996-07-03,19.573171615600586 +BDX,1996-07-05,19.176828384399414 +BDX,1996-07-08,18.780487060546875 +BDX,1996-07-09,18.689023971557617 +BDX,1996-07-10,18.414634704589844 +BDX,1996-07-11,18.018293380737305 +BDX,1996-07-12,18.20121955871582 +BDX,1996-07-15,17.865854263305664 +BDX,1996-07-16,17.439023971557617 +BDX,1996-07-17,18.079267501831055 +BDX,1996-07-18,18.810976028442383 +BDX,1996-07-19,18.658536911010742 +BDX,1996-07-22,18.170732498168945 +BDX,1996-07-23,17.713415145874023 +BDX,1996-07-24,17.774389266967773 +BDX,1996-07-25,18.231706619262695 +BDX,1996-07-26,18.262195587158203 +BDX,1996-07-29,18.231706619262695 +BDX,1996-07-30,18.292682647705078 +BDX,1996-07-31,18.20121955871582 +BDX,1996-08-01,18.963415145874023 +BDX,1996-08-02,19.60365867614746 +BDX,1996-08-05,19.60365867614746 +BDX,1996-08-06,20.0 +BDX,1996-08-07,20.213415145874023 +BDX,1996-08-08,20.2439022064209 +BDX,1996-08-09,20.2439022064209 +BDX,1996-08-12,20.518293380737305 +BDX,1996-08-13,20.39634132385254 +BDX,1996-08-14,20.365854263305664 +BDX,1996-08-15,20.365854263305664 +BDX,1996-08-16,20.426828384399414 +BDX,1996-08-19,20.609756469726562 +BDX,1996-08-20,20.609756469726562 +BDX,1996-08-21,20.365854263305664 +BDX,1996-08-22,20.487804412841797 +BDX,1996-08-23,20.30487823486328 +BDX,1996-08-26,20.30487823486328 +BDX,1996-08-27,20.2439022064209 +BDX,1996-08-28,20.30487823486328 +BDX,1996-08-29,20.182926177978516 +BDX,1996-08-30,19.939023971557617 +BDX,1996-09-03,19.817073822021484 +BDX,1996-09-04,20.182926177978516 +BDX,1996-09-05,20.0 +BDX,1996-09-06,20.2439022064209 +BDX,1996-09-09,20.975610733032227 +BDX,1996-09-10,21.036584854125977 +BDX,1996-09-11,21.158536911010742 +BDX,1996-09-12,21.09756088256836 +BDX,1996-09-13,21.463415145874023 +BDX,1996-09-16,21.524389266967773 +BDX,1996-09-17,20.975610733032227 +BDX,1996-09-18,21.036584854125977 +BDX,1996-09-19,21.09756088256836 +BDX,1996-09-20,21.280487060546875 +BDX,1996-09-23,21.158536911010742 +BDX,1996-09-24,20.914634704589844 +BDX,1996-09-25,20.792682647705078 +BDX,1996-09-26,21.09756088256836 +BDX,1996-09-27,21.463415145874023 +BDX,1996-09-30,21.585365295410156 +BDX,1996-10-01,21.036584854125977 +BDX,1996-10-02,21.40243911743164 +BDX,1996-10-03,21.524389266967773 +BDX,1996-10-04,21.40243911743164 +BDX,1996-10-07,21.64634132385254 +BDX,1996-10-08,21.707317352294922 +BDX,1996-10-09,21.40243911743164 +BDX,1996-10-10,21.40243911743164 +BDX,1996-10-11,21.64634132385254 +BDX,1996-10-14,21.768293380737305 +BDX,1996-10-15,21.768293380737305 +BDX,1996-10-16,21.524389266967773 +BDX,1996-10-17,21.707317352294922 +BDX,1996-10-18,21.95121955871582 +BDX,1996-10-21,21.768293380737305 +BDX,1996-10-22,21.64634132385254 +BDX,1996-10-23,21.219512939453125 +BDX,1996-10-24,21.341463088989258 +BDX,1996-10-25,21.280487060546875 +BDX,1996-10-28,20.914634704589844 +BDX,1996-10-29,21.158536911010742 +BDX,1996-10-30,20.54878044128418 +BDX,1996-10-31,21.219512939453125 +BDX,1996-11-01,21.036584854125977 +BDX,1996-11-04,21.280487060546875 +BDX,1996-11-05,21.463415145874023 +BDX,1996-11-06,21.40243911743164 +BDX,1996-11-07,21.463415145874023 +BDX,1996-11-08,21.09756088256836 +BDX,1996-11-11,20.975610733032227 +BDX,1996-11-12,20.060976028442383 +BDX,1996-11-13,19.512195587158203 +BDX,1996-11-14,19.939023971557617 +BDX,1996-11-15,19.512195587158203 +BDX,1996-11-18,19.69512176513672 +BDX,1996-11-19,19.512195587158203 +BDX,1996-11-20,19.268293380737305 +BDX,1996-11-21,19.085365295410156 +BDX,1996-11-22,19.024389266967773 +BDX,1996-11-25,19.634145736694336 +BDX,1996-11-26,20.0 +BDX,1996-11-27,20.487804412841797 +BDX,1996-11-29,20.487804412841797 +BDX,1996-12-02,20.670732498168945 +BDX,1996-12-03,20.487804412841797 +BDX,1996-12-04,20.426828384399414 +BDX,1996-12-05,20.670732498168945 +BDX,1996-12-06,20.30487823486328 +BDX,1996-12-09,20.670732498168945 +BDX,1996-12-10,20.792682647705078 +BDX,1996-12-11,20.792682647705078 +BDX,1996-12-12,20.792682647705078 +BDX,1996-12-13,20.792682647705078 +BDX,1996-12-16,20.2439022064209 +BDX,1996-12-17,20.487804412841797 +BDX,1996-12-18,20.85365867614746 +BDX,1996-12-19,21.09756088256836 +BDX,1996-12-20,21.280487060546875 +BDX,1996-12-23,21.40243911743164 +BDX,1996-12-24,21.463415145874023 +BDX,1996-12-26,21.585365295410156 +BDX,1996-12-27,21.585365295410156 +BDX,1996-12-30,21.524389266967773 +BDX,1996-12-31,21.158536911010742 +BDX,1997-01-02,21.158536911010742 +BDX,1997-01-03,21.707317352294922 +BDX,1997-01-06,21.40243911743164 +BDX,1997-01-07,21.95121955871582 +BDX,1997-01-08,22.134145736694336 +BDX,1997-01-09,22.134145736694336 +BDX,1997-01-10,22.2560977935791 +BDX,1997-01-13,22.439023971557617 +BDX,1997-01-14,22.5 +BDX,1997-01-15,22.5 +BDX,1997-01-16,22.7439022064209 +BDX,1997-01-17,22.560976028442383 +BDX,1997-01-20,22.682926177978516 +BDX,1997-01-21,23.109756469726562 +BDX,1997-01-22,23.658536911010742 +BDX,1997-01-23,24.14634132385254 +BDX,1997-01-24,24.14634132385254 +BDX,1997-01-27,24.207317352294922 +BDX,1997-01-28,23.59756088256836 +BDX,1997-01-29,23.841463088989258 +BDX,1997-01-30,23.90243911743164 +BDX,1997-01-31,24.024389266967773 +BDX,1997-02-03,23.90243911743164 +BDX,1997-02-04,24.024389266967773 +BDX,1997-02-05,23.841463088989258 +BDX,1997-02-06,23.59756088256836 +BDX,1997-02-07,24.024389266967773 +BDX,1997-02-10,23.841463088989258 +BDX,1997-02-11,24.14634132385254 +BDX,1997-02-12,24.085365295410156 +BDX,1997-02-13,24.390243530273438 +BDX,1997-02-14,24.14634132385254 +BDX,1997-02-18,24.7560977935791 +BDX,1997-02-19,24.939023971557617 +BDX,1997-02-20,24.268293380737305 +BDX,1997-02-21,24.390243530273438 +BDX,1997-02-24,24.573171615600586 +BDX,1997-02-25,24.390243530273438 +BDX,1997-02-26,24.085365295410156 +BDX,1997-02-27,24.329267501831055 +BDX,1997-02-28,24.024389266967773 +BDX,1997-03-03,24.329267501831055 +BDX,1997-03-04,24.14634132385254 +BDX,1997-03-05,24.085365295410156 +BDX,1997-03-06,23.780487060546875 +BDX,1997-03-07,23.90243911743164 +BDX,1997-03-10,23.963415145874023 +BDX,1997-03-11,23.719512939453125 +BDX,1997-03-12,23.292682647705078 +BDX,1997-03-13,23.109756469726562 +BDX,1997-03-14,23.35365867614746 +BDX,1997-03-17,23.475610733032227 +BDX,1997-03-18,23.170732498168945 +BDX,1997-03-19,23.292682647705078 +BDX,1997-03-20,23.04878044128418 +BDX,1997-03-21,22.987804412841797 +BDX,1997-03-24,22.682926177978516 +BDX,1997-03-25,22.682926177978516 +BDX,1997-03-26,23.170732498168945 +BDX,1997-03-27,22.560976028442383 +BDX,1997-03-31,21.95121955871582 +BDX,1997-04-01,21.768293380737305 +BDX,1997-04-02,21.890243530273438 +BDX,1997-04-03,21.64634132385254 +BDX,1997-04-04,22.19512176513672 +BDX,1997-04-07,22.560976028442383 +BDX,1997-04-08,22.621950149536133 +BDX,1997-04-09,22.2560977935791 +BDX,1997-04-10,22.19512176513672 +BDX,1997-04-11,21.158536911010742 +BDX,1997-04-14,21.524389266967773 +BDX,1997-04-15,21.768293380737305 +BDX,1997-04-16,22.012195587158203 +BDX,1997-04-17,21.890243530273438 +BDX,1997-04-18,21.524389266967773 +BDX,1997-04-21,21.64634132385254 +BDX,1997-04-22,21.890243530273438 +BDX,1997-04-23,22.80487823486328 +BDX,1997-04-24,22.012195587158203 +BDX,1997-04-25,21.707317352294922 +BDX,1997-04-28,21.463415145874023 +BDX,1997-04-29,22.073171615600586 +BDX,1997-04-30,22.439023971557617 +BDX,1997-05-01,21.890243530273438 +BDX,1997-05-02,22.560976028442383 +BDX,1997-05-05,23.35365867614746 +BDX,1997-05-06,23.170732498168945 +BDX,1997-05-07,23.170732498168945 +BDX,1997-05-08,23.170732498168945 +BDX,1997-05-09,23.231706619262695 +BDX,1997-05-12,23.414634704589844 +BDX,1997-05-13,23.658536911010742 +BDX,1997-05-14,23.658536911010742 +BDX,1997-05-15,24.085365295410156 +BDX,1997-05-16,23.780487060546875 +BDX,1997-05-19,23.780487060546875 +BDX,1997-05-20,24.207317352294922 +BDX,1997-05-21,23.719512939453125 +BDX,1997-05-22,23.35365867614746 +BDX,1997-05-23,24.207317352294922 +BDX,1997-05-27,23.90243911743164 +BDX,1997-05-28,23.719512939453125 +BDX,1997-05-29,24.14634132385254 +BDX,1997-05-30,24.024389266967773 +BDX,1997-06-02,24.14634132385254 +BDX,1997-06-03,24.207317352294922 +BDX,1997-06-04,24.024389266967773 +BDX,1997-06-05,23.719512939453125 +BDX,1997-06-06,23.536584854125977 +BDX,1997-06-09,23.292682647705078 +BDX,1997-06-10,23.536584854125977 +BDX,1997-06-11,24.573171615600586 +BDX,1997-06-12,25.487804412841797 +BDX,1997-06-13,25.487804412841797 +BDX,1997-06-16,25.365854263305664 +BDX,1997-06-17,25.54878044128418 +BDX,1997-06-18,25.487804412841797 +BDX,1997-06-19,25.670732498168945 +BDX,1997-06-20,25.609756469726562 +BDX,1997-06-23,24.7560977935791 +BDX,1997-06-24,25.731706619262695 +BDX,1997-06-25,25.365854263305664 +BDX,1997-06-26,25.579267501831055 +BDX,1997-06-27,25.792682647705078 +BDX,1997-06-30,24.69512176513672 +BDX,1997-07-01,25.94512176513672 +BDX,1997-07-02,26.189023971557617 +BDX,1997-07-03,26.859756469726562 +BDX,1997-07-07,26.4939022064209 +BDX,1997-07-08,26.95121955871582 +BDX,1997-07-09,26.432926177978516 +BDX,1997-07-10,26.341463088989258 +BDX,1997-07-11,26.920732498168945 +BDX,1997-07-14,26.615854263305664 +BDX,1997-07-15,26.95121955871582 +BDX,1997-07-16,26.859756469726562 +BDX,1997-07-17,26.524389266967773 +BDX,1997-07-18,25.884145736694336 +BDX,1997-07-21,25.54878044128418 +BDX,1997-07-22,26.524389266967773 +BDX,1997-07-23,26.676828384399414 +BDX,1997-07-24,26.280487060546875 +BDX,1997-07-25,26.341463088989258 +BDX,1997-07-28,26.341463088989258 +BDX,1997-07-29,26.189023971557617 +BDX,1997-07-30,26.09756088256836 +BDX,1997-07-31,26.158536911010742 +BDX,1997-08-01,25.609756469726562 +BDX,1997-08-04,25.060976028442383 +BDX,1997-08-05,25.030487060546875 +BDX,1997-08-06,25.39634132385254 +BDX,1997-08-07,24.512195587158203 +BDX,1997-08-08,23.658536911010742 +BDX,1997-08-11,23.5060977935791 +BDX,1997-08-12,23.719512939453125 +BDX,1997-08-13,24.085365295410156 +BDX,1997-08-14,23.963415145874023 +BDX,1997-08-15,23.414634704589844 +BDX,1997-08-18,23.536584854125977 +BDX,1997-08-19,24.05487823486328 +BDX,1997-08-20,24.359756469726562 +BDX,1997-08-21,24.085365295410156 +BDX,1997-08-22,23.689023971557617 +BDX,1997-08-25,23.871950149536133 +BDX,1997-08-26,23.567073822021484 +BDX,1997-08-27,23.841463088989258 +BDX,1997-08-28,23.689023971557617 +BDX,1997-08-29,23.384145736694336 +BDX,1997-09-02,23.689023971557617 +BDX,1997-09-03,24.176828384399414 +BDX,1997-09-04,24.359756469726562 +BDX,1997-09-05,23.963415145874023 +BDX,1997-09-08,24.45121955871582 +BDX,1997-09-09,24.359756469726562 +BDX,1997-09-10,23.658536911010742 +BDX,1997-09-11,23.109756469726562 +BDX,1997-09-12,23.384145736694336 +BDX,1997-09-15,23.44512176513672 +BDX,1997-09-16,24.05487823486328 +BDX,1997-09-17,23.841463088989258 +BDX,1997-09-18,23.9939022064209 +BDX,1997-09-19,23.90243911743164 +BDX,1997-09-22,24.420732498168945 +BDX,1997-09-23,23.932926177978516 +BDX,1997-09-24,23.414634704589844 +BDX,1997-09-25,23.475610733032227 +BDX,1997-09-26,23.323171615600586 +BDX,1997-09-29,23.170732498168945 +BDX,1997-09-30,23.35365867614746 +BDX,1997-10-01,23.536584854125977 +BDX,1997-10-02,23.871950149536133 +BDX,1997-10-03,24.085365295410156 +BDX,1997-10-06,24.176828384399414 +BDX,1997-10-07,24.390243530273438 +BDX,1997-10-08,24.481706619262695 +BDX,1997-10-09,24.329267501831055 +BDX,1997-10-10,23.658536911010742 +BDX,1997-10-13,23.9939022064209 +BDX,1997-10-14,24.359756469726562 +BDX,1997-10-15,24.115854263305664 +BDX,1997-10-16,23.871950149536133 +BDX,1997-10-17,23.810976028442383 +BDX,1997-10-20,24.207317352294922 +BDX,1997-10-21,24.176828384399414 +BDX,1997-10-22,23.44512176513672 +BDX,1997-10-23,22.621950149536133 +BDX,1997-10-24,22.987804412841797 +BDX,1997-10-27,21.280487060546875 +BDX,1997-10-28,22.591463088989258 +BDX,1997-10-29,22.713415145874023 +BDX,1997-10-30,22.378049850463867 +BDX,1997-10-31,22.469512939453125 +BDX,1997-11-03,22.957317352294922 +BDX,1997-11-04,22.926828384399414 +BDX,1997-11-05,22.774389266967773 +BDX,1997-11-06,22.439023971557617 +BDX,1997-11-07,22.073171615600586 +BDX,1997-11-10,22.317073822021484 +BDX,1997-11-11,22.225610733032227 +BDX,1997-11-12,21.615854263305664 +BDX,1997-11-13,21.64634132385254 +BDX,1997-11-14,21.981706619262695 +BDX,1997-11-17,22.65243911743164 +BDX,1997-11-18,23.963415145874023 +BDX,1997-11-19,23.871950149536133 +BDX,1997-11-20,25.121950149536133 +BDX,1997-11-21,25.487804412841797 +BDX,1997-11-24,25.060976028442383 +BDX,1997-11-25,25.060976028442383 +BDX,1997-11-26,25.060976028442383 +BDX,1997-11-28,25.15243911743164 +BDX,1997-12-01,25.2439022064209 +BDX,1997-12-02,25.487804412841797 +BDX,1997-12-03,25.030487060546875 +BDX,1997-12-04,25.030487060546875 +BDX,1997-12-05,25.2439022064209 +BDX,1997-12-08,24.908536911010742 +BDX,1997-12-09,25.487804412841797 +BDX,1997-12-10,25.731706619262695 +BDX,1997-12-11,25.457317352294922 +BDX,1997-12-12,25.670732498168945 +BDX,1997-12-15,25.457317352294922 +BDX,1997-12-16,25.060976028442383 +BDX,1997-12-17,24.84756088256836 +BDX,1997-12-18,25.060976028442383 +BDX,1997-12-19,24.60365867614746 +BDX,1997-12-22,24.359756469726562 +BDX,1997-12-23,24.14634132385254 +BDX,1997-12-24,23.658536911010742 +BDX,1997-12-26,23.536584854125977 +BDX,1997-12-29,24.05487823486328 +BDX,1997-12-30,24.60365867614746 +BDX,1997-12-31,24.390243530273438 +BDX,1998-01-02,24.390243530273438 +BDX,1998-01-05,24.512195587158203 +BDX,1998-01-06,24.481706619262695 +BDX,1998-01-07,24.29878044128418 +BDX,1998-01-08,24.69512176513672 +BDX,1998-01-09,24.176828384399414 +BDX,1998-01-12,24.14634132385254 +BDX,1998-01-13,24.207317352294922 +BDX,1998-01-14,24.69512176513672 +BDX,1998-01-15,25.518293380737305 +BDX,1998-01-16,26.829267501831055 +BDX,1998-01-20,26.920732498168945 +BDX,1998-01-21,27.560976028442383 +BDX,1998-01-22,28.536584854125977 +BDX,1998-01-23,29.390243530273438 +BDX,1998-01-26,28.780487060546875 +BDX,1998-01-27,30.091463088989258 +BDX,1998-01-28,30.182926177978516 +BDX,1998-01-29,30.85365867614746 +BDX,1998-01-30,30.792682647705078 +BDX,1998-02-02,32.225608825683594 +BDX,1998-02-03,32.225608825683594 +BDX,1998-02-04,31.4939022064209 +BDX,1998-02-05,30.579267501831055 +BDX,1998-02-06,31.55487823486328 +BDX,1998-02-09,31.40243911743164 +BDX,1998-02-10,31.79878044128418 +BDX,1998-02-11,31.615854263305664 +BDX,1998-02-12,31.79878044128418 +BDX,1998-02-13,31.40243911743164 +BDX,1998-02-17,31.371950149536133 +BDX,1998-02-18,31.40243911743164 +BDX,1998-02-19,30.94512176513672 +BDX,1998-02-20,31.829267501831055 +BDX,1998-02-23,31.737804412841797 +BDX,1998-02-24,31.341463088989258 +BDX,1998-02-25,31.280487060546875 +BDX,1998-02-26,31.463415145874023 +BDX,1998-02-27,31.036584854125977 +BDX,1998-03-02,30.609756469726562 +BDX,1998-03-03,30.518293380737305 +BDX,1998-03-04,30.792682647705078 +BDX,1998-03-05,30.762195587158203 +BDX,1998-03-06,31.859756469726562 +BDX,1998-03-09,31.859756469726562 +BDX,1998-03-10,32.19512176513672 +BDX,1998-03-11,32.591461181640625 +BDX,1998-03-12,33.780487060546875 +BDX,1998-03-13,33.871952056884766 +BDX,1998-03-16,33.90243911743164 +BDX,1998-03-17,34.17683029174805 +BDX,1998-03-18,34.29877853393555 +BDX,1998-03-19,34.603660583496094 +BDX,1998-03-20,34.54268264770508 +BDX,1998-03-23,34.05487823486328 +BDX,1998-03-24,34.35975646972656 +BDX,1998-03-25,34.26829147338867 +BDX,1998-03-26,34.085365295410156 +BDX,1998-03-27,33.475608825683594 +BDX,1998-03-30,33.658538818359375 +BDX,1998-03-31,33.20122146606445 +BDX,1998-04-01,33.75 +BDX,1998-04-02,34.26829147338867 +BDX,1998-04-03,33.96341323852539 +BDX,1998-04-06,33.81097412109375 +BDX,1998-04-07,33.871952056884766 +BDX,1998-04-08,34.146339416503906 +BDX,1998-04-09,34.42073059082031 +BDX,1998-04-13,33.90243911743164 +BDX,1998-04-14,33.780487060546875 +BDX,1998-04-15,33.993900299072266 +BDX,1998-04-16,33.567073822021484 +BDX,1998-04-17,33.75 +BDX,1998-04-20,33.90243911743164 +BDX,1998-04-21,33.81097412109375 +BDX,1998-04-22,35.243900299072266 +BDX,1998-04-23,35.88414764404297 +BDX,1998-04-24,35.73170852661133 +BDX,1998-04-27,34.48170852661133 +BDX,1998-04-28,33.719512939453125 +BDX,1998-04-29,34.2378044128418 +BDX,1998-04-30,33.96341323852539 +BDX,1998-05-01,34.26829147338867 +BDX,1998-05-04,34.57316970825195 +BDX,1998-05-05,34.146339416503906 +BDX,1998-05-06,33.780487060546875 +BDX,1998-05-07,33.01829147338867 +BDX,1998-05-08,33.29268264770508 +BDX,1998-05-11,33.68902587890625 +BDX,1998-05-12,34.146339416503906 +BDX,1998-05-13,34.664634704589844 +BDX,1998-05-14,34.35975646972656 +BDX,1998-05-15,33.81097412109375 +BDX,1998-05-18,33.567073822021484 +BDX,1998-05-19,33.90243911743164 +BDX,1998-05-20,35.243900299072266 +BDX,1998-05-21,35.274391174316406 +BDX,1998-05-22,35.121952056884766 +BDX,1998-05-26,34.908538818359375 +BDX,1998-05-27,34.63414764404297 +BDX,1998-05-28,34.63414764404297 +BDX,1998-05-29,34.5121955871582 +BDX,1998-06-01,35.335365295410156 +BDX,1998-06-02,34.84756088256836 +BDX,1998-06-03,35.121952056884766 +BDX,1998-06-04,35.21341323852539 +BDX,1998-06-05,35.79268264770508 +BDX,1998-06-08,36.067073822021484 +BDX,1998-06-09,35.51829147338867 +BDX,1998-06-10,36.09756088256836 +BDX,1998-06-11,36.03658676147461 +BDX,1998-06-12,35.42683029174805 +BDX,1998-06-15,35.121952056884766 +BDX,1998-06-16,36.067073822021484 +BDX,1998-06-17,37.28658676147461 +BDX,1998-06-18,36.79877853393555 +BDX,1998-06-19,37.103660583496094 +BDX,1998-06-22,37.43902587890625 +BDX,1998-06-23,37.164634704589844 +BDX,1998-06-24,37.19512176513672 +BDX,1998-06-25,36.85975646972656 +BDX,1998-06-26,37.07316970825195 +BDX,1998-06-29,38.14024353027344 +BDX,1998-06-30,37.86585235595703 +BDX,1998-07-01,38.719512939453125 +BDX,1998-07-02,39.756099700927734 +BDX,1998-07-06,40.091461181640625 +BDX,1998-07-07,39.84756088256836 +BDX,1998-07-08,40.73170852661133 +BDX,1998-07-09,41.67683029174805 +BDX,1998-07-10,41.70731735229492 +BDX,1998-07-13,41.280487060546875 +BDX,1998-07-14,42.07316970825195 +BDX,1998-07-15,42.0121955871582 +BDX,1998-07-16,42.5 +BDX,1998-07-17,42.621952056884766 +BDX,1998-07-20,41.98170852661133 +BDX,1998-07-21,41.158538818359375 +BDX,1998-07-22,41.95122146606445 +BDX,1998-07-23,41.646339416503906 +BDX,1998-07-24,40.82316970825195 +BDX,1998-07-27,40.7621955871582 +BDX,1998-07-28,40.36585235595703 +BDX,1998-07-29,41.280487060546875 +BDX,1998-07-30,40.7621955871582 +BDX,1998-07-31,40.30487823486328 +BDX,1998-08-03,40.06097412109375 +BDX,1998-08-04,38.68902587890625 +BDX,1998-08-05,39.17683029174805 +BDX,1998-08-06,40.4878044128418 +BDX,1998-08-07,40.60975646972656 +BDX,1998-08-10,40.914634704589844 +BDX,1998-08-11,41.09756088256836 +BDX,1998-08-12,41.18902587890625 +BDX,1998-08-13,40.88414764404297 +BDX,1998-08-14,40.60975646972656 +BDX,1998-08-17,40.030487060546875 +BDX,1998-08-18,40.121952056884766 +BDX,1998-08-19,40.914634704589844 +BDX,1998-08-20,41.09756088256836 +BDX,1998-08-21,41.46341323852539 +BDX,1998-08-24,41.280487060546875 +BDX,1998-08-25,40.30487823486328 +BDX,1998-08-26,38.96341323852539 +BDX,1998-08-27,38.658538818359375 +BDX,1998-08-28,36.70731735229492 +BDX,1998-08-31,32.5 +BDX,1998-09-01,37.92683029174805 +BDX,1998-09-02,38.414634704589844 +BDX,1998-09-03,39.024391174316406 +BDX,1998-09-04,37.256099700927734 +BDX,1998-09-08,40.182926177978516 +BDX,1998-09-09,38.96341323852539 +BDX,1998-09-10,41.219512939453125 +BDX,1998-09-11,39.39024353027344 +BDX,1998-09-14,40.0 +BDX,1998-09-15,39.756099700927734 +BDX,1998-09-16,39.69512176513672 +BDX,1998-09-17,39.024391174316406 +BDX,1998-09-18,40.0 +BDX,1998-09-21,39.024391174316406 +BDX,1998-09-22,40.36585235595703 +BDX,1998-09-23,40.60975646972656 +BDX,1998-09-24,39.756099700927734 +BDX,1998-09-25,38.96341323852539 +BDX,1998-09-28,39.63414764404297 +BDX,1998-09-29,41.09756088256836 +BDX,1998-09-30,40.121952056884766 +BDX,1998-10-01,37.743900299072266 +BDX,1998-10-02,39.085365295410156 +BDX,1998-10-05,39.39024353027344 +BDX,1998-10-06,38.04877853393555 +BDX,1998-10-07,36.82926940917969 +BDX,1998-10-08,38.475608825683594 +BDX,1998-10-09,38.10975646972656 +BDX,1998-10-12,39.63414764404297 +BDX,1998-10-13,40.79268264770508 +BDX,1998-10-14,39.756099700927734 +BDX,1998-10-15,41.82926940917969 +BDX,1998-10-16,43.10975646972656 +BDX,1998-10-19,44.20731735229492 +BDX,1998-10-20,45.73170852661133 +BDX,1998-10-21,42.682926177978516 +BDX,1998-10-22,41.341461181640625 +BDX,1998-10-23,40.36585235595703 +BDX,1998-10-26,39.39024353027344 +BDX,1998-10-27,39.93902587890625 +BDX,1998-10-28,41.09756088256836 +BDX,1998-10-29,42.56097412109375 +BDX,1998-10-30,41.09756088256836 +BDX,1998-11-02,41.03658676147461 +BDX,1998-11-03,40.975608825683594 +BDX,1998-11-04,40.0 +BDX,1998-11-05,41.82926940917969 +BDX,1998-11-06,41.09756088256836 +BDX,1998-11-09,39.93902587890625 +BDX,1998-11-10,40.0 +BDX,1998-11-11,38.17073059082031 +BDX,1998-11-12,37.743900299072266 +BDX,1998-11-13,38.29268264770508 +BDX,1998-11-16,40.06097412109375 +BDX,1998-11-17,39.817073822021484 +BDX,1998-11-18,39.5121955871582 +BDX,1998-11-19,40.06097412109375 +BDX,1998-11-20,40.975608825683594 +BDX,1998-11-23,41.524391174316406 +BDX,1998-11-24,41.219512939453125 +BDX,1998-11-25,42.43902587890625 +BDX,1998-11-27,42.19512176513672 +BDX,1998-11-30,41.46341323852539 +BDX,1998-12-01,42.9878044128418 +BDX,1998-12-02,43.53658676147461 +BDX,1998-12-03,41.95122146606445 +BDX,1998-12-04,43.17073059082031 +BDX,1998-12-07,41.46341323852539 +BDX,1998-12-08,42.07316970825195 +BDX,1998-12-09,41.46341323852539 +BDX,1998-12-10,40.06097412109375 +BDX,1998-12-11,39.878047943115234 +BDX,1998-12-14,37.621952056884766 +BDX,1998-12-15,38.353660583496094 +BDX,1998-12-16,37.9878044128418 +BDX,1998-12-17,38.475608825683594 +BDX,1998-12-18,39.45122146606445 +BDX,1998-12-21,40.0 +BDX,1998-12-22,39.817073822021484 +BDX,1998-12-23,41.03658676147461 +BDX,1998-12-24,40.54877853393555 +BDX,1998-12-28,41.524391174316406 +BDX,1998-12-29,42.9878044128418 +BDX,1998-12-30,41.82926940917969 +BDX,1998-12-31,41.646339416503906 +BDX,1999-01-04,41.95122146606445 +BDX,1999-01-05,41.76829147338867 +BDX,1999-01-06,40.79268264770508 +BDX,1999-01-07,39.024391174316406 +BDX,1999-01-08,40.54877853393555 +BDX,1999-01-11,40.06097412109375 +BDX,1999-01-12,39.63414764404297 +BDX,1999-01-13,39.024391174316406 +BDX,1999-01-14,38.29268264770508 +BDX,1999-01-15,38.780487060546875 +BDX,1999-01-19,37.43902587890625 +BDX,1999-01-20,34.39024353027344 +BDX,1999-01-21,35.914634704589844 +BDX,1999-01-22,32.92683029174805 +BDX,1999-01-25,34.817073822021484 +BDX,1999-01-26,35.36585235595703 +BDX,1999-01-27,35.60975646972656 +BDX,1999-01-28,35.42683029174805 +BDX,1999-01-29,34.878047943115234 +BDX,1999-02-01,35.121952056884766 +BDX,1999-02-02,35.73170852661133 +BDX,1999-02-03,36.524391174316406 +BDX,1999-02-04,35.243900299072266 +BDX,1999-02-05,35.67073059082031 +BDX,1999-02-08,34.878047943115234 +BDX,1999-02-09,33.90243911743164 +BDX,1999-02-10,33.17073059082031 +BDX,1999-02-11,34.20731735229492 +BDX,1999-02-12,34.024391174316406 +BDX,1999-02-16,33.59756088256836 +BDX,1999-02-17,32.92683029174805 +BDX,1999-02-18,32.80487823486328 +BDX,1999-02-19,32.43902587890625 +BDX,1999-02-22,33.10975646972656 +BDX,1999-02-23,32.9878044128418 +BDX,1999-02-24,33.96341323852539 +BDX,1999-02-25,32.682926177978516 +BDX,1999-02-26,32.682926177978516 +BDX,1999-03-01,32.743900299072266 +BDX,1999-03-02,34.146339416503906 +BDX,1999-03-03,34.63414764404297 +BDX,1999-03-04,33.90243911743164 +BDX,1999-03-05,35.73170852661133 +BDX,1999-03-08,36.219512939453125 +BDX,1999-03-09,36.40243911743164 +BDX,1999-03-10,36.09756088256836 +BDX,1999-03-11,37.80487823486328 +BDX,1999-03-12,38.414634704589844 +BDX,1999-03-15,38.17073059082031 +BDX,1999-03-16,37.621952056884766 +BDX,1999-03-17,37.07316970825195 +BDX,1999-03-18,36.09756088256836 +BDX,1999-03-19,34.45122146606445 +BDX,1999-03-22,34.878047943115234 +BDX,1999-03-23,37.256099700927734 +BDX,1999-03-24,38.780487060546875 +BDX,1999-03-25,39.63414764404297 +BDX,1999-03-26,40.975608825683594 +BDX,1999-03-29,40.60975646972656 +BDX,1999-03-30,38.780487060546875 +BDX,1999-03-31,37.378047943115234 +BDX,1999-04-01,37.317073822021484 +BDX,1999-04-05,36.89024353027344 +BDX,1999-04-06,36.46341323852539 +BDX,1999-04-07,36.76829147338867 +BDX,1999-04-08,37.07316970825195 +BDX,1999-04-09,37.13414764404297 +BDX,1999-04-12,36.76829147338867 +BDX,1999-04-13,37.621952056884766 +BDX,1999-04-14,37.43902587890625 +BDX,1999-04-15,37.378047943115234 +BDX,1999-04-16,36.82926940917969 +BDX,1999-04-19,36.09756088256836 +BDX,1999-04-20,35.914634704589844 +BDX,1999-04-21,38.17073059082031 +BDX,1999-04-22,40.06097412109375 +BDX,1999-04-23,40.67073059082031 +BDX,1999-04-26,39.817073822021484 +BDX,1999-04-27,39.817073822021484 +BDX,1999-04-28,38.17073059082031 +BDX,1999-04-29,37.5 +BDX,1999-04-30,36.280487060546875 +BDX,1999-05-03,37.743900299072266 +BDX,1999-05-04,36.89024353027344 +BDX,1999-05-05,36.09756088256836 +BDX,1999-05-06,37.682926177978516 +BDX,1999-05-07,37.621952056884766 +BDX,1999-05-10,37.682926177978516 +BDX,1999-05-11,37.317073822021484 +BDX,1999-05-12,37.56097412109375 +BDX,1999-05-13,36.95122146606445 +BDX,1999-05-14,36.09756088256836 +BDX,1999-05-17,36.341461181640625 +BDX,1999-05-18,36.09756088256836 +BDX,1999-05-19,36.95122146606445 +BDX,1999-05-20,37.256099700927734 +BDX,1999-05-21,37.317073822021484 +BDX,1999-05-24,36.524391174316406 +BDX,1999-05-25,36.280487060546875 +BDX,1999-05-26,37.5 +BDX,1999-05-27,37.43902587890625 +BDX,1999-05-28,37.86585235595703 +BDX,1999-06-01,37.43902587890625 +BDX,1999-06-02,36.341461181640625 +BDX,1999-06-03,36.09756088256836 +BDX,1999-06-04,36.280487060546875 +BDX,1999-06-07,38.04877853393555 +BDX,1999-06-08,36.76829147338867 +BDX,1999-06-09,37.743900299072266 +BDX,1999-06-10,38.17073059082031 +BDX,1999-06-11,38.10975646972656 +BDX,1999-06-14,29.573171615600586 +BDX,1999-06-15,28.780487060546875 +BDX,1999-06-16,29.268293380737305 +BDX,1999-06-17,30.2439022064209 +BDX,1999-06-18,29.84756088256836 +BDX,1999-06-21,29.390243530273438 +BDX,1999-06-22,29.207317352294922 +BDX,1999-06-23,29.024389266967773 +BDX,1999-06-24,29.329267501831055 +BDX,1999-06-25,29.268293380737305 +BDX,1999-06-28,29.7560977935791 +BDX,1999-06-29,29.7560977935791 +BDX,1999-06-30,29.268293380737305 +BDX,1999-07-01,28.90243911743164 +BDX,1999-07-02,28.231706619262695 +BDX,1999-07-06,28.475610733032227 +BDX,1999-07-07,28.109756469726562 +BDX,1999-07-08,27.7439022064209 +BDX,1999-07-09,27.621950149536133 +BDX,1999-07-12,28.90243911743164 +BDX,1999-07-13,29.024389266967773 +BDX,1999-07-14,28.90243911743164 +BDX,1999-07-15,29.14634132385254 +BDX,1999-07-16,28.292682647705078 +BDX,1999-07-19,27.5 +BDX,1999-07-20,27.5 +BDX,1999-07-21,27.80487823486328 +BDX,1999-07-22,26.585365295410156 +BDX,1999-07-23,26.524389266967773 +BDX,1999-07-26,26.280487060546875 +BDX,1999-07-27,26.707317352294922 +BDX,1999-07-28,26.64634132385254 +BDX,1999-07-29,26.64634132385254 +BDX,1999-07-30,26.768293380737305 +BDX,1999-08-02,27.134145736694336 +BDX,1999-08-03,27.19512176513672 +BDX,1999-08-04,25.975610733032227 +BDX,1999-08-05,25.54878044128418 +BDX,1999-08-06,25.731706619262695 +BDX,1999-08-09,26.158536911010742 +BDX,1999-08-10,25.426828384399414 +BDX,1999-08-11,25.975610733032227 +BDX,1999-08-12,25.914634704589844 +BDX,1999-08-13,25.731706619262695 +BDX,1999-08-16,25.2439022064209 +BDX,1999-08-17,25.0 +BDX,1999-08-18,25.0 +BDX,1999-08-19,25.2439022064209 +BDX,1999-08-20,26.463415145874023 +BDX,1999-08-23,26.585365295410156 +BDX,1999-08-24,26.64634132385254 +BDX,1999-08-25,27.7439022064209 +BDX,1999-08-26,27.439023971557617 +BDX,1999-08-27,27.80487823486328 +BDX,1999-08-30,27.317073822021484 +BDX,1999-08-31,27.439023971557617 +BDX,1999-09-01,27.621950149536133 +BDX,1999-09-02,27.19512176513672 +BDX,1999-09-03,28.414634704589844 +BDX,1999-09-07,28.414634704589844 +BDX,1999-09-08,27.926828384399414 +BDX,1999-09-09,28.04878044128418 +BDX,1999-09-10,28.04878044128418 +BDX,1999-09-13,28.475610733032227 +BDX,1999-09-14,28.292682647705078 +BDX,1999-09-15,27.7439022064209 +BDX,1999-09-16,25.792682647705078 +BDX,1999-09-17,25.30487823486328 +BDX,1999-09-20,25.426828384399414 +BDX,1999-09-21,25.365854263305664 +BDX,1999-09-22,25.487804412841797 +BDX,1999-09-23,25.365854263305664 +BDX,1999-09-24,25.975610733032227 +BDX,1999-09-27,26.219512939453125 +BDX,1999-09-28,26.036584854125977 +BDX,1999-09-29,26.707317352294922 +BDX,1999-09-30,27.378049850463867 +BDX,1999-10-01,26.829267501831055 +BDX,1999-10-04,27.682926177978516 +BDX,1999-10-05,27.682926177978516 +BDX,1999-10-06,28.414634704589844 +BDX,1999-10-07,27.865854263305664 +BDX,1999-10-08,28.292682647705078 +BDX,1999-10-11,27.926828384399414 +BDX,1999-10-12,27.7439022064209 +BDX,1999-10-13,27.317073822021484 +BDX,1999-10-14,26.40243911743164 +BDX,1999-10-15,25.609756469726562 +BDX,1999-10-18,25.670732498168945 +BDX,1999-10-19,25.670732498168945 +BDX,1999-10-20,25.85365867614746 +BDX,1999-10-21,26.219512939453125 +BDX,1999-10-22,26.158536911010742 +BDX,1999-10-25,24.817073822021484 +BDX,1999-10-26,25.2439022064209 +BDX,1999-10-27,24.69512176513672 +BDX,1999-10-28,24.817073822021484 +BDX,1999-10-29,24.7560977935791 +BDX,1999-11-01,24.7560977935791 +BDX,1999-11-02,25.2439022064209 +BDX,1999-11-03,25.85365867614746 +BDX,1999-11-04,28.109756469726562 +BDX,1999-11-05,27.317073822021484 +BDX,1999-11-08,28.292682647705078 +BDX,1999-11-09,28.04878044128418 +BDX,1999-11-10,28.35365867614746 +BDX,1999-11-11,28.292682647705078 +BDX,1999-11-12,28.109756469726562 +BDX,1999-11-15,28.536584854125977 +BDX,1999-11-16,29.085365295410156 +BDX,1999-11-17,28.963415145874023 +BDX,1999-11-18,28.59756088256836 +BDX,1999-11-19,28.536584854125977 +BDX,1999-11-22,27.80487823486328 +BDX,1999-11-23,26.95121955871582 +BDX,1999-11-24,26.524389266967773 +BDX,1999-11-26,26.890243530273438 +BDX,1999-11-29,26.40243911743164 +BDX,1999-11-30,26.707317352294922 +BDX,1999-12-01,26.524389266967773 +BDX,1999-12-02,26.524389266967773 +BDX,1999-12-03,26.280487060546875 +BDX,1999-12-06,25.85365867614746 +BDX,1999-12-07,26.219512939453125 +BDX,1999-12-08,25.914634704589844 +BDX,1999-12-09,25.426828384399414 +BDX,1999-12-10,25.487804412841797 +BDX,1999-12-13,25.365854263305664 +BDX,1999-12-14,25.975610733032227 +BDX,1999-12-15,25.30487823486328 +BDX,1999-12-16,24.878049850463867 +BDX,1999-12-17,24.207317352294922 +BDX,1999-12-20,24.634145736694336 +BDX,1999-12-21,23.658536911010742 +BDX,1999-12-22,24.207317352294922 +BDX,1999-12-23,26.463415145874023 +BDX,1999-12-27,26.829267501831055 +BDX,1999-12-28,26.585365295410156 +BDX,1999-12-29,26.341463088989258 +BDX,1999-12-30,26.280487060546875 +BDX,1999-12-31,26.280487060546875 +BDX,2000-01-03,25.54878044128418 +BDX,2000-01-04,24.878049850463867 +BDX,2000-01-05,25.060976028442383 +BDX,2000-01-06,26.09756088256836 +BDX,2000-01-07,27.560976028442383 +BDX,2000-01-10,26.95121955871582 +BDX,2000-01-11,26.524389266967773 +BDX,2000-01-12,25.670732498168945 +BDX,2000-01-13,27.439023971557617 +BDX,2000-01-14,26.707317352294922 +BDX,2000-01-18,26.768293380737305 +BDX,2000-01-19,27.682926177978516 +BDX,2000-01-20,27.134145736694336 +BDX,2000-01-21,28.109756469726562 +BDX,2000-01-24,27.19512176513672 +BDX,2000-01-25,26.524389266967773 +BDX,2000-01-26,26.158536911010742 +BDX,2000-01-27,27.19512176513672 +BDX,2000-01-28,25.85365867614746 +BDX,2000-01-31,25.54878044128418 +BDX,2000-02-01,26.463415145874023 +BDX,2000-02-02,25.670732498168945 +BDX,2000-02-03,25.365854263305664 +BDX,2000-02-04,25.365854263305664 +BDX,2000-02-07,25.365854263305664 +BDX,2000-02-08,25.060976028442383 +BDX,2000-02-09,25.2439022064209 +BDX,2000-02-10,24.512195587158203 +BDX,2000-02-11,24.390243530273438 +BDX,2000-02-14,25.182926177978516 +BDX,2000-02-15,24.512195587158203 +BDX,2000-02-16,25.0 +BDX,2000-02-17,25.670732498168945 +BDX,2000-02-18,29.817073822021484 +BDX,2000-02-22,28.35365867614746 +BDX,2000-02-23,29.268293380737305 +BDX,2000-02-24,31.219512939453125 +BDX,2000-02-25,33.29268264770508 +BDX,2000-02-28,30.2439022064209 +BDX,2000-02-29,30.2439022064209 +BDX,2000-03-01,30.54878044128418 +BDX,2000-03-02,30.670732498168945 +BDX,2000-03-03,30.731706619262695 +BDX,2000-03-06,30.060976028442383 +BDX,2000-03-07,28.90243911743164 +BDX,2000-03-08,29.329267501831055 +BDX,2000-03-09,30.121950149536133 +BDX,2000-03-10,31.219512939453125 +BDX,2000-03-13,29.878049850463867 +BDX,2000-03-14,28.90243911743164 +BDX,2000-03-15,29.69512176513672 +BDX,2000-03-16,30.2439022064209 +BDX,2000-03-17,30.487804412841797 +BDX,2000-03-20,30.2439022064209 +BDX,2000-03-21,30.2439022064209 +BDX,2000-03-22,30.182926177978516 +BDX,2000-03-23,29.268293380737305 +BDX,2000-03-24,27.317073822021484 +BDX,2000-03-27,26.280487060546875 +BDX,2000-03-28,26.463415145874023 +BDX,2000-03-29,26.219512939453125 +BDX,2000-03-30,25.85365867614746 +BDX,2000-03-31,25.670732498168945 +BDX,2000-04-03,26.341463088989258 +BDX,2000-04-04,26.40243911743164 +BDX,2000-04-05,26.524389266967773 +BDX,2000-04-06,26.341463088989258 +BDX,2000-04-07,26.036584854125977 +BDX,2000-04-10,25.914634704589844 +BDX,2000-04-11,26.768293380737305 +BDX,2000-04-12,28.04878044128418 +BDX,2000-04-13,27.865854263305664 +BDX,2000-04-14,26.219512939453125 +BDX,2000-04-17,25.426828384399414 +BDX,2000-04-18,26.09756088256836 +BDX,2000-04-19,25.182926177978516 +BDX,2000-04-20,24.939023971557617 +BDX,2000-04-24,24.878049850463867 +BDX,2000-04-25,25.365854263305664 +BDX,2000-04-26,25.121950149536133 +BDX,2000-04-27,25.121950149536133 +BDX,2000-04-28,25.0 +BDX,2000-05-01,25.182926177978516 +BDX,2000-05-02,25.54878044128418 +BDX,2000-05-03,26.158536911010742 +BDX,2000-05-04,25.365854263305664 +BDX,2000-05-05,26.280487060546875 +BDX,2000-05-08,26.09756088256836 +BDX,2000-05-09,26.219512939453125 +BDX,2000-05-10,26.09756088256836 +BDX,2000-05-11,26.524389266967773 +BDX,2000-05-12,26.036584854125977 +BDX,2000-05-15,27.134145736694336 +BDX,2000-05-16,26.95121955871582 +BDX,2000-05-17,26.768293380737305 +BDX,2000-05-18,27.134145736694336 +BDX,2000-05-19,26.585365295410156 +BDX,2000-05-22,26.341463088989258 +BDX,2000-05-23,26.829267501831055 +BDX,2000-05-24,28.780487060546875 +BDX,2000-05-25,28.04878044128418 +BDX,2000-05-26,27.5 +BDX,2000-05-30,28.59756088256836 +BDX,2000-05-31,28.475610733032227 +BDX,2000-06-01,27.926828384399414 +BDX,2000-06-02,27.865854263305664 +BDX,2000-06-05,28.292682647705078 +BDX,2000-06-06,28.59756088256836 +BDX,2000-06-07,27.439023971557617 +BDX,2000-06-08,27.19512176513672 +BDX,2000-06-09,27.439023971557617 +BDX,2000-06-12,26.768293380737305 +BDX,2000-06-13,26.95121955871582 +BDX,2000-06-14,27.19512176513672 +BDX,2000-06-15,27.560976028442383 +BDX,2000-06-16,27.10365867614746 +BDX,2000-06-19,27.19512176513672 +BDX,2000-06-20,26.707317352294922 +BDX,2000-06-21,27.073171615600586 +BDX,2000-06-22,26.707317352294922 +BDX,2000-06-23,26.707317352294922 +BDX,2000-06-26,26.64634132385254 +BDX,2000-06-27,26.219512939453125 +BDX,2000-06-28,26.981706619262695 +BDX,2000-06-29,27.073171615600586 +BDX,2000-06-30,27.987804412841797 +BDX,2000-07-03,27.560976028442383 +BDX,2000-07-05,28.841463088989258 +BDX,2000-07-06,28.780487060546875 +BDX,2000-07-07,28.658536911010742 +BDX,2000-07-10,29.024389266967773 +BDX,2000-07-11,28.90243911743164 +BDX,2000-07-12,28.536584854125977 +BDX,2000-07-13,27.317073822021484 +BDX,2000-07-14,26.585365295410156 +BDX,2000-07-17,26.890243530273438 +BDX,2000-07-18,27.865854263305664 +BDX,2000-07-19,27.560976028442383 +BDX,2000-07-20,24.329267501831055 +BDX,2000-07-21,24.878049850463867 +BDX,2000-07-24,24.69512176513672 +BDX,2000-07-25,24.14634132385254 +BDX,2000-07-26,23.292682647705078 +BDX,2000-07-27,24.268293380737305 +BDX,2000-07-28,24.024389266967773 +BDX,2000-07-31,24.634145736694336 +BDX,2000-08-01,25.609756469726562 +BDX,2000-08-02,25.85365867614746 +BDX,2000-08-03,25.670732498168945 +BDX,2000-08-04,25.365854263305664 +BDX,2000-08-07,25.182926177978516 +BDX,2000-08-08,25.121950149536133 +BDX,2000-08-09,24.14634132385254 +BDX,2000-08-10,24.7560977935791 +BDX,2000-08-11,24.939023971557617 +BDX,2000-08-14,25.426828384399414 +BDX,2000-08-15,25.426828384399414 +BDX,2000-08-16,25.609756469726562 +BDX,2000-08-17,25.85365867614746 +BDX,2000-08-18,25.85365867614746 +BDX,2000-08-21,27.682926177978516 +BDX,2000-08-22,26.64634132385254 +BDX,2000-08-23,26.829267501831055 +BDX,2000-08-24,27.134145736694336 +BDX,2000-08-25,27.134145736694336 +BDX,2000-08-28,27.80487823486328 +BDX,2000-08-29,27.317073822021484 +BDX,2000-08-30,28.292682647705078 +BDX,2000-08-31,29.283536911010742 +BDX,2000-09-01,28.231706619262695 +BDX,2000-09-05,27.987804412841797 +BDX,2000-09-06,27.865854263305664 +BDX,2000-09-07,27.80487823486328 +BDX,2000-09-08,27.5 +BDX,2000-09-11,27.865854263305664 +BDX,2000-09-12,28.35365867614746 +BDX,2000-09-13,27.5 +BDX,2000-09-14,27.378049850463867 +BDX,2000-09-15,27.378049850463867 +BDX,2000-09-18,26.280487060546875 +BDX,2000-09-19,25.609756469726562 +BDX,2000-09-20,24.939023971557617 +BDX,2000-09-21,24.939023971557617 +BDX,2000-09-22,24.817073822021484 +BDX,2000-09-25,24.390243530273438 +BDX,2000-09-26,21.829267501831055 +BDX,2000-09-27,25.731706619262695 +BDX,2000-09-28,25.487804412841797 +BDX,2000-09-29,25.792682647705078 +BDX,2000-10-02,25.914634704589844 +BDX,2000-10-03,26.158536911010742 +BDX,2000-10-04,26.341463088989258 +BDX,2000-10-05,26.707317352294922 +BDX,2000-10-06,27.073171615600586 +BDX,2000-10-09,26.64634132385254 +BDX,2000-10-10,27.317073822021484 +BDX,2000-10-11,27.865854263305664 +BDX,2000-10-12,27.621950149536133 +BDX,2000-10-13,28.536584854125977 +BDX,2000-10-16,28.59756088256836 +BDX,2000-10-17,28.780487060546875 +BDX,2000-10-18,30.2439022064209 +BDX,2000-10-19,29.024389266967773 +BDX,2000-10-20,28.841463088989258 +BDX,2000-10-23,28.292682647705078 +BDX,2000-10-24,28.292682647705078 +BDX,2000-10-25,29.45121955871582 +BDX,2000-10-26,29.7560977935791 +BDX,2000-10-27,29.573171615600586 +BDX,2000-10-30,31.09756088256836 +BDX,2000-10-31,32.682926177978516 +BDX,2000-11-01,32.13414764404297 +BDX,2000-11-02,32.378047943115234 +BDX,2000-11-03,32.5 +BDX,2000-11-06,32.19512176513672 +BDX,2000-11-07,32.256099700927734 +BDX,2000-11-08,32.43902587890625 +BDX,2000-11-09,31.09756088256836 +BDX,2000-11-10,30.670732498168945 +BDX,2000-11-13,30.426828384399414 +BDX,2000-11-14,30.2439022064209 +BDX,2000-11-15,30.2439022064209 +BDX,2000-11-16,30.182926177978516 +BDX,2000-11-17,30.914634704589844 +BDX,2000-11-20,30.670732498168945 +BDX,2000-11-21,30.85365867614746 +BDX,2000-11-22,30.975610733032227 +BDX,2000-11-24,30.85365867614746 +BDX,2000-11-27,31.219512939453125 +BDX,2000-11-28,32.13414764404297 +BDX,2000-11-29,33.17073059082031 +BDX,2000-11-30,33.17073059082031 +BDX,2000-12-01,33.04877853393555 +BDX,2000-12-04,32.92683029174805 +BDX,2000-12-05,32.92683029174805 +BDX,2000-12-06,31.707317352294922 +BDX,2000-12-07,32.378047943115234 +BDX,2000-12-08,32.621952056884766 +BDX,2000-12-11,31.829267501831055 +BDX,2000-12-12,32.5 +BDX,2000-12-13,32.378047943115234 +BDX,2000-12-14,31.09756088256836 +BDX,2000-12-15,30.30487823486328 +BDX,2000-12-18,31.707317352294922 +BDX,2000-12-19,31.463415145874023 +BDX,2000-12-20,31.158536911010742 +BDX,2000-12-21,31.524389266967773 +BDX,2000-12-22,31.40243911743164 +BDX,2000-12-26,32.5 +BDX,2000-12-27,32.92683029174805 +BDX,2000-12-28,34.26829147338867 +BDX,2000-12-29,33.780487060546875 +BDX,2001-01-02,33.353660583496094 +BDX,2001-01-03,32.256099700927734 +BDX,2001-01-04,31.09756088256836 +BDX,2001-01-05,30.54878044128418 +BDX,2001-01-08,30.792682647705078 +BDX,2001-01-09,31.829267501831055 +BDX,2001-01-10,31.158536911010742 +BDX,2001-01-11,32.317073822021484 +BDX,2001-01-12,31.707317352294922 +BDX,2001-01-16,32.19512176513672 +BDX,2001-01-17,31.707317352294922 +BDX,2001-01-18,32.92683029174805 +BDX,2001-01-19,31.585365295410156 +BDX,2001-01-22,33.96341323852539 +BDX,2001-01-23,33.353660583496094 +BDX,2001-01-24,34.024391174316406 +BDX,2001-01-25,34.39024353027344 +BDX,2001-01-26,34.146339416503906 +BDX,2001-01-29,34.20487976074219 +BDX,2001-01-30,33.9902458190918 +BDX,2001-01-31,33.54146194458008 +BDX,2001-02-01,33.9902458190918 +BDX,2001-02-02,35.36585235595703 +BDX,2001-02-05,35.08292770385742 +BDX,2001-02-06,35.70731735229492 +BDX,2001-02-07,35.18048858642578 +BDX,2001-02-08,36.07804870605469 +BDX,2001-02-09,36.126827239990234 +BDX,2001-02-12,36.751220703125 +BDX,2001-02-13,38.04877853393555 +BDX,2001-02-14,36.468292236328125 +BDX,2001-02-15,35.60975646972656 +BDX,2001-02-16,35.8634147644043 +BDX,2001-02-20,36.19512176513672 +BDX,2001-02-21,36.29268264770508 +BDX,2001-02-22,35.502437591552734 +BDX,2001-02-23,34.341461181640625 +BDX,2001-02-26,35.66829299926758 +BDX,2001-02-27,35.01463317871094 +BDX,2001-02-28,35.102439880371094 +BDX,2001-03-01,35.18048858642578 +BDX,2001-03-02,34.975608825683594 +BDX,2001-03-05,34.60487747192383 +BDX,2001-03-06,34.01951217651367 +BDX,2001-03-07,34.185367584228516 +BDX,2001-03-08,34.780487060546875 +BDX,2001-03-09,35.121952056884766 +BDX,2001-03-12,34.64390182495117 +BDX,2001-03-13,34.126827239990234 +BDX,2001-03-14,33.287803649902344 +BDX,2001-03-15,33.07316970825195 +BDX,2001-03-16,31.658536911010742 +BDX,2001-03-19,33.66829299926758 +BDX,2001-03-20,32.780487060546875 +BDX,2001-03-21,33.03414535522461 +BDX,2001-03-22,31.219512939453125 +BDX,2001-03-23,32.20487976074219 +BDX,2001-03-26,32.09756088256836 +BDX,2001-03-27,32.19512176513672 +BDX,2001-03-28,32.341461181640625 +BDX,2001-03-29,33.531707763671875 +BDX,2001-03-30,34.45853805541992 +BDX,2001-04-02,34.29268264770508 +BDX,2001-04-03,33.05365753173828 +BDX,2001-04-04,33.01463317871094 +BDX,2001-04-05,34.126827239990234 +BDX,2001-04-06,33.68780517578125 +BDX,2001-04-09,33.89268112182617 +BDX,2001-04-10,34.087806701660156 +BDX,2001-04-11,33.06341552734375 +BDX,2001-04-12,33.619510650634766 +BDX,2001-04-16,33.502437591552734 +BDX,2001-04-17,34.165855407714844 +BDX,2001-04-18,33.82439041137695 +BDX,2001-04-19,33.024391174316406 +BDX,2001-04-20,32.0 +BDX,2001-04-23,31.54146385192871 +BDX,2001-04-24,30.439023971557617 +BDX,2001-04-25,30.809755325317383 +BDX,2001-04-26,30.83902359008789 +BDX,2001-04-27,31.7560977935791 +BDX,2001-04-30,31.560976028442383 +BDX,2001-05-01,31.95121955871582 +BDX,2001-05-02,31.404878616333008 +BDX,2001-05-03,30.643901824951172 +BDX,2001-05-04,30.731706619262695 +BDX,2001-05-07,31.151220321655273 +BDX,2001-05-08,30.72195053100586 +BDX,2001-05-09,31.16097640991211 +BDX,2001-05-10,29.85365867614746 +BDX,2001-05-11,29.404878616333008 +BDX,2001-05-14,30.029268264770508 +BDX,2001-05-15,30.06829261779785 +BDX,2001-05-16,30.321950912475586 +BDX,2001-05-17,30.2439022064209 +BDX,2001-05-18,30.087804794311523 +BDX,2001-05-21,30.985366821289062 +BDX,2001-05-22,31.47317123413086 +BDX,2001-05-23,30.887805938720703 +BDX,2001-05-24,31.726829528808594 +BDX,2001-05-25,32.370731353759766 +BDX,2001-05-29,32.30244064331055 +BDX,2001-05-30,33.414634704589844 +BDX,2001-05-31,33.49268341064453 +BDX,2001-06-01,34.0 +BDX,2001-06-04,34.468292236328125 +BDX,2001-06-05,35.04390335083008 +BDX,2001-06-06,34.42926788330078 +BDX,2001-06-07,34.43902587890625 +BDX,2001-06-08,34.2634162902832 +BDX,2001-06-11,33.63902282714844 +BDX,2001-06-12,33.80487823486328 +BDX,2001-06-13,34.07804870605469 +BDX,2001-06-14,33.70731735229492 +BDX,2001-06-15,34.126827239990234 +BDX,2001-06-18,34.33170700073242 +BDX,2001-06-19,34.156097412109375 +BDX,2001-06-20,34.92683029174805 +BDX,2001-06-21,35.121952056884766 +BDX,2001-06-22,34.83902359008789 +BDX,2001-06-25,34.53658676147461 +BDX,2001-06-26,34.74146270751953 +BDX,2001-06-27,34.43902587890625 +BDX,2001-06-28,34.70243835449219 +BDX,2001-06-29,34.91707229614258 +BDX,2001-07-02,35.14146423339844 +BDX,2001-07-03,34.84878158569336 +BDX,2001-07-05,35.18048858642578 +BDX,2001-07-06,34.41951370239258 +BDX,2001-07-09,34.79999923706055 +BDX,2001-07-10,34.93658447265625 +BDX,2001-07-11,34.351219177246094 +BDX,2001-07-12,34.7609748840332 +BDX,2001-07-13,35.219512939453125 +BDX,2001-07-16,36.01951217651367 +BDX,2001-07-17,35.79512023925781 +BDX,2001-07-18,35.66829299926758 +BDX,2001-07-19,33.03414535522461 +BDX,2001-07-20,33.89268112182617 +BDX,2001-07-23,33.95122146606445 +BDX,2001-07-24,33.48292541503906 +BDX,2001-07-25,33.54146194458008 +BDX,2001-07-26,33.941463470458984 +BDX,2001-07-27,33.98048782348633 +BDX,2001-07-30,33.60975646972656 +BDX,2001-07-31,33.717071533203125 +BDX,2001-08-01,33.39512252807617 +BDX,2001-08-02,32.751220703125 +BDX,2001-08-03,32.67317199707031 +BDX,2001-08-06,32.91707229614258 +BDX,2001-08-07,33.2390251159668 +BDX,2001-08-08,33.17073059082031 +BDX,2001-08-09,33.775611877441406 +BDX,2001-08-10,33.931705474853516 +BDX,2001-08-13,34.4878044128418 +BDX,2001-08-14,34.7609748840332 +BDX,2001-08-15,35.34634017944336 +BDX,2001-08-16,35.648780822753906 +BDX,2001-08-17,35.60975646972656 +BDX,2001-08-20,36.23414611816406 +BDX,2001-08-21,36.09756088256836 +BDX,2001-08-22,36.54634094238281 +BDX,2001-08-23,36.52682876586914 +BDX,2001-08-24,36.45853805541992 +BDX,2001-08-27,36.45853805541992 +BDX,2001-08-28,36.31219482421875 +BDX,2001-08-29,36.1365852355957 +BDX,2001-08-30,35.35609817504883 +BDX,2001-08-31,35.05365753173828 +BDX,2001-09-04,35.5121955871582 +BDX,2001-09-05,35.317073822021484 +BDX,2001-09-06,34.54634094238281 +BDX,2001-09-07,33.95122146606445 +BDX,2001-09-10,34.478050231933594 +BDX,2001-09-17,35.26829147338867 +BDX,2001-09-18,34.81951141357422 +BDX,2001-09-19,34.44878005981445 +BDX,2001-09-20,33.970733642578125 +BDX,2001-09-21,32.82926940917969 +BDX,2001-09-24,33.434146881103516 +BDX,2001-09-25,33.90243911743164 +BDX,2001-09-26,33.70731735229492 +BDX,2001-09-27,36.63414764404297 +BDX,2001-09-28,36.09756088256836 +BDX,2001-10-01,35.80487823486328 +BDX,2001-10-02,36.146339416503906 +BDX,2001-10-03,36.039024353027344 +BDX,2001-10-04,35.5121955871582 +BDX,2001-10-05,36.565853118896484 +BDX,2001-10-08,36.878047943115234 +BDX,2001-10-09,36.497562408447266 +BDX,2001-10-10,36.790245056152344 +BDX,2001-10-11,37.024391174316406 +BDX,2001-10-12,37.07316970825195 +BDX,2001-10-15,37.18048858642578 +BDX,2001-10-16,37.04390335083008 +BDX,2001-10-17,35.912193298339844 +BDX,2001-10-18,35.853660583496094 +BDX,2001-10-19,35.658538818359375 +BDX,2001-10-22,36.73170852661133 +BDX,2001-10-23,36.4878044128418 +BDX,2001-10-24,36.43902587890625 +BDX,2001-10-25,36.31219482421875 +BDX,2001-10-26,35.80487823486328 +BDX,2001-10-29,35.3756103515625 +BDX,2001-10-30,34.36097717285156 +BDX,2001-10-31,34.92683029174805 +BDX,2001-11-01,36.21463394165039 +BDX,2001-11-02,36.33170700073242 +BDX,2001-11-05,36.95609664916992 +BDX,2001-11-06,36.04877853393555 +BDX,2001-11-07,35.80487823486328 +BDX,2001-11-08,31.970731735229492 +BDX,2001-11-09,33.15121841430664 +BDX,2001-11-12,32.17560958862305 +BDX,2001-11-13,32.878047943115234 +BDX,2001-11-14,32.43902587890625 +BDX,2001-11-15,32.19512176513672 +BDX,2001-11-16,31.42439079284668 +BDX,2001-11-19,31.609756469726562 +BDX,2001-11-20,31.287805557250977 +BDX,2001-11-21,31.239023208618164 +BDX,2001-11-23,31.512195587158203 +BDX,2001-11-26,31.697561264038086 +BDX,2001-11-27,31.697561264038086 +BDX,2001-11-28,32.156097412109375 +BDX,2001-11-29,32.93658447265625 +BDX,2001-11-30,33.04390335083008 +BDX,2001-12-03,33.15121841430664 +BDX,2001-12-04,33.834144592285156 +BDX,2001-12-05,32.8878059387207 +BDX,2001-12-06,32.55609893798828 +BDX,2001-12-07,31.707317352294922 +BDX,2001-12-10,31.239023208618164 +BDX,2001-12-11,31.795122146606445 +BDX,2001-12-12,31.73658561706543 +BDX,2001-12-13,31.512195587158203 +BDX,2001-12-14,31.678049087524414 +BDX,2001-12-17,31.560976028442383 +BDX,2001-12-18,32.09756088256836 +BDX,2001-12-19,32.19512176513672 +BDX,2001-12-20,32.585365295410156 +BDX,2001-12-21,32.692684173583984 +BDX,2001-12-24,33.06341552734375 +BDX,2001-12-26,32.36097717285156 +BDX,2001-12-27,32.2634162902832 +BDX,2001-12-28,32.82926940917969 +BDX,2001-12-31,32.341461181640625 +BDX,2002-01-02,32.478050231933594 +BDX,2002-01-03,31.52195167541504 +BDX,2002-01-04,31.609756469726562 +BDX,2002-01-07,31.365854263305664 +BDX,2002-01-08,31.668292999267578 +BDX,2002-01-09,31.912195205688477 +BDX,2002-01-10,32.282928466796875 +BDX,2002-01-11,32.73170852661133 +BDX,2002-01-14,33.17073059082031 +BDX,2002-01-15,33.01463317871094 +BDX,2002-01-16,33.317073822021484 +BDX,2002-01-17,33.648780822753906 +BDX,2002-01-18,33.414634704589844 +BDX,2002-01-22,33.32682800292969 +BDX,2002-01-23,33.98048782348633 +BDX,2002-01-24,33.648780822753906 +BDX,2002-01-25,34.63414764404297 +BDX,2002-01-28,34.682926177978516 +BDX,2002-01-29,34.224388122558594 +BDX,2002-01-30,34.96585464477539 +BDX,2002-01-31,35.336585998535156 +BDX,2002-02-01,35.56097412109375 +BDX,2002-02-04,35.46341323852539 +BDX,2002-02-05,35.76585388183594 +BDX,2002-02-06,35.46341323852539 +BDX,2002-02-07,35.13170623779297 +BDX,2002-02-08,35.092681884765625 +BDX,2002-02-11,35.79512023925781 +BDX,2002-02-12,36.09756088256836 +BDX,2002-02-13,35.78536605834961 +BDX,2002-02-14,35.843902587890625 +BDX,2002-02-15,36.51707458496094 +BDX,2002-02-19,36.09756088256836 +BDX,2002-02-20,36.01951217651367 +BDX,2002-02-21,35.76585388183594 +BDX,2002-02-22,36.11707305908203 +BDX,2002-02-25,36.10731887817383 +BDX,2002-02-26,36.70243835449219 +BDX,2002-02-27,36.43902587890625 +BDX,2002-02-28,35.79512023925781 +BDX,2002-03-01,36.185367584228516 +BDX,2002-03-04,36.54634094238281 +BDX,2002-03-05,35.80487823486328 +BDX,2002-03-06,35.95122146606445 +BDX,2002-03-07,35.024391174316406 +BDX,2002-03-08,35.619510650634766 +BDX,2002-03-11,35.717071533203125 +BDX,2002-03-12,35.45365905761719 +BDX,2002-03-13,35.66829299926758 +BDX,2002-03-14,35.717071533203125 +BDX,2002-03-15,36.36097717285156 +BDX,2002-03-18,36.21463394165039 +BDX,2002-03-19,35.90243911743164 +BDX,2002-03-20,35.414634704589844 +BDX,2002-03-21,35.60975646972656 +BDX,2002-03-22,35.39512252807617 +BDX,2002-03-25,35.05365753173828 +BDX,2002-03-26,35.47317123413086 +BDX,2002-03-27,36.273170471191406 +BDX,2002-03-28,36.79999923706055 +BDX,2002-04-01,36.068294525146484 +BDX,2002-04-02,35.67804718017578 +BDX,2002-04-03,35.873172760009766 +BDX,2002-04-04,35.79512023925781 +BDX,2002-04-05,35.29756164550781 +BDX,2002-04-08,35.3756103515625 +BDX,2002-04-09,36.19512176513672 +BDX,2002-04-10,37.3853645324707 +BDX,2002-04-11,36.878047943115234 +BDX,2002-04-12,37.287803649902344 +BDX,2002-04-15,37.18048858642578 +BDX,2002-04-16,37.531707763671875 +BDX,2002-04-17,37.01463317871094 +BDX,2002-04-18,36.54634094238281 +BDX,2002-04-19,36.43902587890625 +BDX,2002-04-22,36.790245056152344 +BDX,2002-04-23,36.53658676147461 +BDX,2002-04-24,35.9902458190918 +BDX,2002-04-25,36.86829376220703 +BDX,2002-04-26,36.55609893798828 +BDX,2002-04-29,35.78536605834961 +BDX,2002-04-30,36.2634162902832 +BDX,2002-05-01,36.82926940917969 +BDX,2002-05-02,36.52682876586914 +BDX,2002-05-03,36.43902587890625 +BDX,2002-05-06,36.19512176513672 +BDX,2002-05-07,35.56097412109375 +BDX,2002-05-08,36.282928466796875 +BDX,2002-05-09,35.57073211669922 +BDX,2002-05-10,35.3853645324707 +BDX,2002-05-13,35.629268646240234 +BDX,2002-05-14,35.55121994018555 +BDX,2002-05-15,35.63902282714844 +BDX,2002-05-16,35.70731735229492 +BDX,2002-05-17,36.243900299072266 +BDX,2002-05-20,36.243900299072266 +BDX,2002-05-21,36.43902587890625 +BDX,2002-05-22,36.282928466796875 +BDX,2002-05-23,36.565853118896484 +BDX,2002-05-24,36.52682876586914 +BDX,2002-05-28,36.341461181640625 +BDX,2002-05-29,36.712196350097656 +BDX,2002-05-30,36.77073287963867 +BDX,2002-05-31,36.682926177978516 +BDX,2002-06-03,36.95609664916992 +BDX,2002-06-04,36.29268264770508 +BDX,2002-06-05,36.0097541809082 +BDX,2002-06-06,35.22926712036133 +BDX,2002-06-07,35.414634704589844 +BDX,2002-06-10,35.434146881103516 +BDX,2002-06-11,34.94634246826172 +BDX,2002-06-12,34.243900299072266 +BDX,2002-06-13,34.146339416503906 +BDX,2002-06-14,34.1365852355957 +BDX,2002-06-17,34.77073287963867 +BDX,2002-06-18,35.092681884765625 +BDX,2002-06-19,34.33170700073242 +BDX,2002-06-20,34.146339416503906 +BDX,2002-06-21,33.629268646240234 +BDX,2002-06-24,33.853660583496094 +BDX,2002-06-25,32.83902359008789 +BDX,2002-06-26,33.54146194458008 +BDX,2002-06-27,33.853660583496094 +BDX,2002-06-28,33.60975646972656 +BDX,2002-07-01,32.95609664916992 +BDX,2002-07-02,30.224390029907227 +BDX,2002-07-03,30.282926559448242 +BDX,2002-07-05,31.404878616333008 +BDX,2002-07-08,30.926828384399414 +BDX,2002-07-09,29.85365867614746 +BDX,2002-07-10,29.25853729248047 +BDX,2002-07-11,28.282926559448242 +BDX,2002-07-12,29.200000762939453 +BDX,2002-07-15,28.780487060546875 +BDX,2002-07-16,28.585365295410156 +BDX,2002-07-17,29.52195167541504 +BDX,2002-07-18,27.268293380737305 +BDX,2002-07-19,24.399999618530273 +BDX,2002-07-22,25.229267120361328 +BDX,2002-07-23,24.9951229095459 +BDX,2002-07-24,25.912195205688477 +BDX,2002-07-25,26.31219482421875 +BDX,2002-07-26,26.536584854125977 +BDX,2002-07-29,26.985366821289062 +BDX,2002-07-30,27.80487823486328 +BDX,2002-07-31,28.351219177246094 +BDX,2002-08-01,28.448780059814453 +BDX,2002-08-02,28.663415908813477 +BDX,2002-08-05,27.434146881103516 +BDX,2002-08-06,28.0 +BDX,2002-08-07,28.292682647705078 +BDX,2002-08-08,28.9951229095459 +BDX,2002-08-09,29.170732498168945 +BDX,2002-08-12,29.268293380737305 +BDX,2002-08-13,28.52682876586914 +BDX,2002-08-14,29.073171615600586 +BDX,2002-08-15,29.170732498168945 +BDX,2002-08-16,28.956098556518555 +BDX,2002-08-19,29.7560977935791 +BDX,2002-08-20,29.843902587890625 +BDX,2002-08-21,29.960975646972656 +BDX,2002-08-22,30.634145736694336 +BDX,2002-08-23,30.273170471191406 +BDX,2002-08-26,30.585365295410156 +BDX,2002-08-27,30.0 +BDX,2002-08-28,29.668292999267578 +BDX,2002-08-29,29.463415145874023 +BDX,2002-08-30,29.78536605834961 +BDX,2002-09-03,28.682926177978516 +BDX,2002-09-04,29.560976028442383 +BDX,2002-09-05,29.248779296875 +BDX,2002-09-06,29.707317352294922 +BDX,2002-09-09,29.912195205688477 +BDX,2002-09-10,29.80487823486328 +BDX,2002-09-11,29.707317352294922 +BDX,2002-09-12,29.219512939453125 +BDX,2002-09-13,29.404878616333008 +BDX,2002-09-16,29.560976028442383 +BDX,2002-09-17,28.93658447265625 +BDX,2002-09-18,28.975610733032227 +BDX,2002-09-19,28.253658294677734 +BDX,2002-09-20,28.04878044128418 +BDX,2002-09-23,27.697561264038086 +BDX,2002-09-24,27.287805557250977 +BDX,2002-09-25,28.390243530273438 +BDX,2002-09-26,28.14634132385254 +BDX,2002-09-27,27.93170738220215 +BDX,2002-09-30,27.707317352294922 +BDX,2002-10-01,28.536584854125977 +BDX,2002-10-02,28.039024353027344 +BDX,2002-10-03,28.399999618530273 +BDX,2002-10-04,28.42926788330078 +BDX,2002-10-07,29.121950149536133 +BDX,2002-10-08,28.224390029907227 +BDX,2002-10-09,27.863414764404297 +BDX,2002-10-10,28.19512176513672 +BDX,2002-10-11,28.50731658935547 +BDX,2002-10-14,29.024389266967773 +BDX,2002-10-15,28.536584854125977 +BDX,2002-10-16,28.83902359008789 +BDX,2002-10-17,29.629268646240234 +BDX,2002-10-18,29.463415145874023 +BDX,2002-10-21,29.34634017944336 +BDX,2002-10-22,28.917072296142578 +BDX,2002-10-23,29.13170623779297 +BDX,2002-10-24,28.878049850463867 +BDX,2002-10-25,29.7560977935791 +BDX,2002-10-28,29.336584091186523 +BDX,2002-10-29,29.200000762939453 +BDX,2002-10-30,29.03414535522461 +BDX,2002-10-31,28.79024314880371 +BDX,2002-11-01,29.609756469726562 +BDX,2002-11-04,29.629268646240234 +BDX,2002-11-05,29.970731735229492 +BDX,2002-11-06,30.926828384399414 +BDX,2002-11-07,30.253658294677734 +BDX,2002-11-08,30.04878044128418 +BDX,2002-11-11,29.287805557250977 +BDX,2002-11-12,29.531707763671875 +BDX,2002-11-13,29.434146881103516 +BDX,2002-11-14,29.268293380737305 +BDX,2002-11-15,29.20975685119629 +BDX,2002-11-18,29.57073211669922 +BDX,2002-11-19,28.14634132385254 +BDX,2002-11-20,29.024389266967773 +BDX,2002-11-21,29.18048858642578 +BDX,2002-11-22,29.317073822021484 +BDX,2002-11-25,28.9951229095459 +BDX,2002-11-26,28.799999237060547 +BDX,2002-11-27,28.79024314880371 +BDX,2002-11-29,28.946340560913086 +BDX,2002-12-02,29.27804946899414 +BDX,2002-12-03,29.463415145874023 +BDX,2002-12-04,29.707317352294922 +BDX,2002-12-05,29.912195205688477 +BDX,2002-12-06,30.156097412109375 +BDX,2002-12-09,30.156097412109375 +BDX,2002-12-10,29.88292694091797 +BDX,2002-12-11,29.892683029174805 +BDX,2002-12-12,29.912195205688477 +BDX,2002-12-13,29.921951293945312 +BDX,2002-12-16,30.0 +BDX,2002-12-17,29.668292999267578 +BDX,2002-12-18,29.892683029174805 +BDX,2002-12-19,29.6195125579834 +BDX,2002-12-20,30.11707305908203 +BDX,2002-12-23,29.824390411376953 +BDX,2002-12-24,29.746341705322266 +BDX,2002-12-26,29.746341705322266 +BDX,2002-12-27,29.697561264038086 +BDX,2002-12-30,29.678049087524414 +BDX,2002-12-31,29.941463470458984 +BDX,2003-01-02,30.770732879638672 +BDX,2003-01-03,29.85365867614746 +BDX,2003-01-06,29.73658561706543 +BDX,2003-01-07,29.629268646240234 +BDX,2003-01-08,29.112194061279297 +BDX,2003-01-09,28.731706619262695 +BDX,2003-01-10,28.878049850463867 +BDX,2003-01-13,29.395122528076172 +BDX,2003-01-14,29.3756103515625 +BDX,2003-01-15,29.27804946899414 +BDX,2003-01-16,29.3756103515625 +BDX,2003-01-17,29.268293380737305 +BDX,2003-01-21,29.7560977935791 +BDX,2003-01-22,29.239023208618164 +BDX,2003-01-23,31.54146385192871 +BDX,2003-01-24,31.512195587158203 +BDX,2003-01-27,31.707317352294922 +BDX,2003-01-28,32.70243835449219 +BDX,2003-01-29,32.63414764404297 +BDX,2003-01-30,32.23414611816406 +BDX,2003-01-31,32.0 +BDX,2003-02-03,31.68780517578125 +BDX,2003-02-04,31.121950149536133 +BDX,2003-02-05,31.170732498168945 +BDX,2003-02-06,31.297561645507812 +BDX,2003-02-07,30.86829376220703 +BDX,2003-02-10,31.219512939453125 +BDX,2003-02-11,30.926828384399414 +BDX,2003-02-12,30.614633560180664 +BDX,2003-02-13,30.780487060546875 +BDX,2003-02-14,31.365854263305664 +BDX,2003-02-18,32.07804870605469 +BDX,2003-02-19,32.126827239990234 +BDX,2003-02-20,32.65365982055664 +BDX,2003-02-21,33.248779296875 +BDX,2003-02-24,32.39024353027344 +BDX,2003-02-25,32.780487060546875 +BDX,2003-02-26,32.60487747192383 +BDX,2003-02-27,33.34634017944336 +BDX,2003-02-28,33.56097412109375 +BDX,2003-03-03,33.287803649902344 +BDX,2003-03-04,32.663414001464844 +BDX,2003-03-05,32.975608825683594 +BDX,2003-03-06,32.975608825683594 +BDX,2003-03-07,33.13170623779297 +BDX,2003-03-10,32.029266357421875 +BDX,2003-03-11,31.49268341064453 +BDX,2003-03-12,31.63902473449707 +BDX,2003-03-13,32.780487060546875 +BDX,2003-03-14,31.90243911743164 +BDX,2003-03-17,32.565853118896484 +BDX,2003-03-18,33.756099700927734 +BDX,2003-03-19,33.42438888549805 +BDX,2003-03-20,33.80487823486328 +BDX,2003-03-21,34.897560119628906 +BDX,2003-03-24,34.068294525146484 +BDX,2003-03-25,34.11707305908203 +BDX,2003-03-26,33.36585235595703 +BDX,2003-03-27,33.16097640991211 +BDX,2003-03-28,33.834144592285156 +BDX,2003-03-31,33.599998474121094 +BDX,2003-04-01,34.10731887817383 +BDX,2003-04-02,34.0 +BDX,2003-04-03,33.76585388183594 +BDX,2003-04-04,33.18048858642578 +BDX,2003-04-07,33.26829147338867 +BDX,2003-04-08,33.1121940612793 +BDX,2003-04-09,32.79999923706055 +BDX,2003-04-10,33.07316970825195 +BDX,2003-04-11,32.20487976074219 +BDX,2003-04-14,32.146339416503906 +BDX,2003-04-15,31.80487823486328 +BDX,2003-04-16,31.121950149536133 +BDX,2003-04-17,31.268293380737305 +BDX,2003-04-21,31.3756103515625 +BDX,2003-04-22,32.29268264770508 +BDX,2003-04-23,32.94634246826172 +BDX,2003-04-24,32.585365295410156 +BDX,2003-04-25,34.497562408447266 +BDX,2003-04-28,34.45853805541992 +BDX,2003-04-29,34.682926177978516 +BDX,2003-04-30,34.53658676147461 +BDX,2003-05-01,34.29268264770508 +BDX,2003-05-02,34.7609748840332 +BDX,2003-05-05,35.121952056884766 +BDX,2003-05-06,35.29756164550781 +BDX,2003-05-07,35.60975646972656 +BDX,2003-05-08,35.60975646972656 +BDX,2003-05-09,36.0 +BDX,2003-05-12,36.85853576660156 +BDX,2003-05-13,36.43902587890625 +BDX,2003-05-14,36.60487747192383 +BDX,2003-05-15,36.79999923706055 +BDX,2003-05-16,36.17560958862305 +BDX,2003-05-19,35.54146194458008 +BDX,2003-05-20,35.658538818359375 +BDX,2003-05-21,37.01463317871094 +BDX,2003-05-22,37.01463317871094 +BDX,2003-05-23,36.780487060546875 +BDX,2003-05-27,37.55121994018555 +BDX,2003-05-28,37.756099700927734 +BDX,2003-05-29,38.243900299072266 +BDX,2003-05-30,39.024391174316406 +BDX,2003-06-02,39.32682800292969 +BDX,2003-06-03,39.26829147338867 +BDX,2003-06-04,39.414634704589844 +BDX,2003-06-05,39.44390106201172 +BDX,2003-06-06,39.209754943847656 +BDX,2003-06-09,38.585365295410156 +BDX,2003-06-10,39.219512939453125 +BDX,2003-06-11,39.17073059082031 +BDX,2003-06-12,39.17073059082031 +BDX,2003-06-13,39.16097640991211 +BDX,2003-06-16,39.22926712036133 +BDX,2003-06-17,39.404876708984375 +BDX,2003-06-18,39.39512252807617 +BDX,2003-06-19,37.45365905761719 +BDX,2003-06-20,36.86829376220703 +BDX,2003-06-23,36.53658676147461 +BDX,2003-06-24,36.692684173583984 +BDX,2003-06-25,36.70243835449219 +BDX,2003-06-26,37.521949768066406 +BDX,2003-06-27,37.56097412109375 +BDX,2003-06-30,37.90243911743164 +BDX,2003-07-01,38.33170700073242 +BDX,2003-07-02,39.024391174316406 +BDX,2003-07-03,38.54634094238281 +BDX,2003-07-07,38.780487060546875 +BDX,2003-07-08,38.897560119628906 +BDX,2003-07-09,37.70731735229492 +BDX,2003-07-10,37.56097412109375 +BDX,2003-07-11,37.5121955871582 +BDX,2003-07-14,37.44390106201172 +BDX,2003-07-15,37.29756164550781 +BDX,2003-07-16,36.897560119628906 +BDX,2003-07-17,36.468292236328125 +BDX,2003-07-18,36.43902587890625 +BDX,2003-07-21,36.53658676147461 +BDX,2003-07-22,37.46341323852539 +BDX,2003-07-23,37.67804718017578 +BDX,2003-07-24,36.0 +BDX,2003-07-25,36.4878044128418 +BDX,2003-07-28,36.57561111450195 +BDX,2003-07-29,36.790245056152344 +BDX,2003-07-30,36.64390182495117 +BDX,2003-07-31,35.7365837097168 +BDX,2003-08-01,35.90243911743164 +BDX,2003-08-04,35.36585235595703 +BDX,2003-08-05,36.068294525146484 +BDX,2003-08-06,36.51707458496094 +BDX,2003-08-07,36.6146354675293 +BDX,2003-08-08,36.73170852661133 +BDX,2003-08-11,36.79999923706055 +BDX,2003-08-12,37.2390251159668 +BDX,2003-08-13,37.25853729248047 +BDX,2003-08-14,38.039024353027344 +BDX,2003-08-15,38.4878044128418 +BDX,2003-08-18,38.30244064331055 +BDX,2003-08-19,37.46341323852539 +BDX,2003-08-20,36.878047943115234 +BDX,2003-08-21,36.43902587890625 +BDX,2003-08-22,35.20000076293945 +BDX,2003-08-25,35.307315826416016 +BDX,2003-08-26,35.726829528808594 +BDX,2003-08-27,35.3756103515625 +BDX,2003-08-28,35.26829147338867 +BDX,2003-08-29,35.648780822753906 +BDX,2003-09-02,35.90243911743164 +BDX,2003-09-03,35.80487823486328 +BDX,2003-09-04,35.95122146606445 +BDX,2003-09-05,35.248779296875 +BDX,2003-09-08,35.8634147644043 +BDX,2003-09-09,35.22926712036133 +BDX,2003-09-10,35.658538818359375 +BDX,2003-09-11,35.56097412109375 +BDX,2003-09-12,35.619510650634766 +BDX,2003-09-15,36.04877853393555 +BDX,2003-09-16,35.8634147644043 +BDX,2003-09-17,36.09756088256836 +BDX,2003-09-18,36.4878044128418 +BDX,2003-09-19,37.07316970825195 +BDX,2003-09-22,35.95122146606445 +BDX,2003-09-23,35.98048782348633 +BDX,2003-09-24,34.995121002197266 +BDX,2003-09-25,34.6243896484375 +BDX,2003-09-26,34.712196350097656 +BDX,2003-09-29,34.96585464477539 +BDX,2003-09-30,35.2390251159668 +BDX,2003-10-01,36.029266357421875 +BDX,2003-10-02,35.658538818359375 +BDX,2003-10-03,36.243900299072266 +BDX,2003-10-06,35.970733642578125 +BDX,2003-10-07,35.80487823486328 +BDX,2003-10-08,36.09756088256836 +BDX,2003-10-09,36.585365295410156 +BDX,2003-10-10,36.67317199707031 +BDX,2003-10-13,36.53658676147461 +BDX,2003-10-14,36.63414764404297 +BDX,2003-10-15,36.57561111450195 +BDX,2003-10-16,36.692684173583984 +BDX,2003-10-17,36.45853805541992 +BDX,2003-10-20,36.93658447265625 +BDX,2003-10-21,36.67317199707031 +BDX,2003-10-22,35.60975646972656 +BDX,2003-10-23,35.024391174316406 +BDX,2003-10-24,35.01463317871094 +BDX,2003-10-27,35.13170623779297 +BDX,2003-10-28,35.814632415771484 +BDX,2003-10-29,35.67804718017578 +BDX,2003-10-30,35.414634704589844 +BDX,2003-10-31,35.66829299926758 +BDX,2003-11-03,35.68780517578125 +BDX,2003-11-04,35.629268646240234 +BDX,2003-11-05,35.60975646972656 +BDX,2003-11-06,35.5121955871582 +BDX,2003-11-07,35.36585235595703 +BDX,2003-11-10,34.83902359008789 +BDX,2003-11-11,35.07316970825195 +BDX,2003-11-12,35.57073211669922 +BDX,2003-11-13,36.92683029174805 +BDX,2003-11-14,36.975608825683594 +BDX,2003-11-17,36.6146354675293 +BDX,2003-11-18,36.85853576660156 +BDX,2003-11-19,37.024391174316406 +BDX,2003-11-20,36.907318115234375 +BDX,2003-11-21,37.658538818359375 +BDX,2003-11-24,37.92195129394531 +BDX,2003-11-25,38.907318115234375 +BDX,2003-11-26,38.92683029174805 +BDX,2003-11-28,39.05365753173828 +BDX,2003-12-01,39.20000076293945 +BDX,2003-12-02,39.27804946899414 +BDX,2003-12-03,39.502437591552734 +BDX,2003-12-04,39.66829299926758 +BDX,2003-12-05,38.94634246826172 +BDX,2003-12-08,38.91707229614258 +BDX,2003-12-09,38.30244064331055 +BDX,2003-12-10,38.79999923706055 +BDX,2003-12-11,39.32682800292969 +BDX,2003-12-12,39.5121955871582 +BDX,2003-12-15,39.317073822021484 +BDX,2003-12-16,39.47317123413086 +BDX,2003-12-17,39.35609817504883 +BDX,2003-12-18,39.121952056884766 +BDX,2003-12-19,39.1121940612793 +BDX,2003-12-22,38.83902359008789 +BDX,2003-12-23,38.897560119628906 +BDX,2003-12-24,39.05365753173828 +BDX,2003-12-26,39.26829147338867 +BDX,2003-12-29,40.370731353759766 +BDX,2003-12-30,40.43902587890625 +BDX,2003-12-31,40.1365852355957 +BDX,2004-01-02,40.029266357421875 +BDX,2004-01-05,40.63414764404297 +BDX,2004-01-06,40.878047943115234 +BDX,2004-01-07,41.29756164550781 +BDX,2004-01-08,41.5121955871582 +BDX,2004-01-09,41.092681884765625 +BDX,2004-01-12,41.307315826416016 +BDX,2004-01-13,41.15121841430664 +BDX,2004-01-14,41.5121955871582 +BDX,2004-01-15,41.853660583496094 +BDX,2004-01-16,42.57561111450195 +BDX,2004-01-20,42.33170700073242 +BDX,2004-01-21,42.682926177978516 +BDX,2004-01-22,43.3853645324707 +BDX,2004-01-23,43.190242767333984 +BDX,2004-01-26,43.60975646972656 +BDX,2004-01-27,43.07316970825195 +BDX,2004-01-28,42.31219482421875 +BDX,2004-01-29,43.76585388183594 +BDX,2004-01-30,43.960975646972656 +BDX,2004-02-02,45.07316970825195 +BDX,2004-02-03,44.93658447265625 +BDX,2004-02-04,45.18048858642578 +BDX,2004-02-05,45.248779296875 +BDX,2004-02-06,46.45853805541992 +BDX,2004-02-09,46.878047943115234 +BDX,2004-02-10,46.82926940917969 +BDX,2004-02-11,48.64390182495117 +BDX,2004-02-12,47.58048629760742 +BDX,2004-02-13,47.60975646972656 +BDX,2004-02-17,47.48292541503906 +BDX,2004-02-18,47.756099700927734 +BDX,2004-02-19,47.68780517578125 +BDX,2004-02-20,47.1121940612793 +BDX,2004-02-23,46.98536682128906 +BDX,2004-02-24,47.63902282714844 +BDX,2004-02-25,47.56097412109375 +BDX,2004-02-26,47.35609817504883 +BDX,2004-02-27,47.46341323852539 +BDX,2004-03-01,48.341461181640625 +BDX,2004-03-02,48.029266357421875 +BDX,2004-03-03,47.717071533203125 +BDX,2004-03-04,47.726829528808594 +BDX,2004-03-05,47.629268646240234 +BDX,2004-03-08,48.67317199707031 +BDX,2004-03-09,48.19512176513672 +BDX,2004-03-10,47.5121955871582 +BDX,2004-03-11,45.873172760009766 +BDX,2004-03-12,46.243900299072266 +BDX,2004-03-15,45.853660583496094 +BDX,2004-03-16,46.0097541809082 +BDX,2004-03-17,46.341461181640625 +BDX,2004-03-18,46.4878044128418 +BDX,2004-03-19,46.65365982055664 +BDX,2004-03-22,46.156097412109375 +BDX,2004-03-23,46.45853805541992 +BDX,2004-03-24,46.92683029174805 +BDX,2004-03-25,47.024391174316406 +BDX,2004-03-26,46.585365295410156 +BDX,2004-03-29,47.5121955871582 +BDX,2004-03-30,47.55121994018555 +BDX,2004-03-31,47.29756164550781 +BDX,2004-04-01,48.565853118896484 +BDX,2004-04-02,48.6243896484375 +BDX,2004-04-05,49.287803649902344 +BDX,2004-04-06,48.29268264770508 +BDX,2004-04-07,48.23414611816406 +BDX,2004-04-08,47.79512023925781 +BDX,2004-04-12,48.380489349365234 +BDX,2004-04-13,47.34634017944336 +BDX,2004-04-14,47.95122146606445 +BDX,2004-04-15,47.69755935668945 +BDX,2004-04-16,48.43902587890625 +BDX,2004-04-19,49.121952056884766 +BDX,2004-04-20,49.36585235595703 +BDX,2004-04-21,50.79999923706055 +BDX,2004-04-22,51.95122146606445 +BDX,2004-04-23,51.521949768066406 +BDX,2004-04-26,50.087806701660156 +BDX,2004-04-27,49.36585235595703 +BDX,2004-04-28,48.43902587890625 +BDX,2004-04-29,48.907318115234375 +BDX,2004-04-30,49.317073822021484 +BDX,2004-05-03,49.404876708984375 +BDX,2004-05-04,49.36585235595703 +BDX,2004-05-05,50.52682876586914 +BDX,2004-05-06,50.185367584228516 +BDX,2004-05-07,49.44390106201172 +BDX,2004-05-10,48.40975570678711 +BDX,2004-05-11,48.55609893798828 +BDX,2004-05-12,47.80487823486328 +BDX,2004-05-13,47.79512023925781 +BDX,2004-05-14,47.22926712036133 +BDX,2004-05-17,46.585365295410156 +BDX,2004-05-18,46.57561111450195 +BDX,2004-05-19,46.975608825683594 +BDX,2004-05-20,46.975608825683594 +BDX,2004-05-21,47.57073211669922 +BDX,2004-05-24,47.59024429321289 +BDX,2004-05-25,47.843902587890625 +BDX,2004-05-26,47.95122146606445 +BDX,2004-05-27,48.273170471191406 +BDX,2004-05-28,49.092681884765625 +BDX,2004-06-01,49.34634017944336 +BDX,2004-06-02,49.67804718017578 +BDX,2004-06-03,49.60975646972656 +BDX,2004-06-04,49.15121841430664 +BDX,2004-06-07,50.146339416503906 +BDX,2004-06-08,50.224388122558594 +BDX,2004-06-09,50.029266357421875 +BDX,2004-06-10,50.809757232666016 +BDX,2004-06-14,50.09756088256836 +BDX,2004-06-15,50.1365852355957 +BDX,2004-06-16,50.45853805541992 +BDX,2004-06-17,51.121952056884766 +BDX,2004-06-18,51.648780822753906 +BDX,2004-06-21,51.912193298339844 +BDX,2004-06-22,51.16097640991211 +BDX,2004-06-23,50.72195053100586 +BDX,2004-06-24,50.243900299072266 +BDX,2004-06-25,49.3756103515625 +BDX,2004-06-28,49.26829147338867 +BDX,2004-06-29,49.219512939453125 +BDX,2004-06-30,50.53658676147461 +BDX,2004-07-01,48.04877853393555 +BDX,2004-07-02,48.282928466796875 +BDX,2004-07-06,47.95122146606445 +BDX,2004-07-07,48.65365982055664 +BDX,2004-07-08,48.53658676147461 +BDX,2004-07-09,46.96585464477539 +BDX,2004-07-12,47.024391174316406 +BDX,2004-07-13,47.35609817504883 +BDX,2004-07-14,47.26829147338867 +BDX,2004-07-15,47.873172760009766 +BDX,2004-07-16,46.7609748840332 +BDX,2004-07-19,46.84878158569336 +BDX,2004-07-20,47.22926712036133 +BDX,2004-07-21,46.53658676147461 +BDX,2004-07-22,45.76585388183594 +BDX,2004-07-23,45.36585235595703 +BDX,2004-07-26,45.78536605834961 +BDX,2004-07-27,46.17560958862305 +BDX,2004-07-28,45.853660583496094 +BDX,2004-07-29,45.941463470458984 +BDX,2004-07-30,46.07804870605469 +BDX,2004-08-02,46.40975570678711 +BDX,2004-08-03,46.897560119628906 +BDX,2004-08-04,46.96585464477539 +BDX,2004-08-05,46.33170700073242 +BDX,2004-08-06,45.48292541503906 +BDX,2004-08-09,45.27804946899414 +BDX,2004-08-10,46.19512176513672 +BDX,2004-08-11,47.024391174316406 +BDX,2004-08-12,46.85853576660156 +BDX,2004-08-13,46.51707458496094 +BDX,2004-08-16,46.41951370239258 +BDX,2004-08-17,46.243900299072266 +BDX,2004-08-18,46.682926177978516 +BDX,2004-08-19,46.751220703125 +BDX,2004-08-20,47.219512939453125 +BDX,2004-08-23,46.663414001464844 +BDX,2004-08-24,46.663414001464844 +BDX,2004-08-25,46.712196350097656 +BDX,2004-08-26,46.224388122558594 +BDX,2004-08-27,46.185367584228516 +BDX,2004-08-30,45.853660583496094 +BDX,2004-08-31,46.94634246826172 +BDX,2004-09-01,47.56097412109375 +BDX,2004-09-02,48.6146354675293 +BDX,2004-09-03,48.2634162902832 +BDX,2004-09-07,49.32682800292969 +BDX,2004-09-08,49.3853645324707 +BDX,2004-09-09,49.14146423339844 +BDX,2004-09-10,48.98536682128906 +BDX,2004-09-13,49.01463317871094 +BDX,2004-09-14,50.156097412109375 +BDX,2004-09-15,50.11707305908203 +BDX,2004-09-16,49.756099700927734 +BDX,2004-09-17,49.658538818359375 +BDX,2004-09-20,49.68780517578125 +BDX,2004-09-21,50.54634094238281 +BDX,2004-09-22,49.32682800292969 +BDX,2004-09-23,49.3756103515625 +BDX,2004-09-24,50.31219482421875 +BDX,2004-09-27,49.98048782348633 +BDX,2004-09-28,50.09756088256836 +BDX,2004-09-29,49.63902282714844 +BDX,2004-09-30,50.43902587890625 +BDX,2004-10-01,51.56097412109375 +BDX,2004-10-04,51.219512939453125 +BDX,2004-10-05,50.585365295410156 +BDX,2004-10-06,51.34634017944336 +BDX,2004-10-07,50.068294525146484 +BDX,2004-10-08,49.56097412109375 +BDX,2004-10-11,49.66829299926758 +BDX,2004-10-12,50.32195281982422 +BDX,2004-10-13,48.85853576660156 +BDX,2004-10-14,48.74146270751953 +BDX,2004-10-15,49.092681884765625 +BDX,2004-10-18,49.58048629760742 +BDX,2004-10-19,48.907318115234375 +BDX,2004-10-20,49.76585388183594 +BDX,2004-10-21,49.20000076293945 +BDX,2004-10-22,49.18048858642578 +BDX,2004-10-25,48.31219482421875 +BDX,2004-10-26,50.341461181640625 +BDX,2004-10-27,50.126827239990234 +BDX,2004-10-28,50.65365982055664 +BDX,2004-10-29,51.219512939453125 +BDX,2004-11-01,50.351219177246094 +BDX,2004-11-02,49.80487823486328 +BDX,2004-11-03,50.43902587890625 +BDX,2004-11-04,50.51707458496094 +BDX,2004-11-05,51.04390335083008 +BDX,2004-11-08,52.23414611816406 +BDX,2004-11-09,52.380489349365234 +BDX,2004-11-10,51.912193298339844 +BDX,2004-11-11,52.63414764404297 +BDX,2004-11-12,53.1121940612793 +BDX,2004-11-15,53.648780822753906 +BDX,2004-11-16,53.20000076293945 +BDX,2004-11-17,53.307315826416016 +BDX,2004-11-18,52.92683029174805 +BDX,2004-11-19,52.54634094238281 +BDX,2004-11-22,53.3853645324707 +BDX,2004-11-23,52.92683029174805 +BDX,2004-11-24,52.878047943115234 +BDX,2004-11-26,52.77073287963867 +BDX,2004-11-29,53.648780822753906 +BDX,2004-11-30,53.44390106201172 +BDX,2004-12-01,54.10731887817383 +BDX,2004-12-02,54.682926177978516 +BDX,2004-12-03,54.79999923706055 +BDX,2004-12-06,54.497562408447266 +BDX,2004-12-07,54.341461181640625 +BDX,2004-12-08,54.682926177978516 +BDX,2004-12-09,55.26829147338867 +BDX,2004-12-10,54.92683029174805 +BDX,2004-12-13,55.60975646972656 +BDX,2004-12-14,56.087806701660156 +BDX,2004-12-15,55.46341323852539 +BDX,2004-12-16,56.29268264770508 +BDX,2004-12-17,56.41951370239258 +BDX,2004-12-20,55.502437591552734 +BDX,2004-12-21,55.68780517578125 +BDX,2004-12-22,55.68780517578125 +BDX,2004-12-23,55.55121994018555 +BDX,2004-12-27,55.307315826416016 +BDX,2004-12-28,55.756099700927734 +BDX,2004-12-29,55.63902282714844 +BDX,2004-12-30,55.34634017944336 +BDX,2004-12-31,55.414634704589844 +BDX,2005-01-03,54.64390182495117 +BDX,2005-01-04,54.0097541809082 +BDX,2005-01-05,53.70731735229492 +BDX,2005-01-06,53.717071533203125 +BDX,2005-01-07,53.521949768066406 +BDX,2005-01-10,52.975608825683594 +BDX,2005-01-11,52.63414764404297 +BDX,2005-01-12,53.521949768066406 +BDX,2005-01-13,52.585365295410156 +BDX,2005-01-14,52.83902359008789 +BDX,2005-01-18,53.66829299926758 +BDX,2005-01-19,53.26829147338867 +BDX,2005-01-20,53.121952056884766 +BDX,2005-01-21,52.7609748840332 +BDX,2005-01-24,52.790245056152344 +BDX,2005-01-25,52.96585464477539 +BDX,2005-01-26,54.57561111450195 +BDX,2005-01-27,55.04390335083008 +BDX,2005-01-28,55.024391174316406 +BDX,2005-01-31,55.26829147338867 +BDX,2005-02-01,56.19512176513672 +BDX,2005-02-02,57.970733642578125 +BDX,2005-02-03,57.98048782348633 +BDX,2005-02-04,57.834144592285156 +BDX,2005-02-07,58.273170471191406 +BDX,2005-02-08,57.95122146606445 +BDX,2005-02-09,57.190242767333984 +BDX,2005-02-10,57.39512252807617 +BDX,2005-02-11,57.521949768066406 +BDX,2005-02-14,57.39512252807617 +BDX,2005-02-15,57.941463470458984 +BDX,2005-02-16,56.96585464477539 +BDX,2005-02-17,56.65365982055664 +BDX,2005-02-18,57.26829147338867 +BDX,2005-02-22,57.2390251159668 +BDX,2005-02-23,57.317073822021484 +BDX,2005-02-24,58.20487976074219 +BDX,2005-02-25,58.497562408447266 +BDX,2005-02-28,58.40975570678711 +BDX,2005-03-01,58.41951370239258 +BDX,2005-03-02,58.243900299072266 +BDX,2005-03-03,58.51707458496094 +BDX,2005-03-04,57.95122146606445 +BDX,2005-03-07,57.90243911743164 +BDX,2005-03-08,57.414634704589844 +BDX,2005-03-09,56.63414764404297 +BDX,2005-03-10,57.07316970825195 +BDX,2005-03-11,57.45365905761719 +BDX,2005-03-14,57.69755935668945 +BDX,2005-03-15,57.414634704589844 +BDX,2005-03-16,56.878047943115234 +BDX,2005-03-17,57.32682800292969 +BDX,2005-03-18,57.70731735229492 +BDX,2005-03-21,57.648780822753906 +BDX,2005-03-22,57.190242767333984 +BDX,2005-03-23,57.36585235595703 +BDX,2005-03-24,57.004878997802734 +BDX,2005-03-28,57.414634704589844 +BDX,2005-03-29,57.46341323852539 +BDX,2005-03-30,57.68780517578125 +BDX,2005-03-31,56.995121002197266 +BDX,2005-04-01,56.156097412109375 +BDX,2005-04-04,55.80487823486328 +BDX,2005-04-05,56.67317199707031 +BDX,2005-04-06,57.05365753173828 +BDX,2005-04-07,57.82439041137695 +BDX,2005-04-08,57.01463317871094 +BDX,2005-04-11,56.94634246826172 +BDX,2005-04-12,57.08292770385742 +BDX,2005-04-13,57.20000076293945 +BDX,2005-04-14,56.565853118896484 +BDX,2005-04-15,55.68780517578125 +BDX,2005-04-18,55.717071533203125 +BDX,2005-04-19,55.32682800292969 +BDX,2005-04-20,54.67317199707031 +BDX,2005-04-21,56.20487976074219 +BDX,2005-04-22,55.756099700927734 +BDX,2005-04-25,55.80487823486328 +BDX,2005-04-26,55.17073059082031 +BDX,2005-04-27,57.29756164550781 +BDX,2005-04-28,56.7609748840332 +BDX,2005-04-29,57.092681884765625 +BDX,2005-05-02,57.60975646972656 +BDX,2005-05-03,57.726829528808594 +BDX,2005-05-04,58.19512176513672 +BDX,2005-05-05,58.156097412109375 +BDX,2005-05-06,58.04877853393555 +BDX,2005-05-09,58.146339416503906 +BDX,2005-05-10,57.726829528808594 +BDX,2005-05-11,57.68780517578125 +BDX,2005-05-12,57.44390106201172 +BDX,2005-05-13,57.209754943847656 +BDX,2005-05-16,57.60975646972656 +BDX,2005-05-17,57.619510650634766 +BDX,2005-05-18,57.56097412109375 +BDX,2005-05-19,57.56097412109375 +BDX,2005-05-20,57.287803649902344 +BDX,2005-05-23,57.46341323852539 +BDX,2005-05-24,56.84878158569336 +BDX,2005-05-25,56.341461181640625 +BDX,2005-05-26,56.23414611816406 +BDX,2005-05-27,56.0 +BDX,2005-05-31,56.04877853393555 +BDX,2005-06-01,56.10731887817383 +BDX,2005-06-02,55.648780822753906 +BDX,2005-06-03,55.024391174316406 +BDX,2005-06-06,54.809757232666016 +BDX,2005-06-07,55.32682800292969 +BDX,2005-06-08,54.93658447265625 +BDX,2005-06-09,54.65365982055664 +BDX,2005-06-10,54.31219482421875 +BDX,2005-06-13,54.53658676147461 +BDX,2005-06-14,54.585365295410156 +BDX,2005-06-15,53.658538818359375 +BDX,2005-06-16,52.98536682128906 +BDX,2005-06-17,52.41951370239258 +BDX,2005-06-20,52.585365295410156 +BDX,2005-06-21,51.414634704589844 +BDX,2005-06-22,50.878047943115234 +BDX,2005-06-23,50.29268264770508 +BDX,2005-06-24,50.01951217651367 +BDX,2005-06-27,50.31219482421875 +BDX,2005-06-28,50.682926177978516 +BDX,2005-06-29,50.65365982055664 +BDX,2005-06-30,51.190242767333984 +BDX,2005-07-01,51.29756164550781 +BDX,2005-07-05,51.08292770385742 +BDX,2005-07-06,50.82926940917969 +BDX,2005-07-07,50.975608825683594 +BDX,2005-07-08,51.05365753173828 +BDX,2005-07-11,50.995121002197266 +BDX,2005-07-12,50.351219177246094 +BDX,2005-07-13,50.04877853393555 +BDX,2005-07-14,50.83902359008789 +BDX,2005-07-15,51.248779296875 +BDX,2005-07-18,50.751220703125 +BDX,2005-07-19,51.3853645324707 +BDX,2005-07-20,52.04877853393555 +BDX,2005-07-21,51.98048782348633 +BDX,2005-07-22,53.57073211669922 +BDX,2005-07-25,52.85853576660156 +BDX,2005-07-26,53.25853729248047 +BDX,2005-07-27,54.21463394165039 +BDX,2005-07-28,54.29268264770508 +BDX,2005-07-29,54.01951217651367 +BDX,2005-08-01,54.243900299072266 +BDX,2005-08-02,54.29268264770508 +BDX,2005-08-03,53.873172760009766 +BDX,2005-08-04,52.79999923706055 +BDX,2005-08-05,52.74146270751953 +BDX,2005-08-08,52.878047943115234 +BDX,2005-08-09,53.22926712036133 +BDX,2005-08-10,52.878047943115234 +BDX,2005-08-11,53.102439880371094 +BDX,2005-08-12,52.98536682128906 +BDX,2005-08-15,53.102439880371094 +BDX,2005-08-16,52.400001525878906 +BDX,2005-08-17,52.351219177246094 +BDX,2005-08-18,52.54634094238281 +BDX,2005-08-19,52.23414611816406 +BDX,2005-08-22,52.43902587890625 +BDX,2005-08-23,52.19512176513672 +BDX,2005-08-24,51.648780822753906 +BDX,2005-08-25,51.209754943847656 +BDX,2005-08-26,51.16097640991211 +BDX,2005-08-29,51.219512939453125 +BDX,2005-08-30,50.6243896484375 +BDX,2005-08-31,51.34634017944336 +BDX,2005-09-01,51.89268112182617 +BDX,2005-09-02,52.341461181640625 +BDX,2005-09-06,52.6243896484375 +BDX,2005-09-07,52.39024353027344 +BDX,2005-09-08,52.42926788330078 +BDX,2005-09-09,52.682926177978516 +BDX,2005-09-12,53.004878997802734 +BDX,2005-09-13,52.63414764404297 +BDX,2005-09-14,52.497562408447266 +BDX,2005-09-15,52.20487976074219 +BDX,2005-09-16,52.51707458496094 +BDX,2005-09-19,52.09756088256836 +BDX,2005-09-20,52.029266357421875 +BDX,2005-09-21,50.780487060546875 +BDX,2005-09-22,51.1121940612793 +BDX,2005-09-23,51.46341323852539 +BDX,2005-09-26,51.44390106201172 +BDX,2005-09-27,51.414634704589844 +BDX,2005-09-28,51.717071533203125 +BDX,2005-09-29,51.04390335083008 +BDX,2005-09-30,51.15121841430664 +BDX,2005-10-03,51.47317123413086 +BDX,2005-10-04,51.79512023925781 +BDX,2005-10-05,50.41951370239258 +BDX,2005-10-06,50.751220703125 +BDX,2005-10-07,50.565853118896484 +BDX,2005-10-10,50.20487976074219 +BDX,2005-10-11,49.32682800292969 +BDX,2005-10-12,49.27804946899414 +BDX,2005-10-13,49.629268646240234 +BDX,2005-10-14,50.165855407714844 +BDX,2005-10-17,49.629268646240234 +BDX,2005-10-18,50.087806701660156 +BDX,2005-10-19,50.6243896484375 +BDX,2005-10-20,50.0 +BDX,2005-10-21,49.58048629760742 +BDX,2005-10-24,50.663414001464844 +BDX,2005-10-25,49.834144592285156 +BDX,2005-10-26,49.317073822021484 +BDX,2005-10-27,48.84878158569336 +BDX,2005-10-28,49.29756164550781 +BDX,2005-10-31,49.5121955871582 +BDX,2005-11-01,49.56097412109375 +BDX,2005-11-02,50.4878044128418 +BDX,2005-11-03,54.73170852661133 +BDX,2005-11-04,56.09756088256836 +BDX,2005-11-07,56.81951141357422 +BDX,2005-11-08,56.370731353759766 +BDX,2005-11-09,56.65365982055664 +BDX,2005-11-10,57.20000076293945 +BDX,2005-11-11,57.05365753173828 +BDX,2005-11-14,56.565853118896484 +BDX,2005-11-15,57.024391174316406 +BDX,2005-11-16,57.80487823486328 +BDX,2005-11-17,57.843902587890625 +BDX,2005-11-18,57.843902587890625 +BDX,2005-11-21,57.502437591552734 +BDX,2005-11-22,57.55121994018555 +BDX,2005-11-23,57.67804718017578 +BDX,2005-11-25,57.658538818359375 +BDX,2005-11-28,57.629268646240234 +BDX,2005-11-29,57.67804718017578 +BDX,2005-11-30,56.809757232666016 +BDX,2005-12-01,57.05365753173828 +BDX,2005-12-02,57.248779296875 +BDX,2005-12-05,56.63414764404297 +BDX,2005-12-06,56.400001525878906 +BDX,2005-12-07,55.98048782348633 +BDX,2005-12-08,56.93658447265625 +BDX,2005-12-09,56.712196350097656 +BDX,2005-12-12,56.1365852355957 +BDX,2005-12-13,56.67317199707031 +BDX,2005-12-14,57.004878997802734 +BDX,2005-12-15,57.7365837097168 +BDX,2005-12-16,57.970733642578125 +BDX,2005-12-19,57.843902587890625 +BDX,2005-12-20,57.912193298339844 +BDX,2005-12-21,58.67317199707031 +BDX,2005-12-22,59.17073059082031 +BDX,2005-12-23,59.2390251159668 +BDX,2005-12-27,59.024391174316406 +BDX,2005-12-28,58.907318115234375 +BDX,2005-12-29,58.84878158569336 +BDX,2005-12-30,58.6146354675293 +BDX,2006-01-03,58.975608825683594 +BDX,2006-01-04,59.853660583496094 +BDX,2006-01-05,59.434146881103516 +BDX,2006-01-06,60.53658676147461 +BDX,2006-01-09,60.682926177978516 +BDX,2006-01-10,60.780487060546875 +BDX,2006-01-11,59.619510650634766 +BDX,2006-01-12,59.414634704589844 +BDX,2006-01-13,59.931705474853516 +BDX,2006-01-17,59.35609817504883 +BDX,2006-01-18,59.336585998535156 +BDX,2006-01-19,59.024391174316406 +BDX,2006-01-20,57.531707763671875 +BDX,2006-01-23,57.76585388183594 +BDX,2006-01-24,58.0097541809082 +BDX,2006-01-25,57.66829299926758 +BDX,2006-01-26,62.83902359008789 +BDX,2006-01-27,62.63414764404297 +BDX,2006-01-30,62.282928466796875 +BDX,2006-01-31,63.219512939453125 +BDX,2006-02-01,62.29268264770508 +BDX,2006-02-02,62.087806701660156 +BDX,2006-02-03,61.726829528808594 +BDX,2006-02-06,61.531707763671875 +BDX,2006-02-07,61.941463470458984 +BDX,2006-02-08,61.970733642578125 +BDX,2006-02-09,62.370731353759766 +BDX,2006-02-10,62.7609748840332 +BDX,2006-02-13,62.82926940917969 +BDX,2006-02-14,63.648780822753906 +BDX,2006-02-15,63.69755935668945 +BDX,2006-02-16,63.92195129394531 +BDX,2006-02-17,63.76585388183594 +BDX,2006-02-21,62.86829376220703 +BDX,2006-02-22,64.15609741210938 +BDX,2006-02-23,63.8634147644043 +BDX,2006-02-24,63.853660583496094 +BDX,2006-02-27,63.853660583496094 +BDX,2006-02-28,62.29268264770508 +BDX,2006-03-01,63.717071533203125 +BDX,2006-03-02,63.404876708984375 +BDX,2006-03-03,62.85853576660156 +BDX,2006-03-06,61.912193298339844 +BDX,2006-03-07,61.16097640991211 +BDX,2006-03-08,61.26829147338867 +BDX,2006-03-09,61.32682800292969 +BDX,2006-03-10,61.34634017944336 +BDX,2006-03-13,62.04877853393555 +BDX,2006-03-14,62.663414001464844 +BDX,2006-03-15,62.44878005981445 +BDX,2006-03-16,62.50731658935547 +BDX,2006-03-17,62.43902587890625 +BDX,2006-03-20,62.53658676147461 +BDX,2006-03-21,61.80487823486328 +BDX,2006-03-22,63.024391174316406 +BDX,2006-03-23,61.95122146606445 +BDX,2006-03-24,61.59024429321289 +BDX,2006-03-27,61.404876708984375 +BDX,2006-03-28,62.0097541809082 +BDX,2006-03-29,61.648780822753906 +BDX,2006-03-30,60.351219177246094 +BDX,2006-03-31,60.07804870605469 +BDX,2006-04-03,60.55609893798828 +BDX,2006-04-04,61.13170623779297 +BDX,2006-04-05,61.834144592285156 +BDX,2006-04-06,61.58048629760742 +BDX,2006-04-07,62.0097541809082 +BDX,2006-04-10,61.42438888549805 +BDX,2006-04-11,61.27804946899414 +BDX,2006-04-12,61.317073822021484 +BDX,2006-04-13,60.96585464477539 +BDX,2006-04-17,60.64390182495117 +BDX,2006-04-18,61.756099700927734 +BDX,2006-04-19,62.6243896484375 +BDX,2006-04-20,62.8878059387207 +BDX,2006-04-21,63.20000076293945 +BDX,2006-04-24,63.68780517578125 +BDX,2006-04-25,62.23414611816406 +BDX,2006-04-26,60.43902587890625 +BDX,2006-04-27,61.04390335083008 +BDX,2006-04-28,61.502437591552734 +BDX,2006-05-01,60.60487747192383 +BDX,2006-05-02,60.4878044128418 +BDX,2006-05-03,60.52682876586914 +BDX,2006-05-04,60.712196350097656 +BDX,2006-05-05,61.102439880371094 +BDX,2006-05-08,61.49268341064453 +BDX,2006-05-09,60.40975570678711 +BDX,2006-05-10,59.814632415771484 +BDX,2006-05-11,59.658538818359375 +BDX,2006-05-12,59.912193298339844 +BDX,2006-05-15,60.63414764404297 +BDX,2006-05-16,59.873172760009766 +BDX,2006-05-17,59.248779296875 +BDX,2006-05-18,58.73170852661133 +BDX,2006-05-19,58.6243896484375 +BDX,2006-05-22,58.897560119628906 +BDX,2006-05-23,58.50731658935547 +BDX,2006-05-24,58.39024353027344 +BDX,2006-05-25,59.22926712036133 +BDX,2006-05-26,59.70731735229492 +BDX,2006-05-30,58.400001525878906 +BDX,2006-05-31,58.95609664916992 +BDX,2006-06-01,59.80487823486328 +BDX,2006-06-02,59.3853645324707 +BDX,2006-06-05,58.73170852661133 +BDX,2006-06-06,59.16097640991211 +BDX,2006-06-07,58.692684173583984 +BDX,2006-06-08,58.31219482421875 +BDX,2006-06-09,58.068294525146484 +BDX,2006-06-12,56.8878059387207 +BDX,2006-06-13,57.619510650634766 +BDX,2006-06-14,58.087806701660156 +BDX,2006-06-15,59.29756164550781 +BDX,2006-06-16,59.57073211669922 +BDX,2006-06-19,58.712196350097656 +BDX,2006-06-20,58.84878158569336 +BDX,2006-06-21,59.55121994018555 +BDX,2006-06-22,58.185367584228516 +BDX,2006-06-23,58.585365295410156 +BDX,2006-06-26,58.2634162902832 +BDX,2006-06-27,58.058536529541016 +BDX,2006-06-28,58.04877853393555 +BDX,2006-06-29,59.42438888549805 +BDX,2006-06-30,59.63902282714844 +BDX,2006-07-03,60.20487976074219 +BDX,2006-07-05,59.44390106201172 +BDX,2006-07-06,59.414634704589844 +BDX,2006-07-07,58.60487747192383 +BDX,2006-07-10,58.400001525878906 +BDX,2006-07-11,59.287803649902344 +BDX,2006-07-12,58.478050231933594 +BDX,2006-07-13,57.404876708984375 +BDX,2006-07-14,57.42438888549805 +BDX,2006-07-17,58.29268264770508 +BDX,2006-07-18,57.502437591552734 +BDX,2006-07-19,60.19512176513672 +BDX,2006-07-20,59.931705474853516 +BDX,2006-07-21,60.11707305908203 +BDX,2006-07-24,61.2390251159668 +BDX,2006-07-25,61.07316970825195 +BDX,2006-07-26,61.717071533203125 +BDX,2006-07-27,60.96585464477539 +BDX,2006-07-28,63.814632415771484 +BDX,2006-07-31,64.31219482421875 +BDX,2006-08-01,63.814632415771484 +BDX,2006-08-02,63.95122146606445 +BDX,2006-08-03,64.13658142089844 +BDX,2006-08-04,64.39024353027344 +BDX,2006-08-07,64.07804870605469 +BDX,2006-08-08,64.93658447265625 +BDX,2006-08-09,64.69268035888672 +BDX,2006-08-10,64.94634246826172 +BDX,2006-08-11,64.70243835449219 +BDX,2006-08-14,64.8975601196289 +BDX,2006-08-15,64.59512329101562 +BDX,2006-08-16,65.2292709350586 +BDX,2006-08-17,66.16585540771484 +BDX,2006-08-18,66.83902740478516 +BDX,2006-08-21,67.13170623779297 +BDX,2006-08-22,67.248779296875 +BDX,2006-08-23,67.14146423339844 +BDX,2006-08-24,67.94145965576172 +BDX,2006-08-25,67.26829528808594 +BDX,2006-08-28,67.17073059082031 +BDX,2006-08-29,67.45365905761719 +BDX,2006-08-30,67.58049011230469 +BDX,2006-08-31,68.0 +BDX,2006-09-01,68.48780822753906 +BDX,2006-09-05,68.04878234863281 +BDX,2006-09-06,66.92682647705078 +BDX,2006-09-07,66.51707458496094 +BDX,2006-09-08,66.92682647705078 +BDX,2006-09-11,68.20487976074219 +BDX,2006-09-12,68.06829071044922 +BDX,2006-09-13,67.71707153320312 +BDX,2006-09-14,66.95610046386719 +BDX,2006-09-15,67.3951187133789 +BDX,2006-09-18,66.71219635009766 +BDX,2006-09-19,66.78048706054688 +BDX,2006-09-20,67.40487670898438 +BDX,2006-09-21,67.248779296875 +BDX,2006-09-22,67.2292709350586 +BDX,2006-09-25,67.58049011230469 +BDX,2006-09-26,67.20975494384766 +BDX,2006-09-27,67.3951187133789 +BDX,2006-09-28,67.70731353759766 +BDX,2006-09-29,68.94634246826172 +BDX,2006-10-02,68.37073516845703 +BDX,2006-10-03,68.81951141357422 +BDX,2006-10-04,69.41463470458984 +BDX,2006-10-05,69.55122375488281 +BDX,2006-10-06,70.06829071044922 +BDX,2006-10-09,70.55609893798828 +BDX,2006-10-10,71.04389953613281 +BDX,2006-10-11,70.92682647705078 +BDX,2006-10-12,71.99024200439453 +BDX,2006-10-13,71.78536224365234 +BDX,2006-10-16,70.86829376220703 +BDX,2006-10-17,70.13658142089844 +BDX,2006-10-18,70.95610046386719 +BDX,2006-10-19,70.54634094238281 +BDX,2006-10-20,70.42926788330078 +BDX,2006-10-23,70.26341247558594 +BDX,2006-10-24,69.54146575927734 +BDX,2006-10-25,69.13170623779297 +BDX,2006-10-26,69.14146423339844 +BDX,2006-10-27,68.96585083007812 +BDX,2006-10-30,68.81951141357422 +BDX,2006-10-31,68.32195281982422 +BDX,2006-11-01,67.13170623779297 +BDX,2006-11-02,68.66341400146484 +BDX,2006-11-03,68.80000305175781 +BDX,2006-11-06,70.64390563964844 +BDX,2006-11-07,71.7756118774414 +BDX,2006-11-08,70.49755859375 +BDX,2006-11-09,69.63902282714844 +BDX,2006-11-10,69.44390106201172 +BDX,2006-11-13,69.28780364990234 +BDX,2006-11-14,69.41463470458984 +BDX,2006-11-15,68.95610046386719 +BDX,2006-11-16,69.63902282714844 +BDX,2006-11-17,69.50244140625 +BDX,2006-11-20,69.51219177246094 +BDX,2006-11-21,69.97073364257812 +BDX,2006-11-22,70.23414611816406 +BDX,2006-11-24,69.28780364990234 +BDX,2006-11-27,68.44877624511719 +BDX,2006-11-28,69.2292709350586 +BDX,2006-11-29,70.24390411376953 +BDX,2006-11-30,69.97073364257812 +BDX,2006-12-01,69.95121765136719 +BDX,2006-12-04,70.68292999267578 +BDX,2006-12-05,70.37073516845703 +BDX,2006-12-06,70.73170471191406 +BDX,2006-12-07,71.248779296875 +BDX,2006-12-08,71.1024398803711 +BDX,2006-12-11,70.8975601196289 +BDX,2006-12-12,70.78048706054688 +BDX,2006-12-13,70.72195434570312 +BDX,2006-12-14,71.05365753173828 +BDX,2006-12-15,70.2243881225586 +BDX,2006-12-18,70.29268646240234 +BDX,2006-12-19,69.92195129394531 +BDX,2006-12-20,69.60975646972656 +BDX,2006-12-21,69.57073211669922 +BDX,2006-12-22,69.16097259521484 +BDX,2006-12-26,68.81951141357422 +BDX,2006-12-27,68.90731811523438 +BDX,2006-12-28,68.751220703125 +BDX,2006-12-29,68.43902587890625 +BDX,2007-01-03,68.71219635009766 +BDX,2007-01-04,68.1463394165039 +BDX,2007-01-05,68.29268646240234 +BDX,2007-01-08,68.73170471191406 +BDX,2007-01-09,69.49268341064453 +BDX,2007-01-10,70.00975799560547 +BDX,2007-01-11,70.46829223632812 +BDX,2007-01-12,70.21463775634766 +BDX,2007-01-16,70.7707290649414 +BDX,2007-01-17,70.9756088256836 +BDX,2007-01-18,72.07804870605469 +BDX,2007-01-19,72.18536376953125 +BDX,2007-01-22,71.66829681396484 +BDX,2007-01-23,72.10731506347656 +BDX,2007-01-24,73.31707000732422 +BDX,2007-01-25,72.79024505615234 +BDX,2007-01-26,72.66341400146484 +BDX,2007-01-29,72.88780212402344 +BDX,2007-01-30,74.9756088256836 +BDX,2007-01-31,75.06341552734375 +BDX,2007-02-01,75.5219497680664 +BDX,2007-02-02,75.248779296875 +BDX,2007-02-05,75.46341705322266 +BDX,2007-02-06,75.73658752441406 +BDX,2007-02-07,76.04878234863281 +BDX,2007-02-08,76.23414611816406 +BDX,2007-02-09,75.60975646972656 +BDX,2007-02-12,74.92682647705078 +BDX,2007-02-13,74.93658447265625 +BDX,2007-02-14,75.4731674194336 +BDX,2007-02-15,75.57073211669922 +BDX,2007-02-16,76.02926635742188 +BDX,2007-02-20,75.60975646972656 +BDX,2007-02-21,75.5219497680664 +BDX,2007-02-22,75.56097412109375 +BDX,2007-02-23,75.68780517578125 +BDX,2007-02-26,75.32682800292969 +BDX,2007-02-27,72.96585083007812 +BDX,2007-02-28,74.09756469726562 +BDX,2007-03-01,73.97073364257812 +BDX,2007-03-02,73.04389953613281 +BDX,2007-03-05,72.17561340332031 +BDX,2007-03-06,72.70243835449219 +BDX,2007-03-07,72.34146118164062 +BDX,2007-03-08,73.09268188476562 +BDX,2007-03-09,73.17073059082031 +BDX,2007-03-12,72.69268035888672 +BDX,2007-03-13,71.68780517578125 +BDX,2007-03-14,72.73170471191406 +BDX,2007-03-15,72.72195434570312 +BDX,2007-03-16,72.58536529541016 +BDX,2007-03-19,73.03414916992188 +BDX,2007-03-20,73.28780364990234 +BDX,2007-03-21,74.07804870605469 +BDX,2007-03-22,74.00975799560547 +BDX,2007-03-23,73.53170776367188 +BDX,2007-03-26,73.50244140625 +BDX,2007-03-27,73.49268341064453 +BDX,2007-03-28,73.32682800292969 +BDX,2007-03-29,74.253662109375 +BDX,2007-03-30,75.01463317871094 +BDX,2007-04-02,76.0 +BDX,2007-04-03,76.96585083007812 +BDX,2007-04-04,76.9756088256836 +BDX,2007-04-05,76.50731658935547 +BDX,2007-04-09,76.0 +BDX,2007-04-10,76.02926635742188 +BDX,2007-04-11,76.36097717285156 +BDX,2007-04-12,76.54634094238281 +BDX,2007-04-13,76.37073516845703 +BDX,2007-04-16,76.82926940917969 +BDX,2007-04-17,76.69268035888672 +BDX,2007-04-18,76.1463394165039 +BDX,2007-04-19,76.11707305908203 +BDX,2007-04-20,77.1219482421875 +BDX,2007-04-23,76.57560729980469 +BDX,2007-04-24,76.20487976074219 +BDX,2007-04-25,76.61463165283203 +BDX,2007-04-26,76.00975799560547 +BDX,2007-04-27,76.74146270751953 +BDX,2007-04-30,76.7707290649414 +BDX,2007-05-01,77.68780517578125 +BDX,2007-05-02,78.8975601196289 +BDX,2007-05-03,78.37073516845703 +BDX,2007-05-04,77.83414459228516 +BDX,2007-05-07,77.82438659667969 +BDX,2007-05-08,77.34634399414062 +BDX,2007-05-09,77.5219497680664 +BDX,2007-05-10,76.16585540771484 +BDX,2007-05-11,76.37073516845703 +BDX,2007-05-14,75.69756317138672 +BDX,2007-05-15,76.1463394165039 +BDX,2007-05-16,76.78048706054688 +BDX,2007-05-17,75.55122375488281 +BDX,2007-05-18,75.89268493652344 +BDX,2007-05-21,75.1024398803711 +BDX,2007-05-22,75.03414916992188 +BDX,2007-05-23,75.16097259521484 +BDX,2007-05-24,75.27804565429688 +BDX,2007-05-25,75.248779296875 +BDX,2007-05-29,74.71219635009766 +BDX,2007-05-30,74.57560729980469 +BDX,2007-05-31,74.39024353027344 +BDX,2007-06-01,74.16585540771484 +BDX,2007-06-04,74.23414611816406 +BDX,2007-06-05,73.69756317138672 +BDX,2007-06-06,72.94634246826172 +BDX,2007-06-07,72.65365600585938 +BDX,2007-06-08,73.54146575927734 +BDX,2007-06-11,73.17073059082031 +BDX,2007-06-12,72.6243896484375 +BDX,2007-06-13,72.51707458496094 +BDX,2007-06-14,74.24390411376953 +BDX,2007-06-15,74.38048553466797 +BDX,2007-06-18,73.54146575927734 +BDX,2007-06-19,73.50244140625 +BDX,2007-06-20,73.1219482421875 +BDX,2007-06-21,73.20975494384766 +BDX,2007-06-22,73.35609436035156 +BDX,2007-06-25,72.40975952148438 +BDX,2007-06-26,72.09756469726562 +BDX,2007-06-27,71.8536605834961 +BDX,2007-06-28,71.92195129394531 +BDX,2007-06-29,72.68292999267578 +BDX,2007-07-02,73.20975494384766 +BDX,2007-07-03,73.2292709350586 +BDX,2007-07-05,73.07317352294922 +BDX,2007-07-06,73.32682800292969 +BDX,2007-07-09,73.5999984741211 +BDX,2007-07-10,72.45853424072266 +BDX,2007-07-11,73.06341552734375 +BDX,2007-07-12,73.7268295288086 +BDX,2007-07-13,74.23414611816406 +BDX,2007-07-16,73.50244140625 +BDX,2007-07-17,73.46341705322266 +BDX,2007-07-18,72.66341400146484 +BDX,2007-07-19,72.96585083007812 +BDX,2007-07-20,72.42926788330078 +BDX,2007-07-23,72.63414764404297 +BDX,2007-07-24,72.66341400146484 +BDX,2007-07-25,73.95121765136719 +BDX,2007-07-26,75.26829528808594 +BDX,2007-07-27,74.85853576660156 +BDX,2007-07-30,76.11707305908203 +BDX,2007-07-31,74.49755859375 +BDX,2007-08-01,77.04389953613281 +BDX,2007-08-02,76.56585693359375 +BDX,2007-08-03,74.34146118164062 +BDX,2007-08-06,75.43414306640625 +BDX,2007-08-07,75.70731353759766 +BDX,2007-08-08,76.26341247558594 +BDX,2007-08-09,73.248779296875 +BDX,2007-08-10,75.84390258789062 +BDX,2007-08-13,75.21951293945312 +BDX,2007-08-14,73.89268493652344 +BDX,2007-08-15,73.06341552734375 +BDX,2007-08-16,73.17073059082031 +BDX,2007-08-17,75.01463317871094 +BDX,2007-08-20,75.38536834716797 +BDX,2007-08-21,75.18048858642578 +BDX,2007-08-22,75.07317352294922 +BDX,2007-08-23,75.17073059082031 +BDX,2007-08-24,75.5999984741211 +BDX,2007-08-27,76.17561340332031 +BDX,2007-08-28,75.41463470458984 +BDX,2007-08-29,75.65853881835938 +BDX,2007-08-30,74.81951141357422 +BDX,2007-08-31,75.06341552734375 +BDX,2007-09-04,75.14146423339844 +BDX,2007-09-05,74.51707458496094 +BDX,2007-09-06,75.18048858642578 +BDX,2007-09-07,74.8975601196289 +BDX,2007-09-10,75.16097259521484 +BDX,2007-09-11,75.81463623046875 +BDX,2007-09-12,76.82926940917969 +BDX,2007-09-13,76.8975601196289 +BDX,2007-09-14,76.8780517578125 +BDX,2007-09-17,76.6243896484375 +BDX,2007-09-18,77.31707000732422 +BDX,2007-09-19,79.08292388916016 +BDX,2007-09-20,78.61463165283203 +BDX,2007-09-21,79.86341857910156 +BDX,2007-09-24,79.1512222290039 +BDX,2007-09-25,79.9804916381836 +BDX,2007-09-26,80.59512329101562 +BDX,2007-09-27,80.04878234863281 +BDX,2007-09-28,80.04878234863281 +BDX,2007-10-01,80.74146270751953 +BDX,2007-10-02,80.83902740478516 +BDX,2007-10-03,80.1268310546875 +BDX,2007-10-04,80.28292846679688 +BDX,2007-10-05,81.27804565429688 +BDX,2007-10-08,81.19999694824219 +BDX,2007-10-09,81.57073211669922 +BDX,2007-10-10,81.63902282714844 +BDX,2007-10-11,81.38536834716797 +BDX,2007-10-12,81.65853881835938 +BDX,2007-10-15,80.72195434570312 +BDX,2007-10-16,80.51707458496094 +BDX,2007-10-17,80.29268646240234 +BDX,2007-10-18,81.94145965576172 +BDX,2007-10-19,79.746337890625 +BDX,2007-10-22,79.43414306640625 +BDX,2007-10-23,79.7756118774414 +BDX,2007-10-24,79.71707153320312 +BDX,2007-10-25,81.56097412109375 +BDX,2007-10-26,82.2731704711914 +BDX,2007-10-29,82.18536376953125 +BDX,2007-10-30,81.40487670898438 +BDX,2007-10-31,81.42439270019531 +BDX,2007-11-01,78.61463165283203 +BDX,2007-11-02,80.76097869873047 +BDX,2007-11-05,78.40975952148438 +BDX,2007-11-06,78.34146118164062 +BDX,2007-11-07,78.46829223632812 +BDX,2007-11-08,79.01463317871094 +BDX,2007-11-09,79.46341705322266 +BDX,2007-11-12,79.60975646972656 +BDX,2007-11-13,80.99512481689453 +BDX,2007-11-14,81.3951187133789 +BDX,2007-11-15,81.38536834716797 +BDX,2007-11-16,81.44390106201172 +BDX,2007-11-19,83.21951293945312 +BDX,2007-11-20,82.2731704711914 +BDX,2007-11-21,80.30243682861328 +BDX,2007-11-23,81.48292541503906 +BDX,2007-11-26,78.7707290649414 +BDX,2007-11-27,79.80487823486328 +BDX,2007-11-28,80.82926940917969 +BDX,2007-11-29,79.29756164550781 +BDX,2007-11-30,80.71219635009766 +BDX,2007-12-03,79.28780364990234 +BDX,2007-12-04,78.41950988769531 +BDX,2007-12-05,80.09756469726562 +BDX,2007-12-06,80.15609741210938 +BDX,2007-12-07,80.66341400146484 +BDX,2007-12-10,82.24390411376953 +BDX,2007-12-11,80.38048553466797 +BDX,2007-12-12,80.59512329101562 +BDX,2007-12-13,81.1024398803711 +BDX,2007-12-14,80.44877624511719 +BDX,2007-12-17,78.88780212402344 +BDX,2007-12-18,80.36097717285156 +BDX,2007-12-19,80.05854034423828 +BDX,2007-12-20,80.2243881225586 +BDX,2007-12-21,82.26341247558594 +BDX,2007-12-24,82.48780822753906 +BDX,2007-12-26,82.3512191772461 +BDX,2007-12-27,82.61463165283203 +BDX,2007-12-28,82.8780517578125 +BDX,2007-12-31,81.54146575927734 +BDX,2008-01-02,84.66341400146484 +BDX,2008-01-03,86.03902435302734 +BDX,2008-01-04,85.61951446533203 +BDX,2008-01-07,88.1463394165039 +BDX,2008-01-08,86.51707458496094 +BDX,2008-01-09,88.83902740478516 +BDX,2008-01-10,87.33658599853516 +BDX,2008-01-11,88.98536682128906 +BDX,2008-01-14,89.35609436035156 +BDX,2008-01-15,89.07317352294922 +BDX,2008-01-16,90.08780670166016 +BDX,2008-01-17,87.40487670898438 +BDX,2008-01-18,85.48292541503906 +BDX,2008-01-22,83.27804565429688 +BDX,2008-01-23,82.57560729980469 +BDX,2008-01-24,85.04389953613281 +BDX,2008-01-25,84.48780822753906 +BDX,2008-01-28,84.1463394165039 +BDX,2008-01-29,83.62926483154297 +BDX,2008-01-30,82.8487777709961 +BDX,2008-01-31,84.33170318603516 +BDX,2008-02-01,85.04389953613281 +BDX,2008-02-04,86.04878234863281 +BDX,2008-02-05,84.93658447265625 +BDX,2008-02-06,85.13170623779297 +BDX,2008-02-07,87.40487670898438 +BDX,2008-02-08,87.75609588623047 +BDX,2008-02-11,87.14146423339844 +BDX,2008-02-12,88.26341247558594 +BDX,2008-02-13,88.70243835449219 +BDX,2008-02-14,88.78048706054688 +BDX,2008-02-15,88.15609741210938 +BDX,2008-02-19,87.67804718017578 +BDX,2008-02-20,87.83414459228516 +BDX,2008-02-21,86.79024505615234 +BDX,2008-02-22,87.71707153320312 +BDX,2008-02-25,89.3951187133789 +BDX,2008-02-26,89.50244140625 +BDX,2008-02-27,89.19999694824219 +BDX,2008-02-28,89.43414306640625 +BDX,2008-02-29,88.21463775634766 +BDX,2008-03-03,87.99024200439453 +BDX,2008-03-04,88.31219482421875 +BDX,2008-03-05,87.1512222290039 +BDX,2008-03-06,84.57560729980469 +BDX,2008-03-07,84.0 +BDX,2008-03-10,81.9804916381836 +BDX,2008-03-11,82.82926940917969 +BDX,2008-03-12,84.28292846679688 +BDX,2008-03-13,83.67804718017578 +BDX,2008-03-14,83.29756164550781 +BDX,2008-03-17,82.90731811523438 +BDX,2008-03-18,86.21463775634766 +BDX,2008-03-19,86.09756469726562 +BDX,2008-03-20,86.15609741210938 +BDX,2008-03-24,86.8975601196289 +BDX,2008-03-25,86.80000305175781 +BDX,2008-03-26,84.8975601196289 +BDX,2008-03-27,85.6487808227539 +BDX,2008-03-28,85.1024398803711 +BDX,2008-03-31,83.75609588623047 +BDX,2008-04-01,85.1219482421875 +BDX,2008-04-02,82.98536682128906 +BDX,2008-04-03,82.13658142089844 +BDX,2008-04-04,83.97073364257812 +BDX,2008-04-07,82.43902587890625 +BDX,2008-04-08,83.95121765136719 +BDX,2008-04-09,83.61951446533203 +BDX,2008-04-10,83.54146575927734 +BDX,2008-04-11,82.9756088256836 +BDX,2008-04-14,82.4000015258789 +BDX,2008-04-15,81.79512023925781 +BDX,2008-04-16,81.84390258789062 +BDX,2008-04-17,79.63902282714844 +BDX,2008-04-18,82.26341247558594 +BDX,2008-04-21,83.71707153320312 +BDX,2008-04-22,82.51707458496094 +BDX,2008-04-23,84.03902435302734 +BDX,2008-04-24,84.73170471191406 +BDX,2008-04-25,86.04878234863281 +BDX,2008-04-28,86.4000015258789 +BDX,2008-04-29,86.68292999267578 +BDX,2008-04-30,87.21951293945312 +BDX,2008-05-01,87.06341552734375 +BDX,2008-05-02,86.11707305908203 +BDX,2008-05-05,86.99512481689453 +BDX,2008-05-06,86.54634094238281 +BDX,2008-05-07,84.64390563964844 +BDX,2008-05-08,85.8536605834961 +BDX,2008-05-09,84.86829376220703 +BDX,2008-05-12,86.04878234863281 +BDX,2008-05-13,83.90243530273438 +BDX,2008-05-14,84.20487976074219 +BDX,2008-05-15,83.56097412109375 +BDX,2008-05-16,82.58536529541016 +BDX,2008-05-19,81.68780517578125 +BDX,2008-05-20,82.06829071044922 +BDX,2008-05-21,82.39024353027344 +BDX,2008-05-22,82.34146118164062 +BDX,2008-05-23,81.54146575927734 +BDX,2008-05-27,82.61463165283203 +BDX,2008-05-28,82.41950988769531 +BDX,2008-05-29,83.55122375488281 +BDX,2008-05-30,82.39024353027344 +BDX,2008-06-02,82.02926635742188 +BDX,2008-06-03,80.50731658935547 +BDX,2008-06-04,82.07804870605469 +BDX,2008-06-05,82.46829223632812 +BDX,2008-06-06,80.51707458496094 +BDX,2008-06-09,80.56585693359375 +BDX,2008-06-10,81.17073059082031 +BDX,2008-06-11,79.40487670898438 +BDX,2008-06-12,79.34634399414062 +BDX,2008-06-13,80.54634094238281 +BDX,2008-06-16,79.82438659667969 +BDX,2008-06-17,78.20487976074219 +BDX,2008-06-18,76.96585083007812 +BDX,2008-06-19,77.73658752441406 +BDX,2008-06-20,77.11219787597656 +BDX,2008-06-23,77.01463317871094 +BDX,2008-06-24,76.02926635742188 +BDX,2008-06-25,77.33658599853516 +BDX,2008-06-26,76.86829376220703 +BDX,2008-06-27,77.8536605834961 +BDX,2008-06-30,79.31707000732422 +BDX,2008-07-01,80.93658447265625 +BDX,2008-07-02,80.28292846679688 +BDX,2008-07-03,80.34146118164062 +BDX,2008-07-07,79.2292709350586 +BDX,2008-07-08,79.55122375488281 +BDX,2008-07-09,79.31707000732422 +BDX,2008-07-10,80.95610046386719 +BDX,2008-07-11,79.19024658203125 +BDX,2008-07-14,77.84390258789062 +BDX,2008-07-15,77.95121765136719 +BDX,2008-07-16,80.00975799560547 +BDX,2008-07-17,81.55122375488281 +BDX,2008-07-18,82.56585693359375 +BDX,2008-07-21,81.90243530273438 +BDX,2008-07-22,83.38536834716797 +BDX,2008-07-23,83.51219177246094 +BDX,2008-07-24,84.17561340332031 +BDX,2008-07-25,82.93658447265625 +BDX,2008-07-28,82.90731811523438 +BDX,2008-07-29,82.68292999267578 +BDX,2008-07-30,83.6487808227539 +BDX,2008-07-31,82.83902740478516 +BDX,2008-08-01,81.81463623046875 +BDX,2008-08-04,82.6048812866211 +BDX,2008-08-05,82.54634094238281 +BDX,2008-08-06,83.23902130126953 +BDX,2008-08-07,83.26829528808594 +BDX,2008-08-08,85.27804565429688 +BDX,2008-08-11,85.03414916992188 +BDX,2008-08-12,84.24390411376953 +BDX,2008-08-13,85.05365753173828 +BDX,2008-08-14,84.51707458496094 +BDX,2008-08-15,85.41463470458984 +BDX,2008-08-18,85.27804565429688 +BDX,2008-08-19,85.33658599853516 +BDX,2008-08-20,84.94634246826172 +BDX,2008-08-21,85.83414459228516 +BDX,2008-08-22,86.33170318603516 +BDX,2008-08-25,85.3951187133789 +BDX,2008-08-26,85.8731689453125 +BDX,2008-08-27,85.50244140625 +BDX,2008-08-28,85.40487670898438 +BDX,2008-08-29,85.248779296875 +BDX,2008-09-02,85.49268341064453 +BDX,2008-09-03,85.5219497680664 +BDX,2008-09-04,83.68780517578125 +BDX,2008-09-05,82.96585083007812 +BDX,2008-09-08,85.2292709350586 +BDX,2008-09-09,84.4000015258789 +BDX,2008-09-10,82.05854034423828 +BDX,2008-09-11,81.35609436035156 +BDX,2008-09-12,79.96097564697266 +BDX,2008-09-15,79.71707153320312 +BDX,2008-09-16,79.0243911743164 +BDX,2008-09-17,76.79024505615234 +BDX,2008-09-18,78.49755859375 +BDX,2008-09-19,80.48780822753906 +BDX,2008-09-22,78.2731704711914 +BDX,2008-09-23,78.69268035888672 +BDX,2008-09-24,79.7756118774414 +BDX,2008-09-25,80.68292999267578 +BDX,2008-09-26,80.3512191772461 +BDX,2008-09-29,77.54146575927734 +BDX,2008-09-30,78.30243682861328 +BDX,2008-10-01,78.2243881225586 +BDX,2008-10-02,77.8536605834961 +BDX,2008-10-03,78.28292846679688 +BDX,2008-10-06,76.09756469726562 +BDX,2008-10-07,74.04878234863281 +BDX,2008-10-08,75.62926483154297 +BDX,2008-10-09,70.5268325805664 +BDX,2008-10-10,65.8536605834961 +BDX,2008-10-13,72.19512176513672 +BDX,2008-10-14,72.99512481689453 +BDX,2008-10-15,68.69268035888672 +BDX,2008-10-16,69.60975646972656 +BDX,2008-10-17,69.5999984741211 +BDX,2008-10-20,70.59512329101562 +BDX,2008-10-21,69.7756118774414 +BDX,2008-10-22,68.41950988769531 +BDX,2008-10-23,68.3512191772461 +BDX,2008-10-24,65.30731964111328 +BDX,2008-10-27,62.36097717285156 +BDX,2008-10-28,63.931705474853516 +BDX,2008-10-29,64.55609893798828 +BDX,2008-10-30,66.57560729980469 +BDX,2008-10-31,67.70731353759766 +BDX,2008-11-03,67.69756317138672 +BDX,2008-11-04,68.55609893798828 +BDX,2008-11-05,68.29268646240234 +BDX,2008-11-06,66.70243835449219 +BDX,2008-11-07,69.00487518310547 +BDX,2008-11-10,69.04389953613281 +BDX,2008-11-11,66.6048812866211 +BDX,2008-11-12,65.43414306640625 +BDX,2008-11-13,68.49755859375 +BDX,2008-11-14,66.03902435302734 +BDX,2008-11-17,63.39512252807617 +BDX,2008-11-18,64.41950988769531 +BDX,2008-11-19,60.40975570678711 +BDX,2008-11-20,58.790245056152344 +BDX,2008-11-21,59.63902282714844 +BDX,2008-11-24,61.190242767333984 +BDX,2008-11-25,60.975608825683594 +BDX,2008-11-26,62.039024353027344 +BDX,2008-11-28,61.98048782348633 +BDX,2008-12-01,60.51707458496094 +BDX,2008-12-02,61.70731735229492 +BDX,2008-12-03,63.35609817504883 +BDX,2008-12-04,61.190242767333984 +BDX,2008-12-05,63.658538818359375 +BDX,2008-12-08,63.3756103515625 +BDX,2008-12-09,61.39512252807617 +BDX,2008-12-10,61.746341705322266 +BDX,2008-12-11,62.907318115234375 +BDX,2008-12-12,62.42926788330078 +BDX,2008-12-15,64.11707305908203 +BDX,2008-12-16,66.57560729980469 +BDX,2008-12-17,65.75609588623047 +BDX,2008-12-18,65.8731689453125 +BDX,2008-12-19,65.11219787597656 +BDX,2008-12-22,65.78536224365234 +BDX,2008-12-23,64.65365600585938 +BDX,2008-12-24,64.13658142089844 +BDX,2008-12-26,64.79024505615234 +BDX,2008-12-29,64.06829071044922 +BDX,2008-12-30,66.05854034423828 +BDX,2008-12-31,66.72195434570312 +BDX,2009-01-02,68.15609741210938 +BDX,2009-01-05,67.42439270019531 +BDX,2009-01-06,66.71219635009766 +BDX,2009-01-07,66.00975799560547 +BDX,2009-01-08,67.42439270019531 +BDX,2009-01-09,69.54146575927734 +BDX,2009-01-12,69.26829528808594 +BDX,2009-01-13,70.28292846679688 +BDX,2009-01-14,69.28780364990234 +BDX,2009-01-15,69.60975646972656 +BDX,2009-01-16,70.751220703125 +BDX,2009-01-20,69.2292709350586 +BDX,2009-01-21,70.51707458496094 +BDX,2009-01-22,71.8536605834961 +BDX,2009-01-23,69.68780517578125 +BDX,2009-01-26,70.72195434570312 +BDX,2009-01-27,72.34146118164062 +BDX,2009-01-28,68.34146118164062 +BDX,2009-01-29,69.59024047851562 +BDX,2009-01-30,70.8975601196289 +BDX,2009-02-02,71.04389953613281 +BDX,2009-02-03,72.0 +BDX,2009-02-04,72.06829071044922 +BDX,2009-02-05,72.24390411376953 +BDX,2009-02-06,72.28292846679688 +BDX,2009-02-09,71.04389953613281 +BDX,2009-02-10,68.96585083007812 +BDX,2009-02-11,69.16097259521484 +BDX,2009-02-12,69.53170776367188 +BDX,2009-02-13,68.91707611083984 +BDX,2009-02-17,67.89268493652344 +BDX,2009-02-18,67.83414459228516 +BDX,2009-02-19,68.07804870605469 +BDX,2009-02-20,67.91219329833984 +BDX,2009-02-23,66.9756088256836 +BDX,2009-02-24,66.96585083007812 +BDX,2009-02-25,65.9804916381836 +BDX,2009-02-26,63.5121955871582 +BDX,2009-02-27,60.380489349365234 +BDX,2009-03-02,62.156097412109375 +BDX,2009-03-03,63.07316970825195 +BDX,2009-03-04,63.42438888549805 +BDX,2009-03-05,62.39024353027344 +BDX,2009-03-06,62.585365295410156 +BDX,2009-03-09,60.81951141357422 +BDX,2009-03-10,61.248779296875 +BDX,2009-03-11,60.068294525146484 +BDX,2009-03-12,62.39024353027344 +BDX,2009-03-13,63.59024429321289 +BDX,2009-03-16,63.48292541503906 +BDX,2009-03-17,64.05854034423828 +BDX,2009-03-18,64.16585540771484 +BDX,2009-03-19,62.341461181640625 +BDX,2009-03-20,62.995121002197266 +BDX,2009-03-23,64.80000305175781 +BDX,2009-03-24,64.43902587890625 +BDX,2009-03-25,64.79024505615234 +BDX,2009-03-26,64.65365600585938 +BDX,2009-03-27,66.53658294677734 +BDX,2009-03-30,64.76097869873047 +BDX,2009-03-31,65.5999984741211 +BDX,2009-04-01,64.78048706054688 +BDX,2009-04-02,65.17073059082031 +BDX,2009-04-03,64.36097717285156 +BDX,2009-04-06,63.8634147644043 +BDX,2009-04-07,63.79512023925781 +BDX,2009-04-08,64.80000305175781 +BDX,2009-04-09,65.5999984741211 +BDX,2009-04-13,65.60975646972656 +BDX,2009-04-14,66.63414764404297 +BDX,2009-04-15,65.83414459228516 +BDX,2009-04-16,66.24390411376953 +BDX,2009-04-17,66.61463165283203 +BDX,2009-04-20,66.74146270751953 +BDX,2009-04-21,66.05854034423828 +BDX,2009-04-22,65.33658599853516 +BDX,2009-04-23,62.468292236328125 +BDX,2009-04-24,60.94634246826172 +BDX,2009-04-27,63.307315826416016 +BDX,2009-04-28,60.64390182495117 +BDX,2009-04-29,59.434146881103516 +BDX,2009-04-30,59.004878997802734 +BDX,2009-05-01,59.68780517578125 +BDX,2009-05-04,59.3853645324707 +BDX,2009-05-05,60.64390182495117 +BDX,2009-05-06,59.960975646972656 +BDX,2009-05-07,60.09756088256836 +BDX,2009-05-08,61.287803649902344 +BDX,2009-05-11,61.01463317871094 +BDX,2009-05-12,62.51707458496094 +BDX,2009-05-13,63.7365837097168 +BDX,2009-05-14,64.28292846679688 +BDX,2009-05-15,63.57073211669922 +BDX,2009-05-18,63.34634017944336 +BDX,2009-05-19,62.995121002197266 +BDX,2009-05-20,63.47317123413086 +BDX,2009-05-21,63.44390106201172 +BDX,2009-05-22,64.29268646240234 +BDX,2009-05-26,65.49268341064453 +BDX,2009-05-27,65.49268341064453 +BDX,2009-05-28,65.36585235595703 +BDX,2009-05-29,66.02926635742188 +BDX,2009-06-01,66.3512191772461 +BDX,2009-06-02,67.13170623779297 +BDX,2009-06-03,67.25853729248047 +BDX,2009-06-04,65.8731689453125 +BDX,2009-06-05,65.67804718017578 +BDX,2009-06-08,65.5999984741211 +BDX,2009-06-09,66.3512191772461 +BDX,2009-06-10,65.94145965576172 +BDX,2009-06-11,66.61463165283203 +BDX,2009-06-12,66.68292999267578 +BDX,2009-06-15,65.49268341064453 +BDX,2009-06-16,65.32682800292969 +BDX,2009-06-17,66.40975952148438 +BDX,2009-06-18,67.61951446533203 +BDX,2009-06-19,67.46341705322266 +BDX,2009-06-22,66.56585693359375 +BDX,2009-06-23,66.58536529541016 +BDX,2009-06-24,66.82926940917969 +BDX,2009-06-25,69.18048858642578 +BDX,2009-06-26,69.20975494384766 +BDX,2009-06-29,69.96097564697266 +BDX,2009-06-30,69.57073211669922 +BDX,2009-07-01,68.9756088256836 +BDX,2009-07-02,67.36585235595703 +BDX,2009-07-06,68.61463165283203 +BDX,2009-07-07,67.71707153320312 +BDX,2009-07-08,66.99512481689453 +BDX,2009-07-09,66.48780822753906 +BDX,2009-07-10,66.07804870605469 +BDX,2009-07-13,67.3951187133789 +BDX,2009-07-14,68.02926635742188 +BDX,2009-07-15,69.1024398803711 +BDX,2009-07-16,69.16097259521484 +BDX,2009-07-17,67.79512023925781 +BDX,2009-07-20,67.96097564697266 +BDX,2009-07-21,68.2731704711914 +BDX,2009-07-22,68.20487976074219 +BDX,2009-07-23,69.67804718017578 +BDX,2009-07-24,69.99024200439453 +BDX,2009-07-27,70.53658294677734 +BDX,2009-07-28,70.29268646240234 +BDX,2009-07-29,71.80487823486328 +BDX,2009-07-30,65.746337890625 +BDX,2009-07-31,63.56097412109375 +BDX,2009-08-03,63.89268112182617 +BDX,2009-08-04,63.95122146606445 +BDX,2009-08-05,63.57073211669922 +BDX,2009-08-06,62.19512176513672 +BDX,2009-08-07,62.84878158569336 +BDX,2009-08-10,64.10731506347656 +BDX,2009-08-11,64.39024353027344 +BDX,2009-08-12,65.62926483154297 +BDX,2009-08-13,64.18536376953125 +BDX,2009-08-14,64.7707290649414 +BDX,2009-08-17,64.68292999267578 +BDX,2009-08-18,64.04878234863281 +BDX,2009-08-19,64.05854034423828 +BDX,2009-08-20,66.08780670166016 +BDX,2009-08-21,67.17073059082031 +BDX,2009-08-24,66.98536682128906 +BDX,2009-08-25,67.23902130126953 +BDX,2009-08-26,68.1268310546875 +BDX,2009-08-27,68.19512176513672 +BDX,2009-08-28,68.79024505615234 +BDX,2009-08-31,67.92195129394531 +BDX,2009-09-01,66.61463165283203 +BDX,2009-09-02,66.67317199707031 +BDX,2009-09-03,67.31707000732422 +BDX,2009-09-04,68.58536529541016 +BDX,2009-09-08,67.49268341064453 +BDX,2009-09-09,68.63414764404297 +BDX,2009-09-10,69.21951293945312 +BDX,2009-09-11,69.5999984741211 +BDX,2009-09-14,69.03414916992188 +BDX,2009-09-15,68.78048706054688 +BDX,2009-09-16,68.71219635009766 +BDX,2009-09-17,68.24390411376953 +BDX,2009-09-18,68.54634094238281 +BDX,2009-09-21,68.81951141357422 +BDX,2009-09-22,68.50731658935547 +BDX,2009-09-23,67.6487808227539 +BDX,2009-09-24,67.03414916992188 +BDX,2009-09-25,66.82926940917969 +BDX,2009-09-28,68.78048706054688 +BDX,2009-09-29,68.65365600585938 +BDX,2009-09-30,68.04878234863281 +BDX,2009-10-01,66.6243896484375 +BDX,2009-10-02,65.65853881835938 +BDX,2009-10-05,65.61951446533203 +BDX,2009-10-06,65.91219329833984 +BDX,2009-10-07,66.06829071044922 +BDX,2009-10-08,66.79024505615234 +BDX,2009-10-09,67.07317352294922 +BDX,2009-10-12,66.93658447265625 +BDX,2009-10-13,67.13170623779297 +BDX,2009-10-14,66.88780212402344 +BDX,2009-10-15,66.68292999267578 +BDX,2009-10-16,67.57073211669922 +BDX,2009-10-19,67.21951293945312 +BDX,2009-10-20,65.8731689453125 +BDX,2009-10-21,65.83414459228516 +BDX,2009-10-22,66.38048553466797 +BDX,2009-10-23,65.8536605834961 +BDX,2009-10-26,65.8536605834961 +BDX,2009-10-27,65.79512023925781 +BDX,2009-10-28,64.9756088256836 +BDX,2009-10-29,66.40975952148438 +BDX,2009-10-30,66.69268035888672 +BDX,2009-11-02,67.26829528808594 +BDX,2009-11-03,68.20487976074219 +BDX,2009-11-04,66.83902740478516 +BDX,2009-11-05,67.17073059082031 +BDX,2009-11-06,68.81951141357422 +BDX,2009-11-09,69.89268493652344 +BDX,2009-11-10,70.11707305908203 +BDX,2009-11-11,71.04389953613281 +BDX,2009-11-12,70.43902587890625 +BDX,2009-11-13,70.94634246826172 +BDX,2009-11-16,71.50244140625 +BDX,2009-11-17,72.00975799560547 +BDX,2009-11-18,71.7756118774414 +BDX,2009-11-19,71.66829681396484 +BDX,2009-11-20,71.90243530273438 +BDX,2009-11-23,73.41463470458984 +BDX,2009-11-24,73.78536224365234 +BDX,2009-11-25,73.68780517578125 +BDX,2009-11-27,72.8975601196289 +BDX,2009-11-30,72.9756088256836 +BDX,2009-12-01,74.1463394165039 +BDX,2009-12-02,74.63414764404297 +BDX,2009-12-03,75.42439270019531 +BDX,2009-12-04,76.1463394165039 +BDX,2009-12-07,76.09756469726562 +BDX,2009-12-08,75.48292541503906 +BDX,2009-12-09,75.1024398803711 +BDX,2009-12-10,75.76585388183594 +BDX,2009-12-11,75.56097412109375 +BDX,2009-12-14,75.66829681396484 +BDX,2009-12-15,75.75609588623047 +BDX,2009-12-16,75.25853729248047 +BDX,2009-12-17,73.63902282714844 +BDX,2009-12-18,73.03414916992188 +BDX,2009-12-21,74.33170318603516 +BDX,2009-12-22,76.46829223632812 +BDX,2009-12-23,77.21951293945312 +BDX,2009-12-24,77.27804565429688 +BDX,2009-12-28,77.61951446533203 +BDX,2009-12-29,77.7756118774414 +BDX,2009-12-30,77.746337890625 +BDX,2009-12-31,76.93658447265625 +BDX,2010-01-04,76.68292999267578 +BDX,2010-01-05,75.97073364257812 +BDX,2010-01-06,75.76585388183594 +BDX,2010-01-07,75.746337890625 +BDX,2010-01-08,76.00975799560547 +BDX,2010-01-11,76.49755859375 +BDX,2010-01-12,75.36585235595703 +BDX,2010-01-13,75.60975646972656 +BDX,2010-01-14,75.16097259521484 +BDX,2010-01-15,74.42926788330078 +BDX,2010-01-19,75.40487670898438 +BDX,2010-01-20,74.91707611083984 +BDX,2010-01-21,74.29268646240234 +BDX,2010-01-22,73.248779296875 +BDX,2010-01-25,73.93170928955078 +BDX,2010-01-26,73.7268295288086 +BDX,2010-01-27,74.1463394165039 +BDX,2010-01-28,74.61463165283203 +BDX,2010-01-29,73.53170776367188 +BDX,2010-02-01,73.86341857910156 +BDX,2010-02-02,75.14146423339844 +BDX,2010-02-03,74.7707290649414 +BDX,2010-02-04,72.88780212402344 +BDX,2010-02-05,73.06341552734375 +BDX,2010-02-08,72.85853576660156 +BDX,2010-02-09,73.42439270019531 +BDX,2010-02-10,72.81951141357422 +BDX,2010-02-11,73.38536834716797 +BDX,2010-02-12,73.99024200439453 +BDX,2010-02-16,75.03414916992188 +BDX,2010-02-17,75.4731674194336 +BDX,2010-02-18,76.05854034423828 +BDX,2010-02-19,75.6487808227539 +BDX,2010-02-22,75.60975646972656 +BDX,2010-02-23,75.97073364257812 +BDX,2010-02-24,76.8975601196289 +BDX,2010-02-25,76.6048812866211 +BDX,2010-02-26,75.97073364257812 +BDX,2010-03-01,77.09268188476562 +BDX,2010-03-02,77.20975494384766 +BDX,2010-03-03,76.76097869873047 +BDX,2010-03-04,76.58536529541016 +BDX,2010-03-05,76.68292999267578 +BDX,2010-03-08,76.04878234863281 +BDX,2010-03-09,76.55609893798828 +BDX,2010-03-10,76.99512481689453 +BDX,2010-03-11,76.54634094238281 +BDX,2010-03-12,76.45853424072266 +BDX,2010-03-15,77.07317352294922 +BDX,2010-03-16,77.1024398803711 +BDX,2010-03-17,77.30731964111328 +BDX,2010-03-18,77.45365905761719 +BDX,2010-03-19,77.17073059082031 +BDX,2010-03-22,78.18536376953125 +BDX,2010-03-23,77.76585388183594 +BDX,2010-03-24,77.08292388916016 +BDX,2010-03-25,76.94634246826172 +BDX,2010-03-26,76.59512329101562 +BDX,2010-03-29,77.07317352294922 +BDX,2010-03-30,77.1219482421875 +BDX,2010-03-31,76.80975341796875 +BDX,2010-04-01,77.03414916992188 +BDX,2010-04-05,76.59512329101562 +BDX,2010-04-06,76.51707458496094 +BDX,2010-04-07,76.58536529541016 +BDX,2010-04-08,76.71219635009766 +BDX,2010-04-09,76.98536682128906 +BDX,2010-04-12,77.07317352294922 +BDX,2010-04-13,76.80000305175781 +BDX,2010-04-14,76.57560729980469 +BDX,2010-04-15,76.1463394165039 +BDX,2010-04-16,75.84390258789062 +BDX,2010-04-19,76.54634094238281 +BDX,2010-04-20,77.71707153320312 +BDX,2010-04-21,76.64390563964844 +BDX,2010-04-22,75.38536834716797 +BDX,2010-04-23,75.65853881835938 +BDX,2010-04-26,74.53658294677734 +BDX,2010-04-27,74.18536376953125 +BDX,2010-04-28,74.82926940917969 +BDX,2010-04-29,74.73170471191406 +BDX,2010-04-30,74.50731658935547 +BDX,2010-05-03,74.36097717285156 +BDX,2010-05-04,73.5999984741211 +BDX,2010-05-05,73.76585388183594 +BDX,2010-05-06,73.05365753173828 +BDX,2010-05-07,71.86341857910156 +BDX,2010-05-10,73.7268295288086 +BDX,2010-05-11,72.92682647705078 +BDX,2010-05-12,73.26829528808594 +BDX,2010-05-13,72.65365600585938 +BDX,2010-05-14,71.4731674194336 +BDX,2010-05-17,71.9804916381836 +BDX,2010-05-18,72.48780822753906 +BDX,2010-05-19,71.93170928955078 +BDX,2010-05-20,69.90243530273438 +BDX,2010-05-21,69.746337890625 +BDX,2010-05-24,69.59024047851562 +BDX,2010-05-25,69.69756317138672 +BDX,2010-05-26,68.93658447265625 +BDX,2010-05-27,70.44877624511719 +BDX,2010-05-28,69.56097412109375 +BDX,2010-06-01,68.98536682128906 +BDX,2010-06-02,70.63414764404297 +BDX,2010-06-03,70.6243896484375 +BDX,2010-06-04,68.37073516845703 +BDX,2010-06-07,67.5999984741211 +BDX,2010-06-08,67.23902130126953 +BDX,2010-06-09,66.96585083007812 +BDX,2010-06-10,68.05854034423828 +BDX,2010-06-11,67.99024200439453 +BDX,2010-06-14,68.4780502319336 +BDX,2010-06-15,69.3756103515625 +BDX,2010-06-16,70.29268646240234 +BDX,2010-06-17,70.16585540771484 +BDX,2010-06-18,69.58049011230469 +BDX,2010-06-21,69.73658752441406 +BDX,2010-06-22,69.42439270019531 +BDX,2010-06-23,68.34146118164062 +BDX,2010-06-24,67.7268295288086 +BDX,2010-06-25,67.36585235595703 +BDX,2010-06-28,67.4731674194336 +BDX,2010-06-29,65.80487823486328 +BDX,2010-06-30,65.97073364257812 +BDX,2010-07-01,65.6487808227539 +BDX,2010-07-02,66.31219482421875 +BDX,2010-07-06,66.51707458496094 +BDX,2010-07-07,68.56585693359375 +BDX,2010-07-08,68.253662109375 +BDX,2010-07-09,67.76585388183594 +BDX,2010-07-12,67.3951187133789 +BDX,2010-07-13,67.82438659667969 +BDX,2010-07-14,67.89268493652344 +BDX,2010-07-15,67.66829681396484 +BDX,2010-07-16,66.09756469726562 +BDX,2010-07-19,66.4000015258789 +BDX,2010-07-20,66.46829223632812 +BDX,2010-07-21,65.28780364990234 +BDX,2010-07-22,65.75609588623047 +BDX,2010-07-23,65.25853729248047 +BDX,2010-07-26,66.8780517578125 +BDX,2010-07-27,66.6048812866211 +BDX,2010-07-28,66.66341400146484 +BDX,2010-07-29,65.89268493652344 +BDX,2010-07-30,67.1219482421875 +BDX,2010-08-02,68.68292999267578 +BDX,2010-08-03,68.74146270751953 +BDX,2010-08-04,69.45365905761719 +BDX,2010-08-05,69.86341857910156 +BDX,2010-08-06,69.93170928955078 +BDX,2010-08-09,70.1268310546875 +BDX,2010-08-10,70.6243896484375 +BDX,2010-08-11,69.36585235595703 +BDX,2010-08-12,69.32682800292969 +BDX,2010-08-13,69.2292709350586 +BDX,2010-08-16,68.90731811523438 +BDX,2010-08-17,70.2243881225586 +BDX,2010-08-18,70.56585693359375 +BDX,2010-08-19,69.57073211669922 +BDX,2010-08-20,69.09268188476562 +BDX,2010-08-23,69.27804565429688 +BDX,2010-08-24,67.60975646972656 +BDX,2010-08-25,68.05854034423828 +BDX,2010-08-26,67.1512222290039 +BDX,2010-08-27,68.0195083618164 +BDX,2010-08-30,67.57073211669922 +BDX,2010-08-31,66.5268325805664 +BDX,2010-09-01,67.82438659667969 +BDX,2010-09-02,68.55609893798828 +BDX,2010-09-03,68.8975601196289 +BDX,2010-09-07,68.1268310546875 +BDX,2010-09-08,68.00975799560547 +BDX,2010-09-09,69.1024398803711 +BDX,2010-09-10,69.53170776367188 +BDX,2010-09-13,69.45365905761719 +BDX,2010-09-14,69.84390258789062 +BDX,2010-09-15,70.78048706054688 +BDX,2010-09-16,70.9756088256836 +BDX,2010-09-17,71.68780517578125 +BDX,2010-09-20,71.78536224365234 +BDX,2010-09-21,71.91219329833984 +BDX,2010-09-22,71.68780517578125 +BDX,2010-09-23,71.32682800292969 +BDX,2010-09-24,72.46829223632812 +BDX,2010-09-27,72.40975952148438 +BDX,2010-09-28,72.99512481689453 +BDX,2010-09-29,72.36097717285156 +BDX,2010-09-30,72.29268646240234 +BDX,2010-10-01,72.48780822753906 +BDX,2010-10-04,71.8731689453125 +BDX,2010-10-05,73.04389953613281 +BDX,2010-10-06,73.29756164550781 +BDX,2010-10-07,72.70243835449219 +BDX,2010-10-08,72.92682647705078 +BDX,2010-10-11,73.09268188476562 +BDX,2010-10-12,73.70731353759766 +BDX,2010-10-13,74.16585540771484 +BDX,2010-10-14,74.2243881225586 +BDX,2010-10-15,74.2731704711914 +BDX,2010-10-18,74.94634246826172 +BDX,2010-10-19,74.48780822753906 +BDX,2010-10-20,75.0243911743164 +BDX,2010-10-21,75.1219482421875 +BDX,2010-10-22,74.53658294677734 +BDX,2010-10-25,75.03414916992188 +BDX,2010-10-26,74.85853576660156 +BDX,2010-10-27,74.29268646240234 +BDX,2010-10-28,74.5268325805664 +BDX,2010-10-29,73.67804718017578 +BDX,2010-11-01,73.45365905761719 +BDX,2010-11-02,73.54146575927734 +BDX,2010-11-03,73.69756317138672 +BDX,2010-11-04,76.34146118164062 +BDX,2010-11-05,75.6487808227539 +BDX,2010-11-08,75.66829681396484 +BDX,2010-11-09,75.88292694091797 +BDX,2010-11-10,76.2731704711914 +BDX,2010-11-11,76.36097717285156 +BDX,2010-11-12,75.38536834716797 +BDX,2010-11-15,75.50244140625 +BDX,2010-11-16,74.74146270751953 +BDX,2010-11-17,74.90731811523438 +BDX,2010-11-18,75.79512023925781 +BDX,2010-11-19,75.94145965576172 +BDX,2010-11-22,75.7268295288086 +BDX,2010-11-23,74.7707290649414 +BDX,2010-11-24,76.21463775634766 +BDX,2010-11-26,76.253662109375 +BDX,2010-11-29,76.1463394165039 +BDX,2010-11-30,76.02926635742188 +BDX,2010-12-01,77.8731689453125 +BDX,2010-12-02,78.79024505615234 +BDX,2010-12-03,79.54146575927734 +BDX,2010-12-06,78.8780517578125 +BDX,2010-12-07,79.3951187133789 +BDX,2010-12-08,79.07317352294922 +BDX,2010-12-09,79.4731674194336 +BDX,2010-12-10,80.02926635742188 +BDX,2010-12-13,80.40975952148438 +BDX,2010-12-14,81.35609436035156 +BDX,2010-12-15,81.01463317871094 +BDX,2010-12-16,82.71219635009766 +BDX,2010-12-17,83.13170623779297 +BDX,2010-12-20,81.80487823486328 +BDX,2010-12-21,81.76585388183594 +BDX,2010-12-22,82.32195281982422 +BDX,2010-12-23,82.57560729980469 +BDX,2010-12-27,82.05854034423828 +BDX,2010-12-28,83.23902130126953 +BDX,2010-12-29,82.90731811523438 +BDX,2010-12-30,83.06341552734375 +BDX,2010-12-31,82.45853424072266 +BDX,2011-01-03,82.66341400146484 +BDX,2011-01-04,81.31707000732422 +BDX,2011-01-05,81.33658599853516 +BDX,2011-01-06,81.21951293945312 +BDX,2011-01-07,81.19999694824219 +BDX,2011-01-10,81.03414916992188 +BDX,2011-01-11,81.93170928955078 +BDX,2011-01-12,81.5999984741211 +BDX,2011-01-13,81.1024398803711 +BDX,2011-01-14,80.68292999267578 +BDX,2011-01-18,81.92195129394531 +BDX,2011-01-19,80.9756088256836 +BDX,2011-01-20,81.06341552734375 +BDX,2011-01-21,81.17073059082031 +BDX,2011-01-24,81.61951446533203 +BDX,2011-01-25,82.54634094238281 +BDX,2011-01-26,82.07804870605469 +BDX,2011-01-27,81.51219177246094 +BDX,2011-01-28,80.54634094238281 +BDX,2011-01-31,80.92682647705078 +BDX,2011-02-01,81.7756118774414 +BDX,2011-02-02,81.67804718017578 +BDX,2011-02-03,82.10731506347656 +BDX,2011-02-04,82.43902587890625 +BDX,2011-02-07,83.55122375488281 +BDX,2011-02-08,79.05365753173828 +BDX,2011-02-09,79.3951187133789 +BDX,2011-02-10,79.21951293945312 +BDX,2011-02-11,79.30731964111328 +BDX,2011-02-14,79.5999984741211 +BDX,2011-02-15,78.4780502319336 +BDX,2011-02-16,78.04878234863281 +BDX,2011-02-17,78.30243682861328 +BDX,2011-02-18,79.29756164550781 +BDX,2011-02-22,77.73658752441406 +BDX,2011-02-23,77.16097259521484 +BDX,2011-02-24,77.1512222290039 +BDX,2011-02-25,78.21463775634766 +BDX,2011-02-28,78.04878234863281 +BDX,2011-03-01,77.26829528808594 +BDX,2011-03-02,77.53170776367188 +BDX,2011-03-03,79.09268188476562 +BDX,2011-03-04,78.253662109375 +BDX,2011-03-07,77.4731674194336 +BDX,2011-03-08,77.99024200439453 +BDX,2011-03-09,77.70731353759766 +BDX,2011-03-10,76.41950988769531 +BDX,2011-03-11,76.94634246826172 +BDX,2011-03-14,75.7756118774414 +BDX,2011-03-15,75.08292388916016 +BDX,2011-03-16,74.66341400146484 +BDX,2011-03-17,74.64390563964844 +BDX,2011-03-18,75.0243911743164 +BDX,2011-03-21,76.00975799560547 +BDX,2011-03-22,76.1463394165039 +BDX,2011-03-23,75.7268295288086 +BDX,2011-03-24,76.07804870605469 +BDX,2011-03-25,76.73170471191406 +BDX,2011-03-28,76.70243835449219 +BDX,2011-03-29,77.55122375488281 +BDX,2011-03-30,77.55122375488281 +BDX,2011-03-31,77.67804718017578 +BDX,2011-04-01,78.6048812866211 +BDX,2011-04-04,79.04389953613281 +BDX,2011-04-05,78.42926788330078 +BDX,2011-04-06,79.01463317871094 +BDX,2011-04-07,78.98536682128906 +BDX,2011-04-08,78.79024505615234 +BDX,2011-04-11,79.51219177246094 +BDX,2011-04-12,79.38536834716797 +BDX,2011-04-13,79.8731689453125 +BDX,2011-04-14,79.81463623046875 +BDX,2011-04-15,81.41463470458984 +BDX,2011-04-18,81.04389953613281 +BDX,2011-04-19,81.31707000732422 +BDX,2011-04-20,81.93170928955078 +BDX,2011-04-21,81.95121765136719 +BDX,2011-04-25,81.8731689453125 +BDX,2011-04-26,82.81951141357422 +BDX,2011-04-27,83.41463470458984 +BDX,2011-04-28,83.4731674194336 +BDX,2011-04-29,83.84390258789062 +BDX,2011-05-02,84.73170471191406 +BDX,2011-05-03,84.71219635009766 +BDX,2011-05-04,84.31219482421875 +BDX,2011-05-05,83.84390258789062 +BDX,2011-05-06,84.31219482421875 +BDX,2011-05-09,84.82926940917969 +BDX,2011-05-10,85.60975646972656 +BDX,2011-05-11,85.92195129394531 +BDX,2011-05-12,86.54634094238281 +BDX,2011-05-13,85.96097564697266 +BDX,2011-05-16,85.7756118774414 +BDX,2011-05-17,85.8536605834961 +BDX,2011-05-18,87.28780364990234 +BDX,2011-05-19,87.3951187133789 +BDX,2011-05-20,86.73170471191406 +BDX,2011-05-23,85.33658599853516 +BDX,2011-05-24,84.6243896484375 +BDX,2011-05-25,84.63414764404297 +BDX,2011-05-26,84.51707458496094 +BDX,2011-05-27,84.91707611083984 +BDX,2011-05-31,85.41463470458984 +BDX,2011-06-01,85.01463317871094 +BDX,2011-06-02,84.23414611816406 +BDX,2011-06-03,83.66829681396484 +BDX,2011-06-06,83.13170623779297 +BDX,2011-06-07,82.8975601196289 +BDX,2011-06-08,83.42439270019531 +BDX,2011-06-09,84.19512176513672 +BDX,2011-06-10,82.8487777709961 +BDX,2011-06-13,82.98536682128906 +BDX,2011-06-14,84.1463394165039 +BDX,2011-06-15,82.83902740478516 +BDX,2011-06-16,82.80975341796875 +BDX,2011-06-17,83.05365753173828 +BDX,2011-06-20,83.86341857910156 +BDX,2011-06-21,84.41950988769531 +BDX,2011-06-22,84.28292846679688 +BDX,2011-06-23,83.59024047851562 +BDX,2011-06-24,82.7707290649414 +BDX,2011-06-27,83.17073059082031 +BDX,2011-06-28,84.00975799560547 +BDX,2011-06-29,83.746337890625 +BDX,2011-06-30,84.06829071044922 +BDX,2011-07-01,87.1219482421875 +BDX,2011-07-05,86.99512481689453 +BDX,2011-07-06,87.1024398803711 +BDX,2011-07-07,87.55122375488281 +BDX,2011-07-08,87.1219482421875 +BDX,2011-07-11,85.23902130126953 +BDX,2011-07-12,85.43414306640625 +BDX,2011-07-13,85.62926483154297 +BDX,2011-07-14,85.40487670898438 +BDX,2011-07-15,84.96585083007812 +BDX,2011-07-18,84.55609893798828 +BDX,2011-07-19,85.746337890625 +BDX,2011-07-20,85.54146575927734 +BDX,2011-07-21,86.80000305175781 +BDX,2011-07-22,85.03414916992188 +BDX,2011-07-25,84.50731658935547 +BDX,2011-07-26,82.88780212402344 +BDX,2011-07-27,81.45365905761719 +BDX,2011-07-28,80.91707611083984 +BDX,2011-07-29,81.57073211669922 +BDX,2011-08-01,80.29268646240234 +BDX,2011-08-02,78.02926635742188 +BDX,2011-08-03,78.2243881225586 +BDX,2011-08-04,75.71707153320312 +BDX,2011-08-05,77.29756164550781 +BDX,2011-08-08,74.55609893798828 +BDX,2011-08-09,76.88780212402344 +BDX,2011-08-10,74.55609893798828 +BDX,2011-08-11,76.751220703125 +BDX,2011-08-12,78.32195281982422 +BDX,2011-08-15,79.1219482421875 +BDX,2011-08-16,78.32195281982422 +BDX,2011-08-17,77.86341857910156 +BDX,2011-08-18,75.58049011230469 +BDX,2011-08-19,75.04389953613281 +BDX,2011-08-22,74.9756088256836 +BDX,2011-08-23,77.1512222290039 +BDX,2011-08-24,77.69756317138672 +BDX,2011-08-25,76.253662109375 +BDX,2011-08-26,77.78536224365234 +BDX,2011-08-29,78.86829376220703 +BDX,2011-08-30,78.76097869873047 +BDX,2011-08-31,79.3951187133789 +BDX,2011-09-01,78.4780502319336 +BDX,2011-09-02,76.57560729980469 +BDX,2011-09-06,76.51707458496094 +BDX,2011-09-07,78.08780670166016 +BDX,2011-09-08,76.61463165283203 +BDX,2011-09-09,74.16585540771484 +BDX,2011-09-12,74.51707458496094 +BDX,2011-09-13,74.57560729980469 +BDX,2011-09-14,75.3756103515625 +BDX,2011-09-15,75.60975646972656 +BDX,2011-09-16,75.36585235595703 +BDX,2011-09-19,73.71707153320312 +BDX,2011-09-20,73.5999984741211 +BDX,2011-09-21,71.90243530273438 +BDX,2011-09-22,71.60975646972656 +BDX,2011-09-23,71.94145965576172 +BDX,2011-09-26,72.28292846679688 +BDX,2011-09-27,74.29268646240234 +BDX,2011-09-28,71.46341705322266 +BDX,2011-09-29,72.5268325805664 +BDX,2011-09-30,71.53170776367188 +BDX,2011-10-03,69.11219787597656 +BDX,2011-10-04,70.57560729980469 +BDX,2011-10-05,71.14146423339844 +BDX,2011-10-06,71.42439270019531 +BDX,2011-10-07,71.08292388916016 +BDX,2011-10-10,72.63414764404297 +BDX,2011-10-11,71.62926483154297 +BDX,2011-10-12,72.39024353027344 +BDX,2011-10-13,72.06829071044922 +BDX,2011-10-14,72.4780502319336 +BDX,2011-10-17,71.01463317871094 +BDX,2011-10-18,71.69756317138672 +BDX,2011-10-19,72.05854034423828 +BDX,2011-10-20,71.67804718017578 +BDX,2011-10-21,74.56585693359375 +BDX,2011-10-24,76.32195281982422 +BDX,2011-10-25,74.8487777709961 +BDX,2011-10-26,74.8487777709961 +BDX,2011-10-27,76.751220703125 +BDX,2011-10-28,77.69756317138672 +BDX,2011-10-31,76.32195281982422 +BDX,2011-11-01,74.253662109375 +BDX,2011-11-02,70.82926940917969 +BDX,2011-11-03,70.61463165283203 +BDX,2011-11-04,70.90731811523438 +BDX,2011-11-07,72.61463165283203 +BDX,2011-11-08,72.88780212402344 +BDX,2011-11-09,70.83902740478516 +BDX,2011-11-10,71.76585388183594 +BDX,2011-11-11,72.31219482421875 +BDX,2011-11-14,72.49755859375 +BDX,2011-11-15,73.79512023925781 +BDX,2011-11-16,72.55609893798828 +BDX,2011-11-17,71.93170928955078 +BDX,2011-11-18,71.36585235595703 +BDX,2011-11-21,70.08780670166016 +BDX,2011-11-22,70.36097717285156 +BDX,2011-11-23,69.04389953613281 +BDX,2011-11-25,69.3756103515625 +BDX,2011-11-28,70.23414611816406 +BDX,2011-11-29,70.0195083618164 +BDX,2011-11-30,71.9804916381836 +BDX,2011-12-01,72.33170318603516 +BDX,2011-12-02,71.84390258789062 +BDX,2011-12-05,72.59512329101562 +BDX,2011-12-06,72.06829071044922 +BDX,2011-12-07,72.31219482421875 +BDX,2011-12-08,70.76097869873047 +BDX,2011-12-09,71.14146423339844 +BDX,2011-12-12,70.751220703125 +BDX,2011-12-13,70.04878234863281 +BDX,2011-12-14,69.7756118774414 +BDX,2011-12-15,69.41463470458984 +BDX,2011-12-16,68.92682647705078 +BDX,2011-12-19,68.93658447265625 +BDX,2011-12-20,71.23902130126953 +BDX,2011-12-21,71.83414459228516 +BDX,2011-12-22,71.96097564697266 +BDX,2011-12-23,72.6243896484375 +BDX,2011-12-27,72.9756088256836 +BDX,2011-12-28,72.0 +BDX,2011-12-29,72.73170471191406 +BDX,2011-12-30,72.8975601196289 +BDX,2012-01-03,72.63414764404297 +BDX,2012-01-04,71.3951187133789 +BDX,2012-01-05,70.91707611083984 +BDX,2012-01-06,71.248779296875 +BDX,2012-01-09,71.56097412109375 +BDX,2012-01-10,72.40975952148438 +BDX,2012-01-11,72.91707611083984 +BDX,2012-01-12,72.86829376220703 +BDX,2012-01-13,73.08292388916016 +BDX,2012-01-17,73.41463470458984 +BDX,2012-01-18,74.61463165283203 +BDX,2012-01-19,76.00975799560547 +BDX,2012-01-20,76.24390411376953 +BDX,2012-01-23,75.69756317138672 +BDX,2012-01-24,76.38048553466797 +BDX,2012-01-25,77.31707000732422 +BDX,2012-01-26,77.43414306640625 +BDX,2012-01-27,77.16097259521484 +BDX,2012-01-30,77.06341552734375 +BDX,2012-01-31,76.49755859375 +BDX,2012-02-01,77.56097412109375 +BDX,2012-02-02,77.44390106201172 +BDX,2012-02-03,77.96097564697266 +BDX,2012-02-06,78.56585693359375 +BDX,2012-02-07,75.61951446533203 +BDX,2012-02-08,74.93658447265625 +BDX,2012-02-09,74.9756088256836 +BDX,2012-02-10,74.55609893798828 +BDX,2012-02-13,74.98536682128906 +BDX,2012-02-14,74.82926940917969 +BDX,2012-02-15,75.3756103515625 +BDX,2012-02-16,75.71707153320312 +BDX,2012-02-17,75.51219177246094 +BDX,2012-02-21,75.2292709350586 +BDX,2012-02-22,74.95610046386719 +BDX,2012-02-23,74.58536529541016 +BDX,2012-02-24,75.3951187133789 +BDX,2012-02-27,75.23902130126953 +BDX,2012-02-28,75.33658599853516 +BDX,2012-02-29,74.36097717285156 +BDX,2012-03-01,74.51707458496094 +BDX,2012-03-02,74.80000305175781 +BDX,2012-03-05,74.15609741210938 +BDX,2012-03-06,73.5999984741211 +BDX,2012-03-07,73.60975646972656 +BDX,2012-03-08,74.73170471191406 +BDX,2012-03-09,74.94634246826172 +BDX,2012-03-12,74.83902740478516 +BDX,2012-03-13,75.90243530273438 +BDX,2012-03-14,75.70731353759766 +BDX,2012-03-15,76.18536376953125 +BDX,2012-03-16,76.20487976074219 +BDX,2012-03-19,75.95121765136719 +BDX,2012-03-20,75.20975494384766 +BDX,2012-03-21,74.95610046386719 +BDX,2012-03-22,75.00487518310547 +BDX,2012-03-23,74.53658294677734 +BDX,2012-03-26,75.7756118774414 +BDX,2012-03-27,75.86341857910156 +BDX,2012-03-28,75.6487808227539 +BDX,2012-03-29,75.21951293945312 +BDX,2012-03-30,75.75609588623047 +BDX,2012-04-02,76.00975799560547 +BDX,2012-04-03,76.2243881225586 +BDX,2012-04-04,75.86341857910156 +BDX,2012-04-05,75.75609588623047 +BDX,2012-04-09,74.81951141357422 +BDX,2012-04-10,74.15609741210938 +BDX,2012-04-11,74.19512176513672 +BDX,2012-04-12,74.41950988769531 +BDX,2012-04-13,72.96585083007812 +BDX,2012-04-16,73.19024658203125 +BDX,2012-04-17,74.72195434570312 +BDX,2012-04-18,74.40975952148438 +BDX,2012-04-19,74.34146118164062 +BDX,2012-04-20,74.56585693359375 +BDX,2012-04-23,73.80487823486328 +BDX,2012-04-24,74.20487976074219 +BDX,2012-04-25,75.01463317871094 +BDX,2012-04-26,75.43414306640625 +BDX,2012-04-27,76.06829071044922 +BDX,2012-04-30,76.53658294677734 +BDX,2012-05-01,75.5999984741211 +BDX,2012-05-02,75.60975646972656 +BDX,2012-05-03,75.75609588623047 +BDX,2012-05-04,74.81951141357422 +BDX,2012-05-07,74.8487777709961 +BDX,2012-05-08,74.85853576660156 +BDX,2012-05-09,74.16585540771484 +BDX,2012-05-10,74.751220703125 +BDX,2012-05-11,74.88780212402344 +BDX,2012-05-14,74.61463165283203 +BDX,2012-05-15,74.13658142089844 +BDX,2012-05-16,74.10731506347656 +BDX,2012-05-17,72.96585083007812 +BDX,2012-05-18,72.38048553466797 +BDX,2012-05-21,73.55122375488281 +BDX,2012-05-22,72.95610046386719 +BDX,2012-05-23,72.59512329101562 +BDX,2012-05-24,72.8975601196289 +BDX,2012-05-25,72.6048812866211 +BDX,2012-05-29,72.4780502319336 +BDX,2012-05-30,71.6487808227539 +BDX,2012-05-31,71.34634399414062 +BDX,2012-06-01,70.43902587890625 +BDX,2012-06-04,70.41950988769531 +BDX,2012-06-05,70.81951141357422 +BDX,2012-06-06,70.95610046386719 +BDX,2012-06-07,71.1219482421875 +BDX,2012-06-08,71.4731674194336 +BDX,2012-06-11,70.76097869873047 +BDX,2012-06-12,71.06341552734375 +BDX,2012-06-13,71.20975494384766 +BDX,2012-06-14,71.35609436035156 +BDX,2012-06-15,71.79512023925781 +BDX,2012-06-18,71.63902282714844 +BDX,2012-06-19,72.92682647705078 +BDX,2012-06-20,72.8487777709961 +BDX,2012-06-21,71.93170928955078 +BDX,2012-06-22,72.18536376953125 +BDX,2012-06-25,71.25853729248047 +BDX,2012-06-26,70.99512481689453 +BDX,2012-06-27,71.68780517578125 +BDX,2012-06-28,71.35609436035156 +BDX,2012-06-29,72.92682647705078 +BDX,2012-07-02,73.53170776367188 +BDX,2012-07-03,73.84390258789062 +BDX,2012-07-05,73.50244140625 +BDX,2012-07-06,73.30731964111328 +BDX,2012-07-09,73.13170623779297 +BDX,2012-07-10,72.98536682128906 +BDX,2012-07-11,73.18048858642578 +BDX,2012-07-12,72.53658294677734 +BDX,2012-07-13,72.6048812866211 +BDX,2012-07-16,72.67317199707031 +BDX,2012-07-17,73.3756103515625 +BDX,2012-07-18,73.58049011230469 +BDX,2012-07-19,74.09756469726562 +BDX,2012-07-20,72.96585083007812 +BDX,2012-07-23,72.2243881225586 +BDX,2012-07-24,71.38536834716797 +BDX,2012-07-25,71.92195129394531 +BDX,2012-07-26,72.67317199707031 +BDX,2012-07-27,74.08780670166016 +BDX,2012-07-30,74.3512191772461 +BDX,2012-07-31,73.86341857910156 +BDX,2012-08-01,73.34634399414062 +BDX,2012-08-02,72.6048812866211 +BDX,2012-08-03,72.53658294677734 +BDX,2012-08-06,72.94634246826172 +BDX,2012-08-07,73.62926483154297 +BDX,2012-08-08,73.70731353759766 +BDX,2012-08-09,73.65853881835938 +BDX,2012-08-10,74.03902435302734 +BDX,2012-08-13,74.3512191772461 +BDX,2012-08-14,74.20487976074219 +BDX,2012-08-15,74.31219482421875 +BDX,2012-08-16,74.03902435302734 +BDX,2012-08-17,74.68292999267578 +BDX,2012-08-20,74.71219635009766 +BDX,2012-08-21,74.30243682861328 +BDX,2012-08-22,74.13658142089844 +BDX,2012-08-23,73.43414306640625 +BDX,2012-08-24,74.07804870605469 +BDX,2012-08-27,73.96097564697266 +BDX,2012-08-28,73.80487823486328 +BDX,2012-08-29,73.67804718017578 +BDX,2012-08-30,73.96097564697266 +BDX,2012-08-31,74.1268310546875 +BDX,2012-09-04,74.71219635009766 +BDX,2012-09-05,74.6243896484375 +BDX,2012-09-06,75.31707000732422 +BDX,2012-09-07,75.9804916381836 +BDX,2012-09-10,75.76585388183594 +BDX,2012-09-11,76.34146118164062 +BDX,2012-09-12,76.10731506347656 +BDX,2012-09-13,76.70243835449219 +BDX,2012-09-14,77.2292709350586 +BDX,2012-09-17,77.4731674194336 +BDX,2012-09-18,77.55122375488281 +BDX,2012-09-19,77.25853729248047 +BDX,2012-09-20,77.28780364990234 +BDX,2012-09-21,77.38536834716797 +BDX,2012-09-24,77.18048858642578 +BDX,2012-09-25,77.07317352294922 +BDX,2012-09-26,76.42926788330078 +BDX,2012-09-27,76.81951141357422 +BDX,2012-09-28,76.64390563964844 +BDX,2012-10-01,77.0243911743164 +BDX,2012-10-02,77.26829528808594 +BDX,2012-10-03,76.8487777709961 +BDX,2012-10-04,77.26829528808594 +BDX,2012-10-05,77.51219177246094 +BDX,2012-10-08,77.5219497680664 +BDX,2012-10-09,75.34634399414062 +BDX,2012-10-10,74.53658294677734 +BDX,2012-10-11,75.1512222290039 +BDX,2012-10-12,74.751220703125 +BDX,2012-10-15,74.64390563964844 +BDX,2012-10-16,75.3756103515625 +BDX,2012-10-17,75.19999694824219 +BDX,2012-10-18,75.01463317871094 +BDX,2012-10-19,73.80487823486328 +BDX,2012-10-22,74.04878234863281 +BDX,2012-10-23,73.56097412109375 +BDX,2012-10-24,73.42439270019531 +BDX,2012-10-25,73.45365905761719 +BDX,2012-10-26,73.50244140625 +BDX,2012-10-31,73.83414459228516 +BDX,2012-11-01,74.41950988769531 +BDX,2012-11-02,73.82438659667969 +BDX,2012-11-05,74.72195434570312 +BDX,2012-11-06,76.55609893798828 +BDX,2012-11-07,73.68780517578125 +BDX,2012-11-08,73.248779296875 +BDX,2012-11-09,73.3951187133789 +BDX,2012-11-12,72.80975341796875 +BDX,2012-11-13,73.05365753173828 +BDX,2012-11-14,72.80975341796875 +BDX,2012-11-15,73.60975646972656 +BDX,2012-11-16,73.746337890625 +BDX,2012-11-19,73.94145965576172 +BDX,2012-11-20,74.32195281982422 +BDX,2012-11-21,74.94634246826172 +BDX,2012-11-23,75.83414459228516 +BDX,2012-11-26,75.86341857910156 +BDX,2012-11-27,75.26829528808594 +BDX,2012-11-28,75.71707153320312 +BDX,2012-11-29,75.09268188476562 +BDX,2012-11-30,74.80000305175781 +BDX,2012-12-03,74.38048553466797 +BDX,2012-12-04,75.09268188476562 +BDX,2012-12-05,75.50244140625 +BDX,2012-12-06,75.21951293945312 +BDX,2012-12-07,75.73658752441406 +BDX,2012-12-10,75.59024047851562 +BDX,2012-12-11,76.31219482421875 +BDX,2012-12-12,76.69268035888672 +BDX,2012-12-13,76.55609893798828 +BDX,2012-12-14,75.82438659667969 +BDX,2012-12-17,76.80975341796875 +BDX,2012-12-18,76.91707611083984 +BDX,2012-12-19,76.61463165283203 +BDX,2012-12-20,77.19999694824219 +BDX,2012-12-21,76.93658447265625 +BDX,2012-12-24,76.64390563964844 +BDX,2012-12-26,76.11707305908203 +BDX,2012-12-27,76.37073516845703 +BDX,2012-12-28,75.45365905761719 +BDX,2012-12-31,76.28292846679688 +BDX,2013-01-02,77.51219177246094 +BDX,2013-01-03,78.42926788330078 +BDX,2013-01-04,78.39024353027344 +BDX,2013-01-07,78.65365600585938 +BDX,2013-01-08,79.35609436035156 +BDX,2013-01-09,79.56097412109375 +BDX,2013-01-10,79.68780517578125 +BDX,2013-01-11,79.76585388183594 +BDX,2013-01-14,80.29268646240234 +BDX,2013-01-15,80.68292999267578 +BDX,2013-01-16,80.9756088256836 +BDX,2013-01-17,80.83902740478516 +BDX,2013-01-18,81.89268493652344 +BDX,2013-01-22,81.69756317138672 +BDX,2013-01-23,81.63902282714844 +BDX,2013-01-24,81.7756118774414 +BDX,2013-01-25,82.5268325805664 +BDX,2013-01-28,82.00975799560547 +BDX,2013-01-29,82.2243881225586 +BDX,2013-01-30,82.06829071044922 +BDX,2013-01-31,81.99024200439453 +BDX,2013-02-01,83.07317352294922 +BDX,2013-02-04,83.08292388916016 +BDX,2013-02-05,85.53170776367188 +BDX,2013-02-06,85.73658752441406 +BDX,2013-02-07,85.75609588623047 +BDX,2013-02-08,86.09756469726562 +BDX,2013-02-11,86.15609741210938 +BDX,2013-02-12,86.39024353027344 +BDX,2013-02-13,86.31219482421875 +BDX,2013-02-14,86.23414611816406 +BDX,2013-02-15,86.33170318603516 +BDX,2013-02-19,86.40975952148438 +BDX,2013-02-20,85.28780364990234 +BDX,2013-02-21,84.71219635009766 +BDX,2013-02-22,85.76585388183594 +BDX,2013-02-25,84.73170471191406 +BDX,2013-02-26,84.74146270751953 +BDX,2013-02-27,86.0195083618164 +BDX,2013-02-28,85.91219329833984 +BDX,2013-03-01,86.58536529541016 +BDX,2013-03-04,86.49755859375 +BDX,2013-03-05,87.01463317871094 +BDX,2013-03-06,85.97073364257812 +BDX,2013-03-07,86.08780670166016 +BDX,2013-03-08,86.67317199707031 +BDX,2013-03-11,87.42439270019531 +BDX,2013-03-12,87.94145965576172 +BDX,2013-03-13,88.8487777709961 +BDX,2013-03-14,90.24390411376953 +BDX,2013-03-15,90.04878234863281 +BDX,2013-03-18,89.60975646972656 +BDX,2013-03-19,89.50244140625 +BDX,2013-03-20,90.72195434570312 +BDX,2013-03-21,89.68780517578125 +BDX,2013-03-22,90.45853424072266 +BDX,2013-03-25,90.17561340332031 +BDX,2013-03-26,91.61951446533203 +BDX,2013-03-27,92.83902740478516 +BDX,2013-03-28,93.27804565429688 +BDX,2013-04-01,93.3756103515625 +BDX,2013-04-02,94.2243881225586 +BDX,2013-04-03,94.05854034423828 +BDX,2013-04-04,94.20487976074219 +BDX,2013-04-05,93.76585388183594 +BDX,2013-04-08,93.13170623779297 +BDX,2013-04-09,93.69756317138672 +BDX,2013-04-10,94.05854034423828 +BDX,2013-04-11,94.29268646240234 +BDX,2013-04-12,94.00975799560547 +BDX,2013-04-15,92.5268325805664 +BDX,2013-04-16,93.09268188476562 +BDX,2013-04-17,92.24390411376953 +BDX,2013-04-18,91.36585235595703 +BDX,2013-04-19,92.253662109375 +BDX,2013-04-22,92.83902740478516 +BDX,2013-04-23,93.50244140625 +BDX,2013-04-24,92.64390563964844 +BDX,2013-04-25,94.03902435302734 +BDX,2013-04-26,92.31219482421875 +BDX,2013-04-29,92.49755859375 +BDX,2013-04-30,92.0 +BDX,2013-05-01,91.29756164550781 +BDX,2013-05-02,93.81463623046875 +BDX,2013-05-03,95.05365753173828 +BDX,2013-05-06,94.54634094238281 +BDX,2013-05-07,95.09268188476562 +BDX,2013-05-08,95.19999694824219 +BDX,2013-05-09,95.36585235595703 +BDX,2013-05-10,97.18048858642578 +BDX,2013-05-13,97.88292694091797 +BDX,2013-05-14,99.28780364990234 +BDX,2013-05-15,98.86829376220703 +BDX,2013-05-16,98.04878234863281 +BDX,2013-05-17,99.29756164550781 +BDX,2013-05-20,98.65365600585938 +BDX,2013-05-21,98.54634094238281 +BDX,2013-05-22,97.58049011230469 +BDX,2013-05-23,97.7268295288086 +BDX,2013-05-24,98.37073516845703 +BDX,2013-05-28,99.43414306640625 +BDX,2013-05-29,98.3512191772461 +BDX,2013-05-30,98.36097717285156 +BDX,2013-05-31,96.21463775634766 +BDX,2013-06-03,96.78048706054688 +BDX,2013-06-04,95.97073364257812 +BDX,2013-06-05,94.55609893798828 +BDX,2013-06-06,95.36585235595703 +BDX,2013-06-07,96.28292846679688 +BDX,2013-06-10,96.11707305908203 +BDX,2013-06-11,95.91219329833984 +BDX,2013-06-12,95.28780364990234 +BDX,2013-06-13,96.19512176513672 +BDX,2013-06-14,96.23414611816406 +BDX,2013-06-17,97.7268295288086 +BDX,2013-06-18,97.95121765136719 +BDX,2013-06-19,96.38048553466797 +BDX,2013-06-20,93.90243530273438 +BDX,2013-06-21,93.68780517578125 +BDX,2013-06-24,95.30731964111328 +BDX,2013-06-25,95.60975646972656 +BDX,2013-06-26,96.74146270751953 +BDX,2013-06-27,96.34146118164062 +BDX,2013-06-28,96.41950988769531 +BDX,2013-07-01,96.82926940917969 +BDX,2013-07-02,94.7707290649414 +BDX,2013-07-03,95.41463470458984 +BDX,2013-07-05,96.26341247558594 +BDX,2013-07-08,96.93658447265625 +BDX,2013-07-09,96.3512191772461 +BDX,2013-07-10,96.68292999267578 +BDX,2013-07-11,97.57073211669922 +BDX,2013-07-12,99.5219497680664 +BDX,2013-07-15,99.67804718017578 +BDX,2013-07-16,99.41463470458984 +BDX,2013-07-17,99.4731674194336 +BDX,2013-07-18,100.46829223632812 +BDX,2013-07-19,101.11219787597656 +BDX,2013-07-22,101.95121765136719 +BDX,2013-07-23,101.76585388183594 +BDX,2013-07-24,101.19999694824219 +BDX,2013-07-25,100.99512481689453 +BDX,2013-07-26,100.73170471191406 +BDX,2013-07-29,100.59512329101562 +BDX,2013-07-30,100.4780502319336 +BDX,2013-07-31,101.19024658203125 +BDX,2013-08-01,100.59512329101562 +BDX,2013-08-02,99.03414916992188 +BDX,2013-08-05,98.31219482421875 +BDX,2013-08-06,97.7268295288086 +BDX,2013-08-07,97.56097412109375 +BDX,2013-08-08,97.86341857910156 +BDX,2013-08-09,97.50244140625 +BDX,2013-08-12,97.56097412109375 +BDX,2013-08-13,97.42439270019531 +BDX,2013-08-14,97.1024398803711 +BDX,2013-08-15,95.44390106201172 +BDX,2013-08-16,94.9756088256836 +BDX,2013-08-19,95.33658599853516 +BDX,2013-08-20,95.78536224365234 +BDX,2013-08-21,95.83414459228516 +BDX,2013-08-22,96.43902587890625 +BDX,2013-08-23,96.6048812866211 +BDX,2013-08-26,96.68292999267578 +BDX,2013-08-27,94.8780517578125 +BDX,2013-08-28,95.20975494384766 +BDX,2013-08-29,95.19999694824219 +BDX,2013-08-30,95.00487518310547 +BDX,2013-09-03,94.93658447265625 +BDX,2013-09-04,96.31219482421875 +BDX,2013-09-05,96.40975952148438 +BDX,2013-09-06,96.95610046386719 +BDX,2013-09-09,97.28780364990234 +BDX,2013-09-10,97.25853729248047 +BDX,2013-09-11,97.91219329833984 +BDX,2013-09-12,97.21951293945312 +BDX,2013-09-13,97.55122375488281 +BDX,2013-09-16,98.2731704711914 +BDX,2013-09-17,98.34146118164062 +BDX,2013-09-18,99.82438659667969 +BDX,2013-09-19,100.36097717285156 +BDX,2013-09-20,99.57073211669922 +BDX,2013-09-23,99.3951187133789 +BDX,2013-09-24,98.6243896484375 +BDX,2013-09-25,97.80487823486328 +BDX,2013-09-26,98.45853424072266 +BDX,2013-09-27,97.45365905761719 +BDX,2013-09-30,97.58049011230469 +BDX,2013-10-01,98.45853424072266 +BDX,2013-10-02,98.19512176513672 +BDX,2013-10-03,97.07317352294922 +BDX,2013-10-04,97.97073364257812 +BDX,2013-10-07,97.00487518310547 +BDX,2013-10-08,95.93170928955078 +BDX,2013-10-09,96.68292999267578 +BDX,2013-10-10,98.69268035888672 +BDX,2013-10-11,100.30243682861328 +BDX,2013-10-14,100.253662109375 +BDX,2013-10-15,98.59512329101562 +BDX,2013-10-16,100.37073516845703 +BDX,2013-10-17,101.55122375488281 +BDX,2013-10-18,102.253662109375 +BDX,2013-10-21,102.45853424072266 +BDX,2013-10-22,102.86829376220703 +BDX,2013-10-23,103.97073364257812 +BDX,2013-10-24,103.42439270019531 +BDX,2013-10-25,102.9756088256836 +BDX,2013-10-28,103.75609588623047 +BDX,2013-10-29,103.90243530273438 +BDX,2013-10-30,103.07317352294922 +BDX,2013-10-31,102.56585693359375 +BDX,2013-11-01,102.6048812866211 +BDX,2013-11-04,103.96097564697266 +BDX,2013-11-05,104.4000015258789 +BDX,2013-11-06,104.44877624511719 +BDX,2013-11-07,103.70731353759766 +BDX,2013-11-08,105.08292388916016 +BDX,2013-11-11,105.36585235595703 +BDX,2013-11-12,106.26341247558594 +BDX,2013-11-13,105.3951187133789 +BDX,2013-11-14,106.00975799560547 +BDX,2013-11-15,106.45853424072266 +BDX,2013-11-18,105.48292541503906 +BDX,2013-11-19,105.79512023925781 +BDX,2013-11-20,106.02926635742188 +BDX,2013-11-21,106.49755859375 +BDX,2013-11-22,106.44877624511719 +BDX,2013-11-25,106.57560729980469 +BDX,2013-11-26,106.23414611816406 +BDX,2013-11-27,106.28292846679688 +BDX,2013-11-29,105.94145965576172 +BDX,2013-12-02,105.48292541503906 +BDX,2013-12-03,105.76585388183594 +BDX,2013-12-04,104.79024505615234 +BDX,2013-12-05,104.39024353027344 +BDX,2013-12-06,105.70731353759766 +BDX,2013-12-09,105.96097564697266 +BDX,2013-12-10,104.70243835449219 +BDX,2013-12-11,103.06341552734375 +BDX,2013-12-12,102.43902587890625 +BDX,2013-12-13,102.8780517578125 +BDX,2013-12-16,103.29756164550781 +BDX,2013-12-17,103.17073059082031 +BDX,2013-12-18,105.90243530273438 +BDX,2013-12-19,105.38536834716797 +BDX,2013-12-20,106.2243881225586 +BDX,2013-12-23,106.76097869873047 +BDX,2013-12-24,107.00487518310547 +BDX,2013-12-26,107.41463470458984 +BDX,2013-12-27,107.65853881835938 +BDX,2013-12-30,107.90243530273438 +BDX,2013-12-31,107.79512023925781 +BDX,2014-01-02,106.4780502319336 +BDX,2014-01-03,106.70243835449219 +BDX,2014-01-06,106.78048706054688 +BDX,2014-01-07,108.32195281982422 +BDX,2014-01-08,108.37073516845703 +BDX,2014-01-09,109.41463470458984 +BDX,2014-01-10,109.79512023925781 +BDX,2014-01-13,108.3512191772461 +BDX,2014-01-14,108.9756088256836 +BDX,2014-01-15,109.09268188476562 +BDX,2014-01-16,109.25853729248047 +BDX,2014-01-17,108.59512329101562 +BDX,2014-01-21,108.73170471191406 +BDX,2014-01-22,108.83902740478516 +BDX,2014-01-23,107.70731353759766 +BDX,2014-01-24,105.1219482421875 +BDX,2014-01-27,104.29268646240234 +BDX,2014-01-28,105.57073211669922 +BDX,2014-01-29,105.11219787597656 +BDX,2014-01-30,105.34634399414062 +BDX,2014-01-31,105.48292541503906 +BDX,2014-02-03,102.82926940917969 +BDX,2014-02-04,103.42439270019531 +BDX,2014-02-05,104.63414764404297 +BDX,2014-02-06,104.55609893798828 +BDX,2014-02-07,107.43414306640625 +BDX,2014-02-10,108.23414611816406 +BDX,2014-02-11,110.23414611816406 +BDX,2014-02-12,110.54634094238281 +BDX,2014-02-13,111.55122375488281 +BDX,2014-02-14,111.60975646972656 +BDX,2014-02-18,112.55609893798828 +BDX,2014-02-19,111.20975494384766 +BDX,2014-02-20,112.70243835449219 +BDX,2014-02-21,112.17561340332031 +BDX,2014-02-24,112.19512176513672 +BDX,2014-02-25,111.73658752441406 +BDX,2014-02-26,112.08780670166016 +BDX,2014-02-27,112.29268646240234 +BDX,2014-02-28,112.40975952148438 +BDX,2014-03-03,112.13658142089844 +BDX,2014-03-04,113.8536605834961 +BDX,2014-03-05,113.44390106201172 +BDX,2014-03-06,112.3512191772461 +BDX,2014-03-07,112.751220703125 +BDX,2014-03-10,112.79024505615234 +BDX,2014-03-11,112.5268325805664 +BDX,2014-03-12,112.65365600585938 +BDX,2014-03-13,112.38048553466797 +BDX,2014-03-14,112.53658294677734 +BDX,2014-03-17,112.80000305175781 +BDX,2014-03-18,113.96097564697266 +BDX,2014-03-19,112.83902740478516 +BDX,2014-03-20,112.83902740478516 +BDX,2014-03-21,111.7756118774414 +BDX,2014-03-24,110.79024505615234 +BDX,2014-03-25,111.5219497680664 +BDX,2014-03-26,111.73658752441406 +BDX,2014-03-27,112.33170318603516 +BDX,2014-03-28,112.72195434570312 +BDX,2014-03-31,114.2243881225586 +BDX,2014-04-01,114.4000015258789 +BDX,2014-04-02,114.30243682861328 +BDX,2014-04-03,114.54634094238281 +BDX,2014-04-04,113.50244140625 +BDX,2014-04-07,112.6243896484375 +BDX,2014-04-08,110.9756088256836 +BDX,2014-04-09,112.66341400146484 +BDX,2014-04-10,109.89268493652344 +BDX,2014-04-11,108.46829223632812 +BDX,2014-04-14,109.9804916381836 +BDX,2014-04-15,110.98536682128906 +BDX,2014-04-16,110.17561340332031 +BDX,2014-04-17,110.4000015258789 +BDX,2014-04-21,111.34634399414062 +BDX,2014-04-22,111.40487670898438 +BDX,2014-04-23,110.92682647705078 +BDX,2014-04-24,111.25853729248047 +BDX,2014-04-25,109.81463623046875 +BDX,2014-04-28,110.05854034423828 +BDX,2014-04-29,109.44390106201172 +BDX,2014-04-30,110.2731704711914 +BDX,2014-05-01,108.86829376220703 +BDX,2014-05-02,109.8536605834961 +BDX,2014-05-05,110.72195434570312 +BDX,2014-05-06,111.55122375488281 +BDX,2014-05-07,112.5268325805664 +BDX,2014-05-08,113.65853881835938 +BDX,2014-05-09,114.50731658935547 +BDX,2014-05-12,115.1219482421875 +BDX,2014-05-13,114.73170471191406 +BDX,2014-05-14,114.3512191772461 +BDX,2014-05-15,112.95610046386719 +BDX,2014-05-16,113.51219177246094 +BDX,2014-05-19,113.27804565429688 +BDX,2014-05-20,112.57560729980469 +BDX,2014-05-21,113.17073059082031 +BDX,2014-05-22,112.72195434570312 +BDX,2014-05-23,112.8780517578125 +BDX,2014-05-27,113.71707153320312 +BDX,2014-05-28,114.08780670166016 +BDX,2014-05-29,114.1463394165039 +BDX,2014-05-30,114.82926940917969 +BDX,2014-06-02,115.17073059082031 +BDX,2014-06-03,115.38536834716797 +BDX,2014-06-04,116.31219482421875 +BDX,2014-06-05,115.8731689453125 +BDX,2014-06-06,116.3512191772461 +BDX,2014-06-09,117.3951187133789 +BDX,2014-06-10,116.53658294677734 +BDX,2014-06-11,116.15609741210938 +BDX,2014-06-12,115.31707000732422 +BDX,2014-06-13,114.7707290649414 +BDX,2014-06-16,115.33658599853516 +BDX,2014-06-17,114.85853576660156 +BDX,2014-06-18,115.59024047851562 +BDX,2014-06-19,115.41463470458984 +BDX,2014-06-20,115.57073211669922 +BDX,2014-06-23,115.5999984741211 +BDX,2014-06-24,115.0243911743164 +BDX,2014-06-25,116.33170318603516 +BDX,2014-06-26,116.751220703125 +BDX,2014-06-27,116.68292999267578 +BDX,2014-06-30,115.41463470458984 +BDX,2014-07-01,116.85853576660156 +BDX,2014-07-02,116.94634246826172 +BDX,2014-07-03,117.19024658203125 +BDX,2014-07-07,117.27804565429688 +BDX,2014-07-08,116.85853576660156 +BDX,2014-07-09,116.55609893798828 +BDX,2014-07-10,115.97073364257812 +BDX,2014-07-11,116.44877624511719 +BDX,2014-07-14,116.56585693359375 +BDX,2014-07-15,116.1268310546875 +BDX,2014-07-16,116.1268310546875 +BDX,2014-07-17,114.73170471191406 +BDX,2014-07-18,115.71707153320312 +BDX,2014-07-21,114.96585083007812 +BDX,2014-07-22,115.35609436035156 +BDX,2014-07-23,115.71707153320312 +BDX,2014-07-24,115.5999984741211 +BDX,2014-07-25,115.48292541503906 +BDX,2014-07-28,115.92195129394531 +BDX,2014-07-29,115.96097564697266 +BDX,2014-07-30,116.46829223632812 +BDX,2014-07-31,113.40487670898438 +BDX,2014-08-01,113.248779296875 +BDX,2014-08-04,114.02926635742188 +BDX,2014-08-05,113.00487518310547 +BDX,2014-08-06,112.99512481689453 +BDX,2014-08-07,111.9804916381836 +BDX,2014-08-08,113.51219177246094 +BDX,2014-08-11,113.7756118774414 +BDX,2014-08-12,113.92195129394531 +BDX,2014-08-13,114.86829376220703 +BDX,2014-08-14,115.18048858642578 +BDX,2014-08-15,114.40975952148438 +BDX,2014-08-18,115.0243911743164 +BDX,2014-08-19,115.33658599853516 +BDX,2014-08-20,114.7707290649414 +BDX,2014-08-21,114.66341400146484 +BDX,2014-08-22,114.11707305908203 +BDX,2014-08-25,114.59512329101562 +BDX,2014-08-26,114.85853576660156 +BDX,2014-08-27,113.99024200439453 +BDX,2014-08-28,113.63902282714844 +BDX,2014-08-29,114.31219482421875 +BDX,2014-09-02,114.0 +BDX,2014-09-03,114.21463775634766 +BDX,2014-09-04,113.58049011230469 +BDX,2014-09-05,113.38536834716797 +BDX,2014-09-08,112.33170318603516 +BDX,2014-09-09,112.73170471191406 +BDX,2014-09-10,112.2243881225586 +BDX,2014-09-11,112.38048553466797 +BDX,2014-09-12,110.93658447265625 +BDX,2014-09-15,111.27804565429688 +BDX,2014-09-16,111.50244140625 +BDX,2014-09-17,111.7268295288086 +BDX,2014-09-18,112.20487976074219 +BDX,2014-09-19,110.92682647705078 +BDX,2014-09-22,110.0 +BDX,2014-09-23,109.88292694091797 +BDX,2014-09-24,110.94634246826172 +BDX,2014-09-25,110.99512481689453 +BDX,2014-09-26,111.33658599853516 +BDX,2014-09-29,111.56097412109375 +BDX,2014-09-30,111.03414916992188 +BDX,2014-10-01,110.82926940917969 +BDX,2014-10-02,111.33658599853516 +BDX,2014-10-03,113.01463317871094 +BDX,2014-10-06,121.93170928955078 +BDX,2014-10-07,124.8780517578125 +BDX,2014-10-08,126.73170471191406 +BDX,2014-10-09,124.81951141357422 +BDX,2014-10-10,124.751220703125 +BDX,2014-10-13,122.76097869873047 +BDX,2014-10-14,122.0195083618164 +BDX,2014-10-15,121.49268341064453 +BDX,2014-10-16,117.83414459228516 +BDX,2014-10-17,118.76097869873047 +BDX,2014-10-20,119.66829681396484 +BDX,2014-10-21,120.30243682861328 +BDX,2014-10-22,120.70243835449219 +BDX,2014-10-23,121.95121765136719 +BDX,2014-10-24,122.66341400146484 +BDX,2014-10-27,122.73170471191406 +BDX,2014-10-28,123.43414306640625 +BDX,2014-10-29,123.67804718017578 +BDX,2014-10-30,124.40975952148438 +BDX,2014-10-31,125.56097412109375 +BDX,2014-11-03,124.31219482421875 +BDX,2014-11-04,123.25853729248047 +BDX,2014-11-05,124.11707305908203 +BDX,2014-11-06,124.80975341796875 +BDX,2014-11-07,122.4780502319336 +BDX,2014-11-10,125.17073059082031 +BDX,2014-11-11,125.61951446533203 +BDX,2014-11-12,126.19512176513672 +BDX,2014-11-13,126.15609741210938 +BDX,2014-11-14,126.04878234863281 +BDX,2014-11-17,126.38048553466797 +BDX,2014-11-18,127.746337890625 +BDX,2014-11-19,126.93658447265625 +BDX,2014-11-20,127.21951293945312 +BDX,2014-11-21,127.19999694824219 +BDX,2014-11-24,127.91219329833984 +BDX,2014-11-25,131.44390869140625 +BDX,2014-11-26,137.81463623046875 +BDX,2014-11-28,136.90731811523438 +BDX,2014-12-01,137.7073211669922 +BDX,2014-12-02,137.5804901123047 +BDX,2014-12-03,136.9463348388672 +BDX,2014-12-04,137.248779296875 +BDX,2014-12-05,135.756103515625 +BDX,2014-12-08,136.3707275390625 +BDX,2014-12-09,136.0487823486328 +BDX,2014-12-10,133.31707763671875 +BDX,2014-12-11,134.65365600585938 +BDX,2014-12-12,133.64877319335938 +BDX,2014-12-15,132.43902587890625 +BDX,2014-12-16,130.77073669433594 +BDX,2014-12-17,133.46340942382812 +BDX,2014-12-18,137.0048828125 +BDX,2014-12-19,136.39999389648438 +BDX,2014-12-22,136.5853729248047 +BDX,2014-12-23,135.0829315185547 +BDX,2014-12-24,136.48780822753906 +BDX,2014-12-26,135.94146728515625 +BDX,2014-12-29,136.2048797607422 +BDX,2014-12-30,136.51707458496094 +BDX,2014-12-31,135.76585388183594 +BDX,2015-01-02,136.4487762451172 +BDX,2015-01-05,137.28781127929688 +BDX,2015-01-06,137.02438354492188 +BDX,2015-01-07,140.23414611816406 +BDX,2015-01-08,142.7902374267578 +BDX,2015-01-09,141.10243225097656 +BDX,2015-01-12,140.05853271484375 +BDX,2015-01-13,138.26341247558594 +BDX,2015-01-14,137.3756103515625 +BDX,2015-01-15,137.23902893066406 +BDX,2015-01-16,136.9561004638672 +BDX,2015-01-20,136.85853576660156 +BDX,2015-01-21,139.36585998535156 +BDX,2015-01-22,141.6292724609375 +BDX,2015-01-23,139.90243530273438 +BDX,2015-01-26,139.99024963378906 +BDX,2015-01-27,138.751220703125 +BDX,2015-01-28,137.38536071777344 +BDX,2015-01-29,136.88780212402344 +BDX,2015-01-30,134.71218872070312 +BDX,2015-02-02,136.1170654296875 +BDX,2015-02-03,137.78536987304688 +BDX,2015-02-04,136.50732421875 +BDX,2015-02-05,141.746337890625 +BDX,2015-02-06,139.8243865966797 +BDX,2015-02-09,137.51219177246094 +BDX,2015-02-10,138.35122680664062 +BDX,2015-02-11,138.3707275390625 +BDX,2015-02-12,139.50244140625 +BDX,2015-02-13,140.2048797607422 +BDX,2015-02-17,140.31219482421875 +BDX,2015-02-18,140.3804931640625 +BDX,2015-02-19,139.89268493652344 +BDX,2015-02-20,141.9609832763672 +BDX,2015-02-23,143.2975616455078 +BDX,2015-02-24,145.0731658935547 +BDX,2015-02-25,144.49755859375 +BDX,2015-02-26,144.9170684814453 +BDX,2015-02-27,143.14146423339844 +BDX,2015-03-02,144.4292755126953 +BDX,2015-03-03,142.69268798828125 +BDX,2015-03-04,144.74147033691406 +BDX,2015-03-05,145.85365295410156 +BDX,2015-03-06,141.34634399414062 +BDX,2015-03-09,141.6682891845703 +BDX,2015-03-10,138.9170684814453 +BDX,2015-03-11,137.5512237548828 +BDX,2015-03-12,139.5512237548828 +BDX,2015-03-13,138.39024353027344 +BDX,2015-03-16,138.81951904296875 +BDX,2015-03-17,138.09756469726562 +BDX,2015-03-18,140.98536682128906 +BDX,2015-03-19,141.39512634277344 +BDX,2015-03-20,141.19024658203125 +BDX,2015-03-23,141.9512176513672 +BDX,2015-03-24,140.68292236328125 +BDX,2015-03-25,139.1317138671875 +BDX,2015-03-26,139.71707153320312 +BDX,2015-03-27,141.06341552734375 +BDX,2015-03-30,142.08779907226562 +BDX,2015-03-31,140.08779907226562 +BDX,2015-04-01,138.48780822753906 +BDX,2015-04-02,137.78536987304688 +BDX,2015-04-06,138.00975036621094 +BDX,2015-04-07,137.27804565429688 +BDX,2015-04-08,137.91220092773438 +BDX,2015-04-09,139.03414916992188 +BDX,2015-04-10,139.71707153320312 +BDX,2015-04-13,138.97561645507812 +BDX,2015-04-14,137.86341857910156 +BDX,2015-04-15,137.3756103515625 +BDX,2015-04-16,138.9170684814453 +BDX,2015-04-17,138.0780487060547 +BDX,2015-04-20,140.7024383544922 +BDX,2015-04-21,142.01951599121094 +BDX,2015-04-22,140.80975341796875 +BDX,2015-04-23,140.8292694091797 +BDX,2015-04-24,140.80975341796875 +BDX,2015-04-27,138.5756072998047 +BDX,2015-04-28,139.77560424804688 +BDX,2015-04-29,138.71218872070312 +BDX,2015-04-30,137.43414306640625 +BDX,2015-05-01,138.72195434570312 +BDX,2015-05-04,140.4292755126953 +BDX,2015-05-05,138.53659057617188 +BDX,2015-05-06,137.63902282714844 +BDX,2015-05-07,139.31707763671875 +BDX,2015-05-08,138.5463409423828 +BDX,2015-05-11,138.1268310546875 +BDX,2015-05-12,135.76585388183594 +BDX,2015-05-13,135.47317504882812 +BDX,2015-05-14,137.60000610351562 +BDX,2015-05-15,138.02926635742188 +BDX,2015-05-18,138.15609741210938 +BDX,2015-05-19,137.97073364257812 +BDX,2015-05-20,137.93170166015625 +BDX,2015-05-21,138.93658447265625 +BDX,2015-05-22,138.47804260253906 +BDX,2015-05-26,136.85853576660156 +BDX,2015-05-27,138.09756469726562 +BDX,2015-05-28,137.98048400878906 +BDX,2015-05-29,137.0829315185547 +BDX,2015-06-01,137.38536071777344 +BDX,2015-06-02,137.0829315185547 +BDX,2015-06-03,137.15121459960938 +BDX,2015-06-04,136.77073669433594 +BDX,2015-06-05,136.61463928222656 +BDX,2015-06-08,136.1658477783203 +BDX,2015-06-09,134.56585693359375 +BDX,2015-06-10,136.63414001464844 +BDX,2015-06-11,137.4243927001953 +BDX,2015-06-12,136.19512939453125 +BDX,2015-06-15,135.1999969482422 +BDX,2015-06-16,135.84390258789062 +BDX,2015-06-17,136.35122680664062 +BDX,2015-06-18,137.3756103515625 +BDX,2015-06-19,138.3707275390625 +BDX,2015-06-22,139.48292541503906 +BDX,2015-06-23,139.6780548095703 +BDX,2015-06-24,138.243896484375 +BDX,2015-06-25,138.4487762451172 +BDX,2015-06-26,138.5756072998047 +BDX,2015-06-29,138.3219451904297 +BDX,2015-06-30,138.19512939453125 +BDX,2015-07-01,139.72682189941406 +BDX,2015-07-02,139.68780517578125 +BDX,2015-07-06,139.1707305908203 +BDX,2015-07-07,139.746337890625 +BDX,2015-07-08,137.6975555419922 +BDX,2015-07-09,138.3707275390625 +BDX,2015-07-10,140.751220703125 +BDX,2015-07-13,142.39024353027344 +BDX,2015-07-14,143.63902282714844 +BDX,2015-07-15,143.1707305908203 +BDX,2015-07-16,144.39024353027344 +BDX,2015-07-17,144.43902587890625 +BDX,2015-07-20,144.5463409423828 +BDX,2015-07-21,143.91220092773438 +BDX,2015-07-22,144.39999389648438 +BDX,2015-07-23,144.55609130859375 +BDX,2015-07-24,143.7073211669922 +BDX,2015-07-27,142.76097106933594 +BDX,2015-07-28,146.22439575195312 +BDX,2015-07-29,148.28292846679688 +BDX,2015-07-30,148.2926788330078 +BDX,2015-07-31,148.43902587890625 +BDX,2015-08-03,148.71218872070312 +BDX,2015-08-04,148.63414001464844 +BDX,2015-08-05,150.10731506347656 +BDX,2015-08-06,146.52682495117188 +BDX,2015-08-07,145.28781127929688 +BDX,2015-08-10,146.63414001464844 +BDX,2015-08-11,144.97561645507812 +BDX,2015-08-12,144.3219451904297 +BDX,2015-08-13,144.0 +BDX,2015-08-14,144.65365600585938 +BDX,2015-08-17,144.97561645507812 +BDX,2015-08-18,143.49267578125 +BDX,2015-08-19,142.93658447265625 +BDX,2015-08-20,140.0780487060547 +BDX,2015-08-21,138.4585418701172 +BDX,2015-08-24,134.8292694091797 +BDX,2015-08-25,134.26341247558594 +BDX,2015-08-26,136.52682495117188 +BDX,2015-08-27,139.46340942382812 +BDX,2015-08-28,139.34634399414062 +BDX,2015-08-31,137.5804901123047 +BDX,2015-09-01,131.60000610351562 +BDX,2015-09-02,133.38536071777344 +BDX,2015-09-03,133.1999969482422 +BDX,2015-09-04,131.0438995361328 +BDX,2015-09-08,134.65365600585938 +BDX,2015-09-09,132.5853729248047 +BDX,2015-09-10,131.90243530273438 +BDX,2015-09-11,132.66342163085938 +BDX,2015-09-14,132.93658447265625 +BDX,2015-09-15,133.8341522216797 +BDX,2015-09-16,135.48292541503906 +BDX,2015-09-17,136.39024353027344 +BDX,2015-09-18,134.9561004638672 +BDX,2015-09-21,135.71707153320312 +BDX,2015-09-22,134.88780212402344 +BDX,2015-09-23,135.8829345703125 +BDX,2015-09-24,135.4536590576172 +BDX,2015-09-25,132.8292694091797 +BDX,2015-09-28,127.21951293945312 +BDX,2015-09-29,127.69756317138672 +BDX,2015-09-30,129.4243927001953 +BDX,2015-10-01,128.96585083007812 +BDX,2015-10-02,132.06829833984375 +BDX,2015-10-05,133.64877319335938 +BDX,2015-10-06,131.30731201171875 +BDX,2015-10-07,133.89268493652344 +BDX,2015-10-08,133.77560424804688 +BDX,2015-10-09,134.39999389648438 +BDX,2015-10-12,135.0829315185547 +BDX,2015-10-13,133.5707244873047 +BDX,2015-10-14,132.4487762451172 +BDX,2015-10-15,133.72682189941406 +BDX,2015-10-16,136.15609741210938 +BDX,2015-10-19,136.53659057617188 +BDX,2015-10-20,136.35122680664062 +BDX,2015-10-21,136.35122680664062 +BDX,2015-10-22,135.0731658935547 +BDX,2015-10-23,136.8000030517578 +BDX,2015-10-26,136.48780822753906 +BDX,2015-10-27,137.31707763671875 +BDX,2015-10-28,138.50732421875 +BDX,2015-10-29,139.73658752441406 +BDX,2015-10-30,139.0438995361328 +BDX,2015-11-02,141.27804565429688 +BDX,2015-11-03,143.0536651611328 +BDX,2015-11-04,147.3268280029297 +BDX,2015-11-05,148.52682495117188 +BDX,2015-11-06,148.78048706054688 +BDX,2015-11-09,148.69268798828125 +BDX,2015-11-10,148.39999389648438 +BDX,2015-11-11,148.253662109375 +BDX,2015-11-12,144.80975341796875 +BDX,2015-11-13,145.0536651611328 +BDX,2015-11-16,147.11219787597656 +BDX,2015-11-17,147.27804565429688 +BDX,2015-11-18,147.84390258789062 +BDX,2015-11-19,146.3024444580078 +BDX,2015-11-20,147.53170776367188 +BDX,2015-11-23,147.23902893066406 +BDX,2015-11-24,146.8780517578125 +BDX,2015-11-25,146.4585418701172 +BDX,2015-11-27,147.60000610351562 +BDX,2015-11-30,146.5853729248047 +BDX,2015-12-01,148.9463348388672 +BDX,2015-12-02,148.0780487060547 +BDX,2015-12-03,146.27317810058594 +BDX,2015-12-04,151.03414916992188 +BDX,2015-12-07,149.8731689453125 +BDX,2015-12-08,150.9268341064453 +BDX,2015-12-09,149.14146423339844 +BDX,2015-12-10,150.5853729248047 +BDX,2015-12-11,147.98048400878906 +BDX,2015-12-14,149.4536590576172 +BDX,2015-12-15,149.5512237548828 +BDX,2015-12-16,152.08779907226562 +BDX,2015-12-17,152.10731506347656 +BDX,2015-12-18,149.38536071777344 +BDX,2015-12-21,149.84390258789062 +BDX,2015-12-22,150.60487365722656 +BDX,2015-12-23,152.06829833984375 +BDX,2015-12-24,152.10731506347656 +BDX,2015-12-28,151.5804901123047 +BDX,2015-12-29,152.71218872070312 +BDX,2015-12-30,151.63902282714844 +BDX,2015-12-31,150.3317108154297 +BDX,2016-01-04,144.34146118164062 +BDX,2016-01-05,144.8000030517578 +BDX,2016-01-06,143.35609436035156 +BDX,2016-01-07,141.0048828125 +BDX,2016-01-08,138.88780212402344 +BDX,2016-01-11,137.7073211669922 +BDX,2016-01-12,138.97561645507812 +BDX,2016-01-13,137.93170166015625 +BDX,2016-01-14,141.86341857910156 +BDX,2016-01-15,138.9561004638672 +BDX,2016-01-19,139.02438354492188 +BDX,2016-01-20,137.4243927001953 +BDX,2016-01-21,138.19512939453125 +BDX,2016-01-22,141.22926330566406 +BDX,2016-01-25,141.36585998535156 +BDX,2016-01-26,141.9609832763672 +BDX,2016-01-27,142.47804260253906 +BDX,2016-01-28,138.80975341796875 +BDX,2016-01-29,141.8243865966797 +BDX,2016-02-01,142.4585418701172 +BDX,2016-02-02,141.51219177246094 +BDX,2016-02-03,137.63902282714844 +BDX,2016-02-04,134.5463409423828 +BDX,2016-02-05,131.9512176513672 +BDX,2016-02-08,129.63902282714844 +BDX,2016-02-09,131.06341552734375 +BDX,2016-02-10,132.81951904296875 +BDX,2016-02-11,132.02926635742188 +BDX,2016-02-12,136.39999389648438 +BDX,2016-02-16,138.65365600585938 +BDX,2016-02-17,140.59512329101562 +BDX,2016-02-18,139.68780517578125 +BDX,2016-02-19,141.36585998535156 +BDX,2016-02-22,142.1268310546875 +BDX,2016-02-23,142.88780212402344 +BDX,2016-02-24,143.8731689453125 +BDX,2016-02-25,145.0438995361328 +BDX,2016-02-26,145.99024963378906 +BDX,2016-02-29,143.85365295410156 +BDX,2016-03-01,146.4585418701172 +BDX,2016-03-02,147.0438995361328 +BDX,2016-03-03,145.85365295410156 +BDX,2016-03-04,145.51219177246094 +BDX,2016-03-07,145.0536651611328 +BDX,2016-03-08,143.60000610351562 +BDX,2016-03-09,143.52195739746094 +BDX,2016-03-10,144.88780212402344 +BDX,2016-03-11,146.1268310546875 +BDX,2016-03-14,147.0829315185547 +BDX,2016-03-15,145.64877319335938 +BDX,2016-03-16,146.1268310546875 +BDX,2016-03-17,144.10731506347656 +BDX,2016-03-18,146.5756072998047 +BDX,2016-03-21,145.53170776367188 +BDX,2016-03-22,145.90243530273438 +BDX,2016-03-23,145.60000610351562 +BDX,2016-03-24,145.49267578125 +BDX,2016-03-28,145.39512634277344 +BDX,2016-03-29,147.8243865966797 +BDX,2016-03-30,148.81951904296875 +BDX,2016-03-31,148.1170654296875 +BDX,2016-04-01,149.746337890625 +BDX,2016-04-04,151.14146423339844 +BDX,2016-04-05,149.1317138671875 +BDX,2016-04-06,151.6292724609375 +BDX,2016-04-07,151.248779296875 +BDX,2016-04-08,150.8682861328125 +BDX,2016-04-11,150.15609741210938 +BDX,2016-04-12,153.8243865966797 +BDX,2016-04-13,155.10243225097656 +BDX,2016-04-14,154.3317108154297 +BDX,2016-04-15,155.26829528808594 +BDX,2016-04-18,155.59024047851562 +BDX,2016-04-19,154.13658142089844 +BDX,2016-04-20,154.84878540039062 +BDX,2016-04-21,154.85853576660156 +BDX,2016-04-22,155.98048400878906 +BDX,2016-04-25,156.35122680664062 +BDX,2016-04-26,155.65853881835938 +BDX,2016-04-27,157.51219177246094 +BDX,2016-04-28,157.98048400878906 +BDX,2016-04-29,157.3268280029297 +BDX,2016-05-02,156.97561645507812 +BDX,2016-05-03,156.51707458496094 +BDX,2016-05-04,157.65853881835938 +BDX,2016-05-05,161.18048095703125 +BDX,2016-05-06,160.81951904296875 +BDX,2016-05-09,161.93170166015625 +BDX,2016-05-10,163.5512237548828 +BDX,2016-05-11,162.97561645507812 +BDX,2016-05-12,163.0731658935547 +BDX,2016-05-13,162.23414611816406 +BDX,2016-05-16,164.4585418701172 +BDX,2016-05-17,161.39512634277344 +BDX,2016-05-18,161.4146270751953 +BDX,2016-05-19,159.94146728515625 +BDX,2016-05-20,160.97561645507812 +BDX,2016-05-23,160.14634704589844 +BDX,2016-05-24,162.01951599121094 +BDX,2016-05-25,162.9268341064453 +BDX,2016-05-26,163.11219787597656 +BDX,2016-05-27,162.9170684814453 +BDX,2016-05-31,162.39024353027344 +BDX,2016-06-01,162.96585083007812 +BDX,2016-06-02,164.63414001464844 +BDX,2016-06-03,165.10243225097656 +BDX,2016-06-06,165.8341522216797 +BDX,2016-06-07,164.50732421875 +BDX,2016-06-08,165.99024963378906 +BDX,2016-06-09,166.0780487060547 +BDX,2016-06-10,165.16098022460938 +BDX,2016-06-13,164.243896484375 +BDX,2016-06-14,164.88780212402344 +BDX,2016-06-15,162.69268798828125 +BDX,2016-06-16,163.21951293945312 +BDX,2016-06-17,161.746337890625 +BDX,2016-06-20,163.93170166015625 +BDX,2016-06-21,165.8731689453125 +BDX,2016-06-22,165.8243865966797 +BDX,2016-06-23,167.99024963378906 +BDX,2016-06-24,162.64390563964844 +BDX,2016-06-27,159.03414916992188 +BDX,2016-06-28,160.0780487060547 +BDX,2016-06-29,164.06829833984375 +BDX,2016-06-30,165.4536590576172 +BDX,2016-07-01,165.50244140625 +BDX,2016-07-05,167.03414916992188 +BDX,2016-07-06,167.8731689453125 +BDX,2016-07-07,168.9463348388672 +BDX,2016-07-08,171.35609436035156 +BDX,2016-07-11,172.0487823486328 +BDX,2016-07-12,171.4146270751953 +BDX,2016-07-13,171.64877319335938 +BDX,2016-07-14,172.22439575195312 +BDX,2016-07-15,170.80975341796875 +BDX,2016-07-18,170.14634704589844 +BDX,2016-07-19,170.26341247558594 +BDX,2016-07-20,171.49267578125 +BDX,2016-07-21,170.59512329101562 +BDX,2016-07-22,169.43414306640625 +BDX,2016-07-25,168.56585693359375 +BDX,2016-07-26,170.76097106933594 +BDX,2016-07-27,170.27317810058594 +BDX,2016-07-28,171.6682891845703 +BDX,2016-07-29,171.7073211669922 +BDX,2016-08-01,172.46829223632812 +BDX,2016-08-02,172.1268310546875 +BDX,2016-08-03,171.49267578125 +BDX,2016-08-04,167.34634399414062 +BDX,2016-08-05,169.49267578125 +BDX,2016-08-08,169.28781127929688 +BDX,2016-08-09,169.90243530273438 +BDX,2016-08-10,170.7024383544922 +BDX,2016-08-11,172.39999389648438 +BDX,2016-08-12,169.73658752441406 +BDX,2016-08-15,169.9609832763672 +BDX,2016-08-16,168.56585693359375 +BDX,2016-08-17,168.88780212402344 +BDX,2016-08-18,169.46340942382812 +BDX,2016-08-19,169.60975646972656 +BDX,2016-08-22,170.2048797607422 +BDX,2016-08-23,170.64390563964844 +BDX,2016-08-24,169.02438354492188 +BDX,2016-08-25,169.89268493652344 +BDX,2016-08-26,171.19024658203125 +BDX,2016-08-29,172.9268341064453 +BDX,2016-08-30,173.39512634277344 +BDX,2016-08-31,172.88780212402344 +BDX,2016-09-01,172.7024383544922 +BDX,2016-09-02,172.9951171875 +BDX,2016-09-06,173.5414581298828 +BDX,2016-09-07,173.4243927001953 +BDX,2016-09-08,172.34146118164062 +BDX,2016-09-09,166.8292694091797 +BDX,2016-09-12,169.06341552734375 +BDX,2016-09-13,166.9268341064453 +BDX,2016-09-14,168.5853729248047 +BDX,2016-09-15,171.72682189941406 +BDX,2016-09-16,170.9268341064453 +BDX,2016-09-19,171.3756103515625 +BDX,2016-09-20,171.60000610351562 +BDX,2016-09-21,175.0048828125 +BDX,2016-09-22,177.1219482421875 +BDX,2016-09-23,175.1219482421875 +BDX,2016-09-26,172.69268798828125 +BDX,2016-09-27,174.60487365722656 +BDX,2016-09-28,174.8000030517578 +BDX,2016-09-29,172.13658142089844 +BDX,2016-09-30,175.34634399414062 +BDX,2016-10-03,174.05853271484375 +BDX,2016-10-04,171.78536987304688 +BDX,2016-10-05,172.34146118164062 +BDX,2016-10-06,172.7902374267578 +BDX,2016-10-07,173.0731658935547 +BDX,2016-10-10,174.81951904296875 +BDX,2016-10-11,169.72682189941406 +BDX,2016-10-12,169.23902893066406 +BDX,2016-10-13,168.64390563964844 +BDX,2016-10-14,167.73658752441406 +BDX,2016-10-17,167.35609436035156 +BDX,2016-10-18,168.5756072998047 +BDX,2016-10-19,168.01951599121094 +BDX,2016-10-20,168.80975341796875 +BDX,2016-10-21,168.1170654296875 +BDX,2016-10-24,167.9609832763672 +BDX,2016-10-25,166.80975341796875 +BDX,2016-10-26,163.46340942382812 +BDX,2016-10-27,163.1707305908203 +BDX,2016-10-28,163.6975555419922 +BDX,2016-10-31,163.81463623046875 +BDX,2016-11-01,162.31219482421875 +BDX,2016-11-02,162.8000030517578 +BDX,2016-11-03,168.9561004638672 +BDX,2016-11-04,170.72195434570312 +BDX,2016-11-07,173.5512237548828 +BDX,2016-11-08,174.35122680664062 +BDX,2016-11-09,170.5463409423828 +BDX,2016-11-10,171.3268280029297 +BDX,2016-11-11,166.2048797607422 +BDX,2016-11-14,158.8292694091797 +BDX,2016-11-15,162.71218872070312 +BDX,2016-11-16,165.1317138671875 +BDX,2016-11-17,169.19024658203125 +BDX,2016-11-18,167.6682891845703 +BDX,2016-11-21,167.8731689453125 +BDX,2016-11-22,163.5804901123047 +BDX,2016-11-23,164.3707275390625 +BDX,2016-11-25,166.52682495117188 +BDX,2016-11-28,166.15609741210938 +BDX,2016-11-29,168.51707458496094 +BDX,2016-11-30,164.97561645507812 +BDX,2016-12-01,160.60487365722656 +BDX,2016-12-02,161.49267578125 +BDX,2016-12-05,160.39999389648438 +BDX,2016-12-06,160.73170471191406 +BDX,2016-12-07,159.99024963378906 +BDX,2016-12-08,159.64877319335938 +BDX,2016-12-09,162.4487762451172 +BDX,2016-12-12,165.26829528808594 +BDX,2016-12-13,164.01951599121094 +BDX,2016-12-14,163.65853881835938 +BDX,2016-12-15,165.06341552734375 +BDX,2016-12-16,163.65853881835938 +BDX,2016-12-19,162.6731719970703 +BDX,2016-12-20,162.09756469726562 +BDX,2016-12-21,161.9219512939453 +BDX,2016-12-22,161.86341857910156 +BDX,2016-12-23,162.4195098876953 +BDX,2016-12-27,162.98536682128906 +BDX,2016-12-28,161.8243865966797 +BDX,2016-12-29,162.09756469726562 +BDX,2016-12-30,161.51219177246094 +BDX,2017-01-03,161.1219482421875 +BDX,2017-01-04,160.9170684814453 +BDX,2017-01-05,160.78048706054688 +BDX,2017-01-06,163.7951202392578 +BDX,2017-01-09,164.751220703125 +BDX,2017-01-10,166.77073669433594 +BDX,2017-01-11,169.47317504882812 +BDX,2017-01-12,169.25852966308594 +BDX,2017-01-13,169.1219482421875 +BDX,2017-01-17,169.19024658203125 +BDX,2017-01-18,169.73658752441406 +BDX,2017-01-19,169.28781127929688 +BDX,2017-01-20,168.08779907226562 +BDX,2017-01-23,166.71218872070312 +BDX,2017-01-24,166.2048797607422 +BDX,2017-01-25,167.38536071777344 +BDX,2017-01-26,166.9170684814453 +BDX,2017-01-27,171.0048828125 +BDX,2017-01-30,170.55609130859375 +BDX,2017-01-31,172.96585083007812 +BDX,2017-02-01,174.60487365722656 +BDX,2017-02-02,173.6292724609375 +BDX,2017-02-03,174.9951171875 +BDX,2017-02-06,174.00975036621094 +BDX,2017-02-07,174.4487762451172 +BDX,2017-02-08,173.71707153320312 +BDX,2017-02-09,173.47317504882812 +BDX,2017-02-10,173.68780517578125 +BDX,2017-02-13,174.19512939453125 +BDX,2017-02-14,174.40975952148438 +BDX,2017-02-15,175.6975555419922 +BDX,2017-02-16,176.21463012695312 +BDX,2017-02-17,176.48780822753906 +BDX,2017-02-21,177.5804901123047 +BDX,2017-02-22,177.51219177246094 +BDX,2017-02-23,177.85365295410156 +BDX,2017-02-24,178.9463348388672 +BDX,2017-02-27,178.36097717285156 +BDX,2017-02-28,178.5853729248047 +BDX,2017-03-01,180.81951904296875 +BDX,2017-03-02,180.22439575195312 +BDX,2017-03-03,180.18536376953125 +BDX,2017-03-06,179.99024963378906 +BDX,2017-03-07,179.4536590576172 +BDX,2017-03-08,179.5707244873047 +BDX,2017-03-09,180.55609130859375 +BDX,2017-03-10,180.7902374267578 +BDX,2017-03-13,180.39024353027344 +BDX,2017-03-14,178.51707458496094 +BDX,2017-03-15,180.0390167236328 +BDX,2017-03-16,176.9463348388672 +BDX,2017-03-17,179.30731201171875 +BDX,2017-03-20,178.1756134033203 +BDX,2017-03-21,176.89756774902344 +BDX,2017-03-22,178.18536376953125 +BDX,2017-03-23,179.22926330566406 +BDX,2017-03-24,179.38536071777344 +BDX,2017-03-27,179.27804565429688 +BDX,2017-03-28,179.43414306640625 +BDX,2017-03-29,179.38536071777344 +BDX,2017-03-30,179.22926330566406 +BDX,2017-03-31,178.96585083007812 +BDX,2017-04-03,179.78536987304688 +BDX,2017-04-04,178.60487365722656 +BDX,2017-04-05,178.83901977539062 +BDX,2017-04-06,178.9268341064453 +BDX,2017-04-07,179.6195068359375 +BDX,2017-04-10,179.5512237548828 +BDX,2017-04-11,179.2975616455078 +BDX,2017-04-12,178.751220703125 +BDX,2017-04-13,178.13658142089844 +BDX,2017-04-17,179.47317504882812 +BDX,2017-04-18,178.90731811523438 +BDX,2017-04-19,179.6682891845703 +BDX,2017-04-20,181.51219177246094 +BDX,2017-04-21,180.77073669433594 +BDX,2017-04-24,172.751220703125 +BDX,2017-04-25,174.7024383544922 +BDX,2017-04-26,175.4243927001953 +BDX,2017-04-27,178.09756469726562 +BDX,2017-04-28,182.40975952148438 +BDX,2017-05-01,181.8341522216797 +BDX,2017-05-02,180.76097106933594 +BDX,2017-05-03,179.27804565429688 +BDX,2017-05-04,180.35122680664062 +BDX,2017-05-05,180.8780517578125 +BDX,2017-05-08,178.1658477783203 +BDX,2017-05-09,176.253662109375 +BDX,2017-05-10,175.3756103515625 +BDX,2017-05-11,180.35122680664062 +BDX,2017-05-12,180.1170654296875 +BDX,2017-05-15,180.61463928222656 +BDX,2017-05-16,178.2926788330078 +BDX,2017-05-17,177.0536651611328 +BDX,2017-05-18,178.15609741210938 +BDX,2017-05-19,179.63902282714844 +BDX,2017-05-22,180.26341247558594 +BDX,2017-05-23,182.06829833984375 +BDX,2017-05-24,182.43902587890625 +BDX,2017-05-25,182.21463012695312 +BDX,2017-05-26,181.93170166015625 +BDX,2017-05-30,183.48292541503906 +BDX,2017-05-31,184.61463928222656 +BDX,2017-06-01,188.1268310546875 +BDX,2017-06-02,188.35122680664062 +BDX,2017-06-05,188.36097717285156 +BDX,2017-06-06,187.21951293945312 +BDX,2017-06-07,187.89268493652344 +BDX,2017-06-08,187.15121459960938 +BDX,2017-06-09,187.31707763671875 +BDX,2017-06-12,186.34146118164062 +BDX,2017-06-13,187.6682891845703 +BDX,2017-06-14,187.8243865966797 +BDX,2017-06-15,187.1707305908203 +BDX,2017-06-16,186.6243896484375 +BDX,2017-06-19,188.76097106933594 +BDX,2017-06-20,189.71707153320312 +BDX,2017-06-21,188.77073669433594 +BDX,2017-06-22,190.3024444580078 +BDX,2017-06-23,190.39024353027344 +BDX,2017-06-26,189.97073364257812 +BDX,2017-06-27,190.23414611816406 +BDX,2017-06-28,190.15609741210938 +BDX,2017-06-29,188.51707458496094 +BDX,2017-06-30,190.35122680664062 +BDX,2017-07-03,189.8829345703125 +BDX,2017-07-05,192.1756134033203 +BDX,2017-07-06,190.5756072998047 +BDX,2017-07-07,192.96585083007812 +BDX,2017-07-10,192.68292236328125 +BDX,2017-07-11,191.59024047851562 +BDX,2017-07-12,193.31707763671875 +BDX,2017-07-13,193.06341552734375 +BDX,2017-07-14,195.72682189941406 +BDX,2017-07-17,195.11219787597656 +BDX,2017-07-18,196.10731506347656 +BDX,2017-07-19,197.09268188476562 +BDX,2017-07-20,198.3707275390625 +BDX,2017-07-21,200.2926788330078 +BDX,2017-07-24,200.61463928222656 +BDX,2017-07-25,199.28781127929688 +BDX,2017-07-26,197.77560424804688 +BDX,2017-07-27,196.751220703125 +BDX,2017-07-28,197.0536651611328 +BDX,2017-07-31,196.48780822753906 +BDX,2017-08-01,196.2926788330078 +BDX,2017-08-02,196.02926635742188 +BDX,2017-08-03,194.0487823486328 +BDX,2017-08-04,192.243896484375 +BDX,2017-08-07,193.01463317871094 +BDX,2017-08-08,191.8341522216797 +BDX,2017-08-09,193.01463317871094 +BDX,2017-08-10,193.38536071777344 +BDX,2017-08-11,195.47317504882812 +BDX,2017-08-14,196.84878540039062 +BDX,2017-08-15,196.56585693359375 +BDX,2017-08-16,196.47804260253906 +BDX,2017-08-17,194.4487762451172 +BDX,2017-08-18,192.8682861328125 +BDX,2017-08-21,194.31219482421875 +BDX,2017-08-22,195.47317504882812 +BDX,2017-08-23,192.76097106933594 +BDX,2017-08-24,193.03414916992188 +BDX,2017-08-25,193.72682189941406 +BDX,2017-08-28,194.19512939453125 +BDX,2017-08-29,194.0487823486328 +BDX,2017-08-30,193.0731658935547 +BDX,2017-08-31,194.5756072998047 +BDX,2017-09-01,194.2926788330078 +BDX,2017-09-05,195.19024658203125 +BDX,2017-09-06,194.3707275390625 +BDX,2017-09-07,194.7024383544922 +BDX,2017-09-08,198.73170471191406 +BDX,2017-09-11,198.89756774902344 +BDX,2017-09-12,197.26829528808594 +BDX,2017-09-13,191.8243865966797 +BDX,2017-09-14,192.78048706054688 +BDX,2017-09-15,190.5756072998047 +BDX,2017-09-18,190.83901977539062 +BDX,2017-09-19,188.2926788330078 +BDX,2017-09-20,189.26829528808594 +BDX,2017-09-21,186.88780212402344 +BDX,2017-09-22,188.35122680664062 +BDX,2017-09-25,188.48780822753906 +BDX,2017-09-26,189.5804901123047 +BDX,2017-09-27,189.31707763671875 +BDX,2017-09-28,188.8780517578125 +BDX,2017-09-29,191.1707305908203 +BDX,2017-10-02,191.50244140625 +BDX,2017-10-03,189.0048828125 +BDX,2017-10-04,190.243896484375 +BDX,2017-10-05,192.43902587890625 +BDX,2017-10-06,193.248779296875 +BDX,2017-10-09,192.3317108154297 +BDX,2017-10-10,191.50244140625 +BDX,2017-10-11,192.69268798828125 +BDX,2017-10-12,193.98048400878906 +BDX,2017-10-13,196.51707458496094 +BDX,2017-10-16,195.9219512939453 +BDX,2017-10-17,198.1170654296875 +BDX,2017-10-18,202.65365600585938 +BDX,2017-10-19,204.253662109375 +BDX,2017-10-20,206.66342163085938 +BDX,2017-10-23,205.8829345703125 +BDX,2017-10-24,205.8243865966797 +BDX,2017-10-25,205.25852966308594 +BDX,2017-10-26,204.72195434570312 +BDX,2017-10-27,204.97561645507812 +BDX,2017-10-30,203.56097412109375 +BDX,2017-10-31,203.5804901123047 +BDX,2017-11-01,202.98536682128906 +BDX,2017-11-02,218.55609130859375 +BDX,2017-11-03,218.93658447265625 +BDX,2017-11-06,216.78048706054688 +BDX,2017-11-07,215.8731689453125 +BDX,2017-11-08,216.02926635742188 +BDX,2017-11-09,219.0048828125 +BDX,2017-11-10,213.8829345703125 +BDX,2017-11-13,214.63414001464844 +BDX,2017-11-14,215.0829315185547 +BDX,2017-11-15,213.756103515625 +BDX,2017-11-16,216.1170654296875 +BDX,2017-11-17,214.93658447265625 +BDX,2017-11-20,216.09756469726562 +BDX,2017-11-21,221.2975616455078 +BDX,2017-11-22,218.76097106933594 +BDX,2017-11-24,220.76097106933594 +BDX,2017-11-27,219.90243530273438 +BDX,2017-11-28,221.60975646972656 +BDX,2017-11-29,221.34634399414062 +BDX,2017-11-30,222.64390563964844 +BDX,2017-12-01,220.80975341796875 +BDX,2017-12-04,213.5804901123047 +BDX,2017-12-05,213.72682189941406 +BDX,2017-12-06,213.5804901123047 +BDX,2017-12-07,212.49755859375 +BDX,2017-12-08,214.3219451904297 +BDX,2017-12-11,212.98536682128906 +BDX,2017-12-12,213.64877319335938 +BDX,2017-12-13,213.60000610351562 +BDX,2017-12-14,213.43414306640625 +BDX,2017-12-15,216.05853271484375 +BDX,2017-12-18,216.3219451904297 +BDX,2017-12-19,215.93170166015625 +BDX,2017-12-20,213.64877319335938 +BDX,2017-12-21,212.46829223632812 +BDX,2017-12-22,211.93170166015625 +BDX,2017-12-26,211.72682189941406 +BDX,2017-12-27,212.01951599121094 +BDX,2017-12-28,209.09268188476562 +BDX,2017-12-29,208.83901977539062 +BDX,2018-01-02,212.52682495117188 +BDX,2018-01-03,214.6243896484375 +BDX,2018-01-04,215.60000610351562 +BDX,2018-01-05,216.66342163085938 +BDX,2018-01-08,216.0 +BDX,2018-01-09,220.89756774902344 +BDX,2018-01-10,219.0829315185547 +BDX,2018-01-11,220.31219482421875 +BDX,2018-01-12,222.15609741210938 +BDX,2018-01-16,222.96585083007812 +BDX,2018-01-17,225.72682189941406 +BDX,2018-01-18,226.4585418701172 +BDX,2018-01-19,228.7902374267578 +BDX,2018-01-22,230.93658447265625 +BDX,2018-01-23,228.98536682128906 +BDX,2018-01-24,232.81951904296875 +BDX,2018-01-25,236.43902587890625 +BDX,2018-01-26,240.27317810058594 +BDX,2018-01-29,238.9561004638672 +BDX,2018-01-30,237.56097412109375 +BDX,2018-01-31,237.01463317871094 +BDX,2018-02-01,235.6292724609375 +BDX,2018-02-02,231.3268280029297 +BDX,2018-02-05,219.33657836914062 +BDX,2018-02-06,221.97073364257812 +BDX,2018-02-07,216.50732421875 +BDX,2018-02-08,206.28292846679688 +BDX,2018-02-09,211.84390258789062 +BDX,2018-02-12,213.5512237548828 +BDX,2018-02-13,210.14634704589844 +BDX,2018-02-14,214.5853729248047 +BDX,2018-02-15,217.0829315185547 +BDX,2018-02-16,217.43414306640625 +BDX,2018-02-20,214.4585418701172 +BDX,2018-02-21,213.36585998535156 +BDX,2018-02-22,212.9951171875 +BDX,2018-02-23,214.96585083007812 +BDX,2018-02-26,219.5414581298828 +BDX,2018-02-27,219.56097412109375 +BDX,2018-02-28,216.60487365722656 +BDX,2018-03-01,212.8000030517578 +BDX,2018-03-02,212.34146118164062 +BDX,2018-03-05,211.97073364257812 +BDX,2018-03-06,211.6682891845703 +BDX,2018-03-07,213.756103515625 +BDX,2018-03-08,217.99024963378906 +BDX,2018-03-09,220.60487365722656 +BDX,2018-03-12,220.0 +BDX,2018-03-13,218.39024353027344 +BDX,2018-03-14,218.06829833984375 +BDX,2018-03-15,218.68292236328125 +BDX,2018-03-16,217.8243865966797 +BDX,2018-03-19,214.1756134033203 +BDX,2018-03-20,214.53659057617188 +BDX,2018-03-21,213.1707305908203 +BDX,2018-03-22,208.0487823486328 +BDX,2018-03-23,205.46340942382812 +BDX,2018-03-26,210.0 +BDX,2018-03-27,207.8243865966797 +BDX,2018-03-28,207.248779296875 +BDX,2018-03-29,211.4146270751953 +BDX,2018-04-02,208.09756469726562 +BDX,2018-04-03,211.53170776367188 +BDX,2018-04-04,213.44390869140625 +BDX,2018-04-05,214.76097106933594 +BDX,2018-04-06,210.243896484375 +BDX,2018-04-09,212.09756469726562 +BDX,2018-04-10,218.19512939453125 +BDX,2018-04-11,216.69268798828125 +BDX,2018-04-12,218.0 +BDX,2018-04-13,219.8731689453125 +BDX,2018-04-16,223.97073364257812 +BDX,2018-04-17,227.73658752441406 +BDX,2018-04-18,228.6731719970703 +BDX,2018-04-19,229.50244140625 +BDX,2018-04-20,227.1999969482422 +BDX,2018-04-23,227.33657836914062 +BDX,2018-04-24,225.248779296875 +BDX,2018-04-25,223.89268493652344 +BDX,2018-04-26,227.2097625732422 +BDX,2018-04-27,228.5463409423828 +BDX,2018-04-30,226.21463012695312 +BDX,2018-05-01,228.00975036621094 +BDX,2018-05-02,224.5756072998047 +BDX,2018-05-03,221.59024047851562 +BDX,2018-05-04,219.18048095703125 +BDX,2018-05-07,219.68780517578125 +BDX,2018-05-08,215.9512176513672 +BDX,2018-05-09,217.94146728515625 +BDX,2018-05-10,219.99024963378906 +BDX,2018-05-11,219.746337890625 +BDX,2018-05-14,221.63902282714844 +BDX,2018-05-15,219.26829528808594 +BDX,2018-05-16,219.38536071777344 +BDX,2018-05-17,218.751220703125 +BDX,2018-05-18,219.52195739746094 +BDX,2018-05-21,223.18048095703125 +BDX,2018-05-22,220.0390167236328 +BDX,2018-05-23,220.73170471191406 +BDX,2018-05-24,220.09756469726562 +BDX,2018-05-25,218.27317810058594 +BDX,2018-05-29,214.5463409423828 +BDX,2018-05-30,218.06829833984375 +BDX,2018-05-31,216.18536376953125 +BDX,2018-06-01,219.4536590576172 +BDX,2018-06-04,222.76097106933594 +BDX,2018-06-05,222.1658477783203 +BDX,2018-06-06,225.9609832763672 +BDX,2018-06-07,224.18536376953125 +BDX,2018-06-08,226.18536376953125 +BDX,2018-06-11,226.89756774902344 +BDX,2018-06-12,227.94146728515625 +BDX,2018-06-13,226.59512329101562 +BDX,2018-06-14,227.14146423339844 +BDX,2018-06-15,226.49755859375 +BDX,2018-06-18,225.4536590576172 +BDX,2018-06-19,224.40975952148438 +BDX,2018-06-20,224.50732421875 +BDX,2018-06-21,227.5512237548828 +BDX,2018-06-22,231.80487060546875 +BDX,2018-06-25,229.02438354492188 +BDX,2018-06-26,233.65853881835938 +BDX,2018-06-27,230.9268341064453 +BDX,2018-06-28,233.85365295410156 +BDX,2018-06-29,233.71707153320312 +BDX,2018-07-02,233.0731658935547 +BDX,2018-07-03,234.61463928222656 +BDX,2018-07-05,236.27317810058594 +BDX,2018-07-06,236.93658447265625 +BDX,2018-07-09,238.69268798828125 +BDX,2018-07-10,238.5853729248047 +BDX,2018-07-11,238.66342163085938 +BDX,2018-07-12,240.72195434570312 +BDX,2018-07-13,241.0731658935547 +BDX,2018-07-16,239.15121459960938 +BDX,2018-07-17,241.7073211669922 +BDX,2018-07-18,240.14634704589844 +BDX,2018-07-19,240.9561004638672 +BDX,2018-07-20,241.0048828125 +BDX,2018-07-23,242.15609741210938 +BDX,2018-07-24,242.4195098876953 +BDX,2018-07-25,245.03414916992188 +BDX,2018-07-26,245.23902893066406 +BDX,2018-07-27,244.09756469726562 +BDX,2018-07-30,241.22926330566406 +BDX,2018-07-31,244.26341247558594 +BDX,2018-08-01,243.90243530273438 +BDX,2018-08-02,239.1219482421875 +BDX,2018-08-03,241.09268188476562 +BDX,2018-08-06,242.26341247558594 +BDX,2018-08-07,241.93170166015625 +BDX,2018-08-08,245.26829528808594 +BDX,2018-08-09,245.36585998535156 +BDX,2018-08-10,243.248779296875 +BDX,2018-08-13,242.1756134033203 +BDX,2018-08-14,244.2926788330078 +BDX,2018-08-15,244.90731811523438 +BDX,2018-08-16,246.46829223632812 +BDX,2018-08-17,246.9463348388672 +BDX,2018-08-20,246.64390563964844 +BDX,2018-08-21,245.21951293945312 +BDX,2018-08-22,246.69268798828125 +BDX,2018-08-23,247.64877319335938 +BDX,2018-08-24,249.1707305908203 +BDX,2018-08-27,250.0487823486328 +BDX,2018-08-28,251.36585998535156 +BDX,2018-08-29,253.02438354492188 +BDX,2018-08-30,253.97073364257812 +BDX,2018-08-31,255.48292541503906 +BDX,2018-09-04,255.5414581298828 +BDX,2018-09-05,251.2975616455078 +BDX,2018-09-06,249.4243927001953 +BDX,2018-09-07,248.1658477783203 +BDX,2018-09-10,248.36097717285156 +BDX,2018-09-11,248.9561004638672 +BDX,2018-09-12,252.0487823486328 +BDX,2018-09-13,254.63414001464844 +BDX,2018-09-14,254.27317810058594 +BDX,2018-09-17,250.9561004638672 +BDX,2018-09-18,253.4146270751953 +BDX,2018-09-19,253.6975555419922 +BDX,2018-09-20,255.50244140625 +BDX,2018-09-21,255.14146423339844 +BDX,2018-09-24,256.0 +BDX,2018-09-25,255.77560424804688 +BDX,2018-09-26,255.27804565429688 +BDX,2018-09-27,253.64877319335938 +BDX,2018-09-28,254.63414001464844 +BDX,2018-10-01,257.93170166015625 +BDX,2018-10-02,257.4634094238281 +BDX,2018-10-03,252.39024353027344 +BDX,2018-10-04,247.1999969482422 +BDX,2018-10-05,247.5804901123047 +BDX,2018-10-08,244.26341247558594 +BDX,2018-10-09,244.39024353027344 +BDX,2018-10-10,236.84878540039062 +BDX,2018-10-11,232.6731719970703 +BDX,2018-10-12,236.7024383544922 +BDX,2018-10-15,232.49755859375 +BDX,2018-10-16,238.34146118164062 +BDX,2018-10-17,239.0048828125 +BDX,2018-10-18,233.9512176513672 +BDX,2018-10-19,232.28292846679688 +BDX,2018-10-22,229.60000610351562 +BDX,2018-10-23,225.72682189941406 +BDX,2018-10-24,221.81463623046875 +BDX,2018-10-25,225.80487060546875 +BDX,2018-10-26,223.4146270751953 +BDX,2018-10-29,222.9268341064453 +BDX,2018-10-30,224.97561645507812 +BDX,2018-10-31,224.8780517578125 +BDX,2018-11-01,228.4487762451172 +BDX,2018-11-02,229.8341522216797 +BDX,2018-11-05,231.53170776367188 +BDX,2018-11-06,234.81951904296875 +BDX,2018-11-07,231.0829315185547 +BDX,2018-11-08,238.51707458496094 +BDX,2018-11-09,237.3268280029297 +BDX,2018-11-12,230.4585418701172 +BDX,2018-11-13,228.78048706054688 +BDX,2018-11-14,229.50244140625 +BDX,2018-11-15,234.18536376953125 +BDX,2018-11-16,240.06829833984375 +BDX,2018-11-19,237.46340942382812 +BDX,2018-11-20,233.52195739746094 +BDX,2018-11-21,236.13658142089844 +BDX,2018-11-23,236.1170654296875 +BDX,2018-11-26,236.19512939453125 +BDX,2018-11-27,237.5707244873047 +BDX,2018-11-28,243.5512237548828 +BDX,2018-11-29,244.0 +BDX,2018-11-30,246.5853729248047 +BDX,2018-12-03,246.39999389648438 +BDX,2018-12-04,238.9463348388672 +BDX,2018-12-06,235.34634399414062 +BDX,2018-12-07,228.72195434570312 +BDX,2018-12-10,230.66342163085938 +BDX,2018-12-11,230.88780212402344 +BDX,2018-12-12,229.81463623046875 +BDX,2018-12-13,231.11219787597656 +BDX,2018-12-14,225.80487060546875 +BDX,2018-12-17,220.34146118164062 +BDX,2018-12-18,217.71707153320312 +BDX,2018-12-19,216.81951904296875 +BDX,2018-12-20,212.1756134033203 +BDX,2018-12-21,209.03414916992188 +BDX,2018-12-24,204.73170471191406 +BDX,2018-12-26,212.5463409423828 +BDX,2018-12-27,216.8000030517578 +BDX,2018-12-28,216.5756072998047 +BDX,2018-12-31,219.8243865966797 +BDX,2019-01-02,214.71218872070312 +BDX,2019-01-03,206.0487823486328 +BDX,2019-01-04,211.6975555419922 +BDX,2019-01-07,213.30731201171875 +BDX,2019-01-08,217.26829528808594 +BDX,2019-01-09,221.90243530273438 +BDX,2019-01-10,223.85365295410156 +BDX,2019-01-11,223.28781127929688 +BDX,2019-01-14,220.85853576660156 +BDX,2019-01-15,225.15121459960938 +BDX,2019-01-16,225.6292724609375 +BDX,2019-01-17,230.35122680664062 +BDX,2019-01-18,236.1756134033203 +BDX,2019-01-22,233.35609436035156 +BDX,2019-01-23,233.30731201171875 +BDX,2019-01-24,234.84878540039062 +BDX,2019-01-25,237.1317138671875 +BDX,2019-01-28,235.94146728515625 +BDX,2019-01-29,236.53659057617188 +BDX,2019-01-30,239.49267578125 +BDX,2019-01-31,243.3756103515625 +BDX,2019-02-01,241.38536071777344 +BDX,2019-02-04,241.1317138671875 +BDX,2019-02-05,236.49755859375 +BDX,2019-02-06,237.14146423339844 +BDX,2019-02-07,235.6682891845703 +BDX,2019-02-08,236.3024444580078 +BDX,2019-02-11,236.85853576660156 +BDX,2019-02-12,240.253662109375 +BDX,2019-02-13,239.0731658935547 +BDX,2019-02-14,238.5463409423828 +BDX,2019-02-15,242.28292846679688 +BDX,2019-02-19,241.99024963378906 +BDX,2019-02-20,242.98536682128906 +BDX,2019-02-21,241.64877319335938 +BDX,2019-02-22,243.5707244873047 +BDX,2019-02-25,244.1756134033203 +BDX,2019-02-26,243.03414916992188 +BDX,2019-02-27,244.18536376953125 +BDX,2019-02-28,242.72195434570312 +BDX,2019-03-01,248.1658477783203 +BDX,2019-03-04,246.69268798828125 +BDX,2019-03-05,246.0780487060547 +BDX,2019-03-06,242.51707458496094 +BDX,2019-03-07,240.65365600585938 +BDX,2019-03-08,240.7024383544922 +BDX,2019-03-11,243.84390258789062 +BDX,2019-03-12,244.46829223632812 +BDX,2019-03-13,247.44390869140625 +BDX,2019-03-14,246.10731506347656 +BDX,2019-03-15,247.72682189941406 +BDX,2019-03-18,238.7024383544922 +BDX,2019-03-19,241.53170776367188 +BDX,2019-03-20,237.21951293945312 +BDX,2019-03-21,239.43414306640625 +BDX,2019-03-22,234.26341247558594 +BDX,2019-03-25,235.36585998535156 +BDX,2019-03-26,240.97561645507812 +BDX,2019-03-27,239.60975646972656 +BDX,2019-03-28,240.97561645507812 +BDX,2019-03-29,243.63902282714844 +BDX,2019-04-01,245.25852966308594 +BDX,2019-04-02,244.6243896484375 +BDX,2019-04-03,243.30731201171875 +BDX,2019-04-04,245.4536590576172 +BDX,2019-04-05,245.15121459960938 +BDX,2019-04-08,244.8682861328125 +BDX,2019-04-09,243.6780548095703 +BDX,2019-04-10,246.0780487060547 +BDX,2019-04-11,245.59024047851562 +BDX,2019-04-12,240.69268798828125 +BDX,2019-04-15,240.19512939453125 +BDX,2019-04-16,234.1658477783203 +BDX,2019-04-17,220.36097717285156 +BDX,2019-04-18,222.3317108154297 +BDX,2019-04-22,219.5512237548828 +BDX,2019-04-23,222.47804260253906 +BDX,2019-04-24,226.8292694091797 +BDX,2019-04-25,231.63902282714844 +BDX,2019-04-26,232.31219482421875 +BDX,2019-04-29,230.93658447265625 +BDX,2019-04-30,234.8682861328125 +BDX,2019-05-01,229.90243530273438 +BDX,2019-05-02,230.89756774902344 +BDX,2019-05-03,232.08779907226562 +BDX,2019-05-06,232.7024383544922 +BDX,2019-05-07,226.8780517578125 +BDX,2019-05-08,226.66342163085938 +BDX,2019-05-09,224.19512939453125 +BDX,2019-05-10,219.90243530273438 +BDX,2019-05-13,218.23414611816406 +BDX,2019-05-14,217.40487670898438 +BDX,2019-05-15,219.91220092773438 +BDX,2019-05-16,220.4195098876953 +BDX,2019-05-17,222.7902374267578 +BDX,2019-05-20,223.76585388183594 +BDX,2019-05-21,228.26341247558594 +BDX,2019-05-22,229.93170166015625 +BDX,2019-05-23,228.2926788330078 +BDX,2019-05-24,229.4536590576172 +BDX,2019-05-28,228.4487762451172 +BDX,2019-05-29,228.2926788330078 +BDX,2019-05-30,231.4146270751953 +BDX,2019-05-31,227.746337890625 +BDX,2019-06-03,226.98536682128906 +BDX,2019-06-04,229.48292541503906 +BDX,2019-06-05,233.52195739746094 +BDX,2019-06-06,230.85853576660156 +BDX,2019-06-07,232.56585693359375 +BDX,2019-06-10,234.35122680664062 +BDX,2019-06-11,231.23902893066406 +BDX,2019-06-12,231.19024658203125 +BDX,2019-06-13,231.25852966308594 +BDX,2019-06-14,228.4487762451172 +BDX,2019-06-17,228.47804260253906 +BDX,2019-06-18,230.7902374267578 +BDX,2019-06-19,232.4292755126953 +BDX,2019-06-20,239.14146423339844 +BDX,2019-06-21,241.26829528808594 +BDX,2019-06-24,243.8829345703125 +BDX,2019-06-25,242.1658477783203 +BDX,2019-06-26,242.05853271484375 +BDX,2019-06-27,243.0731658935547 +BDX,2019-06-28,245.86341857910156 +BDX,2019-07-01,248.34146118164062 +BDX,2019-07-02,247.6682891845703 +BDX,2019-07-03,249.01463317871094 +BDX,2019-07-05,248.0 +BDX,2019-07-08,244.84878540039062 +BDX,2019-07-09,245.5804901123047 +BDX,2019-07-10,247.28781127929688 +BDX,2019-07-11,249.9219512939453 +BDX,2019-07-12,246.71218872070312 +BDX,2019-07-15,247.06341552734375 +BDX,2019-07-16,245.248779296875 +BDX,2019-07-17,245.7073211669922 +BDX,2019-07-18,247.63902282714844 +BDX,2019-07-19,244.72195434570312 +BDX,2019-07-22,246.35122680664062 +BDX,2019-07-23,249.5512237548828 +BDX,2019-07-24,250.0 +BDX,2019-07-25,247.9512176513672 +BDX,2019-07-26,248.18536376953125 +BDX,2019-07-29,248.5756072998047 +BDX,2019-07-30,251.73658752441406 +BDX,2019-07-31,246.63414001464844 +BDX,2019-08-01,246.19512939453125 +BDX,2019-08-02,242.6243896484375 +BDX,2019-08-05,230.5756072998047 +BDX,2019-08-06,236.23414611816406 +BDX,2019-08-07,238.72195434570312 +BDX,2019-08-08,245.43414306640625 +BDX,2019-08-09,248.14634704589844 +BDX,2019-08-12,243.0829315185547 +BDX,2019-08-13,247.16098022460938 +BDX,2019-08-14,238.74147033691406 +BDX,2019-08-15,240.34146118164062 +BDX,2019-08-16,242.27317810058594 +BDX,2019-08-19,245.34634399414062 +BDX,2019-08-20,243.1999969482422 +BDX,2019-08-21,247.19024658203125 +BDX,2019-08-22,248.9561004638672 +BDX,2019-08-23,242.253662109375 +BDX,2019-08-26,242.74147033691406 +BDX,2019-08-27,244.21463012695312 +BDX,2019-08-28,246.83901977539062 +BDX,2019-08-29,248.81951904296875 +BDX,2019-08-30,247.72682189941406 +BDX,2019-09-03,241.98048400878906 +BDX,2019-09-04,248.49755859375 +BDX,2019-09-05,252.1756134033203 +BDX,2019-09-06,256.07806396484375 +BDX,2019-09-09,251.51219177246094 +BDX,2019-09-10,254.15609741210938 +BDX,2019-09-11,254.63414001464844 +BDX,2019-09-12,255.756103515625 +BDX,2019-09-13,254.34146118164062 +BDX,2019-09-16,252.4195098876953 +BDX,2019-09-17,251.85365295410156 +BDX,2019-09-18,251.23902893066406 +BDX,2019-09-19,250.1268310546875 +BDX,2019-09-20,247.36585998535156 +BDX,2019-09-23,247.248779296875 +BDX,2019-09-24,244.89756774902344 +BDX,2019-09-25,247.756103515625 +BDX,2019-09-26,244.4292755126953 +BDX,2019-09-27,241.98048400878906 +BDX,2019-09-30,246.7902374267578 +BDX,2019-10-01,244.52682495117188 +BDX,2019-10-02,241.8243865966797 +BDX,2019-10-03,244.7902374267578 +BDX,2019-10-04,246.93658447265625 +BDX,2019-10-07,243.49267578125 +BDX,2019-10-08,238.51707458496094 +BDX,2019-10-09,241.76585388183594 +BDX,2019-10-10,242.47804260253906 +BDX,2019-10-11,246.69268798828125 +BDX,2019-10-14,244.60487365722656 +BDX,2019-10-15,247.10243225097656 +BDX,2019-10-16,246.77073669433594 +BDX,2019-10-17,250.53659057617188 +BDX,2019-10-18,252.28292846679688 +BDX,2019-10-21,247.90243530273438 +BDX,2019-10-22,244.1756134033203 +BDX,2019-10-23,245.46340942382812 +BDX,2019-10-24,239.90243530273438 +BDX,2019-10-25,238.34146118164062 +BDX,2019-10-28,240.0780487060547 +BDX,2019-10-29,248.0780487060547 +BDX,2019-10-30,249.7073211669922 +BDX,2019-10-31,249.756103515625 +BDX,2019-11-01,251.85365295410156 +BDX,2019-11-04,254.34146118164062 +BDX,2019-11-05,240.66342163085938 +BDX,2019-11-06,244.6731719970703 +BDX,2019-11-07,238.60487365722656 +BDX,2019-11-08,238.81951904296875 +BDX,2019-11-11,236.52682495117188 +BDX,2019-11-12,236.4487762451172 +BDX,2019-11-13,240.98536682128906 +BDX,2019-11-14,242.73170471191406 +BDX,2019-11-15,242.243896484375 +BDX,2019-11-18,237.5707244873047 +BDX,2019-11-19,239.78536987304688 +BDX,2019-11-20,240.76097106933594 +BDX,2019-11-21,242.88780212402344 +BDX,2019-11-22,243.7951202392578 +BDX,2019-11-25,247.6682891845703 +BDX,2019-11-26,248.9951171875 +BDX,2019-11-27,254.0487823486328 +BDX,2019-11-29,252.19512939453125 +BDX,2019-12-02,252.71218872070312 +BDX,2019-12-03,249.49267578125 +BDX,2019-12-04,250.9561004638672 +BDX,2019-12-05,252.59512329101562 +BDX,2019-12-06,254.3317108154297 +BDX,2019-12-09,251.60975646972656 +BDX,2019-12-10,250.96585083007812 +BDX,2019-12-11,254.69268798828125 +BDX,2019-12-12,258.9658508300781 +BDX,2019-12-13,262.1658630371094 +BDX,2019-12-16,263.29754638671875 +BDX,2019-12-17,262.4682922363281 +BDX,2019-12-18,260.6634216308594 +BDX,2019-12-19,261.3365783691406 +BDX,2019-12-20,265.0341491699219 +BDX,2019-12-23,266.81951904296875 +BDX,2019-12-24,266.3512268066406 +BDX,2019-12-26,264.44879150390625 +BDX,2019-12-27,266.19512939453125 +BDX,2019-12-30,263.92193603515625 +BDX,2019-12-31,265.3365783691406 +BDX,2020-01-02,265.8926696777344 +BDX,2020-01-03,263.0146484375 +BDX,2020-01-06,266.7121887207031 +BDX,2020-01-07,266.07806396484375 +BDX,2020-01-08,266.7317199707031 +BDX,2020-01-09,266.8682861328125 +BDX,2020-01-10,267.765869140625 +BDX,2020-01-13,269.4634094238281 +BDX,2020-01-14,269.2292785644531 +BDX,2020-01-15,270.5365905761719 +BDX,2020-01-16,270.1170654296875 +BDX,2020-01-17,270.32196044921875 +BDX,2020-01-21,270.760986328125 +BDX,2020-01-22,272.0292663574219 +BDX,2020-01-23,271.93170166015625 +BDX,2020-01-24,271.4634094238281 +BDX,2020-01-27,272.92681884765625 +BDX,2020-01-28,275.3756103515625 +BDX,2020-01-29,275.31707763671875 +BDX,2020-01-30,274.2926940917969 +BDX,2020-01-31,268.4682922363281 +BDX,2020-02-03,272.49755859375 +BDX,2020-02-04,277.51220703125 +BDX,2020-02-05,279.0146484375 +BDX,2020-02-06,246.09756469726562 +BDX,2020-02-07,240.88780212402344 +BDX,2020-02-10,245.85365295410156 +BDX,2020-02-11,250.15609741210938 +BDX,2020-02-12,246.0780487060547 +BDX,2020-02-13,248.14634704589844 +BDX,2020-02-14,253.8731689453125 +BDX,2020-02-18,249.756103515625 +BDX,2020-02-19,249.8243865966797 +BDX,2020-02-20,247.27804565429688 +BDX,2020-02-21,251.0731658935547 +BDX,2020-02-24,244.4195098876953 +BDX,2020-02-25,239.44390869140625 +BDX,2020-02-26,240.14634704589844 +BDX,2020-02-27,236.77073669433594 +BDX,2020-02-28,232.01951599121094 +BDX,2020-03-02,239.33657836914062 +BDX,2020-03-03,233.65853881835938 +BDX,2020-03-04,241.0829315185547 +BDX,2020-03-05,238.18536376953125 +BDX,2020-03-06,233.28781127929688 +BDX,2020-03-09,225.15121459960938 +BDX,2020-03-10,231.52195739746094 +BDX,2020-03-11,226.253662109375 +BDX,2020-03-12,215.19024658203125 +BDX,2020-03-13,230.73170471191406 +BDX,2020-03-16,217.6975555419922 +BDX,2020-03-17,242.4585418701172 +BDX,2020-03-18,228.9951171875 +BDX,2020-03-19,215.5707244873047 +BDX,2020-03-20,214.751220703125 +BDX,2020-03-23,195.68780517578125 +BDX,2020-03-24,197.90243530273438 +BDX,2020-03-25,198.63414001464844 +BDX,2020-03-26,214.0 +BDX,2020-03-27,211.2975616455078 +BDX,2020-03-30,217.43414306640625 +BDX,2020-03-31,224.1658477783203 +BDX,2020-04-01,219.90243530273438 +BDX,2020-04-02,227.59024047851562 +BDX,2020-04-03,221.1999969482422 +BDX,2020-04-06,231.89268493652344 +BDX,2020-04-07,231.756103515625 +BDX,2020-04-08,243.90243530273438 +BDX,2020-04-09,241.4146270751953 +BDX,2020-04-13,242.00975036621094 +BDX,2020-04-14,243.44390869140625 +BDX,2020-04-15,246.3707275390625 +BDX,2020-04-16,255.22926330566406 +BDX,2020-04-17,255.02438354492188 +BDX,2020-04-20,257.0146484375 +BDX,2020-04-21,250.243896484375 +BDX,2020-04-22,260.253662109375 +BDX,2020-04-23,258.6146240234375 +BDX,2020-04-24,261.6292724609375 +BDX,2020-04-27,263.4146423339844 +BDX,2020-04-28,255.53170776367188 +BDX,2020-04-29,251.56097412109375 +BDX,2020-04-30,246.3707275390625 +BDX,2020-05-01,245.72682189941406 +BDX,2020-05-04,249.0438995361328 +BDX,2020-05-05,255.31707763671875 +BDX,2020-05-06,252.80975341796875 +BDX,2020-05-07,250.0 +BDX,2020-05-08,248.27317810058594 +BDX,2020-05-11,255.65853881835938 +BDX,2020-05-12,255.6975555419922 +BDX,2020-05-13,255.53170776367188 +BDX,2020-05-14,252.39024353027344 +BDX,2020-05-15,251.9512176513672 +BDX,2020-05-18,258.31219482421875 +BDX,2020-05-19,256.7804870605469 +BDX,2020-05-20,237.06341552734375 +BDX,2020-05-21,233.11219787597656 +BDX,2020-05-22,233.4146270751953 +BDX,2020-05-26,227.4536590576172 +BDX,2020-05-27,229.0731658935547 +BDX,2020-05-28,235.60975646972656 +BDX,2020-05-29,240.90731811523438 +BDX,2020-06-01,238.8780517578125 +BDX,2020-06-02,238.53659057617188 +BDX,2020-06-03,237.11219787597656 +BDX,2020-06-04,237.60975646972656 +BDX,2020-06-05,236.10731506347656 +BDX,2020-06-08,241.2097625732422 +BDX,2020-06-09,231.49267578125 +BDX,2020-06-10,231.35609436035156 +BDX,2020-06-11,224.5756072998047 +BDX,2020-06-12,225.248779296875 +BDX,2020-06-15,228.43902587890625 +BDX,2020-06-16,230.69268798828125 +BDX,2020-06-17,231.48292541503906 +BDX,2020-06-18,230.46829223632812 +BDX,2020-06-19,231.7951202392578 +BDX,2020-06-22,229.4536590576172 +BDX,2020-06-23,232.02926635742188 +BDX,2020-06-24,227.1317138671875 +BDX,2020-06-25,223.35609436035156 +BDX,2020-06-26,227.8731689453125 +BDX,2020-06-29,227.28781127929688 +BDX,2020-06-30,233.43414306640625 +BDX,2020-07-01,235.63902282714844 +BDX,2020-07-02,239.0536651611328 +BDX,2020-07-06,244.36097717285156 +BDX,2020-07-07,245.248779296875 +BDX,2020-07-08,246.56585693359375 +BDX,2020-07-09,252.3024444580078 +BDX,2020-07-10,251.09268188476562 +BDX,2020-07-13,251.1317138671875 +BDX,2020-07-14,256.9756164550781 +BDX,2020-07-15,260.44879150390625 +BDX,2020-07-16,258.5853576660156 +BDX,2020-07-17,260.4682922363281 +BDX,2020-07-20,261.31707763671875 +BDX,2020-07-21,264.69268798828125 +BDX,2020-07-22,266.7707214355469 +BDX,2020-07-23,266.05853271484375 +BDX,2020-07-24,265.258544921875 +BDX,2020-07-27,268.4682922363281 +BDX,2020-07-28,266.3414611816406 +BDX,2020-07-29,269.6585388183594 +BDX,2020-07-30,267.1609802246094 +BDX,2020-07-31,274.4780578613281 +BDX,2020-08-03,276.760986328125 +BDX,2020-08-04,275.9609680175781 +BDX,2020-08-05,276.5170593261719 +BDX,2020-08-06,253.27804565429688 +BDX,2020-08-07,250.15609741210938 +BDX,2020-08-10,250.48780822753906 +BDX,2020-08-11,248.78048706054688 +BDX,2020-08-12,250.9463348388672 +BDX,2020-08-13,255.93170166015625 +BDX,2020-08-14,251.8731689453125 +BDX,2020-08-17,253.6975555419922 +BDX,2020-08-18,257.42437744140625 +BDX,2020-08-19,255.60975646972656 +BDX,2020-08-20,252.61463928222656 +BDX,2020-08-21,251.43414306640625 +BDX,2020-08-24,248.73170471191406 +BDX,2020-08-25,249.5512237548828 +BDX,2020-08-26,247.78536987304688 +BDX,2020-08-27,240.55609130859375 +BDX,2020-08-28,236.8780517578125 +BDX,2020-08-31,236.84878540039062 +BDX,2020-09-01,234.96585083007812 +BDX,2020-09-02,240.18536376953125 +BDX,2020-09-03,229.3268280029297 +BDX,2020-09-04,228.3707275390625 +BDX,2020-09-08,228.35122680664062 +BDX,2020-09-09,229.8243865966797 +BDX,2020-09-10,228.46829223632812 +BDX,2020-09-11,230.02926635742188 +BDX,2020-09-14,230.14634704589844 +BDX,2020-09-15,220.63414001464844 +BDX,2020-09-16,221.49267578125 +BDX,2020-09-17,222.243896484375 +BDX,2020-09-18,226.243896484375 +BDX,2020-09-21,222.8682861328125 +BDX,2020-09-22,218.34146118164062 +BDX,2020-09-23,220.08779907226562 +BDX,2020-09-24,215.76585388183594 +BDX,2020-09-25,218.61463928222656 +BDX,2020-09-28,219.51219177246094 +BDX,2020-09-29,219.93170166015625 +BDX,2020-09-30,227.0048828125 +BDX,2020-10-01,225.21951293945312 +BDX,2020-10-02,226.98536682128906 +BDX,2020-10-05,232.3317108154297 +BDX,2020-10-06,229.7073211669922 +BDX,2020-10-07,229.9512176513672 +BDX,2020-10-08,230.4487762451172 +BDX,2020-10-09,231.52195739746094 +BDX,2020-10-12,232.5463409423828 +BDX,2020-10-13,230.93658447265625 +BDX,2020-10-14,227.99024963378906 +BDX,2020-10-15,229.27804565429688 +BDX,2020-10-16,231.2097625732422 +BDX,2020-10-19,231.59024047851562 +BDX,2020-10-20,230.49755859375 +BDX,2020-10-21,230.63414001464844 +BDX,2020-10-22,235.2097625732422 +BDX,2020-10-23,234.4195098876953 +BDX,2020-10-26,236.09756469726562 +BDX,2020-10-27,238.28292846679688 +BDX,2020-10-28,230.13658142089844 +BDX,2020-10-29,226.8000030517578 +BDX,2020-10-30,225.49267578125 +BDX,2020-11-02,229.06341552734375 +BDX,2020-11-03,231.9219512939453 +BDX,2020-11-04,231.01463317871094 +BDX,2020-11-05,228.9268341064453 +BDX,2020-11-06,230.84878540039062 +BDX,2020-11-09,234.4487762451172 +BDX,2020-11-10,234.43902587890625 +BDX,2020-11-11,237.22926330566406 +BDX,2020-11-12,234.35122680664062 +BDX,2020-11-13,236.88780212402344 +BDX,2020-11-16,236.65365600585938 +BDX,2020-11-17,236.49755859375 +BDX,2020-11-18,227.77560424804688 +BDX,2020-11-19,227.21951293945312 +BDX,2020-11-20,226.21463012695312 +BDX,2020-11-23,222.90731811523438 +BDX,2020-11-24,223.6975555419922 +BDX,2020-11-25,221.9219512939453 +BDX,2020-11-27,223.3756103515625 +BDX,2020-11-30,229.11219787597656 +BDX,2020-12-01,232.8292694091797 +BDX,2020-12-02,235.97073364257812 +BDX,2020-12-03,232.69268798828125 +BDX,2020-12-04,236.83901977539062 +BDX,2020-12-07,230.68292236328125 +BDX,2020-12-08,234.3804931640625 +BDX,2020-12-09,234.10731506347656 +BDX,2020-12-10,236.4195098876953 +BDX,2020-12-11,236.77073669433594 +BDX,2020-12-14,234.14634704589844 +BDX,2020-12-15,238.1756134033203 +BDX,2020-12-16,239.30731201171875 +BDX,2020-12-17,242.63414001464844 +BDX,2020-12-18,245.94146728515625 +BDX,2020-12-21,241.81463623046875 +BDX,2020-12-22,239.90243530273438 +BDX,2020-12-23,238.2926788330078 +BDX,2020-12-24,241.94146728515625 +BDX,2020-12-28,242.09756469726562 +BDX,2020-12-29,242.2926788330078 +BDX,2020-12-30,240.66342163085938 +BDX,2020-12-31,244.1170654296875 +BDX,2021-01-04,244.5853729248047 +BDX,2021-01-05,244.90731811523438 +BDX,2021-01-06,247.4536590576172 +BDX,2021-01-07,247.31707763671875 +BDX,2021-01-08,248.83901977539062 +BDX,2021-01-11,250.83901977539062 +BDX,2021-01-12,256.6634216308594 +BDX,2021-01-13,256.5951232910156 +BDX,2021-01-14,251.48292541503906 +BDX,2021-01-15,255.35609436035156 +BDX,2021-01-19,254.40975952148438 +BDX,2021-01-20,256.8780517578125 +BDX,2021-01-21,255.51219177246094 +BDX,2021-01-22,252.43902587890625 +BDX,2021-01-25,253.89268493652344 +BDX,2021-01-26,252.0487823486328 +BDX,2021-01-27,244.77073669433594 +BDX,2021-01-28,249.9609832763672 +BDX,2021-01-29,255.40487670898438 +BDX,2021-02-01,254.9951171875 +BDX,2021-02-02,251.94146728515625 +BDX,2021-02-03,254.56585693359375 +BDX,2021-02-04,248.6731719970703 +BDX,2021-02-05,248.46829223632812 +BDX,2021-02-08,250.55609130859375 +BDX,2021-02-09,247.97073364257812 +BDX,2021-02-10,246.73170471191406 +BDX,2021-02-11,247.2097625732422 +BDX,2021-02-12,250.06829833984375 +BDX,2021-02-16,251.06341552734375 +BDX,2021-02-17,250.55609130859375 +BDX,2021-02-18,249.5804901123047 +BDX,2021-02-19,241.8829345703125 +BDX,2021-02-22,240.01951599121094 +BDX,2021-02-23,241.65853881835938 +BDX,2021-02-24,240.69268798828125 +BDX,2021-02-25,241.1219482421875 +BDX,2021-02-26,235.26829528808594 +BDX,2021-03-01,240.05853271484375 +BDX,2021-03-02,238.76097106933594 +BDX,2021-03-03,235.76585388183594 +BDX,2021-03-04,235.0048828125 +BDX,2021-03-05,240.43902587890625 +BDX,2021-03-08,240.09756469726562 +BDX,2021-03-09,236.9268341064453 +BDX,2021-03-10,232.08779907226562 +BDX,2021-03-11,232.39024353027344 +BDX,2021-03-12,232.4292755126953 +BDX,2021-03-15,234.88780212402344 +BDX,2021-03-16,233.7073211669922 +BDX,2021-03-17,233.52195739746094 +BDX,2021-03-18,233.36585998535156 +BDX,2021-03-19,233.19024658203125 +BDX,2021-03-22,235.72682189941406 +BDX,2021-03-23,234.39999389648438 +BDX,2021-03-24,235.8731689453125 +BDX,2021-03-25,235.8341522216797 +BDX,2021-03-26,239.14146423339844 +BDX,2021-03-29,241.11219787597656 +BDX,2021-03-30,239.2097625732422 +BDX,2021-03-31,237.21951293945312 +BDX,2021-04-01,235.68780517578125 +BDX,2021-04-05,239.11219787597656 +BDX,2021-04-06,238.65365600585938 +BDX,2021-04-07,238.06829833984375 +BDX,2021-04-08,236.9463348388672 +BDX,2021-04-09,241.8829345703125 +BDX,2021-04-12,241.3756103515625 +BDX,2021-04-13,244.5853729248047 +BDX,2021-04-14,243.72682189941406 +BDX,2021-04-15,251.56097412109375 +BDX,2021-04-16,254.5756072998047 +BDX,2021-04-19,252.64390563964844 +BDX,2021-04-20,250.18536376953125 +BDX,2021-04-21,251.84390258789062 +BDX,2021-04-22,250.85853576660156 +BDX,2021-04-23,249.60975646972656 +BDX,2021-04-26,251.1707305908203 +BDX,2021-04-27,251.91220092773438 +BDX,2021-04-28,251.22926330566406 +BDX,2021-04-29,245.28781127929688 +BDX,2021-04-30,242.74147033691406 +BDX,2021-05-03,246.9463348388672 +BDX,2021-05-04,245.38536071777344 +BDX,2021-05-05,243.6780548095703 +BDX,2021-05-06,234.93658447265625 +BDX,2021-05-07,233.5512237548828 +BDX,2021-05-10,240.61463928222656 +BDX,2021-05-11,235.31707763671875 +BDX,2021-05-12,235.746337890625 +BDX,2021-05-13,238.1268310546875 +BDX,2021-05-14,236.46829223632812 +BDX,2021-05-17,235.2097625732422 +BDX,2021-05-18,236.27317810058594 +BDX,2021-05-19,236.72195434570312 +BDX,2021-05-20,238.81951904296875 +BDX,2021-05-21,238.51707458496094 +BDX,2021-05-24,237.77560424804688 +BDX,2021-05-25,236.5756072998047 +BDX,2021-05-26,236.1170654296875 +BDX,2021-05-27,235.06341552734375 +BDX,2021-05-28,235.99024963378906 +BDX,2021-06-01,232.65365600585938 +BDX,2021-06-02,232.85853576660156 +BDX,2021-06-03,234.84878540039062 +BDX,2021-06-04,234.7902374267578 +BDX,2021-06-07,233.71707153320312 +BDX,2021-06-08,233.4146270751953 +BDX,2021-06-09,237.4146270751953 +BDX,2021-06-10,239.4243927001953 +BDX,2021-06-11,236.72195434570312 +BDX,2021-06-14,236.8000030517578 +BDX,2021-06-15,235.5512237548828 +BDX,2021-06-16,234.4195098876953 +BDX,2021-06-17,234.39024353027344 +BDX,2021-06-18,234.6731719970703 +BDX,2021-06-21,234.9561004638672 +BDX,2021-06-22,234.4585418701172 +BDX,2021-06-23,234.36097717285156 +BDX,2021-06-24,233.97073364257812 +BDX,2021-06-25,235.31707763671875 +BDX,2021-06-28,237.756103515625 +BDX,2021-06-29,240.8682861328125 +BDX,2021-06-30,237.25852966308594 +BDX,2021-07-01,240.751220703125 +BDX,2021-07-02,242.39024353027344 +BDX,2021-07-06,243.26829528808594 +BDX,2021-07-07,245.8341522216797 +BDX,2021-07-08,244.8780517578125 +BDX,2021-07-09,243.7073211669922 +BDX,2021-07-12,243.49267578125 +BDX,2021-07-13,242.55609130859375 +BDX,2021-07-14,240.0 +BDX,2021-07-15,240.60487365722656 +BDX,2021-07-16,242.01951599121094 +BDX,2021-07-19,241.21951293945312 +BDX,2021-07-20,240.97561645507812 +BDX,2021-07-21,240.34146118164062 +BDX,2021-07-22,243.26829528808594 +BDX,2021-07-23,244.9561004638672 +BDX,2021-07-26,243.34634399414062 +BDX,2021-07-27,248.47804260253906 +BDX,2021-07-28,247.2975616455078 +BDX,2021-07-29,249.0829315185547 +BDX,2021-07-30,249.51219177246094 +BDX,2021-08-02,249.8829345703125 +BDX,2021-08-03,249.53170776367188 +BDX,2021-08-04,248.52682495117188 +BDX,2021-08-05,237.15121459960938 +BDX,2021-08-06,235.16098022460938 +BDX,2021-08-09,232.72195434570312 +BDX,2021-08-10,232.80975341796875 +BDX,2021-08-11,234.7902374267578 +BDX,2021-08-12,240.09756469726562 +BDX,2021-08-13,240.77073669433594 +BDX,2021-08-16,243.52195739746094 +BDX,2021-08-17,247.2975616455078 +BDX,2021-08-18,242.253662109375 +BDX,2021-08-19,241.8341522216797 +BDX,2021-08-20,243.21951293945312 +BDX,2021-08-23,243.756103515625 +BDX,2021-08-24,241.8243865966797 +BDX,2021-08-25,240.97561645507812 +BDX,2021-08-26,241.49267578125 +BDX,2021-08-27,242.43902587890625 +BDX,2021-08-30,244.36097717285156 +BDX,2021-08-31,245.56097412109375 +BDX,2021-09-01,246.31219482421875 +BDX,2021-09-02,248.90731811523438 +BDX,2021-09-03,251.5414581298828 +BDX,2021-09-07,251.5414581298828 +BDX,2021-09-08,256.4682922363281 +BDX,2021-09-09,253.80487060546875 +BDX,2021-09-10,252.02926635742188 +BDX,2021-09-13,252.2926788330078 +BDX,2021-09-14,254.09756469726562 +BDX,2021-09-15,255.2975616455078 +BDX,2021-09-16,256.263427734375 +BDX,2021-09-17,255.56097412109375 +BDX,2021-09-20,252.9463348388672 +BDX,2021-09-21,252.68292236328125 +BDX,2021-09-22,250.53659057617188 +BDX,2021-09-23,247.6292724609375 +BDX,2021-09-24,247.0048828125 +BDX,2021-09-27,245.2975616455078 +BDX,2021-09-28,243.63902282714844 +BDX,2021-09-29,245.64877319335938 +BDX,2021-09-30,239.8243865966797 +BDX,2021-10-01,238.71218872070312 +BDX,2021-10-04,234.68292236328125 +BDX,2021-10-05,237.1317138671875 +BDX,2021-10-06,239.26829528808594 +BDX,2021-10-07,235.85365295410156 +BDX,2021-10-08,232.76097106933594 +BDX,2021-10-11,230.0780487060547 +BDX,2021-10-12,232.5756072998047 +BDX,2021-10-13,233.99024963378906 +BDX,2021-10-14,236.76097106933594 +BDX,2021-10-15,235.27804565429688 +BDX,2021-10-18,232.63414001464844 +BDX,2021-10-19,236.80975341796875 +BDX,2021-10-20,240.8780517578125 +BDX,2021-10-21,240.4585418701172 +BDX,2021-10-22,241.06341552734375 +BDX,2021-10-25,240.39999389648438 +BDX,2021-10-26,240.34146118164062 +BDX,2021-10-27,239.02438354492188 +BDX,2021-10-28,232.83901977539062 +BDX,2021-10-29,233.746337890625 +BDX,2021-11-01,237.1219482421875 +BDX,2021-11-02,236.97561645507812 +BDX,2021-11-03,241.0048828125 +BDX,2021-11-04,238.1268310546875 +BDX,2021-11-05,237.76585388183594 +BDX,2021-11-08,239.28781127929688 +BDX,2021-11-09,237.71707153320312 +BDX,2021-11-10,239.8829345703125 +BDX,2021-11-11,239.02438354492188 +BDX,2021-11-12,238.0487823486328 +BDX,2021-11-15,237.73658752441406 +BDX,2021-11-16,238.15609741210938 +BDX,2021-11-17,243.76585388183594 +BDX,2021-11-18,243.27804565429688 +BDX,2021-11-19,242.5463409423828 +BDX,2021-11-22,239.30731201171875 +BDX,2021-11-23,240.56585693359375 +BDX,2021-11-24,238.49755859375 +BDX,2021-11-26,239.11219787597656 +BDX,2021-11-29,237.6682891845703 +BDX,2021-11-30,231.35609436035156 +BDX,2021-12-01,235.77560424804688 +BDX,2021-12-02,236.0390167236328 +BDX,2021-12-03,238.1658477783203 +BDX,2021-12-06,240.13658142089844 +BDX,2021-12-07,244.253662109375 +BDX,2021-12-08,240.43902587890625 +BDX,2021-12-09,239.1317138671875 +BDX,2021-12-10,238.9951171875 +BDX,2021-12-13,246.64390563964844 +BDX,2021-12-14,241.89268493652344 +BDX,2021-12-15,243.33657836914062 +BDX,2021-12-16,250.93658447265625 +BDX,2021-12-17,250.63414001464844 +BDX,2021-12-20,246.253662109375 +BDX,2021-12-21,245.68780517578125 +BDX,2021-12-22,241.7951202392578 +BDX,2021-12-23,242.83901977539062 +BDX,2021-12-27,245.19024658203125 +BDX,2021-12-28,244.10731506347656 +BDX,2021-12-29,246.6243896484375 +BDX,2021-12-30,247.0829315185547 +BDX,2021-12-31,245.34634399414062 +BDX,2022-01-03,247.03414916992188 +BDX,2022-01-04,245.63902282714844 +BDX,2022-01-05,246.78048706054688 +BDX,2022-01-06,243.63902282714844 +BDX,2022-01-07,247.9512176513672 +BDX,2022-01-10,252.84878540039062 +BDX,2022-01-11,255.35609436035156 +BDX,2022-01-12,255.52195739746094 +BDX,2022-01-13,257.258544921875 +BDX,2022-01-14,256.2146301269531 +BDX,2022-01-18,254.06829833984375 +BDX,2022-01-19,257.43414306640625 +BDX,2022-01-20,257.5317077636719 +BDX,2022-01-21,258.17559814453125 +BDX,2022-01-24,253.6195068359375 +BDX,2022-01-25,251.80487060546875 +BDX,2022-01-26,247.6975555419922 +BDX,2022-01-27,245.06341552734375 +BDX,2022-01-28,249.49267578125 +BDX,2022-01-31,247.94146728515625 +BDX,2022-02-01,247.0536651611328 +BDX,2022-02-02,250.40975952148438 +BDX,2022-02-03,263.9804992675781 +BDX,2022-02-04,262.2926940917969 +BDX,2022-02-07,262.70245361328125 +BDX,2022-02-08,269.746337890625 +BDX,2022-02-09,270.4780578613281 +BDX,2022-02-10,265.30731201171875 +BDX,2022-02-11,263.3951110839844 +BDX,2022-02-14,262.3414611816406 +BDX,2022-02-15,264.5365905761719 +BDX,2022-02-16,264.5170593261719 +BDX,2022-02-17,259.6585388183594 +BDX,2022-02-18,257.6000061035156 +BDX,2022-02-22,257.7170715332031 +BDX,2022-02-23,262.1073303222656 +BDX,2022-02-24,259.7951354980469 +BDX,2022-02-25,266.06829833984375 +BDX,2022-02-28,264.6634216308594 +BDX,2022-03-01,264.7707214355469 +BDX,2022-03-02,265.8731689453125 +BDX,2022-03-03,266.18536376953125 +BDX,2022-03-04,268.70245361328125 +BDX,2022-03-07,269.31707763671875 +BDX,2022-03-08,258.6634216308594 +BDX,2022-03-09,258.3804931640625 +BDX,2022-03-10,251.43414306640625 +BDX,2022-03-11,248.3024444580078 +BDX,2022-03-14,250.53659057617188 +BDX,2022-03-15,252.3804931640625 +BDX,2022-03-16,254.4292755126953 +BDX,2022-03-17,255.89268493652344 +BDX,2022-03-18,255.64877319335938 +BDX,2022-03-21,261.07318115234375 +BDX,2022-03-22,258.4097595214844 +BDX,2022-03-23,255.5804901123047 +BDX,2022-03-24,256.67315673828125 +BDX,2022-03-25,259.19024658203125 +BDX,2022-03-28,261.6000061035156 +BDX,2022-03-29,263.19024658203125 +BDX,2022-03-30,263.0146484375 +BDX,2022-03-31,259.51220703125 +BDX,2022-04-01,262.5 +BDX,2022-04-04,258.30999755859375 +BDX,2022-04-05,262.94000244140625 +BDX,2022-04-06,270.6499938964844 +BDX,2022-04-07,273.5199890136719 +BDX,2022-04-08,275.4200134277344 +BDX,2022-04-11,270.010009765625 +BDX,2022-04-12,269.17999267578125 +BDX,2022-04-13,270.94000244140625 +BDX,2022-04-14,271.67999267578125 +BDX,2022-04-18,260.1000061035156 +BDX,2022-04-19,263.489990234375 +BDX,2022-04-20,267.6499938964844 +BDX,2022-04-21,264.8900146484375 +BDX,2022-04-22,255.0399932861328 +BDX,2022-04-25,258.4599914550781 +BDX,2022-04-26,254.97999572753906 +BDX,2022-04-27,252.9499969482422 +BDX,2022-04-28,253.16000366210938 +BDX,2022-04-29,247.19000244140625 +BDX,2022-05-02,245.5800018310547 +BDX,2022-05-03,248.8300018310547 +BDX,2022-05-04,253.5399932861328 +BDX,2022-05-05,259.6400146484375 +BDX,2022-05-06,257.9700012207031 +BDX,2022-05-09,252.1999969482422 +BDX,2022-05-10,250.10000610351562 +BDX,2022-05-11,248.99000549316406 +BDX,2022-05-12,249.72000122070312 +BDX,2022-05-13,248.44000244140625 +BDX,2022-05-16,252.88999938964844 +BDX,2022-05-17,256.260009765625 +BDX,2022-05-18,251.10000610351562 +BDX,2022-05-19,251.13999938964844 +BDX,2022-05-20,252.3000030517578 +BDX,2022-05-23,257.0 +BDX,2022-05-24,257.45001220703125 +BDX,2022-05-25,252.16000366210938 +BDX,2022-05-26,252.5 +BDX,2022-05-27,256.4599914550781 +BDX,2022-05-31,255.8000030517578 +BDX,2022-06-01,251.39999389648438 +BDX,2022-06-02,253.67999267578125 +BDX,2022-06-03,252.33999633789062 +BDX,2022-06-06,258.7200012207031 +BDX,2022-06-07,257.9200134277344 +BDX,2022-06-08,254.85000610351562 +BDX,2022-06-09,248.3699951171875 +BDX,2022-06-10,249.3300018310547 +BDX,2022-06-13,241.85000610351562 +BDX,2022-06-14,236.32000732421875 +BDX,2022-06-15,236.7899932861328 +BDX,2022-06-16,234.74000549316406 +BDX,2022-06-17,235.3300018310547 +BDX,2022-06-21,236.52999877929688 +BDX,2022-06-22,237.27000427246094 +BDX,2022-06-23,242.5399932861328 +BDX,2022-06-24,250.9199981689453 +BDX,2022-06-27,250.10000610351562 +BDX,2022-06-28,244.52999877929688 +BDX,2022-06-29,249.33999633789062 +BDX,2022-06-30,246.52999877929688 +BDX,2022-07-01,251.8000030517578 +BDX,2022-07-05,247.92999267578125 +BDX,2022-07-06,246.27999877929688 +BDX,2022-07-07,246.38999938964844 +BDX,2022-07-08,245.66000366210938 +BDX,2022-07-11,243.6999969482422 +BDX,2022-07-12,236.9199981689453 +BDX,2022-07-13,235.4600067138672 +BDX,2022-07-14,234.16000366210938 +BDX,2022-07-15,239.24000549316406 +BDX,2022-07-18,234.30999755859375 +BDX,2022-07-19,238.4600067138672 +BDX,2022-07-20,237.19000244140625 +BDX,2022-07-21,241.0800018310547 +BDX,2022-07-22,242.1300048828125 +BDX,2022-07-25,242.6300048828125 +BDX,2022-07-26,244.14999389648438 +BDX,2022-07-27,244.33999633789062 +BDX,2022-07-28,243.91000366210938 +BDX,2022-07-29,244.30999755859375 +BDX,2022-08-01,244.77000427246094 +BDX,2022-08-02,243.02000427246094 +BDX,2022-08-03,244.92999267578125 +BDX,2022-08-04,252.50999450683594 +BDX,2022-08-05,254.22999572753906 +BDX,2022-08-08,255.97000122070312 +BDX,2022-08-09,255.3000030517578 +BDX,2022-08-10,258.55999755859375 +BDX,2022-08-11,259.3999938964844 +BDX,2022-08-12,263.69000244140625 +BDX,2022-08-15,266.80999755859375 +BDX,2022-08-16,267.7799987792969 +BDX,2022-08-17,264.2300109863281 +BDX,2022-08-18,263.7099914550781 +BDX,2022-08-19,264.5299987792969 +BDX,2022-08-22,260.75 +BDX,2022-08-23,257.3999938964844 +BDX,2022-08-24,258.3500061035156 +BDX,2022-08-25,260.010009765625 +BDX,2022-08-26,253.72999572753906 +BDX,2022-08-29,254.44000244140625 +BDX,2022-08-30,253.1699981689453 +BDX,2022-08-31,252.4199981689453 +BDX,2022-09-01,255.25 +BDX,2022-09-02,252.83999633789062 +BDX,2022-09-06,252.07000732421875 +BDX,2022-09-07,258.9700012207031 +BDX,2022-09-08,260.5 +BDX,2022-09-09,262.8500061035156 +BDX,2022-09-12,264.2300109863281 +BDX,2022-09-13,256.7799987792969 +BDX,2022-09-14,258.95001220703125 +BDX,2022-09-15,256.70001220703125 +BDX,2022-09-16,254.32000732421875 +BDX,2022-09-19,251.25999450683594 +BDX,2022-09-20,244.11000061035156 +BDX,2022-09-21,238.00999450683594 +BDX,2022-09-22,237.19000244140625 +BDX,2022-09-23,233.9199981689453 +BDX,2022-09-26,231.63999938964844 +BDX,2022-09-27,228.33999633789062 +BDX,2022-09-28,230.3699951171875 +BDX,2022-09-29,226.1199951171875 +BDX,2022-09-30,222.8300018310547 +BDX,2022-10-03,230.77999877929688 +BDX,2022-10-04,236.97000122070312 +BDX,2022-10-05,236.8300018310547 +BDX,2022-10-06,228.39999389648438 +BDX,2022-10-07,222.6699981689453 +BDX,2022-10-10,219.80999755859375 +BDX,2022-10-11,222.64999389648438 +BDX,2022-10-12,220.7899932861328 +BDX,2022-10-13,226.52999877929688 +BDX,2022-10-14,224.6999969482422 +BDX,2022-10-17,229.02000427246094 +BDX,2022-10-18,230.6300048828125 +BDX,2022-10-19,225.47000122070312 +BDX,2022-10-20,222.5800018310547 +BDX,2022-10-21,223.60000610351562 +BDX,2022-10-24,225.2100067138672 +BDX,2022-10-25,225.6999969482422 +BDX,2022-10-26,232.8800048828125 +BDX,2022-10-27,231.1699981689453 +BDX,2022-10-28,235.25999450683594 +BDX,2022-10-31,235.97000122070312 +BDX,2022-11-01,233.8800048828125 +BDX,2022-11-02,228.0 +BDX,2022-11-03,221.0 +BDX,2022-11-04,220.83999633789062 +BDX,2022-11-07,220.94000244140625 +BDX,2022-11-08,219.49000549316406 +BDX,2022-11-09,218.2899932861328 +BDX,2022-11-10,229.27999877929688 +BDX,2022-11-11,227.6699981689453 +BDX,2022-11-14,224.16000366210938 +BDX,2022-11-15,222.3699951171875 +BDX,2022-11-16,222.0800018310547 +BDX,2022-11-17,219.91000366210938 +BDX,2022-11-18,225.58999633789062 +BDX,2022-11-21,234.69000244140625 +BDX,2022-11-22,235.61000061035156 +BDX,2022-11-23,237.33999633789062 +BDX,2022-11-25,238.05999755859375 +BDX,2022-11-28,237.33999633789062 +BDX,2022-11-29,241.02000427246094 +BDX,2022-11-30,249.33999633789062 +BDX,2022-12-01,250.8300018310547 +BDX,2022-12-02,252.3800048828125 +BDX,2022-12-05,246.2100067138672 +BDX,2022-12-06,244.38999938964844 +BDX,2022-12-07,246.47999572753906 +BDX,2022-12-08,247.97000122070312 +BDX,2022-12-09,247.60000610351562 +BDX,2022-12-12,254.05999755859375 +BDX,2022-12-13,254.0500030517578 +BDX,2022-12-14,254.0399932861328 +BDX,2022-12-15,250.50999450683594 +BDX,2022-12-16,249.50999450683594 +BDX,2022-12-19,248.4600067138672 +BDX,2022-12-20,249.24000549316406 +BDX,2022-12-21,253.36000061035156 +BDX,2022-12-22,253.58999633789062 +BDX,2022-12-23,254.47000122070312 +BDX,2022-12-27,255.3000030517578 +BDX,2022-12-28,253.1199951171875 +BDX,2022-12-29,256.8999938964844 +BDX,2022-12-30,254.3000030517578 +BDX,2023-01-03,256.17999267578125 +BDX,2023-01-04,258.0899963378906 +BDX,2023-01-05,255.30999755859375 +BDX,2023-01-06,259.3399963378906 +BDX,2023-01-09,252.4499969482422 +BDX,2023-01-10,255.3699951171875 +BDX,2023-01-11,256.1499938964844 +BDX,2023-01-12,254.60000610351562 +BDX,2023-01-13,255.85000610351562 +BDX,2023-01-17,256.0 +BDX,2023-01-18,253.57000732421875 +BDX,2023-01-19,253.9600067138672 +BDX,2023-01-20,253.80999755859375 +BDX,2023-01-23,249.5800018310547 +BDX,2023-01-24,245.75 +BDX,2023-01-25,246.77999877929688 +BDX,2023-01-26,249.13999938964844 +BDX,2023-01-27,251.82000732421875 +BDX,2023-01-30,250.1300048828125 +BDX,2023-01-31,252.22000122070312 +BDX,2023-02-01,254.1699981689453 +BDX,2023-02-02,248.47000122070312 +BDX,2023-02-03,245.83999633789062 +BDX,2023-02-06,250.16000366210938 +BDX,2023-02-07,253.19000244140625 +BDX,2023-02-08,250.22999572753906 +BDX,2023-02-09,245.22999572753906 +BDX,2023-02-10,247.8300018310547 +BDX,2023-02-13,247.25 +BDX,2023-02-14,243.41000366210938 +BDX,2023-02-15,243.5500030517578 +BDX,2023-02-16,241.94000244140625 +BDX,2023-02-17,244.52000427246094 +BDX,2023-02-21,239.5 +BDX,2023-02-22,240.39999389648438 +BDX,2023-02-23,239.72000122070312 +BDX,2023-02-24,237.9199981689453 +BDX,2023-02-27,236.88999938964844 +BDX,2023-02-28,234.5500030517578 +BDX,2023-03-01,232.16000366210938 +BDX,2023-03-02,233.9600067138672 +BDX,2023-03-03,237.22000122070312 +BDX,2023-03-06,236.22000122070312 +BDX,2023-03-07,236.1300048828125 +BDX,2023-03-08,235.22999572753906 +BDX,2023-03-09,232.22999572753906 +BDX,2023-03-10,229.7100067138672 +BDX,2023-03-13,231.38999938964844 +BDX,2023-03-14,232.88999938964844 +BDX,2023-03-15,234.47999572753906 +BDX,2023-03-16,238.0 +BDX,2023-03-17,235.5800018310547 +BDX,2023-03-20,238.49000549316406 +BDX,2023-03-21,240.25 +BDX,2023-03-22,238.9199981689453 +BDX,2023-03-23,236.3800048828125 +BDX,2023-03-24,240.5 +BDX,2023-03-27,242.17999267578125 +BDX,2023-03-28,241.22999572753906 +BDX,2023-03-29,242.92999267578125 +BDX,2023-03-30,245.1699981689453 +BDX,2023-03-31,247.5399932861328 +BDX,2023-04-03,246.9499969482422 +BDX,2023-04-04,248.25 +BDX,2023-04-05,251.6699981689453 +BDX,2023-04-06,254.69000244140625 +BDX,2023-04-10,253.52999877929688 +BDX,2023-04-11,252.97999572753906 +BDX,2023-04-12,253.85000610351562 +BDX,2023-04-13,256.29998779296875 +BDX,2023-04-14,255.5 +BDX,2023-04-17,256.2799987792969 +BDX,2023-04-18,253.58999633789062 +BDX,2023-04-19,258.8500061035156 +BDX,2023-04-20,261.9100036621094 +BDX,2023-04-21,261.2099914550781 +BDX,2023-04-24,262.0199890136719 +BDX,2023-04-25,260.92999267578125 +BDX,2023-04-26,258.510009765625 +BDX,2023-04-27,263.29998779296875 +BDX,2023-04-28,264.30999755859375 +BDX,2023-05-01,265.32000732421875 +BDX,2023-05-02,263.7900085449219 +BDX,2023-05-03,263.6099853515625 +BDX,2023-05-04,252.4600067138672 +BDX,2023-05-05,253.66000366210938 diff --git a/scraper/Companies_Data/BDX_Data/BDXmeta_data.csv b/scraper/Companies_Data/BDX_Data/BDXmeta_data.csv new file mode 100644 index 0000000..21e2908 --- /dev/null +++ b/scraper/Companies_Data/BDX_Data/BDXmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Becton Dickinson and Company,Medical Instruments & Equipment,Vincent A. Forlenza,BDX.png diff --git a/scraper/Companies_Data/BIDU_Data/BIDU_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/BIDU_Data/BIDU_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..9c96bd8 --- /dev/null +++ b/scraper/Companies_Data/BIDU_Data/BIDU_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,165562000000.0,8574000000.0,33443000000.0,301316000000.0,73534000000.0 +1,2020-12-31,183342000000.0,15195000000.0,35782000000.0,332708000000.0,82589000000.0 +2,2021-12-31,213315000000.0,14675000000.0,36850000000.0,380034000000.0,91507000000.0 +3,2022-12-31,212850000000.0,20552000000.0,53156000000.0,390973000000.0,91354000000.0 +4,2022-03-31,211503000000.0,14899000000.0,36832000000.0,375633000000.0,91580000000.0 +5,2022-06-30,209512000000.0,23165000000.0,42533000000.0,385119000000.0,95513000000.0 +6,2022-09-30,208920000000.0,25942000000.0,55164000000.0,389033000000.0,95489000000.0 +7,2022-12-31,212850000000.0,20552000000.0,53156000000.0,390973000000.0,91354000000.0 diff --git a/scraper/Companies_Data/BIDU_Data/BIDU_current_ratios.csv b/scraper/Companies_Data/BIDU_Data/BIDU_current_ratios.csv new file mode 100644 index 0000000..b1dc729 --- /dev/null +++ b/scraper/Companies_Data/BIDU_Data/BIDU_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +BIDU,2022-03-31,29.954548,0.8192,2.376561,1.374502 +BIDU,2022-06-30,,1.2145,2.807553,1.62337 +BIDU,2022-09-23,,0.7435,2.394626,1.334143 +BIDU,2022-09-25,,,, +BIDU,2022-09-30,,0.7505,2.391705,1.332516 +BIDU,2022-12-31,,0.7057,2.275822,1.281987 +BIDU,2023-04-11,47.340625,5.8388,2.666585,1.469294 +BIDU,2023-04-12,,,, diff --git a/scraper/Companies_Data/BIDU_Data/BIDU_price_history.csv b/scraper/Companies_Data/BIDU_Data/BIDU_price_history.csv new file mode 100644 index 0000000..0d6f100 --- /dev/null +++ b/scraper/Companies_Data/BIDU_Data/BIDU_price_history.csv @@ -0,0 +1,4469 @@ +symbol,date,Closing Price +BIDU,2005-08-05,12.253999710083008 +BIDU,2005-08-08,11.550000190734863 +BIDU,2005-08-09,9.609999656677246 +BIDU,2005-08-10,9.175000190734863 +BIDU,2005-08-11,9.789999961853027 +BIDU,2005-08-12,9.5 +BIDU,2005-08-15,9.300000190734863 +BIDU,2005-08-16,9.151000022888184 +BIDU,2005-08-17,8.581000328063965 +BIDU,2005-08-18,8.248000144958496 +BIDU,2005-08-19,7.954999923706055 +BIDU,2005-08-22,7.269000053405762 +BIDU,2005-08-23,8.199999809265137 +BIDU,2005-08-24,7.78000020980835 +BIDU,2005-08-25,7.900000095367432 +BIDU,2005-08-26,7.888000011444092 +BIDU,2005-08-29,7.860000133514404 +BIDU,2005-08-30,8.100000381469727 +BIDU,2005-08-31,8.100000381469727 +BIDU,2005-09-01,7.892000198364258 +BIDU,2005-09-02,7.802000045776367 +BIDU,2005-09-06,7.78000020980835 +BIDU,2005-09-07,8.258000373840332 +BIDU,2005-09-08,8.354000091552734 +BIDU,2005-09-09,9.630000114440918 +BIDU,2005-09-12,11.225000381469727 +BIDU,2005-09-13,11.359000205993652 +BIDU,2005-09-14,8.131999969482422 +BIDU,2005-09-15,8.199999809265137 +BIDU,2005-09-16,7.835000038146973 +BIDU,2005-09-19,7.953000068664551 +BIDU,2005-09-20,8.050000190734863 +BIDU,2005-09-21,8.029999732971191 +BIDU,2005-09-22,7.919000148773193 +BIDU,2005-09-23,7.914999961853027 +BIDU,2005-09-26,7.728000164031982 +BIDU,2005-09-27,7.25 +BIDU,2005-09-28,6.571000099182129 +BIDU,2005-09-29,6.5 +BIDU,2005-09-30,6.4019999504089355 +BIDU,2005-10-03,6.611000061035156 +BIDU,2005-10-04,7.039000034332275 +BIDU,2005-10-05,6.829999923706055 +BIDU,2005-10-06,6.826000213623047 +BIDU,2005-10-07,6.71999979019165 +BIDU,2005-10-10,6.545000076293945 +BIDU,2005-10-11,6.525000095367432 +BIDU,2005-10-12,6.360000133514404 +BIDU,2005-10-13,6.2220001220703125 +BIDU,2005-10-14,6.7270002365112305 +BIDU,2005-10-17,6.659999847412109 +BIDU,2005-10-18,6.736999988555908 +BIDU,2005-10-19,6.579999923706055 +BIDU,2005-10-20,6.599999904632568 +BIDU,2005-10-21,7.0 +BIDU,2005-10-24,8.098999977111816 +BIDU,2005-10-25,7.980999946594238 +BIDU,2005-10-26,8.104999542236328 +BIDU,2005-10-27,7.034999847412109 +BIDU,2005-10-28,6.809000015258789 +BIDU,2005-10-31,6.943999767303467 +BIDU,2005-11-01,6.869999885559082 +BIDU,2005-11-02,6.849999904632568 +BIDU,2005-11-03,6.824999809265137 +BIDU,2005-11-04,6.829999923706055 +BIDU,2005-11-07,7.260000228881836 +BIDU,2005-11-08,7.178999900817871 +BIDU,2005-11-09,6.999000072479248 +BIDU,2005-11-10,7.043000221252441 +BIDU,2005-11-11,7.005000114440918 +BIDU,2005-11-14,7.0 +BIDU,2005-11-15,6.881999969482422 +BIDU,2005-11-16,6.949999809265137 +BIDU,2005-11-17,7.317999839782715 +BIDU,2005-11-18,7.0920000076293945 +BIDU,2005-11-21,7.159999847412109 +BIDU,2005-11-22,7.4720001220703125 +BIDU,2005-11-23,8.048999786376953 +BIDU,2005-11-25,8.376999855041504 +BIDU,2005-11-28,7.8460001945495605 +BIDU,2005-11-29,7.638999938964844 +BIDU,2005-11-30,7.797999858856201 +BIDU,2005-12-01,7.9720001220703125 +BIDU,2005-12-02,7.889999866485596 +BIDU,2005-12-05,7.800000190734863 +BIDU,2005-12-06,7.817999839782715 +BIDU,2005-12-07,7.76800012588501 +BIDU,2005-12-08,7.7220001220703125 +BIDU,2005-12-09,7.584000110626221 +BIDU,2005-12-12,7.586999893188477 +BIDU,2005-12-13,7.418000221252441 +BIDU,2005-12-14,6.940000057220459 +BIDU,2005-12-15,6.885000228881836 +BIDU,2005-12-16,6.571000099182129 +BIDU,2005-12-19,6.6539998054504395 +BIDU,2005-12-20,6.50600004196167 +BIDU,2005-12-21,6.448999881744385 +BIDU,2005-12-22,6.4720001220703125 +BIDU,2005-12-23,6.675000190734863 +BIDU,2005-12-27,6.539999961853027 +BIDU,2005-12-28,6.4770002365112305 +BIDU,2005-12-29,6.364999771118164 +BIDU,2005-12-30,6.291999816894531 +BIDU,2006-01-03,6.349999904632568 +BIDU,2006-01-04,6.630000114440918 +BIDU,2006-01-05,6.619999885559082 +BIDU,2006-01-06,6.584000110626221 +BIDU,2006-01-09,6.61299991607666 +BIDU,2006-01-10,6.668000221252441 +BIDU,2006-01-11,6.534999847412109 +BIDU,2006-01-12,6.465000152587891 +BIDU,2006-01-13,6.552999973297119 +BIDU,2006-01-17,6.473999977111816 +BIDU,2006-01-18,6.25 +BIDU,2006-01-19,6.230000019073486 +BIDU,2006-01-20,6.085999965667725 +BIDU,2006-01-23,5.630000114440918 +BIDU,2006-01-24,5.642000198364258 +BIDU,2006-01-25,5.25 +BIDU,2006-01-26,5.185999870300293 +BIDU,2006-01-27,5.171999931335449 +BIDU,2006-01-30,5.250999927520752 +BIDU,2006-01-31,5.451000213623047 +BIDU,2006-02-01,5.10099983215332 +BIDU,2006-02-02,4.90500020980835 +BIDU,2006-02-03,4.611999988555908 +BIDU,2006-02-06,4.563000202178955 +BIDU,2006-02-07,4.514999866485596 +BIDU,2006-02-08,4.921000003814697 +BIDU,2006-02-09,4.932000160217285 +BIDU,2006-02-10,4.849999904632568 +BIDU,2006-02-13,4.915999889373779 +BIDU,2006-02-14,4.89300012588501 +BIDU,2006-02-15,4.925000190734863 +BIDU,2006-02-16,4.901000022888184 +BIDU,2006-02-17,5.00600004196167 +BIDU,2006-02-21,5.169000148773193 +BIDU,2006-02-22,5.4730000495910645 +BIDU,2006-02-23,5.230000019073486 +BIDU,2006-02-24,5.285999774932861 +BIDU,2006-02-27,5.429999828338623 +BIDU,2006-02-28,5.142000198364258 +BIDU,2006-03-01,5.124000072479248 +BIDU,2006-03-02,5.260000228881836 +BIDU,2006-03-03,5.2210001945495605 +BIDU,2006-03-06,5.375999927520752 +BIDU,2006-03-07,5.341000080108643 +BIDU,2006-03-08,5.14900016784668 +BIDU,2006-03-09,4.831999778747559 +BIDU,2006-03-10,4.909999847412109 +BIDU,2006-03-13,4.966000080108643 +BIDU,2006-03-14,4.869999885559082 +BIDU,2006-03-15,4.849999904632568 +BIDU,2006-03-16,4.831999778747559 +BIDU,2006-03-17,4.9019999504089355 +BIDU,2006-03-20,5.078000068664551 +BIDU,2006-03-21,4.940000057220459 +BIDU,2006-03-22,5.099999904632568 +BIDU,2006-03-23,5.059999942779541 +BIDU,2006-03-24,5.019999980926514 +BIDU,2006-03-27,5.210999965667725 +BIDU,2006-03-28,5.110000133514404 +BIDU,2006-03-29,5.446000099182129 +BIDU,2006-03-30,5.800000190734863 +BIDU,2006-03-31,5.60699987411499 +BIDU,2006-04-03,5.489999771118164 +BIDU,2006-04-04,5.572999954223633 +BIDU,2006-04-05,5.550000190734863 +BIDU,2006-04-06,5.7270002365112305 +BIDU,2006-04-07,5.739999771118164 +BIDU,2006-04-10,5.914000034332275 +BIDU,2006-04-11,5.558000087738037 +BIDU,2006-04-12,5.679999828338623 +BIDU,2006-04-13,5.745999813079834 +BIDU,2006-04-17,5.679999828338623 +BIDU,2006-04-18,5.755000114440918 +BIDU,2006-04-19,6.132999897003174 +BIDU,2006-04-20,6.059999942779541 +BIDU,2006-04-21,6.050000190734863 +BIDU,2006-04-24,6.005000114440918 +BIDU,2006-04-25,5.913000106811523 +BIDU,2006-04-26,5.815000057220459 +BIDU,2006-04-27,5.728000164031982 +BIDU,2006-04-28,5.796000003814697 +BIDU,2006-05-01,5.926000118255615 +BIDU,2006-05-02,5.894000053405762 +BIDU,2006-05-03,6.0 +BIDU,2006-05-04,6.329999923706055 +BIDU,2006-05-05,6.289000034332275 +BIDU,2006-05-08,6.367000102996826 +BIDU,2006-05-09,6.138000011444092 +BIDU,2006-05-10,8.39799976348877 +BIDU,2006-05-11,8.151000022888184 +BIDU,2006-05-12,7.85099983215332 +BIDU,2006-05-15,8.4350004196167 +BIDU,2006-05-16,8.267000198364258 +BIDU,2006-05-17,8.399999618530273 +BIDU,2006-05-18,7.803999900817871 +BIDU,2006-05-19,8.199999809265137 +BIDU,2006-05-22,7.883999824523926 +BIDU,2006-05-23,8.241000175476074 +BIDU,2006-05-24,8.39799976348877 +BIDU,2006-05-25,7.933000087738037 +BIDU,2006-05-26,7.945000171661377 +BIDU,2006-05-30,7.765999794006348 +BIDU,2006-05-31,7.7820000648498535 +BIDU,2006-06-01,8.343000411987305 +BIDU,2006-06-02,8.282999992370605 +BIDU,2006-06-05,8.326000213623047 +BIDU,2006-06-06,8.984999656677246 +BIDU,2006-06-07,8.765000343322754 +BIDU,2006-06-08,8.626999855041504 +BIDU,2006-06-09,8.65999984741211 +BIDU,2006-06-12,8.418999671936035 +BIDU,2006-06-13,7.820000171661377 +BIDU,2006-06-14,7.940000057220459 +BIDU,2006-06-15,8.248000144958496 +BIDU,2006-06-16,8.270000457763672 +BIDU,2006-06-19,7.875 +BIDU,2006-06-20,7.914999961853027 +BIDU,2006-06-21,8.4399995803833 +BIDU,2006-06-22,8.020000457763672 +BIDU,2006-06-23,8.100000381469727 +BIDU,2006-06-26,8.187999725341797 +BIDU,2006-06-27,8.196000099182129 +BIDU,2006-06-28,8.005000114440918 +BIDU,2006-06-29,8.357000350952148 +BIDU,2006-06-30,8.253000259399414 +BIDU,2006-07-03,8.58899974822998 +BIDU,2006-07-05,8.39900016784668 +BIDU,2006-07-06,8.753999710083008 +BIDU,2006-07-07,8.718000411987305 +BIDU,2006-07-10,8.414999961853027 +BIDU,2006-07-11,8.607999801635742 +BIDU,2006-07-12,8.5 +BIDU,2006-07-13,8.340999603271484 +BIDU,2006-07-14,8.770000457763672 +BIDU,2006-07-17,9.303999900817871 +BIDU,2006-07-18,9.265999794006348 +BIDU,2006-07-19,9.161999702453613 +BIDU,2006-07-20,8.87600040435791 +BIDU,2006-07-21,8.864999771118164 +BIDU,2006-07-24,8.9399995803833 +BIDU,2006-07-25,8.97599983215332 +BIDU,2006-07-26,9.196999549865723 +BIDU,2006-07-27,7.2779998779296875 +BIDU,2006-07-28,7.26200008392334 +BIDU,2006-07-31,7.170000076293945 +BIDU,2006-08-01,7.071000099182129 +BIDU,2006-08-02,6.869999885559082 +BIDU,2006-08-03,7.349999904632568 +BIDU,2006-08-04,7.473999977111816 +BIDU,2006-08-07,7.4019999504089355 +BIDU,2006-08-08,7.3480000495910645 +BIDU,2006-08-09,7.02400016784668 +BIDU,2006-08-10,7.0960001945495605 +BIDU,2006-08-11,7.199999809265137 +BIDU,2006-08-14,7.09499979019165 +BIDU,2006-08-15,7.670000076293945 +BIDU,2006-08-16,7.817999839782715 +BIDU,2006-08-17,8.109000205993652 +BIDU,2006-08-18,8.020000457763672 +BIDU,2006-08-21,7.889999866485596 +BIDU,2006-08-22,7.940999984741211 +BIDU,2006-08-23,7.685999870300293 +BIDU,2006-08-24,7.664000034332275 +BIDU,2006-08-25,7.679999828338623 +BIDU,2006-08-28,7.739999771118164 +BIDU,2006-08-29,7.682000160217285 +BIDU,2006-08-30,7.776000022888184 +BIDU,2006-08-31,7.770999908447266 +BIDU,2006-09-01,7.807000160217285 +BIDU,2006-09-05,7.78000020980835 +BIDU,2006-09-06,7.7270002365112305 +BIDU,2006-09-07,7.829999923706055 +BIDU,2006-09-08,7.99399995803833 +BIDU,2006-09-11,7.988999843597412 +BIDU,2006-09-12,8.032999992370605 +BIDU,2006-09-13,8.383000373840332 +BIDU,2006-09-14,8.472000122070312 +BIDU,2006-09-15,8.774999618530273 +BIDU,2006-09-18,8.897000312805176 +BIDU,2006-09-19,8.51099967956543 +BIDU,2006-09-20,8.649999618530273 +BIDU,2006-09-21,8.71500015258789 +BIDU,2006-09-22,8.697999954223633 +BIDU,2006-09-25,9.001999855041504 +BIDU,2006-09-26,8.894000053405762 +BIDU,2006-09-27,8.857000350952148 +BIDU,2006-09-28,8.890999794006348 +BIDU,2006-09-29,8.753999710083008 +BIDU,2006-10-02,8.61400032043457 +BIDU,2006-10-03,8.319000244140625 +BIDU,2006-10-04,8.395000457763672 +BIDU,2006-10-05,8.508999824523926 +BIDU,2006-10-06,8.407999992370605 +BIDU,2006-10-09,8.494999885559082 +BIDU,2006-10-10,8.649999618530273 +BIDU,2006-10-11,8.713000297546387 +BIDU,2006-10-12,8.647000312805176 +BIDU,2006-10-13,8.444999694824219 +BIDU,2006-10-16,8.461999893188477 +BIDU,2006-10-17,8.364999771118164 +BIDU,2006-10-18,8.336999893188477 +BIDU,2006-10-19,8.600000381469727 +BIDU,2006-10-20,8.659000396728516 +BIDU,2006-10-23,8.737000465393066 +BIDU,2006-10-24,8.425999641418457 +BIDU,2006-10-25,8.489999771118164 +BIDU,2006-10-26,8.494999885559082 +BIDU,2006-10-27,8.899999618530273 +BIDU,2006-10-30,9.600000381469727 +BIDU,2006-10-31,8.727999687194824 +BIDU,2006-11-01,8.480999946594238 +BIDU,2006-11-02,8.711000442504883 +BIDU,2006-11-03,8.687000274658203 +BIDU,2006-11-06,8.864999771118164 +BIDU,2006-11-07,9.387999534606934 +BIDU,2006-11-08,9.609999656677246 +BIDU,2006-11-09,9.607000350952148 +BIDU,2006-11-10,9.630999565124512 +BIDU,2006-11-13,10.324999809265137 +BIDU,2006-11-14,10.220000267028809 +BIDU,2006-11-15,10.326000213623047 +BIDU,2006-11-16,10.739999771118164 +BIDU,2006-11-17,10.97599983215332 +BIDU,2006-11-20,11.020999908447266 +BIDU,2006-11-21,11.61400032043457 +BIDU,2006-11-22,11.437999725341797 +BIDU,2006-11-24,11.39900016784668 +BIDU,2006-11-27,10.6850004196167 +BIDU,2006-11-28,10.859000205993652 +BIDU,2006-11-29,11.197999954223633 +BIDU,2006-11-30,11.57800006866455 +BIDU,2006-12-01,11.119999885559082 +BIDU,2006-12-04,11.48799991607666 +BIDU,2006-12-05,12.272000312805176 +BIDU,2006-12-06,12.656999588012695 +BIDU,2006-12-07,11.793999671936035 +BIDU,2006-12-08,12.095999717712402 +BIDU,2006-12-11,12.1899995803833 +BIDU,2006-12-12,12.199000358581543 +BIDU,2006-12-13,12.086999893188477 +BIDU,2006-12-14,12.005000114440918 +BIDU,2006-12-15,11.699999809265137 +BIDU,2006-12-18,11.807000160217285 +BIDU,2006-12-19,11.710000038146973 +BIDU,2006-12-20,11.767999649047852 +BIDU,2006-12-21,11.479999542236328 +BIDU,2006-12-22,11.376999855041504 +BIDU,2006-12-26,11.277999877929688 +BIDU,2006-12-27,11.482000350952148 +BIDU,2006-12-28,11.401000022888184 +BIDU,2006-12-29,11.269000053405762 +BIDU,2007-01-03,12.241000175476074 +BIDU,2007-01-04,12.600000381469727 +BIDU,2007-01-05,12.25 +BIDU,2007-01-08,12.194999694824219 +BIDU,2007-01-09,12.371999740600586 +BIDU,2007-01-10,12.800999641418457 +BIDU,2007-01-11,13.118000030517578 +BIDU,2007-01-12,12.470000267028809 +BIDU,2007-01-16,12.744000434875488 +BIDU,2007-01-17,12.548999786376953 +BIDU,2007-01-18,12.137999534606934 +BIDU,2007-01-19,12.140000343322754 +BIDU,2007-01-22,12.239999771118164 +BIDU,2007-01-23,12.454999923706055 +BIDU,2007-01-24,12.489999771118164 +BIDU,2007-01-25,12.37399959564209 +BIDU,2007-01-26,12.34000015258789 +BIDU,2007-01-29,12.34000015258789 +BIDU,2007-01-30,12.406999588012695 +BIDU,2007-01-31,12.494000434875488 +BIDU,2007-02-01,11.994000434875488 +BIDU,2007-02-02,11.961000442504883 +BIDU,2007-02-05,11.598999977111816 +BIDU,2007-02-06,11.694999694824219 +BIDU,2007-02-07,11.84000015258789 +BIDU,2007-02-08,11.977999687194824 +BIDU,2007-02-09,11.74899959564209 +BIDU,2007-02-12,11.675000190734863 +BIDU,2007-02-13,11.329999923706055 +BIDU,2007-02-14,11.5 +BIDU,2007-02-15,10.618000030517578 +BIDU,2007-02-16,10.515000343322754 +BIDU,2007-02-20,10.631999969482422 +BIDU,2007-02-21,10.701000213623047 +BIDU,2007-02-22,10.741000175476074 +BIDU,2007-02-23,11.036999702453613 +BIDU,2007-02-26,11.170999526977539 +BIDU,2007-02-27,10.47599983215332 +BIDU,2007-02-28,10.670000076293945 +BIDU,2007-03-01,10.621999740600586 +BIDU,2007-03-02,10.211999893188477 +BIDU,2007-03-05,9.967000007629395 +BIDU,2007-03-06,10.428000450134277 +BIDU,2007-03-07,10.347000122070312 +BIDU,2007-03-08,10.519000053405762 +BIDU,2007-03-09,10.244000434875488 +BIDU,2007-03-12,10.253999710083008 +BIDU,2007-03-13,9.890999794006348 +BIDU,2007-03-14,9.737000465393066 +BIDU,2007-03-15,9.621000289916992 +BIDU,2007-03-16,9.574999809265137 +BIDU,2007-03-19,9.656999588012695 +BIDU,2007-03-20,9.680000305175781 +BIDU,2007-03-21,10.097000122070312 +BIDU,2007-03-22,10.260000228881836 +BIDU,2007-03-23,10.258999824523926 +BIDU,2007-03-26,10.12600040435791 +BIDU,2007-03-27,10.12600040435791 +BIDU,2007-03-28,9.925000190734863 +BIDU,2007-03-29,9.711999893188477 +BIDU,2007-03-30,9.654999732971191 +BIDU,2007-04-02,9.35200023651123 +BIDU,2007-04-03,9.52400016784668 +BIDU,2007-04-04,9.460000038146973 +BIDU,2007-04-05,9.458000183105469 +BIDU,2007-04-09,9.479999542236328 +BIDU,2007-04-10,9.78499984741211 +BIDU,2007-04-11,9.861000061035156 +BIDU,2007-04-12,9.77299976348877 +BIDU,2007-04-13,9.737000465393066 +BIDU,2007-04-16,9.871999740600586 +BIDU,2007-04-17,9.928000450134277 +BIDU,2007-04-18,9.906999588012695 +BIDU,2007-04-19,9.694000244140625 +BIDU,2007-04-20,9.960000038146973 +BIDU,2007-04-23,9.956000328063965 +BIDU,2007-04-24,10.350000381469727 +BIDU,2007-04-25,10.468000411987305 +BIDU,2007-04-26,10.937000274658203 +BIDU,2007-04-27,12.456999778747559 +BIDU,2007-04-30,12.157999992370605 +BIDU,2007-05-01,12.135000228881836 +BIDU,2007-05-02,12.29699993133545 +BIDU,2007-05-03,12.531999588012695 +BIDU,2007-05-04,12.696000099182129 +BIDU,2007-05-07,12.593000411987305 +BIDU,2007-05-08,12.52400016784668 +BIDU,2007-05-09,12.708000183105469 +BIDU,2007-05-10,12.48799991607666 +BIDU,2007-05-11,12.812000274658203 +BIDU,2007-05-14,13.199000358581543 +BIDU,2007-05-15,12.902999877929688 +BIDU,2007-05-16,12.975000381469727 +BIDU,2007-05-17,13.08899974822998 +BIDU,2007-05-18,13.104999542236328 +BIDU,2007-05-21,13.465999603271484 +BIDU,2007-05-22,13.513999938964844 +BIDU,2007-05-23,13.069999694824219 +BIDU,2007-05-24,12.829999923706055 +BIDU,2007-05-25,13.071000099182129 +BIDU,2007-05-29,13.319999694824219 +BIDU,2007-05-30,13.569000244140625 +BIDU,2007-05-31,14.048999786376953 +BIDU,2007-06-01,14.031000137329102 +BIDU,2007-06-04,14.170999526977539 +BIDU,2007-06-05,14.46399974822998 +BIDU,2007-06-06,14.154000282287598 +BIDU,2007-06-07,13.725000381469727 +BIDU,2007-06-08,13.70300006866455 +BIDU,2007-06-11,13.710000038146973 +BIDU,2007-06-12,13.564000129699707 +BIDU,2007-06-13,13.824000358581543 +BIDU,2007-06-14,14.015000343322754 +BIDU,2007-06-15,14.307000160217285 +BIDU,2007-06-18,14.904999732971191 +BIDU,2007-06-19,15.430000305175781 +BIDU,2007-06-20,15.239999771118164 +BIDU,2007-06-21,15.395000457763672 +BIDU,2007-06-22,15.64799976348877 +BIDU,2007-06-25,15.406000137329102 +BIDU,2007-06-26,15.522000312805176 +BIDU,2007-06-27,15.71399974822998 +BIDU,2007-06-28,16.2189998626709 +BIDU,2007-06-29,16.79800033569336 +BIDU,2007-07-02,18.641000747680664 +BIDU,2007-07-03,18.100000381469727 +BIDU,2007-07-05,18.499000549316406 +BIDU,2007-07-06,19.760000228881836 +BIDU,2007-07-09,19.389999389648438 +BIDU,2007-07-10,20.38800048828125 +BIDU,2007-07-11,20.549999237060547 +BIDU,2007-07-12,20.6200008392334 +BIDU,2007-07-13,21.284000396728516 +BIDU,2007-07-16,20.801000595092773 +BIDU,2007-07-17,21.229000091552734 +BIDU,2007-07-18,19.989999771118164 +BIDU,2007-07-19,19.819000244140625 +BIDU,2007-07-20,18.950000762939453 +BIDU,2007-07-23,18.007999420166016 +BIDU,2007-07-24,17.503999710083008 +BIDU,2007-07-25,18.322999954223633 +BIDU,2007-07-26,20.9060001373291 +BIDU,2007-07-27,20.479000091552734 +BIDU,2007-07-30,20.924999237060547 +BIDU,2007-07-31,20.197999954223633 +BIDU,2007-08-01,20.06800079345703 +BIDU,2007-08-02,20.267000198364258 +BIDU,2007-08-03,19.850000381469727 +BIDU,2007-08-06,19.34000015258789 +BIDU,2007-08-07,19.920000076293945 +BIDU,2007-08-08,20.3700008392334 +BIDU,2007-08-09,19.4950008392334 +BIDU,2007-08-10,18.93899917602539 +BIDU,2007-08-13,19.28499984741211 +BIDU,2007-08-14,18.982999801635742 +BIDU,2007-08-15,17.988000869750977 +BIDU,2007-08-16,16.888999938964844 +BIDU,2007-08-17,17.650999069213867 +BIDU,2007-08-20,18.7549991607666 +BIDU,2007-08-21,19.746000289916992 +BIDU,2007-08-22,20.475000381469727 +BIDU,2007-08-23,20.320999145507812 +BIDU,2007-08-24,20.320999145507812 +BIDU,2007-08-27,21.19499969482422 +BIDU,2007-08-28,19.9689998626709 +BIDU,2007-08-29,20.652999877929688 +BIDU,2007-08-30,20.56599998474121 +BIDU,2007-08-31,20.81999969482422 +BIDU,2007-09-04,21.69499969482422 +BIDU,2007-09-05,21.972999572753906 +BIDU,2007-09-06,22.014999389648438 +BIDU,2007-09-07,21.36400032043457 +BIDU,2007-09-10,21.809999465942383 +BIDU,2007-09-11,22.70400047302246 +BIDU,2007-09-12,23.011999130249023 +BIDU,2007-09-13,23.246999740600586 +BIDU,2007-09-14,23.488000869750977 +BIDU,2007-09-17,25.288999557495117 +BIDU,2007-09-18,26.878999710083008 +BIDU,2007-09-19,27.594999313354492 +BIDU,2007-09-20,27.607999801635742 +BIDU,2007-09-21,28.459999084472656 +BIDU,2007-09-24,30.340999603271484 +BIDU,2007-09-25,29.993000030517578 +BIDU,2007-09-26,28.792999267578125 +BIDU,2007-09-27,29.19700050354004 +BIDU,2007-09-28,28.96500015258789 +BIDU,2007-10-01,28.481000900268555 +BIDU,2007-10-02,32.05799865722656 +BIDU,2007-10-03,31.41699981689453 +BIDU,2007-10-04,31.5 +BIDU,2007-10-05,32.1609992980957 +BIDU,2007-10-08,32.944000244140625 +BIDU,2007-10-09,32.87699890136719 +BIDU,2007-10-10,34.31700134277344 +BIDU,2007-10-11,30.878000259399414 +BIDU,2007-10-12,32.29800033569336 +BIDU,2007-10-15,31.4950008392334 +BIDU,2007-10-16,30.74799919128418 +BIDU,2007-10-17,31.6200008392334 +BIDU,2007-10-18,32.0 +BIDU,2007-10-19,31.611000061035156 +BIDU,2007-10-22,31.625999450683594 +BIDU,2007-10-23,34.9900016784668 +BIDU,2007-10-24,33.599998474121094 +BIDU,2007-10-25,33.43000030517578 +BIDU,2007-10-26,35.3390007019043 +BIDU,2007-10-29,36.54999923706055 +BIDU,2007-10-30,37.099998474121094 +BIDU,2007-10-31,38.249000549316406 +BIDU,2007-11-01,38.595001220703125 +BIDU,2007-11-02,40.900001525878906 +BIDU,2007-11-05,41.6879997253418 +BIDU,2007-11-06,40.77000045776367 +BIDU,2007-11-07,39.5 +BIDU,2007-11-08,35.7869987487793 +BIDU,2007-11-09,34.29499816894531 +BIDU,2007-11-12,30.149999618530273 +BIDU,2007-11-13,34.14500045776367 +BIDU,2007-11-14,34.400001525878906 +BIDU,2007-11-15,32.77000045776367 +BIDU,2007-11-16,31.499000549316406 +BIDU,2007-11-19,30.74799919128418 +BIDU,2007-11-20,31.350000381469727 +BIDU,2007-11-21,30.79199981689453 +BIDU,2007-11-23,30.88599967956543 +BIDU,2007-11-26,32.61399841308594 +BIDU,2007-11-27,34.13399887084961 +BIDU,2007-11-28,36.724998474121094 +BIDU,2007-11-29,37.948001861572266 +BIDU,2007-11-30,38.19599914550781 +BIDU,2007-12-03,38.525001525878906 +BIDU,2007-12-04,38.77199935913086 +BIDU,2007-12-05,39.21699905395508 +BIDU,2007-12-06,39.28799819946289 +BIDU,2007-12-07,39.0 +BIDU,2007-12-10,39.72999954223633 +BIDU,2007-12-11,37.8380012512207 +BIDU,2007-12-12,38.900001525878906 +BIDU,2007-12-13,38.70000076293945 +BIDU,2007-12-14,39.29100036621094 +BIDU,2007-12-17,35.599998474121094 +BIDU,2007-12-18,37.297000885009766 +BIDU,2007-12-19,37.49800109863281 +BIDU,2007-12-20,38.01499938964844 +BIDU,2007-12-21,38.04499816894531 +BIDU,2007-12-24,38.05799865722656 +BIDU,2007-12-26,39.96699905395508 +BIDU,2007-12-27,40.91999816894531 +BIDU,2007-12-28,39.887001037597656 +BIDU,2007-12-31,38.97999954223633 +BIDU,2008-01-02,38.1879997253418 +BIDU,2008-01-03,37.50899887084961 +BIDU,2008-01-04,36.099998474121094 +BIDU,2008-01-07,34.430999755859375 +BIDU,2008-01-08,34.520999908447266 +BIDU,2008-01-09,34.40999984741211 +BIDU,2008-01-10,33.95399856567383 +BIDU,2008-01-11,32.92499923706055 +BIDU,2008-01-14,34.040000915527344 +BIDU,2008-01-15,31.81999969482422 +BIDU,2008-01-16,29.329999923706055 +BIDU,2008-01-17,26.499000549316406 +BIDU,2008-01-18,27.304000854492188 +BIDU,2008-01-22,27.365999221801758 +BIDU,2008-01-23,27.020000457763672 +BIDU,2008-01-24,30.719999313354492 +BIDU,2008-01-25,29.94700050354004 +BIDU,2008-01-28,29.131999969482422 +BIDU,2008-01-29,27.070999145507812 +BIDU,2008-01-30,25.93899917602539 +BIDU,2008-01-31,27.9950008392334 +BIDU,2008-02-01,26.958999633789062 +BIDU,2008-02-04,27.22800064086914 +BIDU,2008-02-05,25.349000930786133 +BIDU,2008-02-06,23.0 +BIDU,2008-02-07,23.229999542236328 +BIDU,2008-02-08,23.391000747680664 +BIDU,2008-02-11,24.67099952697754 +BIDU,2008-02-12,24.542999267578125 +BIDU,2008-02-13,26.108999252319336 +BIDU,2008-02-14,26.450000762939453 +BIDU,2008-02-15,25.90999984741211 +BIDU,2008-02-19,24.674999237060547 +BIDU,2008-02-20,24.719999313354492 +BIDU,2008-02-21,24.270000457763672 +BIDU,2008-02-22,24.43899917602539 +BIDU,2008-02-25,24.10099983215332 +BIDU,2008-02-26,23.780000686645508 +BIDU,2008-02-27,25.885000228881836 +BIDU,2008-02-28,25.299999237060547 +BIDU,2008-02-29,25.132999420166016 +BIDU,2008-03-03,24.052000045776367 +BIDU,2008-03-04,24.614999771118164 +BIDU,2008-03-05,24.222000122070312 +BIDU,2008-03-06,24.242000579833984 +BIDU,2008-03-07,24.292999267578125 +BIDU,2008-03-10,24.1299991607666 +BIDU,2008-03-11,26.038999557495117 +BIDU,2008-03-12,27.36400032043457 +BIDU,2008-03-13,26.80900001525879 +BIDU,2008-03-14,26.80500030517578 +BIDU,2008-03-17,24.709999084472656 +BIDU,2008-03-18,24.652999877929688 +BIDU,2008-03-19,22.020999908447266 +BIDU,2008-03-20,20.790000915527344 +BIDU,2008-03-24,24.0 +BIDU,2008-03-25,23.56100082397461 +BIDU,2008-03-26,24.149999618530273 +BIDU,2008-03-27,23.7549991607666 +BIDU,2008-03-28,24.72100067138672 +BIDU,2008-03-31,23.96299934387207 +BIDU,2008-04-01,27.325000762939453 +BIDU,2008-04-02,28.148000717163086 +BIDU,2008-04-03,28.663999557495117 +BIDU,2008-04-04,29.388999938964844 +BIDU,2008-04-07,30.0 +BIDU,2008-04-08,29.594999313354492 +BIDU,2008-04-09,28.881000518798828 +BIDU,2008-04-10,29.200000762939453 +BIDU,2008-04-11,28.42300033569336 +BIDU,2008-04-14,28.916000366210938 +BIDU,2008-04-15,28.83799934387207 +BIDU,2008-04-16,31.774999618530273 +BIDU,2008-04-17,30.975000381469727 +BIDU,2008-04-18,34.099998474121094 +BIDU,2008-04-21,35.750999450683594 +BIDU,2008-04-22,35.0099983215332 +BIDU,2008-04-23,34.965999603271484 +BIDU,2008-04-24,34.20000076293945 +BIDU,2008-04-25,36.36899948120117 +BIDU,2008-04-28,36.0359992980957 +BIDU,2008-04-29,37.38100051879883 +BIDU,2008-04-30,36.560001373291016 +BIDU,2008-05-01,37.0 +BIDU,2008-05-02,36.150001525878906 +BIDU,2008-05-05,37.3849983215332 +BIDU,2008-05-06,37.04199981689453 +BIDU,2008-05-07,35.91299819946289 +BIDU,2008-05-08,35.516998291015625 +BIDU,2008-05-09,34.62799835205078 +BIDU,2008-05-12,36.6870002746582 +BIDU,2008-05-13,36.84000015258789 +BIDU,2008-05-14,36.117000579833984 +BIDU,2008-05-15,36.426998138427734 +BIDU,2008-05-16,36.45899963378906 +BIDU,2008-05-19,37.099998474121094 +BIDU,2008-05-20,37.2130012512207 +BIDU,2008-05-21,35.499000549316406 +BIDU,2008-05-22,33.500999450683594 +BIDU,2008-05-23,32.87099838256836 +BIDU,2008-05-27,33.650001525878906 +BIDU,2008-05-28,34.49399948120117 +BIDU,2008-05-29,34.49300003051758 +BIDU,2008-05-30,34.50600051879883 +BIDU,2008-06-02,33.775001525878906 +BIDU,2008-06-03,34.20899963378906 +BIDU,2008-06-04,34.45199966430664 +BIDU,2008-06-05,36.180999755859375 +BIDU,2008-06-06,34.50400161743164 +BIDU,2008-06-09,33.20000076293945 +BIDU,2008-06-10,32.63399887084961 +BIDU,2008-06-11,31.898000717163086 +BIDU,2008-06-12,31.54199981689453 +BIDU,2008-06-13,32.683998107910156 +BIDU,2008-06-16,33.590999603271484 +BIDU,2008-06-17,33.263999938964844 +BIDU,2008-06-18,33.249000549316406 +BIDU,2008-06-19,33.48099899291992 +BIDU,2008-06-20,32.28900146484375 +BIDU,2008-06-23,31.88599967956543 +BIDU,2008-06-24,30.672000885009766 +BIDU,2008-06-25,33.20899963378906 +BIDU,2008-06-26,31.47599983215332 +BIDU,2008-06-27,31.323999404907227 +BIDU,2008-06-30,31.29599952697754 +BIDU,2008-07-01,31.768999099731445 +BIDU,2008-07-02,31.20400047302246 +BIDU,2008-07-03,31.600000381469727 +BIDU,2008-07-07,32.78900146484375 +BIDU,2008-07-08,33.45600128173828 +BIDU,2008-07-09,33.28300094604492 +BIDU,2008-07-10,32.930999755859375 +BIDU,2008-07-11,30.507999420166016 +BIDU,2008-07-14,29.139999389648438 +BIDU,2008-07-15,28.20400047302246 +BIDU,2008-07-16,29.893999099731445 +BIDU,2008-07-17,30.290000915527344 +BIDU,2008-07-18,29.15399932861328 +BIDU,2008-07-21,29.700000762939453 +BIDU,2008-07-22,29.236000061035156 +BIDU,2008-07-23,28.8700008392334 +BIDU,2008-07-24,33.507999420166016 +BIDU,2008-07-25,33.2400016784668 +BIDU,2008-07-28,33.43600082397461 +BIDU,2008-07-29,34.8120002746582 +BIDU,2008-07-30,35.02399826049805 +BIDU,2008-07-31,34.71500015258789 +BIDU,2008-08-01,34.41699981689453 +BIDU,2008-08-04,33.02000045776367 +BIDU,2008-08-05,33.02899932861328 +BIDU,2008-08-06,33.880001068115234 +BIDU,2008-08-07,32.762001037597656 +BIDU,2008-08-08,31.926000595092773 +BIDU,2008-08-11,30.440000534057617 +BIDU,2008-08-12,31.152999877929688 +BIDU,2008-08-13,31.55699920654297 +BIDU,2008-08-14,32.486000061035156 +BIDU,2008-08-15,32.10100173950195 +BIDU,2008-08-18,30.725000381469727 +BIDU,2008-08-19,30.884000778198242 +BIDU,2008-08-20,32.12200164794922 +BIDU,2008-08-21,32.33000183105469 +BIDU,2008-08-22,32.402000427246094 +BIDU,2008-08-25,32.242000579833984 +BIDU,2008-08-26,31.013999938964844 +BIDU,2008-08-27,31.572999954223633 +BIDU,2008-08-28,31.65399932861328 +BIDU,2008-08-29,31.371999740600586 +BIDU,2008-09-02,30.854000091552734 +BIDU,2008-09-03,29.325000762939453 +BIDU,2008-09-04,27.11400032043457 +BIDU,2008-09-05,27.06599998474121 +BIDU,2008-09-08,27.437999725341797 +BIDU,2008-09-09,25.413000106811523 +BIDU,2008-09-10,26.40999984741211 +BIDU,2008-09-11,28.25200080871582 +BIDU,2008-09-12,28.201000213623047 +BIDU,2008-09-15,27.302000045776367 +BIDU,2008-09-16,26.64900016784668 +BIDU,2008-09-17,25.445999145507812 +BIDU,2008-09-18,30.524999618530273 +BIDU,2008-09-19,28.975000381469727 +BIDU,2008-09-22,26.863000869750977 +BIDU,2008-09-23,26.350000381469727 +BIDU,2008-09-24,26.726999282836914 +BIDU,2008-09-25,27.549999237060547 +BIDU,2008-09-26,26.075000762939453 +BIDU,2008-09-29,23.1200008392334 +BIDU,2008-09-30,24.822999954223633 +BIDU,2008-10-01,24.448999404907227 +BIDU,2008-10-02,23.351999282836914 +BIDU,2008-10-03,22.23699951171875 +BIDU,2008-10-06,22.76799964904785 +BIDU,2008-10-07,21.444000244140625 +BIDU,2008-10-08,21.33099937438965 +BIDU,2008-10-09,20.618000030517578 +BIDU,2008-10-10,21.375 +BIDU,2008-10-13,26.604999542236328 +BIDU,2008-10-14,25.024999618530273 +BIDU,2008-10-15,22.719999313354492 +BIDU,2008-10-16,22.6299991607666 +BIDU,2008-10-17,23.95199966430664 +BIDU,2008-10-20,25.437999725341797 +BIDU,2008-10-21,24.867000579833984 +BIDU,2008-10-22,24.909000396728516 +BIDU,2008-10-23,21.253999710083008 +BIDU,2008-10-24,19.121999740600586 +BIDU,2008-10-27,17.899999618530273 +BIDU,2008-10-28,20.895000457763672 +BIDU,2008-10-29,21.191999435424805 +BIDU,2008-10-30,21.360000610351562 +BIDU,2008-10-31,20.600000381469727 +BIDU,2008-11-03,20.472000122070312 +BIDU,2008-11-04,23.461999893188477 +BIDU,2008-11-05,21.729000091552734 +BIDU,2008-11-06,20.965999603271484 +BIDU,2008-11-07,21.799999237060547 +BIDU,2008-11-10,21.128000259399414 +BIDU,2008-11-11,19.08300018310547 +BIDU,2008-11-12,18.298999786376953 +BIDU,2008-11-13,18.98699951171875 +BIDU,2008-11-14,17.888999938964844 +BIDU,2008-11-17,13.409000396728516 +BIDU,2008-11-18,12.87600040435791 +BIDU,2008-11-19,11.173999786376953 +BIDU,2008-11-20,11.03499984741211 +BIDU,2008-11-21,11.269000053405762 +BIDU,2008-11-24,11.512999534606934 +BIDU,2008-11-25,12.402999877929688 +BIDU,2008-11-26,14.274999618530273 +BIDU,2008-11-28,13.588000297546387 +BIDU,2008-12-01,11.630999565124512 +BIDU,2008-12-02,11.857000350952148 +BIDU,2008-12-03,11.366999626159668 +BIDU,2008-12-04,11.45300006866455 +BIDU,2008-12-05,10.90999984741211 +BIDU,2008-12-08,11.795000076293945 +BIDU,2008-12-09,10.935999870300293 +BIDU,2008-12-10,10.454000473022461 +BIDU,2008-12-11,11.130000114440918 +BIDU,2008-12-12,11.399999618530273 +BIDU,2008-12-15,11.809000015258789 +BIDU,2008-12-16,13.199999809265137 +BIDU,2008-12-17,13.550000190734863 +BIDU,2008-12-18,13.069000244140625 +BIDU,2008-12-19,13.107000350952148 +BIDU,2008-12-22,12.307000160217285 +BIDU,2008-12-23,12.5 +BIDU,2008-12-24,12.371999740600586 +BIDU,2008-12-26,12.388999938964844 +BIDU,2008-12-29,12.1850004196167 +BIDU,2008-12-30,12.692999839782715 +BIDU,2008-12-31,13.057000160217285 +BIDU,2009-01-02,13.541000366210938 +BIDU,2009-01-05,13.784000396728516 +BIDU,2009-01-06,13.572999954223633 +BIDU,2009-01-07,12.734000205993652 +BIDU,2009-01-08,12.46500015258789 +BIDU,2009-01-09,12.064000129699707 +BIDU,2009-01-12,11.40999984741211 +BIDU,2009-01-13,11.550000190734863 +BIDU,2009-01-14,10.975000381469727 +BIDU,2009-01-15,10.944000244140625 +BIDU,2009-01-16,11.59000015258789 +BIDU,2009-01-20,10.96500015258789 +BIDU,2009-01-21,11.092000007629395 +BIDU,2009-01-22,11.253000259399414 +BIDU,2009-01-23,11.194999694824219 +BIDU,2009-01-26,11.557000160217285 +BIDU,2009-01-27,11.529999732971191 +BIDU,2009-01-28,12.715999603271484 +BIDU,2009-01-29,12.86400032043457 +BIDU,2009-01-30,12.876999855041504 +BIDU,2009-02-02,12.552000045776367 +BIDU,2009-02-03,12.517000198364258 +BIDU,2009-02-04,12.899999618530273 +BIDU,2009-02-05,12.529000282287598 +BIDU,2009-02-06,12.461000442504883 +BIDU,2009-02-09,14.057000160217285 +BIDU,2009-02-10,13.083999633789062 +BIDU,2009-02-11,13.38599967956543 +BIDU,2009-02-12,13.199999809265137 +BIDU,2009-02-13,12.819999694824219 +BIDU,2009-02-17,12.234999656677246 +BIDU,2009-02-18,12.809000015258789 +BIDU,2009-02-19,13.256999969482422 +BIDU,2009-02-20,13.626999855041504 +BIDU,2009-02-23,13.175999641418457 +BIDU,2009-02-24,14.276000022888184 +BIDU,2009-02-25,14.37600040435791 +BIDU,2009-02-26,14.593999862670898 +BIDU,2009-02-27,14.831999778747559 +BIDU,2009-03-02,13.722000122070312 +BIDU,2009-03-03,14.458999633789062 +BIDU,2009-03-04,15.732000350952148 +BIDU,2009-03-05,16.150999069213867 +BIDU,2009-03-06,15.70199966430664 +BIDU,2009-03-09,15.508000373840332 +BIDU,2009-03-10,16.659000396728516 +BIDU,2009-03-11,16.81800079345703 +BIDU,2009-03-12,16.940000534057617 +BIDU,2009-03-13,17.266000747680664 +BIDU,2009-03-16,16.134000778198242 +BIDU,2009-03-17,17.540000915527344 +BIDU,2009-03-18,17.5 +BIDU,2009-03-19,17.518999099731445 +BIDU,2009-03-20,17.520000457763672 +BIDU,2009-03-23,18.260000228881836 +BIDU,2009-03-24,18.829999923706055 +BIDU,2009-03-25,18.3799991607666 +BIDU,2009-03-26,18.635000228881836 +BIDU,2009-03-27,18.315000534057617 +BIDU,2009-03-30,17.298999786376953 +BIDU,2009-03-31,17.65999984741211 +BIDU,2009-04-01,17.476999282836914 +BIDU,2009-04-02,18.492000579833984 +BIDU,2009-04-03,18.75 +BIDU,2009-04-06,18.641000747680664 +BIDU,2009-04-07,17.742000579833984 +BIDU,2009-04-08,18.259000778198242 +BIDU,2009-04-09,19.031999588012695 +BIDU,2009-04-13,19.947999954223633 +BIDU,2009-04-14,19.795000076293945 +BIDU,2009-04-15,19.60300064086914 +BIDU,2009-04-16,20.344999313354492 +BIDU,2009-04-17,21.009000778198242 +BIDU,2009-04-20,20.0 +BIDU,2009-04-21,20.45599937438965 +BIDU,2009-04-22,20.83300018310547 +BIDU,2009-04-23,21.25 +BIDU,2009-04-24,21.753999710083008 +BIDU,2009-04-27,22.486000061035156 +BIDU,2009-04-28,22.118999481201172 +BIDU,2009-04-29,22.729000091552734 +BIDU,2009-04-30,23.290000915527344 +BIDU,2009-05-01,23.56100082397461 +BIDU,2009-05-04,24.825000762939453 +BIDU,2009-05-05,24.979999542236328 +BIDU,2009-05-06,25.566999435424805 +BIDU,2009-05-07,24.700000762939453 +BIDU,2009-05-08,24.600000381469727 +BIDU,2009-05-11,23.954999923706055 +BIDU,2009-05-12,24.118000030517578 +BIDU,2009-05-13,23.100000381469727 +BIDU,2009-05-14,23.459999084472656 +BIDU,2009-05-15,23.500999450683594 +BIDU,2009-05-18,24.358999252319336 +BIDU,2009-05-19,24.69700050354004 +BIDU,2009-05-20,24.70400047302246 +BIDU,2009-05-21,24.047000885009766 +BIDU,2009-05-22,23.989999771118164 +BIDU,2009-05-26,24.736000061035156 +BIDU,2009-05-27,25.11199951171875 +BIDU,2009-05-28,25.81999969482422 +BIDU,2009-05-29,26.3799991607666 +BIDU,2009-06-01,28.599000930786133 +BIDU,2009-06-02,27.799999237060547 +BIDU,2009-06-03,28.68600082397461 +BIDU,2009-06-04,29.34000015258789 +BIDU,2009-06-05,30.406999588012695 +BIDU,2009-06-08,30.389999389648438 +BIDU,2009-06-09,30.916000366210938 +BIDU,2009-06-10,29.829999923706055 +BIDU,2009-06-11,30.069000244140625 +BIDU,2009-06-12,28.899999618530273 +BIDU,2009-06-15,29.231000900268555 +BIDU,2009-06-16,28.899999618530273 +BIDU,2009-06-17,29.591999053955078 +BIDU,2009-06-18,29.40399932861328 +BIDU,2009-06-19,29.760000228881836 +BIDU,2009-06-22,27.802000045776367 +BIDU,2009-06-23,27.284000396728516 +BIDU,2009-06-24,28.334999084472656 +BIDU,2009-06-25,29.315000534057617 +BIDU,2009-06-26,30.118000030517578 +BIDU,2009-06-29,29.81800079345703 +BIDU,2009-06-30,30.108999252319336 +BIDU,2009-07-01,29.506999969482422 +BIDU,2009-07-02,28.950000762939453 +BIDU,2009-07-06,28.58099937438965 +BIDU,2009-07-07,27.614999771118164 +BIDU,2009-07-08,27.488000869750977 +BIDU,2009-07-09,28.174999237060547 +BIDU,2009-07-10,28.423999786376953 +BIDU,2009-07-13,29.062999725341797 +BIDU,2009-07-14,29.905000686645508 +BIDU,2009-07-15,31.58099937438965 +BIDU,2009-07-16,32.25 +BIDU,2009-07-17,32.15999984741211 +BIDU,2009-07-20,33.624000549316406 +BIDU,2009-07-21,33.20800018310547 +BIDU,2009-07-22,32.45600128173828 +BIDU,2009-07-23,33.263999938964844 +BIDU,2009-07-24,35.810001373291016 +BIDU,2009-07-27,35.68199920654297 +BIDU,2009-07-28,35.111000061035156 +BIDU,2009-07-29,34.45100021362305 +BIDU,2009-07-30,35.18000030517578 +BIDU,2009-07-31,34.81399917602539 +BIDU,2009-08-03,35.44499969482422 +BIDU,2009-08-04,35.14400100708008 +BIDU,2009-08-05,34.70000076293945 +BIDU,2009-08-06,34.12799835205078 +BIDU,2009-08-07,34.70399856567383 +BIDU,2009-08-10,35.1879997253418 +BIDU,2009-08-11,34.58300018310547 +BIDU,2009-08-12,34.862998962402344 +BIDU,2009-08-13,34.72200012207031 +BIDU,2009-08-14,33.95800018310547 +BIDU,2009-08-17,32.15599822998047 +BIDU,2009-08-18,32.7400016784668 +BIDU,2009-08-19,33.077999114990234 +BIDU,2009-08-20,33.92499923706055 +BIDU,2009-08-21,34.5 +BIDU,2009-08-24,34.5 +BIDU,2009-08-25,34.78200149536133 +BIDU,2009-08-26,34.37200164794922 +BIDU,2009-08-27,34.0099983215332 +BIDU,2009-08-28,33.952999114990234 +BIDU,2009-08-31,33.00600051879883 +BIDU,2009-09-01,31.875999450683594 +BIDU,2009-09-02,32.486000061035156 +BIDU,2009-09-03,32.948001861572266 +BIDU,2009-09-04,34.32699966430664 +BIDU,2009-09-08,35.71500015258789 +BIDU,2009-09-09,36.36000061035156 +BIDU,2009-09-10,37.244998931884766 +BIDU,2009-09-11,36.994998931884766 +BIDU,2009-09-14,37.95000076293945 +BIDU,2009-09-15,39.75299835205078 +BIDU,2009-09-16,40.29100036621094 +BIDU,2009-09-17,39.91899871826172 +BIDU,2009-09-18,39.99800109863281 +BIDU,2009-09-21,40.025001525878906 +BIDU,2009-09-22,39.62900161743164 +BIDU,2009-09-23,39.494998931884766 +BIDU,2009-09-24,39.02299880981445 +BIDU,2009-09-25,38.75600051879883 +BIDU,2009-09-28,39.60499954223633 +BIDU,2009-09-29,39.44200134277344 +BIDU,2009-09-30,39.10499954223633 +BIDU,2009-10-01,37.20199966430664 +BIDU,2009-10-02,37.520999908447266 +BIDU,2009-10-05,38.18899917602539 +BIDU,2009-10-06,40.099998474121094 +BIDU,2009-10-07,41.380001068115234 +BIDU,2009-10-08,41.266998291015625 +BIDU,2009-10-09,42.707000732421875 +BIDU,2009-10-12,41.3489990234375 +BIDU,2009-10-13,40.75 +BIDU,2009-10-14,41.018001556396484 +BIDU,2009-10-15,39.9900016784668 +BIDU,2009-10-16,39.57899856567383 +BIDU,2009-10-19,41.10200119018555 +BIDU,2009-10-20,40.87200164794922 +BIDU,2009-10-21,40.59199905395508 +BIDU,2009-10-22,41.560001373291016 +BIDU,2009-10-23,43.53099822998047 +BIDU,2009-10-26,43.297000885009766 +BIDU,2009-10-27,38.36600112915039 +BIDU,2009-10-28,39.68299865722656 +BIDU,2009-10-29,39.34000015258789 +BIDU,2009-10-30,37.79199981689453 +BIDU,2009-11-02,37.54499816894531 +BIDU,2009-11-03,38.30400085449219 +BIDU,2009-11-04,38.637001037597656 +BIDU,2009-11-05,39.62300109863281 +BIDU,2009-11-06,40.9739990234375 +BIDU,2009-11-09,42.58700180053711 +BIDU,2009-11-10,42.8120002746582 +BIDU,2009-11-11,43.05099868774414 +BIDU,2009-11-12,42.71500015258789 +BIDU,2009-11-13,43.25 +BIDU,2009-11-16,43.832000732421875 +BIDU,2009-11-17,44.150001525878906 +BIDU,2009-11-18,43.512001037597656 +BIDU,2009-11-19,42.80099868774414 +BIDU,2009-11-20,42.75899887084961 +BIDU,2009-11-23,43.900001525878906 +BIDU,2009-11-24,43.55400085449219 +BIDU,2009-11-25,44.21799850463867 +BIDU,2009-11-27,43.97200012207031 +BIDU,2009-11-30,43.374000549316406 +BIDU,2009-12-01,43.55500030517578 +BIDU,2009-12-02,43.47200012207031 +BIDU,2009-12-03,42.78900146484375 +BIDU,2009-12-04,42.53200149536133 +BIDU,2009-12-07,42.099998474121094 +BIDU,2009-12-08,41.88399887084961 +BIDU,2009-12-09,42.645999908447266 +BIDU,2009-12-10,42.231998443603516 +BIDU,2009-12-11,41.810001373291016 +BIDU,2009-12-14,42.45100021362305 +BIDU,2009-12-15,42.400001525878906 +BIDU,2009-12-16,42.625999450683594 +BIDU,2009-12-17,41.58399963378906 +BIDU,2009-12-18,41.439998626708984 +BIDU,2009-12-21,40.737998962402344 +BIDU,2009-12-22,39.88100051879883 +BIDU,2009-12-23,41.41999816894531 +BIDU,2009-12-24,41.5989990234375 +BIDU,2009-12-28,42.42900085449219 +BIDU,2009-12-29,41.9630012512207 +BIDU,2009-12-30,41.62300109863281 +BIDU,2009-12-31,41.12300109863281 +BIDU,2010-01-04,41.00299835205078 +BIDU,2010-01-05,40.59000015258789 +BIDU,2010-01-06,41.25 +BIDU,2010-01-07,40.4630012512207 +BIDU,2010-01-08,40.426998138427734 +BIDU,2010-01-11,40.05699920654297 +BIDU,2010-01-12,38.64899826049805 +BIDU,2010-01-13,43.948001861572266 +BIDU,2010-01-14,46.42300033569336 +BIDU,2010-01-15,46.768001556396484 +BIDU,2010-01-19,44.08399963378906 +BIDU,2010-01-20,43.96699905395508 +BIDU,2010-01-21,43.99700164794922 +BIDU,2010-01-22,41.689998626708984 +BIDU,2010-01-25,41.51599884033203 +BIDU,2010-01-26,41.9379997253418 +BIDU,2010-01-27,42.43600082397461 +BIDU,2010-01-28,41.78499984741211 +BIDU,2010-01-29,41.17100143432617 +BIDU,2010-02-01,42.56800079345703 +BIDU,2010-02-02,42.61800003051758 +BIDU,2010-02-03,44.97800064086914 +BIDU,2010-02-04,44.08599853515625 +BIDU,2010-02-05,44.880001068115234 +BIDU,2010-02-08,44.323001861572266 +BIDU,2010-02-09,43.500999450683594 +BIDU,2010-02-10,48.2130012512207 +BIDU,2010-02-11,48.74599838256836 +BIDU,2010-02-12,48.79999923706055 +BIDU,2010-02-16,48.946998596191406 +BIDU,2010-02-17,48.75199890136719 +BIDU,2010-02-18,49.7599983215332 +BIDU,2010-02-19,50.01499938964844 +BIDU,2010-02-22,50.71500015258789 +BIDU,2010-02-23,50.16999816894531 +BIDU,2010-02-24,50.547000885009766 +BIDU,2010-02-25,50.887001037597656 +BIDU,2010-02-26,51.86800003051758 +BIDU,2010-03-01,52.29100036621094 +BIDU,2010-03-02,51.88800048828125 +BIDU,2010-03-03,51.70199966430664 +BIDU,2010-03-04,52.37799835205078 +BIDU,2010-03-05,52.07500076293945 +BIDU,2010-03-08,53.43299865722656 +BIDU,2010-03-09,53.90999984741211 +BIDU,2010-03-10,54.91699981689453 +BIDU,2010-03-11,55.40999984741211 +BIDU,2010-03-12,55.02399826049805 +BIDU,2010-03-15,57.683998107910156 +BIDU,2010-03-16,57.316001892089844 +BIDU,2010-03-17,56.69499969482422 +BIDU,2010-03-18,56.465999603271484 +BIDU,2010-03-19,56.96500015258789 +BIDU,2010-03-22,57.97200012207031 +BIDU,2010-03-23,59.487998962402344 +BIDU,2010-03-24,60.849998474121094 +BIDU,2010-03-25,59.198001861572266 +BIDU,2010-03-26,59.637001037597656 +BIDU,2010-03-29,60.349998474121094 +BIDU,2010-03-30,59.81999969482422 +BIDU,2010-03-31,59.70000076293945 +BIDU,2010-04-01,60.0 +BIDU,2010-04-05,60.130001068115234 +BIDU,2010-04-06,61.941001892089844 +BIDU,2010-04-07,61.77399826049805 +BIDU,2010-04-08,61.98500061035156 +BIDU,2010-04-09,62.547000885009766 +BIDU,2010-04-12,62.61600112915039 +BIDU,2010-04-13,62.66600036621094 +BIDU,2010-04-14,63.76599884033203 +BIDU,2010-04-15,64.89600372314453 +BIDU,2010-04-16,63.23699951171875 +BIDU,2010-04-19,61.349998474121094 +BIDU,2010-04-20,63.58399963378906 +BIDU,2010-04-21,62.99700164794922 +BIDU,2010-04-22,64.00399780273438 +BIDU,2010-04-23,64.57599639892578 +BIDU,2010-04-26,64.08499908447266 +BIDU,2010-04-27,62.01100158691406 +BIDU,2010-04-28,62.13800048828125 +BIDU,2010-04-29,70.98699951171875 +BIDU,2010-04-30,68.89600372314453 +BIDU,2010-05-03,70.89900207519531 +BIDU,2010-05-04,69.30000305175781 +BIDU,2010-05-05,68.9530029296875 +BIDU,2010-05-06,66.802001953125 +BIDU,2010-05-07,63.94900131225586 +BIDU,2010-05-10,69.47799682617188 +BIDU,2010-05-11,71.41699981689453 +BIDU,2010-05-12,78.20999908447266 +BIDU,2010-05-13,75.63999938964844 +BIDU,2010-05-14,73.9800033569336 +BIDU,2010-05-17,73.18000030517578 +BIDU,2010-05-18,71.56999969482422 +BIDU,2010-05-19,70.12999725341797 +BIDU,2010-05-20,67.58000183105469 +BIDU,2010-05-21,70.8499984741211 +BIDU,2010-05-24,71.0 +BIDU,2010-05-25,69.08000183105469 +BIDU,2010-05-26,67.58999633789062 +BIDU,2010-05-27,73.5 +BIDU,2010-05-28,73.20999908447266 +BIDU,2010-06-01,73.55999755859375 +BIDU,2010-06-02,75.9800033569336 +BIDU,2010-06-03,76.66000366210938 +BIDU,2010-06-04,73.19999694824219 +BIDU,2010-06-07,69.80999755859375 +BIDU,2010-06-08,70.48999786376953 +BIDU,2010-06-09,67.4000015258789 +BIDU,2010-06-10,72.62999725341797 +BIDU,2010-06-11,72.8499984741211 +BIDU,2010-06-14,72.93000030517578 +BIDU,2010-06-15,75.37000274658203 +BIDU,2010-06-16,74.80999755859375 +BIDU,2010-06-17,72.47000122070312 +BIDU,2010-06-18,74.08999633789062 +BIDU,2010-06-21,76.36000061035156 +BIDU,2010-06-22,75.68000030517578 +BIDU,2010-06-23,76.19000244140625 +BIDU,2010-06-24,73.80000305175781 +BIDU,2010-06-25,76.0999984741211 +BIDU,2010-06-28,74.44000244140625 +BIDU,2010-06-29,67.56999969482422 +BIDU,2010-06-30,68.08000183105469 +BIDU,2010-07-01,68.55000305175781 +BIDU,2010-07-02,67.55000305175781 +BIDU,2010-07-06,67.44999694824219 +BIDU,2010-07-07,72.37000274658203 +BIDU,2010-07-08,72.43000030517578 +BIDU,2010-07-09,71.19999694824219 +BIDU,2010-07-12,70.7300033569336 +BIDU,2010-07-13,74.37999725341797 +BIDU,2010-07-14,75.02999877929688 +BIDU,2010-07-15,75.63999938964844 +BIDU,2010-07-16,73.52999877929688 +BIDU,2010-07-19,72.9000015258789 +BIDU,2010-07-20,74.04000091552734 +BIDU,2010-07-21,73.30999755859375 +BIDU,2010-07-22,74.44999694824219 +BIDU,2010-07-23,78.05999755859375 +BIDU,2010-07-26,80.37000274658203 +BIDU,2010-07-27,81.06999969482422 +BIDU,2010-07-28,79.4000015258789 +BIDU,2010-07-29,79.19999694824219 +BIDU,2010-07-30,81.41000366210938 +BIDU,2010-08-02,84.5999984741211 +BIDU,2010-08-03,84.79000091552734 +BIDU,2010-08-04,86.5999984741211 +BIDU,2010-08-05,85.56999969482422 +BIDU,2010-08-06,86.52999877929688 +BIDU,2010-08-09,87.55999755859375 +BIDU,2010-08-10,87.87000274658203 +BIDU,2010-08-11,84.2300033569336 +BIDU,2010-08-12,82.6500015258789 +BIDU,2010-08-13,82.83000183105469 +BIDU,2010-08-16,84.3499984741211 +BIDU,2010-08-17,84.43000030517578 +BIDU,2010-08-18,82.91999816894531 +BIDU,2010-08-19,81.19000244140625 +BIDU,2010-08-20,82.16999816894531 +BIDU,2010-08-23,79.37000274658203 +BIDU,2010-08-24,77.33999633789062 +BIDU,2010-08-25,78.30000305175781 +BIDU,2010-08-26,76.5999984741211 +BIDU,2010-08-27,79.37000274658203 +BIDU,2010-08-30,77.23999786376953 +BIDU,2010-08-31,78.43000030517578 +BIDU,2010-09-01,81.83999633789062 +BIDU,2010-09-02,82.61000061035156 +BIDU,2010-09-03,84.30000305175781 +BIDU,2010-09-07,82.2699966430664 +BIDU,2010-09-08,84.19000244140625 +BIDU,2010-09-09,83.83000183105469 +BIDU,2010-09-10,84.33000183105469 +BIDU,2010-09-13,86.26000213623047 +BIDU,2010-09-14,86.33000183105469 +BIDU,2010-09-15,86.30000305175781 +BIDU,2010-09-16,86.08999633789062 +BIDU,2010-09-17,85.7300033569336 +BIDU,2010-09-20,89.87000274658203 +BIDU,2010-09-21,91.19000244140625 +BIDU,2010-09-22,91.80999755859375 +BIDU,2010-09-23,95.02999877929688 +BIDU,2010-09-24,97.83000183105469 +BIDU,2010-09-27,103.81999969482422 +BIDU,2010-09-28,102.04000091552734 +BIDU,2010-09-29,103.72000122070312 +BIDU,2010-09-30,102.62000274658203 +BIDU,2010-10-01,98.80000305175781 +BIDU,2010-10-04,96.22000122070312 +BIDU,2010-10-05,102.69999694824219 +BIDU,2010-10-06,98.4000015258789 +BIDU,2010-10-07,98.48999786376953 +BIDU,2010-10-08,98.62000274658203 +BIDU,2010-10-11,99.73999786376953 +BIDU,2010-10-12,99.62000274658203 +BIDU,2010-10-13,99.94999694824219 +BIDU,2010-10-14,98.19999694824219 +BIDU,2010-10-15,98.66000366210938 +BIDU,2010-10-18,103.4000015258789 +BIDU,2010-10-19,100.81999969482422 +BIDU,2010-10-20,100.01000213623047 +BIDU,2010-10-21,102.4800033569336 +BIDU,2010-10-22,107.27999877929688 +BIDU,2010-10-25,109.75 +BIDU,2010-10-26,112.62000274658203 +BIDU,2010-10-27,112.87000274658203 +BIDU,2010-10-28,112.16999816894531 +BIDU,2010-10-29,110.01000213623047 +BIDU,2010-11-01,107.1500015258789 +BIDU,2010-11-02,109.55000305175781 +BIDU,2010-11-03,110.6500015258789 +BIDU,2010-11-04,110.05999755859375 +BIDU,2010-11-05,108.80000305175781 +BIDU,2010-11-08,110.4000015258789 +BIDU,2010-11-09,109.19000244140625 +BIDU,2010-11-10,111.69000244140625 +BIDU,2010-11-11,114.0999984741211 +BIDU,2010-11-12,110.63999938964844 +BIDU,2010-11-15,108.80000305175781 +BIDU,2010-11-16,103.5999984741211 +BIDU,2010-11-17,106.91999816894531 +BIDU,2010-11-18,108.13999938964844 +BIDU,2010-11-19,108.58999633789062 +BIDU,2010-11-22,108.87000274658203 +BIDU,2010-11-23,106.30999755859375 +BIDU,2010-11-24,109.0 +BIDU,2010-11-26,109.37000274658203 +BIDU,2010-11-29,107.37999725341797 +BIDU,2010-11-30,105.05000305175781 +BIDU,2010-12-01,106.80999755859375 +BIDU,2010-12-02,106.37000274658203 +BIDU,2010-12-03,109.2300033569336 +BIDU,2010-12-06,110.2300033569336 +BIDU,2010-12-07,109.68000030517578 +BIDU,2010-12-08,108.06999969482422 +BIDU,2010-12-09,108.06999969482422 +BIDU,2010-12-10,107.86000061035156 +BIDU,2010-12-13,108.30999755859375 +BIDU,2010-12-14,106.62000274658203 +BIDU,2010-12-15,100.19999694824219 +BIDU,2010-12-16,98.30999755859375 +BIDU,2010-12-17,98.73999786376953 +BIDU,2010-12-20,98.79000091552734 +BIDU,2010-12-21,101.25 +BIDU,2010-12-22,100.5 +BIDU,2010-12-23,100.16000366210938 +BIDU,2010-12-27,100.12999725341797 +BIDU,2010-12-28,98.70999908447266 +BIDU,2010-12-29,99.11000061035156 +BIDU,2010-12-30,98.20999908447266 +BIDU,2010-12-31,96.52999877929688 +BIDU,2011-01-03,99.7300033569336 +BIDU,2011-01-04,100.97000122070312 +BIDU,2011-01-05,104.62999725341797 +BIDU,2011-01-06,105.16000366210938 +BIDU,2011-01-07,106.94999694824219 +BIDU,2011-01-10,105.9800033569336 +BIDU,2011-01-11,106.27999877929688 +BIDU,2011-01-12,105.93000030517578 +BIDU,2011-01-13,106.25 +BIDU,2011-01-14,107.7300033569336 +BIDU,2011-01-18,108.1500015258789 +BIDU,2011-01-19,107.30999755859375 +BIDU,2011-01-20,105.66000366210938 +BIDU,2011-01-21,105.0999984741211 +BIDU,2011-01-24,106.36000061035156 +BIDU,2011-01-25,105.88999938964844 +BIDU,2011-01-26,107.94999694824219 +BIDU,2011-01-27,109.05000305175781 +BIDU,2011-01-28,106.54000091552734 +BIDU,2011-01-31,108.62999725341797 +BIDU,2011-02-01,118.7300033569336 +BIDU,2011-02-02,118.0199966430664 +BIDU,2011-02-03,118.5 +BIDU,2011-02-04,117.68000030517578 +BIDU,2011-02-07,118.95999908447266 +BIDU,2011-02-08,119.83999633789062 +BIDU,2011-02-09,123.01000213623047 +BIDU,2011-02-10,125.79000091552734 +BIDU,2011-02-11,129.5800018310547 +BIDU,2011-02-14,128.80999755859375 +BIDU,2011-02-15,128.0399932861328 +BIDU,2011-02-16,128.7100067138672 +BIDU,2011-02-17,128.5399932861328 +BIDU,2011-02-18,126.80000305175781 +BIDU,2011-02-22,120.27999877929688 +BIDU,2011-02-23,115.9000015258789 +BIDU,2011-02-24,118.80999755859375 +BIDU,2011-02-25,120.58999633789062 +BIDU,2011-02-28,121.16000366210938 +BIDU,2011-03-01,117.83000183105469 +BIDU,2011-03-02,119.48999786376953 +BIDU,2011-03-03,121.8499984741211 +BIDU,2011-03-04,122.33999633789062 +BIDU,2011-03-07,120.18000030517578 +BIDU,2011-03-08,120.18000030517578 +BIDU,2011-03-09,119.75 +BIDU,2011-03-10,120.87000274658203 +BIDU,2011-03-11,124.95999908447266 +BIDU,2011-03-14,124.05999755859375 +BIDU,2011-03-15,122.2300033569336 +BIDU,2011-03-16,120.55999755859375 +BIDU,2011-03-17,121.63999938964844 +BIDU,2011-03-18,120.5 +BIDU,2011-03-21,124.0 +BIDU,2011-03-22,127.08999633789062 +BIDU,2011-03-23,132.5800018310547 +BIDU,2011-03-24,133.47999572753906 +BIDU,2011-03-25,134.9199981689453 +BIDU,2011-03-28,133.6699981689453 +BIDU,2011-03-29,136.0 +BIDU,2011-03-30,136.3800048828125 +BIDU,2011-03-31,137.80999755859375 +BIDU,2011-04-01,138.8300018310547 +BIDU,2011-04-04,143.11000061035156 +BIDU,2011-04-05,141.64999389648438 +BIDU,2011-04-06,137.25 +BIDU,2011-04-07,139.10000610351562 +BIDU,2011-04-08,141.8800048828125 +BIDU,2011-04-11,145.67999267578125 +BIDU,2011-04-12,140.7100067138672 +BIDU,2011-04-13,145.69000244140625 +BIDU,2011-04-14,147.00999450683594 +BIDU,2011-04-15,146.80999755859375 +BIDU,2011-04-18,145.88999938964844 +BIDU,2011-04-19,149.89999389648438 +BIDU,2011-04-20,149.30999755859375 +BIDU,2011-04-21,148.64999389648438 +BIDU,2011-04-25,151.9600067138672 +BIDU,2011-04-26,152.3699951171875 +BIDU,2011-04-27,151.11000061035156 +BIDU,2011-04-28,148.25 +BIDU,2011-04-29,148.52000427246094 +BIDU,2011-05-02,147.47000122070312 +BIDU,2011-05-03,139.83999633789062 +BIDU,2011-05-04,139.00999450683594 +BIDU,2011-05-05,140.19000244140625 +BIDU,2011-05-06,141.25999450683594 +BIDU,2011-05-09,142.6199951171875 +BIDU,2011-05-10,142.24000549316406 +BIDU,2011-05-11,138.89999389648438 +BIDU,2011-05-12,138.1999969482422 +BIDU,2011-05-13,131.27999877929688 +BIDU,2011-05-16,127.7699966430664 +BIDU,2011-05-17,131.80999755859375 +BIDU,2011-05-18,131.83999633789062 +BIDU,2011-05-19,135.8800048828125 +BIDU,2011-05-20,134.69000244140625 +BIDU,2011-05-23,129.47000122070312 +BIDU,2011-05-24,129.25999450683594 +BIDU,2011-05-25,129.5399932861328 +BIDU,2011-05-26,129.9499969482422 +BIDU,2011-05-27,133.92999267578125 +BIDU,2011-05-31,135.7100067138672 +BIDU,2011-06-01,132.47000122070312 +BIDU,2011-06-02,138.49000549316406 +BIDU,2011-06-03,133.2100067138672 +BIDU,2011-06-06,126.97000122070312 +BIDU,2011-06-07,124.81999969482422 +BIDU,2011-06-08,120.66999816894531 +BIDU,2011-06-09,123.20999908447266 +BIDU,2011-06-10,121.69000244140625 +BIDU,2011-06-13,118.02999877929688 +BIDU,2011-06-14,124.81999969482422 +BIDU,2011-06-15,118.83999633789062 +BIDU,2011-06-16,116.23999786376953 +BIDU,2011-06-17,117.68000030517578 +BIDU,2011-06-20,118.27999877929688 +BIDU,2011-06-21,127.70999908447266 +BIDU,2011-06-22,124.87000274658203 +BIDU,2011-06-23,129.22000122070312 +BIDU,2011-06-24,128.67999267578125 +BIDU,2011-06-27,133.1699981689453 +BIDU,2011-06-28,136.1699981689453 +BIDU,2011-06-29,137.5800018310547 +BIDU,2011-06-30,140.1300048828125 +BIDU,2011-07-01,143.35000610351562 +BIDU,2011-07-05,145.8699951171875 +BIDU,2011-07-06,145.83999633789062 +BIDU,2011-07-07,147.00999450683594 +BIDU,2011-07-08,147.77999877929688 +BIDU,2011-07-11,142.39999389648438 +BIDU,2011-07-12,138.94000244140625 +BIDU,2011-07-13,142.2899932861328 +BIDU,2011-07-14,140.82000732421875 +BIDU,2011-07-15,146.92999267578125 +BIDU,2011-07-18,148.1300048828125 +BIDU,2011-07-19,152.55999755859375 +BIDU,2011-07-20,154.99000549316406 +BIDU,2011-07-21,150.1699981689453 +BIDU,2011-07-22,154.0 +BIDU,2011-07-25,156.5399932861328 +BIDU,2011-07-26,164.36000061035156 +BIDU,2011-07-27,161.24000549316406 +BIDU,2011-07-28,158.33999633789062 +BIDU,2011-07-29,157.07000732421875 +BIDU,2011-08-01,158.92999267578125 +BIDU,2011-08-02,152.9199981689453 +BIDU,2011-08-03,152.42999267578125 +BIDU,2011-08-04,143.9199981689453 +BIDU,2011-08-05,140.99000549316406 +BIDU,2011-08-08,130.4499969482422 +BIDU,2011-08-09,143.63999938964844 +BIDU,2011-08-10,140.7899932861328 +BIDU,2011-08-11,148.14999389648438 +BIDU,2011-08-12,150.14999389648438 +BIDU,2011-08-15,144.63999938964844 +BIDU,2011-08-16,136.9199981689453 +BIDU,2011-08-17,137.9600067138672 +BIDU,2011-08-18,128.77000427246094 +BIDU,2011-08-19,126.9800033569336 +BIDU,2011-08-22,126.6500015258789 +BIDU,2011-08-23,136.36000061035156 +BIDU,2011-08-24,133.67999267578125 +BIDU,2011-08-25,133.08999633789062 +BIDU,2011-08-26,139.6999969482422 +BIDU,2011-08-29,143.3000030517578 +BIDU,2011-08-30,148.35000610351562 +BIDU,2011-08-31,145.77999877929688 +BIDU,2011-09-01,144.2899932861328 +BIDU,2011-09-02,140.4499969482422 +BIDU,2011-09-06,143.19000244140625 +BIDU,2011-09-07,146.0500030517578 +BIDU,2011-09-08,147.00999450683594 +BIDU,2011-09-09,143.6300048828125 +BIDU,2011-09-12,144.22999572753906 +BIDU,2011-09-13,144.5800018310547 +BIDU,2011-09-14,147.47999572753906 +BIDU,2011-09-15,147.1699981689453 +BIDU,2011-09-16,146.9499969482422 +BIDU,2011-09-19,145.63999938964844 +BIDU,2011-09-20,139.92999267578125 +BIDU,2011-09-21,138.3300018310547 +BIDU,2011-09-22,123.18000030517578 +BIDU,2011-09-23,123.4000015258789 +BIDU,2011-09-26,122.55999755859375 +BIDU,2011-09-27,127.72000122070312 +BIDU,2011-09-28,121.41999816894531 +BIDU,2011-09-29,110.29000091552734 +BIDU,2011-09-30,106.91000366210938 +BIDU,2011-10-03,105.16000366210938 +BIDU,2011-10-04,110.08999633789062 +BIDU,2011-10-05,111.16999816894531 +BIDU,2011-10-06,120.88999938964844 +BIDU,2011-10-07,119.20999908447266 +BIDU,2011-10-10,124.54000091552734 +BIDU,2011-10-11,129.47000122070312 +BIDU,2011-10-12,130.8300018310547 +BIDU,2011-10-13,132.97000122070312 +BIDU,2011-10-14,137.60000610351562 +BIDU,2011-10-17,135.61000061035156 +BIDU,2011-10-18,132.3699951171875 +BIDU,2011-10-19,126.2300033569336 +BIDU,2011-10-20,123.87000274658203 +BIDU,2011-10-21,122.16000366210938 +BIDU,2011-10-24,132.02000427246094 +BIDU,2011-10-25,127.9800033569336 +BIDU,2011-10-26,130.8000030517578 +BIDU,2011-10-27,138.38999938964844 +BIDU,2011-10-28,144.6199951171875 +BIDU,2011-10-31,140.17999267578125 +BIDU,2011-11-01,135.0500030517578 +BIDU,2011-11-02,140.5500030517578 +BIDU,2011-11-03,143.5 +BIDU,2011-11-04,143.17999267578125 +BIDU,2011-11-07,140.77999877929688 +BIDU,2011-11-08,141.94000244140625 +BIDU,2011-11-09,136.1699981689453 +BIDU,2011-11-10,135.67999267578125 +BIDU,2011-11-11,137.75999450683594 +BIDU,2011-11-14,138.8800048828125 +BIDU,2011-11-15,140.74000549316406 +BIDU,2011-11-16,138.10000610351562 +BIDU,2011-11-17,131.10000610351562 +BIDU,2011-11-18,126.93000030517578 +BIDU,2011-11-21,124.16999816894531 +BIDU,2011-11-22,124.27999877929688 +BIDU,2011-11-23,119.55000305175781 +BIDU,2011-11-25,119.91000366210938 +BIDU,2011-11-28,126.80999755859375 +BIDU,2011-11-29,124.91999816894531 +BIDU,2011-11-30,130.99000549316406 +BIDU,2011-12-01,134.8300018310547 +BIDU,2011-12-02,134.08999633789062 +BIDU,2011-12-05,134.6300048828125 +BIDU,2011-12-06,131.25 +BIDU,2011-12-07,129.3300018310547 +BIDU,2011-12-08,126.62999725341797 +BIDU,2011-12-09,130.52000427246094 +BIDU,2011-12-12,127.6500015258789 +BIDU,2011-12-13,122.22000122070312 +BIDU,2011-12-14,117.97000122070312 +BIDU,2011-12-15,114.33999633789062 +BIDU,2011-12-16,114.5199966430664 +BIDU,2011-12-19,111.44999694824219 +BIDU,2011-12-20,118.4000015258789 +BIDU,2011-12-21,112.97000122070312 +BIDU,2011-12-22,115.55999755859375 +BIDU,2011-12-23,117.80999755859375 +BIDU,2011-12-27,116.25 +BIDU,2011-12-28,116.5 +BIDU,2011-12-29,114.72000122070312 +BIDU,2011-12-30,116.47000122070312 +BIDU,2012-01-03,124.29000091552734 +BIDU,2012-01-04,121.98999786376953 +BIDU,2012-01-05,123.2699966430664 +BIDU,2012-01-06,121.08999633789062 +BIDU,2012-01-09,120.11000061035156 +BIDU,2012-01-10,126.87999725341797 +BIDU,2012-01-11,128.19000244140625 +BIDU,2012-01-12,128.3000030517578 +BIDU,2012-01-13,127.41000366210938 +BIDU,2012-01-17,128.85000610351562 +BIDU,2012-01-18,126.06999969482422 +BIDU,2012-01-19,123.62000274658203 +BIDU,2012-01-20,122.80000305175781 +BIDU,2012-01-23,123.93000030517578 +BIDU,2012-01-24,121.75 +BIDU,2012-01-25,125.02999877929688 +BIDU,2012-01-26,123.9000015258789 +BIDU,2012-01-27,131.36000061035156 +BIDU,2012-01-30,130.72999572753906 +BIDU,2012-01-31,127.5199966430664 +BIDU,2012-02-01,127.7300033569336 +BIDU,2012-02-02,130.7899932861328 +BIDU,2012-02-03,134.52999877929688 +BIDU,2012-02-06,131.3699951171875 +BIDU,2012-02-07,129.49000549316406 +BIDU,2012-02-08,130.88999938964844 +BIDU,2012-02-09,135.4499969482422 +BIDU,2012-02-10,136.58999633789062 +BIDU,2012-02-13,140.0 +BIDU,2012-02-14,140.86000061035156 +BIDU,2012-02-15,138.32000732421875 +BIDU,2012-02-16,141.8300018310547 +BIDU,2012-02-17,136.89999389648438 +BIDU,2012-02-21,130.63999938964844 +BIDU,2012-02-22,133.7100067138672 +BIDU,2012-02-23,132.85000610351562 +BIDU,2012-02-24,134.88999938964844 +BIDU,2012-02-27,134.5399932861328 +BIDU,2012-02-28,138.2899932861328 +BIDU,2012-02-29,136.6999969482422 +BIDU,2012-03-01,138.8699951171875 +BIDU,2012-03-02,141.42999267578125 +BIDU,2012-03-05,136.66000366210938 +BIDU,2012-03-06,133.27000427246094 +BIDU,2012-03-07,134.94000244140625 +BIDU,2012-03-08,137.19000244140625 +BIDU,2012-03-09,138.52999877929688 +BIDU,2012-03-12,137.8000030517578 +BIDU,2012-03-13,140.17999267578125 +BIDU,2012-03-14,136.50999450683594 +BIDU,2012-03-15,136.33999633789062 +BIDU,2012-03-16,136.08999633789062 +BIDU,2012-03-19,137.94000244140625 +BIDU,2012-03-20,137.35000610351562 +BIDU,2012-03-21,140.61000061035156 +BIDU,2012-03-22,143.72000122070312 +BIDU,2012-03-23,144.32000732421875 +BIDU,2012-03-26,150.8000030517578 +BIDU,2012-03-27,150.02000427246094 +BIDU,2012-03-28,148.08999633789062 +BIDU,2012-03-29,146.41000366210938 +BIDU,2012-03-30,145.77000427246094 +BIDU,2012-04-02,146.6999969482422 +BIDU,2012-04-03,147.05999755859375 +BIDU,2012-04-04,144.69000244140625 +BIDU,2012-04-05,148.25 +BIDU,2012-04-09,148.8000030517578 +BIDU,2012-04-10,144.4199981689453 +BIDU,2012-04-11,146.16000366210938 +BIDU,2012-04-12,151.32000732421875 +BIDU,2012-04-13,151.3800048828125 +BIDU,2012-04-16,147.66000366210938 +BIDU,2012-04-17,147.49000549316406 +BIDU,2012-04-18,147.9199981689453 +BIDU,2012-04-19,144.74000549316406 +BIDU,2012-04-20,144.91000366210938 +BIDU,2012-04-23,139.66000366210938 +BIDU,2012-04-24,135.8300018310547 +BIDU,2012-04-25,134.82000732421875 +BIDU,2012-04-26,133.2100067138672 +BIDU,2012-04-27,134.44000244140625 +BIDU,2012-04-30,132.6999969482422 +BIDU,2012-05-01,133.47999572753906 +BIDU,2012-05-02,134.10000610351562 +BIDU,2012-05-03,133.11000061035156 +BIDU,2012-05-04,130.02000427246094 +BIDU,2012-05-07,127.97000122070312 +BIDU,2012-05-08,127.30999755859375 +BIDU,2012-05-09,123.69999694824219 +BIDU,2012-05-10,123.66000366210938 +BIDU,2012-05-11,122.2300033569336 +BIDU,2012-05-14,121.83000183105469 +BIDU,2012-05-15,123.87000274658203 +BIDU,2012-05-16,122.26000213623047 +BIDU,2012-05-17,117.4000015258789 +BIDU,2012-05-18,115.37000274658203 +BIDU,2012-05-21,121.75 +BIDU,2012-05-22,119.33999633789062 +BIDU,2012-05-23,122.29000091552734 +BIDU,2012-05-24,118.26000213623047 +BIDU,2012-05-25,117.58999633789062 +BIDU,2012-05-29,121.58999633789062 +BIDU,2012-05-30,118.16000366210938 +BIDU,2012-05-31,117.7699966430664 +BIDU,2012-06-01,113.3499984741211 +BIDU,2012-06-04,115.68000030517578 +BIDU,2012-06-05,117.27999877929688 +BIDU,2012-06-06,119.12000274658203 +BIDU,2012-06-07,122.45999908447266 +BIDU,2012-06-08,121.30999755859375 +BIDU,2012-06-11,120.80000305175781 +BIDU,2012-06-12,117.94000244140625 +BIDU,2012-06-13,116.72000122070312 +BIDU,2012-06-14,117.63999938964844 +BIDU,2012-06-15,119.37999725341797 +BIDU,2012-06-18,121.37000274658203 +BIDU,2012-06-19,121.72000122070312 +BIDU,2012-06-20,117.37999725341797 +BIDU,2012-06-21,113.08000183105469 +BIDU,2012-06-22,114.61000061035156 +BIDU,2012-06-25,111.0199966430664 +BIDU,2012-06-26,110.58999633789062 +BIDU,2012-06-27,111.4000015258789 +BIDU,2012-06-28,108.62000274658203 +BIDU,2012-06-29,114.9800033569336 +BIDU,2012-07-02,112.69000244140625 +BIDU,2012-07-03,114.72000122070312 +BIDU,2012-07-05,117.20999908447266 +BIDU,2012-07-06,115.91000366210938 +BIDU,2012-07-09,113.16999816894531 +BIDU,2012-07-10,109.30000305175781 +BIDU,2012-07-11,108.91999816894531 +BIDU,2012-07-12,108.20999908447266 +BIDU,2012-07-13,109.70999908447266 +BIDU,2012-07-16,107.3499984741211 +BIDU,2012-07-17,104.9800033569336 +BIDU,2012-07-18,107.44999694824219 +BIDU,2012-07-19,110.73999786376953 +BIDU,2012-07-20,110.2300033569336 +BIDU,2012-07-23,107.0999984741211 +BIDU,2012-07-24,114.94999694824219 +BIDU,2012-07-25,114.41000366210938 +BIDU,2012-07-26,118.62000274658203 +BIDU,2012-07-27,123.69999694824219 +BIDU,2012-07-30,121.29000091552734 +BIDU,2012-07-31,120.5199966430664 +BIDU,2012-08-01,123.23999786376953 +BIDU,2012-08-02,122.02999877929688 +BIDU,2012-08-03,124.83999633789062 +BIDU,2012-08-06,128.94000244140625 +BIDU,2012-08-07,130.32000732421875 +BIDU,2012-08-08,131.27000427246094 +BIDU,2012-08-09,130.94000244140625 +BIDU,2012-08-10,131.05999755859375 +BIDU,2012-08-13,130.7899932861328 +BIDU,2012-08-14,130.4600067138672 +BIDU,2012-08-15,130.10000610351562 +BIDU,2012-08-16,133.66000366210938 +BIDU,2012-08-17,133.97999572753906 +BIDU,2012-08-20,130.91000366210938 +BIDU,2012-08-21,123.4000015258789 +BIDU,2012-08-22,122.80000305175781 +BIDU,2012-08-23,115.08999633789062 +BIDU,2012-08-24,115.72000122070312 +BIDU,2012-08-27,116.9000015258789 +BIDU,2012-08-28,120.62000274658203 +BIDU,2012-08-29,113.0999984741211 +BIDU,2012-08-30,112.01000213623047 +BIDU,2012-08-31,111.44000244140625 +BIDU,2012-09-04,114.51000213623047 +BIDU,2012-09-05,111.94000244140625 +BIDU,2012-09-06,112.73999786376953 +BIDU,2012-09-07,109.58999633789062 +BIDU,2012-09-10,109.16000366210938 +BIDU,2012-09-11,109.80999755859375 +BIDU,2012-09-12,107.08999633789062 +BIDU,2012-09-13,109.83000183105469 +BIDU,2012-09-14,115.62000274658203 +BIDU,2012-09-17,113.30999755859375 +BIDU,2012-09-18,111.98999786376953 +BIDU,2012-09-19,114.13999938964844 +BIDU,2012-09-20,111.2699966430664 +BIDU,2012-09-21,111.11000061035156 +BIDU,2012-09-24,113.18000030517578 +BIDU,2012-09-25,112.5199966430664 +BIDU,2012-09-26,112.19000244140625 +BIDU,2012-09-27,114.5999984741211 +BIDU,2012-09-28,116.88999938964844 +BIDU,2012-10-01,112.7699966430664 +BIDU,2012-10-02,112.33999633789062 +BIDU,2012-10-03,112.06999969482422 +BIDU,2012-10-04,113.19999694824219 +BIDU,2012-10-05,114.19999694824219 +BIDU,2012-10-08,114.29000091552734 +BIDU,2012-10-09,106.48999786376953 +BIDU,2012-10-10,108.12999725341797 +BIDU,2012-10-11,109.04000091552734 +BIDU,2012-10-12,111.22000122070312 +BIDU,2012-10-15,113.81999969482422 +BIDU,2012-10-16,113.41000366210938 +BIDU,2012-10-17,114.8499984741211 +BIDU,2012-10-18,113.18000030517578 +BIDU,2012-10-19,112.37999725341797 +BIDU,2012-10-22,113.70999908447266 +BIDU,2012-10-23,114.98999786376953 +BIDU,2012-10-24,113.98999786376953 +BIDU,2012-10-25,114.01000213623047 +BIDU,2012-10-26,113.83999633789062 +BIDU,2012-10-31,106.7300033569336 +BIDU,2012-11-01,106.69999694824219 +BIDU,2012-11-02,105.08999633789062 +BIDU,2012-11-05,103.80000305175781 +BIDU,2012-11-06,105.94000244140625 +BIDU,2012-11-07,104.51000213623047 +BIDU,2012-11-08,103.69999694824219 +BIDU,2012-11-09,103.7300033569336 +BIDU,2012-11-12,104.5999984741211 +BIDU,2012-11-13,98.5999984741211 +BIDU,2012-11-14,93.56999969482422 +BIDU,2012-11-15,93.83000183105469 +BIDU,2012-11-16,92.68000030517578 +BIDU,2012-11-19,92.41999816894531 +BIDU,2012-11-20,94.05000305175781 +BIDU,2012-11-21,93.23999786376953 +BIDU,2012-11-23,96.22000122070312 +BIDU,2012-11-26,95.44999694824219 +BIDU,2012-11-27,94.5199966430664 +BIDU,2012-11-28,95.80999755859375 +BIDU,2012-11-29,99.0 +BIDU,2012-11-30,96.30999755859375 +BIDU,2012-12-03,95.9000015258789 +BIDU,2012-12-04,90.23999786376953 +BIDU,2012-12-05,88.12000274658203 +BIDU,2012-12-06,89.0199966430664 +BIDU,2012-12-07,89.36000061035156 +BIDU,2012-12-10,91.75 +BIDU,2012-12-11,94.0999984741211 +BIDU,2012-12-12,96.08999633789062 +BIDU,2012-12-13,95.25 +BIDU,2012-12-14,97.4000015258789 +BIDU,2012-12-17,96.26000213623047 +BIDU,2012-12-18,98.55000305175781 +BIDU,2012-12-19,100.58000183105469 +BIDU,2012-12-20,99.83999633789062 +BIDU,2012-12-21,98.69999694824219 +BIDU,2012-12-24,96.7699966430664 +BIDU,2012-12-26,101.44999694824219 +BIDU,2012-12-27,99.43000030517578 +BIDU,2012-12-28,99.0 +BIDU,2012-12-31,100.29000091552734 +BIDU,2013-01-02,104.12000274658203 +BIDU,2013-01-03,104.9800033569336 +BIDU,2013-01-04,104.6500015258789 +BIDU,2013-01-07,102.29000091552734 +BIDU,2013-01-08,101.08999633789062 +BIDU,2013-01-09,104.33999633789062 +BIDU,2013-01-10,110.56999969482422 +BIDU,2013-01-11,112.97000122070312 +BIDU,2013-01-14,112.63999938964844 +BIDU,2013-01-15,111.66000366210938 +BIDU,2013-01-16,109.93000030517578 +BIDU,2013-01-17,108.43000030517578 +BIDU,2013-01-18,109.83999633789062 +BIDU,2013-01-22,108.91000366210938 +BIDU,2013-01-23,108.30000305175781 +BIDU,2013-01-24,107.91999816894531 +BIDU,2013-01-25,108.01000213623047 +BIDU,2013-01-28,111.38999938964844 +BIDU,2013-01-29,109.44999694824219 +BIDU,2013-01-30,108.9800033569336 +BIDU,2013-01-31,108.30000305175781 +BIDU,2013-02-01,108.61000061035156 +BIDU,2013-02-04,107.19999694824219 +BIDU,2013-02-05,96.37000274658203 +BIDU,2013-02-06,98.37000274658203 +BIDU,2013-02-07,96.2699966430664 +BIDU,2013-02-08,96.86000061035156 +BIDU,2013-02-11,96.37000274658203 +BIDU,2013-02-12,95.52999877929688 +BIDU,2013-02-13,95.91000366210938 +BIDU,2013-02-14,95.18000030517578 +BIDU,2013-02-15,94.31999969482422 +BIDU,2013-02-19,92.18000030517578 +BIDU,2013-02-20,88.44999694824219 +BIDU,2013-02-21,88.7699966430664 +BIDU,2013-02-22,89.18000030517578 +BIDU,2013-02-25,88.01000213623047 +BIDU,2013-02-26,89.7300033569336 +BIDU,2013-02-27,89.3499984741211 +BIDU,2013-02-28,90.76000213623047 +BIDU,2013-03-01,92.55999755859375 +BIDU,2013-03-04,90.26000213623047 +BIDU,2013-03-05,91.37000274658203 +BIDU,2013-03-06,89.93000030517578 +BIDU,2013-03-07,90.41999816894531 +BIDU,2013-03-08,89.22000122070312 +BIDU,2013-03-11,89.43000030517578 +BIDU,2013-03-12,87.75 +BIDU,2013-03-13,87.6500015258789 +BIDU,2013-03-14,86.33000183105469 +BIDU,2013-03-15,85.08000183105469 +BIDU,2013-03-18,85.16999816894531 +BIDU,2013-03-19,84.23999786376953 +BIDU,2013-03-20,86.0999984741211 +BIDU,2013-03-21,85.91999816894531 +BIDU,2013-03-22,86.48999786376953 +BIDU,2013-03-25,85.33000183105469 +BIDU,2013-03-26,86.06999969482422 +BIDU,2013-03-27,88.12999725341797 +BIDU,2013-03-28,87.69999694824219 +BIDU,2013-04-01,87.05000305175781 +BIDU,2013-04-02,88.12000274658203 +BIDU,2013-04-03,85.95999908447266 +BIDU,2013-04-04,85.16000366210938 +BIDU,2013-04-05,83.58999633789062 +BIDU,2013-04-08,84.06999969482422 +BIDU,2013-04-09,84.87000274658203 +BIDU,2013-04-10,90.06999969482422 +BIDU,2013-04-11,88.76000213623047 +BIDU,2013-04-12,90.62000274658203 +BIDU,2013-04-15,88.56999969482422 +BIDU,2013-04-16,90.29000091552734 +BIDU,2013-04-17,88.61000061035156 +BIDU,2013-04-18,86.47000122070312 +BIDU,2013-04-19,86.43000030517578 +BIDU,2013-04-22,85.66000366210938 +BIDU,2013-04-23,87.8499984741211 +BIDU,2013-04-24,88.08999633789062 +BIDU,2013-04-25,92.33999633789062 +BIDU,2013-04-26,85.0199966430664 +BIDU,2013-04-29,85.48999786376953 +BIDU,2013-04-30,85.8499984741211 +BIDU,2013-05-01,84.86000061035156 +BIDU,2013-05-02,85.0 +BIDU,2013-05-03,84.51000213623047 +BIDU,2013-05-06,87.6500015258789 +BIDU,2013-05-07,89.30000305175781 +BIDU,2013-05-08,92.91000366210938 +BIDU,2013-05-09,94.25 +BIDU,2013-05-10,95.44999694824219 +BIDU,2013-05-13,93.13999938964844 +BIDU,2013-05-14,92.83999633789062 +BIDU,2013-05-15,93.55000305175781 +BIDU,2013-05-16,92.69000244140625 +BIDU,2013-05-17,94.72000122070312 +BIDU,2013-05-20,100.48999786376953 +BIDU,2013-05-21,99.02999877929688 +BIDU,2013-05-22,95.13999938964844 +BIDU,2013-05-23,93.88999938964844 +BIDU,2013-05-24,96.44999694824219 +BIDU,2013-05-28,97.27999877929688 +BIDU,2013-05-29,96.55000305175781 +BIDU,2013-05-30,97.7699966430664 +BIDU,2013-05-31,96.63999938964844 +BIDU,2013-06-03,96.3499984741211 +BIDU,2013-06-04,96.05999755859375 +BIDU,2013-06-05,94.94999694824219 +BIDU,2013-06-06,98.88999938964844 +BIDU,2013-06-07,102.66999816894531 +BIDU,2013-06-10,102.98999786376953 +BIDU,2013-06-11,99.43000030517578 +BIDU,2013-06-12,97.51000213623047 +BIDU,2013-06-13,99.66000366210938 +BIDU,2013-06-14,98.0 +BIDU,2013-06-17,96.76000213623047 +BIDU,2013-06-18,96.30000305175781 +BIDU,2013-06-19,94.55000305175781 +BIDU,2013-06-20,93.2300033569336 +BIDU,2013-06-21,93.41000366210938 +BIDU,2013-06-24,89.88999938964844 +BIDU,2013-06-25,91.08999633789062 +BIDU,2013-06-26,93.72000122070312 +BIDU,2013-06-27,94.19000244140625 +BIDU,2013-06-28,94.5999984741211 +BIDU,2013-07-01,92.5 +BIDU,2013-07-02,90.30999755859375 +BIDU,2013-07-03,89.22000122070312 +BIDU,2013-07-05,91.5199966430664 +BIDU,2013-07-08,90.5 +BIDU,2013-07-09,92.69000244140625 +BIDU,2013-07-10,93.43000030517578 +BIDU,2013-07-11,97.08000183105469 +BIDU,2013-07-12,96.8499984741211 +BIDU,2013-07-15,101.58999633789062 +BIDU,2013-07-16,105.69000244140625 +BIDU,2013-07-17,108.52999877929688 +BIDU,2013-07-18,111.19999694824219 +BIDU,2013-07-19,111.08000183105469 +BIDU,2013-07-22,110.01000213623047 +BIDU,2013-07-23,109.83999633789062 +BIDU,2013-07-24,113.37000274658203 +BIDU,2013-07-25,125.8499984741211 +BIDU,2013-07-26,127.55999755859375 +BIDU,2013-07-29,129.3300018310547 +BIDU,2013-07-30,131.69000244140625 +BIDU,2013-07-31,132.30999755859375 +BIDU,2013-08-01,134.92999267578125 +BIDU,2013-08-02,139.6999969482422 +BIDU,2013-08-05,133.88999938964844 +BIDU,2013-08-06,134.55999755859375 +BIDU,2013-08-07,135.3300018310547 +BIDU,2013-08-08,135.74000549316406 +BIDU,2013-08-09,138.19000244140625 +BIDU,2013-08-12,136.72999572753906 +BIDU,2013-08-13,141.52999877929688 +BIDU,2013-08-14,138.50999450683594 +BIDU,2013-08-15,134.9199981689453 +BIDU,2013-08-16,134.63999938964844 +BIDU,2013-08-19,135.00999450683594 +BIDU,2013-08-20,134.9600067138672 +BIDU,2013-08-21,135.99000549316406 +BIDU,2013-08-22,139.5399932861328 +BIDU,2013-08-23,138.63999938964844 +BIDU,2013-08-26,139.02000427246094 +BIDU,2013-08-27,135.1199951171875 +BIDU,2013-08-28,138.97999572753906 +BIDU,2013-08-29,139.75999450683594 +BIDU,2013-08-30,135.52999877929688 +BIDU,2013-09-03,136.1699981689453 +BIDU,2013-09-04,134.49000549316406 +BIDU,2013-09-05,132.99000549316406 +BIDU,2013-09-06,135.6699981689453 +BIDU,2013-09-09,136.5800018310547 +BIDU,2013-09-10,140.60000610351562 +BIDU,2013-09-11,147.30999755859375 +BIDU,2013-09-12,144.5 +BIDU,2013-09-13,142.63999938964844 +BIDU,2013-09-16,142.58999633789062 +BIDU,2013-09-17,143.80999755859375 +BIDU,2013-09-18,145.6999969482422 +BIDU,2013-09-19,147.6999969482422 +BIDU,2013-09-20,146.25 +BIDU,2013-09-23,149.25999450683594 +BIDU,2013-09-24,150.1300048828125 +BIDU,2013-09-25,150.67999267578125 +BIDU,2013-09-26,154.27999877929688 +BIDU,2013-09-27,153.83999633789062 +BIDU,2013-09-30,155.17999267578125 +BIDU,2013-10-01,158.63999938964844 +BIDU,2013-10-02,159.94000244140625 +BIDU,2013-10-03,157.0800018310547 +BIDU,2013-10-04,159.0 +BIDU,2013-10-07,157.5399932861328 +BIDU,2013-10-08,148.75 +BIDU,2013-10-09,146.5399932861328 +BIDU,2013-10-10,153.16000366210938 +BIDU,2013-10-11,154.89999389648438 +BIDU,2013-10-14,152.9600067138672 +BIDU,2013-10-15,151.5 +BIDU,2013-10-16,150.1999969482422 +BIDU,2013-10-17,153.8300018310547 +BIDU,2013-10-18,165.91000366210938 +BIDU,2013-10-21,161.2100067138672 +BIDU,2013-10-22,158.57000732421875 +BIDU,2013-10-23,155.07000732421875 +BIDU,2013-10-24,161.33999633789062 +BIDU,2013-10-25,159.36000061035156 +BIDU,2013-10-28,154.1199951171875 +BIDU,2013-10-29,159.41000366210938 +BIDU,2013-10-30,164.92999267578125 +BIDU,2013-10-31,160.8000030517578 +BIDU,2013-11-01,160.05999755859375 +BIDU,2013-11-04,156.02000427246094 +BIDU,2013-11-05,153.4600067138672 +BIDU,2013-11-06,150.08999633789062 +BIDU,2013-11-07,147.35000610351562 +BIDU,2013-11-08,151.08999633789062 +BIDU,2013-11-11,151.60000610351562 +BIDU,2013-11-12,150.42999267578125 +BIDU,2013-11-13,152.97999572753906 +BIDU,2013-11-14,158.99000549316406 +BIDU,2013-11-15,162.3300018310547 +BIDU,2013-11-18,162.8699951171875 +BIDU,2013-11-19,163.1199951171875 +BIDU,2013-11-20,158.75999450683594 +BIDU,2013-11-21,158.39999389648438 +BIDU,2013-11-22,158.08999633789062 +BIDU,2013-11-25,156.66000366210938 +BIDU,2013-11-26,163.02999877929688 +BIDU,2013-11-27,162.99000549316406 +BIDU,2013-11-29,166.57000732421875 +BIDU,2013-12-02,168.66000366210938 +BIDU,2013-12-03,167.0500030517578 +BIDU,2013-12-04,168.25999450683594 +BIDU,2013-12-05,167.36000061035156 +BIDU,2013-12-06,168.7100067138672 +BIDU,2013-12-09,171.89999389648438 +BIDU,2013-12-10,179.92999267578125 +BIDU,2013-12-11,173.24000549316406 +BIDU,2013-12-12,171.5 +BIDU,2013-12-13,171.24000549316406 +BIDU,2013-12-16,169.00999450683594 +BIDU,2013-12-17,168.3300018310547 +BIDU,2013-12-18,171.49000549316406 +BIDU,2013-12-19,170.38999938964844 +BIDU,2013-12-20,173.36000061035156 +BIDU,2013-12-23,172.3000030517578 +BIDU,2013-12-24,168.5800018310547 +BIDU,2013-12-26,167.27999877929688 +BIDU,2013-12-27,173.77000427246094 +BIDU,2013-12-30,173.99000549316406 +BIDU,2013-12-31,177.8800048828125 +BIDU,2014-01-02,179.99000549316406 +BIDU,2014-01-03,175.27999877929688 +BIDU,2014-01-06,176.6300048828125 +BIDU,2014-01-07,178.82000732421875 +BIDU,2014-01-08,181.7899932861328 +BIDU,2014-01-09,175.52000427246094 +BIDU,2014-01-10,179.66000366210938 +BIDU,2014-01-13,171.0 +BIDU,2014-01-14,172.8699951171875 +BIDU,2014-01-15,170.5 +BIDU,2014-01-16,173.0 +BIDU,2014-01-17,170.13999938964844 +BIDU,2014-01-21,172.6999969482422 +BIDU,2014-01-22,174.42999267578125 +BIDU,2014-01-23,163.5800018310547 +BIDU,2014-01-24,161.3699951171875 +BIDU,2014-01-27,158.67999267578125 +BIDU,2014-01-28,164.24000549316406 +BIDU,2014-01-29,158.10000610351562 +BIDU,2014-01-30,160.80999755859375 +BIDU,2014-01-31,156.5 +BIDU,2014-02-03,150.52000427246094 +BIDU,2014-02-04,155.82000732421875 +BIDU,2014-02-05,152.10000610351562 +BIDU,2014-02-06,155.0500030517578 +BIDU,2014-02-07,161.13999938964844 +BIDU,2014-02-10,164.24000549316406 +BIDU,2014-02-11,166.2899932861328 +BIDU,2014-02-12,167.0500030517578 +BIDU,2014-02-13,170.0399932861328 +BIDU,2014-02-14,167.47999572753906 +BIDU,2014-02-18,173.7899932861328 +BIDU,2014-02-19,173.58999633789062 +BIDU,2014-02-20,173.89999389648438 +BIDU,2014-02-21,172.66000366210938 +BIDU,2014-02-24,172.52999877929688 +BIDU,2014-02-25,170.14999389648438 +BIDU,2014-02-26,172.89999389648438 +BIDU,2014-02-27,178.9199981689453 +BIDU,2014-02-28,170.92999267578125 +BIDU,2014-03-03,169.75 +BIDU,2014-03-04,172.4199981689453 +BIDU,2014-03-05,174.57000732421875 +BIDU,2014-03-06,184.63999938964844 +BIDU,2014-03-07,182.0399932861328 +BIDU,2014-03-10,179.55999755859375 +BIDU,2014-03-11,173.5 +BIDU,2014-03-12,174.17999267578125 +BIDU,2014-03-13,166.08999633789062 +BIDU,2014-03-14,160.58999633789062 +BIDU,2014-03-17,161.66000366210938 +BIDU,2014-03-18,164.08999633789062 +BIDU,2014-03-19,160.5800018310547 +BIDU,2014-03-20,157.47999572753906 +BIDU,2014-03-21,158.30999755859375 +BIDU,2014-03-24,157.3800048828125 +BIDU,2014-03-25,156.0500030517578 +BIDU,2014-03-26,152.1199951171875 +BIDU,2014-03-27,151.0 +BIDU,2014-03-28,150.66000366210938 +BIDU,2014-03-31,152.27000427246094 +BIDU,2014-04-01,159.17999267578125 +BIDU,2014-04-02,160.47000122070312 +BIDU,2014-04-03,157.4499969482422 +BIDU,2014-04-04,149.35000610351562 +BIDU,2014-04-07,143.50999450683594 +BIDU,2014-04-08,150.9600067138672 +BIDU,2014-04-09,157.67999267578125 +BIDU,2014-04-10,150.97000122070312 +BIDU,2014-04-11,149.74000549316406 +BIDU,2014-04-14,153.75999450683594 +BIDU,2014-04-15,155.47000122070312 +BIDU,2014-04-16,157.22999572753906 +BIDU,2014-04-17,155.8000030517578 +BIDU,2014-04-21,160.11000061035156 +BIDU,2014-04-22,163.00999450683594 +BIDU,2014-04-23,159.33999633789062 +BIDU,2014-04-24,159.74000549316406 +BIDU,2014-04-25,162.91000366210938 +BIDU,2014-04-28,150.92999267578125 +BIDU,2014-04-29,155.14999389648438 +BIDU,2014-04-30,153.85000610351562 +BIDU,2014-05-01,158.69000244140625 +BIDU,2014-05-02,159.91000366210938 +BIDU,2014-05-05,159.72999572753906 +BIDU,2014-05-06,157.8300018310547 +BIDU,2014-05-07,151.27000427246094 +BIDU,2014-05-08,150.3800048828125 +BIDU,2014-05-09,152.85000610351562 +BIDU,2014-05-12,159.8800048828125 +BIDU,2014-05-13,156.11000061035156 +BIDU,2014-05-14,156.02000427246094 +BIDU,2014-05-15,155.38999938964844 +BIDU,2014-05-16,154.77000427246094 +BIDU,2014-05-19,157.64999389648438 +BIDU,2014-05-20,158.4199981689453 +BIDU,2014-05-21,163.97000122070312 +BIDU,2014-05-22,163.52999877929688 +BIDU,2014-05-23,167.6300048828125 +BIDU,2014-05-27,169.32000732421875 +BIDU,2014-05-28,166.1699981689453 +BIDU,2014-05-29,167.5 +BIDU,2014-05-30,165.80999755859375 +BIDU,2014-06-02,167.25 +BIDU,2014-06-03,163.6699981689453 +BIDU,2014-06-04,163.3800048828125 +BIDU,2014-06-05,166.4199981689453 +BIDU,2014-06-06,172.33999633789062 +BIDU,2014-06-09,171.58999633789062 +BIDU,2014-06-10,176.13999938964844 +BIDU,2014-06-11,176.50999450683594 +BIDU,2014-06-12,175.97999572753906 +BIDU,2014-06-13,178.0500030517578 +BIDU,2014-06-16,176.8800048828125 +BIDU,2014-06-17,178.22000122070312 +BIDU,2014-06-18,176.67999267578125 +BIDU,2014-06-19,174.38999938964844 +BIDU,2014-06-20,174.5 +BIDU,2014-06-23,177.5399932861328 +BIDU,2014-06-24,181.19000244140625 +BIDU,2014-06-25,184.4600067138672 +BIDU,2014-06-26,183.7100067138672 +BIDU,2014-06-27,184.9600067138672 +BIDU,2014-06-30,186.80999755859375 +BIDU,2014-07-01,191.27999877929688 +BIDU,2014-07-02,189.9600067138672 +BIDU,2014-07-03,191.1999969482422 +BIDU,2014-07-07,188.0 +BIDU,2014-07-08,182.3000030517578 +BIDU,2014-07-09,184.94000244140625 +BIDU,2014-07-10,183.32000732421875 +BIDU,2014-07-11,186.10000610351562 +BIDU,2014-07-14,188.52000427246094 +BIDU,2014-07-15,189.8699951171875 +BIDU,2014-07-16,189.4199981689453 +BIDU,2014-07-17,186.91000366210938 +BIDU,2014-07-18,191.1699981689453 +BIDU,2014-07-21,197.72000122070312 +BIDU,2014-07-22,198.42999267578125 +BIDU,2014-07-23,200.1199951171875 +BIDU,2014-07-24,204.27000427246094 +BIDU,2014-07-25,226.5 +BIDU,2014-07-28,225.8000030517578 +BIDU,2014-07-29,220.0 +BIDU,2014-07-30,219.1300048828125 +BIDU,2014-07-31,216.0500030517578 +BIDU,2014-08-01,212.3800048828125 +BIDU,2014-08-04,218.89999389648438 +BIDU,2014-08-05,215.57000732421875 +BIDU,2014-08-06,215.13999938964844 +BIDU,2014-08-07,213.50999450683594 +BIDU,2014-08-08,215.08999633789062 +BIDU,2014-08-11,217.97999572753906 +BIDU,2014-08-12,216.16000366210938 +BIDU,2014-08-13,218.58999633789062 +BIDU,2014-08-14,219.5800018310547 +BIDU,2014-08-15,218.85000610351562 +BIDU,2014-08-18,219.24000549316406 +BIDU,2014-08-19,218.2100067138672 +BIDU,2014-08-20,219.02000427246094 +BIDU,2014-08-21,216.83999633789062 +BIDU,2014-08-22,214.19000244140625 +BIDU,2014-08-25,216.8000030517578 +BIDU,2014-08-26,216.0800018310547 +BIDU,2014-08-27,215.4600067138672 +BIDU,2014-08-28,213.80999755859375 +BIDU,2014-08-29,214.52000427246094 +BIDU,2014-09-02,224.8000030517578 +BIDU,2014-09-03,227.4499969482422 +BIDU,2014-09-04,224.1999969482422 +BIDU,2014-09-05,226.6999969482422 +BIDU,2014-09-08,225.4600067138672 +BIDU,2014-09-09,221.22999572753906 +BIDU,2014-09-10,220.67999267578125 +BIDU,2014-09-11,220.02000427246094 +BIDU,2014-09-12,217.9600067138672 +BIDU,2014-09-15,210.72999572753906 +BIDU,2014-09-16,215.57000732421875 +BIDU,2014-09-17,219.0800018310547 +BIDU,2014-09-18,228.4499969482422 +BIDU,2014-09-19,224.92999267578125 +BIDU,2014-09-22,214.86000061035156 +BIDU,2014-09-23,214.7899932861328 +BIDU,2014-09-24,221.97000122070312 +BIDU,2014-09-25,217.5500030517578 +BIDU,2014-09-26,219.02000427246094 +BIDU,2014-09-29,220.47000122070312 +BIDU,2014-09-30,218.22999572753906 +BIDU,2014-10-01,212.02999877929688 +BIDU,2014-10-02,214.8000030517578 +BIDU,2014-10-03,216.4499969482422 +BIDU,2014-10-06,217.1999969482422 +BIDU,2014-10-07,215.6300048828125 +BIDU,2014-10-08,217.5399932861328 +BIDU,2014-10-09,213.0 +BIDU,2014-10-10,203.35000610351562 +BIDU,2014-10-13,199.67999267578125 +BIDU,2014-10-14,199.07000732421875 +BIDU,2014-10-15,205.72999572753906 +BIDU,2014-10-16,211.22000122070312 +BIDU,2014-10-17,211.72999572753906 +BIDU,2014-10-20,216.6199951171875 +BIDU,2014-10-21,222.35000610351562 +BIDU,2014-10-22,219.25999450683594 +BIDU,2014-10-23,217.02999877929688 +BIDU,2014-10-24,222.5500030517578 +BIDU,2014-10-27,219.9199981689453 +BIDU,2014-10-28,228.9600067138672 +BIDU,2014-10-29,224.5500030517578 +BIDU,2014-10-30,237.00999450683594 +BIDU,2014-10-31,238.77000427246094 +BIDU,2014-11-03,236.5399932861328 +BIDU,2014-11-04,241.9600067138672 +BIDU,2014-11-05,237.6999969482422 +BIDU,2014-11-06,236.89999389648438 +BIDU,2014-11-07,236.5399932861328 +BIDU,2014-11-10,247.5800018310547 +BIDU,2014-11-11,250.33999633789062 +BIDU,2014-11-12,249.82000732421875 +BIDU,2014-11-13,244.08999633789062 +BIDU,2014-11-14,249.6999969482422 +BIDU,2014-11-17,244.14999389648438 +BIDU,2014-11-18,242.75 +BIDU,2014-11-19,240.4199981689453 +BIDU,2014-11-20,238.38999938964844 +BIDU,2014-11-21,245.3000030517578 +BIDU,2014-11-24,243.91000366210938 +BIDU,2014-11-25,244.33999633789062 +BIDU,2014-11-26,246.02999877929688 +BIDU,2014-11-28,245.11000061035156 +BIDU,2014-12-01,236.61000061035156 +BIDU,2014-12-02,234.74000549316406 +BIDU,2014-12-03,231.2899932861328 +BIDU,2014-12-04,230.80999755859375 +BIDU,2014-12-05,232.72000122070312 +BIDU,2014-12-08,227.6699981689453 +BIDU,2014-12-09,229.89999389648438 +BIDU,2014-12-10,225.1199951171875 +BIDU,2014-12-11,229.22999572753906 +BIDU,2014-12-12,229.32000732421875 +BIDU,2014-12-15,225.80999755859375 +BIDU,2014-12-16,219.9600067138672 +BIDU,2014-12-17,223.85000610351562 +BIDU,2014-12-18,231.8800048828125 +BIDU,2014-12-19,234.22999572753906 +BIDU,2014-12-22,234.60000610351562 +BIDU,2014-12-23,233.16000366210938 +BIDU,2014-12-24,230.97999572753906 +BIDU,2014-12-26,234.8800048828125 +BIDU,2014-12-29,230.2100067138672 +BIDU,2014-12-30,230.00999450683594 +BIDU,2014-12-31,227.97000122070312 +BIDU,2015-01-02,223.0800018310547 +BIDU,2015-01-05,219.7899932861328 +BIDU,2015-01-06,220.17999267578125 +BIDU,2015-01-07,224.35000610351562 +BIDU,2015-01-08,229.2100067138672 +BIDU,2015-01-09,226.89999389648438 +BIDU,2015-01-12,220.88999938964844 +BIDU,2015-01-13,219.60000610351562 +BIDU,2015-01-14,216.82000732421875 +BIDU,2015-01-15,215.97000122070312 +BIDU,2015-01-16,220.1999969482422 +BIDU,2015-01-20,220.36000061035156 +BIDU,2015-01-21,228.27999877929688 +BIDU,2015-01-22,229.8800048828125 +BIDU,2015-01-23,233.3300018310547 +BIDU,2015-01-26,229.4600067138672 +BIDU,2015-01-27,227.52999877929688 +BIDU,2015-01-28,220.30999755859375 +BIDU,2015-01-29,220.38999938964844 +BIDU,2015-01-30,217.9199981689453 +BIDU,2015-02-02,217.60000610351562 +BIDU,2015-02-03,217.16000366210938 +BIDU,2015-02-04,217.24000549316406 +BIDU,2015-02-05,216.8000030517578 +BIDU,2015-02-06,211.77999877929688 +BIDU,2015-02-09,215.02999877929688 +BIDU,2015-02-10,219.44000244140625 +BIDU,2015-02-11,214.6699981689453 +BIDU,2015-02-12,205.02000427246094 +BIDU,2015-02-13,212.1300048828125 +BIDU,2015-02-17,208.80999755859375 +BIDU,2015-02-18,207.14999389648438 +BIDU,2015-02-19,207.24000549316406 +BIDU,2015-02-20,209.6300048828125 +BIDU,2015-02-23,206.42999267578125 +BIDU,2015-02-24,208.05999755859375 +BIDU,2015-02-25,203.52999877929688 +BIDU,2015-02-26,205.8800048828125 +BIDU,2015-02-27,203.75 +BIDU,2015-03-02,205.0399932861328 +BIDU,2015-03-03,206.33999633789062 +BIDU,2015-03-04,207.69000244140625 +BIDU,2015-03-05,214.22999572753906 +BIDU,2015-03-06,213.30999755859375 +BIDU,2015-03-09,211.6199951171875 +BIDU,2015-03-10,210.38999938964844 +BIDU,2015-03-11,204.3800048828125 +BIDU,2015-03-12,203.38999938964844 +BIDU,2015-03-13,204.4499969482422 +BIDU,2015-03-16,205.3000030517578 +BIDU,2015-03-17,203.27000427246094 +BIDU,2015-03-18,210.9499969482422 +BIDU,2015-03-19,214.57000732421875 +BIDU,2015-03-20,212.69000244140625 +BIDU,2015-03-23,216.77999877929688 +BIDU,2015-03-24,213.60000610351562 +BIDU,2015-03-25,207.74000549316406 +BIDU,2015-03-26,205.44000244140625 +BIDU,2015-03-27,207.3300018310547 +BIDU,2015-03-30,210.5399932861328 +BIDU,2015-03-31,208.39999389648438 +BIDU,2015-04-01,211.07000732421875 +BIDU,2015-04-02,208.50999450683594 +BIDU,2015-04-06,203.60000610351562 +BIDU,2015-04-07,203.8699951171875 +BIDU,2015-04-08,212.83999633789062 +BIDU,2015-04-09,218.47999572753906 +BIDU,2015-04-10,214.7899932861328 +BIDU,2015-04-13,215.39999389648438 +BIDU,2015-04-14,213.91000366210938 +BIDU,2015-04-15,210.77000427246094 +BIDU,2015-04-16,206.89999389648438 +BIDU,2015-04-17,207.8699951171875 +BIDU,2015-04-20,211.86000061035156 +BIDU,2015-04-21,212.85000610351562 +BIDU,2015-04-22,213.3699951171875 +BIDU,2015-04-23,212.27999877929688 +BIDU,2015-04-24,216.89999389648438 +BIDU,2015-04-27,220.4600067138672 +BIDU,2015-04-28,219.19000244140625 +BIDU,2015-04-29,219.0 +BIDU,2015-04-30,200.27999877929688 +BIDU,2015-05-01,202.47000122070312 +BIDU,2015-05-04,203.6999969482422 +BIDU,2015-05-05,194.74000549316406 +BIDU,2015-05-06,190.0500030517578 +BIDU,2015-05-07,193.6300048828125 +BIDU,2015-05-08,193.5399932861328 +BIDU,2015-05-11,190.83999633789062 +BIDU,2015-05-12,189.97000122070312 +BIDU,2015-05-13,189.17999267578125 +BIDU,2015-05-14,190.27000427246094 +BIDU,2015-05-15,192.97999572753906 +BIDU,2015-05-18,191.32000732421875 +BIDU,2015-05-19,193.13999938964844 +BIDU,2015-05-20,195.50999450683594 +BIDU,2015-05-21,200.1300048828125 +BIDU,2015-05-22,203.8000030517578 +BIDU,2015-05-26,200.19000244140625 +BIDU,2015-05-27,201.4499969482422 +BIDU,2015-05-28,200.27000427246094 +BIDU,2015-05-29,197.39999389648438 +BIDU,2015-06-01,201.55999755859375 +BIDU,2015-06-02,203.36000061035156 +BIDU,2015-06-03,203.8800048828125 +BIDU,2015-06-04,204.3300018310547 +BIDU,2015-06-05,205.88999938964844 +BIDU,2015-06-08,203.14999389648438 +BIDU,2015-06-09,202.55999755859375 +BIDU,2015-06-10,204.6300048828125 +BIDU,2015-06-11,206.77000427246094 +BIDU,2015-06-12,207.60000610351562 +BIDU,2015-06-15,205.72999572753906 +BIDU,2015-06-16,205.0 +BIDU,2015-06-17,209.50999450683594 +BIDU,2015-06-18,210.6999969482422 +BIDU,2015-06-19,210.8699951171875 +BIDU,2015-06-22,209.63999938964844 +BIDU,2015-06-23,211.97999572753906 +BIDU,2015-06-24,210.32000732421875 +BIDU,2015-06-25,207.5500030517578 +BIDU,2015-06-26,203.36000061035156 +BIDU,2015-06-29,200.5 +BIDU,2015-06-30,199.0800018310547 +BIDU,2015-07-01,198.7100067138672 +BIDU,2015-07-02,197.02999877929688 +BIDU,2015-07-06,189.02999877929688 +BIDU,2015-07-07,187.5399932861328 +BIDU,2015-07-08,184.5800018310547 +BIDU,2015-07-09,187.57000732421875 +BIDU,2015-07-10,187.75 +BIDU,2015-07-13,193.27000427246094 +BIDU,2015-07-14,191.27999877929688 +BIDU,2015-07-15,186.5800018310547 +BIDU,2015-07-16,190.10000610351562 +BIDU,2015-07-17,198.44000244140625 +BIDU,2015-07-20,199.61000061035156 +BIDU,2015-07-21,202.39999389648438 +BIDU,2015-07-22,205.74000549316406 +BIDU,2015-07-23,207.6300048828125 +BIDU,2015-07-24,206.25 +BIDU,2015-07-27,197.67999267578125 +BIDU,2015-07-28,168.02999877929688 +BIDU,2015-07-29,170.00999450683594 +BIDU,2015-07-30,174.47000122070312 +BIDU,2015-07-31,172.66000366210938 +BIDU,2015-08-03,169.13999938964844 +BIDU,2015-08-04,170.32000732421875 +BIDU,2015-08-05,172.74000549316406 +BIDU,2015-08-06,174.4600067138672 +BIDU,2015-08-07,176.0800018310547 +BIDU,2015-08-10,176.85000610351562 +BIDU,2015-08-11,167.94000244140625 +BIDU,2015-08-12,160.82000732421875 +BIDU,2015-08-13,160.88999938964844 +BIDU,2015-08-14,164.24000549316406 +BIDU,2015-08-17,167.42999267578125 +BIDU,2015-08-18,166.11000061035156 +BIDU,2015-08-19,162.88999938964844 +BIDU,2015-08-20,157.39999389648438 +BIDU,2015-08-21,152.91000366210938 +BIDU,2015-08-24,141.0800018310547 +BIDU,2015-08-25,136.99000549316406 +BIDU,2015-08-26,142.39999389648438 +BIDU,2015-08-27,152.05999755859375 +BIDU,2015-08-28,152.1300048828125 +BIDU,2015-08-31,147.25 +BIDU,2015-09-01,143.57000732421875 +BIDU,2015-09-02,148.14999389648438 +BIDU,2015-09-03,149.0800018310547 +BIDU,2015-09-04,146.0 +BIDU,2015-09-08,148.17999267578125 +BIDU,2015-09-09,150.11000061035156 +BIDU,2015-09-10,146.75 +BIDU,2015-09-11,144.02999877929688 +BIDU,2015-09-14,141.27000427246094 +BIDU,2015-09-15,141.39999389648438 +BIDU,2015-09-16,150.35000610351562 +BIDU,2015-09-17,147.05999755859375 +BIDU,2015-09-18,142.57000732421875 +BIDU,2015-09-21,140.83999633789062 +BIDU,2015-09-22,136.1199951171875 +BIDU,2015-09-23,132.3699951171875 +BIDU,2015-09-24,132.58999633789062 +BIDU,2015-09-25,134.33999633789062 +BIDU,2015-09-28,133.05999755859375 +BIDU,2015-09-29,136.67999267578125 +BIDU,2015-09-30,137.41000366210938 +BIDU,2015-10-01,137.52999877929688 +BIDU,2015-10-02,148.50999450683594 +BIDU,2015-10-05,149.6199951171875 +BIDU,2015-10-06,149.8000030517578 +BIDU,2015-10-07,144.77000427246094 +BIDU,2015-10-08,141.25999450683594 +BIDU,2015-10-09,144.22000122070312 +BIDU,2015-10-12,144.07000732421875 +BIDU,2015-10-13,146.5 +BIDU,2015-10-14,145.02000427246094 +BIDU,2015-10-15,150.24000549316406 +BIDU,2015-10-16,151.0 +BIDU,2015-10-19,154.67999267578125 +BIDU,2015-10-20,153.2100067138672 +BIDU,2015-10-21,149.6300048828125 +BIDU,2015-10-22,153.5 +BIDU,2015-10-23,157.60000610351562 +BIDU,2015-10-26,166.24000549316406 +BIDU,2015-10-27,173.86000061035156 +BIDU,2015-10-28,172.5399932861328 +BIDU,2015-10-29,168.99000549316406 +BIDU,2015-10-30,187.47000122070312 +BIDU,2015-11-02,195.19000244140625 +BIDU,2015-11-03,192.5 +BIDU,2015-11-04,197.9199981689453 +BIDU,2015-11-05,198.91000366210938 +BIDU,2015-11-06,200.3000030517578 +BIDU,2015-11-09,194.00999450683594 +BIDU,2015-11-10,196.99000549316406 +BIDU,2015-11-11,199.49000549316406 +BIDU,2015-11-12,198.13999938964844 +BIDU,2015-11-13,193.9499969482422 +BIDU,2015-11-16,198.72000122070312 +BIDU,2015-11-17,196.8300018310547 +BIDU,2015-11-18,204.72999572753906 +BIDU,2015-11-19,207.8000030517578 +BIDU,2015-11-20,206.69000244140625 +BIDU,2015-11-23,207.4600067138672 +BIDU,2015-11-24,205.3300018310547 +BIDU,2015-11-25,201.8000030517578 +BIDU,2015-11-27,205.5800018310547 +BIDU,2015-11-30,217.97000122070312 +BIDU,2015-12-01,214.11000061035156 +BIDU,2015-12-02,211.36000061035156 +BIDU,2015-12-03,207.47999572753906 +BIDU,2015-12-04,208.3000030517578 +BIDU,2015-12-07,208.5399932861328 +BIDU,2015-12-08,205.02000427246094 +BIDU,2015-12-09,200.4600067138672 +BIDU,2015-12-10,200.00999450683594 +BIDU,2015-12-11,193.67999267578125 +BIDU,2015-12-14,193.88999938964844 +BIDU,2015-12-15,199.1300048828125 +BIDU,2015-12-16,199.33999633789062 +BIDU,2015-12-17,196.94000244140625 +BIDU,2015-12-18,191.9199981689453 +BIDU,2015-12-21,197.44000244140625 +BIDU,2015-12-22,197.02999877929688 +BIDU,2015-12-23,196.52999877929688 +BIDU,2015-12-24,193.92999267578125 +BIDU,2015-12-28,192.8000030517578 +BIDU,2015-12-29,194.67999267578125 +BIDU,2015-12-30,192.1300048828125 +BIDU,2015-12-31,189.0399932861328 +BIDU,2016-01-04,184.02999877929688 +BIDU,2016-01-05,187.3699951171875 +BIDU,2016-01-06,185.61000061035156 +BIDU,2016-01-07,174.3699951171875 +BIDU,2016-01-08,171.33999633789062 +BIDU,2016-01-11,170.3699951171875 +BIDU,2016-01-12,172.91000366210938 +BIDU,2016-01-13,166.0399932861328 +BIDU,2016-01-14,172.22999572753906 +BIDU,2016-01-15,163.9199981689453 +BIDU,2016-01-19,166.02999877929688 +BIDU,2016-01-20,164.99000549316406 +BIDU,2016-01-21,169.55999755859375 +BIDU,2016-01-22,171.1699981689453 +BIDU,2016-01-25,167.5399932861328 +BIDU,2016-01-26,167.0800018310547 +BIDU,2016-01-27,158.27000427246094 +BIDU,2016-01-28,156.94000244140625 +BIDU,2016-01-29,163.27000427246094 +BIDU,2016-02-01,161.10000610351562 +BIDU,2016-02-02,154.82000732421875 +BIDU,2016-02-03,153.0800018310547 +BIDU,2016-02-04,152.58999633789062 +BIDU,2016-02-05,145.33999633789062 +BIDU,2016-02-08,145.0500030517578 +BIDU,2016-02-09,140.67999267578125 +BIDU,2016-02-10,143.77999877929688 +BIDU,2016-02-11,141.2100067138672 +BIDU,2016-02-12,152.72999572753906 +BIDU,2016-02-16,157.52000427246094 +BIDU,2016-02-17,163.52999877929688 +BIDU,2016-02-18,160.6999969482422 +BIDU,2016-02-19,164.47000122070312 +BIDU,2016-02-22,168.6699981689453 +BIDU,2016-02-23,161.02000427246094 +BIDU,2016-02-24,162.75 +BIDU,2016-02-25,158.22000122070312 +BIDU,2016-02-26,173.8000030517578 +BIDU,2016-02-29,173.4199981689453 +BIDU,2016-03-01,180.1999969482422 +BIDU,2016-03-02,176.94000244140625 +BIDU,2016-03-03,177.3000030517578 +BIDU,2016-03-04,178.5500030517578 +BIDU,2016-03-07,177.1999969482422 +BIDU,2016-03-08,172.80999755859375 +BIDU,2016-03-09,176.5 +BIDU,2016-03-10,176.0800018310547 +BIDU,2016-03-11,182.97999572753906 +BIDU,2016-03-14,182.02000427246094 +BIDU,2016-03-15,180.22000122070312 +BIDU,2016-03-16,183.0500030517578 +BIDU,2016-03-17,183.44000244140625 +BIDU,2016-03-18,187.9199981689453 +BIDU,2016-03-21,187.1199951171875 +BIDU,2016-03-22,188.39999389648438 +BIDU,2016-03-23,183.83999633789062 +BIDU,2016-03-24,184.86000061035156 +BIDU,2016-03-28,185.1699981689453 +BIDU,2016-03-29,189.83999633789062 +BIDU,2016-03-30,189.88999938964844 +BIDU,2016-03-31,190.8800048828125 +BIDU,2016-04-01,190.3300018310547 +BIDU,2016-04-04,188.97000122070312 +BIDU,2016-04-05,183.8000030517578 +BIDU,2016-04-06,186.82000732421875 +BIDU,2016-04-07,182.52999877929688 +BIDU,2016-04-08,183.97999572753906 +BIDU,2016-04-11,185.07000732421875 +BIDU,2016-04-12,187.39999389648438 +BIDU,2016-04-13,193.97999572753906 +BIDU,2016-04-14,195.72000122070312 +BIDU,2016-04-15,193.22000122070312 +BIDU,2016-04-18,192.94000244140625 +BIDU,2016-04-19,194.52000427246094 +BIDU,2016-04-20,193.6699981689453 +BIDU,2016-04-21,192.74000549316406 +BIDU,2016-04-22,190.75999450683594 +BIDU,2016-04-25,188.0399932861328 +BIDU,2016-04-26,188.25 +BIDU,2016-04-27,187.9499969482422 +BIDU,2016-04-28,186.02000427246094 +BIDU,2016-04-29,194.3000030517578 +BIDU,2016-05-02,178.91000366210938 +BIDU,2016-05-03,174.36000061035156 +BIDU,2016-05-04,177.27999877929688 +BIDU,2016-05-05,175.22000122070312 +BIDU,2016-05-06,173.94000244140625 +BIDU,2016-05-09,169.49000549316406 +BIDU,2016-05-10,166.2100067138672 +BIDU,2016-05-11,163.0500030517578 +BIDU,2016-05-12,161.27999877929688 +BIDU,2016-05-13,159.75 +BIDU,2016-05-16,167.9600067138672 +BIDU,2016-05-17,171.0399932861328 +BIDU,2016-05-18,169.4499969482422 +BIDU,2016-05-19,168.50999450683594 +BIDU,2016-05-20,170.0500030517578 +BIDU,2016-05-23,169.77000427246094 +BIDU,2016-05-24,175.91000366210938 +BIDU,2016-05-25,176.7100067138672 +BIDU,2016-05-26,177.6699981689453 +BIDU,2016-05-27,185.00999450683594 +BIDU,2016-05-31,178.5399932861328 +BIDU,2016-06-01,176.52999877929688 +BIDU,2016-06-02,175.63999938964844 +BIDU,2016-06-03,173.74000549316406 +BIDU,2016-06-06,174.6199951171875 +BIDU,2016-06-07,170.86000061035156 +BIDU,2016-06-08,168.7100067138672 +BIDU,2016-06-09,168.99000549316406 +BIDU,2016-06-10,164.27999877929688 +BIDU,2016-06-13,163.5500030517578 +BIDU,2016-06-14,160.83999633789062 +BIDU,2016-06-15,161.02999877929688 +BIDU,2016-06-16,165.52000427246094 +BIDU,2016-06-17,162.67999267578125 +BIDU,2016-06-20,166.52999877929688 +BIDU,2016-06-21,162.8000030517578 +BIDU,2016-06-22,162.22000122070312 +BIDU,2016-06-23,163.9199981689453 +BIDU,2016-06-24,159.1199951171875 +BIDU,2016-06-27,156.9199981689453 +BIDU,2016-06-28,160.41000366210938 +BIDU,2016-06-29,164.41000366210938 +BIDU,2016-06-30,165.14999389648438 +BIDU,2016-07-01,165.19000244140625 +BIDU,2016-07-05,161.8699951171875 +BIDU,2016-07-06,161.55999755859375 +BIDU,2016-07-07,163.4199981689453 +BIDU,2016-07-08,159.8000030517578 +BIDU,2016-07-11,167.02999877929688 +BIDU,2016-07-12,164.97999572753906 +BIDU,2016-07-13,164.16000366210938 +BIDU,2016-07-14,164.85000610351562 +BIDU,2016-07-15,162.74000549316406 +BIDU,2016-07-18,164.7899932861328 +BIDU,2016-07-19,161.19000244140625 +BIDU,2016-07-20,160.64999389648438 +BIDU,2016-07-21,161.39999389648438 +BIDU,2016-07-22,160.8800048828125 +BIDU,2016-07-25,160.25 +BIDU,2016-07-26,164.02999877929688 +BIDU,2016-07-27,165.5 +BIDU,2016-07-28,165.6300048828125 +BIDU,2016-07-29,159.60000610351562 +BIDU,2016-08-01,163.22999572753906 +BIDU,2016-08-02,160.75 +BIDU,2016-08-03,162.24000549316406 +BIDU,2016-08-04,162.55999755859375 +BIDU,2016-08-05,167.3800048828125 +BIDU,2016-08-08,166.4499969482422 +BIDU,2016-08-09,165.5399932861328 +BIDU,2016-08-10,165.6300048828125 +BIDU,2016-08-11,167.72000122070312 +BIDU,2016-08-12,167.97999572753906 +BIDU,2016-08-15,172.9499969482422 +BIDU,2016-08-16,173.3000030517578 +BIDU,2016-08-17,172.72999572753906 +BIDU,2016-08-18,175.39999389648438 +BIDU,2016-08-19,177.52999877929688 +BIDU,2016-08-22,173.85000610351562 +BIDU,2016-08-23,173.49000549316406 +BIDU,2016-08-24,171.49000549316406 +BIDU,2016-08-25,172.85000610351562 +BIDU,2016-08-26,173.47000122070312 +BIDU,2016-08-29,173.64999389648438 +BIDU,2016-08-30,175.4499969482422 +BIDU,2016-08-31,171.07000732421875 +BIDU,2016-09-01,176.5500030517578 +BIDU,2016-09-02,177.77999877929688 +BIDU,2016-09-06,189.05999755859375 +BIDU,2016-09-07,189.14999389648438 +BIDU,2016-09-08,187.5 +BIDU,2016-09-09,182.10000610351562 +BIDU,2016-09-12,184.1300048828125 +BIDU,2016-09-13,181.89999389648438 +BIDU,2016-09-14,182.17999267578125 +BIDU,2016-09-15,186.5 +BIDU,2016-09-16,185.00999450683594 +BIDU,2016-09-19,184.74000549316406 +BIDU,2016-09-20,186.3699951171875 +BIDU,2016-09-21,196.02999877929688 +BIDU,2016-09-22,195.4499969482422 +BIDU,2016-09-23,191.72000122070312 +BIDU,2016-09-26,188.86000061035156 +BIDU,2016-09-27,190.8300018310547 +BIDU,2016-09-28,187.74000549316406 +BIDU,2016-09-29,182.22999572753906 +BIDU,2016-09-30,182.07000732421875 +BIDU,2016-10-03,183.5399932861328 +BIDU,2016-10-04,184.0800018310547 +BIDU,2016-10-05,184.11000061035156 +BIDU,2016-10-06,181.52000427246094 +BIDU,2016-10-07,179.8000030517578 +BIDU,2016-10-10,181.49000549316406 +BIDU,2016-10-11,177.0399932861328 +BIDU,2016-10-12,175.41000366210938 +BIDU,2016-10-13,174.61000061035156 +BIDU,2016-10-14,175.50999450683594 +BIDU,2016-10-17,175.14999389648438 +BIDU,2016-10-18,175.64999389648438 +BIDU,2016-10-19,176.1999969482422 +BIDU,2016-10-20,175.1699981689453 +BIDU,2016-10-21,176.75999450683594 +BIDU,2016-10-24,180.86000061035156 +BIDU,2016-10-25,176.67999267578125 +BIDU,2016-10-26,172.82000732421875 +BIDU,2016-10-27,175.10000610351562 +BIDU,2016-10-28,179.58999633789062 +BIDU,2016-10-31,176.86000061035156 +BIDU,2016-11-01,173.49000549316406 +BIDU,2016-11-02,168.77999877929688 +BIDU,2016-11-03,168.57000732421875 +BIDU,2016-11-04,167.6999969482422 +BIDU,2016-11-07,171.55999755859375 +BIDU,2016-11-08,170.9199981689453 +BIDU,2016-11-09,168.66000366210938 +BIDU,2016-11-10,163.47000122070312 +BIDU,2016-11-11,162.9499969482422 +BIDU,2016-11-14,161.72999572753906 +BIDU,2016-11-15,164.44000244140625 +BIDU,2016-11-16,166.74000549316406 +BIDU,2016-11-17,166.2100067138672 +BIDU,2016-11-18,164.3800048828125 +BIDU,2016-11-21,165.69000244140625 +BIDU,2016-11-22,164.47000122070312 +BIDU,2016-11-23,163.6300048828125 +BIDU,2016-11-25,164.44000244140625 +BIDU,2016-11-28,167.0 +BIDU,2016-11-29,169.17999267578125 +BIDU,2016-11-30,166.9499969482422 +BIDU,2016-12-01,163.0800018310547 +BIDU,2016-12-02,161.6699981689453 +BIDU,2016-12-05,164.32000732421875 +BIDU,2016-12-06,165.1699981689453 +BIDU,2016-12-07,169.3300018310547 +BIDU,2016-12-08,167.75 +BIDU,2016-12-09,170.82000732421875 +BIDU,2016-12-12,168.47999572753906 +BIDU,2016-12-13,171.4600067138672 +BIDU,2016-12-14,169.8300018310547 +BIDU,2016-12-15,165.77999877929688 +BIDU,2016-12-16,164.92999267578125 +BIDU,2016-12-19,163.69000244140625 +BIDU,2016-12-20,165.27999877929688 +BIDU,2016-12-21,163.9199981689453 +BIDU,2016-12-22,162.88999938964844 +BIDU,2016-12-23,163.6199951171875 +BIDU,2016-12-27,164.77000427246094 +BIDU,2016-12-28,165.5399932861328 +BIDU,2016-12-29,166.5 +BIDU,2016-12-30,164.41000366210938 +BIDU,2017-01-03,168.3000030517578 +BIDU,2017-01-04,171.9600067138672 +BIDU,2017-01-05,177.47000122070312 +BIDU,2017-01-06,176.3800048828125 +BIDU,2017-01-09,177.16000366210938 +BIDU,2017-01-10,180.30999755859375 +BIDU,2017-01-11,179.32000732421875 +BIDU,2017-01-12,177.57000732421875 +BIDU,2017-01-13,176.47999572753906 +BIDU,2017-01-17,176.9600067138672 +BIDU,2017-01-18,176.5399932861328 +BIDU,2017-01-19,176.08999633789062 +BIDU,2017-01-20,173.44000244140625 +BIDU,2017-01-23,175.97000122070312 +BIDU,2017-01-24,176.0500030517578 +BIDU,2017-01-25,176.61000061035156 +BIDU,2017-01-26,174.9499969482422 +BIDU,2017-01-27,174.10000610351562 +BIDU,2017-01-30,174.72000122070312 +BIDU,2017-01-31,175.07000732421875 +BIDU,2017-02-01,173.82000732421875 +BIDU,2017-02-02,173.39999389648438 +BIDU,2017-02-03,175.1699981689453 +BIDU,2017-02-06,177.80999755859375 +BIDU,2017-02-07,178.1699981689453 +BIDU,2017-02-08,181.5 +BIDU,2017-02-09,181.5 +BIDU,2017-02-10,183.99000549316406 +BIDU,2017-02-13,184.30999755859375 +BIDU,2017-02-14,182.77000427246094 +BIDU,2017-02-15,183.5800018310547 +BIDU,2017-02-16,184.94000244140625 +BIDU,2017-02-17,185.1699981689453 +BIDU,2017-02-21,185.6199951171875 +BIDU,2017-02-22,186.00999450683594 +BIDU,2017-02-23,184.63999938964844 +BIDU,2017-02-24,175.1699981689453 +BIDU,2017-02-27,172.97000122070312 +BIDU,2017-02-28,174.1300048828125 +BIDU,2017-03-01,175.3300018310547 +BIDU,2017-03-02,174.47999572753906 +BIDU,2017-03-03,173.7899932861328 +BIDU,2017-03-06,173.3000030517578 +BIDU,2017-03-07,173.74000549316406 +BIDU,2017-03-08,173.8699951171875 +BIDU,2017-03-09,173.32000732421875 +BIDU,2017-03-10,172.74000549316406 +BIDU,2017-03-13,173.25 +BIDU,2017-03-14,172.83999633789062 +BIDU,2017-03-15,172.0399932861328 +BIDU,2017-03-16,176.57000732421875 +BIDU,2017-03-17,176.6199951171875 +BIDU,2017-03-20,176.1300048828125 +BIDU,2017-03-21,171.39999389648438 +BIDU,2017-03-22,169.55999755859375 +BIDU,2017-03-23,169.61000061035156 +BIDU,2017-03-24,168.25999450683594 +BIDU,2017-03-27,168.92999267578125 +BIDU,2017-03-28,169.7899932861328 +BIDU,2017-03-29,170.66000366210938 +BIDU,2017-03-30,172.36000061035156 +BIDU,2017-03-31,172.52000427246094 +BIDU,2017-04-03,175.0 +BIDU,2017-04-04,175.1999969482422 +BIDU,2017-04-05,172.9199981689453 +BIDU,2017-04-06,173.3800048828125 +BIDU,2017-04-07,172.44000244140625 +BIDU,2017-04-10,174.22000122070312 +BIDU,2017-04-11,173.00999450683594 +BIDU,2017-04-12,173.61000061035156 +BIDU,2017-04-13,172.61000061035156 +BIDU,2017-04-17,173.30999755859375 +BIDU,2017-04-18,174.47000122070312 +BIDU,2017-04-19,177.80999755859375 +BIDU,2017-04-20,178.63999938964844 +BIDU,2017-04-21,178.0800018310547 +BIDU,2017-04-24,180.02999877929688 +BIDU,2017-04-25,186.99000549316406 +BIDU,2017-04-26,186.6699981689453 +BIDU,2017-04-27,187.86000061035156 +BIDU,2017-04-28,180.22999572753906 +BIDU,2017-05-01,180.05999755859375 +BIDU,2017-05-02,178.63999938964844 +BIDU,2017-05-03,177.39999389648438 +BIDU,2017-05-04,176.7100067138672 +BIDU,2017-05-05,178.02999877929688 +BIDU,2017-05-08,177.47000122070312 +BIDU,2017-05-09,182.97999572753906 +BIDU,2017-05-10,183.57000732421875 +BIDU,2017-05-11,186.60000610351562 +BIDU,2017-05-12,186.8300018310547 +BIDU,2017-05-15,186.13999938964844 +BIDU,2017-05-16,190.63999938964844 +BIDU,2017-05-17,186.0500030517578 +BIDU,2017-05-18,182.42999267578125 +BIDU,2017-05-19,188.75999450683594 +BIDU,2017-05-22,191.69000244140625 +BIDU,2017-05-23,191.8000030517578 +BIDU,2017-05-24,190.6300048828125 +BIDU,2017-05-25,191.9499969482422 +BIDU,2017-05-26,190.38999938964844 +BIDU,2017-05-30,189.8800048828125 +BIDU,2017-05-31,186.10000610351562 +BIDU,2017-06-01,187.25999450683594 +BIDU,2017-06-02,187.60000610351562 +BIDU,2017-06-05,187.30999755859375 +BIDU,2017-06-06,185.75 +BIDU,2017-06-07,187.52999877929688 +BIDU,2017-06-08,185.75 +BIDU,2017-06-09,181.07000732421875 +BIDU,2017-06-12,180.05999755859375 +BIDU,2017-06-13,179.19000244140625 +BIDU,2017-06-14,178.1999969482422 +BIDU,2017-06-15,176.3300018310547 +BIDU,2017-06-16,173.8800048828125 +BIDU,2017-06-19,176.92999267578125 +BIDU,2017-06-20,177.85000610351562 +BIDU,2017-06-21,180.1699981689453 +BIDU,2017-06-22,179.3300018310547 +BIDU,2017-06-23,178.13999938964844 +BIDU,2017-06-26,178.4600067138672 +BIDU,2017-06-27,175.60000610351562 +BIDU,2017-06-28,178.0 +BIDU,2017-06-29,179.6300048828125 +BIDU,2017-06-30,178.86000061035156 +BIDU,2017-07-03,179.97000122070312 +BIDU,2017-07-05,183.8300018310547 +BIDU,2017-07-06,181.7899932861328 +BIDU,2017-07-07,181.39999389648438 +BIDU,2017-07-10,182.92999267578125 +BIDU,2017-07-11,184.41000366210938 +BIDU,2017-07-12,186.75999450683594 +BIDU,2017-07-13,186.9199981689453 +BIDU,2017-07-14,188.5500030517578 +BIDU,2017-07-17,188.22999572753906 +BIDU,2017-07-18,189.50999450683594 +BIDU,2017-07-19,190.91000366210938 +BIDU,2017-07-20,191.32000732421875 +BIDU,2017-07-21,193.17999267578125 +BIDU,2017-07-24,198.64999389648438 +BIDU,2017-07-25,197.0500030517578 +BIDU,2017-07-26,201.1699981689453 +BIDU,2017-07-27,201.0 +BIDU,2017-07-28,220.0 +BIDU,2017-07-31,226.35000610351562 +BIDU,2017-08-01,225.60000610351562 +BIDU,2017-08-02,221.9600067138672 +BIDU,2017-08-03,227.38999938964844 +BIDU,2017-08-04,226.0500030517578 +BIDU,2017-08-07,227.16000366210938 +BIDU,2017-08-08,229.4499969482422 +BIDU,2017-08-09,230.3000030517578 +BIDU,2017-08-10,222.57000732421875 +BIDU,2017-08-11,223.49000549316406 +BIDU,2017-08-14,223.69000244140625 +BIDU,2017-08-15,225.3300018310547 +BIDU,2017-08-16,226.13999938964844 +BIDU,2017-08-17,221.0500030517578 +BIDU,2017-08-18,220.69000244140625 +BIDU,2017-08-21,222.47999572753906 +BIDU,2017-08-22,226.11000061035156 +BIDU,2017-08-23,224.99000549316406 +BIDU,2017-08-24,224.86000061035156 +BIDU,2017-08-25,225.5500030517578 +BIDU,2017-08-28,219.99000549316406 +BIDU,2017-08-29,220.69000244140625 +BIDU,2017-08-30,223.8800048828125 +BIDU,2017-08-31,228.0500030517578 +BIDU,2017-09-01,232.63999938964844 +BIDU,2017-09-05,225.3000030517578 +BIDU,2017-09-06,226.97000122070312 +BIDU,2017-09-07,233.17999267578125 +BIDU,2017-09-08,229.22999572753906 +BIDU,2017-09-11,233.5 +BIDU,2017-09-12,237.60000610351562 +BIDU,2017-09-13,236.41000366210938 +BIDU,2017-09-14,237.3300018310547 +BIDU,2017-09-15,235.2100067138672 +BIDU,2017-09-18,239.07000732421875 +BIDU,2017-09-19,237.85000610351562 +BIDU,2017-09-20,237.9600067138672 +BIDU,2017-09-21,238.9199981689453 +BIDU,2017-09-22,240.57000732421875 +BIDU,2017-09-25,234.49000549316406 +BIDU,2017-09-26,236.19000244140625 +BIDU,2017-09-27,239.82000732421875 +BIDU,2017-09-28,241.27999877929688 +BIDU,2017-09-29,247.69000244140625 +BIDU,2017-10-02,248.6699981689453 +BIDU,2017-10-03,247.0 +BIDU,2017-10-04,243.97000122070312 +BIDU,2017-10-05,245.27000427246094 +BIDU,2017-10-06,247.69000244140625 +BIDU,2017-10-09,252.22000122070312 +BIDU,2017-10-10,262.4100036621094 +BIDU,2017-10-11,260.32000732421875 +BIDU,2017-10-12,259.3299865722656 +BIDU,2017-10-13,262.67999267578125 +BIDU,2017-10-16,272.82000732421875 +BIDU,2017-10-17,270.32000732421875 +BIDU,2017-10-18,268.9700012207031 +BIDU,2017-10-19,264.5199890136719 +BIDU,2017-10-20,264.8999938964844 +BIDU,2017-10-23,266.1300048828125 +BIDU,2017-10-24,264.0 +BIDU,2017-10-25,263.0400085449219 +BIDU,2017-10-26,260.6199951171875 +BIDU,2017-10-27,239.3699951171875 +BIDU,2017-10-30,236.4199981689453 +BIDU,2017-10-31,243.94000244140625 +BIDU,2017-11-01,245.42999267578125 +BIDU,2017-11-02,242.08999633789062 +BIDU,2017-11-03,241.5399932861328 +BIDU,2017-11-06,244.52999877929688 +BIDU,2017-11-07,243.47000122070312 +BIDU,2017-11-08,241.17999267578125 +BIDU,2017-11-09,240.05999755859375 +BIDU,2017-11-10,237.39999389648438 +BIDU,2017-11-13,237.3699951171875 +BIDU,2017-11-14,234.9199981689453 +BIDU,2017-11-15,234.2100067138672 +BIDU,2017-11-16,239.32000732421875 +BIDU,2017-11-17,239.27000427246094 +BIDU,2017-11-20,238.5399932861328 +BIDU,2017-11-21,244.3000030517578 +BIDU,2017-11-22,249.64999389648438 +BIDU,2017-11-24,249.4199981689453 +BIDU,2017-11-27,247.02000427246094 +BIDU,2017-11-28,244.02999877929688 +BIDU,2017-11-29,235.49000549316406 +BIDU,2017-11-30,238.5800018310547 +BIDU,2017-12-01,235.07000732421875 +BIDU,2017-12-04,229.66000366210938 +BIDU,2017-12-05,231.75 +BIDU,2017-12-06,231.14999389648438 +BIDU,2017-12-07,233.00999450683594 +BIDU,2017-12-08,234.58999633789062 +BIDU,2017-12-11,233.5399932861328 +BIDU,2017-12-12,232.72999572753906 +BIDU,2017-12-13,233.24000549316406 +BIDU,2017-12-14,231.82000732421875 +BIDU,2017-12-15,233.47999572753906 +BIDU,2017-12-18,240.92999267578125 +BIDU,2017-12-19,235.6199951171875 +BIDU,2017-12-20,233.3699951171875 +BIDU,2017-12-21,239.49000549316406 +BIDU,2017-12-22,239.0500030517578 +BIDU,2017-12-26,237.8300018310547 +BIDU,2017-12-27,237.7100067138672 +BIDU,2017-12-28,234.74000549316406 +BIDU,2017-12-29,234.2100067138672 +BIDU,2018-01-02,242.39999389648438 +BIDU,2018-01-03,245.5500030517578 +BIDU,2018-01-04,245.72999572753906 +BIDU,2018-01-05,245.13999938964844 +BIDU,2018-01-08,250.82000732421875 +BIDU,2018-01-09,254.72999572753906 +BIDU,2018-01-10,248.9499969482422 +BIDU,2018-01-11,250.22000122070312 +BIDU,2018-01-12,253.0399932861328 +BIDU,2018-01-16,257.7799987792969 +BIDU,2018-01-17,255.49000549316406 +BIDU,2018-01-18,254.9600067138672 +BIDU,2018-01-19,255.97999572753906 +BIDU,2018-01-22,254.33999633789062 +BIDU,2018-01-23,257.3500061035156 +BIDU,2018-01-24,257.9599914550781 +BIDU,2018-01-25,254.13999938964844 +BIDU,2018-01-26,260.25 +BIDU,2018-01-29,253.72999572753906 +BIDU,2018-01-30,244.07000732421875 +BIDU,2018-01-31,246.9199981689453 +BIDU,2018-02-01,240.52999877929688 +BIDU,2018-02-02,233.1699981689453 +BIDU,2018-02-05,225.32000732421875 +BIDU,2018-02-06,228.77000427246094 +BIDU,2018-02-07,222.5 +BIDU,2018-02-08,212.07000732421875 +BIDU,2018-02-09,215.6699981689453 +BIDU,2018-02-12,221.63999938964844 +BIDU,2018-02-13,225.60000610351562 +BIDU,2018-02-14,235.88999938964844 +BIDU,2018-02-15,248.1999969482422 +BIDU,2018-02-16,244.72000122070312 +BIDU,2018-02-20,245.42999267578125 +BIDU,2018-02-21,246.9199981689453 +BIDU,2018-02-22,249.35000610351562 +BIDU,2018-02-23,250.74000549316406 +BIDU,2018-02-26,256.25 +BIDU,2018-02-27,250.4600067138672 +BIDU,2018-02-28,252.33999633789062 +BIDU,2018-03-01,249.75 +BIDU,2018-03-02,250.60000610351562 +BIDU,2018-03-05,254.88999938964844 +BIDU,2018-03-06,258.7300109863281 +BIDU,2018-03-07,257.260009765625 +BIDU,2018-03-08,257.1400146484375 +BIDU,2018-03-09,263.55999755859375 +BIDU,2018-03-12,265.6700134277344 +BIDU,2018-03-13,258.3500061035156 +BIDU,2018-03-14,259.3500061035156 +BIDU,2018-03-15,262.7099914550781 +BIDU,2018-03-16,262.3900146484375 +BIDU,2018-03-19,252.8300018310547 +BIDU,2018-03-20,254.4600067138672 +BIDU,2018-03-21,250.0500030517578 +BIDU,2018-03-22,236.11000061035156 +BIDU,2018-03-23,230.0800018310547 +BIDU,2018-03-26,235.94000244140625 +BIDU,2018-03-27,230.9600067138672 +BIDU,2018-03-28,223.10000610351562 +BIDU,2018-03-29,223.19000244140625 +BIDU,2018-04-02,220.05999755859375 +BIDU,2018-04-03,220.02000427246094 +BIDU,2018-04-04,224.3000030517578 +BIDU,2018-04-05,225.57000732421875 +BIDU,2018-04-06,219.82000732421875 +BIDU,2018-04-09,224.3300018310547 +BIDU,2018-04-10,231.5 +BIDU,2018-04-11,229.64999389648438 +BIDU,2018-04-12,231.33999633789062 +BIDU,2018-04-13,228.1699981689453 +BIDU,2018-04-16,229.89999389648438 +BIDU,2018-04-17,235.6699981689453 +BIDU,2018-04-18,237.75 +BIDU,2018-04-19,237.11000061035156 +BIDU,2018-04-20,232.5 +BIDU,2018-04-23,231.4199981689453 +BIDU,2018-04-24,231.41000366210938 +BIDU,2018-04-25,231.41000366210938 +BIDU,2018-04-26,238.69000244140625 +BIDU,2018-04-27,251.92999267578125 +BIDU,2018-04-30,250.89999389648438 +BIDU,2018-05-01,252.1300048828125 +BIDU,2018-05-02,249.8000030517578 +BIDU,2018-05-03,252.4600067138672 +BIDU,2018-05-04,251.72999572753906 +BIDU,2018-05-07,253.89999389648438 +BIDU,2018-05-08,263.0899963378906 +BIDU,2018-05-09,261.2900085449219 +BIDU,2018-05-10,268.67999267578125 +BIDU,2018-05-11,269.9100036621094 +BIDU,2018-05-14,272.260009765625 +BIDU,2018-05-15,271.9200134277344 +BIDU,2018-05-16,284.07000732421875 +BIDU,2018-05-17,279.67999267578125 +BIDU,2018-05-18,253.00999450683594 +BIDU,2018-05-21,240.50999450683594 +BIDU,2018-05-22,239.97000122070312 +BIDU,2018-05-23,240.38999938964844 +BIDU,2018-05-24,240.27999877929688 +BIDU,2018-05-25,243.8000030517578 +BIDU,2018-05-29,242.0500030517578 +BIDU,2018-05-30,241.6300048828125 +BIDU,2018-05-31,242.55999755859375 +BIDU,2018-06-01,248.4600067138672 +BIDU,2018-06-04,260.8999938964844 +BIDU,2018-06-05,259.9800109863281 +BIDU,2018-06-06,263.94000244140625 +BIDU,2018-06-07,264.8900146484375 +BIDU,2018-06-08,263.5899963378906 +BIDU,2018-06-11,269.7799987792969 +BIDU,2018-06-12,267.4200134277344 +BIDU,2018-06-13,270.0 +BIDU,2018-06-14,270.6400146484375 +BIDU,2018-06-15,272.9700012207031 +BIDU,2018-06-18,268.8900146484375 +BIDU,2018-06-19,262.1099853515625 +BIDU,2018-06-20,264.05999755859375 +BIDU,2018-06-21,260.5 +BIDU,2018-06-22,259.0 +BIDU,2018-06-25,250.41000366210938 +BIDU,2018-06-26,250.77000427246094 +BIDU,2018-06-27,243.0 +BIDU,2018-06-28,242.2100067138672 +BIDU,2018-06-29,243.0 +BIDU,2018-07-02,246.25 +BIDU,2018-07-03,246.42999267578125 +BIDU,2018-07-05,244.07000732421875 +BIDU,2018-07-06,251.77000427246094 +BIDU,2018-07-09,261.9700012207031 +BIDU,2018-07-10,261.25 +BIDU,2018-07-11,261.25 +BIDU,2018-07-12,271.45001220703125 +BIDU,2018-07-13,267.19000244140625 +BIDU,2018-07-16,267.0799865722656 +BIDU,2018-07-17,270.0199890136719 +BIDU,2018-07-18,269.4200134277344 +BIDU,2018-07-19,262.4200134277344 +BIDU,2018-07-20,259.9800109863281 +BIDU,2018-07-23,260.3800048828125 +BIDU,2018-07-24,256.4800109863281 +BIDU,2018-07-25,262.9100036621094 +BIDU,2018-07-26,260.3500061035156 +BIDU,2018-07-27,255.08999633789062 +BIDU,2018-07-30,251.39999389648438 +BIDU,2018-07-31,247.17999267578125 +BIDU,2018-08-01,228.07000732421875 +BIDU,2018-08-02,230.4600067138672 +BIDU,2018-08-03,235.64999389648438 +BIDU,2018-08-06,232.9600067138672 +BIDU,2018-08-07,226.6699981689453 +BIDU,2018-08-08,222.0 +BIDU,2018-08-09,219.88999938964844 +BIDU,2018-08-10,220.10000610351562 +BIDU,2018-08-13,217.57000732421875 +BIDU,2018-08-14,216.2100067138672 +BIDU,2018-08-15,213.47000122070312 +BIDU,2018-08-16,217.3000030517578 +BIDU,2018-08-17,222.6699981689453 +BIDU,2018-08-20,223.7100067138672 +BIDU,2018-08-21,223.1300048828125 +BIDU,2018-08-22,223.02999877929688 +BIDU,2018-08-23,219.3000030517578 +BIDU,2018-08-24,224.36000061035156 +BIDU,2018-08-27,228.61000061035156 +BIDU,2018-08-28,225.72000122070312 +BIDU,2018-08-29,225.8699951171875 +BIDU,2018-08-30,224.25 +BIDU,2018-08-31,226.47999572753906 +BIDU,2018-09-04,222.17999267578125 +BIDU,2018-09-05,216.24000549316406 +BIDU,2018-09-06,215.0500030517578 +BIDU,2018-09-07,216.0399932861328 +BIDU,2018-09-10,213.58999633789062 +BIDU,2018-09-11,216.10000610351562 +BIDU,2018-09-12,218.69000244140625 +BIDU,2018-09-13,222.4199981689453 +BIDU,2018-09-14,220.02999877929688 +BIDU,2018-09-17,217.66000366210938 +BIDU,2018-09-18,216.8800048828125 +BIDU,2018-09-19,226.41000366210938 +BIDU,2018-09-20,230.6199951171875 +BIDU,2018-09-21,228.85000610351562 +BIDU,2018-09-24,226.6300048828125 +BIDU,2018-09-25,226.60000610351562 +BIDU,2018-09-26,228.4199981689453 +BIDU,2018-09-27,230.47000122070312 +BIDU,2018-09-28,228.67999267578125 +BIDU,2018-10-01,227.39999389648438 +BIDU,2018-10-02,218.89999389648438 +BIDU,2018-10-03,216.35000610351562 +BIDU,2018-10-04,210.07000732421875 +BIDU,2018-10-05,205.6199951171875 +BIDU,2018-10-08,203.97999572753906 +BIDU,2018-10-09,200.85000610351562 +BIDU,2018-10-10,194.25999450683594 +BIDU,2018-10-11,198.0 +BIDU,2018-10-12,204.36000061035156 +BIDU,2018-10-15,200.1199951171875 +BIDU,2018-10-16,203.2100067138672 +BIDU,2018-10-17,200.72000122070312 +BIDU,2018-10-18,191.8800048828125 +BIDU,2018-10-19,191.9199981689453 +BIDU,2018-10-22,196.19000244140625 +BIDU,2018-10-23,193.4199981689453 +BIDU,2018-10-24,184.47000122070312 +BIDU,2018-10-25,190.42999267578125 +BIDU,2018-10-26,188.50999450683594 +BIDU,2018-10-29,181.75 +BIDU,2018-10-30,183.3699951171875 +BIDU,2018-10-31,190.05999755859375 +BIDU,2018-11-01,201.47000122070312 +BIDU,2018-11-02,194.69000244140625 +BIDU,2018-11-05,190.58999633789062 +BIDU,2018-11-06,192.44000244140625 +BIDU,2018-11-07,195.41000366210938 +BIDU,2018-11-08,188.5500030517578 +BIDU,2018-11-09,183.75 +BIDU,2018-11-12,180.42999267578125 +BIDU,2018-11-13,183.33999633789062 +BIDU,2018-11-14,185.05999755859375 +BIDU,2018-11-15,188.41000366210938 +BIDU,2018-11-16,186.9499969482422 +BIDU,2018-11-19,183.08999633789062 +BIDU,2018-11-20,177.47999572753906 +BIDU,2018-11-21,183.9499969482422 +BIDU,2018-11-23,182.61000061035156 +BIDU,2018-11-26,185.19000244140625 +BIDU,2018-11-27,182.7899932861328 +BIDU,2018-11-28,188.44000244140625 +BIDU,2018-11-29,183.22000122070312 +BIDU,2018-11-30,188.27999877929688 +BIDU,2018-12-03,191.3300018310547 +BIDU,2018-12-04,182.66000366210938 +BIDU,2018-12-06,180.6999969482422 +BIDU,2018-12-07,179.55999755859375 +BIDU,2018-12-10,179.1999969482422 +BIDU,2018-12-11,176.85000610351562 +BIDU,2018-12-12,179.75 +BIDU,2018-12-13,179.89999389648438 +BIDU,2018-12-14,177.5399932861328 +BIDU,2018-12-17,169.86000061035156 +BIDU,2018-12-18,167.61000061035156 +BIDU,2018-12-19,162.47999572753906 +BIDU,2018-12-20,160.36000061035156 +BIDU,2018-12-21,157.4199981689453 +BIDU,2018-12-24,157.1199951171875 +BIDU,2018-12-26,163.0399932861328 +BIDU,2018-12-27,161.5800018310547 +BIDU,2018-12-28,162.1699981689453 +BIDU,2018-12-31,158.60000610351562 +BIDU,2019-01-02,162.25 +BIDU,2019-01-03,154.7100067138672 +BIDU,2019-01-04,160.9499969482422 +BIDU,2019-01-07,162.60000610351562 +BIDU,2019-01-08,163.39999389648438 +BIDU,2019-01-09,166.63999938964844 +BIDU,2019-01-10,168.35000610351562 +BIDU,2019-01-11,166.11000061035156 +BIDU,2019-01-14,163.02999877929688 +BIDU,2019-01-15,167.92999267578125 +BIDU,2019-01-16,169.75 +BIDU,2019-01-17,168.11000061035156 +BIDU,2019-01-18,171.36000061035156 +BIDU,2019-01-22,160.38999938964844 +BIDU,2019-01-23,163.25999450683594 +BIDU,2019-01-24,162.6999969482422 +BIDU,2019-01-25,167.10000610351562 +BIDU,2019-01-28,167.5 +BIDU,2019-01-29,165.27000427246094 +BIDU,2019-01-30,169.33999633789062 +BIDU,2019-01-31,172.6300048828125 +BIDU,2019-02-01,171.27000427246094 +BIDU,2019-02-04,173.94000244140625 +BIDU,2019-02-05,176.22999572753906 +BIDU,2019-02-06,173.85000610351562 +BIDU,2019-02-07,171.5800018310547 +BIDU,2019-02-08,169.89999389648438 +BIDU,2019-02-11,168.05999755859375 +BIDU,2019-02-12,170.25 +BIDU,2019-02-13,173.82000732421875 +BIDU,2019-02-14,174.0800018310547 +BIDU,2019-02-15,170.05999755859375 +BIDU,2019-02-19,172.4499969482422 +BIDU,2019-02-20,171.17999267578125 +BIDU,2019-02-21,171.80999755859375 +BIDU,2019-02-22,167.1699981689453 +BIDU,2019-02-25,165.0 +BIDU,2019-02-26,161.97999572753906 +BIDU,2019-02-27,162.1699981689453 +BIDU,2019-02-28,162.5399932861328 +BIDU,2019-03-01,162.08999633789062 +BIDU,2019-03-04,160.9199981689453 +BIDU,2019-03-05,167.74000549316406 +BIDU,2019-03-06,170.24000549316406 +BIDU,2019-03-07,165.72000122070312 +BIDU,2019-03-08,163.64999389648438 +BIDU,2019-03-11,166.9600067138672 +BIDU,2019-03-12,166.99000549316406 +BIDU,2019-03-13,168.1699981689453 +BIDU,2019-03-14,167.74000549316406 +BIDU,2019-03-15,170.47999572753906 +BIDU,2019-03-18,171.1699981689453 +BIDU,2019-03-19,170.72999572753906 +BIDU,2019-03-20,170.1699981689453 +BIDU,2019-03-21,171.77000427246094 +BIDU,2019-03-22,166.72999572753906 +BIDU,2019-03-25,166.8800048828125 +BIDU,2019-03-26,167.1999969482422 +BIDU,2019-03-27,164.2899932861328 +BIDU,2019-03-28,164.11000061035156 +BIDU,2019-03-29,164.85000610351562 +BIDU,2019-04-01,170.39999389648438 +BIDU,2019-04-02,170.97999572753906 +BIDU,2019-04-03,174.91000366210938 +BIDU,2019-04-04,179.1300048828125 +BIDU,2019-04-05,181.5500030517578 +BIDU,2019-04-08,184.77000427246094 +BIDU,2019-04-09,181.0 +BIDU,2019-04-10,177.0399932861328 +BIDU,2019-04-11,171.1999969482422 +BIDU,2019-04-12,173.08999633789062 +BIDU,2019-04-15,168.6699981689453 +BIDU,2019-04-16,170.27999877929688 +BIDU,2019-04-17,170.3300018310547 +BIDU,2019-04-18,171.02000427246094 +BIDU,2019-04-22,169.3699951171875 +BIDU,2019-04-23,173.2899932861328 +BIDU,2019-04-24,169.3000030517578 +BIDU,2019-04-25,167.92999267578125 +BIDU,2019-04-26,166.1199951171875 +BIDU,2019-04-29,165.85000610351562 +BIDU,2019-04-30,166.22999572753906 +BIDU,2019-05-01,165.4199981689453 +BIDU,2019-05-02,166.24000549316406 +BIDU,2019-05-03,167.0399932861328 +BIDU,2019-05-06,164.5 +BIDU,2019-05-07,162.1300048828125 +BIDU,2019-05-08,159.5800018310547 +BIDU,2019-05-09,158.6999969482422 +BIDU,2019-05-10,156.75 +BIDU,2019-05-13,151.5399932861328 +BIDU,2019-05-14,152.38999938964844 +BIDU,2019-05-15,152.5 +BIDU,2019-05-16,153.6999969482422 +BIDU,2019-05-17,128.30999755859375 +BIDU,2019-05-20,117.55000305175781 +BIDU,2019-05-21,120.48999786376953 +BIDU,2019-05-22,118.4000015258789 +BIDU,2019-05-23,113.45999908447266 +BIDU,2019-05-24,114.47000122070312 +BIDU,2019-05-28,114.13999938964844 +BIDU,2019-05-29,112.94999694824219 +BIDU,2019-05-30,111.81999969482422 +BIDU,2019-05-31,110.0 +BIDU,2019-06-03,107.77999877929688 +BIDU,2019-06-04,111.43000030517578 +BIDU,2019-06-05,109.13999938964844 +BIDU,2019-06-06,108.88999938964844 +BIDU,2019-06-07,109.80999755859375 +BIDU,2019-06-10,111.76000213623047 +BIDU,2019-06-11,115.37000274658203 +BIDU,2019-06-12,113.08999633789062 +BIDU,2019-06-13,114.01000213623047 +BIDU,2019-06-14,113.08000183105469 +BIDU,2019-06-17,114.33000183105469 +BIDU,2019-06-18,116.94999694824219 +BIDU,2019-06-19,117.80000305175781 +BIDU,2019-06-20,118.30000305175781 +BIDU,2019-06-21,116.91000366210938 +BIDU,2019-06-24,116.69999694824219 +BIDU,2019-06-25,113.26000213623047 +BIDU,2019-06-26,115.7699966430664 +BIDU,2019-06-27,116.04000091552734 +BIDU,2019-06-28,117.36000061035156 +BIDU,2019-07-01,118.01000213623047 +BIDU,2019-07-02,119.3499984741211 +BIDU,2019-07-03,118.55999755859375 +BIDU,2019-07-05,116.29000091552734 +BIDU,2019-07-08,113.19999694824219 +BIDU,2019-07-09,114.80000305175781 +BIDU,2019-07-10,114.4000015258789 +BIDU,2019-07-11,114.75 +BIDU,2019-07-12,114.9000015258789 +BIDU,2019-07-15,115.62999725341797 +BIDU,2019-07-16,114.2300033569336 +BIDU,2019-07-17,113.58000183105469 +BIDU,2019-07-18,111.79000091552734 +BIDU,2019-07-19,112.25 +BIDU,2019-07-22,111.69999694824219 +BIDU,2019-07-23,115.13999938964844 +BIDU,2019-07-24,116.37999725341797 +BIDU,2019-07-25,114.47000122070312 +BIDU,2019-07-26,114.22000122070312 +BIDU,2019-07-29,113.44999694824219 +BIDU,2019-07-30,112.75 +BIDU,2019-07-31,111.69999694824219 +BIDU,2019-08-01,109.20999908447266 +BIDU,2019-08-02,107.76000213623047 +BIDU,2019-08-05,100.1500015258789 +BIDU,2019-08-06,99.68000030517578 +BIDU,2019-08-07,99.19000244140625 +BIDU,2019-08-08,99.88999938964844 +BIDU,2019-08-09,97.36000061035156 +BIDU,2019-08-12,95.08000183105469 +BIDU,2019-08-13,97.37999725341797 +BIDU,2019-08-14,94.8499984741211 +BIDU,2019-08-15,94.3499984741211 +BIDU,2019-08-16,96.69999694824219 +BIDU,2019-08-19,104.22000122070312 +BIDU,2019-08-20,108.72000122070312 +BIDU,2019-08-21,107.9000015258789 +BIDU,2019-08-22,105.44999694824219 +BIDU,2019-08-23,101.8499984741211 +BIDU,2019-08-26,103.80000305175781 +BIDU,2019-08-27,103.83999633789062 +BIDU,2019-08-28,103.58999633789062 +BIDU,2019-08-29,104.83000183105469 +BIDU,2019-08-30,104.47000122070312 +BIDU,2019-09-03,102.55999755859375 +BIDU,2019-09-04,102.54000091552734 +BIDU,2019-09-05,104.12000274658203 +BIDU,2019-09-06,102.58999633789062 +BIDU,2019-09-09,105.05999755859375 +BIDU,2019-09-10,110.4000015258789 +BIDU,2019-09-11,111.79000091552734 +BIDU,2019-09-12,111.5 +BIDU,2019-09-13,110.54000091552734 +BIDU,2019-09-16,110.9800033569336 +BIDU,2019-09-17,109.04000091552734 +BIDU,2019-09-18,108.4000015258789 +BIDU,2019-09-19,107.7699966430664 +BIDU,2019-09-20,105.16000366210938 +BIDU,2019-09-23,102.37000274658203 +BIDU,2019-09-24,97.61000061035156 +BIDU,2019-09-25,102.80000305175781 +BIDU,2019-09-26,105.06999969482422 +BIDU,2019-09-27,101.20999908447266 +BIDU,2019-09-30,102.76000213623047 +BIDU,2019-10-01,102.0 +BIDU,2019-10-02,102.62000274658203 +BIDU,2019-10-03,104.31999969482422 +BIDU,2019-10-04,104.47000122070312 +BIDU,2019-10-07,101.47000122070312 +BIDU,2019-10-08,99.52999877929688 +BIDU,2019-10-09,99.9000015258789 +BIDU,2019-10-10,103.8499984741211 +BIDU,2019-10-11,104.66000366210938 +BIDU,2019-10-14,105.45999908447266 +BIDU,2019-10-15,107.19999694824219 +BIDU,2019-10-16,108.27999877929688 +BIDU,2019-10-17,107.6500015258789 +BIDU,2019-10-18,103.73999786376953 +BIDU,2019-10-21,104.36000061035156 +BIDU,2019-10-22,103.62999725341797 +BIDU,2019-10-23,104.1500015258789 +BIDU,2019-10-24,103.69000244140625 +BIDU,2019-10-25,103.87000274658203 +BIDU,2019-10-28,104.86000061035156 +BIDU,2019-10-29,102.9000015258789 +BIDU,2019-10-30,102.93000030517578 +BIDU,2019-10-31,101.8499984741211 +BIDU,2019-11-01,104.63999938964844 +BIDU,2019-11-04,109.62000274658203 +BIDU,2019-11-05,108.05000305175781 +BIDU,2019-11-06,107.36000061035156 +BIDU,2019-11-07,121.87000274658203 +BIDU,2019-11-08,124.55999755859375 +BIDU,2019-11-11,120.87000274658203 +BIDU,2019-11-12,121.80000305175781 +BIDU,2019-11-13,118.29000091552734 +BIDU,2019-11-14,118.19999694824219 +BIDU,2019-11-15,117.05000305175781 +BIDU,2019-11-18,116.5199966430664 +BIDU,2019-11-19,115.69000244140625 +BIDU,2019-11-20,114.80000305175781 +BIDU,2019-11-21,115.6500015258789 +BIDU,2019-11-22,117.98999786376953 +BIDU,2019-11-25,120.31999969482422 +BIDU,2019-11-26,118.5999984741211 +BIDU,2019-11-27,119.51000213623047 +BIDU,2019-11-29,118.52999877929688 +BIDU,2019-12-02,117.44000244140625 +BIDU,2019-12-03,114.80000305175781 +BIDU,2019-12-04,114.20999908447266 +BIDU,2019-12-05,116.75 +BIDU,2019-12-06,115.8499984741211 +BIDU,2019-12-09,115.05999755859375 +BIDU,2019-12-10,114.77999877929688 +BIDU,2019-12-11,116.37000274658203 +BIDU,2019-12-12,120.54000091552734 +BIDU,2019-12-13,119.13999938964844 +BIDU,2019-12-16,123.19000244140625 +BIDU,2019-12-17,123.83999633789062 +BIDU,2019-12-18,126.69000244140625 +BIDU,2019-12-19,128.07000732421875 +BIDU,2019-12-20,127.48999786376953 +BIDU,2019-12-23,128.8300018310547 +BIDU,2019-12-24,128.49000549316406 +BIDU,2019-12-26,127.58000183105469 +BIDU,2019-12-27,126.44999694824219 +BIDU,2019-12-30,126.29000091552734 +BIDU,2019-12-31,126.4000015258789 +BIDU,2020-01-02,138.22000122070312 +BIDU,2020-01-03,133.8000030517578 +BIDU,2020-01-06,135.94000244140625 +BIDU,2020-01-07,136.6999969482422 +BIDU,2020-01-08,137.8300018310547 +BIDU,2020-01-09,140.86000061035156 +BIDU,2020-01-10,144.50999450683594 +BIDU,2020-01-13,142.25999450683594 +BIDU,2020-01-14,140.0399932861328 +BIDU,2020-01-15,139.39999389648438 +BIDU,2020-01-16,139.49000549316406 +BIDU,2020-01-17,139.61000061035156 +BIDU,2020-01-21,137.10000610351562 +BIDU,2020-01-22,134.8000030517578 +BIDU,2020-01-23,134.1999969482422 +BIDU,2020-01-24,130.0 +BIDU,2020-01-27,126.27999877929688 +BIDU,2020-01-28,126.93000030517578 +BIDU,2020-01-29,126.47000122070312 +BIDU,2020-01-30,125.73999786376953 +BIDU,2020-01-31,123.55999755859375 +BIDU,2020-02-03,130.49000549316406 +BIDU,2020-02-04,131.3699951171875 +BIDU,2020-02-05,130.75 +BIDU,2020-02-06,133.16000366210938 +BIDU,2020-02-07,130.91000366210938 +BIDU,2020-02-10,131.0500030517578 +BIDU,2020-02-11,133.99000549316406 +BIDU,2020-02-12,137.49000549316406 +BIDU,2020-02-13,135.17999267578125 +BIDU,2020-02-14,134.57000732421875 +BIDU,2020-02-18,134.17999267578125 +BIDU,2020-02-19,135.80999755859375 +BIDU,2020-02-20,132.4600067138672 +BIDU,2020-02-21,129.8000030517578 +BIDU,2020-02-24,125.83000183105469 +BIDU,2020-02-25,124.43000030517578 +BIDU,2020-02-26,123.54000091552734 +BIDU,2020-02-27,119.91000366210938 +BIDU,2020-02-28,119.9800033569336 +BIDU,2020-03-02,120.7699966430664 +BIDU,2020-03-03,117.97000122070312 +BIDU,2020-03-04,121.41000366210938 +BIDU,2020-03-05,118.23999786376953 +BIDU,2020-03-06,113.73999786376953 +BIDU,2020-03-09,106.6500015258789 +BIDU,2020-03-10,111.91000366210938 +BIDU,2020-03-11,108.25 +BIDU,2020-03-12,99.0 +BIDU,2020-03-13,100.29000091552734 +BIDU,2020-03-16,89.68000030517578 +BIDU,2020-03-17,91.12999725341797 +BIDU,2020-03-18,83.62000274658203 +BIDU,2020-03-19,89.62000274658203 +BIDU,2020-03-20,88.66000366210938 +BIDU,2020-03-23,91.22000122070312 +BIDU,2020-03-24,96.43000030517578 +BIDU,2020-03-25,96.91999816894531 +BIDU,2020-03-26,101.81999969482422 +BIDU,2020-03-27,97.62999725341797 +BIDU,2020-03-30,98.94999694824219 +BIDU,2020-03-31,100.79000091552734 +BIDU,2020-04-01,97.68000030517578 +BIDU,2020-04-02,99.58999633789062 +BIDU,2020-04-03,97.19999694824219 +BIDU,2020-04-06,102.94000244140625 +BIDU,2020-04-07,101.79000091552734 +BIDU,2020-04-08,97.33000183105469 +BIDU,2020-04-09,99.0 +BIDU,2020-04-13,98.37000274658203 +BIDU,2020-04-14,100.91999816894531 +BIDU,2020-04-15,100.87000274658203 +BIDU,2020-04-16,102.81999969482422 +BIDU,2020-04-17,105.0 +BIDU,2020-04-20,104.68000030517578 +BIDU,2020-04-21,101.41000366210938 +BIDU,2020-04-22,101.75 +BIDU,2020-04-23,99.8499984741211 +BIDU,2020-04-24,100.94999694824219 +BIDU,2020-04-27,100.55999755859375 +BIDU,2020-04-28,97.12999725341797 +BIDU,2020-04-29,99.66999816894531 +BIDU,2020-04-30,100.93000030517578 +BIDU,2020-05-01,96.0199966430664 +BIDU,2020-05-04,94.76000213623047 +BIDU,2020-05-05,95.7699966430664 +BIDU,2020-05-06,97.08000183105469 +BIDU,2020-05-07,98.18000030517578 +BIDU,2020-05-08,99.7699966430664 +BIDU,2020-05-11,99.55000305175781 +BIDU,2020-05-12,97.47000122070312 +BIDU,2020-05-13,95.48999786376953 +BIDU,2020-05-14,96.0199966430664 +BIDU,2020-05-15,99.86000061035156 +BIDU,2020-05-18,107.58999633789062 +BIDU,2020-05-19,109.75 +BIDU,2020-05-20,108.5199966430664 +BIDU,2020-05-21,110.02999877929688 +BIDU,2020-05-22,103.31999969482422 +BIDU,2020-05-26,108.36000061035156 +BIDU,2020-05-27,108.22000122070312 +BIDU,2020-05-28,106.31999969482422 +BIDU,2020-05-29,106.55000305175781 +BIDU,2020-06-01,107.0999984741211 +BIDU,2020-06-02,107.2300033569336 +BIDU,2020-06-03,112.44999694824219 +BIDU,2020-06-04,109.05999755859375 +BIDU,2020-06-05,114.4000015258789 +BIDU,2020-06-08,117.02999877929688 +BIDU,2020-06-09,115.83000183105469 +BIDU,2020-06-10,116.80999755859375 +BIDU,2020-06-11,111.83000183105469 +BIDU,2020-06-12,116.2699966430664 +BIDU,2020-06-15,116.81999969482422 +BIDU,2020-06-16,122.77999877929688 +BIDU,2020-06-17,122.02999877929688 +BIDU,2020-06-18,123.45999908447266 +BIDU,2020-06-19,123.08000183105469 +BIDU,2020-06-22,123.08000183105469 +BIDU,2020-06-23,123.33000183105469 +BIDU,2020-06-24,121.37000274658203 +BIDU,2020-06-25,123.7300033569336 +BIDU,2020-06-26,121.80000305175781 +BIDU,2020-06-29,121.29000091552734 +BIDU,2020-06-30,119.88999938964844 +BIDU,2020-07-01,120.62999725341797 +BIDU,2020-07-02,123.30000305175781 +BIDU,2020-07-06,132.92999267578125 +BIDU,2020-07-07,127.83000183105469 +BIDU,2020-07-08,130.63999938964844 +BIDU,2020-07-09,132.52999877929688 +BIDU,2020-07-10,132.3300018310547 +BIDU,2020-07-13,127.83999633789062 +BIDU,2020-07-14,125.48999786376953 +BIDU,2020-07-15,125.05000305175781 +BIDU,2020-07-16,123.43000030517578 +BIDU,2020-07-17,122.7699966430664 +BIDU,2020-07-20,124.3499984741211 +BIDU,2020-07-21,125.22000122070312 +BIDU,2020-07-22,122.75 +BIDU,2020-07-23,121.0999984741211 +BIDU,2020-07-24,119.0199966430664 +BIDU,2020-07-27,115.86000061035156 +BIDU,2020-07-28,115.69000244140625 +BIDU,2020-07-29,119.81999969482422 +BIDU,2020-07-30,118.0 +BIDU,2020-07-31,119.4000015258789 +BIDU,2020-08-03,120.55000305175781 +BIDU,2020-08-04,126.66999816894531 +BIDU,2020-08-05,125.8499984741211 +BIDU,2020-08-06,125.58000183105469 +BIDU,2020-08-07,125.0 +BIDU,2020-08-10,125.05999755859375 +BIDU,2020-08-11,124.5999984741211 +BIDU,2020-08-12,126.11000061035156 +BIDU,2020-08-13,124.56999969482422 +BIDU,2020-08-14,116.73999786376953 +BIDU,2020-08-17,123.91999816894531 +BIDU,2020-08-18,124.19999694824219 +BIDU,2020-08-19,122.70999908447266 +BIDU,2020-08-20,123.4800033569336 +BIDU,2020-08-21,122.44999694824219 +BIDU,2020-08-24,122.87999725341797 +BIDU,2020-08-25,125.69999694824219 +BIDU,2020-08-26,127.47000122070312 +BIDU,2020-08-27,127.25 +BIDU,2020-08-28,129.0 +BIDU,2020-08-31,124.56999969482422 +BIDU,2020-09-01,126.93000030517578 +BIDU,2020-09-02,124.26000213623047 +BIDU,2020-09-03,121.41999816894531 +BIDU,2020-09-04,122.87000274658203 +BIDU,2020-09-08,119.30999755859375 +BIDU,2020-09-09,119.4000015258789 +BIDU,2020-09-10,119.16000366210938 +BIDU,2020-09-11,120.62000274658203 +BIDU,2020-09-14,121.87999725341797 +BIDU,2020-09-15,124.48999786376953 +BIDU,2020-09-16,126.02999877929688 +BIDU,2020-09-17,124.66999816894531 +BIDU,2020-09-18,124.66000366210938 +BIDU,2020-09-21,124.55000305175781 +BIDU,2020-09-22,124.02999877929688 +BIDU,2020-09-23,122.91999816894531 +BIDU,2020-09-24,123.76000213623047 +BIDU,2020-09-25,123.79000091552734 +BIDU,2020-09-28,126.04000091552734 +BIDU,2020-09-29,122.58000183105469 +BIDU,2020-09-30,126.58999633789062 +BIDU,2020-10-01,126.44999694824219 +BIDU,2020-10-02,124.62000274658203 +BIDU,2020-10-05,124.69999694824219 +BIDU,2020-10-06,124.83000183105469 +BIDU,2020-10-07,126.3499984741211 +BIDU,2020-10-08,126.75 +BIDU,2020-10-09,126.48999786376953 +BIDU,2020-10-12,127.72000122070312 +BIDU,2020-10-13,127.05000305175781 +BIDU,2020-10-14,136.07000732421875 +BIDU,2020-10-15,130.0399932861328 +BIDU,2020-10-16,130.3699951171875 +BIDU,2020-10-19,129.25 +BIDU,2020-10-20,130.0800018310547 +BIDU,2020-10-21,134.83999633789062 +BIDU,2020-10-22,132.86000061035156 +BIDU,2020-10-23,133.92999267578125 +BIDU,2020-10-26,132.9499969482422 +BIDU,2020-10-27,134.88999938964844 +BIDU,2020-10-28,130.6999969482422 +BIDU,2020-10-29,131.9600067138672 +BIDU,2020-10-30,133.0500030517578 +BIDU,2020-11-02,134.0500030517578 +BIDU,2020-11-03,134.11000061035156 +BIDU,2020-11-04,140.30999755859375 +BIDU,2020-11-05,143.94000244140625 +BIDU,2020-11-06,144.0 +BIDU,2020-11-09,144.19000244140625 +BIDU,2020-11-10,143.25 +BIDU,2020-11-11,143.05999755859375 +BIDU,2020-11-12,142.47000122070312 +BIDU,2020-11-13,145.0800018310547 +BIDU,2020-11-16,147.83999633789062 +BIDU,2020-11-17,143.9199981689453 +BIDU,2020-11-18,142.07000732421875 +BIDU,2020-11-19,136.47999572753906 +BIDU,2020-11-20,136.11000061035156 +BIDU,2020-11-23,133.0399932861328 +BIDU,2020-11-24,134.36000061035156 +BIDU,2020-11-25,136.0 +BIDU,2020-11-27,139.4199981689453 +BIDU,2020-11-30,138.99000549316406 +BIDU,2020-12-01,140.25999450683594 +BIDU,2020-12-02,143.6999969482422 +BIDU,2020-12-03,144.24000549316406 +BIDU,2020-12-04,144.07000732421875 +BIDU,2020-12-07,144.3000030517578 +BIDU,2020-12-08,144.99000549316406 +BIDU,2020-12-09,151.58999633789062 +BIDU,2020-12-10,158.32000732421875 +BIDU,2020-12-11,161.24000549316406 +BIDU,2020-12-14,162.9600067138672 +BIDU,2020-12-15,185.5 +BIDU,2020-12-16,190.39999389648438 +BIDU,2020-12-17,190.11000061035156 +BIDU,2020-12-18,192.69000244140625 +BIDU,2020-12-21,193.0800018310547 +BIDU,2020-12-22,191.25999450683594 +BIDU,2020-12-23,193.36000061035156 +BIDU,2020-12-24,191.02000427246094 +BIDU,2020-12-28,193.0800018310547 +BIDU,2020-12-29,195.07000732421875 +BIDU,2020-12-30,219.6300048828125 +BIDU,2020-12-31,216.24000549316406 +BIDU,2021-01-04,216.8000030517578 +BIDU,2021-01-05,214.0 +BIDU,2021-01-06,203.97000122070312 +BIDU,2021-01-07,207.88999938964844 +BIDU,2021-01-08,240.25 +BIDU,2021-01-11,219.5500030517578 +BIDU,2021-01-12,239.4499969482422 +BIDU,2021-01-13,236.94000244140625 +BIDU,2021-01-14,249.0 +BIDU,2021-01-15,238.8699951171875 +BIDU,2021-01-19,250.4199981689453 +BIDU,2021-01-20,260.8999938964844 +BIDU,2021-01-21,251.91000366210938 +BIDU,2021-01-22,252.75 +BIDU,2021-01-25,254.8699951171875 +BIDU,2021-01-26,248.3000030517578 +BIDU,2021-01-27,237.17999267578125 +BIDU,2021-01-28,244.8699951171875 +BIDU,2021-01-29,235.02000427246094 +BIDU,2021-02-01,241.88999938964844 +BIDU,2021-02-02,250.52000427246094 +BIDU,2021-02-03,251.27999877929688 +BIDU,2021-02-04,258.42999267578125 +BIDU,2021-02-05,270.1300048828125 +BIDU,2021-02-08,276.6000061035156 +BIDU,2021-02-09,295.0400085449219 +BIDU,2021-02-10,304.04998779296875 +BIDU,2021-02-11,309.5899963378906 +BIDU,2021-02-12,313.0 +BIDU,2021-02-16,326.20001220703125 +BIDU,2021-02-17,308.67999267578125 +BIDU,2021-02-18,298.010009765625 +BIDU,2021-02-19,339.9100036621094 +BIDU,2021-02-22,335.7900085449219 +BIDU,2021-02-23,322.6099853515625 +BIDU,2021-02-24,304.010009765625 +BIDU,2021-02-25,294.20001220703125 +BIDU,2021-02-26,283.4599914550781 +BIDU,2021-03-01,295.5799865722656 +BIDU,2021-03-02,301.92999267578125 +BIDU,2021-03-03,277.79998779296875 +BIDU,2021-03-04,260.5899963378906 +BIDU,2021-03-05,261.7200012207031 +BIDU,2021-03-08,232.67999267578125 +BIDU,2021-03-09,264.2799987792969 +BIDU,2021-03-10,255.13999938964844 +BIDU,2021-03-11,272.3800048828125 +BIDU,2021-03-12,264.25 +BIDU,2021-03-15,265.5299987792969 +BIDU,2021-03-16,266.7799987792969 +BIDU,2021-03-17,277.1300048828125 +BIDU,2021-03-18,264.8500061035156 +BIDU,2021-03-19,257.4700012207031 +BIDU,2021-03-22,266.1300048828125 +BIDU,2021-03-23,261.54998779296875 +BIDU,2021-03-24,239.19000244140625 +BIDU,2021-03-25,204.57000732421875 +BIDU,2021-03-26,208.61000061035156 +BIDU,2021-03-29,204.6999969482422 +BIDU,2021-03-30,218.22999572753906 +BIDU,2021-03-31,217.5500030517578 +BIDU,2021-04-01,219.6999969482422 +BIDU,2021-04-05,222.2899932861328 +BIDU,2021-04-06,226.5500030517578 +BIDU,2021-04-07,222.0 +BIDU,2021-04-08,226.77000427246094 +BIDU,2021-04-09,219.6699981689453 +BIDU,2021-04-12,214.13999938964844 +BIDU,2021-04-13,216.55999755859375 +BIDU,2021-04-14,216.25999450683594 +BIDU,2021-04-15,210.22999572753906 +BIDU,2021-04-16,213.55999755859375 +BIDU,2021-04-19,209.89999389648438 +BIDU,2021-04-20,207.99000549316406 +BIDU,2021-04-21,214.63999938964844 +BIDU,2021-04-22,214.55999755859375 +BIDU,2021-04-23,220.94000244140625 +BIDU,2021-04-26,216.4600067138672 +BIDU,2021-04-27,216.39999389648438 +BIDU,2021-04-28,215.8300018310547 +BIDU,2021-04-29,212.2899932861328 +BIDU,2021-04-30,210.3300018310547 +BIDU,2021-05-03,204.94000244140625 +BIDU,2021-05-04,199.97999572753906 +BIDU,2021-05-05,195.6300048828125 +BIDU,2021-05-06,192.3300018310547 +BIDU,2021-05-07,191.5500030517578 +BIDU,2021-05-10,183.44000244140625 +BIDU,2021-05-11,189.72000122070312 +BIDU,2021-05-12,183.2899932861328 +BIDU,2021-05-13,179.3000030517578 +BIDU,2021-05-14,186.2100067138672 +BIDU,2021-05-17,189.1999969482422 +BIDU,2021-05-18,188.8800048828125 +BIDU,2021-05-19,189.16000366210938 +BIDU,2021-05-20,193.30999755859375 +BIDU,2021-05-21,189.52999877929688 +BIDU,2021-05-24,188.9600067138672 +BIDU,2021-05-25,192.77000427246094 +BIDU,2021-05-26,194.8800048828125 +BIDU,2021-05-27,194.80999755859375 +BIDU,2021-05-28,196.27000427246094 +BIDU,2021-06-01,201.82000732421875 +BIDU,2021-06-02,197.85000610351562 +BIDU,2021-06-03,189.97000122070312 +BIDU,2021-06-04,192.99000549316406 +BIDU,2021-06-07,188.9199981689453 +BIDU,2021-06-08,188.5800018310547 +BIDU,2021-06-09,186.72999572753906 +BIDU,2021-06-10,190.2100067138672 +BIDU,2021-06-11,187.69000244140625 +BIDU,2021-06-14,189.8300018310547 +BIDU,2021-06-15,186.3000030517578 +BIDU,2021-06-16,184.61000061035156 +BIDU,2021-06-17,185.55999755859375 +BIDU,2021-06-18,186.33999633789062 +BIDU,2021-06-21,185.55999755859375 +BIDU,2021-06-22,187.61000061035156 +BIDU,2021-06-23,189.1699981689453 +BIDU,2021-06-24,194.77000427246094 +BIDU,2021-06-25,202.63999938964844 +BIDU,2021-06-28,205.17999267578125 +BIDU,2021-06-29,207.6699981689453 +BIDU,2021-06-30,203.89999389648438 +BIDU,2021-07-01,201.4600067138672 +BIDU,2021-07-02,196.6999969482422 +BIDU,2021-07-06,186.9499969482422 +BIDU,2021-07-07,182.7100067138672 +BIDU,2021-07-08,175.8800048828125 +BIDU,2021-07-09,181.36000061035156 +BIDU,2021-07-12,180.38999938964844 +BIDU,2021-07-13,184.58999633789062 +BIDU,2021-07-14,181.33999633789062 +BIDU,2021-07-15,185.52000427246094 +BIDU,2021-07-16,179.5800018310547 +BIDU,2021-07-19,176.4499969482422 +BIDU,2021-07-20,177.88999938964844 +BIDU,2021-07-21,180.50999450683594 +BIDU,2021-07-22,178.49000549316406 +BIDU,2021-07-23,172.66000366210938 +BIDU,2021-07-26,162.3699951171875 +BIDU,2021-07-27,157.8300018310547 +BIDU,2021-07-28,166.77999877929688 +BIDU,2021-07-29,167.05999755859375 +BIDU,2021-07-30,164.00999450683594 +BIDU,2021-08-02,166.61000061035156 +BIDU,2021-08-03,164.08999633789062 +BIDU,2021-08-04,163.82000732421875 +BIDU,2021-08-05,165.86000061035156 +BIDU,2021-08-06,164.25999450683594 +BIDU,2021-08-09,166.52999877929688 +BIDU,2021-08-10,165.5500030517578 +BIDU,2021-08-11,164.9499969482422 +BIDU,2021-08-12,159.6300048828125 +BIDU,2021-08-13,152.4499969482422 +BIDU,2021-08-16,146.57000732421875 +BIDU,2021-08-17,142.3800048828125 +BIDU,2021-08-18,142.9600067138672 +BIDU,2021-08-19,137.3300018310547 +BIDU,2021-08-20,137.64999389648438 +BIDU,2021-08-23,142.75999450683594 +BIDU,2021-08-24,155.0800018310547 +BIDU,2021-08-25,155.1300048828125 +BIDU,2021-08-26,154.47000122070312 +BIDU,2021-08-27,153.25999450683594 +BIDU,2021-08-30,153.17999267578125 +BIDU,2021-08-31,157.02000427246094 +BIDU,2021-09-01,165.17999267578125 +BIDU,2021-09-02,162.3699951171875 +BIDU,2021-09-03,162.97999572753906 +BIDU,2021-09-07,166.67999267578125 +BIDU,2021-09-08,162.67999267578125 +BIDU,2021-09-09,163.64999389648438 +BIDU,2021-09-10,164.10000610351562 +BIDU,2021-09-13,163.25999450683594 +BIDU,2021-09-14,160.52000427246094 +BIDU,2021-09-15,161.72999572753906 +BIDU,2021-09-16,159.55999755859375 +BIDU,2021-09-17,162.2100067138672 +BIDU,2021-09-20,154.5 +BIDU,2021-09-21,156.7100067138672 +BIDU,2021-09-22,159.8800048828125 +BIDU,2021-09-23,160.5 +BIDU,2021-09-24,156.57000732421875 +BIDU,2021-09-27,156.94000244140625 +BIDU,2021-09-28,154.02000427246094 +BIDU,2021-09-29,151.9199981689453 +BIDU,2021-09-30,153.75 +BIDU,2021-10-01,151.5800018310547 +BIDU,2021-10-04,146.38999938964844 +BIDU,2021-10-05,149.8000030517578 +BIDU,2021-10-06,149.36000061035156 +BIDU,2021-10-07,156.5500030517578 +BIDU,2021-10-08,162.08999633789062 +BIDU,2021-10-11,162.16000366210938 +BIDU,2021-10-12,159.47000122070312 +BIDU,2021-10-13,163.85000610351562 +BIDU,2021-10-14,162.6999969482422 +BIDU,2021-10-15,163.6300048828125 +BIDU,2021-10-18,171.0399932861328 +BIDU,2021-10-19,179.0 +BIDU,2021-10-20,180.9600067138672 +BIDU,2021-10-21,180.60000610351562 +BIDU,2021-10-22,177.63999938964844 +BIDU,2021-10-25,175.47000122070312 +BIDU,2021-10-26,168.8300018310547 +BIDU,2021-10-27,167.75 +BIDU,2021-10-28,168.7100067138672 +BIDU,2021-10-29,162.24000549316406 +BIDU,2021-11-01,170.32000732421875 +BIDU,2021-11-02,162.27000427246094 +BIDU,2021-11-03,165.3699951171875 +BIDU,2021-11-04,162.5800018310547 +BIDU,2021-11-05,158.22999572753906 +BIDU,2021-11-08,161.4199981689453 +BIDU,2021-11-09,161.6300048828125 +BIDU,2021-11-10,161.55999755859375 +BIDU,2021-11-11,167.25999450683594 +BIDU,2021-11-12,170.57000732421875 +BIDU,2021-11-15,168.6699981689453 +BIDU,2021-11-16,171.27000427246094 +BIDU,2021-11-17,161.82000732421875 +BIDU,2021-11-18,154.36000061035156 +BIDU,2021-11-19,151.77000427246094 +BIDU,2021-11-22,147.80999755859375 +BIDU,2021-11-23,150.49000549316406 +BIDU,2021-11-24,151.38999938964844 +BIDU,2021-11-26,153.05999755859375 +BIDU,2021-11-29,150.2899932861328 +BIDU,2021-11-30,149.83999633789062 +BIDU,2021-12-01,148.8300018310547 +BIDU,2021-12-02,148.9600067138672 +BIDU,2021-12-03,137.38999938964844 +BIDU,2021-12-06,147.64999389648438 +BIDU,2021-12-07,149.88999938964844 +BIDU,2021-12-08,148.92999267578125 +BIDU,2021-12-09,148.69000244140625 +BIDU,2021-12-10,149.33999633789062 +BIDU,2021-12-13,144.5500030517578 +BIDU,2021-12-14,142.88999938964844 +BIDU,2021-12-15,141.41000366210938 +BIDU,2021-12-16,140.1699981689453 +BIDU,2021-12-17,142.08999633789062 +BIDU,2021-12-20,137.55999755859375 +BIDU,2021-12-21,144.82000732421875 +BIDU,2021-12-22,143.4600067138672 +BIDU,2021-12-23,144.1199951171875 +BIDU,2021-12-27,143.77000427246094 +BIDU,2021-12-28,140.8800048828125 +BIDU,2021-12-29,136.3000030517578 +BIDU,2021-12-30,150.61000061035156 +BIDU,2021-12-31,148.7899932861328 +BIDU,2022-01-03,149.10000610351562 +BIDU,2022-01-04,146.52999877929688 +BIDU,2022-01-05,143.8800048828125 +BIDU,2022-01-06,150.75 +BIDU,2022-01-07,153.3300018310547 +BIDU,2022-01-10,152.36000061035156 +BIDU,2022-01-11,156.6999969482422 +BIDU,2022-01-12,159.36000061035156 +BIDU,2022-01-13,152.50999450683594 +BIDU,2022-01-14,154.52999877929688 +BIDU,2022-01-18,152.94000244140625 +BIDU,2022-01-19,154.47999572753906 +BIDU,2022-01-20,162.02999877929688 +BIDU,2022-01-21,156.83999633789062 +BIDU,2022-01-24,149.0500030517578 +BIDU,2022-01-25,150.97000122070312 +BIDU,2022-01-26,148.3000030517578 +BIDU,2022-01-27,143.72999572753906 +BIDU,2022-01-28,146.52999877929688 +BIDU,2022-01-31,159.74000549316406 +BIDU,2022-02-01,161.10000610351562 +BIDU,2022-02-02,158.27000427246094 +BIDU,2022-02-03,154.32000732421875 +BIDU,2022-02-04,158.3800048828125 +BIDU,2022-02-07,155.60000610351562 +BIDU,2022-02-08,162.99000549316406 +BIDU,2022-02-09,166.6999969482422 +BIDU,2022-02-10,164.55999755859375 +BIDU,2022-02-11,160.63999938964844 +BIDU,2022-02-14,160.7899932861328 +BIDU,2022-02-15,166.86000061035156 +BIDU,2022-02-16,167.35000610351562 +BIDU,2022-02-17,166.39999389648438 +BIDU,2022-02-18,157.72000122070312 +BIDU,2022-02-22,151.6699981689453 +BIDU,2022-02-23,149.82000732421875 +BIDU,2022-02-24,151.1199951171875 +BIDU,2022-02-25,153.11000061035156 +BIDU,2022-02-28,152.44000244140625 +BIDU,2022-03-01,162.86000061035156 +BIDU,2022-03-02,160.57000732421875 +BIDU,2022-03-03,155.19000244140625 +BIDU,2022-03-04,147.25999450683594 +BIDU,2022-03-07,138.3699951171875 +BIDU,2022-03-08,136.82000732421875 +BIDU,2022-03-09,144.22999572753906 +BIDU,2022-03-10,135.16000366210938 +BIDU,2022-03-11,118.91999816894531 +BIDU,2022-03-14,108.97000122070312 +BIDU,2022-03-15,108.37999725341797 +BIDU,2022-03-16,150.8699951171875 +BIDU,2022-03-17,147.14999389648438 +BIDU,2022-03-18,149.0399932861328 +BIDU,2022-03-21,146.67999267578125 +BIDU,2022-03-22,154.58999633789062 +BIDU,2022-03-23,154.89999389648438 +BIDU,2022-03-24,150.61000061035156 +BIDU,2022-03-25,146.5399932861328 +BIDU,2022-03-28,147.4499969482422 +BIDU,2022-03-29,147.69000244140625 +BIDU,2022-03-30,143.8300018310547 +BIDU,2022-03-31,132.3000030517578 +BIDU,2022-04-01,140.97000122070312 +BIDU,2022-04-04,153.8000030517578 +BIDU,2022-04-05,144.6199951171875 +BIDU,2022-04-06,140.0 +BIDU,2022-04-07,135.7100067138672 +BIDU,2022-04-08,134.75999450683594 +BIDU,2022-04-11,133.0500030517578 +BIDU,2022-04-12,130.99000549316406 +BIDU,2022-04-13,134.6699981689453 +BIDU,2022-04-14,129.55999755859375 +BIDU,2022-04-18,126.7300033569336 +BIDU,2022-04-19,126.61000061035156 +BIDU,2022-04-20,122.30999755859375 +BIDU,2022-04-21,115.97000122070312 +BIDU,2022-04-22,114.56999969482422 +BIDU,2022-04-25,116.56999969482422 +BIDU,2022-04-26,111.93000030517578 +BIDU,2022-04-27,118.5199966430664 +BIDU,2022-04-28,120.55000305175781 +BIDU,2022-04-29,124.16999816894531 +BIDU,2022-05-02,127.86000061035156 +BIDU,2022-05-03,127.56999969482422 +BIDU,2022-05-04,131.9499969482422 +BIDU,2022-05-05,124.08000183105469 +BIDU,2022-05-06,116.76000213623047 +BIDU,2022-05-09,106.62000274658203 +BIDU,2022-05-10,107.91000366210938 +BIDU,2022-05-11,106.08999633789062 +BIDU,2022-05-12,107.87999725341797 +BIDU,2022-05-13,116.94000244140625 +BIDU,2022-05-16,117.80000305175781 +BIDU,2022-05-17,123.44000244140625 +BIDU,2022-05-18,118.86000061035156 +BIDU,2022-05-19,125.33999633789062 +BIDU,2022-05-20,124.47000122070312 +BIDU,2022-05-23,124.0 +BIDU,2022-05-24,115.7300033569336 +BIDU,2022-05-25,119.31999969482422 +BIDU,2022-05-26,136.19000244140625 +BIDU,2022-05-27,139.08999633789062 +BIDU,2022-05-31,140.35000610351562 +BIDU,2022-06-01,141.30999755859375 +BIDU,2022-06-02,146.1999969482422 +BIDU,2022-06-03,143.4199981689453 +BIDU,2022-06-06,146.99000549316406 +BIDU,2022-06-07,150.5800018310547 +BIDU,2022-06-08,152.8800048828125 +BIDU,2022-06-09,145.50999450683594 +BIDU,2022-06-10,142.8699951171875 +BIDU,2022-06-13,131.8800048828125 +BIDU,2022-06-14,140.8000030517578 +BIDU,2022-06-15,144.82000732421875 +BIDU,2022-06-16,137.3800048828125 +BIDU,2022-06-17,139.8300018310547 +BIDU,2022-06-21,145.6300048828125 +BIDU,2022-06-22,142.69000244140625 +BIDU,2022-06-23,146.1300048828125 +BIDU,2022-06-24,151.33999633789062 +BIDU,2022-06-27,155.24000549316406 +BIDU,2022-06-28,153.7899932861328 +BIDU,2022-06-29,151.32000732421875 +BIDU,2022-06-30,148.72999572753906 +BIDU,2022-07-01,151.49000549316406 +BIDU,2022-07-05,154.25 +BIDU,2022-07-06,149.1999969482422 +BIDU,2022-07-07,154.69000244140625 +BIDU,2022-07-08,152.39999389648438 +BIDU,2022-07-11,143.72999572753906 +BIDU,2022-07-12,143.47999572753906 +BIDU,2022-07-13,145.25999450683594 +BIDU,2022-07-14,142.07000732421875 +BIDU,2022-07-15,140.08999633789062 +BIDU,2022-07-18,141.0800018310547 +BIDU,2022-07-19,142.3800048828125 +BIDU,2022-07-20,140.82000732421875 +BIDU,2022-07-21,144.57000732421875 +BIDU,2022-07-22,140.00999450683594 +BIDU,2022-07-25,140.25 +BIDU,2022-07-26,138.1699981689453 +BIDU,2022-07-27,141.00999450683594 +BIDU,2022-07-28,140.60000610351562 +BIDU,2022-07-29,136.57000732421875 +BIDU,2022-08-01,135.00999450683594 +BIDU,2022-08-02,134.16000366210938 +BIDU,2022-08-03,136.6300048828125 +BIDU,2022-08-04,140.07000732421875 +BIDU,2022-08-05,137.82000732421875 +BIDU,2022-08-08,136.39999389648438 +BIDU,2022-08-09,135.60000610351562 +BIDU,2022-08-10,137.74000549316406 +BIDU,2022-08-11,139.3800048828125 +BIDU,2022-08-12,140.36000061035156 +BIDU,2022-08-15,139.50999450683594 +BIDU,2022-08-16,136.13999938964844 +BIDU,2022-08-17,132.63999938964844 +BIDU,2022-08-18,128.3300018310547 +BIDU,2022-08-19,129.1300048828125 +BIDU,2022-08-22,131.4600067138672 +BIDU,2022-08-23,134.07000732421875 +BIDU,2022-08-24,138.89999389648438 +BIDU,2022-08-25,151.02000427246094 +BIDU,2022-08-26,147.7100067138672 +BIDU,2022-08-29,147.32000732421875 +BIDU,2022-08-30,137.69000244140625 +BIDU,2022-08-31,143.97000122070312 +BIDU,2022-09-01,144.47999572753906 +BIDU,2022-09-02,140.0500030517578 +BIDU,2022-09-06,134.89999389648438 +BIDU,2022-09-07,137.25 +BIDU,2022-09-08,135.86000061035156 +BIDU,2022-09-09,138.42999267578125 +BIDU,2022-09-12,139.55999755859375 +BIDU,2022-09-13,131.30999755859375 +BIDU,2022-09-14,128.77000427246094 +BIDU,2022-09-15,127.30999755859375 +BIDU,2022-09-16,123.69000244140625 +BIDU,2022-09-19,126.25 +BIDU,2022-09-20,126.16000366210938 +BIDU,2022-09-21,119.56999969482422 +BIDU,2022-09-22,118.81999969482422 +BIDU,2022-09-23,118.75 +BIDU,2022-09-26,119.47000122070312 +BIDU,2022-09-27,119.2699966430664 +BIDU,2022-09-28,121.4000015258789 +BIDU,2022-09-29,117.72000122070312 +BIDU,2022-09-30,117.48999786376953 +BIDU,2022-10-03,119.4800033569336 +BIDU,2022-10-04,123.30000305175781 +BIDU,2022-10-05,123.26000213623047 +BIDU,2022-10-06,122.66999816894531 +BIDU,2022-10-07,120.44000244140625 +BIDU,2022-10-10,115.05000305175781 +BIDU,2022-10-11,108.66000366210938 +BIDU,2022-10-12,107.47000122070312 +BIDU,2022-10-13,107.1500015258789 +BIDU,2022-10-14,100.29000091552734 +BIDU,2022-10-17,101.86000061035156 +BIDU,2022-10-18,102.29000091552734 +BIDU,2022-10-19,93.2699966430664 +BIDU,2022-10-20,93.37000274658203 +BIDU,2022-10-21,91.2300033569336 +BIDU,2022-10-24,79.75 +BIDU,2022-10-25,81.20999908447266 +BIDU,2022-10-26,84.19000244140625 +BIDU,2022-10-27,80.94999694824219 +BIDU,2022-10-28,78.54000091552734 +BIDU,2022-10-31,76.56999969482422 +BIDU,2022-11-01,78.2300033569336 +BIDU,2022-11-02,78.12999725341797 +BIDU,2022-11-03,78.1500015258789 +BIDU,2022-11-04,85.19999694824219 +BIDU,2022-11-07,85.0199966430664 +BIDU,2022-11-08,85.19000244140625 +BIDU,2022-11-09,79.4800033569336 +BIDU,2022-11-10,86.11000061035156 +BIDU,2022-11-11,89.45999908447266 +BIDU,2022-11-14,91.44999694824219 +BIDU,2022-11-15,99.69999694824219 +BIDU,2022-11-16,94.75 +BIDU,2022-11-17,99.58000183105469 +BIDU,2022-11-18,95.97000122070312 +BIDU,2022-11-21,94.55999755859375 +BIDU,2022-11-22,95.08000183105469 +BIDU,2022-11-23,97.0 +BIDU,2022-11-25,93.36000061035156 +BIDU,2022-11-28,94.63999938964844 +BIDU,2022-11-29,99.63999938964844 +BIDU,2022-11-30,108.5999984741211 +BIDU,2022-12-01,108.66999816894531 +BIDU,2022-12-02,113.80000305175781 +BIDU,2022-12-05,116.91999816894531 +BIDU,2022-12-06,117.33000183105469 +BIDU,2022-12-07,114.58000183105469 +BIDU,2022-12-08,120.33000183105469 +BIDU,2022-12-09,119.98999786376953 +BIDU,2022-12-12,116.5999984741211 +BIDU,2022-12-13,119.16000366210938 +BIDU,2022-12-14,119.22000122070312 +BIDU,2022-12-15,113.69999694824219 +BIDU,2022-12-16,112.58999633789062 +BIDU,2022-12-19,112.08000183105469 +BIDU,2022-12-20,108.11000061035156 +BIDU,2022-12-21,113.29000091552734 +BIDU,2022-12-22,112.73999786376953 +BIDU,2022-12-23,111.61000061035156 +BIDU,2022-12-27,116.4800033569336 +BIDU,2022-12-28,111.5999984741211 +BIDU,2022-12-29,115.0999984741211 +BIDU,2022-12-30,114.37999725341797 +BIDU,2023-01-03,119.12999725341797 +BIDU,2023-01-04,131.75999450683594 +BIDU,2023-01-05,132.52999877929688 +BIDU,2023-01-06,133.05999755859375 +BIDU,2023-01-09,133.38999938964844 +BIDU,2023-01-10,134.75 +BIDU,2023-01-11,138.6199951171875 +BIDU,2023-01-12,136.52000427246094 +BIDU,2023-01-13,138.97999572753906 +BIDU,2023-01-17,130.6199951171875 +BIDU,2023-01-18,125.91999816894531 +BIDU,2023-01-19,128.17999267578125 +BIDU,2023-01-20,135.75 +BIDU,2023-01-23,136.33999633789062 +BIDU,2023-01-24,132.7899932861328 +BIDU,2023-01-25,134.22999572753906 +BIDU,2023-01-26,138.42999267578125 +BIDU,2023-01-27,139.0399932861328 +BIDU,2023-01-30,138.47999572753906 +BIDU,2023-01-31,134.67999267578125 +BIDU,2023-02-01,152.25 +BIDU,2023-02-02,151.2899932861328 +BIDU,2023-02-03,143.05999755859375 +BIDU,2023-02-06,142.82000732421875 +BIDU,2023-02-07,160.22000122070312 +BIDU,2023-02-08,152.33999633789062 +BIDU,2023-02-09,148.07000732421875 +BIDU,2023-02-10,138.99000549316406 +BIDU,2023-02-13,146.86000061035156 +BIDU,2023-02-14,149.07000732421875 +BIDU,2023-02-15,152.0399932861328 +BIDU,2023-02-16,149.00999450683594 +BIDU,2023-02-17,141.7100067138672 +BIDU,2023-02-21,140.82000732421875 +BIDU,2023-02-22,137.1199951171875 +BIDU,2023-02-23,137.94000244140625 +BIDU,2023-02-24,132.50999450683594 +BIDU,2023-02-27,139.36000061035156 +BIDU,2023-02-28,137.69000244140625 +BIDU,2023-03-01,143.66000366210938 +BIDU,2023-03-02,150.22999572753906 +BIDU,2023-03-03,153.4600067138672 +BIDU,2023-03-06,149.50999450683594 +BIDU,2023-03-07,142.63999938964844 +BIDU,2023-03-08,142.10000610351562 +BIDU,2023-03-09,131.4600067138672 +BIDU,2023-03-10,132.4199981689453 +BIDU,2023-03-13,133.64999389648438 +BIDU,2023-03-14,136.6999969482422 +BIDU,2023-03-15,133.10000610351562 +BIDU,2023-03-16,138.16000366210938 +BIDU,2023-03-17,146.83999633789062 +BIDU,2023-03-20,150.17999267578125 +BIDU,2023-03-21,151.75 +BIDU,2023-03-22,148.66000366210938 +BIDU,2023-03-23,150.91000366210938 +BIDU,2023-03-24,156.27000427246094 +BIDU,2023-03-27,152.72999572753906 +BIDU,2023-03-28,159.9600067138672 +BIDU,2023-03-29,157.9499969482422 +BIDU,2023-03-30,153.82000732421875 +BIDU,2023-03-31,150.9199981689453 +BIDU,2023-04-03,149.19000244140625 +BIDU,2023-04-04,148.57000732421875 +BIDU,2023-04-05,144.5399932861328 +BIDU,2023-04-06,144.99000549316406 +BIDU,2023-04-10,139.0 +BIDU,2023-04-11,136.69000244140625 +BIDU,2023-04-12,136.39999389648438 +BIDU,2023-04-13,132.72999572753906 +BIDU,2023-04-14,128.75 +BIDU,2023-04-17,131.5399932861328 +BIDU,2023-04-18,131.17999267578125 +BIDU,2023-04-19,128.14999389648438 +BIDU,2023-04-20,127.44000244140625 +BIDU,2023-04-21,124.95999908447266 +BIDU,2023-04-24,122.62000274658203 +BIDU,2023-04-25,116.94000244140625 +BIDU,2023-04-26,117.06999969482422 +BIDU,2023-04-27,118.45999908447266 +BIDU,2023-04-28,120.61000061035156 +BIDU,2023-05-01,121.27999877929688 +BIDU,2023-05-02,117.52999877929688 +BIDU,2023-05-03,116.69000244140625 +BIDU,2023-05-04,121.3499984741211 +BIDU,2023-05-05,123.44999694824219 diff --git a/scraper/Companies_Data/BIDU_Data/BIDUmeta_data.csv b/scraper/Companies_Data/BIDU_Data/BIDUmeta_data.csv new file mode 100644 index 0000000..98caf85 --- /dev/null +++ b/scraper/Companies_Data/BIDU_Data/BIDUmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Baidu Inc.,Online Media,Yanhong Robin Li,BIDU.png diff --git a/scraper/Companies_Data/BMY_Data/BMY_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/BMY_Data/BMY_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..1107161 --- /dev/null +++ b/scraper/Companies_Data/BMY_Data/BMY_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,29354000000.0,3346000000.0,12346000000.0,129944000000.0,47538000000.0 +1,2020-12-31,30192000000.0,2340000000.0,14546000000.0,118481000000.0,51673000000.0 +2,2021-12-31,33262000000.0,4948000000.0,13979000000.0,109314000000.0,45596000000.0 +3,2022-12-31,27273000000.0,4264000000.0,9123000000.0,96820000000.0,40717000000.0 +4,2022-03-31,30121000000.0,7522000000.0,12369000000.0,103034000000.0,45995000000.0 +5,2022-06-30,30186000000.0,4953000000.0,10750000000.0,100357000000.0,43042000000.0 +6,2022-09-30,26796000000.0,2132000000.0,7734000000.0,98196000000.0,40110000000.0 +7,2022-12-31,27273000000.0,4264000000.0,9123000000.0,96820000000.0,40717000000.0 +8,2023-03-31,27086000000.0,2752000000.0,8995000000.0,94281000000.0,39371000000.0 diff --git a/scraper/Companies_Data/BMY_Data/BMY_current_ratios.csv b/scraper/Companies_Data/BMY_Data/BMY_current_ratios.csv new file mode 100644 index 0000000..600a473 --- /dev/null +++ b/scraper/Companies_Data/BMY_Data/BMY_current_ratios.csv @@ -0,0 +1,12 @@ +symbol,asOfDate,PeRatio,PsRatio,PbRatio +BMY,2020-08-03,93.809524,, +BMY,2022-03-31,23.407051,3.534598,4.325532 +BMY,2022-06-30,27.304965,3.639709,5.205668 +BMY,2022-09-02,22.79402,3.193718,4.493861 +BMY,2022-09-05,,, +BMY,2022-09-30,23.61794,3.309159,4.656297 +BMY,2022-12-31,23.436482,3.341723,4.569687 +BMY,2023-03-31,23.494915,3.222324,4.685973 +BMY,2023-05-02,,, +BMY,2023-05-03,19.428571,3.100676,4.39921 +BMY,2023-05-05,,, diff --git a/scraper/Companies_Data/BMY_Data/BMY_price_history.csv b/scraper/Companies_Data/BMY_Data/BMY_price_history.csv new file mode 100644 index 0000000..d235eba --- /dev/null +++ b/scraper/Companies_Data/BMY_Data/BMY_price_history.csv @@ -0,0 +1,12844 @@ +symbol,date,Closing Price +BMY,1972-06-01,1.8663749694824219 +BMY,1972-06-02,1.884964942932129 +BMY,1972-06-05,1.8886820077896118 +BMY,1972-06-06,1.8775290250778198 +BMY,1972-06-07,1.8738110065460205 +BMY,1972-06-08,1.884964942932129 +BMY,1972-06-09,1.8626569509506226 +BMY,1972-06-12,1.8663749694824219 +BMY,1972-06-13,1.8700929880142212 +BMY,1972-06-14,1.8440680503845215 +BMY,1972-06-15,1.8589390516281128 +BMY,1972-06-16,1.8440680503845215 +BMY,1972-06-19,1.8477859497070312 +BMY,1972-06-20,1.8589390516281128 +BMY,1972-06-21,1.8626569509506226 +BMY,1972-06-22,1.8440680503845215 +BMY,1972-06-23,1.8217610120773315 +BMY,1972-06-26,1.8366320133209229 +BMY,1972-06-27,1.8329139947891235 +BMY,1972-06-28,1.8366320133209229 +BMY,1972-06-29,1.8477859497070312 +BMY,1972-06-30,1.8589390516281128 +BMY,1972-07-03,1.8515039682388306 +BMY,1972-07-05,1.8589390516281128 +BMY,1972-07-06,1.8589390516281128 +BMY,1972-07-07,1.8589390516281128 +BMY,1972-07-10,1.8589390516281128 +BMY,1972-07-11,1.8477859497070312 +BMY,1972-07-12,1.8477859497070312 +BMY,1972-07-13,1.8552219867706299 +BMY,1972-07-14,1.8589390516281128 +BMY,1972-07-17,1.8403500318527222 +BMY,1972-07-18,1.8403500318527222 +BMY,1972-07-19,1.8477859497070312 +BMY,1972-07-20,1.8663749694824219 +BMY,1972-07-21,1.8812470436096191 +BMY,1972-07-24,1.8812470436096191 +BMY,1972-07-25,1.9035539627075195 +BMY,1972-07-26,1.8961180448532104 +BMY,1972-07-27,1.9109899997711182 +BMY,1972-07-28,1.9147080183029175 +BMY,1972-07-31,1.9147080183029175 +BMY,1972-08-01,1.933297038078308 +BMY,1972-08-02,2.007654905319214 +BMY,1972-08-03,2.048551082611084 +BMY,1972-08-04,2.067141056060791 +BMY,1972-08-07,2.0522689819335938 +BMY,1972-08-08,2.0559868812561035 +BMY,1972-08-09,2.0820119380950928 +BMY,1972-08-10,2.1526520252227783 +BMY,1972-08-11,2.14149808883667 +BMY,1972-08-14,2.0894479751586914 +BMY,1972-08-15,2.078294038772583 +BMY,1972-08-16,2.0559868812561035 +BMY,1972-08-17,2.037398099899292 +BMY,1972-08-18,2.0411159992218018 +BMY,1972-08-21,2.0299620628356934 +BMY,1972-08-22,2.063422918319702 +BMY,1972-08-23,2.0225260257720947 +BMY,1972-08-24,2.0002191066741943 +BMY,1972-08-25,1.9965009689331055 +BMY,1972-08-28,1.9890650510787964 +BMY,1972-08-29,2.0002191066741943 +BMY,1972-08-30,1.9890650510787964 +BMY,1972-08-31,2.0411159992218018 +BMY,1972-09-01,2.037398099899292 +BMY,1972-09-05,2.0225260257720947 +BMY,1972-09-06,2.0002191066741943 +BMY,1972-09-07,2.0002191066741943 +BMY,1972-09-08,2.0002191066741943 +BMY,1972-09-11,1.985347032546997 +BMY,1972-09-12,1.9704760313034058 +BMY,1972-09-13,1.9556039571762085 +BMY,1972-09-14,1.974194049835205 +BMY,1972-09-15,1.9667580127716064 +BMY,1972-09-18,1.974194049835205 +BMY,1972-09-19,1.9779119491577148 +BMY,1972-09-20,1.9779119491577148 +BMY,1972-09-21,1.9630399942398071 +BMY,1972-09-22,1.9630399942398071 +BMY,1972-09-25,1.9221429824829102 +BMY,1972-09-26,1.9109899997711182 +BMY,1972-09-27,1.9556039571762085 +BMY,1972-09-28,1.9444509744644165 +BMY,1972-09-29,1.9295790195465088 +BMY,1972-10-02,1.9035539627075195 +BMY,1972-10-03,1.884964942932129 +BMY,1972-10-04,1.884964942932129 +BMY,1972-10-05,1.8515039682388306 +BMY,1972-10-06,1.8738110065460205 +BMY,1972-10-09,1.9035539627075195 +BMY,1972-10-10,1.8961180448532104 +BMY,1972-10-11,1.8924000263214111 +BMY,1972-10-12,1.8812470436096191 +BMY,1972-10-13,1.8998359441757202 +BMY,1972-10-16,1.884964942932129 +BMY,1972-10-17,1.9704760313034058 +BMY,1972-10-18,1.9816290140151978 +BMY,1972-10-19,1.9556039571762085 +BMY,1972-10-20,1.9407329559326172 +BMY,1972-10-23,1.985347032546997 +BMY,1972-10-24,2.007654905319214 +BMY,1972-10-25,2.0299620628356934 +BMY,1972-10-26,2.048551082611084 +BMY,1972-10-27,2.037398099899292 +BMY,1972-10-30,2.044832944869995 +BMY,1972-10-31,2.015089988708496 +BMY,1972-11-01,2.0522689819335938 +BMY,1972-11-02,2.0299620628356934 +BMY,1972-11-03,2.015089988708496 +BMY,1972-11-06,2.0225260257720947 +BMY,1972-11-08,2.018807888031006 +BMY,1972-11-09,2.0002191066741943 +BMY,1972-11-10,1.974194049835205 +BMY,1972-11-13,1.9593219757080078 +BMY,1972-11-14,1.9258610010147095 +BMY,1972-11-15,1.9221429824829102 +BMY,1972-11-16,1.8961180448532104 +BMY,1972-11-17,1.9109899997711182 +BMY,1972-11-20,1.9147080183029175 +BMY,1972-11-21,1.8961180448532104 +BMY,1972-11-22,1.9109899997711182 +BMY,1972-11-24,1.9295790195465088 +BMY,1972-11-27,1.9258610010147095 +BMY,1972-11-28,1.9035539627075195 +BMY,1972-11-29,1.9109899997711182 +BMY,1972-11-30,1.9258610010147095 +BMY,1972-12-01,1.9444509744644165 +BMY,1972-12-04,1.9630399942398071 +BMY,1972-12-05,1.974194049835205 +BMY,1972-12-06,1.9890650510787964 +BMY,1972-12-07,2.015089988708496 +BMY,1972-12-08,2.0411159992218018 +BMY,1972-12-11,2.0411159992218018 +BMY,1972-12-12,2.044832944869995 +BMY,1972-12-13,2.0411159992218018 +BMY,1972-12-14,2.007654905319214 +BMY,1972-12-15,2.003937005996704 +BMY,1972-12-18,1.9965009689331055 +BMY,1972-12-19,2.0002191066741943 +BMY,1972-12-20,1.9927829504013062 +BMY,1972-12-21,1.9630399942398071 +BMY,1972-12-22,1.9927829504013062 +BMY,1972-12-26,1.9927829504013062 +BMY,1972-12-27,1.9927829504013062 +BMY,1972-12-29,2.0522689819335938 +BMY,1973-01-02,2.037398099899292 +BMY,1973-01-03,2.0522689819335938 +BMY,1973-01-04,2.09688401222229 +BMY,1973-01-05,2.108036994934082 +BMY,1973-01-08,2.0931661128997803 +BMY,1973-01-09,2.1229090690612793 +BMY,1973-01-10,2.108036994934082 +BMY,1973-01-11,2.111754894256592 +BMY,1973-01-12,2.0522689819335938 +BMY,1973-01-15,2.015089988708496 +BMY,1973-01-16,2.0522689819335938 +BMY,1973-01-17,2.067141056060791 +BMY,1973-01-18,2.078294038772583 +BMY,1973-01-19,2.044832944869995 +BMY,1973-01-22,2.0411159992218018 +BMY,1973-01-23,2.0597050189971924 +BMY,1973-01-24,2.0225260257720947 +BMY,1973-01-26,2.044832944869995 +BMY,1973-01-29,2.037398099899292 +BMY,1973-01-30,2.033679962158203 +BMY,1973-01-31,2.044832944869995 +BMY,1973-02-01,2.0225260257720947 +BMY,1973-02-02,2.0225260257720947 +BMY,1973-02-05,2.0225260257720947 +BMY,1973-02-06,2.0597050189971924 +BMY,1973-02-07,2.003937005996704 +BMY,1973-02-08,1.9890650510787964 +BMY,1973-02-09,1.9927829504013062 +BMY,1973-02-12,2.067141056060791 +BMY,1973-02-13,2.0597050189971924 +BMY,1973-02-14,2.0522689819335938 +BMY,1973-02-15,2.0225260257720947 +BMY,1973-02-16,2.007654905319214 +BMY,1973-02-20,2.0225260257720947 +BMY,1973-02-21,1.9927829504013062 +BMY,1973-02-22,1.9630399942398071 +BMY,1973-02-23,1.933297038078308 +BMY,1973-02-26,1.9407329559326172 +BMY,1973-02-27,1.8961180448532104 +BMY,1973-02-28,1.8812470436096191 +BMY,1973-03-01,1.8589390516281128 +BMY,1973-03-02,1.8738110065460205 +BMY,1973-03-05,1.8738110065460205 +BMY,1973-03-06,1.9258610010147095 +BMY,1973-03-07,1.9370150566101074 +BMY,1973-03-08,1.9184260368347168 +BMY,1973-03-09,1.8961180448532104 +BMY,1973-03-12,1.8738110065460205 +BMY,1973-03-13,1.8775290250778198 +BMY,1973-03-14,1.9147080183029175 +BMY,1973-03-15,1.9147080183029175 +BMY,1973-03-16,1.933297038078308 +BMY,1973-03-19,1.9147080183029175 +BMY,1973-03-20,1.9035539627075195 +BMY,1973-03-21,1.8886820077896118 +BMY,1973-03-22,1.8775290250778198 +BMY,1973-03-23,1.8775290250778198 +BMY,1973-03-26,1.9035539627075195 +BMY,1973-03-27,1.9072719812393188 +BMY,1973-03-28,1.9109899997711182 +BMY,1973-03-29,1.9258610010147095 +BMY,1973-03-30,1.9147080183029175 +BMY,1973-04-02,1.9035539627075195 +BMY,1973-04-03,1.9109899997711182 +BMY,1973-04-04,1.9147080183029175 +BMY,1973-04-05,1.8812470436096191 +BMY,1973-04-06,1.8738110065460205 +BMY,1973-04-09,1.8998359441757202 +BMY,1973-04-10,1.933297038078308 +BMY,1973-04-11,1.9184260368347168 +BMY,1973-04-12,1.9109899997711182 +BMY,1973-04-13,1.9221429824829102 +BMY,1973-04-16,1.9184260368347168 +BMY,1973-04-17,1.9035539627075195 +BMY,1973-04-18,1.9035539627075195 +BMY,1973-04-19,1.9258610010147095 +BMY,1973-04-23,1.9184260368347168 +BMY,1973-04-24,1.933297038078308 +BMY,1973-04-25,1.9258610010147095 +BMY,1973-04-26,1.9444509744644165 +BMY,1973-04-27,1.9295790195465088 +BMY,1973-04-30,1.9072719812393188 +BMY,1973-05-01,1.9184260368347168 +BMY,1973-05-02,1.9258610010147095 +BMY,1973-05-03,1.9407329559326172 +BMY,1973-05-04,1.9593219757080078 +BMY,1973-05-07,1.9407329559326172 +BMY,1973-05-08,1.9407329559326172 +BMY,1973-05-09,1.9593219757080078 +BMY,1973-05-10,1.9593219757080078 +BMY,1973-05-11,1.9481689929962158 +BMY,1973-05-14,1.9109899997711182 +BMY,1973-05-15,1.8998359441757202 +BMY,1973-05-16,1.8812470436096191 +BMY,1973-05-17,1.8515039682388306 +BMY,1973-05-18,1.7808640003204346 +BMY,1973-05-21,1.7511210441589355 +BMY,1973-05-22,1.721377968788147 +BMY,1973-05-23,1.7585569620132446 +BMY,1973-05-24,1.8403500318527222 +BMY,1973-05-25,1.8106069564819336 +BMY,1973-05-29,1.7994530200958252 +BMY,1973-05-30,1.7883000373840332 +BMY,1973-05-31,1.7808640003204346 +BMY,1973-06-01,1.7697099447250366 +BMY,1973-06-04,1.7585569620132446 +BMY,1973-06-05,1.7697099447250366 +BMY,1973-06-06,1.7697099447250366 +BMY,1973-06-07,1.7808640003204346 +BMY,1973-06-08,1.7808640003204346 +BMY,1973-06-11,1.7883000373840332 +BMY,1973-06-12,1.8403500318527222 +BMY,1973-06-13,1.8217610120773315 +BMY,1973-06-14,1.7808640003204346 +BMY,1973-06-15,1.7511210441589355 +BMY,1973-06-18,1.721377968788147 +BMY,1973-06-19,1.721377968788147 +BMY,1973-06-20,1.7102240324020386 +BMY,1973-06-21,1.6990710496902466 +BMY,1973-06-22,1.691635012626648 +BMY,1973-06-25,1.628430962562561 +BMY,1973-06-26,1.650738000869751 +BMY,1973-06-27,1.691635012626648 +BMY,1973-06-28,1.691635012626648 +BMY,1973-06-29,1.7102240324020386 +BMY,1973-07-02,1.721377968788147 +BMY,1973-07-03,1.7102240324020386 +BMY,1973-07-05,1.721377968788147 +BMY,1973-07-06,1.691635012626648 +BMY,1973-07-09,1.7511210441589355 +BMY,1973-07-10,1.7511210441589355 +BMY,1973-07-11,1.7808640003204346 +BMY,1973-07-12,1.8106069564819336 +BMY,1973-07-13,1.7994530200958252 +BMY,1973-07-16,1.8106069564819336 +BMY,1973-07-17,1.8812470436096191 +BMY,1973-07-18,1.8998359441757202 +BMY,1973-07-19,1.9109899997711182 +BMY,1973-07-20,1.9704760313034058 +BMY,1973-07-23,1.9593219757080078 +BMY,1973-07-24,1.9816290140151978 +BMY,1973-07-25,1.9890650510787964 +BMY,1973-07-26,2.018807888031006 +BMY,1973-07-27,1.9890650510787964 +BMY,1973-07-30,1.9816290140151978 +BMY,1973-07-31,1.9816290140151978 +BMY,1973-08-01,1.9407329559326172 +BMY,1973-08-02,1.9295790195465088 +BMY,1973-08-03,1.9481689929962158 +BMY,1973-08-06,1.9481689929962158 +BMY,1973-08-07,1.9295790195465088 +BMY,1973-08-08,1.8700929880142212 +BMY,1973-08-09,1.8886820077896118 +BMY,1973-08-10,1.8515039682388306 +BMY,1973-08-13,1.8217610120773315 +BMY,1973-08-14,1.8106069564819336 +BMY,1973-08-15,1.8106069564819336 +BMY,1973-08-16,1.7511210441589355 +BMY,1973-08-17,1.7511210441589355 +BMY,1973-08-20,1.721377968788147 +BMY,1973-08-21,1.6990710496902466 +BMY,1973-08-22,1.691635012626648 +BMY,1973-08-23,1.721377968788147 +BMY,1973-08-24,1.7511210441589355 +BMY,1973-08-27,1.7511210441589355 +BMY,1973-08-28,1.7585569620132446 +BMY,1973-08-29,1.7808640003204346 +BMY,1973-08-30,1.7883000373840332 +BMY,1973-08-31,1.8106069564819336 +BMY,1973-09-04,1.8106069564819336 +BMY,1973-09-05,1.8106069564819336 +BMY,1973-09-06,1.7808640003204346 +BMY,1973-09-07,1.7585569620132446 +BMY,1973-09-10,1.7697099447250366 +BMY,1973-09-11,1.6990710496902466 +BMY,1973-09-12,1.721377968788147 +BMY,1973-09-13,1.7511210441589355 +BMY,1973-09-14,1.7511210441589355 +BMY,1973-09-17,1.7511210441589355 +BMY,1973-09-18,1.7288140058517456 +BMY,1973-09-19,1.7399669885635376 +BMY,1973-09-20,1.7883000373840332 +BMY,1973-09-21,1.7808640003204346 +BMY,1973-09-24,1.7511210441589355 +BMY,1973-09-25,1.721377968788147 +BMY,1973-09-26,1.669327974319458 +BMY,1973-09-27,1.6990710496902466 +BMY,1973-09-28,1.7585569620132446 +BMY,1973-10-01,1.7994530200958252 +BMY,1973-10-02,1.8106069564819336 +BMY,1973-10-03,1.8106069564819336 +BMY,1973-10-04,1.7808640003204346 +BMY,1973-10-05,1.7808640003204346 +BMY,1973-10-08,1.8106069564819336 +BMY,1973-10-09,1.8403500318527222 +BMY,1973-10-10,1.8291959762573242 +BMY,1973-10-11,1.8403500318527222 +BMY,1973-10-12,1.8217610120773315 +BMY,1973-10-15,1.7808640003204346 +BMY,1973-10-16,1.7994530200958252 +BMY,1973-10-17,1.7883000373840332 +BMY,1973-10-18,1.7808640003204346 +BMY,1973-10-19,1.8217610120773315 +BMY,1973-10-22,1.8106069564819336 +BMY,1973-10-23,1.7883000373840332 +BMY,1973-10-24,1.7808640003204346 +BMY,1973-10-25,1.7994530200958252 +BMY,1973-10-26,1.8106069564819336 +BMY,1973-10-29,1.8291959762573242 +BMY,1973-10-30,1.7994530200958252 +BMY,1973-10-31,1.7808640003204346 +BMY,1973-11-01,1.7697099447250366 +BMY,1973-11-02,1.7808640003204346 +BMY,1973-11-05,1.7585569620132446 +BMY,1973-11-06,1.721377968788147 +BMY,1973-11-07,1.7288140058517456 +BMY,1973-11-08,1.7399669885635376 +BMY,1973-11-09,1.721377968788147 +BMY,1973-11-12,1.7288140058517456 +BMY,1973-11-13,1.7399669885635376 +BMY,1973-11-14,1.7288140058517456 +BMY,1973-11-15,1.721377968788147 +BMY,1973-11-16,1.650738000869751 +BMY,1973-11-19,1.5912519693374634 +BMY,1973-11-20,1.598688006401062 +BMY,1973-11-21,1.6581740379333496 +BMY,1973-11-23,1.620995044708252 +BMY,1973-11-26,1.5912519693374634 +BMY,1973-11-27,1.5912519693374634 +BMY,1973-11-28,1.5912519693374634 +BMY,1973-11-29,1.5912519693374634 +BMY,1973-11-30,1.5800989866256714 +BMY,1973-12-03,1.568945050239563 +BMY,1973-12-04,1.5800989866256714 +BMY,1973-12-05,1.5503560304641724 +BMY,1973-12-06,1.5503560304641724 +BMY,1973-12-07,1.5503560304641724 +BMY,1973-12-10,1.5317660570144653 +BMY,1973-12-11,1.4388190507888794 +BMY,1973-12-12,1.3198469877243042 +BMY,1973-12-13,1.3495899438858032 +BMY,1973-12-14,1.3681789636611938 +BMY,1973-12-17,1.3904869556427002 +BMY,1973-12-18,1.4202300310134888 +BMY,1973-12-19,1.4611259698867798 +BMY,1973-12-20,1.4016400575637817 +BMY,1973-12-21,1.3495899438858032 +BMY,1973-12-24,1.3086930513381958 +BMY,1973-12-26,1.3495899438858032 +BMY,1973-12-27,1.3681789636611938 +BMY,1973-12-28,1.3495899438858032 +BMY,1973-12-31,1.3793330192565918 +BMY,1974-01-02,1.3904869556427002 +BMY,1974-01-03,1.4090759754180908 +BMY,1974-01-04,1.3793330192565918 +BMY,1974-01-07,1.3198469877243042 +BMY,1974-01-08,1.3086930513381958 +BMY,1974-01-09,1.2306180000305176 +BMY,1974-01-10,1.2492070198059082 +BMY,1974-01-11,1.2492070198059082 +BMY,1974-01-14,1.2492070198059082 +BMY,1974-01-15,1.2603609561920166 +BMY,1974-01-16,1.2789499759674072 +BMY,1974-01-17,1.3384360074996948 +BMY,1974-01-18,1.3384360074996948 +BMY,1974-01-21,1.3384360074996948 +BMY,1974-01-22,1.3495899438858032 +BMY,1974-01-23,1.3793330192565918 +BMY,1974-01-24,1.4016400575637817 +BMY,1974-01-25,1.4313830137252808 +BMY,1974-01-28,1.4016400575637817 +BMY,1974-01-29,1.4016400575637817 +BMY,1974-01-30,1.4313830137252808 +BMY,1974-01-31,1.4090759754180908 +BMY,1974-02-01,1.3904869556427002 +BMY,1974-02-04,1.3495899438858032 +BMY,1974-02-05,1.3607439994812012 +BMY,1974-02-06,1.3495899438858032 +BMY,1974-02-07,1.3495899438858032 +BMY,1974-02-08,1.3384360074996948 +BMY,1974-02-11,1.3086930513381958 +BMY,1974-02-12,1.3310010433197021 +BMY,1974-02-13,1.3384360074996948 +BMY,1974-02-14,1.3495899438858032 +BMY,1974-02-15,1.3793330192565918 +BMY,1974-02-19,1.3793330192565918 +BMY,1974-02-20,1.3495899438858032 +BMY,1974-02-21,1.3495899438858032 +BMY,1974-02-22,1.3681789636611938 +BMY,1974-02-25,1.3384360074996948 +BMY,1974-02-26,1.3198469877243042 +BMY,1974-02-27,1.3495899438858032 +BMY,1974-02-28,1.3793330192565918 +BMY,1974-03-01,1.3681789636611938 +BMY,1974-03-04,1.3793330192565918 +BMY,1974-03-05,1.4313830137252808 +BMY,1974-03-06,1.4313830137252808 +BMY,1974-03-07,1.4090759754180908 +BMY,1974-03-08,1.4202300310134888 +BMY,1974-03-11,1.4685620069503784 +BMY,1974-03-12,1.5094590187072754 +BMY,1974-03-13,1.4983049631118774 +BMY,1974-03-14,1.4983049631118774 +BMY,1974-03-15,1.5206120014190674 +BMY,1974-03-18,1.5094590187072754 +BMY,1974-03-19,1.4908690452575684 +BMY,1974-03-20,1.4908690452575684 +BMY,1974-03-21,1.4797159433364868 +BMY,1974-03-22,1.4797159433364868 +BMY,1974-03-25,1.4983049631118774 +BMY,1974-03-26,1.5094590187072754 +BMY,1974-03-27,1.4685620069503784 +BMY,1974-03-28,1.4611259698867798 +BMY,1974-03-29,1.4313830137252808 +BMY,1974-04-01,1.4202300310134888 +BMY,1974-04-02,1.4313830137252808 +BMY,1974-04-03,1.3904869556427002 +BMY,1974-04-04,1.4016400575637817 +BMY,1974-04-05,1.4090759754180908 +BMY,1974-04-08,1.4090759754180908 +BMY,1974-04-09,1.4388190507888794 +BMY,1974-04-10,1.4313830137252808 +BMY,1974-04-11,1.4313830137252808 +BMY,1974-04-15,1.4090759754180908 +BMY,1974-04-16,1.4313830137252808 +BMY,1974-04-17,1.4202300310134888 +BMY,1974-04-18,1.4313830137252808 +BMY,1974-04-19,1.4202300310134888 +BMY,1974-04-22,1.4090759754180908 +BMY,1974-04-23,1.3904869556427002 +BMY,1974-04-24,1.3904869556427002 +BMY,1974-04-25,1.3904869556427002 +BMY,1974-04-26,1.3793330192565918 +BMY,1974-04-29,1.3793330192565918 +BMY,1974-04-30,1.4090759754180908 +BMY,1974-05-01,1.4388190507888794 +BMY,1974-05-02,1.4611259698867798 +BMY,1974-05-03,1.4685620069503784 +BMY,1974-05-06,1.4611259698867798 +BMY,1974-05-07,1.4499729871749878 +BMY,1974-05-08,1.4313830137252808 +BMY,1974-05-09,1.4611259698867798 +BMY,1974-05-10,1.4908690452575684 +BMY,1974-05-13,1.4908690452575684 +BMY,1974-05-14,1.4797159433364868 +BMY,1974-05-15,1.4797159433364868 +BMY,1974-05-16,1.4611259698867798 +BMY,1974-05-17,1.4499729871749878 +BMY,1974-05-20,1.4611259698867798 +BMY,1974-05-21,1.4908690452575684 +BMY,1974-05-22,1.4611259698867798 +BMY,1974-05-23,1.4611259698867798 +BMY,1974-05-24,1.4908690452575684 +BMY,1974-05-28,1.4908690452575684 +BMY,1974-05-29,1.4908690452575684 +BMY,1974-05-30,1.4908690452575684 +BMY,1974-05-31,1.4908690452575684 +BMY,1974-06-03,1.4908690452575684 +BMY,1974-06-04,1.5392019748687744 +BMY,1974-06-05,1.5503560304641724 +BMY,1974-06-06,1.620995044708252 +BMY,1974-06-07,1.6581740379333496 +BMY,1974-06-10,1.669327974319458 +BMY,1974-06-11,1.639585018157959 +BMY,1974-06-12,1.639585018157959 +BMY,1974-06-13,1.650738000869751 +BMY,1974-06-14,1.628430962562561 +BMY,1974-06-17,1.598688006401062 +BMY,1974-06-18,1.6098419427871704 +BMY,1974-06-19,1.5912519693374634 +BMY,1974-06-20,1.5800989866256714 +BMY,1974-06-21,1.5206120014190674 +BMY,1974-06-24,1.5503560304641724 +BMY,1974-06-25,1.5912519693374634 +BMY,1974-06-26,1.5800989866256714 +BMY,1974-06-27,1.5503560304641724 +BMY,1974-06-28,1.5317660570144653 +BMY,1974-07-01,1.5392019748687744 +BMY,1974-07-02,1.5317660570144653 +BMY,1974-07-03,1.5317660570144653 +BMY,1974-07-05,1.5206120014190674 +BMY,1974-07-08,1.4685620069503784 +BMY,1974-07-09,1.4797159433364868 +BMY,1974-07-10,1.4685620069503784 +BMY,1974-07-11,1.4313830137252808 +BMY,1974-07-12,1.4908690452575684 +BMY,1974-07-15,1.5503560304641724 +BMY,1974-07-16,1.5317660570144653 +BMY,1974-07-17,1.5615090131759644 +BMY,1974-07-18,1.5800989866256714 +BMY,1974-07-19,1.5503560304641724 +BMY,1974-07-22,1.5392019748687744 +BMY,1974-07-23,1.5503560304641724 +BMY,1974-07-24,1.5094590187072754 +BMY,1974-07-25,1.4908690452575684 +BMY,1974-07-26,1.4611259698867798 +BMY,1974-07-29,1.4499729871749878 +BMY,1974-07-30,1.4611259698867798 +BMY,1974-07-31,1.4202300310134888 +BMY,1974-08-01,1.3681789636611938 +BMY,1974-08-02,1.3198469877243042 +BMY,1974-08-05,1.3198469877243042 +BMY,1974-08-06,1.3681789636611938 +BMY,1974-08-07,1.4202300310134888 +BMY,1974-08-08,1.4090759754180908 +BMY,1974-08-09,1.4016400575637817 +BMY,1974-08-12,1.3384360074996948 +BMY,1974-08-13,1.3198469877243042 +BMY,1974-08-14,1.2901040315628052 +BMY,1974-08-15,1.3198469877243042 +BMY,1974-08-16,1.2901040315628052 +BMY,1974-08-19,1.2901040315628052 +BMY,1974-08-20,1.2901040315628052 +BMY,1974-08-21,1.2715150117874146 +BMY,1974-08-22,1.2417720556259155 +BMY,1974-08-23,1.2306180000305176 +BMY,1974-08-26,1.2306180000305176 +BMY,1974-08-27,1.1785680055618286 +BMY,1974-08-28,1.2083109617233276 +BMY,1974-08-29,1.2008750438690186 +BMY,1974-08-30,1.2603609561920166 +BMY,1974-09-03,1.2603609561920166 +BMY,1974-09-04,1.2417720556259155 +BMY,1974-09-05,1.2715150117874146 +BMY,1974-09-06,1.2603609561920166 +BMY,1974-09-09,1.2417720556259155 +BMY,1974-09-10,1.2194639444351196 +BMY,1974-09-11,1.2083109617233276 +BMY,1974-09-12,1.17113196849823 +BMY,1974-09-13,1.119081974029541 +BMY,1974-09-16,1.100492000579834 +BMY,1974-09-17,1.111646056175232 +BMY,1974-09-18,1.119081974029541 +BMY,1974-09-19,1.141389012336731 +BMY,1974-09-20,1.1488250494003296 +BMY,1974-09-23,1.141389012336731 +BMY,1974-09-24,1.119081974029541 +BMY,1974-09-25,1.111646056175232 +BMY,1974-09-26,1.078184962272644 +BMY,1974-09-27,1.029852032661438 +BMY,1974-09-30,0.9703660011291504 +BMY,1974-10-01,0.9406229853630066 +BMY,1974-10-02,0.9517769813537598 +BMY,1974-10-03,0.9406229853630066 +BMY,1974-10-04,0.9406229853630066 +BMY,1974-10-07,0.9703660011291504 +BMY,1974-10-08,0.9703660011291504 +BMY,1974-10-09,1.018699049949646 +BMY,1974-10-10,1.111646056175232 +BMY,1974-10-11,1.1599780321121216 +BMY,1974-10-14,1.2194639444351196 +BMY,1974-10-15,1.1897209882736206 +BMY,1974-10-16,1.1599780321121216 +BMY,1974-10-17,1.2194639444351196 +BMY,1974-10-18,1.2901040315628052 +BMY,1974-10-21,1.3012579679489136 +BMY,1974-10-22,1.2715150117874146 +BMY,1974-10-23,1.1897209882736206 +BMY,1974-10-24,1.1785680055618286 +BMY,1974-10-25,1.2083109617233276 +BMY,1974-10-28,1.2603609561920166 +BMY,1974-10-29,1.3198469877243042 +BMY,1974-10-30,1.3793330192565918 +BMY,1974-10-31,1.3793330192565918 +BMY,1974-11-01,1.4090759754180908 +BMY,1974-11-04,1.3904869556427002 +BMY,1974-11-05,1.4090759754180908 +BMY,1974-11-06,1.4611259698867798 +BMY,1974-11-07,1.4611259698867798 +BMY,1974-11-08,1.4797159433364868 +BMY,1974-11-11,1.4611259698867798 +BMY,1974-11-12,1.4388190507888794 +BMY,1974-11-13,1.4313830137252808 +BMY,1974-11-14,1.4499729871749878 +BMY,1974-11-15,1.4313830137252808 +BMY,1974-11-18,1.3495899438858032 +BMY,1974-11-19,1.3310010433197021 +BMY,1974-11-20,1.3495899438858032 +BMY,1974-11-21,1.3904869556427002 +BMY,1974-11-22,1.4313830137252808 +BMY,1974-11-25,1.4388190507888794 +BMY,1974-11-26,1.4983049631118774 +BMY,1974-11-27,1.4611259698867798 +BMY,1974-11-29,1.4797159433364868 +BMY,1974-12-02,1.4016400575637817 +BMY,1974-12-03,1.3384360074996948 +BMY,1974-12-04,1.3793330192565918 +BMY,1974-12-05,1.3904869556427002 +BMY,1974-12-06,1.3310010433197021 +BMY,1974-12-09,1.3607439994812012 +BMY,1974-12-10,1.4313830137252808 +BMY,1974-12-11,1.4499729871749878 +BMY,1974-12-12,1.4797159433364868 +BMY,1974-12-13,1.4202300310134888 +BMY,1974-12-16,1.4313830137252808 +BMY,1974-12-17,1.4313830137252808 +BMY,1974-12-18,1.4685620069503784 +BMY,1974-12-19,1.4313830137252808 +BMY,1974-12-20,1.4313830137252808 +BMY,1974-12-23,1.4499729871749878 +BMY,1974-12-24,1.4685620069503784 +BMY,1974-12-26,1.4611259698867798 +BMY,1974-12-27,1.4611259698867798 +BMY,1974-12-30,1.4611259698867798 +BMY,1974-12-31,1.4908690452575684 +BMY,1975-01-02,1.5206120014190674 +BMY,1975-01-03,1.5503560304641724 +BMY,1975-01-06,1.568945050239563 +BMY,1975-01-07,1.5317660570144653 +BMY,1975-01-08,1.4908690452575684 +BMY,1975-01-09,1.4685620069503784 +BMY,1975-01-10,1.4983049631118774 +BMY,1975-01-13,1.4685620069503784 +BMY,1975-01-14,1.4202300310134888 +BMY,1975-01-15,1.4202300310134888 +BMY,1975-01-16,1.4202300310134888 +BMY,1975-01-17,1.4090759754180908 +BMY,1975-01-20,1.4016400575637817 +BMY,1975-01-21,1.4016400575637817 +BMY,1975-01-22,1.4016400575637817 +BMY,1975-01-23,1.4202300310134888 +BMY,1975-01-24,1.4499729871749878 +BMY,1975-01-27,1.4908690452575684 +BMY,1975-01-28,1.5392019748687744 +BMY,1975-01-29,1.620995044708252 +BMY,1975-01-30,1.6098419427871704 +BMY,1975-01-31,1.669327974319458 +BMY,1975-02-03,1.6990710496902466 +BMY,1975-02-04,1.6990710496902466 +BMY,1975-02-05,1.721377968788147 +BMY,1975-02-06,1.7399669885635376 +BMY,1975-02-07,1.7399669885635376 +BMY,1975-02-10,1.7102240324020386 +BMY,1975-02-11,1.691635012626648 +BMY,1975-02-12,1.7399669885635376 +BMY,1975-02-13,1.7883000373840332 +BMY,1975-02-14,1.8291959762573242 +BMY,1975-02-18,1.7994530200958252 +BMY,1975-02-19,1.7808640003204346 +BMY,1975-02-20,1.7808640003204346 +BMY,1975-02-21,1.7883000373840332 +BMY,1975-02-24,1.7808640003204346 +BMY,1975-02-25,1.721377968788147 +BMY,1975-02-26,1.721377968788147 +BMY,1975-02-27,1.7511210441589355 +BMY,1975-02-28,1.7808640003204346 +BMY,1975-03-03,1.7808640003204346 +BMY,1975-03-04,1.8106069564819336 +BMY,1975-03-05,1.8106069564819336 +BMY,1975-03-06,1.8403500318527222 +BMY,1975-03-07,1.8515039682388306 +BMY,1975-03-10,1.8515039682388306 +BMY,1975-03-11,1.8403500318527222 +BMY,1975-03-12,1.8291959762573242 +BMY,1975-03-13,1.8403500318527222 +BMY,1975-03-14,1.8589390516281128 +BMY,1975-03-17,1.8998359441757202 +BMY,1975-03-18,1.7808640003204346 +BMY,1975-03-19,1.7511210441589355 +BMY,1975-03-20,1.7102240324020386 +BMY,1975-03-21,1.721377968788147 +BMY,1975-03-24,1.6990710496902466 +BMY,1975-03-25,1.7511210441589355 +BMY,1975-03-26,1.7585569620132446 +BMY,1975-03-27,1.7808640003204346 +BMY,1975-03-31,1.7511210441589355 +BMY,1975-04-01,1.721377968788147 +BMY,1975-04-02,1.7288140058517456 +BMY,1975-04-03,1.7511210441589355 +BMY,1975-04-04,1.721377968788147 +BMY,1975-04-07,1.691635012626648 +BMY,1975-04-08,1.691635012626648 +BMY,1975-04-09,1.669327974319458 +BMY,1975-04-10,1.721377968788147 +BMY,1975-04-11,1.721377968788147 +BMY,1975-04-14,1.7585569620132446 +BMY,1975-04-15,1.7399669885635376 +BMY,1975-04-16,1.7511210441589355 +BMY,1975-04-17,1.7808640003204346 +BMY,1975-04-18,1.7808640003204346 +BMY,1975-04-21,1.7808640003204346 +BMY,1975-04-22,1.7883000373840332 +BMY,1975-04-23,1.7808640003204346 +BMY,1975-04-24,1.7399669885635376 +BMY,1975-04-25,1.7288140058517456 +BMY,1975-04-28,1.7288140058517456 +BMY,1975-04-29,1.691635012626648 +BMY,1975-04-30,1.7399669885635376 +BMY,1975-05-01,1.7697099447250366 +BMY,1975-05-02,1.8106069564819336 +BMY,1975-05-05,1.8700929880142212 +BMY,1975-05-06,1.8403500318527222 +BMY,1975-05-07,1.8403500318527222 +BMY,1975-05-08,1.8291959762573242 +BMY,1975-05-09,1.8515039682388306 +BMY,1975-05-12,1.8886820077896118 +BMY,1975-05-13,1.9109899997711182 +BMY,1975-05-14,1.9295790195465088 +BMY,1975-05-15,1.9109899997711182 +BMY,1975-05-16,1.8700929880142212 +BMY,1975-05-19,1.8700929880142212 +BMY,1975-05-20,1.8700929880142212 +BMY,1975-05-21,1.8700929880142212 +BMY,1975-05-22,1.8589390516281128 +BMY,1975-05-23,1.8998359441757202 +BMY,1975-05-27,1.8886820077896118 +BMY,1975-05-28,1.8998359441757202 +BMY,1975-05-29,1.8998359441757202 +BMY,1975-05-30,1.8998359441757202 +BMY,1975-06-02,1.9109899997711182 +BMY,1975-06-03,1.9407329559326172 +BMY,1975-06-04,2.0002191066741943 +BMY,1975-06-05,1.9704760313034058 +BMY,1975-06-06,1.9890650510787964 +BMY,1975-06-09,1.9816290140151978 +BMY,1975-06-10,1.9593219757080078 +BMY,1975-06-11,1.9407329559326172 +BMY,1975-06-12,1.9184260368347168 +BMY,1975-06-13,1.9295790195465088 +BMY,1975-06-16,1.9407329559326172 +BMY,1975-06-17,1.9407329559326172 +BMY,1975-06-18,1.9184260368347168 +BMY,1975-06-19,1.9295790195465088 +BMY,1975-06-20,1.9593219757080078 +BMY,1975-06-23,1.9890650510787964 +BMY,1975-06-24,2.0299620628356934 +BMY,1975-06-25,2.0113720893859863 +BMY,1975-06-26,2.0299620628356934 +BMY,1975-06-27,2.0113720893859863 +BMY,1975-06-30,2.048551082611084 +BMY,1975-07-01,2.0411159992218018 +BMY,1975-07-02,2.018807888031006 +BMY,1975-07-03,2.018807888031006 +BMY,1975-07-07,2.0113720893859863 +BMY,1975-07-08,2.0002191066741943 +BMY,1975-07-09,2.018807888031006 +BMY,1975-07-10,2.0113720893859863 +BMY,1975-07-11,2.0113720893859863 +BMY,1975-07-14,2.0113720893859863 +BMY,1975-07-15,2.0002191066741943 +BMY,1975-07-16,1.9890650510787964 +BMY,1975-07-17,1.9816290140151978 +BMY,1975-07-18,2.0002191066741943 +BMY,1975-07-21,1.9816290140151978 +BMY,1975-07-22,1.9407329559326172 +BMY,1975-07-23,1.8700929880142212 +BMY,1975-07-24,1.8886820077896118 +BMY,1975-07-25,1.8700929880142212 +BMY,1975-07-28,1.8812470436096191 +BMY,1975-07-29,1.8700929880142212 +BMY,1975-07-30,1.8998359441757202 +BMY,1975-07-31,1.8812470436096191 +BMY,1975-08-01,1.8291959762573242 +BMY,1975-08-04,1.7808640003204346 +BMY,1975-08-05,1.721377968788147 +BMY,1975-08-06,1.7399669885635376 +BMY,1975-08-07,1.7511210441589355 +BMY,1975-08-08,1.721377968788147 +BMY,1975-08-11,1.721377968788147 +BMY,1975-08-12,1.691635012626648 +BMY,1975-08-13,1.6581740379333496 +BMY,1975-08-14,1.650738000869751 +BMY,1975-08-15,1.669327974319458 +BMY,1975-08-18,1.669327974319458 +BMY,1975-08-19,1.639585018157959 +BMY,1975-08-20,1.5615090131759644 +BMY,1975-08-21,1.598688006401062 +BMY,1975-08-22,1.68048095703125 +BMY,1975-08-25,1.7511210441589355 +BMY,1975-08-26,1.721377968788147 +BMY,1975-08-27,1.7288140058517456 +BMY,1975-08-28,1.8106069564819336 +BMY,1975-08-29,1.7808640003204346 +BMY,1975-09-02,1.7399669885635376 +BMY,1975-09-03,1.7808640003204346 +BMY,1975-09-04,1.8217610120773315 +BMY,1975-09-05,1.7994530200958252 +BMY,1975-09-08,1.8106069564819336 +BMY,1975-09-09,1.7511210441589355 +BMY,1975-09-10,1.691635012626648 +BMY,1975-09-11,1.68048095703125 +BMY,1975-09-12,1.669327974319458 +BMY,1975-09-15,1.669327974319458 +BMY,1975-09-16,1.639585018157959 +BMY,1975-09-17,1.650738000869751 +BMY,1975-09-18,1.7102240324020386 +BMY,1975-09-19,1.7808640003204346 +BMY,1975-09-22,1.7808640003204346 +BMY,1975-09-23,1.8106069564819336 +BMY,1975-09-24,1.8106069564819336 +BMY,1975-09-25,1.8291959762573242 +BMY,1975-09-26,1.8403500318527222 +BMY,1975-09-29,1.8106069564819336 +BMY,1975-09-30,1.7808640003204346 +BMY,1975-10-01,1.8106069564819336 +BMY,1975-10-02,1.8217610120773315 +BMY,1975-10-03,1.9184260368347168 +BMY,1975-10-06,1.9407329559326172 +BMY,1975-10-07,1.9109899997711182 +BMY,1975-10-08,1.9295790195465088 +BMY,1975-10-09,1.9481689929962158 +BMY,1975-10-10,1.9704760313034058 +BMY,1975-10-13,2.0113720893859863 +BMY,1975-10-14,1.9816290140151978 +BMY,1975-10-15,2.0002191066741943 +BMY,1975-10-16,2.0299620628356934 +BMY,1975-10-17,2.018807888031006 +BMY,1975-10-20,2.018807888031006 +BMY,1975-10-21,2.0597050189971924 +BMY,1975-10-22,2.0411159992218018 +BMY,1975-10-23,2.070858955383301 +BMY,1975-10-24,1.9593219757080078 +BMY,1975-10-27,1.9890650510787964 +BMY,1975-10-28,2.0002191066741943 +BMY,1975-10-29,1.9295790195465088 +BMY,1975-10-30,1.9816290140151978 +BMY,1975-10-31,1.9816290140151978 +BMY,1975-11-03,1.9704760313034058 +BMY,1975-11-04,2.0113720893859863 +BMY,1975-11-05,2.0597050189971924 +BMY,1975-11-06,2.078294038772583 +BMY,1975-11-07,2.0411159992218018 +BMY,1975-11-10,2.048551082611084 +BMY,1975-11-11,2.0597050189971924 +BMY,1975-11-12,2.0894479751586914 +BMY,1975-11-13,2.0894479751586914 +BMY,1975-11-14,2.070858955383301 +BMY,1975-11-17,2.1006019115448 +BMY,1975-11-18,2.130345106124878 +BMY,1975-11-19,2.130345106124878 +BMY,1975-11-20,2.130345106124878 +BMY,1975-11-21,2.160088062286377 +BMY,1975-11-24,2.160088062286377 +BMY,1975-11-25,2.189831018447876 +BMY,1975-11-26,2.1489338874816895 +BMY,1975-11-28,2.111754894256592 +BMY,1975-12-01,2.1006019115448 +BMY,1975-12-02,2.0597050189971924 +BMY,1975-12-03,2.0113720893859863 +BMY,1975-12-04,2.0411159992218018 +BMY,1975-12-05,1.9890650510787964 +BMY,1975-12-08,2.0002191066741943 +BMY,1975-12-09,2.0002191066741943 +BMY,1975-12-10,2.070858955383301 +BMY,1975-12-11,2.070858955383301 +BMY,1975-12-12,2.070858955383301 +BMY,1975-12-15,2.078294038772583 +BMY,1975-12-16,2.1006019115448 +BMY,1975-12-17,2.1191909313201904 +BMY,1975-12-18,2.130345106124878 +BMY,1975-12-19,2.1006019115448 +BMY,1975-12-22,2.0894479751586914 +BMY,1975-12-23,2.0597050189971924 +BMY,1975-12-24,2.0894479751586914 +BMY,1975-12-26,2.0894479751586914 +BMY,1975-12-29,2.078294038772583 +BMY,1975-12-30,2.048551082611084 +BMY,1975-12-31,2.048551082611084 +BMY,1976-01-02,2.0597050189971924 +BMY,1976-01-05,2.078294038772583 +BMY,1976-01-06,2.0894479751586914 +BMY,1976-01-07,2.130345106124878 +BMY,1976-01-08,2.160088062286377 +BMY,1976-01-09,2.160088062286377 +BMY,1976-01-12,2.2084200382232666 +BMY,1976-01-13,2.189831018447876 +BMY,1976-01-14,2.2716240882873535 +BMY,1976-01-15,2.171241044998169 +BMY,1976-01-16,2.189831018447876 +BMY,1976-01-19,2.189831018447876 +BMY,1976-01-20,2.2381629943847656 +BMY,1976-01-21,2.2716240882873535 +BMY,1976-01-22,2.249316930770874 +BMY,1976-01-23,2.3013670444488525 +BMY,1976-01-26,2.3013670444488525 +BMY,1976-01-27,2.2381629943847656 +BMY,1976-01-28,2.219573974609375 +BMY,1976-01-29,2.290213108062744 +BMY,1976-01-30,2.3311100006103516 +BMY,1976-02-02,2.319956064224243 +BMY,1976-02-03,2.3013670444488525 +BMY,1976-02-04,2.3013670444488525 +BMY,1976-02-05,2.308803081512451 +BMY,1976-02-06,2.3013670444488525 +BMY,1976-02-09,2.290213108062744 +BMY,1976-02-10,2.2381629943847656 +BMY,1976-02-11,2.200984001159668 +BMY,1976-02-12,2.230726957321167 +BMY,1976-02-13,2.200984001159668 +BMY,1976-02-17,2.171241044998169 +BMY,1976-02-18,2.160088062286377 +BMY,1976-02-19,2.189831018447876 +BMY,1976-02-20,2.230726957321167 +BMY,1976-02-23,2.189831018447876 +BMY,1976-02-24,2.200984001159668 +BMY,1976-02-25,2.130345106124878 +BMY,1976-02-26,2.0597050189971924 +BMY,1976-02-27,2.0411159992218018 +BMY,1976-03-01,2.0411159992218018 +BMY,1976-03-02,2.070858955383301 +BMY,1976-03-03,2.018807888031006 +BMY,1976-03-04,1.9890650510787964 +BMY,1976-03-05,1.9816290140151978 +BMY,1976-03-08,2.070858955383301 +BMY,1976-03-09,2.048551082611084 +BMY,1976-03-10,2.070858955383301 +BMY,1976-03-11,2.0411159992218018 +BMY,1976-03-12,2.048551082611084 +BMY,1976-03-15,2.048551082611084 +BMY,1976-03-16,2.1006019115448 +BMY,1976-03-17,2.111754894256592 +BMY,1976-03-18,2.111754894256592 +BMY,1976-03-19,2.130345106124878 +BMY,1976-03-22,2.1489338874816895 +BMY,1976-03-23,2.189831018447876 +BMY,1976-03-24,2.260469913482666 +BMY,1976-03-25,2.2381629943847656 +BMY,1976-03-26,2.219573974609375 +BMY,1976-03-29,2.189831018447876 +BMY,1976-03-30,2.1786770820617676 +BMY,1976-03-31,2.200984001159668 +BMY,1976-04-01,2.189831018447876 +BMY,1976-04-02,2.200984001159668 +BMY,1976-04-05,2.219573974609375 +BMY,1976-04-06,2.200984001159668 +BMY,1976-04-07,2.171241044998169 +BMY,1976-04-08,2.14149808883667 +BMY,1976-04-09,2.14149808883667 +BMY,1976-04-12,2.1191909313201904 +BMY,1976-04-13,2.171241044998169 +BMY,1976-04-14,2.1786770820617676 +BMY,1976-04-15,2.2381629943847656 +BMY,1976-04-19,2.219573974609375 +BMY,1976-04-20,2.2716240882873535 +BMY,1976-04-21,2.279059886932373 +BMY,1976-04-22,2.249316930770874 +BMY,1976-04-23,2.260469913482666 +BMY,1976-04-26,2.2716240882873535 +BMY,1976-04-27,2.2716240882873535 +BMY,1976-04-28,2.219573974609375 +BMY,1976-04-29,2.2084200382232666 +BMY,1976-04-30,2.200984001159668 +BMY,1976-05-03,2.189831018447876 +BMY,1976-05-04,2.189831018447876 +BMY,1976-05-05,2.2084200382232666 +BMY,1976-05-06,2.219573974609375 +BMY,1976-05-07,2.230726957321167 +BMY,1976-05-10,2.2381629943847656 +BMY,1976-05-11,2.249316930770874 +BMY,1976-05-12,2.279059886932373 +BMY,1976-05-13,2.260469913482666 +BMY,1976-05-14,2.230726957321167 +BMY,1976-05-17,2.200984001159668 +BMY,1976-05-18,2.171241044998169 +BMY,1976-05-19,2.14149808883667 +BMY,1976-05-20,2.171241044998169 +BMY,1976-05-21,2.171241044998169 +BMY,1976-05-24,2.14149808883667 +BMY,1976-05-25,2.130345106124878 +BMY,1976-05-26,2.130345106124878 +BMY,1976-05-27,2.130345106124878 +BMY,1976-05-28,2.1489338874816895 +BMY,1976-06-01,2.130345106124878 +BMY,1976-06-02,2.14149808883667 +BMY,1976-06-03,2.160088062286377 +BMY,1976-06-04,2.14149808883667 +BMY,1976-06-07,2.1191909313201904 +BMY,1976-06-08,2.130345106124878 +BMY,1976-06-09,2.14149808883667 +BMY,1976-06-10,2.189831018447876 +BMY,1976-06-11,2.2084200382232666 +BMY,1976-06-14,2.2716240882873535 +BMY,1976-06-15,2.249316930770874 +BMY,1976-06-16,2.290213108062744 +BMY,1976-06-17,2.3013670444488525 +BMY,1976-06-18,2.319956064224243 +BMY,1976-06-21,2.349699020385742 +BMY,1976-06-22,2.33854603767395 +BMY,1976-06-23,2.3311100006103516 +BMY,1976-06-24,2.3311100006103516 +BMY,1976-06-25,2.3311100006103516 +BMY,1976-06-28,2.3311100006103516 +BMY,1976-06-29,2.368288993835449 +BMY,1976-06-30,2.3608529567718506 +BMY,1976-07-01,2.3311100006103516 +BMY,1976-07-02,2.319956064224243 +BMY,1976-07-06,2.308803081512451 +BMY,1976-07-07,2.319956064224243 +BMY,1976-07-08,2.319956064224243 +BMY,1976-07-09,2.349699020385742 +BMY,1976-07-12,2.33854603767395 +BMY,1976-07-13,2.3608529567718506 +BMY,1976-07-14,2.401750087738037 +BMY,1976-07-15,2.4203391075134277 +BMY,1976-07-16,2.461236000061035 +BMY,1976-07-19,2.4500820636749268 +BMY,1976-07-20,2.368288993835449 +BMY,1976-07-21,2.401750087738037 +BMY,1976-07-22,2.3905959129333496 +BMY,1976-07-23,2.4091858863830566 +BMY,1976-07-26,2.4091858863830566 +BMY,1976-07-27,2.4203391075134277 +BMY,1976-07-28,2.3905959129333496 +BMY,1976-07-29,2.368288993835449 +BMY,1976-07-30,2.3608529567718506 +BMY,1976-08-02,2.3608529567718506 +BMY,1976-08-03,2.4091858863830566 +BMY,1976-08-04,2.3905959129333496 +BMY,1976-08-05,2.3905959129333496 +BMY,1976-08-06,2.3794429302215576 +BMY,1976-08-09,2.3608529567718506 +BMY,1976-08-10,2.3905959129333496 +BMY,1976-08-11,2.3608529567718506 +BMY,1976-08-12,2.3608529567718506 +BMY,1976-08-13,2.33854603767395 +BMY,1976-08-16,2.349699020385742 +BMY,1976-08-17,2.33854603767395 +BMY,1976-08-18,2.308803081512451 +BMY,1976-08-19,2.2716240882873535 +BMY,1976-08-20,2.219573974609375 +BMY,1976-08-23,2.219573974609375 +BMY,1976-08-24,2.189831018447876 +BMY,1976-08-25,2.2084200382232666 +BMY,1976-08-26,2.200984001159668 +BMY,1976-08-27,2.189831018447876 +BMY,1976-08-30,2.2084200382232666 +BMY,1976-08-31,2.2381629943847656 +BMY,1976-09-01,2.3013670444488525 +BMY,1976-09-02,2.308803081512451 +BMY,1976-09-03,2.279059886932373 +BMY,1976-09-07,2.319956064224243 +BMY,1976-09-08,2.319956064224243 +BMY,1976-09-09,2.319956064224243 +BMY,1976-09-10,2.319956064224243 +BMY,1976-09-13,2.308803081512451 +BMY,1976-09-14,2.290213108062744 +BMY,1976-09-15,2.2381629943847656 +BMY,1976-09-16,2.2716240882873535 +BMY,1976-09-17,2.2716240882873535 +BMY,1976-09-20,2.279059886932373 +BMY,1976-09-21,2.3013670444488525 +BMY,1976-09-22,2.2716240882873535 +BMY,1976-09-23,2.2716240882873535 +BMY,1976-09-24,2.249316930770874 +BMY,1976-09-27,2.249316930770874 +BMY,1976-09-28,2.2084200382232666 +BMY,1976-09-29,2.189831018447876 +BMY,1976-09-30,2.189831018447876 +BMY,1976-10-01,2.189831018447876 +BMY,1976-10-04,2.160088062286377 +BMY,1976-10-05,2.1191909313201904 +BMY,1976-10-06,2.1489338874816895 +BMY,1976-10-07,2.171241044998169 +BMY,1976-10-08,2.14149808883667 +BMY,1976-10-11,2.1191909313201904 +BMY,1976-10-12,2.1191909313201904 +BMY,1976-10-13,2.1191909313201904 +BMY,1976-10-14,2.1006019115448 +BMY,1976-10-15,2.0894479751586914 +BMY,1976-10-18,2.111754894256592 +BMY,1976-10-19,2.1006019115448 +BMY,1976-10-20,2.1006019115448 +BMY,1976-10-21,2.0597050189971924 +BMY,1976-10-22,1.9890650510787964 +BMY,1976-10-25,1.9890650510787964 +BMY,1976-10-26,2.0299620628356934 +BMY,1976-10-27,2.0411159992218018 +BMY,1976-10-28,2.0411159992218018 +BMY,1976-10-29,2.048551082611084 +BMY,1976-11-01,2.048551082611084 +BMY,1976-11-03,2.0113720893859863 +BMY,1976-11-04,1.9816290140151978 +BMY,1976-11-05,1.9816290140151978 +BMY,1976-11-08,1.9481689929962158 +BMY,1976-11-09,1.9109899997711182 +BMY,1976-11-10,1.8886820077896118 +BMY,1976-11-11,1.8886820077896118 +BMY,1976-11-12,1.8515039682388306 +BMY,1976-11-15,1.8812470436096191 +BMY,1976-11-16,1.8403500318527222 +BMY,1976-11-17,1.8515039682388306 +BMY,1976-11-18,1.8700929880142212 +BMY,1976-11-19,1.8700929880142212 +BMY,1976-11-22,1.9109899997711182 +BMY,1976-11-23,1.9184260368347168 +BMY,1976-11-24,1.8998359441757202 +BMY,1976-11-26,1.9184260368347168 +BMY,1976-11-29,1.8998359441757202 +BMY,1976-11-30,1.8886820077896118 +BMY,1976-12-01,1.8812470436096191 +BMY,1976-12-02,1.8515039682388306 +BMY,1976-12-03,1.8589390516281128 +BMY,1976-12-06,1.8998359441757202 +BMY,1976-12-07,1.8998359441757202 +BMY,1976-12-08,1.9593219757080078 +BMY,1976-12-09,1.9481689929962158 +BMY,1976-12-10,1.9816290140151978 +BMY,1976-12-13,2.0002191066741943 +BMY,1976-12-14,1.9816290140151978 +BMY,1976-12-15,1.9407329559326172 +BMY,1976-12-16,1.9407329559326172 +BMY,1976-12-17,1.9295790195465088 +BMY,1976-12-20,1.8998359441757202 +BMY,1976-12-21,1.9184260368347168 +BMY,1976-12-22,1.9184260368347168 +BMY,1976-12-23,1.9407329559326172 +BMY,1976-12-27,1.9816290140151978 +BMY,1976-12-28,2.0411159992218018 +BMY,1976-12-29,2.0411159992218018 +BMY,1976-12-30,2.018807888031006 +BMY,1976-12-31,2.0411159992218018 +BMY,1977-01-03,2.0225260257720947 +BMY,1977-01-04,2.015089988708496 +BMY,1977-01-05,2.007654905319214 +BMY,1977-01-06,2.0225260257720947 +BMY,1977-01-07,2.015089988708496 +BMY,1977-01-10,2.0299620628356934 +BMY,1977-01-11,2.0299620628356934 +BMY,1977-01-12,1.9890650510787964 +BMY,1977-01-13,1.9556039571762085 +BMY,1977-01-14,1.9109899997711182 +BMY,1977-01-17,1.9147080183029175 +BMY,1977-01-18,1.8738110065460205 +BMY,1977-01-19,1.8738110065460205 +BMY,1977-01-20,1.8589390516281128 +BMY,1977-01-21,1.8886820077896118 +BMY,1977-01-24,1.8477859497070312 +BMY,1977-01-25,1.7957359552383423 +BMY,1977-01-26,1.7883000373840332 +BMY,1977-01-27,1.8217610120773315 +BMY,1977-01-28,1.8329139947891235 +BMY,1977-01-31,1.8291959762573242 +BMY,1977-02-01,1.8626569509506226 +BMY,1977-02-02,1.8700929880142212 +BMY,1977-02-03,1.8477859497070312 +BMY,1977-02-04,1.8254790306091309 +BMY,1977-02-07,1.8998359441757202 +BMY,1977-02-08,1.9258610010147095 +BMY,1977-02-09,1.9109899997711182 +BMY,1977-02-10,1.9109899997711182 +BMY,1977-02-11,1.9184260368347168 +BMY,1977-02-14,1.8812470436096191 +BMY,1977-02-15,1.9072719812393188 +BMY,1977-02-16,1.9593219757080078 +BMY,1977-02-17,1.9407329559326172 +BMY,1977-02-18,1.9295790195465088 +BMY,1977-02-22,1.9295790195465088 +BMY,1977-02-23,1.9035539627075195 +BMY,1977-02-24,1.8626569509506226 +BMY,1977-02-25,1.8589390516281128 +BMY,1977-02-28,1.884964942932129 +BMY,1977-03-01,1.9295790195465088 +BMY,1977-03-02,1.9147080183029175 +BMY,1977-03-03,1.9147080183029175 +BMY,1977-03-04,1.9295790195465088 +BMY,1977-03-07,1.933297038078308 +BMY,1977-03-08,1.9407329559326172 +BMY,1977-03-09,1.9184260368347168 +BMY,1977-03-10,1.9295790195465088 +BMY,1977-03-11,1.9593219757080078 +BMY,1977-03-14,1.974194049835205 +BMY,1977-03-15,1.9667580127716064 +BMY,1977-03-16,1.985347032546997 +BMY,1977-03-17,1.985347032546997 +BMY,1977-03-18,1.974194049835205 +BMY,1977-03-21,1.9630399942398071 +BMY,1977-03-22,1.9630399942398071 +BMY,1977-03-23,1.9407329559326172 +BMY,1977-03-24,1.9407329559326172 +BMY,1977-03-25,1.9035539627075195 +BMY,1977-03-28,1.8738110065460205 +BMY,1977-03-29,1.884964942932129 +BMY,1977-03-30,1.8477859497070312 +BMY,1977-03-31,1.8477859497070312 +BMY,1977-04-01,1.8552219867706299 +BMY,1977-04-04,1.8626569509506226 +BMY,1977-04-05,1.8515039682388306 +BMY,1977-04-06,1.8366320133209229 +BMY,1977-04-07,1.8477859497070312 +BMY,1977-04-11,1.8775290250778198 +BMY,1977-04-12,1.8886820077896118 +BMY,1977-04-13,1.8961180448532104 +BMY,1977-04-14,1.9630399942398071 +BMY,1977-04-15,1.9556039571762085 +BMY,1977-04-18,1.9444509744644165 +BMY,1977-04-19,1.9407329559326172 +BMY,1977-04-20,1.9184260368347168 +BMY,1977-04-21,1.8738110065460205 +BMY,1977-04-22,1.8515039682388306 +BMY,1977-04-25,1.8366320133209229 +BMY,1977-04-26,1.8291959762573242 +BMY,1977-04-27,1.8440680503845215 +BMY,1977-04-28,1.8589390516281128 +BMY,1977-04-29,1.8738110065460205 +BMY,1977-05-02,1.8700929880142212 +BMY,1977-05-03,1.9072719812393188 +BMY,1977-05-04,1.9221429824829102 +BMY,1977-05-05,1.8961180448532104 +BMY,1977-05-06,1.8626569509506226 +BMY,1977-05-09,1.8589390516281128 +BMY,1977-05-10,1.8663749694824219 +BMY,1977-05-11,1.8663749694824219 +BMY,1977-05-12,1.8700929880142212 +BMY,1977-05-13,1.8440680503845215 +BMY,1977-05-16,1.8329139947891235 +BMY,1977-05-17,1.8291959762573242 +BMY,1977-05-18,1.8440680503845215 +BMY,1977-05-19,1.8515039682388306 +BMY,1977-05-20,1.8329139947891235 +BMY,1977-05-23,1.7697099447250366 +BMY,1977-05-24,1.7585569620132446 +BMY,1977-05-25,1.7176599502563477 +BMY,1977-05-26,1.732532024383545 +BMY,1977-05-27,1.732532024383545 +BMY,1977-05-31,1.762274980545044 +BMY,1977-06-01,1.7771459817886353 +BMY,1977-06-02,1.7697099447250366 +BMY,1977-06-03,1.7920180559158325 +BMY,1977-06-06,1.7697099447250366 +BMY,1977-06-07,1.7994530200958252 +BMY,1977-06-08,1.8663749694824219 +BMY,1977-06-09,1.7994530200958252 +BMY,1977-06-10,1.7920180559158325 +BMY,1977-06-13,1.814324975013733 +BMY,1977-06-14,1.8886820077896118 +BMY,1977-06-15,1.8961180448532104 +BMY,1977-06-16,1.9109899997711182 +BMY,1977-06-17,1.8886820077896118 +BMY,1977-06-20,1.8961180448532104 +BMY,1977-06-21,1.9109899997711182 +BMY,1977-06-22,1.8961180448532104 +BMY,1977-06-23,1.8738110065460205 +BMY,1977-06-24,1.9258610010147095 +BMY,1977-06-27,1.8886820077896118 +BMY,1977-06-28,1.9035539627075195 +BMY,1977-06-29,1.9035539627075195 +BMY,1977-06-30,1.9481689929962158 +BMY,1977-07-01,1.9109899997711182 +BMY,1977-07-05,1.9035539627075195 +BMY,1977-07-06,1.9035539627075195 +BMY,1977-07-07,1.9109899997711182 +BMY,1977-07-08,1.9035539627075195 +BMY,1977-07-11,1.8961180448532104 +BMY,1977-07-12,1.8961180448532104 +BMY,1977-07-13,1.8738110065460205 +BMY,1977-07-15,1.9035539627075195 +BMY,1977-07-18,1.9407329559326172 +BMY,1977-07-19,1.9407329559326172 +BMY,1977-07-20,1.9927829504013062 +BMY,1977-07-21,2.007654905319214 +BMY,1977-07-22,1.9927829504013062 +BMY,1977-07-25,1.9927829504013062 +BMY,1977-07-26,1.9779119491577148 +BMY,1977-07-27,1.933297038078308 +BMY,1977-07-28,1.9630399942398071 +BMY,1977-07-29,2.007654905319214 +BMY,1977-08-01,2.0299620628356934 +BMY,1977-08-02,1.985347032546997 +BMY,1977-08-03,1.9779119491577148 +BMY,1977-08-04,1.9779119491577148 +BMY,1977-08-05,1.985347032546997 +BMY,1977-08-08,1.9704760313034058 +BMY,1977-08-09,1.9481689929962158 +BMY,1977-08-10,1.9481689929962158 +BMY,1977-08-11,1.9630399942398071 +BMY,1977-08-12,1.9556039571762085 +BMY,1977-08-15,1.9630399942398071 +BMY,1977-08-16,1.9704760313034058 +BMY,1977-08-17,1.9704760313034058 +BMY,1977-08-18,1.9481689929962158 +BMY,1977-08-19,1.9407329559326172 +BMY,1977-08-22,1.9779119491577148 +BMY,1977-08-23,2.007654905319214 +BMY,1977-08-24,2.0225260257720947 +BMY,1977-08-25,2.0299620628356934 +BMY,1977-08-26,2.007654905319214 +BMY,1977-08-29,2.037398099899292 +BMY,1977-08-30,2.0299620628356934 +BMY,1977-08-31,2.0820119380950928 +BMY,1977-09-01,2.044832944869995 +BMY,1977-09-02,2.037398099899292 +BMY,1977-09-06,2.037398099899292 +BMY,1977-09-07,2.0597050189971924 +BMY,1977-09-08,2.0597050189971924 +BMY,1977-09-09,2.0299620628356934 +BMY,1977-09-12,2.0299620628356934 +BMY,1977-09-13,2.0299620628356934 +BMY,1977-09-14,2.0522689819335938 +BMY,1977-09-15,2.044832944869995 +BMY,1977-09-16,2.0522689819335938 +BMY,1977-09-19,2.0522689819335938 +BMY,1977-09-20,2.0820119380950928 +BMY,1977-09-21,2.0597050189971924 +BMY,1977-09-22,2.074575901031494 +BMY,1977-09-23,2.0597050189971924 +BMY,1977-09-26,2.0597050189971924 +BMY,1977-09-27,2.0522689819335938 +BMY,1977-09-28,2.0820119380950928 +BMY,1977-09-29,2.0894479751586914 +BMY,1977-09-30,2.074575901031494 +BMY,1977-10-03,2.0894479751586914 +BMY,1977-10-04,2.09688401222229 +BMY,1977-10-05,2.1043190956115723 +BMY,1977-10-06,2.1191909313201904 +BMY,1977-10-07,2.074575901031494 +BMY,1977-10-10,2.0597050189971924 +BMY,1977-10-11,2.015089988708496 +BMY,1977-10-12,1.9407329559326172 +BMY,1977-10-13,1.9407329559326172 +BMY,1977-10-14,1.933297038078308 +BMY,1977-10-17,1.9035539627075195 +BMY,1977-10-18,1.9258610010147095 +BMY,1977-10-19,1.8961180448532104 +BMY,1977-10-20,1.8886820077896118 +BMY,1977-10-21,1.8812470436096191 +BMY,1977-10-24,1.8589390516281128 +BMY,1977-10-25,1.8589390516281128 +BMY,1977-10-26,1.9035539627075195 +BMY,1977-10-27,1.9630399942398071 +BMY,1977-10-28,2.007654905319214 +BMY,1977-10-31,1.9630399942398071 +BMY,1977-11-01,1.9407329559326172 +BMY,1977-11-02,1.8961180448532104 +BMY,1977-11-03,1.8886820077896118 +BMY,1977-11-04,1.933297038078308 +BMY,1977-11-07,1.9556039571762085 +BMY,1977-11-08,1.9704760313034058 +BMY,1977-11-09,2.037398099899292 +BMY,1977-11-10,2.067141056060791 +BMY,1977-11-11,2.0820119380950928 +BMY,1977-11-14,2.0522689819335938 +BMY,1977-11-15,2.0522689819335938 +BMY,1977-11-16,2.0299620628356934 +BMY,1977-11-17,2.007654905319214 +BMY,1977-11-18,2.0522689819335938 +BMY,1977-11-21,2.037398099899292 +BMY,1977-11-22,2.067141056060791 +BMY,1977-11-23,2.067141056060791 +BMY,1977-11-25,2.0597050189971924 +BMY,1977-11-28,2.0299620628356934 +BMY,1977-11-29,1.9407329559326172 +BMY,1977-11-30,1.9556039571762085 +BMY,1977-12-01,1.9779119491577148 +BMY,1977-12-02,1.9779119491577148 +BMY,1977-12-05,1.985347032546997 +BMY,1977-12-06,1.933297038078308 +BMY,1977-12-07,1.933297038078308 +BMY,1977-12-08,1.9481689929962158 +BMY,1977-12-09,1.9704760313034058 +BMY,1977-12-12,1.985347032546997 +BMY,1977-12-13,1.9779119491577148 +BMY,1977-12-14,1.9704760313034058 +BMY,1977-12-15,1.9184260368347168 +BMY,1977-12-16,1.9407329559326172 +BMY,1977-12-19,1.9258610010147095 +BMY,1977-12-20,1.9481689929962158 +BMY,1977-12-21,1.9258610010147095 +BMY,1977-12-22,1.9704760313034058 +BMY,1977-12-23,2.007654905319214 +BMY,1977-12-27,1.985347032546997 +BMY,1977-12-28,1.9779119491577148 +BMY,1977-12-29,2.0002191066741943 +BMY,1977-12-30,2.0002191066741943 +BMY,1978-01-03,1.985347032546997 +BMY,1978-01-04,1.9630399942398071 +BMY,1978-01-05,1.9481689929962158 +BMY,1978-01-06,1.9407329559326172 +BMY,1978-01-09,1.9109899997711182 +BMY,1978-01-10,1.8886820077896118 +BMY,1978-01-11,1.8961180448532104 +BMY,1978-01-12,1.8738110065460205 +BMY,1978-01-13,1.8886820077896118 +BMY,1978-01-16,1.8812470436096191 +BMY,1978-01-17,1.9035539627075195 +BMY,1978-01-18,1.8961180448532104 +BMY,1978-01-19,1.9258610010147095 +BMY,1978-01-20,1.9258610010147095 +BMY,1978-01-23,1.933297038078308 +BMY,1978-01-24,1.9481689929962158 +BMY,1978-01-25,1.9481689929962158 +BMY,1978-01-26,1.9481689929962158 +BMY,1978-01-27,1.9258610010147095 +BMY,1978-01-30,1.9109899997711182 +BMY,1978-01-31,1.8886820077896118 +BMY,1978-02-01,1.9258610010147095 +BMY,1978-02-02,1.9184260368347168 +BMY,1978-02-03,1.9184260368347168 +BMY,1978-02-06,1.9109899997711182 +BMY,1978-02-07,1.9184260368347168 +BMY,1978-02-08,1.9184260368347168 +BMY,1978-02-09,1.8961180448532104 +BMY,1978-02-10,1.8812470436096191 +BMY,1978-02-13,1.8886820077896118 +BMY,1978-02-14,1.8663749694824219 +BMY,1978-02-15,1.8663749694824219 +BMY,1978-02-16,1.8291959762573242 +BMY,1978-02-17,1.8217610120773315 +BMY,1978-02-21,1.8068890571594238 +BMY,1978-02-22,1.7994530200958252 +BMY,1978-02-23,1.7994530200958252 +BMY,1978-02-24,1.7771459817886353 +BMY,1978-02-27,1.7771459817886353 +BMY,1978-02-28,1.7102240324020386 +BMY,1978-03-01,1.7250959873199463 +BMY,1978-03-02,1.7250959873199463 +BMY,1978-03-03,1.7250959873199463 +BMY,1978-03-06,1.6879169940948486 +BMY,1978-03-07,1.68048095703125 +BMY,1978-03-08,1.6953530311584473 +BMY,1978-03-09,1.7102240324020386 +BMY,1978-03-10,1.7697099447250366 +BMY,1978-03-13,1.8366320133209229 +BMY,1978-03-14,1.8366320133209229 +BMY,1978-03-15,1.8366320133209229 +BMY,1978-03-16,1.8217610120773315 +BMY,1978-03-17,1.8589390516281128 +BMY,1978-03-20,1.9035539627075195 +BMY,1978-03-21,1.8217610120773315 +BMY,1978-03-22,1.8366320133209229 +BMY,1978-03-23,1.8217610120773315 +BMY,1978-03-27,1.814324975013733 +BMY,1978-03-28,1.814324975013733 +BMY,1978-03-29,1.7994530200958252 +BMY,1978-03-30,1.7771459817886353 +BMY,1978-03-31,1.7771459817886353 +BMY,1978-04-03,1.7474030256271362 +BMY,1978-04-04,1.7474030256271362 +BMY,1978-04-05,1.762274980545044 +BMY,1978-04-06,1.7920180559158325 +BMY,1978-04-07,1.8068890571594238 +BMY,1978-04-10,1.814324975013733 +BMY,1978-04-11,1.7845820188522339 +BMY,1978-04-12,1.7994530200958252 +BMY,1978-04-13,1.8663749694824219 +BMY,1978-04-14,1.933297038078308 +BMY,1978-04-17,2.015089988708496 +BMY,1978-04-18,1.8886820077896118 +BMY,1978-04-19,1.9258610010147095 +BMY,1978-04-20,1.9481689929962158 +BMY,1978-04-21,1.933297038078308 +BMY,1978-04-24,1.9779119491577148 +BMY,1978-04-25,2.0299620628356934 +BMY,1978-04-26,1.9704760313034058 +BMY,1978-04-27,1.933297038078308 +BMY,1978-04-28,1.9704760313034058 +BMY,1978-05-01,1.9927829504013062 +BMY,1978-05-02,1.9556039571762085 +BMY,1978-05-03,1.9556039571762085 +BMY,1978-05-04,1.9704760313034058 +BMY,1978-05-05,1.9927829504013062 +BMY,1978-05-08,2.007654905319214 +BMY,1978-05-09,2.0002191066741943 +BMY,1978-05-10,2.037398099899292 +BMY,1978-05-11,2.0820119380950928 +BMY,1978-05-12,2.126626968383789 +BMY,1978-05-15,2.126626968383789 +BMY,1978-05-16,2.126626968383789 +BMY,1978-05-17,2.1340620517730713 +BMY,1978-05-18,2.1191909313201904 +BMY,1978-05-19,2.09688401222229 +BMY,1978-05-22,2.1191909313201904 +BMY,1978-05-23,2.09688401222229 +BMY,1978-05-24,2.1043190956115723 +BMY,1978-05-25,2.111754894256592 +BMY,1978-05-26,2.111754894256592 +BMY,1978-05-30,2.1340620517730713 +BMY,1978-05-31,2.156369924545288 +BMY,1978-06-01,2.14149808883667 +BMY,1978-06-02,2.171241044998169 +BMY,1978-06-05,2.3050849437713623 +BMY,1978-06-06,2.3645710945129395 +BMY,1978-06-07,2.2976489067077637 +BMY,1978-06-08,2.290213108062744 +BMY,1978-06-09,2.2679059505462646 +BMY,1978-06-12,2.2381629943847656 +BMY,1978-06-13,2.223292112350464 +BMY,1978-06-14,2.223292112350464 +BMY,1978-06-15,2.171241044998169 +BMY,1978-06-16,2.156369924545288 +BMY,1978-06-19,2.1638059616088867 +BMY,1978-06-20,2.1191909313201904 +BMY,1978-06-21,2.14149808883667 +BMY,1978-06-22,2.1638059616088867 +BMY,1978-06-23,2.0820119380950928 +BMY,1978-06-26,2.037398099899292 +BMY,1978-06-27,2.0894479751586914 +BMY,1978-06-28,2.0894479751586914 +BMY,1978-06-29,2.14149808883667 +BMY,1978-06-30,2.1340620517730713 +BMY,1978-07-03,2.14149808883667 +BMY,1978-07-05,2.111754894256592 +BMY,1978-07-06,2.14149808883667 +BMY,1978-07-07,2.156369924545288 +BMY,1978-07-10,2.200984001159668 +BMY,1978-07-11,2.230726957321167 +BMY,1978-07-12,2.253035068511963 +BMY,1978-07-13,2.253035068511963 +BMY,1978-07-14,2.2679059505462646 +BMY,1978-07-17,2.2381629943847656 +BMY,1978-07-18,2.186113119125366 +BMY,1978-07-19,2.223292112350464 +BMY,1978-07-20,2.230726957321167 +BMY,1978-07-21,2.14149808883667 +BMY,1978-07-24,2.1340620517730713 +BMY,1978-07-25,2.1340620517730713 +BMY,1978-07-26,2.1340620517730713 +BMY,1978-07-27,2.09688401222229 +BMY,1978-07-28,2.14149808883667 +BMY,1978-07-31,2.111754894256592 +BMY,1978-08-01,2.126626968383789 +BMY,1978-08-02,2.156369924545288 +BMY,1978-08-03,2.1638059616088867 +BMY,1978-08-04,2.1638059616088867 +BMY,1978-08-07,2.14149808883667 +BMY,1978-08-08,2.186113119125366 +BMY,1978-08-09,2.186113119125366 +BMY,1978-08-10,2.171241044998169 +BMY,1978-08-11,2.171241044998169 +BMY,1978-08-14,2.1489338874816895 +BMY,1978-08-15,2.111754894256592 +BMY,1978-08-16,2.1191909313201904 +BMY,1978-08-17,2.14149808883667 +BMY,1978-08-18,2.1191909313201904 +BMY,1978-08-21,2.067141056060791 +BMY,1978-08-22,2.0522689819335938 +BMY,1978-08-23,2.0597050189971924 +BMY,1978-08-24,2.0820119380950928 +BMY,1978-08-25,2.14149808883667 +BMY,1978-08-28,2.111754894256592 +BMY,1978-08-29,2.1489338874816895 +BMY,1978-08-30,2.2455990314483643 +BMY,1978-08-31,2.290213108062744 +BMY,1978-09-01,2.290213108062744 +BMY,1978-09-05,2.260469913482666 +BMY,1978-09-06,2.2381629943847656 +BMY,1978-09-07,2.186113119125366 +BMY,1978-09-08,2.1935489177703857 +BMY,1978-09-11,2.200984001159668 +BMY,1978-09-12,2.200984001159668 +BMY,1978-09-13,2.186113119125366 +BMY,1978-09-14,2.1638059616088867 +BMY,1978-09-15,2.126626968383789 +BMY,1978-09-18,2.074575901031494 +BMY,1978-09-19,2.0820119380950928 +BMY,1978-09-20,2.067141056060791 +BMY,1978-09-21,2.037398099899292 +BMY,1978-09-22,2.044832944869995 +BMY,1978-09-25,2.0522689819335938 +BMY,1978-09-26,2.09688401222229 +BMY,1978-09-27,2.0522689819335938 +BMY,1978-09-28,2.044832944869995 +BMY,1978-09-29,2.037398099899292 +BMY,1978-10-02,2.0225260257720947 +BMY,1978-10-03,2.0002191066741943 +BMY,1978-10-04,2.007654905319214 +BMY,1978-10-05,2.0002191066741943 +BMY,1978-10-06,1.985347032546997 +BMY,1978-10-09,1.985347032546997 +BMY,1978-10-10,2.0002191066741943 +BMY,1978-10-11,2.015089988708496 +BMY,1978-10-12,2.0597050189971924 +BMY,1978-10-13,2.074575901031494 +BMY,1978-10-16,2.0299620628356934 +BMY,1978-10-17,1.9779119491577148 +BMY,1978-10-18,1.9556039571762085 +BMY,1978-10-19,1.9407329559326172 +BMY,1978-10-20,1.9035539627075195 +BMY,1978-10-23,1.9407329559326172 +BMY,1978-10-24,1.933297038078308 +BMY,1978-10-25,1.8886820077896118 +BMY,1978-10-26,1.8812470436096191 +BMY,1978-10-27,1.8217610120773315 +BMY,1978-10-30,1.9481689929962158 +BMY,1978-10-31,1.8738110065460205 +BMY,1978-11-01,1.985347032546997 +BMY,1978-11-02,1.9556039571762085 +BMY,1978-11-03,1.9556039571762085 +BMY,1978-11-06,1.9556039571762085 +BMY,1978-11-07,1.8886820077896118 +BMY,1978-11-08,1.8886820077896118 +BMY,1978-11-09,1.8886820077896118 +BMY,1978-11-10,1.9035539627075195 +BMY,1978-11-13,1.8738110065460205 +BMY,1978-11-14,1.8366320133209229 +BMY,1978-11-15,1.8589390516281128 +BMY,1978-11-16,1.8738110065460205 +BMY,1978-11-17,1.9109899997711182 +BMY,1978-11-20,1.9258610010147095 +BMY,1978-11-21,1.9035539627075195 +BMY,1978-11-22,1.8886820077896118 +BMY,1978-11-24,1.8961180448532104 +BMY,1978-11-27,1.9035539627075195 +BMY,1978-11-28,1.8738110065460205 +BMY,1978-11-29,1.8663749694824219 +BMY,1978-11-30,1.8812470436096191 +BMY,1978-12-01,1.8961180448532104 +BMY,1978-12-04,1.9184260368347168 +BMY,1978-12-05,1.9927829504013062 +BMY,1978-12-06,2.0225260257720947 +BMY,1978-12-07,2.0002191066741943 +BMY,1978-12-08,1.9779119491577148 +BMY,1978-12-11,2.015089988708496 +BMY,1978-12-12,1.9927829504013062 +BMY,1978-12-13,1.9630399942398071 +BMY,1978-12-14,1.9927829504013062 +BMY,1978-12-15,1.9927829504013062 +BMY,1978-12-18,1.9630399942398071 +BMY,1978-12-19,1.9184260368347168 +BMY,1978-12-20,1.933297038078308 +BMY,1978-12-21,1.985347032546997 +BMY,1978-12-22,2.09688401222229 +BMY,1978-12-26,2.126626968383789 +BMY,1978-12-27,2.111754894256592 +BMY,1978-12-28,2.111754894256592 +BMY,1978-12-29,2.126626968383789 +BMY,1979-01-02,2.1191909313201904 +BMY,1979-01-03,2.186113119125366 +BMY,1979-01-04,2.1786770820617676 +BMY,1979-01-05,2.1786770820617676 +BMY,1979-01-08,2.1489338874816895 +BMY,1979-01-09,2.171241044998169 +BMY,1979-01-10,2.156369924545288 +BMY,1979-01-11,2.171241044998169 +BMY,1979-01-12,2.200984001159668 +BMY,1979-01-15,2.2753419876098633 +BMY,1979-01-16,2.230726957321167 +BMY,1979-01-17,2.1935489177703857 +BMY,1979-01-18,2.1786770820617676 +BMY,1979-01-19,2.1786770820617676 +BMY,1979-01-22,2.1786770820617676 +BMY,1979-01-23,2.186113119125366 +BMY,1979-01-24,2.171241044998169 +BMY,1979-01-25,2.200984001159668 +BMY,1979-01-26,2.2158560752868652 +BMY,1979-01-29,2.2158560752868652 +BMY,1979-01-30,2.2084200382232666 +BMY,1979-01-31,2.1638059616088867 +BMY,1979-02-01,2.14149808883667 +BMY,1979-02-02,2.111754894256592 +BMY,1979-02-05,2.067141056060791 +BMY,1979-02-06,2.0522689819335938 +BMY,1979-02-07,2.067141056060791 +BMY,1979-02-08,2.067141056060791 +BMY,1979-02-09,2.037398099899292 +BMY,1979-02-12,2.037398099899292 +BMY,1979-02-13,2.0820119380950928 +BMY,1979-02-14,2.067141056060791 +BMY,1979-02-15,2.0597050189971924 +BMY,1979-02-16,2.0299620628356934 +BMY,1979-02-20,2.067141056060791 +BMY,1979-02-21,2.0597050189971924 +BMY,1979-02-22,2.0522689819335938 +BMY,1979-02-23,2.0002191066741943 +BMY,1979-02-26,1.9779119491577148 +BMY,1979-02-27,1.9556039571762085 +BMY,1979-02-28,1.9481689929962158 +BMY,1979-03-01,1.9779119491577148 +BMY,1979-03-02,1.9407329559326172 +BMY,1979-03-05,1.9704760313034058 +BMY,1979-03-06,1.9704760313034058 +BMY,1979-03-07,2.007654905319214 +BMY,1979-03-08,2.0299620628356934 +BMY,1979-03-09,2.0522689819335938 +BMY,1979-03-12,2.0299620628356934 +BMY,1979-03-13,2.044832944869995 +BMY,1979-03-14,2.037398099899292 +BMY,1979-03-15,2.037398099899292 +BMY,1979-03-16,2.015089988708496 +BMY,1979-03-19,2.0522689819335938 +BMY,1979-03-20,2.0299620628356934 +BMY,1979-03-21,2.044832944869995 +BMY,1979-03-22,2.067141056060791 +BMY,1979-03-23,2.0522689819335938 +BMY,1979-03-26,2.0597050189971924 +BMY,1979-03-27,2.074575901031494 +BMY,1979-03-28,2.0894479751586914 +BMY,1979-03-29,2.0522689819335938 +BMY,1979-03-30,2.0522689819335938 +BMY,1979-04-02,2.0299620628356934 +BMY,1979-04-03,2.0522689819335938 +BMY,1979-04-04,2.074575901031494 +BMY,1979-04-05,2.09688401222229 +BMY,1979-04-06,2.067141056060791 +BMY,1979-04-09,2.067141056060791 +BMY,1979-04-10,2.0597050189971924 +BMY,1979-04-11,2.044832944869995 +BMY,1979-04-12,2.015089988708496 +BMY,1979-04-16,2.015089988708496 +BMY,1979-04-17,2.015089988708496 +BMY,1979-04-18,2.0522689819335938 +BMY,1979-04-19,2.044832944869995 +BMY,1979-04-20,2.067141056060791 +BMY,1979-04-23,2.067141056060791 +BMY,1979-04-24,2.067141056060791 +BMY,1979-04-25,2.074575901031494 +BMY,1979-04-26,2.067141056060791 +BMY,1979-04-27,2.0894479751586914 +BMY,1979-04-30,2.1043190956115723 +BMY,1979-05-01,2.1043190956115723 +BMY,1979-05-02,2.09688401222229 +BMY,1979-05-03,2.111754894256592 +BMY,1979-05-04,2.074575901031494 +BMY,1979-05-07,2.0299620628356934 +BMY,1979-05-08,2.037398099899292 +BMY,1979-05-09,2.0225260257720947 +BMY,1979-05-10,1.9704760313034058 +BMY,1979-05-11,1.9630399942398071 +BMY,1979-05-14,1.9779119491577148 +BMY,1979-05-15,1.9704760313034058 +BMY,1979-05-16,1.9481689929962158 +BMY,1979-05-17,1.9630399942398071 +BMY,1979-05-18,1.9407329559326172 +BMY,1979-05-21,1.9481689929962158 +BMY,1979-05-22,1.9779119491577148 +BMY,1979-05-23,1.9704760313034058 +BMY,1979-05-24,1.9704760313034058 +BMY,1979-05-25,1.9704760313034058 +BMY,1979-05-29,1.9779119491577148 +BMY,1979-05-30,1.9407329559326172 +BMY,1979-05-31,1.9258610010147095 +BMY,1979-06-01,1.933297038078308 +BMY,1979-06-04,1.9109899997711182 +BMY,1979-06-05,1.9630399942398071 +BMY,1979-06-06,1.985347032546997 +BMY,1979-06-07,2.007654905319214 +BMY,1979-06-08,1.9779119491577148 +BMY,1979-06-11,1.985347032546997 +BMY,1979-06-12,2.0002191066741943 +BMY,1979-06-13,2.007654905319214 +BMY,1979-06-14,2.015089988708496 +BMY,1979-06-15,1.985347032546997 +BMY,1979-06-18,1.9927829504013062 +BMY,1979-06-19,1.9927829504013062 +BMY,1979-06-20,1.9630399942398071 +BMY,1979-06-21,1.9779119491577148 +BMY,1979-06-22,2.015089988708496 +BMY,1979-06-25,1.9704760313034058 +BMY,1979-06-26,1.9630399942398071 +BMY,1979-06-27,1.9779119491577148 +BMY,1979-06-28,1.9630399942398071 +BMY,1979-06-29,1.9184260368347168 +BMY,1979-07-02,1.8886820077896118 +BMY,1979-07-03,1.8738110065460205 +BMY,1979-07-05,1.8663749694824219 +BMY,1979-07-06,1.8812470436096191 +BMY,1979-07-09,1.8886820077896118 +BMY,1979-07-10,1.933297038078308 +BMY,1979-07-11,1.9184260368347168 +BMY,1979-07-12,1.9109899997711182 +BMY,1979-07-13,1.9035539627075195 +BMY,1979-07-16,1.9035539627075195 +BMY,1979-07-17,1.8589390516281128 +BMY,1979-07-18,1.8812470436096191 +BMY,1979-07-19,1.9035539627075195 +BMY,1979-07-20,1.9184260368347168 +BMY,1979-07-23,1.9035539627075195 +BMY,1979-07-24,1.9184260368347168 +BMY,1979-07-25,1.9481689929962158 +BMY,1979-07-26,1.9481689929962158 +BMY,1979-07-27,1.9407329559326172 +BMY,1979-07-30,1.933297038078308 +BMY,1979-07-31,1.9481689929962158 +BMY,1979-08-01,1.985347032546997 +BMY,1979-08-02,2.007654905319214 +BMY,1979-08-03,2.0299620628356934 +BMY,1979-08-06,2.037398099899292 +BMY,1979-08-07,2.074575901031494 +BMY,1979-08-08,2.1043190956115723 +BMY,1979-08-09,2.0894479751586914 +BMY,1979-08-10,2.067141056060791 +BMY,1979-08-13,2.1191909313201904 +BMY,1979-08-14,2.14149808883667 +BMY,1979-08-15,2.156369924545288 +BMY,1979-08-16,2.126626968383789 +BMY,1979-08-17,2.14149808883667 +BMY,1979-08-20,2.1638059616088867 +BMY,1979-08-21,2.14149808883667 +BMY,1979-08-22,2.14149808883667 +BMY,1979-08-23,2.14149808883667 +BMY,1979-08-24,2.14149808883667 +BMY,1979-08-27,2.156369924545288 +BMY,1979-08-28,2.1340620517730713 +BMY,1979-08-29,2.1489338874816895 +BMY,1979-08-30,2.14149808883667 +BMY,1979-08-31,2.1638059616088867 +BMY,1979-09-04,2.1191909313201904 +BMY,1979-09-05,2.111754894256592 +BMY,1979-09-06,2.1043190956115723 +BMY,1979-09-07,2.1043190956115723 +BMY,1979-09-10,2.1191909313201904 +BMY,1979-09-11,2.1043190956115723 +BMY,1979-09-12,2.126626968383789 +BMY,1979-09-13,2.126626968383789 +BMY,1979-09-14,2.1489338874816895 +BMY,1979-09-17,2.1935489177703857 +BMY,1979-09-18,2.1638059616088867 +BMY,1979-09-19,2.200984001159668 +BMY,1979-09-20,2.230726957321167 +BMY,1979-09-21,2.2084200382232666 +BMY,1979-09-24,2.200984001159668 +BMY,1979-09-25,2.2084200382232666 +BMY,1979-09-26,2.200984001159668 +BMY,1979-09-27,2.200984001159668 +BMY,1979-09-28,2.156369924545288 +BMY,1979-10-01,2.14149808883667 +BMY,1979-10-02,2.171241044998169 +BMY,1979-10-03,2.14149808883667 +BMY,1979-10-04,2.1191909313201904 +BMY,1979-10-05,2.111754894256592 +BMY,1979-10-08,2.037398099899292 +BMY,1979-10-09,1.933297038078308 +BMY,1979-10-10,1.9779119491577148 +BMY,1979-10-11,1.9704760313034058 +BMY,1979-10-12,1.9258610010147095 +BMY,1979-10-15,1.933297038078308 +BMY,1979-10-16,1.9109899997711182 +BMY,1979-10-17,1.9258610010147095 +BMY,1979-10-18,1.9481689929962158 +BMY,1979-10-19,1.9258610010147095 +BMY,1979-10-22,1.933297038078308 +BMY,1979-10-23,1.8886820077896118 +BMY,1979-10-24,1.9035539627075195 +BMY,1979-10-25,1.8961180448532104 +BMY,1979-10-26,1.9109899997711182 +BMY,1979-10-29,1.9109899997711182 +BMY,1979-10-30,1.9704760313034058 +BMY,1979-10-31,1.9704760313034058 +BMY,1979-11-01,1.9779119491577148 +BMY,1979-11-02,1.9704760313034058 +BMY,1979-11-05,1.9481689929962158 +BMY,1979-11-06,1.9109899997711182 +BMY,1979-11-07,1.9258610010147095 +BMY,1979-11-08,1.9184260368347168 +BMY,1979-11-09,1.933297038078308 +BMY,1979-11-12,1.9556039571762085 +BMY,1979-11-13,1.933297038078308 +BMY,1979-11-14,1.9779119491577148 +BMY,1979-11-15,2.007654905319214 +BMY,1979-11-16,2.037398099899292 +BMY,1979-11-19,2.0522689819335938 +BMY,1979-11-20,2.044832944869995 +BMY,1979-11-21,2.0597050189971924 +BMY,1979-11-23,2.0597050189971924 +BMY,1979-11-26,2.14149808883667 +BMY,1979-11-27,2.1489338874816895 +BMY,1979-11-28,2.171241044998169 +BMY,1979-11-29,2.1638059616088867 +BMY,1979-11-30,2.156369924545288 +BMY,1979-12-03,2.14149808883667 +BMY,1979-12-04,2.14149808883667 +BMY,1979-12-05,2.171241044998169 +BMY,1979-12-06,2.2455990314483643 +BMY,1979-12-07,2.2158560752868652 +BMY,1979-12-10,2.223292112350464 +BMY,1979-12-11,2.2158560752868652 +BMY,1979-12-12,2.186113119125366 +BMY,1979-12-13,2.171241044998169 +BMY,1979-12-14,2.253035068511963 +BMY,1979-12-17,2.223292112350464 +BMY,1979-12-18,2.200984001159668 +BMY,1979-12-19,2.200984001159668 +BMY,1979-12-20,2.223292112350464 +BMY,1979-12-21,2.2158560752868652 +BMY,1979-12-24,2.1935489177703857 +BMY,1979-12-26,2.2084200382232666 +BMY,1979-12-27,2.2084200382232666 +BMY,1979-12-28,2.2158560752868652 +BMY,1979-12-31,2.200984001159668 +BMY,1980-01-02,2.1638059616088867 +BMY,1980-01-03,2.14149808883667 +BMY,1980-01-04,2.1489338874816895 +BMY,1980-01-07,2.156369924545288 +BMY,1980-01-08,2.230726957321167 +BMY,1980-01-09,2.2455990314483643 +BMY,1980-01-10,2.3050849437713623 +BMY,1980-01-11,2.2455990314483643 +BMY,1980-01-14,2.2084200382232666 +BMY,1980-01-15,2.1935489177703857 +BMY,1980-01-16,2.1786770820617676 +BMY,1980-01-17,2.1043190956115723 +BMY,1980-01-18,2.0894479751586914 +BMY,1980-01-21,2.1191909313201904 +BMY,1980-01-22,2.0820119380950928 +BMY,1980-01-23,2.09688401222229 +BMY,1980-01-24,2.074575901031494 +BMY,1980-01-25,2.1043190956115723 +BMY,1980-01-28,2.0820119380950928 +BMY,1980-01-29,2.067141056060791 +BMY,1980-01-30,2.0820119380950928 +BMY,1980-01-31,2.007654905319214 +BMY,1980-02-01,2.044832944869995 +BMY,1980-02-04,2.0002191066741943 +BMY,1980-02-05,2.007654905319214 +BMY,1980-02-06,2.015089988708496 +BMY,1980-02-07,2.0820119380950928 +BMY,1980-02-08,2.1043190956115723 +BMY,1980-02-11,2.067141056060791 +BMY,1980-02-12,2.0894479751586914 +BMY,1980-02-13,2.0522689819335938 +BMY,1980-02-14,1.9779119491577148 +BMY,1980-02-15,1.9556039571762085 +BMY,1980-02-19,1.9481689929962158 +BMY,1980-02-20,2.007654905319214 +BMY,1980-02-21,1.9927829504013062 +BMY,1980-02-22,1.9779119491577148 +BMY,1980-02-25,1.9927829504013062 +BMY,1980-02-26,2.0225260257720947 +BMY,1980-02-27,1.985347032546997 +BMY,1980-02-28,1.9556039571762085 +BMY,1980-02-29,1.985347032546997 +BMY,1980-03-03,1.9704760313034058 +BMY,1980-03-04,1.9481689929962158 +BMY,1980-03-05,1.8886820077896118 +BMY,1980-03-06,1.8515039682388306 +BMY,1980-03-07,1.8515039682388306 +BMY,1980-03-10,1.8589390516281128 +BMY,1980-03-11,1.8738110065460205 +BMY,1980-03-12,1.8589390516281128 +BMY,1980-03-13,1.8812470436096191 +BMY,1980-03-14,1.8961180448532104 +BMY,1980-03-17,1.8812470436096191 +BMY,1980-03-18,1.9184260368347168 +BMY,1980-03-19,1.9184260368347168 +BMY,1980-03-20,1.9035539627075195 +BMY,1980-03-21,1.8886820077896118 +BMY,1980-03-24,1.8589390516281128 +BMY,1980-03-25,1.8589390516281128 +BMY,1980-03-26,1.8589390516281128 +BMY,1980-03-27,1.8291959762573242 +BMY,1980-03-28,1.9035539627075195 +BMY,1980-03-31,1.9407329559326172 +BMY,1980-04-01,1.9927829504013062 +BMY,1980-04-02,2.0002191066741943 +BMY,1980-04-03,2.044832944869995 +BMY,1980-04-07,2.007654905319214 +BMY,1980-04-08,2.0299620628356934 +BMY,1980-04-09,2.0522689819335938 +BMY,1980-04-10,2.0820119380950928 +BMY,1980-04-11,2.0820119380950928 +BMY,1980-04-14,2.044832944869995 +BMY,1980-04-15,2.037398099899292 +BMY,1980-04-16,1.985347032546997 +BMY,1980-04-17,1.9407329559326172 +BMY,1980-04-18,1.9407329559326172 +BMY,1980-04-21,1.9258610010147095 +BMY,1980-04-22,1.9779119491577148 +BMY,1980-04-23,2.0225260257720947 +BMY,1980-04-24,2.0820119380950928 +BMY,1980-04-25,2.09688401222229 +BMY,1980-04-28,2.0820119380950928 +BMY,1980-04-29,2.074575901031494 +BMY,1980-04-30,2.074575901031494 +BMY,1980-05-01,2.074575901031494 +BMY,1980-05-02,2.0820119380950928 +BMY,1980-05-05,2.067141056060791 +BMY,1980-05-06,2.1340620517730713 +BMY,1980-05-07,2.171241044998169 +BMY,1980-05-08,2.186113119125366 +BMY,1980-05-09,2.200984001159668 +BMY,1980-05-12,2.2381629943847656 +BMY,1980-05-13,2.2381629943847656 +BMY,1980-05-14,2.260469913482666 +BMY,1980-05-15,2.253035068511963 +BMY,1980-05-16,2.260469913482666 +BMY,1980-05-19,2.2455990314483643 +BMY,1980-05-20,2.2455990314483643 +BMY,1980-05-21,2.253035068511963 +BMY,1980-05-22,2.290213108062744 +BMY,1980-05-23,2.2679059505462646 +BMY,1980-05-27,2.260469913482666 +BMY,1980-05-28,2.2455990314483643 +BMY,1980-05-29,2.2381629943847656 +BMY,1980-05-30,2.230726957321167 +BMY,1980-06-02,2.186113119125366 +BMY,1980-06-03,2.171241044998169 +BMY,1980-06-04,2.260469913482666 +BMY,1980-06-05,2.3050849437713623 +BMY,1980-06-06,2.357135057449341 +BMY,1980-06-09,2.3645710945129395 +BMY,1980-06-10,2.372006893157959 +BMY,1980-06-11,2.3348278999328613 +BMY,1980-06-12,2.349699020385742 +BMY,1980-06-13,2.3794429302215576 +BMY,1980-06-16,2.3794429302215576 +BMY,1980-06-17,2.3943140506744385 +BMY,1980-06-18,2.3794429302215576 +BMY,1980-06-19,2.3645710945129395 +BMY,1980-06-20,2.3645710945129395 +BMY,1980-06-23,2.349699020385742 +BMY,1980-06-24,2.3794429302215576 +BMY,1980-06-25,2.4240570068359375 +BMY,1980-06-26,2.3943140506744385 +BMY,1980-06-27,2.38687801361084 +BMY,1980-06-30,2.312520980834961 +BMY,1980-07-01,2.2976489067077637 +BMY,1980-07-02,2.3348278999328613 +BMY,1980-07-03,2.3943140506744385 +BMY,1980-07-07,2.416620969772339 +BMY,1980-07-08,2.3794429302215576 +BMY,1980-07-09,2.38687801361084 +BMY,1980-07-10,2.4091858863830566 +BMY,1980-07-11,2.4389290809631348 +BMY,1980-07-14,2.498414993286133 +BMY,1980-07-15,2.5132861137390137 +BMY,1980-07-16,2.520721912384033 +BMY,1980-07-17,2.647130012512207 +BMY,1980-07-18,2.6322579383850098 +BMY,1980-07-21,2.6322579383850098 +BMY,1980-07-22,2.6322579383850098 +BMY,1980-07-23,2.595078945159912 +BMY,1980-07-24,2.6025149822235107 +BMY,1980-07-25,2.587644100189209 +BMY,1980-07-28,2.6322579383850098 +BMY,1980-07-29,2.6248230934143066 +BMY,1980-07-30,2.6545660495758057 +BMY,1980-07-31,2.721487045288086 +BMY,1980-08-01,2.7586660385131836 +BMY,1980-08-04,2.7289230823516846 +BMY,1980-08-05,2.721487045288086 +BMY,1980-08-06,2.7289230823516846 +BMY,1980-08-07,2.7884089946746826 +BMY,1980-08-08,2.7586660385131836 +BMY,1980-08-11,2.7586660385131836 +BMY,1980-08-12,2.7586660385131836 +BMY,1980-08-13,2.721487045288086 +BMY,1980-08-14,2.7884089946746826 +BMY,1980-08-15,2.7661020755767822 +BMY,1980-08-18,2.7140519618988037 +BMY,1980-08-19,2.6991798877716064 +BMY,1980-08-20,2.6991798877716064 +BMY,1980-08-21,2.6991798877716064 +BMY,1980-08-22,2.7140519618988037 +BMY,1980-08-25,2.6843090057373047 +BMY,1980-08-26,2.662000894546509 +BMY,1980-08-27,2.6545660495758057 +BMY,1980-08-28,2.647130012512207 +BMY,1980-08-29,2.6396939754486084 +BMY,1980-09-02,2.691744089126587 +BMY,1980-09-03,2.7661020755767822 +BMY,1980-09-04,2.780972957611084 +BMY,1980-09-05,2.80328106880188 +BMY,1980-09-08,2.780972957611084 +BMY,1980-09-09,2.840459108352661 +BMY,1980-09-10,2.8255879878997803 +BMY,1980-09-11,2.833024024963379 +BMY,1980-09-12,2.840459108352661 +BMY,1980-09-15,2.9445600509643555 +BMY,1980-09-16,3.0040459632873535 +BMY,1980-09-17,2.996609926223755 +BMY,1980-09-18,2.951996088027954 +BMY,1980-09-19,2.9891750812530518 +BMY,1980-09-22,2.9891750812530518 +BMY,1980-09-23,2.892509937286377 +BMY,1980-09-24,2.8255879878997803 +BMY,1980-09-25,2.7884089946746826 +BMY,1980-09-26,2.736358880996704 +BMY,1980-09-29,2.7289230823516846 +BMY,1980-09-30,2.7661020755767822 +BMY,1980-10-01,2.7661020755767822 +BMY,1980-10-02,2.7958450317382812 +BMY,1980-10-03,2.780972957611084 +BMY,1980-10-06,2.80328106880188 +BMY,1980-10-07,2.8850739002227783 +BMY,1980-10-08,2.907381057739258 +BMY,1980-10-09,2.8999459743499756 +BMY,1980-10-10,2.8850739002227783 +BMY,1980-10-13,2.9148170948028564 +BMY,1980-10-14,2.9891750812530518 +BMY,1980-10-15,3.056096076965332 +BMY,1980-10-16,3.0040459632873535 +BMY,1980-10-17,2.951996088027954 +BMY,1980-10-20,2.922252893447876 +BMY,1980-10-21,2.8255879878997803 +BMY,1980-10-22,2.8181519508361816 +BMY,1980-10-23,2.736358880996704 +BMY,1980-10-24,2.7586660385131836 +BMY,1980-10-27,2.7289230823516846 +BMY,1980-10-28,2.662000894546509 +BMY,1980-10-29,2.662000894546509 +BMY,1980-10-30,2.6248230934143066 +BMY,1980-10-31,2.736358880996704 +BMY,1980-11-03,2.751230001449585 +BMY,1980-11-05,2.7958450317382812 +BMY,1980-11-06,2.6694369316101074 +BMY,1980-11-07,2.676872968673706 +BMY,1980-11-10,2.6843090057373047 +BMY,1980-11-11,2.706615924835205 +BMY,1980-11-12,2.780972957611084 +BMY,1980-11-13,2.7661020755767822 +BMY,1980-11-14,2.7661020755767822 +BMY,1980-11-17,2.7289230823516846 +BMY,1980-11-18,2.773538112640381 +BMY,1980-11-19,2.7437949180603027 +BMY,1980-11-20,2.7661020755767822 +BMY,1980-11-21,2.736358880996704 +BMY,1980-11-24,2.751230001449585 +BMY,1980-11-25,2.736358880996704 +BMY,1980-11-26,2.7140519618988037 +BMY,1980-11-28,2.7140519618988037 +BMY,1980-12-01,2.6545660495758057 +BMY,1980-12-02,2.721487045288086 +BMY,1980-12-03,2.721487045288086 +BMY,1980-12-04,2.840459108352661 +BMY,1980-12-05,2.8553309440612793 +BMY,1980-12-08,2.7437949180603027 +BMY,1980-12-09,2.6694369316101074 +BMY,1980-12-10,2.647130012512207 +BMY,1980-12-11,2.6545660495758057 +BMY,1980-12-12,2.6843090057373047 +BMY,1980-12-15,2.662000894546509 +BMY,1980-12-16,2.6694369316101074 +BMY,1980-12-17,2.721487045288086 +BMY,1980-12-18,2.6694369316101074 +BMY,1980-12-19,2.676872968673706 +BMY,1980-12-22,2.7661020755767822 +BMY,1980-12-23,2.7884089946746826 +BMY,1980-12-24,2.840459108352661 +BMY,1980-12-26,2.8702030181884766 +BMY,1980-12-29,2.892509937286377 +BMY,1980-12-30,2.907381057739258 +BMY,1980-12-31,2.996609926223755 +BMY,1981-01-02,3.0337889194488525 +BMY,1981-01-05,3.041224956512451 +BMY,1981-01-06,3.056096076965332 +BMY,1981-01-07,2.9743030071258545 +BMY,1981-01-08,2.9891750812530518 +BMY,1981-01-09,2.9743030071258545 +BMY,1981-01-12,2.951996088027954 +BMY,1981-01-13,2.9148170948028564 +BMY,1981-01-14,2.8850739002227783 +BMY,1981-01-15,2.8478949069976807 +BMY,1981-01-16,2.907381057739258 +BMY,1981-01-19,2.8999459743499756 +BMY,1981-01-20,2.8255879878997803 +BMY,1981-01-21,2.7884089946746826 +BMY,1981-01-22,2.7437949180603027 +BMY,1981-01-23,2.840459108352661 +BMY,1981-01-26,2.951996088027954 +BMY,1981-01-27,2.966866970062256 +BMY,1981-01-28,2.937124013900757 +BMY,1981-01-29,2.8999459743499756 +BMY,1981-01-30,2.9296889305114746 +BMY,1981-02-02,2.8999459743499756 +BMY,1981-02-03,2.966866970062256 +BMY,1981-02-04,3.0337889194488525 +BMY,1981-02-05,3.07096791267395 +BMY,1981-02-06,3.108146905899048 +BMY,1981-02-09,3.056096076965332 +BMY,1981-02-10,3.078403949737549 +BMY,1981-02-11,3.085839033126831 +BMY,1981-02-12,3.078403949737549 +BMY,1981-02-13,3.108146905899048 +BMY,1981-02-17,3.137890100479126 +BMY,1981-02-18,3.1825039386749268 +BMY,1981-02-19,3.1155829429626465 +BMY,1981-02-20,3.0932750701904297 +BMY,1981-02-23,3.1750690937042236 +BMY,1981-02-24,3.2196829319000244 +BMY,1981-02-25,3.2196829319000244 +BMY,1981-02-26,3.271733045578003 +BMY,1981-02-27,3.301476001739502 +BMY,1981-03-02,3.301476001739502 +BMY,1981-03-03,3.271733045578003 +BMY,1981-03-04,3.271733045578003 +BMY,1981-03-05,3.2791690826416016 +BMY,1981-03-06,3.286604881286621 +BMY,1981-03-09,3.286604881286621 +BMY,1981-03-10,3.2345550060272217 +BMY,1981-03-11,3.197376012802124 +BMY,1981-03-12,3.2196829319000244 +BMY,1981-03-13,3.256861925125122 +BMY,1981-03-16,3.271733045578003 +BMY,1981-03-17,3.286604881286621 +BMY,1981-03-18,3.3089120388031006 +BMY,1981-03-19,3.3609631061553955 +BMY,1981-03-20,3.383270025253296 +BMY,1981-03-23,3.4501919746398926 +BMY,1981-03-24,3.3981409072875977 +BMY,1981-03-25,3.4353199005126953 +BMY,1981-03-26,3.3683979511260986 +BMY,1981-03-27,3.316348075866699 +BMY,1981-03-30,3.323784112930298 +BMY,1981-03-31,3.3609631061553955 +BMY,1981-04-01,3.4055769443511963 +BMY,1981-04-02,3.353527069091797 +BMY,1981-04-03,3.3089120388031006 +BMY,1981-04-06,3.1899399757385254 +BMY,1981-04-07,3.227118968963623 +BMY,1981-04-08,3.212246894836426 +BMY,1981-04-09,3.241990089416504 +BMY,1981-04-10,3.2642979621887207 +BMY,1981-04-13,3.2940409183502197 +BMY,1981-04-14,3.2791690826416016 +BMY,1981-04-15,3.3312199115753174 +BMY,1981-04-16,3.3907060623168945 +BMY,1981-04-20,3.4799349308013916 +BMY,1981-04-21,3.4353199005126953 +BMY,1981-04-22,3.442755937576294 +BMY,1981-04-23,3.383270025253296 +BMY,1981-04-24,3.3683979511260986 +BMY,1981-04-27,3.3312199115753174 +BMY,1981-04-28,3.323784112930298 +BMY,1981-04-29,3.271733045578003 +BMY,1981-04-30,3.2048120498657227 +BMY,1981-05-01,3.1527609825134277 +BMY,1981-05-04,3.07096791267395 +BMY,1981-05-05,3.1527609825134277 +BMY,1981-05-06,3.108146905899048 +BMY,1981-05-07,3.1304540634155273 +BMY,1981-05-08,3.1304540634155273 +BMY,1981-05-11,3.085839033126831 +BMY,1981-05-12,3.137890100479126 +BMY,1981-05-13,3.1007111072540283 +BMY,1981-05-14,3.0932750701904297 +BMY,1981-05-15,3.1304540634155273 +BMY,1981-05-18,3.1527609825134277 +BMY,1981-05-19,3.1750690937042236 +BMY,1981-05-20,3.212246894836426 +BMY,1981-05-21,3.197376012802124 +BMY,1981-05-22,3.197376012802124 +BMY,1981-05-26,3.1825039386749268 +BMY,1981-05-27,3.1825039386749268 +BMY,1981-05-28,3.1527609825134277 +BMY,1981-05-29,3.1899399757385254 +BMY,1981-06-01,3.241990089416504 +BMY,1981-06-02,3.301476001739502 +BMY,1981-06-03,3.2940409183502197 +BMY,1981-06-04,3.271733045578003 +BMY,1981-06-05,3.2642979621887207 +BMY,1981-06-08,3.2345550060272217 +BMY,1981-06-09,3.1825039386749268 +BMY,1981-06-10,3.197376012802124 +BMY,1981-06-11,3.197376012802124 +BMY,1981-06-12,3.1601970195770264 +BMY,1981-06-15,3.137890100479126 +BMY,1981-06-16,3.0932750701904297 +BMY,1981-06-17,3.1230180263519287 +BMY,1981-06-18,3.056096076965332 +BMY,1981-06-19,3.0337889194488525 +BMY,1981-06-22,3.011482000350952 +BMY,1981-06-23,3.085839033126831 +BMY,1981-06-24,3.085839033126831 +BMY,1981-06-25,3.1155829429626465 +BMY,1981-06-26,3.085839033126831 +BMY,1981-06-29,3.041224956512451 +BMY,1981-06-30,2.966866970062256 +BMY,1981-07-01,2.9594318866729736 +BMY,1981-07-02,2.9296889305114746 +BMY,1981-07-06,2.840459108352661 +BMY,1981-07-07,2.8702030181884766 +BMY,1981-07-08,2.922252893447876 +BMY,1981-07-09,2.9296889305114746 +BMY,1981-07-10,2.9148170948028564 +BMY,1981-07-13,2.9148170948028564 +BMY,1981-07-14,2.9296889305114746 +BMY,1981-07-15,2.981739044189453 +BMY,1981-07-16,2.9891750812530518 +BMY,1981-07-17,3.0040459632873535 +BMY,1981-07-20,2.951996088027954 +BMY,1981-07-21,2.9445600509643555 +BMY,1981-07-22,2.892509937286377 +BMY,1981-07-23,2.9148170948028564 +BMY,1981-07-24,3.0040459632873535 +BMY,1981-07-27,3.011482000350952 +BMY,1981-07-28,3.0040459632873535 +BMY,1981-07-29,2.996609926223755 +BMY,1981-07-30,2.981739044189453 +BMY,1981-07-31,2.8999459743499756 +BMY,1981-08-03,2.862766981124878 +BMY,1981-08-04,2.862766981124878 +BMY,1981-08-05,2.9296889305114746 +BMY,1981-08-06,2.9148170948028564 +BMY,1981-08-07,2.907381057739258 +BMY,1981-08-10,2.9296889305114746 +BMY,1981-08-11,2.922252893447876 +BMY,1981-08-12,2.9445600509643555 +BMY,1981-08-13,2.9296889305114746 +BMY,1981-08-14,2.862766981124878 +BMY,1981-08-17,2.8255879878997803 +BMY,1981-08-18,2.8478949069976807 +BMY,1981-08-19,2.8999459743499756 +BMY,1981-08-20,2.922252893447876 +BMY,1981-08-21,2.8850739002227783 +BMY,1981-08-24,2.840459108352661 +BMY,1981-08-25,2.8553309440612793 +BMY,1981-08-26,2.892509937286377 +BMY,1981-08-27,2.892509937286377 +BMY,1981-08-28,2.8850739002227783 +BMY,1981-08-31,2.877638101577759 +BMY,1981-09-01,2.877638101577759 +BMY,1981-09-02,2.9148170948028564 +BMY,1981-09-03,2.877638101577759 +BMY,1981-09-04,2.8702030181884766 +BMY,1981-09-08,2.862766981124878 +BMY,1981-09-09,2.8850739002227783 +BMY,1981-09-10,2.9296889305114746 +BMY,1981-09-11,2.9445600509643555 +BMY,1981-09-14,2.951996088027954 +BMY,1981-09-15,2.9594318866729736 +BMY,1981-09-16,2.922252893447876 +BMY,1981-09-17,2.8850739002227783 +BMY,1981-09-18,2.8999459743499756 +BMY,1981-09-21,2.907381057739258 +BMY,1981-09-22,2.8702030181884766 +BMY,1981-09-23,2.833024024963379 +BMY,1981-09-24,2.8255879878997803 +BMY,1981-09-25,2.7958450317382812 +BMY,1981-09-28,2.8255879878997803 +BMY,1981-09-29,2.8999459743499756 +BMY,1981-09-30,2.9445600509643555 +BMY,1981-10-01,2.9743030071258545 +BMY,1981-10-02,3.0337889194488525 +BMY,1981-10-05,3.026352882385254 +BMY,1981-10-06,2.9296889305114746 +BMY,1981-10-07,3.1230180263519287 +BMY,1981-10-08,3.167633056640625 +BMY,1981-10-09,3.197376012802124 +BMY,1981-10-12,3.1453258991241455 +BMY,1981-10-13,3.1899399757385254 +BMY,1981-10-14,3.1750690937042236 +BMY,1981-10-15,3.227118968963623 +BMY,1981-10-16,3.197376012802124 +BMY,1981-10-19,3.1825039386749268 +BMY,1981-10-20,3.2345550060272217 +BMY,1981-10-21,3.241990089416504 +BMY,1981-10-22,3.2791690826416016 +BMY,1981-10-23,3.271733045578003 +BMY,1981-10-26,3.2642979621887207 +BMY,1981-10-27,3.2791690826416016 +BMY,1981-10-28,3.2494258880615234 +BMY,1981-10-29,3.2345550060272217 +BMY,1981-10-30,3.286604881286621 +BMY,1981-11-02,3.3609631061553955 +BMY,1981-11-03,3.383270025253296 +BMY,1981-11-04,3.383270025253296 +BMY,1981-11-05,3.3609631061553955 +BMY,1981-11-06,3.2642979621887207 +BMY,1981-11-09,3.2642979621887207 +BMY,1981-11-10,3.167633056640625 +BMY,1981-11-11,3.212246894836426 +BMY,1981-11-12,3.1899399757385254 +BMY,1981-11-13,3.1453258991241455 +BMY,1981-11-16,3.108146905899048 +BMY,1981-11-17,3.197376012802124 +BMY,1981-11-18,3.167633056640625 +BMY,1981-11-19,3.1453258991241455 +BMY,1981-11-20,3.167633056640625 +BMY,1981-11-23,3.2196829319000244 +BMY,1981-11-24,3.301476001739502 +BMY,1981-11-25,3.3907060623168945 +BMY,1981-11-27,3.4055769443511963 +BMY,1981-11-30,3.4353199005126953 +BMY,1981-12-01,3.4055769443511963 +BMY,1981-12-02,3.316348075866699 +BMY,1981-12-03,3.3386549949645996 +BMY,1981-12-04,3.3312199115753174 +BMY,1981-12-07,3.2345550060272217 +BMY,1981-12-08,3.271733045578003 +BMY,1981-12-09,3.2940409183502197 +BMY,1981-12-10,3.2940409183502197 +BMY,1981-12-11,3.256861925125122 +BMY,1981-12-14,3.1899399757385254 +BMY,1981-12-15,3.227118968963623 +BMY,1981-12-16,3.227118968963623 +BMY,1981-12-17,3.2196829319000244 +BMY,1981-12-18,3.2494258880615234 +BMY,1981-12-21,3.2345550060272217 +BMY,1981-12-22,3.1601970195770264 +BMY,1981-12-23,3.1155829429626465 +BMY,1981-12-24,3.1453258991241455 +BMY,1981-12-28,3.1601970195770264 +BMY,1981-12-29,3.137890100479126 +BMY,1981-12-30,3.1527609825134277 +BMY,1981-12-31,3.1601970195770264 +BMY,1982-01-04,3.137890100479126 +BMY,1982-01-05,3.0932750701904297 +BMY,1982-01-06,3.1007111072540283 +BMY,1982-01-07,3.108146905899048 +BMY,1982-01-08,3.137890100479126 +BMY,1982-01-11,3.078403949737549 +BMY,1982-01-12,3.056096076965332 +BMY,1982-01-13,3.04866099357605 +BMY,1982-01-14,3.1007111072540283 +BMY,1982-01-15,3.1230180263519287 +BMY,1982-01-18,3.1230180263519287 +BMY,1982-01-19,3.1304540634155273 +BMY,1982-01-20,3.1453258991241455 +BMY,1982-01-21,3.137890100479126 +BMY,1982-01-22,3.1155829429626465 +BMY,1982-01-25,3.1230180263519287 +BMY,1982-01-26,3.167633056640625 +BMY,1982-01-27,3.1601970195770264 +BMY,1982-01-28,3.286604881286621 +BMY,1982-01-29,3.3312199115753174 +BMY,1982-02-01,3.2940409183502197 +BMY,1982-02-02,3.301476001739502 +BMY,1982-02-03,3.2940409183502197 +BMY,1982-02-04,3.271733045578003 +BMY,1982-02-05,3.2791690826416016 +BMY,1982-02-08,3.256861925125122 +BMY,1982-02-09,3.1825039386749268 +BMY,1982-02-10,3.1527609825134277 +BMY,1982-02-11,3.137890100479126 +BMY,1982-02-12,3.1230180263519287 +BMY,1982-02-16,3.2048120498657227 +BMY,1982-02-17,3.2642979621887207 +BMY,1982-02-18,3.3386549949645996 +BMY,1982-02-19,3.3460910320281982 +BMY,1982-02-22,3.2940409183502197 +BMY,1982-02-23,3.2494258880615234 +BMY,1982-02-24,3.227118968963623 +BMY,1982-02-25,3.2494258880615234 +BMY,1982-02-26,3.286604881286621 +BMY,1982-03-01,3.3089120388031006 +BMY,1982-03-02,3.301476001739502 +BMY,1982-03-03,3.286604881286621 +BMY,1982-03-04,3.1825039386749268 +BMY,1982-03-05,3.212246894836426 +BMY,1982-03-08,3.137890100479126 +BMY,1982-03-09,3.1230180263519287 +BMY,1982-03-10,3.1230180263519287 +BMY,1982-03-11,3.137890100479126 +BMY,1982-03-12,3.041224956512451 +BMY,1982-03-15,3.078403949737549 +BMY,1982-03-16,3.07096791267395 +BMY,1982-03-17,3.1007111072540283 +BMY,1982-03-18,3.227118968963623 +BMY,1982-03-19,3.241990089416504 +BMY,1982-03-22,3.2940409183502197 +BMY,1982-03-23,3.3089120388031006 +BMY,1982-03-24,3.241990089416504 +BMY,1982-03-25,3.241990089416504 +BMY,1982-03-26,3.227118968963623 +BMY,1982-03-29,3.2494258880615234 +BMY,1982-03-30,3.241990089416504 +BMY,1982-03-31,3.2791690826416016 +BMY,1982-04-01,3.383270025253296 +BMY,1982-04-02,3.383270025253296 +BMY,1982-04-05,3.3386549949645996 +BMY,1982-04-06,3.353527069091797 +BMY,1982-04-07,3.3312199115753174 +BMY,1982-04-08,3.3312199115753174 +BMY,1982-04-12,3.3386549949645996 +BMY,1982-04-13,3.3312199115753174 +BMY,1982-04-14,3.286604881286621 +BMY,1982-04-15,3.271733045578003 +BMY,1982-04-16,3.3460910320281982 +BMY,1982-04-19,3.3981409072875977 +BMY,1982-04-20,3.353527069091797 +BMY,1982-04-21,3.3609631061553955 +BMY,1982-04-22,3.4353199005126953 +BMY,1982-04-23,3.472498893737793 +BMY,1982-04-26,3.5096778869628906 +BMY,1982-04-27,3.472498893737793 +BMY,1982-04-28,3.4501919746398926 +BMY,1982-04-29,3.413012981414795 +BMY,1982-04-30,3.4204490184783936 +BMY,1982-05-03,3.442755937576294 +BMY,1982-05-04,3.4799349308013916 +BMY,1982-05-05,3.4650630950927734 +BMY,1982-05-06,3.4650630950927734 +BMY,1982-05-07,3.4204490184783936 +BMY,1982-05-10,3.3460910320281982 +BMY,1982-05-11,3.3758339881896973 +BMY,1982-05-12,3.353527069091797 +BMY,1982-05-13,3.3386549949645996 +BMY,1982-05-14,3.3089120388031006 +BMY,1982-05-17,3.2642979621887207 +BMY,1982-05-18,3.241990089416504 +BMY,1982-05-19,3.1601970195770264 +BMY,1982-05-20,3.197376012802124 +BMY,1982-05-21,3.2345550060272217 +BMY,1982-05-24,3.2494258880615234 +BMY,1982-05-25,3.227118968963623 +BMY,1982-05-26,3.197376012802124 +BMY,1982-05-27,3.212246894836426 +BMY,1982-05-28,3.1899399757385254 +BMY,1982-06-01,3.1453258991241455 +BMY,1982-06-02,3.2048120498657227 +BMY,1982-06-03,3.197376012802124 +BMY,1982-06-04,3.1304540634155273 +BMY,1982-06-07,3.197376012802124 +BMY,1982-06-08,3.1825039386749268 +BMY,1982-06-09,3.2196829319000244 +BMY,1982-06-10,3.3386549949645996 +BMY,1982-06-11,3.3683979511260986 +BMY,1982-06-14,3.316348075866699 +BMY,1982-06-15,3.316348075866699 +BMY,1982-06-16,3.3758339881896973 +BMY,1982-06-17,3.3460910320281982 +BMY,1982-06-18,3.3386549949645996 +BMY,1982-06-21,3.3609631061553955 +BMY,1982-06-22,3.383270025253296 +BMY,1982-06-23,3.457627058029175 +BMY,1982-06-24,3.383270025253296 +BMY,1982-06-25,3.3460910320281982 +BMY,1982-06-28,3.3386549949645996 +BMY,1982-06-29,3.3460910320281982 +BMY,1982-06-30,3.3089120388031006 +BMY,1982-07-01,3.301476001739502 +BMY,1982-07-02,3.2494258880615234 +BMY,1982-07-06,3.227118968963623 +BMY,1982-07-07,3.2345550060272217 +BMY,1982-07-08,3.241990089416504 +BMY,1982-07-09,3.3460910320281982 +BMY,1982-07-12,3.5096778869628906 +BMY,1982-07-13,3.457627058029175 +BMY,1982-07-14,3.5096778869628906 +BMY,1982-07-15,3.546855926513672 +BMY,1982-07-16,3.6063430309295654 +BMY,1982-07-19,3.5542919635772705 +BMY,1982-07-20,3.6063430309295654 +BMY,1982-07-21,3.598906993865967 +BMY,1982-07-22,3.561728000640869 +BMY,1982-07-23,3.457627058029175 +BMY,1982-07-26,3.4353199005126953 +BMY,1982-07-27,3.4353199005126953 +BMY,1982-07-28,3.3907060623168945 +BMY,1982-07-29,3.383270025253296 +BMY,1982-07-30,3.3758339881896973 +BMY,1982-08-02,3.487370014190674 +BMY,1982-08-03,3.487370014190674 +BMY,1982-08-04,3.3907060623168945 +BMY,1982-08-05,3.3089120388031006 +BMY,1982-08-06,3.2494258880615234 +BMY,1982-08-09,3.301476001739502 +BMY,1982-08-10,3.271733045578003 +BMY,1982-08-11,3.2494258880615234 +BMY,1982-08-12,3.271733045578003 +BMY,1982-08-13,3.2494258880615234 +BMY,1982-08-16,3.286604881286621 +BMY,1982-08-17,3.4799349308013916 +BMY,1982-08-18,3.3907060623168945 +BMY,1982-08-19,3.4501919746398926 +BMY,1982-08-20,3.5691640377044678 +BMY,1982-08-23,3.6063430309295654 +BMY,1982-08-24,3.561728000640869 +BMY,1982-08-25,3.561728000640869 +BMY,1982-08-26,3.5840349197387695 +BMY,1982-08-27,3.5542919635772705 +BMY,1982-08-30,3.598906993865967 +BMY,1982-08-31,3.7401859760284424 +BMY,1982-09-01,3.6658289432525635 +BMY,1982-09-02,3.7104430198669434 +BMY,1982-09-03,3.7104430198669434 +BMY,1982-09-07,3.688136100769043 +BMY,1982-09-08,3.7253150939941406 +BMY,1982-09-09,3.6658289432525635 +BMY,1982-09-10,3.621213912963867 +BMY,1982-09-13,3.688136100769043 +BMY,1982-09-14,3.7699289321899414 +BMY,1982-09-15,3.7996718883514404 +BMY,1982-09-16,3.8145439624786377 +BMY,1982-09-17,3.77736496925354 +BMY,1982-09-20,3.8219799995422363 +BMY,1982-09-21,3.8814659118652344 +BMY,1982-09-22,3.807107925415039 +BMY,1982-09-23,3.7996718883514404 +BMY,1982-09-24,3.717879056930542 +BMY,1982-09-27,3.7327499389648438 +BMY,1982-09-28,3.7253150939941406 +BMY,1982-09-29,3.717879056930542 +BMY,1982-09-30,3.6435210704803467 +BMY,1982-10-01,3.7624928951263428 +BMY,1982-10-04,3.7253150939941406 +BMY,1982-10-05,3.7253150939941406 +BMY,1982-10-06,3.8442869186401367 +BMY,1982-10-07,3.9558229446411133 +BMY,1982-10-08,4.0450520515441895 +BMY,1982-10-11,4.126845836639404 +BMY,1982-10-12,4.126845836639404 +BMY,1982-10-13,4.178895950317383 +BMY,1982-10-14,4.089666843414307 +BMY,1982-10-15,4.037615776062012 +BMY,1982-10-18,4.126845836639404 +BMY,1982-10-19,4.1863322257995605 +BMY,1982-10-20,4.201202869415283 +BMY,1982-10-21,4.149153232574463 +BMY,1982-10-22,4.126845836639404 +BMY,1982-10-25,4.015308856964111 +BMY,1982-10-26,4.059924125671387 +BMY,1982-10-27,4.030180931091309 +BMY,1982-10-28,4.052487850189209 +BMY,1982-10-29,4.1863322257995605 +BMY,1982-11-01,4.230946063995361 +BMY,1982-11-02,4.2755608558654785 +BMY,1982-11-03,4.357354164123535 +BMY,1982-11-04,4.1640238761901855 +BMY,1982-11-05,4.1863322257995605 +BMY,1982-11-08,4.1640238761901855 +BMY,1982-11-09,4.2755608558654785 +BMY,1982-11-10,4.238381862640381 +BMY,1982-11-11,4.282997131347656 +BMY,1982-11-12,4.1863322257995605 +BMY,1982-11-15,4.097103118896484 +BMY,1982-11-16,4.015308856964111 +BMY,1982-11-17,4.030180931091309 +BMY,1982-11-18,3.9855659008026123 +BMY,1982-11-19,4.037615776062012 +BMY,1982-11-22,4.007873058319092 +BMY,1982-11-23,3.9112091064453125 +BMY,1982-11-24,3.9112091064453125 +BMY,1982-11-26,3.874030113220215 +BMY,1982-11-29,3.8517229557037354 +BMY,1982-11-30,4.082231044769287 +BMY,1982-12-01,4.193767070770264 +BMY,1982-12-02,4.149153232574463 +BMY,1982-12-03,4.149153232574463 +BMY,1982-12-06,4.223509788513184 +BMY,1982-12-07,4.1640238761901855 +BMY,1982-12-08,4.1045379638671875 +BMY,1982-12-09,4.052487850189209 +BMY,1982-12-10,4.007873058319092 +BMY,1982-12-13,3.993001937866211 +BMY,1982-12-14,3.9260799884796143 +BMY,1982-12-15,3.8963370323181152 +BMY,1982-12-16,3.9186439514160156 +BMY,1982-12-17,4.000438213348389 +BMY,1982-12-20,3.9558229446411133 +BMY,1982-12-21,4.171460151672363 +BMY,1982-12-22,4.141716957092285 +BMY,1982-12-23,4.156589031219482 +BMY,1982-12-27,4.1640238761901855 +BMY,1982-12-28,4.0450520515441895 +BMY,1982-12-29,4.111973762512207 +BMY,1982-12-30,3.993001937866211 +BMY,1982-12-31,4.000438213348389 +BMY,1983-01-03,3.9855659008026123 +BMY,1983-01-04,4.074794769287109 +BMY,1983-01-05,3.9706950187683105 +BMY,1983-01-06,3.8963370323181152 +BMY,1983-01-07,3.8889009952545166 +BMY,1983-01-10,3.993001937866211 +BMY,1983-01-11,4.007873058319092 +BMY,1983-01-12,3.9706950187683105 +BMY,1983-01-13,3.9112091064453125 +BMY,1983-01-14,3.8963370323181152 +BMY,1983-01-17,3.8963370323181152 +BMY,1983-01-18,3.9706950187683105 +BMY,1983-01-19,3.963258981704712 +BMY,1983-01-20,3.9483869075775146 +BMY,1983-01-21,3.9483869075775146 +BMY,1983-01-24,3.933516025543213 +BMY,1983-01-25,3.9781301021575928 +BMY,1983-01-26,3.963258981704712 +BMY,1983-01-27,3.9855659008026123 +BMY,1983-01-28,4.0450520515441895 +BMY,1983-01-31,4.1045379638671875 +BMY,1983-02-01,4.007873058319092 +BMY,1983-02-02,3.9781301021575928 +BMY,1983-02-03,3.9260799884796143 +BMY,1983-02-04,3.8814659118652344 +BMY,1983-02-07,3.8294150829315186 +BMY,1983-02-08,3.747622013092041 +BMY,1983-02-09,3.747622013092041 +BMY,1983-02-10,3.8294150829315186 +BMY,1983-02-11,3.866594076156616 +BMY,1983-02-14,3.8814659118652344 +BMY,1983-02-15,3.866594076156616 +BMY,1983-02-16,3.8814659118652344 +BMY,1983-02-17,3.8963370323181152 +BMY,1983-02-18,3.8963370323181152 +BMY,1983-02-22,3.8814659118652344 +BMY,1983-02-23,3.8963370323181152 +BMY,1983-02-24,4.037615776062012 +BMY,1983-02-25,4.022745132446289 +BMY,1983-02-28,3.9706950187683105 +BMY,1983-03-01,4.074794769287109 +BMY,1983-03-02,4.208639144897461 +BMY,1983-03-03,4.282997131347656 +BMY,1983-03-04,4.253252983093262 +BMY,1983-03-07,4.253252983093262 +BMY,1983-03-08,4.201202869415283 +BMY,1983-03-09,4.2160749435424805 +BMY,1983-03-10,4.193767070770264 +BMY,1983-03-11,4.2160749435424805 +BMY,1983-03-14,4.208639144897461 +BMY,1983-03-15,4.253252983093262 +BMY,1983-03-16,4.1863322257995605 +BMY,1983-03-17,4.223509788513184 +BMY,1983-03-18,4.245818138122559 +BMY,1983-03-21,4.349917888641357 +BMY,1983-03-22,4.312739849090576 +BMY,1983-03-23,4.401968955993652 +BMY,1983-03-24,4.3796610832214355 +BMY,1983-03-25,4.327610969543457 +BMY,1983-03-28,4.282997131347656 +BMY,1983-03-29,4.305304050445557 +BMY,1983-03-30,4.297867774963379 +BMY,1983-03-31,4.260688781738281 +BMY,1983-04-04,4.193767070770264 +BMY,1983-04-05,4.171460151672363 +BMY,1983-04-06,4.1640238761901855 +BMY,1983-04-07,4.238381862640381 +BMY,1983-04-08,4.349917888641357 +BMY,1983-04-11,4.364789962768555 +BMY,1983-04-12,4.349917888641357 +BMY,1983-04-13,4.349917888641357 +BMY,1983-04-14,4.282997131347656 +BMY,1983-04-15,4.401968955993652 +BMY,1983-04-18,4.476325988769531 +BMY,1983-04-19,4.4317121505737305 +BMY,1983-04-20,4.476325988769531 +BMY,1983-04-21,4.476325988769531 +BMY,1983-04-22,4.543248176574707 +BMY,1983-04-25,4.558119773864746 +BMY,1983-04-26,4.714270114898682 +BMY,1983-04-27,4.758884906768799 +BMY,1983-04-28,4.773756980895996 +BMY,1983-04-29,4.773756980895996 +BMY,1983-05-02,4.632476806640625 +BMY,1983-05-03,4.580427169799805 +BMY,1983-05-04,4.565555095672607 +BMY,1983-05-05,4.662220001220703 +BMY,1983-05-06,4.6770920753479 +BMY,1983-05-09,4.721705913543701 +BMY,1983-05-10,4.691963195800781 +BMY,1983-05-11,4.729142189025879 +BMY,1983-05-12,4.714270114898682 +BMY,1983-05-13,4.6845269203186035 +BMY,1983-05-16,4.714270114898682 +BMY,1983-05-17,4.6845269203186035 +BMY,1983-05-18,4.6845269203186035 +BMY,1983-05-19,4.550683975219727 +BMY,1983-05-20,4.528377056121826 +BMY,1983-05-23,4.550683975219727 +BMY,1983-05-24,4.550683975219727 +BMY,1983-05-25,4.535811901092529 +BMY,1983-05-26,4.4911980628967285 +BMY,1983-05-27,4.46145486831665 +BMY,1983-05-31,4.4317121505737305 +BMY,1983-06-01,4.610169887542725 +BMY,1983-06-02,4.729142189025879 +BMY,1983-06-03,4.6845269203186035 +BMY,1983-06-06,4.580427169799805 +BMY,1983-06-07,4.476325988769531 +BMY,1983-06-08,4.387096881866455 +BMY,1983-06-09,4.4317121505737305 +BMY,1983-06-10,4.4317121505737305 +BMY,1983-06-13,4.476325988769531 +BMY,1983-06-14,4.595297813415527 +BMY,1983-06-15,4.550683975219727 +BMY,1983-06-16,4.6250410079956055 +BMY,1983-06-17,4.520940780639648 +BMY,1983-06-20,4.6250410079956055 +BMY,1983-06-21,4.610169887542725 +BMY,1983-06-22,4.520940780639648 +BMY,1983-06-23,4.580427169799805 +BMY,1983-06-24,4.714270114898682 +BMY,1983-06-27,4.758884906768799 +BMY,1983-06-28,4.744012832641602 +BMY,1983-06-29,4.877857208251953 +BMY,1983-06-30,4.862986087799072 +BMY,1983-07-01,4.848114013671875 +BMY,1983-07-05,4.818370819091797 +BMY,1983-07-06,4.848114013671875 +BMY,1983-07-07,4.758884906768799 +BMY,1983-07-08,4.758884906768799 +BMY,1983-07-11,4.833242893218994 +BMY,1983-07-12,4.773756980895996 +BMY,1983-07-13,4.699398994445801 +BMY,1983-07-14,4.595297813415527 +BMY,1983-07-15,4.580427169799805 +BMY,1983-07-18,4.550683975219727 +BMY,1983-07-19,4.565555095672607 +BMY,1983-07-20,4.565555095672607 +BMY,1983-07-21,4.580427169799805 +BMY,1983-07-22,4.580427169799805 +BMY,1983-07-25,4.744012832641602 +BMY,1983-07-26,4.818370819091797 +BMY,1983-07-27,4.744012832641602 +BMY,1983-07-28,4.699398994445801 +BMY,1983-07-29,4.654784202575684 +BMY,1983-08-01,4.595297813415527 +BMY,1983-08-02,4.550683975219727 +BMY,1983-08-03,4.46145486831665 +BMY,1983-08-04,4.401968955993652 +BMY,1983-08-05,4.372226238250732 +BMY,1983-08-08,4.312739849090576 +BMY,1983-08-09,4.387096881866455 +BMY,1983-08-10,4.4317121505737305 +BMY,1983-08-11,4.401968955993652 +BMY,1983-08-12,4.372226238250732 +BMY,1983-08-15,4.4911980628967285 +BMY,1983-08-16,4.535811901092529 +BMY,1983-08-17,4.595297813415527 +BMY,1983-08-18,4.654784202575684 +BMY,1983-08-19,4.669655799865723 +BMY,1983-08-22,4.654784202575684 +BMY,1983-08-23,4.610169887542725 +BMY,1983-08-24,4.46145486831665 +BMY,1983-08-25,4.46145486831665 +BMY,1983-08-26,4.520940780639648 +BMY,1983-08-29,4.520940780639648 +BMY,1983-08-30,4.4911980628967285 +BMY,1983-08-31,4.476325988769531 +BMY,1983-09-01,4.416840076446533 +BMY,1983-09-02,4.401968955993652 +BMY,1983-09-06,4.446582794189453 +BMY,1983-09-07,4.4911980628967285 +BMY,1983-09-08,4.4317121505737305 +BMY,1983-09-09,4.416840076446533 +BMY,1983-09-12,4.416840076446533 +BMY,1983-09-13,4.476325988769531 +BMY,1983-09-14,4.4317121505737305 +BMY,1983-09-15,4.4317121505737305 +BMY,1983-09-16,4.580427169799805 +BMY,1983-09-19,4.714270114898682 +BMY,1983-09-20,4.833242893218994 +BMY,1983-09-21,4.892728805541992 +BMY,1983-09-22,4.937343120574951 +BMY,1983-09-23,5.086058139801025 +BMY,1983-09-26,5.190158843994141 +BMY,1983-09-27,5.145544052124023 +BMY,1983-09-28,5.086058139801025 +BMY,1983-09-29,5.0117011070251465 +BMY,1983-09-30,4.92247200012207 +BMY,1983-10-03,5.100930213928223 +BMY,1983-10-04,5.190158843994141 +BMY,1983-10-05,5.41323184967041 +BMY,1983-10-06,5.502460956573486 +BMY,1983-10-07,5.502460956573486 +BMY,1983-10-10,5.502460956573486 +BMY,1983-10-11,5.398359775543213 +BMY,1983-10-12,5.324003219604492 +BMY,1983-10-13,5.309131145477295 +BMY,1983-10-14,5.428102970123291 +BMY,1983-10-17,5.5322041511535645 +BMY,1983-10-18,5.428102970123291 +BMY,1983-10-19,5.457846164703369 +BMY,1983-10-20,5.561946868896484 +BMY,1983-10-21,5.576817989349365 +BMY,1983-10-24,5.621432781219482 +BMY,1983-10-25,5.666047096252441 +BMY,1983-10-26,5.487588882446289 +BMY,1983-10-27,5.41323184967041 +BMY,1983-10-28,5.294260025024414 +BMY,1983-10-31,5.234774112701416 +BMY,1983-11-01,5.264516830444336 +BMY,1983-11-02,5.338873863220215 +BMY,1983-11-03,5.309131145477295 +BMY,1983-11-04,5.234774112701416 +BMY,1983-11-07,5.2050299644470215 +BMY,1983-11-08,5.175286769866943 +BMY,1983-11-09,5.338873863220215 +BMY,1983-11-10,5.324003219604492 +BMY,1983-11-11,5.368617057800293 +BMY,1983-11-14,5.353745937347412 +BMY,1983-11-15,5.279387950897217 +BMY,1983-11-16,5.294260025024414 +BMY,1983-11-17,5.264516830444336 +BMY,1983-11-18,5.219902038574219 +BMY,1983-11-21,5.264516830444336 +BMY,1983-11-22,5.2050299644470215 +BMY,1983-11-23,5.145544052124023 +BMY,1983-11-25,5.2050299644470215 +BMY,1983-11-28,5.249645233154297 +BMY,1983-11-29,5.279387950897217 +BMY,1983-11-30,5.249645233154297 +BMY,1983-12-01,5.175286769866943 +BMY,1983-12-02,5.056314945220947 +BMY,1983-12-05,4.996829032897949 +BMY,1983-12-06,4.996829032897949 +BMY,1983-12-07,5.026572227478027 +BMY,1983-12-08,5.041443824768066 +BMY,1983-12-09,5.041443824768066 +BMY,1983-12-12,5.0711870193481445 +BMY,1983-12-13,5.041443824768066 +BMY,1983-12-14,4.862986087799072 +BMY,1983-12-15,4.877857208251953 +BMY,1983-12-16,4.981957912445068 +BMY,1983-12-19,5.145544052124023 +BMY,1983-12-20,5.0711870193481445 +BMY,1983-12-21,4.996829032897949 +BMY,1983-12-22,5.0117011070251465 +BMY,1983-12-23,5.0117011070251465 +BMY,1983-12-27,5.026572227478027 +BMY,1983-12-28,5.056314945220947 +BMY,1983-12-29,5.026572227478027 +BMY,1983-12-30,5.026572227478027 +BMY,1984-01-03,5.130672931671143 +BMY,1984-01-04,5.160416126251221 +BMY,1984-01-05,5.219902038574219 +BMY,1984-01-06,5.190158843994141 +BMY,1984-01-09,5.2050299644470215 +BMY,1984-01-10,5.219902038574219 +BMY,1984-01-11,5.249645233154297 +BMY,1984-01-12,5.234774112701416 +BMY,1984-01-13,5.279387950897217 +BMY,1984-01-16,5.368617057800293 +BMY,1984-01-17,5.368617057800293 +BMY,1984-01-18,5.353745937347412 +BMY,1984-01-19,5.309131145477295 +BMY,1984-01-20,5.264516830444336 +BMY,1984-01-23,5.175286769866943 +BMY,1984-01-24,5.234774112701416 +BMY,1984-01-25,5.190158843994141 +BMY,1984-01-26,5.190158843994141 +BMY,1984-01-27,5.2050299644470215 +BMY,1984-01-30,5.2050299644470215 +BMY,1984-01-31,5.219902038574219 +BMY,1984-02-01,5.190158843994141 +BMY,1984-02-02,5.398359775543213 +BMY,1984-02-03,5.353745937347412 +BMY,1984-02-06,5.234774112701416 +BMY,1984-02-07,5.264516830444336 +BMY,1984-02-08,5.175286769866943 +BMY,1984-02-09,5.160416126251221 +BMY,1984-02-10,5.145544052124023 +BMY,1984-02-13,5.145544052124023 +BMY,1984-02-14,5.249645233154297 +BMY,1984-02-15,5.145544052124023 +BMY,1984-02-16,5.219902038574219 +BMY,1984-02-17,5.219902038574219 +BMY,1984-02-21,5.100930213928223 +BMY,1984-02-22,4.967085838317871 +BMY,1984-02-23,5.0117011070251465 +BMY,1984-02-24,5.234774112701416 +BMY,1984-02-27,5.175286769866943 +BMY,1984-02-28,5.0711870193481445 +BMY,1984-02-29,5.115800857543945 +BMY,1984-03-01,5.130672931671143 +BMY,1984-03-02,5.2050299644470215 +BMY,1984-03-05,5.190158843994141 +BMY,1984-03-06,5.190158843994141 +BMY,1984-03-07,5.2050299644470215 +BMY,1984-03-08,5.190158843994141 +BMY,1984-03-09,5.145544052124023 +BMY,1984-03-12,5.294260025024414 +BMY,1984-03-13,5.368617057800293 +BMY,1984-03-14,5.41323184967041 +BMY,1984-03-15,5.442975044250488 +BMY,1984-03-16,5.502460956573486 +BMY,1984-03-19,5.398359775543213 +BMY,1984-03-20,5.487588882446289 +BMY,1984-03-21,5.41323184967041 +BMY,1984-03-22,5.338873863220215 +BMY,1984-03-23,5.38348913192749 +BMY,1984-03-26,5.38348913192749 +BMY,1984-03-27,5.442975044250488 +BMY,1984-03-28,5.621432781219482 +BMY,1984-03-29,5.6511759757995605 +BMY,1984-03-30,5.666047096252441 +BMY,1984-04-02,5.457846164703369 +BMY,1984-04-03,5.398359775543213 +BMY,1984-04-04,5.457846164703369 +BMY,1984-04-05,5.353745937347412 +BMY,1984-04-06,5.517332077026367 +BMY,1984-04-09,5.487588882446289 +BMY,1984-04-10,5.517332077026367 +BMY,1984-04-11,5.428102970123291 +BMY,1984-04-12,5.5322041511535645 +BMY,1984-04-13,5.561946868896484 +BMY,1984-04-16,5.606561183929443 +BMY,1984-04-17,5.621432781219482 +BMY,1984-04-18,5.576817989349365 +BMY,1984-04-19,5.576817989349365 +BMY,1984-04-23,5.547074794769287 +BMY,1984-04-24,5.561946868896484 +BMY,1984-04-25,5.561946868896484 +BMY,1984-04-26,5.621432781219482 +BMY,1984-04-27,5.561946868896484 +BMY,1984-04-30,5.5322041511535645 +BMY,1984-05-01,5.5322041511535645 +BMY,1984-05-02,5.5322041511535645 +BMY,1984-05-03,5.428102970123291 +BMY,1984-05-04,5.338873863220215 +BMY,1984-05-07,5.249645233154297 +BMY,1984-05-08,5.353745937347412 +BMY,1984-05-09,5.338873863220215 +BMY,1984-05-10,5.353745937347412 +BMY,1984-05-11,5.324003219604492 +BMY,1984-05-14,5.294260025024414 +BMY,1984-05-15,5.324003219604492 +BMY,1984-05-16,5.368617057800293 +BMY,1984-05-17,5.324003219604492 +BMY,1984-05-18,5.2050299644470215 +BMY,1984-05-21,5.145544052124023 +BMY,1984-05-22,5.249645233154297 +BMY,1984-05-23,5.264516830444336 +BMY,1984-05-24,5.264516830444336 +BMY,1984-05-25,5.294260025024414 +BMY,1984-05-29,5.190158843994141 +BMY,1984-05-30,5.234774112701416 +BMY,1984-05-31,5.249645233154297 +BMY,1984-06-01,5.442975044250488 +BMY,1984-06-04,5.428102970123291 +BMY,1984-06-05,5.502460956573486 +BMY,1984-06-06,5.621432781219482 +BMY,1984-06-07,5.6511759757995605 +BMY,1984-06-08,5.710661888122559 +BMY,1984-06-11,5.606561183929443 +BMY,1984-06-12,5.561946868896484 +BMY,1984-06-13,5.576817989349365 +BMY,1984-06-14,5.547074794769287 +BMY,1984-06-15,5.5322041511535645 +BMY,1984-06-18,5.621432781219482 +BMY,1984-06-19,5.666047096252441 +BMY,1984-06-20,5.755277156829834 +BMY,1984-06-21,5.829634189605713 +BMY,1984-06-22,5.710661888122559 +BMY,1984-06-25,5.6511759757995605 +BMY,1984-06-26,5.576817989349365 +BMY,1984-06-27,5.561946868896484 +BMY,1984-06-28,5.6511759757995605 +BMY,1984-06-29,5.576817989349365 +BMY,1984-07-02,5.547074794769287 +BMY,1984-07-03,5.502460956573486 +BMY,1984-07-05,5.398359775543213 +BMY,1984-07-06,5.368617057800293 +BMY,1984-07-09,5.428102970123291 +BMY,1984-07-10,5.41323184967041 +BMY,1984-07-11,5.234774112701416 +BMY,1984-07-12,5.249645233154297 +BMY,1984-07-13,5.338873863220215 +BMY,1984-07-16,5.38348913192749 +BMY,1984-07-17,5.41323184967041 +BMY,1984-07-18,5.279387950897217 +BMY,1984-07-19,5.190158843994141 +BMY,1984-07-20,5.2050299644470215 +BMY,1984-07-23,5.219902038574219 +BMY,1984-07-24,5.175286769866943 +BMY,1984-07-25,5.234774112701416 +BMY,1984-07-26,5.353745937347412 +BMY,1984-07-27,5.442975044250488 +BMY,1984-07-30,5.428102970123291 +BMY,1984-07-31,5.442975044250488 +BMY,1984-08-01,5.487588882446289 +BMY,1984-08-02,5.814763069152832 +BMY,1984-08-03,5.799890995025635 +BMY,1984-08-06,5.680919170379639 +BMY,1984-08-07,5.710661888122559 +BMY,1984-08-08,5.666047096252441 +BMY,1984-08-09,5.859376907348633 +BMY,1984-08-10,5.770147800445557 +BMY,1984-08-13,5.829634189605713 +BMY,1984-08-14,5.725533962249756 +BMY,1984-08-15,5.6511759757995605 +BMY,1984-08-16,5.814763069152832 +BMY,1984-08-17,5.785019874572754 +BMY,1984-08-20,5.859376907348633 +BMY,1984-08-21,5.889120101928711 +BMY,1984-08-22,5.740405082702637 +BMY,1984-08-23,5.725533962249756 +BMY,1984-08-24,5.740405082702637 +BMY,1984-08-27,5.666047096252441 +BMY,1984-08-28,5.740405082702637 +BMY,1984-08-29,5.725533962249756 +BMY,1984-08-30,5.680919170379639 +BMY,1984-08-31,5.710661888122559 +BMY,1984-09-04,5.5916900634765625 +BMY,1984-09-05,5.666047096252441 +BMY,1984-09-06,5.755277156829834 +BMY,1984-09-07,5.636303901672363 +BMY,1984-09-10,5.6511759757995605 +BMY,1984-09-11,5.725533962249756 +BMY,1984-09-12,5.621432781219482 +BMY,1984-09-13,5.799890995025635 +BMY,1984-09-14,5.755277156829834 +BMY,1984-09-17,5.725533962249756 +BMY,1984-09-18,5.710661888122559 +BMY,1984-09-19,5.695789813995361 +BMY,1984-09-20,5.695789813995361 +BMY,1984-09-21,5.606561183929443 +BMY,1984-09-24,5.517332077026367 +BMY,1984-09-25,5.517332077026367 +BMY,1984-09-26,5.547074794769287 +BMY,1984-09-27,5.547074794769287 +BMY,1984-09-28,5.487588882446289 +BMY,1984-10-01,5.338873863220215 +BMY,1984-10-02,5.368617057800293 +BMY,1984-10-03,5.338873863220215 +BMY,1984-10-04,5.338873863220215 +BMY,1984-10-05,5.309131145477295 +BMY,1984-10-08,5.234774112701416 +BMY,1984-10-09,5.264516830444336 +BMY,1984-10-10,5.294260025024414 +BMY,1984-10-11,5.324003219604492 +BMY,1984-10-12,5.309131145477295 +BMY,1984-10-15,5.324003219604492 +BMY,1984-10-16,5.38348913192749 +BMY,1984-10-17,5.547074794769287 +BMY,1984-10-18,5.829634189605713 +BMY,1984-10-19,5.740405082702637 +BMY,1984-10-22,5.710661888122559 +BMY,1984-10-23,5.680919170379639 +BMY,1984-10-24,5.725533962249756 +BMY,1984-10-25,5.755277156829834 +BMY,1984-10-26,5.770147800445557 +BMY,1984-10-29,5.770147800445557 +BMY,1984-10-30,5.829634189605713 +BMY,1984-10-31,5.844505786895752 +BMY,1984-11-01,5.859376907348633 +BMY,1984-11-02,5.889120101928711 +BMY,1984-11-05,5.918862819671631 +BMY,1984-11-06,5.948606014251709 +BMY,1984-11-07,5.918862819671631 +BMY,1984-11-08,5.799890995025635 +BMY,1984-11-09,5.740405082702637 +BMY,1984-11-12,5.740405082702637 +BMY,1984-11-13,5.770147800445557 +BMY,1984-11-14,5.844505786895752 +BMY,1984-11-15,5.859376907348633 +BMY,1984-11-16,5.740405082702637 +BMY,1984-11-19,5.770147800445557 +BMY,1984-11-20,5.829634189605713 +BMY,1984-11-21,5.844505786895752 +BMY,1984-11-23,5.978349208831787 +BMY,1984-11-26,5.87424898147583 +BMY,1984-11-27,5.948606014251709 +BMY,1984-11-28,5.844505786895752 +BMY,1984-11-29,5.740405082702637 +BMY,1984-11-30,5.695789813995361 +BMY,1984-12-03,5.680919170379639 +BMY,1984-12-04,5.695789813995361 +BMY,1984-12-05,5.695789813995361 +BMY,1984-12-06,5.680919170379639 +BMY,1984-12-07,5.680919170379639 +BMY,1984-12-10,5.680919170379639 +BMY,1984-12-11,5.770147800445557 +BMY,1984-12-12,5.710661888122559 +BMY,1984-12-13,5.740405082702637 +BMY,1984-12-14,5.844505786895752 +BMY,1984-12-17,5.87424898147583 +BMY,1984-12-18,6.052707195281982 +BMY,1984-12-19,6.067577838897705 +BMY,1984-12-20,6.127064228057861 +BMY,1984-12-21,6.082449913024902 +BMY,1984-12-24,6.246037006378174 +BMY,1984-12-26,6.156806945800781 +BMY,1984-12-27,6.1419358253479 +BMY,1984-12-28,6.216293811798096 +BMY,1984-12-31,6.231164932250977 +BMY,1985-01-02,6.097321033477783 +BMY,1985-01-03,5.918862819671631 +BMY,1985-01-04,5.933734893798828 +BMY,1985-01-07,5.993220806121826 +BMY,1985-01-08,6.022964000701904 +BMY,1985-01-09,6.1419358253479 +BMY,1985-01-10,6.1716790199279785 +BMY,1985-01-11,6.1419358253479 +BMY,1985-01-14,6.1121931076049805 +BMY,1985-01-15,6.082449913024902 +BMY,1985-01-16,6.067577838897705 +BMY,1985-01-17,6.037835121154785 +BMY,1985-01-18,6.1121931076049805 +BMY,1985-01-21,6.305522918701172 +BMY,1985-01-22,6.1716790199279785 +BMY,1985-01-23,6.290650844573975 +BMY,1985-01-24,6.275780200958252 +BMY,1985-01-25,6.350137233734131 +BMY,1985-01-28,6.409623146057129 +BMY,1985-01-29,6.454237937927246 +BMY,1985-01-30,6.469109058380127 +BMY,1985-01-31,6.469109058380127 +BMY,1985-02-01,6.439365863800049 +BMY,1985-02-04,6.528594970703125 +BMY,1985-02-05,6.483981132507324 +BMY,1985-02-06,6.424495220184326 +BMY,1985-02-07,6.543467044830322 +BMY,1985-02-08,6.543467044830322 +BMY,1985-02-11,6.513723850250244 +BMY,1985-02-12,6.454237937927246 +BMY,1985-02-13,6.60295295715332 +BMY,1985-02-14,6.528594970703125 +BMY,1985-02-15,6.498851776123047 +BMY,1985-02-19,6.543467044830322 +BMY,1985-02-20,6.558338165283203 +BMY,1985-02-21,6.483981132507324 +BMY,1985-02-22,6.439365863800049 +BMY,1985-02-25,6.379879951477051 +BMY,1985-02-26,6.483981132507324 +BMY,1985-02-27,6.543467044830322 +BMY,1985-02-28,6.60295295715332 +BMY,1985-03-01,6.707054138183594 +BMY,1985-03-04,6.647566795349121 +BMY,1985-03-05,6.647566795349121 +BMY,1985-03-06,6.543467044830322 +BMY,1985-03-07,6.588080883026123 +BMY,1985-03-08,6.543467044830322 +BMY,1985-03-11,6.543467044830322 +BMY,1985-03-12,6.588080883026123 +BMY,1985-03-13,6.558338165283203 +BMY,1985-03-14,6.558338165283203 +BMY,1985-03-15,6.558338165283203 +BMY,1985-03-18,6.513723850250244 +BMY,1985-03-19,6.632696151733398 +BMY,1985-03-20,6.662438869476318 +BMY,1985-03-21,6.632696151733398 +BMY,1985-03-22,6.632696151733398 +BMY,1985-03-25,6.632696151733398 +BMY,1985-03-26,6.6921820640563965 +BMY,1985-03-27,6.840897083282471 +BMY,1985-03-28,6.840897083282471 +BMY,1985-03-29,6.840897083282471 +BMY,1985-04-01,6.885511875152588 +BMY,1985-04-02,6.870639801025391 +BMY,1985-04-03,6.811153888702393 +BMY,1985-04-04,6.736796855926514 +BMY,1985-04-08,6.677310943603516 +BMY,1985-04-09,6.6921820640563965 +BMY,1985-04-10,6.766540050506592 +BMY,1985-04-11,6.7516679763793945 +BMY,1985-04-12,6.736796855926514 +BMY,1985-04-15,6.7516679763793945 +BMY,1985-04-16,6.707054138183594 +BMY,1985-04-17,6.721924781799316 +BMY,1985-04-18,6.6921820640563965 +BMY,1985-04-19,6.707054138183594 +BMY,1985-04-22,6.82602596282959 +BMY,1985-04-23,6.855769157409668 +BMY,1985-04-24,6.840897083282471 +BMY,1985-04-25,6.855769157409668 +BMY,1985-04-26,6.870639801025391 +BMY,1985-04-29,6.82602596282959 +BMY,1985-04-30,6.766540050506592 +BMY,1985-05-01,6.796282768249512 +BMY,1985-05-02,6.811153888702393 +BMY,1985-05-03,6.870639801025391 +BMY,1985-05-06,6.870639801025391 +BMY,1985-05-07,6.930126190185547 +BMY,1985-05-08,6.930126190185547 +BMY,1985-05-09,6.959868907928467 +BMY,1985-05-10,6.974740982055664 +BMY,1985-05-13,7.049098014831543 +BMY,1985-05-14,7.049098014831543 +BMY,1985-05-15,7.06397008895874 +BMY,1985-05-16,7.1383280754089355 +BMY,1985-05-17,7.197813987731934 +BMY,1985-05-20,7.2721710205078125 +BMY,1985-05-21,7.2721710205078125 +BMY,1985-05-22,7.242427825927734 +BMY,1985-05-23,7.197813987731934 +BMY,1985-05-24,7.227557182312012 +BMY,1985-05-28,7.227557182312012 +BMY,1985-05-29,7.242427825927734 +BMY,1985-05-30,7.242427825927734 +BMY,1985-05-31,7.257299900054932 +BMY,1985-06-03,7.2126851081848145 +BMY,1985-06-04,7.2721710205078125 +BMY,1985-06-05,7.242427825927734 +BMY,1985-06-06,7.227557182312012 +BMY,1985-06-07,7.242427825927734 +BMY,1985-06-10,7.301914215087891 +BMY,1985-06-11,7.227557182312012 +BMY,1985-06-12,7.197813987731934 +BMY,1985-06-13,7.1383280754089355 +BMY,1985-06-14,7.1680707931518555 +BMY,1985-06-17,7.227557182312012 +BMY,1985-06-18,7.242427825927734 +BMY,1985-06-19,7.242427825927734 +BMY,1985-06-20,7.242427825927734 +BMY,1985-06-21,7.2721710205078125 +BMY,1985-06-24,7.301914215087891 +BMY,1985-06-25,7.3316569328308105 +BMY,1985-06-26,7.361400127410889 +BMY,1985-06-27,7.346529006958008 +BMY,1985-06-28,7.301914215087891 +BMY,1985-07-01,7.28704309463501 +BMY,1985-07-02,7.257299900054932 +BMY,1985-07-03,7.2126851081848145 +BMY,1985-07-05,7.31678581237793 +BMY,1985-07-08,7.420886039733887 +BMY,1985-07-09,7.465500831604004 +BMY,1985-07-10,7.643959045410156 +BMY,1985-07-11,7.718317031860352 +BMY,1985-07-12,7.733188152313232 +BMY,1985-07-15,7.733188152313232 +BMY,1985-07-16,7.881903171539307 +BMY,1985-07-17,7.718317031860352 +BMY,1985-07-18,7.539857864379883 +BMY,1985-07-19,7.510115146636963 +BMY,1985-07-22,7.52498722076416 +BMY,1985-07-23,7.599343776702881 +BMY,1985-07-24,7.480371952056885 +BMY,1985-07-25,7.420886039733887 +BMY,1985-07-26,7.3316569328308105 +BMY,1985-07-29,7.227557182312012 +BMY,1985-07-30,7.1383280754089355 +BMY,1985-07-31,7.153199195861816 +BMY,1985-08-01,7.197813987731934 +BMY,1985-08-02,7.078841209411621 +BMY,1985-08-05,7.019354820251465 +BMY,1985-08-06,7.019354820251465 +BMY,1985-08-07,6.974740982055664 +BMY,1985-08-08,7.049098014831543 +BMY,1985-08-09,7.078841209411621 +BMY,1985-08-12,7.034226894378662 +BMY,1985-08-13,7.09371280670166 +BMY,1985-08-14,7.09371280670166 +BMY,1985-08-15,7.06397008895874 +BMY,1985-08-16,6.959868907928467 +BMY,1985-08-19,6.959868907928467 +BMY,1985-08-20,7.034226894378662 +BMY,1985-08-21,7.06397008895874 +BMY,1985-08-22,7.004484176635742 +BMY,1985-08-23,6.959868907928467 +BMY,1985-08-26,6.989612102508545 +BMY,1985-08-27,7.06397008895874 +BMY,1985-08-28,7.078841209411621 +BMY,1985-08-29,7.108583927154541 +BMY,1985-08-30,7.078841209411621 +BMY,1985-09-03,7.06397008895874 +BMY,1985-09-04,6.989612102508545 +BMY,1985-09-05,6.959868907928467 +BMY,1985-09-06,7.034226894378662 +BMY,1985-09-09,6.974740982055664 +BMY,1985-09-10,6.930126190185547 +BMY,1985-09-11,6.870639801025391 +BMY,1985-09-12,6.885511875152588 +BMY,1985-09-13,6.885511875152588 +BMY,1985-09-16,6.855769157409668 +BMY,1985-09-17,6.766540050506592 +BMY,1985-09-18,6.721924781799316 +BMY,1985-09-19,6.766540050506592 +BMY,1985-09-20,6.6921820640563965 +BMY,1985-09-23,6.870639801025391 +BMY,1985-09-24,6.840897083282471 +BMY,1985-09-25,6.588080883026123 +BMY,1985-09-26,6.558338165283203 +BMY,1985-09-30,6.424495220184326 +BMY,1985-10-01,6.662438869476318 +BMY,1985-10-02,6.617824077606201 +BMY,1985-10-03,6.647566795349121 +BMY,1985-10-04,6.617824077606201 +BMY,1985-10-07,6.469109058380127 +BMY,1985-10-08,6.409623146057129 +BMY,1985-10-09,6.498851776123047 +BMY,1985-10-10,6.573209762573242 +BMY,1985-10-11,6.647566795349121 +BMY,1985-10-14,6.781411170959473 +BMY,1985-10-15,6.7516679763793945 +BMY,1985-10-16,6.959868907928467 +BMY,1985-10-17,6.900382995605469 +BMY,1985-10-18,6.7516679763793945 +BMY,1985-10-21,6.6921820640563965 +BMY,1985-10-22,6.870639801025391 +BMY,1985-10-23,6.870639801025391 +BMY,1985-10-24,6.766540050506592 +BMY,1985-10-25,6.6921820640563965 +BMY,1985-10-28,6.632696151733398 +BMY,1985-10-29,6.647566795349121 +BMY,1985-10-30,6.840897083282471 +BMY,1985-10-31,6.7516679763793945 +BMY,1985-11-01,6.885511875152588 +BMY,1985-11-04,6.959868907928467 +BMY,1985-11-05,7.2721710205078125 +BMY,1985-11-06,7.197813987731934 +BMY,1985-11-07,7.108583927154541 +BMY,1985-11-08,7.108583927154541 +BMY,1985-11-11,7.242427825927734 +BMY,1985-11-12,7.465500831604004 +BMY,1985-11-13,7.301914215087891 +BMY,1985-11-14,7.450629234313965 +BMY,1985-11-15,7.301914215087891 +BMY,1985-11-18,7.435758113861084 +BMY,1985-11-19,7.406014919281006 +BMY,1985-11-20,7.391142845153809 +BMY,1985-11-21,7.495244026184082 +BMY,1985-11-22,7.55472993850708 +BMY,1985-11-25,7.584473133087158 +BMY,1985-11-26,7.688573837280273 +BMY,1985-11-27,7.82241678237915 +BMY,1985-11-29,7.762930870056152 +BMY,1985-12-02,7.614215850830078 +BMY,1985-12-03,7.569601058959961 +BMY,1985-12-04,7.733188152313232 +BMY,1985-12-05,7.688573837280273 +BMY,1985-12-06,7.599343776702881 +BMY,1985-12-09,7.703444957733154 +BMY,1985-12-10,7.718317031860352 +BMY,1985-12-11,7.77780294418335 +BMY,1985-12-12,7.77780294418335 +BMY,1985-12-13,7.896774768829346 +BMY,1985-12-16,8.045490264892578 +BMY,1985-12-17,8.0157470703125 +BMY,1985-12-18,8.0157470703125 +BMY,1985-12-19,7.971131801605225 +BMY,1985-12-20,8.000875473022461 +BMY,1985-12-23,7.926517963409424 +BMY,1985-12-24,7.867032051086426 +BMY,1985-12-26,7.77780294418335 +BMY,1985-12-27,7.82241678237915 +BMY,1985-12-30,7.837288856506348 +BMY,1985-12-31,7.881903171539307 +BMY,1986-01-02,7.82241678237915 +BMY,1986-01-03,7.941389083862305 +BMY,1986-01-06,7.971131801605225 +BMY,1986-01-07,8.0603609085083 +BMY,1986-01-08,7.733188152313232 +BMY,1986-01-09,7.55472993850708 +BMY,1986-01-10,7.495244026184082 +BMY,1986-01-13,7.391142845153809 +BMY,1986-01-14,7.361400127410889 +BMY,1986-01-15,7.480371952056885 +BMY,1986-01-16,7.435758113861084 +BMY,1986-01-17,7.435758113861084 +BMY,1986-01-20,7.391142845153809 +BMY,1986-01-21,7.28704309463501 +BMY,1986-01-22,7.182941913604736 +BMY,1986-01-23,7.28704309463501 +BMY,1986-01-24,7.480371952056885 +BMY,1986-01-27,7.480371952056885 +BMY,1986-01-28,7.495244026184082 +BMY,1986-01-29,7.480371952056885 +BMY,1986-01-30,7.3316569328308105 +BMY,1986-01-31,7.346529006958008 +BMY,1986-02-03,7.55472993850708 +BMY,1986-02-04,7.629087924957275 +BMY,1986-02-05,7.495244026184082 +BMY,1986-02-06,7.480371952056885 +BMY,1986-02-07,7.539857864379883 +BMY,1986-02-10,7.614215850830078 +BMY,1986-02-11,7.673701763153076 +BMY,1986-02-12,7.584473133087158 +BMY,1986-02-13,7.569601058959961 +BMY,1986-02-14,7.688573837280273 +BMY,1986-02-18,7.881903171539307 +BMY,1986-02-19,7.7926740646362305 +BMY,1986-02-20,8.000875473022461 +BMY,1986-02-21,8.0157470703125 +BMY,1986-02-24,7.881903171539307 +BMY,1986-02-25,7.941389083862305 +BMY,1986-02-26,7.941389083862305 +BMY,1986-02-27,8.253690719604492 +BMY,1986-02-28,8.387535095214844 +BMY,1986-03-03,8.223947525024414 +BMY,1986-03-04,8.298306465148926 +BMY,1986-03-05,8.342920303344727 +BMY,1986-03-06,8.387535095214844 +BMY,1986-03-07,8.565993309020996 +BMY,1986-03-10,8.610608100891113 +BMY,1986-03-11,8.759323120117188 +BMY,1986-03-12,8.684965133666992 +BMY,1986-03-13,8.23882007598877 +BMY,1986-03-14,8.50650691986084 +BMY,1986-03-17,8.565993309020996 +BMY,1986-03-18,8.684965133666992 +BMY,1986-03-19,8.744450569152832 +BMY,1986-03-20,8.833680152893066 +BMY,1986-03-21,8.908038139343262 +BMY,1986-03-24,8.848551750183105 +BMY,1986-03-25,8.803936958312988 +BMY,1986-03-26,8.93778133392334 +BMY,1986-03-27,8.99726676940918 +BMY,1986-03-31,8.99726676940918 +BMY,1986-04-01,8.848551750183105 +BMY,1986-04-02,8.744450569152832 +BMY,1986-04-03,8.595735549926758 +BMY,1986-04-04,8.402405738830566 +BMY,1986-04-07,8.432148933410645 +BMY,1986-04-08,8.640351295471191 +BMY,1986-04-09,8.759323120117188 +BMY,1986-04-10,8.908038139343262 +BMY,1986-04-11,8.863423347473145 +BMY,1986-04-14,8.93778133392334 +BMY,1986-04-15,8.878294944763184 +BMY,1986-04-16,9.190596580505371 +BMY,1986-04-17,9.279826164245605 +BMY,1986-04-18,9.369054794311523 +BMY,1986-04-21,9.606999397277832 +BMY,1986-04-22,9.47315502166748 +BMY,1986-04-23,9.458284378051758 +BMY,1986-04-24,9.339311599731445 +BMY,1986-04-25,9.235211372375488 +BMY,1986-04-28,9.309569358825684 +BMY,1986-04-29,9.294696807861328 +BMY,1986-04-30,9.116238594055176 +BMY,1986-05-01,8.848551750183105 +BMY,1986-05-02,8.98239517211914 +BMY,1986-05-05,9.235211372375488 +BMY,1986-05-06,9.26495361328125 +BMY,1986-05-07,9.175724983215332 +BMY,1986-05-08,9.20546817779541 +BMY,1986-05-09,9.101367950439453 +BMY,1986-05-12,9.012138366699219 +BMY,1986-05-13,9.056753158569336 +BMY,1986-05-14,9.145981788635254 +BMY,1986-05-15,9.012138366699219 +BMY,1986-05-16,8.952651977539062 +BMY,1986-05-19,8.98239517211914 +BMY,1986-05-20,9.131111145019531 +BMY,1986-05-21,9.086496353149414 +BMY,1986-05-22,9.294696807861328 +BMY,1986-05-23,9.369054794311523 +BMY,1986-05-27,9.621870994567871 +BMY,1986-05-28,9.621870994567871 +BMY,1986-05-29,9.592127799987793 +BMY,1986-05-30,9.532642364501953 +BMY,1986-06-02,9.42854118347168 +BMY,1986-06-03,9.458284378051758 +BMY,1986-06-04,9.413668632507324 +BMY,1986-06-05,9.502898216247559 +BMY,1986-06-06,9.666484832763672 +BMY,1986-06-09,9.502898216247559 +BMY,1986-06-10,9.47315502166748 +BMY,1986-06-11,9.42854118347168 +BMY,1986-06-12,9.562384605407715 +BMY,1986-06-13,9.711099624633789 +BMY,1986-06-16,9.934171676635742 +BMY,1986-06-17,9.740842819213867 +BMY,1986-06-18,10.053145408630371 +BMY,1986-06-19,10.023402214050293 +BMY,1986-06-20,10.023402214050293 +BMY,1986-06-23,10.12750244140625 +BMY,1986-06-24,10.157244682312012 +BMY,1986-06-25,10.261345863342285 +BMY,1986-06-26,10.45467472076416 +BMY,1986-06-27,10.439804077148438 +BMY,1986-06-30,10.231602668762207 +BMY,1986-07-01,10.261345863342285 +BMY,1986-07-02,10.276217460632324 +BMY,1986-07-03,10.320832252502441 +BMY,1986-07-07,10.112630844116211 +BMY,1986-07-08,9.844943046569824 +BMY,1986-07-09,9.978787422180176 +BMY,1986-07-10,9.844943046569824 +BMY,1986-07-11,9.755714416503906 +BMY,1986-07-14,9.458284378051758 +BMY,1986-07-15,9.279826164245605 +BMY,1986-07-16,9.324440002441406 +BMY,1986-07-17,9.666484832763672 +BMY,1986-07-18,10.068016052246094 +BMY,1986-07-21,9.889557838439941 +BMY,1986-07-22,9.770586013793945 +BMY,1986-07-23,9.725971221923828 +BMY,1986-07-24,9.65161418914795 +BMY,1986-07-25,9.502898216247559 +BMY,1986-07-28,9.354183197021484 +BMY,1986-07-29,9.116238594055176 +BMY,1986-07-30,9.383926391601562 +BMY,1986-07-31,9.517769813537598 +BMY,1986-08-01,9.592127799987793 +BMY,1986-08-04,9.532642364501953 +BMY,1986-08-05,9.547513008117676 +BMY,1986-08-06,9.562384605407715 +BMY,1986-08-07,9.42854118347168 +BMY,1986-08-08,9.309569358825684 +BMY,1986-08-11,9.577256202697754 +BMY,1986-08-12,9.69622802734375 +BMY,1986-08-13,9.800329208374023 +BMY,1986-08-14,9.844943046569824 +BMY,1986-08-15,9.65161418914795 +BMY,1986-08-18,9.606999397277832 +BMY,1986-08-19,9.502898216247559 +BMY,1986-08-20,9.47315502166748 +BMY,1986-08-21,9.532642364501953 +BMY,1986-08-22,9.547513008117676 +BMY,1986-08-25,9.443411827087402 +BMY,1986-08-26,9.621870994567871 +BMY,1986-08-27,9.458284378051758 +BMY,1986-08-28,9.309569358825684 +BMY,1986-08-29,9.279826164245605 +BMY,1986-09-02,9.101367950439453 +BMY,1986-09-03,9.012138366699219 +BMY,1986-09-04,8.99726676940918 +BMY,1986-09-05,8.922908782958984 +BMY,1986-09-08,8.952651977539062 +BMY,1986-09-09,8.99726676940918 +BMY,1986-09-10,8.952651977539062 +BMY,1986-09-11,8.595735549926758 +BMY,1986-09-12,8.655221939086914 +BMY,1986-09-15,8.670093536376953 +BMY,1986-09-16,8.595735549926758 +BMY,1986-09-17,8.357791900634766 +BMY,1986-09-18,8.432148933410645 +BMY,1986-09-19,8.342920303344727 +BMY,1986-09-22,8.447020530700684 +BMY,1986-09-23,8.640351295471191 +BMY,1986-09-24,8.818808555603027 +BMY,1986-09-25,8.655221939086914 +BMY,1986-09-26,8.55112075805664 +BMY,1986-09-29,8.610608100891113 +BMY,1986-09-30,8.536250114440918 +BMY,1986-10-01,8.50650691986084 +BMY,1986-10-02,8.565993309020996 +BMY,1986-10-03,8.580864906311035 +BMY,1986-10-06,8.655221939086914 +BMY,1986-10-07,8.684965133666992 +BMY,1986-10-08,8.908038139343262 +BMY,1986-10-09,8.98239517211914 +BMY,1986-10-10,8.893165588378906 +BMY,1986-10-13,8.863423347473145 +BMY,1986-10-14,8.744450569152832 +BMY,1986-10-15,8.893165588378906 +BMY,1986-10-16,9.131111145019531 +BMY,1986-10-17,9.16085433959961 +BMY,1986-10-20,9.071624755859375 +BMY,1986-10-21,9.101367950439453 +BMY,1986-10-22,9.116238594055176 +BMY,1986-10-23,9.279826164245605 +BMY,1986-10-24,9.26495361328125 +BMY,1986-10-27,9.324440002441406 +BMY,1986-10-28,9.250082969665527 +BMY,1986-10-29,9.309569358825684 +BMY,1986-10-30,9.383926391601562 +BMY,1986-10-31,9.354183197021484 +BMY,1986-11-03,9.383926391601562 +BMY,1986-11-04,9.369054794311523 +BMY,1986-11-05,9.309569358825684 +BMY,1986-11-06,9.190596580505371 +BMY,1986-11-07,9.086496353149414 +BMY,1986-11-10,9.16085433959961 +BMY,1986-11-11,9.294696807861328 +BMY,1986-11-12,9.279826164245605 +BMY,1986-11-13,9.086496353149414 +BMY,1986-11-14,9.190596580505371 +BMY,1986-11-17,9.116238594055176 +BMY,1986-11-18,8.893165588378906 +BMY,1986-11-19,8.893165588378906 +BMY,1986-11-20,9.086496353149414 +BMY,1986-11-21,9.26495361328125 +BMY,1986-11-24,9.47315502166748 +BMY,1986-11-25,9.47315502166748 +BMY,1986-11-26,9.413668632507324 +BMY,1986-11-28,9.294696807861328 +BMY,1986-12-01,9.22033977508545 +BMY,1986-12-02,9.666484832763672 +BMY,1986-12-03,9.65161418914795 +BMY,1986-12-04,9.69622802734375 +BMY,1986-12-05,9.592127799987793 +BMY,1986-12-08,9.740842819213867 +BMY,1986-12-09,9.666484832763672 +BMY,1986-12-10,9.755714416503906 +BMY,1986-12-11,9.636741638183594 +BMY,1986-12-12,9.532642364501953 +BMY,1986-12-15,9.562384605407715 +BMY,1986-12-16,9.636741638183594 +BMY,1986-12-17,9.621870994567871 +BMY,1986-12-18,9.681357383728027 +BMY,1986-12-19,9.785456657409668 +BMY,1986-12-22,9.815199851989746 +BMY,1986-12-23,9.800329208374023 +BMY,1986-12-24,9.96391487121582 +BMY,1986-12-26,10.112630844116211 +BMY,1986-12-29,9.949044227600098 +BMY,1986-12-30,9.949044227600098 +BMY,1986-12-31,9.830072402954102 +BMY,1987-01-02,10.038272857666016 +BMY,1987-01-05,10.201860427856445 +BMY,1987-01-06,10.172117233276367 +BMY,1987-01-07,10.335702896118164 +BMY,1987-01-08,10.499290466308594 +BMY,1987-01-09,10.439804077148438 +BMY,1987-01-12,10.424931526184082 +BMY,1987-01-13,10.380317687988281 +BMY,1987-01-14,10.469547271728516 +BMY,1987-01-15,10.484418869018555 +BMY,1987-01-16,10.752105712890625 +BMY,1987-01-19,10.871077537536621 +BMY,1987-01-20,10.826462745666504 +BMY,1987-01-21,10.990050315856934 +BMY,1987-01-22,11.361838340759277 +BMY,1987-01-23,10.88594913482666 +BMY,1987-01-26,10.856205940246582 +BMY,1987-01-27,11.153636932373047 +BMY,1987-01-28,11.183380126953125 +BMY,1987-01-29,11.153636932373047 +BMY,1987-01-30,11.019792556762695 +BMY,1987-02-02,11.153636932373047 +BMY,1987-02-03,11.004921913146973 +BMY,1987-02-04,11.079278945922852 +BMY,1987-02-05,11.049535751342773 +BMY,1987-02-06,11.079278945922852 +BMY,1987-02-09,11.138765335083008 +BMY,1987-02-10,10.990050315856934 +BMY,1987-02-11,11.019792556762695 +BMY,1987-02-12,11.183380126953125 +BMY,1987-02-13,11.584911346435547 +BMY,1987-02-17,12.01618480682373 +BMY,1987-02-18,11.86746883392334 +BMY,1987-02-19,11.659268379211426 +BMY,1987-02-20,11.897212982177734 +BMY,1987-02-23,11.748497009277344 +BMY,1987-02-24,11.882341384887695 +BMY,1987-02-25,12.03105640411377 +BMY,1987-02-26,12.01618480682373 +BMY,1987-02-27,11.926956176757812 +BMY,1987-03-02,11.778240203857422 +BMY,1987-03-03,11.748497009277344 +BMY,1987-03-04,12.01618480682373 +BMY,1987-03-05,12.075671195983887 +BMY,1987-03-06,12.075671195983887 +BMY,1987-03-09,11.926956176757812 +BMY,1987-03-10,11.897212982177734 +BMY,1987-03-11,11.837725639343262 +BMY,1987-03-12,11.748497009277344 +BMY,1987-03-13,11.8079833984375 +BMY,1987-03-16,11.852598190307617 +BMY,1987-03-17,12.179771423339844 +BMY,1987-03-18,12.730016708374023 +BMY,1987-03-19,13.042319297790527 +BMY,1987-03-20,13.086934089660645 +BMY,1987-03-23,13.086934089660645 +BMY,1987-03-24,12.804374694824219 +BMY,1987-03-25,12.700274467468262 +BMY,1987-03-26,12.492073059082031 +BMY,1987-03-27,12.209513664245605 +BMY,1987-03-30,11.926956176757812 +BMY,1987-03-31,12.045928001403809 +BMY,1987-04-01,11.986441612243652 +BMY,1987-04-02,12.01618480682373 +BMY,1987-04-03,12.640788078308105 +BMY,1987-04-06,12.611044883728027 +BMY,1987-04-07,12.492073059082031 +BMY,1987-04-08,12.343358039855957 +BMY,1987-04-09,12.060798645019531 +BMY,1987-04-10,12.01618480682373 +BMY,1987-04-13,11.59978199005127 +BMY,1987-04-14,11.346965789794922 +BMY,1987-04-15,11.748497009277344 +BMY,1987-04-16,11.837725639343262 +BMY,1987-04-20,11.644396781921387 +BMY,1987-04-21,12.075671195983887 +BMY,1987-04-22,11.8079833984375 +BMY,1987-04-23,11.718753814697266 +BMY,1987-04-24,11.465938568115234 +BMY,1987-04-27,11.495681762695312 +BMY,1987-04-28,11.570038795471191 +BMY,1987-04-29,11.59978199005127 +BMY,1987-04-30,11.793111801147461 +BMY,1987-05-01,11.59978199005127 +BMY,1987-05-04,11.570038795471191 +BMY,1987-05-05,11.912083625793457 +BMY,1987-05-06,11.897212982177734 +BMY,1987-05-07,11.644396781921387 +BMY,1987-05-08,11.52542495727539 +BMY,1987-05-11,11.510553359985352 +BMY,1987-05-12,11.674139976501465 +BMY,1987-05-13,11.689010620117188 +BMY,1987-05-14,11.778240203857422 +BMY,1987-05-15,11.540295600891113 +BMY,1987-05-18,11.451066970825195 +BMY,1987-05-19,11.138765335083008 +BMY,1987-05-20,11.138765335083008 +BMY,1987-05-21,11.10902214050293 +BMY,1987-05-22,11.138765335083008 +BMY,1987-05-26,11.451066970825195 +BMY,1987-05-27,11.451066970825195 +BMY,1987-05-28,11.570038795471191 +BMY,1987-05-29,11.555168151855469 +BMY,1987-06-01,11.59978199005127 +BMY,1987-06-02,11.510553359985352 +BMY,1987-06-03,11.778240203857422 +BMY,1987-06-04,11.822854995727539 +BMY,1987-06-05,11.584911346435547 +BMY,1987-06-08,11.763368606567383 +BMY,1987-06-09,11.778240203857422 +BMY,1987-06-10,11.570038795471191 +BMY,1987-06-11,11.540295600891113 +BMY,1987-06-12,11.86746883392334 +BMY,1987-06-15,12.045928001403809 +BMY,1987-06-16,12.313614845275879 +BMY,1987-06-17,12.343358039855957 +BMY,1987-06-18,12.194643020629883 +BMY,1987-06-19,12.075671195983887 +BMY,1987-06-22,12.402844429016113 +BMY,1987-06-23,12.551559448242188 +BMY,1987-06-24,12.2838716506958 +BMY,1987-06-25,12.343358039855957 +BMY,1987-06-26,12.224386215209961 +BMY,1987-06-29,12.135156631469727 +BMY,1987-06-30,11.837725639343262 +BMY,1987-07-01,11.748497009277344 +BMY,1987-07-02,11.897212982177734 +BMY,1987-07-06,11.897212982177734 +BMY,1987-07-07,12.075671195983887 +BMY,1987-07-08,12.254129409790039 +BMY,1987-07-09,11.926956176757812 +BMY,1987-07-10,11.837725639343262 +BMY,1987-07-13,11.59978199005127 +BMY,1987-07-14,11.95669937133789 +BMY,1987-07-15,11.778240203857422 +BMY,1987-07-16,11.86746883392334 +BMY,1987-07-17,12.194643020629883 +BMY,1987-07-20,11.86746883392334 +BMY,1987-07-21,11.778240203857422 +BMY,1987-07-22,11.242865562438965 +BMY,1987-07-23,11.3320951461792 +BMY,1987-07-24,11.421323776245117 +BMY,1987-07-27,11.480810165405273 +BMY,1987-07-28,11.361838340759277 +BMY,1987-07-29,11.421323776245117 +BMY,1987-07-30,11.95669937133789 +BMY,1987-07-31,12.135156631469727 +BMY,1987-08-03,11.95669937133789 +BMY,1987-08-04,11.59978199005127 +BMY,1987-08-05,11.837725639343262 +BMY,1987-08-06,12.135156631469727 +BMY,1987-08-07,12.224386215209961 +BMY,1987-08-10,12.492073059082031 +BMY,1987-08-11,12.551559448242188 +BMY,1987-08-12,12.670531272888184 +BMY,1987-08-13,12.78950309753418 +BMY,1987-08-14,12.611044883728027 +BMY,1987-08-17,12.462329864501953 +BMY,1987-08-18,12.343358039855957 +BMY,1987-08-19,12.2838716506958 +BMY,1987-08-20,12.492073059082031 +BMY,1987-08-21,12.373101234436035 +BMY,1987-08-24,12.373101234436035 +BMY,1987-08-25,12.52181625366211 +BMY,1987-08-26,12.670531272888184 +BMY,1987-08-27,12.313614845275879 +BMY,1987-08-28,12.135156631469727 +BMY,1987-08-31,12.224386215209961 +BMY,1987-09-01,12.075671195983887 +BMY,1987-09-02,12.01618480682373 +BMY,1987-09-03,12.01618480682373 +BMY,1987-09-04,11.778240203857422 +BMY,1987-09-08,11.480810165405273 +BMY,1987-09-09,11.451066970825195 +BMY,1987-09-10,11.59978199005127 +BMY,1987-09-11,11.897212982177734 +BMY,1987-09-14,12.105414390563965 +BMY,1987-09-15,11.778240203857422 +BMY,1987-09-16,11.629525184631348 +BMY,1987-09-17,11.748497009277344 +BMY,1987-09-18,12.135156631469727 +BMY,1987-09-21,11.8079833984375 +BMY,1987-09-22,12.075671195983887 +BMY,1987-09-23,12.343358039855957 +BMY,1987-09-24,12.313614845275879 +BMY,1987-09-25,12.224386215209961 +BMY,1987-09-28,12.194643020629883 +BMY,1987-09-29,12.135156631469727 +BMY,1987-09-30,12.01618480682373 +BMY,1987-10-01,12.402844429016113 +BMY,1987-10-02,12.670531272888184 +BMY,1987-10-05,12.402844429016113 +BMY,1987-10-06,11.897212982177734 +BMY,1987-10-07,11.778240203857422 +BMY,1987-10-08,11.659268379211426 +BMY,1987-10-09,11.391580581665039 +BMY,1987-10-12,11.272608757019043 +BMY,1987-10-13,11.480810165405273 +BMY,1987-10-14,10.88594913482666 +BMY,1987-10-15,10.499290466308594 +BMY,1987-10-16,10.053145408630371 +BMY,1987-10-19,9.041881561279297 +BMY,1987-10-20,8.803936958312988 +BMY,1987-10-21,10.201860427856445 +BMY,1987-10-22,9.458284378051758 +BMY,1987-10-23,9.725971221923828 +BMY,1987-10-26,8.684965133666992 +BMY,1987-10-27,9.22033977508545 +BMY,1987-10-28,9.547513008117676 +BMY,1987-10-29,10.35057544708252 +BMY,1987-10-30,10.35057544708252 +BMY,1987-11-02,10.35057544708252 +BMY,1987-11-03,9.90442943572998 +BMY,1987-11-04,9.725971221923828 +BMY,1987-11-05,10.35057544708252 +BMY,1987-11-06,9.874686241149902 +BMY,1987-11-09,9.309569358825684 +BMY,1987-11-10,9.131111145019531 +BMY,1987-11-11,9.250082969665527 +BMY,1987-11-12,9.69622802734375 +BMY,1987-11-13,9.755714416503906 +BMY,1987-11-16,9.636741638183594 +BMY,1987-11-17,9.577256202697754 +BMY,1987-11-18,9.844943046569824 +BMY,1987-11-19,9.69622802734375 +BMY,1987-11-20,9.48802661895752 +BMY,1987-11-23,9.517769813537598 +BMY,1987-11-24,9.755714416503906 +BMY,1987-11-25,9.96391487121582 +BMY,1987-11-27,9.547513008117676 +BMY,1987-11-30,9.071624755859375 +BMY,1987-12-01,9.369054794311523 +BMY,1987-12-02,9.547513008117676 +BMY,1987-12-03,9.16085433959961 +BMY,1987-12-04,9.369054794311523 +BMY,1987-12-07,9.48802661895752 +BMY,1987-12-08,9.755714416503906 +BMY,1987-12-09,9.874686241149902 +BMY,1987-12-10,9.636741638183594 +BMY,1987-12-11,9.755714416503906 +BMY,1987-12-14,9.993659019470215 +BMY,1987-12-15,10.082887649536133 +BMY,1987-12-16,10.469547271728516 +BMY,1987-12-17,10.291089057922363 +BMY,1987-12-18,10.529032707214355 +BMY,1987-12-21,10.558775901794434 +BMY,1987-12-22,10.529032707214355 +BMY,1987-12-23,10.320832252502441 +BMY,1987-12-24,10.35057544708252 +BMY,1987-12-28,10.112630844116211 +BMY,1987-12-29,9.993659019470215 +BMY,1987-12-30,10.231602668762207 +BMY,1987-12-31,9.90442943572998 +BMY,1988-01-04,10.291089057922363 +BMY,1988-01-05,10.380317687988281 +BMY,1988-01-06,10.291089057922363 +BMY,1988-01-07,10.499290466308594 +BMY,1988-01-08,9.606999397277832 +BMY,1988-01-11,9.874686241149902 +BMY,1988-01-12,10.082887649536133 +BMY,1988-01-13,10.082887649536133 +BMY,1988-01-14,10.053145408630371 +BMY,1988-01-15,10.201860427856445 +BMY,1988-01-18,10.053145408630371 +BMY,1988-01-19,9.90442943572998 +BMY,1988-01-20,9.517769813537598 +BMY,1988-01-21,9.69622802734375 +BMY,1988-01-22,9.874686241149902 +BMY,1988-01-25,10.112630844116211 +BMY,1988-01-26,10.082887649536133 +BMY,1988-01-27,10.201860427856445 +BMY,1988-01-28,10.41006088256836 +BMY,1988-01-29,10.469547271728516 +BMY,1988-02-01,10.469547271728516 +BMY,1988-02-02,10.439804077148438 +BMY,1988-02-03,10.082887649536133 +BMY,1988-02-04,9.96391487121582 +BMY,1988-02-05,10.112630844116211 +BMY,1988-02-08,10.231602668762207 +BMY,1988-02-09,10.320832252502441 +BMY,1988-02-10,10.558775901794434 +BMY,1988-02-11,10.439804077148438 +BMY,1988-02-12,10.529032707214355 +BMY,1988-02-16,10.499290466308594 +BMY,1988-02-17,10.35057544708252 +BMY,1988-02-18,10.380317687988281 +BMY,1988-02-19,10.588519096374512 +BMY,1988-02-22,10.648004531860352 +BMY,1988-02-23,10.648004531860352 +BMY,1988-02-24,10.67774772644043 +BMY,1988-02-25,10.291089057922363 +BMY,1988-02-26,10.35057544708252 +BMY,1988-02-29,10.67774772644043 +BMY,1988-03-01,10.648004531860352 +BMY,1988-03-02,10.766977310180664 +BMY,1988-03-03,10.67774772644043 +BMY,1988-03-04,10.558775901794434 +BMY,1988-03-07,10.558775901794434 +BMY,1988-03-08,10.67774772644043 +BMY,1988-03-09,10.61826229095459 +BMY,1988-03-10,10.41006088256836 +BMY,1988-03-11,10.231602668762207 +BMY,1988-03-14,10.41006088256836 +BMY,1988-03-15,10.41006088256836 +BMY,1988-03-16,10.439804077148438 +BMY,1988-03-17,10.707490921020508 +BMY,1988-03-18,10.67774772644043 +BMY,1988-03-21,10.499290466308594 +BMY,1988-03-22,10.499290466308594 +BMY,1988-03-23,10.231602668762207 +BMY,1988-03-24,10.112630844116211 +BMY,1988-03-25,10.023402214050293 +BMY,1988-03-28,9.993659019470215 +BMY,1988-03-29,9.993659019470215 +BMY,1988-03-30,9.844943046569824 +BMY,1988-03-31,9.785456657409668 +BMY,1988-04-04,9.547513008117676 +BMY,1988-04-05,9.636741638183594 +BMY,1988-04-06,9.993659019470215 +BMY,1988-04-07,10.112630844116211 +BMY,1988-04-08,10.261345863342285 +BMY,1988-04-11,10.172117233276367 +BMY,1988-04-12,10.082887649536133 +BMY,1988-04-13,10.112630844116211 +BMY,1988-04-14,9.666484832763672 +BMY,1988-04-15,9.606999397277832 +BMY,1988-04-18,9.547513008117676 +BMY,1988-04-19,9.339311599731445 +BMY,1988-04-20,9.42854118347168 +BMY,1988-04-21,9.458284378051758 +BMY,1988-04-22,9.666484832763672 +BMY,1988-04-25,9.785456657409668 +BMY,1988-04-26,9.844943046569824 +BMY,1988-04-27,9.755714416503906 +BMY,1988-04-28,9.69622802734375 +BMY,1988-04-29,9.666484832763672 +BMY,1988-05-02,9.606999397277832 +BMY,1988-05-03,9.666484832763672 +BMY,1988-05-04,9.577256202697754 +BMY,1988-05-05,9.398797988891602 +BMY,1988-05-06,9.279826164245605 +BMY,1988-05-09,9.369054794311523 +BMY,1988-05-10,9.458284378051758 +BMY,1988-05-11,9.22033977508545 +BMY,1988-05-12,9.16085433959961 +BMY,1988-05-13,9.42854118347168 +BMY,1988-05-16,9.577256202697754 +BMY,1988-05-17,9.42854118347168 +BMY,1988-05-18,9.250082969665527 +BMY,1988-05-19,9.398797988891602 +BMY,1988-05-20,9.48802661895752 +BMY,1988-05-23,9.42854118347168 +BMY,1988-05-24,9.48802661895752 +BMY,1988-05-25,9.517769813537598 +BMY,1988-05-26,9.666484832763672 +BMY,1988-05-27,9.577256202697754 +BMY,1988-05-31,9.96391487121582 +BMY,1988-06-01,10.35057544708252 +BMY,1988-06-02,10.172117233276367 +BMY,1988-06-03,9.815199851989746 +BMY,1988-06-06,9.636741638183594 +BMY,1988-06-07,9.636741638183594 +BMY,1988-06-08,9.934171676635742 +BMY,1988-06-09,9.844943046569824 +BMY,1988-06-10,9.874686241149902 +BMY,1988-06-13,9.874686241149902 +BMY,1988-06-14,9.96391487121582 +BMY,1988-06-15,10.023402214050293 +BMY,1988-06-16,9.844943046569824 +BMY,1988-06-17,9.755714416503906 +BMY,1988-06-20,9.69622802734375 +BMY,1988-06-21,9.636741638183594 +BMY,1988-06-22,9.755714416503906 +BMY,1988-06-23,9.69622802734375 +BMY,1988-06-24,9.547513008117676 +BMY,1988-06-27,9.458284378051758 +BMY,1988-06-28,9.636741638183594 +BMY,1988-06-29,9.666484832763672 +BMY,1988-06-30,9.636741638183594 +BMY,1988-07-01,9.517769813537598 +BMY,1988-07-05,9.577256202697754 +BMY,1988-07-06,9.458284378051758 +BMY,1988-07-07,9.547513008117676 +BMY,1988-07-08,9.517769813537598 +BMY,1988-07-11,9.458284378051758 +BMY,1988-07-12,9.48802661895752 +BMY,1988-07-13,9.398797988891602 +BMY,1988-07-14,9.42854118347168 +BMY,1988-07-15,9.666484832763672 +BMY,1988-07-18,9.606999397277832 +BMY,1988-07-19,9.606999397277832 +BMY,1988-07-20,9.755714416503906 +BMY,1988-07-21,9.785456657409668 +BMY,1988-07-22,9.636741638183594 +BMY,1988-07-25,9.755714416503906 +BMY,1988-07-26,9.874686241149902 +BMY,1988-07-27,9.815199851989746 +BMY,1988-07-28,10.023402214050293 +BMY,1988-07-29,10.261345863342285 +BMY,1988-08-01,10.291089057922363 +BMY,1988-08-02,10.231602668762207 +BMY,1988-08-03,10.291089057922363 +BMY,1988-08-04,10.112630844116211 +BMY,1988-08-05,10.053145408630371 +BMY,1988-08-08,10.023402214050293 +BMY,1988-08-09,10.023402214050293 +BMY,1988-08-10,9.844943046569824 +BMY,1988-08-11,9.934171676635742 +BMY,1988-08-12,9.993659019470215 +BMY,1988-08-15,9.785456657409668 +BMY,1988-08-16,10.082887649536133 +BMY,1988-08-17,9.96391487121582 +BMY,1988-08-18,10.023402214050293 +BMY,1988-08-19,9.874686241149902 +BMY,1988-08-22,9.725971221923828 +BMY,1988-08-23,9.96391487121582 +BMY,1988-08-24,10.082887649536133 +BMY,1988-08-25,9.934171676635742 +BMY,1988-08-26,9.993659019470215 +BMY,1988-08-29,10.201860427856445 +BMY,1988-08-30,10.172117233276367 +BMY,1988-08-31,10.082887649536133 +BMY,1988-09-01,9.874686241149902 +BMY,1988-09-02,10.172117233276367 +BMY,1988-09-06,10.35057544708252 +BMY,1988-09-07,10.41006088256836 +BMY,1988-09-08,10.469547271728516 +BMY,1988-09-09,10.469547271728516 +BMY,1988-09-12,10.380317687988281 +BMY,1988-09-13,10.469547271728516 +BMY,1988-09-14,10.439804077148438 +BMY,1988-09-15,10.35057544708252 +BMY,1988-09-16,10.439804077148438 +BMY,1988-09-19,10.320832252502441 +BMY,1988-09-20,10.41006088256836 +BMY,1988-09-21,10.41006088256836 +BMY,1988-09-22,10.439804077148438 +BMY,1988-09-23,10.41006088256836 +BMY,1988-09-26,10.380317687988281 +BMY,1988-09-27,10.320832252502441 +BMY,1988-09-28,10.35057544708252 +BMY,1988-09-29,10.558775901794434 +BMY,1988-09-30,10.558775901794434 +BMY,1988-10-03,10.469547271728516 +BMY,1988-10-04,10.439804077148438 +BMY,1988-10-05,10.529032707214355 +BMY,1988-10-06,10.469547271728516 +BMY,1988-10-07,10.796719551086426 +BMY,1988-10-10,10.737234115600586 +BMY,1988-10-11,10.707490921020508 +BMY,1988-10-12,10.469547271728516 +BMY,1988-10-13,10.469547271728516 +BMY,1988-10-14,10.41006088256836 +BMY,1988-10-17,10.499290466308594 +BMY,1988-10-18,10.588519096374512 +BMY,1988-10-19,10.439804077148438 +BMY,1988-10-20,10.707490921020508 +BMY,1988-10-21,10.737234115600586 +BMY,1988-10-24,10.67774772644043 +BMY,1988-10-25,10.707490921020508 +BMY,1988-10-26,10.737234115600586 +BMY,1988-10-27,10.61826229095459 +BMY,1988-10-28,10.558775901794434 +BMY,1988-10-31,10.558775901794434 +BMY,1988-11-01,10.588519096374512 +BMY,1988-11-02,10.67774772644043 +BMY,1988-11-03,10.588519096374512 +BMY,1988-11-04,10.41006088256836 +BMY,1988-11-07,10.291089057922363 +BMY,1988-11-08,10.142374038696289 +BMY,1988-11-09,10.142374038696289 +BMY,1988-11-10,10.231602668762207 +BMY,1988-11-11,9.993659019470215 +BMY,1988-11-14,9.96391487121582 +BMY,1988-11-15,10.053145408630371 +BMY,1988-11-16,9.874686241149902 +BMY,1988-11-17,9.96391487121582 +BMY,1988-11-18,10.053145408630371 +BMY,1988-11-21,10.112630844116211 +BMY,1988-11-22,10.35057544708252 +BMY,1988-11-23,10.469547271728516 +BMY,1988-11-25,10.201860427856445 +BMY,1988-11-28,10.291089057922363 +BMY,1988-11-29,10.439804077148438 +BMY,1988-11-30,10.558775901794434 +BMY,1988-12-01,10.588519096374512 +BMY,1988-12-02,10.558775901794434 +BMY,1988-12-05,10.61826229095459 +BMY,1988-12-06,10.796719551086426 +BMY,1988-12-07,10.766977310180664 +BMY,1988-12-08,10.67774772644043 +BMY,1988-12-09,10.796719551086426 +BMY,1988-12-12,10.856205940246582 +BMY,1988-12-13,10.88594913482666 +BMY,1988-12-14,10.826462745666504 +BMY,1988-12-15,10.766977310180664 +BMY,1988-12-16,10.766977310180664 +BMY,1988-12-19,10.945435523986816 +BMY,1988-12-20,10.88594913482666 +BMY,1988-12-21,10.88594913482666 +BMY,1988-12-22,10.826462745666504 +BMY,1988-12-23,10.88594913482666 +BMY,1988-12-27,10.766977310180664 +BMY,1988-12-28,10.766977310180664 +BMY,1988-12-29,10.915692329406738 +BMY,1988-12-30,10.766977310180664 +BMY,1989-01-03,10.558775901794434 +BMY,1989-01-04,10.707490921020508 +BMY,1989-01-05,10.588519096374512 +BMY,1989-01-06,10.529032707214355 +BMY,1989-01-09,10.67774772644043 +BMY,1989-01-10,10.588519096374512 +BMY,1989-01-11,10.67774772644043 +BMY,1989-01-12,10.61826229095459 +BMY,1989-01-13,10.61826229095459 +BMY,1989-01-16,10.529032707214355 +BMY,1989-01-17,10.558775901794434 +BMY,1989-01-18,10.707490921020508 +BMY,1989-01-19,10.61826229095459 +BMY,1989-01-20,10.529032707214355 +BMY,1989-01-23,10.469547271728516 +BMY,1989-01-24,10.529032707214355 +BMY,1989-01-25,10.588519096374512 +BMY,1989-01-26,10.737234115600586 +BMY,1989-01-27,10.856205940246582 +BMY,1989-01-30,10.975178718566895 +BMY,1989-01-31,10.945435523986816 +BMY,1989-02-01,10.915692329406738 +BMY,1989-02-02,10.826462745666504 +BMY,1989-02-03,10.975178718566895 +BMY,1989-02-06,10.945435523986816 +BMY,1989-02-07,11.09415054321289 +BMY,1989-02-08,11.09415054321289 +BMY,1989-02-09,11.09415054321289 +BMY,1989-02-10,10.975178718566895 +BMY,1989-02-13,10.945435523986816 +BMY,1989-02-14,10.88594913482666 +BMY,1989-02-15,11.004921913146973 +BMY,1989-02-16,11.03466510772705 +BMY,1989-02-17,11.064408302307129 +BMY,1989-02-21,11.09415054321289 +BMY,1989-02-22,10.856205940246582 +BMY,1989-02-23,10.826462745666504 +BMY,1989-02-24,10.737234115600586 +BMY,1989-02-27,10.67774772644043 +BMY,1989-02-28,10.737234115600586 +BMY,1989-03-01,10.648004531860352 +BMY,1989-03-02,10.707490921020508 +BMY,1989-03-03,10.737234115600586 +BMY,1989-03-06,10.766977310180664 +BMY,1989-03-07,10.67774772644043 +BMY,1989-03-08,10.796719551086426 +BMY,1989-03-09,11.004921913146973 +BMY,1989-03-10,10.856205940246582 +BMY,1989-03-13,11.004921913146973 +BMY,1989-03-14,11.004921913146973 +BMY,1989-03-15,11.03466510772705 +BMY,1989-03-16,11.272608757019043 +BMY,1989-03-17,11.03466510772705 +BMY,1989-03-20,10.945435523986816 +BMY,1989-03-21,11.03466510772705 +BMY,1989-03-22,11.064408302307129 +BMY,1989-03-23,11.064408302307129 +BMY,1989-03-27,11.09415054321289 +BMY,1989-03-28,11.123893737792969 +BMY,1989-03-29,11.09415054321289 +BMY,1989-03-30,11.064408302307129 +BMY,1989-03-31,11.183380126953125 +BMY,1989-04-03,11.183380126953125 +BMY,1989-04-04,11.123893737792969 +BMY,1989-04-05,11.242865562438965 +BMY,1989-04-06,11.272608757019043 +BMY,1989-04-07,11.391580581665039 +BMY,1989-04-10,11.480810165405273 +BMY,1989-04-11,11.451066970825195 +BMY,1989-04-12,11.480810165405273 +BMY,1989-04-13,11.3320951461792 +BMY,1989-04-14,11.510553359985352 +BMY,1989-04-17,11.510553359985352 +BMY,1989-04-18,11.59978199005127 +BMY,1989-04-19,11.540295600891113 +BMY,1989-04-20,11.361838340759277 +BMY,1989-04-21,11.480810165405273 +BMY,1989-04-24,11.421323776245117 +BMY,1989-04-25,11.302351951599121 +BMY,1989-04-26,11.302351951599121 +BMY,1989-04-27,11.510553359985352 +BMY,1989-04-28,11.540295600891113 +BMY,1989-05-01,11.629525184631348 +BMY,1989-05-02,11.659268379211426 +BMY,1989-05-03,11.659268379211426 +BMY,1989-05-04,11.629525184631348 +BMY,1989-05-05,11.629525184631348 +BMY,1989-05-08,11.540295600891113 +BMY,1989-05-09,11.540295600891113 +BMY,1989-05-10,11.659268379211426 +BMY,1989-05-11,11.689010620117188 +BMY,1989-05-12,11.986441612243652 +BMY,1989-05-15,12.075671195983887 +BMY,1989-05-16,12.045928001403809 +BMY,1989-05-17,12.075671195983887 +BMY,1989-05-18,12.045928001403809 +BMY,1989-05-19,12.075671195983887 +BMY,1989-05-22,12.01618480682373 +BMY,1989-05-23,11.778240203857422 +BMY,1989-05-24,11.837725639343262 +BMY,1989-05-25,11.897212982177734 +BMY,1989-05-26,11.986441612243652 +BMY,1989-05-30,11.8079833984375 +BMY,1989-05-31,11.897212982177734 +BMY,1989-06-01,11.8079833984375 +BMY,1989-06-02,11.86746883392334 +BMY,1989-06-05,11.748497009277344 +BMY,1989-06-06,11.8079833984375 +BMY,1989-06-07,11.926956176757812 +BMY,1989-06-08,11.837725639343262 +BMY,1989-06-09,11.897212982177734 +BMY,1989-06-12,11.86746883392334 +BMY,1989-06-13,11.718753814697266 +BMY,1989-06-14,11.451066970825195 +BMY,1989-06-15,11.391580581665039 +BMY,1989-06-16,11.361838340759277 +BMY,1989-06-19,11.480810165405273 +BMY,1989-06-20,11.421323776245117 +BMY,1989-06-21,11.391580581665039 +BMY,1989-06-22,11.391580581665039 +BMY,1989-06-23,11.718753814697266 +BMY,1989-06-26,11.718753814697266 +BMY,1989-06-27,11.837725639343262 +BMY,1989-06-28,11.8079833984375 +BMY,1989-06-29,11.570038795471191 +BMY,1989-06-30,11.391580581665039 +BMY,1989-07-03,11.510553359985352 +BMY,1989-07-05,11.421323776245117 +BMY,1989-07-06,11.510553359985352 +BMY,1989-07-07,11.629525184631348 +BMY,1989-07-10,11.748497009277344 +BMY,1989-07-11,11.778240203857422 +BMY,1989-07-12,11.748497009277344 +BMY,1989-07-13,11.748497009277344 +BMY,1989-07-14,11.837725639343262 +BMY,1989-07-17,12.105414390563965 +BMY,1989-07-18,12.075671195983887 +BMY,1989-07-19,12.194643020629883 +BMY,1989-07-20,12.254129409790039 +BMY,1989-07-21,12.2838716506958 +BMY,1989-07-24,12.224386215209961 +BMY,1989-07-25,12.2838716506958 +BMY,1989-07-26,12.343358039855957 +BMY,1989-07-27,11.778240203857422 +BMY,1989-07-28,11.480810165405273 +BMY,1989-07-31,11.480810165405273 +BMY,1989-08-01,11.480810165405273 +BMY,1989-08-02,11.480810165405273 +BMY,1989-08-03,11.302351951599121 +BMY,1989-08-04,11.213123321533203 +BMY,1989-08-07,11.242865562438965 +BMY,1989-08-08,11.242865562438965 +BMY,1989-08-09,11.183380126953125 +BMY,1989-08-10,11.391580581665039 +BMY,1989-08-11,11.451066970825195 +BMY,1989-08-14,11.391580581665039 +BMY,1989-08-15,11.361838340759277 +BMY,1989-08-16,11.391580581665039 +BMY,1989-08-17,11.361838340759277 +BMY,1989-08-18,11.510553359985352 +BMY,1989-08-21,11.59978199005127 +BMY,1989-08-22,11.59978199005127 +BMY,1989-08-23,11.629525184631348 +BMY,1989-08-24,11.748497009277344 +BMY,1989-08-25,11.8079833984375 +BMY,1989-08-28,11.8079833984375 +BMY,1989-08-29,11.748497009277344 +BMY,1989-08-30,11.718753814697266 +BMY,1989-08-31,11.748497009277344 +BMY,1989-09-01,11.926956176757812 +BMY,1989-09-05,12.105414390563965 +BMY,1989-09-06,12.164899826049805 +BMY,1989-09-07,12.135156631469727 +BMY,1989-09-08,12.075671195983887 +BMY,1989-09-11,11.926956176757812 +BMY,1989-09-12,11.926956176757812 +BMY,1989-09-13,11.897212982177734 +BMY,1989-09-14,11.8079833984375 +BMY,1989-09-15,11.778240203857422 +BMY,1989-09-18,11.8079833984375 +BMY,1989-09-19,11.718753814697266 +BMY,1989-09-20,11.837725639343262 +BMY,1989-09-21,11.86746883392334 +BMY,1989-09-22,11.95669937133789 +BMY,1989-09-25,11.926956176757812 +BMY,1989-09-26,11.926956176757812 +BMY,1989-09-27,12.224386215209961 +BMY,1989-09-28,12.462329864501953 +BMY,1989-09-29,12.551559448242188 +BMY,1989-10-02,12.492073059082031 +BMY,1989-10-03,12.730016708374023 +BMY,1989-10-04,12.78950309753418 +BMY,1989-10-05,12.78950309753418 +BMY,1989-10-06,12.848990440368652 +BMY,1989-10-09,12.908475875854492 +BMY,1989-10-10,13.027447700500488 +BMY,1989-10-11,12.848990440368652 +BMY,1989-10-12,12.611044883728027 +BMY,1989-10-13,11.986441612243652 +BMY,1989-10-16,12.343358039855957 +BMY,1989-10-17,12.224386215209961 +BMY,1989-10-18,12.135156631469727 +BMY,1989-10-19,12.551559448242188 +BMY,1989-10-20,12.373101234436035 +BMY,1989-10-23,12.462329864501953 +BMY,1989-10-24,12.432586669921875 +BMY,1989-10-25,12.402844429016113 +BMY,1989-10-26,12.2838716506958 +BMY,1989-10-27,12.135156631469727 +BMY,1989-10-30,12.2838716506958 +BMY,1989-10-31,12.551559448242188 +BMY,1989-11-01,12.848990440368652 +BMY,1989-11-02,12.848990440368652 +BMY,1989-11-03,12.78950309753418 +BMY,1989-11-06,12.58130168914795 +BMY,1989-11-07,12.759759902954102 +BMY,1989-11-08,12.78950309753418 +BMY,1989-11-09,12.878732681274414 +BMY,1989-11-10,13.027447700500488 +BMY,1989-11-13,12.997705459594727 +BMY,1989-11-14,12.819246292114258 +BMY,1989-11-15,13.235649108886719 +BMY,1989-11-16,13.176162719726562 +BMY,1989-11-17,13.20590591430664 +BMY,1989-11-20,13.027447700500488 +BMY,1989-11-21,13.027447700500488 +BMY,1989-11-22,13.354620933532715 +BMY,1989-11-24,13.414107322692871 +BMY,1989-11-27,13.443849563598633 +BMY,1989-11-28,13.443849563598633 +BMY,1989-11-29,13.176162719726562 +BMY,1989-11-30,13.235649108886719 +BMY,1989-12-01,13.503335952758789 +BMY,1989-12-04,13.562822341918945 +BMY,1989-12-05,13.473592758178711 +BMY,1989-12-06,13.533079147338867 +BMY,1989-12-07,13.503335952758789 +BMY,1989-12-08,13.592564582824707 +BMY,1989-12-11,13.384364128112793 +BMY,1989-12-12,13.295134544372559 +BMY,1989-12-13,13.295134544372559 +BMY,1989-12-14,13.384364128112793 +BMY,1989-12-15,13.295134544372559 +BMY,1989-12-18,13.20590591430664 +BMY,1989-12-19,13.146419525146484 +BMY,1989-12-20,13.176162719726562 +BMY,1989-12-21,13.265392303466797 +BMY,1989-12-22,13.265392303466797 +BMY,1989-12-26,13.20590591430664 +BMY,1989-12-27,13.324877738952637 +BMY,1989-12-28,13.503335952758789 +BMY,1989-12-29,13.324877738952637 +BMY,1990-01-02,13.562822341918945 +BMY,1990-01-03,13.830510139465332 +BMY,1990-01-04,13.741279602050781 +BMY,1990-01-05,13.324877738952637 +BMY,1990-01-08,13.414107322692871 +BMY,1990-01-09,13.20590591430664 +BMY,1990-01-10,13.384364128112793 +BMY,1990-01-11,13.533079147338867 +BMY,1990-01-12,13.086934089660645 +BMY,1990-01-15,12.93821907043457 +BMY,1990-01-16,13.057190895080566 +BMY,1990-01-17,13.146419525146484 +BMY,1990-01-18,13.20590591430664 +BMY,1990-01-19,13.235649108886719 +BMY,1990-01-22,12.670531272888184 +BMY,1990-01-23,12.640788078308105 +BMY,1990-01-24,12.640788078308105 +BMY,1990-01-25,12.462329864501953 +BMY,1990-01-26,12.373101234436035 +BMY,1990-01-29,12.402844429016113 +BMY,1990-01-30,12.2838716506958 +BMY,1990-01-31,12.343358039855957 +BMY,1990-02-01,12.700274467468262 +BMY,1990-02-02,12.58130168914795 +BMY,1990-02-05,12.551559448242188 +BMY,1990-02-06,12.402844429016113 +BMY,1990-02-07,12.700274467468262 +BMY,1990-02-08,12.492073059082031 +BMY,1990-02-09,12.462329864501953 +BMY,1990-02-12,12.462329864501953 +BMY,1990-02-13,12.640788078308105 +BMY,1990-02-14,12.759759902954102 +BMY,1990-02-15,12.908475875854492 +BMY,1990-02-16,12.78950309753418 +BMY,1990-02-20,12.611044883728027 +BMY,1990-02-21,12.492073059082031 +BMY,1990-02-22,12.313614845275879 +BMY,1990-02-23,12.135156631469727 +BMY,1990-02-26,12.432586669921875 +BMY,1990-02-27,12.462329864501953 +BMY,1990-02-28,12.373101234436035 +BMY,1990-03-01,12.462329864501953 +BMY,1990-03-02,12.611044883728027 +BMY,1990-03-05,12.492073059082031 +BMY,1990-03-06,12.670531272888184 +BMY,1990-03-07,12.611044883728027 +BMY,1990-03-08,12.78950309753418 +BMY,1990-03-09,12.878732681274414 +BMY,1990-03-12,12.78950309753418 +BMY,1990-03-13,12.432586669921875 +BMY,1990-03-14,12.462329864501953 +BMY,1990-03-15,12.432586669921875 +BMY,1990-03-16,12.611044883728027 +BMY,1990-03-19,12.670531272888184 +BMY,1990-03-20,12.611044883728027 +BMY,1990-03-21,12.551559448242188 +BMY,1990-03-22,12.343358039855957 +BMY,1990-03-23,12.432586669921875 +BMY,1990-03-26,12.551559448242188 +BMY,1990-03-27,12.730016708374023 +BMY,1990-03-28,12.730016708374023 +BMY,1990-03-29,12.730016708374023 +BMY,1990-03-30,12.670531272888184 +BMY,1990-04-02,12.670531272888184 +BMY,1990-04-03,12.967962265014648 +BMY,1990-04-04,12.93821907043457 +BMY,1990-04-05,12.997705459594727 +BMY,1990-04-06,12.93821907043457 +BMY,1990-04-09,13.086934089660645 +BMY,1990-04-10,13.086934089660645 +BMY,1990-04-11,13.057190895080566 +BMY,1990-04-12,13.20590591430664 +BMY,1990-04-16,13.086934089660645 +BMY,1990-04-17,13.057190895080566 +BMY,1990-04-18,12.878732681274414 +BMY,1990-04-19,12.700274467468262 +BMY,1990-04-20,12.551559448242188 +BMY,1990-04-23,12.402844429016113 +BMY,1990-04-24,12.52181625366211 +BMY,1990-04-25,12.551559448242188 +BMY,1990-04-26,13.057190895080566 +BMY,1990-04-27,13.116677284240723 +BMY,1990-04-30,13.354620933532715 +BMY,1990-05-01,13.384364128112793 +BMY,1990-05-02,13.503335952758789 +BMY,1990-05-03,13.354620933532715 +BMY,1990-05-04,13.414107322692871 +BMY,1990-05-07,13.562822341918945 +BMY,1990-05-08,13.800766944885254 +BMY,1990-05-09,13.91973876953125 +BMY,1990-05-10,14.12794017791748 +BMY,1990-05-11,14.306398391723633 +BMY,1990-05-14,14.276655197143555 +BMY,1990-05-15,14.098196983337402 +BMY,1990-05-16,13.91973876953125 +BMY,1990-05-17,14.068453788757324 +BMY,1990-05-18,14.068453788757324 +BMY,1990-05-21,14.39562702178955 +BMY,1990-05-22,14.603828430175781 +BMY,1990-05-23,14.722800254821777 +BMY,1990-05-24,14.663313865661621 +BMY,1990-05-25,14.455113410949707 +BMY,1990-05-29,14.722800254821777 +BMY,1990-05-30,14.722800254821777 +BMY,1990-05-31,14.574085235595703 +BMY,1990-06-01,14.603828430175781 +BMY,1990-06-04,14.812029838562012 +BMY,1990-06-05,14.782286643981934 +BMY,1990-06-06,14.812029838562012 +BMY,1990-06-07,14.6930570602417 +BMY,1990-06-08,14.39562702178955 +BMY,1990-06-11,14.544342041015625 +BMY,1990-06-12,14.84177303314209 +BMY,1990-06-13,14.812029838562012 +BMY,1990-06-14,14.722800254821777 +BMY,1990-06-15,14.722800254821777 +BMY,1990-06-18,14.544342041015625 +BMY,1990-06-19,14.574085235595703 +BMY,1990-06-20,14.722800254821777 +BMY,1990-06-21,14.901259422302246 +BMY,1990-06-22,14.663313865661621 +BMY,1990-06-25,14.514598846435547 +BMY,1990-06-26,14.603828430175781 +BMY,1990-06-27,15.04997444152832 +BMY,1990-06-28,15.347403526306152 +BMY,1990-06-29,15.079716682434082 +BMY,1990-07-02,15.10945987701416 +BMY,1990-07-03,15.31766128540039 +BMY,1990-07-05,15.079716682434082 +BMY,1990-07-06,15.168946266174316 +BMY,1990-07-09,15.04997444152832 +BMY,1990-07-10,15.020231246948242 +BMY,1990-07-11,15.228431701660156 +BMY,1990-07-12,15.347403526306152 +BMY,1990-07-13,15.466376304626465 +BMY,1990-07-16,15.6448335647583 +BMY,1990-07-17,15.406889915466309 +BMY,1990-07-18,15.287918090820312 +BMY,1990-07-19,15.37714672088623 +BMY,1990-07-20,15.228431701660156 +BMY,1990-07-23,14.901259422302246 +BMY,1990-07-24,14.84177303314209 +BMY,1990-07-25,15.020231246948242 +BMY,1990-07-26,15.139203071594238 +BMY,1990-07-27,15.020231246948242 +BMY,1990-07-30,15.198689460754395 +BMY,1990-07-31,15.466376304626465 +BMY,1990-08-01,15.466376304626465 +BMY,1990-08-02,14.812029838562012 +BMY,1990-08-03,14.39562702178955 +BMY,1990-08-06,13.91973876953125 +BMY,1990-08-07,14.306398391723633 +BMY,1990-08-08,14.633570671081543 +BMY,1990-08-09,14.6930570602417 +BMY,1990-08-10,14.574085235595703 +BMY,1990-08-13,14.6930570602417 +BMY,1990-08-14,14.633570671081543 +BMY,1990-08-15,14.722800254821777 +BMY,1990-08-16,14.425370216369629 +BMY,1990-08-17,14.18742561340332 +BMY,1990-08-20,14.276655197143555 +BMY,1990-08-21,13.949481964111328 +BMY,1990-08-22,13.562822341918945 +BMY,1990-08-23,13.324877738952637 +BMY,1990-08-24,13.741279602050781 +BMY,1990-08-27,14.157683372497559 +BMY,1990-08-28,14.12794017791748 +BMY,1990-08-29,14.455113410949707 +BMY,1990-08-30,14.365883827209473 +BMY,1990-08-31,14.484855651855469 +BMY,1990-09-04,14.633570671081543 +BMY,1990-09-05,14.544342041015625 +BMY,1990-09-06,14.336140632629395 +BMY,1990-09-07,14.455113410949707 +BMY,1990-09-10,14.306398391723633 +BMY,1990-09-11,14.306398391723633 +BMY,1990-09-12,14.514598846435547 +BMY,1990-09-13,14.306398391723633 +BMY,1990-09-14,14.157683372497559 +BMY,1990-09-17,14.306398391723633 +BMY,1990-09-18,14.246912002563477 +BMY,1990-09-19,13.91973876953125 +BMY,1990-09-20,13.741279602050781 +BMY,1990-09-21,13.622307777404785 +BMY,1990-09-24,13.414107322692871 +BMY,1990-09-25,13.741279602050781 +BMY,1990-09-26,13.562822341918945 +BMY,1990-09-27,13.443849563598633 +BMY,1990-09-28,13.741279602050781 +BMY,1990-10-01,14.455113410949707 +BMY,1990-10-02,14.336140632629395 +BMY,1990-10-03,14.12794017791748 +BMY,1990-10-04,14.217168807983398 +BMY,1990-10-05,14.157683372497559 +BMY,1990-10-08,14.455113410949707 +BMY,1990-10-09,14.038710594177246 +BMY,1990-10-10,13.889995574951172 +BMY,1990-10-11,13.681794166564941 +BMY,1990-10-12,13.77102279663086 +BMY,1990-10-15,14.038710594177246 +BMY,1990-10-16,13.979225158691406 +BMY,1990-10-17,14.008968353271484 +BMY,1990-10-18,14.425370216369629 +BMY,1990-10-19,14.752544403076172 +BMY,1990-10-22,14.931001663208008 +BMY,1990-10-23,14.901259422302246 +BMY,1990-10-24,15.04997444152832 +BMY,1990-10-25,14.931001663208008 +BMY,1990-10-26,14.6930570602417 +BMY,1990-10-29,14.455113410949707 +BMY,1990-10-30,14.306398391723633 +BMY,1990-10-31,14.008968353271484 +BMY,1990-11-01,14.098196983337402 +BMY,1990-11-02,14.425370216369629 +BMY,1990-11-05,14.603828430175781 +BMY,1990-11-06,14.455113410949707 +BMY,1990-11-07,14.306398391723633 +BMY,1990-11-08,14.455113410949707 +BMY,1990-11-09,14.782286643981934 +BMY,1990-11-12,14.990488052368164 +BMY,1990-11-13,14.84177303314209 +BMY,1990-11-14,14.931001663208008 +BMY,1990-11-15,14.812029838562012 +BMY,1990-11-16,14.990488052368164 +BMY,1990-11-19,15.198689460754395 +BMY,1990-11-20,14.990488052368164 +BMY,1990-11-21,14.84177303314209 +BMY,1990-11-23,14.931001663208008 +BMY,1990-11-26,15.079716682434082 +BMY,1990-11-27,15.10945987701416 +BMY,1990-11-28,15.168946266174316 +BMY,1990-11-29,15.04997444152832 +BMY,1990-11-30,15.6448335647583 +BMY,1990-12-03,15.6448335647583 +BMY,1990-12-04,15.76380729675293 +BMY,1990-12-05,15.674576759338379 +BMY,1990-12-06,15.76380729675293 +BMY,1990-12-07,15.912522315979004 +BMY,1990-12-10,15.912522315979004 +BMY,1990-12-11,15.912522315979004 +BMY,1990-12-12,16.120723724365234 +BMY,1990-12-13,15.942264556884766 +BMY,1990-12-14,15.76380729675293 +BMY,1990-12-17,15.674576759338379 +BMY,1990-12-18,15.82329273223877 +BMY,1990-12-19,15.674576759338379 +BMY,1990-12-20,15.76380729675293 +BMY,1990-12-21,15.972007751464844 +BMY,1990-12-24,15.853035926818848 +BMY,1990-12-26,15.912522315979004 +BMY,1990-12-27,15.972007751464844 +BMY,1990-12-28,15.882779121398926 +BMY,1990-12-31,15.942264556884766 +BMY,1991-01-02,15.853035926818848 +BMY,1991-01-03,15.31766128540039 +BMY,1991-01-04,15.139203071594238 +BMY,1991-01-07,14.752544403076172 +BMY,1991-01-08,14.871516227722168 +BMY,1991-01-09,14.603828430175781 +BMY,1991-01-10,14.990488052368164 +BMY,1991-01-11,15.020231246948242 +BMY,1991-01-14,14.871516227722168 +BMY,1991-01-15,15.079716682434082 +BMY,1991-01-16,15.496118545532227 +BMY,1991-01-17,15.793549537658691 +BMY,1991-01-18,15.912522315979004 +BMY,1991-01-21,16.001750946044922 +BMY,1991-01-22,15.853035926818848 +BMY,1991-01-23,16.031494140625 +BMY,1991-01-24,16.269437789916992 +BMY,1991-01-25,16.269437789916992 +BMY,1991-01-28,16.269437789916992 +BMY,1991-01-29,16.209951400756836 +BMY,1991-01-30,16.507381439208984 +BMY,1991-01-31,16.418153762817383 +BMY,1991-02-01,16.358667373657227 +BMY,1991-02-04,16.656097412109375 +BMY,1991-02-05,16.834556579589844 +BMY,1991-02-06,17.102243423461914 +BMY,1991-02-07,16.864299774169922 +BMY,1991-02-08,17.250957489013672 +BMY,1991-02-11,17.935047149658203 +BMY,1991-02-12,17.488901138305664 +BMY,1991-02-13,17.8458194732666 +BMY,1991-02-14,17.5781307220459 +BMY,1991-02-15,17.87556266784668 +BMY,1991-02-19,18.054019927978516 +BMY,1991-02-20,17.756589889526367 +BMY,1991-02-21,17.99453353881836 +BMY,1991-02-22,18.202735900878906 +BMY,1991-02-25,18.202735900878906 +BMY,1991-02-26,17.756589889526367 +BMY,1991-02-27,17.905305862426758 +BMY,1991-02-28,17.786333084106445 +BMY,1991-03-01,18.024276733398438 +BMY,1991-03-04,18.113506317138672 +BMY,1991-03-05,18.4406795501709 +BMY,1991-03-06,18.14324951171875 +BMY,1991-03-07,18.024276733398438 +BMY,1991-03-08,18.321706771850586 +BMY,1991-03-11,18.291963577270508 +BMY,1991-03-12,18.172992706298828 +BMY,1991-03-13,18.23247718811035 +BMY,1991-03-14,18.351449966430664 +BMY,1991-03-15,18.23247718811035 +BMY,1991-03-18,18.024276733398438 +BMY,1991-03-19,17.60787582397461 +BMY,1991-03-20,17.935047149658203 +BMY,1991-03-21,18.083763122558594 +BMY,1991-03-22,18.172992706298828 +BMY,1991-03-25,18.321706771850586 +BMY,1991-03-26,18.916568756103516 +BMY,1991-03-27,18.648881912231445 +BMY,1991-03-28,18.619138717651367 +BMY,1991-04-01,18.291963577270508 +BMY,1991-04-02,18.946311950683594 +BMY,1991-04-03,18.5299072265625 +BMY,1991-04-04,18.797595977783203 +BMY,1991-04-05,18.500165939331055 +BMY,1991-04-08,18.619138717651367 +BMY,1991-04-09,18.14324951171875 +BMY,1991-04-10,18.23247718811035 +BMY,1991-04-11,18.619138717651367 +BMY,1991-04-12,18.886825561523438 +BMY,1991-04-15,18.470422744750977 +BMY,1991-04-16,19.005796432495117 +BMY,1991-04-17,18.916568756103516 +BMY,1991-04-18,18.886825561523438 +BMY,1991-04-19,18.58939552307129 +BMY,1991-04-22,18.202735900878906 +BMY,1991-04-23,17.8458194732666 +BMY,1991-04-24,17.786333084106445 +BMY,1991-04-25,17.99453353881836 +BMY,1991-04-26,18.14324951171875 +BMY,1991-04-29,17.905305862426758 +BMY,1991-04-30,17.905305862426758 +BMY,1991-05-01,18.619138717651367 +BMY,1991-05-02,18.67862319946289 +BMY,1991-05-03,18.797595977783203 +BMY,1991-05-06,18.82733917236328 +BMY,1991-05-07,18.67862319946289 +BMY,1991-05-08,18.58939552307129 +BMY,1991-05-09,19.213998794555664 +BMY,1991-05-10,18.946311950683594 +BMY,1991-05-13,19.12476921081543 +BMY,1991-05-14,18.886825561523438 +BMY,1991-05-15,18.5299072265625 +BMY,1991-05-16,18.797595977783203 +BMY,1991-05-17,19.035539627075195 +BMY,1991-05-20,19.303226470947266 +BMY,1991-05-21,19.749372482299805 +BMY,1991-05-22,19.987316131591797 +BMY,1991-05-23,19.95757484436035 +BMY,1991-05-24,19.749372482299805 +BMY,1991-05-28,19.987316131591797 +BMY,1991-05-29,19.898088455200195 +BMY,1991-05-30,19.600658416748047 +BMY,1991-05-31,19.213998794555664 +BMY,1991-06-03,18.916568756103516 +BMY,1991-06-04,18.97605323791504 +BMY,1991-06-05,19.154512405395508 +BMY,1991-06-06,18.85708236694336 +BMY,1991-06-07,18.619138717651367 +BMY,1991-06-10,18.55965232849121 +BMY,1991-06-11,18.82733917236328 +BMY,1991-06-12,18.738109588623047 +BMY,1991-06-13,18.738109588623047 +BMY,1991-06-14,19.273483276367188 +BMY,1991-06-17,19.09502601623535 +BMY,1991-06-18,18.916568756103516 +BMY,1991-06-19,18.738109588623047 +BMY,1991-06-20,18.797595977783203 +BMY,1991-06-21,19.035539627075195 +BMY,1991-06-24,18.67862319946289 +BMY,1991-06-25,18.946311950683594 +BMY,1991-06-26,18.85708236694336 +BMY,1991-06-27,18.82733917236328 +BMY,1991-06-28,18.500165939331055 +BMY,1991-07-01,19.12476921081543 +BMY,1991-07-02,19.213998794555664 +BMY,1991-07-03,19.035539627075195 +BMY,1991-07-05,19.09502601623535 +BMY,1991-07-08,19.005796432495117 +BMY,1991-07-09,19.065282821655273 +BMY,1991-07-10,19.065282821655273 +BMY,1991-07-11,19.154512405395508 +BMY,1991-07-12,19.3924560546875 +BMY,1991-07-15,19.80885887145996 +BMY,1991-07-16,19.630401611328125 +BMY,1991-07-17,19.511428833007812 +BMY,1991-07-18,19.481685638427734 +BMY,1991-07-19,19.451942443847656 +BMY,1991-07-22,19.332969665527344 +BMY,1991-07-23,19.005796432495117 +BMY,1991-07-24,19.213998794555664 +BMY,1991-07-25,19.481685638427734 +BMY,1991-07-26,19.481685638427734 +BMY,1991-07-29,19.80885887145996 +BMY,1991-07-30,19.927831649780273 +BMY,1991-07-31,20.017059326171875 +BMY,1991-08-01,20.136032104492188 +BMY,1991-08-02,20.37397575378418 +BMY,1991-08-05,20.165775299072266 +BMY,1991-08-06,20.433462142944336 +BMY,1991-08-07,20.314489364624023 +BMY,1991-08-08,20.2550048828125 +BMY,1991-08-09,20.2550048828125 +BMY,1991-08-12,20.314489364624023 +BMY,1991-08-13,20.403718948364258 +BMY,1991-08-14,20.463205337524414 +BMY,1991-08-15,20.67140769958496 +BMY,1991-08-16,20.3442325592041 +BMY,1991-08-19,19.83860206604004 +BMY,1991-08-20,19.927831649780273 +BMY,1991-08-21,20.52269172668457 +BMY,1991-08-22,20.492948532104492 +BMY,1991-08-23,20.284746170043945 +BMY,1991-08-26,20.403718948364258 +BMY,1991-08-27,20.82012176513672 +BMY,1991-08-28,20.82012176513672 +BMY,1991-08-29,20.849864959716797 +BMY,1991-08-30,20.70115089416504 +BMY,1991-09-03,20.492948532104492 +BMY,1991-09-04,20.2550048828125 +BMY,1991-09-05,20.314489364624023 +BMY,1991-09-06,20.52269172668457 +BMY,1991-09-09,20.611921310424805 +BMY,1991-09-10,20.433462142944336 +BMY,1991-09-11,20.433462142944336 +BMY,1991-09-12,20.70115089416504 +BMY,1991-09-13,20.433462142944336 +BMY,1991-09-16,20.463205337524414 +BMY,1991-09-17,20.492948532104492 +BMY,1991-09-18,20.492948532104492 +BMY,1991-09-19,20.403718948364258 +BMY,1991-09-20,20.314489364624023 +BMY,1991-09-23,20.165775299072266 +BMY,1991-09-24,20.314489364624023 +BMY,1991-09-25,19.95757484436035 +BMY,1991-09-26,19.719629287719727 +BMY,1991-09-27,19.481685638427734 +BMY,1991-09-30,19.68988609313965 +BMY,1991-10-01,19.987316131591797 +BMY,1991-10-02,19.868345260620117 +BMY,1991-10-03,19.719629287719727 +BMY,1991-10-04,19.3924560546875 +BMY,1991-10-07,19.3924560546875 +BMY,1991-10-08,19.422199249267578 +BMY,1991-10-09,19.481685638427734 +BMY,1991-10-10,19.83860206604004 +BMY,1991-10-11,19.57091522216797 +BMY,1991-10-14,19.600658416748047 +BMY,1991-10-15,19.868345260620117 +BMY,1991-10-16,19.83860206604004 +BMY,1991-10-17,19.54117202758789 +BMY,1991-10-18,19.57091522216797 +BMY,1991-10-21,19.184255599975586 +BMY,1991-10-22,18.886825561523438 +BMY,1991-10-23,19.332969665527344 +BMY,1991-10-24,19.24374008178711 +BMY,1991-10-25,19.451942443847656 +BMY,1991-10-28,19.80885887145996 +BMY,1991-10-29,20.10628890991211 +BMY,1991-10-30,20.136032104492188 +BMY,1991-10-31,20.611921310424805 +BMY,1991-11-01,20.611921310424805 +BMY,1991-11-04,20.611921310424805 +BMY,1991-11-05,20.55243492126465 +BMY,1991-11-06,20.314489364624023 +BMY,1991-11-07,20.165775299072266 +BMY,1991-11-08,19.927831649780273 +BMY,1991-11-11,19.898088455200195 +BMY,1991-11-12,20.046802520751953 +BMY,1991-11-13,20.136032104492188 +BMY,1991-11-14,20.225261688232422 +BMY,1991-11-15,19.273483276367188 +BMY,1991-11-18,19.57091522216797 +BMY,1991-11-19,19.303226470947266 +BMY,1991-11-20,19.362712860107422 +BMY,1991-11-21,19.451942443847656 +BMY,1991-11-22,19.09502601623535 +BMY,1991-11-25,18.5299072265625 +BMY,1991-11-26,18.024276733398438 +BMY,1991-11-27,18.470422744750977 +BMY,1991-11-29,18.67862319946289 +BMY,1991-12-02,19.12476921081543 +BMY,1991-12-03,18.916568756103516 +BMY,1991-12-04,18.85708236694336 +BMY,1991-12-05,18.648881912231445 +BMY,1991-12-06,18.767852783203125 +BMY,1991-12-09,18.738109588623047 +BMY,1991-12-10,18.58939552307129 +BMY,1991-12-11,18.4406795501709 +BMY,1991-12-12,18.85708236694336 +BMY,1991-12-13,18.70836639404297 +BMY,1991-12-16,18.82733917236328 +BMY,1991-12-17,18.70836639404297 +BMY,1991-12-18,19.154512405395508 +BMY,1991-12-19,19.005796432495117 +BMY,1991-12-20,19.213998794555664 +BMY,1991-12-23,19.422199249267578 +BMY,1991-12-24,19.95757484436035 +BMY,1991-12-26,20.492948532104492 +BMY,1991-12-27,20.195518493652344 +BMY,1991-12-30,20.70115089416504 +BMY,1991-12-31,20.998580932617188 +BMY,1992-01-02,20.998580932617188 +BMY,1992-01-03,20.998580932617188 +BMY,1992-01-06,21.08780860900879 +BMY,1992-01-07,20.93909454345703 +BMY,1992-01-08,21.117551803588867 +BMY,1992-01-09,21.117551803588867 +BMY,1992-01-10,20.582178115844727 +BMY,1992-01-13,20.403718948364258 +BMY,1992-01-14,20.403718948364258 +BMY,1992-01-15,20.10628890991211 +BMY,1992-01-16,19.927831649780273 +BMY,1992-01-17,20.3442325592041 +BMY,1992-01-20,20.136032104492188 +BMY,1992-01-21,19.451942443847656 +BMY,1992-01-22,19.95757484436035 +BMY,1992-01-23,19.3924560546875 +BMY,1992-01-24,19.660144805908203 +BMY,1992-01-27,19.481685638427734 +BMY,1992-01-28,19.184255599975586 +BMY,1992-01-29,18.97605323791504 +BMY,1992-01-30,19.184255599975586 +BMY,1992-01-31,19.005796432495117 +BMY,1992-02-03,19.035539627075195 +BMY,1992-02-04,19.451942443847656 +BMY,1992-02-05,19.3924560546875 +BMY,1992-02-06,19.184255599975586 +BMY,1992-02-07,19.065282821655273 +BMY,1992-02-10,19.035539627075195 +BMY,1992-02-11,19.035539627075195 +BMY,1992-02-12,19.154512405395508 +BMY,1992-02-13,19.035539627075195 +BMY,1992-02-14,18.58939552307129 +BMY,1992-02-18,18.470422744750977 +BMY,1992-02-19,18.738109588623047 +BMY,1992-02-20,18.67862319946289 +BMY,1992-02-21,18.70836639404297 +BMY,1992-02-24,18.767852783203125 +BMY,1992-02-25,19.154512405395508 +BMY,1992-02-26,19.24374008178711 +BMY,1992-02-27,19.24374008178711 +BMY,1992-02-28,19.213998794555664 +BMY,1992-03-02,19.154512405395508 +BMY,1992-03-03,19.065282821655273 +BMY,1992-03-04,18.82733917236328 +BMY,1992-03-05,18.70836639404297 +BMY,1992-03-06,18.97605323791504 +BMY,1992-03-09,18.946311950683594 +BMY,1992-03-10,19.035539627075195 +BMY,1992-03-11,18.797595977783203 +BMY,1992-03-12,18.797595977783203 +BMY,1992-03-13,18.619138717651367 +BMY,1992-03-16,18.797595977783203 +BMY,1992-03-17,18.82733917236328 +BMY,1992-03-18,18.70836639404297 +BMY,1992-03-19,18.85708236694336 +BMY,1992-03-20,19.065282821655273 +BMY,1992-03-23,19.12476921081543 +BMY,1992-03-24,19.154512405395508 +BMY,1992-03-25,19.09502601623535 +BMY,1992-03-26,19.005796432495117 +BMY,1992-03-27,18.886825561523438 +BMY,1992-03-30,18.619138717651367 +BMY,1992-03-31,18.14324951171875 +BMY,1992-04-01,18.470422744750977 +BMY,1992-04-02,18.172992706298828 +BMY,1992-04-03,18.083763122558594 +BMY,1992-04-06,18.202735900878906 +BMY,1992-04-07,17.8458194732666 +BMY,1992-04-08,17.905305862426758 +BMY,1992-04-09,17.96479034423828 +BMY,1992-04-10,18.172992706298828 +BMY,1992-04-13,18.470422744750977 +BMY,1992-04-14,18.58939552307129 +BMY,1992-04-15,18.4406795501709 +BMY,1992-04-16,17.96479034423828 +BMY,1992-04-20,17.518644332885742 +BMY,1992-04-21,17.637617111206055 +BMY,1992-04-22,17.28070068359375 +BMY,1992-04-23,17.369930267333984 +BMY,1992-04-24,17.54838752746582 +BMY,1992-04-27,17.72684669494629 +BMY,1992-04-28,17.816076278686523 +BMY,1992-04-29,17.8458194732666 +BMY,1992-04-30,17.69710350036621 +BMY,1992-05-01,17.786333084106445 +BMY,1992-05-04,18.202735900878906 +BMY,1992-05-05,18.202735900878906 +BMY,1992-05-06,18.054019927978516 +BMY,1992-05-07,18.024276733398438 +BMY,1992-05-08,17.87556266784668 +BMY,1992-05-11,17.99453353881836 +BMY,1992-05-12,17.756589889526367 +BMY,1992-05-13,17.72684669494629 +BMY,1992-05-14,17.60787582397461 +BMY,1992-05-15,17.369930267333984 +BMY,1992-05-18,17.369930267333984 +BMY,1992-05-19,17.816076278686523 +BMY,1992-05-20,17.5781307220459 +BMY,1992-05-21,17.369930267333984 +BMY,1992-05-22,17.16172981262207 +BMY,1992-05-26,17.01301383972168 +BMY,1992-05-27,17.01301383972168 +BMY,1992-05-28,17.42941665649414 +BMY,1992-05-29,17.221214294433594 +BMY,1992-06-01,17.54838752746582 +BMY,1992-06-02,15.912522315979004 +BMY,1992-06-03,15.793549537658691 +BMY,1992-06-04,15.585348129272461 +BMY,1992-06-05,15.6448335647583 +BMY,1992-06-08,15.406889915466309 +BMY,1992-06-09,15.347403526306152 +BMY,1992-06-10,14.960744857788086 +BMY,1992-06-11,15.04997444152832 +BMY,1992-06-12,15.168946266174316 +BMY,1992-06-15,15.228431701660156 +BMY,1992-06-16,15.228431701660156 +BMY,1992-06-17,15.347403526306152 +BMY,1992-06-18,15.555604934692383 +BMY,1992-06-19,15.704320907592773 +BMY,1992-06-22,15.882779121398926 +BMY,1992-06-23,15.793549537658691 +BMY,1992-06-24,15.674576759338379 +BMY,1992-06-25,15.734064102172852 +BMY,1992-06-26,15.496118545532227 +BMY,1992-06-29,15.734064102172852 +BMY,1992-06-30,15.674576759338379 +BMY,1992-07-01,15.942264556884766 +BMY,1992-07-02,15.704320907592773 +BMY,1992-07-06,16.001750946044922 +BMY,1992-07-07,15.82329273223877 +BMY,1992-07-08,15.972007751464844 +BMY,1992-07-09,15.793549537658691 +BMY,1992-07-10,15.793549537658691 +BMY,1992-07-13,15.912522315979004 +BMY,1992-07-14,15.912522315979004 +BMY,1992-07-15,15.912522315979004 +BMY,1992-07-16,15.942264556884766 +BMY,1992-07-17,15.942264556884766 +BMY,1992-07-20,15.704320907592773 +BMY,1992-07-21,15.585348129272461 +BMY,1992-07-22,15.615091323852539 +BMY,1992-07-23,15.6448335647583 +BMY,1992-07-24,15.674576759338379 +BMY,1992-07-27,15.76380729675293 +BMY,1992-07-28,16.001750946044922 +BMY,1992-07-29,16.418153762817383 +BMY,1992-07-30,16.507381439208984 +BMY,1992-07-31,16.537124633789062 +BMY,1992-08-03,16.804813385009766 +BMY,1992-08-04,16.71558380126953 +BMY,1992-08-05,16.656097412109375 +BMY,1992-08-06,16.537124633789062 +BMY,1992-08-07,16.537124633789062 +BMY,1992-08-10,16.626354217529297 +BMY,1992-08-11,16.71558380126953 +BMY,1992-08-12,16.804813385009766 +BMY,1992-08-13,16.71558380126953 +BMY,1992-08-14,16.775070190429688 +BMY,1992-08-17,16.775070190429688 +BMY,1992-08-18,16.656097412109375 +BMY,1992-08-19,16.418153762817383 +BMY,1992-08-20,15.912522315979004 +BMY,1992-08-21,15.6448335647583 +BMY,1992-08-24,15.6448335647583 +BMY,1992-08-25,16.001750946044922 +BMY,1992-08-26,16.150466918945312 +BMY,1992-08-27,15.972007751464844 +BMY,1992-08-28,15.882779121398926 +BMY,1992-08-31,15.853035926818848 +BMY,1992-09-01,16.090980529785156 +BMY,1992-09-02,16.061237335205078 +BMY,1992-09-03,16.32892417907715 +BMY,1992-09-04,16.32892417907715 +BMY,1992-09-08,16.29918098449707 +BMY,1992-09-09,16.32892417907715 +BMY,1992-09-10,16.418153762817383 +BMY,1992-09-11,16.32892417907715 +BMY,1992-09-14,16.447895050048828 +BMY,1992-09-15,16.001750946044922 +BMY,1992-09-16,15.942264556884766 +BMY,1992-09-17,15.942264556884766 +BMY,1992-09-18,16.090980529785156 +BMY,1992-09-21,15.912522315979004 +BMY,1992-09-22,15.674576759338379 +BMY,1992-09-23,15.585348129272461 +BMY,1992-09-24,15.674576759338379 +BMY,1992-09-25,15.168946266174316 +BMY,1992-09-28,14.901259422302246 +BMY,1992-09-29,15.168946266174316 +BMY,1992-09-30,15.168946266174316 +BMY,1992-10-01,14.960744857788086 +BMY,1992-10-02,14.871516227722168 +BMY,1992-10-05,14.990488052368164 +BMY,1992-10-06,14.84177303314209 +BMY,1992-10-07,15.04997444152832 +BMY,1992-10-08,14.990488052368164 +BMY,1992-10-09,14.6930570602417 +BMY,1992-10-12,14.782286643981934 +BMY,1992-10-13,15.020231246948242 +BMY,1992-10-14,15.139203071594238 +BMY,1992-10-15,15.258174896240234 +BMY,1992-10-16,15.31766128540039 +BMY,1992-10-19,15.76380729675293 +BMY,1992-10-20,15.704320907592773 +BMY,1992-10-21,15.436633110046387 +BMY,1992-10-22,15.555604934692383 +BMY,1992-10-23,15.347403526306152 +BMY,1992-10-26,15.76380729675293 +BMY,1992-10-27,15.882779121398926 +BMY,1992-10-28,15.942264556884766 +BMY,1992-10-29,16.001750946044922 +BMY,1992-10-30,16.209951400756836 +BMY,1992-11-02,16.388410568237305 +BMY,1992-11-03,16.209951400756836 +BMY,1992-11-04,15.734064102172852 +BMY,1992-11-05,15.674576759338379 +BMY,1992-11-06,15.406889915466309 +BMY,1992-11-09,15.496118545532227 +BMY,1992-11-10,15.793549537658691 +BMY,1992-11-11,16.29918098449707 +BMY,1992-11-12,16.358667373657227 +BMY,1992-11-13,16.447895050048828 +BMY,1992-11-16,16.269437789916992 +BMY,1992-11-17,16.239694595336914 +BMY,1992-11-18,16.32892417907715 +BMY,1992-11-19,16.239694595336914 +BMY,1992-11-20,16.269437789916992 +BMY,1992-11-23,16.120723724365234 +BMY,1992-11-24,16.120723724365234 +BMY,1992-11-25,16.090980529785156 +BMY,1992-11-27,16.090980529785156 +BMY,1992-11-30,15.972007751464844 +BMY,1992-12-01,16.180208206176758 +BMY,1992-12-02,16.120723724365234 +BMY,1992-12-03,16.180208206176758 +BMY,1992-12-04,16.29918098449707 +BMY,1992-12-07,16.56686782836914 +BMY,1992-12-08,16.864299774169922 +BMY,1992-12-09,16.775070190429688 +BMY,1992-12-10,16.775070190429688 +BMY,1992-12-11,16.804813385009766 +BMY,1992-12-14,16.804813385009766 +BMY,1992-12-15,16.656097412109375 +BMY,1992-12-16,16.59661102294922 +BMY,1992-12-17,16.74532699584961 +BMY,1992-12-18,17.191471099853516 +BMY,1992-12-21,17.191471099853516 +BMY,1992-12-22,16.953527450561523 +BMY,1992-12-23,16.031494140625 +BMY,1992-12-24,16.209951400756836 +BMY,1992-12-28,16.120723724365234 +BMY,1992-12-29,16.29918098449707 +BMY,1992-12-30,16.239694595336914 +BMY,1992-12-31,16.061237335205078 +BMY,1993-01-04,15.793549537658691 +BMY,1993-01-05,15.466376304626465 +BMY,1993-01-06,15.228431701660156 +BMY,1993-01-07,14.960744857788086 +BMY,1993-01-08,14.931001663208008 +BMY,1993-01-11,15.139203071594238 +BMY,1993-01-12,15.079716682434082 +BMY,1993-01-13,15.139203071594238 +BMY,1993-01-14,15.020231246948242 +BMY,1993-01-15,15.198689460754395 +BMY,1993-01-18,14.871516227722168 +BMY,1993-01-19,14.633570671081543 +BMY,1993-01-20,14.752544403076172 +BMY,1993-01-21,14.455113410949707 +BMY,1993-01-22,14.336140632629395 +BMY,1993-01-25,14.484855651855469 +BMY,1993-01-26,14.217168807983398 +BMY,1993-01-27,14.217168807983398 +BMY,1993-01-28,14.12794017791748 +BMY,1993-01-29,14.217168807983398 +BMY,1993-02-01,14.157683372497559 +BMY,1993-02-02,13.830510139465332 +BMY,1993-02-03,14.038710594177246 +BMY,1993-02-04,13.800766944885254 +BMY,1993-02-05,13.91973876953125 +BMY,1993-02-08,13.91973876953125 +BMY,1993-02-09,13.86025333404541 +BMY,1993-02-10,13.949481964111328 +BMY,1993-02-11,14.157683372497559 +BMY,1993-02-12,14.038710594177246 +BMY,1993-02-16,13.473592758178711 +BMY,1993-02-17,13.652050971984863 +BMY,1993-02-18,13.354620933532715 +BMY,1993-02-19,12.997705459594727 +BMY,1993-02-22,12.819246292114258 +BMY,1993-02-23,13.473592758178711 +BMY,1993-02-24,13.652050971984863 +BMY,1993-02-25,13.622307777404785 +BMY,1993-02-26,13.503335952758789 +BMY,1993-03-01,13.86025333404541 +BMY,1993-03-02,13.86025333404541 +BMY,1993-03-03,13.830510139465332 +BMY,1993-03-04,13.384364128112793 +BMY,1993-03-05,13.503335952758789 +BMY,1993-03-08,13.77102279663086 +BMY,1993-03-09,13.592564582824707 +BMY,1993-03-10,13.91973876953125 +BMY,1993-03-11,13.681794166564941 +BMY,1993-03-12,13.622307777404785 +BMY,1993-03-15,13.71153736114502 +BMY,1993-03-16,13.354620933532715 +BMY,1993-03-17,13.414107322692871 +BMY,1993-03-18,13.503335952758789 +BMY,1993-03-19,13.354620933532715 +BMY,1993-03-22,13.592564582824707 +BMY,1993-03-23,13.830510139465332 +BMY,1993-03-24,13.800766944885254 +BMY,1993-03-25,13.681794166564941 +BMY,1993-03-26,13.681794166564941 +BMY,1993-03-29,13.86025333404541 +BMY,1993-03-30,14.217168807983398 +BMY,1993-03-31,14.068453788757324 +BMY,1993-04-01,13.979225158691406 +BMY,1993-04-02,13.622307777404785 +BMY,1993-04-05,13.86025333404541 +BMY,1993-04-06,14.038710594177246 +BMY,1993-04-07,13.86025333404541 +BMY,1993-04-08,13.681794166564941 +BMY,1993-04-12,14.008968353271484 +BMY,1993-04-13,13.800766944885254 +BMY,1993-04-14,14.068453788757324 +BMY,1993-04-15,14.157683372497559 +BMY,1993-04-16,14.246912002563477 +BMY,1993-04-19,14.425370216369629 +BMY,1993-04-20,14.752544403076172 +BMY,1993-04-21,14.514598846435547 +BMY,1993-04-22,13.949481964111328 +BMY,1993-04-23,14.038710594177246 +BMY,1993-04-26,14.098196983337402 +BMY,1993-04-27,14.6930570602417 +BMY,1993-04-28,14.484855651855469 +BMY,1993-04-29,14.246912002563477 +BMY,1993-04-30,14.306398391723633 +BMY,1993-05-03,14.752544403076172 +BMY,1993-05-04,14.574085235595703 +BMY,1993-05-05,14.514598846435547 +BMY,1993-05-06,14.276655197143555 +BMY,1993-05-07,14.306398391723633 +BMY,1993-05-10,14.336140632629395 +BMY,1993-05-11,14.18742561340332 +BMY,1993-05-12,14.217168807983398 +BMY,1993-05-13,14.038710594177246 +BMY,1993-05-14,14.12794017791748 +BMY,1993-05-17,14.246912002563477 +BMY,1993-05-18,14.12794017791748 +BMY,1993-05-19,14.306398391723633 +BMY,1993-05-20,14.484855651855469 +BMY,1993-05-21,14.276655197143555 +BMY,1993-05-24,14.365883827209473 +BMY,1993-05-25,14.336140632629395 +BMY,1993-05-26,14.39562702178955 +BMY,1993-05-27,14.18742561340332 +BMY,1993-05-28,14.276655197143555 +BMY,1993-06-01,14.276655197143555 +BMY,1993-06-02,14.217168807983398 +BMY,1993-06-03,14.246912002563477 +BMY,1993-06-04,14.098196983337402 +BMY,1993-06-07,14.038710594177246 +BMY,1993-06-08,13.86025333404541 +BMY,1993-06-09,13.86025333404541 +BMY,1993-06-10,14.157683372497559 +BMY,1993-06-11,14.365883827209473 +BMY,1993-06-14,14.336140632629395 +BMY,1993-06-15,14.217168807983398 +BMY,1993-06-16,14.39562702178955 +BMY,1993-06-17,14.544342041015625 +BMY,1993-06-18,14.217168807983398 +BMY,1993-06-21,14.098196983337402 +BMY,1993-06-22,14.038710594177246 +BMY,1993-06-23,14.008968353271484 +BMY,1993-06-24,14.008968353271484 +BMY,1993-06-25,14.008968353271484 +BMY,1993-06-28,13.889995574951172 +BMY,1993-06-29,13.86025333404541 +BMY,1993-06-30,13.741279602050781 +BMY,1993-07-01,13.562822341918945 +BMY,1993-07-02,13.473592758178711 +BMY,1993-07-06,13.265392303466797 +BMY,1993-07-07,13.473592758178711 +BMY,1993-07-08,13.830510139465332 +BMY,1993-07-09,13.830510139465332 +BMY,1993-07-12,13.91973876953125 +BMY,1993-07-13,14.068453788757324 +BMY,1993-07-14,14.306398391723633 +BMY,1993-07-15,13.800766944885254 +BMY,1993-07-16,13.562822341918945 +BMY,1993-07-19,13.622307777404785 +BMY,1993-07-20,13.830510139465332 +BMY,1993-07-21,13.681794166564941 +BMY,1993-07-22,13.414107322692871 +BMY,1993-07-23,13.562822341918945 +BMY,1993-07-26,13.562822341918945 +BMY,1993-07-27,13.681794166564941 +BMY,1993-07-28,13.354620933532715 +BMY,1993-07-29,13.146419525146484 +BMY,1993-07-30,12.997705459594727 +BMY,1993-08-02,12.78950309753418 +BMY,1993-08-03,12.819246292114258 +BMY,1993-08-04,12.730016708374023 +BMY,1993-08-05,12.58130168914795 +BMY,1993-08-06,12.492073059082031 +BMY,1993-08-09,12.313614845275879 +BMY,1993-08-10,12.224386215209961 +BMY,1993-08-11,12.224386215209961 +BMY,1993-08-12,12.164899826049805 +BMY,1993-08-13,12.402844429016113 +BMY,1993-08-16,12.640788078308105 +BMY,1993-08-17,12.997705459594727 +BMY,1993-08-18,13.443849563598633 +BMY,1993-08-19,13.503335952758789 +BMY,1993-08-20,13.414107322692871 +BMY,1993-08-23,13.20590591430664 +BMY,1993-08-24,13.235649108886719 +BMY,1993-08-25,13.027447700500488 +BMY,1993-08-26,13.235649108886719 +BMY,1993-08-27,13.324877738952637 +BMY,1993-08-30,13.354620933532715 +BMY,1993-08-31,13.354620933532715 +BMY,1993-09-01,13.354620933532715 +BMY,1993-09-02,13.562822341918945 +BMY,1993-09-03,13.622307777404785 +BMY,1993-09-07,13.473592758178711 +BMY,1993-09-08,13.503335952758789 +BMY,1993-09-09,13.562822341918945 +BMY,1993-09-10,13.622307777404785 +BMY,1993-09-13,13.414107322692871 +BMY,1993-09-14,13.800766944885254 +BMY,1993-09-15,13.91973876953125 +BMY,1993-09-16,13.800766944885254 +BMY,1993-09-17,13.889995574951172 +BMY,1993-09-20,13.652050971984863 +BMY,1993-09-21,14.008968353271484 +BMY,1993-09-22,13.86025333404541 +BMY,1993-09-23,13.949481964111328 +BMY,1993-09-24,13.889995574951172 +BMY,1993-09-27,13.622307777404785 +BMY,1993-09-28,13.443849563598633 +BMY,1993-09-29,13.324877738952637 +BMY,1993-09-30,13.414107322692871 +BMY,1993-10-01,13.324877738952637 +BMY,1993-10-04,13.146419525146484 +BMY,1993-10-05,13.324877738952637 +BMY,1993-10-06,13.116677284240723 +BMY,1993-10-07,13.265392303466797 +BMY,1993-10-08,13.354620933532715 +BMY,1993-10-11,13.77102279663086 +BMY,1993-10-12,13.652050971984863 +BMY,1993-10-13,13.562822341918945 +BMY,1993-10-14,13.622307777404785 +BMY,1993-10-15,13.533079147338867 +BMY,1993-10-18,13.86025333404541 +BMY,1993-10-19,13.830510139465332 +BMY,1993-10-20,14.068453788757324 +BMY,1993-10-21,14.008968353271484 +BMY,1993-10-22,13.86025333404541 +BMY,1993-10-25,13.800766944885254 +BMY,1993-10-26,13.681794166564941 +BMY,1993-10-27,13.681794166564941 +BMY,1993-10-28,13.592564582824707 +BMY,1993-10-29,14.008968353271484 +BMY,1993-11-01,14.038710594177246 +BMY,1993-11-02,14.038710594177246 +BMY,1993-11-03,14.246912002563477 +BMY,1993-11-04,14.18742561340332 +BMY,1993-11-05,14.217168807983398 +BMY,1993-11-08,14.157683372497559 +BMY,1993-11-09,14.18742561340332 +BMY,1993-11-10,14.306398391723633 +BMY,1993-11-11,14.455113410949707 +BMY,1993-11-12,14.663313865661621 +BMY,1993-11-15,14.663313865661621 +BMY,1993-11-16,14.782286643981934 +BMY,1993-11-17,14.514598846435547 +BMY,1993-11-18,14.544342041015625 +BMY,1993-11-19,14.365883827209473 +BMY,1993-11-22,14.306398391723633 +BMY,1993-11-23,14.425370216369629 +BMY,1993-11-24,14.306398391723633 +BMY,1993-11-26,14.276655197143555 +BMY,1993-11-29,14.336140632629395 +BMY,1993-11-30,14.246912002563477 +BMY,1993-12-01,14.098196983337402 +BMY,1993-12-02,14.246912002563477 +BMY,1993-12-03,14.068453788757324 +BMY,1993-12-06,14.18742561340332 +BMY,1993-12-07,14.217168807983398 +BMY,1993-12-08,14.12794017791748 +BMY,1993-12-09,13.91973876953125 +BMY,1993-12-10,13.86025333404541 +BMY,1993-12-13,13.830510139465332 +BMY,1993-12-14,13.741279602050781 +BMY,1993-12-15,13.979225158691406 +BMY,1993-12-16,13.949481964111328 +BMY,1993-12-17,14.008968353271484 +BMY,1993-12-20,13.979225158691406 +BMY,1993-12-21,13.91973876953125 +BMY,1993-12-22,14.068453788757324 +BMY,1993-12-23,13.91973876953125 +BMY,1993-12-27,14.12794017791748 +BMY,1993-12-28,14.217168807983398 +BMY,1993-12-29,13.949481964111328 +BMY,1993-12-30,13.889995574951172 +BMY,1993-12-31,13.86025333404541 +BMY,1994-01-03,13.681794166564941 +BMY,1994-01-04,13.979225158691406 +BMY,1994-01-05,14.157683372497559 +BMY,1994-01-06,14.038710594177246 +BMY,1994-01-07,13.979225158691406 +BMY,1994-01-10,14.038710594177246 +BMY,1994-01-11,13.949481964111328 +BMY,1994-01-12,13.889995574951172 +BMY,1994-01-13,13.800766944885254 +BMY,1994-01-14,13.86025333404541 +BMY,1994-01-17,13.86025333404541 +BMY,1994-01-18,14.008968353271484 +BMY,1994-01-19,13.979225158691406 +BMY,1994-01-20,13.979225158691406 +BMY,1994-01-21,13.949481964111328 +BMY,1994-01-24,13.800766944885254 +BMY,1994-01-25,13.800766944885254 +BMY,1994-01-26,13.86025333404541 +BMY,1994-01-27,13.77102279663086 +BMY,1994-01-28,13.830510139465332 +BMY,1994-01-31,13.77102279663086 +BMY,1994-02-01,13.77102279663086 +BMY,1994-02-02,13.71153736114502 +BMY,1994-02-03,13.592564582824707 +BMY,1994-02-04,13.443849563598633 +BMY,1994-02-07,13.503335952758789 +BMY,1994-02-08,13.473592758178711 +BMY,1994-02-09,13.414107322692871 +BMY,1994-02-10,13.384364128112793 +BMY,1994-02-11,13.324877738952637 +BMY,1994-02-14,13.295134544372559 +BMY,1994-02-15,13.295134544372559 +BMY,1994-02-16,13.235649108886719 +BMY,1994-02-17,13.265392303466797 +BMY,1994-02-18,13.324877738952637 +BMY,1994-02-22,13.354620933532715 +BMY,1994-02-23,13.295134544372559 +BMY,1994-02-24,13.146419525146484 +BMY,1994-02-25,13.265392303466797 +BMY,1994-02-28,13.146419525146484 +BMY,1994-03-01,13.086934089660645 +BMY,1994-03-02,13.146419525146484 +BMY,1994-03-03,12.997705459594727 +BMY,1994-03-04,12.878732681274414 +BMY,1994-03-07,12.997705459594727 +BMY,1994-03-08,12.967962265014648 +BMY,1994-03-09,13.057190895080566 +BMY,1994-03-10,13.086934089660645 +BMY,1994-03-11,13.027447700500488 +BMY,1994-03-14,13.027447700500488 +BMY,1994-03-15,12.967962265014648 +BMY,1994-03-16,13.027447700500488 +BMY,1994-03-17,12.908475875854492 +BMY,1994-03-18,12.819246292114258 +BMY,1994-03-21,12.967962265014648 +BMY,1994-03-22,12.640788078308105 +BMY,1994-03-23,12.640788078308105 +BMY,1994-03-24,12.313614845275879 +BMY,1994-03-25,12.343358039855957 +BMY,1994-03-28,12.462329864501953 +BMY,1994-03-29,12.373101234436035 +BMY,1994-03-30,12.313614845275879 +BMY,1994-03-31,12.254129409790039 +BMY,1994-04-04,12.135156631469727 +BMY,1994-04-05,12.343358039855957 +BMY,1994-04-06,12.135156631469727 +BMY,1994-04-07,12.194643020629883 +BMY,1994-04-08,12.045928001403809 +BMY,1994-04-11,12.224386215209961 +BMY,1994-04-12,12.224386215209961 +BMY,1994-04-13,12.2838716506958 +BMY,1994-04-14,12.164899826049805 +BMY,1994-04-15,12.2838716506958 +BMY,1994-04-18,12.224386215209961 +BMY,1994-04-19,12.432586669921875 +BMY,1994-04-20,12.432586669921875 +BMY,1994-04-21,12.670531272888184 +BMY,1994-04-22,12.700274467468262 +BMY,1994-04-25,12.700274467468262 +BMY,1994-04-26,12.611044883728027 +BMY,1994-04-28,12.759759902954102 +BMY,1994-04-29,12.819246292114258 +BMY,1994-05-02,13.20590591430664 +BMY,1994-05-03,13.027447700500488 +BMY,1994-05-04,13.027447700500488 +BMY,1994-05-05,12.967962265014648 +BMY,1994-05-06,12.730016708374023 +BMY,1994-05-09,12.78950309753418 +BMY,1994-05-10,12.997705459594727 +BMY,1994-05-11,12.908475875854492 +BMY,1994-05-12,12.93821907043457 +BMY,1994-05-13,12.819246292114258 +BMY,1994-05-16,12.997705459594727 +BMY,1994-05-17,13.116677284240723 +BMY,1994-05-18,13.086934089660645 +BMY,1994-05-19,13.057190895080566 +BMY,1994-05-20,12.967962265014648 +BMY,1994-05-23,12.997705459594727 +BMY,1994-05-24,12.967962265014648 +BMY,1994-05-25,13.057190895080566 +BMY,1994-05-26,13.086934089660645 +BMY,1994-05-27,13.027447700500488 +BMY,1994-05-31,12.997705459594727 +BMY,1994-06-01,12.93821907043457 +BMY,1994-06-02,12.819246292114258 +BMY,1994-06-03,13.057190895080566 +BMY,1994-06-06,12.93821907043457 +BMY,1994-06-07,13.086934089660645 +BMY,1994-06-08,13.027447700500488 +BMY,1994-06-09,13.235649108886719 +BMY,1994-06-10,13.146419525146484 +BMY,1994-06-13,13.146419525146484 +BMY,1994-06-14,13.265392303466797 +BMY,1994-06-15,13.295134544372559 +BMY,1994-06-16,13.324877738952637 +BMY,1994-06-17,13.235649108886719 +BMY,1994-06-20,13.176162719726562 +BMY,1994-06-21,13.295134544372559 +BMY,1994-06-22,13.057190895080566 +BMY,1994-06-23,13.027447700500488 +BMY,1994-06-24,12.908475875854492 +BMY,1994-06-27,12.78950309753418 +BMY,1994-06-28,12.819246292114258 +BMY,1994-06-29,12.78950309753418 +BMY,1994-06-30,12.759759902954102 +BMY,1994-07-01,12.759759902954102 +BMY,1994-07-05,12.730016708374023 +BMY,1994-07-06,12.78950309753418 +BMY,1994-07-07,12.848990440368652 +BMY,1994-07-08,12.670531272888184 +BMY,1994-07-11,12.492073059082031 +BMY,1994-07-12,12.52181625366211 +BMY,1994-07-13,12.432586669921875 +BMY,1994-07-14,12.52181625366211 +BMY,1994-07-15,12.52181625366211 +BMY,1994-07-18,12.611044883728027 +BMY,1994-07-19,12.462329864501953 +BMY,1994-07-20,12.343358039855957 +BMY,1994-07-21,12.254129409790039 +BMY,1994-07-22,12.254129409790039 +BMY,1994-07-25,12.432586669921875 +BMY,1994-07-26,12.462329864501953 +BMY,1994-07-27,12.313614845275879 +BMY,1994-07-28,12.432586669921875 +BMY,1994-07-29,12.52181625366211 +BMY,1994-08-01,12.670531272888184 +BMY,1994-08-02,13.086934089660645 +BMY,1994-08-03,12.730016708374023 +BMY,1994-08-04,12.700274467468262 +BMY,1994-08-05,12.819246292114258 +BMY,1994-08-08,12.908475875854492 +BMY,1994-08-09,12.908475875854492 +BMY,1994-08-10,13.235649108886719 +BMY,1994-08-11,13.116677284240723 +BMY,1994-08-12,13.295134544372559 +BMY,1994-08-15,13.176162719726562 +BMY,1994-08-16,13.622307777404785 +BMY,1994-08-17,13.830510139465332 +BMY,1994-08-18,13.652050971984863 +BMY,1994-08-19,13.562822341918945 +BMY,1994-08-22,13.741279602050781 +BMY,1994-08-23,13.681794166564941 +BMY,1994-08-24,13.414107322692871 +BMY,1994-08-25,13.473592758178711 +BMY,1994-08-26,13.443849563598633 +BMY,1994-08-29,13.533079147338867 +BMY,1994-08-30,13.592564582824707 +BMY,1994-08-31,13.71153736114502 +BMY,1994-09-01,13.77102279663086 +BMY,1994-09-02,13.681794166564941 +BMY,1994-09-06,13.71153736114502 +BMY,1994-09-07,13.681794166564941 +BMY,1994-09-08,13.592564582824707 +BMY,1994-09-09,13.562822341918945 +BMY,1994-09-12,13.681794166564941 +BMY,1994-09-13,13.800766944885254 +BMY,1994-09-14,13.741279602050781 +BMY,1994-09-15,13.979225158691406 +BMY,1994-09-16,13.91973876953125 +BMY,1994-09-19,13.830510139465332 +BMY,1994-09-20,13.622307777404785 +BMY,1994-09-21,13.503335952758789 +BMY,1994-09-22,13.592564582824707 +BMY,1994-09-23,13.562822341918945 +BMY,1994-09-26,13.592564582824707 +BMY,1994-09-27,13.830510139465332 +BMY,1994-09-28,13.71153736114502 +BMY,1994-09-29,13.622307777404785 +BMY,1994-09-30,13.652050971984863 +BMY,1994-10-03,13.533079147338867 +BMY,1994-10-04,13.443849563598633 +BMY,1994-10-05,13.384364128112793 +BMY,1994-10-06,13.354620933532715 +BMY,1994-10-07,13.384364128112793 +BMY,1994-10-10,13.473592758178711 +BMY,1994-10-11,13.622307777404785 +BMY,1994-10-12,13.681794166564941 +BMY,1994-10-13,13.652050971984863 +BMY,1994-10-14,13.77102279663086 +BMY,1994-10-17,14.008968353271484 +BMY,1994-10-18,14.068453788757324 +BMY,1994-10-19,13.91973876953125 +BMY,1994-10-20,13.889995574951172 +BMY,1994-10-21,13.800766944885254 +BMY,1994-10-24,13.562822341918945 +BMY,1994-10-25,13.562822341918945 +BMY,1994-10-26,13.592564582824707 +BMY,1994-10-27,13.681794166564941 +BMY,1994-10-28,13.889995574951172 +BMY,1994-10-31,13.889995574951172 +BMY,1994-11-01,13.86025333404541 +BMY,1994-11-02,13.800766944885254 +BMY,1994-11-03,13.800766944885254 +BMY,1994-11-04,13.592564582824707 +BMY,1994-11-07,13.830510139465332 +BMY,1994-11-08,13.889995574951172 +BMY,1994-11-09,14.008968353271484 +BMY,1994-11-10,14.068453788757324 +BMY,1994-11-11,14.038710594177246 +BMY,1994-11-14,14.276655197143555 +BMY,1994-11-15,14.068453788757324 +BMY,1994-11-16,14.157683372497559 +BMY,1994-11-17,14.246912002563477 +BMY,1994-11-18,14.18742561340332 +BMY,1994-11-21,13.889995574951172 +BMY,1994-11-22,13.652050971984863 +BMY,1994-11-23,13.622307777404785 +BMY,1994-11-25,13.592564582824707 +BMY,1994-11-28,13.681794166564941 +BMY,1994-11-29,13.889995574951172 +BMY,1994-11-30,13.741279602050781 +BMY,1994-12-01,13.741279602050781 +BMY,1994-12-02,13.77102279663086 +BMY,1994-12-05,13.77102279663086 +BMY,1994-12-06,13.830510139465332 +BMY,1994-12-07,13.889995574951172 +BMY,1994-12-08,13.77102279663086 +BMY,1994-12-09,13.800766944885254 +BMY,1994-12-12,13.830510139465332 +BMY,1994-12-13,13.652050971984863 +BMY,1994-12-14,13.741279602050781 +BMY,1994-12-15,13.71153736114502 +BMY,1994-12-16,13.86025333404541 +BMY,1994-12-19,13.830510139465332 +BMY,1994-12-20,14.12794017791748 +BMY,1994-12-21,14.425370216369629 +BMY,1994-12-22,14.246912002563477 +BMY,1994-12-23,14.246912002563477 +BMY,1994-12-27,14.246912002563477 +BMY,1994-12-28,14.098196983337402 +BMY,1994-12-29,14.038710594177246 +BMY,1994-12-30,13.77102279663086 +BMY,1995-01-03,13.889995574951172 +BMY,1995-01-04,13.91973876953125 +BMY,1995-01-05,14.008968353271484 +BMY,1995-01-06,13.889995574951172 +BMY,1995-01-09,13.830510139465332 +BMY,1995-01-10,13.949481964111328 +BMY,1995-01-11,13.979225158691406 +BMY,1995-01-12,13.91973876953125 +BMY,1995-01-13,13.949481964111328 +BMY,1995-01-16,13.979225158691406 +BMY,1995-01-17,14.098196983337402 +BMY,1995-01-18,14.12794017791748 +BMY,1995-01-19,14.068453788757324 +BMY,1995-01-20,14.008968353271484 +BMY,1995-01-23,14.038710594177246 +BMY,1995-01-24,14.038710594177246 +BMY,1995-01-25,14.068453788757324 +BMY,1995-01-26,14.217168807983398 +BMY,1995-01-27,14.306398391723633 +BMY,1995-01-30,14.514598846435547 +BMY,1995-01-31,14.633570671081543 +BMY,1995-02-01,14.484855651855469 +BMY,1995-02-02,14.574085235595703 +BMY,1995-02-03,14.6930570602417 +BMY,1995-02-06,14.782286643981934 +BMY,1995-02-07,14.722800254821777 +BMY,1995-02-08,14.484855651855469 +BMY,1995-02-09,14.425370216369629 +BMY,1995-02-10,14.574085235595703 +BMY,1995-02-13,14.574085235595703 +BMY,1995-02-14,14.544342041015625 +BMY,1995-02-15,14.574085235595703 +BMY,1995-02-16,14.514598846435547 +BMY,1995-02-17,14.603828430175781 +BMY,1995-02-21,14.603828430175781 +BMY,1995-02-22,14.603828430175781 +BMY,1995-02-23,14.603828430175781 +BMY,1995-02-24,14.6930570602417 +BMY,1995-02-27,14.6930570602417 +BMY,1995-02-28,14.722800254821777 +BMY,1995-03-01,14.6930570602417 +BMY,1995-03-02,14.663313865661621 +BMY,1995-03-03,14.633570671081543 +BMY,1995-03-06,14.871516227722168 +BMY,1995-03-07,14.722800254821777 +BMY,1995-03-08,14.633570671081543 +BMY,1995-03-09,14.544342041015625 +BMY,1995-03-10,14.752544403076172 +BMY,1995-03-13,14.960744857788086 +BMY,1995-03-14,15.04997444152832 +BMY,1995-03-15,15.10945987701416 +BMY,1995-03-16,15.228431701660156 +BMY,1995-03-17,15.406889915466309 +BMY,1995-03-20,15.555604934692383 +BMY,1995-03-21,15.466376304626465 +BMY,1995-03-22,15.258174896240234 +BMY,1995-03-23,15.31766128540039 +BMY,1995-03-24,15.287918090820312 +BMY,1995-03-27,15.228431701660156 +BMY,1995-03-28,15.347403526306152 +BMY,1995-03-29,15.139203071594238 +BMY,1995-03-30,14.84177303314209 +BMY,1995-03-31,14.960744857788086 +BMY,1995-04-03,14.812029838562012 +BMY,1995-04-04,15.04997444152832 +BMY,1995-04-05,14.812029838562012 +BMY,1995-04-06,14.901259422302246 +BMY,1995-04-07,14.931001663208008 +BMY,1995-04-10,14.990488052368164 +BMY,1995-04-11,15.04997444152832 +BMY,1995-04-12,15.020231246948242 +BMY,1995-04-13,15.139203071594238 +BMY,1995-04-17,15.168946266174316 +BMY,1995-04-18,15.020231246948242 +BMY,1995-04-19,14.812029838562012 +BMY,1995-04-20,15.10945987701416 +BMY,1995-04-21,15.139203071594238 +BMY,1995-04-24,15.496118545532227 +BMY,1995-04-25,15.436633110046387 +BMY,1995-04-26,15.466376304626465 +BMY,1995-04-27,15.406889915466309 +BMY,1995-04-28,15.496118545532227 +BMY,1995-05-01,15.466376304626465 +BMY,1995-05-02,15.466376304626465 +BMY,1995-05-03,15.704320907592773 +BMY,1995-05-04,15.793549537658691 +BMY,1995-05-05,15.76380729675293 +BMY,1995-05-08,15.882779121398926 +BMY,1995-05-09,15.972007751464844 +BMY,1995-05-10,15.704320907592773 +BMY,1995-05-11,15.6448335647583 +BMY,1995-05-12,15.555604934692383 +BMY,1995-05-15,15.555604934692383 +BMY,1995-05-16,15.585348129272461 +BMY,1995-05-17,15.496118545532227 +BMY,1995-05-18,15.139203071594238 +BMY,1995-05-19,15.228431701660156 +BMY,1995-05-22,15.466376304626465 +BMY,1995-05-23,15.496118545532227 +BMY,1995-05-24,15.555604934692383 +BMY,1995-05-25,15.555604934692383 +BMY,1995-05-26,15.436633110046387 +BMY,1995-05-30,15.466376304626465 +BMY,1995-05-31,15.793549537658691 +BMY,1995-06-01,15.82329273223877 +BMY,1995-06-02,15.882779121398926 +BMY,1995-06-05,16.001750946044922 +BMY,1995-06-06,16.209951400756836 +BMY,1995-06-07,16.269437789916992 +BMY,1995-06-08,16.090980529785156 +BMY,1995-06-09,15.912522315979004 +BMY,1995-06-12,16.001750946044922 +BMY,1995-06-13,16.209951400756836 +BMY,1995-06-14,16.269437789916992 +BMY,1995-06-15,16.150466918945312 +BMY,1995-06-16,16.209951400756836 +BMY,1995-06-19,16.120723724365234 +BMY,1995-06-20,16.269437789916992 +BMY,1995-06-21,16.358667373657227 +BMY,1995-06-22,16.56686782836914 +BMY,1995-06-23,16.388410568237305 +BMY,1995-06-26,16.418153762817383 +BMY,1995-06-27,16.239694595336914 +BMY,1995-06-28,16.418153762817383 +BMY,1995-06-29,16.358667373657227 +BMY,1995-06-30,16.209951400756836 +BMY,1995-07-03,16.29918098449707 +BMY,1995-07-05,16.031494140625 +BMY,1995-07-06,16.180208206176758 +BMY,1995-07-07,15.882779121398926 +BMY,1995-07-10,16.001750946044922 +BMY,1995-07-11,16.239694595336914 +BMY,1995-07-12,16.269437789916992 +BMY,1995-07-13,16.239694595336914 +BMY,1995-07-14,16.239694595336914 +BMY,1995-07-17,16.32892417907715 +BMY,1995-07-18,16.388410568237305 +BMY,1995-07-19,16.418153762817383 +BMY,1995-07-20,16.209951400756836 +BMY,1995-07-21,16.358667373657227 +BMY,1995-07-24,16.29918098449707 +BMY,1995-07-25,16.29918098449707 +BMY,1995-07-26,16.269437789916992 +BMY,1995-07-27,16.388410568237305 +BMY,1995-07-28,16.358667373657227 +BMY,1995-07-31,16.477638244628906 +BMY,1995-08-01,16.388410568237305 +BMY,1995-08-02,16.358667373657227 +BMY,1995-08-03,16.358667373657227 +BMY,1995-08-04,16.388410568237305 +BMY,1995-08-07,16.537124633789062 +BMY,1995-08-08,16.32892417907715 +BMY,1995-08-09,16.418153762817383 +BMY,1995-08-10,16.358667373657227 +BMY,1995-08-11,16.29918098449707 +BMY,1995-08-14,16.477638244628906 +BMY,1995-08-15,16.32892417907715 +BMY,1995-08-16,16.29918098449707 +BMY,1995-08-17,16.239694595336914 +BMY,1995-08-18,16.180208206176758 +BMY,1995-08-21,16.209951400756836 +BMY,1995-08-22,16.180208206176758 +BMY,1995-08-23,16.180208206176758 +BMY,1995-08-24,16.269437789916992 +BMY,1995-08-25,16.418153762817383 +BMY,1995-08-28,16.358667373657227 +BMY,1995-08-29,16.388410568237305 +BMY,1995-08-30,16.418153762817383 +BMY,1995-08-31,16.358667373657227 +BMY,1995-09-01,16.269437789916992 +BMY,1995-09-05,16.180208206176758 +BMY,1995-09-06,16.32892417907715 +BMY,1995-09-07,16.001750946044922 +BMY,1995-09-08,16.001750946044922 +BMY,1995-09-11,15.882779121398926 +BMY,1995-09-12,16.061237335205078 +BMY,1995-09-13,16.239694595336914 +BMY,1995-09-14,16.626354217529297 +BMY,1995-09-15,16.656097412109375 +BMY,1995-09-18,16.656097412109375 +BMY,1995-09-19,16.834556579589844 +BMY,1995-09-20,16.864299774169922 +BMY,1995-09-21,17.072500228881836 +BMY,1995-09-22,17.042757034301758 +BMY,1995-09-25,17.340187072753906 +BMY,1995-09-26,17.667360305786133 +BMY,1995-09-27,17.42941665649414 +BMY,1995-09-28,17.221214294433594 +BMY,1995-09-29,17.340187072753906 +BMY,1995-10-02,17.221214294433594 +BMY,1995-10-03,17.87556266784668 +BMY,1995-10-04,18.113506317138672 +BMY,1995-10-05,17.87556266784668 +BMY,1995-10-06,17.8458194732666 +BMY,1995-10-09,17.87556266784668 +BMY,1995-10-10,17.756589889526367 +BMY,1995-10-11,17.667360305786133 +BMY,1995-10-12,17.667360305786133 +BMY,1995-10-13,17.45915985107422 +BMY,1995-10-16,17.69710350036621 +BMY,1995-10-17,17.816076278686523 +BMY,1995-10-18,17.816076278686523 +BMY,1995-10-19,18.172992706298828 +BMY,1995-10-20,18.172992706298828 +BMY,1995-10-23,18.381193161010742 +BMY,1995-10-24,18.470422744750977 +BMY,1995-10-25,18.470422744750977 +BMY,1995-10-26,18.4406795501709 +BMY,1995-10-27,18.291963577270508 +BMY,1995-10-30,18.14324951171875 +BMY,1995-10-31,18.14324951171875 +BMY,1995-11-01,18.41093635559082 +BMY,1995-11-02,18.321706771850586 +BMY,1995-11-03,18.26222038269043 +BMY,1995-11-06,18.113506317138672 +BMY,1995-11-07,18.26222038269043 +BMY,1995-11-08,18.5299072265625 +BMY,1995-11-09,18.797595977783203 +BMY,1995-11-10,18.946311950683594 +BMY,1995-11-13,18.797595977783203 +BMY,1995-11-14,18.886825561523438 +BMY,1995-11-15,18.97605323791504 +BMY,1995-11-16,19.154512405395508 +BMY,1995-11-17,19.184255599975586 +BMY,1995-11-20,19.12476921081543 +BMY,1995-11-21,18.85708236694336 +BMY,1995-11-22,18.648881912231445 +BMY,1995-11-24,18.381193161010742 +BMY,1995-11-27,18.55965232849121 +BMY,1995-11-28,19.09502601623535 +BMY,1995-11-29,18.916568756103516 +BMY,1995-11-30,19.09502601623535 +BMY,1995-12-01,19.213998794555664 +BMY,1995-12-04,19.630401611328125 +BMY,1995-12-05,20.07654571533203 +BMY,1995-12-06,20.07654571533203 +BMY,1995-12-07,19.927831649780273 +BMY,1995-12-08,20.165775299072266 +BMY,1995-12-11,19.987316131591797 +BMY,1995-12-12,20.403718948364258 +BMY,1995-12-13,20.433462142944336 +BMY,1995-12-14,20.492948532104492 +BMY,1995-12-15,20.492948532104492 +BMY,1995-12-18,20.225261688232422 +BMY,1995-12-19,20.046802520751953 +BMY,1995-12-20,19.987316131591797 +BMY,1995-12-21,20.165775299072266 +BMY,1995-12-22,20.2550048828125 +BMY,1995-12-26,20.463205337524414 +BMY,1995-12-27,20.3442325592041 +BMY,1995-12-28,20.37397575378418 +BMY,1995-12-29,20.433462142944336 +BMY,1996-01-02,20.37397575378418 +BMY,1996-01-03,19.95757484436035 +BMY,1996-01-04,19.80885887145996 +BMY,1996-01-05,19.719629287719727 +BMY,1996-01-08,19.95757484436035 +BMY,1996-01-09,19.983598709106445 +BMY,1996-01-10,19.68988609313965 +BMY,1996-01-11,19.422199249267578 +BMY,1996-01-12,19.481685638427734 +BMY,1996-01-15,19.600658416748047 +BMY,1996-01-16,20.225261688232422 +BMY,1996-01-17,20.017059326171875 +BMY,1996-01-18,19.927831649780273 +BMY,1996-01-19,20.136032104492188 +BMY,1996-01-22,20.017059326171875 +BMY,1996-01-23,20.492948532104492 +BMY,1996-01-24,20.611921310424805 +BMY,1996-01-25,20.463205337524414 +BMY,1996-01-26,20.641664505004883 +BMY,1996-01-29,20.760635375976562 +BMY,1996-01-30,20.96883773803711 +BMY,1996-01-31,21.05806541442871 +BMY,1996-02-01,20.998580932617188 +BMY,1996-02-02,20.879608154296875 +BMY,1996-02-05,21.177038192749023 +BMY,1996-02-06,21.05806541442871 +BMY,1996-02-07,21.296009063720703 +BMY,1996-02-08,21.296009063720703 +BMY,1996-02-09,21.2067813873291 +BMY,1996-02-12,20.849864959716797 +BMY,1996-02-13,21.08780860900879 +BMY,1996-02-14,20.879608154296875 +BMY,1996-02-15,20.849864959716797 +BMY,1996-02-16,20.641664505004883 +BMY,1996-02-20,20.403718948364258 +BMY,1996-02-21,20.492948532104492 +BMY,1996-02-22,20.849864959716797 +BMY,1996-02-23,20.67140769958496 +BMY,1996-02-26,20.403718948364258 +BMY,1996-02-27,20.314489364624023 +BMY,1996-02-28,20.37397575378418 +BMY,1996-02-29,20.2550048828125 +BMY,1996-03-01,20.582178115844727 +BMY,1996-03-04,20.730892181396484 +BMY,1996-03-05,20.879608154296875 +BMY,1996-03-06,20.641664505004883 +BMY,1996-03-07,20.79037857055664 +BMY,1996-03-08,20.136032104492188 +BMY,1996-03-11,20.463205337524414 +BMY,1996-03-12,20.403718948364258 +BMY,1996-03-13,20.195518493652344 +BMY,1996-03-14,20.046802520751953 +BMY,1996-03-15,20.10628890991211 +BMY,1996-03-18,20.07654571533203 +BMY,1996-03-19,20.225261688232422 +BMY,1996-03-20,20.284746170043945 +BMY,1996-03-21,20.55243492126465 +BMY,1996-03-22,20.582178115844727 +BMY,1996-03-25,20.403718948364258 +BMY,1996-03-26,20.70115089416504 +BMY,1996-03-27,20.195518493652344 +BMY,1996-03-28,20.403718948364258 +BMY,1996-03-29,20.366540908813477 +BMY,1996-04-01,20.82012176513672 +BMY,1996-04-02,20.55243492126465 +BMY,1996-04-03,20.582178115844727 +BMY,1996-04-04,20.79037857055664 +BMY,1996-04-08,20.37397575378418 +BMY,1996-04-09,19.83860206604004 +BMY,1996-04-10,19.035539627075195 +BMY,1996-04-11,19.24374008178711 +BMY,1996-04-12,19.630401611328125 +BMY,1996-04-15,19.422199249267578 +BMY,1996-04-16,19.600658416748047 +BMY,1996-04-17,19.303226470947266 +BMY,1996-04-18,19.511428833007812 +BMY,1996-04-19,19.481685638427734 +BMY,1996-04-22,19.3924560546875 +BMY,1996-04-23,19.24374008178711 +BMY,1996-04-24,19.24374008178711 +BMY,1996-04-25,19.422199249267578 +BMY,1996-04-26,19.511428833007812 +BMY,1996-04-29,19.749372482299805 +BMY,1996-04-30,19.57091522216797 +BMY,1996-05-01,19.57091522216797 +BMY,1996-05-02,19.332969665527344 +BMY,1996-05-03,19.362712860107422 +BMY,1996-05-06,18.97605323791504 +BMY,1996-05-07,18.97605323791504 +BMY,1996-05-08,19.303226470947266 +BMY,1996-05-09,19.184255599975586 +BMY,1996-05-10,19.362712860107422 +BMY,1996-05-13,19.719629287719727 +BMY,1996-05-14,19.600658416748047 +BMY,1996-05-15,19.660144805908203 +BMY,1996-05-16,19.68988609313965 +BMY,1996-05-17,19.927831649780273 +BMY,1996-05-20,20.017059326171875 +BMY,1996-05-21,19.68988609313965 +BMY,1996-05-22,20.165775299072266 +BMY,1996-05-23,20.3442325592041 +BMY,1996-05-24,20.641664505004883 +BMY,1996-05-28,20.611921310424805 +BMY,1996-05-29,20.165775299072266 +BMY,1996-05-30,20.433462142944336 +BMY,1996-05-31,20.314489364624023 +BMY,1996-06-03,20.2550048828125 +BMY,1996-06-04,20.849864959716797 +BMY,1996-06-05,21.05806541442871 +BMY,1996-06-06,21.028322219848633 +BMY,1996-06-07,20.849864959716797 +BMY,1996-06-10,21.028322219848633 +BMY,1996-06-11,20.93909454345703 +BMY,1996-06-12,20.70115089416504 +BMY,1996-06-13,21.05806541442871 +BMY,1996-06-14,21.05806541442871 +BMY,1996-06-17,21.23652458190918 +BMY,1996-06-18,21.2067813873291 +BMY,1996-06-19,21.05806541442871 +BMY,1996-06-20,21.32575225830078 +BMY,1996-06-21,21.41498374938965 +BMY,1996-06-24,20.96883773803711 +BMY,1996-06-25,21.2067813873291 +BMY,1996-06-26,21.177038192749023 +BMY,1996-06-27,21.177038192749023 +BMY,1996-06-28,21.41498374938965 +BMY,1996-07-01,21.474468231201172 +BMY,1996-07-02,21.296009063720703 +BMY,1996-07-03,21.385238647460938 +BMY,1996-07-05,20.730892181396484 +BMY,1996-07-08,20.96883773803711 +BMY,1996-07-09,21.2067813873291 +BMY,1996-07-10,21.2067813873291 +BMY,1996-07-11,21.266267776489258 +BMY,1996-07-12,20.849864959716797 +BMY,1996-07-15,20.582178115844727 +BMY,1996-07-16,20.403718948364258 +BMY,1996-07-17,20.314489364624023 +BMY,1996-07-18,20.760635375976562 +BMY,1996-07-19,20.93909454345703 +BMY,1996-07-22,20.909351348876953 +BMY,1996-07-23,20.611921310424805 +BMY,1996-07-24,20.611921310424805 +BMY,1996-07-25,20.582178115844727 +BMY,1996-07-26,20.641664505004883 +BMY,1996-07-29,20.611921310424805 +BMY,1996-07-30,20.611921310424805 +BMY,1996-07-31,20.611921310424805 +BMY,1996-08-01,21.05806541442871 +BMY,1996-08-02,21.266267776489258 +BMY,1996-08-05,21.05806541442871 +BMY,1996-08-06,21.028322219848633 +BMY,1996-08-07,20.849864959716797 +BMY,1996-08-08,20.760635375976562 +BMY,1996-08-09,21.05806541442871 +BMY,1996-08-12,21.385238647460938 +BMY,1996-08-13,21.266267776489258 +BMY,1996-08-14,20.93909454345703 +BMY,1996-08-15,20.879608154296875 +BMY,1996-08-16,21.08780860900879 +BMY,1996-08-19,21.147294998168945 +BMY,1996-08-20,20.998580932617188 +BMY,1996-08-21,21.147294998168945 +BMY,1996-08-22,21.05806541442871 +BMY,1996-08-23,20.93909454345703 +BMY,1996-08-26,20.909351348876953 +BMY,1996-08-27,20.93909454345703 +BMY,1996-08-28,20.93909454345703 +BMY,1996-08-29,20.879608154296875 +BMY,1996-08-30,20.879608154296875 +BMY,1996-09-03,20.730892181396484 +BMY,1996-09-04,20.760635375976562 +BMY,1996-09-05,20.96883773803711 +BMY,1996-09-06,21.50421142578125 +BMY,1996-09-09,21.77189826965332 +BMY,1996-09-10,21.92061424255371 +BMY,1996-09-11,21.92061424255371 +BMY,1996-09-12,22.128814697265625 +BMY,1996-09-13,22.455989837646484 +BMY,1996-09-16,22.872390747070312 +BMY,1996-09-17,22.63444709777832 +BMY,1996-09-18,22.693933486938477 +BMY,1996-09-19,22.604703903198242 +BMY,1996-09-20,22.842647552490234 +BMY,1996-09-23,23.080591201782227 +BMY,1996-09-24,22.574960708618164 +BMY,1996-09-25,22.842647552490234 +BMY,1996-09-26,23.140077590942383 +BMY,1996-09-27,22.961620330810547 +BMY,1996-09-30,22.93187713623047 +BMY,1996-10-01,23.19956398010254 +BMY,1996-10-02,23.19956398010254 +BMY,1996-10-03,23.16982078552246 +BMY,1996-10-04,23.407766342163086 +BMY,1996-10-07,23.16982078552246 +BMY,1996-10-08,23.19956398010254 +BMY,1996-10-09,23.288793563842773 +BMY,1996-10-10,23.437509536743164 +BMY,1996-10-11,23.734939575195312 +BMY,1996-10-14,23.853910446166992 +BMY,1996-10-15,23.91339683532715 +BMY,1996-10-16,23.972883224487305 +BMY,1996-10-17,24.478515625 +BMY,1996-10-18,24.77594566345215 +BMY,1996-10-21,24.74620246887207 +BMY,1996-10-22,25.4302921295166 +BMY,1996-10-23,25.608749389648438 +BMY,1996-10-24,25.846694946289062 +BMY,1996-10-25,25.1626033782959 +BMY,1996-10-28,24.538000106811523 +BMY,1996-10-29,25.192346572875977 +BMY,1996-10-30,24.984146118164062 +BMY,1996-10-31,25.1626033782959 +BMY,1996-11-01,25.31131935119629 +BMY,1996-11-04,26.29283905029297 +BMY,1996-11-05,25.816951751708984 +BMY,1996-11-06,26.41181182861328 +BMY,1996-11-07,26.352325439453125 +BMY,1996-11-08,27.006671905517578 +BMY,1996-11-11,27.066158294677734 +BMY,1996-11-12,26.29283905029297 +BMY,1996-11-13,25.906179428100586 +BMY,1996-11-14,26.263097763061523 +BMY,1996-11-15,26.054895401000977 +BMY,1996-11-18,25.876436233520508 +BMY,1996-11-19,25.816951751708984 +BMY,1996-11-20,25.99540901184082 +BMY,1996-11-21,26.233354568481445 +BMY,1996-11-22,26.67949867248535 +BMY,1996-11-25,27.12564468383789 +BMY,1996-11-26,27.185131072998047 +BMY,1996-11-27,27.214874267578125 +BMY,1996-11-29,27.066158294677734 +BMY,1996-12-02,27.54204750061035 +BMY,1996-12-03,27.42307472229004 +BMY,1996-12-04,26.9769287109375 +BMY,1996-12-05,26.67949867248535 +BMY,1996-12-06,26.590269088745117 +BMY,1996-12-09,26.947185516357422 +BMY,1996-12-10,26.738985061645508 +BMY,1996-12-11,26.322582244873047 +BMY,1996-12-12,25.876436233520508 +BMY,1996-12-13,25.935922622680664 +BMY,1996-12-16,25.816951751708984 +BMY,1996-12-17,25.668235778808594 +BMY,1996-12-18,25.72772216796875 +BMY,1996-12-19,25.99540901184082 +BMY,1996-12-20,26.768728256225586 +BMY,1996-12-23,26.887699127197266 +BMY,1996-12-24,26.620012283325195 +BMY,1996-12-26,26.620012283325195 +BMY,1996-12-27,26.738985061645508 +BMY,1996-12-30,26.352325439453125 +BMY,1996-12-31,25.935922622680664 +BMY,1997-01-02,25.489778518676758 +BMY,1997-01-03,26.0251522064209 +BMY,1997-01-06,25.99540901184082 +BMY,1997-01-07,25.906179428100586 +BMY,1997-01-08,26.084638595581055 +BMY,1997-01-09,26.41181182861328 +BMY,1997-01-10,27.27436065673828 +BMY,1997-01-13,27.601533889770508 +BMY,1997-01-14,28.25588035583496 +BMY,1997-01-15,28.13690757751465 +BMY,1997-01-16,28.761510848999023 +BMY,1997-01-17,29.26714324951172 +BMY,1997-01-20,29.148170471191406 +BMY,1997-01-21,28.93996810913086 +BMY,1997-01-22,29.296886444091797 +BMY,1997-01-23,28.702024459838867 +BMY,1997-01-24,28.67228126525879 +BMY,1997-01-27,28.077421188354492 +BMY,1997-01-28,28.55331039428711 +BMY,1997-01-29,29.3861141204834 +BMY,1997-01-30,29.891746520996094 +BMY,1997-01-31,30.159433364868164 +BMY,1997-02-03,30.51634979248047 +BMY,1997-02-04,30.66506576538086 +BMY,1997-02-05,30.189176559448242 +BMY,1997-02-06,30.21891975402832 +BMY,1997-02-07,30.159433364868164 +BMY,1997-02-10,29.80251693725586 +BMY,1997-02-11,30.456863403320312 +BMY,1997-02-12,31.37889862060547 +BMY,1997-02-13,32.003501892089844 +BMY,1997-02-14,32.03324508666992 +BMY,1997-02-18,32.122474670410156 +BMY,1997-02-19,32.09273147583008 +BMY,1997-02-20,31.676328659057617 +BMY,1997-02-21,30.93275260925293 +BMY,1997-02-24,31.854785919189453 +BMY,1997-02-25,32.538875579833984 +BMY,1997-02-26,32.24144744873047 +BMY,1997-02-27,31.587099075317383 +BMY,1997-02-28,31.051725387573242 +BMY,1997-03-03,32.24144744873047 +BMY,1997-03-04,31.46812629699707 +BMY,1997-03-05,32.95528030395508 +BMY,1997-03-06,31.76555633544922 +BMY,1997-03-07,31.76555633544922 +BMY,1997-03-10,32.300933837890625 +BMY,1997-03-11,32.06298828125 +BMY,1997-03-12,31.230182647705078 +BMY,1997-03-13,30.21891975402832 +BMY,1997-03-14,29.624059677124023 +BMY,1997-03-17,32.06298828125 +BMY,1997-03-18,31.527612686157227 +BMY,1997-03-19,31.825042724609375 +BMY,1997-03-20,31.408641815185547 +BMY,1997-03-21,31.64658546447754 +BMY,1997-03-24,31.408641815185547 +BMY,1997-03-25,31.408641815185547 +BMY,1997-03-26,31.051725387573242 +BMY,1997-03-27,30.456863403320312 +BMY,1997-03-31,28.077421188354492 +BMY,1997-04-01,29.445600509643555 +BMY,1997-04-02,28.850740432739258 +BMY,1997-04-03,29.3861141204834 +BMY,1997-04-04,30.694807052612305 +BMY,1997-04-07,29.862003326416016 +BMY,1997-04-08,29.50508689880371 +BMY,1997-04-09,28.196393966674805 +BMY,1997-04-10,28.612796783447266 +BMY,1997-04-11,27.779991149902344 +BMY,1997-04-14,27.898963928222656 +BMY,1997-04-15,29.029199600219727 +BMY,1997-04-16,29.445600509643555 +BMY,1997-04-17,29.029199600219727 +BMY,1997-04-18,28.7912540435791 +BMY,1997-04-21,28.493824005126953 +BMY,1997-04-22,30.21891975402832 +BMY,1997-04-23,29.862003326416016 +BMY,1997-04-24,29.743030548095703 +BMY,1997-04-25,29.207656860351562 +BMY,1997-04-28,29.743030548095703 +BMY,1997-04-29,31.230182647705078 +BMY,1997-04-30,31.170696258544922 +BMY,1997-05-01,30.992238998413086 +BMY,1997-05-02,31.587099075317383 +BMY,1997-05-05,32.18196105957031 +BMY,1997-05-06,32.18196105957031 +BMY,1997-05-07,32.003501892089844 +BMY,1997-05-08,31.76555633544922 +BMY,1997-05-09,31.76555633544922 +BMY,1997-05-12,32.538875579833984 +BMY,1997-05-13,32.89579391479492 +BMY,1997-05-14,34.085514068603516 +BMY,1997-05-15,34.263973236083984 +BMY,1997-05-16,33.550140380859375 +BMY,1997-05-19,34.32345962524414 +BMY,1997-05-20,34.263973236083984 +BMY,1997-05-21,33.84756851196289 +BMY,1997-05-22,34.085514068603516 +BMY,1997-05-23,34.5614013671875 +BMY,1997-05-27,35.1562614440918 +BMY,1997-05-28,34.5614013671875 +BMY,1997-05-29,34.20448684692383 +BMY,1997-05-30,34.91831970214844 +BMY,1997-06-02,34.85883331298828 +BMY,1997-06-03,35.63215255737305 +BMY,1997-06-04,34.799346923828125 +BMY,1997-06-05,35.45369338989258 +BMY,1997-06-06,36.4649543762207 +BMY,1997-06-09,36.227012634277344 +BMY,1997-06-10,35.45369338989258 +BMY,1997-06-11,35.98906707763672 +BMY,1997-06-12,37.059818267822266 +BMY,1997-06-13,37.95210647583008 +BMY,1997-06-16,37.476219177246094 +BMY,1997-06-17,37.595191955566406 +BMY,1997-06-18,36.762386322021484 +BMY,1997-06-19,37.35724639892578 +BMY,1997-06-20,37.89262390136719 +BMY,1997-06-23,36.345985412597656 +BMY,1997-06-24,40.33155059814453 +BMY,1997-06-25,39.32028579711914 +BMY,1997-06-26,39.3797721862793 +BMY,1997-06-27,39.08234405517578 +BMY,1997-06-30,38.54697036743164 +BMY,1997-07-01,38.63619613647461 +BMY,1997-07-02,40.62898254394531 +BMY,1997-07-03,41.25358581542969 +BMY,1997-07-07,40.272064208984375 +BMY,1997-07-08,41.01564025878906 +BMY,1997-07-09,40.06386184692383 +BMY,1997-07-10,40.33155059814453 +BMY,1997-07-11,40.450523376464844 +BMY,1997-07-14,41.04538345336914 +BMY,1997-07-15,41.49152755737305 +BMY,1997-07-16,41.49152755737305 +BMY,1997-07-17,40.6884651184082 +BMY,1997-07-18,39.9151496887207 +BMY,1997-07-21,39.974632263183594 +BMY,1997-07-22,38.99311447143555 +BMY,1997-07-23,40.21257781982422 +BMY,1997-07-24,39.43925857543945 +BMY,1997-07-25,38.96337127685547 +BMY,1997-07-28,37.773651123046875 +BMY,1997-07-29,37.35724639892578 +BMY,1997-07-30,37.595191955566406 +BMY,1997-07-31,37.26801681518555 +BMY,1997-08-01,37.03007507324219 +BMY,1997-08-04,37.297760009765625 +BMY,1997-08-05,38.011592864990234 +BMY,1997-08-06,37.773651123046875 +BMY,1997-08-07,36.911102294921875 +BMY,1997-08-08,36.70289993286133 +BMY,1997-08-11,35.95932388305664 +BMY,1997-08-12,35.57266616821289 +BMY,1997-08-13,34.501914978027344 +BMY,1997-08-14,36.227012634277344 +BMY,1997-08-15,34.8290901184082 +BMY,1997-08-18,35.513179779052734 +BMY,1997-08-19,36.79212951660156 +BMY,1997-08-20,38.04133605957031 +BMY,1997-08-21,37.1490478515625 +BMY,1997-08-22,37.089561462402344 +BMY,1997-08-25,36.52444076538086 +BMY,1997-08-26,35.899837493896484 +BMY,1997-08-27,35.92958068847656 +BMY,1997-08-28,35.899837493896484 +BMY,1997-08-29,36.16752624511719 +BMY,1997-09-02,37.20853042602539 +BMY,1997-09-03,36.8813591003418 +BMY,1997-09-04,37.92236328125 +BMY,1997-09-05,38.36851119995117 +BMY,1997-09-08,37.53570556640625 +BMY,1997-09-09,37.95210647583008 +BMY,1997-09-10,37.35724639892578 +BMY,1997-09-11,37.089561462402344 +BMY,1997-09-12,38.39825439453125 +BMY,1997-09-15,37.38698959350586 +BMY,1997-09-16,38.90388488769531 +BMY,1997-09-17,38.6064567565918 +BMY,1997-09-18,38.011592864990234 +BMY,1997-09-19,38.725425720214844 +BMY,1997-09-22,39.275672912597656 +BMY,1997-09-23,38.90388488769531 +BMY,1997-09-24,39.022857666015625 +BMY,1997-09-25,38.309024810791016 +BMY,1997-09-26,39.260799407958984 +BMY,1997-09-29,39.260799407958984 +BMY,1997-09-30,39.3797721862793 +BMY,1997-10-01,39.29054260253906 +BMY,1997-10-02,39.736690521240234 +BMY,1997-10-03,40.89666748046875 +BMY,1997-10-06,41.25358581542969 +BMY,1997-10-07,42.35407638549805 +BMY,1997-10-08,41.848445892333984 +BMY,1997-10-09,41.22384262084961 +BMY,1997-10-10,41.01564025878906 +BMY,1997-10-13,41.134613037109375 +BMY,1997-10-14,41.40230178833008 +BMY,1997-10-15,41.134613037109375 +BMY,1997-10-16,40.92641067504883 +BMY,1997-10-17,40.569496154785156 +BMY,1997-10-20,40.86692428588867 +BMY,1997-10-21,41.1048698425293 +BMY,1997-10-22,42.919193267822266 +BMY,1997-10-23,42.44330596923828 +BMY,1997-10-24,41.40230178833008 +BMY,1997-10-27,38.81465530395508 +BMY,1997-10-28,41.87818908691406 +BMY,1997-10-29,41.997161865234375 +BMY,1997-10-30,41.342811584472656 +BMY,1997-10-31,41.818702697753906 +BMY,1997-11-03,43.15713882446289 +BMY,1997-11-04,43.781742095947266 +BMY,1997-11-05,44.25762939453125 +BMY,1997-11-06,43.57353973388672 +BMY,1997-11-07,42.948936462402344 +BMY,1997-11-10,42.80022048950195 +BMY,1997-11-11,42.7407341003418 +BMY,1997-11-12,42.710994720458984 +BMY,1997-11-13,44.43608856201172 +BMY,1997-11-14,44.495574951171875 +BMY,1997-11-17,44.25762939453125 +BMY,1997-11-18,43.66276931762695 +BMY,1997-11-19,44.317115783691406 +BMY,1997-11-20,44.793006896972656 +BMY,1997-11-21,45.923240661621094 +BMY,1997-11-24,44.55506134033203 +BMY,1997-11-25,44.76326370239258 +BMY,1997-11-26,44.37660217285156 +BMY,1997-11-28,44.55506134033203 +BMY,1997-12-01,45.68529510498047 +BMY,1997-12-02,46.071956634521484 +BMY,1997-12-03,45.62580871582031 +BMY,1997-12-04,46.131439208984375 +BMY,1997-12-05,45.62580871582031 +BMY,1997-12-08,45.030948638916016 +BMY,1997-12-09,45.26889419555664 +BMY,1997-12-10,45.83401107788086 +BMY,1997-12-11,45.86375427246094 +BMY,1997-12-12,46.131439208984375 +BMY,1997-12-15,46.54784393310547 +BMY,1997-12-16,46.01247024536133 +BMY,1997-12-17,45.060691833496094 +BMY,1997-12-18,44.04943084716797 +BMY,1997-12-19,43.395084381103516 +BMY,1997-12-22,43.75199890136719 +BMY,1997-12-23,42.88945007324219 +BMY,1997-12-24,42.29458999633789 +BMY,1997-12-26,42.88945007324219 +BMY,1997-12-29,44.25762939453125 +BMY,1997-12-30,45.29863739013672 +BMY,1997-12-31,45.030948638916016 +BMY,1998-01-02,45.030948638916016 +BMY,1998-01-05,45.596065521240234 +BMY,1998-01-06,45.86375427246094 +BMY,1998-01-07,45.893497467041016 +BMY,1998-01-08,44.882232666015625 +BMY,1998-01-09,42.7407341003418 +BMY,1998-01-12,44.01968765258789 +BMY,1998-01-13,43.811485290527344 +BMY,1998-01-14,43.781742095947266 +BMY,1998-01-15,43.781742095947266 +BMY,1998-01-16,44.4658317565918 +BMY,1998-01-20,46.01247024536133 +BMY,1998-01-21,44.97146224975586 +BMY,1998-01-22,45.506839752197266 +BMY,1998-01-23,46.369384765625 +BMY,1998-01-26,46.25041580200195 +BMY,1998-01-27,46.39912796020508 +BMY,1998-01-28,47.4996223449707 +BMY,1998-01-29,48.30268478393555 +BMY,1998-01-30,47.44013595581055 +BMY,1998-02-02,48.74882888793945 +BMY,1998-02-03,47.58884811401367 +BMY,1998-02-04,47.58884811401367 +BMY,1998-02-05,46.90475845336914 +BMY,1998-02-06,46.607330322265625 +BMY,1998-02-09,46.607330322265625 +BMY,1998-02-10,47.91602325439453 +BMY,1998-02-11,47.35090637207031 +BMY,1998-02-12,47.142704010009766 +BMY,1998-02-13,46.87501525878906 +BMY,1998-02-17,47.291419982910156 +BMY,1998-02-18,47.4996223449707 +BMY,1998-02-19,46.51810073852539 +BMY,1998-02-20,46.87501525878906 +BMY,1998-02-23,47.8267936706543 +BMY,1998-02-24,47.856536865234375 +BMY,1998-02-25,47.55910873413086 +BMY,1998-02-26,47.58884811401367 +BMY,1998-02-27,47.678077697753906 +BMY,1998-03-02,48.30268478393555 +BMY,1998-03-03,48.65959930419922 +BMY,1998-03-04,48.094482421875 +BMY,1998-03-05,47.58884811401367 +BMY,1998-03-06,48.77857208251953 +BMY,1998-03-09,49.968292236328125 +BMY,1998-03-10,51.03904342651367 +BMY,1998-03-11,50.92007064819336 +BMY,1998-03-12,51.03904342651367 +BMY,1998-03-13,50.8605842590332 +BMY,1998-03-16,51.366214752197266 +BMY,1998-03-17,51.27698516845703 +BMY,1998-03-18,50.94981384277344 +BMY,1998-03-19,50.89032745361328 +BMY,1998-03-20,51.63390350341797 +BMY,1998-03-23,50.146751403808594 +BMY,1998-03-24,50.80109786987305 +BMY,1998-03-25,49.93854904174805 +BMY,1998-03-26,49.432918548583984 +BMY,1998-03-27,48.21345520019531 +BMY,1998-03-30,48.540626525878906 +BMY,1998-03-31,49.641117095947266 +BMY,1998-04-01,50.503665924072266 +BMY,1998-04-02,50.682125091552734 +BMY,1998-04-03,50.80109786987305 +BMY,1998-04-06,51.03904342651367 +BMY,1998-04-07,51.09852981567383 +BMY,1998-04-08,49.5518913269043 +BMY,1998-04-09,49.432918548583984 +BMY,1998-04-13,49.37343215942383 +BMY,1998-04-14,49.22471618652344 +BMY,1998-04-15,48.45139694213867 +BMY,1998-04-16,48.570369720458984 +BMY,1998-04-17,49.9980354309082 +BMY,1998-04-20,50.62263870239258 +BMY,1998-04-21,51.03904342651367 +BMY,1998-04-22,50.77135467529297 +BMY,1998-04-23,49.70060348510742 +BMY,1998-04-24,48.65959930419922 +BMY,1998-04-27,47.20219039916992 +BMY,1998-04-28,49.046260833740234 +BMY,1998-04-29,49.254459381103516 +BMY,1998-04-30,50.38469314575195 +BMY,1998-05-01,50.44417953491211 +BMY,1998-05-04,52.02056121826172 +BMY,1998-05-05,51.63390350341797 +BMY,1998-05-06,51.03904342651367 +BMY,1998-05-07,50.23598098754883 +BMY,1998-05-08,51.81235885620117 +BMY,1998-05-11,51.693389892578125 +BMY,1998-05-12,52.407222747802734 +BMY,1998-05-13,52.16927719116211 +BMY,1998-05-14,52.9128532409668 +BMY,1998-05-15,52.407222747802734 +BMY,1998-05-18,51.931331634521484 +BMY,1998-05-19,52.9128532409668 +BMY,1998-05-20,53.74565887451172 +BMY,1998-05-21,52.52619171142578 +BMY,1998-05-22,53.21028137207031 +BMY,1998-05-26,52.70465087890625 +BMY,1998-05-27,52.793880462646484 +BMY,1998-05-28,52.58567810058594 +BMY,1998-05-29,51.15801239013672 +BMY,1998-06-01,51.395957946777344 +BMY,1998-06-02,51.87184524536133 +BMY,1998-06-03,50.74161148071289 +BMY,1998-06-04,51.81235885620117 +BMY,1998-06-05,53.00208282470703 +BMY,1998-06-08,53.26976776123047 +BMY,1998-06-09,53.38874053955078 +BMY,1998-06-10,54.13231658935547 +BMY,1998-06-11,53.24002456665039 +BMY,1998-06-12,55.38152313232422 +BMY,1998-06-15,53.86463165283203 +BMY,1998-06-16,53.89437484741211 +BMY,1998-06-17,54.5487174987793 +BMY,1998-06-18,53.7754020690918 +BMY,1998-06-19,54.043087005615234 +BMY,1998-06-22,53.24002456665039 +BMY,1998-06-23,54.370262145996094 +BMY,1998-06-24,54.78666305541992 +BMY,1998-06-25,54.25128936767578 +BMY,1998-06-26,55.916900634765625 +BMY,1998-06-29,56.36304473876953 +BMY,1998-06-30,54.69743347167969 +BMY,1998-07-01,55.53023910522461 +BMY,1998-07-02,56.66047668457031 +BMY,1998-07-06,56.868675231933594 +BMY,1998-07-07,57.017391204833984 +BMY,1998-07-08,57.22559356689453 +BMY,1998-07-09,56.06561279296875 +BMY,1998-07-10,56.89841842651367 +BMY,1998-07-13,56.69021987915039 +BMY,1998-07-14,58.415313720703125 +BMY,1998-07-15,57.731224060058594 +BMY,1998-07-16,58.088138580322266 +BMY,1998-07-17,58.712745666503906 +BMY,1998-07-20,59.87272262573242 +BMY,1998-07-21,57.07687759399414 +BMY,1998-07-22,57.166107177734375 +BMY,1998-07-23,55.678955078125 +BMY,1998-07-24,55.11383819580078 +BMY,1998-07-27,56.09535598754883 +BMY,1998-07-28,54.31077575683594 +BMY,1998-07-29,54.69743347167969 +BMY,1998-07-30,55.85741424560547 +BMY,1998-07-31,54.2215461730957 +BMY,1998-08-03,53.44822692871094 +BMY,1998-08-04,50.94981384277344 +BMY,1998-08-05,51.12826919555664 +BMY,1998-08-06,50.830841064453125 +BMY,1998-08-07,51.4554443359375 +BMY,1998-08-10,51.60416030883789 +BMY,1998-08-11,51.1877555847168 +BMY,1998-08-12,51.87184524536133 +BMY,1998-08-13,51.1877555847168 +BMY,1998-08-14,50.62263870239258 +BMY,1998-08-17,51.87184524536133 +BMY,1998-08-18,51.901588439941406 +BMY,1998-08-19,52.228763580322266 +BMY,1998-08-20,51.901588439941406 +BMY,1998-08-21,52.10979080200195 +BMY,1998-08-24,52.19902038574219 +BMY,1998-08-25,51.66364669799805 +BMY,1998-08-26,53.59694290161133 +BMY,1998-08-27,52.16927719116211 +BMY,1998-08-28,51.782615661621094 +BMY,1998-08-31,46.57758712768555 +BMY,1998-09-01,50.02777862548828 +BMY,1998-09-02,49.22471618652344 +BMY,1998-09-03,50.80109786987305 +BMY,1998-09-04,49.581634521484375 +BMY,1998-09-08,51.514930725097656 +BMY,1998-09-09,51.33647155761719 +BMY,1998-09-10,49.52214813232422 +BMY,1998-09-11,49.403175354003906 +BMY,1998-09-14,49.90880584716797 +BMY,1998-09-15,50.44417953491211 +BMY,1998-09-16,49.76008987426758 +BMY,1998-09-17,48.897544860839844 +BMY,1998-09-18,48.391910552978516 +BMY,1998-09-21,49.1354866027832 +BMY,1998-09-22,48.62985610961914 +BMY,1998-09-23,47.55910873413086 +BMY,1998-09-24,47.55910873413086 +BMY,1998-09-25,47.88628005981445 +BMY,1998-09-28,48.183712005615234 +BMY,1998-09-29,49.432918548583984 +BMY,1998-09-30,49.432918548583984 +BMY,1998-10-01,47.11296081542969 +BMY,1998-10-02,45.744781494140625 +BMY,1998-10-05,46.042213439941406 +BMY,1998-10-06,46.57758712768555 +BMY,1998-10-07,44.13865661621094 +BMY,1998-10-08,43.90071487426758 +BMY,1998-10-09,45.26889419555664 +BMY,1998-10-12,46.131439208984375 +BMY,1998-10-13,46.220672607421875 +BMY,1998-10-14,46.9642448425293 +BMY,1998-10-15,48.957027435302734 +BMY,1998-10-16,49.61137771606445 +BMY,1998-10-19,49.968292236328125 +BMY,1998-10-20,50.295467376708984 +BMY,1998-10-21,50.41443634033203 +BMY,1998-10-22,51.752872467041016 +BMY,1998-10-23,51.66364669799805 +BMY,1998-10-26,51.4554443359375 +BMY,1998-10-27,51.752872467041016 +BMY,1998-10-28,51.72312927246094 +BMY,1998-10-29,52.4964485168457 +BMY,1998-10-30,52.67490768432617 +BMY,1998-11-02,52.73439407348633 +BMY,1998-11-03,52.58567810058594 +BMY,1998-11-04,52.080047607421875 +BMY,1998-11-05,52.228763580322266 +BMY,1998-11-06,53.507713317871094 +BMY,1998-11-09,52.080047607421875 +BMY,1998-11-10,53.38874053955078 +BMY,1998-11-11,53.24002456665039 +BMY,1998-11-12,52.55593490600586 +BMY,1998-11-13,52.85336685180664 +BMY,1998-11-16,53.180538177490234 +BMY,1998-11-17,53.83488845825195 +BMY,1998-11-18,55.23280715942383 +BMY,1998-11-19,56.452274322509766 +BMY,1998-11-20,57.07687759399414 +BMY,1998-11-23,58.35582733154297 +BMY,1998-11-24,58.02865219116211 +BMY,1998-11-25,58.415313720703125 +BMY,1998-11-27,58.712745666503906 +BMY,1998-11-30,58.05839538574219 +BMY,1998-12-01,59.45631790161133 +BMY,1998-12-02,61.092185974121094 +BMY,1998-12-03,59.42657470703125 +BMY,1998-12-04,60.05118179321289 +BMY,1998-12-07,60.43783950805664 +BMY,1998-12-08,61.240901947021484 +BMY,1998-12-09,60.73527145385742 +BMY,1998-12-10,58.53428649902344 +BMY,1998-12-11,59.54554748535156 +BMY,1998-12-14,57.61225128173828 +BMY,1998-12-15,58.4450569152832 +BMY,1998-12-16,57.731224060058594 +BMY,1998-12-17,58.89120101928711 +BMY,1998-12-18,57.52302169799805 +BMY,1998-12-21,57.61225128173828 +BMY,1998-12-22,60.25938034057617 +BMY,1998-12-23,61.03269958496094 +BMY,1998-12-24,60.85424041748047 +BMY,1998-12-28,61.30038833618164 +BMY,1998-12-29,63.65008544921875 +BMY,1998-12-30,62.69831085205078 +BMY,1998-12-31,63.67982864379883 +BMY,1999-01-04,62.04396438598633 +BMY,1999-01-05,62.40087890625 +BMY,1999-01-06,62.43062210083008 +BMY,1999-01-07,62.9957389831543 +BMY,1999-01-08,62.460365295410156 +BMY,1999-01-11,61.74653244018555 +BMY,1999-01-12,61.211158752441406 +BMY,1999-01-13,59.87272262573242 +BMY,1999-01-14,58.53428649902344 +BMY,1999-01-15,58.92094421386719 +BMY,1999-01-19,57.879940032958984 +BMY,1999-01-20,58.742488861083984 +BMY,1999-01-21,58.02865219116211 +BMY,1999-01-22,56.57124328613281 +BMY,1999-01-25,56.303558349609375 +BMY,1999-01-26,58.35582733154297 +BMY,1999-01-27,60.61629867553711 +BMY,1999-01-28,60.9434700012207 +BMY,1999-01-29,61.03269958496094 +BMY,1999-02-01,61.30038833618164 +BMY,1999-02-02,61.86550521850586 +BMY,1999-02-03,61.924991607666016 +BMY,1999-02-04,62.103450775146484 +BMY,1999-02-05,60.25938034057617 +BMY,1999-02-08,59.75374984741211 +BMY,1999-02-09,58.29634094238281 +BMY,1999-02-10,58.1773681640625 +BMY,1999-02-11,59.24811935424805 +BMY,1999-02-12,59.69426345825195 +BMY,1999-02-16,60.11066436767578 +BMY,1999-02-17,60.40809631347656 +BMY,1999-02-18,59.54554748535156 +BMY,1999-02-19,59.9024658203125 +BMY,1999-02-22,61.389617919921875 +BMY,1999-02-23,62.51985168457031 +BMY,1999-02-24,61.47884750366211 +BMY,1999-02-25,60.73527145385742 +BMY,1999-02-26,59.93220901489258 +BMY,1999-03-01,61.211158752441406 +BMY,1999-03-02,61.68704605102539 +BMY,1999-03-03,60.55681228637695 +BMY,1999-03-04,62.04396438598633 +BMY,1999-03-05,62.103450775146484 +BMY,1999-03-08,60.43783950805664 +BMY,1999-03-09,60.675785064697266 +BMY,1999-03-10,60.02143859863281 +BMY,1999-03-11,59.486061096191406 +BMY,1999-03-12,59.60503387451172 +BMY,1999-03-15,61.98447799682617 +BMY,1999-03-16,61.44910430908203 +BMY,1999-03-17,60.79475784301758 +BMY,1999-03-18,59.60503387451172 +BMY,1999-03-19,57.64199447631836 +BMY,1999-03-22,58.65325927734375 +BMY,1999-03-23,56.74970245361328 +BMY,1999-03-24,55.678955078125 +BMY,1999-03-25,56.33330154418945 +BMY,1999-03-26,56.630733489990234 +BMY,1999-03-29,59.18863296508789 +BMY,1999-03-30,61.627559661865234 +BMY,1999-03-31,61.03269958496094 +BMY,1999-04-01,60.14040756225586 +BMY,1999-04-05,61.86550521850586 +BMY,1999-04-06,60.97321319580078 +BMY,1999-04-07,60.675785064697266 +BMY,1999-04-08,60.913726806640625 +BMY,1999-04-09,61.68704605102539 +BMY,1999-04-12,62.460365295410156 +BMY,1999-04-13,64.24494934082031 +BMY,1999-04-14,61.50859069824219 +BMY,1999-04-15,58.65325927734375 +BMY,1999-04-16,58.415313720703125 +BMY,1999-04-19,54.66769027709961 +BMY,1999-04-20,56.39278793334961 +BMY,1999-04-21,61.15167236328125 +BMY,1999-04-22,64.72083282470703 +BMY,1999-04-23,63.82854461669922 +BMY,1999-04-26,64.72083282470703 +BMY,1999-04-27,65.85107421875 +BMY,1999-04-28,62.93625259399414 +BMY,1999-04-29,62.103450775146484 +BMY,1999-04-30,60.4973258972168 +BMY,1999-05-03,62.75779724121094 +BMY,1999-05-04,64.06649017333984 +BMY,1999-05-05,64.5423812866211 +BMY,1999-05-06,64.30443572998047 +BMY,1999-05-07,64.24494934082031 +BMY,1999-05-10,62.75779724121094 +BMY,1999-05-11,63.11471176147461 +BMY,1999-05-12,65.79158782958984 +BMY,1999-05-13,66.02952575683594 +BMY,1999-05-14,63.76905822753906 +BMY,1999-05-17,64.48289489746094 +BMY,1999-05-18,64.30443572998047 +BMY,1999-05-19,66.6243896484375 +BMY,1999-05-20,65.67261505126953 +BMY,1999-05-21,64.66134643554688 +BMY,1999-05-24,62.04396438598633 +BMY,1999-05-25,61.627559661865234 +BMY,1999-05-26,63.29317092895508 +BMY,1999-05-27,62.460365295410156 +BMY,1999-05-28,65.4346694946289 +BMY,1999-06-01,64.06649017333984 +BMY,1999-06-02,62.460365295410156 +BMY,1999-06-03,62.75779724121094 +BMY,1999-06-04,65.07775115966797 +BMY,1999-06-07,64.66134643554688 +BMY,1999-06-08,63.82854461669922 +BMY,1999-06-09,64.06649017333984 +BMY,1999-06-10,62.162933349609375 +BMY,1999-06-11,62.51985168457031 +BMY,1999-06-14,61.8060188293457 +BMY,1999-06-15,63.41214370727539 +BMY,1999-06-16,63.82854461669922 +BMY,1999-06-17,64.72083282470703 +BMY,1999-06-18,64.09622955322266 +BMY,1999-06-21,64.5423812866211 +BMY,1999-06-22,65.67261505126953 +BMY,1999-06-23,64.60186767578125 +BMY,1999-06-24,65.37518310546875 +BMY,1999-06-25,64.1259765625 +BMY,1999-06-28,65.07775115966797 +BMY,1999-06-29,65.79158782958984 +BMY,1999-06-30,67.0407943725586 +BMY,1999-07-01,66.0890121459961 +BMY,1999-07-02,68.29000091552734 +BMY,1999-07-06,68.76588439941406 +BMY,1999-07-07,69.24177551269531 +BMY,1999-07-08,69.24177551269531 +BMY,1999-07-09,69.47972106933594 +BMY,1999-07-12,70.4314956665039 +BMY,1999-07-13,71.6212158203125 +BMY,1999-07-14,71.20481872558594 +BMY,1999-07-15,71.79967498779297 +BMY,1999-07-16,71.32379150390625 +BMY,1999-07-19,69.71766662597656 +BMY,1999-07-20,68.05205535888672 +BMY,1999-07-21,66.74336242675781 +BMY,1999-07-22,67.1597671508789 +BMY,1999-07-23,66.86233520507812 +BMY,1999-07-26,66.50541687011719 +BMY,1999-07-27,65.97003936767578 +BMY,1999-07-28,65.61312866210938 +BMY,1999-07-29,64.00700378417969 +BMY,1999-07-30,63.29317092895508 +BMY,1999-08-02,63.47163009643555 +BMY,1999-08-03,63.709571838378906 +BMY,1999-08-04,62.341392517089844 +BMY,1999-08-05,62.638824462890625 +BMY,1999-08-06,62.51985168457031 +BMY,1999-08-09,62.75779724121094 +BMY,1999-08-10,61.50859069824219 +BMY,1999-08-11,61.74653244018555 +BMY,1999-08-12,63.94751739501953 +BMY,1999-08-13,65.07775115966797 +BMY,1999-08-16,65.61312866210938 +BMY,1999-08-17,65.67261505126953 +BMY,1999-08-18,64.5423812866211 +BMY,1999-08-19,64.5423812866211 +BMY,1999-08-20,67.27873992919922 +BMY,1999-08-23,69.47972106933594 +BMY,1999-08-24,69.47972106933594 +BMY,1999-08-25,72.27556610107422 +BMY,1999-08-26,69.71766662597656 +BMY,1999-08-27,68.17102813720703 +BMY,1999-08-30,68.76588439941406 +BMY,1999-08-31,66.98130798339844 +BMY,1999-09-01,68.29000091552734 +BMY,1999-09-02,67.63565063476562 +BMY,1999-09-03,69.59869384765625 +BMY,1999-09-07,68.46846008300781 +BMY,1999-09-08,68.76588439941406 +BMY,1999-09-09,68.29000091552734 +BMY,1999-09-10,69.83663940429688 +BMY,1999-09-13,70.01509857177734 +BMY,1999-09-14,68.70640563964844 +BMY,1999-09-15,68.76588439941406 +BMY,1999-09-16,69.83663940429688 +BMY,1999-09-17,71.2643051147461 +BMY,1999-09-20,69.95561218261719 +BMY,1999-09-21,68.46846008300781 +BMY,1999-09-22,67.99256896972656 +BMY,1999-09-23,66.0890121459961 +BMY,1999-09-24,66.14849853515625 +BMY,1999-09-27,65.25621032714844 +BMY,1999-09-28,64.48289489746094 +BMY,1999-09-29,62.341392517089844 +BMY,1999-09-30,64.24494934082031 +BMY,1999-10-01,66.92182159423828 +BMY,1999-10-04,68.3494873046875 +BMY,1999-10-05,67.57616424560547 +BMY,1999-10-06,70.4314956665039 +BMY,1999-10-07,69.47972106933594 +BMY,1999-10-08,72.27556610107422 +BMY,1999-10-11,72.69197082519531 +BMY,1999-10-12,71.85916137695312 +BMY,1999-10-13,71.02635955810547 +BMY,1999-10-14,70.0745849609375 +BMY,1999-10-15,66.86233520507812 +BMY,1999-10-18,68.05205535888672 +BMY,1999-10-19,72.45402526855469 +BMY,1999-10-20,72.1565933227539 +BMY,1999-10-21,71.32379150390625 +BMY,1999-10-22,72.33505249023438 +BMY,1999-10-25,71.20481872558594 +BMY,1999-10-26,68.58743286132812 +BMY,1999-10-27,71.56172943115234 +BMY,1999-10-28,74.17912292480469 +BMY,1999-10-29,73.10836791992188 +BMY,1999-11-01,73.52477264404297 +BMY,1999-11-02,71.14533233642578 +BMY,1999-11-03,72.45402526855469 +BMY,1999-11-04,72.572998046875 +BMY,1999-11-05,72.45402526855469 +BMY,1999-11-08,73.22734069824219 +BMY,1999-11-09,71.97813415527344 +BMY,1999-11-10,73.22734069824219 +BMY,1999-11-11,73.28682708740234 +BMY,1999-11-12,73.40579986572266 +BMY,1999-11-15,72.81094360351562 +BMY,1999-11-16,73.8816909790039 +BMY,1999-11-17,72.21607971191406 +BMY,1999-11-18,71.50225067138672 +BMY,1999-11-19,72.33505249023438 +BMY,1999-11-22,71.85916137695312 +BMY,1999-11-23,70.72892761230469 +BMY,1999-11-24,71.2643051147461 +BMY,1999-11-26,71.56172943115234 +BMY,1999-11-29,70.96687316894531 +BMY,1999-11-30,69.47972106933594 +BMY,1999-12-01,68.64691925048828 +BMY,1999-12-02,68.30487060546875 +BMY,1999-12-03,69.47972106933594 +BMY,1999-12-06,66.80284881591797 +BMY,1999-12-07,63.47163009643555 +BMY,1999-12-08,64.34904479980469 +BMY,1999-12-09,63.352657318115234 +BMY,1999-12-10,64.95877838134766 +BMY,1999-12-13,63.352657318115234 +BMY,1999-12-14,62.876766204833984 +BMY,1999-12-15,64.24494934082031 +BMY,1999-12-16,61.44910430908203 +BMY,1999-12-17,59.129146575927734 +BMY,1999-12-20,58.45992660522461 +BMY,1999-12-21,57.22559356689453 +BMY,1999-12-22,60.14040756225586 +BMY,1999-12-23,63.47163009643555 +BMY,1999-12-27,64.72083282470703 +BMY,1999-12-28,64.00700378417969 +BMY,1999-12-29,62.341392517089844 +BMY,1999-12-30,62.103450775146484 +BMY,1999-12-31,61.092185974121094 +BMY,2000-01-03,61.33013153076172 +BMY,2000-01-04,56.69021987915039 +BMY,2000-01-05,56.09535598754883 +BMY,2000-01-06,56.868675231933594 +BMY,2000-01-07,65.19672393798828 +BMY,2000-01-10,64.48289489746094 +BMY,2000-01-11,63.59060287475586 +BMY,2000-01-12,63.41214370727539 +BMY,2000-01-13,62.22241973876953 +BMY,2000-01-14,63.94751739501953 +BMY,2000-01-18,62.162933349609375 +BMY,2000-01-19,60.97321319580078 +BMY,2000-01-20,58.89120101928711 +BMY,2000-01-21,58.236854553222656 +BMY,2000-01-24,55.85741424560547 +BMY,2000-01-25,56.987648010253906 +BMY,2000-01-26,58.53428649902344 +BMY,2000-01-27,59.24811935424805 +BMY,2000-01-28,61.15167236328125 +BMY,2000-01-31,63.05522537231445 +BMY,2000-02-01,61.50859069824219 +BMY,2000-02-02,61.68704605102539 +BMY,2000-02-03,62.22241973876953 +BMY,2000-02-04,61.56807327270508 +BMY,2000-02-07,61.15167236328125 +BMY,2000-02-08,60.675785064697266 +BMY,2000-02-09,59.486061096191406 +BMY,2000-02-10,58.415313720703125 +BMY,2000-02-11,57.10662078857422 +BMY,2000-02-14,58.1773681640625 +BMY,2000-02-15,59.06966018676758 +BMY,2000-02-16,60.4973258972168 +BMY,2000-02-17,60.43783950805664 +BMY,2000-02-18,56.868675231933594 +BMY,2000-02-22,57.04713439941406 +BMY,2000-02-23,57.04713439941406 +BMY,2000-02-24,55.0840950012207 +BMY,2000-02-25,53.89437484741211 +BMY,2000-02-28,53.59694290161133 +BMY,2000-02-29,54.48923110961914 +BMY,2000-03-01,48.77857208251953 +BMY,2000-03-02,50.16162109375 +BMY,2000-03-03,49.016517639160156 +BMY,2000-03-06,44.198143005371094 +BMY,2000-03-07,41.40230178833008 +BMY,2000-03-08,45.44735336303711 +BMY,2000-03-09,51.15801239013672 +BMY,2000-03-10,49.84931945800781 +BMY,2000-03-13,48.48114013671875 +BMY,2000-03-14,45.62580871582031 +BMY,2000-03-15,48.06473922729492 +BMY,2000-03-16,53.00208282470703 +BMY,2000-03-17,50.92007064819336 +BMY,2000-03-20,50.38469314575195 +BMY,2000-03-21,50.682125091552734 +BMY,2000-03-22,51.99081802368164 +BMY,2000-03-23,53.29951095581055 +BMY,2000-03-24,52.34773635864258 +BMY,2000-03-27,51.99081802368164 +BMY,2000-03-28,52.407222747802734 +BMY,2000-03-29,55.0840950012207 +BMY,2000-03-30,54.48923110961914 +BMY,2000-03-31,54.370262145996094 +BMY,2000-04-03,58.712745666503906 +BMY,2000-04-04,63.05522537231445 +BMY,2000-04-05,61.33013153076172 +BMY,2000-04-06,57.5825080871582 +BMY,2000-04-07,56.630733489990234 +BMY,2000-04-10,58.415313720703125 +BMY,2000-04-11,61.15167236328125 +BMY,2000-04-12,61.68704605102539 +BMY,2000-04-13,63.29317092895508 +BMY,2000-04-14,60.31886672973633 +BMY,2000-04-17,61.74653244018555 +BMY,2000-04-18,61.98447799682617 +BMY,2000-04-19,48.48114013671875 +BMY,2000-04-20,47.58884811401367 +BMY,2000-04-24,47.11296081542969 +BMY,2000-04-25,48.30268478393555 +BMY,2000-04-26,49.07600021362305 +BMY,2000-04-27,49.7303466796875 +BMY,2000-04-28,49.90880584716797 +BMY,2000-05-01,49.016517639160156 +BMY,2000-05-02,49.07600021362305 +BMY,2000-05-03,48.30268478393555 +BMY,2000-05-04,49.5518913269043 +BMY,2000-05-05,50.32521057128906 +BMY,2000-05-08,51.514930725097656 +BMY,2000-05-09,51.03904342651367 +BMY,2000-05-10,51.09852981567383 +BMY,2000-05-11,50.80109786987305 +BMY,2000-05-12,51.81235885620117 +BMY,2000-05-15,53.00208282470703 +BMY,2000-05-16,53.71591567993164 +BMY,2000-05-17,54.07283020019531 +BMY,2000-05-18,54.07283020019531 +BMY,2000-05-19,54.31077575683594 +BMY,2000-05-22,54.727176666259766 +BMY,2000-05-23,54.60820388793945 +BMY,2000-05-24,54.07283020019531 +BMY,2000-05-25,53.180538177490234 +BMY,2000-05-26,53.53745651245117 +BMY,2000-05-30,53.53745651245117 +BMY,2000-05-31,52.407222747802734 +BMY,2000-06-01,50.74161148071289 +BMY,2000-06-02,48.421653747558594 +BMY,2000-06-05,48.897544860839844 +BMY,2000-06-06,49.90880584716797 +BMY,2000-06-07,50.02777862548828 +BMY,2000-06-08,49.07600021362305 +BMY,2000-06-09,49.19497299194336 +BMY,2000-06-12,49.5518913269043 +BMY,2000-06-13,50.682125091552734 +BMY,2000-06-14,51.87184524536133 +BMY,2000-06-15,52.407222747802734 +BMY,2000-06-16,50.56315231323242 +BMY,2000-06-19,52.34773635864258 +BMY,2000-06-20,50.682125091552734 +BMY,2000-06-21,51.514930725097656 +BMY,2000-06-22,51.15801239013672 +BMY,2000-06-23,51.27698516845703 +BMY,2000-06-26,51.63390350341797 +BMY,2000-06-27,53.53745651245117 +BMY,2000-06-28,51.67851638793945 +BMY,2000-06-29,55.0840950012207 +BMY,2000-06-30,55.441009521484375 +BMY,2000-07-03,54.96512222290039 +BMY,2000-07-05,56.09535598754883 +BMY,2000-07-06,55.441009521484375 +BMY,2000-07-07,55.203067779541016 +BMY,2000-07-10,55.976383209228516 +BMY,2000-07-11,55.85741424560547 +BMY,2000-07-12,53.31438446044922 +BMY,2000-07-13,51.395957946777344 +BMY,2000-07-14,52.228763580322266 +BMY,2000-07-17,52.39234924316406 +BMY,2000-07-18,50.503665924072266 +BMY,2000-07-19,49.84931945800781 +BMY,2000-07-20,48.5257568359375 +BMY,2000-07-21,47.64833450317383 +BMY,2000-07-24,47.58884811401367 +BMY,2000-07-25,46.458614349365234 +BMY,2000-07-26,45.44735336303711 +BMY,2000-07-27,48.06473922729492 +BMY,2000-07-28,47.8267936706543 +BMY,2000-07-31,49.1354866027832 +BMY,2000-08-01,49.5518913269043 +BMY,2000-08-02,50.682125091552734 +BMY,2000-08-03,51.57441711425781 +BMY,2000-08-04,49.84931945800781 +BMY,2000-08-07,49.59650421142578 +BMY,2000-08-08,48.88267135620117 +BMY,2000-08-09,49.49240493774414 +BMY,2000-08-10,48.77857208251953 +BMY,2000-08-11,48.49601364135742 +BMY,2000-08-14,48.183712005615234 +BMY,2000-08-15,50.32521057128906 +BMY,2000-08-16,49.7303466796875 +BMY,2000-08-17,50.44417953491211 +BMY,2000-08-18,48.540626525878906 +BMY,2000-08-21,51.09852981567383 +BMY,2000-08-22,52.466705322265625 +BMY,2000-08-23,53.41848373413086 +BMY,2000-08-24,53.180538177490234 +BMY,2000-08-25,53.71591567993164 +BMY,2000-08-28,52.764137268066406 +BMY,2000-08-29,50.92007064819336 +BMY,2000-08-30,50.56315231323242 +BMY,2000-08-31,50.45905303955078 +BMY,2000-09-01,50.682125091552734 +BMY,2000-09-05,50.44417953491211 +BMY,2000-09-06,48.48114013671875 +BMY,2000-09-07,48.30268478393555 +BMY,2000-09-08,49.16522979736328 +BMY,2000-09-11,49.31394577026367 +BMY,2000-09-12,49.80470657348633 +BMY,2000-09-13,49.7303466796875 +BMY,2000-09-14,50.74161148071289 +BMY,2000-09-15,50.8605842590332 +BMY,2000-09-18,50.92007064819336 +BMY,2000-09-19,52.228763580322266 +BMY,2000-09-20,53.13592529296875 +BMY,2000-09-21,53.7754020690918 +BMY,2000-09-22,55.262550354003906 +BMY,2000-09-25,54.6528205871582 +BMY,2000-09-26,54.42974853515625 +BMY,2000-09-27,53.7754020690918 +BMY,2000-09-28,55.203067779541016 +BMY,2000-09-29,54.727176666259766 +BMY,2000-10-02,54.25128936767578 +BMY,2000-10-03,53.89437484741211 +BMY,2000-10-04,52.82362365722656 +BMY,2000-10-05,53.83488845825195 +BMY,2000-10-06,53.53745651245117 +BMY,2000-10-09,53.71591567993164 +BMY,2000-10-10,55.203067779541016 +BMY,2000-10-11,55.55998229980469 +BMY,2000-10-12,55.55998229980469 +BMY,2000-10-13,55.678955078125 +BMY,2000-10-16,57.10662078857422 +BMY,2000-10-17,56.69021987915039 +BMY,2000-10-18,56.03586959838867 +BMY,2000-10-19,56.09535598754883 +BMY,2000-10-20,57.879940032958984 +BMY,2000-10-23,59.01017379760742 +BMY,2000-10-24,58.83171463012695 +BMY,2000-10-25,59.60503387451172 +BMY,2000-10-26,59.60503387451172 +BMY,2000-10-27,58.05839538574219 +BMY,2000-10-30,57.879940032958984 +BMY,2000-10-31,57.9989128112793 +BMY,2000-11-01,60.31886672973633 +BMY,2000-11-02,60.43783950805664 +BMY,2000-11-03,58.950687408447266 +BMY,2000-11-06,59.24811935424805 +BMY,2000-11-07,58.117881774902344 +BMY,2000-11-08,59.3076057434082 +BMY,2000-11-09,60.97321319580078 +BMY,2000-11-10,61.15167236328125 +BMY,2000-11-13,57.9989128112793 +BMY,2000-11-14,59.78349304199219 +BMY,2000-11-15,59.961952209472656 +BMY,2000-11-16,60.25938034057617 +BMY,2000-11-17,61.86550521850586 +BMY,2000-11-20,61.98447799682617 +BMY,2000-11-21,63.65008544921875 +BMY,2000-11-22,64.66134643554688 +BMY,2000-11-24,64.24494934082031 +BMY,2000-11-27,67.27873992919922 +BMY,2000-11-28,66.98130798339844 +BMY,2000-11-29,68.70640563964844 +BMY,2000-11-30,65.97003936767578 +BMY,2000-12-01,64.48289489746094 +BMY,2000-12-04,66.26747131347656 +BMY,2000-12-05,65.91056060791016 +BMY,2000-12-06,62.876766204833984 +BMY,2000-12-07,64.00700378417969 +BMY,2000-12-08,64.8992919921875 +BMY,2000-12-11,63.709571838378906 +BMY,2000-12-12,64.48289489746094 +BMY,2000-12-13,67.27873992919922 +BMY,2000-12-14,65.3156967163086 +BMY,2000-12-15,64.8992919921875 +BMY,2000-12-18,65.25621032714844 +BMY,2000-12-19,66.68387603759766 +BMY,2000-12-20,68.11154174804688 +BMY,2000-12-21,66.14849853515625 +BMY,2000-12-22,65.07775115966797 +BMY,2000-12-26,66.6243896484375 +BMY,2000-12-27,68.46846008300781 +BMY,2000-12-28,69.71766662597656 +BMY,2000-12-29,70.37200927734375 +BMY,2001-01-02,68.05205535888672 +BMY,2001-01-03,63.59060287475586 +BMY,2001-01-04,60.02143859863281 +BMY,2001-01-05,61.211158752441406 +BMY,2001-01-08,61.924991607666016 +BMY,2001-01-09,63.352657318115234 +BMY,2001-01-10,62.75779724121094 +BMY,2001-01-11,61.389617919921875 +BMY,2001-01-12,63.94751739501953 +BMY,2001-01-16,64.66134643554688 +BMY,2001-01-17,62.817283630371094 +BMY,2001-01-18,64.18546295166016 +BMY,2001-01-19,62.876766204833984 +BMY,2001-01-22,63.709571838378906 +BMY,2001-01-23,63.05522537231445 +BMY,2001-01-24,61.74653244018555 +BMY,2001-01-25,61.27064514160156 +BMY,2001-01-26,60.97321319580078 +BMY,2001-01-29,59.1529426574707 +BMY,2001-01-30,59.32426071166992 +BMY,2001-01-31,58.905479431152344 +BMY,2001-02-01,60.07616424560547 +BMY,2001-02-02,61.475276947021484 +BMY,2001-02-05,61.19926071166992 +BMY,2001-02-06,60.48542785644531 +BMY,2001-02-07,61.84646987915039 +BMY,2001-02-08,61.57045364379883 +BMY,2001-02-09,61.161190032958984 +BMY,2001-02-12,62.01778793334961 +BMY,2001-02-13,60.000022888183594 +BMY,2001-02-14,59.24811935424805 +BMY,2001-02-15,60.24748229980469 +BMY,2001-02-16,59.95243453979492 +BMY,2001-02-20,59.733524322509766 +BMY,2001-02-21,59.486061096191406 +BMY,2001-02-22,58.7722282409668 +BMY,2001-02-23,58.953067779541016 +BMY,2001-02-26,60.533016204833984 +BMY,2001-02-27,59.06727981567383 +BMY,2001-02-28,60.35218048095703 +BMY,2001-03-01,60.228450775146484 +BMY,2001-03-02,61.10408401489258 +BMY,2001-03-05,60.3426628112793 +BMY,2001-03-06,59.01017379760742 +BMY,2001-03-07,57.67768478393555 +BMY,2001-03-08,58.92451477050781 +BMY,2001-03-09,60.152305603027344 +BMY,2001-03-12,59.01017379760742 +BMY,2001-03-13,58.05839538574219 +BMY,2001-03-14,56.050148010253906 +BMY,2001-03-15,55.81220245361328 +BMY,2001-03-16,53.44227981567383 +BMY,2001-03-19,55.688472747802734 +BMY,2001-03-20,53.965755462646484 +BMY,2001-03-21,52.10979080200195 +BMY,2001-03-22,52.34773635864258 +BMY,2001-03-23,53.82299041748047 +BMY,2001-03-26,54.58441162109375 +BMY,2001-03-27,55.45052719116211 +BMY,2001-03-28,55.840755462646484 +BMY,2001-03-29,56.697357177734375 +BMY,2001-03-30,56.535552978515625 +BMY,2001-04-02,55.441009521484375 +BMY,2001-04-03,52.82362365722656 +BMY,2001-04-04,53.87057876586914 +BMY,2001-04-05,55.355350494384766 +BMY,2001-04-06,54.727176666259766 +BMY,2001-04-09,55.678955078125 +BMY,2001-04-10,55.583778381347656 +BMY,2001-04-11,53.64215087890625 +BMY,2001-04-12,55.17451477050781 +BMY,2001-04-16,55.0222282409668 +BMY,2001-04-17,56.96385192871094 +BMY,2001-04-18,54.58441162109375 +BMY,2001-04-19,53.87057876586914 +BMY,2001-04-20,53.585044860839844 +BMY,2001-04-23,54.20370101928711 +BMY,2001-04-24,52.25255584716797 +BMY,2001-04-25,54.118038177490234 +BMY,2001-04-26,54.28936004638672 +BMY,2001-04-27,54.96512222290039 +BMY,2001-04-30,53.29951095581055 +BMY,2001-05-01,52.73796463012695 +BMY,2001-05-02,52.10979080200195 +BMY,2001-05-03,52.39532470703125 +BMY,2001-05-04,53.12819290161133 +BMY,2001-05-07,54.365501403808594 +BMY,2001-05-08,53.29951095581055 +BMY,2001-05-09,53.29951095581055 +BMY,2001-05-10,52.8331413269043 +BMY,2001-05-11,53.270957946777344 +BMY,2001-05-14,53.232887268066406 +BMY,2001-05-15,53.53745651245117 +BMY,2001-05-16,54.15611267089844 +BMY,2001-05-17,53.87057876586914 +BMY,2001-05-18,53.29951095581055 +BMY,2001-05-21,52.623748779296875 +BMY,2001-05-22,52.290626525878906 +BMY,2001-05-23,51.6434211730957 +BMY,2001-05-24,50.92007064819336 +BMY,2001-05-25,51.58631134033203 +BMY,2001-05-29,51.548240661621094 +BMY,2001-05-30,52.243038177490234 +BMY,2001-05-31,51.624385833740234 +BMY,2001-06-01,53.53745651245117 +BMY,2001-06-04,54.25128936767578 +BMY,2001-06-05,55.11740493774414 +BMY,2001-06-06,53.87057876586914 +BMY,2001-06-07,53.946720123291016 +BMY,2001-06-08,53.737327575683594 +BMY,2001-06-11,53.37565231323242 +BMY,2001-06-12,52.63326644897461 +BMY,2001-06-13,53.29951095581055 +BMY,2001-06-14,53.394691467285156 +BMY,2001-06-15,52.82362365722656 +BMY,2001-06-18,52.404842376708984 +BMY,2001-06-19,52.30014419555664 +BMY,2001-06-20,52.50001907348633 +BMY,2001-06-21,52.69037628173828 +BMY,2001-06-22,51.824256896972656 +BMY,2001-06-25,51.205604553222656 +BMY,2001-06-26,50.7011604309082 +BMY,2001-06-27,49.587581634521484 +BMY,2001-06-28,50.15864944458008 +BMY,2001-06-29,49.77793884277344 +BMY,2001-07-02,50.891517639160156 +BMY,2001-07-03,51.062835693359375 +BMY,2001-07-05,50.62501907348633 +BMY,2001-07-06,50.53936004638672 +BMY,2001-07-09,51.36740493774414 +BMY,2001-07-10,51.87184524536133 +BMY,2001-07-11,50.79633712768555 +BMY,2001-07-12,49.85408020019531 +BMY,2001-07-13,50.215755462646484 +BMY,2001-07-16,49.720829010009766 +BMY,2001-07-17,50.463218688964844 +BMY,2001-07-18,52.27159118652344 +BMY,2001-07-19,52.871212005615234 +BMY,2001-07-20,53.337581634521484 +BMY,2001-07-23,53.12819290161133 +BMY,2001-07-24,52.05268478393555 +BMY,2001-07-25,54.032379150390625 +BMY,2001-07-26,53.55649185180664 +BMY,2001-07-27,53.70877456665039 +BMY,2001-07-30,54.260807037353516 +BMY,2001-07-31,56.28809356689453 +BMY,2001-08-01,55.193546295166016 +BMY,2001-08-02,55.7075080871582 +BMY,2001-08-03,55.01271057128906 +BMY,2001-08-06,55.23162078857422 +BMY,2001-08-07,56.40999984741211 +BMY,2001-08-08,55.95000076293945 +BMY,2001-08-09,56.47999954223633 +BMY,2001-08-10,56.70000076293945 +BMY,2001-08-13,56.150001525878906 +BMY,2001-08-14,56.13999938964844 +BMY,2001-08-15,56.15999984741211 +BMY,2001-08-16,56.61000061035156 +BMY,2001-08-17,55.0 +BMY,2001-08-20,57.119998931884766 +BMY,2001-08-21,57.380001068115234 +BMY,2001-08-22,57.880001068115234 +BMY,2001-08-23,58.54999923706055 +BMY,2001-08-24,59.04999923706055 +BMY,2001-08-27,58.849998474121094 +BMY,2001-08-28,58.70000076293945 +BMY,2001-08-29,57.86000061035156 +BMY,2001-08-30,57.560001373291016 +BMY,2001-08-31,56.13999938964844 +BMY,2001-09-04,57.31999969482422 +BMY,2001-09-05,59.72999954223633 +BMY,2001-09-06,57.41999816894531 +BMY,2001-09-07,56.18000030517578 +BMY,2001-09-10,58.119998931884766 +BMY,2001-09-17,58.29999923706055 +BMY,2001-09-18,56.4900016784668 +BMY,2001-09-19,56.0 +BMY,2001-09-20,54.38999938964844 +BMY,2001-09-21,51.0 +BMY,2001-09-24,50.5 +BMY,2001-09-25,52.119998931884766 +BMY,2001-09-26,53.25 +BMY,2001-09-27,55.79999923706055 +BMY,2001-09-28,55.560001373291016 +BMY,2001-10-01,57.11000061035156 +BMY,2001-10-02,58.0 +BMY,2001-10-03,56.75 +BMY,2001-10-04,56.099998474121094 +BMY,2001-10-05,57.5 +BMY,2001-10-08,57.470001220703125 +BMY,2001-10-09,57.5 +BMY,2001-10-10,59.060001373291016 +BMY,2001-10-11,58.22999954223633 +BMY,2001-10-12,58.70000076293945 +BMY,2001-10-15,58.7599983215332 +BMY,2001-10-16,58.5 +BMY,2001-10-17,59.11000061035156 +BMY,2001-10-18,58.7599983215332 +BMY,2001-10-19,58.22999954223633 +BMY,2001-10-22,59.70000076293945 +BMY,2001-10-23,58.02000045776367 +BMY,2001-10-24,56.939998626708984 +BMY,2001-10-25,56.52000045776367 +BMY,2001-10-26,55.959999084472656 +BMY,2001-10-29,54.900001525878906 +BMY,2001-10-30,53.65999984741211 +BMY,2001-10-31,53.45000076293945 +BMY,2001-11-01,54.2599983215332 +BMY,2001-11-02,53.040000915527344 +BMY,2001-11-05,53.27000045776367 +BMY,2001-11-06,55.7599983215332 +BMY,2001-11-07,54.2599983215332 +BMY,2001-11-08,54.45000076293945 +BMY,2001-11-09,54.95000076293945 +BMY,2001-11-12,54.59000015258789 +BMY,2001-11-13,54.470001220703125 +BMY,2001-11-14,54.68000030517578 +BMY,2001-11-15,54.900001525878906 +BMY,2001-11-16,55.65999984741211 +BMY,2001-11-19,56.380001068115234 +BMY,2001-11-20,55.95000076293945 +BMY,2001-11-21,55.79999923706055 +BMY,2001-11-23,55.75 +BMY,2001-11-26,55.349998474121094 +BMY,2001-11-27,54.0 +BMY,2001-11-28,54.0 +BMY,2001-11-29,54.0 +BMY,2001-11-30,53.7599983215332 +BMY,2001-12-03,53.970001220703125 +BMY,2001-12-04,53.70000076293945 +BMY,2001-12-05,52.720001220703125 +BMY,2001-12-06,53.79999923706055 +BMY,2001-12-07,53.81999969482422 +BMY,2001-12-10,54.20000076293945 +BMY,2001-12-11,53.75 +BMY,2001-12-12,50.45000076293945 +BMY,2001-12-13,49.0 +BMY,2001-12-14,50.0 +BMY,2001-12-17,50.150001525878906 +BMY,2001-12-18,51.189998626708984 +BMY,2001-12-19,51.709999084472656 +BMY,2001-12-20,52.36000061035156 +BMY,2001-12-21,52.900001525878906 +BMY,2001-12-24,52.08000183105469 +BMY,2001-12-26,52.81999969482422 +BMY,2001-12-27,52.849998474121094 +BMY,2001-12-28,51.79999923706055 +BMY,2001-12-31,51.0 +BMY,2002-01-02,50.849998474121094 +BMY,2002-01-03,51.0 +BMY,2002-01-04,51.29999923706055 +BMY,2002-01-07,50.06999969482422 +BMY,2002-01-08,49.400001525878906 +BMY,2002-01-09,49.66999816894531 +BMY,2002-01-10,49.4900016784668 +BMY,2002-01-11,49.54999923706055 +BMY,2002-01-14,49.29999923706055 +BMY,2002-01-15,49.060001373291016 +BMY,2002-01-16,48.7400016784668 +BMY,2002-01-17,48.689998626708984 +BMY,2002-01-18,47.939998626708984 +BMY,2002-01-22,48.849998474121094 +BMY,2002-01-23,49.380001068115234 +BMY,2002-01-24,46.849998474121094 +BMY,2002-01-25,46.25 +BMY,2002-01-28,45.810001373291016 +BMY,2002-01-29,45.119998931884766 +BMY,2002-01-30,44.93000030517578 +BMY,2002-01-31,45.369998931884766 +BMY,2002-02-01,44.5 +BMY,2002-02-04,43.4900016784668 +BMY,2002-02-05,43.70000076293945 +BMY,2002-02-06,42.79999923706055 +BMY,2002-02-07,43.099998474121094 +BMY,2002-02-08,44.29999923706055 +BMY,2002-02-11,45.16999816894531 +BMY,2002-02-12,45.380001068115234 +BMY,2002-02-13,46.16999816894531 +BMY,2002-02-14,45.529998779296875 +BMY,2002-02-15,45.349998474121094 +BMY,2002-02-19,45.06999969482422 +BMY,2002-02-20,45.81999969482422 +BMY,2002-02-21,45.310001373291016 +BMY,2002-02-22,46.0 +BMY,2002-02-25,45.529998779296875 +BMY,2002-02-26,45.5099983215332 +BMY,2002-02-27,47.4900016784668 +BMY,2002-02-28,47.0 +BMY,2002-03-01,48.0 +BMY,2002-03-04,47.79999923706055 +BMY,2002-03-05,48.43000030517578 +BMY,2002-03-06,50.220001220703125 +BMY,2002-03-07,49.93000030517578 +BMY,2002-03-08,48.0 +BMY,2002-03-11,48.599998474121094 +BMY,2002-03-12,49.349998474121094 +BMY,2002-03-13,49.150001525878906 +BMY,2002-03-14,49.79999923706055 +BMY,2002-03-15,50.90999984741211 +BMY,2002-03-18,49.08000183105469 +BMY,2002-03-19,48.650001525878906 +BMY,2002-03-20,41.08000183105469 +BMY,2002-03-21,40.599998474121094 +BMY,2002-03-22,40.099998474121094 +BMY,2002-03-25,39.90999984741211 +BMY,2002-03-26,39.5 +BMY,2002-03-27,39.66999816894531 +BMY,2002-03-28,40.4900016784668 +BMY,2002-04-01,40.400001525878906 +BMY,2002-04-02,38.2400016784668 +BMY,2002-04-03,37.70000076293945 +BMY,2002-04-04,32.150001525878906 +BMY,2002-04-05,32.56999969482422 +BMY,2002-04-08,32.11000061035156 +BMY,2002-04-09,31.559999465942383 +BMY,2002-04-10,31.3700008392334 +BMY,2002-04-11,30.559999465942383 +BMY,2002-04-12,31.149999618530273 +BMY,2002-04-15,31.739999771118164 +BMY,2002-04-16,31.979999542236328 +BMY,2002-04-17,31.979999542236328 +BMY,2002-04-18,32.720001220703125 +BMY,2002-04-19,32.470001220703125 +BMY,2002-04-22,31.729999542236328 +BMY,2002-04-23,30.989999771118164 +BMY,2002-04-24,31.0 +BMY,2002-04-25,29.889999389648438 +BMY,2002-04-26,29.31999969482422 +BMY,2002-04-29,28.940000534057617 +BMY,2002-04-30,28.799999237060547 +BMY,2002-05-01,29.68000030517578 +BMY,2002-05-02,29.399999618530273 +BMY,2002-05-03,29.440000534057617 +BMY,2002-05-06,28.84000015258789 +BMY,2002-05-07,28.010000228881836 +BMY,2002-05-08,28.5 +BMY,2002-05-09,28.299999237060547 +BMY,2002-05-10,28.100000381469727 +BMY,2002-05-13,28.3700008392334 +BMY,2002-05-14,30.200000762939453 +BMY,2002-05-15,30.030000686645508 +BMY,2002-05-16,30.040000915527344 +BMY,2002-05-17,30.469999313354492 +BMY,2002-05-20,30.65999984741211 +BMY,2002-05-21,30.09000015258789 +BMY,2002-05-22,30.8799991607666 +BMY,2002-05-23,30.920000076293945 +BMY,2002-05-24,30.399999618530273 +BMY,2002-05-28,30.270000457763672 +BMY,2002-05-29,30.030000686645508 +BMY,2002-05-30,29.850000381469727 +BMY,2002-05-31,31.1200008392334 +BMY,2002-06-03,29.829999923706055 +BMY,2002-06-04,28.649999618530273 +BMY,2002-06-05,28.079999923706055 +BMY,2002-06-06,26.200000762939453 +BMY,2002-06-07,27.079999923706055 +BMY,2002-06-10,26.899999618530273 +BMY,2002-06-11,26.0 +BMY,2002-06-12,25.440000534057617 +BMY,2002-06-13,26.8799991607666 +BMY,2002-06-14,26.799999237060547 +BMY,2002-06-17,26.149999618530273 +BMY,2002-06-18,26.549999237060547 +BMY,2002-06-19,26.270000457763672 +BMY,2002-06-20,25.899999618530273 +BMY,2002-06-21,25.149999618530273 +BMY,2002-06-24,25.139999389648438 +BMY,2002-06-25,25.200000762939453 +BMY,2002-06-26,25.829999923706055 +BMY,2002-06-27,26.209999084472656 +BMY,2002-06-28,25.700000762939453 +BMY,2002-07-01,25.790000915527344 +BMY,2002-07-02,24.399999618530273 +BMY,2002-07-03,24.670000076293945 +BMY,2002-07-05,25.5 +BMY,2002-07-08,24.770000457763672 +BMY,2002-07-09,23.8799991607666 +BMY,2002-07-10,23.149999618530273 +BMY,2002-07-11,22.110000610351562 +BMY,2002-07-12,22.700000762939453 +BMY,2002-07-15,23.899999618530273 +BMY,2002-07-16,23.979999542236328 +BMY,2002-07-17,24.1299991607666 +BMY,2002-07-18,22.5 +BMY,2002-07-19,22.200000762939453 +BMY,2002-07-22,21.799999237060547 +BMY,2002-07-23,21.100000381469727 +BMY,2002-07-24,20.549999237060547 +BMY,2002-07-25,20.950000762939453 +BMY,2002-07-26,20.75 +BMY,2002-07-29,22.530000686645508 +BMY,2002-07-30,22.770000457763672 +BMY,2002-07-31,23.43000030517578 +BMY,2002-08-01,22.610000610351562 +BMY,2002-08-02,22.90999984741211 +BMY,2002-08-05,21.969999313354492 +BMY,2002-08-06,22.43000030517578 +BMY,2002-08-07,23.25 +BMY,2002-08-08,23.549999237060547 +BMY,2002-08-09,23.959999084472656 +BMY,2002-08-12,24.030000686645508 +BMY,2002-08-13,22.780000686645508 +BMY,2002-08-14,23.610000610351562 +BMY,2002-08-15,22.65999984741211 +BMY,2002-08-16,22.979999542236328 +BMY,2002-08-19,23.81999969482422 +BMY,2002-08-20,23.780000686645508 +BMY,2002-08-21,24.600000381469727 +BMY,2002-08-22,25.709999084472656 +BMY,2002-08-23,25.43000030517578 +BMY,2002-08-26,26.010000228881836 +BMY,2002-08-27,25.290000915527344 +BMY,2002-08-28,25.059999465942383 +BMY,2002-08-29,24.290000915527344 +BMY,2002-08-30,24.950000762939453 +BMY,2002-09-03,24.0 +BMY,2002-09-04,24.889999389648438 +BMY,2002-09-05,25.110000610351562 +BMY,2002-09-06,25.25 +BMY,2002-09-09,25.309999465942383 +BMY,2002-09-10,25.93000030517578 +BMY,2002-09-11,25.829999923706055 +BMY,2002-09-12,25.110000610351562 +BMY,2002-09-13,26.110000610351562 +BMY,2002-09-16,25.950000762939453 +BMY,2002-09-17,25.190000534057617 +BMY,2002-09-18,24.860000610351562 +BMY,2002-09-19,24.0 +BMY,2002-09-20,24.270000457763672 +BMY,2002-09-23,24.239999771118164 +BMY,2002-09-24,24.549999237060547 +BMY,2002-09-25,25.549999237060547 +BMY,2002-09-26,26.170000076293945 +BMY,2002-09-27,24.489999771118164 +BMY,2002-09-30,23.799999237060547 +BMY,2002-10-01,24.450000762939453 +BMY,2002-10-02,23.1299991607666 +BMY,2002-10-03,23.149999618530273 +BMY,2002-10-04,21.760000228881836 +BMY,2002-10-07,21.899999618530273 +BMY,2002-10-08,22.329999923706055 +BMY,2002-10-09,21.6299991607666 +BMY,2002-10-10,21.049999237060547 +BMY,2002-10-11,21.639999389648438 +BMY,2002-10-14,22.530000686645508 +BMY,2002-10-15,22.850000381469727 +BMY,2002-10-16,22.780000686645508 +BMY,2002-10-17,23.68000030517578 +BMY,2002-10-18,23.889999389648438 +BMY,2002-10-21,23.450000762939453 +BMY,2002-10-22,23.600000381469727 +BMY,2002-10-23,23.790000915527344 +BMY,2002-10-24,24.170000076293945 +BMY,2002-10-25,24.149999618530273 +BMY,2002-10-28,24.0 +BMY,2002-10-29,23.5 +BMY,2002-10-30,24.5 +BMY,2002-10-31,24.610000610351562 +BMY,2002-11-01,25.209999084472656 +BMY,2002-11-04,25.360000610351562 +BMY,2002-11-05,25.8700008392334 +BMY,2002-11-06,26.989999771118164 +BMY,2002-11-07,26.649999618530273 +BMY,2002-11-08,26.899999618530273 +BMY,2002-11-11,26.110000610351562 +BMY,2002-11-12,26.639999389648438 +BMY,2002-11-13,24.829999923706055 +BMY,2002-11-14,24.299999237060547 +BMY,2002-11-15,24.049999237060547 +BMY,2002-11-18,24.540000915527344 +BMY,2002-11-19,24.200000762939453 +BMY,2002-11-20,25.059999465942383 +BMY,2002-11-21,25.920000076293945 +BMY,2002-11-22,26.5 +BMY,2002-11-25,26.739999771118164 +BMY,2002-11-26,26.219999313354492 +BMY,2002-11-27,26.510000228881836 +BMY,2002-11-29,26.5 +BMY,2002-12-02,26.43000030517578 +BMY,2002-12-03,26.479999542236328 +BMY,2002-12-04,26.229999542236328 +BMY,2002-12-05,27.020000457763672 +BMY,2002-12-06,27.84000015258789 +BMY,2002-12-09,27.479999542236328 +BMY,2002-12-10,27.100000381469727 +BMY,2002-12-11,27.149999618530273 +BMY,2002-12-12,25.350000381469727 +BMY,2002-12-13,25.059999465942383 +BMY,2002-12-16,24.899999618530273 +BMY,2002-12-17,24.1299991607666 +BMY,2002-12-18,23.850000381469727 +BMY,2002-12-19,23.5 +BMY,2002-12-20,23.579999923706055 +BMY,2002-12-23,23.520000457763672 +BMY,2002-12-24,23.59000015258789 +BMY,2002-12-26,23.3799991607666 +BMY,2002-12-27,23.350000381469727 +BMY,2002-12-30,23.25 +BMY,2002-12-31,23.149999618530273 +BMY,2003-01-02,24.030000686645508 +BMY,2003-01-03,24.75 +BMY,2003-01-06,25.270000457763672 +BMY,2003-01-07,25.100000381469727 +BMY,2003-01-08,24.149999618530273 +BMY,2003-01-09,25.299999237060547 +BMY,2003-01-10,25.149999618530273 +BMY,2003-01-13,25.200000762939453 +BMY,2003-01-14,25.139999389648438 +BMY,2003-01-15,25.190000534057617 +BMY,2003-01-16,24.8700008392334 +BMY,2003-01-17,25.40999984741211 +BMY,2003-01-21,25.299999237060547 +BMY,2003-01-22,25.100000381469727 +BMY,2003-01-23,24.8799991607666 +BMY,2003-01-24,23.8700008392334 +BMY,2003-01-27,23.290000915527344 +BMY,2003-01-28,23.510000228881836 +BMY,2003-01-29,23.84000015258789 +BMY,2003-01-30,23.110000610351562 +BMY,2003-01-31,23.59000015258789 +BMY,2003-02-03,23.799999237060547 +BMY,2003-02-04,23.31999969482422 +BMY,2003-02-05,23.350000381469727 +BMY,2003-02-06,23.3799991607666 +BMY,2003-02-07,23.139999389648438 +BMY,2003-02-10,23.600000381469727 +BMY,2003-02-11,23.329999923706055 +BMY,2003-02-12,23.15999984741211 +BMY,2003-02-13,22.399999618530273 +BMY,2003-02-14,21.989999771118164 +BMY,2003-02-18,22.600000381469727 +BMY,2003-02-19,22.3700008392334 +BMY,2003-02-20,22.549999237060547 +BMY,2003-02-21,23.139999389648438 +BMY,2003-02-24,23.100000381469727 +BMY,2003-02-25,23.690000534057617 +BMY,2003-02-26,23.1299991607666 +BMY,2003-02-27,23.649999618530273 +BMY,2003-02-28,23.299999237060547 +BMY,2003-03-03,23.329999923706055 +BMY,2003-03-04,22.84000015258789 +BMY,2003-03-05,23.149999618530273 +BMY,2003-03-06,22.530000686645508 +BMY,2003-03-07,22.799999237060547 +BMY,2003-03-10,22.510000228881836 +BMY,2003-03-11,21.5 +BMY,2003-03-12,21.440000534057617 +BMY,2003-03-13,21.649999618530273 +BMY,2003-03-14,21.65999984741211 +BMY,2003-03-17,22.420000076293945 +BMY,2003-03-18,22.440000534057617 +BMY,2003-03-19,22.610000610351562 +BMY,2003-03-20,22.1200008392334 +BMY,2003-03-21,22.329999923706055 +BMY,2003-03-24,21.459999084472656 +BMY,2003-03-25,21.950000762939453 +BMY,2003-03-26,21.34000015258789 +BMY,2003-03-27,21.5 +BMY,2003-03-28,21.559999465942383 +BMY,2003-03-31,21.1299991607666 +BMY,2003-04-01,21.850000381469727 +BMY,2003-04-02,21.969999313354492 +BMY,2003-04-03,22.280000686645508 +BMY,2003-04-04,22.5 +BMY,2003-04-07,22.459999084472656 +BMY,2003-04-08,22.56999969482422 +BMY,2003-04-09,22.139999389648438 +BMY,2003-04-10,22.25 +BMY,2003-04-11,22.200000762939453 +BMY,2003-04-14,22.549999237060547 +BMY,2003-04-15,22.540000915527344 +BMY,2003-04-16,22.149999618530273 +BMY,2003-04-17,22.530000686645508 +BMY,2003-04-21,22.799999237060547 +BMY,2003-04-22,23.790000915527344 +BMY,2003-04-23,24.799999237060547 +BMY,2003-04-24,24.690000534057617 +BMY,2003-04-25,23.950000762939453 +BMY,2003-04-28,24.360000610351562 +BMY,2003-04-29,25.209999084472656 +BMY,2003-04-30,25.540000915527344 +BMY,2003-05-01,25.540000915527344 +BMY,2003-05-02,25.850000381469727 +BMY,2003-05-05,25.780000686645508 +BMY,2003-05-06,25.770000457763672 +BMY,2003-05-07,25.850000381469727 +BMY,2003-05-08,25.600000381469727 +BMY,2003-05-09,25.93000030517578 +BMY,2003-05-12,26.31999969482422 +BMY,2003-05-13,26.18000030517578 +BMY,2003-05-14,26.270000457763672 +BMY,2003-05-15,26.3700008392334 +BMY,2003-05-16,25.81999969482422 +BMY,2003-05-19,24.450000762939453 +BMY,2003-05-20,23.350000381469727 +BMY,2003-05-21,23.989999771118164 +BMY,2003-05-22,24.260000228881836 +BMY,2003-05-23,24.6299991607666 +BMY,2003-05-27,24.899999618530273 +BMY,2003-05-28,24.899999618530273 +BMY,2003-05-29,24.829999923706055 +BMY,2003-05-30,25.600000381469727 +BMY,2003-06-02,26.0 +BMY,2003-06-03,25.920000076293945 +BMY,2003-06-04,25.959999084472656 +BMY,2003-06-05,26.899999618530273 +BMY,2003-06-06,26.93000030517578 +BMY,2003-06-09,26.540000915527344 +BMY,2003-06-10,26.770000457763672 +BMY,2003-06-11,27.049999237060547 +BMY,2003-06-12,27.049999237060547 +BMY,2003-06-13,27.100000381469727 +BMY,2003-06-16,28.079999923706055 +BMY,2003-06-17,28.860000610351562 +BMY,2003-06-18,28.81999969482422 +BMY,2003-06-19,28.25 +BMY,2003-06-20,28.690000534057617 +BMY,2003-06-23,27.850000381469727 +BMY,2003-06-24,27.649999618530273 +BMY,2003-06-25,27.520000457763672 +BMY,2003-06-26,28.049999237060547 +BMY,2003-06-27,27.530000686645508 +BMY,2003-06-30,27.149999618530273 +BMY,2003-07-01,27.18000030517578 +BMY,2003-07-02,27.479999542236328 +BMY,2003-07-03,27.260000228881836 +BMY,2003-07-07,27.530000686645508 +BMY,2003-07-08,27.600000381469727 +BMY,2003-07-09,27.309999465942383 +BMY,2003-07-10,27.100000381469727 +BMY,2003-07-11,27.15999984741211 +BMY,2003-07-14,27.110000610351562 +BMY,2003-07-15,26.68000030517578 +BMY,2003-07-16,26.75 +BMY,2003-07-17,26.579999923706055 +BMY,2003-07-18,26.670000076293945 +BMY,2003-07-21,26.0 +BMY,2003-07-22,26.260000228881836 +BMY,2003-07-23,25.8700008392334 +BMY,2003-07-24,26.440000534057617 +BMY,2003-07-25,26.350000381469727 +BMY,2003-07-28,26.06999969482422 +BMY,2003-07-29,26.170000076293945 +BMY,2003-07-30,26.479999542236328 +BMY,2003-07-31,26.200000762939453 +BMY,2003-08-01,25.8700008392334 +BMY,2003-08-04,26.25 +BMY,2003-08-05,25.75 +BMY,2003-08-06,25.479999542236328 +BMY,2003-08-07,26.09000015258789 +BMY,2003-08-08,26.020000457763672 +BMY,2003-08-11,26.290000915527344 +BMY,2003-08-12,26.31999969482422 +BMY,2003-08-13,25.989999771118164 +BMY,2003-08-14,25.899999618530273 +BMY,2003-08-15,25.889999389648438 +BMY,2003-08-18,25.90999984741211 +BMY,2003-08-19,25.780000686645508 +BMY,2003-08-20,26.0 +BMY,2003-08-21,26.040000915527344 +BMY,2003-08-22,25.360000610351562 +BMY,2003-08-25,25.809999465942383 +BMY,2003-08-26,25.510000228881836 +BMY,2003-08-27,25.3700008392334 +BMY,2003-08-28,25.170000076293945 +BMY,2003-08-29,25.3700008392334 +BMY,2003-09-02,25.959999084472656 +BMY,2003-09-03,25.690000534057617 +BMY,2003-09-04,25.780000686645508 +BMY,2003-09-05,25.90999984741211 +BMY,2003-09-08,26.6299991607666 +BMY,2003-09-09,26.649999618530273 +BMY,2003-09-10,26.440000534057617 +BMY,2003-09-11,26.299999237060547 +BMY,2003-09-12,26.399999618530273 +BMY,2003-09-15,26.239999771118164 +BMY,2003-09-16,26.530000686645508 +BMY,2003-09-17,26.489999771118164 +BMY,2003-09-18,27.06999969482422 +BMY,2003-09-19,27.25 +BMY,2003-09-22,26.84000015258789 +BMY,2003-09-23,27.239999771118164 +BMY,2003-09-24,27.0 +BMY,2003-09-25,25.799999237060547 +BMY,2003-09-26,25.3799991607666 +BMY,2003-09-29,25.559999465942383 +BMY,2003-09-30,25.65999984741211 +BMY,2003-10-01,26.030000686645508 +BMY,2003-10-02,26.110000610351562 +BMY,2003-10-03,25.860000610351562 +BMY,2003-10-06,26.059999465942383 +BMY,2003-10-07,25.899999618530273 +BMY,2003-10-08,25.719999313354492 +BMY,2003-10-09,25.559999465942383 +BMY,2003-10-10,25.5 +BMY,2003-10-13,25.34000015258789 +BMY,2003-10-14,25.190000534057617 +BMY,2003-10-15,25.280000686645508 +BMY,2003-10-16,25.030000686645508 +BMY,2003-10-17,24.969999313354492 +BMY,2003-10-20,24.950000762939453 +BMY,2003-10-21,25.100000381469727 +BMY,2003-10-22,24.25 +BMY,2003-10-23,25.100000381469727 +BMY,2003-10-24,24.979999542236328 +BMY,2003-10-27,25.110000610351562 +BMY,2003-10-28,25.420000076293945 +BMY,2003-10-29,24.989999771118164 +BMY,2003-10-30,25.0 +BMY,2003-10-31,25.3700008392334 +BMY,2003-11-03,25.360000610351562 +BMY,2003-11-04,24.889999389648438 +BMY,2003-11-05,25.0 +BMY,2003-11-06,25.260000228881836 +BMY,2003-11-07,25.06999969482422 +BMY,2003-11-10,25.010000228881836 +BMY,2003-11-11,24.979999542236328 +BMY,2003-11-12,25.5 +BMY,2003-11-13,25.959999084472656 +BMY,2003-11-14,26.75 +BMY,2003-11-17,26.549999237060547 +BMY,2003-11-18,26.610000610351562 +BMY,2003-11-19,26.65999984741211 +BMY,2003-11-20,26.0 +BMY,2003-11-21,26.049999237060547 +BMY,2003-11-24,26.700000762939453 +BMY,2003-11-25,26.350000381469727 +BMY,2003-11-26,26.25 +BMY,2003-11-28,26.350000381469727 +BMY,2003-12-01,26.809999465942383 +BMY,2003-12-02,26.770000457763672 +BMY,2003-12-03,26.850000381469727 +BMY,2003-12-04,26.190000534057617 +BMY,2003-12-05,26.25 +BMY,2003-12-08,26.15999984741211 +BMY,2003-12-09,25.899999618530273 +BMY,2003-12-10,25.920000076293945 +BMY,2003-12-11,26.209999084472656 +BMY,2003-12-12,26.510000228881836 +BMY,2003-12-15,26.40999984741211 +BMY,2003-12-16,26.770000457763672 +BMY,2003-12-17,26.959999084472656 +BMY,2003-12-18,27.209999084472656 +BMY,2003-12-19,27.190000534057617 +BMY,2003-12-22,27.280000686645508 +BMY,2003-12-23,27.420000076293945 +BMY,2003-12-24,27.530000686645508 +BMY,2003-12-26,27.59000015258789 +BMY,2003-12-29,27.989999771118164 +BMY,2003-12-30,28.420000076293945 +BMY,2003-12-31,28.600000381469727 +BMY,2004-01-02,29.350000381469727 +BMY,2004-01-05,29.260000228881836 +BMY,2004-01-06,29.399999618530273 +BMY,2004-01-07,29.600000381469727 +BMY,2004-01-08,29.3799991607666 +BMY,2004-01-09,29.010000228881836 +BMY,2004-01-12,29.530000686645508 +BMY,2004-01-13,29.520000457763672 +BMY,2004-01-14,29.56999969482422 +BMY,2004-01-15,29.969999313354492 +BMY,2004-01-16,30.200000762939453 +BMY,2004-01-20,30.43000030517578 +BMY,2004-01-21,30.639999389648438 +BMY,2004-01-22,29.979999542236328 +BMY,2004-01-23,29.549999237060547 +BMY,2004-01-26,29.940000534057617 +BMY,2004-01-27,29.90999984741211 +BMY,2004-01-28,29.56999969482422 +BMY,2004-01-29,28.81999969482422 +BMY,2004-01-30,28.049999237060547 +BMY,2004-02-02,28.56999969482422 +BMY,2004-02-03,28.649999618530273 +BMY,2004-02-04,28.450000762939453 +BMY,2004-02-05,28.459999084472656 +BMY,2004-02-06,28.850000381469727 +BMY,2004-02-09,28.700000762939453 +BMY,2004-02-10,29.56999969482422 +BMY,2004-02-11,30.030000686645508 +BMY,2004-02-12,29.889999389648438 +BMY,2004-02-13,28.899999618530273 +BMY,2004-02-17,28.799999237060547 +BMY,2004-02-18,28.56999969482422 +BMY,2004-02-19,28.520000457763672 +BMY,2004-02-20,28.270000457763672 +BMY,2004-02-23,28.440000534057617 +BMY,2004-02-24,28.389999389648438 +BMY,2004-02-25,28.579999923706055 +BMY,2004-02-26,28.229999542236328 +BMY,2004-02-27,27.81999969482422 +BMY,2004-03-01,28.239999771118164 +BMY,2004-03-02,28.1200008392334 +BMY,2004-03-03,28.1299991607666 +BMY,2004-03-04,28.190000534057617 +BMY,2004-03-05,28.229999542236328 +BMY,2004-03-08,27.899999618530273 +BMY,2004-03-09,27.200000762939453 +BMY,2004-03-10,26.06999969482422 +BMY,2004-03-11,25.579999923706055 +BMY,2004-03-12,25.829999923706055 +BMY,2004-03-15,25.190000534057617 +BMY,2004-03-16,25.25 +BMY,2004-03-17,25.530000686645508 +BMY,2004-03-18,25.5 +BMY,2004-03-19,25.200000762939453 +BMY,2004-03-22,24.450000762939453 +BMY,2004-03-23,24.290000915527344 +BMY,2004-03-24,24.0 +BMY,2004-03-25,24.030000686645508 +BMY,2004-03-26,24.1299991607666 +BMY,2004-03-29,24.329999923706055 +BMY,2004-03-30,24.209999084472656 +BMY,2004-03-31,24.229999542236328 +BMY,2004-04-01,24.309999465942383 +BMY,2004-04-02,24.360000610351562 +BMY,2004-04-05,24.639999389648438 +BMY,2004-04-06,24.34000015258789 +BMY,2004-04-07,24.34000015258789 +BMY,2004-04-08,24.020000457763672 +BMY,2004-04-12,24.3700008392334 +BMY,2004-04-13,24.079999923706055 +BMY,2004-04-14,24.5 +BMY,2004-04-15,24.969999313354492 +BMY,2004-04-16,24.8799991607666 +BMY,2004-04-19,24.530000686645508 +BMY,2004-04-20,24.15999984741211 +BMY,2004-04-21,24.3799991607666 +BMY,2004-04-22,24.700000762939453 +BMY,2004-04-23,24.899999618530273 +BMY,2004-04-26,24.760000228881836 +BMY,2004-04-27,24.719999313354492 +BMY,2004-04-28,25.479999542236328 +BMY,2004-04-29,25.299999237060547 +BMY,2004-04-30,25.100000381469727 +BMY,2004-05-03,25.610000610351562 +BMY,2004-05-04,25.780000686645508 +BMY,2004-05-05,26.049999237060547 +BMY,2004-05-06,26.18000030517578 +BMY,2004-05-07,26.0 +BMY,2004-05-10,25.3799991607666 +BMY,2004-05-11,25.450000762939453 +BMY,2004-05-12,25.56999969482422 +BMY,2004-05-13,25.479999542236328 +BMY,2004-05-14,25.65999984741211 +BMY,2004-05-17,25.43000030517578 +BMY,2004-05-18,25.549999237060547 +BMY,2004-05-19,25.489999771118164 +BMY,2004-05-20,25.110000610351562 +BMY,2004-05-21,25.06999969482422 +BMY,2004-05-24,24.93000030517578 +BMY,2004-05-25,25.110000610351562 +BMY,2004-05-26,25.049999237060547 +BMY,2004-05-27,25.25 +BMY,2004-05-28,25.270000457763672 +BMY,2004-06-01,25.260000228881836 +BMY,2004-06-02,25.290000915527344 +BMY,2004-06-03,25.170000076293945 +BMY,2004-06-04,25.469999313354492 +BMY,2004-06-07,25.899999618530273 +BMY,2004-06-08,25.899999618530273 +BMY,2004-06-09,25.6299991607666 +BMY,2004-06-10,25.850000381469727 +BMY,2004-06-14,25.780000686645508 +BMY,2004-06-15,25.84000015258789 +BMY,2004-06-16,25.700000762939453 +BMY,2004-06-17,25.700000762939453 +BMY,2004-06-18,25.299999237060547 +BMY,2004-06-21,25.299999237060547 +BMY,2004-06-22,25.15999984741211 +BMY,2004-06-23,25.010000228881836 +BMY,2004-06-24,24.75 +BMY,2004-06-25,24.549999237060547 +BMY,2004-06-28,24.739999771118164 +BMY,2004-06-29,24.649999618530273 +BMY,2004-06-30,24.5 +BMY,2004-07-01,24.31999969482422 +BMY,2004-07-02,24.149999618530273 +BMY,2004-07-06,23.93000030517578 +BMY,2004-07-07,23.889999389648438 +BMY,2004-07-08,23.81999969482422 +BMY,2004-07-09,24.079999923706055 +BMY,2004-07-12,24.079999923706055 +BMY,2004-07-13,24.209999084472656 +BMY,2004-07-14,23.899999618530273 +BMY,2004-07-15,23.610000610351562 +BMY,2004-07-16,23.559999465942383 +BMY,2004-07-19,23.649999618530273 +BMY,2004-07-20,23.530000686645508 +BMY,2004-07-21,23.299999237060547 +BMY,2004-07-22,23.469999313354492 +BMY,2004-07-23,23.510000228881836 +BMY,2004-07-26,23.399999618530273 +BMY,2004-07-27,23.68000030517578 +BMY,2004-07-28,23.56999969482422 +BMY,2004-07-29,22.56999969482422 +BMY,2004-07-30,22.899999618530273 +BMY,2004-08-02,23.15999984741211 +BMY,2004-08-03,23.139999389648438 +BMY,2004-08-04,23.299999237060547 +BMY,2004-08-05,23.0 +BMY,2004-08-06,22.670000076293945 +BMY,2004-08-09,22.5 +BMY,2004-08-10,22.709999084472656 +BMY,2004-08-11,23.219999313354492 +BMY,2004-08-12,22.989999771118164 +BMY,2004-08-13,22.700000762939453 +BMY,2004-08-16,22.959999084472656 +BMY,2004-08-17,23.049999237060547 +BMY,2004-08-18,23.25 +BMY,2004-08-19,23.15999984741211 +BMY,2004-08-20,23.459999084472656 +BMY,2004-08-23,23.299999237060547 +BMY,2004-08-24,23.25 +BMY,2004-08-25,23.770000457763672 +BMY,2004-08-26,23.770000457763672 +BMY,2004-08-27,24.229999542236328 +BMY,2004-08-30,23.84000015258789 +BMY,2004-08-31,23.729999542236328 +BMY,2004-09-01,23.639999389648438 +BMY,2004-09-02,23.75 +BMY,2004-09-03,23.709999084472656 +BMY,2004-09-07,23.649999618530273 +BMY,2004-09-08,23.8700008392334 +BMY,2004-09-09,23.809999465942383 +BMY,2004-09-10,24.0 +BMY,2004-09-13,24.170000076293945 +BMY,2004-09-14,24.270000457763672 +BMY,2004-09-15,24.260000228881836 +BMY,2004-09-16,24.40999984741211 +BMY,2004-09-17,24.68000030517578 +BMY,2004-09-20,24.239999771118164 +BMY,2004-09-21,24.450000762939453 +BMY,2004-09-22,24.110000610351562 +BMY,2004-09-23,23.899999618530273 +BMY,2004-09-24,24.190000534057617 +BMY,2004-09-27,23.799999237060547 +BMY,2004-09-28,23.850000381469727 +BMY,2004-09-29,23.860000610351562 +BMY,2004-09-30,23.670000076293945 +BMY,2004-10-01,24.139999389648438 +BMY,2004-10-04,24.350000381469727 +BMY,2004-10-05,24.15999984741211 +BMY,2004-10-06,24.18000030517578 +BMY,2004-10-07,23.5 +BMY,2004-10-08,23.239999771118164 +BMY,2004-10-11,23.200000762939453 +BMY,2004-10-12,23.100000381469727 +BMY,2004-10-13,23.059999465942383 +BMY,2004-10-14,23.0 +BMY,2004-10-15,23.010000228881836 +BMY,2004-10-18,23.489999771118164 +BMY,2004-10-19,23.360000610351562 +BMY,2004-10-20,23.350000381469727 +BMY,2004-10-21,23.25 +BMY,2004-10-22,23.3799991607666 +BMY,2004-10-25,22.950000762939453 +BMY,2004-10-26,23.299999237060547 +BMY,2004-10-27,23.959999084472656 +BMY,2004-10-28,24.010000228881836 +BMY,2004-10-29,23.43000030517578 +BMY,2004-11-01,23.360000610351562 +BMY,2004-11-02,23.18000030517578 +BMY,2004-11-03,23.760000228881836 +BMY,2004-11-04,23.729999542236328 +BMY,2004-11-05,23.899999618530273 +BMY,2004-11-08,23.850000381469727 +BMY,2004-11-09,23.950000762939453 +BMY,2004-11-10,24.18000030517578 +BMY,2004-11-11,24.270000457763672 +BMY,2004-11-12,24.360000610351562 +BMY,2004-11-15,24.309999465942383 +BMY,2004-11-16,24.18000030517578 +BMY,2004-11-17,24.290000915527344 +BMY,2004-11-18,23.799999237060547 +BMY,2004-11-19,23.5 +BMY,2004-11-22,23.469999313354492 +BMY,2004-11-23,23.450000762939453 +BMY,2004-11-24,23.440000534057617 +BMY,2004-11-26,23.3700008392334 +BMY,2004-11-29,23.549999237060547 +BMY,2004-11-30,23.5 +BMY,2004-12-01,23.729999542236328 +BMY,2004-12-02,24.15999984741211 +BMY,2004-12-03,23.93000030517578 +BMY,2004-12-06,23.940000534057617 +BMY,2004-12-07,23.700000762939453 +BMY,2004-12-08,23.760000228881836 +BMY,2004-12-09,23.649999618530273 +BMY,2004-12-10,23.809999465942383 +BMY,2004-12-13,24.200000762939453 +BMY,2004-12-14,24.31999969482422 +BMY,2004-12-15,25.030000686645508 +BMY,2004-12-16,25.559999465942383 +BMY,2004-12-17,25.219999313354492 +BMY,2004-12-20,25.170000076293945 +BMY,2004-12-21,25.309999465942383 +BMY,2004-12-22,25.549999237060547 +BMY,2004-12-23,25.829999923706055 +BMY,2004-12-27,25.43000030517578 +BMY,2004-12-28,25.6299991607666 +BMY,2004-12-29,25.600000381469727 +BMY,2004-12-30,25.649999618530273 +BMY,2004-12-31,25.6200008392334 +BMY,2005-01-03,25.43000030517578 +BMY,2005-01-04,25.149999618530273 +BMY,2005-01-05,24.790000915527344 +BMY,2005-01-06,24.75 +BMY,2005-01-07,24.739999771118164 +BMY,2005-01-10,24.979999542236328 +BMY,2005-01-11,24.600000381469727 +BMY,2005-01-12,24.65999984741211 +BMY,2005-01-13,24.399999618530273 +BMY,2005-01-14,24.43000030517578 +BMY,2005-01-18,24.43000030517578 +BMY,2005-01-19,24.520000457763672 +BMY,2005-01-20,24.440000534057617 +BMY,2005-01-21,24.170000076293945 +BMY,2005-01-24,23.940000534057617 +BMY,2005-01-25,23.989999771118164 +BMY,2005-01-26,24.100000381469727 +BMY,2005-01-27,24.09000015258789 +BMY,2005-01-28,23.459999084472656 +BMY,2005-01-31,23.440000534057617 +BMY,2005-02-01,23.65999984741211 +BMY,2005-02-02,24.0 +BMY,2005-02-03,23.84000015258789 +BMY,2005-02-04,24.1200008392334 +BMY,2005-02-07,24.149999618530273 +BMY,2005-02-08,24.0 +BMY,2005-02-09,23.68000030517578 +BMY,2005-02-10,23.770000457763672 +BMY,2005-02-11,24.100000381469727 +BMY,2005-02-14,24.1299991607666 +BMY,2005-02-15,23.93000030517578 +BMY,2005-02-16,24.010000228881836 +BMY,2005-02-17,23.920000076293945 +BMY,2005-02-18,24.360000610351562 +BMY,2005-02-22,24.360000610351562 +BMY,2005-02-23,24.8700008392334 +BMY,2005-02-24,24.739999771118164 +BMY,2005-02-25,24.93000030517578 +BMY,2005-02-28,25.030000686645508 +BMY,2005-03-01,25.290000915527344 +BMY,2005-03-02,25.15999984741211 +BMY,2005-03-03,25.059999465942383 +BMY,2005-03-04,25.0 +BMY,2005-03-07,24.989999771118164 +BMY,2005-03-08,25.0 +BMY,2005-03-09,24.719999313354492 +BMY,2005-03-10,24.8700008392334 +BMY,2005-03-11,24.75 +BMY,2005-03-14,24.75 +BMY,2005-03-15,24.469999313354492 +BMY,2005-03-16,24.25 +BMY,2005-03-17,24.15999984741211 +BMY,2005-03-18,24.43000030517578 +BMY,2005-03-21,24.219999313354492 +BMY,2005-03-22,24.709999084472656 +BMY,2005-03-23,25.31999969482422 +BMY,2005-03-24,25.020000457763672 +BMY,2005-03-28,25.049999237060547 +BMY,2005-03-29,25.06999969482422 +BMY,2005-03-30,25.540000915527344 +BMY,2005-03-31,25.459999084472656 +BMY,2005-04-01,24.940000534057617 +BMY,2005-04-04,25.299999237060547 +BMY,2005-04-05,25.489999771118164 +BMY,2005-04-06,25.280000686645508 +BMY,2005-04-07,25.610000610351562 +BMY,2005-04-08,25.270000457763672 +BMY,2005-04-11,25.09000015258789 +BMY,2005-04-12,25.31999969482422 +BMY,2005-04-13,25.780000686645508 +BMY,2005-04-14,25.81999969482422 +BMY,2005-04-15,25.950000762939453 +BMY,2005-04-18,25.68000030517578 +BMY,2005-04-19,25.6299991607666 +BMY,2005-04-20,25.549999237060547 +BMY,2005-04-21,25.75 +BMY,2005-04-22,25.709999084472656 +BMY,2005-04-25,25.860000610351562 +BMY,2005-04-26,25.690000534057617 +BMY,2005-04-27,25.760000228881836 +BMY,2005-04-28,25.700000762939453 +BMY,2005-04-29,26.0 +BMY,2005-05-02,26.079999923706055 +BMY,2005-05-03,26.450000762939453 +BMY,2005-05-04,26.479999542236328 +BMY,2005-05-05,26.1200008392334 +BMY,2005-05-06,25.979999542236328 +BMY,2005-05-09,25.940000534057617 +BMY,2005-05-10,25.56999969482422 +BMY,2005-05-11,25.43000030517578 +BMY,2005-05-12,25.389999389648438 +BMY,2005-05-13,25.299999237060547 +BMY,2005-05-16,25.459999084472656 +BMY,2005-05-17,25.520000457763672 +BMY,2005-05-18,25.389999389648438 +BMY,2005-05-19,25.450000762939453 +BMY,2005-05-20,25.729999542236328 +BMY,2005-05-23,25.889999389648438 +BMY,2005-05-24,25.860000610351562 +BMY,2005-05-25,25.600000381469727 +BMY,2005-05-26,25.600000381469727 +BMY,2005-05-27,25.530000686645508 +BMY,2005-05-31,25.360000610351562 +BMY,2005-06-01,25.479999542236328 +BMY,2005-06-02,25.5 +BMY,2005-06-03,25.219999313354492 +BMY,2005-06-06,25.420000076293945 +BMY,2005-06-07,25.219999313354492 +BMY,2005-06-08,25.049999237060547 +BMY,2005-06-09,25.06999969482422 +BMY,2005-06-10,24.989999771118164 +BMY,2005-06-13,25.31999969482422 +BMY,2005-06-14,25.459999084472656 +BMY,2005-06-15,25.200000762939453 +BMY,2005-06-16,25.260000228881836 +BMY,2005-06-17,25.43000030517578 +BMY,2005-06-20,25.600000381469727 +BMY,2005-06-21,25.709999084472656 +BMY,2005-06-22,25.6299991607666 +BMY,2005-06-23,25.479999542236328 +BMY,2005-06-24,25.239999771118164 +BMY,2005-06-27,24.899999618530273 +BMY,2005-06-28,25.280000686645508 +BMY,2005-06-29,25.209999084472656 +BMY,2005-06-30,24.979999542236328 +BMY,2005-07-01,25.200000762939453 +BMY,2005-07-05,25.270000457763672 +BMY,2005-07-06,24.8799991607666 +BMY,2005-07-07,24.600000381469727 +BMY,2005-07-08,24.90999984741211 +BMY,2005-07-11,24.940000534057617 +BMY,2005-07-12,24.899999618530273 +BMY,2005-07-13,24.899999618530273 +BMY,2005-07-14,25.06999969482422 +BMY,2005-07-15,25.239999771118164 +BMY,2005-07-18,25.1299991607666 +BMY,2005-07-19,25.100000381469727 +BMY,2005-07-20,25.260000228881836 +BMY,2005-07-21,24.979999542236328 +BMY,2005-07-22,24.950000762939453 +BMY,2005-07-25,24.790000915527344 +BMY,2005-07-26,24.760000228881836 +BMY,2005-07-27,25.100000381469727 +BMY,2005-07-28,25.170000076293945 +BMY,2005-07-29,24.979999542236328 +BMY,2005-08-01,25.040000915527344 +BMY,2005-08-02,25.0 +BMY,2005-08-03,25.100000381469727 +BMY,2005-08-04,25.030000686645508 +BMY,2005-08-05,24.850000381469727 +BMY,2005-08-08,24.790000915527344 +BMY,2005-08-09,25.110000610351562 +BMY,2005-08-10,25.079999923706055 +BMY,2005-08-11,25.110000610351562 +BMY,2005-08-12,25.0 +BMY,2005-08-15,24.860000610351562 +BMY,2005-08-16,24.809999465942383 +BMY,2005-08-17,24.93000030517578 +BMY,2005-08-18,24.8799991607666 +BMY,2005-08-19,24.68000030517578 +BMY,2005-08-22,24.739999771118164 +BMY,2005-08-23,24.420000076293945 +BMY,2005-08-24,24.260000228881836 +BMY,2005-08-25,24.1200008392334 +BMY,2005-08-26,23.969999313354492 +BMY,2005-08-29,24.149999618530273 +BMY,2005-08-30,24.059999465942383 +BMY,2005-08-31,24.469999313354492 +BMY,2005-09-01,24.40999984741211 +BMY,2005-09-02,24.459999084472656 +BMY,2005-09-06,24.950000762939453 +BMY,2005-09-07,25.170000076293945 +BMY,2005-09-08,24.8799991607666 +BMY,2005-09-09,25.110000610351562 +BMY,2005-09-12,24.729999542236328 +BMY,2005-09-13,24.860000610351562 +BMY,2005-09-14,24.739999771118164 +BMY,2005-09-15,24.600000381469727 +BMY,2005-09-16,25.010000228881836 +BMY,2005-09-19,24.700000762939453 +BMY,2005-09-20,24.549999237060547 +BMY,2005-09-21,24.309999465942383 +BMY,2005-09-22,24.170000076293945 +BMY,2005-09-23,24.200000762939453 +BMY,2005-09-26,24.1299991607666 +BMY,2005-09-27,24.149999618530273 +BMY,2005-09-28,24.06999969482422 +BMY,2005-09-29,24.040000915527344 +BMY,2005-09-30,24.059999465942383 +BMY,2005-10-03,23.950000762939453 +BMY,2005-10-04,23.860000610351562 +BMY,2005-10-05,23.170000076293945 +BMY,2005-10-06,23.18000030517578 +BMY,2005-10-07,23.0 +BMY,2005-10-10,22.799999237060547 +BMY,2005-10-11,22.559999465942383 +BMY,2005-10-12,22.520000457763672 +BMY,2005-10-13,22.450000762939453 +BMY,2005-10-14,22.309999465942383 +BMY,2005-10-17,22.479999542236328 +BMY,2005-10-18,22.219999313354492 +BMY,2005-10-19,22.049999237060547 +BMY,2005-10-20,21.670000076293945 +BMY,2005-10-21,21.450000762939453 +BMY,2005-10-24,21.639999389648438 +BMY,2005-10-25,21.649999618530273 +BMY,2005-10-26,21.709999084472656 +BMY,2005-10-27,21.670000076293945 +BMY,2005-10-28,21.139999389648438 +BMY,2005-10-31,21.170000076293945 +BMY,2005-11-01,21.030000686645508 +BMY,2005-11-02,21.030000686645508 +BMY,2005-11-03,21.18000030517578 +BMY,2005-11-04,21.31999969482422 +BMY,2005-11-07,21.299999237060547 +BMY,2005-11-08,21.43000030517578 +BMY,2005-11-09,21.6200008392334 +BMY,2005-11-10,21.75 +BMY,2005-11-11,22.09000015258789 +BMY,2005-11-14,21.739999771118164 +BMY,2005-11-15,21.75 +BMY,2005-11-16,21.850000381469727 +BMY,2005-11-17,21.969999313354492 +BMY,2005-11-18,22.299999237060547 +BMY,2005-11-21,22.290000915527344 +BMY,2005-11-22,22.34000015258789 +BMY,2005-11-23,22.399999618530273 +BMY,2005-11-25,22.260000228881836 +BMY,2005-11-28,22.110000610351562 +BMY,2005-11-29,21.899999618530273 +BMY,2005-11-30,21.59000015258789 +BMY,2005-12-01,21.6299991607666 +BMY,2005-12-02,21.8799991607666 +BMY,2005-12-05,21.799999237060547 +BMY,2005-12-06,21.6299991607666 +BMY,2005-12-07,21.540000915527344 +BMY,2005-12-08,21.65999984741211 +BMY,2005-12-09,21.420000076293945 +BMY,2005-12-12,21.329999923706055 +BMY,2005-12-13,21.549999237060547 +BMY,2005-12-14,21.940000534057617 +BMY,2005-12-15,21.860000610351562 +BMY,2005-12-16,22.020000457763672 +BMY,2005-12-19,22.489999771118164 +BMY,2005-12-20,22.440000534057617 +BMY,2005-12-21,22.6299991607666 +BMY,2005-12-22,22.8700008392334 +BMY,2005-12-23,22.940000534057617 +BMY,2005-12-27,23.09000015258789 +BMY,2005-12-28,22.899999618530273 +BMY,2005-12-29,23.1299991607666 +BMY,2005-12-30,22.979999542236328 +BMY,2006-01-03,23.239999771118164 +BMY,2006-01-04,22.6299991607666 +BMY,2006-01-05,22.6299991607666 +BMY,2006-01-06,22.780000686645508 +BMY,2006-01-09,22.84000015258789 +BMY,2006-01-10,22.610000610351562 +BMY,2006-01-11,22.510000228881836 +BMY,2006-01-12,22.459999084472656 +BMY,2006-01-13,22.420000076293945 +BMY,2006-01-17,22.299999237060547 +BMY,2006-01-18,22.18000030517578 +BMY,2006-01-19,22.559999465942383 +BMY,2006-01-20,22.329999923706055 +BMY,2006-01-23,22.100000381469727 +BMY,2006-01-24,21.329999923706055 +BMY,2006-01-25,21.969999313354492 +BMY,2006-01-26,22.6200008392334 +BMY,2006-01-27,22.989999771118164 +BMY,2006-01-30,22.829999923706055 +BMY,2006-01-31,22.790000915527344 +BMY,2006-02-01,23.020000457763672 +BMY,2006-02-02,22.559999465942383 +BMY,2006-02-03,22.260000228881836 +BMY,2006-02-06,22.3700008392334 +BMY,2006-02-07,22.459999084472656 +BMY,2006-02-08,22.739999771118164 +BMY,2006-02-09,22.59000015258789 +BMY,2006-02-10,22.399999618530273 +BMY,2006-02-13,22.90999984741211 +BMY,2006-02-14,22.90999984741211 +BMY,2006-02-15,23.100000381469727 +BMY,2006-02-16,22.989999771118164 +BMY,2006-02-17,23.079999923706055 +BMY,2006-02-21,22.8799991607666 +BMY,2006-02-22,23.360000610351562 +BMY,2006-02-23,23.200000762939453 +BMY,2006-02-24,22.969999313354492 +BMY,2006-02-27,23.209999084472656 +BMY,2006-02-28,23.100000381469727 +BMY,2006-03-01,22.770000457763672 +BMY,2006-03-02,22.75 +BMY,2006-03-03,22.899999618530273 +BMY,2006-03-06,22.809999465942383 +BMY,2006-03-07,22.59000015258789 +BMY,2006-03-08,22.829999923706055 +BMY,2006-03-09,22.700000762939453 +BMY,2006-03-10,22.90999984741211 +BMY,2006-03-13,22.940000534057617 +BMY,2006-03-14,22.90999984741211 +BMY,2006-03-15,22.770000457763672 +BMY,2006-03-16,22.81999969482422 +BMY,2006-03-17,22.920000076293945 +BMY,2006-03-20,23.010000228881836 +BMY,2006-03-21,22.829999923706055 +BMY,2006-03-22,25.239999771118164 +BMY,2006-03-23,25.5 +BMY,2006-03-24,25.520000457763672 +BMY,2006-03-27,25.110000610351562 +BMY,2006-03-28,24.889999389648438 +BMY,2006-03-29,24.940000534057617 +BMY,2006-03-30,24.950000762939453 +BMY,2006-03-31,24.610000610351562 +BMY,2006-04-03,24.709999084472656 +BMY,2006-04-04,24.75 +BMY,2006-04-05,24.540000915527344 +BMY,2006-04-06,24.809999465942383 +BMY,2006-04-07,24.510000228881836 +BMY,2006-04-10,24.270000457763672 +BMY,2006-04-11,24.15999984741211 +BMY,2006-04-12,24.059999465942383 +BMY,2006-04-13,24.040000915527344 +BMY,2006-04-17,24.450000762939453 +BMY,2006-04-18,24.829999923706055 +BMY,2006-04-19,24.729999542236328 +BMY,2006-04-20,24.690000534057617 +BMY,2006-04-21,24.799999237060547 +BMY,2006-04-24,24.59000015258789 +BMY,2006-04-25,24.690000534057617 +BMY,2006-04-26,24.969999313354492 +BMY,2006-04-27,25.270000457763672 +BMY,2006-04-28,25.3799991607666 +BMY,2006-05-01,25.0 +BMY,2006-05-02,24.989999771118164 +BMY,2006-05-03,24.889999389648438 +BMY,2006-05-04,25.030000686645508 +BMY,2006-05-05,25.280000686645508 +BMY,2006-05-08,25.110000610351562 +BMY,2006-05-09,25.059999465942383 +BMY,2006-05-10,24.950000762939453 +BMY,2006-05-11,24.6200008392334 +BMY,2006-05-12,24.290000915527344 +BMY,2006-05-15,24.459999084472656 +BMY,2006-05-16,24.56999969482422 +BMY,2006-05-17,24.1299991607666 +BMY,2006-05-18,24.149999618530273 +BMY,2006-05-19,24.170000076293945 +BMY,2006-05-22,23.860000610351562 +BMY,2006-05-23,23.989999771118164 +BMY,2006-05-24,23.969999313354492 +BMY,2006-05-25,24.610000610351562 +BMY,2006-05-26,24.950000762939453 +BMY,2006-05-30,24.559999465942383 +BMY,2006-05-31,24.549999237060547 +BMY,2006-06-01,25.149999618530273 +BMY,2006-06-02,25.270000457763672 +BMY,2006-06-05,25.15999984741211 +BMY,2006-06-06,25.0 +BMY,2006-06-07,24.899999618530273 +BMY,2006-06-08,25.25 +BMY,2006-06-09,24.950000762939453 +BMY,2006-06-12,24.479999542236328 +BMY,2006-06-13,24.81999969482422 +BMY,2006-06-14,24.75 +BMY,2006-06-15,25.270000457763672 +BMY,2006-06-16,25.18000030517578 +BMY,2006-06-19,25.420000076293945 +BMY,2006-06-20,25.559999465942383 +BMY,2006-06-21,25.719999313354492 +BMY,2006-06-22,25.6299991607666 +BMY,2006-06-23,25.510000228881836 +BMY,2006-06-26,25.719999313354492 +BMY,2006-06-27,25.290000915527344 +BMY,2006-06-28,25.25 +BMY,2006-06-29,25.700000762939453 +BMY,2006-06-30,25.860000610351562 +BMY,2006-07-03,25.739999771118164 +BMY,2006-07-05,25.219999313354492 +BMY,2006-07-06,25.389999389648438 +BMY,2006-07-07,25.329999923706055 +BMY,2006-07-10,25.3799991607666 +BMY,2006-07-11,25.479999542236328 +BMY,2006-07-12,25.079999923706055 +BMY,2006-07-13,24.780000686645508 +BMY,2006-07-14,24.559999465942383 +BMY,2006-07-17,24.65999984741211 +BMY,2006-07-18,24.6299991607666 +BMY,2006-07-19,25.549999237060547 +BMY,2006-07-20,25.639999389648438 +BMY,2006-07-21,25.510000228881836 +BMY,2006-07-24,25.959999084472656 +BMY,2006-07-25,25.889999389648438 +BMY,2006-07-26,25.989999771118164 +BMY,2006-07-27,24.040000915527344 +BMY,2006-07-28,24.469999313354492 +BMY,2006-07-31,23.969999313354492 +BMY,2006-08-01,23.799999237060547 +BMY,2006-08-02,23.690000534057617 +BMY,2006-08-03,23.790000915527344 +BMY,2006-08-04,22.75 +BMY,2006-08-07,22.770000457763672 +BMY,2006-08-08,21.209999084472656 +BMY,2006-08-09,21.1200008392334 +BMY,2006-08-10,20.829999923706055 +BMY,2006-08-11,20.239999771118164 +BMY,2006-08-14,20.40999984741211 +BMY,2006-08-15,20.790000915527344 +BMY,2006-08-16,21.079999923706055 +BMY,2006-08-17,21.479999542236328 +BMY,2006-08-18,21.639999389648438 +BMY,2006-08-21,21.549999237060547 +BMY,2006-08-22,21.84000015258789 +BMY,2006-08-23,21.6299991607666 +BMY,2006-08-24,21.639999389648438 +BMY,2006-08-25,21.68000030517578 +BMY,2006-08-28,21.719999313354492 +BMY,2006-08-29,21.93000030517578 +BMY,2006-08-30,21.979999542236328 +BMY,2006-08-31,21.75 +BMY,2006-09-01,22.950000762939453 +BMY,2006-09-05,22.780000686645508 +BMY,2006-09-06,22.6299991607666 +BMY,2006-09-07,22.709999084472656 +BMY,2006-09-08,23.18000030517578 +BMY,2006-09-11,23.389999389648438 +BMY,2006-09-12,24.31999969482422 +BMY,2006-09-13,24.809999465942383 +BMY,2006-09-14,24.68000030517578 +BMY,2006-09-15,24.920000076293945 +BMY,2006-09-18,24.8799991607666 +BMY,2006-09-19,24.709999084472656 +BMY,2006-09-20,24.889999389648438 +BMY,2006-09-21,24.709999084472656 +BMY,2006-09-22,25.059999465942383 +BMY,2006-09-25,25.06999969482422 +BMY,2006-09-26,25.100000381469727 +BMY,2006-09-27,25.0 +BMY,2006-09-28,24.850000381469727 +BMY,2006-09-29,24.920000076293945 +BMY,2006-10-02,24.68000030517578 +BMY,2006-10-03,24.81999969482422 +BMY,2006-10-04,24.6200008392334 +BMY,2006-10-05,24.520000457763672 +BMY,2006-10-06,24.420000076293945 +BMY,2006-10-09,24.3799991607666 +BMY,2006-10-10,24.489999771118164 +BMY,2006-10-11,24.299999237060547 +BMY,2006-10-12,24.600000381469727 +BMY,2006-10-13,24.549999237060547 +BMY,2006-10-16,24.520000457763672 +BMY,2006-10-17,24.459999084472656 +BMY,2006-10-18,24.729999542236328 +BMY,2006-10-19,24.649999618530273 +BMY,2006-10-20,24.489999771118164 +BMY,2006-10-23,24.56999969482422 +BMY,2006-10-24,24.75 +BMY,2006-10-25,24.65999984741211 +BMY,2006-10-26,24.530000686645508 +BMY,2006-10-27,24.690000534057617 +BMY,2006-10-30,24.329999923706055 +BMY,2006-10-31,24.75 +BMY,2006-11-01,24.6200008392334 +BMY,2006-11-02,24.469999313354492 +BMY,2006-11-03,24.530000686645508 +BMY,2006-11-06,24.729999542236328 +BMY,2006-11-07,25.079999923706055 +BMY,2006-11-08,24.809999465942383 +BMY,2006-11-09,24.579999923706055 +BMY,2006-11-10,24.420000076293945 +BMY,2006-11-13,24.40999984741211 +BMY,2006-11-14,24.440000534057617 +BMY,2006-11-15,24.5 +BMY,2006-11-16,24.65999984741211 +BMY,2006-11-17,24.799999237060547 +BMY,2006-11-20,24.549999237060547 +BMY,2006-11-21,24.5 +BMY,2006-11-22,24.729999542236328 +BMY,2006-11-24,24.469999313354492 +BMY,2006-11-27,24.59000015258789 +BMY,2006-11-28,24.6299991607666 +BMY,2006-11-29,24.790000915527344 +BMY,2006-11-30,24.829999923706055 +BMY,2006-12-01,24.84000015258789 +BMY,2006-12-04,25.239999771118164 +BMY,2006-12-05,25.290000915527344 +BMY,2006-12-06,25.389999389648438 +BMY,2006-12-07,25.25 +BMY,2006-12-08,25.350000381469727 +BMY,2006-12-11,25.420000076293945 +BMY,2006-12-12,25.459999084472656 +BMY,2006-12-13,25.510000228881836 +BMY,2006-12-14,25.59000015258789 +BMY,2006-12-15,25.610000610351562 +BMY,2006-12-18,25.530000686645508 +BMY,2006-12-19,25.649999618530273 +BMY,2006-12-20,25.770000457763672 +BMY,2006-12-21,26.049999237060547 +BMY,2006-12-22,26.0 +BMY,2006-12-26,26.059999465942383 +BMY,2006-12-27,26.290000915527344 +BMY,2006-12-28,26.309999465942383 +BMY,2006-12-29,26.31999969482422 +BMY,2007-01-03,26.3799991607666 +BMY,2007-01-04,26.690000534057617 +BMY,2007-01-05,26.18000030517578 +BMY,2007-01-08,26.100000381469727 +BMY,2007-01-09,26.209999084472656 +BMY,2007-01-10,26.200000762939453 +BMY,2007-01-11,26.540000915527344 +BMY,2007-01-12,26.25 +BMY,2007-01-16,26.56999969482422 +BMY,2007-01-17,26.8700008392334 +BMY,2007-01-18,26.670000076293945 +BMY,2007-01-19,26.6299991607666 +BMY,2007-01-22,26.479999542236328 +BMY,2007-01-23,26.670000076293945 +BMY,2007-01-24,26.989999771118164 +BMY,2007-01-25,26.280000686645508 +BMY,2007-01-26,26.209999084472656 +BMY,2007-01-29,27.43000030517578 +BMY,2007-01-30,28.030000686645508 +BMY,2007-01-31,28.790000915527344 +BMY,2007-02-01,28.799999237060547 +BMY,2007-02-02,28.639999389648438 +BMY,2007-02-05,28.729999542236328 +BMY,2007-02-06,28.75 +BMY,2007-02-07,28.860000610351562 +BMY,2007-02-08,28.700000762939453 +BMY,2007-02-09,28.520000457763672 +BMY,2007-02-12,27.59000015258789 +BMY,2007-02-13,27.59000015258789 +BMY,2007-02-14,27.719999313354492 +BMY,2007-02-15,27.770000457763672 +BMY,2007-02-16,27.639999389648438 +BMY,2007-02-20,27.420000076293945 +BMY,2007-02-21,27.110000610351562 +BMY,2007-02-22,27.09000015258789 +BMY,2007-02-23,27.049999237060547 +BMY,2007-02-26,27.190000534057617 +BMY,2007-02-27,26.360000610351562 +BMY,2007-02-28,26.3799991607666 +BMY,2007-03-01,26.639999389648438 +BMY,2007-03-02,26.420000076293945 +BMY,2007-03-05,26.350000381469727 +BMY,2007-03-06,27.010000228881836 +BMY,2007-03-07,27.1200008392334 +BMY,2007-03-08,27.15999984741211 +BMY,2007-03-09,26.920000076293945 +BMY,2007-03-12,27.360000610351562 +BMY,2007-03-13,26.799999237060547 +BMY,2007-03-14,27.020000457763672 +BMY,2007-03-15,27.1200008392334 +BMY,2007-03-16,26.81999969482422 +BMY,2007-03-19,26.940000534057617 +BMY,2007-03-20,27.149999618530273 +BMY,2007-03-21,27.709999084472656 +BMY,2007-03-22,27.790000915527344 +BMY,2007-03-23,27.600000381469727 +BMY,2007-03-26,27.6200008392334 +BMY,2007-03-27,27.799999237060547 +BMY,2007-03-28,27.6200008392334 +BMY,2007-03-29,27.90999984741211 +BMY,2007-03-30,27.760000228881836 +BMY,2007-04-02,27.8799991607666 +BMY,2007-04-03,27.540000915527344 +BMY,2007-04-04,27.780000686645508 +BMY,2007-04-05,27.81999969482422 +BMY,2007-04-09,27.65999984741211 +BMY,2007-04-10,27.790000915527344 +BMY,2007-04-11,27.520000457763672 +BMY,2007-04-12,27.549999237060547 +BMY,2007-04-13,28.31999969482422 +BMY,2007-04-16,28.459999084472656 +BMY,2007-04-17,28.290000915527344 +BMY,2007-04-18,28.260000228881836 +BMY,2007-04-19,28.420000076293945 +BMY,2007-04-20,28.670000076293945 +BMY,2007-04-23,28.510000228881836 +BMY,2007-04-24,28.780000686645508 +BMY,2007-04-25,29.700000762939453 +BMY,2007-04-26,29.229999542236328 +BMY,2007-04-27,29.170000076293945 +BMY,2007-04-30,28.860000610351562 +BMY,2007-05-01,28.68000030517578 +BMY,2007-05-02,28.700000762939453 +BMY,2007-05-03,29.34000015258789 +BMY,2007-05-04,30.020000457763672 +BMY,2007-05-07,30.110000610351562 +BMY,2007-05-08,30.209999084472656 +BMY,2007-05-09,30.25 +BMY,2007-05-10,29.8799991607666 +BMY,2007-05-11,30.239999771118164 +BMY,2007-05-14,30.09000015258789 +BMY,2007-05-15,30.229999542236328 +BMY,2007-05-16,30.079999923706055 +BMY,2007-05-17,30.209999084472656 +BMY,2007-05-18,30.450000762939453 +BMY,2007-05-21,30.309999465942383 +BMY,2007-05-22,30.219999313354492 +BMY,2007-05-23,30.0 +BMY,2007-05-24,30.030000686645508 +BMY,2007-05-25,30.049999237060547 +BMY,2007-05-29,30.100000381469727 +BMY,2007-05-30,30.1200008392334 +BMY,2007-05-31,30.309999465942383 +BMY,2007-06-01,30.479999542236328 +BMY,2007-06-04,30.440000534057617 +BMY,2007-06-05,30.420000076293945 +BMY,2007-06-06,30.170000076293945 +BMY,2007-06-07,29.170000076293945 +BMY,2007-06-08,29.270000457763672 +BMY,2007-06-11,29.18000030517578 +BMY,2007-06-12,28.690000534057617 +BMY,2007-06-13,29.739999771118164 +BMY,2007-06-14,29.829999923706055 +BMY,2007-06-15,30.760000228881836 +BMY,2007-06-18,30.309999465942383 +BMY,2007-06-19,31.579999923706055 +BMY,2007-06-20,31.229999542236328 +BMY,2007-06-21,32.02000045776367 +BMY,2007-06-22,31.399999618530273 +BMY,2007-06-25,31.559999465942383 +BMY,2007-06-26,31.690000534057617 +BMY,2007-06-27,32.04999923706055 +BMY,2007-06-28,31.6299991607666 +BMY,2007-06-29,31.559999465942383 +BMY,2007-07-02,31.84000015258789 +BMY,2007-07-03,31.770000457763672 +BMY,2007-07-05,31.90999984741211 +BMY,2007-07-06,31.549999237060547 +BMY,2007-07-09,31.350000381469727 +BMY,2007-07-10,30.93000030517578 +BMY,2007-07-11,31.6200008392334 +BMY,2007-07-12,32.02000045776367 +BMY,2007-07-13,32.060001373291016 +BMY,2007-07-16,32.099998474121094 +BMY,2007-07-17,32.13999938964844 +BMY,2007-07-18,32.04999923706055 +BMY,2007-07-19,32.029998779296875 +BMY,2007-07-20,31.540000915527344 +BMY,2007-07-23,32.130001068115234 +BMY,2007-07-24,31.399999618530273 +BMY,2007-07-25,31.59000015258789 +BMY,2007-07-26,29.850000381469727 +BMY,2007-07-27,28.639999389648438 +BMY,2007-07-30,28.700000762939453 +BMY,2007-07-31,28.40999984741211 +BMY,2007-08-01,28.670000076293945 +BMY,2007-08-02,28.6200008392334 +BMY,2007-08-03,28.0 +BMY,2007-08-06,28.520000457763672 +BMY,2007-08-07,28.920000076293945 +BMY,2007-08-08,29.93000030517578 +BMY,2007-08-09,28.18000030517578 +BMY,2007-08-10,28.81999969482422 +BMY,2007-08-13,28.959999084472656 +BMY,2007-08-14,28.5 +BMY,2007-08-15,27.889999389648438 +BMY,2007-08-16,27.3700008392334 +BMY,2007-08-17,27.65999984741211 +BMY,2007-08-20,28.1200008392334 +BMY,2007-08-21,28.139999389648438 +BMY,2007-08-22,28.75 +BMY,2007-08-23,29.0 +BMY,2007-08-24,29.549999237060547 +BMY,2007-08-27,29.399999618530273 +BMY,2007-08-28,28.75 +BMY,2007-08-29,29.010000228881836 +BMY,2007-08-30,28.799999237060547 +BMY,2007-08-31,29.149999618530273 +BMY,2007-09-04,29.190000534057617 +BMY,2007-09-05,28.850000381469727 +BMY,2007-09-06,28.670000076293945 +BMY,2007-09-07,27.809999465942383 +BMY,2007-09-10,28.0 +BMY,2007-09-11,28.229999542236328 +BMY,2007-09-12,28.34000015258789 +BMY,2007-09-13,28.799999237060547 +BMY,2007-09-14,28.3799991607666 +BMY,2007-09-17,28.079999923706055 +BMY,2007-09-18,28.90999984741211 +BMY,2007-09-19,28.90999984741211 +BMY,2007-09-20,28.540000915527344 +BMY,2007-09-21,29.0 +BMY,2007-09-24,28.790000915527344 +BMY,2007-09-25,28.540000915527344 +BMY,2007-09-26,28.889999389648438 +BMY,2007-09-27,29.010000228881836 +BMY,2007-09-28,28.81999969482422 +BMY,2007-10-01,29.030000686645508 +BMY,2007-10-02,29.110000610351562 +BMY,2007-10-03,29.739999771118164 +BMY,2007-10-04,29.739999771118164 +BMY,2007-10-05,30.09000015258789 +BMY,2007-10-08,29.969999313354492 +BMY,2007-10-09,29.850000381469727 +BMY,2007-10-10,29.6299991607666 +BMY,2007-10-11,29.5 +BMY,2007-10-12,29.770000457763672 +BMY,2007-10-15,29.729999542236328 +BMY,2007-10-16,29.239999771118164 +BMY,2007-10-17,29.829999923706055 +BMY,2007-10-18,29.579999923706055 +BMY,2007-10-19,29.31999969482422 +BMY,2007-10-22,28.90999984741211 +BMY,2007-10-23,28.540000915527344 +BMY,2007-10-24,28.420000076293945 +BMY,2007-10-25,29.360000610351562 +BMY,2007-10-26,29.75 +BMY,2007-10-29,29.729999542236328 +BMY,2007-10-30,30.020000457763672 +BMY,2007-10-31,29.989999771118164 +BMY,2007-11-01,29.15999984741211 +BMY,2007-11-02,28.8799991607666 +BMY,2007-11-05,29.1299991607666 +BMY,2007-11-06,29.229999542236328 +BMY,2007-11-07,28.729999542236328 +BMY,2007-11-08,28.729999542236328 +BMY,2007-11-09,28.290000915527344 +BMY,2007-11-12,28.040000915527344 +BMY,2007-11-13,27.959999084472656 +BMY,2007-11-14,28.110000610351562 +BMY,2007-11-15,27.75 +BMY,2007-11-16,27.790000915527344 +BMY,2007-11-19,28.030000686645508 +BMY,2007-11-20,28.110000610351562 +BMY,2007-11-21,27.459999084472656 +BMY,2007-11-23,28.079999923706055 +BMY,2007-11-26,27.600000381469727 +BMY,2007-11-27,28.1200008392334 +BMY,2007-11-28,29.1299991607666 +BMY,2007-11-29,29.399999618530273 +BMY,2007-11-30,29.6299991607666 +BMY,2007-12-03,29.520000457763672 +BMY,2007-12-04,29.059999465942383 +BMY,2007-12-05,29.260000228881836 +BMY,2007-12-06,29.079999923706055 +BMY,2007-12-07,29.229999542236328 +BMY,2007-12-10,29.309999465942383 +BMY,2007-12-11,28.700000762939453 +BMY,2007-12-12,28.889999389648438 +BMY,2007-12-13,28.809999465942383 +BMY,2007-12-14,28.079999923706055 +BMY,2007-12-17,27.809999465942383 +BMY,2007-12-18,28.170000076293945 +BMY,2007-12-19,27.959999084472656 +BMY,2007-12-20,27.889999389648438 +BMY,2007-12-21,27.979999542236328 +BMY,2007-12-24,28.020000457763672 +BMY,2007-12-26,27.959999084472656 +BMY,2007-12-27,27.389999389648438 +BMY,2007-12-28,27.170000076293945 +BMY,2007-12-31,26.520000457763672 +BMY,2008-01-02,26.1299991607666 +BMY,2008-01-03,26.110000610351562 +BMY,2008-01-04,25.75 +BMY,2008-01-07,26.040000915527344 +BMY,2008-01-08,26.639999389648438 +BMY,2008-01-09,27.079999923706055 +BMY,2008-01-10,26.93000030517578 +BMY,2008-01-11,26.479999542236328 +BMY,2008-01-14,26.989999771118164 +BMY,2008-01-15,26.100000381469727 +BMY,2008-01-16,25.81999969482422 +BMY,2008-01-17,24.860000610351562 +BMY,2008-01-18,24.479999542236328 +BMY,2008-01-22,22.889999389648438 +BMY,2008-01-23,22.59000015258789 +BMY,2008-01-24,23.350000381469727 +BMY,2008-01-25,22.969999313354492 +BMY,2008-01-28,23.59000015258789 +BMY,2008-01-29,23.610000610351562 +BMY,2008-01-30,23.260000228881836 +BMY,2008-01-31,23.020000457763672 +BMY,2008-02-01,23.959999084472656 +BMY,2008-02-04,24.030000686645508 +BMY,2008-02-05,23.43000030517578 +BMY,2008-02-06,23.81999969482422 +BMY,2008-02-07,23.34000015258789 +BMY,2008-02-08,23.06999969482422 +BMY,2008-02-11,22.950000762939453 +BMY,2008-02-12,23.190000534057617 +BMY,2008-02-13,23.860000610351562 +BMY,2008-02-14,23.209999084472656 +BMY,2008-02-15,23.299999237060547 +BMY,2008-02-19,23.15999984741211 +BMY,2008-02-20,23.059999465942383 +BMY,2008-02-21,22.760000228881836 +BMY,2008-02-22,22.530000686645508 +BMY,2008-02-25,23.190000534057617 +BMY,2008-02-26,23.3700008392334 +BMY,2008-02-27,23.200000762939453 +BMY,2008-02-28,22.90999984741211 +BMY,2008-02-29,22.610000610351562 +BMY,2008-03-03,22.389999389648438 +BMY,2008-03-04,22.139999389648438 +BMY,2008-03-05,22.190000534057617 +BMY,2008-03-06,21.770000457763672 +BMY,2008-03-07,21.8799991607666 +BMY,2008-03-10,21.329999923706055 +BMY,2008-03-11,21.729999542236328 +BMY,2008-03-12,21.360000610351562 +BMY,2008-03-13,21.40999984741211 +BMY,2008-03-14,20.639999389648438 +BMY,2008-03-17,20.459999084472656 +BMY,2008-03-18,21.350000381469727 +BMY,2008-03-19,21.459999084472656 +BMY,2008-03-20,21.459999084472656 +BMY,2008-03-24,21.270000457763672 +BMY,2008-03-25,21.600000381469727 +BMY,2008-03-26,21.200000762939453 +BMY,2008-03-27,21.299999237060547 +BMY,2008-03-28,21.479999542236328 +BMY,2008-03-31,21.299999237060547 +BMY,2008-04-01,22.18000030517578 +BMY,2008-04-02,21.65999984741211 +BMY,2008-04-03,21.889999389648438 +BMY,2008-04-04,22.190000534057617 +BMY,2008-04-07,22.0 +BMY,2008-04-08,21.84000015258789 +BMY,2008-04-09,21.510000228881836 +BMY,2008-04-10,22.09000015258789 +BMY,2008-04-11,21.700000762939453 +BMY,2008-04-14,21.549999237060547 +BMY,2008-04-15,21.450000762939453 +BMY,2008-04-16,21.979999542236328 +BMY,2008-04-17,21.59000015258789 +BMY,2008-04-18,22.100000381469727 +BMY,2008-04-21,21.84000015258789 +BMY,2008-04-22,21.31999969482422 +BMY,2008-04-23,21.43000030517578 +BMY,2008-04-24,22.209999084472656 +BMY,2008-04-25,22.149999618530273 +BMY,2008-04-28,22.15999984741211 +BMY,2008-04-29,21.920000076293945 +BMY,2008-04-30,21.969999313354492 +BMY,2008-05-01,22.940000534057617 +BMY,2008-05-02,23.350000381469727 +BMY,2008-05-05,23.25 +BMY,2008-05-06,23.18000030517578 +BMY,2008-05-07,22.760000228881836 +BMY,2008-05-08,22.790000915527344 +BMY,2008-05-09,21.709999084472656 +BMY,2008-05-12,21.6299991607666 +BMY,2008-05-13,21.600000381469727 +BMY,2008-05-14,21.600000381469727 +BMY,2008-05-15,21.969999313354492 +BMY,2008-05-16,21.940000534057617 +BMY,2008-05-19,22.079999923706055 +BMY,2008-05-20,22.079999923706055 +BMY,2008-05-21,21.809999465942383 +BMY,2008-05-22,21.950000762939453 +BMY,2008-05-23,21.690000534057617 +BMY,2008-05-27,22.010000228881836 +BMY,2008-05-28,22.09000015258789 +BMY,2008-05-29,22.479999542236328 +BMY,2008-05-30,22.790000915527344 +BMY,2008-06-02,21.979999542236328 +BMY,2008-06-03,21.860000610351562 +BMY,2008-06-04,21.559999465942383 +BMY,2008-06-05,21.670000076293945 +BMY,2008-06-06,20.8799991607666 +BMY,2008-06-09,20.6299991607666 +BMY,2008-06-10,20.110000610351562 +BMY,2008-06-11,19.93000030517578 +BMY,2008-06-12,19.670000076293945 +BMY,2008-06-13,20.1200008392334 +BMY,2008-06-16,20.059999465942383 +BMY,2008-06-17,20.030000686645508 +BMY,2008-06-18,19.780000686645508 +BMY,2008-06-19,19.920000076293945 +BMY,2008-06-20,19.56999969482422 +BMY,2008-06-23,19.700000762939453 +BMY,2008-06-24,20.229999542236328 +BMY,2008-06-25,20.31999969482422 +BMY,2008-06-26,19.670000076293945 +BMY,2008-06-27,20.299999237060547 +BMY,2008-06-30,20.530000686645508 +BMY,2008-07-01,20.829999923706055 +BMY,2008-07-02,20.59000015258789 +BMY,2008-07-03,20.780000686645508 +BMY,2008-07-07,20.600000381469727 +BMY,2008-07-08,21.649999618530273 +BMY,2008-07-09,21.549999237060547 +BMY,2008-07-10,21.5 +BMY,2008-07-11,21.1200008392334 +BMY,2008-07-14,21.100000381469727 +BMY,2008-07-15,21.65999984741211 +BMY,2008-07-16,22.3799991607666 +BMY,2008-07-17,22.540000915527344 +BMY,2008-07-18,22.229999542236328 +BMY,2008-07-21,21.829999923706055 +BMY,2008-07-22,21.68000030517578 +BMY,2008-07-23,21.889999389648438 +BMY,2008-07-24,22.1200008392334 +BMY,2008-07-25,22.139999389648438 +BMY,2008-07-28,21.90999984741211 +BMY,2008-07-29,21.530000686645508 +BMY,2008-07-30,21.510000228881836 +BMY,2008-07-31,21.1200008392334 +BMY,2008-08-01,21.110000610351562 +BMY,2008-08-04,21.389999389648438 +BMY,2008-08-05,21.81999969482422 +BMY,2008-08-06,21.889999389648438 +BMY,2008-08-07,21.670000076293945 +BMY,2008-08-08,22.309999465942383 +BMY,2008-08-11,22.440000534057617 +BMY,2008-08-12,22.200000762939453 +BMY,2008-08-13,21.979999542236328 +BMY,2008-08-14,21.8799991607666 +BMY,2008-08-15,21.979999542236328 +BMY,2008-08-18,21.75 +BMY,2008-08-19,21.479999542236328 +BMY,2008-08-20,21.520000457763672 +BMY,2008-08-21,21.899999618530273 +BMY,2008-08-22,22.34000015258789 +BMY,2008-08-25,21.979999542236328 +BMY,2008-08-26,21.979999542236328 +BMY,2008-08-27,21.520000457763672 +BMY,2008-08-28,21.639999389648438 +BMY,2008-08-29,21.34000015258789 +BMY,2008-09-02,21.530000686645508 +BMY,2008-09-03,21.540000915527344 +BMY,2008-09-04,21.5 +BMY,2008-09-05,21.489999771118164 +BMY,2008-09-08,22.31999969482422 +BMY,2008-09-09,22.040000915527344 +BMY,2008-09-10,21.670000076293945 +BMY,2008-09-11,21.829999923706055 +BMY,2008-09-12,22.239999771118164 +BMY,2008-09-15,21.549999237060547 +BMY,2008-09-16,21.459999084472656 +BMY,2008-09-17,20.639999389648438 +BMY,2008-09-18,20.90999984741211 +BMY,2008-09-19,21.0 +BMY,2008-09-22,20.6200008392334 +BMY,2008-09-23,20.260000228881836 +BMY,2008-09-24,20.610000610351562 +BMY,2008-09-25,20.670000076293945 +BMY,2008-09-26,20.81999969482422 +BMY,2008-09-29,19.850000381469727 +BMY,2008-09-30,20.850000381469727 +BMY,2008-10-01,20.790000915527344 +BMY,2008-10-02,20.399999618530273 +BMY,2008-10-03,20.43000030517578 +BMY,2008-10-06,19.31999969482422 +BMY,2008-10-07,18.84000015258789 +BMY,2008-10-08,18.940000534057617 +BMY,2008-10-09,17.979999542236328 +BMY,2008-10-10,17.559999465942383 +BMY,2008-10-13,19.0 +BMY,2008-10-14,18.700000762939453 +BMY,2008-10-15,17.329999923706055 +BMY,2008-10-16,17.260000228881836 +BMY,2008-10-17,17.540000915527344 +BMY,2008-10-20,18.399999618530273 +BMY,2008-10-21,18.459999084472656 +BMY,2008-10-22,17.530000686645508 +BMY,2008-10-23,18.049999237060547 +BMY,2008-10-24,17.639999389648438 +BMY,2008-10-27,18.559999465942383 +BMY,2008-10-28,20.290000915527344 +BMY,2008-10-29,19.81999969482422 +BMY,2008-10-30,20.510000228881836 +BMY,2008-10-31,20.549999237060547 +BMY,2008-11-03,20.549999237060547 +BMY,2008-11-04,21.59000015258789 +BMY,2008-11-05,20.75 +BMY,2008-11-06,19.739999771118164 +BMY,2008-11-07,20.549999237060547 +BMY,2008-11-10,20.3799991607666 +BMY,2008-11-11,20.040000915527344 +BMY,2008-11-12,19.549999237060547 +BMY,2008-11-13,19.989999771118164 +BMY,2008-11-14,19.579999923706055 +BMY,2008-11-17,19.700000762939453 +BMY,2008-11-18,20.489999771118164 +BMY,2008-11-19,20.270000457763672 +BMY,2008-11-20,19.280000686645508 +BMY,2008-11-21,19.110000610351562 +BMY,2008-11-24,20.100000381469727 +BMY,2008-11-25,20.56999969482422 +BMY,2008-11-26,20.56999969482422 +BMY,2008-11-28,20.700000762939453 +BMY,2008-12-01,19.360000610351562 +BMY,2008-12-02,20.280000686645508 +BMY,2008-12-03,21.700000762939453 +BMY,2008-12-04,20.700000762939453 +BMY,2008-12-05,21.229999542236328 +BMY,2008-12-08,21.989999771118164 +BMY,2008-12-09,20.399999618530273 +BMY,2008-12-10,21.309999465942383 +BMY,2008-12-11,21.450000762939453 +BMY,2008-12-12,22.510000228881836 +BMY,2008-12-15,22.5 +BMY,2008-12-16,22.5 +BMY,2008-12-17,22.479999542236328 +BMY,2008-12-18,22.860000610351562 +BMY,2008-12-19,22.809999465942383 +BMY,2008-12-22,22.93000030517578 +BMY,2008-12-23,23.229999542236328 +BMY,2008-12-24,23.209999084472656 +BMY,2008-12-26,23.100000381469727 +BMY,2008-12-29,22.940000534057617 +BMY,2008-12-30,22.8700008392334 +BMY,2008-12-31,23.25 +BMY,2009-01-02,23.8799991607666 +BMY,2009-01-05,23.229999542236328 +BMY,2009-01-06,22.350000381469727 +BMY,2009-01-07,22.18000030517578 +BMY,2009-01-08,22.510000228881836 +BMY,2009-01-09,22.350000381469727 +BMY,2009-01-12,22.149999618530273 +BMY,2009-01-13,22.010000228881836 +BMY,2009-01-14,22.209999084472656 +BMY,2009-01-15,22.09000015258789 +BMY,2009-01-16,22.06999969482422 +BMY,2009-01-20,21.739999771118164 +BMY,2009-01-21,22.469999313354492 +BMY,2009-01-22,22.350000381469727 +BMY,2009-01-23,22.389999389648438 +BMY,2009-01-26,22.25 +BMY,2009-01-27,23.1299991607666 +BMY,2009-01-28,22.3700008392334 +BMY,2009-01-29,21.81999969482422 +BMY,2009-01-30,21.40999984741211 +BMY,2009-02-02,21.989999771118164 +BMY,2009-02-03,22.899999618530273 +BMY,2009-02-04,22.729999542236328 +BMY,2009-02-05,22.760000228881836 +BMY,2009-02-06,23.06999969482422 +BMY,2009-02-09,23.079999923706055 +BMY,2009-02-10,22.270000457763672 +BMY,2009-02-11,22.6299991607666 +BMY,2009-02-12,22.520000457763672 +BMY,2009-02-13,21.75 +BMY,2009-02-17,21.25 +BMY,2009-02-18,20.920000076293945 +BMY,2009-02-19,20.510000228881836 +BMY,2009-02-20,20.3700008392334 +BMY,2009-02-23,19.8799991607666 +BMY,2009-02-24,20.360000610351562 +BMY,2009-02-25,20.469999313354492 +BMY,2009-02-26,19.399999618530273 +BMY,2009-02-27,18.40999984741211 +BMY,2009-03-02,17.739999771118164 +BMY,2009-03-03,17.510000228881836 +BMY,2009-03-04,18.489999771118164 +BMY,2009-03-05,17.690000534057617 +BMY,2009-03-06,18.350000381469727 +BMY,2009-03-09,19.010000228881836 +BMY,2009-03-10,20.229999542236328 +BMY,2009-03-11,19.479999542236328 +BMY,2009-03-12,20.780000686645508 +BMY,2009-03-13,20.950000762939453 +BMY,2009-03-16,20.520000457763672 +BMY,2009-03-17,21.059999465942383 +BMY,2009-03-18,21.18000030517578 +BMY,2009-03-19,20.829999923706055 +BMY,2009-03-20,20.489999771118164 +BMY,2009-03-23,21.219999313354492 +BMY,2009-03-24,20.81999969482422 +BMY,2009-03-25,21.059999465942383 +BMY,2009-03-26,21.09000015258789 +BMY,2009-03-27,20.65999984741211 +BMY,2009-03-30,21.020000457763672 +BMY,2009-03-31,21.920000076293945 +BMY,2009-04-01,21.969999313354492 +BMY,2009-04-02,21.329999923706055 +BMY,2009-04-03,20.170000076293945 +BMY,2009-04-06,20.510000228881836 +BMY,2009-04-07,20.290000915527344 +BMY,2009-04-08,20.40999984741211 +BMY,2009-04-09,20.18000030517578 +BMY,2009-04-13,20.139999389648438 +BMY,2009-04-14,19.84000015258789 +BMY,2009-04-15,20.31999969482422 +BMY,2009-04-16,20.350000381469727 +BMY,2009-04-17,20.670000076293945 +BMY,2009-04-20,20.149999618530273 +BMY,2009-04-21,20.0 +BMY,2009-04-22,19.809999465942383 +BMY,2009-04-23,20.170000076293945 +BMY,2009-04-24,20.100000381469727 +BMY,2009-04-27,20.540000915527344 +BMY,2009-04-28,19.649999618530273 +BMY,2009-04-29,19.149999618530273 +BMY,2009-04-30,19.200000762939453 +BMY,2009-05-01,19.290000915527344 +BMY,2009-05-04,19.530000686645508 +BMY,2009-05-05,19.68000030517578 +BMY,2009-05-06,19.809999465942383 +BMY,2009-05-07,19.920000076293945 +BMY,2009-05-08,20.399999618530273 +BMY,2009-05-11,20.290000915527344 +BMY,2009-05-12,20.479999542236328 +BMY,2009-05-13,20.350000381469727 +BMY,2009-05-14,20.459999084472656 +BMY,2009-05-15,20.010000228881836 +BMY,2009-05-18,20.459999084472656 +BMY,2009-05-19,20.360000610351562 +BMY,2009-05-20,20.540000915527344 +BMY,2009-05-21,20.389999389648438 +BMY,2009-05-22,20.020000457763672 +BMY,2009-05-26,19.899999618530273 +BMY,2009-05-27,19.520000457763672 +BMY,2009-05-28,19.56999969482422 +BMY,2009-05-29,19.920000076293945 +BMY,2009-06-01,20.110000610351562 +BMY,2009-06-02,20.399999618530273 +BMY,2009-06-03,19.989999771118164 +BMY,2009-06-04,19.979999542236328 +BMY,2009-06-05,19.93000030517578 +BMY,2009-06-08,19.760000228881836 +BMY,2009-06-09,19.450000762939453 +BMY,2009-06-10,19.40999984741211 +BMY,2009-06-11,20.0 +BMY,2009-06-12,19.809999465942383 +BMY,2009-06-15,19.420000076293945 +BMY,2009-06-16,19.3799991607666 +BMY,2009-06-17,19.920000076293945 +BMY,2009-06-18,20.440000534057617 +BMY,2009-06-19,20.579999923706055 +BMY,2009-06-22,20.299999237060547 +BMY,2009-06-23,20.149999618530273 +BMY,2009-06-24,20.190000534057617 +BMY,2009-06-25,20.889999389648438 +BMY,2009-06-26,20.959999084472656 +BMY,2009-06-29,20.56999969482422 +BMY,2009-06-30,20.309999465942383 +BMY,2009-07-01,20.239999771118164 +BMY,2009-07-02,19.770000457763672 +BMY,2009-07-06,19.700000762939453 +BMY,2009-07-07,19.68000030517578 +BMY,2009-07-08,19.68000030517578 +BMY,2009-07-09,19.5 +BMY,2009-07-10,19.3700008392334 +BMY,2009-07-13,19.479999542236328 +BMY,2009-07-14,19.469999313354492 +BMY,2009-07-15,19.860000610351562 +BMY,2009-07-16,20.1299991607666 +BMY,2009-07-17,20.0 +BMY,2009-07-20,19.8799991607666 +BMY,2009-07-21,20.110000610351562 +BMY,2009-07-22,20.290000915527344 +BMY,2009-07-23,20.860000610351562 +BMY,2009-07-24,21.399999618530273 +BMY,2009-07-27,21.3799991607666 +BMY,2009-07-28,21.18000030517578 +BMY,2009-07-29,21.59000015258789 +BMY,2009-07-30,21.559999465942383 +BMY,2009-07-31,21.739999771118164 +BMY,2009-08-03,21.829999923706055 +BMY,2009-08-04,21.920000076293945 +BMY,2009-08-05,21.75 +BMY,2009-08-06,21.729999542236328 +BMY,2009-08-07,21.899999618530273 +BMY,2009-08-10,21.8799991607666 +BMY,2009-08-11,21.969999313354492 +BMY,2009-08-12,21.889999389648438 +BMY,2009-08-13,21.860000610351562 +BMY,2009-08-14,21.809999465942383 +BMY,2009-08-17,21.670000076293945 +BMY,2009-08-18,21.770000457763672 +BMY,2009-08-19,22.190000534057617 +BMY,2009-08-20,22.25 +BMY,2009-08-21,22.56999969482422 +BMY,2009-08-24,22.579999923706055 +BMY,2009-08-25,22.950000762939453 +BMY,2009-08-26,22.90999984741211 +BMY,2009-08-27,22.780000686645508 +BMY,2009-08-28,22.1200008392334 +BMY,2009-08-31,22.1299991607666 +BMY,2009-09-01,21.690000534057617 +BMY,2009-09-02,21.729999542236328 +BMY,2009-09-03,21.770000457763672 +BMY,2009-09-04,22.0 +BMY,2009-09-08,22.030000686645508 +BMY,2009-09-09,22.280000686645508 +BMY,2009-09-10,22.260000228881836 +BMY,2009-09-11,22.299999237060547 +BMY,2009-09-14,22.389999389648438 +BMY,2009-09-15,22.25 +BMY,2009-09-16,22.459999084472656 +BMY,2009-09-17,22.34000015258789 +BMY,2009-09-18,22.520000457763672 +BMY,2009-09-21,22.56999969482422 +BMY,2009-09-22,22.270000457763672 +BMY,2009-09-23,22.239999771118164 +BMY,2009-09-24,22.43000030517578 +BMY,2009-09-25,22.420000076293945 +BMY,2009-09-28,22.690000534057617 +BMY,2009-09-29,22.8799991607666 +BMY,2009-09-30,22.520000457763672 +BMY,2009-10-01,22.100000381469727 +BMY,2009-10-02,22.260000228881836 +BMY,2009-10-05,22.200000762939453 +BMY,2009-10-06,22.459999084472656 +BMY,2009-10-07,22.31999969482422 +BMY,2009-10-08,22.34000015258789 +BMY,2009-10-09,22.469999313354492 +BMY,2009-10-12,22.700000762939453 +BMY,2009-10-13,22.600000381469727 +BMY,2009-10-14,22.940000534057617 +BMY,2009-10-15,23.209999084472656 +BMY,2009-10-16,22.8799991607666 +BMY,2009-10-19,22.969999313354492 +BMY,2009-10-20,23.040000915527344 +BMY,2009-10-21,22.690000534057617 +BMY,2009-10-22,22.459999084472656 +BMY,2009-10-23,22.239999771118164 +BMY,2009-10-26,21.920000076293945 +BMY,2009-10-27,22.1200008392334 +BMY,2009-10-28,22.15999984741211 +BMY,2009-10-29,22.200000762939453 +BMY,2009-10-30,21.799999237060547 +BMY,2009-11-02,21.770000457763672 +BMY,2009-11-03,21.860000610351562 +BMY,2009-11-04,22.18000030517578 +BMY,2009-11-05,22.5 +BMY,2009-11-06,22.639999389648438 +BMY,2009-11-09,23.049999237060547 +BMY,2009-11-10,23.34000015258789 +BMY,2009-11-11,23.25 +BMY,2009-11-12,23.1200008392334 +BMY,2009-11-13,23.18000030517578 +BMY,2009-11-16,24.299999237060547 +BMY,2009-11-17,24.229999542236328 +BMY,2009-11-18,24.520000457763672 +BMY,2009-11-19,24.030000686645508 +BMY,2009-11-20,24.459999084472656 +BMY,2009-11-23,25.049999237060547 +BMY,2009-11-24,25.15999984741211 +BMY,2009-11-25,25.649999618530273 +BMY,2009-11-27,25.3799991607666 +BMY,2009-11-30,25.309999465942383 +BMY,2009-12-01,24.649999618530273 +BMY,2009-12-02,24.770000457763672 +BMY,2009-12-03,25.15999984741211 +BMY,2009-12-04,25.139999389648438 +BMY,2009-12-07,25.280000686645508 +BMY,2009-12-08,24.899999618530273 +BMY,2009-12-09,25.110000610351562 +BMY,2009-12-10,25.540000915527344 +BMY,2009-12-11,25.799999237060547 +BMY,2009-12-14,25.959999084472656 +BMY,2009-12-15,25.739999771118164 +BMY,2009-12-16,25.809999465942383 +BMY,2009-12-17,25.770000457763672 +BMY,2009-12-18,25.780000686645508 +BMY,2009-12-21,25.8700008392334 +BMY,2009-12-22,25.59000015258789 +BMY,2009-12-23,25.700000762939453 +BMY,2009-12-24,25.760000228881836 +BMY,2009-12-28,25.950000762939453 +BMY,2009-12-29,25.850000381469727 +BMY,2009-12-30,25.610000610351562 +BMY,2009-12-31,25.25 +BMY,2010-01-04,25.6299991607666 +BMY,2010-01-05,25.229999542236328 +BMY,2010-01-06,25.219999313354492 +BMY,2010-01-07,25.239999771118164 +BMY,2010-01-08,24.81999969482422 +BMY,2010-01-11,25.079999923706055 +BMY,2010-01-12,24.809999465942383 +BMY,2010-01-13,24.989999771118164 +BMY,2010-01-14,25.049999237060547 +BMY,2010-01-15,25.06999969482422 +BMY,2010-01-19,25.649999618530273 +BMY,2010-01-20,25.459999084472656 +BMY,2010-01-21,24.950000762939453 +BMY,2010-01-22,24.600000381469727 +BMY,2010-01-25,24.329999923706055 +BMY,2010-01-26,24.299999237060547 +BMY,2010-01-27,24.299999237060547 +BMY,2010-01-28,24.100000381469727 +BMY,2010-01-29,24.360000610351562 +BMY,2010-02-01,24.3799991607666 +BMY,2010-02-02,24.780000686645508 +BMY,2010-02-03,24.5 +BMY,2010-02-04,23.989999771118164 +BMY,2010-02-05,23.969999313354492 +BMY,2010-02-08,23.959999084472656 +BMY,2010-02-09,24.25 +BMY,2010-02-10,23.920000076293945 +BMY,2010-02-11,23.889999389648438 +BMY,2010-02-12,23.90999984741211 +BMY,2010-02-16,24.209999084472656 +BMY,2010-02-17,24.510000228881836 +BMY,2010-02-18,24.84000015258789 +BMY,2010-02-19,24.950000762939453 +BMY,2010-02-22,24.68000030517578 +BMY,2010-02-23,24.440000534057617 +BMY,2010-02-24,24.709999084472656 +BMY,2010-02-25,24.479999542236328 +BMY,2010-02-26,24.510000228881836 +BMY,2010-03-01,24.389999389648438 +BMY,2010-03-02,24.719999313354492 +BMY,2010-03-03,24.329999923706055 +BMY,2010-03-04,24.469999313354492 +BMY,2010-03-05,25.280000686645508 +BMY,2010-03-08,25.309999465942383 +BMY,2010-03-09,25.200000762939453 +BMY,2010-03-10,25.649999618530273 +BMY,2010-03-11,25.959999084472656 +BMY,2010-03-12,25.889999389648438 +BMY,2010-03-15,25.950000762939453 +BMY,2010-03-16,25.989999771118164 +BMY,2010-03-17,25.979999542236328 +BMY,2010-03-18,26.06999969482422 +BMY,2010-03-19,26.010000228881836 +BMY,2010-03-22,26.479999542236328 +BMY,2010-03-23,26.790000915527344 +BMY,2010-03-24,26.690000534057617 +BMY,2010-03-25,26.780000686645508 +BMY,2010-03-26,26.690000534057617 +BMY,2010-03-29,27.0 +BMY,2010-03-30,26.760000228881836 +BMY,2010-03-31,26.700000762939453 +BMY,2010-04-01,26.950000762939453 +BMY,2010-04-05,26.770000457763672 +BMY,2010-04-06,26.3799991607666 +BMY,2010-04-07,26.549999237060547 +BMY,2010-04-08,26.170000076293945 +BMY,2010-04-09,26.25 +BMY,2010-04-12,26.290000915527344 +BMY,2010-04-13,25.979999542236328 +BMY,2010-04-14,25.700000762939453 +BMY,2010-04-15,25.34000015258789 +BMY,2010-04-16,25.479999542236328 +BMY,2010-04-19,25.809999465942383 +BMY,2010-04-20,25.43000030517578 +BMY,2010-04-21,25.100000381469727 +BMY,2010-04-22,24.440000534057617 +BMY,2010-04-23,24.739999771118164 +BMY,2010-04-26,24.5 +BMY,2010-04-27,24.209999084472656 +BMY,2010-04-28,24.34000015258789 +BMY,2010-04-29,25.3700008392334 +BMY,2010-04-30,25.309999465942383 +BMY,2010-05-03,25.1299991607666 +BMY,2010-05-04,25.270000457763672 +BMY,2010-05-05,25.059999465942383 +BMY,2010-05-06,24.280000686645508 +BMY,2010-05-07,24.34000015258789 +BMY,2010-05-10,24.139999389648438 +BMY,2010-05-11,24.3700008392334 +BMY,2010-05-12,24.440000534057617 +BMY,2010-05-13,24.0 +BMY,2010-05-14,23.559999465942383 +BMY,2010-05-17,23.700000762939453 +BMY,2010-05-18,23.549999237060547 +BMY,2010-05-19,23.709999084472656 +BMY,2010-05-20,23.09000015258789 +BMY,2010-05-21,22.959999084472656 +BMY,2010-05-24,22.989999771118164 +BMY,2010-05-25,22.860000610351562 +BMY,2010-05-26,22.719999313354492 +BMY,2010-05-27,23.34000015258789 +BMY,2010-05-28,23.209999084472656 +BMY,2010-06-01,23.020000457763672 +BMY,2010-06-02,23.0 +BMY,2010-06-03,22.8799991607666 +BMY,2010-06-04,22.440000534057617 +BMY,2010-06-07,23.860000610351562 +BMY,2010-06-08,24.299999237060547 +BMY,2010-06-09,24.139999389648438 +BMY,2010-06-10,24.639999389648438 +BMY,2010-06-11,25.079999923706055 +BMY,2010-06-14,25.290000915527344 +BMY,2010-06-15,25.6299991607666 +BMY,2010-06-16,25.8799991607666 +BMY,2010-06-17,25.860000610351562 +BMY,2010-06-18,25.780000686645508 +BMY,2010-06-21,25.440000534057617 +BMY,2010-06-22,25.440000534057617 +BMY,2010-06-23,25.239999771118164 +BMY,2010-06-24,25.350000381469727 +BMY,2010-06-25,25.56999969482422 +BMY,2010-06-28,25.56999969482422 +BMY,2010-06-29,25.290000915527344 +BMY,2010-06-30,24.940000534057617 +BMY,2010-07-01,24.760000228881836 +BMY,2010-07-02,24.690000534057617 +BMY,2010-07-06,25.239999771118164 +BMY,2010-07-07,25.799999237060547 +BMY,2010-07-08,25.579999923706055 +BMY,2010-07-09,25.600000381469727 +BMY,2010-07-12,25.260000228881836 +BMY,2010-07-13,25.309999465942383 +BMY,2010-07-14,25.09000015258789 +BMY,2010-07-15,25.5 +BMY,2010-07-16,25.170000076293945 +BMY,2010-07-19,24.84000015258789 +BMY,2010-07-20,25.020000457763672 +BMY,2010-07-21,24.75 +BMY,2010-07-22,24.93000030517578 +BMY,2010-07-23,24.649999618530273 +BMY,2010-07-26,24.969999313354492 +BMY,2010-07-27,25.31999969482422 +BMY,2010-07-28,25.1200008392334 +BMY,2010-07-29,25.079999923706055 +BMY,2010-07-30,24.920000076293945 +BMY,2010-08-02,25.530000686645508 +BMY,2010-08-03,25.68000030517578 +BMY,2010-08-04,26.030000686645508 +BMY,2010-08-05,26.3799991607666 +BMY,2010-08-06,26.3700008392334 +BMY,2010-08-09,26.510000228881836 +BMY,2010-08-10,26.65999984741211 +BMY,2010-08-11,26.25 +BMY,2010-08-12,26.329999923706055 +BMY,2010-08-13,26.31999969482422 +BMY,2010-08-16,26.280000686645508 +BMY,2010-08-17,26.59000015258789 +BMY,2010-08-18,26.280000686645508 +BMY,2010-08-19,26.059999465942383 +BMY,2010-08-20,26.440000534057617 +BMY,2010-08-23,26.479999542236328 +BMY,2010-08-24,26.020000457763672 +BMY,2010-08-25,26.079999923706055 +BMY,2010-08-26,25.850000381469727 +BMY,2010-08-27,26.1200008392334 +BMY,2010-08-30,25.850000381469727 +BMY,2010-08-31,26.079999923706055 +BMY,2010-09-01,26.40999984741211 +BMY,2010-09-02,26.43000030517578 +BMY,2010-09-03,26.579999923706055 +BMY,2010-09-07,26.610000610351562 +BMY,2010-09-08,26.75 +BMY,2010-09-09,26.8700008392334 +BMY,2010-09-10,27.049999237060547 +BMY,2010-09-13,27.15999984741211 +BMY,2010-09-14,26.959999084472656 +BMY,2010-09-15,27.010000228881836 +BMY,2010-09-16,26.950000762939453 +BMY,2010-09-17,27.309999465942383 +BMY,2010-09-20,27.809999465942383 +BMY,2010-09-21,27.790000915527344 +BMY,2010-09-22,27.81999969482422 +BMY,2010-09-23,27.68000030517578 +BMY,2010-09-24,27.6200008392334 +BMY,2010-09-27,27.600000381469727 +BMY,2010-09-28,27.93000030517578 +BMY,2010-09-29,27.3700008392334 +BMY,2010-09-30,27.110000610351562 +BMY,2010-10-01,27.280000686645508 +BMY,2010-10-04,26.729999542236328 +BMY,2010-10-05,27.139999389648438 +BMY,2010-10-06,27.190000534057617 +BMY,2010-10-07,27.299999237060547 +BMY,2010-10-08,27.15999984741211 +BMY,2010-10-11,27.360000610351562 +BMY,2010-10-12,27.229999542236328 +BMY,2010-10-13,27.34000015258789 +BMY,2010-10-14,27.510000228881836 +BMY,2010-10-15,27.200000762939453 +BMY,2010-10-18,27.329999923706055 +BMY,2010-10-19,26.84000015258789 +BMY,2010-10-20,26.889999389648438 +BMY,2010-10-21,27.110000610351562 +BMY,2010-10-22,26.959999084472656 +BMY,2010-10-25,27.15999984741211 +BMY,2010-10-26,26.860000610351562 +BMY,2010-10-27,26.8700008392334 +BMY,2010-10-28,26.989999771118164 +BMY,2010-10-29,26.899999618530273 +BMY,2010-11-01,27.06999969482422 +BMY,2010-11-02,26.899999618530273 +BMY,2010-11-03,26.649999618530273 +BMY,2010-11-04,26.829999923706055 +BMY,2010-11-05,26.690000534057617 +BMY,2010-11-08,26.469999313354492 +BMY,2010-11-09,26.25 +BMY,2010-11-10,26.309999465942383 +BMY,2010-11-11,26.270000457763672 +BMY,2010-11-12,26.020000457763672 +BMY,2010-11-15,26.31999969482422 +BMY,2010-11-16,26.040000915527344 +BMY,2010-11-17,25.959999084472656 +BMY,2010-11-18,26.31999969482422 +BMY,2010-11-19,25.950000762939453 +BMY,2010-11-22,25.899999618530273 +BMY,2010-11-23,25.559999465942383 +BMY,2010-11-24,25.649999618530273 +BMY,2010-11-26,25.549999237060547 +BMY,2010-11-29,25.420000076293945 +BMY,2010-11-30,25.239999771118164 +BMY,2010-12-01,25.559999465942383 +BMY,2010-12-02,25.84000015258789 +BMY,2010-12-03,25.90999984741211 +BMY,2010-12-06,25.889999389648438 +BMY,2010-12-07,25.829999923706055 +BMY,2010-12-08,25.899999618530273 +BMY,2010-12-09,25.899999618530273 +BMY,2010-12-10,26.040000915527344 +BMY,2010-12-13,26.260000228881836 +BMY,2010-12-14,26.549999237060547 +BMY,2010-12-15,26.649999618530273 +BMY,2010-12-16,26.719999313354492 +BMY,2010-12-17,26.489999771118164 +BMY,2010-12-20,26.510000228881836 +BMY,2010-12-21,26.360000610351562 +BMY,2010-12-22,26.34000015258789 +BMY,2010-12-23,26.31999969482422 +BMY,2010-12-27,26.5 +BMY,2010-12-28,26.59000015258789 +BMY,2010-12-29,26.549999237060547 +BMY,2010-12-30,26.450000762939453 +BMY,2010-12-31,26.479999542236328 +BMY,2011-01-03,26.579999923706055 +BMY,2011-01-04,26.5 +BMY,2011-01-05,26.059999465942383 +BMY,2011-01-06,25.84000015258789 +BMY,2011-01-07,25.799999237060547 +BMY,2011-01-10,25.739999771118164 +BMY,2011-01-11,25.610000610351562 +BMY,2011-01-12,25.950000762939453 +BMY,2011-01-13,25.899999618530273 +BMY,2011-01-14,25.84000015258789 +BMY,2011-01-18,25.760000228881836 +BMY,2011-01-19,25.610000610351562 +BMY,2011-01-20,25.829999923706055 +BMY,2011-01-21,26.059999465942383 +BMY,2011-01-24,26.0 +BMY,2011-01-25,26.030000686645508 +BMY,2011-01-26,25.93000030517578 +BMY,2011-01-27,26.350000381469727 +BMY,2011-01-28,25.790000915527344 +BMY,2011-01-31,25.18000030517578 +BMY,2011-02-01,25.270000457763672 +BMY,2011-02-02,25.280000686645508 +BMY,2011-02-03,25.5 +BMY,2011-02-04,25.700000762939453 +BMY,2011-02-07,25.829999923706055 +BMY,2011-02-08,25.75 +BMY,2011-02-09,25.719999313354492 +BMY,2011-02-10,25.540000915527344 +BMY,2011-02-11,25.219999313354492 +BMY,2011-02-14,25.559999465942383 +BMY,2011-02-15,25.610000610351562 +BMY,2011-02-16,25.6200008392334 +BMY,2011-02-17,25.770000457763672 +BMY,2011-02-18,25.489999771118164 +BMY,2011-02-22,25.3799991607666 +BMY,2011-02-23,25.219999313354492 +BMY,2011-02-24,25.399999618530273 +BMY,2011-02-25,25.489999771118164 +BMY,2011-02-28,25.809999465942383 +BMY,2011-03-01,25.579999923706055 +BMY,2011-03-02,25.389999389648438 +BMY,2011-03-03,26.139999389648438 +BMY,2011-03-04,26.43000030517578 +BMY,2011-03-07,26.309999465942383 +BMY,2011-03-08,26.450000762939453 +BMY,2011-03-09,26.350000381469727 +BMY,2011-03-10,26.260000228881836 +BMY,2011-03-11,26.40999984741211 +BMY,2011-03-14,26.200000762939453 +BMY,2011-03-15,25.56999969482422 +BMY,2011-03-16,24.969999313354492 +BMY,2011-03-17,25.43000030517578 +BMY,2011-03-18,25.729999542236328 +BMY,2011-03-21,26.0 +BMY,2011-03-22,26.290000915527344 +BMY,2011-03-23,26.15999984741211 +BMY,2011-03-24,26.43000030517578 +BMY,2011-03-25,27.290000915527344 +BMY,2011-03-28,26.979999542236328 +BMY,2011-03-29,26.84000015258789 +BMY,2011-03-30,26.469999313354492 +BMY,2011-03-31,26.43000030517578 +BMY,2011-04-01,26.459999084472656 +BMY,2011-04-04,26.719999313354492 +BMY,2011-04-05,26.8700008392334 +BMY,2011-04-06,27.190000534057617 +BMY,2011-04-07,27.079999923706055 +BMY,2011-04-08,27.510000228881836 +BMY,2011-04-11,27.399999618530273 +BMY,2011-04-12,27.440000534057617 +BMY,2011-04-13,27.329999923706055 +BMY,2011-04-14,27.610000610351562 +BMY,2011-04-15,27.8799991607666 +BMY,2011-04-18,27.579999923706055 +BMY,2011-04-19,27.450000762939453 +BMY,2011-04-20,27.700000762939453 +BMY,2011-04-21,27.81999969482422 +BMY,2011-04-25,27.739999771118164 +BMY,2011-04-26,28.1200008392334 +BMY,2011-04-27,28.280000686645508 +BMY,2011-04-28,28.290000915527344 +BMY,2011-04-29,28.100000381469727 +BMY,2011-05-02,28.450000762939453 +BMY,2011-05-03,28.829999923706055 +BMY,2011-05-04,28.709999084472656 +BMY,2011-05-05,28.489999771118164 +BMY,2011-05-06,28.639999389648438 +BMY,2011-05-09,28.719999313354492 +BMY,2011-05-10,28.809999465942383 +BMY,2011-05-11,28.760000228881836 +BMY,2011-05-12,28.90999984741211 +BMY,2011-05-13,28.809999465942383 +BMY,2011-05-16,28.790000915527344 +BMY,2011-05-17,28.649999618530273 +BMY,2011-05-18,28.860000610351562 +BMY,2011-05-19,28.600000381469727 +BMY,2011-05-20,28.3700008392334 +BMY,2011-05-23,28.200000762939453 +BMY,2011-05-24,28.25 +BMY,2011-05-25,28.280000686645508 +BMY,2011-05-26,28.40999984741211 +BMY,2011-05-27,28.469999313354492 +BMY,2011-05-31,28.760000228881836 +BMY,2011-06-01,28.270000457763672 +BMY,2011-06-02,28.09000015258789 +BMY,2011-06-03,27.979999542236328 +BMY,2011-06-06,27.969999313354492 +BMY,2011-06-07,27.989999771118164 +BMY,2011-06-08,27.920000076293945 +BMY,2011-06-09,27.860000610351562 +BMY,2011-06-10,27.450000762939453 +BMY,2011-06-13,27.600000381469727 +BMY,2011-06-14,27.690000534057617 +BMY,2011-06-15,27.420000076293945 +BMY,2011-06-16,27.469999313354492 +BMY,2011-06-17,27.520000457763672 +BMY,2011-06-20,27.809999465942383 +BMY,2011-06-21,27.979999542236328 +BMY,2011-06-22,27.739999771118164 +BMY,2011-06-23,29.329999923706055 +BMY,2011-06-24,28.93000030517578 +BMY,2011-06-27,28.469999313354492 +BMY,2011-06-28,28.600000381469727 +BMY,2011-06-29,28.540000915527344 +BMY,2011-06-30,28.959999084472656 +BMY,2011-07-01,29.149999618530273 +BMY,2011-07-05,29.15999984741211 +BMY,2011-07-06,29.219999313354492 +BMY,2011-07-07,29.3700008392334 +BMY,2011-07-08,29.1200008392334 +BMY,2011-07-11,28.889999389648438 +BMY,2011-07-12,29.010000228881836 +BMY,2011-07-13,29.030000686645508 +BMY,2011-07-14,29.100000381469727 +BMY,2011-07-15,28.969999313354492 +BMY,2011-07-18,28.65999984741211 +BMY,2011-07-19,28.809999465942383 +BMY,2011-07-20,28.889999389648438 +BMY,2011-07-21,29.559999465942383 +BMY,2011-07-22,29.489999771118164 +BMY,2011-07-25,29.209999084472656 +BMY,2011-07-26,29.040000915527344 +BMY,2011-07-27,28.610000610351562 +BMY,2011-07-28,29.049999237060547 +BMY,2011-07-29,28.65999984741211 +BMY,2011-08-01,28.549999237060547 +BMY,2011-08-02,28.040000915527344 +BMY,2011-08-03,28.290000915527344 +BMY,2011-08-04,27.18000030517578 +BMY,2011-08-05,27.43000030517578 +BMY,2011-08-08,26.3799991607666 +BMY,2011-08-09,27.100000381469727 +BMY,2011-08-10,26.459999084472656 +BMY,2011-08-11,27.799999237060547 +BMY,2011-08-12,27.969999313354492 +BMY,2011-08-15,28.170000076293945 +BMY,2011-08-16,28.389999389648438 +BMY,2011-08-17,28.510000228881836 +BMY,2011-08-18,27.850000381469727 +BMY,2011-08-19,27.8799991607666 +BMY,2011-08-22,28.049999237060547 +BMY,2011-08-23,28.760000228881836 +BMY,2011-08-24,28.90999984741211 +BMY,2011-08-25,28.479999542236328 +BMY,2011-08-26,28.719999313354492 +BMY,2011-08-29,29.290000915527344 +BMY,2011-08-30,29.1200008392334 +BMY,2011-08-31,29.75 +BMY,2011-09-01,29.690000534057617 +BMY,2011-09-02,29.010000228881836 +BMY,2011-09-06,29.239999771118164 +BMY,2011-09-07,29.90999984741211 +BMY,2011-09-08,29.84000015258789 +BMY,2011-09-09,29.15999984741211 +BMY,2011-09-12,29.440000534057617 +BMY,2011-09-13,29.549999237060547 +BMY,2011-09-14,29.6299991607666 +BMY,2011-09-15,29.959999084472656 +BMY,2011-09-16,30.530000686645508 +BMY,2011-09-19,30.719999313354492 +BMY,2011-09-20,31.489999771118164 +BMY,2011-09-21,30.950000762939453 +BMY,2011-09-22,30.6200008392334 +BMY,2011-09-23,30.889999389648438 +BMY,2011-09-26,30.940000534057617 +BMY,2011-09-27,31.239999771118164 +BMY,2011-09-28,30.84000015258789 +BMY,2011-09-29,31.1200008392334 +BMY,2011-09-30,31.3799991607666 +BMY,2011-10-03,31.489999771118164 +BMY,2011-10-04,32.09000015258789 +BMY,2011-10-05,32.72999954223633 +BMY,2011-10-06,32.45000076293945 +BMY,2011-10-07,32.380001068115234 +BMY,2011-10-10,32.83000183105469 +BMY,2011-10-11,32.959999084472656 +BMY,2011-10-12,32.81999969482422 +BMY,2011-10-13,32.7599983215332 +BMY,2011-10-14,32.439998626708984 +BMY,2011-10-17,32.439998626708984 +BMY,2011-10-18,32.560001373291016 +BMY,2011-10-19,32.349998474121094 +BMY,2011-10-20,32.439998626708984 +BMY,2011-10-21,32.560001373291016 +BMY,2011-10-24,32.529998779296875 +BMY,2011-10-25,32.11000061035156 +BMY,2011-10-26,32.5099983215332 +BMY,2011-10-27,32.9900016784668 +BMY,2011-10-28,32.09000015258789 +BMY,2011-10-31,31.59000015258789 +BMY,2011-11-01,31.309999465942383 +BMY,2011-11-02,31.170000076293945 +BMY,2011-11-03,31.739999771118164 +BMY,2011-11-04,31.34000015258789 +BMY,2011-11-07,31.389999389648438 +BMY,2011-11-08,31.729999542236328 +BMY,2011-11-09,30.969999313354492 +BMY,2011-11-10,31.31999969482422 +BMY,2011-11-11,31.790000915527344 +BMY,2011-11-14,31.510000228881836 +BMY,2011-11-15,31.209999084472656 +BMY,2011-11-16,30.84000015258789 +BMY,2011-11-17,30.6299991607666 +BMY,2011-11-18,30.809999465942383 +BMY,2011-11-21,30.420000076293945 +BMY,2011-11-22,30.510000228881836 +BMY,2011-11-23,30.149999618530273 +BMY,2011-11-25,30.15999984741211 +BMY,2011-11-28,31.110000610351562 +BMY,2011-11-29,31.5 +BMY,2011-11-30,32.720001220703125 +BMY,2011-12-01,32.900001525878906 +BMY,2011-12-02,32.77000045776367 +BMY,2011-12-05,32.83000183105469 +BMY,2011-12-06,33.119998931884766 +BMY,2011-12-07,33.529998779296875 +BMY,2011-12-08,33.310001373291016 +BMY,2011-12-09,33.540000915527344 +BMY,2011-12-12,33.18000030517578 +BMY,2011-12-13,33.529998779296875 +BMY,2011-12-14,33.7400016784668 +BMY,2011-12-15,34.27000045776367 +BMY,2011-12-16,34.220001220703125 +BMY,2011-12-19,34.27000045776367 +BMY,2011-12-20,35.029998779296875 +BMY,2011-12-21,35.290000915527344 +BMY,2011-12-22,35.09000015258789 +BMY,2011-12-23,35.11000061035156 +BMY,2011-12-27,35.22999954223633 +BMY,2011-12-28,35.060001373291016 +BMY,2011-12-29,35.27000045776367 +BMY,2011-12-30,35.2400016784668 +BMY,2012-01-03,35.0099983215332 +BMY,2012-01-04,34.34000015258789 +BMY,2012-01-05,34.15999984741211 +BMY,2012-01-06,34.220001220703125 +BMY,2012-01-09,33.90999984741211 +BMY,2012-01-10,34.619998931884766 +BMY,2012-01-11,34.099998474121094 +BMY,2012-01-12,34.119998931884766 +BMY,2012-01-13,33.79999923706055 +BMY,2012-01-17,33.720001220703125 +BMY,2012-01-18,33.72999954223633 +BMY,2012-01-19,32.709999084472656 +BMY,2012-01-20,32.650001525878906 +BMY,2012-01-23,32.470001220703125 +BMY,2012-01-24,32.25 +BMY,2012-01-25,32.70000076293945 +BMY,2012-01-26,32.47999954223633 +BMY,2012-01-27,32.290000915527344 +BMY,2012-01-30,32.25 +BMY,2012-01-31,32.2400016784668 +BMY,2012-02-01,32.43000030517578 +BMY,2012-02-02,32.310001373291016 +BMY,2012-02-03,32.2599983215332 +BMY,2012-02-06,32.130001068115234 +BMY,2012-02-07,32.150001525878906 +BMY,2012-02-08,32.08000183105469 +BMY,2012-02-09,31.989999771118164 +BMY,2012-02-10,31.899999618530273 +BMY,2012-02-13,31.989999771118164 +BMY,2012-02-14,31.850000381469727 +BMY,2012-02-15,31.8700008392334 +BMY,2012-02-16,32.040000915527344 +BMY,2012-02-17,33.119998931884766 +BMY,2012-02-21,32.31999969482422 +BMY,2012-02-22,32.22999954223633 +BMY,2012-02-23,32.349998474121094 +BMY,2012-02-24,32.599998474121094 +BMY,2012-02-27,32.650001525878906 +BMY,2012-02-28,32.45000076293945 +BMY,2012-02-29,32.16999816894531 +BMY,2012-03-01,32.63999938964844 +BMY,2012-03-02,32.59000015258789 +BMY,2012-03-05,32.91999816894531 +BMY,2012-03-06,32.33000183105469 +BMY,2012-03-07,32.47999954223633 +BMY,2012-03-08,32.779998779296875 +BMY,2012-03-09,32.90999984741211 +BMY,2012-03-12,33.04999923706055 +BMY,2012-03-13,33.41999816894531 +BMY,2012-03-14,33.54999923706055 +BMY,2012-03-15,33.22999954223633 +BMY,2012-03-16,33.18000030517578 +BMY,2012-03-19,33.150001525878906 +BMY,2012-03-20,33.08000183105469 +BMY,2012-03-21,33.119998931884766 +BMY,2012-03-22,32.900001525878906 +BMY,2012-03-23,32.959999084472656 +BMY,2012-03-26,33.59000015258789 +BMY,2012-03-27,33.66999816894531 +BMY,2012-03-28,33.66999816894531 +BMY,2012-03-29,33.560001373291016 +BMY,2012-03-30,33.75 +BMY,2012-04-02,33.88999938964844 +BMY,2012-04-03,33.869998931884766 +BMY,2012-04-04,33.70000076293945 +BMY,2012-04-05,33.68000030517578 +BMY,2012-04-09,33.040000915527344 +BMY,2012-04-10,32.470001220703125 +BMY,2012-04-11,32.59000015258789 +BMY,2012-04-12,32.54999923706055 +BMY,2012-04-13,32.540000915527344 +BMY,2012-04-16,32.93000030517578 +BMY,2012-04-17,33.38999938964844 +BMY,2012-04-18,33.56999969482422 +BMY,2012-04-19,33.93000030517578 +BMY,2012-04-20,34.22999954223633 +BMY,2012-04-23,33.939998626708984 +BMY,2012-04-24,33.970001220703125 +BMY,2012-04-25,34.290000915527344 +BMY,2012-04-26,33.7599983215332 +BMY,2012-04-27,33.31999969482422 +BMY,2012-04-30,33.369998931884766 +BMY,2012-05-01,33.52000045776367 +BMY,2012-05-02,33.4900016784668 +BMY,2012-05-03,33.5 +BMY,2012-05-04,33.369998931884766 +BMY,2012-05-07,33.459999084472656 +BMY,2012-05-08,33.209999084472656 +BMY,2012-05-09,32.810001373291016 +BMY,2012-05-10,33.189998626708984 +BMY,2012-05-11,33.11000061035156 +BMY,2012-05-14,32.90999984741211 +BMY,2012-05-15,32.97999954223633 +BMY,2012-05-16,33.02000045776367 +BMY,2012-05-17,32.75 +BMY,2012-05-18,32.720001220703125 +BMY,2012-05-21,32.709999084472656 +BMY,2012-05-22,32.83000183105469 +BMY,2012-05-23,32.52000045776367 +BMY,2012-05-24,32.9900016784668 +BMY,2012-05-25,33.09000015258789 +BMY,2012-05-29,33.34000015258789 +BMY,2012-05-30,33.47999954223633 +BMY,2012-05-31,33.34000015258789 +BMY,2012-06-01,33.33000183105469 +BMY,2012-06-04,33.65999984741211 +BMY,2012-06-05,33.900001525878906 +BMY,2012-06-06,34.040000915527344 +BMY,2012-06-07,34.25 +BMY,2012-06-08,34.369998931884766 +BMY,2012-06-11,34.18000030517578 +BMY,2012-06-12,34.25 +BMY,2012-06-13,34.209999084472656 +BMY,2012-06-14,34.54999923706055 +BMY,2012-06-15,34.22999954223633 +BMY,2012-06-18,34.58000183105469 +BMY,2012-06-19,34.83000183105469 +BMY,2012-06-20,34.7400016784668 +BMY,2012-06-21,34.790000915527344 +BMY,2012-06-22,35.36000061035156 +BMY,2012-06-25,34.130001068115234 +BMY,2012-06-26,34.52000045776367 +BMY,2012-06-27,35.09000015258789 +BMY,2012-06-28,35.08000183105469 +BMY,2012-06-29,35.95000076293945 +BMY,2012-07-02,36.04999923706055 +BMY,2012-07-03,34.90999984741211 +BMY,2012-07-05,34.77000045776367 +BMY,2012-07-06,34.61000061035156 +BMY,2012-07-09,35.02000045776367 +BMY,2012-07-10,34.720001220703125 +BMY,2012-07-11,34.59000015258789 +BMY,2012-07-12,34.90999984741211 +BMY,2012-07-13,35.369998931884766 +BMY,2012-07-16,35.43000030517578 +BMY,2012-07-17,35.97999954223633 +BMY,2012-07-18,36.09000015258789 +BMY,2012-07-19,36.150001525878906 +BMY,2012-07-20,35.41999816894531 +BMY,2012-07-23,34.970001220703125 +BMY,2012-07-24,34.72999954223633 +BMY,2012-07-25,34.95000076293945 +BMY,2012-07-26,35.79999923706055 +BMY,2012-07-27,36.04999923706055 +BMY,2012-07-30,35.630001068115234 +BMY,2012-07-31,35.599998474121094 +BMY,2012-08-01,35.599998474121094 +BMY,2012-08-02,32.54999923706055 +BMY,2012-08-03,32.63999938964844 +BMY,2012-08-06,32.59000015258789 +BMY,2012-08-07,32.540000915527344 +BMY,2012-08-08,32.099998474121094 +BMY,2012-08-09,31.770000457763672 +BMY,2012-08-10,31.729999542236328 +BMY,2012-08-13,31.56999969482422 +BMY,2012-08-14,31.729999542236328 +BMY,2012-08-15,31.8799991607666 +BMY,2012-08-16,31.920000076293945 +BMY,2012-08-17,31.56999969482422 +BMY,2012-08-20,31.700000762939453 +BMY,2012-08-21,31.6200008392334 +BMY,2012-08-22,31.809999465942383 +BMY,2012-08-23,32.150001525878906 +BMY,2012-08-24,32.56999969482422 +BMY,2012-08-27,32.88999938964844 +BMY,2012-08-28,32.959999084472656 +BMY,2012-08-29,32.900001525878906 +BMY,2012-08-30,32.869998931884766 +BMY,2012-08-31,33.0099983215332 +BMY,2012-09-04,33.13999938964844 +BMY,2012-09-05,33.08000183105469 +BMY,2012-09-06,33.5 +BMY,2012-09-07,33.29999923706055 +BMY,2012-09-10,33.13999938964844 +BMY,2012-09-11,33.560001373291016 +BMY,2012-09-12,33.599998474121094 +BMY,2012-09-13,33.709999084472656 +BMY,2012-09-14,33.2400016784668 +BMY,2012-09-17,33.06999969482422 +BMY,2012-09-18,32.900001525878906 +BMY,2012-09-19,32.900001525878906 +BMY,2012-09-20,33.08000183105469 +BMY,2012-09-21,33.61000061035156 +BMY,2012-09-24,33.869998931884766 +BMY,2012-09-25,33.970001220703125 +BMY,2012-09-26,33.65999984741211 +BMY,2012-09-27,33.849998474121094 +BMY,2012-09-28,33.75 +BMY,2012-10-01,33.90999984741211 +BMY,2012-10-02,33.95000076293945 +BMY,2012-10-03,33.560001373291016 +BMY,2012-10-04,33.689998626708984 +BMY,2012-10-05,33.63999938964844 +BMY,2012-10-08,33.560001373291016 +BMY,2012-10-09,33.22999954223633 +BMY,2012-10-10,33.2599983215332 +BMY,2012-10-11,32.95000076293945 +BMY,2012-10-12,33.09000015258789 +BMY,2012-10-15,33.93000030517578 +BMY,2012-10-16,34.130001068115234 +BMY,2012-10-17,34.380001068115234 +BMY,2012-10-18,34.290000915527344 +BMY,2012-10-19,33.810001373291016 +BMY,2012-10-22,34.040000915527344 +BMY,2012-10-23,33.2400016784668 +BMY,2012-10-24,33.04999923706055 +BMY,2012-10-25,33.72999954223633 +BMY,2012-10-26,33.619998931884766 +BMY,2012-10-31,33.25 +BMY,2012-11-01,33.47999954223633 +BMY,2012-11-02,33.18000030517578 +BMY,2012-11-05,33.09000015258789 +BMY,2012-11-06,33.27000045776367 +BMY,2012-11-07,32.619998931884766 +BMY,2012-11-08,32.119998931884766 +BMY,2012-11-09,32.22999954223633 +BMY,2012-11-12,31.940000534057617 +BMY,2012-11-13,31.8700008392334 +BMY,2012-11-14,31.479999542236328 +BMY,2012-11-15,30.809999465942383 +BMY,2012-11-16,31.709999084472656 +BMY,2012-11-19,32.029998779296875 +BMY,2012-11-20,32.150001525878906 +BMY,2012-11-21,32.40999984741211 +BMY,2012-11-23,32.619998931884766 +BMY,2012-11-26,32.72999954223633 +BMY,2012-11-27,32.61000061035156 +BMY,2012-11-28,32.72999954223633 +BMY,2012-11-29,32.81999969482422 +BMY,2012-11-30,32.630001068115234 +BMY,2012-12-03,32.66999816894531 +BMY,2012-12-04,32.70000076293945 +BMY,2012-12-05,32.790000915527344 +BMY,2012-12-06,32.720001220703125 +BMY,2012-12-07,32.560001373291016 +BMY,2012-12-10,32.810001373291016 +BMY,2012-12-11,33.06999969482422 +BMY,2012-12-12,33.209999084472656 +BMY,2012-12-13,32.790000915527344 +BMY,2012-12-14,32.72999954223633 +BMY,2012-12-17,32.79999923706055 +BMY,2012-12-18,33.02000045776367 +BMY,2012-12-19,32.56999969482422 +BMY,2012-12-20,32.56999969482422 +BMY,2012-12-21,32.560001373291016 +BMY,2012-12-24,32.459999084472656 +BMY,2012-12-26,32.349998474121094 +BMY,2012-12-27,32.13999938964844 +BMY,2012-12-28,31.899999618530273 +BMY,2012-12-31,32.59000015258789 +BMY,2013-01-02,32.709999084472656 +BMY,2013-01-03,33.2400016784668 +BMY,2013-01-04,33.349998474121094 +BMY,2013-01-07,33.400001525878906 +BMY,2013-01-08,33.4900016784668 +BMY,2013-01-09,33.68000030517578 +BMY,2013-01-10,34.09000015258789 +BMY,2013-01-11,34.130001068115234 +BMY,2013-01-14,34.220001220703125 +BMY,2013-01-15,34.29999923706055 +BMY,2013-01-16,34.33000183105469 +BMY,2013-01-17,34.27000045776367 +BMY,2013-01-18,34.459999084472656 +BMY,2013-01-22,34.849998474121094 +BMY,2013-01-23,34.900001525878906 +BMY,2013-01-24,35.810001373291016 +BMY,2013-01-25,36.689998626708984 +BMY,2013-01-28,36.40999984741211 +BMY,2013-01-29,36.540000915527344 +BMY,2013-01-30,36.619998931884766 +BMY,2013-01-31,36.13999938964844 +BMY,2013-02-01,36.90999984741211 +BMY,2013-02-04,36.52000045776367 +BMY,2013-02-05,36.5099983215332 +BMY,2013-02-06,36.54999923706055 +BMY,2013-02-07,36.4900016784668 +BMY,2013-02-08,37.029998779296875 +BMY,2013-02-11,36.93000030517578 +BMY,2013-02-12,36.52000045776367 +BMY,2013-02-13,36.119998931884766 +BMY,2013-02-14,36.58000183105469 +BMY,2013-02-15,36.58000183105469 +BMY,2013-02-19,36.939998626708984 +BMY,2013-02-20,36.689998626708984 +BMY,2013-02-21,36.689998626708984 +BMY,2013-02-22,36.900001525878906 +BMY,2013-02-25,36.34000015258789 +BMY,2013-02-26,36.38999938964844 +BMY,2013-02-27,37.099998474121094 +BMY,2013-02-28,36.970001220703125 +BMY,2013-03-01,37.150001525878906 +BMY,2013-03-04,36.939998626708984 +BMY,2013-03-05,37.56999969482422 +BMY,2013-03-06,37.7599983215332 +BMY,2013-03-07,37.529998779296875 +BMY,2013-03-08,37.400001525878906 +BMY,2013-03-11,37.52000045776367 +BMY,2013-03-12,38.220001220703125 +BMY,2013-03-13,38.4900016784668 +BMY,2013-03-14,38.47999954223633 +BMY,2013-03-15,38.959999084472656 +BMY,2013-03-18,38.880001068115234 +BMY,2013-03-19,39.34000015258789 +BMY,2013-03-20,39.869998931884766 +BMY,2013-03-21,39.709999084472656 +BMY,2013-03-22,40.38999938964844 +BMY,2013-03-25,40.2599983215332 +BMY,2013-03-26,40.68000030517578 +BMY,2013-03-27,40.779998779296875 +BMY,2013-03-28,41.189998626708984 +BMY,2013-04-01,41.13999938964844 +BMY,2013-04-02,41.68000030517578 +BMY,2013-04-03,41.06999969482422 +BMY,2013-04-04,40.779998779296875 +BMY,2013-04-05,40.61000061035156 +BMY,2013-04-08,40.72999954223633 +BMY,2013-04-09,40.83000183105469 +BMY,2013-04-10,41.189998626708984 +BMY,2013-04-11,41.29999923706055 +BMY,2013-04-12,41.41999816894531 +BMY,2013-04-15,40.75 +BMY,2013-04-16,41.060001373291016 +BMY,2013-04-17,40.810001373291016 +BMY,2013-04-18,40.54999923706055 +BMY,2013-04-19,41.150001525878906 +BMY,2013-04-22,41.93000030517578 +BMY,2013-04-23,42.29999923706055 +BMY,2013-04-24,41.45000076293945 +BMY,2013-04-25,40.220001220703125 +BMY,2013-04-26,40.279998779296875 +BMY,2013-04-29,39.90999984741211 +BMY,2013-04-30,39.720001220703125 +BMY,2013-05-01,39.720001220703125 +BMY,2013-05-02,40.0099983215332 +BMY,2013-05-03,40.20000076293945 +BMY,2013-05-06,40.02000045776367 +BMY,2013-05-07,40.02000045776367 +BMY,2013-05-08,39.68000030517578 +BMY,2013-05-09,39.93000030517578 +BMY,2013-05-10,40.4900016784668 +BMY,2013-05-13,40.939998626708984 +BMY,2013-05-14,42.209999084472656 +BMY,2013-05-15,44.34000015258789 +BMY,2013-05-16,42.77000045776367 +BMY,2013-05-17,43.29999923706055 +BMY,2013-05-20,43.7599983215332 +BMY,2013-05-21,44.060001373291016 +BMY,2013-05-22,46.400001525878906 +BMY,2013-05-23,47.0 +BMY,2013-05-24,47.400001525878906 +BMY,2013-05-28,47.68000030517578 +BMY,2013-05-29,46.709999084472656 +BMY,2013-05-30,47.02000045776367 +BMY,2013-05-31,46.0099983215332 +BMY,2013-06-03,47.59000015258789 +BMY,2013-06-04,46.83000183105469 +BMY,2013-06-05,46.16999816894531 +BMY,2013-06-06,47.0 +BMY,2013-06-07,47.5 +BMY,2013-06-10,47.310001373291016 +BMY,2013-06-11,47.290000915527344 +BMY,2013-06-12,46.56999969482422 +BMY,2013-06-13,47.16999816894531 +BMY,2013-06-14,46.79999923706055 +BMY,2013-06-17,46.439998626708984 +BMY,2013-06-18,46.849998474121094 +BMY,2013-06-19,46.04999923706055 +BMY,2013-06-20,44.58000183105469 +BMY,2013-06-21,45.72999954223633 +BMY,2013-06-24,45.470001220703125 +BMY,2013-06-25,45.18000030517578 +BMY,2013-06-26,46.470001220703125 +BMY,2013-06-27,46.29999923706055 +BMY,2013-06-28,44.689998626708984 +BMY,2013-07-01,44.81999969482422 +BMY,2013-07-02,43.9900016784668 +BMY,2013-07-03,43.31999969482422 +BMY,2013-07-05,44.18000030517578 +BMY,2013-07-08,43.970001220703125 +BMY,2013-07-09,44.540000915527344 +BMY,2013-07-10,44.86000061035156 +BMY,2013-07-11,46.029998779296875 +BMY,2013-07-12,45.810001373291016 +BMY,2013-07-15,45.15999984741211 +BMY,2013-07-16,44.9900016784668 +BMY,2013-07-17,44.5099983215332 +BMY,2013-07-18,43.95000076293945 +BMY,2013-07-19,44.189998626708984 +BMY,2013-07-22,45.0 +BMY,2013-07-23,45.189998626708984 +BMY,2013-07-24,44.59000015258789 +BMY,2013-07-25,43.93000030517578 +BMY,2013-07-26,44.220001220703125 +BMY,2013-07-29,43.7599983215332 +BMY,2013-07-30,43.33000183105469 +BMY,2013-07-31,43.2400016784668 +BMY,2013-08-01,43.9900016784668 +BMY,2013-08-02,43.84000015258789 +BMY,2013-08-05,43.619998931884766 +BMY,2013-08-06,44.13999938964844 +BMY,2013-08-07,43.7400016784668 +BMY,2013-08-08,44.0 +BMY,2013-08-09,43.689998626708984 +BMY,2013-08-12,43.11000061035156 +BMY,2013-08-13,43.33000183105469 +BMY,2013-08-14,42.93000030517578 +BMY,2013-08-15,41.97999954223633 +BMY,2013-08-16,41.68000030517578 +BMY,2013-08-19,41.95000076293945 +BMY,2013-08-20,41.56999969482422 +BMY,2013-08-21,41.31999969482422 +BMY,2013-08-22,41.65999984741211 +BMY,2013-08-23,42.2400016784668 +BMY,2013-08-26,42.41999816894531 +BMY,2013-08-27,41.66999816894531 +BMY,2013-08-28,42.029998779296875 +BMY,2013-08-29,41.790000915527344 +BMY,2013-08-30,41.689998626708984 +BMY,2013-09-03,41.720001220703125 +BMY,2013-09-04,41.9900016784668 +BMY,2013-09-05,41.720001220703125 +BMY,2013-09-06,41.88999938964844 +BMY,2013-09-09,42.29999923706055 +BMY,2013-09-10,42.52000045776367 +BMY,2013-09-11,43.2599983215332 +BMY,2013-09-12,43.68000030517578 +BMY,2013-09-13,43.560001373291016 +BMY,2013-09-16,45.13999938964844 +BMY,2013-09-17,45.400001525878906 +BMY,2013-09-18,46.52000045776367 +BMY,2013-09-19,47.529998779296875 +BMY,2013-09-20,46.779998779296875 +BMY,2013-09-23,46.54999923706055 +BMY,2013-09-24,46.81999969482422 +BMY,2013-09-25,46.61000061035156 +BMY,2013-09-26,46.93000030517578 +BMY,2013-09-27,46.20000076293945 +BMY,2013-09-30,46.279998779296875 +BMY,2013-10-01,47.2400016784668 +BMY,2013-10-02,46.93000030517578 +BMY,2013-10-03,46.560001373291016 +BMY,2013-10-04,47.52000045776367 +BMY,2013-10-07,47.02000045776367 +BMY,2013-10-08,46.599998474121094 +BMY,2013-10-09,46.40999984741211 +BMY,2013-10-10,47.84000015258789 +BMY,2013-10-11,47.68000030517578 +BMY,2013-10-14,47.66999816894531 +BMY,2013-10-15,47.38999938964844 +BMY,2013-10-16,48.79999923706055 +BMY,2013-10-17,49.66999816894531 +BMY,2013-10-18,49.720001220703125 +BMY,2013-10-21,49.27000045776367 +BMY,2013-10-22,49.72999954223633 +BMY,2013-10-23,48.959999084472656 +BMY,2013-10-24,49.369998931884766 +BMY,2013-10-25,48.77000045776367 +BMY,2013-10-28,52.02000045776367 +BMY,2013-10-29,53.31999969482422 +BMY,2013-10-30,53.130001068115234 +BMY,2013-10-31,52.52000045776367 +BMY,2013-11-01,52.47999954223633 +BMY,2013-11-04,53.040000915527344 +BMY,2013-11-05,52.52000045776367 +BMY,2013-11-06,52.040000915527344 +BMY,2013-11-07,51.29999923706055 +BMY,2013-11-08,52.349998474121094 +BMY,2013-11-11,52.58000183105469 +BMY,2013-11-12,52.540000915527344 +BMY,2013-11-13,51.86000061035156 +BMY,2013-11-14,52.7400016784668 +BMY,2013-11-15,52.41999816894531 +BMY,2013-11-18,51.86000061035156 +BMY,2013-11-19,51.97999954223633 +BMY,2013-11-20,51.790000915527344 +BMY,2013-11-21,52.349998474121094 +BMY,2013-11-22,53.40999984741211 +BMY,2013-11-25,52.849998474121094 +BMY,2013-11-26,51.880001068115234 +BMY,2013-11-27,51.66999816894531 +BMY,2013-11-29,51.380001068115234 +BMY,2013-12-02,51.47999954223633 +BMY,2013-12-03,50.959999084472656 +BMY,2013-12-04,51.08000183105469 +BMY,2013-12-05,50.79999923706055 +BMY,2013-12-06,50.68000030517578 +BMY,2013-12-09,51.209999084472656 +BMY,2013-12-10,51.22999954223633 +BMY,2013-12-11,50.650001525878906 +BMY,2013-12-12,50.54999923706055 +BMY,2013-12-13,50.72999954223633 +BMY,2013-12-16,50.880001068115234 +BMY,2013-12-17,51.099998474121094 +BMY,2013-12-18,52.59000015258789 +BMY,2013-12-19,53.84000015258789 +BMY,2013-12-20,53.369998931884766 +BMY,2013-12-23,53.33000183105469 +BMY,2013-12-24,53.20000076293945 +BMY,2013-12-26,53.599998474121094 +BMY,2013-12-27,53.150001525878906 +BMY,2013-12-30,53.41999816894531 +BMY,2013-12-31,53.150001525878906 +BMY,2014-01-02,52.27000045776367 +BMY,2014-01-03,52.849998474121094 +BMY,2014-01-06,52.63999938964844 +BMY,2014-01-07,52.560001373291016 +BMY,2014-01-08,53.41999816894531 +BMY,2014-01-09,55.029998779296875 +BMY,2014-01-10,56.18000030517578 +BMY,2014-01-13,55.41999816894531 +BMY,2014-01-14,55.68000030517578 +BMY,2014-01-15,54.5 +BMY,2014-01-16,54.79999923706055 +BMY,2014-01-17,54.36000061035156 +BMY,2014-01-21,54.59000015258789 +BMY,2014-01-22,54.810001373291016 +BMY,2014-01-23,53.95000076293945 +BMY,2014-01-24,50.939998626708984 +BMY,2014-01-27,49.720001220703125 +BMY,2014-01-28,51.06999969482422 +BMY,2014-01-29,50.220001220703125 +BMY,2014-01-30,50.4900016784668 +BMY,2014-01-31,49.970001220703125 +BMY,2014-02-03,48.63999938964844 +BMY,2014-02-04,48.939998626708984 +BMY,2014-02-05,48.540000915527344 +BMY,2014-02-06,48.97999954223633 +BMY,2014-02-07,50.33000183105469 +BMY,2014-02-10,52.119998931884766 +BMY,2014-02-11,52.619998931884766 +BMY,2014-02-12,52.849998474121094 +BMY,2014-02-13,53.4900016784668 +BMY,2014-02-14,54.369998931884766 +BMY,2014-02-18,54.630001068115234 +BMY,2014-02-19,53.459999084472656 +BMY,2014-02-20,53.849998474121094 +BMY,2014-02-21,54.13999938964844 +BMY,2014-02-24,54.310001373291016 +BMY,2014-02-25,53.68000030517578 +BMY,2014-02-26,53.56999969482422 +BMY,2014-02-27,53.95000076293945 +BMY,2014-02-28,53.77000045776367 +BMY,2014-03-03,53.4900016784668 +BMY,2014-03-04,56.41999816894531 +BMY,2014-03-05,56.61000061035156 +BMY,2014-03-06,55.560001373291016 +BMY,2014-03-07,55.83000183105469 +BMY,2014-03-10,56.13999938964844 +BMY,2014-03-11,55.83000183105469 +BMY,2014-03-12,55.2400016784668 +BMY,2014-03-13,54.18000030517578 +BMY,2014-03-14,54.0 +BMY,2014-03-17,54.720001220703125 +BMY,2014-03-18,54.72999954223633 +BMY,2014-03-19,54.7400016784668 +BMY,2014-03-20,53.779998779296875 +BMY,2014-03-21,52.060001373291016 +BMY,2014-03-24,51.040000915527344 +BMY,2014-03-25,51.040000915527344 +BMY,2014-03-26,52.65999984741211 +BMY,2014-03-27,52.33000183105469 +BMY,2014-03-28,51.81999969482422 +BMY,2014-03-31,51.95000076293945 +BMY,2014-04-01,51.869998931884766 +BMY,2014-04-02,51.59000015258789 +BMY,2014-04-03,50.869998931884766 +BMY,2014-04-04,49.88999938964844 +BMY,2014-04-07,50.279998779296875 +BMY,2014-04-08,49.060001373291016 +BMY,2014-04-09,50.56999969482422 +BMY,2014-04-10,49.290000915527344 +BMY,2014-04-11,48.83000183105469 +BMY,2014-04-14,47.959999084472656 +BMY,2014-04-15,48.16999816894531 +BMY,2014-04-16,49.11000061035156 +BMY,2014-04-17,49.459999084472656 +BMY,2014-04-21,50.5099983215332 +BMY,2014-04-22,50.9900016784668 +BMY,2014-04-23,50.95000076293945 +BMY,2014-04-24,50.709999084472656 +BMY,2014-04-25,50.5 +BMY,2014-04-28,50.36000061035156 +BMY,2014-04-29,49.31999969482422 +BMY,2014-04-30,50.09000015258789 +BMY,2014-05-01,49.52000045776367 +BMY,2014-05-02,49.79999923706055 +BMY,2014-05-05,50.029998779296875 +BMY,2014-05-06,50.93000030517578 +BMY,2014-05-07,50.77000045776367 +BMY,2014-05-08,50.7400016784668 +BMY,2014-05-09,51.18000030517578 +BMY,2014-05-12,52.0099983215332 +BMY,2014-05-13,52.189998626708984 +BMY,2014-05-14,52.119998931884766 +BMY,2014-05-15,48.93000030517578 +BMY,2014-05-16,48.779998779296875 +BMY,2014-05-19,49.34000015258789 +BMY,2014-05-20,48.7599983215332 +BMY,2014-05-21,48.709999084472656 +BMY,2014-05-22,48.79999923706055 +BMY,2014-05-23,48.790000915527344 +BMY,2014-05-27,48.88999938964844 +BMY,2014-05-28,48.630001068115234 +BMY,2014-05-29,49.52000045776367 +BMY,2014-05-30,49.7400016784668 +BMY,2014-06-02,49.09000015258789 +BMY,2014-06-03,48.97999954223633 +BMY,2014-06-04,47.52000045776367 +BMY,2014-06-05,47.209999084472656 +BMY,2014-06-06,47.25 +BMY,2014-06-09,46.59000015258789 +BMY,2014-06-10,46.90999984741211 +BMY,2014-06-11,46.959999084472656 +BMY,2014-06-12,46.880001068115234 +BMY,2014-06-13,47.09000015258789 +BMY,2014-06-16,47.27000045776367 +BMY,2014-06-17,47.459999084472656 +BMY,2014-06-18,48.060001373291016 +BMY,2014-06-19,47.84000015258789 +BMY,2014-06-20,47.790000915527344 +BMY,2014-06-23,48.0 +BMY,2014-06-24,48.29999923706055 +BMY,2014-06-25,49.72999954223633 +BMY,2014-06-26,49.54999923706055 +BMY,2014-06-27,49.04999923706055 +BMY,2014-06-30,48.5099983215332 +BMY,2014-07-01,48.119998931884766 +BMY,2014-07-02,48.2400016784668 +BMY,2014-07-03,48.439998626708984 +BMY,2014-07-07,48.0099983215332 +BMY,2014-07-08,47.86000061035156 +BMY,2014-07-09,47.91999816894531 +BMY,2014-07-10,48.5099983215332 +BMY,2014-07-11,48.619998931884766 +BMY,2014-07-14,49.08000183105469 +BMY,2014-07-15,48.709999084472656 +BMY,2014-07-16,48.79999923706055 +BMY,2014-07-17,48.41999816894531 +BMY,2014-07-18,49.119998931884766 +BMY,2014-07-21,48.91999816894531 +BMY,2014-07-22,49.119998931884766 +BMY,2014-07-23,49.31999969482422 +BMY,2014-07-24,49.459999084472656 +BMY,2014-07-25,49.38999938964844 +BMY,2014-07-28,49.79999923706055 +BMY,2014-07-29,51.0099983215332 +BMY,2014-07-30,51.119998931884766 +BMY,2014-07-31,50.619998931884766 +BMY,2014-08-01,49.810001373291016 +BMY,2014-08-04,49.97999954223633 +BMY,2014-08-05,49.36000061035156 +BMY,2014-08-06,49.47999954223633 +BMY,2014-08-07,48.650001525878906 +BMY,2014-08-08,49.189998626708984 +BMY,2014-08-11,49.09000015258789 +BMY,2014-08-12,48.97999954223633 +BMY,2014-08-13,49.16999816894531 +BMY,2014-08-14,49.81999969482422 +BMY,2014-08-15,49.68000030517578 +BMY,2014-08-18,49.9900016784668 +BMY,2014-08-19,50.29999923706055 +BMY,2014-08-20,50.040000915527344 +BMY,2014-08-21,49.9900016784668 +BMY,2014-08-22,50.18000030517578 +BMY,2014-08-25,50.72999954223633 +BMY,2014-08-26,50.77000045776367 +BMY,2014-08-27,50.25 +BMY,2014-08-28,50.540000915527344 +BMY,2014-08-29,50.650001525878906 +BMY,2014-09-02,50.58000183105469 +BMY,2014-09-03,50.529998779296875 +BMY,2014-09-04,50.54999923706055 +BMY,2014-09-05,51.119998931884766 +BMY,2014-09-08,51.189998626708984 +BMY,2014-09-09,50.47999954223633 +BMY,2014-09-10,51.08000183105469 +BMY,2014-09-11,50.68000030517578 +BMY,2014-09-12,50.2599983215332 +BMY,2014-09-15,49.95000076293945 +BMY,2014-09-16,51.150001525878906 +BMY,2014-09-17,50.880001068115234 +BMY,2014-09-18,51.119998931884766 +BMY,2014-09-19,51.5099983215332 +BMY,2014-09-22,51.66999816894531 +BMY,2014-09-23,51.290000915527344 +BMY,2014-09-24,51.959999084472656 +BMY,2014-09-25,51.619998931884766 +BMY,2014-09-26,51.099998474121094 +BMY,2014-09-29,51.709999084472656 +BMY,2014-09-30,51.18000030517578 +BMY,2014-10-01,50.529998779296875 +BMY,2014-10-02,50.209999084472656 +BMY,2014-10-03,50.849998474121094 +BMY,2014-10-06,51.11000061035156 +BMY,2014-10-07,49.77000045776367 +BMY,2014-10-08,50.209999084472656 +BMY,2014-10-09,49.5 +BMY,2014-10-10,50.279998779296875 +BMY,2014-10-13,49.09000015258789 +BMY,2014-10-14,48.91999816894531 +BMY,2014-10-15,48.959999084472656 +BMY,2014-10-16,49.220001220703125 +BMY,2014-10-17,50.41999816894531 +BMY,2014-10-20,50.560001373291016 +BMY,2014-10-21,51.95000076293945 +BMY,2014-10-22,51.84000015258789 +BMY,2014-10-23,52.5 +BMY,2014-10-24,53.630001068115234 +BMY,2014-10-27,53.529998779296875 +BMY,2014-10-28,54.20000076293945 +BMY,2014-10-29,54.15999984741211 +BMY,2014-10-30,58.97999954223633 +BMY,2014-10-31,58.189998626708984 +BMY,2014-11-03,57.79999923706055 +BMY,2014-11-04,57.84000015258789 +BMY,2014-11-05,57.81999969482422 +BMY,2014-11-06,58.459999084472656 +BMY,2014-11-07,58.31999969482422 +BMY,2014-11-10,58.810001373291016 +BMY,2014-11-11,58.720001220703125 +BMY,2014-11-12,58.61000061035156 +BMY,2014-11-13,57.79999923706055 +BMY,2014-11-14,57.95000076293945 +BMY,2014-11-17,58.43000030517578 +BMY,2014-11-18,58.70000076293945 +BMY,2014-11-19,58.810001373291016 +BMY,2014-11-20,58.61000061035156 +BMY,2014-11-21,58.79999923706055 +BMY,2014-11-24,58.869998931884766 +BMY,2014-11-25,58.52000045776367 +BMY,2014-11-26,58.86000061035156 +BMY,2014-11-28,59.04999923706055 +BMY,2014-12-01,59.04999923706055 +BMY,2014-12-02,59.2400016784668 +BMY,2014-12-03,59.029998779296875 +BMY,2014-12-04,58.88999938964844 +BMY,2014-12-05,60.650001525878906 +BMY,2014-12-08,60.66999816894531 +BMY,2014-12-09,59.970001220703125 +BMY,2014-12-10,59.279998779296875 +BMY,2014-12-11,59.68000030517578 +BMY,2014-12-12,58.75 +BMY,2014-12-15,58.54999923706055 +BMY,2014-12-16,57.689998626708984 +BMY,2014-12-17,59.189998626708984 +BMY,2014-12-18,60.790000915527344 +BMY,2014-12-19,61.29999923706055 +BMY,2014-12-22,61.060001373291016 +BMY,2014-12-23,59.15999984741211 +BMY,2014-12-24,59.150001525878906 +BMY,2014-12-26,59.58000183105469 +BMY,2014-12-29,59.810001373291016 +BMY,2014-12-30,59.38999938964844 +BMY,2014-12-31,59.029998779296875 +BMY,2015-01-02,59.5099983215332 +BMY,2015-01-05,58.58000183105469 +BMY,2015-01-06,58.47999954223633 +BMY,2015-01-07,59.2400016784668 +BMY,2015-01-08,60.720001220703125 +BMY,2015-01-09,60.31999969482422 +BMY,2015-01-12,62.18000030517578 +BMY,2015-01-13,63.119998931884766 +BMY,2015-01-14,62.95000076293945 +BMY,2015-01-15,61.630001068115234 +BMY,2015-01-16,62.310001373291016 +BMY,2015-01-20,62.45000076293945 +BMY,2015-01-21,61.95000076293945 +BMY,2015-01-22,62.09000015258789 +BMY,2015-01-23,62.06999969482422 +BMY,2015-01-26,62.459999084472656 +BMY,2015-01-27,61.9900016784668 +BMY,2015-01-28,61.33000183105469 +BMY,2015-01-29,61.13999938964844 +BMY,2015-01-30,60.27000045776367 +BMY,2015-02-02,60.22999954223633 +BMY,2015-02-03,59.86000061035156 +BMY,2015-02-04,59.2400016784668 +BMY,2015-02-05,60.22999954223633 +BMY,2015-02-06,59.66999816894531 +BMY,2015-02-09,58.849998474121094 +BMY,2015-02-10,59.83000183105469 +BMY,2015-02-11,59.310001373291016 +BMY,2015-02-12,59.47999954223633 +BMY,2015-02-13,60.040000915527344 +BMY,2015-02-17,60.099998474121094 +BMY,2015-02-18,60.0099983215332 +BMY,2015-02-19,59.54999923706055 +BMY,2015-02-20,60.52000045776367 +BMY,2015-02-23,61.290000915527344 +BMY,2015-02-24,61.45000076293945 +BMY,2015-02-25,61.220001220703125 +BMY,2015-02-26,61.459999084472656 +BMY,2015-02-27,60.91999816894531 +BMY,2015-03-02,62.29999923706055 +BMY,2015-03-03,61.91999816894531 +BMY,2015-03-04,65.66999816894531 +BMY,2015-03-05,66.05000305175781 +BMY,2015-03-06,65.12000274658203 +BMY,2015-03-09,66.36000061035156 +BMY,2015-03-10,65.52999877929688 +BMY,2015-03-11,65.5999984741211 +BMY,2015-03-12,66.6500015258789 +BMY,2015-03-13,66.87000274658203 +BMY,2015-03-16,68.02999877929688 +BMY,2015-03-17,67.62000274658203 +BMY,2015-03-18,68.47000122070312 +BMY,2015-03-19,68.31999969482422 +BMY,2015-03-20,67.76000213623047 +BMY,2015-03-23,67.58000183105469 +BMY,2015-03-24,65.69000244140625 +BMY,2015-03-25,64.69999694824219 +BMY,2015-03-26,65.0 +BMY,2015-03-27,65.26000213623047 +BMY,2015-03-30,65.76000213623047 +BMY,2015-03-31,64.5 +BMY,2015-04-01,63.560001373291016 +BMY,2015-04-02,63.22999954223633 +BMY,2015-04-06,63.0 +BMY,2015-04-07,63.0 +BMY,2015-04-08,63.52000045776367 +BMY,2015-04-09,63.459999084472656 +BMY,2015-04-10,64.63999938964844 +BMY,2015-04-13,63.95000076293945 +BMY,2015-04-14,64.02999877929688 +BMY,2015-04-15,63.43000030517578 +BMY,2015-04-16,63.68000030517578 +BMY,2015-04-17,65.3499984741211 +BMY,2015-04-20,65.86000061035156 +BMY,2015-04-21,66.80999755859375 +BMY,2015-04-22,66.5999984741211 +BMY,2015-04-23,66.0 +BMY,2015-04-24,65.80000305175781 +BMY,2015-04-27,65.16000366210938 +BMY,2015-04-28,64.54000091552734 +BMY,2015-04-29,64.29000091552734 +BMY,2015-04-30,63.72999954223633 +BMY,2015-05-01,64.66000366210938 +BMY,2015-05-04,65.31999969482422 +BMY,2015-05-05,65.02999877929688 +BMY,2015-05-06,64.66999816894531 +BMY,2015-05-07,65.05000305175781 +BMY,2015-05-08,66.93000030517578 +BMY,2015-05-11,68.11000061035156 +BMY,2015-05-12,67.5 +BMY,2015-05-13,67.4000015258789 +BMY,2015-05-14,67.44999694824219 +BMY,2015-05-15,67.63999938964844 +BMY,2015-05-18,68.0 +BMY,2015-05-19,68.2699966430664 +BMY,2015-05-20,69.08000183105469 +BMY,2015-05-21,68.88999938964844 +BMY,2015-05-22,68.30000305175781 +BMY,2015-05-26,67.5 +BMY,2015-05-27,68.4000015258789 +BMY,2015-05-28,69.1500015258789 +BMY,2015-05-29,64.5999984741211 +BMY,2015-06-01,66.4800033569336 +BMY,2015-06-02,65.80000305175781 +BMY,2015-06-03,65.69999694824219 +BMY,2015-06-04,65.7699966430664 +BMY,2015-06-05,66.19999694824219 +BMY,2015-06-08,65.31999969482422 +BMY,2015-06-09,65.08000183105469 +BMY,2015-06-10,65.52999877929688 +BMY,2015-06-11,65.8499984741211 +BMY,2015-06-12,65.27999877929688 +BMY,2015-06-15,65.41999816894531 +BMY,2015-06-16,65.97000122070312 +BMY,2015-06-17,66.30000305175781 +BMY,2015-06-18,66.62000274658203 +BMY,2015-06-19,66.80000305175781 +BMY,2015-06-22,67.05999755859375 +BMY,2015-06-23,67.33000183105469 +BMY,2015-06-24,66.80999755859375 +BMY,2015-06-25,66.83999633789062 +BMY,2015-06-26,67.54000091552734 +BMY,2015-06-29,65.97000122070312 +BMY,2015-06-30,66.54000091552734 +BMY,2015-07-01,67.66999816894531 +BMY,2015-07-02,67.4800033569336 +BMY,2015-07-06,67.5 +BMY,2015-07-07,68.2300033569336 +BMY,2015-07-08,67.73999786376953 +BMY,2015-07-09,67.88999938964844 +BMY,2015-07-10,69.2699966430664 +BMY,2015-07-13,69.66000366210938 +BMY,2015-07-14,70.05999755859375 +BMY,2015-07-15,69.27999877929688 +BMY,2015-07-16,69.37999725341797 +BMY,2015-07-17,69.29000091552734 +BMY,2015-07-20,69.97000122070312 +BMY,2015-07-21,68.87000274658203 +BMY,2015-07-22,69.37000274658203 +BMY,2015-07-23,68.23999786376953 +BMY,2015-07-24,65.9800033569336 +BMY,2015-07-27,64.30000305175781 +BMY,2015-07-28,64.66000366210938 +BMY,2015-07-29,64.88999938964844 +BMY,2015-07-30,64.45999908447266 +BMY,2015-07-31,65.63999938964844 +BMY,2015-08-03,65.33999633789062 +BMY,2015-08-04,64.83999633789062 +BMY,2015-08-05,65.05999755859375 +BMY,2015-08-06,63.540000915527344 +BMY,2015-08-07,63.40999984741211 +BMY,2015-08-10,63.88999938964844 +BMY,2015-08-11,62.65999984741211 +BMY,2015-08-12,62.38999938964844 +BMY,2015-08-13,62.41999816894531 +BMY,2015-08-14,63.08000183105469 +BMY,2015-08-17,63.470001220703125 +BMY,2015-08-18,64.27999877929688 +BMY,2015-08-19,64.12000274658203 +BMY,2015-08-20,62.709999084472656 +BMY,2015-08-21,61.06999969482422 +BMY,2015-08-24,58.650001525878906 +BMY,2015-08-25,57.880001068115234 +BMY,2015-08-26,60.029998779296875 +BMY,2015-08-27,60.81999969482422 +BMY,2015-08-28,60.61000061035156 +BMY,2015-08-31,59.470001220703125 +BMY,2015-09-01,58.20000076293945 +BMY,2015-09-02,59.61000061035156 +BMY,2015-09-03,58.75 +BMY,2015-09-04,57.29999923706055 +BMY,2015-09-08,58.9900016784668 +BMY,2015-09-09,58.029998779296875 +BMY,2015-09-10,58.75 +BMY,2015-09-11,59.220001220703125 +BMY,2015-09-14,59.16999816894531 +BMY,2015-09-15,60.09000015258789 +BMY,2015-09-16,61.61000061035156 +BMY,2015-09-17,62.189998626708984 +BMY,2015-09-18,64.33999633789062 +BMY,2015-09-21,62.720001220703125 +BMY,2015-09-22,62.09000015258789 +BMY,2015-09-23,61.7400016784668 +BMY,2015-09-24,61.79999923706055 +BMY,2015-09-25,60.2400016784668 +BMY,2015-09-28,57.459999084472656 +BMY,2015-09-29,58.95000076293945 +BMY,2015-09-30,59.20000076293945 +BMY,2015-10-01,60.04999923706055 +BMY,2015-10-02,62.22999954223633 +BMY,2015-10-05,61.970001220703125 +BMY,2015-10-06,59.880001068115234 +BMY,2015-10-07,60.54999923706055 +BMY,2015-10-08,60.5099983215332 +BMY,2015-10-09,61.439998626708984 +BMY,2015-10-12,62.709999084472656 +BMY,2015-10-13,62.34000015258789 +BMY,2015-10-14,62.08000183105469 +BMY,2015-10-15,63.619998931884766 +BMY,2015-10-16,64.48999786376953 +BMY,2015-10-19,65.08000183105469 +BMY,2015-10-20,63.88999938964844 +BMY,2015-10-21,62.5099983215332 +BMY,2015-10-22,63.18000030517578 +BMY,2015-10-23,65.16000366210938 +BMY,2015-10-26,64.55000305175781 +BMY,2015-10-27,66.80000305175781 +BMY,2015-10-28,67.58999633789062 +BMY,2015-10-29,67.30999755859375 +BMY,2015-10-30,65.94999694824219 +BMY,2015-11-02,65.75 +BMY,2015-11-03,66.08000183105469 +BMY,2015-11-04,65.62000274658203 +BMY,2015-11-05,65.55000305175781 +BMY,2015-11-06,65.44999694824219 +BMY,2015-11-09,64.98999786376953 +BMY,2015-11-10,65.05000305175781 +BMY,2015-11-11,64.23999786376953 +BMY,2015-11-12,63.720001220703125 +BMY,2015-11-13,64.1500015258789 +BMY,2015-11-16,65.0199966430664 +BMY,2015-11-17,65.7300033569336 +BMY,2015-11-18,67.61000061035156 +BMY,2015-11-19,66.94000244140625 +BMY,2015-11-20,67.81999969482422 +BMY,2015-11-23,67.98999786376953 +BMY,2015-11-24,67.81999969482422 +BMY,2015-11-25,68.08000183105469 +BMY,2015-11-27,67.8499984741211 +BMY,2015-11-30,67.01000213623047 +BMY,2015-12-01,68.26000213623047 +BMY,2015-12-02,67.77999877929688 +BMY,2015-12-03,66.44999694824219 +BMY,2015-12-04,69.11000061035156 +BMY,2015-12-07,68.83999633789062 +BMY,2015-12-08,69.4000015258789 +BMY,2015-12-09,68.55999755859375 +BMY,2015-12-10,68.94000244140625 +BMY,2015-12-11,67.62000274658203 +BMY,2015-12-14,68.63999938964844 +BMY,2015-12-15,70.22000122070312 +BMY,2015-12-16,70.70999908447266 +BMY,2015-12-17,69.27999877929688 +BMY,2015-12-18,67.63999938964844 +BMY,2015-12-21,68.04000091552734 +BMY,2015-12-22,68.30999755859375 +BMY,2015-12-23,68.98999786376953 +BMY,2015-12-24,68.97000122070312 +BMY,2015-12-28,69.16999816894531 +BMY,2015-12-29,69.73999786376953 +BMY,2015-12-30,69.5199966430664 +BMY,2015-12-31,68.79000091552734 +BMY,2016-01-04,67.02999877929688 +BMY,2016-01-05,68.3499984741211 +BMY,2016-01-06,67.1500015258789 +BMY,2016-01-07,65.29000091552734 +BMY,2016-01-08,63.630001068115234 +BMY,2016-01-11,62.97999954223633 +BMY,2016-01-12,63.439998626708984 +BMY,2016-01-13,61.279998779296875 +BMY,2016-01-14,63.5099983215332 +BMY,2016-01-15,62.779998779296875 +BMY,2016-01-19,63.209999084472656 +BMY,2016-01-20,63.54999923706055 +BMY,2016-01-21,63.130001068115234 +BMY,2016-01-22,64.4000015258789 +BMY,2016-01-25,62.91999816894531 +BMY,2016-01-26,62.689998626708984 +BMY,2016-01-27,61.709999084472656 +BMY,2016-01-28,61.15999984741211 +BMY,2016-01-29,62.15999984741211 +BMY,2016-02-01,60.81999969482422 +BMY,2016-02-02,58.869998931884766 +BMY,2016-02-03,60.119998931884766 +BMY,2016-02-04,59.70000076293945 +BMY,2016-02-05,59.630001068115234 +BMY,2016-02-08,60.720001220703125 +BMY,2016-02-09,61.02000045776367 +BMY,2016-02-10,61.08000183105469 +BMY,2016-02-11,59.52000045776367 +BMY,2016-02-12,60.20000076293945 +BMY,2016-02-16,62.18000030517578 +BMY,2016-02-17,63.91999816894531 +BMY,2016-02-18,63.31999969482422 +BMY,2016-02-19,63.79999923706055 +BMY,2016-02-22,63.70000076293945 +BMY,2016-02-23,62.06999969482422 +BMY,2016-02-24,62.22999954223633 +BMY,2016-02-25,63.029998779296875 +BMY,2016-02-26,62.25 +BMY,2016-02-29,61.93000030517578 +BMY,2016-03-01,64.22000122070312 +BMY,2016-03-02,64.9000015258789 +BMY,2016-03-03,65.0 +BMY,2016-03-04,64.70999908447266 +BMY,2016-03-07,66.48999786376953 +BMY,2016-03-08,66.26000213623047 +BMY,2016-03-09,65.54000091552734 +BMY,2016-03-10,64.94000244140625 +BMY,2016-03-11,64.95999908447266 +BMY,2016-03-14,64.12000274658203 +BMY,2016-03-15,63.68000030517578 +BMY,2016-03-16,62.63999938964844 +BMY,2016-03-17,61.470001220703125 +BMY,2016-03-18,62.83000183105469 +BMY,2016-03-21,62.70000076293945 +BMY,2016-03-22,62.79999923706055 +BMY,2016-03-23,62.34000015258789 +BMY,2016-03-24,62.52000045776367 +BMY,2016-03-28,62.77000045776367 +BMY,2016-03-29,64.19000244140625 +BMY,2016-03-30,63.439998626708984 +BMY,2016-03-31,63.880001068115234 +BMY,2016-04-01,64.91000366210938 +BMY,2016-04-04,65.97000122070312 +BMY,2016-04-05,65.76000213623047 +BMY,2016-04-06,66.54000091552734 +BMY,2016-04-07,66.27999877929688 +BMY,2016-04-08,66.06999969482422 +BMY,2016-04-11,65.9800033569336 +BMY,2016-04-12,66.83999633789062 +BMY,2016-04-13,67.56999969482422 +BMY,2016-04-14,67.87000274658203 +BMY,2016-04-15,68.05000305175781 +BMY,2016-04-18,68.86000061035156 +BMY,2016-04-19,68.91000366210938 +BMY,2016-04-20,69.2300033569336 +BMY,2016-04-21,70.16000366210938 +BMY,2016-04-22,70.68000030517578 +BMY,2016-04-25,70.62999725341797 +BMY,2016-04-26,70.86000061035156 +BMY,2016-04-27,70.2300033569336 +BMY,2016-04-28,72.26000213623047 +BMY,2016-04-29,72.18000030517578 +BMY,2016-05-02,71.95999908447266 +BMY,2016-05-03,71.12999725341797 +BMY,2016-05-04,70.77999877929688 +BMY,2016-05-05,71.1500015258789 +BMY,2016-05-06,71.22000122070312 +BMY,2016-05-09,71.33999633789062 +BMY,2016-05-10,71.52999877929688 +BMY,2016-05-11,70.80999755859375 +BMY,2016-05-12,71.27999877929688 +BMY,2016-05-13,71.18000030517578 +BMY,2016-05-16,72.83000183105469 +BMY,2016-05-17,71.20999908447266 +BMY,2016-05-18,71.08999633789062 +BMY,2016-05-19,70.33000183105469 +BMY,2016-05-20,70.7699966430664 +BMY,2016-05-23,70.4000015258789 +BMY,2016-05-24,71.2300033569336 +BMY,2016-05-25,70.69000244140625 +BMY,2016-05-26,70.7300033569336 +BMY,2016-05-27,71.30999755859375 +BMY,2016-05-31,71.69999694824219 +BMY,2016-06-01,71.87000274658203 +BMY,2016-06-02,73.0 +BMY,2016-06-03,72.88999938964844 +BMY,2016-06-06,74.29000091552734 +BMY,2016-06-07,73.91000366210938 +BMY,2016-06-08,73.41000366210938 +BMY,2016-06-09,72.7300033569336 +BMY,2016-06-10,72.6500015258789 +BMY,2016-06-13,72.22000122070312 +BMY,2016-06-14,73.0999984741211 +BMY,2016-06-15,72.56999969482422 +BMY,2016-06-16,71.7300033569336 +BMY,2016-06-17,70.66999816894531 +BMY,2016-06-20,70.95999908447266 +BMY,2016-06-21,71.25 +BMY,2016-06-22,72.30999755859375 +BMY,2016-06-23,72.63999938964844 +BMY,2016-06-24,70.61000061035156 +BMY,2016-06-27,70.31999969482422 +BMY,2016-06-28,72.01000213623047 +BMY,2016-06-29,73.0 +BMY,2016-06-30,73.55000305175781 +BMY,2016-07-01,73.77999877929688 +BMY,2016-07-05,73.77999877929688 +BMY,2016-07-06,73.86000061035156 +BMY,2016-07-07,74.08000183105469 +BMY,2016-07-08,75.27999877929688 +BMY,2016-07-11,75.38999938964844 +BMY,2016-07-12,76.19999694824219 +BMY,2016-07-13,76.58000183105469 +BMY,2016-07-14,76.7699966430664 +BMY,2016-07-15,76.0 +BMY,2016-07-18,75.95999908447266 +BMY,2016-07-19,75.47000122070312 +BMY,2016-07-20,75.72000122070312 +BMY,2016-07-21,75.5 +BMY,2016-07-22,75.68000030517578 +BMY,2016-07-25,75.55999755859375 +BMY,2016-07-26,75.05999755859375 +BMY,2016-07-27,76.47000122070312 +BMY,2016-07-28,74.66000366210938 +BMY,2016-07-29,74.80999755859375 +BMY,2016-08-01,76.19000244140625 +BMY,2016-08-02,75.05000305175781 +BMY,2016-08-03,74.80000305175781 +BMY,2016-08-04,75.31999969482422 +BMY,2016-08-05,63.279998779296875 +BMY,2016-08-08,60.29999923706055 +BMY,2016-08-09,61.61000061035156 +BMY,2016-08-10,60.58000183105469 +BMY,2016-08-11,60.970001220703125 +BMY,2016-08-12,60.630001068115234 +BMY,2016-08-15,60.029998779296875 +BMY,2016-08-16,59.40999984741211 +BMY,2016-08-17,58.29999923706055 +BMY,2016-08-18,58.68000030517578 +BMY,2016-08-19,59.290000915527344 +BMY,2016-08-22,59.2599983215332 +BMY,2016-08-23,59.86000061035156 +BMY,2016-08-24,58.59000015258789 +BMY,2016-08-25,58.7599983215332 +BMY,2016-08-26,58.77000045776367 +BMY,2016-08-29,58.7599983215332 +BMY,2016-08-30,57.2400016784668 +BMY,2016-08-31,57.38999938964844 +BMY,2016-09-01,56.7599983215332 +BMY,2016-09-02,56.349998474121094 +BMY,2016-09-06,56.959999084472656 +BMY,2016-09-07,56.56999969482422 +BMY,2016-09-08,56.810001373291016 +BMY,2016-09-09,55.65999984741211 +BMY,2016-09-12,56.31999969482422 +BMY,2016-09-13,55.599998474121094 +BMY,2016-09-14,55.22999954223633 +BMY,2016-09-15,55.970001220703125 +BMY,2016-09-16,55.599998474121094 +BMY,2016-09-19,55.08000183105469 +BMY,2016-09-20,55.560001373291016 +BMY,2016-09-21,55.93000030517578 +BMY,2016-09-22,56.41999816894531 +BMY,2016-09-23,56.47999954223633 +BMY,2016-09-26,55.47999954223633 +BMY,2016-09-27,55.7400016784668 +BMY,2016-09-28,55.09000015258789 +BMY,2016-09-29,53.869998931884766 +BMY,2016-09-30,53.91999816894531 +BMY,2016-10-03,54.65999984741211 +BMY,2016-10-04,55.209999084472656 +BMY,2016-10-05,54.790000915527344 +BMY,2016-10-06,55.04999923706055 +BMY,2016-10-07,55.43000030517578 +BMY,2016-10-10,49.810001373291016 +BMY,2016-10-11,49.54999923706055 +BMY,2016-10-12,50.0099983215332 +BMY,2016-10-13,50.2400016784668 +BMY,2016-10-14,49.77000045776367 +BMY,2016-10-17,49.34000015258789 +BMY,2016-10-18,50.04999923706055 +BMY,2016-10-19,49.869998931884766 +BMY,2016-10-20,50.36000061035156 +BMY,2016-10-21,50.02000045776367 +BMY,2016-10-24,49.22999954223633 +BMY,2016-10-25,49.54999923706055 +BMY,2016-10-26,49.290000915527344 +BMY,2016-10-27,51.959999084472656 +BMY,2016-10-28,51.0 +BMY,2016-10-31,50.90999984741211 +BMY,2016-11-01,50.79999923706055 +BMY,2016-11-02,50.56999969482422 +BMY,2016-11-03,50.209999084472656 +BMY,2016-11-04,51.0099983215332 +BMY,2016-11-07,52.619998931884766 +BMY,2016-11-08,53.15999984741211 +BMY,2016-11-09,56.29999923706055 +BMY,2016-11-10,56.65999984741211 +BMY,2016-11-11,56.369998931884766 +BMY,2016-11-14,56.560001373291016 +BMY,2016-11-15,56.689998626708984 +BMY,2016-11-16,56.20000076293945 +BMY,2016-11-17,56.68000030517578 +BMY,2016-11-18,56.7599983215332 +BMY,2016-11-21,56.72999954223633 +BMY,2016-11-22,56.54999923706055 +BMY,2016-11-23,56.75 +BMY,2016-11-25,56.97999954223633 +BMY,2016-11-28,56.5099983215332 +BMY,2016-11-29,56.36000061035156 +BMY,2016-11-30,56.439998626708984 +BMY,2016-12-01,55.79999923706055 +BMY,2016-12-02,55.959999084472656 +BMY,2016-12-05,55.54999923706055 +BMY,2016-12-06,56.029998779296875 +BMY,2016-12-07,55.2400016784668 +BMY,2016-12-08,55.22999954223633 +BMY,2016-12-09,57.040000915527344 +BMY,2016-12-12,56.54999923706055 +BMY,2016-12-13,57.16999816894531 +BMY,2016-12-14,58.5 +BMY,2016-12-15,58.650001525878906 +BMY,2016-12-16,58.619998931884766 +BMY,2016-12-19,59.41999816894531 +BMY,2016-12-20,59.119998931884766 +BMY,2016-12-21,58.689998626708984 +BMY,2016-12-22,58.7599983215332 +BMY,2016-12-23,59.61000061035156 +BMY,2016-12-27,59.33000183105469 +BMY,2016-12-28,58.61000061035156 +BMY,2016-12-29,58.900001525878906 +BMY,2016-12-30,58.439998626708984 +BMY,2017-01-03,59.45000076293945 +BMY,2017-01-04,59.13999938964844 +BMY,2017-01-05,60.130001068115234 +BMY,2017-01-06,59.95000076293945 +BMY,2017-01-09,59.72999954223633 +BMY,2017-01-10,59.97999954223633 +BMY,2017-01-11,56.79999923706055 +BMY,2017-01-12,56.54999923706055 +BMY,2017-01-13,56.220001220703125 +BMY,2017-01-17,56.279998779296875 +BMY,2017-01-18,56.06999969482422 +BMY,2017-01-19,55.4900016784668 +BMY,2017-01-20,49.22999954223633 +BMY,2017-01-23,50.0 +BMY,2017-01-24,48.959999084472656 +BMY,2017-01-25,49.54999923706055 +BMY,2017-01-26,46.81999969482422 +BMY,2017-01-27,47.7400016784668 +BMY,2017-01-30,48.689998626708984 +BMY,2017-01-31,49.15999984741211 +BMY,2017-02-01,49.290000915527344 +BMY,2017-02-02,50.5 +BMY,2017-02-03,50.779998779296875 +BMY,2017-02-06,51.040000915527344 +BMY,2017-02-07,51.65999984741211 +BMY,2017-02-08,52.0 +BMY,2017-02-09,51.5099983215332 +BMY,2017-02-10,51.650001525878906 +BMY,2017-02-13,52.029998779296875 +BMY,2017-02-14,53.709999084472656 +BMY,2017-02-15,55.029998779296875 +BMY,2017-02-16,54.279998779296875 +BMY,2017-02-17,54.59000015258789 +BMY,2017-02-21,54.779998779296875 +BMY,2017-02-22,55.349998474121094 +BMY,2017-02-23,55.77000045776367 +BMY,2017-02-24,56.439998626708984 +BMY,2017-02-27,56.560001373291016 +BMY,2017-02-28,56.709999084472656 +BMY,2017-03-01,57.18000030517578 +BMY,2017-03-02,56.86000061035156 +BMY,2017-03-03,57.2599983215332 +BMY,2017-03-06,56.970001220703125 +BMY,2017-03-07,56.33000183105469 +BMY,2017-03-08,57.119998931884766 +BMY,2017-03-09,57.9900016784668 +BMY,2017-03-10,58.31999969482422 +BMY,2017-03-13,56.93000030517578 +BMY,2017-03-14,56.689998626708984 +BMY,2017-03-15,57.650001525878906 +BMY,2017-03-16,57.310001373291016 +BMY,2017-03-17,56.290000915527344 +BMY,2017-03-20,56.40999984741211 +BMY,2017-03-21,55.709999084472656 +BMY,2017-03-22,56.36000061035156 +BMY,2017-03-23,55.77000045776367 +BMY,2017-03-24,55.88999938964844 +BMY,2017-03-27,56.040000915527344 +BMY,2017-03-28,56.20000076293945 +BMY,2017-03-29,55.95000076293945 +BMY,2017-03-30,55.36000061035156 +BMY,2017-03-31,54.380001068115234 +BMY,2017-04-03,54.209999084472656 +BMY,2017-04-04,54.13999938964844 +BMY,2017-04-05,53.08000183105469 +BMY,2017-04-06,53.290000915527344 +BMY,2017-04-07,53.41999816894531 +BMY,2017-04-10,53.349998474121094 +BMY,2017-04-11,52.97999954223633 +BMY,2017-04-12,52.9900016784668 +BMY,2017-04-13,52.83000183105469 +BMY,2017-04-17,52.95000076293945 +BMY,2017-04-18,52.93000030517578 +BMY,2017-04-19,53.20000076293945 +BMY,2017-04-20,53.439998626708984 +BMY,2017-04-21,53.47999954223633 +BMY,2017-04-24,53.54999923706055 +BMY,2017-04-25,53.939998626708984 +BMY,2017-04-26,53.77000045776367 +BMY,2017-04-27,55.66999816894531 +BMY,2017-04-28,56.04999923706055 +BMY,2017-05-01,56.310001373291016 +BMY,2017-05-02,55.95000076293945 +BMY,2017-05-03,55.060001373291016 +BMY,2017-05-04,55.189998626708984 +BMY,2017-05-05,55.150001525878906 +BMY,2017-05-08,54.939998626708984 +BMY,2017-05-09,55.31999969482422 +BMY,2017-05-10,55.13999938964844 +BMY,2017-05-11,55.13999938964844 +BMY,2017-05-12,55.029998779296875 +BMY,2017-05-15,55.099998474121094 +BMY,2017-05-16,54.38999938964844 +BMY,2017-05-17,54.40999984741211 +BMY,2017-05-18,53.779998779296875 +BMY,2017-05-19,54.02000045776367 +BMY,2017-05-22,54.099998474121094 +BMY,2017-05-23,54.209999084472656 +BMY,2017-05-24,53.81999969482422 +BMY,2017-05-25,54.38999938964844 +BMY,2017-05-26,53.970001220703125 +BMY,2017-05-30,53.93000030517578 +BMY,2017-05-31,53.95000076293945 +BMY,2017-06-01,54.529998779296875 +BMY,2017-06-02,54.970001220703125 +BMY,2017-06-05,52.36000061035156 +BMY,2017-06-06,51.65999984741211 +BMY,2017-06-07,52.56999969482422 +BMY,2017-06-08,52.849998474121094 +BMY,2017-06-09,53.75 +BMY,2017-06-12,54.36000061035156 +BMY,2017-06-13,54.189998626708984 +BMY,2017-06-14,54.52000045776367 +BMY,2017-06-15,54.279998779296875 +BMY,2017-06-16,54.459999084472656 +BMY,2017-06-19,55.220001220703125 +BMY,2017-06-20,55.65999984741211 +BMY,2017-06-21,56.06999969482422 +BMY,2017-06-22,57.33000183105469 +BMY,2017-06-23,56.63999938964844 +BMY,2017-06-26,56.91999816894531 +BMY,2017-06-27,55.900001525878906 +BMY,2017-06-28,55.869998931884766 +BMY,2017-06-29,55.81999969482422 +BMY,2017-06-30,55.720001220703125 +BMY,2017-07-03,56.27000045776367 +BMY,2017-07-05,56.349998474121094 +BMY,2017-07-06,55.279998779296875 +BMY,2017-07-07,55.90999984741211 +BMY,2017-07-10,55.93000030517578 +BMY,2017-07-11,55.33000183105469 +BMY,2017-07-12,55.040000915527344 +BMY,2017-07-13,54.66999816894531 +BMY,2017-07-14,55.150001525878906 +BMY,2017-07-17,54.790000915527344 +BMY,2017-07-18,54.7400016784668 +BMY,2017-07-19,55.06999969482422 +BMY,2017-07-20,55.439998626708984 +BMY,2017-07-21,55.650001525878906 +BMY,2017-07-24,55.599998474121094 +BMY,2017-07-25,55.95000076293945 +BMY,2017-07-26,55.97999954223633 +BMY,2017-07-27,54.2400016784668 +BMY,2017-07-28,55.27000045776367 +BMY,2017-07-31,56.900001525878906 +BMY,2017-08-01,56.11000061035156 +BMY,2017-08-02,55.22999954223633 +BMY,2017-08-03,55.5 +BMY,2017-08-04,55.95000076293945 +BMY,2017-08-07,56.29999923706055 +BMY,2017-08-08,56.90999984741211 +BMY,2017-08-09,57.400001525878906 +BMY,2017-08-10,56.59000015258789 +BMY,2017-08-11,56.72999954223633 +BMY,2017-08-14,57.619998931884766 +BMY,2017-08-15,57.869998931884766 +BMY,2017-08-16,57.5 +BMY,2017-08-17,56.77000045776367 +BMY,2017-08-18,56.41999816894531 +BMY,2017-08-21,56.63999938964844 +BMY,2017-08-22,57.66999816894531 +BMY,2017-08-23,57.869998931884766 +BMY,2017-08-24,58.16999816894531 +BMY,2017-08-25,58.369998931884766 +BMY,2017-08-28,58.58000183105469 +BMY,2017-08-29,58.86000061035156 +BMY,2017-08-30,59.380001068115234 +BMY,2017-08-31,60.47999954223633 +BMY,2017-09-01,59.900001525878906 +BMY,2017-09-05,59.810001373291016 +BMY,2017-09-06,59.869998931884766 +BMY,2017-09-07,62.84000015258789 +BMY,2017-09-08,62.619998931884766 +BMY,2017-09-11,62.720001220703125 +BMY,2017-09-12,63.02000045776367 +BMY,2017-09-13,62.47999954223633 +BMY,2017-09-14,62.689998626708984 +BMY,2017-09-15,62.47999954223633 +BMY,2017-09-18,62.70000076293945 +BMY,2017-09-19,62.93000030517578 +BMY,2017-09-20,63.4900016784668 +BMY,2017-09-21,63.33000183105469 +BMY,2017-09-22,63.36000061035156 +BMY,2017-09-25,63.189998626708984 +BMY,2017-09-26,62.93000030517578 +BMY,2017-09-27,62.95000076293945 +BMY,2017-09-28,63.0099983215332 +BMY,2017-09-29,63.7400016784668 +BMY,2017-10-02,64.55999755859375 +BMY,2017-10-03,64.29000091552734 +BMY,2017-10-04,64.73999786376953 +BMY,2017-10-05,63.79999923706055 +BMY,2017-10-06,64.80999755859375 +BMY,2017-10-09,64.1500015258789 +BMY,2017-10-10,65.12999725341797 +BMY,2017-10-11,65.11000061035156 +BMY,2017-10-12,65.3499984741211 +BMY,2017-10-13,65.29000091552734 +BMY,2017-10-16,63.650001525878906 +BMY,2017-10-17,64.18000030517578 +BMY,2017-10-18,63.70000076293945 +BMY,2017-10-19,64.66999816894531 +BMY,2017-10-20,64.41999816894531 +BMY,2017-10-23,63.75 +BMY,2017-10-24,63.650001525878906 +BMY,2017-10-25,64.0 +BMY,2017-10-26,60.95000076293945 +BMY,2017-10-27,59.939998626708984 +BMY,2017-10-30,60.84000015258789 +BMY,2017-10-31,61.65999984741211 +BMY,2017-11-01,62.15999984741211 +BMY,2017-11-02,62.22999954223633 +BMY,2017-11-03,62.220001220703125 +BMY,2017-11-06,61.68000030517578 +BMY,2017-11-07,61.90999984741211 +BMY,2017-11-08,62.58000183105469 +BMY,2017-11-09,61.9900016784668 +BMY,2017-11-10,60.86000061035156 +BMY,2017-11-13,60.9900016784668 +BMY,2017-11-14,61.25 +BMY,2017-11-15,61.06999969482422 +BMY,2017-11-16,61.869998931884766 +BMY,2017-11-17,61.31999969482422 +BMY,2017-11-20,60.79999923706055 +BMY,2017-11-21,61.2400016784668 +BMY,2017-11-22,61.13999938964844 +BMY,2017-11-24,61.43000030517578 +BMY,2017-11-27,61.61000061035156 +BMY,2017-11-28,62.52000045776367 +BMY,2017-11-29,62.900001525878906 +BMY,2017-11-30,63.189998626708984 +BMY,2017-12-01,63.2400016784668 +BMY,2017-12-04,62.470001220703125 +BMY,2017-12-05,62.02000045776367 +BMY,2017-12-06,60.970001220703125 +BMY,2017-12-07,61.84000015258789 +BMY,2017-12-08,62.41999816894531 +BMY,2017-12-11,63.02000045776367 +BMY,2017-12-12,63.279998779296875 +BMY,2017-12-13,63.470001220703125 +BMY,2017-12-14,62.130001068115234 +BMY,2017-12-15,62.40999984741211 +BMY,2017-12-18,62.400001525878906 +BMY,2017-12-19,61.560001373291016 +BMY,2017-12-20,61.20000076293945 +BMY,2017-12-21,61.5 +BMY,2017-12-22,60.959999084472656 +BMY,2017-12-26,61.2599983215332 +BMY,2017-12-27,61.68000030517578 +BMY,2017-12-28,61.77000045776367 +BMY,2017-12-29,61.279998779296875 +BMY,2018-01-02,61.310001373291016 +BMY,2018-01-03,61.36000061035156 +BMY,2018-01-04,61.75 +BMY,2018-01-05,61.88999938964844 +BMY,2018-01-08,61.90999984741211 +BMY,2018-01-09,61.849998474121094 +BMY,2018-01-10,62.0099983215332 +BMY,2018-01-11,62.470001220703125 +BMY,2018-01-12,62.810001373291016 +BMY,2018-01-16,59.91999816894531 +BMY,2018-01-17,61.849998474121094 +BMY,2018-01-18,61.83000183105469 +BMY,2018-01-19,62.279998779296875 +BMY,2018-01-22,63.279998779296875 +BMY,2018-01-23,63.43000030517578 +BMY,2018-01-24,63.7599983215332 +BMY,2018-01-25,63.52000045776367 +BMY,2018-01-26,64.25 +BMY,2018-01-29,64.43000030517578 +BMY,2018-01-30,63.959999084472656 +BMY,2018-01-31,62.599998474121094 +BMY,2018-02-01,62.79999923706055 +BMY,2018-02-02,63.47999954223633 +BMY,2018-02-05,60.959999084472656 +BMY,2018-02-06,60.900001525878906 +BMY,2018-02-07,62.630001068115234 +BMY,2018-02-08,62.689998626708984 +BMY,2018-02-09,62.70000076293945 +BMY,2018-02-12,63.15999984741211 +BMY,2018-02-13,63.869998931884766 +BMY,2018-02-14,65.3499984741211 +BMY,2018-02-15,68.9800033569336 +BMY,2018-02-16,68.95999908447266 +BMY,2018-02-20,67.3499984741211 +BMY,2018-02-21,66.52999877929688 +BMY,2018-02-22,65.94000244140625 +BMY,2018-02-23,67.94999694824219 +BMY,2018-02-26,68.62999725341797 +BMY,2018-02-27,67.83999633789062 +BMY,2018-02-28,66.19999694824219 +BMY,2018-03-01,65.69000244140625 +BMY,2018-03-02,66.16999816894531 +BMY,2018-03-05,66.81999969482422 +BMY,2018-03-06,65.47000122070312 +BMY,2018-03-07,66.0999984741211 +BMY,2018-03-08,66.75 +BMY,2018-03-09,67.91999816894531 +BMY,2018-03-12,67.44999694824219 +BMY,2018-03-13,66.68000030517578 +BMY,2018-03-14,66.62999725341797 +BMY,2018-03-15,66.25 +BMY,2018-03-16,66.5999984741211 +BMY,2018-03-19,66.06999969482422 +BMY,2018-03-20,66.43000030517578 +BMY,2018-03-21,66.0999984741211 +BMY,2018-03-22,63.95000076293945 +BMY,2018-03-23,62.060001373291016 +BMY,2018-03-26,63.400001525878906 +BMY,2018-03-27,62.40999984741211 +BMY,2018-03-28,62.56999969482422 +BMY,2018-03-29,63.25 +BMY,2018-04-02,62.0 +BMY,2018-04-03,62.77000045776367 +BMY,2018-04-04,62.97999954223633 +BMY,2018-04-05,62.310001373291016 +BMY,2018-04-06,60.880001068115234 +BMY,2018-04-09,60.47999954223633 +BMY,2018-04-10,61.209999084472656 +BMY,2018-04-11,60.18000030517578 +BMY,2018-04-12,58.84000015258789 +BMY,2018-04-13,58.650001525878906 +BMY,2018-04-16,54.08000183105469 +BMY,2018-04-17,52.380001068115234 +BMY,2018-04-18,52.29999923706055 +BMY,2018-04-19,51.61000061035156 +BMY,2018-04-20,51.16999816894531 +BMY,2018-04-23,50.900001525878906 +BMY,2018-04-24,51.58000183105469 +BMY,2018-04-25,51.7599983215332 +BMY,2018-04-26,52.040000915527344 +BMY,2018-04-27,52.27000045776367 +BMY,2018-04-30,52.130001068115234 +BMY,2018-05-01,52.689998626708984 +BMY,2018-05-02,51.5 +BMY,2018-05-03,51.45000076293945 +BMY,2018-05-04,51.33000183105469 +BMY,2018-05-07,51.31999969482422 +BMY,2018-05-08,50.529998779296875 +BMY,2018-05-09,51.09000015258789 +BMY,2018-05-10,51.150001525878906 +BMY,2018-05-11,51.86000061035156 +BMY,2018-05-14,52.02000045776367 +BMY,2018-05-15,52.29999923706055 +BMY,2018-05-16,52.209999084472656 +BMY,2018-05-17,52.7400016784668 +BMY,2018-05-18,52.709999084472656 +BMY,2018-05-21,52.2400016784668 +BMY,2018-05-22,52.34000015258789 +BMY,2018-05-23,52.5 +BMY,2018-05-24,52.689998626708984 +BMY,2018-05-25,52.77000045776367 +BMY,2018-05-29,52.27000045776367 +BMY,2018-05-30,53.02000045776367 +BMY,2018-05-31,52.619998931884766 +BMY,2018-06-01,53.130001068115234 +BMY,2018-06-04,51.45000076293945 +BMY,2018-06-05,51.91999816894531 +BMY,2018-06-06,52.91999816894531 +BMY,2018-06-07,52.619998931884766 +BMY,2018-06-08,53.15999984741211 +BMY,2018-06-11,53.119998931884766 +BMY,2018-06-12,53.130001068115234 +BMY,2018-06-13,53.459999084472656 +BMY,2018-06-14,53.630001068115234 +BMY,2018-06-15,54.79999923706055 +BMY,2018-06-18,53.650001525878906 +BMY,2018-06-19,53.63999938964844 +BMY,2018-06-20,54.25 +BMY,2018-06-21,53.939998626708984 +BMY,2018-06-22,55.13999938964844 +BMY,2018-06-25,54.66999816894531 +BMY,2018-06-26,54.90999984741211 +BMY,2018-06-27,54.470001220703125 +BMY,2018-06-28,55.29999923706055 +BMY,2018-06-29,55.34000015258789 +BMY,2018-07-02,55.189998626708984 +BMY,2018-07-03,55.650001525878906 +BMY,2018-07-05,55.95000076293945 +BMY,2018-07-06,56.560001373291016 +BMY,2018-07-09,56.45000076293945 +BMY,2018-07-10,56.18000030517578 +BMY,2018-07-11,55.75 +BMY,2018-07-12,56.810001373291016 +BMY,2018-07-13,56.86000061035156 +BMY,2018-07-16,56.43000030517578 +BMY,2018-07-17,56.630001068115234 +BMY,2018-07-18,56.880001068115234 +BMY,2018-07-19,56.540000915527344 +BMY,2018-07-20,56.709999084472656 +BMY,2018-07-23,55.880001068115234 +BMY,2018-07-24,58.2599983215332 +BMY,2018-07-25,59.040000915527344 +BMY,2018-07-26,57.91999816894531 +BMY,2018-07-27,56.91999816894531 +BMY,2018-07-30,58.93000030517578 +BMY,2018-07-31,58.75 +BMY,2018-08-01,59.619998931884766 +BMY,2018-08-02,59.27000045776367 +BMY,2018-08-03,59.15999984741211 +BMY,2018-08-06,59.38999938964844 +BMY,2018-08-07,58.97999954223633 +BMY,2018-08-08,60.16999816894531 +BMY,2018-08-09,59.529998779296875 +BMY,2018-08-10,59.310001373291016 +BMY,2018-08-13,59.41999816894531 +BMY,2018-08-14,59.959999084472656 +BMY,2018-08-15,60.2599983215332 +BMY,2018-08-16,61.11000061035156 +BMY,2018-08-17,60.88999938964844 +BMY,2018-08-20,60.31999969482422 +BMY,2018-08-21,60.08000183105469 +BMY,2018-08-22,60.56999969482422 +BMY,2018-08-23,60.09000015258789 +BMY,2018-08-24,59.970001220703125 +BMY,2018-08-27,60.0099983215332 +BMY,2018-08-28,60.16999816894531 +BMY,2018-08-29,61.119998931884766 +BMY,2018-08-30,60.689998626708984 +BMY,2018-08-31,60.54999923706055 +BMY,2018-09-04,60.47999954223633 +BMY,2018-09-05,61.20000076293945 +BMY,2018-09-06,60.939998626708984 +BMY,2018-09-07,61.310001373291016 +BMY,2018-09-10,60.86000061035156 +BMY,2018-09-11,60.4900016784668 +BMY,2018-09-12,60.33000183105469 +BMY,2018-09-13,60.790000915527344 +BMY,2018-09-14,60.689998626708984 +BMY,2018-09-17,61.29999923706055 +BMY,2018-09-18,61.47999954223633 +BMY,2018-09-19,60.79999923706055 +BMY,2018-09-20,61.75 +BMY,2018-09-21,62.25 +BMY,2018-09-24,61.59000015258789 +BMY,2018-09-25,61.81999969482422 +BMY,2018-09-26,61.619998931884766 +BMY,2018-09-27,61.95000076293945 +BMY,2018-09-28,62.08000183105469 +BMY,2018-10-01,62.099998474121094 +BMY,2018-10-02,62.79999923706055 +BMY,2018-10-03,62.650001525878906 +BMY,2018-10-04,62.36000061035156 +BMY,2018-10-05,62.40999984741211 +BMY,2018-10-08,62.900001525878906 +BMY,2018-10-09,63.22999954223633 +BMY,2018-10-10,60.77000045776367 +BMY,2018-10-11,57.5 +BMY,2018-10-12,57.5099983215332 +BMY,2018-10-15,57.61000061035156 +BMY,2018-10-16,57.83000183105469 +BMY,2018-10-17,58.900001525878906 +BMY,2018-10-18,55.97999954223633 +BMY,2018-10-19,54.29999923706055 +BMY,2018-10-22,50.880001068115234 +BMY,2018-10-23,50.650001525878906 +BMY,2018-10-24,48.83000183105469 +BMY,2018-10-25,49.209999084472656 +BMY,2018-10-26,50.43000030517578 +BMY,2018-10-29,49.72999954223633 +BMY,2018-10-30,50.02000045776367 +BMY,2018-10-31,50.540000915527344 +BMY,2018-11-01,52.130001068115234 +BMY,2018-11-02,50.689998626708984 +BMY,2018-11-05,52.029998779296875 +BMY,2018-11-06,51.349998474121094 +BMY,2018-11-07,52.9900016784668 +BMY,2018-11-08,52.810001373291016 +BMY,2018-11-09,53.38999938964844 +BMY,2018-11-12,52.849998474121094 +BMY,2018-11-13,52.59000015258789 +BMY,2018-11-14,52.59000015258789 +BMY,2018-11-15,53.27000045776367 +BMY,2018-11-16,54.06999969482422 +BMY,2018-11-19,53.47999954223633 +BMY,2018-11-20,53.52000045776367 +BMY,2018-11-21,53.20000076293945 +BMY,2018-11-23,52.93000030517578 +BMY,2018-11-26,52.72999954223633 +BMY,2018-11-27,51.150001525878906 +BMY,2018-11-28,52.0 +BMY,2018-11-29,51.81999969482422 +BMY,2018-11-30,53.459999084472656 +BMY,2018-12-03,53.279998779296875 +BMY,2018-12-04,52.029998779296875 +BMY,2018-12-06,53.25 +BMY,2018-12-07,53.08000183105469 +BMY,2018-12-10,52.58000183105469 +BMY,2018-12-11,52.43000030517578 +BMY,2018-12-12,53.439998626708984 +BMY,2018-12-13,53.63999938964844 +BMY,2018-12-14,52.119998931884766 +BMY,2018-12-17,50.91999816894531 +BMY,2018-12-18,51.560001373291016 +BMY,2018-12-19,50.38999938964844 +BMY,2018-12-20,50.060001373291016 +BMY,2018-12-21,49.81999969482422 +BMY,2018-12-24,48.7599983215332 +BMY,2018-12-26,50.029998779296875 +BMY,2018-12-27,50.40999984741211 +BMY,2018-12-28,50.939998626708984 +BMY,2018-12-31,51.97999954223633 +BMY,2019-01-02,52.43000030517578 +BMY,2019-01-03,45.119998931884766 +BMY,2019-01-04,46.88999938964844 +BMY,2019-01-07,48.40999984741211 +BMY,2019-01-08,47.9900016784668 +BMY,2019-01-09,47.18000030517578 +BMY,2019-01-10,47.720001220703125 +BMY,2019-01-11,47.9900016784668 +BMY,2019-01-14,47.970001220703125 +BMY,2019-01-15,49.720001220703125 +BMY,2019-01-16,49.130001068115234 +BMY,2019-01-17,49.599998474121094 +BMY,2019-01-18,50.119998931884766 +BMY,2019-01-22,49.720001220703125 +BMY,2019-01-23,49.959999084472656 +BMY,2019-01-24,49.02000045776367 +BMY,2019-01-25,48.93000030517578 +BMY,2019-01-28,48.31999969482422 +BMY,2019-01-29,48.31999969482422 +BMY,2019-01-30,48.86000061035156 +BMY,2019-01-31,49.369998931884766 +BMY,2019-02-01,49.88999938964844 +BMY,2019-02-04,50.849998474121094 +BMY,2019-02-05,50.150001525878906 +BMY,2019-02-06,51.13999938964844 +BMY,2019-02-07,50.04999923706055 +BMY,2019-02-08,50.220001220703125 +BMY,2019-02-11,50.099998474121094 +BMY,2019-02-12,49.709999084472656 +BMY,2019-02-13,50.97999954223633 +BMY,2019-02-14,50.83000183105469 +BMY,2019-02-15,51.66999816894531 +BMY,2019-02-19,51.36000061035156 +BMY,2019-02-20,51.29999923706055 +BMY,2019-02-21,50.130001068115234 +BMY,2019-02-22,50.97999954223633 +BMY,2019-02-25,50.650001525878906 +BMY,2019-02-26,50.15999984741211 +BMY,2019-02-27,50.959999084472656 +BMY,2019-02-28,51.65999984741211 +BMY,2019-03-01,53.220001220703125 +BMY,2019-03-04,53.04999923706055 +BMY,2019-03-05,53.79999923706055 +BMY,2019-03-06,52.88999938964844 +BMY,2019-03-07,51.5099983215332 +BMY,2019-03-08,51.38999938964844 +BMY,2019-03-11,50.900001525878906 +BMY,2019-03-12,50.380001068115234 +BMY,2019-03-13,50.970001220703125 +BMY,2019-03-14,49.88999938964844 +BMY,2019-03-15,49.959999084472656 +BMY,2019-03-18,49.86000061035156 +BMY,2019-03-19,49.599998474121094 +BMY,2019-03-20,49.189998626708984 +BMY,2019-03-21,48.91999816894531 +BMY,2019-03-22,48.15999984741211 +BMY,2019-03-25,47.4900016784668 +BMY,2019-03-26,48.34000015258789 +BMY,2019-03-27,47.97999954223633 +BMY,2019-03-28,47.84000015258789 +BMY,2019-03-29,47.709999084472656 +BMY,2019-04-01,47.09000015258789 +BMY,2019-04-02,46.70000076293945 +BMY,2019-04-03,46.880001068115234 +BMY,2019-04-04,46.66999816894531 +BMY,2019-04-05,46.63999938964844 +BMY,2019-04-08,46.790000915527344 +BMY,2019-04-09,45.97999954223633 +BMY,2019-04-10,45.88999938964844 +BMY,2019-04-11,46.09000015258789 +BMY,2019-04-12,45.56999969482422 +BMY,2019-04-15,46.5 +BMY,2019-04-16,46.02000045776367 +BMY,2019-04-17,45.79999923706055 +BMY,2019-04-18,45.52000045776367 +BMY,2019-04-22,45.2400016784668 +BMY,2019-04-23,45.31999969482422 +BMY,2019-04-24,44.619998931884766 +BMY,2019-04-25,45.63999938964844 +BMY,2019-04-26,45.88999938964844 +BMY,2019-04-29,46.31999969482422 +BMY,2019-04-30,46.43000030517578 +BMY,2019-05-01,46.58000183105469 +BMY,2019-05-02,46.880001068115234 +BMY,2019-05-03,48.619998931884766 +BMY,2019-05-06,48.099998474121094 +BMY,2019-05-07,47.220001220703125 +BMY,2019-05-08,47.45000076293945 +BMY,2019-05-09,47.22999954223633 +BMY,2019-05-10,47.0099983215332 +BMY,2019-05-13,45.900001525878906 +BMY,2019-05-14,45.90999984741211 +BMY,2019-05-15,46.630001068115234 +BMY,2019-05-16,47.119998931884766 +BMY,2019-05-17,46.849998474121094 +BMY,2019-05-20,46.310001373291016 +BMY,2019-05-21,47.43000030517578 +BMY,2019-05-22,47.7400016784668 +BMY,2019-05-23,47.29999923706055 +BMY,2019-05-24,46.810001373291016 +BMY,2019-05-28,45.86000061035156 +BMY,2019-05-29,45.380001068115234 +BMY,2019-05-30,45.880001068115234 +BMY,2019-05-31,45.369998931884766 +BMY,2019-06-03,46.119998931884766 +BMY,2019-06-04,46.630001068115234 +BMY,2019-06-05,46.630001068115234 +BMY,2019-06-06,46.150001525878906 +BMY,2019-06-07,46.75 +BMY,2019-06-10,46.0099983215332 +BMY,2019-06-11,46.869998931884766 +BMY,2019-06-12,47.630001068115234 +BMY,2019-06-13,47.33000183105469 +BMY,2019-06-14,47.560001373291016 +BMY,2019-06-17,48.209999084472656 +BMY,2019-06-18,47.790000915527344 +BMY,2019-06-19,48.61000061035156 +BMY,2019-06-20,48.88999938964844 +BMY,2019-06-21,49.34000015258789 +BMY,2019-06-24,45.68000030517578 +BMY,2019-06-25,45.77000045776367 +BMY,2019-06-26,44.91999816894531 +BMY,2019-06-27,45.099998474121094 +BMY,2019-06-28,45.349998474121094 +BMY,2019-07-01,46.18000030517578 +BMY,2019-07-02,46.68000030517578 +BMY,2019-07-03,46.560001373291016 +BMY,2019-07-05,45.88999938964844 +BMY,2019-07-08,45.77000045776367 +BMY,2019-07-09,46.040000915527344 +BMY,2019-07-10,45.959999084472656 +BMY,2019-07-11,44.529998779296875 +BMY,2019-07-12,44.27000045776367 +BMY,2019-07-15,44.189998626708984 +BMY,2019-07-16,44.45000076293945 +BMY,2019-07-17,44.130001068115234 +BMY,2019-07-18,44.04999923706055 +BMY,2019-07-19,43.33000183105469 +BMY,2019-07-22,42.77000045776367 +BMY,2019-07-23,43.04999923706055 +BMY,2019-07-24,43.22999954223633 +BMY,2019-07-25,45.400001525878906 +BMY,2019-07-26,45.369998931884766 +BMY,2019-07-29,45.38999938964844 +BMY,2019-07-30,44.560001373291016 +BMY,2019-07-31,44.40999984741211 +BMY,2019-08-01,45.20000076293945 +BMY,2019-08-02,45.9900016784668 +BMY,2019-08-05,45.380001068115234 +BMY,2019-08-06,45.689998626708984 +BMY,2019-08-07,46.2400016784668 +BMY,2019-08-08,47.290000915527344 +BMY,2019-08-09,47.31999969482422 +BMY,2019-08-12,46.5099983215332 +BMY,2019-08-13,46.4900016784668 +BMY,2019-08-14,45.63999938964844 +BMY,2019-08-15,45.75 +BMY,2019-08-16,46.97999954223633 +BMY,2019-08-19,47.459999084472656 +BMY,2019-08-20,47.630001068115234 +BMY,2019-08-21,47.77000045776367 +BMY,2019-08-22,47.86000061035156 +BMY,2019-08-23,46.58000183105469 +BMY,2019-08-26,48.11000061035156 +BMY,2019-08-27,47.93000030517578 +BMY,2019-08-28,48.65999984741211 +BMY,2019-08-29,48.27000045776367 +BMY,2019-08-30,48.06999969482422 +BMY,2019-09-03,48.040000915527344 +BMY,2019-09-04,48.119998931884766 +BMY,2019-09-05,48.5099983215332 +BMY,2019-09-06,48.27000045776367 +BMY,2019-09-09,48.09000015258789 +BMY,2019-09-10,48.560001373291016 +BMY,2019-09-11,49.2400016784668 +BMY,2019-09-12,49.61000061035156 +BMY,2019-09-13,49.43000030517578 +BMY,2019-09-16,49.470001220703125 +BMY,2019-09-17,49.7400016784668 +BMY,2019-09-18,49.86000061035156 +BMY,2019-09-19,50.06999969482422 +BMY,2019-09-20,50.56999969482422 +BMY,2019-09-23,50.52000045776367 +BMY,2019-09-24,50.0099983215332 +BMY,2019-09-25,49.84000015258789 +BMY,2019-09-26,49.970001220703125 +BMY,2019-09-27,50.220001220703125 +BMY,2019-09-30,50.709999084472656 +BMY,2019-10-01,50.650001525878906 +BMY,2019-10-02,49.209999084472656 +BMY,2019-10-03,49.54999923706055 +BMY,2019-10-04,50.75 +BMY,2019-10-07,50.880001068115234 +BMY,2019-10-08,50.36000061035156 +BMY,2019-10-09,50.83000183105469 +BMY,2019-10-10,50.779998779296875 +BMY,2019-10-11,51.61000061035156 +BMY,2019-10-14,51.560001373291016 +BMY,2019-10-15,51.83000183105469 +BMY,2019-10-16,51.5099983215332 +BMY,2019-10-17,52.41999816894531 +BMY,2019-10-18,53.029998779296875 +BMY,2019-10-21,53.20000076293945 +BMY,2019-10-22,54.41999816894531 +BMY,2019-10-23,54.77000045776367 +BMY,2019-10-24,54.369998931884766 +BMY,2019-10-25,54.97999954223633 +BMY,2019-10-28,55.59000015258789 +BMY,2019-10-29,55.77000045776367 +BMY,2019-10-30,56.869998931884766 +BMY,2019-10-31,57.369998931884766 +BMY,2019-11-01,57.15999984741211 +BMY,2019-11-04,56.63999938964844 +BMY,2019-11-05,56.38999938964844 +BMY,2019-11-06,56.959999084472656 +BMY,2019-11-07,57.58000183105469 +BMY,2019-11-08,58.02000045776367 +BMY,2019-11-11,58.150001525878906 +BMY,2019-11-12,58.38999938964844 +BMY,2019-11-13,58.790000915527344 +BMY,2019-11-14,58.5099983215332 +BMY,2019-11-15,58.59000015258789 +BMY,2019-11-18,57.650001525878906 +BMY,2019-11-19,56.47999954223633 +BMY,2019-11-20,56.40999984741211 +BMY,2019-11-21,56.849998474121094 +BMY,2019-11-22,56.45000076293945 +BMY,2019-11-25,56.16999816894531 +BMY,2019-11-26,56.72999954223633 +BMY,2019-11-27,57.599998474121094 +BMY,2019-11-29,56.939998626708984 +BMY,2019-12-02,57.40999984741211 +BMY,2019-12-03,57.75 +BMY,2019-12-04,58.900001525878906 +BMY,2019-12-05,59.47999954223633 +BMY,2019-12-06,59.95000076293945 +BMY,2019-12-09,61.279998779296875 +BMY,2019-12-10,62.09000015258789 +BMY,2019-12-11,62.40999984741211 +BMY,2019-12-12,63.939998626708984 +BMY,2019-12-13,63.81999969482422 +BMY,2019-12-16,63.5 +BMY,2019-12-17,64.11000061035156 +BMY,2019-12-18,63.150001525878906 +BMY,2019-12-19,62.849998474121094 +BMY,2019-12-20,63.5099983215332 +BMY,2019-12-23,63.209999084472656 +BMY,2019-12-24,63.15999984741211 +BMY,2019-12-26,63.959999084472656 +BMY,2019-12-27,64.13999938964844 +BMY,2019-12-30,63.72999954223633 +BMY,2019-12-31,64.19000244140625 +BMY,2020-01-02,63.34000015258789 +BMY,2020-01-03,62.779998779296875 +BMY,2020-01-06,62.97999954223633 +BMY,2020-01-07,63.93000030517578 +BMY,2020-01-08,63.86000061035156 +BMY,2020-01-09,65.44999694824219 +BMY,2020-01-10,65.2300033569336 +BMY,2020-01-13,66.1500015258789 +BMY,2020-01-14,66.44000244140625 +BMY,2020-01-15,66.58000183105469 +BMY,2020-01-16,66.77999877929688 +BMY,2020-01-17,66.72000122070312 +BMY,2020-01-21,67.43000030517578 +BMY,2020-01-22,67.43000030517578 +BMY,2020-01-23,66.87000274658203 +BMY,2020-01-24,64.16000366210938 +BMY,2020-01-27,63.70000076293945 +BMY,2020-01-28,64.80999755859375 +BMY,2020-01-29,64.13999938964844 +BMY,2020-01-30,63.810001373291016 +BMY,2020-01-31,62.95000076293945 +BMY,2020-02-03,63.58000183105469 +BMY,2020-02-04,64.29000091552734 +BMY,2020-02-05,65.58999633789062 +BMY,2020-02-06,67.0999984741211 +BMY,2020-02-07,66.25 +BMY,2020-02-10,66.91000366210938 +BMY,2020-02-11,66.98999786376953 +BMY,2020-02-12,67.0 +BMY,2020-02-13,66.08000183105469 +BMY,2020-02-14,66.37999725341797 +BMY,2020-02-18,66.06999969482422 +BMY,2020-02-19,65.70999908447266 +BMY,2020-02-20,65.16999816894531 +BMY,2020-02-21,65.62999725341797 +BMY,2020-02-24,63.970001220703125 +BMY,2020-02-25,62.13999938964844 +BMY,2020-02-26,62.040000915527344 +BMY,2020-02-27,59.58000183105469 +BMY,2020-02-28,59.060001373291016 +BMY,2020-03-02,60.34000015258789 +BMY,2020-03-03,59.20000076293945 +BMY,2020-03-04,61.47999954223633 +BMY,2020-03-05,60.5 +BMY,2020-03-06,60.310001373291016 +BMY,2020-03-09,57.65999984741211 +BMY,2020-03-10,57.93000030517578 +BMY,2020-03-11,56.5099983215332 +BMY,2020-03-12,52.75 +BMY,2020-03-13,54.9900016784668 +BMY,2020-03-16,51.11000061035156 +BMY,2020-03-17,54.09000015258789 +BMY,2020-03-18,50.2400016784668 +BMY,2020-03-19,48.790000915527344 +BMY,2020-03-20,48.400001525878906 +BMY,2020-03-23,46.400001525878906 +BMY,2020-03-24,49.2400016784668 +BMY,2020-03-25,49.349998474121094 +BMY,2020-03-26,52.25 +BMY,2020-03-27,52.790000915527344 +BMY,2020-03-30,54.38999938964844 +BMY,2020-03-31,55.7400016784668 +BMY,2020-04-01,54.81999969482422 +BMY,2020-04-02,55.209999084472656 +BMY,2020-04-03,55.529998779296875 +BMY,2020-04-06,57.869998931884766 +BMY,2020-04-07,56.900001525878906 +BMY,2020-04-08,58.25 +BMY,2020-04-09,58.90999984741211 +BMY,2020-04-13,58.91999816894531 +BMY,2020-04-14,60.040000915527344 +BMY,2020-04-15,59.459999084472656 +BMY,2020-04-16,59.560001373291016 +BMY,2020-04-17,60.599998474121094 +BMY,2020-04-20,61.68000030517578 +BMY,2020-04-21,60.59000015258789 +BMY,2020-04-22,60.93000030517578 +BMY,2020-04-23,60.95000076293945 +BMY,2020-04-24,62.25 +BMY,2020-04-27,62.560001373291016 +BMY,2020-04-28,62.13999938964844 +BMY,2020-04-29,61.630001068115234 +BMY,2020-04-30,60.810001373291016 +BMY,2020-05-01,60.2599983215332 +BMY,2020-05-04,60.16999816894531 +BMY,2020-05-05,61.36000061035156 +BMY,2020-05-06,61.130001068115234 +BMY,2020-05-07,61.040000915527344 +BMY,2020-05-08,61.04999923706055 +BMY,2020-05-11,62.65999984741211 +BMY,2020-05-12,63.349998474121094 +BMY,2020-05-13,63.27000045776367 +BMY,2020-05-14,63.77000045776367 +BMY,2020-05-15,64.08999633789062 +BMY,2020-05-18,63.599998474121094 +BMY,2020-05-19,62.709999084472656 +BMY,2020-05-20,61.68000030517578 +BMY,2020-05-21,61.13999938964844 +BMY,2020-05-22,60.790000915527344 +BMY,2020-05-26,60.31999969482422 +BMY,2020-05-27,60.400001525878906 +BMY,2020-05-28,59.810001373291016 +BMY,2020-05-29,59.720001220703125 +BMY,2020-06-01,60.290000915527344 +BMY,2020-06-02,60.650001525878906 +BMY,2020-06-03,60.209999084472656 +BMY,2020-06-04,60.88999938964844 +BMY,2020-06-05,61.33000183105469 +BMY,2020-06-08,61.43000030517578 +BMY,2020-06-09,60.93000030517578 +BMY,2020-06-10,60.15999984741211 +BMY,2020-06-11,56.709999084472656 +BMY,2020-06-12,56.16999816894531 +BMY,2020-06-15,55.099998474121094 +BMY,2020-06-16,57.060001373291016 +BMY,2020-06-17,56.95000076293945 +BMY,2020-06-18,55.970001220703125 +BMY,2020-06-19,56.40999984741211 +BMY,2020-06-22,57.560001373291016 +BMY,2020-06-23,58.380001068115234 +BMY,2020-06-24,57.7599983215332 +BMY,2020-06-25,58.18000030517578 +BMY,2020-06-26,57.540000915527344 +BMY,2020-06-29,57.79999923706055 +BMY,2020-06-30,58.79999923706055 +BMY,2020-07-01,59.43000030517578 +BMY,2020-07-02,59.13999938964844 +BMY,2020-07-06,60.189998626708984 +BMY,2020-07-07,60.290000915527344 +BMY,2020-07-08,59.560001373291016 +BMY,2020-07-09,58.11000061035156 +BMY,2020-07-10,57.43000030517578 +BMY,2020-07-13,57.75 +BMY,2020-07-14,57.88999938964844 +BMY,2020-07-15,59.27000045776367 +BMY,2020-07-16,59.31999969482422 +BMY,2020-07-17,60.38999938964844 +BMY,2020-07-20,59.459999084472656 +BMY,2020-07-21,59.79999923706055 +BMY,2020-07-22,59.849998474121094 +BMY,2020-07-23,59.869998931884766 +BMY,2020-07-24,57.849998474121094 +BMY,2020-07-27,58.04999923706055 +BMY,2020-07-28,59.43000030517578 +BMY,2020-07-29,59.150001525878906 +BMY,2020-07-30,58.869998931884766 +BMY,2020-07-31,58.65999984741211 +BMY,2020-08-03,59.099998474121094 +BMY,2020-08-04,59.470001220703125 +BMY,2020-08-05,59.689998626708984 +BMY,2020-08-06,61.33000183105469 +BMY,2020-08-07,61.02000045776367 +BMY,2020-08-10,61.81999969482422 +BMY,2020-08-11,63.130001068115234 +BMY,2020-08-12,63.63999938964844 +BMY,2020-08-13,63.2400016784668 +BMY,2020-08-14,63.15999984741211 +BMY,2020-08-17,63.619998931884766 +BMY,2020-08-18,63.029998779296875 +BMY,2020-08-19,63.09000015258789 +BMY,2020-08-20,62.220001220703125 +BMY,2020-08-21,62.189998626708984 +BMY,2020-08-24,62.40999984741211 +BMY,2020-08-25,62.709999084472656 +BMY,2020-08-26,62.279998779296875 +BMY,2020-08-27,62.5099983215332 +BMY,2020-08-28,62.369998931884766 +BMY,2020-08-31,62.20000076293945 +BMY,2020-09-01,60.970001220703125 +BMY,2020-09-02,61.599998474121094 +BMY,2020-09-03,60.04999923706055 +BMY,2020-09-04,59.95000076293945 +BMY,2020-09-08,58.529998779296875 +BMY,2020-09-09,59.08000183105469 +BMY,2020-09-10,58.290000915527344 +BMY,2020-09-11,58.9900016784668 +BMY,2020-09-14,59.70000076293945 +BMY,2020-09-15,59.529998779296875 +BMY,2020-09-16,59.45000076293945 +BMY,2020-09-17,59.400001525878906 +BMY,2020-09-18,59.27000045776367 +BMY,2020-09-21,57.77000045776367 +BMY,2020-09-22,58.7599983215332 +BMY,2020-09-23,58.9900016784668 +BMY,2020-09-24,58.25 +BMY,2020-09-25,59.4900016784668 +BMY,2020-09-28,59.709999084472656 +BMY,2020-09-29,59.900001525878906 +BMY,2020-09-30,60.290000915527344 +BMY,2020-10-01,59.81999969482422 +BMY,2020-10-02,58.720001220703125 +BMY,2020-10-05,59.20000076293945 +BMY,2020-10-06,57.7400016784668 +BMY,2020-10-07,60.41999816894531 +BMY,2020-10-08,61.619998931884766 +BMY,2020-10-09,61.81999969482422 +BMY,2020-10-12,61.83000183105469 +BMY,2020-10-13,61.130001068115234 +BMY,2020-10-14,61.0 +BMY,2020-10-15,60.41999816894531 +BMY,2020-10-16,61.2400016784668 +BMY,2020-10-19,60.77000045776367 +BMY,2020-10-20,60.63999938964844 +BMY,2020-10-21,60.029998779296875 +BMY,2020-10-22,60.7599983215332 +BMY,2020-10-23,60.130001068115234 +BMY,2020-10-26,59.66999816894531 +BMY,2020-10-27,58.7400016784668 +BMY,2020-10-28,57.7599983215332 +BMY,2020-10-29,57.91999816894531 +BMY,2020-10-30,58.45000076293945 +BMY,2020-11-02,59.4900016784668 +BMY,2020-11-03,61.2400016784668 +BMY,2020-11-04,65.43000030517578 +BMY,2020-11-05,63.75 +BMY,2020-11-06,63.79999923706055 +BMY,2020-11-09,64.08000183105469 +BMY,2020-11-10,64.5199966430664 +BMY,2020-11-11,63.41999816894531 +BMY,2020-11-12,62.75 +BMY,2020-11-13,63.619998931884766 +BMY,2020-11-16,64.5 +BMY,2020-11-17,64.31999969482422 +BMY,2020-11-18,62.0099983215332 +BMY,2020-11-19,62.09000015258789 +BMY,2020-11-20,61.61000061035156 +BMY,2020-11-23,61.91999816894531 +BMY,2020-11-24,63.220001220703125 +BMY,2020-11-25,62.84000015258789 +BMY,2020-11-27,63.04999923706055 +BMY,2020-11-30,62.400001525878906 +BMY,2020-12-01,62.40999984741211 +BMY,2020-12-02,62.18000030517578 +BMY,2020-12-03,61.779998779296875 +BMY,2020-12-04,62.310001373291016 +BMY,2020-12-07,61.20000076293945 +BMY,2020-12-08,61.119998931884766 +BMY,2020-12-09,60.91999816894531 +BMY,2020-12-10,60.20000076293945 +BMY,2020-12-11,60.720001220703125 +BMY,2020-12-14,59.970001220703125 +BMY,2020-12-15,62.56999969482422 +BMY,2020-12-16,62.34000015258789 +BMY,2020-12-17,62.540000915527344 +BMY,2020-12-18,63.119998931884766 +BMY,2020-12-21,62.0099983215332 +BMY,2020-12-22,61.43000030517578 +BMY,2020-12-23,61.0 +BMY,2020-12-24,61.150001525878906 +BMY,2020-12-28,61.119998931884766 +BMY,2020-12-29,61.41999816894531 +BMY,2020-12-30,61.91999816894531 +BMY,2020-12-31,62.029998779296875 +BMY,2021-01-04,61.380001068115234 +BMY,2021-01-05,61.54999923706055 +BMY,2021-01-06,61.70000076293945 +BMY,2021-01-07,62.36000061035156 +BMY,2021-01-08,62.4900016784668 +BMY,2021-01-11,64.97000122070312 +BMY,2021-01-12,65.43000030517578 +BMY,2021-01-13,64.7300033569336 +BMY,2021-01-14,66.0199966430664 +BMY,2021-01-15,66.54000091552734 +BMY,2021-01-19,66.73999786376953 +BMY,2021-01-20,66.25 +BMY,2021-01-21,64.18000030517578 +BMY,2021-01-22,64.55999755859375 +BMY,2021-01-25,64.83000183105469 +BMY,2021-01-26,64.44000244140625 +BMY,2021-01-27,62.02000045776367 +BMY,2021-01-28,62.290000915527344 +BMY,2021-01-29,61.43000030517578 +BMY,2021-02-01,62.209999084472656 +BMY,2021-02-02,62.939998626708984 +BMY,2021-02-03,62.029998779296875 +BMY,2021-02-04,61.560001373291016 +BMY,2021-02-05,60.91999816894531 +BMY,2021-02-08,60.22999954223633 +BMY,2021-02-09,59.7599983215332 +BMY,2021-02-10,60.0 +BMY,2021-02-11,59.9900016784668 +BMY,2021-02-12,59.9900016784668 +BMY,2021-02-16,59.400001525878906 +BMY,2021-02-17,60.59000015258789 +BMY,2021-02-18,61.02000045776367 +BMY,2021-02-19,60.599998474121094 +BMY,2021-02-22,60.9900016784668 +BMY,2021-02-23,60.720001220703125 +BMY,2021-02-24,62.59000015258789 +BMY,2021-02-25,62.099998474121094 +BMY,2021-02-26,61.33000183105469 +BMY,2021-03-01,61.630001068115234 +BMY,2021-03-02,61.27000045776367 +BMY,2021-03-03,60.75 +BMY,2021-03-04,59.34000015258789 +BMY,2021-03-05,60.43000030517578 +BMY,2021-03-08,60.45000076293945 +BMY,2021-03-09,60.56999969482422 +BMY,2021-03-10,60.93000030517578 +BMY,2021-03-11,60.349998474121094 +BMY,2021-03-12,60.63999938964844 +BMY,2021-03-15,61.38999938964844 +BMY,2021-03-16,61.900001525878906 +BMY,2021-03-17,62.18000030517578 +BMY,2021-03-18,62.33000183105469 +BMY,2021-03-19,62.70000076293945 +BMY,2021-03-22,63.380001068115234 +BMY,2021-03-23,62.619998931884766 +BMY,2021-03-24,62.29999923706055 +BMY,2021-03-25,62.790000915527344 +BMY,2021-03-26,63.939998626708984 +BMY,2021-03-29,64.06999969482422 +BMY,2021-03-30,63.310001373291016 +BMY,2021-03-31,63.130001068115234 +BMY,2021-04-01,62.93000030517578 +BMY,2021-04-05,63.15999984741211 +BMY,2021-04-06,61.97999954223633 +BMY,2021-04-07,62.060001373291016 +BMY,2021-04-08,61.90999984741211 +BMY,2021-04-09,62.61000061035156 +BMY,2021-04-12,62.689998626708984 +BMY,2021-04-13,63.58000183105469 +BMY,2021-04-14,63.810001373291016 +BMY,2021-04-15,64.44000244140625 +BMY,2021-04-16,65.45999908447266 +BMY,2021-04-19,65.5999984741211 +BMY,2021-04-20,66.08000183105469 +BMY,2021-04-21,66.31999969482422 +BMY,2021-04-22,66.31999969482422 +BMY,2021-04-23,66.01000213623047 +BMY,2021-04-26,65.88999938964844 +BMY,2021-04-27,65.95999908447266 +BMY,2021-04-28,66.02999877929688 +BMY,2021-04-29,62.88999938964844 +BMY,2021-04-30,62.41999816894531 +BMY,2021-05-03,63.47999954223633 +BMY,2021-05-04,63.95000076293945 +BMY,2021-05-05,64.68000030517578 +BMY,2021-05-06,64.45999908447266 +BMY,2021-05-07,64.44000244140625 +BMY,2021-05-10,64.69999694824219 +BMY,2021-05-11,64.26000213623047 +BMY,2021-05-12,64.52999877929688 +BMY,2021-05-13,65.04000091552734 +BMY,2021-05-14,64.87999725341797 +BMY,2021-05-17,65.45999908447266 +BMY,2021-05-18,65.5999984741211 +BMY,2021-05-19,65.55000305175781 +BMY,2021-05-20,67.0 +BMY,2021-05-21,67.05000305175781 +BMY,2021-05-24,67.29000091552734 +BMY,2021-05-25,66.76000213623047 +BMY,2021-05-26,66.12999725341797 +BMY,2021-05-27,65.70999908447266 +BMY,2021-05-28,65.72000122070312 +BMY,2021-06-01,65.0999984741211 +BMY,2021-06-02,64.69000244140625 +BMY,2021-06-03,64.80000305175781 +BMY,2021-06-04,64.94000244140625 +BMY,2021-06-07,64.7699966430664 +BMY,2021-06-08,63.70000076293945 +BMY,2021-06-09,65.4000015258789 +BMY,2021-06-10,67.38999938964844 +BMY,2021-06-11,67.33999633789062 +BMY,2021-06-14,67.29000091552734 +BMY,2021-06-15,67.41999816894531 +BMY,2021-06-16,66.91999816894531 +BMY,2021-06-17,66.7699966430664 +BMY,2021-06-18,66.47000122070312 +BMY,2021-06-21,66.83000183105469 +BMY,2021-06-22,65.94000244140625 +BMY,2021-06-23,65.26000213623047 +BMY,2021-06-24,65.8499984741211 +BMY,2021-06-25,66.73999786376953 +BMY,2021-06-28,66.4000015258789 +BMY,2021-06-29,66.2699966430664 +BMY,2021-06-30,66.81999969482422 +BMY,2021-07-01,66.55999755859375 +BMY,2021-07-02,66.94999694824219 +BMY,2021-07-06,66.6500015258789 +BMY,2021-07-07,67.13999938964844 +BMY,2021-07-08,66.69000244140625 +BMY,2021-07-09,67.16000366210938 +BMY,2021-07-12,67.5 +BMY,2021-07-13,67.44000244140625 +BMY,2021-07-14,67.87999725341797 +BMY,2021-07-15,67.43000030517578 +BMY,2021-07-16,67.30000305175781 +BMY,2021-07-19,66.36000061035156 +BMY,2021-07-20,66.72000122070312 +BMY,2021-07-21,67.16000366210938 +BMY,2021-07-22,67.95999908447266 +BMY,2021-07-23,68.33999633789062 +BMY,2021-07-26,67.69000244140625 +BMY,2021-07-27,67.48999786376953 +BMY,2021-07-28,68.7300033569336 +BMY,2021-07-29,68.1500015258789 +BMY,2021-07-30,67.87000274658203 +BMY,2021-08-02,68.0199966430664 +BMY,2021-08-03,69.30999755859375 +BMY,2021-08-04,68.48999786376953 +BMY,2021-08-05,68.41999816894531 +BMY,2021-08-06,68.12000274658203 +BMY,2021-08-09,67.37999725341797 +BMY,2021-08-10,67.37999725341797 +BMY,2021-08-11,66.87000274658203 +BMY,2021-08-12,66.94999694824219 +BMY,2021-08-13,67.51000213623047 +BMY,2021-08-16,68.68000030517578 +BMY,2021-08-17,68.95999908447266 +BMY,2021-08-18,67.93000030517578 +BMY,2021-08-19,68.51000213623047 +BMY,2021-08-20,69.19999694824219 +BMY,2021-08-23,68.94000244140625 +BMY,2021-08-24,68.5199966430664 +BMY,2021-08-25,67.5999984741211 +BMY,2021-08-26,66.98999786376953 +BMY,2021-08-27,66.5999984741211 +BMY,2021-08-30,67.20999908447266 +BMY,2021-08-31,66.86000061035156 +BMY,2021-09-01,65.80999755859375 +BMY,2021-09-02,66.12000274658203 +BMY,2021-09-03,65.61000061035156 +BMY,2021-09-07,65.19000244140625 +BMY,2021-09-08,64.91999816894531 +BMY,2021-09-09,63.58000183105469 +BMY,2021-09-10,63.130001068115234 +BMY,2021-09-13,62.84000015258789 +BMY,2021-09-14,62.11000061035156 +BMY,2021-09-15,62.0 +BMY,2021-09-16,61.22999954223633 +BMY,2021-09-17,61.310001373291016 +BMY,2021-09-20,60.5 +BMY,2021-09-21,60.33000183105469 +BMY,2021-09-22,60.150001525878906 +BMY,2021-09-23,60.630001068115234 +BMY,2021-09-24,60.22999954223633 +BMY,2021-09-27,59.84000015258789 +BMY,2021-09-28,59.84000015258789 +BMY,2021-09-29,60.619998931884766 +BMY,2021-09-30,59.16999816894531 +BMY,2021-10-01,59.5099983215332 +BMY,2021-10-04,58.93000030517578 +BMY,2021-10-05,59.150001525878906 +BMY,2021-10-06,59.189998626708984 +BMY,2021-10-07,59.0099983215332 +BMY,2021-10-08,57.2599983215332 +BMY,2021-10-11,57.41999816894531 +BMY,2021-10-12,57.060001373291016 +BMY,2021-10-13,57.06999969482422 +BMY,2021-10-14,57.70000076293945 +BMY,2021-10-15,58.36000061035156 +BMY,2021-10-18,56.939998626708984 +BMY,2021-10-19,57.59000015258789 +BMY,2021-10-20,58.06999969482422 +BMY,2021-10-21,57.810001373291016 +BMY,2021-10-22,57.599998474121094 +BMY,2021-10-25,57.810001373291016 +BMY,2021-10-26,58.2400016784668 +BMY,2021-10-27,56.4900016784668 +BMY,2021-10-28,57.130001068115234 +BMY,2021-10-29,58.400001525878906 +BMY,2021-11-01,58.68000030517578 +BMY,2021-11-02,58.630001068115234 +BMY,2021-11-03,59.36000061035156 +BMY,2021-11-04,59.25 +BMY,2021-11-05,59.45000076293945 +BMY,2021-11-08,59.40999984741211 +BMY,2021-11-09,59.459999084472656 +BMY,2021-11-10,59.38999938964844 +BMY,2021-11-11,59.189998626708984 +BMY,2021-11-12,59.43000030517578 +BMY,2021-11-15,59.619998931884766 +BMY,2021-11-16,59.099998474121094 +BMY,2021-11-17,59.439998626708984 +BMY,2021-11-18,59.040000915527344 +BMY,2021-11-19,57.83000183105469 +BMY,2021-11-22,57.040000915527344 +BMY,2021-11-23,57.45000076293945 +BMY,2021-11-24,56.810001373291016 +BMY,2021-11-26,56.529998779296875 +BMY,2021-11-29,54.63999938964844 +BMY,2021-11-30,53.630001068115234 +BMY,2021-12-01,54.95000076293945 +BMY,2021-12-02,55.40999984741211 +BMY,2021-12-03,56.31999969482422 +BMY,2021-12-06,56.83000183105469 +BMY,2021-12-07,57.130001068115234 +BMY,2021-12-08,57.599998474121094 +BMY,2021-12-09,57.540000915527344 +BMY,2021-12-10,56.36000061035156 +BMY,2021-12-13,59.04999923706055 +BMY,2021-12-14,59.5099983215332 +BMY,2021-12-15,60.61000061035156 +BMY,2021-12-16,62.16999816894531 +BMY,2021-12-17,61.560001373291016 +BMY,2021-12-20,61.720001220703125 +BMY,2021-12-21,61.45000076293945 +BMY,2021-12-22,62.099998474121094 +BMY,2021-12-23,62.04999923706055 +BMY,2021-12-27,62.290000915527344 +BMY,2021-12-28,62.349998474121094 +BMY,2021-12-29,62.290000915527344 +BMY,2021-12-30,62.52000045776367 +BMY,2021-12-31,62.349998474121094 +BMY,2022-01-03,61.880001068115234 +BMY,2022-01-04,62.130001068115234 +BMY,2022-01-05,62.15999984741211 +BMY,2022-01-06,61.47999954223633 +BMY,2022-01-07,62.83000183105469 +BMY,2022-01-10,65.0999984741211 +BMY,2022-01-11,65.4800033569336 +BMY,2022-01-12,64.81999969482422 +BMY,2022-01-13,64.5999984741211 +BMY,2022-01-14,64.93000030517578 +BMY,2022-01-18,64.88999938964844 +BMY,2022-01-19,64.72000122070312 +BMY,2022-01-20,64.58000183105469 +BMY,2022-01-21,63.540000915527344 +BMY,2022-01-24,62.61000061035156 +BMY,2022-01-25,62.459999084472656 +BMY,2022-01-26,62.2400016784668 +BMY,2022-01-27,63.86000061035156 +BMY,2022-01-28,64.91000366210938 +BMY,2022-01-31,64.88999938964844 +BMY,2022-02-01,65.19000244140625 +BMY,2022-02-02,64.80000305175781 +BMY,2022-02-03,64.06999969482422 +BMY,2022-02-04,64.98999786376953 +BMY,2022-02-07,66.19000244140625 +BMY,2022-02-08,65.88999938964844 +BMY,2022-02-09,67.13999938964844 +BMY,2022-02-10,66.51000213623047 +BMY,2022-02-11,66.87999725341797 +BMY,2022-02-14,66.80999755859375 +BMY,2022-02-15,67.7699966430664 +BMY,2022-02-16,67.5999984741211 +BMY,2022-02-17,67.38999938964844 +BMY,2022-02-18,67.55000305175781 +BMY,2022-02-22,67.44999694824219 +BMY,2022-02-23,67.93000030517578 +BMY,2022-02-24,67.0999984741211 +BMY,2022-02-25,68.80000305175781 +BMY,2022-02-28,68.66999816894531 +BMY,2022-03-01,68.62999725341797 +BMY,2022-03-02,68.8499984741211 +BMY,2022-03-03,69.11000061035156 +BMY,2022-03-04,69.36000061035156 +BMY,2022-03-07,68.7699966430664 +BMY,2022-03-08,67.73999786376953 +BMY,2022-03-09,68.12999725341797 +BMY,2022-03-10,68.41999816894531 +BMY,2022-03-11,68.87000274658203 +BMY,2022-03-14,69.23999786376953 +BMY,2022-03-15,69.75 +BMY,2022-03-16,69.66000366210938 +BMY,2022-03-17,70.5199966430664 +BMY,2022-03-18,71.0199966430664 +BMY,2022-03-21,71.05000305175781 +BMY,2022-03-22,70.81999969482422 +BMY,2022-03-23,71.37999725341797 +BMY,2022-03-24,72.41000366210938 +BMY,2022-03-25,73.27999877929688 +BMY,2022-03-28,73.11000061035156 +BMY,2022-03-29,73.2300033569336 +BMY,2022-03-30,73.72000122070312 +BMY,2022-03-31,73.02999877929688 +BMY,2022-04-01,73.81999969482422 +BMY,2022-04-04,73.79000091552734 +BMY,2022-04-05,74.43000030517578 +BMY,2022-04-06,75.33999633789062 +BMY,2022-04-07,77.26000213623047 +BMY,2022-04-08,77.7699966430664 +BMY,2022-04-11,76.5 +BMY,2022-04-12,76.55000305175781 +BMY,2022-04-13,76.87000274658203 +BMY,2022-04-14,77.51000213623047 +BMY,2022-04-18,76.75 +BMY,2022-04-19,76.4000015258789 +BMY,2022-04-20,77.27999877929688 +BMY,2022-04-21,77.55999755859375 +BMY,2022-04-22,75.75 +BMY,2022-04-25,76.05000305175781 +BMY,2022-04-26,75.58999633789062 +BMY,2022-04-27,75.80999755859375 +BMY,2022-04-28,77.19999694824219 +BMY,2022-04-29,75.2699966430664 +BMY,2022-05-02,75.08000183105469 +BMY,2022-05-03,75.05000305175781 +BMY,2022-05-04,76.30999755859375 +BMY,2022-05-05,76.25 +BMY,2022-05-06,76.66999816894531 +BMY,2022-05-09,76.2699966430664 +BMY,2022-05-10,76.29000091552734 +BMY,2022-05-11,76.1500015258789 +BMY,2022-05-12,76.30000305175781 +BMY,2022-05-13,75.80000305175781 +BMY,2022-05-16,76.91000366210938 +BMY,2022-05-17,78.22000122070312 +BMY,2022-05-18,77.0199966430664 +BMY,2022-05-19,75.95999908447266 +BMY,2022-05-20,76.19000244140625 +BMY,2022-05-23,76.69999694824219 +BMY,2022-05-24,77.12999725341797 +BMY,2022-05-25,77.23999786376953 +BMY,2022-05-26,77.58999633789062 +BMY,2022-05-27,76.13999938964844 +BMY,2022-05-31,75.44999694824219 +BMY,2022-06-01,74.95999908447266 +BMY,2022-06-02,75.06999969482422 +BMY,2022-06-03,75.16999816894531 +BMY,2022-06-06,75.25 +BMY,2022-06-07,76.58999633789062 +BMY,2022-06-08,76.18000030517578 +BMY,2022-06-09,75.9800033569336 +BMY,2022-06-10,75.08999633789062 +BMY,2022-06-13,73.58000183105469 +BMY,2022-06-14,72.87000274658203 +BMY,2022-06-15,73.0199966430664 +BMY,2022-06-16,72.62000274658203 +BMY,2022-06-17,73.7699966430664 +BMY,2022-06-21,76.47000122070312 +BMY,2022-06-22,76.55000305175781 +BMY,2022-06-23,77.69000244140625 +BMY,2022-06-24,78.95999908447266 +BMY,2022-06-27,79.9800033569336 +BMY,2022-06-28,78.69999694824219 +BMY,2022-06-29,78.27999877929688 +BMY,2022-06-30,77.0 +BMY,2022-07-01,76.83999633789062 +BMY,2022-07-05,75.95999908447266 +BMY,2022-07-06,76.22000122070312 +BMY,2022-07-07,75.13999938964844 +BMY,2022-07-08,75.37999725341797 +BMY,2022-07-11,75.55999755859375 +BMY,2022-07-12,75.01000213623047 +BMY,2022-07-13,74.52999877929688 +BMY,2022-07-14,74.01000213623047 +BMY,2022-07-15,75.6500015258789 +BMY,2022-07-18,73.73999786376953 +BMY,2022-07-19,73.13999938964844 +BMY,2022-07-20,72.81999969482422 +BMY,2022-07-21,73.04000091552734 +BMY,2022-07-22,72.94999694824219 +BMY,2022-07-25,72.83999633789062 +BMY,2022-07-26,73.62999725341797 +BMY,2022-07-27,74.80999755859375 +BMY,2022-07-28,74.69999694824219 +BMY,2022-07-29,73.77999877929688 +BMY,2022-08-01,73.62000274658203 +BMY,2022-08-02,73.27999877929688 +BMY,2022-08-03,72.98999786376953 +BMY,2022-08-04,72.12000274658203 +BMY,2022-08-05,72.12000274658203 +BMY,2022-08-08,73.80000305175781 +BMY,2022-08-09,74.95999908447266 +BMY,2022-08-10,74.86000061035156 +BMY,2022-08-11,74.45999908447266 +BMY,2022-08-12,75.56999969482422 +BMY,2022-08-15,74.52999877929688 +BMY,2022-08-16,74.12999725341797 +BMY,2022-08-17,74.55999755859375 +BMY,2022-08-18,74.1500015258789 +BMY,2022-08-19,75.33000183105469 +BMY,2022-08-22,74.55000305175781 +BMY,2022-08-23,72.7699966430664 +BMY,2022-08-24,72.41999816894531 +BMY,2022-08-25,71.5 +BMY,2022-08-26,71.19000244140625 +BMY,2022-08-29,66.75 +BMY,2022-08-30,67.19999694824219 +BMY,2022-08-31,67.41000366210938 +BMY,2022-09-01,69.08999633789062 +BMY,2022-09-02,68.61000061035156 +BMY,2022-09-06,68.6500015258789 +BMY,2022-09-07,68.76000213623047 +BMY,2022-09-08,69.37999725341797 +BMY,2022-09-09,70.16000366210938 +BMY,2022-09-12,72.36000061035156 +BMY,2022-09-13,71.04000091552734 +BMY,2022-09-14,70.47000122070312 +BMY,2022-09-15,71.77999877929688 +BMY,2022-09-16,71.5199966430664 +BMY,2022-09-19,70.19000244140625 +BMY,2022-09-20,69.7300033569336 +BMY,2022-09-21,69.45999908447266 +BMY,2022-09-22,71.29000091552734 +BMY,2022-09-23,70.70999908447266 +BMY,2022-09-26,70.1500015258789 +BMY,2022-09-27,70.36000061035156 +BMY,2022-09-28,72.05999755859375 +BMY,2022-09-29,71.70999908447266 +BMY,2022-09-30,71.08999633789062 +BMY,2022-10-03,70.52999877929688 +BMY,2022-10-04,71.20999908447266 +BMY,2022-10-05,71.44999694824219 +BMY,2022-10-06,70.23999786376953 +BMY,2022-10-07,69.69999694824219 +BMY,2022-10-10,68.4800033569336 +BMY,2022-10-11,69.6500015258789 +BMY,2022-10-12,69.27999877929688 +BMY,2022-10-13,70.7699966430664 +BMY,2022-10-14,70.62000274658203 +BMY,2022-10-17,71.37999725341797 +BMY,2022-10-18,71.73999786376953 +BMY,2022-10-19,71.13999938964844 +BMY,2022-10-20,70.3499984741211 +BMY,2022-10-21,72.20999908447266 +BMY,2022-10-24,72.98999786376953 +BMY,2022-10-25,72.7699966430664 +BMY,2022-10-26,74.44999694824219 +BMY,2022-10-27,74.5999984741211 +BMY,2022-10-28,76.83000183105469 +BMY,2022-10-31,77.47000122070312 +BMY,2022-11-01,77.69999694824219 +BMY,2022-11-02,77.44999694824219 +BMY,2022-11-03,78.4800033569336 +BMY,2022-11-04,78.77999877929688 +BMY,2022-11-07,79.19000244140625 +BMY,2022-11-08,79.9800033569336 +BMY,2022-11-09,79.77999877929688 +BMY,2022-11-10,79.37999725341797 +BMY,2022-11-11,75.95999908447266 +BMY,2022-11-14,76.38999938964844 +BMY,2022-11-15,76.27999877929688 +BMY,2022-11-16,76.1500015258789 +BMY,2022-11-17,77.16000366210938 +BMY,2022-11-18,77.44999694824219 +BMY,2022-11-21,78.95999908447266 +BMY,2022-11-22,78.86000061035156 +BMY,2022-11-23,79.13999938964844 +BMY,2022-11-25,79.23999786376953 +BMY,2022-11-28,79.13999938964844 +BMY,2022-11-29,79.02999877929688 +BMY,2022-11-30,80.27999877929688 +BMY,2022-12-01,80.87999725341797 +BMY,2022-12-02,81.12999725341797 +BMY,2022-12-05,80.69999694824219 +BMY,2022-12-06,79.91999816894531 +BMY,2022-12-07,79.93000030517578 +BMY,2022-12-08,79.87999725341797 +BMY,2022-12-09,78.83000183105469 +BMY,2022-12-12,78.88999938964844 +BMY,2022-12-13,77.3499984741211 +BMY,2022-12-14,77.13999938964844 +BMY,2022-12-15,75.0 +BMY,2022-12-16,73.48999786376953 +BMY,2022-12-19,73.16000366210938 +BMY,2022-12-20,72.6500015258789 +BMY,2022-12-21,73.33000183105469 +BMY,2022-12-22,73.83000183105469 +BMY,2022-12-23,72.88999938964844 +BMY,2022-12-27,72.61000061035156 +BMY,2022-12-28,71.98999786376953 +BMY,2022-12-29,72.0999984741211 +BMY,2022-12-30,71.94999694824219 +BMY,2023-01-03,72.26000213623047 +BMY,2023-01-04,72.62000274658203 +BMY,2023-01-05,71.91999816894531 +BMY,2023-01-06,73.0 +BMY,2023-01-09,71.01000213623047 +BMY,2023-01-10,71.6500015258789 +BMY,2023-01-11,71.94000244140625 +BMY,2023-01-12,71.5999984741211 +BMY,2023-01-13,72.51000213623047 +BMY,2023-01-17,72.30999755859375 +BMY,2023-01-18,72.13999938964844 +BMY,2023-01-19,73.75 +BMY,2023-01-20,74.1500015258789 +BMY,2023-01-23,73.26000213623047 +BMY,2023-01-24,72.33999633789062 +BMY,2023-01-25,73.16999816894531 +BMY,2023-01-26,72.98999786376953 +BMY,2023-01-27,72.44999694824219 +BMY,2023-01-30,72.02999877929688 +BMY,2023-01-31,72.6500015258789 +BMY,2023-02-01,71.2300033569336 +BMY,2023-02-02,72.7699966430664 +BMY,2023-02-03,74.44999694824219 +BMY,2023-02-06,74.52999877929688 +BMY,2023-02-07,74.5199966430664 +BMY,2023-02-08,73.6500015258789 +BMY,2023-02-09,71.48999786376953 +BMY,2023-02-10,72.19999694824219 +BMY,2023-02-13,73.16999816894531 +BMY,2023-02-14,72.25 +BMY,2023-02-15,71.47000122070312 +BMY,2023-02-16,70.8499984741211 +BMY,2023-02-17,71.11000061035156 +BMY,2023-02-21,71.22000122070312 +BMY,2023-02-22,71.30999755859375 +BMY,2023-02-23,71.4000015258789 +BMY,2023-02-24,70.18000030517578 +BMY,2023-02-27,69.98999786376953 +BMY,2023-02-28,68.95999908447266 +BMY,2023-03-01,69.36000061035156 +BMY,2023-03-02,69.19000244140625 +BMY,2023-03-03,69.30000305175781 +BMY,2023-03-06,68.9000015258789 +BMY,2023-03-07,68.0 +BMY,2023-03-08,67.29000091552734 +BMY,2023-03-09,66.51000213623047 +BMY,2023-03-10,65.70999908447266 +BMY,2023-03-13,66.0 +BMY,2023-03-14,66.47000122070312 +BMY,2023-03-15,67.4800033569336 +BMY,2023-03-16,67.0999984741211 +BMY,2023-03-17,66.52999877929688 +BMY,2023-03-20,67.23999786376953 +BMY,2023-03-21,67.51000213623047 +BMY,2023-03-22,67.23999786376953 +BMY,2023-03-23,66.9800033569336 +BMY,2023-03-24,67.68000030517578 +BMY,2023-03-27,68.06999969482422 +BMY,2023-03-28,68.19999694824219 +BMY,2023-03-29,68.18000030517578 +BMY,2023-03-30,68.19999694824219 +BMY,2023-03-31,69.30999755859375 +BMY,2023-04-03,69.69000244140625 +BMY,2023-04-04,68.91000366210938 +BMY,2023-04-05,69.81999969482422 +BMY,2023-04-06,70.73999786376953 +BMY,2023-04-10,70.27999877929688 +BMY,2023-04-11,70.02999877929688 +BMY,2023-04-12,70.20999908447266 +BMY,2023-04-13,70.69000244140625 +BMY,2023-04-14,70.44999694824219 +BMY,2023-04-17,70.5999984741211 +BMY,2023-04-18,70.2300033569336 +BMY,2023-04-19,69.86000061035156 +BMY,2023-04-20,69.52999877929688 +BMY,2023-04-21,70.48999786376953 +BMY,2023-04-24,70.54000091552734 +BMY,2023-04-25,70.23999786376953 +BMY,2023-04-26,68.0199966430664 +BMY,2023-04-27,67.61000061035156 +BMY,2023-04-28,66.7699966430664 +BMY,2023-05-01,68.4000015258789 +BMY,2023-05-02,68.0999984741211 +BMY,2023-05-03,66.63999938964844 +BMY,2023-05-04,66.81999969482422 +BMY,2023-05-05,68.13999938964844 diff --git a/scraper/Companies_Data/BMY_Data/BMYmeta_data.csv b/scraper/Companies_Data/BMY_Data/BMYmeta_data.csv new file mode 100644 index 0000000..3bc8372 --- /dev/null +++ b/scraper/Companies_Data/BMY_Data/BMYmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Bristol-Myers Squibb Company,Drug Manufacturers,Giovanni Caforio,BMY.png diff --git a/scraper/Companies_Data/BRK-A_Data/BRK-A_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/BRK-A_Data/BRK-A_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..430e8f8 --- /dev/null +++ b/scraper/Companies_Data/BRK-A_Data/BRK-A_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,4686000000.0,64175000000.0,817729000000.0,103368000000.0 +1,2020-12-31,3348000000.0,47990000000.0,873729000000.0,116895000000.0 +2,2021-12-31,2351000000.0,88184000000.0,958784000000.0,114262000000.0 +3,2022-12-31,2429000000.0,35811000000.0,948452000000.0,122744000000.0 +4,2022-03-31,23324000000.0,39113000000.0,969506000000.0,119661000000.0 +5,2022-06-30,2241000000.0,30608000000.0,909860000000.0,119081000000.0 +6,2022-09-30,1815000000.0,32626000000.0,902296000000.0,116496000000.0 +7,2022-12-31,2429000000.0,35811000000.0,948452000000.0,122744000000.0 diff --git a/scraper/Companies_Data/BRK-A_Data/BRK-A_current_ratios.csv b/scraper/Companies_Data/BRK-A_Data/BRK-A_current_ratios.csv new file mode 100644 index 0000000..35cdf92 --- /dev/null +++ b/scraper/Companies_Data/BRK-A_Data/BRK-A_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +BRK-A,2022-01-26,,9.6817,, +BRK-A,2022-03-31,8.895409,,2.252354,1.536898 +BRK-A,2022-06-30,7.365283,,1.731746,1.181812 +BRK-A,2022-09-30,55.099634,,2.267267,1.29199 +BRK-A,2022-12-31,,,2.721821,1.502301 +BRK-A,2023-04-26,,,3.082764,1.514683 +BRK-A,2023-04-27,,,, +BRK-A,2023-04-28,,,, diff --git a/scraper/Companies_Data/BRK-A_Data/BRK-A_price_history.csv b/scraper/Companies_Data/BRK-A_Data/BRK-A_price_history.csv new file mode 100644 index 0000000..679f31a --- /dev/null +++ b/scraper/Companies_Data/BRK-A_Data/BRK-A_price_history.csv @@ -0,0 +1,10878 @@ +symbol,date,Closing Price +BRK-A,1980-03-17,290.0 +BRK-A,1980-03-18,290.0 +BRK-A,1980-03-19,290.0 +BRK-A,1980-03-20,290.0 +BRK-A,1980-03-21,290.0 +BRK-A,1980-03-24,270.0 +BRK-A,1980-03-25,270.0 +BRK-A,1980-03-26,270.0 +BRK-A,1980-03-27,270.0 +BRK-A,1980-03-28,270.0 +BRK-A,1980-03-31,260.0 +BRK-A,1980-04-01,260.0 +BRK-A,1980-04-02,260.0 +BRK-A,1980-04-03,260.0 +BRK-A,1980-04-07,265.0 +BRK-A,1980-04-08,265.0 +BRK-A,1980-04-09,265.0 +BRK-A,1980-04-10,260.0 +BRK-A,1980-04-11,260.0 +BRK-A,1980-04-14,255.0 +BRK-A,1980-04-15,245.0 +BRK-A,1980-04-16,245.0 +BRK-A,1980-04-17,255.0 +BRK-A,1980-04-18,255.0 +BRK-A,1980-04-21,260.0 +BRK-A,1980-04-22,260.0 +BRK-A,1980-04-23,275.0 +BRK-A,1980-04-24,275.0 +BRK-A,1980-04-25,275.0 +BRK-A,1980-04-28,275.0 +BRK-A,1980-04-29,275.0 +BRK-A,1980-04-30,275.0 +BRK-A,1980-05-01,275.0 +BRK-A,1980-05-02,275.0 +BRK-A,1980-05-05,285.0 +BRK-A,1980-05-06,285.0 +BRK-A,1980-05-07,285.0 +BRK-A,1980-05-08,285.0 +BRK-A,1980-05-09,285.0 +BRK-A,1980-05-12,285.0 +BRK-A,1980-05-13,305.0 +BRK-A,1980-05-14,305.0 +BRK-A,1980-05-15,310.0 +BRK-A,1980-05-16,310.0 +BRK-A,1980-05-19,310.0 +BRK-A,1980-05-20,310.0 +BRK-A,1980-05-21,315.0 +BRK-A,1980-05-22,315.0 +BRK-A,1980-05-23,315.0 +BRK-A,1980-05-27,315.0 +BRK-A,1980-05-28,320.0 +BRK-A,1980-05-29,320.0 +BRK-A,1980-05-30,320.0 +BRK-A,1980-06-02,310.0 +BRK-A,1980-06-03,310.0 +BRK-A,1980-06-04,310.0 +BRK-A,1980-06-05,310.0 +BRK-A,1980-06-06,310.0 +BRK-A,1980-06-09,310.0 +BRK-A,1980-06-10,315.0 +BRK-A,1980-06-11,315.0 +BRK-A,1980-06-12,320.0 +BRK-A,1980-06-13,320.0 +BRK-A,1980-06-16,320.0 +BRK-A,1980-06-17,320.0 +BRK-A,1980-06-18,320.0 +BRK-A,1980-06-19,320.0 +BRK-A,1980-06-20,310.0 +BRK-A,1980-06-23,310.0 +BRK-A,1980-06-24,310.0 +BRK-A,1980-06-25,310.0 +BRK-A,1980-06-26,310.0 +BRK-A,1980-06-27,305.0 +BRK-A,1980-06-30,305.0 +BRK-A,1980-07-01,305.0 +BRK-A,1980-07-02,305.0 +BRK-A,1980-07-03,305.0 +BRK-A,1980-07-07,310.0 +BRK-A,1980-07-08,310.0 +BRK-A,1980-07-09,310.0 +BRK-A,1980-07-10,315.0 +BRK-A,1980-07-11,320.0 +BRK-A,1980-07-14,325.0 +BRK-A,1980-07-15,335.0 +BRK-A,1980-07-16,330.0 +BRK-A,1980-07-17,325.0 +BRK-A,1980-07-18,325.0 +BRK-A,1980-07-21,325.0 +BRK-A,1980-07-22,325.0 +BRK-A,1980-07-23,325.0 +BRK-A,1980-07-24,340.0 +BRK-A,1980-07-25,340.0 +BRK-A,1980-07-28,340.0 +BRK-A,1980-07-29,340.0 +BRK-A,1980-07-30,340.0 +BRK-A,1980-07-31,340.0 +BRK-A,1980-08-01,340.0 +BRK-A,1980-08-04,345.0 +BRK-A,1980-08-05,345.0 +BRK-A,1980-08-06,345.0 +BRK-A,1980-08-07,345.0 +BRK-A,1980-08-08,360.0 +BRK-A,1980-08-11,365.0 +BRK-A,1980-08-12,375.0 +BRK-A,1980-08-13,375.0 +BRK-A,1980-08-14,375.0 +BRK-A,1980-08-15,375.0 +BRK-A,1980-08-18,370.0 +BRK-A,1980-08-19,370.0 +BRK-A,1980-08-20,370.0 +BRK-A,1980-08-21,385.0 +BRK-A,1980-08-22,390.0 +BRK-A,1980-08-25,390.0 +BRK-A,1980-08-26,385.0 +BRK-A,1980-08-27,385.0 +BRK-A,1980-08-28,380.0 +BRK-A,1980-08-29,380.0 +BRK-A,1980-09-02,380.0 +BRK-A,1980-09-03,380.0 +BRK-A,1980-09-04,380.0 +BRK-A,1980-09-05,380.0 +BRK-A,1980-09-08,390.0 +BRK-A,1980-09-09,390.0 +BRK-A,1980-09-10,390.0 +BRK-A,1980-09-11,400.0 +BRK-A,1980-09-12,400.0 +BRK-A,1980-09-15,400.0 +BRK-A,1980-09-16,400.0 +BRK-A,1980-09-17,400.0 +BRK-A,1980-09-18,400.0 +BRK-A,1980-09-19,400.0 +BRK-A,1980-09-22,400.0 +BRK-A,1980-09-23,400.0 +BRK-A,1980-09-24,390.0 +BRK-A,1980-09-25,385.0 +BRK-A,1980-09-26,385.0 +BRK-A,1980-09-29,385.0 +BRK-A,1980-09-30,385.0 +BRK-A,1980-10-01,385.0 +BRK-A,1980-10-02,385.0 +BRK-A,1980-10-03,385.0 +BRK-A,1980-10-06,390.0 +BRK-A,1980-10-07,390.0 +BRK-A,1980-10-08,390.0 +BRK-A,1980-10-09,390.0 +BRK-A,1980-10-10,390.0 +BRK-A,1980-10-13,390.0 +BRK-A,1980-10-14,400.0 +BRK-A,1980-10-15,400.0 +BRK-A,1980-10-16,405.0 +BRK-A,1980-10-17,410.0 +BRK-A,1980-10-20,410.0 +BRK-A,1980-10-21,425.0 +BRK-A,1980-10-22,425.0 +BRK-A,1980-10-23,425.0 +BRK-A,1980-10-24,425.0 +BRK-A,1980-10-27,420.0 +BRK-A,1980-10-28,420.0 +BRK-A,1980-10-29,420.0 +BRK-A,1980-10-30,420.0 +BRK-A,1980-10-31,420.0 +BRK-A,1980-11-03,405.0 +BRK-A,1980-11-05,410.0 +BRK-A,1980-11-06,410.0 +BRK-A,1980-11-07,410.0 +BRK-A,1980-11-10,410.0 +BRK-A,1980-11-11,410.0 +BRK-A,1980-11-12,410.0 +BRK-A,1980-11-13,400.0 +BRK-A,1980-11-14,400.0 +BRK-A,1980-11-17,410.0 +BRK-A,1980-11-18,410.0 +BRK-A,1980-11-19,420.0 +BRK-A,1980-11-20,420.0 +BRK-A,1980-11-21,430.0 +BRK-A,1980-11-24,430.0 +BRK-A,1980-11-25,430.0 +BRK-A,1980-11-26,430.0 +BRK-A,1980-11-28,430.0 +BRK-A,1980-12-01,450.0 +BRK-A,1980-12-02,450.0 +BRK-A,1980-12-03,450.0 +BRK-A,1980-12-04,460.0 +BRK-A,1980-12-05,460.0 +BRK-A,1980-12-08,470.0 +BRK-A,1980-12-09,470.0 +BRK-A,1980-12-10,455.0 +BRK-A,1980-12-11,425.0 +BRK-A,1980-12-12,425.0 +BRK-A,1980-12-15,425.0 +BRK-A,1980-12-16,425.0 +BRK-A,1980-12-17,425.0 +BRK-A,1980-12-18,425.0 +BRK-A,1980-12-19,425.0 +BRK-A,1980-12-22,425.0 +BRK-A,1980-12-23,425.0 +BRK-A,1980-12-24,420.0 +BRK-A,1980-12-26,420.0 +BRK-A,1980-12-29,420.0 +BRK-A,1980-12-30,425.0 +BRK-A,1980-12-31,425.0 +BRK-A,1981-01-02,425.0 +BRK-A,1981-01-05,425.0 +BRK-A,1981-01-06,425.0 +BRK-A,1981-01-07,430.0 +BRK-A,1981-01-08,425.0 +BRK-A,1981-01-09,425.0 +BRK-A,1981-01-12,425.0 +BRK-A,1981-01-13,425.0 +BRK-A,1981-01-14,425.0 +BRK-A,1981-01-15,425.0 +BRK-A,1981-01-16,425.0 +BRK-A,1981-01-19,425.0 +BRK-A,1981-01-20,425.0 +BRK-A,1981-01-21,425.0 +BRK-A,1981-01-22,425.0 +BRK-A,1981-01-23,430.0 +BRK-A,1981-01-26,430.0 +BRK-A,1981-01-27,430.0 +BRK-A,1981-01-28,430.0 +BRK-A,1981-01-29,430.0 +BRK-A,1981-01-30,430.0 +BRK-A,1981-02-02,430.0 +BRK-A,1981-02-03,430.0 +BRK-A,1981-02-04,430.0 +BRK-A,1981-02-05,430.0 +BRK-A,1981-02-06,430.0 +BRK-A,1981-02-09,430.0 +BRK-A,1981-02-10,430.0 +BRK-A,1981-02-11,430.0 +BRK-A,1981-02-12,430.0 +BRK-A,1981-02-13,425.0 +BRK-A,1981-02-17,425.0 +BRK-A,1981-02-18,425.0 +BRK-A,1981-02-19,425.0 +BRK-A,1981-02-20,425.0 +BRK-A,1981-02-23,435.0 +BRK-A,1981-02-24,445.0 +BRK-A,1981-02-25,455.0 +BRK-A,1981-02-26,480.0 +BRK-A,1981-02-27,485.0 +BRK-A,1981-03-02,485.0 +BRK-A,1981-03-03,485.0 +BRK-A,1981-03-04,485.0 +BRK-A,1981-03-05,485.0 +BRK-A,1981-03-06,485.0 +BRK-A,1981-03-09,485.0 +BRK-A,1981-03-10,485.0 +BRK-A,1981-03-11,485.0 +BRK-A,1981-03-12,485.0 +BRK-A,1981-03-13,485.0 +BRK-A,1981-03-16,485.0 +BRK-A,1981-03-17,480.0 +BRK-A,1981-03-18,480.0 +BRK-A,1981-03-19,475.0 +BRK-A,1981-03-20,475.0 +BRK-A,1981-03-23,475.0 +BRK-A,1981-03-24,475.0 +BRK-A,1981-03-25,475.0 +BRK-A,1981-03-26,480.0 +BRK-A,1981-03-27,480.0 +BRK-A,1981-03-30,480.0 +BRK-A,1981-03-31,480.0 +BRK-A,1981-04-01,485.0 +BRK-A,1981-04-02,495.0 +BRK-A,1981-04-03,495.0 +BRK-A,1981-04-06,495.0 +BRK-A,1981-04-07,495.0 +BRK-A,1981-04-08,490.0 +BRK-A,1981-04-09,500.0 +BRK-A,1981-04-10,500.0 +BRK-A,1981-04-13,500.0 +BRK-A,1981-04-14,500.0 +BRK-A,1981-04-15,495.0 +BRK-A,1981-04-16,490.0 +BRK-A,1981-04-20,490.0 +BRK-A,1981-04-21,495.0 +BRK-A,1981-04-22,495.0 +BRK-A,1981-04-23,500.0 +BRK-A,1981-04-24,500.0 +BRK-A,1981-04-27,510.0 +BRK-A,1981-04-28,510.0 +BRK-A,1981-04-29,515.0 +BRK-A,1981-04-30,515.0 +BRK-A,1981-05-01,515.0 +BRK-A,1981-05-04,520.0 +BRK-A,1981-05-05,520.0 +BRK-A,1981-05-06,520.0 +BRK-A,1981-05-07,520.0 +BRK-A,1981-05-08,520.0 +BRK-A,1981-05-11,520.0 +BRK-A,1981-05-12,520.0 +BRK-A,1981-05-13,520.0 +BRK-A,1981-05-14,520.0 +BRK-A,1981-05-15,525.0 +BRK-A,1981-05-18,525.0 +BRK-A,1981-05-19,520.0 +BRK-A,1981-05-20,520.0 +BRK-A,1981-05-21,520.0 +BRK-A,1981-05-22,520.0 +BRK-A,1981-05-26,520.0 +BRK-A,1981-05-27,520.0 +BRK-A,1981-05-28,520.0 +BRK-A,1981-05-29,520.0 +BRK-A,1981-06-01,520.0 +BRK-A,1981-06-02,525.0 +BRK-A,1981-06-03,525.0 +BRK-A,1981-06-04,525.0 +BRK-A,1981-06-05,525.0 +BRK-A,1981-06-08,525.0 +BRK-A,1981-06-09,525.0 +BRK-A,1981-06-10,525.0 +BRK-A,1981-06-11,525.0 +BRK-A,1981-06-12,525.0 +BRK-A,1981-06-15,525.0 +BRK-A,1981-06-16,525.0 +BRK-A,1981-06-17,525.0 +BRK-A,1981-06-18,520.0 +BRK-A,1981-06-19,520.0 +BRK-A,1981-06-22,520.0 +BRK-A,1981-06-23,515.0 +BRK-A,1981-06-24,515.0 +BRK-A,1981-06-25,515.0 +BRK-A,1981-06-26,515.0 +BRK-A,1981-06-29,515.0 +BRK-A,1981-06-30,510.0 +BRK-A,1981-07-01,510.0 +BRK-A,1981-07-02,500.0 +BRK-A,1981-07-06,490.0 +BRK-A,1981-07-07,490.0 +BRK-A,1981-07-08,490.0 +BRK-A,1981-07-09,490.0 +BRK-A,1981-07-10,480.0 +BRK-A,1981-07-13,480.0 +BRK-A,1981-07-14,480.0 +BRK-A,1981-07-15,480.0 +BRK-A,1981-07-16,480.0 +BRK-A,1981-07-17,480.0 +BRK-A,1981-07-20,470.0 +BRK-A,1981-07-21,470.0 +BRK-A,1981-07-22,470.0 +BRK-A,1981-07-23,470.0 +BRK-A,1981-07-24,470.0 +BRK-A,1981-07-27,470.0 +BRK-A,1981-07-28,480.0 +BRK-A,1981-07-29,480.0 +BRK-A,1981-07-30,485.0 +BRK-A,1981-07-31,485.0 +BRK-A,1981-08-03,485.0 +BRK-A,1981-08-04,485.0 +BRK-A,1981-08-05,485.0 +BRK-A,1981-08-06,485.0 +BRK-A,1981-08-07,485.0 +BRK-A,1981-08-10,485.0 +BRK-A,1981-08-11,485.0 +BRK-A,1981-08-12,500.0 +BRK-A,1981-08-13,520.0 +BRK-A,1981-08-14,520.0 +BRK-A,1981-08-17,515.0 +BRK-A,1981-08-18,515.0 +BRK-A,1981-08-19,515.0 +BRK-A,1981-08-20,515.0 +BRK-A,1981-08-21,515.0 +BRK-A,1981-08-24,515.0 +BRK-A,1981-08-25,500.0 +BRK-A,1981-08-26,500.0 +BRK-A,1981-08-27,500.0 +BRK-A,1981-08-28,500.0 +BRK-A,1981-08-31,500.0 +BRK-A,1981-09-01,485.0 +BRK-A,1981-09-02,485.0 +BRK-A,1981-09-03,485.0 +BRK-A,1981-09-04,485.0 +BRK-A,1981-09-08,485.0 +BRK-A,1981-09-09,485.0 +BRK-A,1981-09-10,485.0 +BRK-A,1981-09-11,485.0 +BRK-A,1981-09-14,485.0 +BRK-A,1981-09-15,485.0 +BRK-A,1981-09-16,485.0 +BRK-A,1981-09-17,485.0 +BRK-A,1981-09-18,485.0 +BRK-A,1981-09-21,485.0 +BRK-A,1981-09-22,485.0 +BRK-A,1981-09-23,475.0 +BRK-A,1981-09-24,475.0 +BRK-A,1981-09-25,465.0 +BRK-A,1981-09-28,460.0 +BRK-A,1981-09-29,460.0 +BRK-A,1981-09-30,460.0 +BRK-A,1981-10-01,460.0 +BRK-A,1981-10-02,460.0 +BRK-A,1981-10-05,460.0 +BRK-A,1981-10-06,460.0 +BRK-A,1981-10-07,460.0 +BRK-A,1981-10-08,460.0 +BRK-A,1981-10-09,460.0 +BRK-A,1981-10-12,465.0 +BRK-A,1981-10-13,465.0 +BRK-A,1981-10-14,470.0 +BRK-A,1981-10-15,470.0 +BRK-A,1981-10-16,470.0 +BRK-A,1981-10-19,470.0 +BRK-A,1981-10-20,470.0 +BRK-A,1981-10-21,480.0 +BRK-A,1981-10-22,480.0 +BRK-A,1981-10-23,485.0 +BRK-A,1981-10-26,485.0 +BRK-A,1981-10-27,485.0 +BRK-A,1981-10-28,485.0 +BRK-A,1981-10-29,485.0 +BRK-A,1981-10-30,505.0 +BRK-A,1981-11-02,505.0 +BRK-A,1981-11-03,520.0 +BRK-A,1981-11-04,520.0 +BRK-A,1981-11-05,520.0 +BRK-A,1981-11-06,515.0 +BRK-A,1981-11-09,515.0 +BRK-A,1981-11-10,515.0 +BRK-A,1981-11-11,515.0 +BRK-A,1981-11-12,515.0 +BRK-A,1981-11-13,515.0 +BRK-A,1981-11-16,515.0 +BRK-A,1981-11-17,515.0 +BRK-A,1981-11-18,515.0 +BRK-A,1981-11-19,530.0 +BRK-A,1981-11-20,540.0 +BRK-A,1981-11-23,560.0 +BRK-A,1981-11-24,560.0 +BRK-A,1981-11-25,560.0 +BRK-A,1981-11-27,575.0 +BRK-A,1981-11-30,575.0 +BRK-A,1981-12-01,575.0 +BRK-A,1981-12-02,575.0 +BRK-A,1981-12-03,575.0 +BRK-A,1981-12-04,590.0 +BRK-A,1981-12-07,585.0 +BRK-A,1981-12-08,585.0 +BRK-A,1981-12-09,555.0 +BRK-A,1981-12-10,555.0 +BRK-A,1981-12-11,555.0 +BRK-A,1981-12-14,555.0 +BRK-A,1981-12-15,555.0 +BRK-A,1981-12-16,555.0 +BRK-A,1981-12-17,555.0 +BRK-A,1981-12-18,560.0 +BRK-A,1981-12-21,560.0 +BRK-A,1981-12-22,560.0 +BRK-A,1981-12-23,560.0 +BRK-A,1981-12-24,560.0 +BRK-A,1981-12-28,560.0 +BRK-A,1981-12-29,560.0 +BRK-A,1981-12-30,560.0 +BRK-A,1981-12-31,560.0 +BRK-A,1982-01-04,560.0 +BRK-A,1982-01-05,560.0 +BRK-A,1982-01-06,560.0 +BRK-A,1982-01-07,560.0 +BRK-A,1982-01-08,560.0 +BRK-A,1982-01-11,560.0 +BRK-A,1982-01-12,540.0 +BRK-A,1982-01-13,540.0 +BRK-A,1982-01-14,540.0 +BRK-A,1982-01-15,540.0 +BRK-A,1982-01-18,540.0 +BRK-A,1982-01-19,535.0 +BRK-A,1982-01-20,535.0 +BRK-A,1982-01-21,505.0 +BRK-A,1982-01-22,505.0 +BRK-A,1982-01-25,505.0 +BRK-A,1982-01-26,505.0 +BRK-A,1982-01-27,505.0 +BRK-A,1982-01-28,505.0 +BRK-A,1982-01-29,510.0 +BRK-A,1982-02-01,510.0 +BRK-A,1982-02-02,510.0 +BRK-A,1982-02-03,510.0 +BRK-A,1982-02-04,510.0 +BRK-A,1982-02-05,515.0 +BRK-A,1982-02-08,520.0 +BRK-A,1982-02-09,510.0 +BRK-A,1982-02-10,510.0 +BRK-A,1982-02-11,510.0 +BRK-A,1982-02-12,510.0 +BRK-A,1982-02-16,510.0 +BRK-A,1982-02-17,510.0 +BRK-A,1982-02-18,510.0 +BRK-A,1982-02-19,510.0 +BRK-A,1982-02-22,515.0 +BRK-A,1982-02-23,515.0 +BRK-A,1982-02-24,515.0 +BRK-A,1982-02-25,515.0 +BRK-A,1982-02-26,515.0 +BRK-A,1982-03-01,515.0 +BRK-A,1982-03-02,515.0 +BRK-A,1982-03-03,515.0 +BRK-A,1982-03-04,505.0 +BRK-A,1982-03-05,505.0 +BRK-A,1982-03-08,495.0 +BRK-A,1982-03-09,475.0 +BRK-A,1982-03-10,465.0 +BRK-A,1982-03-11,475.0 +BRK-A,1982-03-12,475.0 +BRK-A,1982-03-15,465.0 +BRK-A,1982-03-16,465.0 +BRK-A,1982-03-17,465.0 +BRK-A,1982-03-18,465.0 +BRK-A,1982-03-19,465.0 +BRK-A,1982-03-22,465.0 +BRK-A,1982-03-23,470.0 +BRK-A,1982-03-24,470.0 +BRK-A,1982-03-25,470.0 +BRK-A,1982-03-26,480.0 +BRK-A,1982-03-29,480.0 +BRK-A,1982-03-30,480.0 +BRK-A,1982-03-31,480.0 +BRK-A,1982-04-01,480.0 +BRK-A,1982-04-02,480.0 +BRK-A,1982-04-05,485.0 +BRK-A,1982-04-06,490.0 +BRK-A,1982-04-07,490.0 +BRK-A,1982-04-08,505.0 +BRK-A,1982-04-12,505.0 +BRK-A,1982-04-13,510.0 +BRK-A,1982-04-14,510.0 +BRK-A,1982-04-15,510.0 +BRK-A,1982-04-16,505.0 +BRK-A,1982-04-19,500.0 +BRK-A,1982-04-20,500.0 +BRK-A,1982-04-21,500.0 +BRK-A,1982-04-22,500.0 +BRK-A,1982-04-23,510.0 +BRK-A,1982-04-26,510.0 +BRK-A,1982-04-27,510.0 +BRK-A,1982-04-28,510.0 +BRK-A,1982-04-29,510.0 +BRK-A,1982-04-30,510.0 +BRK-A,1982-05-03,510.0 +BRK-A,1982-05-04,505.0 +BRK-A,1982-05-05,505.0 +BRK-A,1982-05-06,505.0 +BRK-A,1982-05-07,505.0 +BRK-A,1982-05-10,510.0 +BRK-A,1982-05-11,510.0 +BRK-A,1982-05-12,515.0 +BRK-A,1982-05-13,520.0 +BRK-A,1982-05-14,520.0 +BRK-A,1982-05-17,520.0 +BRK-A,1982-05-18,520.0 +BRK-A,1982-05-19,520.0 +BRK-A,1982-05-20,520.0 +BRK-A,1982-05-21,510.0 +BRK-A,1982-05-24,510.0 +BRK-A,1982-05-25,510.0 +BRK-A,1982-05-26,510.0 +BRK-A,1982-05-27,510.0 +BRK-A,1982-05-28,505.0 +BRK-A,1982-06-01,505.0 +BRK-A,1982-06-02,505.0 +BRK-A,1982-06-03,505.0 +BRK-A,1982-06-04,500.0 +BRK-A,1982-06-07,500.0 +BRK-A,1982-06-08,495.0 +BRK-A,1982-06-09,480.0 +BRK-A,1982-06-10,485.0 +BRK-A,1982-06-11,490.0 +BRK-A,1982-06-14,485.0 +BRK-A,1982-06-15,480.0 +BRK-A,1982-06-16,480.0 +BRK-A,1982-06-17,480.0 +BRK-A,1982-06-18,470.0 +BRK-A,1982-06-21,470.0 +BRK-A,1982-06-22,475.0 +BRK-A,1982-06-23,475.0 +BRK-A,1982-06-24,475.0 +BRK-A,1982-06-25,475.0 +BRK-A,1982-06-28,490.0 +BRK-A,1982-06-29,490.0 +BRK-A,1982-06-30,495.0 +BRK-A,1982-07-01,495.0 +BRK-A,1982-07-02,495.0 +BRK-A,1982-07-06,495.0 +BRK-A,1982-07-07,495.0 +BRK-A,1982-07-08,495.0 +BRK-A,1982-07-09,480.0 +BRK-A,1982-07-12,480.0 +BRK-A,1982-07-13,475.0 +BRK-A,1982-07-14,475.0 +BRK-A,1982-07-15,475.0 +BRK-A,1982-07-16,475.0 +BRK-A,1982-07-19,480.0 +BRK-A,1982-07-20,480.0 +BRK-A,1982-07-21,480.0 +BRK-A,1982-07-22,480.0 +BRK-A,1982-07-23,480.0 +BRK-A,1982-07-26,480.0 +BRK-A,1982-07-27,480.0 +BRK-A,1982-07-28,475.0 +BRK-A,1982-07-29,475.0 +BRK-A,1982-07-30,475.0 +BRK-A,1982-08-02,475.0 +BRK-A,1982-08-03,475.0 +BRK-A,1982-08-04,475.0 +BRK-A,1982-08-05,475.0 +BRK-A,1982-08-06,475.0 +BRK-A,1982-08-09,475.0 +BRK-A,1982-08-10,465.0 +BRK-A,1982-08-11,450.0 +BRK-A,1982-08-12,450.0 +BRK-A,1982-08-13,430.0 +BRK-A,1982-08-16,430.0 +BRK-A,1982-08-17,445.0 +BRK-A,1982-08-18,450.0 +BRK-A,1982-08-19,450.0 +BRK-A,1982-08-20,455.0 +BRK-A,1982-08-23,460.0 +BRK-A,1982-08-24,465.0 +BRK-A,1982-08-25,480.0 +BRK-A,1982-08-26,485.0 +BRK-A,1982-08-27,490.0 +BRK-A,1982-08-30,485.0 +BRK-A,1982-08-31,485.0 +BRK-A,1982-09-01,485.0 +BRK-A,1982-09-02,485.0 +BRK-A,1982-09-03,495.0 +BRK-A,1982-09-07,500.0 +BRK-A,1982-09-08,515.0 +BRK-A,1982-09-09,520.0 +BRK-A,1982-09-10,520.0 +BRK-A,1982-09-13,520.0 +BRK-A,1982-09-14,520.0 +BRK-A,1982-09-15,525.0 +BRK-A,1982-09-16,530.0 +BRK-A,1982-09-17,530.0 +BRK-A,1982-09-20,535.0 +BRK-A,1982-09-21,540.0 +BRK-A,1982-09-22,540.0 +BRK-A,1982-09-23,550.0 +BRK-A,1982-09-24,550.0 +BRK-A,1982-09-27,550.0 +BRK-A,1982-09-28,550.0 +BRK-A,1982-09-29,550.0 +BRK-A,1982-09-30,550.0 +BRK-A,1982-10-01,540.0 +BRK-A,1982-10-04,545.0 +BRK-A,1982-10-05,545.0 +BRK-A,1982-10-06,550.0 +BRK-A,1982-10-07,565.0 +BRK-A,1982-10-08,590.0 +BRK-A,1982-10-11,600.0 +BRK-A,1982-10-12,595.0 +BRK-A,1982-10-13,605.0 +BRK-A,1982-10-14,600.0 +BRK-A,1982-10-15,600.0 +BRK-A,1982-10-18,600.0 +BRK-A,1982-10-19,600.0 +BRK-A,1982-10-20,600.0 +BRK-A,1982-10-21,615.0 +BRK-A,1982-10-22,620.0 +BRK-A,1982-10-25,615.0 +BRK-A,1982-10-26,610.0 +BRK-A,1982-10-27,610.0 +BRK-A,1982-10-28,610.0 +BRK-A,1982-10-29,610.0 +BRK-A,1982-11-01,610.0 +BRK-A,1982-11-02,625.0 +BRK-A,1982-11-03,640.0 +BRK-A,1982-11-04,660.0 +BRK-A,1982-11-05,665.0 +BRK-A,1982-11-08,665.0 +BRK-A,1982-11-09,680.0 +BRK-A,1982-11-10,685.0 +BRK-A,1982-11-11,675.0 +BRK-A,1982-11-12,690.0 +BRK-A,1982-11-15,685.0 +BRK-A,1982-11-16,690.0 +BRK-A,1982-11-17,690.0 +BRK-A,1982-11-18,690.0 +BRK-A,1982-11-19,690.0 +BRK-A,1982-11-22,690.0 +BRK-A,1982-11-23,690.0 +BRK-A,1982-11-24,690.0 +BRK-A,1982-11-26,690.0 +BRK-A,1982-11-29,690.0 +BRK-A,1982-11-30,690.0 +BRK-A,1982-12-01,690.0 +BRK-A,1982-12-02,690.0 +BRK-A,1982-12-03,690.0 +BRK-A,1982-12-06,695.0 +BRK-A,1982-12-07,700.0 +BRK-A,1982-12-08,700.0 +BRK-A,1982-12-09,700.0 +BRK-A,1982-12-10,705.0 +BRK-A,1982-12-13,710.0 +BRK-A,1982-12-14,710.0 +BRK-A,1982-12-15,710.0 +BRK-A,1982-12-16,720.0 +BRK-A,1982-12-17,730.0 +BRK-A,1982-12-20,730.0 +BRK-A,1982-12-21,735.0 +BRK-A,1982-12-22,755.0 +BRK-A,1982-12-23,770.0 +BRK-A,1982-12-27,770.0 +BRK-A,1982-12-28,770.0 +BRK-A,1982-12-29,770.0 +BRK-A,1982-12-30,775.0 +BRK-A,1982-12-31,775.0 +BRK-A,1983-01-03,775.0 +BRK-A,1983-01-04,775.0 +BRK-A,1983-01-05,775.0 +BRK-A,1983-01-06,775.0 +BRK-A,1983-01-07,780.0 +BRK-A,1983-01-10,790.0 +BRK-A,1983-01-11,785.0 +BRK-A,1983-01-12,785.0 +BRK-A,1983-01-13,785.0 +BRK-A,1983-01-14,785.0 +BRK-A,1983-01-17,775.0 +BRK-A,1983-01-18,775.0 +BRK-A,1983-01-19,770.0 +BRK-A,1983-01-20,770.0 +BRK-A,1983-01-21,770.0 +BRK-A,1983-01-24,760.0 +BRK-A,1983-01-25,760.0 +BRK-A,1983-01-26,755.0 +BRK-A,1983-01-27,755.0 +BRK-A,1983-01-28,755.0 +BRK-A,1983-01-31,765.0 +BRK-A,1983-02-01,770.0 +BRK-A,1983-02-02,765.0 +BRK-A,1983-02-03,765.0 +BRK-A,1983-02-04,765.0 +BRK-A,1983-02-07,765.0 +BRK-A,1983-02-08,765.0 +BRK-A,1983-02-09,765.0 +BRK-A,1983-02-10,765.0 +BRK-A,1983-02-11,770.0 +BRK-A,1983-02-14,780.0 +BRK-A,1983-02-15,785.0 +BRK-A,1983-02-16,780.0 +BRK-A,1983-02-17,785.0 +BRK-A,1983-02-18,800.0 +BRK-A,1983-02-22,805.0 +BRK-A,1983-02-23,810.0 +BRK-A,1983-02-24,825.0 +BRK-A,1983-02-25,830.0 +BRK-A,1983-02-28,830.0 +BRK-A,1983-03-01,860.0 +BRK-A,1983-03-02,860.0 +BRK-A,1983-03-03,865.0 +BRK-A,1983-03-04,860.0 +BRK-A,1983-03-07,860.0 +BRK-A,1983-03-08,860.0 +BRK-A,1983-03-09,860.0 +BRK-A,1983-03-10,865.0 +BRK-A,1983-03-11,870.0 +BRK-A,1983-03-14,870.0 +BRK-A,1983-03-15,870.0 +BRK-A,1983-03-16,875.0 +BRK-A,1983-03-17,880.0 +BRK-A,1983-03-18,880.0 +BRK-A,1983-03-21,885.0 +BRK-A,1983-03-22,895.0 +BRK-A,1983-03-23,915.0 +BRK-A,1983-03-24,930.0 +BRK-A,1983-03-25,945.0 +BRK-A,1983-03-28,950.0 +BRK-A,1983-03-29,965.0 +BRK-A,1983-03-30,965.0 +BRK-A,1983-03-31,965.0 +BRK-A,1983-04-04,890.0 +BRK-A,1983-04-05,910.0 +BRK-A,1983-04-06,910.0 +BRK-A,1983-04-07,910.0 +BRK-A,1983-04-08,905.0 +BRK-A,1983-04-11,900.0 +BRK-A,1983-04-12,900.0 +BRK-A,1983-04-13,900.0 +BRK-A,1983-04-14,905.0 +BRK-A,1983-04-15,920.0 +BRK-A,1983-04-18,935.0 +BRK-A,1983-04-19,935.0 +BRK-A,1983-04-20,935.0 +BRK-A,1983-04-21,945.0 +BRK-A,1983-04-22,945.0 +BRK-A,1983-04-25,950.0 +BRK-A,1983-04-26,950.0 +BRK-A,1983-04-27,955.0 +BRK-A,1983-04-28,965.0 +BRK-A,1983-04-29,975.0 +BRK-A,1983-05-02,970.0 +BRK-A,1983-05-03,960.0 +BRK-A,1983-05-04,965.0 +BRK-A,1983-05-05,965.0 +BRK-A,1983-05-06,970.0 +BRK-A,1983-05-09,970.0 +BRK-A,1983-05-10,970.0 +BRK-A,1983-05-11,970.0 +BRK-A,1983-05-12,970.0 +BRK-A,1983-05-13,970.0 +BRK-A,1983-05-16,970.0 +BRK-A,1983-05-17,975.0 +BRK-A,1983-05-18,975.0 +BRK-A,1983-05-19,980.0 +BRK-A,1983-05-20,980.0 +BRK-A,1983-05-23,980.0 +BRK-A,1983-05-24,985.0 +BRK-A,1983-05-25,985.0 +BRK-A,1983-05-26,985.0 +BRK-A,1983-05-27,985.0 +BRK-A,1983-05-31,985.0 +BRK-A,1983-06-01,985.0 +BRK-A,1983-06-02,985.0 +BRK-A,1983-06-03,985.0 +BRK-A,1983-06-06,985.0 +BRK-A,1983-06-07,985.0 +BRK-A,1983-06-08,985.0 +BRK-A,1983-06-09,985.0 +BRK-A,1983-06-10,975.0 +BRK-A,1983-06-13,970.0 +BRK-A,1983-06-14,970.0 +BRK-A,1983-06-15,965.0 +BRK-A,1983-06-16,965.0 +BRK-A,1983-06-17,960.0 +BRK-A,1983-06-20,960.0 +BRK-A,1983-06-21,960.0 +BRK-A,1983-06-22,960.0 +BRK-A,1983-06-23,960.0 +BRK-A,1983-06-24,960.0 +BRK-A,1983-06-27,960.0 +BRK-A,1983-06-28,950.0 +BRK-A,1983-06-29,915.0 +BRK-A,1983-06-30,910.0 +BRK-A,1983-07-01,910.0 +BRK-A,1983-07-05,910.0 +BRK-A,1983-07-06,910.0 +BRK-A,1983-07-07,905.0 +BRK-A,1983-07-08,905.0 +BRK-A,1983-07-11,910.0 +BRK-A,1983-07-12,910.0 +BRK-A,1983-07-13,910.0 +BRK-A,1983-07-14,910.0 +BRK-A,1983-07-15,910.0 +BRK-A,1983-07-18,915.0 +BRK-A,1983-07-19,920.0 +BRK-A,1983-07-20,940.0 +BRK-A,1983-07-21,955.0 +BRK-A,1983-07-22,955.0 +BRK-A,1983-07-25,955.0 +BRK-A,1983-07-26,955.0 +BRK-A,1983-07-27,955.0 +BRK-A,1983-07-28,955.0 +BRK-A,1983-07-29,950.0 +BRK-A,1983-08-01,950.0 +BRK-A,1983-08-02,950.0 +BRK-A,1983-08-03,965.0 +BRK-A,1983-08-04,965.0 +BRK-A,1983-08-05,965.0 +BRK-A,1983-08-08,965.0 +BRK-A,1983-08-09,965.0 +BRK-A,1983-08-10,965.0 +BRK-A,1983-08-11,965.0 +BRK-A,1983-08-12,965.0 +BRK-A,1983-08-15,975.0 +BRK-A,1983-08-16,980.0 +BRK-A,1983-08-17,980.0 +BRK-A,1983-08-18,980.0 +BRK-A,1983-08-19,980.0 +BRK-A,1983-08-22,985.0 +BRK-A,1983-08-23,985.0 +BRK-A,1983-08-24,990.0 +BRK-A,1983-08-25,995.0 +BRK-A,1983-08-26,1000.0 +BRK-A,1983-08-29,1015.0 +BRK-A,1983-08-30,1015.0 +BRK-A,1983-08-31,1020.0 +BRK-A,1983-09-01,1035.0 +BRK-A,1983-09-02,1060.0 +BRK-A,1983-09-06,1085.0 +BRK-A,1983-09-07,1125.0 +BRK-A,1983-09-08,1210.0 +BRK-A,1983-09-09,1150.0 +BRK-A,1983-09-12,1155.0 +BRK-A,1983-09-13,1150.0 +BRK-A,1983-09-14,1145.0 +BRK-A,1983-09-15,1155.0 +BRK-A,1983-09-16,1160.0 +BRK-A,1983-09-19,1160.0 +BRK-A,1983-09-20,1160.0 +BRK-A,1983-09-21,1160.0 +BRK-A,1983-09-22,1175.0 +BRK-A,1983-09-23,1185.0 +BRK-A,1983-09-26,1210.0 +BRK-A,1983-09-27,1230.0 +BRK-A,1983-09-28,1240.0 +BRK-A,1983-09-29,1240.0 +BRK-A,1983-09-30,1240.0 +BRK-A,1983-10-03,1245.0 +BRK-A,1983-10-04,1240.0 +BRK-A,1983-10-05,1240.0 +BRK-A,1983-10-06,1240.0 +BRK-A,1983-10-07,1245.0 +BRK-A,1983-10-10,1250.0 +BRK-A,1983-10-11,1310.0 +BRK-A,1983-10-12,1295.0 +BRK-A,1983-10-13,1285.0 +BRK-A,1983-10-14,1285.0 +BRK-A,1983-10-17,1285.0 +BRK-A,1983-10-18,1285.0 +BRK-A,1983-10-19,1270.0 +BRK-A,1983-10-20,1270.0 +BRK-A,1983-10-21,1270.0 +BRK-A,1983-10-24,1270.0 +BRK-A,1983-10-25,1295.0 +BRK-A,1983-10-26,1305.0 +BRK-A,1983-10-27,1310.0 +BRK-A,1983-10-28,1310.0 +BRK-A,1983-10-31,1310.0 +BRK-A,1983-11-01,1320.0 +BRK-A,1983-11-02,1320.0 +BRK-A,1983-11-03,1320.0 +BRK-A,1983-11-04,1320.0 +BRK-A,1983-11-07,1315.0 +BRK-A,1983-11-08,1315.0 +BRK-A,1983-11-09,1310.0 +BRK-A,1983-11-10,1305.0 +BRK-A,1983-11-11,1305.0 +BRK-A,1983-11-14,1310.0 +BRK-A,1983-11-15,1310.0 +BRK-A,1983-11-16,1310.0 +BRK-A,1983-11-17,1310.0 +BRK-A,1983-11-18,1310.0 +BRK-A,1983-11-21,1315.0 +BRK-A,1983-11-22,1325.0 +BRK-A,1983-11-23,1330.0 +BRK-A,1983-11-25,1330.0 +BRK-A,1983-11-28,1340.0 +BRK-A,1983-11-29,1340.0 +BRK-A,1983-11-30,1350.0 +BRK-A,1983-12-01,1350.0 +BRK-A,1983-12-02,1360.0 +BRK-A,1983-12-05,1375.0 +BRK-A,1983-12-06,1375.0 +BRK-A,1983-12-07,1375.0 +BRK-A,1983-12-08,1375.0 +BRK-A,1983-12-09,1380.0 +BRK-A,1983-12-12,1385.0 +BRK-A,1983-12-13,1385.0 +BRK-A,1983-12-14,1370.0 +BRK-A,1983-12-15,1370.0 +BRK-A,1983-12-16,1370.0 +BRK-A,1983-12-19,1370.0 +BRK-A,1983-12-20,1375.0 +BRK-A,1983-12-21,1365.0 +BRK-A,1983-12-22,1360.0 +BRK-A,1983-12-23,1350.0 +BRK-A,1983-12-27,1340.0 +BRK-A,1983-12-28,1320.0 +BRK-A,1983-12-29,1310.0 +BRK-A,1983-12-30,1310.0 +BRK-A,1984-01-03,1300.0 +BRK-A,1984-01-04,1280.0 +BRK-A,1984-01-05,1290.0 +BRK-A,1984-01-06,1300.0 +BRK-A,1984-01-09,1340.0 +BRK-A,1984-01-10,1360.0 +BRK-A,1984-01-11,1360.0 +BRK-A,1984-01-12,1360.0 +BRK-A,1984-01-13,1360.0 +BRK-A,1984-01-16,1360.0 +BRK-A,1984-01-17,1340.0 +BRK-A,1984-01-18,1340.0 +BRK-A,1984-01-19,1340.0 +BRK-A,1984-01-20,1335.0 +BRK-A,1984-01-23,1335.0 +BRK-A,1984-01-24,1330.0 +BRK-A,1984-01-25,1325.0 +BRK-A,1984-01-26,1320.0 +BRK-A,1984-01-27,1320.0 +BRK-A,1984-01-30,1325.0 +BRK-A,1984-01-31,1325.0 +BRK-A,1984-02-01,1325.0 +BRK-A,1984-02-02,1325.0 +BRK-A,1984-02-03,1325.0 +BRK-A,1984-02-06,1325.0 +BRK-A,1984-02-07,1325.0 +BRK-A,1984-02-08,1320.0 +BRK-A,1984-02-09,1320.0 +BRK-A,1984-02-10,1320.0 +BRK-A,1984-02-13,1285.0 +BRK-A,1984-02-14,1285.0 +BRK-A,1984-02-15,1325.0 +BRK-A,1984-02-16,1310.0 +BRK-A,1984-02-17,1310.0 +BRK-A,1984-02-21,1280.0 +BRK-A,1984-02-22,1250.0 +BRK-A,1984-02-23,1250.0 +BRK-A,1984-02-24,1250.0 +BRK-A,1984-02-27,1250.0 +BRK-A,1984-02-28,1265.0 +BRK-A,1984-02-29,1280.0 +BRK-A,1984-03-01,1275.0 +BRK-A,1984-03-02,1280.0 +BRK-A,1984-03-05,1275.0 +BRK-A,1984-03-06,1270.0 +BRK-A,1984-03-07,1260.0 +BRK-A,1984-03-08,1260.0 +BRK-A,1984-03-09,1260.0 +BRK-A,1984-03-12,1260.0 +BRK-A,1984-03-13,1265.0 +BRK-A,1984-03-14,1270.0 +BRK-A,1984-03-15,1270.0 +BRK-A,1984-03-16,1275.0 +BRK-A,1984-03-19,1270.0 +BRK-A,1984-03-20,1270.0 +BRK-A,1984-03-21,1260.0 +BRK-A,1984-03-22,1255.0 +BRK-A,1984-03-23,1250.0 +BRK-A,1984-03-26,1250.0 +BRK-A,1984-03-27,1245.0 +BRK-A,1984-03-28,1240.0 +BRK-A,1984-03-29,1240.0 +BRK-A,1984-03-30,1240.0 +BRK-A,1984-04-02,1240.0 +BRK-A,1984-04-03,1240.0 +BRK-A,1984-04-04,1240.0 +BRK-A,1984-04-05,1235.0 +BRK-A,1984-04-06,1225.0 +BRK-A,1984-04-09,1220.0 +BRK-A,1984-04-10,1220.0 +BRK-A,1984-04-11,1220.0 +BRK-A,1984-04-12,1220.0 +BRK-A,1984-04-13,1235.0 +BRK-A,1984-04-16,1245.0 +BRK-A,1984-04-17,1250.0 +BRK-A,1984-04-18,1250.0 +BRK-A,1984-04-19,1250.0 +BRK-A,1984-04-23,1250.0 +BRK-A,1984-04-24,1250.0 +BRK-A,1984-04-25,1255.0 +BRK-A,1984-04-26,1250.0 +BRK-A,1984-04-27,1250.0 +BRK-A,1984-04-30,1250.0 +BRK-A,1984-05-01,1250.0 +BRK-A,1984-05-02,1250.0 +BRK-A,1984-05-03,1260.0 +BRK-A,1984-05-04,1265.0 +BRK-A,1984-05-07,1275.0 +BRK-A,1984-05-08,1290.0 +BRK-A,1984-05-09,1290.0 +BRK-A,1984-05-10,1300.0 +BRK-A,1984-05-11,1310.0 +BRK-A,1984-05-14,1325.0 +BRK-A,1984-05-15,1345.0 +BRK-A,1984-05-16,1345.0 +BRK-A,1984-05-17,1345.0 +BRK-A,1984-05-18,1345.0 +BRK-A,1984-05-21,1345.0 +BRK-A,1984-05-22,1345.0 +BRK-A,1984-05-23,1340.0 +BRK-A,1984-05-24,1320.0 +BRK-A,1984-05-25,1310.0 +BRK-A,1984-05-29,1310.0 +BRK-A,1984-05-30,1295.0 +BRK-A,1984-05-31,1290.0 +BRK-A,1984-06-01,1290.0 +BRK-A,1984-06-04,1290.0 +BRK-A,1984-06-05,1280.0 +BRK-A,1984-06-06,1280.0 +BRK-A,1984-06-07,1285.0 +BRK-A,1984-06-08,1285.0 +BRK-A,1984-06-11,1285.0 +BRK-A,1984-06-12,1285.0 +BRK-A,1984-06-13,1285.0 +BRK-A,1984-06-14,1285.0 +BRK-A,1984-06-15,1280.0 +BRK-A,1984-06-18,1280.0 +BRK-A,1984-06-19,1280.0 +BRK-A,1984-06-20,1280.0 +BRK-A,1984-06-21,1275.0 +BRK-A,1984-06-22,1275.0 +BRK-A,1984-06-25,1260.0 +BRK-A,1984-06-26,1260.0 +BRK-A,1984-06-27,1260.0 +BRK-A,1984-06-28,1260.0 +BRK-A,1984-06-29,1260.0 +BRK-A,1984-07-02,1260.0 +BRK-A,1984-07-03,1250.0 +BRK-A,1984-07-05,1250.0 +BRK-A,1984-07-06,1235.0 +BRK-A,1984-07-09,1235.0 +BRK-A,1984-07-10,1235.0 +BRK-A,1984-07-11,1235.0 +BRK-A,1984-07-12,1240.0 +BRK-A,1984-07-13,1240.0 +BRK-A,1984-07-16,1240.0 +BRK-A,1984-07-17,1245.0 +BRK-A,1984-07-18,1245.0 +BRK-A,1984-07-19,1245.0 +BRK-A,1984-07-20,1245.0 +BRK-A,1984-07-23,1245.0 +BRK-A,1984-07-24,1245.0 +BRK-A,1984-07-25,1245.0 +BRK-A,1984-07-26,1245.0 +BRK-A,1984-07-27,1245.0 +BRK-A,1984-07-30,1245.0 +BRK-A,1984-07-31,1240.0 +BRK-A,1984-08-01,1235.0 +BRK-A,1984-08-02,1230.0 +BRK-A,1984-08-03,1235.0 +BRK-A,1984-08-06,1250.0 +BRK-A,1984-08-07,1255.0 +BRK-A,1984-08-08,1260.0 +BRK-A,1984-08-09,1285.0 +BRK-A,1984-08-10,1285.0 +BRK-A,1984-08-13,1285.0 +BRK-A,1984-08-14,1285.0 +BRK-A,1984-08-15,1285.0 +BRK-A,1984-08-16,1285.0 +BRK-A,1984-08-17,1285.0 +BRK-A,1984-08-20,1285.0 +BRK-A,1984-08-21,1290.0 +BRK-A,1984-08-22,1290.0 +BRK-A,1984-08-23,1290.0 +BRK-A,1984-08-24,1290.0 +BRK-A,1984-08-27,1290.0 +BRK-A,1984-08-28,1290.0 +BRK-A,1984-08-29,1290.0 +BRK-A,1984-08-30,1290.0 +BRK-A,1984-08-31,1290.0 +BRK-A,1984-09-04,1290.0 +BRK-A,1984-09-05,1290.0 +BRK-A,1984-09-06,1290.0 +BRK-A,1984-09-07,1290.0 +BRK-A,1984-09-10,1290.0 +BRK-A,1984-09-11,1290.0 +BRK-A,1984-09-12,1290.0 +BRK-A,1984-09-13,1290.0 +BRK-A,1984-09-14,1295.0 +BRK-A,1984-09-17,1295.0 +BRK-A,1984-09-18,1295.0 +BRK-A,1984-09-19,1295.0 +BRK-A,1984-09-20,1295.0 +BRK-A,1984-09-21,1295.0 +BRK-A,1984-09-24,1300.0 +BRK-A,1984-09-25,1300.0 +BRK-A,1984-09-26,1300.0 +BRK-A,1984-09-27,1300.0 +BRK-A,1984-09-28,1305.0 +BRK-A,1984-10-01,1305.0 +BRK-A,1984-10-02,1305.0 +BRK-A,1984-10-03,1305.0 +BRK-A,1984-10-04,1305.0 +BRK-A,1984-10-05,1305.0 +BRK-A,1984-10-08,1305.0 +BRK-A,1984-10-09,1300.0 +BRK-A,1984-10-10,1300.0 +BRK-A,1984-10-11,1300.0 +BRK-A,1984-10-12,1300.0 +BRK-A,1984-10-15,1300.0 +BRK-A,1984-10-16,1300.0 +BRK-A,1984-10-17,1300.0 +BRK-A,1984-10-18,1300.0 +BRK-A,1984-10-19,1300.0 +BRK-A,1984-10-22,1300.0 +BRK-A,1984-10-23,1300.0 +BRK-A,1984-10-24,1300.0 +BRK-A,1984-10-25,1300.0 +BRK-A,1984-10-26,1300.0 +BRK-A,1984-10-29,1300.0 +BRK-A,1984-10-30,1300.0 +BRK-A,1984-10-31,1300.0 +BRK-A,1984-11-01,1300.0 +BRK-A,1984-11-02,1300.0 +BRK-A,1984-11-05,1300.0 +BRK-A,1984-11-06,1300.0 +BRK-A,1984-11-07,1300.0 +BRK-A,1984-11-08,1300.0 +BRK-A,1984-11-09,1300.0 +BRK-A,1984-11-12,1300.0 +BRK-A,1984-11-13,1300.0 +BRK-A,1984-11-14,1300.0 +BRK-A,1984-11-15,1300.0 +BRK-A,1984-11-16,1300.0 +BRK-A,1984-11-19,1295.0 +BRK-A,1984-11-20,1295.0 +BRK-A,1984-11-21,1295.0 +BRK-A,1984-11-23,1300.0 +BRK-A,1984-11-26,1300.0 +BRK-A,1984-11-27,1300.0 +BRK-A,1984-11-28,1300.0 +BRK-A,1984-11-29,1290.0 +BRK-A,1984-11-30,1280.0 +BRK-A,1984-12-03,1280.0 +BRK-A,1984-12-04,1280.0 +BRK-A,1984-12-05,1275.0 +BRK-A,1984-12-06,1275.0 +BRK-A,1984-12-07,1275.0 +BRK-A,1984-12-10,1265.0 +BRK-A,1984-12-11,1265.0 +BRK-A,1984-12-12,1265.0 +BRK-A,1984-12-13,1265.0 +BRK-A,1984-12-14,1265.0 +BRK-A,1984-12-17,1265.0 +BRK-A,1984-12-18,1265.0 +BRK-A,1984-12-19,1265.0 +BRK-A,1984-12-20,1265.0 +BRK-A,1984-12-21,1265.0 +BRK-A,1984-12-24,1270.0 +BRK-A,1984-12-26,1270.0 +BRK-A,1984-12-27,1270.0 +BRK-A,1984-12-28,1270.0 +BRK-A,1984-12-31,1275.0 +BRK-A,1985-01-02,1275.0 +BRK-A,1985-01-03,1275.0 +BRK-A,1985-01-04,1275.0 +BRK-A,1985-01-07,1285.0 +BRK-A,1985-01-08,1295.0 +BRK-A,1985-01-09,1295.0 +BRK-A,1985-01-10,1300.0 +BRK-A,1985-01-11,1300.0 +BRK-A,1985-01-14,1305.0 +BRK-A,1985-01-15,1305.0 +BRK-A,1985-01-16,1305.0 +BRK-A,1985-01-17,1305.0 +BRK-A,1985-01-18,1305.0 +BRK-A,1985-01-21,1310.0 +BRK-A,1985-01-22,1320.0 +BRK-A,1985-01-23,1330.0 +BRK-A,1985-01-24,1340.0 +BRK-A,1985-01-25,1340.0 +BRK-A,1985-01-28,1345.0 +BRK-A,1985-01-29,1345.0 +BRK-A,1985-01-30,1370.0 +BRK-A,1985-01-31,1395.0 +BRK-A,1985-02-01,1400.0 +BRK-A,1985-02-04,1430.0 +BRK-A,1985-02-05,1435.0 +BRK-A,1985-02-06,1440.0 +BRK-A,1985-02-07,1460.0 +BRK-A,1985-02-08,1470.0 +BRK-A,1985-02-11,1480.0 +BRK-A,1985-02-12,1480.0 +BRK-A,1985-02-13,1485.0 +BRK-A,1985-02-14,1485.0 +BRK-A,1985-02-15,1490.0 +BRK-A,1985-02-19,1490.0 +BRK-A,1985-02-20,1490.0 +BRK-A,1985-02-21,1490.0 +BRK-A,1985-02-22,1490.0 +BRK-A,1985-02-25,1490.0 +BRK-A,1985-02-26,1490.0 +BRK-A,1985-02-27,1490.0 +BRK-A,1985-02-28,1490.0 +BRK-A,1985-03-01,1490.0 +BRK-A,1985-03-04,1490.0 +BRK-A,1985-03-05,1490.0 +BRK-A,1985-03-06,1495.0 +BRK-A,1985-03-07,1495.0 +BRK-A,1985-03-08,1490.0 +BRK-A,1985-03-11,1480.0 +BRK-A,1985-03-12,1480.0 +BRK-A,1985-03-13,1480.0 +BRK-A,1985-03-14,1480.0 +BRK-A,1985-03-15,1475.0 +BRK-A,1985-03-18,1490.0 +BRK-A,1985-03-19,1650.0 +BRK-A,1985-03-20,1700.0 +BRK-A,1985-03-21,1735.0 +BRK-A,1985-03-22,1770.0 +BRK-A,1985-03-25,1850.0 +BRK-A,1985-03-26,1800.0 +BRK-A,1985-03-27,1820.0 +BRK-A,1985-03-28,1820.0 +BRK-A,1985-03-29,1815.0 +BRK-A,1985-04-01,1825.0 +BRK-A,1985-04-02,1830.0 +BRK-A,1985-04-03,1825.0 +BRK-A,1985-04-04,1820.0 +BRK-A,1985-04-08,1820.0 +BRK-A,1985-04-09,1785.0 +BRK-A,1985-04-10,1775.0 +BRK-A,1985-04-11,1760.0 +BRK-A,1985-04-12,1730.0 +BRK-A,1985-04-15,1730.0 +BRK-A,1985-04-16,1730.0 +BRK-A,1985-04-17,1760.0 +BRK-A,1985-04-18,1760.0 +BRK-A,1985-04-19,1770.0 +BRK-A,1985-04-22,1790.0 +BRK-A,1985-04-23,1815.0 +BRK-A,1985-04-24,1835.0 +BRK-A,1985-04-25,1845.0 +BRK-A,1985-04-26,1850.0 +BRK-A,1985-04-29,1855.0 +BRK-A,1985-04-30,1850.0 +BRK-A,1985-05-01,1850.0 +BRK-A,1985-05-02,1835.0 +BRK-A,1985-05-03,1830.0 +BRK-A,1985-05-06,1825.0 +BRK-A,1985-05-07,1835.0 +BRK-A,1985-05-08,1845.0 +BRK-A,1985-05-09,1830.0 +BRK-A,1985-05-10,1845.0 +BRK-A,1985-05-13,1830.0 +BRK-A,1985-05-14,1845.0 +BRK-A,1985-05-15,1810.0 +BRK-A,1985-05-16,1835.0 +BRK-A,1985-05-17,1855.0 +BRK-A,1985-05-20,1855.0 +BRK-A,1985-05-21,1830.0 +BRK-A,1985-05-22,1860.0 +BRK-A,1985-05-23,1865.0 +BRK-A,1985-05-24,1860.0 +BRK-A,1985-05-28,1860.0 +BRK-A,1985-05-29,1840.0 +BRK-A,1985-05-30,1865.0 +BRK-A,1985-05-31,1860.0 +BRK-A,1985-06-03,1850.0 +BRK-A,1985-06-04,1860.0 +BRK-A,1985-06-05,1865.0 +BRK-A,1985-06-06,1865.0 +BRK-A,1985-06-07,1880.0 +BRK-A,1985-06-10,1860.0 +BRK-A,1985-06-11,1865.0 +BRK-A,1985-06-12,1900.0 +BRK-A,1985-06-13,1900.0 +BRK-A,1985-06-14,1900.0 +BRK-A,1985-06-17,1905.0 +BRK-A,1985-06-18,1885.0 +BRK-A,1985-06-19,1915.0 +BRK-A,1985-06-20,1900.0 +BRK-A,1985-06-21,1915.0 +BRK-A,1985-06-24,1990.0 +BRK-A,1985-06-25,1948.0 +BRK-A,1985-06-26,1948.0 +BRK-A,1985-06-27,2145.0 +BRK-A,1985-06-28,2150.0 +BRK-A,1985-07-01,2195.0 +BRK-A,1985-07-02,2175.0 +BRK-A,1985-07-03,2175.0 +BRK-A,1985-07-05,2173.0 +BRK-A,1985-07-08,2195.0 +BRK-A,1985-07-09,2195.0 +BRK-A,1985-07-10,2195.0 +BRK-A,1985-07-11,2235.0 +BRK-A,1985-07-12,2205.0 +BRK-A,1985-07-15,2235.0 +BRK-A,1985-07-16,2205.0 +BRK-A,1985-07-17,2235.0 +BRK-A,1985-07-18,2200.0 +BRK-A,1985-07-19,2230.0 +BRK-A,1985-07-22,2235.0 +BRK-A,1985-07-23,2230.0 +BRK-A,1985-07-24,2130.0 +BRK-A,1985-07-25,2120.0 +BRK-A,1985-07-26,2075.0 +BRK-A,1985-07-29,2065.0 +BRK-A,1985-07-30,2105.0 +BRK-A,1985-07-31,2110.0 +BRK-A,1985-08-01,2120.0 +BRK-A,1985-08-02,2117.0 +BRK-A,1985-08-05,2093.0 +BRK-A,1985-08-06,2088.0 +BRK-A,1985-08-07,2120.0 +BRK-A,1985-08-08,2115.0 +BRK-A,1985-08-09,2110.0 +BRK-A,1985-08-12,2110.0 +BRK-A,1985-08-13,2023.0 +BRK-A,1985-08-14,2070.0 +BRK-A,1985-08-15,2070.0 +BRK-A,1985-08-16,2090.0 +BRK-A,1985-08-19,2075.0 +BRK-A,1985-08-20,2050.0 +BRK-A,1985-08-21,2040.0 +BRK-A,1985-08-22,2040.0 +BRK-A,1985-08-23,1973.0 +BRK-A,1985-08-26,2050.0 +BRK-A,1985-08-27,2050.0 +BRK-A,1985-08-28,2015.0 +BRK-A,1985-08-29,2050.0 +BRK-A,1985-08-30,2040.0 +BRK-A,1985-09-03,2025.0 +BRK-A,1985-09-04,2050.0 +BRK-A,1985-09-05,2060.0 +BRK-A,1985-09-06,2060.0 +BRK-A,1985-09-09,2060.0 +BRK-A,1985-09-10,2050.0 +BRK-A,1985-09-11,2050.0 +BRK-A,1985-09-12,2030.0 +BRK-A,1985-09-13,2065.0 +BRK-A,1985-09-16,2065.0 +BRK-A,1985-09-17,2060.0 +BRK-A,1985-09-18,2015.0 +BRK-A,1985-09-19,2035.0 +BRK-A,1985-09-20,2035.0 +BRK-A,1985-09-23,2030.0 +BRK-A,1985-09-24,2040.0 +BRK-A,1985-09-25,2040.0 +BRK-A,1985-09-26,2050.0 +BRK-A,1985-09-30,2120.0 +BRK-A,1985-10-01,2120.0 +BRK-A,1985-10-02,2125.0 +BRK-A,1985-10-03,2175.0 +BRK-A,1985-10-04,2150.0 +BRK-A,1985-10-07,2170.0 +BRK-A,1985-10-08,2190.0 +BRK-A,1985-10-09,2195.0 +BRK-A,1985-10-10,2195.0 +BRK-A,1985-10-11,2195.0 +BRK-A,1985-10-14,2190.0 +BRK-A,1985-10-15,2190.0 +BRK-A,1985-10-16,2212.0 +BRK-A,1985-10-17,2320.0 +BRK-A,1985-10-18,2335.0 +BRK-A,1985-10-21,2410.0 +BRK-A,1985-10-22,2430.0 +BRK-A,1985-10-23,2475.0 +BRK-A,1985-10-24,2570.0 +BRK-A,1985-10-25,2630.0 +BRK-A,1985-10-28,2670.0 +BRK-A,1985-10-29,2580.0 +BRK-A,1985-10-30,2625.0 +BRK-A,1985-10-31,2620.0 +BRK-A,1985-11-01,2580.0 +BRK-A,1985-11-04,2485.0 +BRK-A,1985-11-05,2475.0 +BRK-A,1985-11-06,2525.0 +BRK-A,1985-11-07,2550.0 +BRK-A,1985-11-08,2525.0 +BRK-A,1985-11-11,2580.0 +BRK-A,1985-11-12,2620.0 +BRK-A,1985-11-13,2630.0 +BRK-A,1985-11-14,2630.0 +BRK-A,1985-11-15,2600.0 +BRK-A,1985-11-18,2600.0 +BRK-A,1985-11-19,2630.0 +BRK-A,1985-11-20,2615.0 +BRK-A,1985-11-21,2630.0 +BRK-A,1985-11-22,2630.0 +BRK-A,1985-11-25,2600.0 +BRK-A,1985-11-26,2630.0 +BRK-A,1985-11-27,2630.0 +BRK-A,1985-11-29,2625.0 +BRK-A,1985-12-02,2600.0 +BRK-A,1985-12-03,2630.0 +BRK-A,1985-12-04,2630.0 +BRK-A,1985-12-05,2600.0 +BRK-A,1985-12-06,2625.0 +BRK-A,1985-12-09,2600.0 +BRK-A,1985-12-10,2630.0 +BRK-A,1985-12-11,2610.0 +BRK-A,1985-12-12,2600.0 +BRK-A,1985-12-13,2620.0 +BRK-A,1985-12-16,2585.0 +BRK-A,1985-12-17,2625.0 +BRK-A,1985-12-18,2625.0 +BRK-A,1985-12-19,2600.0 +BRK-A,1985-12-20,2480.0 +BRK-A,1985-12-23,2525.0 +BRK-A,1985-12-24,2510.0 +BRK-A,1985-12-26,2510.0 +BRK-A,1985-12-27,2500.0 +BRK-A,1985-12-30,2480.0 +BRK-A,1985-12-31,2470.0 +BRK-A,1986-01-02,2450.0 +BRK-A,1986-01-03,2450.0 +BRK-A,1986-01-06,2430.0 +BRK-A,1986-01-07,2470.0 +BRK-A,1986-01-08,2470.0 +BRK-A,1986-01-09,2470.0 +BRK-A,1986-01-10,2430.0 +BRK-A,1986-01-13,2435.0 +BRK-A,1986-01-14,2450.0 +BRK-A,1986-01-15,2410.0 +BRK-A,1986-01-16,2400.0 +BRK-A,1986-01-17,2375.0 +BRK-A,1986-01-20,2380.0 +BRK-A,1986-01-21,2350.0 +BRK-A,1986-01-22,2300.0 +BRK-A,1986-01-23,2280.0 +BRK-A,1986-01-24,2250.0 +BRK-A,1986-01-27,2275.0 +BRK-A,1986-01-28,2265.0 +BRK-A,1986-01-29,2250.0 +BRK-A,1986-01-30,2260.0 +BRK-A,1986-01-31,2255.0 +BRK-A,1986-02-03,2310.0 +BRK-A,1986-02-04,2315.0 +BRK-A,1986-02-05,2370.0 +BRK-A,1986-02-06,2430.0 +BRK-A,1986-02-07,2470.0 +BRK-A,1986-02-10,2440.0 +BRK-A,1986-02-11,2460.0 +BRK-A,1986-02-12,2480.0 +BRK-A,1986-02-13,2440.0 +BRK-A,1986-02-14,2435.0 +BRK-A,1986-02-18,2470.0 +BRK-A,1986-02-19,2475.0 +BRK-A,1986-02-20,2550.0 +BRK-A,1986-02-21,2540.0 +BRK-A,1986-02-24,2700.0 +BRK-A,1986-02-25,2670.0 +BRK-A,1986-02-26,2710.0 +BRK-A,1986-02-27,2700.0 +BRK-A,1986-02-28,2760.0 +BRK-A,1986-03-03,2800.0 +BRK-A,1986-03-04,2890.0 +BRK-A,1986-03-05,3010.0 +BRK-A,1986-03-06,2965.0 +BRK-A,1986-03-07,2990.0 +BRK-A,1986-03-10,3030.0 +BRK-A,1986-03-11,3120.0 +BRK-A,1986-03-12,3170.0 +BRK-A,1986-03-13,3210.0 +BRK-A,1986-03-14,3200.0 +BRK-A,1986-03-17,3110.0 +BRK-A,1986-03-18,3160.0 +BRK-A,1986-03-19,3075.0 +BRK-A,1986-03-20,2980.0 +BRK-A,1986-03-21,3030.0 +BRK-A,1986-03-24,3070.0 +BRK-A,1986-03-25,3010.0 +BRK-A,1986-03-26,3080.0 +BRK-A,1986-03-27,3080.0 +BRK-A,1986-03-31,3120.0 +BRK-A,1986-04-01,3075.0 +BRK-A,1986-04-02,3140.0 +BRK-A,1986-04-03,3030.0 +BRK-A,1986-04-04,2965.0 +BRK-A,1986-04-07,2850.0 +BRK-A,1986-04-08,2800.0 +BRK-A,1986-04-09,2950.0 +BRK-A,1986-04-10,2940.0 +BRK-A,1986-04-11,2840.0 +BRK-A,1986-04-14,2800.0 +BRK-A,1986-04-15,2810.0 +BRK-A,1986-04-16,2810.0 +BRK-A,1986-04-17,2880.0 +BRK-A,1986-04-18,2895.0 +BRK-A,1986-04-21,2945.0 +BRK-A,1986-04-22,2965.0 +BRK-A,1986-04-23,2955.0 +BRK-A,1986-04-24,2935.0 +BRK-A,1986-04-25,2970.0 +BRK-A,1986-04-28,2940.0 +BRK-A,1986-04-29,2970.0 +BRK-A,1986-04-30,2910.0 +BRK-A,1986-05-01,2880.0 +BRK-A,1986-05-02,2850.0 +BRK-A,1986-05-05,2825.0 +BRK-A,1986-05-06,2820.0 +BRK-A,1986-05-07,2825.0 +BRK-A,1986-05-08,2835.0 +BRK-A,1986-05-09,2810.0 +BRK-A,1986-05-12,2810.0 +BRK-A,1986-05-13,2800.0 +BRK-A,1986-05-14,2780.0 +BRK-A,1986-05-15,2740.0 +BRK-A,1986-05-16,2660.0 +BRK-A,1986-05-19,2700.0 +BRK-A,1986-05-20,2695.0 +BRK-A,1986-05-21,2700.0 +BRK-A,1986-05-22,2790.0 +BRK-A,1986-05-23,2820.0 +BRK-A,1986-05-27,2825.0 +BRK-A,1986-05-28,2860.0 +BRK-A,1986-05-29,2810.0 +BRK-A,1986-05-30,2860.0 +BRK-A,1986-06-02,2800.0 +BRK-A,1986-06-03,2825.0 +BRK-A,1986-06-04,2790.0 +BRK-A,1986-06-05,2765.0 +BRK-A,1986-06-06,2700.0 +BRK-A,1986-06-09,2690.0 +BRK-A,1986-06-10,2700.0 +BRK-A,1986-06-11,2740.0 +BRK-A,1986-06-12,2750.0 +BRK-A,1986-06-13,2820.0 +BRK-A,1986-06-16,2760.0 +BRK-A,1986-06-17,2820.0 +BRK-A,1986-06-18,2770.0 +BRK-A,1986-06-19,2770.0 +BRK-A,1986-06-20,2825.0 +BRK-A,1986-06-23,2850.0 +BRK-A,1986-06-24,2850.0 +BRK-A,1986-06-25,2910.0 +BRK-A,1986-06-26,2910.0 +BRK-A,1986-06-27,2985.0 +BRK-A,1986-06-30,2975.0 +BRK-A,1986-07-01,3005.0 +BRK-A,1986-07-02,3035.0 +BRK-A,1986-07-03,3010.0 +BRK-A,1986-07-07,2950.0 +BRK-A,1986-07-08,2820.0 +BRK-A,1986-07-09,2860.0 +BRK-A,1986-07-10,2850.0 +BRK-A,1986-07-11,2800.0 +BRK-A,1986-07-14,2800.0 +BRK-A,1986-07-15,2770.0 +BRK-A,1986-07-16,2740.0 +BRK-A,1986-07-17,2725.0 +BRK-A,1986-07-18,2775.0 +BRK-A,1986-07-21,2800.0 +BRK-A,1986-07-22,2810.0 +BRK-A,1986-07-23,2845.0 +BRK-A,1986-07-24,2850.0 +BRK-A,1986-07-25,2835.0 +BRK-A,1986-07-28,2875.0 +BRK-A,1986-07-29,2870.0 +BRK-A,1986-07-30,2860.0 +BRK-A,1986-07-31,2825.0 +BRK-A,1986-08-01,2860.0 +BRK-A,1986-08-04,2780.0 +BRK-A,1986-08-05,2790.0 +BRK-A,1986-08-06,2780.0 +BRK-A,1986-08-07,2785.0 +BRK-A,1986-08-08,2850.0 +BRK-A,1986-08-11,2865.0 +BRK-A,1986-08-12,2950.0 +BRK-A,1986-08-13,2980.0 +BRK-A,1986-08-14,3050.0 +BRK-A,1986-08-15,3030.0 +BRK-A,1986-08-18,3025.0 +BRK-A,1986-08-19,2990.0 +BRK-A,1986-08-20,2990.0 +BRK-A,1986-08-21,2995.0 +BRK-A,1986-08-22,2990.0 +BRK-A,1986-08-25,3000.0 +BRK-A,1986-08-26,2940.0 +BRK-A,1986-08-27,2950.0 +BRK-A,1986-08-28,2925.0 +BRK-A,1986-08-29,2900.0 +BRK-A,1986-09-02,2950.0 +BRK-A,1986-09-03,2900.0 +BRK-A,1986-09-04,2870.0 +BRK-A,1986-09-05,2920.0 +BRK-A,1986-09-08,2870.0 +BRK-A,1986-09-09,2860.0 +BRK-A,1986-09-10,2840.0 +BRK-A,1986-09-11,2725.0 +BRK-A,1986-09-12,2675.0 +BRK-A,1986-09-15,2675.0 +BRK-A,1986-09-16,2625.0 +BRK-A,1986-09-17,2675.0 +BRK-A,1986-09-18,2675.0 +BRK-A,1986-09-19,2665.0 +BRK-A,1986-09-22,2675.0 +BRK-A,1986-09-23,2625.0 +BRK-A,1986-09-24,2660.0 +BRK-A,1986-09-25,2670.0 +BRK-A,1986-09-26,2625.0 +BRK-A,1986-09-29,2625.0 +BRK-A,1986-09-30,2625.0 +BRK-A,1986-10-01,2650.0 +BRK-A,1986-10-02,2670.0 +BRK-A,1986-10-03,2625.0 +BRK-A,1986-10-06,2670.0 +BRK-A,1986-10-07,2670.0 +BRK-A,1986-10-08,2670.0 +BRK-A,1986-10-09,2650.0 +BRK-A,1986-10-10,2670.0 +BRK-A,1986-10-13,2680.0 +BRK-A,1986-10-14,2690.0 +BRK-A,1986-10-15,2705.0 +BRK-A,1986-10-16,2715.0 +BRK-A,1986-10-17,2760.0 +BRK-A,1986-10-20,2810.0 +BRK-A,1986-10-21,2810.0 +BRK-A,1986-10-22,2840.0 +BRK-A,1986-10-23,2760.0 +BRK-A,1986-10-24,2780.0 +BRK-A,1986-10-27,2810.0 +BRK-A,1986-10-28,2810.0 +BRK-A,1986-10-29,2790.0 +BRK-A,1986-10-30,2840.0 +BRK-A,1986-10-31,2875.0 +BRK-A,1986-11-03,2880.0 +BRK-A,1986-11-04,2900.0 +BRK-A,1986-11-05,2910.0 +BRK-A,1986-11-06,2925.0 +BRK-A,1986-11-07,2925.0 +BRK-A,1986-11-10,2910.0 +BRK-A,1986-11-11,2890.0 +BRK-A,1986-11-12,2890.0 +BRK-A,1986-11-13,2895.0 +BRK-A,1986-11-14,2880.0 +BRK-A,1986-11-17,2844.0 +BRK-A,1986-11-18,2840.0 +BRK-A,1986-11-19,2810.0 +BRK-A,1986-11-20,2800.0 +BRK-A,1986-11-21,2800.0 +BRK-A,1986-11-24,2790.0 +BRK-A,1986-11-25,2765.0 +BRK-A,1986-11-26,2740.0 +BRK-A,1986-11-28,2740.0 +BRK-A,1986-12-01,2740.0 +BRK-A,1986-12-02,2770.0 +BRK-A,1986-12-03,2820.0 +BRK-A,1986-12-04,2830.0 +BRK-A,1986-12-05,2810.0 +BRK-A,1986-12-08,2790.0 +BRK-A,1986-12-09,2810.0 +BRK-A,1986-12-10,2790.0 +BRK-A,1986-12-11,2790.0 +BRK-A,1986-12-12,2730.0 +BRK-A,1986-12-15,2725.0 +BRK-A,1986-12-16,2715.0 +BRK-A,1986-12-17,2765.0 +BRK-A,1986-12-18,2765.0 +BRK-A,1986-12-19,2780.0 +BRK-A,1986-12-22,2730.0 +BRK-A,1986-12-23,2730.0 +BRK-A,1986-12-24,2735.0 +BRK-A,1986-12-26,2780.0 +BRK-A,1986-12-29,2750.0 +BRK-A,1986-12-30,2765.0 +BRK-A,1986-12-31,2820.0 +BRK-A,1987-01-02,2915.0 +BRK-A,1987-01-05,2970.0 +BRK-A,1987-01-06,2990.0 +BRK-A,1987-01-07,3010.0 +BRK-A,1987-01-08,2990.0 +BRK-A,1987-01-09,2970.0 +BRK-A,1987-01-12,2990.0 +BRK-A,1987-01-13,3020.0 +BRK-A,1987-01-14,3050.0 +BRK-A,1987-01-15,3095.0 +BRK-A,1987-01-16,3060.0 +BRK-A,1987-01-19,3085.0 +BRK-A,1987-01-20,3040.0 +BRK-A,1987-01-21,3025.0 +BRK-A,1987-01-22,3100.0 +BRK-A,1987-01-23,3100.0 +BRK-A,1987-01-26,3010.0 +BRK-A,1987-01-27,3050.0 +BRK-A,1987-01-28,3105.0 +BRK-A,1987-01-29,3090.0 +BRK-A,1987-01-30,3100.0 +BRK-A,1987-02-02,3100.0 +BRK-A,1987-02-03,3100.0 +BRK-A,1987-02-04,3130.0 +BRK-A,1987-02-05,3130.0 +BRK-A,1987-02-06,3110.0 +BRK-A,1987-02-09,3140.0 +BRK-A,1987-02-10,3135.0 +BRK-A,1987-02-11,3095.0 +BRK-A,1987-02-12,3100.0 +BRK-A,1987-02-13,3125.0 +BRK-A,1987-02-17,3130.0 +BRK-A,1987-02-18,3315.0 +BRK-A,1987-02-19,3430.0 +BRK-A,1987-02-20,3420.0 +BRK-A,1987-02-23,3330.0 +BRK-A,1987-02-24,3350.0 +BRK-A,1987-02-25,3340.0 +BRK-A,1987-02-26,3350.0 +BRK-A,1987-02-27,3360.0 +BRK-A,1987-03-02,3380.0 +BRK-A,1987-03-03,3365.0 +BRK-A,1987-03-04,3340.0 +BRK-A,1987-03-05,3420.0 +BRK-A,1987-03-06,3470.0 +BRK-A,1987-03-09,3485.0 +BRK-A,1987-03-10,3535.0 +BRK-A,1987-03-11,3595.0 +BRK-A,1987-03-12,3630.0 +BRK-A,1987-03-13,3630.0 +BRK-A,1987-03-16,3490.0 +BRK-A,1987-03-17,3510.0 +BRK-A,1987-03-18,3495.0 +BRK-A,1987-03-19,3520.0 +BRK-A,1987-03-20,3510.0 +BRK-A,1987-03-23,3530.0 +BRK-A,1987-03-24,3585.0 +BRK-A,1987-03-25,3545.0 +BRK-A,1987-03-26,3550.0 +BRK-A,1987-03-27,3455.0 +BRK-A,1987-03-30,3450.0 +BRK-A,1987-03-31,3520.0 +BRK-A,1987-04-01,3490.0 +BRK-A,1987-04-02,3450.0 +BRK-A,1987-04-03,3420.0 +BRK-A,1987-04-06,3470.0 +BRK-A,1987-04-07,3490.0 +BRK-A,1987-04-08,3520.0 +BRK-A,1987-04-09,3515.0 +BRK-A,1987-04-10,3490.0 +BRK-A,1987-04-13,3455.0 +BRK-A,1987-04-14,3390.0 +BRK-A,1987-04-15,3390.0 +BRK-A,1987-04-16,3440.0 +BRK-A,1987-04-20,3470.0 +BRK-A,1987-04-21,3470.0 +BRK-A,1987-04-22,3440.0 +BRK-A,1987-04-23,3440.0 +BRK-A,1987-04-24,3430.0 +BRK-A,1987-04-27,3350.0 +BRK-A,1987-04-28,3350.0 +BRK-A,1987-04-29,3390.0 +BRK-A,1987-04-30,3380.0 +BRK-A,1987-05-01,3350.0 +BRK-A,1987-05-04,3420.0 +BRK-A,1987-05-05,3440.0 +BRK-A,1987-05-06,3440.0 +BRK-A,1987-05-07,3470.0 +BRK-A,1987-05-08,3460.0 +BRK-A,1987-05-11,3465.0 +BRK-A,1987-05-12,3510.0 +BRK-A,1987-05-13,3470.0 +BRK-A,1987-05-14,3510.0 +BRK-A,1987-05-15,3500.0 +BRK-A,1987-05-18,3450.0 +BRK-A,1987-05-19,3470.0 +BRK-A,1987-05-20,3415.0 +BRK-A,1987-05-21,3430.0 +BRK-A,1987-05-22,3420.0 +BRK-A,1987-05-26,3460.0 +BRK-A,1987-05-27,3450.0 +BRK-A,1987-05-28,3370.0 +BRK-A,1987-05-29,3410.0 +BRK-A,1987-06-01,3425.0 +BRK-A,1987-06-02,3380.0 +BRK-A,1987-06-03,3420.0 +BRK-A,1987-06-04,3400.0 +BRK-A,1987-06-05,3400.0 +BRK-A,1987-06-08,3390.0 +BRK-A,1987-06-09,3400.0 +BRK-A,1987-06-10,3400.0 +BRK-A,1987-06-11,3400.0 +BRK-A,1987-06-12,3380.0 +BRK-A,1987-06-15,3400.0 +BRK-A,1987-06-16,3400.0 +BRK-A,1987-06-17,3410.0 +BRK-A,1987-06-18,3480.0 +BRK-A,1987-06-19,3430.0 +BRK-A,1987-06-22,3430.0 +BRK-A,1987-06-23,3520.0 +BRK-A,1987-06-24,3520.0 +BRK-A,1987-06-25,3520.0 +BRK-A,1987-06-26,3480.0 +BRK-A,1987-06-29,3510.0 +BRK-A,1987-06-30,3500.0 +BRK-A,1987-07-01,3480.0 +BRK-A,1987-07-02,3440.0 +BRK-A,1987-07-06,3480.0 +BRK-A,1987-07-07,3550.0 +BRK-A,1987-07-08,3500.0 +BRK-A,1987-07-09,3520.0 +BRK-A,1987-07-10,3520.0 +BRK-A,1987-07-13,3550.0 +BRK-A,1987-07-14,3550.0 +BRK-A,1987-07-15,3640.0 +BRK-A,1987-07-16,3680.0 +BRK-A,1987-07-17,3710.0 +BRK-A,1987-07-20,3750.0 +BRK-A,1987-07-21,3740.0 +BRK-A,1987-07-22,3740.0 +BRK-A,1987-07-23,3780.0 +BRK-A,1987-07-24,3770.0 +BRK-A,1987-07-27,3820.0 +BRK-A,1987-07-28,3870.0 +BRK-A,1987-07-29,3870.0 +BRK-A,1987-07-30,3910.0 +BRK-A,1987-07-31,3960.0 +BRK-A,1987-08-03,3910.0 +BRK-A,1987-08-04,3960.0 +BRK-A,1987-08-05,3980.0 +BRK-A,1987-08-06,4130.0 +BRK-A,1987-08-07,4080.0 +BRK-A,1987-08-10,4105.0 +BRK-A,1987-08-11,4140.0 +BRK-A,1987-08-12,4120.0 +BRK-A,1987-08-13,4040.0 +BRK-A,1987-08-14,4180.0 +BRK-A,1987-08-17,4200.0 +BRK-A,1987-08-18,4080.0 +BRK-A,1987-08-19,4120.0 +BRK-A,1987-08-20,4080.0 +BRK-A,1987-08-21,4140.0 +BRK-A,1987-08-24,4040.0 +BRK-A,1987-08-25,3900.0 +BRK-A,1987-08-26,3870.0 +BRK-A,1987-08-27,3920.0 +BRK-A,1987-08-28,3940.0 +BRK-A,1987-08-31,3990.0 +BRK-A,1987-09-01,3900.0 +BRK-A,1987-09-02,3900.0 +BRK-A,1987-09-03,3800.0 +BRK-A,1987-09-04,3750.0 +BRK-A,1987-09-08,3750.0 +BRK-A,1987-09-09,3750.0 +BRK-A,1987-09-10,3770.0 +BRK-A,1987-09-11,3860.0 +BRK-A,1987-09-14,3890.0 +BRK-A,1987-09-15,3820.0 +BRK-A,1987-09-16,3940.0 +BRK-A,1987-09-17,3900.0 +BRK-A,1987-09-18,3900.0 +BRK-A,1987-09-21,3800.0 +BRK-A,1987-09-22,3880.0 +BRK-A,1987-09-23,3980.0 +BRK-A,1987-09-24,3800.0 +BRK-A,1987-09-25,3890.0 +BRK-A,1987-09-28,3900.0 +BRK-A,1987-09-29,4080.0 +BRK-A,1987-09-30,4220.0 +BRK-A,1987-10-01,4180.0 +BRK-A,1987-10-02,4250.0 +BRK-A,1987-10-05,4180.0 +BRK-A,1987-10-06,4160.0 +BRK-A,1987-10-07,4150.0 +BRK-A,1987-10-08,4050.0 +BRK-A,1987-10-09,4110.0 +BRK-A,1987-10-12,4025.0 +BRK-A,1987-10-13,4220.0 +BRK-A,1987-10-14,4140.0 +BRK-A,1987-10-15,4050.0 +BRK-A,1987-10-16,3890.0 +BRK-A,1987-10-19,3170.0 +BRK-A,1987-10-20,3290.0 +BRK-A,1987-10-21,3600.0 +BRK-A,1987-10-22,3440.0 +BRK-A,1987-10-23,3275.0 +BRK-A,1987-10-26,2900.0 +BRK-A,1987-10-27,2675.0 +BRK-A,1987-10-28,2900.0 +BRK-A,1987-10-29,3025.0 +BRK-A,1987-10-30,3325.0 +BRK-A,1987-11-02,3150.0 +BRK-A,1987-11-03,3000.0 +BRK-A,1987-11-04,2950.0 +BRK-A,1987-11-05,2900.0 +BRK-A,1987-11-06,3050.0 +BRK-A,1987-11-09,2900.0 +BRK-A,1987-11-10,2950.0 +BRK-A,1987-11-11,2975.0 +BRK-A,1987-11-12,3025.0 +BRK-A,1987-11-13,3025.0 +BRK-A,1987-11-16,3050.0 +BRK-A,1987-11-17,3050.0 +BRK-A,1987-11-18,2850.0 +BRK-A,1987-11-19,2900.0 +BRK-A,1987-11-20,2900.0 +BRK-A,1987-11-23,3025.0 +BRK-A,1987-11-24,2950.0 +BRK-A,1987-11-25,3075.0 +BRK-A,1987-11-27,2975.0 +BRK-A,1987-11-30,2900.0 +BRK-A,1987-12-01,2900.0 +BRK-A,1987-12-02,2800.0 +BRK-A,1987-12-03,2850.0 +BRK-A,1987-12-04,2750.0 +BRK-A,1987-12-07,2775.0 +BRK-A,1987-12-08,2850.0 +BRK-A,1987-12-09,2750.0 +BRK-A,1987-12-10,2800.0 +BRK-A,1987-12-11,2900.0 +BRK-A,1987-12-14,2975.0 +BRK-A,1987-12-15,2975.0 +BRK-A,1987-12-16,3050.0 +BRK-A,1987-12-17,3100.0 +BRK-A,1987-12-18,3050.0 +BRK-A,1987-12-21,3050.0 +BRK-A,1987-12-22,3025.0 +BRK-A,1987-12-23,3025.0 +BRK-A,1987-12-24,3050.0 +BRK-A,1987-12-28,3100.0 +BRK-A,1987-12-29,3025.0 +BRK-A,1987-12-30,3025.0 +BRK-A,1987-12-31,2950.0 +BRK-A,1988-01-04,3150.0 +BRK-A,1988-01-05,3075.0 +BRK-A,1988-01-06,3030.0 +BRK-A,1988-01-07,3075.0 +BRK-A,1988-01-08,3050.0 +BRK-A,1988-01-11,3075.0 +BRK-A,1988-01-12,3075.0 +BRK-A,1988-01-13,3050.0 +BRK-A,1988-01-14,3030.0 +BRK-A,1988-01-15,3075.0 +BRK-A,1988-01-18,3100.0 +BRK-A,1988-01-19,3150.0 +BRK-A,1988-01-20,3150.0 +BRK-A,1988-01-21,3030.0 +BRK-A,1988-01-22,3065.0 +BRK-A,1988-01-25,3200.0 +BRK-A,1988-01-26,3025.0 +BRK-A,1988-01-27,3100.0 +BRK-A,1988-01-28,3100.0 +BRK-A,1988-01-29,3030.0 +BRK-A,1988-02-01,3100.0 +BRK-A,1988-02-02,3150.0 +BRK-A,1988-02-03,3050.0 +BRK-A,1988-02-04,3150.0 +BRK-A,1988-02-05,3200.0 +BRK-A,1988-02-08,3150.0 +BRK-A,1988-02-09,3150.0 +BRK-A,1988-02-10,3200.0 +BRK-A,1988-02-11,3075.0 +BRK-A,1988-02-12,3050.0 +BRK-A,1988-02-16,3100.0 +BRK-A,1988-02-17,3150.0 +BRK-A,1988-02-18,3100.0 +BRK-A,1988-02-19,3075.0 +BRK-A,1988-02-22,3150.0 +BRK-A,1988-02-23,3150.0 +BRK-A,1988-02-24,3070.0 +BRK-A,1988-02-25,3100.0 +BRK-A,1988-02-26,3150.0 +BRK-A,1988-02-29,3150.0 +BRK-A,1988-03-01,3125.0 +BRK-A,1988-03-02,3200.0 +BRK-A,1988-03-03,3125.0 +BRK-A,1988-03-04,3125.0 +BRK-A,1988-03-07,3150.0 +BRK-A,1988-03-08,3225.0 +BRK-A,1988-03-09,3250.0 +BRK-A,1988-03-10,3200.0 +BRK-A,1988-03-11,3200.0 +BRK-A,1988-03-14,3150.0 +BRK-A,1988-03-15,3175.0 +BRK-A,1988-03-16,3125.0 +BRK-A,1988-03-17,3125.0 +BRK-A,1988-03-18,3250.0 +BRK-A,1988-03-21,3225.0 +BRK-A,1988-03-22,3250.0 +BRK-A,1988-03-23,3350.0 +BRK-A,1988-03-24,3450.0 +BRK-A,1988-03-25,3450.0 +BRK-A,1988-03-28,3350.0 +BRK-A,1988-03-29,3425.0 +BRK-A,1988-03-30,3400.0 +BRK-A,1988-03-31,3425.0 +BRK-A,1988-04-04,3500.0 +BRK-A,1988-04-05,3525.0 +BRK-A,1988-04-06,3525.0 +BRK-A,1988-04-07,3550.0 +BRK-A,1988-04-08,3600.0 +BRK-A,1988-04-11,3625.0 +BRK-A,1988-04-12,3625.0 +BRK-A,1988-04-13,3650.0 +BRK-A,1988-04-14,3450.0 +BRK-A,1988-04-15,3550.0 +BRK-A,1988-04-18,3650.0 +BRK-A,1988-04-19,3675.0 +BRK-A,1988-04-20,3675.0 +BRK-A,1988-04-21,3675.0 +BRK-A,1988-04-22,3725.0 +BRK-A,1988-04-25,3725.0 +BRK-A,1988-04-26,3700.0 +BRK-A,1988-04-27,3725.0 +BRK-A,1988-04-28,3750.0 +BRK-A,1988-04-29,3775.0 +BRK-A,1988-05-02,3700.0 +BRK-A,1988-05-03,3700.0 +BRK-A,1988-05-04,3750.0 +BRK-A,1988-05-05,3725.0 +BRK-A,1988-05-06,3775.0 +BRK-A,1988-05-09,3800.0 +BRK-A,1988-05-10,3825.0 +BRK-A,1988-05-11,3775.0 +BRK-A,1988-05-12,3700.0 +BRK-A,1988-05-13,3725.0 +BRK-A,1988-05-16,3775.0 +BRK-A,1988-05-17,3800.0 +BRK-A,1988-05-18,3740.0 +BRK-A,1988-05-19,3675.0 +BRK-A,1988-05-20,3675.0 +BRK-A,1988-05-23,3675.0 +BRK-A,1988-05-24,3800.0 +BRK-A,1988-05-25,3850.0 +BRK-A,1988-05-26,3810.0 +BRK-A,1988-05-27,3950.0 +BRK-A,1988-05-31,3925.0 +BRK-A,1988-06-01,3925.0 +BRK-A,1988-06-02,3925.0 +BRK-A,1988-06-03,3925.0 +BRK-A,1988-06-06,3925.0 +BRK-A,1988-06-07,4025.0 +BRK-A,1988-06-08,3950.0 +BRK-A,1988-06-09,4000.0 +BRK-A,1988-06-10,4000.0 +BRK-A,1988-06-13,4000.0 +BRK-A,1988-06-14,3950.0 +BRK-A,1988-06-15,4000.0 +BRK-A,1988-06-16,4000.0 +BRK-A,1988-06-17,3950.0 +BRK-A,1988-06-20,3975.0 +BRK-A,1988-06-21,4000.0 +BRK-A,1988-06-22,4025.0 +BRK-A,1988-06-23,4025.0 +BRK-A,1988-06-24,4000.0 +BRK-A,1988-06-27,4050.0 +BRK-A,1988-06-28,4050.0 +BRK-A,1988-06-29,4050.0 +BRK-A,1988-06-30,4150.0 +BRK-A,1988-07-01,4250.0 +BRK-A,1988-07-05,4250.0 +BRK-A,1988-07-06,4250.0 +BRK-A,1988-07-07,4250.0 +BRK-A,1988-07-08,4250.0 +BRK-A,1988-07-11,4425.0 +BRK-A,1988-07-12,4425.0 +BRK-A,1988-07-13,4425.0 +BRK-A,1988-07-14,4425.0 +BRK-A,1988-07-15,4400.0 +BRK-A,1988-07-18,4400.0 +BRK-A,1988-07-19,4400.0 +BRK-A,1988-07-20,4400.0 +BRK-A,1988-07-21,4400.0 +BRK-A,1988-07-22,4400.0 +BRK-A,1988-07-25,4400.0 +BRK-A,1988-07-26,4400.0 +BRK-A,1988-07-27,4375.0 +BRK-A,1988-07-28,4375.0 +BRK-A,1988-07-29,4375.0 +BRK-A,1988-08-01,4375.0 +BRK-A,1988-08-02,4375.0 +BRK-A,1988-08-03,4375.0 +BRK-A,1988-08-04,4375.0 +BRK-A,1988-08-05,4375.0 +BRK-A,1988-08-08,4375.0 +BRK-A,1988-08-09,4375.0 +BRK-A,1988-08-10,4375.0 +BRK-A,1988-08-11,4375.0 +BRK-A,1988-08-12,4250.0 +BRK-A,1988-08-15,4250.0 +BRK-A,1988-08-16,4250.0 +BRK-A,1988-08-17,4250.0 +BRK-A,1988-08-18,4250.0 +BRK-A,1988-08-19,4250.0 +BRK-A,1988-08-22,4250.0 +BRK-A,1988-08-23,4250.0 +BRK-A,1988-08-24,4400.0 +BRK-A,1988-08-25,4400.0 +BRK-A,1988-08-26,4400.0 +BRK-A,1988-08-29,4400.0 +BRK-A,1988-08-30,4300.0 +BRK-A,1988-08-31,4300.0 +BRK-A,1988-09-01,4300.0 +BRK-A,1988-09-02,4300.0 +BRK-A,1988-09-06,4375.0 +BRK-A,1988-09-07,4375.0 +BRK-A,1988-09-08,4375.0 +BRK-A,1988-09-09,4375.0 +BRK-A,1988-09-12,4500.0 +BRK-A,1988-09-13,4500.0 +BRK-A,1988-09-14,4550.0 +BRK-A,1988-09-15,4550.0 +BRK-A,1988-09-16,4550.0 +BRK-A,1988-09-19,4725.0 +BRK-A,1988-09-20,4725.0 +BRK-A,1988-09-21,4725.0 +BRK-A,1988-09-22,4725.0 +BRK-A,1988-09-23,4725.0 +BRK-A,1988-09-26,4725.0 +BRK-A,1988-09-27,4875.0 +BRK-A,1988-09-28,4875.0 +BRK-A,1988-09-29,4900.0 +BRK-A,1988-09-30,4800.0 +BRK-A,1988-10-03,4900.0 +BRK-A,1988-10-04,4900.0 +BRK-A,1988-10-05,4850.0 +BRK-A,1988-10-06,4825.0 +BRK-A,1988-10-07,4900.0 +BRK-A,1988-10-10,4900.0 +BRK-A,1988-10-11,4850.0 +BRK-A,1988-10-12,4900.0 +BRK-A,1988-10-13,4875.0 +BRK-A,1988-10-14,4850.0 +BRK-A,1988-10-17,4825.0 +BRK-A,1988-10-18,4700.0 +BRK-A,1988-10-19,4700.0 +BRK-A,1988-10-20,4750.0 +BRK-A,1988-10-21,4725.0 +BRK-A,1988-10-24,4715.0 +BRK-A,1988-10-25,4775.0 +BRK-A,1988-10-26,4775.0 +BRK-A,1988-10-27,4775.0 +BRK-A,1988-10-28,4750.0 +BRK-A,1988-10-31,4725.0 +BRK-A,1988-11-01,4775.0 +BRK-A,1988-11-02,4765.0 +BRK-A,1988-11-03,4775.0 +BRK-A,1988-11-04,4750.0 +BRK-A,1988-11-07,4775.0 +BRK-A,1988-11-08,4725.0 +BRK-A,1988-11-09,4775.0 +BRK-A,1988-11-10,4775.0 +BRK-A,1988-11-11,4800.0 +BRK-A,1988-11-14,4700.0 +BRK-A,1988-11-15,4750.0 +BRK-A,1988-11-16,4700.0 +BRK-A,1988-11-17,4700.0 +BRK-A,1988-11-18,4725.0 +BRK-A,1988-11-21,4740.0 +BRK-A,1988-11-22,4750.0 +BRK-A,1988-11-23,4750.0 +BRK-A,1988-11-25,4675.0 +BRK-A,1988-11-28,4675.0 +BRK-A,1988-11-29,4700.0 +BRK-A,1988-11-30,4700.0 +BRK-A,1988-12-01,4750.0 +BRK-A,1988-12-02,4900.0 +BRK-A,1988-12-05,4900.0 +BRK-A,1988-12-06,5000.0 +BRK-A,1988-12-07,5000.0 +BRK-A,1988-12-08,5000.0 +BRK-A,1988-12-09,5000.0 +BRK-A,1988-12-12,4950.0 +BRK-A,1988-12-13,4900.0 +BRK-A,1988-12-14,4900.0 +BRK-A,1988-12-15,4900.0 +BRK-A,1988-12-16,4900.0 +BRK-A,1988-12-19,4850.0 +BRK-A,1988-12-20,4825.0 +BRK-A,1988-12-21,4750.0 +BRK-A,1988-12-22,4700.0 +BRK-A,1988-12-23,4750.0 +BRK-A,1988-12-27,4725.0 +BRK-A,1988-12-28,4750.0 +BRK-A,1988-12-29,4750.0 +BRK-A,1988-12-30,4700.0 +BRK-A,1989-01-03,4650.0 +BRK-A,1989-01-04,4650.0 +BRK-A,1989-01-05,4675.0 +BRK-A,1989-01-06,4750.0 +BRK-A,1989-01-09,4725.0 +BRK-A,1989-01-10,4725.0 +BRK-A,1989-01-11,4725.0 +BRK-A,1989-01-12,4725.0 +BRK-A,1989-01-13,4700.0 +BRK-A,1989-01-16,4775.0 +BRK-A,1989-01-17,4725.0 +BRK-A,1989-01-18,4700.0 +BRK-A,1989-01-19,4675.0 +BRK-A,1989-01-20,4625.0 +BRK-A,1989-01-23,4750.0 +BRK-A,1989-01-24,4775.0 +BRK-A,1989-01-25,4775.0 +BRK-A,1989-01-26,4875.0 +BRK-A,1989-01-27,4925.0 +BRK-A,1989-01-30,4975.0 +BRK-A,1989-01-31,4925.0 +BRK-A,1989-02-01,5025.0 +BRK-A,1989-02-02,5000.0 +BRK-A,1989-02-03,4975.0 +BRK-A,1989-02-06,4975.0 +BRK-A,1989-02-07,4975.0 +BRK-A,1989-02-08,4900.0 +BRK-A,1989-02-09,4950.0 +BRK-A,1989-02-10,4925.0 +BRK-A,1989-02-13,4851.0 +BRK-A,1989-02-14,4825.0 +BRK-A,1989-02-15,4825.0 +BRK-A,1989-02-16,4850.0 +BRK-A,1989-02-17,4875.0 +BRK-A,1989-02-21,4850.0 +BRK-A,1989-02-22,4840.0 +BRK-A,1989-02-23,4825.0 +BRK-A,1989-02-24,4750.0 +BRK-A,1989-02-27,4725.0 +BRK-A,1989-02-28,4725.0 +BRK-A,1989-03-01,4760.0 +BRK-A,1989-03-02,4825.0 +BRK-A,1989-03-03,4800.0 +BRK-A,1989-03-06,4800.0 +BRK-A,1989-03-07,4825.0 +BRK-A,1989-03-08,4825.0 +BRK-A,1989-03-09,4825.0 +BRK-A,1989-03-10,4725.0 +BRK-A,1989-03-13,4735.0 +BRK-A,1989-03-14,4785.0 +BRK-A,1989-03-15,4800.0 +BRK-A,1989-03-16,4975.0 +BRK-A,1989-03-17,4915.0 +BRK-A,1989-03-20,4900.0 +BRK-A,1989-03-21,4925.0 +BRK-A,1989-03-22,4910.0 +BRK-A,1989-03-23,4910.0 +BRK-A,1989-03-27,4950.0 +BRK-A,1989-03-28,4950.0 +BRK-A,1989-03-29,4900.0 +BRK-A,1989-03-30,4920.0 +BRK-A,1989-03-31,4950.0 +BRK-A,1989-04-03,4990.0 +BRK-A,1989-04-04,5000.0 +BRK-A,1989-04-05,5050.0 +BRK-A,1989-04-06,5075.0 +BRK-A,1989-04-07,5200.0 +BRK-A,1989-04-10,5325.0 +BRK-A,1989-04-11,5375.0 +BRK-A,1989-04-12,5525.0 +BRK-A,1989-04-13,5675.0 +BRK-A,1989-04-14,5850.0 +BRK-A,1989-04-17,5875.0 +BRK-A,1989-04-18,5875.0 +BRK-A,1989-04-19,5850.0 +BRK-A,1989-04-20,5900.0 +BRK-A,1989-04-21,5875.0 +BRK-A,1989-04-24,5925.0 +BRK-A,1989-04-25,6000.0 +BRK-A,1989-04-26,6150.0 +BRK-A,1989-04-27,6350.0 +BRK-A,1989-04-28,6275.0 +BRK-A,1989-05-01,6200.0 +BRK-A,1989-05-02,6175.0 +BRK-A,1989-05-03,6100.0 +BRK-A,1989-05-04,5975.0 +BRK-A,1989-05-05,5950.0 +BRK-A,1989-05-08,5875.0 +BRK-A,1989-05-09,5715.0 +BRK-A,1989-05-10,5725.0 +BRK-A,1989-05-11,5800.0 +BRK-A,1989-05-12,5900.0 +BRK-A,1989-05-15,6075.0 +BRK-A,1989-05-16,6300.0 +BRK-A,1989-05-17,6250.0 +BRK-A,1989-05-18,6275.0 +BRK-A,1989-05-19,6250.0 +BRK-A,1989-05-22,6300.0 +BRK-A,1989-05-23,6275.0 +BRK-A,1989-05-24,6275.0 +BRK-A,1989-05-25,6200.0 +BRK-A,1989-05-26,6357.0 +BRK-A,1989-05-30,6325.0 +BRK-A,1989-05-31,6425.0 +BRK-A,1989-06-01,6375.0 +BRK-A,1989-06-02,6475.0 +BRK-A,1989-06-05,6465.0 +BRK-A,1989-06-06,6400.0 +BRK-A,1989-06-07,6500.0 +BRK-A,1989-06-08,6600.0 +BRK-A,1989-06-09,6825.0 +BRK-A,1989-06-12,6990.0 +BRK-A,1989-06-13,6775.0 +BRK-A,1989-06-14,6675.0 +BRK-A,1989-06-15,6610.0 +BRK-A,1989-06-16,6700.0 +BRK-A,1989-06-19,6750.0 +BRK-A,1989-06-20,6775.0 +BRK-A,1989-06-21,6725.0 +BRK-A,1989-06-22,6695.0 +BRK-A,1989-06-23,6875.0 +BRK-A,1989-06-26,6975.0 +BRK-A,1989-06-27,6800.0 +BRK-A,1989-06-28,6800.0 +BRK-A,1989-06-29,6675.0 +BRK-A,1989-06-30,6575.0 +BRK-A,1989-07-03,6725.0 +BRK-A,1989-07-05,6650.0 +BRK-A,1989-07-06,6725.0 +BRK-A,1989-07-07,6850.0 +BRK-A,1989-07-10,6800.0 +BRK-A,1989-07-11,6890.0 +BRK-A,1989-07-12,6860.0 +BRK-A,1989-07-13,6915.0 +BRK-A,1989-07-14,6875.0 +BRK-A,1989-07-17,6900.0 +BRK-A,1989-07-18,6800.0 +BRK-A,1989-07-19,6900.0 +BRK-A,1989-07-20,6925.0 +BRK-A,1989-07-21,6950.0 +BRK-A,1989-07-24,7025.0 +BRK-A,1989-07-25,7125.0 +BRK-A,1989-07-26,7350.0 +BRK-A,1989-07-27,7500.0 +BRK-A,1989-07-28,7425.0 +BRK-A,1989-07-31,7500.0 +BRK-A,1989-08-01,7600.0 +BRK-A,1989-08-02,7700.0 +BRK-A,1989-08-03,7750.0 +BRK-A,1989-08-04,7675.0 +BRK-A,1989-08-07,7650.0 +BRK-A,1989-08-08,7850.0 +BRK-A,1989-08-09,7975.0 +BRK-A,1989-08-10,8100.0 +BRK-A,1989-08-11,8075.0 +BRK-A,1989-08-14,8005.0 +BRK-A,1989-08-15,7825.0 +BRK-A,1989-08-16,8000.0 +BRK-A,1989-08-17,7825.0 +BRK-A,1989-08-18,7750.0 +BRK-A,1989-08-21,7675.0 +BRK-A,1989-08-22,7825.0 +BRK-A,1989-08-23,7925.0 +BRK-A,1989-08-24,8000.0 +BRK-A,1989-08-25,7950.0 +BRK-A,1989-08-28,7925.0 +BRK-A,1989-08-29,7900.0 +BRK-A,1989-08-30,7900.0 +BRK-A,1989-08-31,7975.0 +BRK-A,1989-09-01,7925.0 +BRK-A,1989-09-05,7935.0 +BRK-A,1989-09-06,8050.0 +BRK-A,1989-09-07,8125.0 +BRK-A,1989-09-08,8125.0 +BRK-A,1989-09-11,8300.0 +BRK-A,1989-09-12,8575.0 +BRK-A,1989-09-13,8725.0 +BRK-A,1989-09-14,8625.0 +BRK-A,1989-09-15,8500.0 +BRK-A,1989-09-18,8450.0 +BRK-A,1989-09-19,8600.0 +BRK-A,1989-09-20,8535.0 +BRK-A,1989-09-21,8490.0 +BRK-A,1989-09-22,8400.0 +BRK-A,1989-09-25,8275.0 +BRK-A,1989-09-26,8475.0 +BRK-A,1989-09-27,8600.0 +BRK-A,1989-09-28,8675.0 +BRK-A,1989-09-29,8625.0 +BRK-A,1989-10-02,8690.0 +BRK-A,1989-10-03,8675.0 +BRK-A,1989-10-04,8725.0 +BRK-A,1989-10-05,8725.0 +BRK-A,1989-10-06,8810.0 +BRK-A,1989-10-09,8825.0 +BRK-A,1989-10-10,8875.0 +BRK-A,1989-10-11,8725.0 +BRK-A,1989-10-12,8700.0 +BRK-A,1989-10-13,8300.0 +BRK-A,1989-10-16,8200.0 +BRK-A,1989-10-17,8175.0 +BRK-A,1989-10-18,8175.0 +BRK-A,1989-10-19,8550.0 +BRK-A,1989-10-20,8425.0 +BRK-A,1989-10-23,8405.0 +BRK-A,1989-10-24,8300.0 +BRK-A,1989-10-25,8300.0 +BRK-A,1989-10-26,8275.0 +BRK-A,1989-10-27,8100.0 +BRK-A,1989-10-30,8210.0 +BRK-A,1989-10-31,8510.0 +BRK-A,1989-11-01,8475.0 +BRK-A,1989-11-02,8410.0 +BRK-A,1989-11-03,8350.0 +BRK-A,1989-11-06,8225.0 +BRK-A,1989-11-07,8175.0 +BRK-A,1989-11-08,8175.0 +BRK-A,1989-11-09,8200.0 +BRK-A,1989-11-10,8250.0 +BRK-A,1989-11-13,8350.0 +BRK-A,1989-11-14,8305.0 +BRK-A,1989-11-15,8305.0 +BRK-A,1989-11-16,8250.0 +BRK-A,1989-11-17,8325.0 +BRK-A,1989-11-20,8300.0 +BRK-A,1989-11-21,8250.0 +BRK-A,1989-11-22,8300.0 +BRK-A,1989-11-24,8325.0 +BRK-A,1989-11-27,8300.0 +BRK-A,1989-11-28,8275.0 +BRK-A,1989-11-29,8250.0 +BRK-A,1989-11-30,8250.0 +BRK-A,1989-12-01,8325.0 +BRK-A,1989-12-04,8325.0 +BRK-A,1989-12-05,8400.0 +BRK-A,1989-12-06,8375.0 +BRK-A,1989-12-07,8375.0 +BRK-A,1989-12-08,8375.0 +BRK-A,1989-12-11,8300.0 +BRK-A,1989-12-12,8300.0 +BRK-A,1989-12-13,8400.0 +BRK-A,1989-12-14,8475.0 +BRK-A,1989-12-15,8625.0 +BRK-A,1989-12-18,8675.0 +BRK-A,1989-12-19,8650.0 +BRK-A,1989-12-20,8505.0 +BRK-A,1989-12-21,8505.0 +BRK-A,1989-12-22,8480.0 +BRK-A,1989-12-26,8460.0 +BRK-A,1989-12-27,8455.0 +BRK-A,1989-12-28,8550.0 +BRK-A,1989-12-29,8675.0 +BRK-A,1990-01-02,8625.0 +BRK-A,1990-01-03,8625.0 +BRK-A,1990-01-04,8675.0 +BRK-A,1990-01-05,8625.0 +BRK-A,1990-01-08,8625.0 +BRK-A,1990-01-09,8555.0 +BRK-A,1990-01-10,8375.0 +BRK-A,1990-01-11,8375.0 +BRK-A,1990-01-12,8200.0 +BRK-A,1990-01-15,8000.0 +BRK-A,1990-01-16,8150.0 +BRK-A,1990-01-17,8200.0 +BRK-A,1990-01-18,8125.0 +BRK-A,1990-01-19,8175.0 +BRK-A,1990-01-22,7925.0 +BRK-A,1990-01-23,7975.0 +BRK-A,1990-01-24,7900.0 +BRK-A,1990-01-25,7825.0 +BRK-A,1990-01-26,7450.0 +BRK-A,1990-01-29,7280.0 +BRK-A,1990-01-30,7250.0 +BRK-A,1990-01-31,7455.0 +BRK-A,1990-02-01,7575.0 +BRK-A,1990-02-02,7650.0 +BRK-A,1990-02-05,7525.0 +BRK-A,1990-02-06,7525.0 +BRK-A,1990-02-07,7825.0 +BRK-A,1990-02-08,7830.0 +BRK-A,1990-02-09,7950.0 +BRK-A,1990-02-12,7220.0 +BRK-A,1990-02-13,7400.0 +BRK-A,1990-02-14,7425.0 +BRK-A,1990-02-15,7520.0 +BRK-A,1990-02-16,7575.0 +BRK-A,1990-02-20,7325.0 +BRK-A,1990-02-21,7350.0 +BRK-A,1990-02-22,7325.0 +BRK-A,1990-02-23,7125.0 +BRK-A,1990-02-26,7150.0 +BRK-A,1990-02-27,7225.0 +BRK-A,1990-02-28,7225.0 +BRK-A,1990-03-01,7300.0 +BRK-A,1990-03-02,7275.0 +BRK-A,1990-03-05,7250.0 +BRK-A,1990-03-06,7250.0 +BRK-A,1990-03-07,7425.0 +BRK-A,1990-03-08,7450.0 +BRK-A,1990-03-09,7400.0 +BRK-A,1990-03-12,7275.0 +BRK-A,1990-03-13,7150.0 +BRK-A,1990-03-14,7120.0 +BRK-A,1990-03-15,7025.0 +BRK-A,1990-03-16,7125.0 +BRK-A,1990-03-19,7150.0 +BRK-A,1990-03-20,7150.0 +BRK-A,1990-03-21,7125.0 +BRK-A,1990-03-22,7025.0 +BRK-A,1990-03-23,7100.0 +BRK-A,1990-03-26,7125.0 +BRK-A,1990-03-27,7150.0 +BRK-A,1990-03-28,7010.0 +BRK-A,1990-03-29,6900.0 +BRK-A,1990-03-30,6725.0 +BRK-A,1990-04-02,6700.0 +BRK-A,1990-04-03,6825.0 +BRK-A,1990-04-04,6835.0 +BRK-A,1990-04-05,6850.0 +BRK-A,1990-04-06,6825.0 +BRK-A,1990-04-09,6875.0 +BRK-A,1990-04-10,6925.0 +BRK-A,1990-04-11,6900.0 +BRK-A,1990-04-12,6975.0 +BRK-A,1990-04-16,6975.0 +BRK-A,1990-04-17,6960.0 +BRK-A,1990-04-18,6800.0 +BRK-A,1990-04-19,6800.0 +BRK-A,1990-04-20,6805.0 +BRK-A,1990-04-23,6625.0 +BRK-A,1990-04-24,6620.0 +BRK-A,1990-04-25,6700.0 +BRK-A,1990-04-26,6650.0 +BRK-A,1990-04-27,6675.0 +BRK-A,1990-04-30,6700.0 +BRK-A,1990-05-01,6725.0 +BRK-A,1990-05-02,6950.0 +BRK-A,1990-05-03,7000.0 +BRK-A,1990-05-04,6975.0 +BRK-A,1990-05-07,7025.0 +BRK-A,1990-05-08,7100.0 +BRK-A,1990-05-09,7130.0 +BRK-A,1990-05-10,7250.0 +BRK-A,1990-05-11,7525.0 +BRK-A,1990-05-14,7575.0 +BRK-A,1990-05-15,7475.0 +BRK-A,1990-05-16,7275.0 +BRK-A,1990-05-17,7200.0 +BRK-A,1990-05-18,7115.0 +BRK-A,1990-05-21,7225.0 +BRK-A,1990-05-22,7325.0 +BRK-A,1990-05-23,7325.0 +BRK-A,1990-05-24,7220.0 +BRK-A,1990-05-25,7175.0 +BRK-A,1990-05-29,7175.0 +BRK-A,1990-05-30,7150.0 +BRK-A,1990-05-31,7150.0 +BRK-A,1990-06-01,7100.0 +BRK-A,1990-06-04,7325.0 +BRK-A,1990-06-05,7225.0 +BRK-A,1990-06-06,7400.0 +BRK-A,1990-06-07,7400.0 +BRK-A,1990-06-08,7325.0 +BRK-A,1990-06-11,7275.0 +BRK-A,1990-06-12,7300.0 +BRK-A,1990-06-13,7200.0 +BRK-A,1990-06-14,7225.0 +BRK-A,1990-06-15,7200.0 +BRK-A,1990-06-18,7075.0 +BRK-A,1990-06-19,7050.0 +BRK-A,1990-06-20,7075.0 +BRK-A,1990-06-21,7025.0 +BRK-A,1990-06-22,7050.0 +BRK-A,1990-06-25,6925.0 +BRK-A,1990-06-26,7025.0 +BRK-A,1990-06-27,7050.0 +BRK-A,1990-06-28,7225.0 +BRK-A,1990-06-29,7200.0 +BRK-A,1990-07-02,7200.0 +BRK-A,1990-07-03,7225.0 +BRK-A,1990-07-05,7125.0 +BRK-A,1990-07-06,7075.0 +BRK-A,1990-07-09,7110.0 +BRK-A,1990-07-10,7025.0 +BRK-A,1990-07-11,7025.0 +BRK-A,1990-07-12,7125.0 +BRK-A,1990-07-13,7300.0 +BRK-A,1990-07-16,7325.0 +BRK-A,1990-07-17,7225.0 +BRK-A,1990-07-18,7150.0 +BRK-A,1990-07-19,7125.0 +BRK-A,1990-07-20,7250.0 +BRK-A,1990-07-23,7000.0 +BRK-A,1990-07-24,6900.0 +BRK-A,1990-07-25,7000.0 +BRK-A,1990-07-26,7050.0 +BRK-A,1990-07-27,7100.0 +BRK-A,1990-07-30,7025.0 +BRK-A,1990-07-31,7000.0 +BRK-A,1990-08-01,7075.0 +BRK-A,1990-08-02,6975.0 +BRK-A,1990-08-03,6850.0 +BRK-A,1990-08-06,6625.0 +BRK-A,1990-08-07,6725.0 +BRK-A,1990-08-08,6825.0 +BRK-A,1990-08-09,6800.0 +BRK-A,1990-08-10,6775.0 +BRK-A,1990-08-13,6700.0 +BRK-A,1990-08-14,6900.0 +BRK-A,1990-08-15,7025.0 +BRK-A,1990-08-16,6800.0 +BRK-A,1990-08-17,6700.0 +BRK-A,1990-08-20,6650.0 +BRK-A,1990-08-21,6500.0 +BRK-A,1990-08-22,6400.0 +BRK-A,1990-08-23,6100.0 +BRK-A,1990-08-24,6200.0 +BRK-A,1990-08-27,6480.0 +BRK-A,1990-08-28,6525.0 +BRK-A,1990-08-29,6540.0 +BRK-A,1990-08-30,6430.0 +BRK-A,1990-08-31,6400.0 +BRK-A,1990-09-04,6425.0 +BRK-A,1990-09-05,6400.0 +BRK-A,1990-09-06,6300.0 +BRK-A,1990-09-07,6375.0 +BRK-A,1990-09-10,6325.0 +BRK-A,1990-09-11,6260.0 +BRK-A,1990-09-12,6300.0 +BRK-A,1990-09-13,6200.0 +BRK-A,1990-09-14,6225.0 +BRK-A,1990-09-17,6210.0 +BRK-A,1990-09-18,6150.0 +BRK-A,1990-09-19,6125.0 +BRK-A,1990-09-20,6075.0 +BRK-A,1990-09-21,6025.0 +BRK-A,1990-09-24,5825.0 +BRK-A,1990-09-25,5900.0 +BRK-A,1990-09-26,5850.0 +BRK-A,1990-09-27,5800.0 +BRK-A,1990-09-28,5875.0 +BRK-A,1990-10-01,6100.0 +BRK-A,1990-10-02,6000.0 +BRK-A,1990-10-03,5900.0 +BRK-A,1990-10-04,5850.0 +BRK-A,1990-10-05,5900.0 +BRK-A,1990-10-08,5925.0 +BRK-A,1990-10-09,5700.0 +BRK-A,1990-10-10,5600.0 +BRK-A,1990-10-11,5550.0 +BRK-A,1990-10-12,5735.0 +BRK-A,1990-10-15,5700.0 +BRK-A,1990-10-16,5625.0 +BRK-A,1990-10-17,5700.0 +BRK-A,1990-10-18,6000.0 +BRK-A,1990-10-19,6100.0 +BRK-A,1990-10-22,6300.0 +BRK-A,1990-10-23,6200.0 +BRK-A,1990-10-24,6100.0 +BRK-A,1990-10-25,6025.0 +BRK-A,1990-10-26,5850.0 +BRK-A,1990-10-29,5900.0 +BRK-A,1990-10-30,5900.0 +BRK-A,1990-10-31,5950.0 +BRK-A,1990-11-01,5860.0 +BRK-A,1990-11-02,5875.0 +BRK-A,1990-11-05,6000.0 +BRK-A,1990-11-06,5950.0 +BRK-A,1990-11-07,5960.0 +BRK-A,1990-11-08,5885.0 +BRK-A,1990-11-09,6025.0 +BRK-A,1990-11-12,6275.0 +BRK-A,1990-11-13,6175.0 +BRK-A,1990-11-14,6275.0 +BRK-A,1990-11-15,6125.0 +BRK-A,1990-11-16,6125.0 +BRK-A,1990-11-19,6350.0 +BRK-A,1990-11-20,6250.0 +BRK-A,1990-11-21,6175.0 +BRK-A,1990-11-23,6125.0 +BRK-A,1990-11-26,6125.0 +BRK-A,1990-11-27,6200.0 +BRK-A,1990-11-28,6200.0 +BRK-A,1990-11-29,6100.0 +BRK-A,1990-11-30,6345.0 +BRK-A,1990-12-03,6275.0 +BRK-A,1990-12-04,6325.0 +BRK-A,1990-12-05,6520.0 +BRK-A,1990-12-06,6525.0 +BRK-A,1990-12-07,6575.0 +BRK-A,1990-12-10,6675.0 +BRK-A,1990-12-11,6675.0 +BRK-A,1990-12-12,6900.0 +BRK-A,1990-12-13,6775.0 +BRK-A,1990-12-14,6750.0 +BRK-A,1990-12-17,6650.0 +BRK-A,1990-12-18,6755.0 +BRK-A,1990-12-19,6870.0 +BRK-A,1990-12-20,6850.0 +BRK-A,1990-12-21,6825.0 +BRK-A,1990-12-24,6700.0 +BRK-A,1990-12-26,6750.0 +BRK-A,1990-12-27,6650.0 +BRK-A,1990-12-28,6625.0 +BRK-A,1990-12-31,6675.0 +BRK-A,1991-01-02,6750.0 +BRK-A,1991-01-03,6775.0 +BRK-A,1991-01-04,6850.0 +BRK-A,1991-01-07,6700.0 +BRK-A,1991-01-08,6675.0 +BRK-A,1991-01-09,6725.0 +BRK-A,1991-01-10,6800.0 +BRK-A,1991-01-11,6800.0 +BRK-A,1991-01-14,6610.0 +BRK-A,1991-01-15,6550.0 +BRK-A,1991-01-16,6550.0 +BRK-A,1991-01-17,6825.0 +BRK-A,1991-01-18,6825.0 +BRK-A,1991-01-21,6750.0 +BRK-A,1991-01-22,6775.0 +BRK-A,1991-01-23,6750.0 +BRK-A,1991-01-24,6900.0 +BRK-A,1991-01-25,7000.0 +BRK-A,1991-01-28,7100.0 +BRK-A,1991-01-29,7125.0 +BRK-A,1991-01-30,7300.0 +BRK-A,1991-01-31,7400.0 +BRK-A,1991-02-01,7575.0 +BRK-A,1991-02-04,7800.0 +BRK-A,1991-02-05,7675.0 +BRK-A,1991-02-06,7670.0 +BRK-A,1991-02-07,7575.0 +BRK-A,1991-02-08,7600.0 +BRK-A,1991-02-11,7800.0 +BRK-A,1991-02-12,7800.0 +BRK-A,1991-02-13,7775.0 +BRK-A,1991-02-14,7625.0 +BRK-A,1991-02-15,7675.0 +BRK-A,1991-02-19,7700.0 +BRK-A,1991-02-20,7650.0 +BRK-A,1991-02-21,7700.0 +BRK-A,1991-02-22,7900.0 +BRK-A,1991-02-25,8025.0 +BRK-A,1991-02-26,7950.0 +BRK-A,1991-02-27,8125.0 +BRK-A,1991-02-28,8075.0 +BRK-A,1991-03-01,8125.0 +BRK-A,1991-03-04,8225.0 +BRK-A,1991-03-05,8175.0 +BRK-A,1991-03-06,8125.0 +BRK-A,1991-03-07,8050.0 +BRK-A,1991-03-08,7900.0 +BRK-A,1991-03-11,7875.0 +BRK-A,1991-03-12,7875.0 +BRK-A,1991-03-13,7925.0 +BRK-A,1991-03-14,7975.0 +BRK-A,1991-03-15,7950.0 +BRK-A,1991-03-18,7950.0 +BRK-A,1991-03-19,7775.0 +BRK-A,1991-03-20,7900.0 +BRK-A,1991-03-21,7900.0 +BRK-A,1991-03-22,7925.0 +BRK-A,1991-03-25,8025.0 +BRK-A,1991-03-26,8200.0 +BRK-A,1991-03-27,8075.0 +BRK-A,1991-03-28,8025.0 +BRK-A,1991-04-01,8125.0 +BRK-A,1991-04-02,8200.0 +BRK-A,1991-04-03,8175.0 +BRK-A,1991-04-04,8150.0 +BRK-A,1991-04-05,8025.0 +BRK-A,1991-04-08,7950.0 +BRK-A,1991-04-09,7950.0 +BRK-A,1991-04-10,7800.0 +BRK-A,1991-04-11,7975.0 +BRK-A,1991-04-12,8000.0 +BRK-A,1991-04-15,8050.0 +BRK-A,1991-04-16,8100.0 +BRK-A,1991-04-17,8150.0 +BRK-A,1991-04-18,8125.0 +BRK-A,1991-04-19,8010.0 +BRK-A,1991-04-22,8025.0 +BRK-A,1991-04-23,7910.0 +BRK-A,1991-04-24,7975.0 +BRK-A,1991-04-25,8075.0 +BRK-A,1991-04-26,8100.0 +BRK-A,1991-04-29,8125.0 +BRK-A,1991-04-30,8125.0 +BRK-A,1991-05-01,8150.0 +BRK-A,1991-05-02,8025.0 +BRK-A,1991-05-03,8000.0 +BRK-A,1991-05-06,8025.0 +BRK-A,1991-05-07,8075.0 +BRK-A,1991-05-08,8050.0 +BRK-A,1991-05-09,8100.0 +BRK-A,1991-05-10,8075.0 +BRK-A,1991-05-13,8075.0 +BRK-A,1991-05-14,8000.0 +BRK-A,1991-05-15,8025.0 +BRK-A,1991-05-16,8050.0 +BRK-A,1991-05-17,8100.0 +BRK-A,1991-05-20,8175.0 +BRK-A,1991-05-21,8300.0 +BRK-A,1991-05-22,8300.0 +BRK-A,1991-05-23,8475.0 +BRK-A,1991-05-24,8375.0 +BRK-A,1991-05-28,8425.0 +BRK-A,1991-05-29,8550.0 +BRK-A,1991-05-30,8575.0 +BRK-A,1991-05-31,8750.0 +BRK-A,1991-06-03,8650.0 +BRK-A,1991-06-04,8550.0 +BRK-A,1991-06-05,8500.0 +BRK-A,1991-06-06,8400.0 +BRK-A,1991-06-07,8450.0 +BRK-A,1991-06-10,8400.0 +BRK-A,1991-06-11,8425.0 +BRK-A,1991-06-12,8375.0 +BRK-A,1991-06-13,8425.0 +BRK-A,1991-06-14,8475.0 +BRK-A,1991-06-17,8550.0 +BRK-A,1991-06-18,8525.0 +BRK-A,1991-06-19,8525.0 +BRK-A,1991-06-20,8500.0 +BRK-A,1991-06-21,8525.0 +BRK-A,1991-06-24,8525.0 +BRK-A,1991-06-25,8515.0 +BRK-A,1991-06-26,8450.0 +BRK-A,1991-06-27,8440.0 +BRK-A,1991-06-28,8400.0 +BRK-A,1991-07-01,8500.0 +BRK-A,1991-07-02,8500.0 +BRK-A,1991-07-03,8425.0 +BRK-A,1991-07-05,8500.0 +BRK-A,1991-07-08,8525.0 +BRK-A,1991-07-09,8575.0 +BRK-A,1991-07-10,8550.0 +BRK-A,1991-07-11,8525.0 +BRK-A,1991-07-12,8600.0 +BRK-A,1991-07-15,8575.0 +BRK-A,1991-07-16,8600.0 +BRK-A,1991-07-17,8575.0 +BRK-A,1991-07-18,8550.0 +BRK-A,1991-07-19,8525.0 +BRK-A,1991-07-22,8450.0 +BRK-A,1991-07-23,8425.0 +BRK-A,1991-07-24,8500.0 +BRK-A,1991-07-25,8500.0 +BRK-A,1991-07-26,8500.0 +BRK-A,1991-07-29,8500.0 +BRK-A,1991-07-30,8525.0 +BRK-A,1991-07-31,8525.0 +BRK-A,1991-08-01,8550.0 +BRK-A,1991-08-02,8600.0 +BRK-A,1991-08-05,8575.0 +BRK-A,1991-08-06,8650.0 +BRK-A,1991-08-07,8600.0 +BRK-A,1991-08-08,8800.0 +BRK-A,1991-08-09,8810.0 +BRK-A,1991-08-12,8880.0 +BRK-A,1991-08-13,8950.0 +BRK-A,1991-08-14,8900.0 +BRK-A,1991-08-15,8935.0 +BRK-A,1991-08-16,8825.0 +BRK-A,1991-08-19,8585.0 +BRK-A,1991-08-20,8675.0 +BRK-A,1991-08-21,8925.0 +BRK-A,1991-08-22,8725.0 +BRK-A,1991-08-23,8800.0 +BRK-A,1991-08-26,8800.0 +BRK-A,1991-08-27,8775.0 +BRK-A,1991-08-28,8800.0 +BRK-A,1991-08-29,8775.0 +BRK-A,1991-08-30,8775.0 +BRK-A,1991-09-03,8760.0 +BRK-A,1991-09-04,8750.0 +BRK-A,1991-09-05,8700.0 +BRK-A,1991-09-06,8630.0 +BRK-A,1991-09-09,8365.0 +BRK-A,1991-09-10,8350.0 +BRK-A,1991-09-11,8350.0 +BRK-A,1991-09-12,8400.0 +BRK-A,1991-09-13,8450.0 +BRK-A,1991-09-16,8500.0 +BRK-A,1991-09-17,8500.0 +BRK-A,1991-09-18,8500.0 +BRK-A,1991-09-19,8550.0 +BRK-A,1991-09-20,8550.0 +BRK-A,1991-09-23,8700.0 +BRK-A,1991-09-24,8600.0 +BRK-A,1991-09-25,8600.0 +BRK-A,1991-09-26,8800.0 +BRK-A,1991-09-27,8850.0 +BRK-A,1991-09-30,8875.0 +BRK-A,1991-10-01,8925.0 +BRK-A,1991-10-02,8875.0 +BRK-A,1991-10-03,8790.0 +BRK-A,1991-10-04,8560.0 +BRK-A,1991-10-07,8500.0 +BRK-A,1991-10-08,8500.0 +BRK-A,1991-10-09,8425.0 +BRK-A,1991-10-10,8475.0 +BRK-A,1991-10-11,8475.0 +BRK-A,1991-10-14,8450.0 +BRK-A,1991-10-15,8525.0 +BRK-A,1991-10-16,8525.0 +BRK-A,1991-10-17,8500.0 +BRK-A,1991-10-18,8500.0 +BRK-A,1991-10-21,8500.0 +BRK-A,1991-10-22,8500.0 +BRK-A,1991-10-23,8525.0 +BRK-A,1991-10-24,8500.0 +BRK-A,1991-10-25,8500.0 +BRK-A,1991-10-28,8450.0 +BRK-A,1991-10-29,8550.0 +BRK-A,1991-10-30,8600.0 +BRK-A,1991-10-31,8570.0 +BRK-A,1991-11-01,8500.0 +BRK-A,1991-11-04,8425.0 +BRK-A,1991-11-05,8425.0 +BRK-A,1991-11-06,8425.0 +BRK-A,1991-11-07,8475.0 +BRK-A,1991-11-08,8500.0 +BRK-A,1991-11-11,8500.0 +BRK-A,1991-11-12,8525.0 +BRK-A,1991-11-13,8525.0 +BRK-A,1991-11-14,8525.0 +BRK-A,1991-11-15,8375.0 +BRK-A,1991-11-18,8300.0 +BRK-A,1991-11-19,8325.0 +BRK-A,1991-11-20,8325.0 +BRK-A,1991-11-21,8325.0 +BRK-A,1991-11-22,8250.0 +BRK-A,1991-11-25,8300.0 +BRK-A,1991-11-26,8375.0 +BRK-A,1991-11-27,8375.0 +BRK-A,1991-11-29,8350.0 +BRK-A,1991-12-02,8425.0 +BRK-A,1991-12-03,8500.0 +BRK-A,1991-12-04,8400.0 +BRK-A,1991-12-05,8400.0 +BRK-A,1991-12-06,8400.0 +BRK-A,1991-12-09,8350.0 +BRK-A,1991-12-10,8400.0 +BRK-A,1991-12-11,8375.0 +BRK-A,1991-12-12,8400.0 +BRK-A,1991-12-13,8375.0 +BRK-A,1991-12-16,8425.0 +BRK-A,1991-12-17,8500.0 +BRK-A,1991-12-18,8450.0 +BRK-A,1991-12-19,8425.0 +BRK-A,1991-12-20,8425.0 +BRK-A,1991-12-23,8525.0 +BRK-A,1991-12-24,8575.0 +BRK-A,1991-12-26,8650.0 +BRK-A,1991-12-27,8800.0 +BRK-A,1991-12-30,9100.0 +BRK-A,1991-12-31,9050.0 +BRK-A,1992-01-02,8725.0 +BRK-A,1992-01-03,8800.0 +BRK-A,1992-01-06,8750.0 +BRK-A,1992-01-07,8775.0 +BRK-A,1992-01-08,8800.0 +BRK-A,1992-01-09,8850.0 +BRK-A,1992-01-10,8800.0 +BRK-A,1992-01-13,8725.0 +BRK-A,1992-01-14,8750.0 +BRK-A,1992-01-15,8750.0 +BRK-A,1992-01-16,8725.0 +BRK-A,1992-01-17,8790.0 +BRK-A,1992-01-20,8725.0 +BRK-A,1992-01-21,8600.0 +BRK-A,1992-01-22,8575.0 +BRK-A,1992-01-23,8600.0 +BRK-A,1992-01-24,8700.0 +BRK-A,1992-01-27,8900.0 +BRK-A,1992-01-28,8925.0 +BRK-A,1992-01-29,8925.0 +BRK-A,1992-01-30,8925.0 +BRK-A,1992-01-31,8850.0 +BRK-A,1992-02-03,8875.0 +BRK-A,1992-02-04,8850.0 +BRK-A,1992-02-05,8850.0 +BRK-A,1992-02-06,8825.0 +BRK-A,1992-02-07,8710.0 +BRK-A,1992-02-10,8750.0 +BRK-A,1992-02-11,8700.0 +BRK-A,1992-02-12,8700.0 +BRK-A,1992-02-13,8700.0 +BRK-A,1992-02-14,8750.0 +BRK-A,1992-02-18,8750.0 +BRK-A,1992-02-19,8725.0 +BRK-A,1992-02-20,8700.0 +BRK-A,1992-02-21,8700.0 +BRK-A,1992-02-24,8825.0 +BRK-A,1992-02-25,8725.0 +BRK-A,1992-02-26,8725.0 +BRK-A,1992-02-27,8725.0 +BRK-A,1992-02-28,8725.0 +BRK-A,1992-03-02,8675.0 +BRK-A,1992-03-03,8725.0 +BRK-A,1992-03-04,8700.0 +BRK-A,1992-03-05,8710.0 +BRK-A,1992-03-06,8700.0 +BRK-A,1992-03-09,8725.0 +BRK-A,1992-03-10,8725.0 +BRK-A,1992-03-11,8700.0 +BRK-A,1992-03-12,8775.0 +BRK-A,1992-03-13,8850.0 +BRK-A,1992-03-16,8850.0 +BRK-A,1992-03-17,8875.0 +BRK-A,1992-03-18,8900.0 +BRK-A,1992-03-19,8900.0 +BRK-A,1992-03-20,8925.0 +BRK-A,1992-03-23,8900.0 +BRK-A,1992-03-24,8925.0 +BRK-A,1992-03-25,8950.0 +BRK-A,1992-03-26,9000.0 +BRK-A,1992-03-27,8950.0 +BRK-A,1992-03-30,8975.0 +BRK-A,1992-03-31,8950.0 +BRK-A,1992-04-01,8950.0 +BRK-A,1992-04-02,8925.0 +BRK-A,1992-04-03,8900.0 +BRK-A,1992-04-06,8950.0 +BRK-A,1992-04-07,8925.0 +BRK-A,1992-04-08,8875.0 +BRK-A,1992-04-09,8875.0 +BRK-A,1992-04-10,8850.0 +BRK-A,1992-04-13,8860.0 +BRK-A,1992-04-14,8925.0 +BRK-A,1992-04-15,8975.0 +BRK-A,1992-04-16,9025.0 +BRK-A,1992-04-20,9000.0 +BRK-A,1992-04-21,8975.0 +BRK-A,1992-04-22,8950.0 +BRK-A,1992-04-23,9000.0 +BRK-A,1992-04-24,9025.0 +BRK-A,1992-04-27,9000.0 +BRK-A,1992-04-28,9000.0 +BRK-A,1992-04-29,9200.0 +BRK-A,1992-04-30,9125.0 +BRK-A,1992-05-01,9025.0 +BRK-A,1992-05-04,9100.0 +BRK-A,1992-05-05,9050.0 +BRK-A,1992-05-06,9025.0 +BRK-A,1992-05-07,9000.0 +BRK-A,1992-05-08,9050.0 +BRK-A,1992-05-11,9050.0 +BRK-A,1992-05-12,9060.0 +BRK-A,1992-05-13,9100.0 +BRK-A,1992-05-14,9100.0 +BRK-A,1992-05-15,9075.0 +BRK-A,1992-05-18,9125.0 +BRK-A,1992-05-19,9100.0 +BRK-A,1992-05-20,9100.0 +BRK-A,1992-05-21,9100.0 +BRK-A,1992-05-22,9100.0 +BRK-A,1992-05-26,9075.0 +BRK-A,1992-05-27,9075.0 +BRK-A,1992-05-28,9100.0 +BRK-A,1992-05-29,9100.0 +BRK-A,1992-06-01,9080.0 +BRK-A,1992-06-02,9100.0 +BRK-A,1992-06-03,9100.0 +BRK-A,1992-06-04,9100.0 +BRK-A,1992-06-05,9100.0 +BRK-A,1992-06-08,9100.0 +BRK-A,1992-06-09,9125.0 +BRK-A,1992-06-10,9125.0 +BRK-A,1992-06-11,9115.0 +BRK-A,1992-06-12,9110.0 +BRK-A,1992-06-15,9150.0 +BRK-A,1992-06-16,9050.0 +BRK-A,1992-06-17,9025.0 +BRK-A,1992-06-18,8875.0 +BRK-A,1992-06-19,8950.0 +BRK-A,1992-06-22,8925.0 +BRK-A,1992-06-23,8950.0 +BRK-A,1992-06-24,8950.0 +BRK-A,1992-06-25,9000.0 +BRK-A,1992-06-26,8975.0 +BRK-A,1992-06-29,9275.0 +BRK-A,1992-06-30,9225.0 +BRK-A,1992-07-01,9300.0 +BRK-A,1992-07-02,9350.0 +BRK-A,1992-07-06,9400.0 +BRK-A,1992-07-07,9350.0 +BRK-A,1992-07-08,9290.0 +BRK-A,1992-07-09,9350.0 +BRK-A,1992-07-10,9350.0 +BRK-A,1992-07-13,9425.0 +BRK-A,1992-07-14,9425.0 +BRK-A,1992-07-15,9250.0 +BRK-A,1992-07-16,9200.0 +BRK-A,1992-07-17,9150.0 +BRK-A,1992-07-20,9125.0 +BRK-A,1992-07-21,9125.0 +BRK-A,1992-07-22,9100.0 +BRK-A,1992-07-23,9100.0 +BRK-A,1992-07-24,9150.0 +BRK-A,1992-07-27,9150.0 +BRK-A,1992-07-28,9250.0 +BRK-A,1992-07-29,9375.0 +BRK-A,1992-07-30,9500.0 +BRK-A,1992-07-31,9525.0 +BRK-A,1992-08-03,9550.0 +BRK-A,1992-08-04,9605.0 +BRK-A,1992-08-05,9830.0 +BRK-A,1992-08-06,9725.0 +BRK-A,1992-08-07,9850.0 +BRK-A,1992-08-10,9600.0 +BRK-A,1992-08-11,9625.0 +BRK-A,1992-08-12,9525.0 +BRK-A,1992-08-13,9505.0 +BRK-A,1992-08-14,9500.0 +BRK-A,1992-08-17,9500.0 +BRK-A,1992-08-18,9500.0 +BRK-A,1992-08-19,9425.0 +BRK-A,1992-08-20,9425.0 +BRK-A,1992-08-21,9325.0 +BRK-A,1992-08-24,9200.0 +BRK-A,1992-08-25,9125.0 +BRK-A,1992-08-26,9325.0 +BRK-A,1992-08-27,9225.0 +BRK-A,1992-08-28,9175.0 +BRK-A,1992-08-31,9125.0 +BRK-A,1992-09-01,9100.0 +BRK-A,1992-09-02,9100.0 +BRK-A,1992-09-03,9125.0 +BRK-A,1992-09-04,9150.0 +BRK-A,1992-09-08,9125.0 +BRK-A,1992-09-09,9125.0 +BRK-A,1992-09-10,9150.0 +BRK-A,1992-09-11,9175.0 +BRK-A,1992-09-14,9200.0 +BRK-A,1992-09-15,9200.0 +BRK-A,1992-09-16,9225.0 +BRK-A,1992-09-17,9225.0 +BRK-A,1992-09-18,9400.0 +BRK-A,1992-09-21,9425.0 +BRK-A,1992-09-22,9325.0 +BRK-A,1992-09-23,9250.0 +BRK-A,1992-09-24,9275.0 +BRK-A,1992-09-25,9325.0 +BRK-A,1992-09-28,9350.0 +BRK-A,1992-09-29,9400.0 +BRK-A,1992-09-30,9400.0 +BRK-A,1992-10-01,9425.0 +BRK-A,1992-10-02,9450.0 +BRK-A,1992-10-05,9350.0 +BRK-A,1992-10-06,9325.0 +BRK-A,1992-10-07,9275.0 +BRK-A,1992-10-08,9305.0 +BRK-A,1992-10-09,9305.0 +BRK-A,1992-10-12,9475.0 +BRK-A,1992-10-13,9425.0 +BRK-A,1992-10-14,9405.0 +BRK-A,1992-10-15,9375.0 +BRK-A,1992-10-16,9300.0 +BRK-A,1992-10-19,9375.0 +BRK-A,1992-10-20,9475.0 +BRK-A,1992-10-21,9475.0 +BRK-A,1992-10-22,9475.0 +BRK-A,1992-10-23,9475.0 +BRK-A,1992-10-26,9525.0 +BRK-A,1992-10-27,9525.0 +BRK-A,1992-10-28,9525.0 +BRK-A,1992-10-29,9525.0 +BRK-A,1992-10-30,9475.0 +BRK-A,1992-11-02,9475.0 +BRK-A,1992-11-03,9475.0 +BRK-A,1992-11-04,9400.0 +BRK-A,1992-11-05,9400.0 +BRK-A,1992-11-06,9400.0 +BRK-A,1992-11-09,9400.0 +BRK-A,1992-11-10,9450.0 +BRK-A,1992-11-11,9675.0 +BRK-A,1992-11-12,9825.0 +BRK-A,1992-11-13,9800.0 +BRK-A,1992-11-16,10020.0 +BRK-A,1992-11-17,10100.0 +BRK-A,1992-11-18,9950.0 +BRK-A,1992-11-19,10005.0 +BRK-A,1992-11-20,10075.0 +BRK-A,1992-11-23,10150.0 +BRK-A,1992-11-24,10700.0 +BRK-A,1992-11-25,10950.0 +BRK-A,1992-11-27,10800.0 +BRK-A,1992-11-30,10725.0 +BRK-A,1992-12-01,10475.0 +BRK-A,1992-12-02,10550.0 +BRK-A,1992-12-03,10650.0 +BRK-A,1992-12-04,10850.0 +BRK-A,1992-12-07,11250.0 +BRK-A,1992-12-08,11200.0 +BRK-A,1992-12-09,11350.0 +BRK-A,1992-12-10,11225.0 +BRK-A,1992-12-11,11205.0 +BRK-A,1992-12-14,11150.0 +BRK-A,1992-12-15,11130.0 +BRK-A,1992-12-16,11525.0 +BRK-A,1992-12-17,11530.0 +BRK-A,1992-12-18,11500.0 +BRK-A,1992-12-21,11500.0 +BRK-A,1992-12-22,11400.0 +BRK-A,1992-12-23,11500.0 +BRK-A,1992-12-24,11550.0 +BRK-A,1992-12-28,11700.0 +BRK-A,1992-12-29,11650.0 +BRK-A,1992-12-30,11700.0 +BRK-A,1992-12-31,11750.0 +BRK-A,1993-01-04,11800.0 +BRK-A,1993-01-05,11650.0 +BRK-A,1993-01-06,11500.0 +BRK-A,1993-01-07,11450.0 +BRK-A,1993-01-08,11500.0 +BRK-A,1993-01-11,11550.0 +BRK-A,1993-01-12,11600.0 +BRK-A,1993-01-13,11500.0 +BRK-A,1993-01-14,11450.0 +BRK-A,1993-01-15,11600.0 +BRK-A,1993-01-18,11550.0 +BRK-A,1993-01-19,11600.0 +BRK-A,1993-01-20,11800.0 +BRK-A,1993-01-21,12600.0 +BRK-A,1993-01-22,12700.0 +BRK-A,1993-01-25,12750.0 +BRK-A,1993-01-26,12400.0 +BRK-A,1993-01-27,12300.0 +BRK-A,1993-01-28,12000.0 +BRK-A,1993-01-29,12100.0 +BRK-A,1993-02-01,12450.0 +BRK-A,1993-02-02,12500.0 +BRK-A,1993-02-03,12425.0 +BRK-A,1993-02-04,12400.0 +BRK-A,1993-02-05,12400.0 +BRK-A,1993-02-08,12475.0 +BRK-A,1993-02-09,12475.0 +BRK-A,1993-02-10,12475.0 +BRK-A,1993-02-11,12500.0 +BRK-A,1993-02-12,12400.0 +BRK-A,1993-02-16,11975.0 +BRK-A,1993-02-17,11925.0 +BRK-A,1993-02-18,12075.0 +BRK-A,1993-02-19,12150.0 +BRK-A,1993-02-22,12200.0 +BRK-A,1993-02-23,12350.0 +BRK-A,1993-02-24,12375.0 +BRK-A,1993-02-25,12375.0 +BRK-A,1993-02-26,12475.0 +BRK-A,1993-03-01,12450.0 +BRK-A,1993-03-02,12625.0 +BRK-A,1993-03-03,12825.0 +BRK-A,1993-03-04,12725.0 +BRK-A,1993-03-05,12810.0 +BRK-A,1993-03-08,13100.0 +BRK-A,1993-03-09,13075.0 +BRK-A,1993-03-10,12825.0 +BRK-A,1993-03-11,12800.0 +BRK-A,1993-03-12,12700.0 +BRK-A,1993-03-15,12700.0 +BRK-A,1993-03-16,12850.0 +BRK-A,1993-03-17,12900.0 +BRK-A,1993-03-18,12725.0 +BRK-A,1993-03-19,12600.0 +BRK-A,1993-03-22,12450.0 +BRK-A,1993-03-23,12625.0 +BRK-A,1993-03-24,12600.0 +BRK-A,1993-03-25,12550.0 +BRK-A,1993-03-26,12550.0 +BRK-A,1993-03-29,12500.0 +BRK-A,1993-03-30,12600.0 +BRK-A,1993-03-31,12750.0 +BRK-A,1993-04-01,12700.0 +BRK-A,1993-04-02,12200.0 +BRK-A,1993-04-05,12150.0 +BRK-A,1993-04-06,11900.0 +BRK-A,1993-04-07,11900.0 +BRK-A,1993-04-08,11900.0 +BRK-A,1993-04-12,11975.0 +BRK-A,1993-04-13,12200.0 +BRK-A,1993-04-14,12300.0 +BRK-A,1993-04-15,12400.0 +BRK-A,1993-04-16,12150.0 +BRK-A,1993-04-19,12200.0 +BRK-A,1993-04-20,12225.0 +BRK-A,1993-04-21,12345.0 +BRK-A,1993-04-22,12600.0 +BRK-A,1993-04-23,12550.0 +BRK-A,1993-04-26,12550.0 +BRK-A,1993-04-27,12455.0 +BRK-A,1993-04-28,12350.0 +BRK-A,1993-04-29,12475.0 +BRK-A,1993-04-30,12650.0 +BRK-A,1993-05-03,12750.0 +BRK-A,1993-05-04,12800.0 +BRK-A,1993-05-05,13400.0 +BRK-A,1993-05-06,13450.0 +BRK-A,1993-05-07,13300.0 +BRK-A,1993-05-10,13400.0 +BRK-A,1993-05-11,13450.0 +BRK-A,1993-05-12,13500.0 +BRK-A,1993-05-13,13400.0 +BRK-A,1993-05-14,13500.0 +BRK-A,1993-05-17,13675.0 +BRK-A,1993-05-18,14050.0 +BRK-A,1993-05-19,14150.0 +BRK-A,1993-05-20,14200.0 +BRK-A,1993-05-21,14200.0 +BRK-A,1993-05-24,14050.0 +BRK-A,1993-05-25,14400.0 +BRK-A,1993-05-26,14950.0 +BRK-A,1993-05-27,15000.0 +BRK-A,1993-05-28,15000.0 +BRK-A,1993-06-01,15700.0 +BRK-A,1993-06-02,15675.0 +BRK-A,1993-06-03,16200.0 +BRK-A,1993-06-04,16055.0 +BRK-A,1993-06-07,15550.0 +BRK-A,1993-06-08,15500.0 +BRK-A,1993-06-09,15500.0 +BRK-A,1993-06-10,15400.0 +BRK-A,1993-06-11,15500.0 +BRK-A,1993-06-14,15725.0 +BRK-A,1993-06-15,15725.0 +BRK-A,1993-06-16,15825.0 +BRK-A,1993-06-17,15975.0 +BRK-A,1993-06-18,15950.0 +BRK-A,1993-06-21,15775.0 +BRK-A,1993-06-22,15525.0 +BRK-A,1993-06-23,15100.0 +BRK-A,1993-06-24,14550.0 +BRK-A,1993-06-25,15100.0 +BRK-A,1993-06-28,15600.0 +BRK-A,1993-06-29,15850.0 +BRK-A,1993-06-30,15400.0 +BRK-A,1993-07-01,15100.0 +BRK-A,1993-07-02,16100.0 +BRK-A,1993-07-06,16100.0 +BRK-A,1993-07-07,16100.0 +BRK-A,1993-07-08,16100.0 +BRK-A,1993-07-09,16100.0 +BRK-A,1993-07-12,16100.0 +BRK-A,1993-07-13,16100.0 +BRK-A,1993-07-14,16100.0 +BRK-A,1993-07-15,16100.0 +BRK-A,1993-07-16,16100.0 +BRK-A,1993-07-19,16100.0 +BRK-A,1993-07-20,16100.0 +BRK-A,1993-07-21,16100.0 +BRK-A,1993-07-22,16100.0 +BRK-A,1993-07-23,16100.0 +BRK-A,1993-07-26,15950.0 +BRK-A,1993-07-27,16000.0 +BRK-A,1993-07-28,16000.0 +BRK-A,1993-07-29,16000.0 +BRK-A,1993-07-30,16000.0 +BRK-A,1993-08-02,15950.0 +BRK-A,1993-08-03,16075.0 +BRK-A,1993-08-04,16075.0 +BRK-A,1993-08-05,16075.0 +BRK-A,1993-08-06,16150.0 +BRK-A,1993-08-09,16250.0 +BRK-A,1993-08-10,16350.0 +BRK-A,1993-08-11,16150.0 +BRK-A,1993-08-12,16350.0 +BRK-A,1993-08-13,16350.0 +BRK-A,1993-08-16,16950.0 +BRK-A,1993-08-17,17050.0 +BRK-A,1993-08-18,17750.0 +BRK-A,1993-08-19,17600.0 +BRK-A,1993-08-20,17650.0 +BRK-A,1993-08-23,17500.0 +BRK-A,1993-08-24,17100.0 +BRK-A,1993-08-25,16975.0 +BRK-A,1993-08-26,17200.0 +BRK-A,1993-08-27,17300.0 +BRK-A,1993-08-30,17550.0 +BRK-A,1993-08-31,17525.0 +BRK-A,1993-09-01,17400.0 +BRK-A,1993-09-02,17350.0 +BRK-A,1993-09-03,17350.0 +BRK-A,1993-09-07,17450.0 +BRK-A,1993-09-08,16950.0 +BRK-A,1993-09-09,17025.0 +BRK-A,1993-09-10,16800.0 +BRK-A,1993-09-13,16750.0 +BRK-A,1993-09-14,16710.0 +BRK-A,1993-09-15,16525.0 +BRK-A,1993-09-16,16575.0 +BRK-A,1993-09-17,16850.0 +BRK-A,1993-09-20,16875.0 +BRK-A,1993-09-21,16600.0 +BRK-A,1993-09-22,16800.0 +BRK-A,1993-09-23,16750.0 +BRK-A,1993-09-24,16600.0 +BRK-A,1993-09-27,16550.0 +BRK-A,1993-09-28,16600.0 +BRK-A,1993-09-29,16600.0 +BRK-A,1993-09-30,16675.0 +BRK-A,1993-10-01,16700.0 +BRK-A,1993-10-04,16550.0 +BRK-A,1993-10-05,16570.0 +BRK-A,1993-10-06,16750.0 +BRK-A,1993-10-07,16800.0 +BRK-A,1993-10-08,17050.0 +BRK-A,1993-10-11,17400.0 +BRK-A,1993-10-12,17250.0 +BRK-A,1993-10-13,17050.0 +BRK-A,1993-10-14,17200.0 +BRK-A,1993-10-15,17500.0 +BRK-A,1993-10-18,17200.0 +BRK-A,1993-10-19,17350.0 +BRK-A,1993-10-20,17400.0 +BRK-A,1993-10-21,17350.0 +BRK-A,1993-10-22,17450.0 +BRK-A,1993-10-25,17400.0 +BRK-A,1993-10-26,17150.0 +BRK-A,1993-10-27,17000.0 +BRK-A,1993-10-28,17200.0 +BRK-A,1993-10-29,17250.0 +BRK-A,1993-11-01,17300.0 +BRK-A,1993-11-02,17150.0 +BRK-A,1993-11-03,17375.0 +BRK-A,1993-11-04,17400.0 +BRK-A,1993-11-05,17450.0 +BRK-A,1993-11-08,17400.0 +BRK-A,1993-11-09,17450.0 +BRK-A,1993-11-10,17550.0 +BRK-A,1993-11-11,17650.0 +BRK-A,1993-11-12,17575.0 +BRK-A,1993-11-15,17225.0 +BRK-A,1993-11-16,17250.0 +BRK-A,1993-11-17,17500.0 +BRK-A,1993-11-18,17650.0 +BRK-A,1993-11-19,17300.0 +BRK-A,1993-11-22,17150.0 +BRK-A,1993-11-23,17200.0 +BRK-A,1993-11-24,17175.0 +BRK-A,1993-11-26,17250.0 +BRK-A,1993-11-29,17200.0 +BRK-A,1993-11-30,17250.0 +BRK-A,1993-12-01,17300.0 +BRK-A,1993-12-02,17250.0 +BRK-A,1993-12-03,17150.0 +BRK-A,1993-12-06,17200.0 +BRK-A,1993-12-07,17200.0 +BRK-A,1993-12-08,17300.0 +BRK-A,1993-12-09,17450.0 +BRK-A,1993-12-10,17500.0 +BRK-A,1993-12-13,17300.0 +BRK-A,1993-12-14,16900.0 +BRK-A,1993-12-15,16800.0 +BRK-A,1993-12-16,16350.0 +BRK-A,1993-12-17,16800.0 +BRK-A,1993-12-20,16810.0 +BRK-A,1993-12-21,16700.0 +BRK-A,1993-12-22,16500.0 +BRK-A,1993-12-23,16300.0 +BRK-A,1993-12-27,16430.0 +BRK-A,1993-12-28,16425.0 +BRK-A,1993-12-29,16350.0 +BRK-A,1993-12-30,16325.0 +BRK-A,1993-12-31,16325.0 +BRK-A,1994-01-03,16350.0 +BRK-A,1994-01-04,16350.0 +BRK-A,1994-01-05,16500.0 +BRK-A,1994-01-06,16500.0 +BRK-A,1994-01-07,16550.0 +BRK-A,1994-01-10,16750.0 +BRK-A,1994-01-11,16700.0 +BRK-A,1994-01-12,16680.0 +BRK-A,1994-01-13,16675.0 +BRK-A,1994-01-14,16700.0 +BRK-A,1994-01-17,16575.0 +BRK-A,1994-01-18,16250.0 +BRK-A,1994-01-19,16350.0 +BRK-A,1994-01-20,16300.0 +BRK-A,1994-01-21,16300.0 +BRK-A,1994-01-24,16250.0 +BRK-A,1994-01-25,16150.0 +BRK-A,1994-01-26,16000.0 +BRK-A,1994-01-27,15750.0 +BRK-A,1994-01-28,16050.0 +BRK-A,1994-01-31,16200.0 +BRK-A,1994-02-01,16400.0 +BRK-A,1994-02-02,16500.0 +BRK-A,1994-02-03,16500.0 +BRK-A,1994-02-04,15850.0 +BRK-A,1994-02-07,16000.0 +BRK-A,1994-02-08,15950.0 +BRK-A,1994-02-09,16050.0 +BRK-A,1994-02-10,16000.0 +BRK-A,1994-02-11,16000.0 +BRK-A,1994-02-14,15900.0 +BRK-A,1994-02-15,16000.0 +BRK-A,1994-02-16,15850.0 +BRK-A,1994-02-17,15850.0 +BRK-A,1994-02-18,15375.0 +BRK-A,1994-02-22,15400.0 +BRK-A,1994-02-23,15400.0 +BRK-A,1994-02-24,15400.0 +BRK-A,1994-02-25,15450.0 +BRK-A,1994-02-28,15450.0 +BRK-A,1994-03-01,15400.0 +BRK-A,1994-03-02,15250.0 +BRK-A,1994-03-03,15350.0 +BRK-A,1994-03-04,15300.0 +BRK-A,1994-03-07,15600.0 +BRK-A,1994-03-08,15650.0 +BRK-A,1994-03-09,15650.0 +BRK-A,1994-03-10,15600.0 +BRK-A,1994-03-11,15600.0 +BRK-A,1994-03-14,15650.0 +BRK-A,1994-03-15,15800.0 +BRK-A,1994-03-16,15950.0 +BRK-A,1994-03-17,16250.0 +BRK-A,1994-03-18,16600.0 +BRK-A,1994-03-21,16650.0 +BRK-A,1994-03-22,16800.0 +BRK-A,1994-03-23,16775.0 +BRK-A,1994-03-24,16600.0 +BRK-A,1994-03-25,16600.0 +BRK-A,1994-03-28,16650.0 +BRK-A,1994-03-29,16550.0 +BRK-A,1994-03-30,16250.0 +BRK-A,1994-03-31,15925.0 +BRK-A,1994-04-04,15825.0 +BRK-A,1994-04-05,16100.0 +BRK-A,1994-04-06,16500.0 +BRK-A,1994-04-07,16550.0 +BRK-A,1994-04-08,16300.0 +BRK-A,1994-04-11,16650.0 +BRK-A,1994-04-12,16400.0 +BRK-A,1994-04-13,16200.0 +BRK-A,1994-04-14,16150.0 +BRK-A,1994-04-15,16100.0 +BRK-A,1994-04-18,15805.0 +BRK-A,1994-04-19,15700.0 +BRK-A,1994-04-20,15650.0 +BRK-A,1994-04-21,15725.0 +BRK-A,1994-04-22,15450.0 +BRK-A,1994-04-25,15450.0 +BRK-A,1994-04-26,15750.0 +BRK-A,1994-04-28,15850.0 +BRK-A,1994-04-29,16100.0 +BRK-A,1994-05-02,16400.0 +BRK-A,1994-05-03,16400.0 +BRK-A,1994-05-04,16200.0 +BRK-A,1994-05-05,16350.0 +BRK-A,1994-05-06,16450.0 +BRK-A,1994-05-09,16350.0 +BRK-A,1994-05-10,16405.0 +BRK-A,1994-05-11,16400.0 +BRK-A,1994-05-12,16425.0 +BRK-A,1994-05-13,16400.0 +BRK-A,1994-05-16,16300.0 +BRK-A,1994-05-17,16400.0 +BRK-A,1994-05-18,16100.0 +BRK-A,1994-05-19,16200.0 +BRK-A,1994-05-20,16400.0 +BRK-A,1994-05-23,16405.0 +BRK-A,1994-05-24,16300.0 +BRK-A,1994-05-25,16200.0 +BRK-A,1994-05-26,16300.0 +BRK-A,1994-05-27,16250.0 +BRK-A,1994-05-31,16100.0 +BRK-A,1994-06-01,16500.0 +BRK-A,1994-06-02,16350.0 +BRK-A,1994-06-03,16350.0 +BRK-A,1994-06-06,16500.0 +BRK-A,1994-06-07,16450.0 +BRK-A,1994-06-08,16450.0 +BRK-A,1994-06-09,16450.0 +BRK-A,1994-06-10,16450.0 +BRK-A,1994-06-13,16500.0 +BRK-A,1994-06-14,16500.0 +BRK-A,1994-06-15,16455.0 +BRK-A,1994-06-16,16455.0 +BRK-A,1994-06-17,16450.0 +BRK-A,1994-06-20,16150.0 +BRK-A,1994-06-21,16150.0 +BRK-A,1994-06-22,16300.0 +BRK-A,1994-06-23,16350.0 +BRK-A,1994-06-24,16200.0 +BRK-A,1994-06-27,16150.0 +BRK-A,1994-06-28,16250.0 +BRK-A,1994-06-29,16200.0 +BRK-A,1994-06-30,16100.0 +BRK-A,1994-07-01,16475.0 +BRK-A,1994-07-05,16475.0 +BRK-A,1994-07-06,16500.0 +BRK-A,1994-07-07,16800.0 +BRK-A,1994-07-08,16950.0 +BRK-A,1994-07-11,17200.0 +BRK-A,1994-07-12,17100.0 +BRK-A,1994-07-13,17100.0 +BRK-A,1994-07-14,17300.0 +BRK-A,1994-07-15,17300.0 +BRK-A,1994-07-18,17350.0 +BRK-A,1994-07-19,17450.0 +BRK-A,1994-07-20,18200.0 +BRK-A,1994-07-21,18700.0 +BRK-A,1994-07-22,18275.0 +BRK-A,1994-07-25,18300.0 +BRK-A,1994-07-26,18300.0 +BRK-A,1994-07-27,18500.0 +BRK-A,1994-07-28,18850.0 +BRK-A,1994-07-29,19600.0 +BRK-A,1994-08-01,19500.0 +BRK-A,1994-08-02,19355.0 +BRK-A,1994-08-03,19300.0 +BRK-A,1994-08-04,19150.0 +BRK-A,1994-08-05,19100.0 +BRK-A,1994-08-08,19055.0 +BRK-A,1994-08-09,19005.0 +BRK-A,1994-08-10,19005.0 +BRK-A,1994-08-11,18900.0 +BRK-A,1994-08-12,19000.0 +BRK-A,1994-08-15,19000.0 +BRK-A,1994-08-16,18800.0 +BRK-A,1994-08-17,18700.0 +BRK-A,1994-08-18,18750.0 +BRK-A,1994-08-19,19200.0 +BRK-A,1994-08-22,19100.0 +BRK-A,1994-08-23,18600.0 +BRK-A,1994-08-24,19600.0 +BRK-A,1994-08-25,18500.0 +BRK-A,1994-08-26,18500.0 +BRK-A,1994-08-29,18500.0 +BRK-A,1994-08-30,19050.0 +BRK-A,1994-08-31,19100.0 +BRK-A,1994-09-01,18850.0 +BRK-A,1994-09-02,18805.0 +BRK-A,1994-09-06,18805.0 +BRK-A,1994-09-07,18975.0 +BRK-A,1994-09-08,19100.0 +BRK-A,1994-09-09,19000.0 +BRK-A,1994-09-12,18850.0 +BRK-A,1994-09-13,18855.0 +BRK-A,1994-09-14,18900.0 +BRK-A,1994-09-15,18850.0 +BRK-A,1994-09-16,18800.0 +BRK-A,1994-09-19,18800.0 +BRK-A,1994-09-20,18800.0 +BRK-A,1994-09-21,18750.0 +BRK-A,1994-09-22,18755.0 +BRK-A,1994-09-23,18755.0 +BRK-A,1994-09-26,18750.0 +BRK-A,1994-09-27,18850.0 +BRK-A,1994-09-28,18900.0 +BRK-A,1994-09-29,18900.0 +BRK-A,1994-09-30,18950.0 +BRK-A,1994-10-03,18950.0 +BRK-A,1994-10-04,19000.0 +BRK-A,1994-10-05,18750.0 +BRK-A,1994-10-06,18350.0 +BRK-A,1994-10-07,18300.0 +BRK-A,1994-10-10,18350.0 +BRK-A,1994-10-11,18650.0 +BRK-A,1994-10-12,19025.0 +BRK-A,1994-10-13,19150.0 +BRK-A,1994-10-14,19200.0 +BRK-A,1994-10-17,19350.0 +BRK-A,1994-10-18,19950.0 +BRK-A,1994-10-19,19950.0 +BRK-A,1994-10-20,19750.0 +BRK-A,1994-10-21,19705.0 +BRK-A,1994-10-24,19500.0 +BRK-A,1994-10-25,19550.0 +BRK-A,1994-10-26,19600.0 +BRK-A,1994-10-27,19900.0 +BRK-A,1994-10-28,20450.0 +BRK-A,1994-10-31,20250.0 +BRK-A,1994-11-01,20250.0 +BRK-A,1994-11-02,20000.0 +BRK-A,1994-11-03,19650.0 +BRK-A,1994-11-04,19700.0 +BRK-A,1994-11-07,19700.0 +BRK-A,1994-11-08,20000.0 +BRK-A,1994-11-09,19900.0 +BRK-A,1994-11-10,19900.0 +BRK-A,1994-11-11,19895.0 +BRK-A,1994-11-14,19900.0 +BRK-A,1994-11-15,19950.0 +BRK-A,1994-11-16,20050.0 +BRK-A,1994-11-17,20200.0 +BRK-A,1994-11-18,20450.0 +BRK-A,1994-11-21,20450.0 +BRK-A,1994-11-22,20500.0 +BRK-A,1994-11-23,20450.0 +BRK-A,1994-11-25,20600.0 +BRK-A,1994-11-28,20700.0 +BRK-A,1994-11-29,20650.0 +BRK-A,1994-11-30,20525.0 +BRK-A,1994-12-01,20250.0 +BRK-A,1994-12-02,20300.0 +BRK-A,1994-12-05,20200.0 +BRK-A,1994-12-06,20200.0 +BRK-A,1994-12-07,20150.0 +BRK-A,1994-12-08,19900.0 +BRK-A,1994-12-09,19650.0 +BRK-A,1994-12-12,19650.0 +BRK-A,1994-12-13,19950.0 +BRK-A,1994-12-14,20000.0 +BRK-A,1994-12-15,20200.0 +BRK-A,1994-12-16,20400.0 +BRK-A,1994-12-19,20350.0 +BRK-A,1994-12-20,20300.0 +BRK-A,1994-12-21,20500.0 +BRK-A,1994-12-22,20300.0 +BRK-A,1994-12-23,20155.0 +BRK-A,1994-12-27,20350.0 +BRK-A,1994-12-28,20400.0 +BRK-A,1994-12-29,20400.0 +BRK-A,1994-12-30,20400.0 +BRK-A,1995-01-03,20400.0 +BRK-A,1995-01-04,20550.0 +BRK-A,1995-01-05,20500.0 +BRK-A,1995-01-06,20600.0 +BRK-A,1995-01-09,21200.0 +BRK-A,1995-01-10,21700.0 +BRK-A,1995-01-11,21600.0 +BRK-A,1995-01-12,22050.0 +BRK-A,1995-01-13,22300.0 +BRK-A,1995-01-16,23400.0 +BRK-A,1995-01-17,23750.0 +BRK-A,1995-01-18,23150.0 +BRK-A,1995-01-19,23350.0 +BRK-A,1995-01-20,23350.0 +BRK-A,1995-01-23,23050.0 +BRK-A,1995-01-24,23050.0 +BRK-A,1995-01-25,23450.0 +BRK-A,1995-01-26,23550.0 +BRK-A,1995-01-27,23700.0 +BRK-A,1995-01-30,23900.0 +BRK-A,1995-01-31,24600.0 +BRK-A,1995-02-01,24850.0 +BRK-A,1995-02-02,24455.0 +BRK-A,1995-02-03,24300.0 +BRK-A,1995-02-06,24450.0 +BRK-A,1995-02-07,24600.0 +BRK-A,1995-02-08,24825.0 +BRK-A,1995-02-09,24550.0 +BRK-A,1995-02-10,23800.0 +BRK-A,1995-02-13,22500.0 +BRK-A,1995-02-14,21600.0 +BRK-A,1995-02-15,22950.0 +BRK-A,1995-02-16,23000.0 +BRK-A,1995-02-17,23450.0 +BRK-A,1995-02-21,23405.0 +BRK-A,1995-02-22,23155.0 +BRK-A,1995-02-23,22850.0 +BRK-A,1995-02-24,22555.0 +BRK-A,1995-02-27,22325.0 +BRK-A,1995-02-28,22275.0 +BRK-A,1995-03-01,22000.0 +BRK-A,1995-03-02,21900.0 +BRK-A,1995-03-03,22400.0 +BRK-A,1995-03-06,22150.0 +BRK-A,1995-03-07,21800.0 +BRK-A,1995-03-08,22150.0 +BRK-A,1995-03-09,22100.0 +BRK-A,1995-03-10,22200.0 +BRK-A,1995-03-13,22450.0 +BRK-A,1995-03-14,22200.0 +BRK-A,1995-03-15,22200.0 +BRK-A,1995-03-16,22300.0 +BRK-A,1995-03-17,22200.0 +BRK-A,1995-03-20,22250.0 +BRK-A,1995-03-21,22175.0 +BRK-A,1995-03-22,22175.0 +BRK-A,1995-03-23,22600.0 +BRK-A,1995-03-24,22575.0 +BRK-A,1995-03-27,22900.0 +BRK-A,1995-03-28,22875.0 +BRK-A,1995-03-29,22900.0 +BRK-A,1995-03-30,22900.0 +BRK-A,1995-03-31,22650.0 +BRK-A,1995-04-03,22400.0 +BRK-A,1995-04-04,22500.0 +BRK-A,1995-04-05,22480.0 +BRK-A,1995-04-06,22550.0 +BRK-A,1995-04-07,22600.0 +BRK-A,1995-04-10,22450.0 +BRK-A,1995-04-11,22550.0 +BRK-A,1995-04-12,22600.0 +BRK-A,1995-04-13,22600.0 +BRK-A,1995-04-17,22450.0 +BRK-A,1995-04-18,22450.0 +BRK-A,1995-04-19,22500.0 +BRK-A,1995-04-20,22500.0 +BRK-A,1995-04-21,22500.0 +BRK-A,1995-04-24,22100.0 +BRK-A,1995-04-25,22000.0 +BRK-A,1995-04-26,22000.0 +BRK-A,1995-04-27,21650.0 +BRK-A,1995-04-28,21600.0 +BRK-A,1995-05-01,22200.0 +BRK-A,1995-05-02,22950.0 +BRK-A,1995-05-03,23175.0 +BRK-A,1995-05-04,22950.0 +BRK-A,1995-05-05,22800.0 +BRK-A,1995-05-08,23050.0 +BRK-A,1995-05-09,22955.0 +BRK-A,1995-05-10,23000.0 +BRK-A,1995-05-11,23050.0 +BRK-A,1995-05-12,22950.0 +BRK-A,1995-05-15,22905.0 +BRK-A,1995-05-16,22855.0 +BRK-A,1995-05-17,22800.0 +BRK-A,1995-05-18,22800.0 +BRK-A,1995-05-19,22750.0 +BRK-A,1995-05-22,22850.0 +BRK-A,1995-05-23,23000.0 +BRK-A,1995-05-24,22950.0 +BRK-A,1995-05-25,22850.0 +BRK-A,1995-05-26,22850.0 +BRK-A,1995-05-30,22550.0 +BRK-A,1995-05-31,22700.0 +BRK-A,1995-06-01,22725.0 +BRK-A,1995-06-02,22600.0 +BRK-A,1995-06-05,22500.0 +BRK-A,1995-06-06,22500.0 +BRK-A,1995-06-07,22600.0 +BRK-A,1995-06-08,22350.0 +BRK-A,1995-06-09,22300.0 +BRK-A,1995-06-12,22150.0 +BRK-A,1995-06-13,22300.0 +BRK-A,1995-06-14,22200.0 +BRK-A,1995-06-15,22200.0 +BRK-A,1995-06-16,22300.0 +BRK-A,1995-06-19,22400.0 +BRK-A,1995-06-20,22650.0 +BRK-A,1995-06-21,22700.0 +BRK-A,1995-06-22,24200.0 +BRK-A,1995-06-23,24200.0 +BRK-A,1995-06-26,23825.0 +BRK-A,1995-06-27,23825.0 +BRK-A,1995-06-28,23600.0 +BRK-A,1995-06-29,23450.0 +BRK-A,1995-06-30,23450.0 +BRK-A,1995-07-03,23400.0 +BRK-A,1995-07-05,23600.0 +BRK-A,1995-07-06,23650.0 +BRK-A,1995-07-07,23700.0 +BRK-A,1995-07-10,23950.0 +BRK-A,1995-07-11,23900.0 +BRK-A,1995-07-12,24600.0 +BRK-A,1995-07-13,24550.0 +BRK-A,1995-07-14,24350.0 +BRK-A,1995-07-17,24300.0 +BRK-A,1995-07-18,24150.0 +BRK-A,1995-07-19,23650.0 +BRK-A,1995-07-20,23850.0 +BRK-A,1995-07-21,24100.0 +BRK-A,1995-07-24,24350.0 +BRK-A,1995-07-25,24550.0 +BRK-A,1995-07-26,24300.0 +BRK-A,1995-07-27,24050.0 +BRK-A,1995-07-28,24200.0 +BRK-A,1995-07-31,24750.0 +BRK-A,1995-08-01,25100.0 +BRK-A,1995-08-02,25200.0 +BRK-A,1995-08-03,24850.0 +BRK-A,1995-08-04,24350.0 +BRK-A,1995-08-07,24400.0 +BRK-A,1995-08-08,24500.0 +BRK-A,1995-08-09,24800.0 +BRK-A,1995-08-10,24650.0 +BRK-A,1995-08-11,24600.0 +BRK-A,1995-08-14,24950.0 +BRK-A,1995-08-15,24900.0 +BRK-A,1995-08-16,24700.0 +BRK-A,1995-08-17,24605.0 +BRK-A,1995-08-18,25100.0 +BRK-A,1995-08-21,24800.0 +BRK-A,1995-08-22,24550.0 +BRK-A,1995-08-23,24700.0 +BRK-A,1995-08-24,24800.0 +BRK-A,1995-08-25,25400.0 +BRK-A,1995-08-28,25250.0 +BRK-A,1995-08-29,25200.0 +BRK-A,1995-08-30,25400.0 +BRK-A,1995-08-31,25500.0 +BRK-A,1995-09-01,25700.0 +BRK-A,1995-09-05,26500.0 +BRK-A,1995-09-06,27400.0 +BRK-A,1995-09-07,27800.0 +BRK-A,1995-09-08,29000.0 +BRK-A,1995-09-11,28500.0 +BRK-A,1995-09-12,28200.0 +BRK-A,1995-09-13,28400.0 +BRK-A,1995-09-14,29000.0 +BRK-A,1995-09-15,29100.0 +BRK-A,1995-09-18,29050.0 +BRK-A,1995-09-19,29600.0 +BRK-A,1995-09-20,30600.0 +BRK-A,1995-09-21,30100.0 +BRK-A,1995-09-22,29900.0 +BRK-A,1995-09-25,29600.0 +BRK-A,1995-09-26,30000.0 +BRK-A,1995-09-27,29200.0 +BRK-A,1995-09-28,29300.0 +BRK-A,1995-09-29,29400.0 +BRK-A,1995-10-02,29850.0 +BRK-A,1995-10-03,29800.0 +BRK-A,1995-10-04,29600.0 +BRK-A,1995-10-05,29700.0 +BRK-A,1995-10-06,29850.0 +BRK-A,1995-10-09,29350.0 +BRK-A,1995-10-10,29550.0 +BRK-A,1995-10-11,29750.0 +BRK-A,1995-10-12,29800.0 +BRK-A,1995-10-13,29650.0 +BRK-A,1995-10-16,29650.0 +BRK-A,1995-10-17,29550.0 +BRK-A,1995-10-18,29700.0 +BRK-A,1995-10-19,29900.0 +BRK-A,1995-10-20,29700.0 +BRK-A,1995-10-23,29650.0 +BRK-A,1995-10-24,29550.0 +BRK-A,1995-10-25,29600.0 +BRK-A,1995-10-26,29550.0 +BRK-A,1995-10-27,29500.0 +BRK-A,1995-10-30,29500.0 +BRK-A,1995-10-31,29500.0 +BRK-A,1995-11-01,29400.0 +BRK-A,1995-11-02,29350.0 +BRK-A,1995-11-03,29450.0 +BRK-A,1995-11-06,29200.0 +BRK-A,1995-11-07,29200.0 +BRK-A,1995-11-08,29000.0 +BRK-A,1995-11-09,29000.0 +BRK-A,1995-11-10,29000.0 +BRK-A,1995-11-13,29000.0 +BRK-A,1995-11-14,29000.0 +BRK-A,1995-11-15,29000.0 +BRK-A,1995-11-16,30100.0 +BRK-A,1995-11-17,31600.0 +BRK-A,1995-11-20,32000.0 +BRK-A,1995-11-21,31650.0 +BRK-A,1995-11-22,30850.0 +BRK-A,1995-11-24,31000.0 +BRK-A,1995-11-27,31300.0 +BRK-A,1995-11-28,31050.0 +BRK-A,1995-11-29,31300.0 +BRK-A,1995-11-30,31300.0 +BRK-A,1995-12-01,31700.0 +BRK-A,1995-12-04,32000.0 +BRK-A,1995-12-05,32500.0 +BRK-A,1995-12-06,32700.0 +BRK-A,1995-12-07,32650.0 +BRK-A,1995-12-08,32750.0 +BRK-A,1995-12-11,33150.0 +BRK-A,1995-12-12,33300.0 +BRK-A,1995-12-13,33300.0 +BRK-A,1995-12-14,33300.0 +BRK-A,1995-12-15,33200.0 +BRK-A,1995-12-18,31700.0 +BRK-A,1995-12-19,32300.0 +BRK-A,1995-12-20,32900.0 +BRK-A,1995-12-21,32500.0 +BRK-A,1995-12-22,32500.0 +BRK-A,1995-12-26,32200.0 +BRK-A,1995-12-27,32050.0 +BRK-A,1995-12-28,32350.0 +BRK-A,1995-12-29,32100.0 +BRK-A,1996-01-02,31500.0 +BRK-A,1996-01-03,30925.0 +BRK-A,1996-01-04,30500.0 +BRK-A,1996-01-05,30000.0 +BRK-A,1996-01-08,30175.0 +BRK-A,1996-01-09,30000.0 +BRK-A,1996-01-10,30000.0 +BRK-A,1996-01-11,30500.0 +BRK-A,1996-01-12,31000.0 +BRK-A,1996-01-15,30800.0 +BRK-A,1996-01-16,30800.0 +BRK-A,1996-01-17,31100.0 +BRK-A,1996-01-18,31500.0 +BRK-A,1996-01-19,31000.0 +BRK-A,1996-01-22,31500.0 +BRK-A,1996-01-23,31500.0 +BRK-A,1996-01-24,31600.0 +BRK-A,1996-01-25,31600.0 +BRK-A,1996-01-26,31400.0 +BRK-A,1996-01-29,31700.0 +BRK-A,1996-01-30,32100.0 +BRK-A,1996-01-31,31900.0 +BRK-A,1996-02-01,31800.0 +BRK-A,1996-02-02,31900.0 +BRK-A,1996-02-05,31700.0 +BRK-A,1996-02-06,31700.0 +BRK-A,1996-02-07,31800.0 +BRK-A,1996-02-08,32100.0 +BRK-A,1996-02-09,31850.0 +BRK-A,1996-02-12,31900.0 +BRK-A,1996-02-13,31700.0 +BRK-A,1996-02-14,33200.0 +BRK-A,1996-02-15,34100.0 +BRK-A,1996-02-16,32800.0 +BRK-A,1996-02-20,33000.0 +BRK-A,1996-02-21,33500.0 +BRK-A,1996-02-22,34500.0 +BRK-A,1996-02-23,35200.0 +BRK-A,1996-02-26,34800.0 +BRK-A,1996-02-27,34700.0 +BRK-A,1996-02-28,35600.0 +BRK-A,1996-02-29,35500.0 +BRK-A,1996-03-01,36000.0 +BRK-A,1996-03-04,36700.0 +BRK-A,1996-03-05,37300.0 +BRK-A,1996-03-06,37950.0 +BRK-A,1996-03-07,37900.0 +BRK-A,1996-03-08,37000.0 +BRK-A,1996-03-11,37050.0 +BRK-A,1996-03-12,36800.0 +BRK-A,1996-03-13,36300.0 +BRK-A,1996-03-14,37000.0 +BRK-A,1996-03-15,36750.0 +BRK-A,1996-03-18,34600.0 +BRK-A,1996-03-19,34400.0 +BRK-A,1996-03-20,33400.0 +BRK-A,1996-03-21,33800.0 +BRK-A,1996-03-22,33800.0 +BRK-A,1996-03-25,33900.0 +BRK-A,1996-03-26,33850.0 +BRK-A,1996-03-27,34000.0 +BRK-A,1996-03-28,33850.0 +BRK-A,1996-03-29,33850.0 +BRK-A,1996-04-01,33850.0 +BRK-A,1996-04-02,34000.0 +BRK-A,1996-04-03,34200.0 +BRK-A,1996-04-04,35300.0 +BRK-A,1996-04-08,34700.0 +BRK-A,1996-04-09,34500.0 +BRK-A,1996-04-10,32600.0 +BRK-A,1996-04-11,32200.0 +BRK-A,1996-04-12,33100.0 +BRK-A,1996-04-15,33100.0 +BRK-A,1996-04-16,33200.0 +BRK-A,1996-04-17,32500.0 +BRK-A,1996-04-18,33000.0 +BRK-A,1996-04-19,33300.0 +BRK-A,1996-04-22,33500.0 +BRK-A,1996-04-23,33500.0 +BRK-A,1996-04-24,33100.0 +BRK-A,1996-04-25,33700.0 +BRK-A,1996-04-26,33800.0 +BRK-A,1996-04-29,33600.0 +BRK-A,1996-04-30,33500.0 +BRK-A,1996-05-01,33600.0 +BRK-A,1996-05-02,33500.0 +BRK-A,1996-05-03,33550.0 +BRK-A,1996-05-06,33800.0 +BRK-A,1996-05-07,34900.0 +BRK-A,1996-05-08,33400.0 +BRK-A,1996-05-09,35000.0 +BRK-A,1996-05-10,35400.0 +BRK-A,1996-05-13,35300.0 +BRK-A,1996-05-14,35200.0 +BRK-A,1996-05-15,34650.0 +BRK-A,1996-05-16,33700.0 +BRK-A,1996-05-17,34100.0 +BRK-A,1996-05-20,34000.0 +BRK-A,1996-05-21,33700.0 +BRK-A,1996-05-22,33100.0 +BRK-A,1996-05-23,32900.0 +BRK-A,1996-05-24,32400.0 +BRK-A,1996-05-28,31800.0 +BRK-A,1996-05-29,31400.0 +BRK-A,1996-05-30,30600.0 +BRK-A,1996-05-31,30500.0 +BRK-A,1996-06-03,30100.0 +BRK-A,1996-06-04,31900.0 +BRK-A,1996-06-05,32600.0 +BRK-A,1996-06-06,32400.0 +BRK-A,1996-06-07,32400.0 +BRK-A,1996-06-10,31900.0 +BRK-A,1996-06-11,32400.0 +BRK-A,1996-06-12,33000.0 +BRK-A,1996-06-13,33100.0 +BRK-A,1996-06-14,33100.0 +BRK-A,1996-06-17,32655.0 +BRK-A,1996-06-18,32600.0 +BRK-A,1996-06-19,32200.0 +BRK-A,1996-06-20,31200.0 +BRK-A,1996-06-21,31000.0 +BRK-A,1996-06-24,30850.0 +BRK-A,1996-06-25,30600.0 +BRK-A,1996-06-26,30700.0 +BRK-A,1996-06-27,30200.0 +BRK-A,1996-06-28,30700.0 +BRK-A,1996-07-01,31900.0 +BRK-A,1996-07-02,32750.0 +BRK-A,1996-07-03,31950.0 +BRK-A,1996-07-05,31000.0 +BRK-A,1996-07-08,31600.0 +BRK-A,1996-07-09,32000.0 +BRK-A,1996-07-10,31500.0 +BRK-A,1996-07-11,31100.0 +BRK-A,1996-07-12,31275.0 +BRK-A,1996-07-15,31150.0 +BRK-A,1996-07-16,31200.0 +BRK-A,1996-07-17,31950.0 +BRK-A,1996-07-18,32200.0 +BRK-A,1996-07-19,31800.0 +BRK-A,1996-07-22,31505.0 +BRK-A,1996-07-23,31000.0 +BRK-A,1996-07-24,30700.0 +BRK-A,1996-07-25,30800.0 +BRK-A,1996-07-26,31400.0 +BRK-A,1996-07-29,31100.0 +BRK-A,1996-07-30,30800.0 +BRK-A,1996-07-31,30900.0 +BRK-A,1996-08-01,31000.0 +BRK-A,1996-08-02,31400.0 +BRK-A,1996-08-05,31300.0 +BRK-A,1996-08-06,31200.0 +BRK-A,1996-08-07,31200.0 +BRK-A,1996-08-08,31200.0 +BRK-A,1996-08-09,31100.0 +BRK-A,1996-08-12,31200.0 +BRK-A,1996-08-13,31000.0 +BRK-A,1996-08-14,32500.0 +BRK-A,1996-08-15,33400.0 +BRK-A,1996-08-16,32900.0 +BRK-A,1996-08-19,32400.0 +BRK-A,1996-08-20,32000.0 +BRK-A,1996-08-21,32000.0 +BRK-A,1996-08-22,31800.0 +BRK-A,1996-08-23,32000.0 +BRK-A,1996-08-26,31700.0 +BRK-A,1996-08-27,31500.0 +BRK-A,1996-08-28,31400.0 +BRK-A,1996-08-29,31200.0 +BRK-A,1996-08-30,31300.0 +BRK-A,1996-09-03,31300.0 +BRK-A,1996-09-04,31550.0 +BRK-A,1996-09-05,31500.0 +BRK-A,1996-09-06,31700.0 +BRK-A,1996-09-09,32100.0 +BRK-A,1996-09-10,31700.0 +BRK-A,1996-09-11,32000.0 +BRK-A,1996-09-12,32000.0 +BRK-A,1996-09-13,32150.0 +BRK-A,1996-09-16,32800.0 +BRK-A,1996-09-17,32700.0 +BRK-A,1996-09-18,32600.0 +BRK-A,1996-09-19,32700.0 +BRK-A,1996-09-20,32800.0 +BRK-A,1996-09-23,32500.0 +BRK-A,1996-09-24,32400.0 +BRK-A,1996-09-25,32350.0 +BRK-A,1996-09-26,32200.0 +BRK-A,1996-09-27,32200.0 +BRK-A,1996-09-30,32150.0 +BRK-A,1996-10-01,32000.0 +BRK-A,1996-10-02,32100.0 +BRK-A,1996-10-03,32100.0 +BRK-A,1996-10-04,32200.0 +BRK-A,1996-10-07,32000.0 +BRK-A,1996-10-08,31900.0 +BRK-A,1996-10-09,31900.0 +BRK-A,1996-10-10,31900.0 +BRK-A,1996-10-11,32100.0 +BRK-A,1996-10-14,31900.0 +BRK-A,1996-10-15,31700.0 +BRK-A,1996-10-16,32300.0 +BRK-A,1996-10-17,32500.0 +BRK-A,1996-10-18,32500.0 +BRK-A,1996-10-21,32300.0 +BRK-A,1996-10-22,32600.0 +BRK-A,1996-10-23,32400.0 +BRK-A,1996-10-24,32600.0 +BRK-A,1996-10-25,32700.0 +BRK-A,1996-10-28,32550.0 +BRK-A,1996-10-29,32400.0 +BRK-A,1996-10-30,32450.0 +BRK-A,1996-10-31,32400.0 +BRK-A,1996-11-01,32350.0 +BRK-A,1996-11-04,32350.0 +BRK-A,1996-11-05,33000.0 +BRK-A,1996-11-06,32900.0 +BRK-A,1996-11-07,32800.0 +BRK-A,1996-11-08,32900.0 +BRK-A,1996-11-11,33100.0 +BRK-A,1996-11-12,33500.0 +BRK-A,1996-11-13,33300.0 +BRK-A,1996-11-14,33400.0 +BRK-A,1996-11-15,33000.0 +BRK-A,1996-11-18,33200.0 +BRK-A,1996-11-19,33400.0 +BRK-A,1996-11-20,33400.0 +BRK-A,1996-11-21,33200.0 +BRK-A,1996-11-22,33200.0 +BRK-A,1996-11-25,33200.0 +BRK-A,1996-11-26,32700.0 +BRK-A,1996-11-27,33200.0 +BRK-A,1996-11-29,33200.0 +BRK-A,1996-12-02,33300.0 +BRK-A,1996-12-03,33000.0 +BRK-A,1996-12-04,32700.0 +BRK-A,1996-12-05,32800.0 +BRK-A,1996-12-06,32600.0 +BRK-A,1996-12-09,33200.0 +BRK-A,1996-12-10,33200.0 +BRK-A,1996-12-11,33300.0 +BRK-A,1996-12-12,33100.0 +BRK-A,1996-12-13,33000.0 +BRK-A,1996-12-16,32900.0 +BRK-A,1996-12-17,32700.0 +BRK-A,1996-12-18,33100.0 +BRK-A,1996-12-19,33600.0 +BRK-A,1996-12-20,33510.0 +BRK-A,1996-12-23,33100.0 +BRK-A,1996-12-24,33600.0 +BRK-A,1996-12-26,34700.0 +BRK-A,1996-12-27,34600.0 +BRK-A,1996-12-30,34400.0 +BRK-A,1996-12-31,34100.0 +BRK-A,1997-01-02,33400.0 +BRK-A,1997-01-03,33700.0 +BRK-A,1997-01-06,33500.0 +BRK-A,1997-01-07,33200.0 +BRK-A,1997-01-08,33300.0 +BRK-A,1997-01-09,33700.0 +BRK-A,1997-01-10,33650.0 +BRK-A,1997-01-13,33300.0 +BRK-A,1997-01-14,34300.0 +BRK-A,1997-01-15,34300.0 +BRK-A,1997-01-16,34300.0 +BRK-A,1997-01-17,34700.0 +BRK-A,1997-01-20,34650.0 +BRK-A,1997-01-21,34700.0 +BRK-A,1997-01-22,34900.0 +BRK-A,1997-01-23,34500.0 +BRK-A,1997-01-24,34100.0 +BRK-A,1997-01-27,33900.0 +BRK-A,1997-01-28,33900.0 +BRK-A,1997-01-29,34800.0 +BRK-A,1997-01-30,34600.0 +BRK-A,1997-01-31,34800.0 +BRK-A,1997-02-03,34800.0 +BRK-A,1997-02-04,34900.0 +BRK-A,1997-02-05,35300.0 +BRK-A,1997-02-06,35200.0 +BRK-A,1997-02-07,35800.0 +BRK-A,1997-02-10,36000.0 +BRK-A,1997-02-11,35800.0 +BRK-A,1997-02-12,36400.0 +BRK-A,1997-02-13,37000.0 +BRK-A,1997-02-14,36400.0 +BRK-A,1997-02-18,35700.0 +BRK-A,1997-02-19,36300.0 +BRK-A,1997-02-20,35900.0 +BRK-A,1997-02-21,36000.0 +BRK-A,1997-02-24,36100.0 +BRK-A,1997-02-25,36200.0 +BRK-A,1997-02-26,36000.0 +BRK-A,1997-02-27,35900.0 +BRK-A,1997-02-28,35500.0 +BRK-A,1997-03-03,36000.0 +BRK-A,1997-03-04,35800.0 +BRK-A,1997-03-05,36300.0 +BRK-A,1997-03-06,36400.0 +BRK-A,1997-03-07,37300.0 +BRK-A,1997-03-10,37300.0 +BRK-A,1997-03-11,37200.0 +BRK-A,1997-03-12,37300.0 +BRK-A,1997-03-13,36800.0 +BRK-A,1997-03-14,36900.0 +BRK-A,1997-03-17,36400.0 +BRK-A,1997-03-18,36200.0 +BRK-A,1997-03-19,37300.0 +BRK-A,1997-03-20,37100.0 +BRK-A,1997-03-21,37400.0 +BRK-A,1997-03-24,37100.0 +BRK-A,1997-03-25,37600.0 +BRK-A,1997-03-26,37700.0 +BRK-A,1997-03-27,37300.0 +BRK-A,1997-03-31,36200.0 +BRK-A,1997-04-01,36400.0 +BRK-A,1997-04-02,36100.0 +BRK-A,1997-04-03,36000.0 +BRK-A,1997-04-04,36600.0 +BRK-A,1997-04-07,37700.0 +BRK-A,1997-04-08,37600.0 +BRK-A,1997-04-09,37000.0 +BRK-A,1997-04-10,37300.0 +BRK-A,1997-04-11,36800.0 +BRK-A,1997-04-14,37100.0 +BRK-A,1997-04-15,37600.0 +BRK-A,1997-04-16,37800.0 +BRK-A,1997-04-17,37700.0 +BRK-A,1997-04-18,37900.0 +BRK-A,1997-04-21,37700.0 +BRK-A,1997-04-22,37600.0 +BRK-A,1997-04-23,37700.0 +BRK-A,1997-04-24,37600.0 +BRK-A,1997-04-25,37750.0 +BRK-A,1997-04-28,37900.0 +BRK-A,1997-04-29,38000.0 +BRK-A,1997-04-30,38000.0 +BRK-A,1997-05-01,37700.0 +BRK-A,1997-05-02,38000.0 +BRK-A,1997-05-05,39000.0 +BRK-A,1997-05-06,39500.0 +BRK-A,1997-05-07,39000.0 +BRK-A,1997-05-08,39600.0 +BRK-A,1997-05-09,39400.0 +BRK-A,1997-05-12,39700.0 +BRK-A,1997-05-13,39900.0 +BRK-A,1997-05-14,39900.0 +BRK-A,1997-05-15,39700.0 +BRK-A,1997-05-16,40000.0 +BRK-A,1997-05-19,40000.0 +BRK-A,1997-05-20,40300.0 +BRK-A,1997-05-21,41400.0 +BRK-A,1997-05-22,42100.0 +BRK-A,1997-05-23,42700.0 +BRK-A,1997-05-27,43000.0 +BRK-A,1997-05-28,42600.0 +BRK-A,1997-05-29,42300.0 +BRK-A,1997-05-30,43000.0 +BRK-A,1997-06-02,43000.0 +BRK-A,1997-06-03,42800.0 +BRK-A,1997-06-04,43500.0 +BRK-A,1997-06-05,44600.0 +BRK-A,1997-06-06,45400.0 +BRK-A,1997-06-09,46000.0 +BRK-A,1997-06-10,46900.0 +BRK-A,1997-06-11,47005.0 +BRK-A,1997-06-12,47500.0 +BRK-A,1997-06-13,48600.0 +BRK-A,1997-06-16,46100.0 +BRK-A,1997-06-17,46400.0 +BRK-A,1997-06-18,47400.0 +BRK-A,1997-06-19,47900.0 +BRK-A,1997-06-20,47000.0 +BRK-A,1997-06-23,47400.0 +BRK-A,1997-06-24,47800.0 +BRK-A,1997-06-25,47700.0 +BRK-A,1997-06-26,47500.0 +BRK-A,1997-06-27,47600.0 +BRK-A,1997-06-30,47200.0 +BRK-A,1997-07-01,47400.0 +BRK-A,1997-07-02,47600.0 +BRK-A,1997-07-03,47200.0 +BRK-A,1997-07-07,47500.0 +BRK-A,1997-07-08,47700.0 +BRK-A,1997-07-09,47400.0 +BRK-A,1997-07-10,47100.0 +BRK-A,1997-07-11,47100.0 +BRK-A,1997-07-14,46400.0 +BRK-A,1997-07-15,46400.0 +BRK-A,1997-07-16,47800.0 +BRK-A,1997-07-17,47200.0 +BRK-A,1997-07-18,46400.0 +BRK-A,1997-07-21,47200.0 +BRK-A,1997-07-22,48100.0 +BRK-A,1997-07-23,47700.0 +BRK-A,1997-07-24,47700.0 +BRK-A,1997-07-25,47700.0 +BRK-A,1997-07-28,47600.0 +BRK-A,1997-07-29,47700.0 +BRK-A,1997-07-30,47700.0 +BRK-A,1997-07-31,47200.0 +BRK-A,1997-08-01,47500.0 +BRK-A,1997-08-04,47300.0 +BRK-A,1997-08-05,47200.0 +BRK-A,1997-08-06,47000.0 +BRK-A,1997-08-07,46900.0 +BRK-A,1997-08-08,45500.0 +BRK-A,1997-08-11,44700.0 +BRK-A,1997-08-12,44600.0 +BRK-A,1997-08-13,44600.0 +BRK-A,1997-08-14,44700.0 +BRK-A,1997-08-15,44600.0 +BRK-A,1997-08-18,44505.0 +BRK-A,1997-08-19,45000.0 +BRK-A,1997-08-20,44800.0 +BRK-A,1997-08-21,43900.0 +BRK-A,1997-08-22,43200.0 +BRK-A,1997-08-25,43500.0 +BRK-A,1997-08-26,43500.0 +BRK-A,1997-08-27,43000.0 +BRK-A,1997-08-28,42000.0 +BRK-A,1997-08-29,41500.0 +BRK-A,1997-09-02,42200.0 +BRK-A,1997-09-03,43800.0 +BRK-A,1997-09-04,43650.0 +BRK-A,1997-09-05,43800.0 +BRK-A,1997-09-08,43100.0 +BRK-A,1997-09-09,43500.0 +BRK-A,1997-09-10,42700.0 +BRK-A,1997-09-11,42000.0 +BRK-A,1997-09-12,42500.0 +BRK-A,1997-09-15,42600.0 +BRK-A,1997-09-16,44100.0 +BRK-A,1997-09-17,44300.0 +BRK-A,1997-09-18,44200.0 +BRK-A,1997-09-19,44500.0 +BRK-A,1997-09-22,44600.0 +BRK-A,1997-09-23,45100.0 +BRK-A,1997-09-24,45000.0 +BRK-A,1997-09-25,44900.0 +BRK-A,1997-09-26,44900.0 +BRK-A,1997-09-29,44800.0 +BRK-A,1997-09-30,44800.0 +BRK-A,1997-10-01,44800.0 +BRK-A,1997-10-02,46600.0 +BRK-A,1997-10-03,46000.0 +BRK-A,1997-10-06,46100.0 +BRK-A,1997-10-07,46100.0 +BRK-A,1997-10-08,45650.0 +BRK-A,1997-10-09,45600.0 +BRK-A,1997-10-10,45000.0 +BRK-A,1997-10-13,44500.0 +BRK-A,1997-10-14,45000.0 +BRK-A,1997-10-15,45400.0 +BRK-A,1997-10-16,45200.0 +BRK-A,1997-10-17,44700.0 +BRK-A,1997-10-20,44600.0 +BRK-A,1997-10-21,45000.0 +BRK-A,1997-10-22,44800.0 +BRK-A,1997-10-23,44500.0 +BRK-A,1997-10-24,44800.0 +BRK-A,1997-10-27,43300.0 +BRK-A,1997-10-28,44900.0 +BRK-A,1997-10-29,44500.0 +BRK-A,1997-10-30,44000.0 +BRK-A,1997-10-31,43700.0 +BRK-A,1997-11-03,44300.0 +BRK-A,1997-11-04,44200.0 +BRK-A,1997-11-05,44200.0 +BRK-A,1997-11-06,44100.0 +BRK-A,1997-11-07,43800.0 +BRK-A,1997-11-10,44100.0 +BRK-A,1997-11-11,43800.0 +BRK-A,1997-11-12,43800.0 +BRK-A,1997-11-13,43900.0 +BRK-A,1997-11-14,44400.0 +BRK-A,1997-11-17,45900.0 +BRK-A,1997-11-18,45900.0 +BRK-A,1997-11-19,45705.0 +BRK-A,1997-11-20,46100.0 +BRK-A,1997-11-21,44500.0 +BRK-A,1997-11-24,44700.0 +BRK-A,1997-11-25,44800.0 +BRK-A,1997-11-26,44500.0 +BRK-A,1997-11-28,45300.0 +BRK-A,1997-12-01,46000.0 +BRK-A,1997-12-02,46300.0 +BRK-A,1997-12-03,46200.0 +BRK-A,1997-12-04,46400.0 +BRK-A,1997-12-05,46800.0 +BRK-A,1997-12-08,46700.0 +BRK-A,1997-12-09,46400.0 +BRK-A,1997-12-10,46000.0 +BRK-A,1997-12-11,45600.0 +BRK-A,1997-12-12,45700.0 +BRK-A,1997-12-15,46000.0 +BRK-A,1997-12-16,46100.0 +BRK-A,1997-12-17,46200.0 +BRK-A,1997-12-18,46000.0 +BRK-A,1997-12-19,46000.0 +BRK-A,1997-12-22,45700.0 +BRK-A,1997-12-23,45800.0 +BRK-A,1997-12-24,45700.0 +BRK-A,1997-12-26,46000.0 +BRK-A,1997-12-29,46000.0 +BRK-A,1997-12-30,46000.0 +BRK-A,1997-12-31,46000.0 +BRK-A,1998-01-02,45900.0 +BRK-A,1998-01-05,46600.0 +BRK-A,1998-01-06,46600.0 +BRK-A,1998-01-07,47500.0 +BRK-A,1998-01-08,47400.0 +BRK-A,1998-01-09,47000.0 +BRK-A,1998-01-12,46700.0 +BRK-A,1998-01-13,47000.0 +BRK-A,1998-01-14,46900.0 +BRK-A,1998-01-15,47200.0 +BRK-A,1998-01-16,47600.0 +BRK-A,1998-01-20,49100.0 +BRK-A,1998-01-21,50000.0 +BRK-A,1998-01-22,49300.0 +BRK-A,1998-01-23,49500.0 +BRK-A,1998-01-26,49205.0 +BRK-A,1998-01-27,49850.0 +BRK-A,1998-01-28,49900.0 +BRK-A,1998-01-29,50500.0 +BRK-A,1998-01-30,50300.0 +BRK-A,1998-02-02,51900.0 +BRK-A,1998-02-03,52600.0 +BRK-A,1998-02-04,52800.0 +BRK-A,1998-02-05,53100.0 +BRK-A,1998-02-06,53400.0 +BRK-A,1998-02-09,53475.0 +BRK-A,1998-02-10,53600.0 +BRK-A,1998-02-11,54000.0 +BRK-A,1998-02-12,53800.0 +BRK-A,1998-02-13,53900.0 +BRK-A,1998-02-17,54800.0 +BRK-A,1998-02-18,54805.0 +BRK-A,1998-02-19,54700.0 +BRK-A,1998-02-20,54900.0 +BRK-A,1998-02-23,55600.0 +BRK-A,1998-02-24,54900.0 +BRK-A,1998-02-25,55400.0 +BRK-A,1998-02-26,55400.0 +BRK-A,1998-02-27,55800.0 +BRK-A,1998-03-02,56400.0 +BRK-A,1998-03-03,56900.0 +BRK-A,1998-03-04,57500.0 +BRK-A,1998-03-05,57800.0 +BRK-A,1998-03-06,59000.0 +BRK-A,1998-03-09,58710.0 +BRK-A,1998-03-10,60000.0 +BRK-A,1998-03-11,61900.0 +BRK-A,1998-03-12,61200.0 +BRK-A,1998-03-13,59300.0 +BRK-A,1998-03-16,61200.0 +BRK-A,1998-03-17,63300.0 +BRK-A,1998-03-18,64600.0 +BRK-A,1998-03-19,67400.0 +BRK-A,1998-03-20,68800.0 +BRK-A,1998-03-23,67200.0 +BRK-A,1998-03-24,65900.0 +BRK-A,1998-03-25,66100.0 +BRK-A,1998-03-26,67000.0 +BRK-A,1998-03-27,67600.0 +BRK-A,1998-03-30,66300.0 +BRK-A,1998-03-31,67200.0 +BRK-A,1998-04-01,67500.0 +BRK-A,1998-04-02,67000.0 +BRK-A,1998-04-03,67700.0 +BRK-A,1998-04-06,68500.0 +BRK-A,1998-04-07,68600.0 +BRK-A,1998-04-08,69400.0 +BRK-A,1998-04-09,70000.0 +BRK-A,1998-04-13,70000.0 +BRK-A,1998-04-14,70500.0 +BRK-A,1998-04-15,70950.0 +BRK-A,1998-04-16,70500.0 +BRK-A,1998-04-17,70505.0 +BRK-A,1998-04-20,70400.0 +BRK-A,1998-04-21,68700.0 +BRK-A,1998-04-22,67000.0 +BRK-A,1998-04-23,66300.0 +BRK-A,1998-04-24,68100.0 +BRK-A,1998-04-27,66800.0 +BRK-A,1998-04-28,67300.0 +BRK-A,1998-04-29,68000.0 +BRK-A,1998-04-30,68600.0 +BRK-A,1998-05-01,69300.0 +BRK-A,1998-05-04,69100.0 +BRK-A,1998-05-05,69100.0 +BRK-A,1998-05-06,69600.0 +BRK-A,1998-05-07,69900.0 +BRK-A,1998-05-08,70000.0 +BRK-A,1998-05-11,70400.0 +BRK-A,1998-05-12,70100.0 +BRK-A,1998-05-13,70800.0 +BRK-A,1998-05-14,72100.0 +BRK-A,1998-05-15,74000.0 +BRK-A,1998-05-18,72205.0 +BRK-A,1998-05-19,72100.0 +BRK-A,1998-05-20,72200.0 +BRK-A,1998-05-21,72400.0 +BRK-A,1998-05-22,71200.0 +BRK-A,1998-05-26,71405.0 +BRK-A,1998-05-27,70000.0 +BRK-A,1998-05-28,70000.0 +BRK-A,1998-05-29,70700.0 +BRK-A,1998-06-01,70500.0 +BRK-A,1998-06-02,73700.0 +BRK-A,1998-06-03,75600.0 +BRK-A,1998-06-04,76000.0 +BRK-A,1998-06-05,76600.0 +BRK-A,1998-06-08,78000.0 +BRK-A,1998-06-09,78000.0 +BRK-A,1998-06-10,77000.0 +BRK-A,1998-06-11,76600.0 +BRK-A,1998-06-12,76000.0 +BRK-A,1998-06-15,74900.0 +BRK-A,1998-06-16,76900.0 +BRK-A,1998-06-17,78500.0 +BRK-A,1998-06-18,79000.0 +BRK-A,1998-06-19,80900.0 +BRK-A,1998-06-22,77500.0 +BRK-A,1998-06-23,78500.0 +BRK-A,1998-06-24,78200.0 +BRK-A,1998-06-25,78000.0 +BRK-A,1998-06-26,78005.0 +BRK-A,1998-06-29,78400.0 +BRK-A,1998-06-30,78305.0 +BRK-A,1998-07-01,78005.0 +BRK-A,1998-07-02,77500.0 +BRK-A,1998-07-06,78300.0 +BRK-A,1998-07-07,77775.0 +BRK-A,1998-07-08,77900.0 +BRK-A,1998-07-09,77400.0 +BRK-A,1998-07-10,77250.0 +BRK-A,1998-07-13,76800.0 +BRK-A,1998-07-14,77000.0 +BRK-A,1998-07-15,76300.0 +BRK-A,1998-07-16,75800.0 +BRK-A,1998-07-17,75500.0 +BRK-A,1998-07-20,76200.0 +BRK-A,1998-07-21,75000.0 +BRK-A,1998-07-22,73450.0 +BRK-A,1998-07-23,72200.0 +BRK-A,1998-07-24,72100.0 +BRK-A,1998-07-27,70900.0 +BRK-A,1998-07-28,69500.0 +BRK-A,1998-07-29,68700.0 +BRK-A,1998-07-30,69400.0 +BRK-A,1998-07-31,70105.0 +BRK-A,1998-08-03,70850.0 +BRK-A,1998-08-04,69400.0 +BRK-A,1998-08-05,69100.0 +BRK-A,1998-08-06,68005.0 +BRK-A,1998-08-07,69800.0 +BRK-A,1998-08-10,70300.0 +BRK-A,1998-08-11,68900.0 +BRK-A,1998-08-12,69105.0 +BRK-A,1998-08-13,69900.0 +BRK-A,1998-08-14,69710.0 +BRK-A,1998-08-17,69505.0 +BRK-A,1998-08-18,71900.0 +BRK-A,1998-08-19,72310.0 +BRK-A,1998-08-20,71400.0 +BRK-A,1998-08-21,69300.0 +BRK-A,1998-08-24,69400.0 +BRK-A,1998-08-25,70005.0 +BRK-A,1998-08-26,69900.0 +BRK-A,1998-08-27,67890.0 +BRK-A,1998-08-28,64300.0 +BRK-A,1998-08-31,60500.0 +BRK-A,1998-09-01,61400.0 +BRK-A,1998-09-02,64105.0 +BRK-A,1998-09-03,61005.0 +BRK-A,1998-09-04,60000.0 +BRK-A,1998-09-08,61000.0 +BRK-A,1998-09-09,60100.0 +BRK-A,1998-09-10,57700.0 +BRK-A,1998-09-11,57400.0 +BRK-A,1998-09-14,60200.0 +BRK-A,1998-09-15,59200.0 +BRK-A,1998-09-16,60500.0 +BRK-A,1998-09-17,59600.0 +BRK-A,1998-09-18,59000.0 +BRK-A,1998-09-21,59000.0 +BRK-A,1998-09-22,59000.0 +BRK-A,1998-09-23,60800.0 +BRK-A,1998-09-24,60900.0 +BRK-A,1998-09-25,60000.0 +BRK-A,1998-09-28,61000.0 +BRK-A,1998-09-29,61000.0 +BRK-A,1998-09-30,59600.0 +BRK-A,1998-10-01,57900.0 +BRK-A,1998-10-02,59500.0 +BRK-A,1998-10-05,60000.0 +BRK-A,1998-10-06,60800.0 +BRK-A,1998-10-07,59600.0 +BRK-A,1998-10-08,58600.0 +BRK-A,1998-10-09,61605.0 +BRK-A,1998-10-12,62300.0 +BRK-A,1998-10-13,62700.0 +BRK-A,1998-10-14,65600.0 +BRK-A,1998-10-15,67700.0 +BRK-A,1998-10-16,66500.0 +BRK-A,1998-10-19,66100.0 +BRK-A,1998-10-20,65300.0 +BRK-A,1998-10-21,64000.0 +BRK-A,1998-10-22,63400.0 +BRK-A,1998-10-23,62700.0 +BRK-A,1998-10-26,62400.0 +BRK-A,1998-10-27,62300.0 +BRK-A,1998-10-28,62000.0 +BRK-A,1998-10-29,63300.0 +BRK-A,1998-10-30,64500.0 +BRK-A,1998-11-02,64800.0 +BRK-A,1998-11-03,67100.0 +BRK-A,1998-11-04,68600.0 +BRK-A,1998-11-05,68405.0 +BRK-A,1998-11-06,67905.0 +BRK-A,1998-11-09,67610.0 +BRK-A,1998-11-10,67215.0 +BRK-A,1998-11-11,66850.0 +BRK-A,1998-11-12,66700.0 +BRK-A,1998-11-13,66400.0 +BRK-A,1998-11-16,66500.0 +BRK-A,1998-11-17,66900.0 +BRK-A,1998-11-18,66950.0 +BRK-A,1998-11-19,67000.0 +BRK-A,1998-11-20,67400.0 +BRK-A,1998-11-23,70100.0 +BRK-A,1998-11-24,69300.0 +BRK-A,1998-11-25,69300.0 +BRK-A,1998-11-27,69500.0 +BRK-A,1998-11-30,67900.0 +BRK-A,1998-12-01,68055.0 +BRK-A,1998-12-02,67305.0 +BRK-A,1998-12-03,67000.0 +BRK-A,1998-12-04,66800.0 +BRK-A,1998-12-07,66600.0 +BRK-A,1998-12-08,65400.0 +BRK-A,1998-12-09,64000.0 +BRK-A,1998-12-10,63005.0 +BRK-A,1998-12-11,60800.0 +BRK-A,1998-12-14,62800.0 +BRK-A,1998-12-15,63000.0 +BRK-A,1998-12-16,63475.0 +BRK-A,1998-12-17,61700.0 +BRK-A,1998-12-18,60400.0 +BRK-A,1998-12-21,58400.0 +BRK-A,1998-12-22,59600.0 +BRK-A,1998-12-23,64400.0 +BRK-A,1998-12-24,67500.0 +BRK-A,1998-12-28,67600.0 +BRK-A,1998-12-29,68400.0 +BRK-A,1998-12-30,68300.0 +BRK-A,1998-12-31,70000.0 +BRK-A,1999-01-04,70000.0 +BRK-A,1999-01-05,68900.0 +BRK-A,1999-01-06,68300.0 +BRK-A,1999-01-07,66000.0 +BRK-A,1999-01-08,65300.0 +BRK-A,1999-01-11,63800.0 +BRK-A,1999-01-12,63100.0 +BRK-A,1999-01-13,62800.0 +BRK-A,1999-01-14,64600.0 +BRK-A,1999-01-15,65000.0 +BRK-A,1999-01-19,65600.0 +BRK-A,1999-01-20,64500.0 +BRK-A,1999-01-21,63600.0 +BRK-A,1999-01-22,63600.0 +BRK-A,1999-01-25,66000.0 +BRK-A,1999-01-26,66250.0 +BRK-A,1999-01-27,65700.0 +BRK-A,1999-01-28,66000.0 +BRK-A,1999-01-29,65000.0 +BRK-A,1999-02-01,69700.0 +BRK-A,1999-02-02,73800.0 +BRK-A,1999-02-03,76500.0 +BRK-A,1999-02-04,71900.0 +BRK-A,1999-02-05,71600.0 +BRK-A,1999-02-08,73000.0 +BRK-A,1999-02-09,72400.0 +BRK-A,1999-02-10,72300.0 +BRK-A,1999-02-11,72300.0 +BRK-A,1999-02-12,71100.0 +BRK-A,1999-02-16,71900.0 +BRK-A,1999-02-17,71205.0 +BRK-A,1999-02-18,71700.0 +BRK-A,1999-02-19,72000.0 +BRK-A,1999-02-22,72000.0 +BRK-A,1999-02-23,71800.0 +BRK-A,1999-02-24,72000.0 +BRK-A,1999-02-25,71900.0 +BRK-A,1999-02-26,71100.0 +BRK-A,1999-03-01,71800.0 +BRK-A,1999-03-02,72600.0 +BRK-A,1999-03-03,72900.0 +BRK-A,1999-03-04,73450.0 +BRK-A,1999-03-05,73000.0 +BRK-A,1999-03-08,73405.0 +BRK-A,1999-03-09,73000.0 +BRK-A,1999-03-10,73900.0 +BRK-A,1999-03-11,75400.0 +BRK-A,1999-03-12,80300.0 +BRK-A,1999-03-15,75600.0 +BRK-A,1999-03-16,72300.0 +BRK-A,1999-03-17,76600.0 +BRK-A,1999-03-18,79100.0 +BRK-A,1999-03-19,77800.0 +BRK-A,1999-03-22,76900.0 +BRK-A,1999-03-23,73700.0 +BRK-A,1999-03-24,73500.0 +BRK-A,1999-03-25,74300.0 +BRK-A,1999-03-26,73500.0 +BRK-A,1999-03-29,73300.0 +BRK-A,1999-03-30,72300.0 +BRK-A,1999-03-31,71400.0 +BRK-A,1999-04-01,74600.0 +BRK-A,1999-04-05,72700.0 +BRK-A,1999-04-06,72300.0 +BRK-A,1999-04-07,72100.0 +BRK-A,1999-04-08,72300.0 +BRK-A,1999-04-09,72000.0 +BRK-A,1999-04-12,72900.0 +BRK-A,1999-04-13,72300.0 +BRK-A,1999-04-14,73000.0 +BRK-A,1999-04-15,72900.0 +BRK-A,1999-04-16,75300.0 +BRK-A,1999-04-19,74600.0 +BRK-A,1999-04-20,74300.0 +BRK-A,1999-04-21,76300.0 +BRK-A,1999-04-22,77800.0 +BRK-A,1999-04-23,77000.0 +BRK-A,1999-04-26,76900.0 +BRK-A,1999-04-27,77300.0 +BRK-A,1999-04-28,77000.0 +BRK-A,1999-04-29,76300.0 +BRK-A,1999-04-30,76400.0 +BRK-A,1999-05-03,75600.0 +BRK-A,1999-05-04,76900.0 +BRK-A,1999-05-05,77000.0 +BRK-A,1999-05-06,77000.0 +BRK-A,1999-05-07,76600.0 +BRK-A,1999-05-10,77200.0 +BRK-A,1999-05-11,78100.0 +BRK-A,1999-05-12,77700.0 +BRK-A,1999-05-13,76600.0 +BRK-A,1999-05-14,74300.0 +BRK-A,1999-05-17,72300.0 +BRK-A,1999-05-18,73210.0 +BRK-A,1999-05-19,74500.0 +BRK-A,1999-05-20,73400.0 +BRK-A,1999-05-21,73700.0 +BRK-A,1999-05-24,73200.0 +BRK-A,1999-05-25,72800.0 +BRK-A,1999-05-26,72200.0 +BRK-A,1999-05-27,72000.0 +BRK-A,1999-05-28,72000.0 +BRK-A,1999-06-01,71800.0 +BRK-A,1999-06-02,71300.0 +BRK-A,1999-06-03,70700.0 +BRK-A,1999-06-04,71300.0 +BRK-A,1999-06-07,72600.0 +BRK-A,1999-06-08,74205.0 +BRK-A,1999-06-09,72900.0 +BRK-A,1999-06-10,71700.0 +BRK-A,1999-06-11,71500.0 +BRK-A,1999-06-14,70800.0 +BRK-A,1999-06-15,70700.0 +BRK-A,1999-06-16,71600.0 +BRK-A,1999-06-17,70800.0 +BRK-A,1999-06-18,69900.0 +BRK-A,1999-06-21,69700.0 +BRK-A,1999-06-22,68500.0 +BRK-A,1999-06-23,69700.0 +BRK-A,1999-06-24,69000.0 +BRK-A,1999-06-25,69200.0 +BRK-A,1999-06-28,69000.0 +BRK-A,1999-06-29,68800.0 +BRK-A,1999-06-30,68900.0 +BRK-A,1999-07-01,69000.0 +BRK-A,1999-07-02,69600.0 +BRK-A,1999-07-06,73000.0 +BRK-A,1999-07-07,72300.0 +BRK-A,1999-07-08,72200.0 +BRK-A,1999-07-09,71000.0 +BRK-A,1999-07-12,70500.0 +BRK-A,1999-07-13,69950.0 +BRK-A,1999-07-14,71400.0 +BRK-A,1999-07-15,70800.0 +BRK-A,1999-07-16,70300.0 +BRK-A,1999-07-19,69400.0 +BRK-A,1999-07-20,69300.0 +BRK-A,1999-07-21,69000.0 +BRK-A,1999-07-22,68700.0 +BRK-A,1999-07-23,68300.0 +BRK-A,1999-07-26,67500.0 +BRK-A,1999-07-27,69300.0 +BRK-A,1999-07-28,68800.0 +BRK-A,1999-07-29,68200.0 +BRK-A,1999-07-30,67805.0 +BRK-A,1999-08-02,66200.0 +BRK-A,1999-08-03,65000.0 +BRK-A,1999-08-04,64000.0 +BRK-A,1999-08-05,64400.0 +BRK-A,1999-08-06,63700.0 +BRK-A,1999-08-09,63500.0 +BRK-A,1999-08-10,64300.0 +BRK-A,1999-08-11,66300.0 +BRK-A,1999-08-12,66605.0 +BRK-A,1999-08-13,66100.0 +BRK-A,1999-08-16,64950.0 +BRK-A,1999-08-17,63800.0 +BRK-A,1999-08-18,63400.0 +BRK-A,1999-08-19,63000.0 +BRK-A,1999-08-20,63500.0 +BRK-A,1999-08-23,64300.0 +BRK-A,1999-08-24,64400.0 +BRK-A,1999-08-25,64300.0 +BRK-A,1999-08-26,63500.0 +BRK-A,1999-08-27,64000.0 +BRK-A,1999-08-30,63705.0 +BRK-A,1999-08-31,64200.0 +BRK-A,1999-09-01,64300.0 +BRK-A,1999-09-02,64000.0 +BRK-A,1999-09-03,63700.0 +BRK-A,1999-09-07,63300.0 +BRK-A,1999-09-08,62600.0 +BRK-A,1999-09-09,62700.0 +BRK-A,1999-09-10,61800.0 +BRK-A,1999-09-13,60900.0 +BRK-A,1999-09-14,59800.0 +BRK-A,1999-09-15,60500.0 +BRK-A,1999-09-16,61200.0 +BRK-A,1999-09-17,61900.0 +BRK-A,1999-09-20,61800.0 +BRK-A,1999-09-21,61700.0 +BRK-A,1999-09-22,60500.0 +BRK-A,1999-09-23,60000.0 +BRK-A,1999-09-24,59700.0 +BRK-A,1999-09-27,58200.0 +BRK-A,1999-09-28,56900.0 +BRK-A,1999-09-29,56500.0 +BRK-A,1999-09-30,55000.0 +BRK-A,1999-10-01,55400.0 +BRK-A,1999-10-04,57300.0 +BRK-A,1999-10-05,57800.0 +BRK-A,1999-10-06,58000.0 +BRK-A,1999-10-07,57400.0 +BRK-A,1999-10-08,58200.0 +BRK-A,1999-10-11,58600.0 +BRK-A,1999-10-12,57000.0 +BRK-A,1999-10-13,57600.0 +BRK-A,1999-10-14,57500.0 +BRK-A,1999-10-15,57000.0 +BRK-A,1999-10-18,56200.0 +BRK-A,1999-10-19,56500.0 +BRK-A,1999-10-20,56300.0 +BRK-A,1999-10-21,54500.0 +BRK-A,1999-10-22,54500.0 +BRK-A,1999-10-25,55500.0 +BRK-A,1999-10-26,56000.0 +BRK-A,1999-10-27,57100.0 +BRK-A,1999-10-28,59200.0 +BRK-A,1999-10-29,63900.0 +BRK-A,1999-11-01,63700.0 +BRK-A,1999-11-02,65305.0 +BRK-A,1999-11-03,65500.0 +BRK-A,1999-11-04,65900.0 +BRK-A,1999-11-05,65300.0 +BRK-A,1999-11-08,62900.0 +BRK-A,1999-11-09,60900.0 +BRK-A,1999-11-10,60300.0 +BRK-A,1999-11-11,59200.0 +BRK-A,1999-11-12,60300.0 +BRK-A,1999-11-15,59600.0 +BRK-A,1999-11-16,59100.0 +BRK-A,1999-11-17,58900.0 +BRK-A,1999-11-18,59400.0 +BRK-A,1999-11-19,58200.0 +BRK-A,1999-11-22,59400.0 +BRK-A,1999-11-23,59000.0 +BRK-A,1999-11-24,58600.0 +BRK-A,1999-11-26,57400.0 +BRK-A,1999-11-29,57500.0 +BRK-A,1999-11-30,57300.0 +BRK-A,1999-12-01,57600.0 +BRK-A,1999-12-02,57000.0 +BRK-A,1999-12-03,56600.0 +BRK-A,1999-12-06,56400.0 +BRK-A,1999-12-07,55900.0 +BRK-A,1999-12-08,55500.0 +BRK-A,1999-12-09,54500.0 +BRK-A,1999-12-10,54800.0 +BRK-A,1999-12-13,55500.0 +BRK-A,1999-12-14,53400.0 +BRK-A,1999-12-15,54600.0 +BRK-A,1999-12-16,54000.0 +BRK-A,1999-12-17,54700.0 +BRK-A,1999-12-20,54800.0 +BRK-A,1999-12-21,54000.0 +BRK-A,1999-12-22,53700.0 +BRK-A,1999-12-23,54000.0 +BRK-A,1999-12-27,53400.0 +BRK-A,1999-12-28,53300.0 +BRK-A,1999-12-29,53000.0 +BRK-A,1999-12-30,52600.0 +BRK-A,1999-12-31,56100.0 +BRK-A,2000-01-03,54800.0 +BRK-A,2000-01-04,52000.0 +BRK-A,2000-01-05,53200.0 +BRK-A,2000-01-06,55000.0 +BRK-A,2000-01-07,56500.0 +BRK-A,2000-01-10,56000.0 +BRK-A,2000-01-11,54600.0 +BRK-A,2000-01-12,53600.0 +BRK-A,2000-01-13,54400.0 +BRK-A,2000-01-14,52200.0 +BRK-A,2000-01-18,52000.0 +BRK-A,2000-01-19,52800.0 +BRK-A,2000-01-20,53000.0 +BRK-A,2000-01-21,52900.0 +BRK-A,2000-01-24,52900.0 +BRK-A,2000-01-25,52800.0 +BRK-A,2000-01-26,53000.0 +BRK-A,2000-01-27,52650.0 +BRK-A,2000-01-28,52300.0 +BRK-A,2000-01-31,51200.0 +BRK-A,2000-02-01,51900.0 +BRK-A,2000-02-02,50900.0 +BRK-A,2000-02-03,51255.0 +BRK-A,2000-02-04,51050.0 +BRK-A,2000-02-07,51500.0 +BRK-A,2000-02-08,50450.0 +BRK-A,2000-02-09,48500.0 +BRK-A,2000-02-10,47600.0 +BRK-A,2000-02-11,45200.0 +BRK-A,2000-02-14,43100.0 +BRK-A,2000-02-15,46000.0 +BRK-A,2000-02-16,50000.0 +BRK-A,2000-02-17,49900.0 +BRK-A,2000-02-18,50900.0 +BRK-A,2000-02-22,49000.0 +BRK-A,2000-02-23,49100.0 +BRK-A,2000-02-24,46500.0 +BRK-A,2000-02-25,45100.0 +BRK-A,2000-02-28,44700.0 +BRK-A,2000-02-29,44000.0 +BRK-A,2000-03-01,44700.0 +BRK-A,2000-03-02,44600.0 +BRK-A,2000-03-03,45050.0 +BRK-A,2000-03-06,44100.0 +BRK-A,2000-03-07,44300.0 +BRK-A,2000-03-08,43700.0 +BRK-A,2000-03-09,42300.0 +BRK-A,2000-03-10,41300.0 +BRK-A,2000-03-13,44800.0 +BRK-A,2000-03-14,44000.0 +BRK-A,2000-03-15,48500.0 +BRK-A,2000-03-16,51500.0 +BRK-A,2000-03-17,51300.0 +BRK-A,2000-03-20,50800.0 +BRK-A,2000-03-21,54200.0 +BRK-A,2000-03-22,54700.0 +BRK-A,2000-03-23,54150.0 +BRK-A,2000-03-24,54800.0 +BRK-A,2000-03-27,51600.0 +BRK-A,2000-03-28,50000.0 +BRK-A,2000-03-29,50700.0 +BRK-A,2000-03-30,53200.0 +BRK-A,2000-03-31,57200.0 +BRK-A,2000-04-03,53400.0 +BRK-A,2000-04-04,55600.0 +BRK-A,2000-04-05,56700.0 +BRK-A,2000-04-06,57400.0 +BRK-A,2000-04-07,56800.0 +BRK-A,2000-04-10,56600.0 +BRK-A,2000-04-11,56200.0 +BRK-A,2000-04-12,58000.0 +BRK-A,2000-04-13,59100.0 +BRK-A,2000-04-14,58000.0 +BRK-A,2000-04-17,58700.0 +BRK-A,2000-04-18,58600.0 +BRK-A,2000-04-19,58200.0 +BRK-A,2000-04-20,59700.0 +BRK-A,2000-04-24,60000.0 +BRK-A,2000-04-25,60200.0 +BRK-A,2000-04-26,59700.0 +BRK-A,2000-04-27,59400.0 +BRK-A,2000-04-28,59300.0 +BRK-A,2000-05-01,58800.0 +BRK-A,2000-05-02,55000.0 +BRK-A,2000-05-03,54900.0 +BRK-A,2000-05-04,55500.0 +BRK-A,2000-05-05,56000.0 +BRK-A,2000-05-08,56500.0 +BRK-A,2000-05-09,56000.0 +BRK-A,2000-05-10,54700.0 +BRK-A,2000-05-11,55000.0 +BRK-A,2000-05-12,55000.0 +BRK-A,2000-05-15,59400.0 +BRK-A,2000-05-16,60000.0 +BRK-A,2000-05-17,59875.0 +BRK-A,2000-05-18,59700.0 +BRK-A,2000-05-19,59200.0 +BRK-A,2000-05-22,57200.0 +BRK-A,2000-05-23,56400.0 +BRK-A,2000-05-24,56200.0 +BRK-A,2000-05-25,57600.0 +BRK-A,2000-05-26,57400.0 +BRK-A,2000-05-30,59700.0 +BRK-A,2000-05-31,58600.0 +BRK-A,2000-06-01,60100.0 +BRK-A,2000-06-02,59800.0 +BRK-A,2000-06-05,60000.0 +BRK-A,2000-06-06,59800.0 +BRK-A,2000-06-07,60475.0 +BRK-A,2000-06-08,60300.0 +BRK-A,2000-06-09,60100.0 +BRK-A,2000-06-12,59700.0 +BRK-A,2000-06-13,59600.0 +BRK-A,2000-06-14,58700.0 +BRK-A,2000-06-15,57400.0 +BRK-A,2000-06-16,57000.0 +BRK-A,2000-06-19,56900.0 +BRK-A,2000-06-20,57100.0 +BRK-A,2000-06-21,56900.0 +BRK-A,2000-06-22,54600.0 +BRK-A,2000-06-23,54400.0 +BRK-A,2000-06-26,54700.0 +BRK-A,2000-06-27,54100.0 +BRK-A,2000-06-28,53200.0 +BRK-A,2000-06-29,53400.0 +BRK-A,2000-06-30,53800.0 +BRK-A,2000-07-03,53700.0 +BRK-A,2000-07-05,53400.0 +BRK-A,2000-07-06,53200.0 +BRK-A,2000-07-07,53700.0 +BRK-A,2000-07-10,53700.0 +BRK-A,2000-07-11,54100.0 +BRK-A,2000-07-12,54400.0 +BRK-A,2000-07-13,54750.0 +BRK-A,2000-07-14,54900.0 +BRK-A,2000-07-17,55100.0 +BRK-A,2000-07-18,54800.0 +BRK-A,2000-07-19,54000.0 +BRK-A,2000-07-20,53600.0 +BRK-A,2000-07-21,53300.0 +BRK-A,2000-07-24,52100.0 +BRK-A,2000-07-25,53800.0 +BRK-A,2000-07-26,57000.0 +BRK-A,2000-07-27,57900.0 +BRK-A,2000-07-28,57000.0 +BRK-A,2000-07-31,55100.0 +BRK-A,2000-08-01,56275.0 +BRK-A,2000-08-02,57600.0 +BRK-A,2000-08-03,59500.0 +BRK-A,2000-08-04,62700.0 +BRK-A,2000-08-07,63000.0 +BRK-A,2000-08-08,62200.0 +BRK-A,2000-08-09,62100.0 +BRK-A,2000-08-10,62500.0 +BRK-A,2000-08-11,62400.0 +BRK-A,2000-08-14,63200.0 +BRK-A,2000-08-15,62600.0 +BRK-A,2000-08-16,62400.0 +BRK-A,2000-08-17,62300.0 +BRK-A,2000-08-18,61600.0 +BRK-A,2000-08-21,61500.0 +BRK-A,2000-08-22,61000.0 +BRK-A,2000-08-23,59800.0 +BRK-A,2000-08-24,58800.0 +BRK-A,2000-08-25,57650.0 +BRK-A,2000-08-28,57900.0 +BRK-A,2000-08-29,57700.0 +BRK-A,2000-08-30,58100.0 +BRK-A,2000-08-31,57700.0 +BRK-A,2000-09-01,59700.0 +BRK-A,2000-09-05,59250.0 +BRK-A,2000-09-06,58000.0 +BRK-A,2000-09-07,57000.0 +BRK-A,2000-09-08,57500.0 +BRK-A,2000-09-11,57500.0 +BRK-A,2000-09-12,58100.0 +BRK-A,2000-09-13,57600.0 +BRK-A,2000-09-14,58100.0 +BRK-A,2000-09-15,57900.0 +BRK-A,2000-09-18,59800.0 +BRK-A,2000-09-19,56000.0 +BRK-A,2000-09-20,56100.0 +BRK-A,2000-09-21,55400.0 +BRK-A,2000-09-22,55700.0 +BRK-A,2000-09-25,56800.0 +BRK-A,2000-09-26,58390.0 +BRK-A,2000-09-27,58400.0 +BRK-A,2000-09-28,60500.0 +BRK-A,2000-09-29,64400.0 +BRK-A,2000-10-02,63700.0 +BRK-A,2000-10-03,61600.0 +BRK-A,2000-10-04,60500.0 +BRK-A,2000-10-05,60500.0 +BRK-A,2000-10-06,59900.0 +BRK-A,2000-10-09,60200.0 +BRK-A,2000-10-10,60000.0 +BRK-A,2000-10-11,58100.0 +BRK-A,2000-10-12,53800.0 +BRK-A,2000-10-13,58000.0 +BRK-A,2000-10-16,57700.0 +BRK-A,2000-10-17,57700.0 +BRK-A,2000-10-18,57500.0 +BRK-A,2000-10-19,59200.0 +BRK-A,2000-10-20,59400.0 +BRK-A,2000-10-23,58600.0 +BRK-A,2000-10-24,58900.0 +BRK-A,2000-10-25,60600.0 +BRK-A,2000-10-26,60500.0 +BRK-A,2000-10-27,60875.0 +BRK-A,2000-10-30,63400.0 +BRK-A,2000-10-31,63700.0 +BRK-A,2000-11-01,64400.0 +BRK-A,2000-11-02,64900.0 +BRK-A,2000-11-03,64500.0 +BRK-A,2000-11-06,65300.0 +BRK-A,2000-11-07,65600.0 +BRK-A,2000-11-08,64800.0 +BRK-A,2000-11-09,62200.0 +BRK-A,2000-11-10,62200.0 +BRK-A,2000-11-13,65400.0 +BRK-A,2000-11-14,66200.0 +BRK-A,2000-11-15,66000.0 +BRK-A,2000-11-16,65200.0 +BRK-A,2000-11-17,64200.0 +BRK-A,2000-11-20,63500.0 +BRK-A,2000-11-21,63000.0 +BRK-A,2000-11-22,62700.0 +BRK-A,2000-11-24,63200.0 +BRK-A,2000-11-27,63000.0 +BRK-A,2000-11-28,62600.0 +BRK-A,2000-11-29,65000.0 +BRK-A,2000-11-30,65900.0 +BRK-A,2000-12-01,65000.0 +BRK-A,2000-12-04,65100.0 +BRK-A,2000-12-05,66000.0 +BRK-A,2000-12-06,65700.0 +BRK-A,2000-12-07,65200.0 +BRK-A,2000-12-08,69700.0 +BRK-A,2000-12-11,69800.0 +BRK-A,2000-12-12,68900.0 +BRK-A,2000-12-13,68900.0 +BRK-A,2000-12-14,68600.0 +BRK-A,2000-12-15,68100.0 +BRK-A,2000-12-18,68600.0 +BRK-A,2000-12-19,67900.0 +BRK-A,2000-12-20,66500.0 +BRK-A,2000-12-21,66200.0 +BRK-A,2000-12-22,66400.0 +BRK-A,2000-12-26,66600.0 +BRK-A,2000-12-27,68100.0 +BRK-A,2000-12-28,69700.0 +BRK-A,2000-12-29,71000.0 +BRK-A,2001-01-02,72400.0 +BRK-A,2001-01-03,70000.0 +BRK-A,2001-01-04,69000.0 +BRK-A,2001-01-05,67800.0 +BRK-A,2001-01-08,67700.0 +BRK-A,2001-01-09,66800.0 +BRK-A,2001-01-10,67200.0 +BRK-A,2001-01-11,65700.0 +BRK-A,2001-01-12,66200.0 +BRK-A,2001-01-16,67800.0 +BRK-A,2001-01-17,68400.0 +BRK-A,2001-01-18,68800.0 +BRK-A,2001-01-19,67600.0 +BRK-A,2001-01-22,67800.0 +BRK-A,2001-01-23,67300.0 +BRK-A,2001-01-24,67000.0 +BRK-A,2001-01-25,67300.0 +BRK-A,2001-01-26,67200.0 +BRK-A,2001-01-29,67400.0 +BRK-A,2001-01-30,68500.0 +BRK-A,2001-01-31,68400.0 +BRK-A,2001-02-01,69100.0 +BRK-A,2001-02-02,70000.0 +BRK-A,2001-02-05,68900.0 +BRK-A,2001-02-06,68500.0 +BRK-A,2001-02-07,67900.0 +BRK-A,2001-02-08,69400.0 +BRK-A,2001-02-09,68900.0 +BRK-A,2001-02-12,69300.0 +BRK-A,2001-02-13,70550.0 +BRK-A,2001-02-14,70300.0 +BRK-A,2001-02-15,70000.0 +BRK-A,2001-02-16,69800.0 +BRK-A,2001-02-20,68600.0 +BRK-A,2001-02-21,69100.0 +BRK-A,2001-02-22,69200.0 +BRK-A,2001-02-23,68400.0 +BRK-A,2001-02-26,70200.0 +BRK-A,2001-02-27,70800.0 +BRK-A,2001-02-28,70300.0 +BRK-A,2001-03-01,70000.0 +BRK-A,2001-03-02,69500.0 +BRK-A,2001-03-05,71100.0 +BRK-A,2001-03-06,71100.0 +BRK-A,2001-03-07,71100.0 +BRK-A,2001-03-08,71500.0 +BRK-A,2001-03-09,71100.0 +BRK-A,2001-03-12,70100.0 +BRK-A,2001-03-13,69000.0 +BRK-A,2001-03-14,65900.0 +BRK-A,2001-03-15,67800.0 +BRK-A,2001-03-16,65000.0 +BRK-A,2001-03-19,65100.0 +BRK-A,2001-03-20,64700.0 +BRK-A,2001-03-21,64800.0 +BRK-A,2001-03-22,64400.0 +BRK-A,2001-03-23,66000.0 +BRK-A,2001-03-26,66800.0 +BRK-A,2001-03-27,68400.0 +BRK-A,2001-03-28,64500.0 +BRK-A,2001-03-29,63450.0 +BRK-A,2001-03-30,65450.0 +BRK-A,2001-04-02,63990.0 +BRK-A,2001-04-03,63000.0 +BRK-A,2001-04-04,65000.0 +BRK-A,2001-04-05,68200.0 +BRK-A,2001-04-06,67200.0 +BRK-A,2001-04-09,66600.0 +BRK-A,2001-04-10,64900.0 +BRK-A,2001-04-11,64405.0 +BRK-A,2001-04-12,64100.0 +BRK-A,2001-04-16,64200.0 +BRK-A,2001-04-17,67500.0 +BRK-A,2001-04-18,68300.0 +BRK-A,2001-04-19,69200.0 +BRK-A,2001-04-20,68600.0 +BRK-A,2001-04-23,68800.0 +BRK-A,2001-04-24,67200.0 +BRK-A,2001-04-25,66000.0 +BRK-A,2001-04-26,66000.0 +BRK-A,2001-04-27,67005.0 +BRK-A,2001-04-30,68000.0 +BRK-A,2001-05-01,68500.0 +BRK-A,2001-05-02,67900.0 +BRK-A,2001-05-03,67900.0 +BRK-A,2001-05-04,68900.0 +BRK-A,2001-05-07,69400.0 +BRK-A,2001-05-08,69100.0 +BRK-A,2001-05-09,69000.0 +BRK-A,2001-05-10,68500.0 +BRK-A,2001-05-11,68290.0 +BRK-A,2001-05-14,67200.0 +BRK-A,2001-05-15,67100.0 +BRK-A,2001-05-16,67100.0 +BRK-A,2001-05-17,66800.0 +BRK-A,2001-05-18,67100.0 +BRK-A,2001-05-21,68000.0 +BRK-A,2001-05-22,67800.0 +BRK-A,2001-05-23,67800.0 +BRK-A,2001-05-24,67600.0 +BRK-A,2001-05-25,67600.0 +BRK-A,2001-05-29,68000.0 +BRK-A,2001-05-30,67900.0 +BRK-A,2001-05-31,68700.0 +BRK-A,2001-06-01,68400.0 +BRK-A,2001-06-04,68500.0 +BRK-A,2001-06-05,68500.0 +BRK-A,2001-06-06,68500.0 +BRK-A,2001-06-07,68700.0 +BRK-A,2001-06-08,67800.0 +BRK-A,2001-06-11,67300.0 +BRK-A,2001-06-12,68500.0 +BRK-A,2001-06-13,68400.0 +BRK-A,2001-06-14,67700.0 +BRK-A,2001-06-15,65000.0 +BRK-A,2001-06-18,66400.0 +BRK-A,2001-06-19,66600.0 +BRK-A,2001-06-20,65900.0 +BRK-A,2001-06-21,64750.0 +BRK-A,2001-06-22,67000.0 +BRK-A,2001-06-25,66400.0 +BRK-A,2001-06-26,67200.0 +BRK-A,2001-06-27,67900.0 +BRK-A,2001-06-28,67900.0 +BRK-A,2001-06-29,69400.0 +BRK-A,2001-07-02,69100.0 +BRK-A,2001-07-03,68700.0 +BRK-A,2001-07-05,68600.0 +BRK-A,2001-07-06,70000.0 +BRK-A,2001-07-09,70800.0 +BRK-A,2001-07-10,70400.0 +BRK-A,2001-07-11,70400.0 +BRK-A,2001-07-12,69200.0 +BRK-A,2001-07-13,69100.0 +BRK-A,2001-07-16,68000.0 +BRK-A,2001-07-17,69250.0 +BRK-A,2001-07-18,69000.0 +BRK-A,2001-07-19,68000.0 +BRK-A,2001-07-20,68000.0 +BRK-A,2001-07-23,68100.0 +BRK-A,2001-07-24,68000.0 +BRK-A,2001-07-25,68200.0 +BRK-A,2001-07-26,68000.0 +BRK-A,2001-07-27,68000.0 +BRK-A,2001-07-30,67600.0 +BRK-A,2001-07-31,69200.0 +BRK-A,2001-08-01,69500.0 +BRK-A,2001-08-02,68100.0 +BRK-A,2001-08-03,68200.0 +BRK-A,2001-08-06,69000.0 +BRK-A,2001-08-07,68700.0 +BRK-A,2001-08-08,68900.0 +BRK-A,2001-08-09,69850.0 +BRK-A,2001-08-10,68800.0 +BRK-A,2001-08-13,69500.0 +BRK-A,2001-08-14,69100.0 +BRK-A,2001-08-15,69600.0 +BRK-A,2001-08-16,69550.0 +BRK-A,2001-08-17,69200.0 +BRK-A,2001-08-20,69990.0 +BRK-A,2001-08-21,69800.0 +BRK-A,2001-08-22,69990.0 +BRK-A,2001-08-23,69900.0 +BRK-A,2001-08-24,69800.0 +BRK-A,2001-08-27,69900.0 +BRK-A,2001-08-28,69910.0 +BRK-A,2001-08-29,69890.0 +BRK-A,2001-08-30,69500.0 +BRK-A,2001-08-31,69400.0 +BRK-A,2001-09-04,69400.0 +BRK-A,2001-09-05,69400.0 +BRK-A,2001-09-06,70000.0 +BRK-A,2001-09-07,68700.0 +BRK-A,2001-09-10,68000.0 +BRK-A,2001-09-17,64000.0 +BRK-A,2001-09-18,64000.0 +BRK-A,2001-09-19,61400.0 +BRK-A,2001-09-20,62600.0 +BRK-A,2001-09-21,62500.0 +BRK-A,2001-09-24,64000.0 +BRK-A,2001-09-25,65000.0 +BRK-A,2001-09-26,67800.0 +BRK-A,2001-09-27,69750.0 +BRK-A,2001-09-28,70000.0 +BRK-A,2001-10-01,70000.0 +BRK-A,2001-10-02,70000.0 +BRK-A,2001-10-03,72700.0 +BRK-A,2001-10-04,71850.0 +BRK-A,2001-10-05,72400.0 +BRK-A,2001-10-08,72500.0 +BRK-A,2001-10-09,73500.0 +BRK-A,2001-10-10,74950.0 +BRK-A,2001-10-11,74850.0 +BRK-A,2001-10-12,73900.0 +BRK-A,2001-10-15,74800.0 +BRK-A,2001-10-16,74600.0 +BRK-A,2001-10-17,74700.0 +BRK-A,2001-10-18,74900.0 +BRK-A,2001-10-19,74300.0 +BRK-A,2001-10-22,74300.0 +BRK-A,2001-10-23,73600.0 +BRK-A,2001-10-24,73600.0 +BRK-A,2001-10-25,73200.0 +BRK-A,2001-10-26,72500.0 +BRK-A,2001-10-29,72300.0 +BRK-A,2001-10-30,70000.0 +BRK-A,2001-10-31,71200.0 +BRK-A,2001-11-01,72200.0 +BRK-A,2001-11-02,72100.0 +BRK-A,2001-11-05,71300.0 +BRK-A,2001-11-06,72890.0 +BRK-A,2001-11-07,71400.0 +BRK-A,2001-11-08,70900.0 +BRK-A,2001-11-09,69600.0 +BRK-A,2001-11-12,68300.0 +BRK-A,2001-11-13,68000.0 +BRK-A,2001-11-14,68000.0 +BRK-A,2001-11-15,67100.0 +BRK-A,2001-11-16,67000.0 +BRK-A,2001-11-19,66750.0 +BRK-A,2001-11-20,67500.0 +BRK-A,2001-11-21,67500.0 +BRK-A,2001-11-23,68000.0 +BRK-A,2001-11-26,67000.0 +BRK-A,2001-11-27,67600.0 +BRK-A,2001-11-28,68400.0 +BRK-A,2001-11-29,69900.0 +BRK-A,2001-11-30,70000.0 +BRK-A,2001-12-03,70000.0 +BRK-A,2001-12-04,70400.0 +BRK-A,2001-12-05,70000.0 +BRK-A,2001-12-06,70200.0 +BRK-A,2001-12-07,69200.0 +BRK-A,2001-12-10,68000.0 +BRK-A,2001-12-11,68600.0 +BRK-A,2001-12-12,69100.0 +BRK-A,2001-12-13,68400.0 +BRK-A,2001-12-14,69950.0 +BRK-A,2001-12-17,70100.0 +BRK-A,2001-12-18,69800.0 +BRK-A,2001-12-19,70300.0 +BRK-A,2001-12-20,71000.0 +BRK-A,2001-12-21,70900.0 +BRK-A,2001-12-24,70800.0 +BRK-A,2001-12-26,71400.0 +BRK-A,2001-12-27,72800.0 +BRK-A,2001-12-28,73900.0 +BRK-A,2001-12-31,75600.0 +BRK-A,2002-01-02,74300.0 +BRK-A,2002-01-03,74100.0 +BRK-A,2002-01-04,73700.0 +BRK-A,2002-01-07,73600.0 +BRK-A,2002-01-08,71800.0 +BRK-A,2002-01-09,72900.0 +BRK-A,2002-01-10,71800.0 +BRK-A,2002-01-11,73700.0 +BRK-A,2002-01-14,73900.0 +BRK-A,2002-01-15,74300.0 +BRK-A,2002-01-16,74500.0 +BRK-A,2002-01-17,74900.0 +BRK-A,2002-01-18,74800.0 +BRK-A,2002-01-22,74400.0 +BRK-A,2002-01-23,73700.0 +BRK-A,2002-01-24,73800.0 +BRK-A,2002-01-25,74000.0 +BRK-A,2002-01-28,74500.0 +BRK-A,2002-01-29,73800.0 +BRK-A,2002-01-30,73700.0 +BRK-A,2002-01-31,73900.0 +BRK-A,2002-02-01,73400.0 +BRK-A,2002-02-04,73000.0 +BRK-A,2002-02-05,72600.0 +BRK-A,2002-02-06,72100.0 +BRK-A,2002-02-07,72400.0 +BRK-A,2002-02-08,73500.0 +BRK-A,2002-02-11,73500.0 +BRK-A,2002-02-12,73500.0 +BRK-A,2002-02-13,73800.0 +BRK-A,2002-02-14,73600.0 +BRK-A,2002-02-15,73200.0 +BRK-A,2002-02-19,72800.0 +BRK-A,2002-02-20,73000.0 +BRK-A,2002-02-21,72600.0 +BRK-A,2002-02-22,73400.0 +BRK-A,2002-02-25,73200.0 +BRK-A,2002-02-26,73800.0 +BRK-A,2002-02-27,73000.0 +BRK-A,2002-02-28,73000.0 +BRK-A,2002-03-01,73200.0 +BRK-A,2002-03-04,72700.0 +BRK-A,2002-03-05,72000.0 +BRK-A,2002-03-06,70800.0 +BRK-A,2002-03-07,69800.0 +BRK-A,2002-03-08,71800.0 +BRK-A,2002-03-11,71600.0 +BRK-A,2002-03-12,71500.0 +BRK-A,2002-03-13,71400.0 +BRK-A,2002-03-14,72000.0 +BRK-A,2002-03-15,73000.0 +BRK-A,2002-03-18,73400.0 +BRK-A,2002-03-19,73400.0 +BRK-A,2002-03-20,73000.0 +BRK-A,2002-03-21,72100.0 +BRK-A,2002-03-22,71700.0 +BRK-A,2002-03-25,71500.0 +BRK-A,2002-03-26,71600.0 +BRK-A,2002-03-27,71500.0 +BRK-A,2002-03-28,71100.0 +BRK-A,2002-04-01,70650.0 +BRK-A,2002-04-02,72500.0 +BRK-A,2002-04-03,71800.0 +BRK-A,2002-04-04,71100.0 +BRK-A,2002-04-05,71100.0 +BRK-A,2002-04-08,70500.0 +BRK-A,2002-04-09,71800.0 +BRK-A,2002-04-10,71400.0 +BRK-A,2002-04-11,70900.0 +BRK-A,2002-04-12,71000.0 +BRK-A,2002-04-15,70700.0 +BRK-A,2002-04-16,71000.0 +BRK-A,2002-04-17,71200.0 +BRK-A,2002-04-18,71300.0 +BRK-A,2002-04-19,71000.0 +BRK-A,2002-04-22,70700.0 +BRK-A,2002-04-23,71800.0 +BRK-A,2002-04-24,71500.0 +BRK-A,2002-04-25,70900.0 +BRK-A,2002-04-26,69800.0 +BRK-A,2002-04-29,71500.0 +BRK-A,2002-04-30,73450.0 +BRK-A,2002-05-01,74500.0 +BRK-A,2002-05-02,74000.0 +BRK-A,2002-05-03,74300.0 +BRK-A,2002-05-06,73800.0 +BRK-A,2002-05-07,74900.0 +BRK-A,2002-05-08,75200.0 +BRK-A,2002-05-09,75900.0 +BRK-A,2002-05-10,75700.0 +BRK-A,2002-05-13,77500.0 +BRK-A,2002-05-14,78000.0 +BRK-A,2002-05-15,78300.0 +BRK-A,2002-05-16,78100.0 +BRK-A,2002-05-17,78300.0 +BRK-A,2002-05-20,77600.0 +BRK-A,2002-05-21,77900.0 +BRK-A,2002-05-22,75900.0 +BRK-A,2002-05-23,76100.0 +BRK-A,2002-05-24,76700.0 +BRK-A,2002-05-28,76900.0 +BRK-A,2002-05-29,75400.0 +BRK-A,2002-05-30,75000.0 +BRK-A,2002-05-31,74600.0 +BRK-A,2002-06-03,74000.0 +BRK-A,2002-06-04,74600.0 +BRK-A,2002-06-05,74000.0 +BRK-A,2002-06-06,74700.0 +BRK-A,2002-06-07,74400.0 +BRK-A,2002-06-10,73500.0 +BRK-A,2002-06-11,72300.0 +BRK-A,2002-06-12,73000.0 +BRK-A,2002-06-13,73700.0 +BRK-A,2002-06-14,73000.0 +BRK-A,2002-06-17,73990.0 +BRK-A,2002-06-18,73800.0 +BRK-A,2002-06-19,72400.0 +BRK-A,2002-06-20,72400.0 +BRK-A,2002-06-21,72100.0 +BRK-A,2002-06-24,71200.0 +BRK-A,2002-06-25,69100.0 +BRK-A,2002-06-26,67500.0 +BRK-A,2002-06-27,67500.0 +BRK-A,2002-06-28,66800.0 +BRK-A,2002-07-01,66700.0 +BRK-A,2002-07-02,65500.0 +BRK-A,2002-07-03,66500.0 +BRK-A,2002-07-05,68000.0 +BRK-A,2002-07-08,68800.0 +BRK-A,2002-07-09,69600.0 +BRK-A,2002-07-10,68700.0 +BRK-A,2002-07-11,67600.0 +BRK-A,2002-07-12,66600.0 +BRK-A,2002-07-15,65500.0 +BRK-A,2002-07-16,65700.0 +BRK-A,2002-07-17,65900.0 +BRK-A,2002-07-18,66500.0 +BRK-A,2002-07-19,67000.0 +BRK-A,2002-07-22,63200.0 +BRK-A,2002-07-23,61500.0 +BRK-A,2002-07-24,63200.0 +BRK-A,2002-07-25,63000.0 +BRK-A,2002-07-26,63650.0 +BRK-A,2002-07-29,68305.0 +BRK-A,2002-07-30,70100.0 +BRK-A,2002-07-31,68300.0 +BRK-A,2002-08-01,69750.0 +BRK-A,2002-08-02,70300.0 +BRK-A,2002-08-05,68300.0 +BRK-A,2002-08-06,69500.0 +BRK-A,2002-08-07,70300.0 +BRK-A,2002-08-08,70890.0 +BRK-A,2002-08-09,71000.0 +BRK-A,2002-08-12,72800.0 +BRK-A,2002-08-13,74005.0 +BRK-A,2002-08-14,73400.0 +BRK-A,2002-08-15,74800.0 +BRK-A,2002-08-16,75000.0 +BRK-A,2002-08-19,74900.0 +BRK-A,2002-08-20,73300.0 +BRK-A,2002-08-21,74200.0 +BRK-A,2002-08-22,74800.0 +BRK-A,2002-08-23,75200.0 +BRK-A,2002-08-26,75100.0 +BRK-A,2002-08-27,74700.0 +BRK-A,2002-08-28,74400.0 +BRK-A,2002-08-29,74300.0 +BRK-A,2002-08-30,73000.0 +BRK-A,2002-09-03,72300.0 +BRK-A,2002-09-04,72000.0 +BRK-A,2002-09-05,73400.0 +BRK-A,2002-09-06,73600.0 +BRK-A,2002-09-09,74800.0 +BRK-A,2002-09-10,75800.0 +BRK-A,2002-09-11,75500.0 +BRK-A,2002-09-12,75500.0 +BRK-A,2002-09-13,75000.0 +BRK-A,2002-09-16,74900.0 +BRK-A,2002-09-17,74900.0 +BRK-A,2002-09-18,74500.0 +BRK-A,2002-09-19,72500.0 +BRK-A,2002-09-20,72200.0 +BRK-A,2002-09-23,70710.0 +BRK-A,2002-09-24,72490.0 +BRK-A,2002-09-25,72000.0 +BRK-A,2002-09-26,72400.0 +BRK-A,2002-09-27,73100.0 +BRK-A,2002-09-30,73900.0 +BRK-A,2002-10-01,73700.0 +BRK-A,2002-10-02,71690.0 +BRK-A,2002-10-03,72800.0 +BRK-A,2002-10-04,73300.0 +BRK-A,2002-10-07,72100.0 +BRK-A,2002-10-08,70200.0 +BRK-A,2002-10-09,68100.0 +BRK-A,2002-10-10,68200.0 +BRK-A,2002-10-11,71000.0 +BRK-A,2002-10-14,70910.0 +BRK-A,2002-10-15,73600.0 +BRK-A,2002-10-16,73005.0 +BRK-A,2002-10-17,74400.0 +BRK-A,2002-10-18,74000.0 +BRK-A,2002-10-21,72800.0 +BRK-A,2002-10-22,73500.0 +BRK-A,2002-10-23,73600.0 +BRK-A,2002-10-24,73800.0 +BRK-A,2002-10-25,73000.0 +BRK-A,2002-10-28,73550.0 +BRK-A,2002-10-29,73100.0 +BRK-A,2002-10-30,73100.0 +BRK-A,2002-10-31,74190.0 +BRK-A,2002-11-01,73800.0 +BRK-A,2002-11-04,74200.0 +BRK-A,2002-11-05,73900.0 +BRK-A,2002-11-06,73800.0 +BRK-A,2002-11-07,73600.0 +BRK-A,2002-11-08,74700.0 +BRK-A,2002-11-11,73900.0 +BRK-A,2002-11-12,73375.0 +BRK-A,2002-11-13,72990.0 +BRK-A,2002-11-14,73600.0 +BRK-A,2002-11-15,74000.0 +BRK-A,2002-11-18,73700.0 +BRK-A,2002-11-19,73800.0 +BRK-A,2002-11-20,72500.0 +BRK-A,2002-11-21,72400.0 +BRK-A,2002-11-22,72000.0 +BRK-A,2002-11-25,70600.0 +BRK-A,2002-11-26,70500.0 +BRK-A,2002-11-27,71050.0 +BRK-A,2002-11-29,72300.0 +BRK-A,2002-12-02,72500.0 +BRK-A,2002-12-03,71600.0 +BRK-A,2002-12-04,71100.0 +BRK-A,2002-12-05,70400.0 +BRK-A,2002-12-06,70400.0 +BRK-A,2002-12-09,69300.0 +BRK-A,2002-12-10,73000.0 +BRK-A,2002-12-11,71500.0 +BRK-A,2002-12-12,71600.0 +BRK-A,2002-12-13,71200.0 +BRK-A,2002-12-16,71075.0 +BRK-A,2002-12-17,72000.0 +BRK-A,2002-12-18,71900.0 +BRK-A,2002-12-19,71500.0 +BRK-A,2002-12-20,71000.0 +BRK-A,2002-12-23,70600.0 +BRK-A,2002-12-24,71600.0 +BRK-A,2002-12-26,72900.0 +BRK-A,2002-12-27,72500.0 +BRK-A,2002-12-30,72600.0 +BRK-A,2002-12-31,72750.0 +BRK-A,2003-01-02,71700.0 +BRK-A,2003-01-03,72000.0 +BRK-A,2003-01-06,70805.0 +BRK-A,2003-01-07,70800.0 +BRK-A,2003-01-08,71105.0 +BRK-A,2003-01-09,71000.0 +BRK-A,2003-01-10,70500.0 +BRK-A,2003-01-13,70005.0 +BRK-A,2003-01-14,69700.0 +BRK-A,2003-01-15,69600.0 +BRK-A,2003-01-16,69400.0 +BRK-A,2003-01-17,69200.0 +BRK-A,2003-01-21,68000.0 +BRK-A,2003-01-22,68000.0 +BRK-A,2003-01-23,69300.0 +BRK-A,2003-01-24,68500.0 +BRK-A,2003-01-27,67100.0 +BRK-A,2003-01-28,67500.0 +BRK-A,2003-01-29,67600.0 +BRK-A,2003-01-30,67500.0 +BRK-A,2003-01-31,67600.0 +BRK-A,2003-02-03,68490.0 +BRK-A,2003-02-04,66700.0 +BRK-A,2003-02-05,67300.0 +BRK-A,2003-02-06,65600.0 +BRK-A,2003-02-07,64200.0 +BRK-A,2003-02-10,63000.0 +BRK-A,2003-02-11,63800.0 +BRK-A,2003-02-12,62900.0 +BRK-A,2003-02-13,62200.0 +BRK-A,2003-02-14,61200.0 +BRK-A,2003-02-18,62800.0 +BRK-A,2003-02-19,64400.0 +BRK-A,2003-02-20,63100.0 +BRK-A,2003-02-21,63100.0 +BRK-A,2003-02-24,63400.0 +BRK-A,2003-02-25,63010.0 +BRK-A,2003-02-26,62900.0 +BRK-A,2003-02-27,62900.0 +BRK-A,2003-02-28,61700.0 +BRK-A,2003-03-03,63400.0 +BRK-A,2003-03-04,63900.0 +BRK-A,2003-03-05,63100.0 +BRK-A,2003-03-06,63590.0 +BRK-A,2003-03-07,64800.0 +BRK-A,2003-03-10,67700.0 +BRK-A,2003-03-11,67750.0 +BRK-A,2003-03-12,67300.0 +BRK-A,2003-03-13,68500.0 +BRK-A,2003-03-14,68100.0 +BRK-A,2003-03-17,69000.0 +BRK-A,2003-03-18,68000.0 +BRK-A,2003-03-19,68900.0 +BRK-A,2003-03-20,69000.0 +BRK-A,2003-03-21,68700.0 +BRK-A,2003-03-24,67000.0 +BRK-A,2003-03-25,66800.0 +BRK-A,2003-03-26,66010.0 +BRK-A,2003-03-27,65400.0 +BRK-A,2003-03-28,65300.0 +BRK-A,2003-03-31,63800.0 +BRK-A,2003-04-01,65500.0 +BRK-A,2003-04-02,69700.0 +BRK-A,2003-04-03,68800.0 +BRK-A,2003-04-04,69200.0 +BRK-A,2003-04-07,69400.0 +BRK-A,2003-04-08,69300.0 +BRK-A,2003-04-09,69600.0 +BRK-A,2003-04-10,69715.0 +BRK-A,2003-04-11,70000.0 +BRK-A,2003-04-14,70990.0 +BRK-A,2003-04-15,70500.0 +BRK-A,2003-04-16,71000.0 +BRK-A,2003-04-17,71900.0 +BRK-A,2003-04-21,72150.0 +BRK-A,2003-04-22,73400.0 +BRK-A,2003-04-23,72700.0 +BRK-A,2003-04-24,71950.0 +BRK-A,2003-04-25,70650.0 +BRK-A,2003-04-28,70500.0 +BRK-A,2003-04-29,70300.0 +BRK-A,2003-04-30,69815.0 +BRK-A,2003-05-01,69800.0 +BRK-A,2003-05-02,70400.0 +BRK-A,2003-05-05,72800.0 +BRK-A,2003-05-06,73500.0 +BRK-A,2003-05-07,73900.0 +BRK-A,2003-05-08,72600.0 +BRK-A,2003-05-09,72700.0 +BRK-A,2003-05-12,74000.0 +BRK-A,2003-05-13,73800.0 +BRK-A,2003-05-14,73600.0 +BRK-A,2003-05-15,73600.0 +BRK-A,2003-05-16,73550.0 +BRK-A,2003-05-19,73490.0 +BRK-A,2003-05-20,73400.0 +BRK-A,2003-05-21,72990.0 +BRK-A,2003-05-22,73400.0 +BRK-A,2003-05-23,73850.0 +BRK-A,2003-05-27,73700.0 +BRK-A,2003-05-28,72800.0 +BRK-A,2003-05-29,71700.0 +BRK-A,2003-05-30,71000.0 +BRK-A,2003-06-02,71100.0 +BRK-A,2003-06-03,72500.0 +BRK-A,2003-06-04,72800.0 +BRK-A,2003-06-05,72000.0 +BRK-A,2003-06-06,72000.0 +BRK-A,2003-06-09,71700.0 +BRK-A,2003-06-10,72000.0 +BRK-A,2003-06-11,72000.0 +BRK-A,2003-06-12,72400.0 +BRK-A,2003-06-13,73300.0 +BRK-A,2003-06-16,74000.0 +BRK-A,2003-06-17,74400.0 +BRK-A,2003-06-18,74995.0 +BRK-A,2003-06-19,74900.0 +BRK-A,2003-06-20,74850.0 +BRK-A,2003-06-23,74900.0 +BRK-A,2003-06-24,75000.0 +BRK-A,2003-06-25,73700.0 +BRK-A,2003-06-26,73700.0 +BRK-A,2003-06-27,73000.0 +BRK-A,2003-06-30,72500.0 +BRK-A,2003-07-01,72500.0 +BRK-A,2003-07-02,72600.0 +BRK-A,2003-07-03,72100.0 +BRK-A,2003-07-07,72000.0 +BRK-A,2003-07-08,71200.0 +BRK-A,2003-07-09,72500.0 +BRK-A,2003-07-10,73100.0 +BRK-A,2003-07-11,73500.0 +BRK-A,2003-07-14,74000.0 +BRK-A,2003-07-15,73000.0 +BRK-A,2003-07-16,71900.0 +BRK-A,2003-07-17,71800.0 +BRK-A,2003-07-18,71500.0 +BRK-A,2003-07-21,71100.0 +BRK-A,2003-07-22,71200.0 +BRK-A,2003-07-23,71850.0 +BRK-A,2003-07-24,72100.0 +BRK-A,2003-07-25,71800.0 +BRK-A,2003-07-28,71900.0 +BRK-A,2003-07-29,72500.0 +BRK-A,2003-07-30,72200.0 +BRK-A,2003-07-31,72010.0 +BRK-A,2003-08-01,72000.0 +BRK-A,2003-08-04,72190.0 +BRK-A,2003-08-05,71900.0 +BRK-A,2003-08-06,71900.0 +BRK-A,2003-08-07,72200.0 +BRK-A,2003-08-08,72400.0 +BRK-A,2003-08-11,74800.0 +BRK-A,2003-08-12,75500.0 +BRK-A,2003-08-13,75100.0 +BRK-A,2003-08-14,75300.0 +BRK-A,2003-08-15,75000.0 +BRK-A,2003-08-18,75500.0 +BRK-A,2003-08-19,75900.0 +BRK-A,2003-08-20,76200.0 +BRK-A,2003-08-21,76200.0 +BRK-A,2003-08-22,76200.0 +BRK-A,2003-08-25,75600.0 +BRK-A,2003-08-26,75975.0 +BRK-A,2003-08-27,75600.0 +BRK-A,2003-08-28,75775.0 +BRK-A,2003-08-29,75775.0 +BRK-A,2003-09-02,75600.0 +BRK-A,2003-09-03,75800.0 +BRK-A,2003-09-04,75600.0 +BRK-A,2003-09-05,75499.0 +BRK-A,2003-09-08,75700.0 +BRK-A,2003-09-09,75600.0 +BRK-A,2003-09-10,75600.0 +BRK-A,2003-09-11,75800.0 +BRK-A,2003-09-12,75800.0 +BRK-A,2003-09-15,74750.0 +BRK-A,2003-09-16,75700.0 +BRK-A,2003-09-17,74600.0 +BRK-A,2003-09-18,75100.0 +BRK-A,2003-09-19,76000.0 +BRK-A,2003-09-22,75790.0 +BRK-A,2003-09-23,75900.0 +BRK-A,2003-09-24,75300.0 +BRK-A,2003-09-25,75389.0 +BRK-A,2003-09-26,75002.0 +BRK-A,2003-09-29,75200.0 +BRK-A,2003-09-30,75000.0 +BRK-A,2003-10-01,75350.0 +BRK-A,2003-10-02,75300.0 +BRK-A,2003-10-03,76000.0 +BRK-A,2003-10-06,75800.0 +BRK-A,2003-10-07,75550.0 +BRK-A,2003-10-08,75610.0 +BRK-A,2003-10-09,75700.0 +BRK-A,2003-10-10,75700.0 +BRK-A,2003-10-13,75950.0 +BRK-A,2003-10-14,76600.0 +BRK-A,2003-10-15,76975.0 +BRK-A,2003-10-16,77745.0 +BRK-A,2003-10-17,77000.0 +BRK-A,2003-10-20,75905.0 +BRK-A,2003-10-21,76500.0 +BRK-A,2003-10-22,75950.0 +BRK-A,2003-10-23,75750.0 +BRK-A,2003-10-24,76200.0 +BRK-A,2003-10-27,76500.0 +BRK-A,2003-10-28,77500.0 +BRK-A,2003-10-29,77800.0 +BRK-A,2003-10-30,77950.0 +BRK-A,2003-10-31,77810.0 +BRK-A,2003-11-03,79000.0 +BRK-A,2003-11-04,79800.0 +BRK-A,2003-11-05,80000.0 +BRK-A,2003-11-06,80000.0 +BRK-A,2003-11-07,80000.0 +BRK-A,2003-11-10,80000.0 +BRK-A,2003-11-11,80000.0 +BRK-A,2003-11-12,80750.0 +BRK-A,2003-11-13,80800.0 +BRK-A,2003-11-14,81790.0 +BRK-A,2003-11-17,81700.0 +BRK-A,2003-11-18,81900.0 +BRK-A,2003-11-19,82100.0 +BRK-A,2003-11-20,82200.0 +BRK-A,2003-11-21,82650.0 +BRK-A,2003-11-24,83490.0 +BRK-A,2003-11-25,84300.0 +BRK-A,2003-11-26,83810.0 +BRK-A,2003-11-28,83750.0 +BRK-A,2003-12-01,84000.0 +BRK-A,2003-12-02,84190.0 +BRK-A,2003-12-03,84400.0 +BRK-A,2003-12-04,84290.0 +BRK-A,2003-12-05,84095.0 +BRK-A,2003-12-08,83900.0 +BRK-A,2003-12-09,83800.0 +BRK-A,2003-12-10,83700.0 +BRK-A,2003-12-11,83900.0 +BRK-A,2003-12-12,83600.0 +BRK-A,2003-12-15,83500.0 +BRK-A,2003-12-16,82900.0 +BRK-A,2003-12-17,82225.0 +BRK-A,2003-12-18,82600.0 +BRK-A,2003-12-19,83400.0 +BRK-A,2003-12-22,83200.0 +BRK-A,2003-12-23,83000.0 +BRK-A,2003-12-24,83000.0 +BRK-A,2003-12-26,82800.0 +BRK-A,2003-12-29,84200.0 +BRK-A,2003-12-30,84500.0 +BRK-A,2003-12-31,84250.0 +BRK-A,2004-01-02,84250.0 +BRK-A,2004-01-05,84800.0 +BRK-A,2004-01-06,85700.0 +BRK-A,2004-01-07,86190.0 +BRK-A,2004-01-08,85000.0 +BRK-A,2004-01-09,85974.0 +BRK-A,2004-01-12,85450.0 +BRK-A,2004-01-13,86090.0 +BRK-A,2004-01-14,86005.0 +BRK-A,2004-01-15,85600.0 +BRK-A,2004-01-16,86200.0 +BRK-A,2004-01-20,86650.0 +BRK-A,2004-01-21,87400.0 +BRK-A,2004-01-22,88500.0 +BRK-A,2004-01-23,89590.0 +BRK-A,2004-01-26,90360.0 +BRK-A,2004-01-27,89800.0 +BRK-A,2004-01-28,89300.0 +BRK-A,2004-01-29,88700.0 +BRK-A,2004-01-30,89490.0 +BRK-A,2004-02-02,89750.0 +BRK-A,2004-02-03,90800.0 +BRK-A,2004-02-04,90600.0 +BRK-A,2004-02-05,90005.0 +BRK-A,2004-02-06,90200.0 +BRK-A,2004-02-09,90675.0 +BRK-A,2004-02-10,92000.0 +BRK-A,2004-02-11,92100.0 +BRK-A,2004-02-12,91600.0 +BRK-A,2004-02-13,91900.0 +BRK-A,2004-02-17,92000.0 +BRK-A,2004-02-18,92690.0 +BRK-A,2004-02-19,93100.0 +BRK-A,2004-02-20,93575.0 +BRK-A,2004-02-23,94400.0 +BRK-A,2004-02-24,95060.0 +BRK-A,2004-02-25,95200.0 +BRK-A,2004-02-26,94700.0 +BRK-A,2004-02-27,94500.0 +BRK-A,2004-03-01,94000.0 +BRK-A,2004-03-02,92900.0 +BRK-A,2004-03-03,91800.0 +BRK-A,2004-03-04,92000.0 +BRK-A,2004-03-05,93000.0 +BRK-A,2004-03-08,94000.0 +BRK-A,2004-03-09,94790.0 +BRK-A,2004-03-10,93500.0 +BRK-A,2004-03-11,91900.0 +BRK-A,2004-03-12,92150.0 +BRK-A,2004-03-15,92000.0 +BRK-A,2004-03-16,91510.0 +BRK-A,2004-03-17,91800.0 +BRK-A,2004-03-18,91800.0 +BRK-A,2004-03-19,92300.0 +BRK-A,2004-03-22,92000.0 +BRK-A,2004-03-23,91208.0 +BRK-A,2004-03-24,91190.0 +BRK-A,2004-03-25,91200.0 +BRK-A,2004-03-26,91700.0 +BRK-A,2004-03-29,92290.0 +BRK-A,2004-03-30,93000.0 +BRK-A,2004-03-31,93300.0 +BRK-A,2004-04-01,93600.0 +BRK-A,2004-04-02,94200.0 +BRK-A,2004-04-05,95490.0 +BRK-A,2004-04-06,94500.0 +BRK-A,2004-04-07,94301.0 +BRK-A,2004-04-08,94340.0 +BRK-A,2004-04-12,95650.0 +BRK-A,2004-04-13,93600.0 +BRK-A,2004-04-14,94200.0 +BRK-A,2004-04-15,93002.0 +BRK-A,2004-04-16,92450.0 +BRK-A,2004-04-19,92615.0 +BRK-A,2004-04-20,92500.0 +BRK-A,2004-04-21,92000.0 +BRK-A,2004-04-22,92400.0 +BRK-A,2004-04-23,93300.0 +BRK-A,2004-04-26,93300.0 +BRK-A,2004-04-27,93000.0 +BRK-A,2004-04-28,93500.0 +BRK-A,2004-04-29,93500.0 +BRK-A,2004-04-30,93390.0 +BRK-A,2004-05-03,92900.0 +BRK-A,2004-05-04,92500.0 +BRK-A,2004-05-05,92900.0 +BRK-A,2004-05-06,91501.0 +BRK-A,2004-05-07,91400.0 +BRK-A,2004-05-10,87000.0 +BRK-A,2004-05-11,88004.0 +BRK-A,2004-05-12,86604.0 +BRK-A,2004-05-13,85500.0 +BRK-A,2004-05-14,86500.0 +BRK-A,2004-05-17,86500.0 +BRK-A,2004-05-18,88105.0 +BRK-A,2004-05-19,88900.0 +BRK-A,2004-05-20,89800.0 +BRK-A,2004-05-21,89000.0 +BRK-A,2004-05-24,88000.0 +BRK-A,2004-05-25,87000.0 +BRK-A,2004-05-26,87800.0 +BRK-A,2004-05-27,88450.0 +BRK-A,2004-05-28,89000.0 +BRK-A,2004-06-01,89900.0 +BRK-A,2004-06-02,89750.0 +BRK-A,2004-06-03,88850.0 +BRK-A,2004-06-04,89200.0 +BRK-A,2004-06-07,89900.0 +BRK-A,2004-06-08,89950.0 +BRK-A,2004-06-09,89800.0 +BRK-A,2004-06-10,89600.0 +BRK-A,2004-06-14,89100.0 +BRK-A,2004-06-15,89425.0 +BRK-A,2004-06-16,88610.0 +BRK-A,2004-06-17,88300.0 +BRK-A,2004-06-18,87301.0 +BRK-A,2004-06-21,86510.0 +BRK-A,2004-06-22,86590.0 +BRK-A,2004-06-23,86950.0 +BRK-A,2004-06-24,87380.0 +BRK-A,2004-06-25,87600.0 +BRK-A,2004-06-28,87400.0 +BRK-A,2004-06-29,88000.0 +BRK-A,2004-06-30,88950.0 +BRK-A,2004-07-01,89500.0 +BRK-A,2004-07-02,89990.0 +BRK-A,2004-07-06,90300.0 +BRK-A,2004-07-07,90400.0 +BRK-A,2004-07-08,90300.0 +BRK-A,2004-07-09,90000.0 +BRK-A,2004-07-12,90500.0 +BRK-A,2004-07-13,90600.0 +BRK-A,2004-07-14,90400.0 +BRK-A,2004-07-15,90300.0 +BRK-A,2004-07-16,90600.0 +BRK-A,2004-07-19,90390.0 +BRK-A,2004-07-20,89855.0 +BRK-A,2004-07-21,89890.0 +BRK-A,2004-07-22,88590.0 +BRK-A,2004-07-23,88100.0 +BRK-A,2004-07-26,87110.0 +BRK-A,2004-07-27,87110.0 +BRK-A,2004-07-28,86950.0 +BRK-A,2004-07-29,88000.0 +BRK-A,2004-07-30,87250.0 +BRK-A,2004-08-02,86800.0 +BRK-A,2004-08-03,86200.0 +BRK-A,2004-08-04,85700.0 +BRK-A,2004-08-05,85550.0 +BRK-A,2004-08-06,85800.0 +BRK-A,2004-08-09,83750.0 +BRK-A,2004-08-10,86170.0 +BRK-A,2004-08-11,85325.0 +BRK-A,2004-08-12,85200.0 +BRK-A,2004-08-13,85100.0 +BRK-A,2004-08-16,85090.0 +BRK-A,2004-08-17,86500.0 +BRK-A,2004-08-18,86500.0 +BRK-A,2004-08-19,86490.0 +BRK-A,2004-08-20,86950.0 +BRK-A,2004-08-23,86400.0 +BRK-A,2004-08-24,85300.0 +BRK-A,2004-08-25,86800.0 +BRK-A,2004-08-26,86400.0 +BRK-A,2004-08-27,86400.0 +BRK-A,2004-08-30,86000.0 +BRK-A,2004-08-31,87000.0 +BRK-A,2004-09-01,86440.0 +BRK-A,2004-09-02,86400.0 +BRK-A,2004-09-03,86100.0 +BRK-A,2004-09-07,87000.0 +BRK-A,2004-09-08,87000.0 +BRK-A,2004-09-09,86100.0 +BRK-A,2004-09-10,86100.0 +BRK-A,2004-09-13,86200.0 +BRK-A,2004-09-14,86300.0 +BRK-A,2004-09-15,86190.0 +BRK-A,2004-09-16,86145.0 +BRK-A,2004-09-17,86000.0 +BRK-A,2004-09-20,86090.0 +BRK-A,2004-09-21,86400.0 +BRK-A,2004-09-22,86970.0 +BRK-A,2004-09-23,87200.0 +BRK-A,2004-09-24,86700.0 +BRK-A,2004-09-27,86200.0 +BRK-A,2004-09-28,86300.0 +BRK-A,2004-09-29,86300.0 +BRK-A,2004-09-30,86650.0 +BRK-A,2004-10-01,86000.0 +BRK-A,2004-10-04,85450.0 +BRK-A,2004-10-05,85650.0 +BRK-A,2004-10-06,85500.0 +BRK-A,2004-10-07,85200.0 +BRK-A,2004-10-08,85600.0 +BRK-A,2004-10-11,85600.0 +BRK-A,2004-10-12,85400.0 +BRK-A,2004-10-13,85300.0 +BRK-A,2004-10-14,84400.0 +BRK-A,2004-10-15,86000.0 +BRK-A,2004-10-18,85600.0 +BRK-A,2004-10-19,84800.0 +BRK-A,2004-10-20,84600.0 +BRK-A,2004-10-21,83800.0 +BRK-A,2004-10-22,82400.0 +BRK-A,2004-10-25,81400.0 +BRK-A,2004-10-26,84700.0 +BRK-A,2004-10-27,84800.0 +BRK-A,2004-10-28,84800.0 +BRK-A,2004-10-29,84250.0 +BRK-A,2004-11-01,84500.0 +BRK-A,2004-11-02,84000.0 +BRK-A,2004-11-03,83700.0 +BRK-A,2004-11-04,83900.0 +BRK-A,2004-11-05,83390.0 +BRK-A,2004-11-08,84599.0 +BRK-A,2004-11-09,85100.0 +BRK-A,2004-11-10,84720.0 +BRK-A,2004-11-11,84550.0 +BRK-A,2004-11-12,83300.0 +BRK-A,2004-11-15,83500.0 +BRK-A,2004-11-16,85100.0 +BRK-A,2004-11-17,85940.0 +BRK-A,2004-11-18,85500.0 +BRK-A,2004-11-19,85300.0 +BRK-A,2004-11-22,84000.0 +BRK-A,2004-11-23,83800.0 +BRK-A,2004-11-24,84200.0 +BRK-A,2004-11-26,84150.0 +BRK-A,2004-11-29,84600.0 +BRK-A,2004-11-30,83700.0 +BRK-A,2004-12-01,83900.0 +BRK-A,2004-12-02,84745.0 +BRK-A,2004-12-03,85300.0 +BRK-A,2004-12-06,85100.0 +BRK-A,2004-12-07,84900.0 +BRK-A,2004-12-08,85300.0 +BRK-A,2004-12-09,85090.0 +BRK-A,2004-12-10,84775.0 +BRK-A,2004-12-13,85000.0 +BRK-A,2004-12-14,85100.0 +BRK-A,2004-12-15,85890.0 +BRK-A,2004-12-16,86300.0 +BRK-A,2004-12-17,85200.0 +BRK-A,2004-12-20,86300.0 +BRK-A,2004-12-21,87200.0 +BRK-A,2004-12-22,89099.0 +BRK-A,2004-12-23,89100.0 +BRK-A,2004-12-27,88300.0 +BRK-A,2004-12-28,88590.0 +BRK-A,2004-12-29,88800.0 +BRK-A,2004-12-30,89200.0 +BRK-A,2004-12-31,87900.0 +BRK-A,2005-01-03,87100.0 +BRK-A,2005-01-04,85901.0 +BRK-A,2005-01-05,85700.0 +BRK-A,2005-01-06,86192.0 +BRK-A,2005-01-07,87500.0 +BRK-A,2005-01-10,87790.0 +BRK-A,2005-01-11,86390.0 +BRK-A,2005-01-12,86300.0 +BRK-A,2005-01-13,86089.0 +BRK-A,2005-01-14,85850.0 +BRK-A,2005-01-18,86600.0 +BRK-A,2005-01-19,86895.0 +BRK-A,2005-01-20,87600.0 +BRK-A,2005-01-21,90000.0 +BRK-A,2005-01-24,90000.0 +BRK-A,2005-01-25,89400.0 +BRK-A,2005-01-26,89190.0 +BRK-A,2005-01-27,88650.0 +BRK-A,2005-01-28,90000.0 +BRK-A,2005-01-31,89900.0 +BRK-A,2005-02-01,90850.0 +BRK-A,2005-02-02,90400.0 +BRK-A,2005-02-03,90100.0 +BRK-A,2005-02-04,90995.0 +BRK-A,2005-02-07,91400.0 +BRK-A,2005-02-08,91000.0 +BRK-A,2005-02-09,90800.0 +BRK-A,2005-02-10,90800.0 +BRK-A,2005-02-11,91700.0 +BRK-A,2005-02-14,91480.0 +BRK-A,2005-02-15,91200.0 +BRK-A,2005-02-16,90510.0 +BRK-A,2005-02-17,90302.0 +BRK-A,2005-02-18,89900.0 +BRK-A,2005-02-22,89900.0 +BRK-A,2005-02-23,91100.0 +BRK-A,2005-02-24,90375.0 +BRK-A,2005-02-25,90490.0 +BRK-A,2005-02-28,90200.0 +BRK-A,2005-03-01,90800.0 +BRK-A,2005-03-02,90300.0 +BRK-A,2005-03-03,89602.0 +BRK-A,2005-03-04,89300.0 +BRK-A,2005-03-07,90100.0 +BRK-A,2005-03-08,90200.0 +BRK-A,2005-03-09,91000.0 +BRK-A,2005-03-10,90700.0 +BRK-A,2005-03-11,90625.0 +BRK-A,2005-03-14,90600.0 +BRK-A,2005-03-15,89900.0 +BRK-A,2005-03-16,86195.0 +BRK-A,2005-03-17,88200.0 +BRK-A,2005-03-18,87600.0 +BRK-A,2005-03-21,87500.0 +BRK-A,2005-03-22,86802.0 +BRK-A,2005-03-23,86500.0 +BRK-A,2005-03-24,87400.0 +BRK-A,2005-03-28,86800.0 +BRK-A,2005-03-29,87000.0 +BRK-A,2005-03-30,87000.0 +BRK-A,2005-03-31,87000.0 +BRK-A,2005-04-01,85000.0 +BRK-A,2005-04-04,87190.0 +BRK-A,2005-04-05,88000.0 +BRK-A,2005-04-06,88300.0 +BRK-A,2005-04-07,87500.0 +BRK-A,2005-04-08,86900.0 +BRK-A,2005-04-11,87570.0 +BRK-A,2005-04-12,87950.0 +BRK-A,2005-04-13,86600.0 +BRK-A,2005-04-14,86000.0 +BRK-A,2005-04-15,85800.0 +BRK-A,2005-04-18,85310.0 +BRK-A,2005-04-19,85090.0 +BRK-A,2005-04-20,82800.0 +BRK-A,2005-04-21,83900.0 +BRK-A,2005-04-22,82050.0 +BRK-A,2005-04-25,82600.0 +BRK-A,2005-04-26,82410.0 +BRK-A,2005-04-27,82305.0 +BRK-A,2005-04-28,83600.0 +BRK-A,2005-04-29,84350.0 +BRK-A,2005-05-02,84900.0 +BRK-A,2005-05-03,84400.0 +BRK-A,2005-05-04,84950.0 +BRK-A,2005-05-05,84200.0 +BRK-A,2005-05-06,84000.0 +BRK-A,2005-05-09,83250.0 +BRK-A,2005-05-10,83100.0 +BRK-A,2005-05-11,82775.0 +BRK-A,2005-05-12,83150.0 +BRK-A,2005-05-13,83000.0 +BRK-A,2005-05-16,82500.0 +BRK-A,2005-05-17,82500.0 +BRK-A,2005-05-18,82900.0 +BRK-A,2005-05-19,83700.0 +BRK-A,2005-05-20,84000.0 +BRK-A,2005-05-23,83490.0 +BRK-A,2005-05-24,85500.0 +BRK-A,2005-05-25,85200.0 +BRK-A,2005-05-26,84750.0 +BRK-A,2005-05-27,85370.0 +BRK-A,2005-05-31,84100.0 +BRK-A,2005-06-01,84350.0 +BRK-A,2005-06-02,84125.0 +BRK-A,2005-06-03,83800.0 +BRK-A,2005-06-06,83190.0 +BRK-A,2005-06-07,83390.0 +BRK-A,2005-06-08,83100.0 +BRK-A,2005-06-09,83075.0 +BRK-A,2005-06-10,83000.0 +BRK-A,2005-06-13,84400.0 +BRK-A,2005-06-14,84400.0 +BRK-A,2005-06-15,83610.0 +BRK-A,2005-06-16,83520.0 +BRK-A,2005-06-17,82375.0 +BRK-A,2005-06-20,82700.0 +BRK-A,2005-06-21,83650.0 +BRK-A,2005-06-22,83000.0 +BRK-A,2005-06-23,83000.0 +BRK-A,2005-06-24,82800.0 +BRK-A,2005-06-27,83500.0 +BRK-A,2005-06-28,83100.0 +BRK-A,2005-06-29,83350.0 +BRK-A,2005-06-30,83500.0 +BRK-A,2005-07-01,83840.0 +BRK-A,2005-07-05,84300.0 +BRK-A,2005-07-06,85375.0 +BRK-A,2005-07-07,85200.0 +BRK-A,2005-07-08,85000.0 +BRK-A,2005-07-11,85300.0 +BRK-A,2005-07-12,84600.0 +BRK-A,2005-07-13,84400.0 +BRK-A,2005-07-14,83700.0 +BRK-A,2005-07-15,84000.0 +BRK-A,2005-07-18,83600.0 +BRK-A,2005-07-19,83700.0 +BRK-A,2005-07-20,83880.0 +BRK-A,2005-07-21,83700.0 +BRK-A,2005-07-22,83710.0 +BRK-A,2005-07-25,84000.0 +BRK-A,2005-07-26,83800.0 +BRK-A,2005-07-27,83800.0 +BRK-A,2005-07-28,83700.0 +BRK-A,2005-07-29,83500.0 +BRK-A,2005-08-01,84100.0 +BRK-A,2005-08-02,83600.0 +BRK-A,2005-08-03,83400.0 +BRK-A,2005-08-04,83995.0 +BRK-A,2005-08-05,83500.0 +BRK-A,2005-08-08,83300.0 +BRK-A,2005-08-09,83200.0 +BRK-A,2005-08-10,83200.0 +BRK-A,2005-08-11,84100.0 +BRK-A,2005-08-12,84200.0 +BRK-A,2005-08-15,83390.0 +BRK-A,2005-08-16,83225.0 +BRK-A,2005-08-17,82950.0 +BRK-A,2005-08-18,84700.0 +BRK-A,2005-08-19,85000.0 +BRK-A,2005-08-22,84600.0 +BRK-A,2005-08-23,84600.0 +BRK-A,2005-08-24,84375.0 +BRK-A,2005-08-25,83700.0 +BRK-A,2005-08-26,83200.0 +BRK-A,2005-08-29,83300.0 +BRK-A,2005-08-30,82900.0 +BRK-A,2005-08-31,83150.0 +BRK-A,2005-09-01,82700.0 +BRK-A,2005-09-02,82990.0 +BRK-A,2005-09-06,83800.0 +BRK-A,2005-09-07,84100.0 +BRK-A,2005-09-08,84400.0 +BRK-A,2005-09-09,83750.0 +BRK-A,2005-09-12,83390.0 +BRK-A,2005-09-13,83190.0 +BRK-A,2005-09-14,83100.0 +BRK-A,2005-09-15,82500.0 +BRK-A,2005-09-16,81400.0 +BRK-A,2005-09-19,81600.0 +BRK-A,2005-09-20,81600.0 +BRK-A,2005-09-21,80500.0 +BRK-A,2005-09-22,80500.0 +BRK-A,2005-09-23,82500.0 +BRK-A,2005-09-26,82500.0 +BRK-A,2005-09-27,82500.0 +BRK-A,2005-09-28,82350.0 +BRK-A,2005-09-29,81400.0 +BRK-A,2005-09-30,82000.0 +BRK-A,2005-10-03,82400.0 +BRK-A,2005-10-04,82500.0 +BRK-A,2005-10-05,83050.0 +BRK-A,2005-10-06,83100.0 +BRK-A,2005-10-07,83100.0 +BRK-A,2005-10-10,84500.0 +BRK-A,2005-10-11,84400.0 +BRK-A,2005-10-12,84800.0 +BRK-A,2005-10-13,84300.0 +BRK-A,2005-10-14,84600.0 +BRK-A,2005-10-17,84850.0 +BRK-A,2005-10-18,84600.0 +BRK-A,2005-10-19,84500.0 +BRK-A,2005-10-20,84500.0 +BRK-A,2005-10-21,84500.0 +BRK-A,2005-10-24,84800.0 +BRK-A,2005-10-25,85100.0 +BRK-A,2005-10-26,84900.0 +BRK-A,2005-10-27,84900.0 +BRK-A,2005-10-28,85200.0 +BRK-A,2005-10-31,85900.0 +BRK-A,2005-11-01,86600.0 +BRK-A,2005-11-02,87200.0 +BRK-A,2005-11-03,88300.0 +BRK-A,2005-11-04,88300.0 +BRK-A,2005-11-07,89890.0 +BRK-A,2005-11-08,90650.0 +BRK-A,2005-11-09,90440.0 +BRK-A,2005-11-10,90490.0 +BRK-A,2005-11-11,90500.0 +BRK-A,2005-11-14,90140.0 +BRK-A,2005-11-15,89990.0 +BRK-A,2005-11-16,89000.0 +BRK-A,2005-11-17,89700.0 +BRK-A,2005-11-18,89500.0 +BRK-A,2005-11-21,88000.0 +BRK-A,2005-11-22,87390.0 +BRK-A,2005-11-23,88100.0 +BRK-A,2005-11-25,87900.0 +BRK-A,2005-11-28,87800.0 +BRK-A,2005-11-29,88310.0 +BRK-A,2005-11-30,89390.0 +BRK-A,2005-12-01,90880.0 +BRK-A,2005-12-02,90900.0 +BRK-A,2005-12-05,89190.0 +BRK-A,2005-12-06,89900.0 +BRK-A,2005-12-07,89800.0 +BRK-A,2005-12-08,89590.0 +BRK-A,2005-12-09,89525.0 +BRK-A,2005-12-12,89500.0 +BRK-A,2005-12-13,89195.0 +BRK-A,2005-12-14,89200.0 +BRK-A,2005-12-15,89300.0 +BRK-A,2005-12-16,89300.0 +BRK-A,2005-12-19,89000.0 +BRK-A,2005-12-20,88700.0 +BRK-A,2005-12-21,88750.0 +BRK-A,2005-12-22,88400.0 +BRK-A,2005-12-23,88700.0 +BRK-A,2005-12-27,88600.0 +BRK-A,2005-12-28,88500.0 +BRK-A,2005-12-29,88700.0 +BRK-A,2005-12-30,88620.0 +BRK-A,2006-01-03,89300.0 +BRK-A,2006-01-04,89690.0 +BRK-A,2006-01-05,89800.0 +BRK-A,2006-01-06,89500.0 +BRK-A,2006-01-09,89900.0 +BRK-A,2006-01-10,89790.0 +BRK-A,2006-01-11,89410.0 +BRK-A,2006-01-12,89300.0 +BRK-A,2006-01-13,89600.0 +BRK-A,2006-01-17,89300.0 +BRK-A,2006-01-18,89950.0 +BRK-A,2006-01-19,90200.0 +BRK-A,2006-01-20,89500.0 +BRK-A,2006-01-23,89300.0 +BRK-A,2006-01-24,89600.0 +BRK-A,2006-01-25,89850.0 +BRK-A,2006-01-26,89600.0 +BRK-A,2006-01-27,89500.0 +BRK-A,2006-01-30,89290.0 +BRK-A,2006-01-31,89490.0 +BRK-A,2006-02-01,88990.0 +BRK-A,2006-02-02,88690.0 +BRK-A,2006-02-03,88275.0 +BRK-A,2006-02-06,88175.0 +BRK-A,2006-02-07,87700.0 +BRK-A,2006-02-08,87800.0 +BRK-A,2006-02-09,87800.0 +BRK-A,2006-02-10,88000.0 +BRK-A,2006-02-13,88000.0 +BRK-A,2006-02-14,88100.0 +BRK-A,2006-02-15,88000.0 +BRK-A,2006-02-16,87590.0 +BRK-A,2006-02-17,87675.0 +BRK-A,2006-02-21,87390.0 +BRK-A,2006-02-22,87100.0 +BRK-A,2006-02-23,87100.0 +BRK-A,2006-02-24,86950.0 +BRK-A,2006-02-27,87375.0 +BRK-A,2006-02-28,86800.0 +BRK-A,2006-03-01,86900.0 +BRK-A,2006-03-02,87000.0 +BRK-A,2006-03-03,87490.0 +BRK-A,2006-03-06,88100.0 +BRK-A,2006-03-07,88400.0 +BRK-A,2006-03-08,88700.0 +BRK-A,2006-03-09,89800.0 +BRK-A,2006-03-10,89900.0 +BRK-A,2006-03-13,90200.0 +BRK-A,2006-03-14,89750.0 +BRK-A,2006-03-15,89390.0 +BRK-A,2006-03-16,89200.0 +BRK-A,2006-03-17,88800.0 +BRK-A,2006-03-20,89900.0 +BRK-A,2006-03-21,89700.0 +BRK-A,2006-03-22,90000.0 +BRK-A,2006-03-23,90000.0 +BRK-A,2006-03-24,90000.0 +BRK-A,2006-03-27,89900.0 +BRK-A,2006-03-28,89600.0 +BRK-A,2006-03-29,89710.0 +BRK-A,2006-03-30,89660.0 +BRK-A,2006-03-31,90350.0 +BRK-A,2006-04-03,90490.0 +BRK-A,2006-04-04,90090.0 +BRK-A,2006-04-05,89990.0 +BRK-A,2006-04-06,90000.0 +BRK-A,2006-04-07,89200.0 +BRK-A,2006-04-10,88590.0 +BRK-A,2006-04-11,88000.0 +BRK-A,2006-04-12,87363.0 +BRK-A,2006-04-13,86700.0 +BRK-A,2006-04-17,86300.0 +BRK-A,2006-04-18,86100.0 +BRK-A,2006-04-19,86825.0 +BRK-A,2006-04-20,86450.0 +BRK-A,2006-04-21,86600.0 +BRK-A,2006-04-24,86800.0 +BRK-A,2006-04-25,86950.0 +BRK-A,2006-04-26,88700.0 +BRK-A,2006-04-27,88000.0 +BRK-A,2006-04-28,89000.0 +BRK-A,2006-05-01,89650.0 +BRK-A,2006-05-02,89280.0 +BRK-A,2006-05-03,88700.0 +BRK-A,2006-05-04,88000.0 +BRK-A,2006-05-05,88710.0 +BRK-A,2006-05-08,89200.0 +BRK-A,2006-05-09,89899.0 +BRK-A,2006-05-10,89800.0 +BRK-A,2006-05-11,89900.0 +BRK-A,2006-05-12,89503.0 +BRK-A,2006-05-15,89910.0 +BRK-A,2006-05-16,90500.0 +BRK-A,2006-05-17,90650.0 +BRK-A,2006-05-18,92100.0 +BRK-A,2006-05-19,91500.0 +BRK-A,2006-05-22,92900.0 +BRK-A,2006-05-23,91100.0 +BRK-A,2006-05-24,92200.0 +BRK-A,2006-05-25,92010.0 +BRK-A,2006-05-26,92500.0 +BRK-A,2006-05-30,92100.0 +BRK-A,2006-05-31,92290.0 +BRK-A,2006-06-01,91990.0 +BRK-A,2006-06-02,91750.0 +BRK-A,2006-06-05,91800.0 +BRK-A,2006-06-06,91500.0 +BRK-A,2006-06-07,90900.0 +BRK-A,2006-06-08,90401.0 +BRK-A,2006-06-09,90973.0 +BRK-A,2006-06-12,90650.0 +BRK-A,2006-06-13,90500.0 +BRK-A,2006-06-14,90100.0 +BRK-A,2006-06-15,91800.0 +BRK-A,2006-06-16,91600.0 +BRK-A,2006-06-19,92600.0 +BRK-A,2006-06-20,92300.0 +BRK-A,2006-06-21,92500.0 +BRK-A,2006-06-22,91980.0 +BRK-A,2006-06-23,92100.0 +BRK-A,2006-06-26,91500.0 +BRK-A,2006-06-27,91450.0 +BRK-A,2006-06-28,92050.0 +BRK-A,2006-06-29,92200.0 +BRK-A,2006-06-30,91659.0 +BRK-A,2006-07-03,91600.0 +BRK-A,2006-07-05,90200.0 +BRK-A,2006-07-06,90250.0 +BRK-A,2006-07-07,90200.0 +BRK-A,2006-07-10,91000.0 +BRK-A,2006-07-11,90850.0 +BRK-A,2006-07-12,90450.0 +BRK-A,2006-07-13,89700.0 +BRK-A,2006-07-14,89800.0 +BRK-A,2006-07-17,90150.0 +BRK-A,2006-07-18,90200.0 +BRK-A,2006-07-19,90850.0 +BRK-A,2006-07-20,90600.0 +BRK-A,2006-07-21,90200.0 +BRK-A,2006-07-24,91000.0 +BRK-A,2006-07-25,90550.0 +BRK-A,2006-07-26,91190.0 +BRK-A,2006-07-27,91180.0 +BRK-A,2006-07-28,91490.0 +BRK-A,2006-07-31,91600.0 +BRK-A,2006-08-01,91501.0 +BRK-A,2006-08-02,91500.0 +BRK-A,2006-08-03,91300.0 +BRK-A,2006-08-04,91710.0 +BRK-A,2006-08-07,92700.0 +BRK-A,2006-08-08,93000.0 +BRK-A,2006-08-09,92800.0 +BRK-A,2006-08-10,93100.0 +BRK-A,2006-08-11,93100.0 +BRK-A,2006-08-14,92685.0 +BRK-A,2006-08-15,92700.0 +BRK-A,2006-08-16,94550.0 +BRK-A,2006-08-17,94450.0 +BRK-A,2006-08-18,95300.0 +BRK-A,2006-08-21,95800.0 +BRK-A,2006-08-22,95300.0 +BRK-A,2006-08-23,95100.0 +BRK-A,2006-08-24,96300.0 +BRK-A,2006-08-25,96000.0 +BRK-A,2006-08-28,95900.0 +BRK-A,2006-08-29,96000.0 +BRK-A,2006-08-30,95801.0 +BRK-A,2006-08-31,96097.0 +BRK-A,2006-09-01,96000.0 +BRK-A,2006-09-05,96400.0 +BRK-A,2006-09-06,96051.0 +BRK-A,2006-09-07,95990.0 +BRK-A,2006-09-08,96100.0 +BRK-A,2006-09-11,96200.0 +BRK-A,2006-09-12,96490.0 +BRK-A,2006-09-13,96750.0 +BRK-A,2006-09-14,96900.0 +BRK-A,2006-09-15,96400.0 +BRK-A,2006-09-18,95500.0 +BRK-A,2006-09-19,94500.0 +BRK-A,2006-09-20,94880.0 +BRK-A,2006-09-21,94201.0 +BRK-A,2006-09-22,93690.0 +BRK-A,2006-09-25,93525.0 +BRK-A,2006-09-26,94400.0 +BRK-A,2006-09-27,95000.0 +BRK-A,2006-09-28,95200.0 +BRK-A,2006-09-29,95800.0 +BRK-A,2006-10-02,95800.0 +BRK-A,2006-10-03,97473.0 +BRK-A,2006-10-04,97699.0 +BRK-A,2006-10-05,98995.0 +BRK-A,2006-10-06,98400.0 +BRK-A,2006-10-09,98500.0 +BRK-A,2006-10-10,99390.0 +BRK-A,2006-10-11,99310.0 +BRK-A,2006-10-12,99825.0 +BRK-A,2006-10-13,98600.0 +BRK-A,2006-10-16,98900.0 +BRK-A,2006-10-17,98750.0 +BRK-A,2006-10-18,99425.0 +BRK-A,2006-10-19,99980.0 +BRK-A,2006-10-20,99900.0 +BRK-A,2006-10-23,100000.0 +BRK-A,2006-10-24,100600.0 +BRK-A,2006-10-25,101900.0 +BRK-A,2006-10-26,104700.0 +BRK-A,2006-10-27,103300.0 +BRK-A,2006-10-30,104500.0 +BRK-A,2006-10-31,105475.0 +BRK-A,2006-11-01,104790.0 +BRK-A,2006-11-02,104106.0 +BRK-A,2006-11-03,105000.0 +BRK-A,2006-11-06,107200.0 +BRK-A,2006-11-07,107000.0 +BRK-A,2006-11-08,107850.0 +BRK-A,2006-11-09,107200.0 +BRK-A,2006-11-10,107000.0 +BRK-A,2006-11-13,106350.0 +BRK-A,2006-11-14,106475.0 +BRK-A,2006-11-15,107400.0 +BRK-A,2006-11-16,106801.0 +BRK-A,2006-11-17,106800.0 +BRK-A,2006-11-20,107300.0 +BRK-A,2006-11-21,107400.0 +BRK-A,2006-11-22,107700.0 +BRK-A,2006-11-24,107610.0 +BRK-A,2006-11-27,106300.0 +BRK-A,2006-11-28,105700.0 +BRK-A,2006-11-29,105590.0 +BRK-A,2006-11-30,107100.0 +BRK-A,2006-12-01,106900.0 +BRK-A,2006-12-04,107200.0 +BRK-A,2006-12-05,108000.0 +BRK-A,2006-12-06,108995.0 +BRK-A,2006-12-07,107410.0 +BRK-A,2006-12-08,107050.0 +BRK-A,2006-12-11,107300.0 +BRK-A,2006-12-12,108800.0 +BRK-A,2006-12-13,109800.0 +BRK-A,2006-12-14,110100.0 +BRK-A,2006-12-15,113700.0 +BRK-A,2006-12-18,113450.0 +BRK-A,2006-12-19,113200.0 +BRK-A,2006-12-20,111420.0 +BRK-A,2006-12-21,110000.0 +BRK-A,2006-12-22,109700.0 +BRK-A,2006-12-26,110000.0 +BRK-A,2006-12-27,110100.0 +BRK-A,2006-12-28,110000.0 +BRK-A,2006-12-29,109990.0 +BRK-A,2007-01-03,109000.0 +BRK-A,2007-01-04,108850.0 +BRK-A,2007-01-05,107200.0 +BRK-A,2007-01-08,107500.0 +BRK-A,2007-01-09,109350.0 +BRK-A,2007-01-10,109490.0 +BRK-A,2007-01-11,110000.0 +BRK-A,2007-01-12,110000.0 +BRK-A,2007-01-16,108850.0 +BRK-A,2007-01-17,108600.0 +BRK-A,2007-01-18,109050.0 +BRK-A,2007-01-19,109450.0 +BRK-A,2007-01-22,109100.0 +BRK-A,2007-01-23,108650.0 +BRK-A,2007-01-24,107675.0 +BRK-A,2007-01-25,107300.0 +BRK-A,2007-01-26,106700.0 +BRK-A,2007-01-29,108200.0 +BRK-A,2007-01-30,108940.0 +BRK-A,2007-01-31,110050.0 +BRK-A,2007-02-01,110600.0 +BRK-A,2007-02-02,109200.0 +BRK-A,2007-02-05,108800.0 +BRK-A,2007-02-06,109100.0 +BRK-A,2007-02-07,108601.0 +BRK-A,2007-02-08,108800.0 +BRK-A,2007-02-09,109101.0 +BRK-A,2007-02-12,108740.0 +BRK-A,2007-02-13,108200.0 +BRK-A,2007-02-14,108500.0 +BRK-A,2007-02-15,106710.0 +BRK-A,2007-02-16,108450.0 +BRK-A,2007-02-20,108900.0 +BRK-A,2007-02-21,107700.0 +BRK-A,2007-02-22,107360.0 +BRK-A,2007-02-23,106800.0 +BRK-A,2007-02-26,106800.0 +BRK-A,2007-02-27,105100.0 +BRK-A,2007-02-28,106190.0 +BRK-A,2007-03-01,106600.0 +BRK-A,2007-03-02,107000.0 +BRK-A,2007-03-05,106401.0 +BRK-A,2007-03-06,107300.0 +BRK-A,2007-03-07,108000.0 +BRK-A,2007-03-08,108990.0 +BRK-A,2007-03-09,109290.0 +BRK-A,2007-03-12,109200.0 +BRK-A,2007-03-13,108190.0 +BRK-A,2007-03-14,106800.0 +BRK-A,2007-03-15,106600.0 +BRK-A,2007-03-16,105310.0 +BRK-A,2007-03-19,107700.0 +BRK-A,2007-03-20,107998.0 +BRK-A,2007-03-21,109005.0 +BRK-A,2007-03-22,108000.0 +BRK-A,2007-03-23,108000.0 +BRK-A,2007-03-26,108200.0 +BRK-A,2007-03-27,108300.0 +BRK-A,2007-03-28,108290.0 +BRK-A,2007-03-29,107900.0 +BRK-A,2007-03-30,108990.0 +BRK-A,2007-04-02,108000.0 +BRK-A,2007-04-03,108295.0 +BRK-A,2007-04-04,108550.0 +BRK-A,2007-04-05,108849.0 +BRK-A,2007-04-09,109000.0 +BRK-A,2007-04-10,109800.0 +BRK-A,2007-04-11,109750.0 +BRK-A,2007-04-12,109750.0 +BRK-A,2007-04-13,109900.0 +BRK-A,2007-04-16,110000.0 +BRK-A,2007-04-17,109900.0 +BRK-A,2007-04-18,109725.0 +BRK-A,2007-04-19,109400.0 +BRK-A,2007-04-20,109500.0 +BRK-A,2007-04-23,109550.0 +BRK-A,2007-04-24,108850.0 +BRK-A,2007-04-25,108750.0 +BRK-A,2007-04-26,109400.0 +BRK-A,2007-04-27,109000.0 +BRK-A,2007-04-30,109200.0 +BRK-A,2007-05-01,108301.0 +BRK-A,2007-05-02,108600.0 +BRK-A,2007-05-03,108600.0 +BRK-A,2007-05-04,109250.0 +BRK-A,2007-05-07,110490.0 +BRK-A,2007-05-08,108501.0 +BRK-A,2007-05-09,109175.0 +BRK-A,2007-05-10,109200.0 +BRK-A,2007-05-11,110000.0 +BRK-A,2007-05-14,109350.0 +BRK-A,2007-05-15,109250.0 +BRK-A,2007-05-16,109000.0 +BRK-A,2007-05-17,108600.0 +BRK-A,2007-05-18,108351.0 +BRK-A,2007-05-21,109000.0 +BRK-A,2007-05-22,109580.0 +BRK-A,2007-05-23,109500.0 +BRK-A,2007-05-24,109100.0 +BRK-A,2007-05-25,109320.0 +BRK-A,2007-05-29,109200.0 +BRK-A,2007-05-30,109200.0 +BRK-A,2007-05-31,109490.0 +BRK-A,2007-06-01,109255.0 +BRK-A,2007-06-04,109700.0 +BRK-A,2007-06-05,109250.0 +BRK-A,2007-06-06,109055.0 +BRK-A,2007-06-07,109700.0 +BRK-A,2007-06-08,109340.0 +BRK-A,2007-06-11,109400.0 +BRK-A,2007-06-12,109500.0 +BRK-A,2007-06-13,109600.0 +BRK-A,2007-06-14,109300.0 +BRK-A,2007-06-15,109100.0 +BRK-A,2007-06-18,109000.0 +BRK-A,2007-06-19,108920.0 +BRK-A,2007-06-20,108500.0 +BRK-A,2007-06-21,108000.0 +BRK-A,2007-06-22,107400.0 +BRK-A,2007-06-25,107395.0 +BRK-A,2007-06-26,107300.0 +BRK-A,2007-06-27,107400.0 +BRK-A,2007-06-28,108900.0 +BRK-A,2007-06-29,109475.0 +BRK-A,2007-07-02,110000.0 +BRK-A,2007-07-03,110000.0 +BRK-A,2007-07-05,110970.0 +BRK-A,2007-07-06,111500.0 +BRK-A,2007-07-09,112000.0 +BRK-A,2007-07-10,111800.0 +BRK-A,2007-07-11,111000.0 +BRK-A,2007-07-12,110720.0 +BRK-A,2007-07-13,110710.0 +BRK-A,2007-07-16,110560.0 +BRK-A,2007-07-17,110500.0 +BRK-A,2007-07-18,110350.0 +BRK-A,2007-07-19,110300.0 +BRK-A,2007-07-20,110200.0 +BRK-A,2007-07-23,110300.0 +BRK-A,2007-07-24,110000.0 +BRK-A,2007-07-25,110290.0 +BRK-A,2007-07-26,109850.0 +BRK-A,2007-07-27,110400.0 +BRK-A,2007-07-30,109650.0 +BRK-A,2007-07-31,110000.0 +BRK-A,2007-08-01,109550.0 +BRK-A,2007-08-02,110000.0 +BRK-A,2007-08-03,109900.0 +BRK-A,2007-08-06,112000.0 +BRK-A,2007-08-07,112690.0 +BRK-A,2007-08-08,112995.0 +BRK-A,2007-08-09,112200.0 +BRK-A,2007-08-10,111600.0 +BRK-A,2007-08-13,111500.0 +BRK-A,2007-08-14,110150.0 +BRK-A,2007-08-15,111200.0 +BRK-A,2007-08-16,113750.0 +BRK-A,2007-08-17,118500.0 +BRK-A,2007-08-20,120700.0 +BRK-A,2007-08-21,119800.0 +BRK-A,2007-08-22,118000.0 +BRK-A,2007-08-23,118800.0 +BRK-A,2007-08-24,119850.0 +BRK-A,2007-08-27,119000.0 +BRK-A,2007-08-28,118775.0 +BRK-A,2007-08-29,118750.0 +BRK-A,2007-08-30,118510.0 +BRK-A,2007-08-31,118390.0 +BRK-A,2007-09-04,119300.0 +BRK-A,2007-09-05,119500.0 +BRK-A,2007-09-06,120000.0 +BRK-A,2007-09-07,119500.0 +BRK-A,2007-09-10,118300.0 +BRK-A,2007-09-11,118800.0 +BRK-A,2007-09-12,118100.0 +BRK-A,2007-09-13,118900.0 +BRK-A,2007-09-14,120000.0 +BRK-A,2007-09-17,118500.0 +BRK-A,2007-09-18,118700.0 +BRK-A,2007-09-19,117700.0 +BRK-A,2007-09-20,117400.0 +BRK-A,2007-09-21,117100.0 +BRK-A,2007-09-24,116900.0 +BRK-A,2007-09-25,116890.0 +BRK-A,2007-09-26,116990.0 +BRK-A,2007-09-27,117200.0 +BRK-A,2007-09-28,118510.0 +BRK-A,2007-10-01,118790.0 +BRK-A,2007-10-02,119799.0 +BRK-A,2007-10-03,119290.0 +BRK-A,2007-10-04,119000.0 +BRK-A,2007-10-05,121100.0 +BRK-A,2007-10-08,123390.0 +BRK-A,2007-10-09,122615.0 +BRK-A,2007-10-10,124700.0 +BRK-A,2007-10-11,125500.0 +BRK-A,2007-10-12,127100.0 +BRK-A,2007-10-15,126200.0 +BRK-A,2007-10-16,127200.0 +BRK-A,2007-10-17,129995.0 +BRK-A,2007-10-18,129000.0 +BRK-A,2007-10-19,127100.0 +BRK-A,2007-10-22,126400.0 +BRK-A,2007-10-23,127990.0 +BRK-A,2007-10-24,127800.0 +BRK-A,2007-10-25,127500.0 +BRK-A,2007-10-26,127500.0 +BRK-A,2007-10-29,128210.0 +BRK-A,2007-10-30,128800.0 +BRK-A,2007-10-31,132500.0 +BRK-A,2007-11-01,131250.0 +BRK-A,2007-11-02,132500.0 +BRK-A,2007-11-05,133000.0 +BRK-A,2007-11-06,133800.0 +BRK-A,2007-11-07,134940.0 +BRK-A,2007-11-08,134575.0 +BRK-A,2007-11-09,132210.0 +BRK-A,2007-11-12,133710.0 +BRK-A,2007-11-13,135700.0 +BRK-A,2007-11-14,137500.0 +BRK-A,2007-11-15,135300.0 +BRK-A,2007-11-16,136475.0 +BRK-A,2007-11-19,136500.0 +BRK-A,2007-11-20,136500.0 +BRK-A,2007-11-21,134000.0 +BRK-A,2007-11-23,134100.0 +BRK-A,2007-11-26,136600.0 +BRK-A,2007-11-27,137480.0 +BRK-A,2007-11-28,137700.0 +BRK-A,2007-11-29,139200.0 +BRK-A,2007-11-30,140100.0 +BRK-A,2007-12-03,143200.0 +BRK-A,2007-12-04,144700.0 +BRK-A,2007-12-05,147500.0 +BRK-A,2007-12-06,148300.0 +BRK-A,2007-12-07,148220.0 +BRK-A,2007-12-10,149200.0 +BRK-A,2007-12-11,148900.0 +BRK-A,2007-12-12,144000.0 +BRK-A,2007-12-13,142400.0 +BRK-A,2007-12-14,143000.0 +BRK-A,2007-12-17,136400.0 +BRK-A,2007-12-18,135400.0 +BRK-A,2007-12-19,134500.0 +BRK-A,2007-12-20,134000.0 +BRK-A,2007-12-21,134000.0 +BRK-A,2007-12-24,137980.0 +BRK-A,2007-12-26,138500.0 +BRK-A,2007-12-27,137800.0 +BRK-A,2007-12-28,141100.0 +BRK-A,2007-12-31,141600.0 +BRK-A,2008-01-02,139300.0 +BRK-A,2008-01-03,139600.0 +BRK-A,2008-01-04,135500.0 +BRK-A,2008-01-07,133700.0 +BRK-A,2008-01-08,133685.0 +BRK-A,2008-01-09,130400.0 +BRK-A,2008-01-10,134200.0 +BRK-A,2008-01-11,132100.0 +BRK-A,2008-01-14,130410.0 +BRK-A,2008-01-15,129100.0 +BRK-A,2008-01-16,126400.0 +BRK-A,2008-01-17,131200.0 +BRK-A,2008-01-18,131200.0 +BRK-A,2008-01-22,135500.0 +BRK-A,2008-01-23,138500.0 +BRK-A,2008-01-24,138400.0 +BRK-A,2008-01-25,139100.0 +BRK-A,2008-01-28,138400.0 +BRK-A,2008-01-29,139700.0 +BRK-A,2008-01-30,139000.0 +BRK-A,2008-01-31,136000.0 +BRK-A,2008-02-01,135700.0 +BRK-A,2008-02-04,135800.0 +BRK-A,2008-02-05,136500.0 +BRK-A,2008-02-06,135400.0 +BRK-A,2008-02-07,135900.0 +BRK-A,2008-02-08,138400.0 +BRK-A,2008-02-11,139950.0 +BRK-A,2008-02-12,139700.0 +BRK-A,2008-02-13,143980.0 +BRK-A,2008-02-14,142990.0 +BRK-A,2008-02-15,143500.0 +BRK-A,2008-02-19,143200.0 +BRK-A,2008-02-20,143290.0 +BRK-A,2008-02-21,141105.0 +BRK-A,2008-02-22,139400.0 +BRK-A,2008-02-25,139700.0 +BRK-A,2008-02-26,139200.0 +BRK-A,2008-02-27,140700.0 +BRK-A,2008-02-28,140250.0 +BRK-A,2008-02-29,140000.0 +BRK-A,2008-03-03,136500.0 +BRK-A,2008-03-04,137100.0 +BRK-A,2008-03-05,139000.0 +BRK-A,2008-03-06,135500.0 +BRK-A,2008-03-07,133805.0 +BRK-A,2008-03-10,131400.0 +BRK-A,2008-03-11,131940.0 +BRK-A,2008-03-12,130900.0 +BRK-A,2008-03-13,130300.0 +BRK-A,2008-03-14,129360.0 +BRK-A,2008-03-17,128000.0 +BRK-A,2008-03-18,128900.0 +BRK-A,2008-03-19,128490.0 +BRK-A,2008-03-20,130230.0 +BRK-A,2008-03-24,130250.0 +BRK-A,2008-03-25,129200.0 +BRK-A,2008-03-26,128490.0 +BRK-A,2008-03-27,130250.0 +BRK-A,2008-03-28,133900.0 +BRK-A,2008-03-31,133400.0 +BRK-A,2008-04-01,132900.0 +BRK-A,2008-04-02,131550.0 +BRK-A,2008-04-03,130800.0 +BRK-A,2008-04-04,130800.0 +BRK-A,2008-04-07,132475.0 +BRK-A,2008-04-08,132000.0 +BRK-A,2008-04-09,131450.0 +BRK-A,2008-04-10,131240.0 +BRK-A,2008-04-11,130300.0 +BRK-A,2008-04-14,128515.0 +BRK-A,2008-04-15,128600.0 +BRK-A,2008-04-16,129475.0 +BRK-A,2008-04-17,128540.0 +BRK-A,2008-04-18,128600.0 +BRK-A,2008-04-21,128200.0 +BRK-A,2008-04-22,127200.0 +BRK-A,2008-04-23,127200.0 +BRK-A,2008-04-24,126750.0 +BRK-A,2008-04-25,126875.0 +BRK-A,2008-04-28,128460.0 +BRK-A,2008-04-29,131450.0 +BRK-A,2008-04-30,133850.0 +BRK-A,2008-05-01,133900.0 +BRK-A,2008-05-02,133600.0 +BRK-A,2008-05-05,130000.0 +BRK-A,2008-05-06,130200.0 +BRK-A,2008-05-07,128400.0 +BRK-A,2008-05-08,129000.0 +BRK-A,2008-05-09,125200.0 +BRK-A,2008-05-12,122800.0 +BRK-A,2008-05-13,124000.0 +BRK-A,2008-05-14,123500.0 +BRK-A,2008-05-15,121510.0 +BRK-A,2008-05-16,122400.0 +BRK-A,2008-05-19,123950.0 +BRK-A,2008-05-20,123300.0 +BRK-A,2008-05-21,121600.0 +BRK-A,2008-05-22,123100.0 +BRK-A,2008-05-23,123970.0 +BRK-A,2008-05-27,127910.0 +BRK-A,2008-05-28,129500.0 +BRK-A,2008-05-29,132200.0 +BRK-A,2008-05-30,134650.0 +BRK-A,2008-06-02,132350.0 +BRK-A,2008-06-03,134000.0 +BRK-A,2008-06-04,132990.0 +BRK-A,2008-06-05,130500.0 +BRK-A,2008-06-06,129400.0 +BRK-A,2008-06-09,127100.0 +BRK-A,2008-06-10,126525.0 +BRK-A,2008-06-11,126300.0 +BRK-A,2008-06-12,126690.0 +BRK-A,2008-06-13,127000.0 +BRK-A,2008-06-16,125800.0 +BRK-A,2008-06-17,125870.0 +BRK-A,2008-06-18,125400.0 +BRK-A,2008-06-19,124990.0 +BRK-A,2008-06-20,124000.0 +BRK-A,2008-06-23,122490.0 +BRK-A,2008-06-24,122700.0 +BRK-A,2008-06-25,122000.0 +BRK-A,2008-06-26,120710.0 +BRK-A,2008-06-27,120600.0 +BRK-A,2008-06-30,120750.0 +BRK-A,2008-07-01,120100.0 +BRK-A,2008-07-02,118665.0 +BRK-A,2008-07-03,116700.0 +BRK-A,2008-07-07,118440.0 +BRK-A,2008-07-08,118750.0 +BRK-A,2008-07-09,119400.0 +BRK-A,2008-07-10,119250.0 +BRK-A,2008-07-11,117500.0 +BRK-A,2008-07-14,116000.0 +BRK-A,2008-07-15,114810.0 +BRK-A,2008-07-16,114950.0 +BRK-A,2008-07-17,116200.0 +BRK-A,2008-07-18,117290.0 +BRK-A,2008-07-21,117900.0 +BRK-A,2008-07-22,118400.0 +BRK-A,2008-07-23,118450.0 +BRK-A,2008-07-24,115250.0 +BRK-A,2008-07-25,113000.0 +BRK-A,2008-07-28,111900.0 +BRK-A,2008-07-29,111750.0 +BRK-A,2008-07-30,113900.0 +BRK-A,2008-07-31,114450.0 +BRK-A,2008-08-01,116500.0 +BRK-A,2008-08-04,114500.0 +BRK-A,2008-08-05,115460.0 +BRK-A,2008-08-06,116100.0 +BRK-A,2008-08-07,115475.0 +BRK-A,2008-08-08,115750.0 +BRK-A,2008-08-11,117800.0 +BRK-A,2008-08-12,116800.0 +BRK-A,2008-08-13,114440.0 +BRK-A,2008-08-14,116200.0 +BRK-A,2008-08-15,120100.0 +BRK-A,2008-08-18,117100.0 +BRK-A,2008-08-19,116750.0 +BRK-A,2008-08-20,116690.0 +BRK-A,2008-08-21,115000.0 +BRK-A,2008-08-22,116100.0 +BRK-A,2008-08-25,115350.0 +BRK-A,2008-08-26,115000.0 +BRK-A,2008-08-27,115300.0 +BRK-A,2008-08-28,117740.0 +BRK-A,2008-08-29,116600.0 +BRK-A,2008-09-02,119999.0 +BRK-A,2008-09-03,120300.0 +BRK-A,2008-09-04,119350.0 +BRK-A,2008-09-05,118100.0 +BRK-A,2008-09-08,119650.0 +BRK-A,2008-09-09,118000.0 +BRK-A,2008-09-10,117000.0 +BRK-A,2008-09-11,117500.0 +BRK-A,2008-09-12,119500.0 +BRK-A,2008-09-15,119900.0 +BRK-A,2008-09-16,125000.0 +BRK-A,2008-09-17,124800.0 +BRK-A,2008-09-18,128010.0 +BRK-A,2008-09-19,147000.0 +BRK-A,2008-09-22,131000.0 +BRK-A,2008-09-23,128800.0 +BRK-A,2008-09-24,133300.0 +BRK-A,2008-09-25,133100.0 +BRK-A,2008-09-26,135000.0 +BRK-A,2008-09-29,133800.0 +BRK-A,2008-09-30,130600.0 +BRK-A,2008-10-01,137000.0 +BRK-A,2008-10-02,137900.0 +BRK-A,2008-10-03,138500.0 +BRK-A,2008-10-06,130800.0 +BRK-A,2008-10-07,124000.0 +BRK-A,2008-10-08,118000.0 +BRK-A,2008-10-09,114000.0 +BRK-A,2008-10-10,113100.0 +BRK-A,2008-10-13,118000.0 +BRK-A,2008-10-14,118850.0 +BRK-A,2008-10-15,113400.0 +BRK-A,2008-10-16,113150.0 +BRK-A,2008-10-17,119800.0 +BRK-A,2008-10-20,123500.0 +BRK-A,2008-10-21,121550.0 +BRK-A,2008-10-22,117950.0 +BRK-A,2008-10-23,115100.0 +BRK-A,2008-10-24,111900.0 +BRK-A,2008-10-27,105126.0 +BRK-A,2008-10-28,107900.0 +BRK-A,2008-10-29,110400.0 +BRK-A,2008-10-30,111700.0 +BRK-A,2008-10-31,115490.0 +BRK-A,2008-11-03,117500.0 +BRK-A,2008-11-04,118400.0 +BRK-A,2008-11-05,117100.0 +BRK-A,2008-11-06,112200.0 +BRK-A,2008-11-07,113000.0 +BRK-A,2008-11-10,109999.0 +BRK-A,2008-11-11,106720.0 +BRK-A,2008-11-12,103333.0 +BRK-A,2008-11-13,102800.0 +BRK-A,2008-11-14,101000.0 +BRK-A,2008-11-17,95615.0 +BRK-A,2008-11-18,95550.0 +BRK-A,2008-11-19,84000.0 +BRK-A,2008-11-20,77500.0 +BRK-A,2008-11-21,90000.0 +BRK-A,2008-11-24,87500.0 +BRK-A,2008-11-25,96400.0 +BRK-A,2008-11-26,100700.0 +BRK-A,2008-11-28,104000.0 +BRK-A,2008-12-01,98000.0 +BRK-A,2008-12-02,101499.0 +BRK-A,2008-12-03,102000.0 +BRK-A,2008-12-04,98400.0 +BRK-A,2008-12-05,102700.0 +BRK-A,2008-12-08,107000.0 +BRK-A,2008-12-09,107500.0 +BRK-A,2008-12-10,104590.0 +BRK-A,2008-12-11,99500.0 +BRK-A,2008-12-12,98390.0 +BRK-A,2008-12-15,94951.0 +BRK-A,2008-12-16,101300.0 +BRK-A,2008-12-17,99000.0 +BRK-A,2008-12-18,97800.0 +BRK-A,2008-12-19,96540.0 +BRK-A,2008-12-22,94500.0 +BRK-A,2008-12-23,96900.0 +BRK-A,2008-12-24,94000.0 +BRK-A,2008-12-26,93400.0 +BRK-A,2008-12-29,92590.0 +BRK-A,2008-12-30,92000.0 +BRK-A,2008-12-31,96600.0 +BRK-A,2009-01-02,99990.0 +BRK-A,2009-01-05,102600.0 +BRK-A,2009-01-06,100090.0 +BRK-A,2009-01-07,96490.0 +BRK-A,2009-01-08,98700.0 +BRK-A,2009-01-09,94750.0 +BRK-A,2009-01-12,94324.0 +BRK-A,2009-01-13,95300.0 +BRK-A,2009-01-14,93150.0 +BRK-A,2009-01-15,92900.0 +BRK-A,2009-01-16,90660.0 +BRK-A,2009-01-20,86250.0 +BRK-A,2009-01-21,88350.0 +BRK-A,2009-01-22,88800.0 +BRK-A,2009-01-23,86250.0 +BRK-A,2009-01-26,85001.0 +BRK-A,2009-01-27,86112.0 +BRK-A,2009-01-28,90300.0 +BRK-A,2009-01-29,87400.0 +BRK-A,2009-01-30,89502.0 +BRK-A,2009-02-02,89400.0 +BRK-A,2009-02-03,90500.0 +BRK-A,2009-02-04,90290.0 +BRK-A,2009-02-05,87020.0 +BRK-A,2009-02-06,89350.0 +BRK-A,2009-02-09,90000.0 +BRK-A,2009-02-10,88100.0 +BRK-A,2009-02-11,90400.0 +BRK-A,2009-02-12,89182.0 +BRK-A,2009-02-13,88140.0 +BRK-A,2009-02-17,84000.0 +BRK-A,2009-02-18,80000.0 +BRK-A,2009-02-19,78600.0 +BRK-A,2009-02-20,77000.0 +BRK-A,2009-02-23,75600.0 +BRK-A,2009-02-24,79900.0 +BRK-A,2009-02-25,79995.0 +BRK-A,2009-02-26,78350.0 +BRK-A,2009-02-27,78600.0 +BRK-A,2009-03-02,75750.0 +BRK-A,2009-03-03,75000.0 +BRK-A,2009-03-04,75025.0 +BRK-A,2009-03-05,72400.0 +BRK-A,2009-03-06,73195.0 +BRK-A,2009-03-09,73195.0 +BRK-A,2009-03-10,84844.0 +BRK-A,2009-03-11,83700.0 +BRK-A,2009-03-12,85700.0 +BRK-A,2009-03-13,83550.0 +BRK-A,2009-03-16,81690.0 +BRK-A,2009-03-17,82200.0 +BRK-A,2009-03-18,83350.0 +BRK-A,2009-03-19,85000.0 +BRK-A,2009-03-20,84574.0 +BRK-A,2009-03-23,90000.0 +BRK-A,2009-03-24,88500.0 +BRK-A,2009-03-25,86850.0 +BRK-A,2009-03-26,91900.0 +BRK-A,2009-03-27,89600.0 +BRK-A,2009-03-30,85600.0 +BRK-A,2009-03-31,86700.0 +BRK-A,2009-04-01,87600.0 +BRK-A,2009-04-02,90010.0 +BRK-A,2009-04-03,92490.0 +BRK-A,2009-04-06,91400.0 +BRK-A,2009-04-07,89000.0 +BRK-A,2009-04-08,88960.0 +BRK-A,2009-04-09,92400.0 +BRK-A,2009-04-13,92490.0 +BRK-A,2009-04-14,90700.0 +BRK-A,2009-04-15,91305.0 +BRK-A,2009-04-16,91450.0 +BRK-A,2009-04-17,90300.0 +BRK-A,2009-04-20,89000.0 +BRK-A,2009-04-21,88150.0 +BRK-A,2009-04-22,85050.0 +BRK-A,2009-04-23,85590.0 +BRK-A,2009-04-24,88250.0 +BRK-A,2009-04-27,90000.0 +BRK-A,2009-04-28,89000.0 +BRK-A,2009-04-29,93400.0 +BRK-A,2009-04-30,94000.0 +BRK-A,2009-05-01,92005.0 +BRK-A,2009-05-04,93700.0 +BRK-A,2009-05-05,94500.0 +BRK-A,2009-05-06,94900.0 +BRK-A,2009-05-07,94390.0 +BRK-A,2009-05-08,95295.0 +BRK-A,2009-05-11,90100.0 +BRK-A,2009-05-12,90000.0 +BRK-A,2009-05-13,88600.0 +BRK-A,2009-05-14,89600.0 +BRK-A,2009-05-15,89120.0 +BRK-A,2009-05-18,92000.0 +BRK-A,2009-05-19,92100.0 +BRK-A,2009-05-20,92998.0 +BRK-A,2009-05-21,90000.0 +BRK-A,2009-05-22,89200.0 +BRK-A,2009-05-26,91800.0 +BRK-A,2009-05-27,91150.0 +BRK-A,2009-05-28,91250.0 +BRK-A,2009-05-29,91600.0 +BRK-A,2009-06-01,91880.0 +BRK-A,2009-06-02,91976.0 +BRK-A,2009-06-03,89500.0 +BRK-A,2009-06-04,90200.0 +BRK-A,2009-06-05,89800.0 +BRK-A,2009-06-08,90351.0 +BRK-A,2009-06-09,91450.0 +BRK-A,2009-06-10,90450.0 +BRK-A,2009-06-11,91849.0 +BRK-A,2009-06-12,90870.0 +BRK-A,2009-06-15,90700.0 +BRK-A,2009-06-16,89840.0 +BRK-A,2009-06-17,88050.0 +BRK-A,2009-06-18,87625.0 +BRK-A,2009-06-19,87250.0 +BRK-A,2009-06-22,86510.0 +BRK-A,2009-06-23,85800.0 +BRK-A,2009-06-24,86800.0 +BRK-A,2009-06-25,86705.0 +BRK-A,2009-06-26,86210.0 +BRK-A,2009-06-29,88700.0 +BRK-A,2009-06-30,90000.0 +BRK-A,2009-07-01,90490.0 +BRK-A,2009-07-02,89384.0 +BRK-A,2009-07-06,88475.0 +BRK-A,2009-07-07,87200.0 +BRK-A,2009-07-08,87000.0 +BRK-A,2009-07-09,85600.0 +BRK-A,2009-07-10,85125.0 +BRK-A,2009-07-13,88495.0 +BRK-A,2009-07-14,89400.0 +BRK-A,2009-07-15,90560.0 +BRK-A,2009-07-16,90245.0 +BRK-A,2009-07-17,90500.0 +BRK-A,2009-07-20,91150.0 +BRK-A,2009-07-21,91750.0 +BRK-A,2009-07-22,92000.0 +BRK-A,2009-07-23,93500.0 +BRK-A,2009-07-24,95300.0 +BRK-A,2009-07-27,95700.0 +BRK-A,2009-07-28,95397.0 +BRK-A,2009-07-29,95250.0 +BRK-A,2009-07-30,96795.0 +BRK-A,2009-07-31,97000.0 +BRK-A,2009-08-03,100000.0 +BRK-A,2009-08-04,100310.0 +BRK-A,2009-08-05,104800.0 +BRK-A,2009-08-06,106950.0 +BRK-A,2009-08-07,108100.0 +BRK-A,2009-08-10,104000.0 +BRK-A,2009-08-11,100900.0 +BRK-A,2009-08-12,101000.0 +BRK-A,2009-08-13,102150.0 +BRK-A,2009-08-14,101400.0 +BRK-A,2009-08-17,99000.0 +BRK-A,2009-08-18,100940.0 +BRK-A,2009-08-19,100100.0 +BRK-A,2009-08-20,100000.0 +BRK-A,2009-08-21,101400.0 +BRK-A,2009-08-24,100900.0 +BRK-A,2009-08-25,101150.0 +BRK-A,2009-08-26,100388.0 +BRK-A,2009-08-27,99700.0 +BRK-A,2009-08-28,100400.0 +BRK-A,2009-08-31,100850.0 +BRK-A,2009-09-01,98600.0 +BRK-A,2009-09-02,98200.0 +BRK-A,2009-09-03,97850.0 +BRK-A,2009-09-04,98000.0 +BRK-A,2009-09-08,97560.0 +BRK-A,2009-09-09,98400.0 +BRK-A,2009-09-10,99090.0 +BRK-A,2009-09-11,99000.0 +BRK-A,2009-09-14,98750.0 +BRK-A,2009-09-15,100000.0 +BRK-A,2009-09-16,103000.0 +BRK-A,2009-09-17,102990.0 +BRK-A,2009-09-18,102200.0 +BRK-A,2009-09-21,100660.0 +BRK-A,2009-09-22,102900.0 +BRK-A,2009-09-23,102000.0 +BRK-A,2009-09-24,101030.0 +BRK-A,2009-09-25,99112.0 +BRK-A,2009-09-28,100260.0 +BRK-A,2009-09-29,101550.0 +BRK-A,2009-09-30,101000.0 +BRK-A,2009-10-01,99850.0 +BRK-A,2009-10-02,99500.0 +BRK-A,2009-10-05,100000.0 +BRK-A,2009-10-06,100255.0 +BRK-A,2009-10-07,100400.0 +BRK-A,2009-10-08,100402.0 +BRK-A,2009-10-09,100000.0 +BRK-A,2009-10-12,99950.0 +BRK-A,2009-10-13,100590.0 +BRK-A,2009-10-14,102000.0 +BRK-A,2009-10-15,102370.0 +BRK-A,2009-10-16,100557.0 +BRK-A,2009-10-19,101000.0 +BRK-A,2009-10-20,100290.0 +BRK-A,2009-10-21,100000.0 +BRK-A,2009-10-22,101200.0 +BRK-A,2009-10-23,100600.0 +BRK-A,2009-10-26,100070.0 +BRK-A,2009-10-27,100000.0 +BRK-A,2009-10-28,99790.0 +BRK-A,2009-10-29,100180.0 +BRK-A,2009-10-30,99000.0 +BRK-A,2009-11-02,98750.0 +BRK-A,2009-11-03,100450.0 +BRK-A,2009-11-04,101530.0 +BRK-A,2009-11-05,101900.0 +BRK-A,2009-11-06,102400.0 +BRK-A,2009-11-09,102600.0 +BRK-A,2009-11-10,101700.0 +BRK-A,2009-11-11,101760.0 +BRK-A,2009-11-12,102000.0 +BRK-A,2009-11-13,102055.0 +BRK-A,2009-11-16,103000.0 +BRK-A,2009-11-17,103100.0 +BRK-A,2009-11-18,103875.0 +BRK-A,2009-11-19,103895.0 +BRK-A,2009-11-20,103250.0 +BRK-A,2009-11-23,103380.0 +BRK-A,2009-11-24,102700.0 +BRK-A,2009-11-25,102008.0 +BRK-A,2009-11-27,101001.0 +BRK-A,2009-11-30,100600.0 +BRK-A,2009-12-01,100450.0 +BRK-A,2009-12-02,100060.0 +BRK-A,2009-12-03,99000.0 +BRK-A,2009-12-04,99689.0 +BRK-A,2009-12-07,99500.0 +BRK-A,2009-12-08,99748.0 +BRK-A,2009-12-09,98500.0 +BRK-A,2009-12-10,98399.0 +BRK-A,2009-12-11,99000.0 +BRK-A,2009-12-14,99400.0 +BRK-A,2009-12-15,99500.0 +BRK-A,2009-12-16,99825.0 +BRK-A,2009-12-17,98989.0 +BRK-A,2009-12-18,100899.0 +BRK-A,2009-12-21,98800.0 +BRK-A,2009-12-22,98900.0 +BRK-A,2009-12-23,98725.0 +BRK-A,2009-12-24,98895.0 +BRK-A,2009-12-28,98530.0 +BRK-A,2009-12-29,98550.0 +BRK-A,2009-12-30,98700.0 +BRK-A,2009-12-31,99200.0 +BRK-A,2010-01-04,99600.0 +BRK-A,2010-01-05,99710.0 +BRK-A,2010-01-06,99850.0 +BRK-A,2010-01-07,100000.0 +BRK-A,2010-01-08,100300.0 +BRK-A,2010-01-11,99999.0 +BRK-A,2010-01-12,99350.0 +BRK-A,2010-01-13,99150.0 +BRK-A,2010-01-14,99000.0 +BRK-A,2010-01-15,97500.0 +BRK-A,2010-01-19,100030.0 +BRK-A,2010-01-20,104200.0 +BRK-A,2010-01-21,108850.0 +BRK-A,2010-01-22,105000.0 +BRK-A,2010-01-25,103200.0 +BRK-A,2010-01-26,101751.0 +BRK-A,2010-01-27,107000.0 +BRK-A,2010-01-28,111000.0 +BRK-A,2010-01-29,114600.0 +BRK-A,2010-02-01,113138.0 +BRK-A,2010-02-02,112800.0 +BRK-A,2010-02-03,111700.0 +BRK-A,2010-02-04,108900.0 +BRK-A,2010-02-05,110000.0 +BRK-A,2010-02-08,111111.0 +BRK-A,2010-02-09,111700.0 +BRK-A,2010-02-10,111550.0 +BRK-A,2010-02-11,114950.0 +BRK-A,2010-02-12,114000.0 +BRK-A,2010-02-16,113964.0 +BRK-A,2010-02-17,114500.0 +BRK-A,2010-02-18,115000.0 +BRK-A,2010-02-19,117750.0 +BRK-A,2010-02-22,119260.0 +BRK-A,2010-02-23,118400.0 +BRK-A,2010-02-24,119500.0 +BRK-A,2010-02-25,118800.0 +BRK-A,2010-02-26,119800.0 +BRK-A,2010-03-01,122801.0 +BRK-A,2010-03-02,121000.0 +BRK-A,2010-03-03,124450.0 +BRK-A,2010-03-04,124080.0 +BRK-A,2010-03-05,125000.0 +BRK-A,2010-03-08,123800.0 +BRK-A,2010-03-09,123590.0 +BRK-A,2010-03-10,123250.0 +BRK-A,2010-03-11,123453.0 +BRK-A,2010-03-12,123200.0 +BRK-A,2010-03-15,123000.0 +BRK-A,2010-03-16,123575.0 +BRK-A,2010-03-17,123757.0 +BRK-A,2010-03-18,123356.0 +BRK-A,2010-03-19,122625.0 +BRK-A,2010-03-22,123500.0 +BRK-A,2010-03-23,123430.0 +BRK-A,2010-03-24,122090.0 +BRK-A,2010-03-25,122650.0 +BRK-A,2010-03-26,121988.0 +BRK-A,2010-03-29,122600.0 +BRK-A,2010-03-30,122459.0 +BRK-A,2010-03-31,121800.0 +BRK-A,2010-04-01,122420.0 +BRK-A,2010-04-05,121700.0 +BRK-A,2010-04-06,121205.0 +BRK-A,2010-04-07,119800.0 +BRK-A,2010-04-08,119400.0 +BRK-A,2010-04-09,121050.0 +BRK-A,2010-04-12,120465.0 +BRK-A,2010-04-13,120855.0 +BRK-A,2010-04-14,121100.0 +BRK-A,2010-04-15,119750.0 +BRK-A,2010-04-16,118400.0 +BRK-A,2010-04-19,119135.0 +BRK-A,2010-04-20,119600.0 +BRK-A,2010-04-21,118280.0 +BRK-A,2010-04-22,118400.0 +BRK-A,2010-04-23,119000.0 +BRK-A,2010-04-26,118760.0 +BRK-A,2010-04-27,114950.0 +BRK-A,2010-04-28,115625.0 +BRK-A,2010-04-29,116801.0 +BRK-A,2010-04-30,115325.0 +BRK-A,2010-05-03,117430.0 +BRK-A,2010-05-04,114800.0 +BRK-A,2010-05-05,114950.0 +BRK-A,2010-05-06,113500.0 +BRK-A,2010-05-07,111500.0 +BRK-A,2010-05-10,117290.0 +BRK-A,2010-05-11,116100.0 +BRK-A,2010-05-12,117000.0 +BRK-A,2010-05-13,115900.0 +BRK-A,2010-05-14,114150.0 +BRK-A,2010-05-17,114225.0 +BRK-A,2010-05-18,113300.0 +BRK-A,2010-05-19,113700.0 +BRK-A,2010-05-20,108650.0 +BRK-A,2010-05-21,109000.0 +BRK-A,2010-05-24,106102.0 +BRK-A,2010-05-25,105625.0 +BRK-A,2010-05-26,105075.0 +BRK-A,2010-05-27,109625.0 +BRK-A,2010-05-28,105910.0 +BRK-A,2010-06-01,105131.0 +BRK-A,2010-06-02,108500.0 +BRK-A,2010-06-03,108480.0 +BRK-A,2010-06-04,104950.0 +BRK-A,2010-06-07,105120.0 +BRK-A,2010-06-08,109200.0 +BRK-A,2010-06-09,107766.0 +BRK-A,2010-06-10,111050.0 +BRK-A,2010-06-11,111300.0 +BRK-A,2010-06-14,112200.0 +BRK-A,2010-06-15,115550.0 +BRK-A,2010-06-16,116455.0 +BRK-A,2010-06-17,118970.0 +BRK-A,2010-06-18,120000.0 +BRK-A,2010-06-21,119375.0 +BRK-A,2010-06-22,118775.0 +BRK-A,2010-06-23,118305.0 +BRK-A,2010-06-24,118200.0 +BRK-A,2010-06-25,122300.0 +BRK-A,2010-06-28,121200.0 +BRK-A,2010-06-29,120199.0 +BRK-A,2010-06-30,120000.0 +BRK-A,2010-07-01,118095.0 +BRK-A,2010-07-02,115500.0 +BRK-A,2010-07-06,116505.0 +BRK-A,2010-07-07,119889.0 +BRK-A,2010-07-08,118900.0 +BRK-A,2010-07-09,119700.0 +BRK-A,2010-07-12,119205.0 +BRK-A,2010-07-13,119844.0 +BRK-A,2010-07-14,119020.0 +BRK-A,2010-07-15,119670.0 +BRK-A,2010-07-16,115815.0 +BRK-A,2010-07-19,116141.0 +BRK-A,2010-07-20,117350.0 +BRK-A,2010-07-21,114875.0 +BRK-A,2010-07-22,117600.0 +BRK-A,2010-07-23,118014.0 +BRK-A,2010-07-26,118000.0 +BRK-A,2010-07-27,117700.0 +BRK-A,2010-07-28,116615.0 +BRK-A,2010-07-29,116866.0 +BRK-A,2010-07-30,117000.0 +BRK-A,2010-08-02,119900.0 +BRK-A,2010-08-03,119704.0 +BRK-A,2010-08-04,121200.0 +BRK-A,2010-08-05,121385.0 +BRK-A,2010-08-06,120600.0 +BRK-A,2010-08-09,121039.0 +BRK-A,2010-08-10,119740.0 +BRK-A,2010-08-11,116480.0 +BRK-A,2010-08-12,115531.0 +BRK-A,2010-08-13,115180.0 +BRK-A,2010-08-16,115260.0 +BRK-A,2010-08-17,116390.0 +BRK-A,2010-08-18,118455.0 +BRK-A,2010-08-19,116305.0 +BRK-A,2010-08-20,116700.0 +BRK-A,2010-08-23,115890.0 +BRK-A,2010-08-24,114995.0 +BRK-A,2010-08-25,115106.0 +BRK-A,2010-08-26,114433.0 +BRK-A,2010-08-27,118100.0 +BRK-A,2010-08-30,116858.0 +BRK-A,2010-08-31,118675.0 +BRK-A,2010-09-01,121300.0 +BRK-A,2010-09-02,121000.0 +BRK-A,2010-09-03,122300.0 +BRK-A,2010-09-07,121150.0 +BRK-A,2010-09-08,122411.0 +BRK-A,2010-09-09,123500.0 +BRK-A,2010-09-10,123977.0 +BRK-A,2010-09-13,125000.0 +BRK-A,2010-09-14,124510.0 +BRK-A,2010-09-15,125300.0 +BRK-A,2010-09-16,125210.0 +BRK-A,2010-09-17,125000.0 +BRK-A,2010-09-20,125160.0 +BRK-A,2010-09-21,124865.0 +BRK-A,2010-09-22,123820.0 +BRK-A,2010-09-23,121785.0 +BRK-A,2010-09-24,124850.0 +BRK-A,2010-09-27,124220.0 +BRK-A,2010-09-28,124495.0 +BRK-A,2010-09-29,123617.0 +BRK-A,2010-09-30,124500.0 +BRK-A,2010-10-01,123914.0 +BRK-A,2010-10-04,123200.0 +BRK-A,2010-10-05,125035.0 +BRK-A,2010-10-06,125136.0 +BRK-A,2010-10-07,124650.0 +BRK-A,2010-10-08,124625.0 +BRK-A,2010-10-11,124320.0 +BRK-A,2010-10-12,124967.0 +BRK-A,2010-10-13,125410.0 +BRK-A,2010-10-14,125612.0 +BRK-A,2010-10-15,124800.0 +BRK-A,2010-10-18,125150.0 +BRK-A,2010-10-19,123500.0 +BRK-A,2010-10-20,124235.0 +BRK-A,2010-10-21,124461.0 +BRK-A,2010-10-22,124980.0 +BRK-A,2010-10-25,125030.0 +BRK-A,2010-10-26,123455.0 +BRK-A,2010-10-27,120655.0 +BRK-A,2010-10-28,120025.0 +BRK-A,2010-10-29,119300.0 +BRK-A,2010-11-01,119700.0 +BRK-A,2010-11-02,120694.0 +BRK-A,2010-11-03,121805.0 +BRK-A,2010-11-04,124480.0 +BRK-A,2010-11-05,125560.0 +BRK-A,2010-11-08,123365.0 +BRK-A,2010-11-09,121265.0 +BRK-A,2010-11-10,122600.0 +BRK-A,2010-11-11,121525.0 +BRK-A,2010-11-12,120351.0 +BRK-A,2010-11-15,120145.0 +BRK-A,2010-11-16,120039.0 +BRK-A,2010-11-17,119310.0 +BRK-A,2010-11-18,121215.0 +BRK-A,2010-11-19,121300.0 +BRK-A,2010-11-22,119980.0 +BRK-A,2010-11-23,118575.0 +BRK-A,2010-11-24,120500.0 +BRK-A,2010-11-26,119450.0 +BRK-A,2010-11-29,119750.0 +BRK-A,2010-11-30,120200.0 +BRK-A,2010-12-01,121100.0 +BRK-A,2010-12-02,122000.0 +BRK-A,2010-12-03,121400.0 +BRK-A,2010-12-06,120700.0 +BRK-A,2010-12-07,119715.0 +BRK-A,2010-12-08,120775.0 +BRK-A,2010-12-09,120750.0 +BRK-A,2010-12-10,120800.0 +BRK-A,2010-12-13,120300.0 +BRK-A,2010-12-14,120200.0 +BRK-A,2010-12-15,119200.0 +BRK-A,2010-12-16,119680.0 +BRK-A,2010-12-17,119150.0 +BRK-A,2010-12-20,119500.0 +BRK-A,2010-12-21,120750.0 +BRK-A,2010-12-22,120171.0 +BRK-A,2010-12-23,119750.0 +BRK-A,2010-12-27,120160.0 +BRK-A,2010-12-28,119925.0 +BRK-A,2010-12-29,119700.0 +BRK-A,2010-12-30,119100.0 +BRK-A,2010-12-31,120450.0 +BRK-A,2011-01-03,120498.0 +BRK-A,2011-01-04,120200.0 +BRK-A,2011-01-05,121300.0 +BRK-A,2011-01-06,120600.0 +BRK-A,2011-01-07,119681.0 +BRK-A,2011-01-10,119558.0 +BRK-A,2011-01-11,119005.0 +BRK-A,2011-01-12,120910.0 +BRK-A,2011-01-13,121200.0 +BRK-A,2011-01-14,122475.0 +BRK-A,2011-01-18,122810.0 +BRK-A,2011-01-19,121250.0 +BRK-A,2011-01-20,121050.0 +BRK-A,2011-01-21,120526.0 +BRK-A,2011-01-24,124400.0 +BRK-A,2011-01-25,124680.0 +BRK-A,2011-01-26,124550.0 +BRK-A,2011-01-27,124300.0 +BRK-A,2011-01-28,122624.0 +BRK-A,2011-01-31,122425.0 +BRK-A,2011-02-01,125200.0 +BRK-A,2011-02-02,123710.0 +BRK-A,2011-02-03,124600.0 +BRK-A,2011-02-04,124890.0 +BRK-A,2011-02-07,126200.0 +BRK-A,2011-02-08,126437.0 +BRK-A,2011-02-09,125830.0 +BRK-A,2011-02-10,126650.0 +BRK-A,2011-02-11,127400.0 +BRK-A,2011-02-14,127850.0 +BRK-A,2011-02-15,127510.0 +BRK-A,2011-02-16,127275.0 +BRK-A,2011-02-17,127440.0 +BRK-A,2011-02-18,127640.0 +BRK-A,2011-02-22,125055.0 +BRK-A,2011-02-23,124208.0 +BRK-A,2011-02-24,125028.0 +BRK-A,2011-02-25,127550.0 +BRK-A,2011-02-28,131300.0 +BRK-A,2011-03-01,128050.0 +BRK-A,2011-03-02,127400.0 +BRK-A,2011-03-03,130015.0 +BRK-A,2011-03-04,128200.0 +BRK-A,2011-03-07,127630.0 +BRK-A,2011-03-08,129538.0 +BRK-A,2011-03-09,129074.0 +BRK-A,2011-03-10,127690.0 +BRK-A,2011-03-11,128000.0 +BRK-A,2011-03-14,126400.0 +BRK-A,2011-03-15,123600.0 +BRK-A,2011-03-16,121600.0 +BRK-A,2011-03-17,124025.0 +BRK-A,2011-03-18,124700.0 +BRK-A,2011-03-21,127776.0 +BRK-A,2011-03-22,127415.0 +BRK-A,2011-03-23,127157.0 +BRK-A,2011-03-24,127750.0 +BRK-A,2011-03-25,127869.0 +BRK-A,2011-03-28,126630.0 +BRK-A,2011-03-29,127010.0 +BRK-A,2011-03-30,128103.0 +BRK-A,2011-03-31,125300.0 +BRK-A,2011-04-01,125360.0 +BRK-A,2011-04-04,124653.0 +BRK-A,2011-04-05,123100.0 +BRK-A,2011-04-06,122942.0 +BRK-A,2011-04-07,122887.0 +BRK-A,2011-04-08,122775.0 +BRK-A,2011-04-11,123497.0 +BRK-A,2011-04-12,122545.0 +BRK-A,2011-04-13,121227.0 +BRK-A,2011-04-14,121247.0 +BRK-A,2011-04-15,121266.0 +BRK-A,2011-04-18,120525.0 +BRK-A,2011-04-19,120759.0 +BRK-A,2011-04-20,122472.0 +BRK-A,2011-04-21,123691.0 +BRK-A,2011-04-25,123445.0 +BRK-A,2011-04-26,124450.0 +BRK-A,2011-04-27,124449.0 +BRK-A,2011-04-28,124805.0 +BRK-A,2011-04-29,124750.0 +BRK-A,2011-05-02,122832.0 +BRK-A,2011-05-03,123440.0 +BRK-A,2011-05-04,122310.0 +BRK-A,2011-05-05,119355.0 +BRK-A,2011-05-06,120280.0 +BRK-A,2011-05-09,121190.0 +BRK-A,2011-05-10,121924.0 +BRK-A,2011-05-11,120175.0 +BRK-A,2011-05-12,121020.0 +BRK-A,2011-05-13,119493.0 +BRK-A,2011-05-16,119100.0 +BRK-A,2011-05-17,118334.0 +BRK-A,2011-05-18,119345.0 +BRK-A,2011-05-19,118861.0 +BRK-A,2011-05-20,118045.0 +BRK-A,2011-05-23,116975.0 +BRK-A,2011-05-24,116375.0 +BRK-A,2011-05-25,117200.0 +BRK-A,2011-05-26,117598.0 +BRK-A,2011-05-27,117095.0 +BRK-A,2011-05-31,118775.0 +BRK-A,2011-06-01,115705.0 +BRK-A,2011-06-02,115790.0 +BRK-A,2011-06-03,114380.0 +BRK-A,2011-06-06,113052.0 +BRK-A,2011-06-07,112120.0 +BRK-A,2011-06-08,111515.0 +BRK-A,2011-06-09,112548.0 +BRK-A,2011-06-10,111045.0 +BRK-A,2011-06-13,111495.0 +BRK-A,2011-06-14,112702.0 +BRK-A,2011-06-15,110700.0 +BRK-A,2011-06-16,113000.0 +BRK-A,2011-06-17,113250.0 +BRK-A,2011-06-20,114250.0 +BRK-A,2011-06-21,114790.0 +BRK-A,2011-06-22,114122.0 +BRK-A,2011-06-23,113415.0 +BRK-A,2011-06-24,113100.0 +BRK-A,2011-06-27,113600.0 +BRK-A,2011-06-28,114650.0 +BRK-A,2011-06-29,115540.0 +BRK-A,2011-06-30,116105.0 +BRK-A,2011-07-01,117050.0 +BRK-A,2011-07-05,115860.0 +BRK-A,2011-07-06,114800.0 +BRK-A,2011-07-07,116640.0 +BRK-A,2011-07-08,115050.0 +BRK-A,2011-07-11,112950.0 +BRK-A,2011-07-12,113600.0 +BRK-A,2011-07-13,114850.0 +BRK-A,2011-07-14,114100.0 +BRK-A,2011-07-15,113050.0 +BRK-A,2011-07-18,112650.0 +BRK-A,2011-07-19,114321.0 +BRK-A,2011-07-20,114150.0 +BRK-A,2011-07-21,115920.0 +BRK-A,2011-07-22,115750.0 +BRK-A,2011-07-25,113845.0 +BRK-A,2011-07-26,113290.0 +BRK-A,2011-07-27,112050.0 +BRK-A,2011-07-28,112336.0 +BRK-A,2011-07-29,111500.0 +BRK-A,2011-08-01,112250.0 +BRK-A,2011-08-02,110400.0 +BRK-A,2011-08-03,110957.0 +BRK-A,2011-08-04,106750.0 +BRK-A,2011-08-05,107300.0 +BRK-A,2011-08-08,101000.0 +BRK-A,2011-08-09,109100.0 +BRK-A,2011-08-10,102450.0 +BRK-A,2011-08-11,107100.0 +BRK-A,2011-08-12,107600.0 +BRK-A,2011-08-15,108600.0 +BRK-A,2011-08-16,107839.0 +BRK-A,2011-08-17,108575.0 +BRK-A,2011-08-18,104814.0 +BRK-A,2011-08-19,102600.0 +BRK-A,2011-08-22,101880.0 +BRK-A,2011-08-23,103850.0 +BRK-A,2011-08-24,106350.0 +BRK-A,2011-08-25,103491.0 +BRK-A,2011-08-26,104764.0 +BRK-A,2011-08-29,109340.0 +BRK-A,2011-08-30,108715.0 +BRK-A,2011-08-31,109769.0 +BRK-A,2011-09-01,107228.0 +BRK-A,2011-09-02,104000.0 +BRK-A,2011-09-06,102575.0 +BRK-A,2011-09-07,106120.0 +BRK-A,2011-09-08,104500.0 +BRK-A,2011-09-09,102272.0 +BRK-A,2011-09-12,103800.0 +BRK-A,2011-09-13,103460.0 +BRK-A,2011-09-14,104400.0 +BRK-A,2011-09-15,106300.0 +BRK-A,2011-09-16,107100.0 +BRK-A,2011-09-19,104308.0 +BRK-A,2011-09-20,104535.0 +BRK-A,2011-09-21,101250.0 +BRK-A,2011-09-22,100000.0 +BRK-A,2011-09-23,100320.0 +BRK-A,2011-09-26,108449.0 +BRK-A,2011-09-27,108020.0 +BRK-A,2011-09-28,106500.0 +BRK-A,2011-09-29,109200.0 +BRK-A,2011-09-30,106800.0 +BRK-A,2011-10-03,105800.0 +BRK-A,2011-10-04,110300.0 +BRK-A,2011-10-05,110100.0 +BRK-A,2011-10-06,110800.0 +BRK-A,2011-10-07,108100.0 +BRK-A,2011-10-10,111520.0 +BRK-A,2011-10-11,110200.0 +BRK-A,2011-10-12,111930.0 +BRK-A,2011-10-13,111550.0 +BRK-A,2011-10-14,112200.0 +BRK-A,2011-10-17,109690.0 +BRK-A,2011-10-18,112600.0 +BRK-A,2011-10-19,111440.0 +BRK-A,2011-10-20,113650.0 +BRK-A,2011-10-21,116329.0 +BRK-A,2011-10-24,116150.0 +BRK-A,2011-10-25,113630.0 +BRK-A,2011-10-26,117100.0 +BRK-A,2011-10-27,120380.0 +BRK-A,2011-10-28,120000.0 +BRK-A,2011-10-31,116950.0 +BRK-A,2011-11-01,113649.0 +BRK-A,2011-11-02,116479.0 +BRK-A,2011-11-03,118300.0 +BRK-A,2011-11-04,115806.0 +BRK-A,2011-11-07,115600.0 +BRK-A,2011-11-08,117200.0 +BRK-A,2011-11-09,113325.0 +BRK-A,2011-11-10,114102.0 +BRK-A,2011-11-11,115461.0 +BRK-A,2011-11-14,113921.0 +BRK-A,2011-11-15,114001.0 +BRK-A,2011-11-16,112212.0 +BRK-A,2011-11-17,111700.0 +BRK-A,2011-11-18,112890.0 +BRK-A,2011-11-21,112200.0 +BRK-A,2011-11-22,112200.0 +BRK-A,2011-11-23,110525.0 +BRK-A,2011-11-25,111300.0 +BRK-A,2011-11-28,113805.0 +BRK-A,2011-11-29,113000.0 +BRK-A,2011-11-30,118500.0 +BRK-A,2011-12-01,116925.0 +BRK-A,2011-12-02,116475.0 +BRK-A,2011-12-05,117500.0 +BRK-A,2011-12-06,117425.0 +BRK-A,2011-12-07,118240.0 +BRK-A,2011-12-08,115750.0 +BRK-A,2011-12-09,116235.0 +BRK-A,2011-12-12,114625.0 +BRK-A,2011-12-13,113700.0 +BRK-A,2011-12-14,113200.0 +BRK-A,2011-12-15,112400.0 +BRK-A,2011-12-16,112325.0 +BRK-A,2011-12-19,111316.0 +BRK-A,2011-12-20,114069.0 +BRK-A,2011-12-21,114425.0 +BRK-A,2011-12-22,115250.0 +BRK-A,2011-12-23,116530.0 +BRK-A,2011-12-27,115962.0 +BRK-A,2011-12-28,114800.0 +BRK-A,2011-12-29,115325.0 +BRK-A,2011-12-30,114755.0 +BRK-A,2012-01-03,116320.0 +BRK-A,2012-01-04,115210.0 +BRK-A,2012-01-05,115650.0 +BRK-A,2012-01-06,114500.0 +BRK-A,2012-01-09,114500.0 +BRK-A,2012-01-10,115900.0 +BRK-A,2012-01-11,116914.0 +BRK-A,2012-01-12,117850.0 +BRK-A,2012-01-13,116520.0 +BRK-A,2012-01-17,116950.0 +BRK-A,2012-01-18,118215.0 +BRK-A,2012-01-19,119360.0 +BRK-A,2012-01-20,119775.0 +BRK-A,2012-01-23,118830.0 +BRK-A,2012-01-24,117574.0 +BRK-A,2012-01-25,119950.0 +BRK-A,2012-01-26,119450.0 +BRK-A,2012-01-27,119211.0 +BRK-A,2012-01-30,117925.0 +BRK-A,2012-01-31,117925.0 +BRK-A,2012-02-01,117800.0 +BRK-A,2012-02-02,118120.0 +BRK-A,2012-02-03,119800.0 +BRK-A,2012-02-06,119840.0 +BRK-A,2012-02-07,119875.0 +BRK-A,2012-02-08,119475.0 +BRK-A,2012-02-09,118855.0 +BRK-A,2012-02-10,117980.0 +BRK-A,2012-02-13,119230.0 +BRK-A,2012-02-14,118475.0 +BRK-A,2012-02-15,116910.0 +BRK-A,2012-02-16,118340.0 +BRK-A,2012-02-17,119190.0 +BRK-A,2012-02-21,119375.0 +BRK-A,2012-02-22,118170.0 +BRK-A,2012-02-23,119000.0 +BRK-A,2012-02-24,120000.0 +BRK-A,2012-02-27,120350.0 +BRK-A,2012-02-28,119265.0 +BRK-A,2012-02-29,117934.0 +BRK-A,2012-03-01,118360.0 +BRK-A,2012-03-02,117434.0 +BRK-A,2012-03-05,118895.0 +BRK-A,2012-03-06,117855.0 +BRK-A,2012-03-07,118005.0 +BRK-A,2012-03-08,118430.0 +BRK-A,2012-03-09,119065.0 +BRK-A,2012-03-12,119235.0 +BRK-A,2012-03-13,121250.0 +BRK-A,2012-03-14,121074.0 +BRK-A,2012-03-15,122000.0 +BRK-A,2012-03-16,122190.0 +BRK-A,2012-03-19,122115.0 +BRK-A,2012-03-20,122189.0 +BRK-A,2012-03-21,121740.0 +BRK-A,2012-03-22,121479.0 +BRK-A,2012-03-23,122170.0 +BRK-A,2012-03-26,123555.0 +BRK-A,2012-03-27,122659.0 +BRK-A,2012-03-28,122775.0 +BRK-A,2012-03-29,122490.0 +BRK-A,2012-03-30,121900.0 +BRK-A,2012-04-02,122693.0 +BRK-A,2012-04-03,122357.0 +BRK-A,2012-04-04,121750.0 +BRK-A,2012-04-05,121295.0 +BRK-A,2012-04-09,119700.0 +BRK-A,2012-04-10,118195.0 +BRK-A,2012-04-11,118725.0 +BRK-A,2012-04-12,120173.0 +BRK-A,2012-04-13,118385.0 +BRK-A,2012-04-16,119525.0 +BRK-A,2012-04-17,121310.0 +BRK-A,2012-04-18,119750.0 +BRK-A,2012-04-19,119050.0 +BRK-A,2012-04-20,118580.0 +BRK-A,2012-04-23,118294.0 +BRK-A,2012-04-24,119700.0 +BRK-A,2012-04-25,119756.0 +BRK-A,2012-04-26,120700.0 +BRK-A,2012-04-27,120925.0 +BRK-A,2012-04-30,120800.0 +BRK-A,2012-05-01,122185.0 +BRK-A,2012-05-02,121775.0 +BRK-A,2012-05-03,121800.0 +BRK-A,2012-05-04,121950.0 +BRK-A,2012-05-07,123676.0 +BRK-A,2012-05-08,123744.0 +BRK-A,2012-05-09,122560.0 +BRK-A,2012-05-10,122950.0 +BRK-A,2012-05-11,122795.0 +BRK-A,2012-05-14,121675.0 +BRK-A,2012-05-15,121425.0 +BRK-A,2012-05-16,121800.0 +BRK-A,2012-05-17,120850.0 +BRK-A,2012-05-18,119850.0 +BRK-A,2012-05-21,120220.0 +BRK-A,2012-05-22,120550.0 +BRK-A,2012-05-23,120455.0 +BRK-A,2012-05-24,120217.0 +BRK-A,2012-05-25,119500.0 +BRK-A,2012-05-29,120133.0 +BRK-A,2012-05-30,119250.0 +BRK-A,2012-05-31,118850.0 +BRK-A,2012-06-01,119845.0 +BRK-A,2012-06-04,119183.0 +BRK-A,2012-06-05,118905.0 +BRK-A,2012-06-06,120741.0 +BRK-A,2012-06-07,121175.0 +BRK-A,2012-06-08,122000.0 +BRK-A,2012-06-11,120715.0 +BRK-A,2012-06-12,121740.0 +BRK-A,2012-06-13,120855.0 +BRK-A,2012-06-14,122600.0 +BRK-A,2012-06-15,123375.0 +BRK-A,2012-06-18,123276.0 +BRK-A,2012-06-19,124440.0 +BRK-A,2012-06-20,123750.0 +BRK-A,2012-06-21,121744.0 +BRK-A,2012-06-22,122670.0 +BRK-A,2012-06-25,120700.0 +BRK-A,2012-06-26,122129.0 +BRK-A,2012-06-27,122950.0 +BRK-A,2012-06-28,123435.0 +BRK-A,2012-06-29,124945.0 +BRK-A,2012-07-02,125495.0 +BRK-A,2012-07-03,125500.0 +BRK-A,2012-07-05,124810.0 +BRK-A,2012-07-06,123898.0 +BRK-A,2012-07-09,124901.0 +BRK-A,2012-07-10,124985.0 +BRK-A,2012-07-11,125936.0 +BRK-A,2012-07-12,125321.0 +BRK-A,2012-07-13,126625.0 +BRK-A,2012-07-16,125937.0 +BRK-A,2012-07-17,127655.0 +BRK-A,2012-07-18,127389.0 +BRK-A,2012-07-19,126995.0 +BRK-A,2012-07-20,125730.0 +BRK-A,2012-07-23,125458.0 +BRK-A,2012-07-24,125470.0 +BRK-A,2012-07-25,126000.0 +BRK-A,2012-07-26,127150.0 +BRK-A,2012-07-27,127735.0 +BRK-A,2012-07-30,127950.0 +BRK-A,2012-07-31,127445.0 +BRK-A,2012-08-01,127400.0 +BRK-A,2012-08-02,126290.0 +BRK-A,2012-08-03,128479.0 +BRK-A,2012-08-06,127789.0 +BRK-A,2012-08-07,127020.0 +BRK-A,2012-08-08,127000.0 +BRK-A,2012-08-09,126800.0 +BRK-A,2012-08-10,127175.0 +BRK-A,2012-08-13,127380.0 +BRK-A,2012-08-14,127375.0 +BRK-A,2012-08-15,127007.0 +BRK-A,2012-08-16,127655.0 +BRK-A,2012-08-17,128880.0 +BRK-A,2012-08-20,128600.0 +BRK-A,2012-08-21,128000.0 +BRK-A,2012-08-22,128605.0 +BRK-A,2012-08-23,127800.0 +BRK-A,2012-08-24,128225.0 +BRK-A,2012-08-27,128198.0 +BRK-A,2012-08-28,127502.0 +BRK-A,2012-08-29,126800.0 +BRK-A,2012-08-30,126183.0 +BRK-A,2012-08-31,126560.0 +BRK-A,2012-09-04,126279.0 +BRK-A,2012-09-05,127770.0 +BRK-A,2012-09-06,129597.0 +BRK-A,2012-09-07,129942.0 +BRK-A,2012-09-10,129700.0 +BRK-A,2012-09-11,130170.0 +BRK-A,2012-09-12,130150.0 +BRK-A,2012-09-13,132851.0 +BRK-A,2012-09-14,133000.0 +BRK-A,2012-09-17,132685.0 +BRK-A,2012-09-18,132898.0 +BRK-A,2012-09-19,133300.0 +BRK-A,2012-09-20,133816.0 +BRK-A,2012-09-21,134584.0 +BRK-A,2012-09-24,133034.0 +BRK-A,2012-09-25,132485.0 +BRK-A,2012-09-26,132490.0 +BRK-A,2012-09-27,132408.0 +BRK-A,2012-09-28,132700.0 +BRK-A,2012-10-01,133000.0 +BRK-A,2012-10-02,133227.0 +BRK-A,2012-10-03,134065.0 +BRK-A,2012-10-04,135281.0 +BRK-A,2012-10-05,135555.0 +BRK-A,2012-10-08,135400.0 +BRK-A,2012-10-09,133880.0 +BRK-A,2012-10-10,133066.0 +BRK-A,2012-10-11,133013.0 +BRK-A,2012-10-12,132502.0 +BRK-A,2012-10-15,133605.0 +BRK-A,2012-10-16,134850.0 +BRK-A,2012-10-17,135766.0 +BRK-A,2012-10-18,135400.0 +BRK-A,2012-10-19,133841.0 +BRK-A,2012-10-22,132609.0 +BRK-A,2012-10-23,130570.0 +BRK-A,2012-10-24,130445.0 +BRK-A,2012-10-25,130582.0 +BRK-A,2012-10-26,129725.0 +BRK-A,2012-10-31,129505.0 +BRK-A,2012-11-01,131400.0 +BRK-A,2012-11-02,130550.0 +BRK-A,2012-11-05,130300.0 +BRK-A,2012-11-06,130673.0 +BRK-A,2012-11-07,128359.0 +BRK-A,2012-11-08,126900.0 +BRK-A,2012-11-09,127585.0 +BRK-A,2012-11-12,128160.0 +BRK-A,2012-11-13,128925.0 +BRK-A,2012-11-14,128150.0 +BRK-A,2012-11-15,128178.0 +BRK-A,2012-11-16,129345.0 +BRK-A,2012-11-19,130000.0 +BRK-A,2012-11-20,130203.0 +BRK-A,2012-11-21,131310.0 +BRK-A,2012-11-23,132606.0 +BRK-A,2012-11-26,132411.0 +BRK-A,2012-11-27,132004.0 +BRK-A,2012-11-28,132291.0 +BRK-A,2012-11-29,131875.0 +BRK-A,2012-11-30,131916.0 +BRK-A,2012-12-03,131890.0 +BRK-A,2012-12-04,130890.0 +BRK-A,2012-12-05,131444.0 +BRK-A,2012-12-06,131240.0 +BRK-A,2012-12-07,131090.0 +BRK-A,2012-12-10,130788.0 +BRK-A,2012-12-11,130831.0 +BRK-A,2012-12-12,134000.0 +BRK-A,2012-12-13,134200.0 +BRK-A,2012-12-14,133795.0 +BRK-A,2012-12-17,134850.0 +BRK-A,2012-12-18,135700.0 +BRK-A,2012-12-19,135200.0 +BRK-A,2012-12-20,135936.0 +BRK-A,2012-12-21,134800.0 +BRK-A,2012-12-24,134660.0 +BRK-A,2012-12-26,133927.0 +BRK-A,2012-12-27,133900.0 +BRK-A,2012-12-28,133000.0 +BRK-A,2012-12-31,134060.0 +BRK-A,2013-01-02,139610.0 +BRK-A,2013-01-03,140549.0 +BRK-A,2013-01-04,140803.0 +BRK-A,2013-01-07,140190.0 +BRK-A,2013-01-08,141000.0 +BRK-A,2013-01-09,140000.0 +BRK-A,2013-01-10,141768.0 +BRK-A,2013-01-11,141525.0 +BRK-A,2013-01-14,143000.0 +BRK-A,2013-01-15,143205.0 +BRK-A,2013-01-16,142964.0 +BRK-A,2013-01-17,143484.0 +BRK-A,2013-01-18,143502.0 +BRK-A,2013-01-22,144805.0 +BRK-A,2013-01-23,145568.0 +BRK-A,2013-01-24,146227.0 +BRK-A,2013-01-25,147290.0 +BRK-A,2013-01-28,146720.0 +BRK-A,2013-01-29,146495.0 +BRK-A,2013-01-30,145505.0 +BRK-A,2013-01-31,145875.0 +BRK-A,2013-02-01,147086.0 +BRK-A,2013-02-04,145010.0 +BRK-A,2013-02-05,146825.0 +BRK-A,2013-02-06,146735.0 +BRK-A,2013-02-07,146260.0 +BRK-A,2013-02-08,146374.0 +BRK-A,2013-02-11,145835.0 +BRK-A,2013-02-12,147125.0 +BRK-A,2013-02-13,147750.0 +BRK-A,2013-02-14,149240.0 +BRK-A,2013-02-15,150141.0 +BRK-A,2013-02-19,152498.0 +BRK-A,2013-02-20,151000.0 +BRK-A,2013-02-21,150500.0 +BRK-A,2013-02-22,152009.0 +BRK-A,2013-02-25,149900.0 +BRK-A,2013-02-26,148320.0 +BRK-A,2013-02-27,151916.0 +BRK-A,2013-02-28,152600.0 +BRK-A,2013-03-01,152750.0 +BRK-A,2013-03-04,152955.0 +BRK-A,2013-03-05,154425.0 +BRK-A,2013-03-06,155095.0 +BRK-A,2013-03-07,155210.0 +BRK-A,2013-03-08,155411.0 +BRK-A,2013-03-11,155978.0 +BRK-A,2013-03-12,154346.0 +BRK-A,2013-03-13,155431.0 +BRK-A,2013-03-14,155990.0 +BRK-A,2013-03-15,153500.0 +BRK-A,2013-03-18,153241.0 +BRK-A,2013-03-19,152571.0 +BRK-A,2013-03-20,153397.0 +BRK-A,2013-03-21,153000.0 +BRK-A,2013-03-22,153741.0 +BRK-A,2013-03-25,153784.0 +BRK-A,2013-03-26,155708.0 +BRK-A,2013-03-27,154630.0 +BRK-A,2013-03-28,156280.0 +BRK-A,2013-04-01,155253.0 +BRK-A,2013-04-02,157550.0 +BRK-A,2013-04-03,156400.0 +BRK-A,2013-04-04,157557.0 +BRK-A,2013-04-05,156330.0 +BRK-A,2013-04-08,158000.0 +BRK-A,2013-04-09,157570.0 +BRK-A,2013-04-10,159400.0 +BRK-A,2013-04-11,159935.0 +BRK-A,2013-04-12,160525.0 +BRK-A,2013-04-15,157000.0 +BRK-A,2013-04-16,161000.0 +BRK-A,2013-04-17,157700.0 +BRK-A,2013-04-18,154526.0 +BRK-A,2013-04-19,157861.0 +BRK-A,2013-04-22,157342.0 +BRK-A,2013-04-23,159980.0 +BRK-A,2013-04-24,159950.0 +BRK-A,2013-04-25,161025.0 +BRK-A,2013-04-26,160618.0 +BRK-A,2013-04-29,159700.0 +BRK-A,2013-04-30,159000.0 +BRK-A,2013-05-01,159699.0 +BRK-A,2013-05-02,160857.0 +BRK-A,2013-05-03,162904.0 +BRK-A,2013-05-06,164990.0 +BRK-A,2013-05-07,164690.0 +BRK-A,2013-05-08,166273.0 +BRK-A,2013-05-09,166100.0 +BRK-A,2013-05-10,167780.0 +BRK-A,2013-05-13,167380.0 +BRK-A,2013-05-14,169267.0 +BRK-A,2013-05-15,168940.0 +BRK-A,2013-05-16,167303.0 +BRK-A,2013-05-17,169400.0 +BRK-A,2013-05-20,169200.0 +BRK-A,2013-05-21,169189.0 +BRK-A,2013-05-22,167600.0 +BRK-A,2013-05-23,166980.0 +BRK-A,2013-05-24,166020.0 +BRK-A,2013-05-28,168400.0 +BRK-A,2013-05-29,169402.0 +BRK-A,2013-05-30,172200.0 +BRK-A,2013-05-31,171300.0 +BRK-A,2013-06-03,170911.0 +BRK-A,2013-06-04,169850.0 +BRK-A,2013-06-05,167400.0 +BRK-A,2013-06-06,169877.0 +BRK-A,2013-06-07,172900.0 +BRK-A,2013-06-10,172875.0 +BRK-A,2013-06-11,170150.0 +BRK-A,2013-06-12,169195.0 +BRK-A,2013-06-13,172604.0 +BRK-A,2013-06-14,171259.0 +BRK-A,2013-06-17,172710.0 +BRK-A,2013-06-18,172581.0 +BRK-A,2013-06-19,170952.0 +BRK-A,2013-06-20,167900.0 +BRK-A,2013-06-21,168200.0 +BRK-A,2013-06-24,166439.0 +BRK-A,2013-06-25,168314.0 +BRK-A,2013-06-26,169360.0 +BRK-A,2013-06-27,169326.0 +BRK-A,2013-06-28,168600.0 +BRK-A,2013-07-01,169622.0 +BRK-A,2013-07-02,168799.0 +BRK-A,2013-07-03,168976.0 +BRK-A,2013-07-05,172201.0 +BRK-A,2013-07-08,172500.0 +BRK-A,2013-07-09,173741.0 +BRK-A,2013-07-10,172605.0 +BRK-A,2013-07-11,175644.0 +BRK-A,2013-07-12,175505.0 +BRK-A,2013-07-15,175877.0 +BRK-A,2013-07-16,175849.0 +BRK-A,2013-07-17,176341.0 +BRK-A,2013-07-18,177678.0 +BRK-A,2013-07-19,178275.0 +BRK-A,2013-07-22,178223.0 +BRK-A,2013-07-23,177249.0 +BRK-A,2013-07-24,174581.0 +BRK-A,2013-07-25,175441.0 +BRK-A,2013-07-26,175926.0 +BRK-A,2013-07-29,174505.0 +BRK-A,2013-07-30,173566.0 +BRK-A,2013-07-31,173900.0 +BRK-A,2013-08-01,175700.0 +BRK-A,2013-08-02,176500.0 +BRK-A,2013-08-05,177300.0 +BRK-A,2013-08-06,176855.0 +BRK-A,2013-08-07,175200.0 +BRK-A,2013-08-08,176551.0 +BRK-A,2013-08-09,175100.0 +BRK-A,2013-08-12,175748.0 +BRK-A,2013-08-13,175725.0 +BRK-A,2013-08-14,174755.0 +BRK-A,2013-08-15,172799.0 +BRK-A,2013-08-16,173122.0 +BRK-A,2013-08-19,171501.0 +BRK-A,2013-08-20,173000.0 +BRK-A,2013-08-21,170800.0 +BRK-A,2013-08-22,172206.0 +BRK-A,2013-08-23,171320.0 +BRK-A,2013-08-26,171000.0 +BRK-A,2013-08-27,167350.0 +BRK-A,2013-08-28,168585.0 +BRK-A,2013-08-29,168050.0 +BRK-A,2013-08-30,167050.0 +BRK-A,2013-09-03,167993.0 +BRK-A,2013-09-04,168259.0 +BRK-A,2013-09-05,168240.0 +BRK-A,2013-09-06,167565.0 +BRK-A,2013-09-09,168880.0 +BRK-A,2013-09-10,170489.0 +BRK-A,2013-09-11,171340.0 +BRK-A,2013-09-12,170000.0 +BRK-A,2013-09-13,170155.0 +BRK-A,2013-09-16,172500.0 +BRK-A,2013-09-17,173299.0 +BRK-A,2013-09-18,175005.0 +BRK-A,2013-09-19,175825.0 +BRK-A,2013-09-20,175000.0 +BRK-A,2013-09-23,173539.0 +BRK-A,2013-09-24,172500.0 +BRK-A,2013-09-25,173368.0 +BRK-A,2013-09-26,173600.0 +BRK-A,2013-09-27,172210.0 +BRK-A,2013-09-30,170410.0 +BRK-A,2013-10-01,171028.0 +BRK-A,2013-10-02,171500.0 +BRK-A,2013-10-03,169995.0 +BRK-A,2013-10-04,170743.0 +BRK-A,2013-10-07,169455.0 +BRK-A,2013-10-08,167452.0 +BRK-A,2013-10-09,168205.0 +BRK-A,2013-10-10,172485.0 +BRK-A,2013-10-11,173605.0 +BRK-A,2013-10-14,174200.0 +BRK-A,2013-10-15,171920.0 +BRK-A,2013-10-16,174872.0 +BRK-A,2013-10-17,175286.0 +BRK-A,2013-10-18,175400.0 +BRK-A,2013-10-21,175120.0 +BRK-A,2013-10-22,176140.0 +BRK-A,2013-10-23,174600.0 +BRK-A,2013-10-24,175021.0 +BRK-A,2013-10-25,175435.0 +BRK-A,2013-10-28,175400.0 +BRK-A,2013-10-29,175991.0 +BRK-A,2013-10-30,174340.0 +BRK-A,2013-10-31,172994.0 +BRK-A,2013-11-01,173122.0 +BRK-A,2013-11-04,172089.0 +BRK-A,2013-11-05,171754.0 +BRK-A,2013-11-06,172220.0 +BRK-A,2013-11-07,171090.0 +BRK-A,2013-11-08,173201.0 +BRK-A,2013-11-11,173485.0 +BRK-A,2013-11-12,171211.0 +BRK-A,2013-11-13,172150.0 +BRK-A,2013-11-14,173320.0 +BRK-A,2013-11-15,174300.0 +BRK-A,2013-11-18,173810.0 +BRK-A,2013-11-19,173760.0 +BRK-A,2013-11-20,172480.0 +BRK-A,2013-11-21,174621.0 +BRK-A,2013-11-22,174850.0 +BRK-A,2013-11-25,173311.0 +BRK-A,2013-11-26,174840.0 +BRK-A,2013-11-27,174625.0 +BRK-A,2013-11-29,174750.0 +BRK-A,2013-12-02,172940.0 +BRK-A,2013-12-03,172131.0 +BRK-A,2013-12-04,173500.0 +BRK-A,2013-12-05,173000.0 +BRK-A,2013-12-06,174940.0 +BRK-A,2013-12-09,175700.0 +BRK-A,2013-12-10,173470.0 +BRK-A,2013-12-11,171630.0 +BRK-A,2013-12-12,171500.0 +BRK-A,2013-12-13,171100.0 +BRK-A,2013-12-16,171139.0 +BRK-A,2013-12-17,170420.0 +BRK-A,2013-12-18,174250.0 +BRK-A,2013-12-19,174649.0 +BRK-A,2013-12-20,175600.0 +BRK-A,2013-12-23,175898.0 +BRK-A,2013-12-24,176010.0 +BRK-A,2013-12-26,176900.0 +BRK-A,2013-12-27,177160.0 +BRK-A,2013-12-30,177069.0 +BRK-A,2013-12-31,177900.0 +BRK-A,2014-01-02,176320.0 +BRK-A,2014-01-03,176336.0 +BRK-A,2014-01-06,174500.0 +BRK-A,2014-01-07,174195.0 +BRK-A,2014-01-08,173284.0 +BRK-A,2014-01-09,172965.0 +BRK-A,2014-01-10,172540.0 +BRK-A,2014-01-13,170893.0 +BRK-A,2014-01-14,172250.0 +BRK-A,2014-01-15,173665.0 +BRK-A,2014-01-16,172773.0 +BRK-A,2014-01-17,172350.0 +BRK-A,2014-01-21,172500.0 +BRK-A,2014-01-22,172895.0 +BRK-A,2014-01-23,170310.0 +BRK-A,2014-01-24,168500.0 +BRK-A,2014-01-27,168210.0 +BRK-A,2014-01-28,169212.0 +BRK-A,2014-01-29,168748.0 +BRK-A,2014-01-30,170450.0 +BRK-A,2014-01-31,169511.0 +BRK-A,2014-02-03,165265.0 +BRK-A,2014-02-04,164817.0 +BRK-A,2014-02-05,164075.0 +BRK-A,2014-02-06,166000.0 +BRK-A,2014-02-07,169010.0 +BRK-A,2014-02-10,169120.0 +BRK-A,2014-02-11,170515.0 +BRK-A,2014-02-12,170140.0 +BRK-A,2014-02-13,172222.0 +BRK-A,2014-02-14,172425.0 +BRK-A,2014-02-18,172292.0 +BRK-A,2014-02-19,170080.0 +BRK-A,2014-02-20,169844.0 +BRK-A,2014-02-21,170120.0 +BRK-A,2014-02-24,170006.0 +BRK-A,2014-02-25,170721.0 +BRK-A,2014-02-26,170473.0 +BRK-A,2014-02-27,171730.0 +BRK-A,2014-02-28,173708.0 +BRK-A,2014-03-03,174500.0 +BRK-A,2014-03-04,177989.0 +BRK-A,2014-03-05,178655.0 +BRK-A,2014-03-06,182175.0 +BRK-A,2014-03-07,183772.0 +BRK-A,2014-03-10,186400.0 +BRK-A,2014-03-11,187101.0 +BRK-A,2014-03-12,187750.0 +BRK-A,2014-03-13,185750.0 +BRK-A,2014-03-14,183860.0 +BRK-A,2014-03-17,185050.0 +BRK-A,2014-03-18,184860.0 +BRK-A,2014-03-19,183860.0 +BRK-A,2014-03-20,186540.0 +BRK-A,2014-03-21,187850.0 +BRK-A,2014-03-24,186520.0 +BRK-A,2014-03-25,186587.0 +BRK-A,2014-03-26,184540.0 +BRK-A,2014-03-27,185200.0 +BRK-A,2014-03-28,185149.0 +BRK-A,2014-03-31,187350.0 +BRK-A,2014-04-01,187213.0 +BRK-A,2014-04-02,186759.0 +BRK-A,2014-04-03,186287.0 +BRK-A,2014-04-04,185753.0 +BRK-A,2014-04-07,184700.0 +BRK-A,2014-04-08,184640.0 +BRK-A,2014-04-09,185897.0 +BRK-A,2014-04-10,183402.0 +BRK-A,2014-04-11,182759.0 +BRK-A,2014-04-14,183212.0 +BRK-A,2014-04-15,185640.0 +BRK-A,2014-04-16,188900.0 +BRK-A,2014-04-17,190639.0 +BRK-A,2014-04-21,189482.0 +BRK-A,2014-04-22,190720.0 +BRK-A,2014-04-23,190800.0 +BRK-A,2014-04-24,190500.0 +BRK-A,2014-04-25,190686.0 +BRK-A,2014-04-28,191400.0 +BRK-A,2014-04-29,192545.0 +BRK-A,2014-04-30,193275.0 +BRK-A,2014-05-01,193482.0 +BRK-A,2014-05-02,192255.0 +BRK-A,2014-05-05,189790.0 +BRK-A,2014-05-06,187375.0 +BRK-A,2014-05-07,191550.0 +BRK-A,2014-05-08,190100.0 +BRK-A,2014-05-09,190883.0 +BRK-A,2014-05-12,191115.0 +BRK-A,2014-05-13,191826.0 +BRK-A,2014-05-14,191420.0 +BRK-A,2014-05-15,189371.0 +BRK-A,2014-05-16,190210.0 +BRK-A,2014-05-19,190400.0 +BRK-A,2014-05-20,189201.0 +BRK-A,2014-05-21,189975.0 +BRK-A,2014-05-22,190535.0 +BRK-A,2014-05-23,190205.0 +BRK-A,2014-05-27,191300.0 +BRK-A,2014-05-28,191356.0 +BRK-A,2014-05-29,192300.0 +BRK-A,2014-05-30,192000.0 +BRK-A,2014-06-02,191748.0 +BRK-A,2014-06-03,190417.0 +BRK-A,2014-06-04,190766.0 +BRK-A,2014-06-05,192100.0 +BRK-A,2014-06-06,192895.0 +BRK-A,2014-06-09,191917.0 +BRK-A,2014-06-10,192306.0 +BRK-A,2014-06-11,192357.0 +BRK-A,2014-06-12,190950.0 +BRK-A,2014-06-13,189520.0 +BRK-A,2014-06-16,189250.0 +BRK-A,2014-06-17,188990.0 +BRK-A,2014-06-18,190675.0 +BRK-A,2014-06-19,190491.0 +BRK-A,2014-06-20,190500.0 +BRK-A,2014-06-23,189900.0 +BRK-A,2014-06-24,190171.0 +BRK-A,2014-06-25,190660.0 +BRK-A,2014-06-26,190576.0 +BRK-A,2014-06-27,190559.0 +BRK-A,2014-06-30,189900.0 +BRK-A,2014-07-01,190500.0 +BRK-A,2014-07-02,191499.0 +BRK-A,2014-07-03,193600.0 +BRK-A,2014-07-07,193000.0 +BRK-A,2014-07-08,192400.0 +BRK-A,2014-07-09,193040.0 +BRK-A,2014-07-10,192500.0 +BRK-A,2014-07-11,192900.0 +BRK-A,2014-07-14,193380.0 +BRK-A,2014-07-15,192776.0 +BRK-A,2014-07-16,192072.0 +BRK-A,2014-07-17,189811.0 +BRK-A,2014-07-18,192487.0 +BRK-A,2014-07-21,193030.0 +BRK-A,2014-07-22,192640.0 +BRK-A,2014-07-23,192205.0 +BRK-A,2014-07-24,192441.0 +BRK-A,2014-07-25,191224.0 +BRK-A,2014-07-28,192580.0 +BRK-A,2014-07-29,191158.0 +BRK-A,2014-07-30,191716.0 +BRK-A,2014-07-31,188124.0 +BRK-A,2014-08-01,189279.0 +BRK-A,2014-08-04,194305.0 +BRK-A,2014-08-05,192499.0 +BRK-A,2014-08-06,193700.0 +BRK-A,2014-08-07,194001.0 +BRK-A,2014-08-08,196253.0 +BRK-A,2014-08-11,198000.0 +BRK-A,2014-08-12,199562.0 +BRK-A,2014-08-13,199609.0 +BRK-A,2014-08-14,202850.0 +BRK-A,2014-08-15,201227.0 +BRK-A,2014-08-18,202419.0 +BRK-A,2014-08-19,202600.0 +BRK-A,2014-08-20,202388.0 +BRK-A,2014-08-21,205159.0 +BRK-A,2014-08-22,203532.0 +BRK-A,2014-08-25,204579.0 +BRK-A,2014-08-26,204577.0 +BRK-A,2014-08-27,204741.0 +BRK-A,2014-08-28,204040.0 +BRK-A,2014-08-29,205880.0 +BRK-A,2014-09-02,206740.0 +BRK-A,2014-09-03,206438.0 +BRK-A,2014-09-04,206820.0 +BRK-A,2014-09-05,206700.0 +BRK-A,2014-09-08,207200.0 +BRK-A,2014-09-09,205305.0 +BRK-A,2014-09-10,206750.0 +BRK-A,2014-09-11,206850.0 +BRK-A,2014-09-12,205635.0 +BRK-A,2014-09-15,207110.0 +BRK-A,2014-09-16,207745.0 +BRK-A,2014-09-17,209000.0 +BRK-A,2014-09-18,212075.0 +BRK-A,2014-09-19,212000.0 +BRK-A,2014-09-22,208900.0 +BRK-A,2014-09-23,208445.0 +BRK-A,2014-09-24,209850.0 +BRK-A,2014-09-25,206000.0 +BRK-A,2014-09-26,208133.0 +BRK-A,2014-09-29,207321.0 +BRK-A,2014-09-30,206900.0 +BRK-A,2014-10-01,204855.0 +BRK-A,2014-10-02,206250.0 +BRK-A,2014-10-03,208750.0 +BRK-A,2014-10-06,208585.0 +BRK-A,2014-10-07,205035.0 +BRK-A,2014-10-08,209950.0 +BRK-A,2014-10-09,205850.0 +BRK-A,2014-10-10,205150.0 +BRK-A,2014-10-13,204913.0 +BRK-A,2014-10-14,206025.0 +BRK-A,2014-10-15,203800.0 +BRK-A,2014-10-16,202000.0 +BRK-A,2014-10-17,205505.0 +BRK-A,2014-10-20,205850.0 +BRK-A,2014-10-21,208330.0 +BRK-A,2014-10-22,206525.0 +BRK-A,2014-10-23,208109.0 +BRK-A,2014-10-24,209251.0 +BRK-A,2014-10-27,209222.0 +BRK-A,2014-10-28,210570.0 +BRK-A,2014-10-29,209600.0 +BRK-A,2014-10-30,209030.0 +BRK-A,2014-10-31,210000.0 +BRK-A,2014-11-03,211100.0 +BRK-A,2014-11-04,213000.0 +BRK-A,2014-11-05,214155.0 +BRK-A,2014-11-06,214800.0 +BRK-A,2014-11-07,214970.0 +BRK-A,2014-11-10,217500.0 +BRK-A,2014-11-11,217352.0 +BRK-A,2014-11-12,218101.0 +BRK-A,2014-11-13,219300.0 +BRK-A,2014-11-14,218023.0 +BRK-A,2014-11-17,218540.0 +BRK-A,2014-11-18,218868.0 +BRK-A,2014-11-19,218544.0 +BRK-A,2014-11-20,218250.0 +BRK-A,2014-11-21,219935.0 +BRK-A,2014-11-24,221052.0 +BRK-A,2014-11-25,221725.0 +BRK-A,2014-11-26,222411.0 +BRK-A,2014-11-28,223065.0 +BRK-A,2014-12-01,222525.0 +BRK-A,2014-12-02,225000.0 +BRK-A,2014-12-03,224485.0 +BRK-A,2014-12-04,225215.0 +BRK-A,2014-12-05,225640.0 +BRK-A,2014-12-08,227800.0 +BRK-A,2014-12-09,225334.0 +BRK-A,2014-12-10,223650.0 +BRK-A,2014-12-11,224800.0 +BRK-A,2014-12-12,219000.0 +BRK-A,2014-12-15,219073.0 +BRK-A,2014-12-16,218460.0 +BRK-A,2014-12-17,222800.0 +BRK-A,2014-12-18,229300.0 +BRK-A,2014-12-19,227886.0 +BRK-A,2014-12-22,227720.0 +BRK-A,2014-12-23,227630.0 +BRK-A,2014-12-24,226515.0 +BRK-A,2014-12-26,226500.0 +BRK-A,2014-12-29,228165.0 +BRK-A,2014-12-30,228255.0 +BRK-A,2014-12-31,226000.0 +BRK-A,2015-01-02,223600.0 +BRK-A,2015-01-05,220980.0 +BRK-A,2015-01-06,220450.0 +BRK-A,2015-01-07,223480.0 +BRK-A,2015-01-08,226680.0 +BRK-A,2015-01-09,224675.0 +BRK-A,2015-01-12,222424.0 +BRK-A,2015-01-13,223000.0 +BRK-A,2015-01-14,221878.0 +BRK-A,2015-01-15,221510.0 +BRK-A,2015-01-16,223615.0 +BRK-A,2015-01-20,222636.0 +BRK-A,2015-01-21,220895.0 +BRK-A,2015-01-22,224915.0 +BRK-A,2015-01-23,223751.0 +BRK-A,2015-01-26,224184.0 +BRK-A,2015-01-27,221511.0 +BRK-A,2015-01-28,217160.0 +BRK-A,2015-01-29,219998.0 +BRK-A,2015-01-30,215865.0 +BRK-A,2015-02-02,220100.0 +BRK-A,2015-02-03,222183.0 +BRK-A,2015-02-04,221027.0 +BRK-A,2015-02-05,224560.0 +BRK-A,2015-02-06,224880.0 +BRK-A,2015-02-09,224000.0 +BRK-A,2015-02-10,225140.0 +BRK-A,2015-02-11,224393.0 +BRK-A,2015-02-12,224460.0 +BRK-A,2015-02-13,222555.0 +BRK-A,2015-02-17,223300.0 +BRK-A,2015-02-18,222800.0 +BRK-A,2015-02-19,221495.0 +BRK-A,2015-02-20,223100.0 +BRK-A,2015-02-23,221000.0 +BRK-A,2015-02-24,223405.0 +BRK-A,2015-02-25,222855.0 +BRK-A,2015-02-26,222250.0 +BRK-A,2015-02-27,221180.0 +BRK-A,2015-03-02,220365.0 +BRK-A,2015-03-03,219000.0 +BRK-A,2015-03-04,217612.0 +BRK-A,2015-03-05,219500.0 +BRK-A,2015-03-06,218811.0 +BRK-A,2015-03-09,220500.0 +BRK-A,2015-03-10,217400.0 +BRK-A,2015-03-11,217500.0 +BRK-A,2015-03-12,219898.0 +BRK-A,2015-03-13,217118.0 +BRK-A,2015-03-16,219502.0 +BRK-A,2015-03-17,218600.0 +BRK-A,2015-03-18,219699.0 +BRK-A,2015-03-19,218000.0 +BRK-A,2015-03-20,218300.0 +BRK-A,2015-03-23,218646.0 +BRK-A,2015-03-24,217005.0 +BRK-A,2015-03-25,217000.0 +BRK-A,2015-03-26,216240.0 +BRK-A,2015-03-27,217000.0 +BRK-A,2015-03-30,219700.0 +BRK-A,2015-03-31,217500.0 +BRK-A,2015-04-01,216300.0 +BRK-A,2015-04-02,216500.0 +BRK-A,2015-04-06,216275.0 +BRK-A,2015-04-07,215500.0 +BRK-A,2015-04-08,214828.0 +BRK-A,2015-04-09,215523.0 +BRK-A,2015-04-10,215211.0 +BRK-A,2015-04-13,215950.0 +BRK-A,2015-04-14,214420.0 +BRK-A,2015-04-15,214675.0 +BRK-A,2015-04-16,214350.0 +BRK-A,2015-04-17,212982.0 +BRK-A,2015-04-20,214100.0 +BRK-A,2015-04-21,213440.0 +BRK-A,2015-04-22,214789.0 +BRK-A,2015-04-23,214740.0 +BRK-A,2015-04-24,214490.0 +BRK-A,2015-04-27,212585.0 +BRK-A,2015-04-28,215150.0 +BRK-A,2015-04-29,214400.0 +BRK-A,2015-04-30,213400.0 +BRK-A,2015-05-01,215800.0 +BRK-A,2015-05-04,219290.0 +BRK-A,2015-05-05,218000.0 +BRK-A,2015-05-06,216620.0 +BRK-A,2015-05-07,218720.0 +BRK-A,2015-05-08,222880.0 +BRK-A,2015-05-11,219550.0 +BRK-A,2015-05-12,217800.0 +BRK-A,2015-05-13,217200.0 +BRK-A,2015-05-14,219270.0 +BRK-A,2015-05-15,218640.0 +BRK-A,2015-05-18,219125.0 +BRK-A,2015-05-19,220400.0 +BRK-A,2015-05-20,219526.0 +BRK-A,2015-05-21,218280.0 +BRK-A,2015-05-22,217000.0 +BRK-A,2015-05-26,215700.0 +BRK-A,2015-05-27,217440.0 +BRK-A,2015-05-28,217580.0 +BRK-A,2015-05-29,214800.0 +BRK-A,2015-06-01,215400.0 +BRK-A,2015-06-02,214820.0 +BRK-A,2015-06-03,214600.0 +BRK-A,2015-06-04,212585.0 +BRK-A,2015-06-05,211560.0 +BRK-A,2015-06-08,210000.0 +BRK-A,2015-06-09,209700.0 +BRK-A,2015-06-10,211400.0 +BRK-A,2015-06-11,211940.0 +BRK-A,2015-06-12,210760.0 +BRK-A,2015-06-15,209300.0 +BRK-A,2015-06-16,209760.0 +BRK-A,2015-06-17,210150.0 +BRK-A,2015-06-18,214050.0 +BRK-A,2015-06-19,212200.0 +BRK-A,2015-06-22,212580.0 +BRK-A,2015-06-23,211900.0 +BRK-A,2015-06-24,210500.0 +BRK-A,2015-06-25,209600.0 +BRK-A,2015-06-26,209900.0 +BRK-A,2015-06-29,205000.0 +BRK-A,2015-06-30,204850.0 +BRK-A,2015-07-01,206365.0 +BRK-A,2015-07-02,205923.0 +BRK-A,2015-07-06,205500.0 +BRK-A,2015-07-07,208150.0 +BRK-A,2015-07-08,206186.0 +BRK-A,2015-07-09,207740.0 +BRK-A,2015-07-10,209800.0 +BRK-A,2015-07-13,211720.0 +BRK-A,2015-07-14,211767.0 +BRK-A,2015-07-15,213800.0 +BRK-A,2015-07-16,215950.0 +BRK-A,2015-07-17,215960.0 +BRK-A,2015-07-20,216480.0 +BRK-A,2015-07-21,215796.0 +BRK-A,2015-07-22,215380.0 +BRK-A,2015-07-23,213520.0 +BRK-A,2015-07-24,212032.0 +BRK-A,2015-07-27,210725.0 +BRK-A,2015-07-28,215091.0 +BRK-A,2015-07-29,214320.0 +BRK-A,2015-07-30,214745.0 +BRK-A,2015-07-31,214000.0 +BRK-A,2015-08-03,213500.0 +BRK-A,2015-08-04,214150.0 +BRK-A,2015-08-05,215201.0 +BRK-A,2015-08-06,215650.0 +BRK-A,2015-08-07,215463.0 +BRK-A,2015-08-10,215300.0 +BRK-A,2015-08-11,214500.0 +BRK-A,2015-08-12,213000.0 +BRK-A,2015-08-13,213185.0 +BRK-A,2015-08-14,213981.0 +BRK-A,2015-08-17,213300.0 +BRK-A,2015-08-18,212100.0 +BRK-A,2015-08-19,210660.0 +BRK-A,2015-08-20,207862.0 +BRK-A,2015-08-21,202500.0 +BRK-A,2015-08-24,196005.0 +BRK-A,2015-08-25,194200.0 +BRK-A,2015-08-26,200500.0 +BRK-A,2015-08-27,204940.0 +BRK-A,2015-08-28,205344.0 +BRK-A,2015-08-31,202531.0 +BRK-A,2015-09-01,198144.0 +BRK-A,2015-09-02,199360.0 +BRK-A,2015-09-03,199665.0 +BRK-A,2015-09-04,196501.0 +BRK-A,2015-09-08,200600.0 +BRK-A,2015-09-09,196875.0 +BRK-A,2015-09-10,197639.0 +BRK-A,2015-09-11,198329.0 +BRK-A,2015-09-14,197598.0 +BRK-A,2015-09-15,199305.0 +BRK-A,2015-09-16,199415.0 +BRK-A,2015-09-17,198100.0 +BRK-A,2015-09-18,192200.0 +BRK-A,2015-09-21,197022.0 +BRK-A,2015-09-22,195386.0 +BRK-A,2015-09-23,194479.0 +BRK-A,2015-09-24,193800.0 +BRK-A,2015-09-25,194620.0 +BRK-A,2015-09-28,193305.0 +BRK-A,2015-09-29,193621.0 +BRK-A,2015-09-30,195240.0 +BRK-A,2015-10-01,195739.0 +BRK-A,2015-10-02,195500.0 +BRK-A,2015-10-05,198561.0 +BRK-A,2015-10-06,196720.0 +BRK-A,2015-10-07,199000.0 +BRK-A,2015-10-08,200616.0 +BRK-A,2015-10-09,199650.0 +BRK-A,2015-10-12,200000.0 +BRK-A,2015-10-13,198578.0 +BRK-A,2015-10-14,196899.0 +BRK-A,2015-10-15,200499.0 +BRK-A,2015-10-16,200469.0 +BRK-A,2015-10-19,200695.0 +BRK-A,2015-10-20,201480.0 +BRK-A,2015-10-21,199900.0 +BRK-A,2015-10-22,206020.0 +BRK-A,2015-10-23,206584.0 +BRK-A,2015-10-26,205380.0 +BRK-A,2015-10-27,203280.0 +BRK-A,2015-10-28,206940.0 +BRK-A,2015-10-29,206817.0 +BRK-A,2015-10-30,204596.0 +BRK-A,2015-11-02,207745.0 +BRK-A,2015-11-03,206704.0 +BRK-A,2015-11-04,206120.0 +BRK-A,2015-11-05,204694.0 +BRK-A,2015-11-06,203100.0 +BRK-A,2015-11-09,201000.0 +BRK-A,2015-11-10,201754.0 +BRK-A,2015-11-11,202355.0 +BRK-A,2015-11-12,199371.0 +BRK-A,2015-11-13,197825.0 +BRK-A,2015-11-16,199800.0 +BRK-A,2015-11-17,200045.0 +BRK-A,2015-11-18,204280.0 +BRK-A,2015-11-19,204901.0 +BRK-A,2015-11-20,204600.0 +BRK-A,2015-11-23,203779.0 +BRK-A,2015-11-24,203360.0 +BRK-A,2015-11-25,202285.0 +BRK-A,2015-11-27,201624.0 +BRK-A,2015-11-30,201360.0 +BRK-A,2015-12-01,204945.0 +BRK-A,2015-12-02,202930.0 +BRK-A,2015-12-03,198801.0 +BRK-A,2015-12-04,204500.0 +BRK-A,2015-12-07,203500.0 +BRK-A,2015-12-08,200105.0 +BRK-A,2015-12-09,197660.0 +BRK-A,2015-12-10,197505.0 +BRK-A,2015-12-11,195757.0 +BRK-A,2015-12-14,198040.0 +BRK-A,2015-12-15,202440.0 +BRK-A,2015-12-16,203800.0 +BRK-A,2015-12-17,201000.0 +BRK-A,2015-12-18,194720.0 +BRK-A,2015-12-21,196801.0 +BRK-A,2015-12-22,199680.0 +BRK-A,2015-12-23,200000.0 +BRK-A,2015-12-24,201137.0 +BRK-A,2015-12-28,199876.0 +BRK-A,2015-12-29,200050.0 +BRK-A,2015-12-30,200081.0 +BRK-A,2015-12-31,197800.0 +BRK-A,2016-01-04,196295.0 +BRK-A,2016-01-05,197000.0 +BRK-A,2016-01-06,197415.0 +BRK-A,2016-01-07,195580.0 +BRK-A,2016-01-08,193900.0 +BRK-A,2016-01-11,193060.0 +BRK-A,2016-01-12,194000.0 +BRK-A,2016-01-13,190500.0 +BRK-A,2016-01-14,192250.0 +BRK-A,2016-01-15,190000.0 +BRK-A,2016-01-19,191700.0 +BRK-A,2016-01-20,188470.0 +BRK-A,2016-01-21,189455.0 +BRK-A,2016-01-22,191396.0 +BRK-A,2016-01-25,187001.0 +BRK-A,2016-01-26,189640.0 +BRK-A,2016-01-27,189091.0 +BRK-A,2016-01-28,188300.0 +BRK-A,2016-01-29,194360.0 +BRK-A,2016-02-01,194759.0 +BRK-A,2016-02-02,189902.0 +BRK-A,2016-02-03,189861.0 +BRK-A,2016-02-04,192200.0 +BRK-A,2016-02-05,190820.0 +BRK-A,2016-02-08,191255.0 +BRK-A,2016-02-09,192635.0 +BRK-A,2016-02-10,190520.0 +BRK-A,2016-02-11,190000.0 +BRK-A,2016-02-12,193999.0 +BRK-A,2016-02-16,193465.0 +BRK-A,2016-02-17,195903.0 +BRK-A,2016-02-18,196025.0 +BRK-A,2016-02-19,197310.0 +BRK-A,2016-02-22,198650.0 +BRK-A,2016-02-23,196502.0 +BRK-A,2016-02-24,196511.0 +BRK-A,2016-02-25,198899.0 +BRK-A,2016-02-26,198191.0 +BRK-A,2016-02-29,202555.0 +BRK-A,2016-03-01,205500.0 +BRK-A,2016-03-02,205500.0 +BRK-A,2016-03-03,206000.0 +BRK-A,2016-03-04,207945.0 +BRK-A,2016-03-07,208500.0 +BRK-A,2016-03-08,207989.0 +BRK-A,2016-03-09,209250.0 +BRK-A,2016-03-10,209120.0 +BRK-A,2016-03-11,211600.0 +BRK-A,2016-03-14,210300.0 +BRK-A,2016-03-15,211070.0 +BRK-A,2016-03-16,210200.0 +BRK-A,2016-03-17,213600.0 +BRK-A,2016-03-18,213330.0 +BRK-A,2016-03-21,213300.0 +BRK-A,2016-03-22,213400.0 +BRK-A,2016-03-23,211370.0 +BRK-A,2016-03-24,210530.0 +BRK-A,2016-03-28,212125.0 +BRK-A,2016-03-29,212800.0 +BRK-A,2016-03-30,214035.0 +BRK-A,2016-03-31,213450.0 +BRK-A,2016-04-01,215740.0 +BRK-A,2016-04-04,215060.0 +BRK-A,2016-04-05,212340.0 +BRK-A,2016-04-06,212990.0 +BRK-A,2016-04-07,211401.0 +BRK-A,2016-04-08,211705.0 +BRK-A,2016-04-11,211660.0 +BRK-A,2016-04-12,213700.0 +BRK-A,2016-04-13,216130.0 +BRK-A,2016-04-14,215600.0 +BRK-A,2016-04-15,215110.0 +BRK-A,2016-04-18,216650.0 +BRK-A,2016-04-19,219000.0 +BRK-A,2016-04-20,218928.0 +BRK-A,2016-04-21,217460.0 +BRK-A,2016-04-22,219038.0 +BRK-A,2016-04-25,219278.0 +BRK-A,2016-04-26,220340.0 +BRK-A,2016-04-27,221430.0 +BRK-A,2016-04-28,219120.0 +BRK-A,2016-04-29,219000.0 +BRK-A,2016-05-02,220253.0 +BRK-A,2016-05-03,217354.0 +BRK-A,2016-05-04,216515.0 +BRK-A,2016-05-05,215880.0 +BRK-A,2016-05-06,217000.0 +BRK-A,2016-05-09,214430.0 +BRK-A,2016-05-10,216975.0 +BRK-A,2016-05-11,214468.0 +BRK-A,2016-05-12,214860.0 +BRK-A,2016-05-13,212140.0 +BRK-A,2016-05-16,212530.0 +BRK-A,2016-05-17,210695.0 +BRK-A,2016-05-18,212200.0 +BRK-A,2016-05-19,211180.0 +BRK-A,2016-05-20,212833.0 +BRK-A,2016-05-23,212210.0 +BRK-A,2016-05-24,215650.0 +BRK-A,2016-05-25,216185.0 +BRK-A,2016-05-26,214600.0 +BRK-A,2016-05-27,214303.0 +BRK-A,2016-05-31,211695.0 +BRK-A,2016-06-01,212360.0 +BRK-A,2016-06-02,212355.0 +BRK-A,2016-06-03,211615.0 +BRK-A,2016-06-06,212880.0 +BRK-A,2016-06-07,212210.0 +BRK-A,2016-06-08,213500.0 +BRK-A,2016-06-09,213210.0 +BRK-A,2016-06-10,212622.0 +BRK-A,2016-06-13,211450.0 +BRK-A,2016-06-14,212070.0 +BRK-A,2016-06-15,210050.0 +BRK-A,2016-06-16,213000.0 +BRK-A,2016-06-17,211200.0 +BRK-A,2016-06-20,212630.0 +BRK-A,2016-06-21,215420.0 +BRK-A,2016-06-22,216266.0 +BRK-A,2016-06-23,218850.0 +BRK-A,2016-06-24,209852.0 +BRK-A,2016-06-27,208000.0 +BRK-A,2016-06-28,210400.0 +BRK-A,2016-06-29,212645.0 +BRK-A,2016-06-30,216975.0 +BRK-A,2016-07-01,216298.0 +BRK-A,2016-07-05,212960.0 +BRK-A,2016-07-06,213620.0 +BRK-A,2016-07-07,212501.0 +BRK-A,2016-07-08,214720.0 +BRK-A,2016-07-11,215824.0 +BRK-A,2016-07-12,217050.0 +BRK-A,2016-07-13,218950.0 +BRK-A,2016-07-14,218591.0 +BRK-A,2016-07-15,218990.0 +BRK-A,2016-07-18,219900.0 +BRK-A,2016-07-19,220265.0 +BRK-A,2016-07-20,219187.0 +BRK-A,2016-07-21,216315.0 +BRK-A,2016-07-22,216805.0 +BRK-A,2016-07-25,216005.0 +BRK-A,2016-07-26,216400.0 +BRK-A,2016-07-27,216300.0 +BRK-A,2016-07-28,216660.0 +BRK-A,2016-07-29,216000.0 +BRK-A,2016-08-01,215960.0 +BRK-A,2016-08-02,214900.0 +BRK-A,2016-08-03,215300.0 +BRK-A,2016-08-04,214830.0 +BRK-A,2016-08-05,218010.0 +BRK-A,2016-08-08,218300.0 +BRK-A,2016-08-09,220605.0 +BRK-A,2016-08-10,220000.0 +BRK-A,2016-08-11,221890.0 +BRK-A,2016-08-12,221750.0 +BRK-A,2016-08-15,221995.0 +BRK-A,2016-08-16,220805.0 +BRK-A,2016-08-17,223890.0 +BRK-A,2016-08-18,223200.0 +BRK-A,2016-08-19,223040.0 +BRK-A,2016-08-22,222446.0 +BRK-A,2016-08-23,223500.0 +BRK-A,2016-08-24,222824.0 +BRK-A,2016-08-25,222999.0 +BRK-A,2016-08-26,222040.0 +BRK-A,2016-08-29,223400.0 +BRK-A,2016-08-30,224850.0 +BRK-A,2016-08-31,225760.0 +BRK-A,2016-09-01,225350.0 +BRK-A,2016-09-02,226050.0 +BRK-A,2016-09-06,225849.0 +BRK-A,2016-09-07,224230.0 +BRK-A,2016-09-08,224740.0 +BRK-A,2016-09-09,220110.0 +BRK-A,2016-09-12,223520.0 +BRK-A,2016-09-13,219150.0 +BRK-A,2016-09-14,218610.0 +BRK-A,2016-09-15,220339.0 +BRK-A,2016-09-16,218400.0 +BRK-A,2016-09-19,218000.0 +BRK-A,2016-09-20,217870.0 +BRK-A,2016-09-21,219440.0 +BRK-A,2016-09-22,220000.0 +BRK-A,2016-09-23,217750.0 +BRK-A,2016-09-26,216160.0 +BRK-A,2016-09-27,217960.0 +BRK-A,2016-09-28,217695.0 +BRK-A,2016-09-29,215300.0 +BRK-A,2016-09-30,216220.0 +BRK-A,2016-10-03,215700.0 +BRK-A,2016-10-04,214520.0 +BRK-A,2016-10-05,216300.0 +BRK-A,2016-10-06,215860.0 +BRK-A,2016-10-07,216640.0 +BRK-A,2016-10-10,217730.0 +BRK-A,2016-10-11,215920.0 +BRK-A,2016-10-12,217230.0 +BRK-A,2016-10-13,214660.0 +BRK-A,2016-10-14,216370.0 +BRK-A,2016-10-17,216225.0 +BRK-A,2016-10-18,216300.0 +BRK-A,2016-10-19,217350.0 +BRK-A,2016-10-20,216975.0 +BRK-A,2016-10-21,215600.0 +BRK-A,2016-10-24,215500.0 +BRK-A,2016-10-25,215250.0 +BRK-A,2016-10-26,215840.0 +BRK-A,2016-10-27,216820.0 +BRK-A,2016-10-28,216200.0 +BRK-A,2016-10-31,215700.0 +BRK-A,2016-11-01,215370.0 +BRK-A,2016-11-02,214900.0 +BRK-A,2016-11-03,215001.0 +BRK-A,2016-11-04,214545.0 +BRK-A,2016-11-07,220303.0 +BRK-A,2016-11-08,221485.0 +BRK-A,2016-11-09,227135.0 +BRK-A,2016-11-10,233750.0 +BRK-A,2016-11-11,234860.0 +BRK-A,2016-11-14,236650.0 +BRK-A,2016-11-15,236000.0 +BRK-A,2016-11-16,235470.0 +BRK-A,2016-11-17,237550.0 +BRK-A,2016-11-18,236391.0 +BRK-A,2016-11-21,237500.0 +BRK-A,2016-11-22,237801.0 +BRK-A,2016-11-23,237070.0 +BRK-A,2016-11-25,237085.0 +BRK-A,2016-11-28,235400.0 +BRK-A,2016-11-29,236391.0 +BRK-A,2016-11-30,237000.0 +BRK-A,2016-12-01,239821.0 +BRK-A,2016-12-02,239070.0 +BRK-A,2016-12-05,240000.0 +BRK-A,2016-12-06,241836.0 +BRK-A,2016-12-07,246380.0 +BRK-A,2016-12-08,246120.0 +BRK-A,2016-12-09,247190.0 +BRK-A,2016-12-12,248889.0 +BRK-A,2016-12-13,249711.0 +BRK-A,2016-12-14,247120.0 +BRK-A,2016-12-15,248271.0 +BRK-A,2016-12-16,246405.0 +BRK-A,2016-12-19,248330.0 +BRK-A,2016-12-20,249041.0 +BRK-A,2016-12-21,248631.0 +BRK-A,2016-12-22,249000.0 +BRK-A,2016-12-23,248000.0 +BRK-A,2016-12-27,247300.0 +BRK-A,2016-12-28,245330.0 +BRK-A,2016-12-29,244500.0 +BRK-A,2016-12-30,244121.0 +BRK-A,2017-01-03,245850.0 +BRK-A,2017-01-04,246600.0 +BRK-A,2017-01-05,244852.0 +BRK-A,2017-01-06,245394.0 +BRK-A,2017-01-09,243111.0 +BRK-A,2017-01-10,242077.0 +BRK-A,2017-01-11,243160.0 +BRK-A,2017-01-12,242850.0 +BRK-A,2017-01-13,242500.0 +BRK-A,2017-01-17,239166.0 +BRK-A,2017-01-18,240700.0 +BRK-A,2017-01-19,239120.0 +BRK-A,2017-01-20,240280.0 +BRK-A,2017-01-23,238100.0 +BRK-A,2017-01-24,240940.0 +BRK-A,2017-01-25,246340.0 +BRK-A,2017-01-26,247640.0 +BRK-A,2017-01-27,247000.0 +BRK-A,2017-01-30,246500.0 +BRK-A,2017-01-31,245980.0 +BRK-A,2017-02-01,245430.0 +BRK-A,2017-02-02,244330.0 +BRK-A,2017-02-03,245646.0 +BRK-A,2017-02-06,244825.0 +BRK-A,2017-02-07,244260.0 +BRK-A,2017-02-08,244151.0 +BRK-A,2017-02-09,246000.0 +BRK-A,2017-02-10,246000.0 +BRK-A,2017-02-13,248340.0 +BRK-A,2017-02-14,250419.0 +BRK-A,2017-02-15,250990.0 +BRK-A,2017-02-16,251500.0 +BRK-A,2017-02-17,252838.0 +BRK-A,2017-02-21,253690.0 +BRK-A,2017-02-22,254151.0 +BRK-A,2017-02-23,254900.0 +BRK-A,2017-02-24,255040.0 +BRK-A,2017-02-27,255795.0 +BRK-A,2017-02-28,257100.0 +BRK-A,2017-03-01,266013.0 +BRK-A,2017-03-02,263600.0 +BRK-A,2017-03-03,263160.0 +BRK-A,2017-03-06,262800.0 +BRK-A,2017-03-07,262860.0 +BRK-A,2017-03-08,262350.0 +BRK-A,2017-03-09,262866.0 +BRK-A,2017-03-10,262491.0 +BRK-A,2017-03-13,262990.0 +BRK-A,2017-03-14,261900.0 +BRK-A,2017-03-15,261787.0 +BRK-A,2017-03-16,260919.0 +BRK-A,2017-03-17,258952.0 +BRK-A,2017-03-20,258000.0 +BRK-A,2017-03-21,253651.0 +BRK-A,2017-03-22,253880.0 +BRK-A,2017-03-23,254702.0 +BRK-A,2017-03-24,252301.0 +BRK-A,2017-03-27,250881.0 +BRK-A,2017-03-28,252520.0 +BRK-A,2017-03-29,249761.0 +BRK-A,2017-03-30,251800.0 +BRK-A,2017-03-31,249850.0 +BRK-A,2017-04-03,250600.0 +BRK-A,2017-04-04,250550.0 +BRK-A,2017-04-05,248900.0 +BRK-A,2017-04-06,250290.0 +BRK-A,2017-04-07,249465.0 +BRK-A,2017-04-10,250399.0 +BRK-A,2017-04-11,248601.0 +BRK-A,2017-04-12,247930.0 +BRK-A,2017-04-13,245000.0 +BRK-A,2017-04-17,246700.0 +BRK-A,2017-04-18,245750.0 +BRK-A,2017-04-19,244047.0 +BRK-A,2017-04-20,247200.0 +BRK-A,2017-04-21,245550.0 +BRK-A,2017-04-24,248850.0 +BRK-A,2017-04-25,251231.0 +BRK-A,2017-04-26,251351.0 +BRK-A,2017-04-27,249950.0 +BRK-A,2017-04-28,247780.0 +BRK-A,2017-05-01,248270.0 +BRK-A,2017-05-02,249010.0 +BRK-A,2017-05-03,250000.0 +BRK-A,2017-05-04,249540.0 +BRK-A,2017-05-05,250000.0 +BRK-A,2017-05-08,247160.0 +BRK-A,2017-05-09,246000.0 +BRK-A,2017-05-10,245850.0 +BRK-A,2017-05-11,245240.0 +BRK-A,2017-05-12,245220.0 +BRK-A,2017-05-15,245800.0 +BRK-A,2017-05-16,245701.0 +BRK-A,2017-05-17,243110.0 +BRK-A,2017-05-18,242510.0 +BRK-A,2017-05-19,244910.0 +BRK-A,2017-05-22,247820.0 +BRK-A,2017-05-23,248121.0 +BRK-A,2017-05-24,247479.0 +BRK-A,2017-05-25,247850.0 +BRK-A,2017-05-26,248540.0 +BRK-A,2017-05-30,248101.0 +BRK-A,2017-05-31,248440.0 +BRK-A,2017-06-01,250000.0 +BRK-A,2017-06-02,249660.0 +BRK-A,2017-06-05,250000.0 +BRK-A,2017-06-06,249300.0 +BRK-A,2017-06-07,249621.0 +BRK-A,2017-06-08,250305.0 +BRK-A,2017-06-09,254965.0 +BRK-A,2017-06-12,255900.0 +BRK-A,2017-06-13,257200.0 +BRK-A,2017-06-14,257150.0 +BRK-A,2017-06-15,255596.0 +BRK-A,2017-06-16,256450.0 +BRK-A,2017-06-19,257320.0 +BRK-A,2017-06-20,255860.0 +BRK-A,2017-06-21,254400.0 +BRK-A,2017-06-22,252620.0 +BRK-A,2017-06-23,251800.0 +BRK-A,2017-06-26,251480.0 +BRK-A,2017-06-27,251310.0 +BRK-A,2017-06-28,254660.0 +BRK-A,2017-06-29,253901.0 +BRK-A,2017-06-30,254700.0 +BRK-A,2017-07-03,257980.0 +BRK-A,2017-07-05,257500.0 +BRK-A,2017-07-06,255550.0 +BRK-A,2017-07-07,256780.0 +BRK-A,2017-07-10,255400.0 +BRK-A,2017-07-11,255500.0 +BRK-A,2017-07-12,256000.0 +BRK-A,2017-07-13,256000.0 +BRK-A,2017-07-14,256020.0 +BRK-A,2017-07-17,256200.0 +BRK-A,2017-07-18,256100.0 +BRK-A,2017-07-19,257500.0 +BRK-A,2017-07-20,257651.0 +BRK-A,2017-07-21,257645.0 +BRK-A,2017-07-24,257689.0 +BRK-A,2017-07-25,259410.0 +BRK-A,2017-07-26,259600.0 +BRK-A,2017-07-27,259709.0 +BRK-A,2017-07-28,261026.0 +BRK-A,2017-07-31,262786.0 +BRK-A,2017-08-01,264321.0 +BRK-A,2017-08-02,266730.0 +BRK-A,2017-08-03,268370.0 +BRK-A,2017-08-04,270000.0 +BRK-A,2017-08-07,266985.0 +BRK-A,2017-08-08,264566.0 +BRK-A,2017-08-09,267030.0 +BRK-A,2017-08-10,264601.0 +BRK-A,2017-08-11,263000.0 +BRK-A,2017-08-14,266370.0 +BRK-A,2017-08-15,266795.0 +BRK-A,2017-08-16,267856.0 +BRK-A,2017-08-17,267075.0 +BRK-A,2017-08-18,267377.0 +BRK-A,2017-08-21,268540.0 +BRK-A,2017-08-22,270960.0 +BRK-A,2017-08-23,270430.0 +BRK-A,2017-08-24,268565.0 +BRK-A,2017-08-25,269761.0 +BRK-A,2017-08-28,268035.0 +BRK-A,2017-08-29,268090.0 +BRK-A,2017-08-30,270420.0 +BRK-A,2017-08-31,271450.0 +BRK-A,2017-09-01,271062.0 +BRK-A,2017-09-05,265744.0 +BRK-A,2017-09-06,265420.0 +BRK-A,2017-09-07,260500.0 +BRK-A,2017-09-08,263600.0 +BRK-A,2017-09-11,266870.0 +BRK-A,2017-09-12,267911.0 +BRK-A,2017-09-13,268450.0 +BRK-A,2017-09-14,268322.0 +BRK-A,2017-09-15,270200.0 +BRK-A,2017-09-18,272480.0 +BRK-A,2017-09-19,274850.0 +BRK-A,2017-09-20,275630.0 +BRK-A,2017-09-21,274600.0 +BRK-A,2017-09-22,273139.0 +BRK-A,2017-09-25,273660.0 +BRK-A,2017-09-26,272800.0 +BRK-A,2017-09-27,274940.0 +BRK-A,2017-09-28,274770.0 +BRK-A,2017-09-29,274740.0 +BRK-A,2017-10-02,278010.0 +BRK-A,2017-10-03,278700.0 +BRK-A,2017-10-04,278670.0 +BRK-A,2017-10-05,280360.0 +BRK-A,2017-10-06,281000.0 +BRK-A,2017-10-09,281089.0 +BRK-A,2017-10-10,281950.0 +BRK-A,2017-10-11,281085.0 +BRK-A,2017-10-12,279383.0 +BRK-A,2017-10-13,280850.0 +BRK-A,2017-10-16,281960.0 +BRK-A,2017-10-17,281050.0 +BRK-A,2017-10-18,281290.0 +BRK-A,2017-10-19,280815.0 +BRK-A,2017-10-20,283353.0 +BRK-A,2017-10-23,284198.0 +BRK-A,2017-10-24,284570.0 +BRK-A,2017-10-25,283035.0 +BRK-A,2017-10-26,282810.0 +BRK-A,2017-10-27,281600.0 +BRK-A,2017-10-30,281940.0 +BRK-A,2017-10-31,280470.0 +BRK-A,2017-11-01,280000.0 +BRK-A,2017-11-02,283434.0 +BRK-A,2017-11-03,280470.0 +BRK-A,2017-11-06,280170.0 +BRK-A,2017-11-07,279361.0 +BRK-A,2017-11-08,276676.0 +BRK-A,2017-11-09,276556.0 +BRK-A,2017-11-10,275660.0 +BRK-A,2017-11-13,276347.0 +BRK-A,2017-11-14,274810.0 +BRK-A,2017-11-15,272730.0 +BRK-A,2017-11-16,272700.0 +BRK-A,2017-11-17,271410.0 +BRK-A,2017-11-20,272005.0 +BRK-A,2017-11-21,275000.0 +BRK-A,2017-11-22,275000.0 +BRK-A,2017-11-24,274417.0 +BRK-A,2017-11-27,276230.0 +BRK-A,2017-11-28,280440.0 +BRK-A,2017-11-29,284900.0 +BRK-A,2017-11-30,291500.0 +BRK-A,2017-12-01,291000.0 +BRK-A,2017-12-04,295490.0 +BRK-A,2017-12-05,294105.0 +BRK-A,2017-12-06,294146.0 +BRK-A,2017-12-07,294100.0 +BRK-A,2017-12-08,294385.0 +BRK-A,2017-12-11,295480.0 +BRK-A,2017-12-12,298630.0 +BRK-A,2017-12-13,296180.0 +BRK-A,2017-12-14,295815.0 +BRK-A,2017-12-15,296280.0 +BRK-A,2017-12-18,299360.0 +BRK-A,2017-12-19,296992.0 +BRK-A,2017-12-20,296500.0 +BRK-A,2017-12-21,298200.0 +BRK-A,2017-12-22,296400.0 +BRK-A,2017-12-26,296370.0 +BRK-A,2017-12-27,298120.0 +BRK-A,2017-12-28,299210.0 +BRK-A,2017-12-29,297600.0 +BRK-A,2018-01-02,295755.0 +BRK-A,2018-01-03,299905.0 +BRK-A,2018-01-04,300516.0 +BRK-A,2018-01-05,301525.0 +BRK-A,2018-01-08,304180.0 +BRK-A,2018-01-09,304500.0 +BRK-A,2018-01-10,308350.0 +BRK-A,2018-01-11,309950.0 +BRK-A,2018-01-12,315225.0 +BRK-A,2018-01-16,315261.0 +BRK-A,2018-01-17,321469.0 +BRK-A,2018-01-18,320000.0 +BRK-A,2018-01-19,320238.0 +BRK-A,2018-01-22,324064.0 +BRK-A,2018-01-23,322885.0 +BRK-A,2018-01-24,323480.0 +BRK-A,2018-01-25,322850.0 +BRK-A,2018-01-26,325915.0 +BRK-A,2018-01-29,323500.0 +BRK-A,2018-01-30,323000.0 +BRK-A,2018-01-31,323375.0 +BRK-A,2018-02-01,325900.0 +BRK-A,2018-02-02,314340.0 +BRK-A,2018-02-05,295600.0 +BRK-A,2018-02-06,303000.0 +BRK-A,2018-02-07,301000.0 +BRK-A,2018-02-08,288000.0 +BRK-A,2018-02-09,294140.0 +BRK-A,2018-02-12,298940.0 +BRK-A,2018-02-13,297500.0 +BRK-A,2018-02-14,301005.0 +BRK-A,2018-02-15,305999.0 +BRK-A,2018-02-16,306000.0 +BRK-A,2018-02-20,304904.0 +BRK-A,2018-02-21,301530.0 +BRK-A,2018-02-22,301404.0 +BRK-A,2018-02-23,304020.0 +BRK-A,2018-02-26,316126.0 +BRK-A,2018-02-27,314345.0 +BRK-A,2018-02-28,310250.0 +BRK-A,2018-03-01,302946.0 +BRK-A,2018-03-02,303100.0 +BRK-A,2018-03-05,304500.0 +BRK-A,2018-03-06,307005.0 +BRK-A,2018-03-07,306756.0 +BRK-A,2018-03-08,307700.0 +BRK-A,2018-03-09,319600.0 +BRK-A,2018-03-12,317746.0 +BRK-A,2018-03-13,314039.0 +BRK-A,2018-03-14,310655.0 +BRK-A,2018-03-15,311601.0 +BRK-A,2018-03-16,310630.0 +BRK-A,2018-03-19,305980.0 +BRK-A,2018-03-20,307100.0 +BRK-A,2018-03-21,307600.0 +BRK-A,2018-03-22,296949.0 +BRK-A,2018-03-23,288755.0 +BRK-A,2018-03-26,299500.0 +BRK-A,2018-03-27,294650.0 +BRK-A,2018-03-28,295041.0 +BRK-A,2018-03-29,299100.0 +BRK-A,2018-04-02,293410.0 +BRK-A,2018-04-03,296850.0 +BRK-A,2018-04-04,299850.0 +BRK-A,2018-04-05,301750.0 +BRK-A,2018-04-06,294000.0 +BRK-A,2018-04-09,292671.0 +BRK-A,2018-04-10,296556.0 +BRK-A,2018-04-11,293249.0 +BRK-A,2018-04-12,297021.0 +BRK-A,2018-04-13,295891.0 +BRK-A,2018-04-16,297181.0 +BRK-A,2018-04-17,298701.0 +BRK-A,2018-04-18,299205.0 +BRK-A,2018-04-19,300300.0 +BRK-A,2018-04-20,300140.0 +BRK-A,2018-04-23,298821.0 +BRK-A,2018-04-24,295734.0 +BRK-A,2018-04-25,295279.0 +BRK-A,2018-04-26,295769.0 +BRK-A,2018-04-27,295995.0 +BRK-A,2018-04-30,290650.0 +BRK-A,2018-05-01,292730.0 +BRK-A,2018-05-02,290450.0 +BRK-A,2018-05-03,287051.0 +BRK-A,2018-05-04,292600.0 +BRK-A,2018-05-07,295600.0 +BRK-A,2018-05-08,295700.0 +BRK-A,2018-05-09,299991.0 +BRK-A,2018-05-10,301630.0 +BRK-A,2018-05-11,298770.0 +BRK-A,2018-05-14,298200.0 +BRK-A,2018-05-15,296200.0 +BRK-A,2018-05-16,296300.0 +BRK-A,2018-05-17,296440.0 +BRK-A,2018-05-18,294380.0 +BRK-A,2018-05-21,296620.0 +BRK-A,2018-05-22,296991.0 +BRK-A,2018-05-23,294400.0 +BRK-A,2018-05-24,291850.0 +BRK-A,2018-05-25,290886.0 +BRK-A,2018-05-29,286000.0 +BRK-A,2018-05-30,292000.0 +BRK-A,2018-05-31,287200.0 +BRK-A,2018-06-01,289200.0 +BRK-A,2018-06-04,288000.0 +BRK-A,2018-06-05,286700.0 +BRK-A,2018-06-06,290722.0 +BRK-A,2018-06-07,292900.0 +BRK-A,2018-06-08,294055.0 +BRK-A,2018-06-11,292770.0 +BRK-A,2018-06-12,293005.0 +BRK-A,2018-06-13,292769.0 +BRK-A,2018-06-14,289670.0 +BRK-A,2018-06-15,287626.0 +BRK-A,2018-06-18,287600.0 +BRK-A,2018-06-19,286700.0 +BRK-A,2018-06-20,285000.0 +BRK-A,2018-06-21,285000.0 +BRK-A,2018-06-22,286541.0 +BRK-A,2018-06-25,284640.0 +BRK-A,2018-06-26,284500.0 +BRK-A,2018-06-27,281600.0 +BRK-A,2018-06-28,284920.0 +BRK-A,2018-06-29,282040.0 +BRK-A,2018-07-02,283800.0 +BRK-A,2018-07-03,282000.0 +BRK-A,2018-07-05,283635.0 +BRK-A,2018-07-06,283700.0 +BRK-A,2018-07-09,286720.0 +BRK-A,2018-07-10,286385.0 +BRK-A,2018-07-11,288481.0 +BRK-A,2018-07-12,288000.0 +BRK-A,2018-07-13,290000.0 +BRK-A,2018-07-16,289000.0 +BRK-A,2018-07-17,288500.0 +BRK-A,2018-07-18,303210.0 +BRK-A,2018-07-19,299000.0 +BRK-A,2018-07-20,299380.0 +BRK-A,2018-07-23,300230.0 +BRK-A,2018-07-24,300400.0 +BRK-A,2018-07-25,299816.0 +BRK-A,2018-07-26,300501.0 +BRK-A,2018-07-27,302000.0 +BRK-A,2018-07-30,303432.0 +BRK-A,2018-07-31,301550.0 +BRK-A,2018-08-01,301200.0 +BRK-A,2018-08-02,301160.0 +BRK-A,2018-08-03,304671.0 +BRK-A,2018-08-06,311806.0 +BRK-A,2018-08-07,315600.0 +BRK-A,2018-08-08,315300.0 +BRK-A,2018-08-09,315100.0 +BRK-A,2018-08-10,312000.0 +BRK-A,2018-08-13,310230.0 +BRK-A,2018-08-14,310815.0 +BRK-A,2018-08-15,309050.0 +BRK-A,2018-08-16,313000.0 +BRK-A,2018-08-17,313465.0 +BRK-A,2018-08-20,314060.0 +BRK-A,2018-08-21,313725.0 +BRK-A,2018-08-22,312400.0 +BRK-A,2018-08-23,311983.0 +BRK-A,2018-08-24,312850.0 +BRK-A,2018-08-27,316200.0 +BRK-A,2018-08-28,317124.0 +BRK-A,2018-08-29,317505.0 +BRK-A,2018-08-30,317000.0 +BRK-A,2018-08-31,315800.0 +BRK-A,2018-09-04,317250.0 +BRK-A,2018-09-05,319920.0 +BRK-A,2018-09-06,320035.0 +BRK-A,2018-09-07,321700.0 +BRK-A,2018-09-10,322560.0 +BRK-A,2018-09-11,323242.0 +BRK-A,2018-09-12,322340.0 +BRK-A,2018-09-13,321575.0 +BRK-A,2018-09-14,324999.0 +BRK-A,2018-09-17,324575.0 +BRK-A,2018-09-18,327436.0 +BRK-A,2018-09-19,332000.0 +BRK-A,2018-09-20,333415.0 +BRK-A,2018-09-21,331336.0 +BRK-A,2018-09-24,327840.0 +BRK-A,2018-09-25,328500.0 +BRK-A,2018-09-26,324286.0 +BRK-A,2018-09-27,324731.0 +BRK-A,2018-09-28,320000.0 +BRK-A,2018-10-01,321930.0 +BRK-A,2018-10-02,322900.0 +BRK-A,2018-10-03,323878.0 +BRK-A,2018-10-04,327900.0 +BRK-A,2018-10-05,329500.0 +BRK-A,2018-10-08,333337.0 +BRK-A,2018-10-09,335630.0 +BRK-A,2018-10-10,319100.0 +BRK-A,2018-10-11,308000.0 +BRK-A,2018-10-12,310000.0 +BRK-A,2018-10-15,308000.0 +BRK-A,2018-10-16,314750.0 +BRK-A,2018-10-17,315200.0 +BRK-A,2018-10-18,313200.0 +BRK-A,2018-10-19,314477.0 +BRK-A,2018-10-22,309080.0 +BRK-A,2018-10-23,305100.0 +BRK-A,2018-10-24,299995.0 +BRK-A,2018-10-25,302231.0 +BRK-A,2018-10-26,296805.0 +BRK-A,2018-10-29,300000.0 +BRK-A,2018-10-30,305579.0 +BRK-A,2018-10-31,307705.0 +BRK-A,2018-11-01,308366.0 +BRK-A,2018-11-02,308411.0 +BRK-A,2018-11-05,323935.0 +BRK-A,2018-11-06,327050.0 +BRK-A,2018-11-07,331391.0 +BRK-A,2018-11-08,333200.0 +BRK-A,2018-11-09,329665.0 +BRK-A,2018-11-12,323040.0 +BRK-A,2018-11-13,326700.0 +BRK-A,2018-11-14,323700.0 +BRK-A,2018-11-15,326300.0 +BRK-A,2018-11-16,328350.0 +BRK-A,2018-11-19,326706.0 +BRK-A,2018-11-20,315970.0 +BRK-A,2018-11-21,316301.0 +BRK-A,2018-11-23,310340.0 +BRK-A,2018-11-26,316040.0 +BRK-A,2018-11-27,318696.0 +BRK-A,2018-11-28,325000.0 +BRK-A,2018-11-29,326481.0 +BRK-A,2018-11-30,326000.0 +BRK-A,2018-12-03,330921.0 +BRK-A,2018-12-04,315000.0 +BRK-A,2018-12-06,312000.0 +BRK-A,2018-12-07,307674.0 +BRK-A,2018-12-10,304600.0 +BRK-A,2018-12-11,303226.0 +BRK-A,2018-12-12,303600.0 +BRK-A,2018-12-13,303750.0 +BRK-A,2018-12-14,300320.0 +BRK-A,2018-12-17,297000.0 +BRK-A,2018-12-18,294500.0 +BRK-A,2018-12-19,293040.0 +BRK-A,2018-12-20,290100.0 +BRK-A,2018-12-21,288000.0 +BRK-A,2018-12-24,282640.0 +BRK-A,2018-12-26,294850.0 +BRK-A,2018-12-27,298500.0 +BRK-A,2018-12-28,302600.0 +BRK-A,2018-12-31,306000.0 +BRK-A,2019-01-02,304057.0 +BRK-A,2019-01-03,287000.0 +BRK-A,2019-01-04,292500.0 +BRK-A,2019-01-07,295400.0 +BRK-A,2019-01-08,294300.0 +BRK-A,2019-01-09,294560.0 +BRK-A,2019-01-10,295160.0 +BRK-A,2019-01-11,293980.0 +BRK-A,2019-01-14,292371.0 +BRK-A,2019-01-15,295000.0 +BRK-A,2019-01-16,295811.0 +BRK-A,2019-01-17,297547.0 +BRK-A,2019-01-18,306500.0 +BRK-A,2019-01-22,300531.0 +BRK-A,2019-01-23,301835.0 +BRK-A,2019-01-24,301680.0 +BRK-A,2019-01-25,303531.0 +BRK-A,2019-01-28,301000.0 +BRK-A,2019-01-29,303000.0 +BRK-A,2019-01-30,309180.0 +BRK-A,2019-01-31,311500.0 +BRK-A,2019-02-01,313875.0 +BRK-A,2019-02-04,312000.0 +BRK-A,2019-02-05,310700.0 +BRK-A,2019-02-06,308810.0 +BRK-A,2019-02-07,302813.0 +BRK-A,2019-02-08,300771.0 +BRK-A,2019-02-11,304884.0 +BRK-A,2019-02-12,309260.0 +BRK-A,2019-02-13,308320.0 +BRK-A,2019-02-14,303890.0 +BRK-A,2019-02-15,308139.0 +BRK-A,2019-02-19,307315.0 +BRK-A,2019-02-20,309500.0 +BRK-A,2019-02-21,307925.0 +BRK-A,2019-02-22,302000.0 +BRK-A,2019-02-25,303300.0 +BRK-A,2019-02-26,302500.0 +BRK-A,2019-02-27,303000.0 +BRK-A,2019-02-28,302200.0 +BRK-A,2019-03-01,304860.0 +BRK-A,2019-03-04,303400.0 +BRK-A,2019-03-05,302600.0 +BRK-A,2019-03-06,301375.0 +BRK-A,2019-03-07,299050.0 +BRK-A,2019-03-08,299000.0 +BRK-A,2019-03-11,303279.0 +BRK-A,2019-03-12,304235.0 +BRK-A,2019-03-13,306300.0 +BRK-A,2019-03-14,305350.0 +BRK-A,2019-03-15,307250.0 +BRK-A,2019-03-18,309996.0 +BRK-A,2019-03-19,307900.0 +BRK-A,2019-03-20,305505.0 +BRK-A,2019-03-21,307120.0 +BRK-A,2019-03-22,301225.0 +BRK-A,2019-03-25,299380.0 +BRK-A,2019-03-26,300961.0 +BRK-A,2019-03-27,299764.0 +BRK-A,2019-03-28,301250.0 +BRK-A,2019-03-29,301215.0 +BRK-A,2019-04-01,307800.0 +BRK-A,2019-04-02,306000.0 +BRK-A,2019-04-03,305750.0 +BRK-A,2019-04-04,306461.0 +BRK-A,2019-04-05,307776.0 +BRK-A,2019-04-08,307461.0 +BRK-A,2019-04-09,307380.0 +BRK-A,2019-04-10,307000.0 +BRK-A,2019-04-11,309875.0 +BRK-A,2019-04-12,314250.0 +BRK-A,2019-04-15,314500.0 +BRK-A,2019-04-16,317500.0 +BRK-A,2019-04-17,316040.0 +BRK-A,2019-04-18,315330.0 +BRK-A,2019-04-22,314100.0 +BRK-A,2019-04-23,317684.0 +BRK-A,2019-04-24,316000.0 +BRK-A,2019-04-25,318500.0 +BRK-A,2019-04-26,321000.0 +BRK-A,2019-04-29,324921.0 +BRK-A,2019-04-30,325080.0 +BRK-A,2019-05-01,325900.0 +BRK-A,2019-05-02,324214.0 +BRK-A,2019-05-03,327766.0 +BRK-A,2019-05-06,320000.0 +BRK-A,2019-05-07,315120.0 +BRK-A,2019-05-08,314750.0 +BRK-A,2019-05-09,314400.0 +BRK-A,2019-05-10,315500.0 +BRK-A,2019-05-13,308360.0 +BRK-A,2019-05-14,306850.0 +BRK-A,2019-05-15,305580.0 +BRK-A,2019-05-16,307936.0 +BRK-A,2019-05-17,306355.0 +BRK-A,2019-05-20,305362.0 +BRK-A,2019-05-21,306225.0 +BRK-A,2019-05-22,304300.0 +BRK-A,2019-05-23,304115.0 +BRK-A,2019-05-24,303000.0 +BRK-A,2019-05-28,301050.0 +BRK-A,2019-05-29,299860.0 +BRK-A,2019-05-30,300877.0 +BRK-A,2019-05-31,297060.0 +BRK-A,2019-06-03,299742.0 +BRK-A,2019-06-04,304000.0 +BRK-A,2019-06-05,306400.0 +BRK-A,2019-06-06,307900.0 +BRK-A,2019-06-07,309265.0 +BRK-A,2019-06-10,311524.0 +BRK-A,2019-06-11,310238.0 +BRK-A,2019-06-12,307196.0 +BRK-A,2019-06-13,307445.0 +BRK-A,2019-06-14,308206.0 +BRK-A,2019-06-17,305480.0 +BRK-A,2019-06-18,308885.0 +BRK-A,2019-06-19,310966.0 +BRK-A,2019-06-20,312900.0 +BRK-A,2019-06-21,309000.0 +BRK-A,2019-06-24,310650.0 +BRK-A,2019-06-25,312700.0 +BRK-A,2019-06-26,312705.0 +BRK-A,2019-06-27,318285.0 +BRK-A,2019-06-28,318350.0 +BRK-A,2019-07-01,321891.0 +BRK-A,2019-07-02,321515.0 +BRK-A,2019-07-03,322900.0 +BRK-A,2019-07-05,323149.0 +BRK-A,2019-07-08,322451.0 +BRK-A,2019-07-09,322200.0 +BRK-A,2019-07-10,320591.0 +BRK-A,2019-07-11,319837.0 +BRK-A,2019-07-12,321093.0 +BRK-A,2019-07-15,320300.0 +BRK-A,2019-07-16,319273.0 +BRK-A,2019-07-17,311600.0 +BRK-A,2019-07-18,312003.0 +BRK-A,2019-07-19,309218.0 +BRK-A,2019-07-22,307135.0 +BRK-A,2019-07-23,309340.0 +BRK-A,2019-07-24,312000.0 +BRK-A,2019-07-25,310750.0 +BRK-A,2019-07-26,315000.0 +BRK-A,2019-07-29,313529.0 +BRK-A,2019-07-30,312430.0 +BRK-A,2019-07-31,308666.0 +BRK-A,2019-08-01,303660.0 +BRK-A,2019-08-02,306000.0 +BRK-A,2019-08-05,297785.0 +BRK-A,2019-08-06,302325.0 +BRK-A,2019-08-07,299182.0 +BRK-A,2019-08-08,301905.0 +BRK-A,2019-08-09,300435.0 +BRK-A,2019-08-12,298001.0 +BRK-A,2019-08-13,299510.0 +BRK-A,2019-08-14,295000.0 +BRK-A,2019-08-15,298067.0 +BRK-A,2019-08-16,300555.0 +BRK-A,2019-08-19,301414.0 +BRK-A,2019-08-20,297505.0 +BRK-A,2019-08-21,299305.0 +BRK-A,2019-08-22,302260.0 +BRK-A,2019-08-23,296922.0 +BRK-A,2019-08-26,300899.0 +BRK-A,2019-08-27,298420.0 +BRK-A,2019-08-28,300990.0 +BRK-A,2019-08-29,305040.0 +BRK-A,2019-08-30,303078.0 +BRK-A,2019-09-03,301356.0 +BRK-A,2019-09-04,303300.0 +BRK-A,2019-09-05,306066.0 +BRK-A,2019-09-06,307260.0 +BRK-A,2019-09-09,309701.0 +BRK-A,2019-09-10,311950.0 +BRK-A,2019-09-11,316230.0 +BRK-A,2019-09-12,317182.0 +BRK-A,2019-09-13,320850.0 +BRK-A,2019-09-16,315807.0 +BRK-A,2019-09-17,315744.0 +BRK-A,2019-09-18,317030.0 +BRK-A,2019-09-19,315000.0 +BRK-A,2019-09-20,313700.0 +BRK-A,2019-09-23,313225.0 +BRK-A,2019-09-24,310356.0 +BRK-A,2019-09-25,311906.0 +BRK-A,2019-09-26,310250.0 +BRK-A,2019-09-27,311450.0 +BRK-A,2019-09-30,311832.0 +BRK-A,2019-10-01,310005.0 +BRK-A,2019-10-02,305090.0 +BRK-A,2019-10-03,307250.0 +BRK-A,2019-10-04,312524.0 +BRK-A,2019-10-07,310720.0 +BRK-A,2019-10-08,306539.0 +BRK-A,2019-10-09,310000.0 +BRK-A,2019-10-10,309974.0 +BRK-A,2019-10-11,312500.0 +BRK-A,2019-10-14,311640.0 +BRK-A,2019-10-15,314250.0 +BRK-A,2019-10-16,313850.0 +BRK-A,2019-10-17,313200.0 +BRK-A,2019-10-18,313270.0 +BRK-A,2019-10-21,317040.0 +BRK-A,2019-10-22,316180.0 +BRK-A,2019-10-23,316560.0 +BRK-A,2019-10-24,315027.0 +BRK-A,2019-10-25,317495.0 +BRK-A,2019-10-28,319055.0 +BRK-A,2019-10-29,319423.0 +BRK-A,2019-10-30,320000.0 +BRK-A,2019-10-31,318939.0 +BRK-A,2019-11-01,323400.0 +BRK-A,2019-11-04,326800.0 +BRK-A,2019-11-05,331500.0 +BRK-A,2019-11-06,332855.0 +BRK-A,2019-11-07,333860.0 +BRK-A,2019-11-08,331526.0 +BRK-A,2019-11-11,330986.0 +BRK-A,2019-11-12,331106.0 +BRK-A,2019-11-13,329402.0 +BRK-A,2019-11-14,329302.0 +BRK-A,2019-11-15,329405.0 +BRK-A,2019-11-18,329225.0 +BRK-A,2019-11-19,328601.0 +BRK-A,2019-11-20,326712.0 +BRK-A,2019-11-21,325102.0 +BRK-A,2019-11-22,326962.0 +BRK-A,2019-11-25,328301.0 +BRK-A,2019-11-26,328402.0 +BRK-A,2019-11-27,330685.0 +BRK-A,2019-11-29,330495.0 +BRK-A,2019-12-02,330609.0 +BRK-A,2019-12-03,327539.0 +BRK-A,2019-12-04,327501.0 +BRK-A,2019-12-05,329799.0 +BRK-A,2019-12-06,333640.0 +BRK-A,2019-12-09,331904.0 +BRK-A,2019-12-10,332120.0 +BRK-A,2019-12-11,333600.0 +BRK-A,2019-12-12,338800.0 +BRK-A,2019-12-13,338080.0 +BRK-A,2019-12-16,340380.0 +BRK-A,2019-12-17,339000.0 +BRK-A,2019-12-18,337500.0 +BRK-A,2019-12-19,337491.0 +BRK-A,2019-12-20,339850.0 +BRK-A,2019-12-23,338045.0 +BRK-A,2019-12-24,338390.0 +BRK-A,2019-12-26,339650.0 +BRK-A,2019-12-27,338920.0 +BRK-A,2019-12-30,338750.0 +BRK-A,2019-12-31,339590.0 +BRK-A,2020-01-02,342261.0 +BRK-A,2020-01-03,339155.0 +BRK-A,2020-01-06,340210.0 +BRK-A,2020-01-07,338901.0 +BRK-A,2020-01-08,339188.0 +BRK-A,2020-01-09,343263.0 +BRK-A,2020-01-10,340185.0 +BRK-A,2020-01-13,342855.0 +BRK-A,2020-01-14,340706.0 +BRK-A,2020-01-15,342550.0 +BRK-A,2020-01-16,344505.0 +BRK-A,2020-01-17,344970.0 +BRK-A,2020-01-21,342650.0 +BRK-A,2020-01-22,344700.0 +BRK-A,2020-01-23,344414.0 +BRK-A,2020-01-24,340199.0 +BRK-A,2020-01-27,333621.0 +BRK-A,2020-01-28,336000.0 +BRK-A,2020-01-29,336476.0 +BRK-A,2020-01-30,342000.0 +BRK-A,2020-01-31,335996.0 +BRK-A,2020-02-03,334860.0 +BRK-A,2020-02-04,337421.0 +BRK-A,2020-02-05,342615.0 +BRK-A,2020-02-06,344081.0 +BRK-A,2020-02-07,340900.0 +BRK-A,2020-02-10,340361.0 +BRK-A,2020-02-11,340780.0 +BRK-A,2020-02-12,341000.0 +BRK-A,2020-02-13,338500.0 +BRK-A,2020-02-14,340224.0 +BRK-A,2020-02-18,339745.0 +BRK-A,2020-02-19,344000.0 +BRK-A,2020-02-20,342122.0 +BRK-A,2020-02-21,343449.0 +BRK-A,2020-02-24,333190.0 +BRK-A,2020-02-25,328000.0 +BRK-A,2020-02-26,324301.0 +BRK-A,2020-02-27,312619.0 +BRK-A,2020-02-28,309096.0 +BRK-A,2020-03-02,324500.0 +BRK-A,2020-03-03,313914.0 +BRK-A,2020-03-04,326125.0 +BRK-A,2020-03-05,315000.0 +BRK-A,2020-03-06,310894.0 +BRK-A,2020-03-09,290005.0 +BRK-A,2020-03-10,303561.0 +BRK-A,2020-03-11,292130.0 +BRK-A,2020-03-12,272000.0 +BRK-A,2020-03-13,289000.0 +BRK-A,2020-03-16,268000.0 +BRK-A,2020-03-17,280248.0 +BRK-A,2020-03-18,256300.0 +BRK-A,2020-03-19,261690.0 +BRK-A,2020-03-20,257346.0 +BRK-A,2020-03-23,240000.0 +BRK-A,2020-03-24,267090.0 +BRK-A,2020-03-25,270759.0 +BRK-A,2020-03-26,276095.0 +BRK-A,2020-03-27,268126.0 +BRK-A,2020-03-30,274021.0 +BRK-A,2020-03-31,272000.0 +BRK-A,2020-04-01,261250.0 +BRK-A,2020-04-02,271475.0 +BRK-A,2020-04-03,267954.0 +BRK-A,2020-04-06,277260.0 +BRK-A,2020-04-07,276700.0 +BRK-A,2020-04-08,286999.0 +BRK-A,2020-04-09,290500.0 +BRK-A,2020-04-13,282800.0 +BRK-A,2020-04-14,289730.0 +BRK-A,2020-04-15,283750.0 +BRK-A,2020-04-16,282282.0 +BRK-A,2020-04-17,284400.0 +BRK-A,2020-04-20,282800.0 +BRK-A,2020-04-21,275750.0 +BRK-A,2020-04-22,279660.0 +BRK-A,2020-04-23,278750.0 +BRK-A,2020-04-24,279460.0 +BRK-A,2020-04-27,281264.0 +BRK-A,2020-04-28,280600.0 +BRK-A,2020-04-29,284749.0 +BRK-A,2020-04-30,281700.0 +BRK-A,2020-05-01,273975.0 +BRK-A,2020-05-04,267080.0 +BRK-A,2020-05-05,264280.0 +BRK-A,2020-05-06,259100.0 +BRK-A,2020-05-07,260750.0 +BRK-A,2020-05-08,265280.0 +BRK-A,2020-05-11,261601.0 +BRK-A,2020-05-12,260000.0 +BRK-A,2020-05-13,255715.0 +BRK-A,2020-05-14,256230.0 +BRK-A,2020-05-15,253501.0 +BRK-A,2020-05-18,262900.0 +BRK-A,2020-05-19,258700.0 +BRK-A,2020-05-20,264100.0 +BRK-A,2020-05-21,261906.0 +BRK-A,2020-05-22,263094.0 +BRK-A,2020-05-26,270330.0 +BRK-A,2020-05-27,278495.0 +BRK-A,2020-05-28,277035.0 +BRK-A,2020-05-29,278640.0 +BRK-A,2020-06-01,275600.0 +BRK-A,2020-06-02,278560.0 +BRK-A,2020-06-03,286090.0 +BRK-A,2020-06-04,287878.0 +BRK-A,2020-06-05,300920.0 +BRK-A,2020-06-08,302235.0 +BRK-A,2020-06-09,293955.0 +BRK-A,2020-06-10,287200.0 +BRK-A,2020-06-11,267729.0 +BRK-A,2020-06-12,271515.0 +BRK-A,2020-06-15,271956.0 +BRK-A,2020-06-16,273480.0 +BRK-A,2020-06-17,275000.0 +BRK-A,2020-06-18,273000.0 +BRK-A,2020-06-19,271600.0 +BRK-A,2020-06-22,272000.0 +BRK-A,2020-06-23,272700.0 +BRK-A,2020-06-24,266440.0 +BRK-A,2020-06-25,267840.0 +BRK-A,2020-06-26,263400.0 +BRK-A,2020-06-29,265219.0 +BRK-A,2020-06-30,267300.0 +BRK-A,2020-07-01,267020.0 +BRK-A,2020-07-02,267551.0 +BRK-A,2020-07-06,274050.0 +BRK-A,2020-07-07,271640.0 +BRK-A,2020-07-08,271770.0 +BRK-A,2020-07-09,268780.0 +BRK-A,2020-07-10,273900.0 +BRK-A,2020-07-13,276015.0 +BRK-A,2020-07-14,284780.0 +BRK-A,2020-07-15,285520.0 +BRK-A,2020-07-16,286271.0 +BRK-A,2020-07-17,286140.0 +BRK-A,2020-07-20,285590.0 +BRK-A,2020-07-21,288201.0 +BRK-A,2020-07-22,287961.0 +BRK-A,2020-07-23,289436.0 +BRK-A,2020-07-24,291621.0 +BRK-A,2020-07-27,288107.0 +BRK-A,2020-07-28,290940.0 +BRK-A,2020-07-29,294496.0 +BRK-A,2020-07-30,291362.0 +BRK-A,2020-07-31,293631.0 +BRK-A,2020-08-03,298800.0 +BRK-A,2020-08-04,300330.0 +BRK-A,2020-08-05,305200.0 +BRK-A,2020-08-06,307455.0 +BRK-A,2020-08-07,314334.0 +BRK-A,2020-08-10,318830.0 +BRK-A,2020-08-11,319380.0 +BRK-A,2020-08-12,320000.0 +BRK-A,2020-08-13,318114.0 +BRK-A,2020-08-14,316251.0 +BRK-A,2020-08-17,310220.0 +BRK-A,2020-08-18,313419.0 +BRK-A,2020-08-19,310800.0 +BRK-A,2020-08-20,309300.0 +BRK-A,2020-08-21,311126.0 +BRK-A,2020-08-24,318800.0 +BRK-A,2020-08-25,319970.0 +BRK-A,2020-08-26,322301.0 +BRK-A,2020-08-27,325659.0 +BRK-A,2020-08-28,327431.0 +BRK-A,2020-08-31,327560.0 +BRK-A,2020-09-01,327440.0 +BRK-A,2020-09-02,332840.0 +BRK-A,2020-09-03,327360.0 +BRK-A,2020-09-04,327401.0 +BRK-A,2020-09-08,327200.0 +BRK-A,2020-09-09,329760.0 +BRK-A,2020-09-10,327214.0 +BRK-A,2020-09-11,327115.0 +BRK-A,2020-09-14,329725.0 +BRK-A,2020-09-15,328804.0 +BRK-A,2020-09-16,329801.0 +BRK-A,2020-09-17,326401.0 +BRK-A,2020-09-18,327601.0 +BRK-A,2020-09-21,319534.0 +BRK-A,2020-09-22,320601.0 +BRK-A,2020-09-23,314840.0 +BRK-A,2020-09-24,313780.0 +BRK-A,2020-09-25,315156.0 +BRK-A,2020-09-28,320061.0 +BRK-A,2020-09-29,315891.0 +BRK-A,2020-09-30,320001.0 +BRK-A,2020-10-01,318600.0 +BRK-A,2020-10-02,317480.0 +BRK-A,2020-10-05,319000.0 +BRK-A,2020-10-06,315350.0 +BRK-A,2020-10-07,319571.0 +BRK-A,2020-10-08,323275.0 +BRK-A,2020-10-09,323470.0 +BRK-A,2020-10-12,324560.0 +BRK-A,2020-10-13,318969.0 +BRK-A,2020-10-14,316080.0 +BRK-A,2020-10-15,317540.0 +BRK-A,2020-10-16,318504.0 +BRK-A,2020-10-19,313500.0 +BRK-A,2020-10-20,315375.0 +BRK-A,2020-10-21,315206.0 +BRK-A,2020-10-22,317180.0 +BRK-A,2020-10-23,319344.0 +BRK-A,2020-10-26,312735.0 +BRK-A,2020-10-27,310540.0 +BRK-A,2020-10-28,301740.0 +BRK-A,2020-10-29,303000.0 +BRK-A,2020-10-30,302500.0 +BRK-A,2020-11-02,306375.0 +BRK-A,2020-11-03,310659.0 +BRK-A,2020-11-04,309503.0 +BRK-A,2020-11-05,311934.0 +BRK-A,2020-11-06,313885.0 +BRK-A,2020-11-09,330600.0 +BRK-A,2020-11-10,343000.0 +BRK-A,2020-11-11,341260.0 +BRK-A,2020-11-12,336811.0 +BRK-A,2020-11-13,341754.0 +BRK-A,2020-11-16,349540.0 +BRK-A,2020-11-17,349546.0 +BRK-A,2020-11-18,345592.0 +BRK-A,2020-11-19,345000.0 +BRK-A,2020-11-20,341339.0 +BRK-A,2020-11-23,344415.0 +BRK-A,2020-11-24,351101.0 +BRK-A,2020-11-25,350395.0 +BRK-A,2020-11-27,347401.0 +BRK-A,2020-11-30,343688.0 +BRK-A,2020-12-01,344735.0 +BRK-A,2020-12-02,345880.0 +BRK-A,2020-12-03,346690.0 +BRK-A,2020-12-04,347000.0 +BRK-A,2020-12-07,343539.0 +BRK-A,2020-12-08,342281.0 +BRK-A,2020-12-09,340501.0 +BRK-A,2020-12-10,340500.0 +BRK-A,2020-12-11,340064.0 +BRK-A,2020-12-14,335400.0 +BRK-A,2020-12-15,337154.0 +BRK-A,2020-12-16,338500.0 +BRK-A,2020-12-17,339804.0 +BRK-A,2020-12-18,337900.0 +BRK-A,2020-12-21,338419.0 +BRK-A,2020-12-22,335779.0 +BRK-A,2020-12-23,336700.0 +BRK-A,2020-12-24,340262.0 +BRK-A,2020-12-28,342601.0 +BRK-A,2020-12-29,344820.0 +BRK-A,2020-12-30,345095.0 +BRK-A,2020-12-31,347815.0 +BRK-A,2021-01-04,343525.0 +BRK-A,2021-01-05,341820.0 +BRK-A,2021-01-06,346189.0 +BRK-A,2021-01-07,350089.0 +BRK-A,2021-01-08,352039.0 +BRK-A,2021-01-11,350050.0 +BRK-A,2021-01-12,350460.0 +BRK-A,2021-01-13,353194.0 +BRK-A,2021-01-14,352801.0 +BRK-A,2021-01-15,350320.0 +BRK-A,2021-01-19,352474.0 +BRK-A,2021-01-20,352801.0 +BRK-A,2021-01-21,354000.0 +BRK-A,2021-01-22,350620.0 +BRK-A,2021-01-25,351900.0 +BRK-A,2021-01-26,349200.0 +BRK-A,2021-01-27,343450.0 +BRK-A,2021-01-28,348220.0 +BRK-A,2021-01-29,344100.0 +BRK-A,2021-02-01,346175.0 +BRK-A,2021-02-02,350201.0 +BRK-A,2021-02-03,350701.0 +BRK-A,2021-02-04,354760.0 +BRK-A,2021-02-05,354401.0 +BRK-A,2021-02-08,357100.0 +BRK-A,2021-02-09,362200.0 +BRK-A,2021-02-10,361290.0 +BRK-A,2021-02-11,361650.0 +BRK-A,2021-02-12,365000.0 +BRK-A,2021-02-16,369333.0 +BRK-A,2021-02-17,370500.0 +BRK-A,2021-02-18,367400.0 +BRK-A,2021-02-19,364400.0 +BRK-A,2021-02-22,369250.0 +BRK-A,2021-02-23,371055.0 +BRK-A,2021-02-24,375000.0 +BRK-A,2021-02-25,367800.0 +BRK-A,2021-02-26,364580.0 +BRK-A,2021-03-01,377755.0 +BRK-A,2021-03-02,377835.0 +BRK-A,2021-03-03,381680.0 +BRK-A,2021-03-04,370240.0 +BRK-A,2021-03-05,381600.0 +BRK-A,2021-03-08,388560.0 +BRK-A,2021-03-09,391460.0 +BRK-A,2021-03-10,398840.0 +BRK-A,2021-03-11,396399.0 +BRK-A,2021-03-12,394701.0 +BRK-A,2021-03-15,386400.0 +BRK-A,2021-03-16,382720.0 +BRK-A,2021-03-17,381501.0 +BRK-A,2021-03-18,383525.0 +BRK-A,2021-03-19,382698.0 +BRK-A,2021-03-22,380403.0 +BRK-A,2021-03-23,377440.0 +BRK-A,2021-03-24,378000.0 +BRK-A,2021-03-25,378700.0 +BRK-A,2021-03-26,387995.0 +BRK-A,2021-03-29,391540.0 +BRK-A,2021-03-30,390360.0 +BRK-A,2021-03-31,385702.0 +BRK-A,2021-04-01,390360.0 +BRK-A,2021-04-05,395535.0 +BRK-A,2021-04-06,396900.0 +BRK-A,2021-04-07,395888.0 +BRK-A,2021-04-08,396001.0 +BRK-A,2021-04-09,400000.0 +BRK-A,2021-04-12,402620.0 +BRK-A,2021-04-13,402500.0 +BRK-A,2021-04-14,403000.0 +BRK-A,2021-04-15,404789.0 +BRK-A,2021-04-16,409250.0 +BRK-A,2021-04-19,406505.0 +BRK-A,2021-04-20,403089.0 +BRK-A,2021-04-21,410153.0 +BRK-A,2021-04-22,405901.0 +BRK-A,2021-04-23,408840.0 +BRK-A,2021-04-26,407527.0 +BRK-A,2021-04-27,411400.0 +BRK-A,2021-04-28,410988.0 +BRK-A,2021-04-29,417905.0 +BRK-A,2021-04-30,412500.0 +BRK-A,2021-05-03,420000.0 +BRK-A,2021-05-04,421420.0 +BRK-A,2021-05-05,424840.0 +BRK-A,2021-05-06,435120.0 +BRK-A,2021-05-07,437131.0 +BRK-A,2021-05-10,439460.0 +BRK-A,2021-05-11,430258.0 +BRK-A,2021-05-12,425308.0 +BRK-A,2021-05-13,430640.0 +BRK-A,2021-05-14,437260.0 +BRK-A,2021-05-17,434324.0 +BRK-A,2021-05-18,431767.0 +BRK-A,2021-05-19,430720.0 +BRK-A,2021-05-20,431422.0 +BRK-A,2021-05-21,432469.0 +BRK-A,2021-05-24,435431.0 +BRK-A,2021-05-25,432274.0 +BRK-A,2021-05-26,432800.0 +BRK-A,2021-05-27,435420.0 +BRK-A,2021-05-28,436000.0 +BRK-A,2021-06-01,435304.0 +BRK-A,2021-06-02,435639.0 +BRK-A,2021-06-03,438745.0 +BRK-A,2021-06-04,439016.0 +BRK-A,2021-06-07,434611.0 +BRK-A,2021-06-08,434510.0 +BRK-A,2021-06-09,433125.0 +BRK-A,2021-06-10,427156.0 +BRK-A,2021-06-11,430282.0 +BRK-A,2021-06-14,425880.0 +BRK-A,2021-06-15,426045.0 +BRK-A,2021-06-16,425645.0 +BRK-A,2021-06-17,420359.0 +BRK-A,2021-06-18,412729.0 +BRK-A,2021-06-21,417780.0 +BRK-A,2021-06-22,418875.0 +BRK-A,2021-06-23,413890.0 +BRK-A,2021-06-24,415000.0 +BRK-A,2021-06-25,419134.0 +BRK-A,2021-06-28,416304.0 +BRK-A,2021-06-29,417000.0 +BRK-A,2021-06-30,418601.0 +BRK-A,2021-07-01,421005.0 +BRK-A,2021-07-02,420000.0 +BRK-A,2021-07-06,416930.0 +BRK-A,2021-07-07,419401.0 +BRK-A,2021-07-08,411840.0 +BRK-A,2021-07-09,422000.0 +BRK-A,2021-07-12,420937.0 +BRK-A,2021-07-13,419820.0 +BRK-A,2021-07-14,418500.0 +BRK-A,2021-07-15,421350.0 +BRK-A,2021-07-16,417601.0 +BRK-A,2021-07-19,410450.0 +BRK-A,2021-07-20,416244.0 +BRK-A,2021-07-21,420055.0 +BRK-A,2021-07-22,417800.0 +BRK-A,2021-07-23,419000.0 +BRK-A,2021-07-26,419500.0 +BRK-A,2021-07-27,422309.0 +BRK-A,2021-07-28,418975.0 +BRK-A,2021-07-29,420676.0 +BRK-A,2021-07-30,418900.0 +BRK-A,2021-08-02,418695.0 +BRK-A,2021-08-03,423706.0 +BRK-A,2021-08-04,419962.0 +BRK-A,2021-08-05,421306.0 +BRK-A,2021-08-06,430160.0 +BRK-A,2021-08-09,431881.0 +BRK-A,2021-08-10,434610.0 +BRK-A,2021-08-11,438160.0 +BRK-A,2021-08-12,436545.0 +BRK-A,2021-08-13,433124.0 +BRK-A,2021-08-16,435370.0 +BRK-A,2021-08-17,435610.0 +BRK-A,2021-08-18,430651.0 +BRK-A,2021-08-19,428994.0 +BRK-A,2021-08-20,430007.0 +BRK-A,2021-08-23,425000.0 +BRK-A,2021-08-24,430700.0 +BRK-A,2021-08-25,432354.0 +BRK-A,2021-08-26,429715.0 +BRK-A,2021-08-27,430901.0 +BRK-A,2021-08-30,429720.0 +BRK-A,2021-08-31,429900.0 +BRK-A,2021-09-01,430000.0 +BRK-A,2021-09-02,428640.0 +BRK-A,2021-09-03,424201.0 +BRK-A,2021-09-07,419851.0 +BRK-A,2021-09-08,420719.0 +BRK-A,2021-09-09,420285.0 +BRK-A,2021-09-10,417954.0 +BRK-A,2021-09-13,420801.0 +BRK-A,2021-09-14,416996.0 +BRK-A,2021-09-15,419785.0 +BRK-A,2021-09-16,419120.0 +BRK-A,2021-09-17,416400.0 +BRK-A,2021-09-20,416000.0 +BRK-A,2021-09-21,412802.0 +BRK-A,2021-09-22,412081.0 +BRK-A,2021-09-23,418390.0 +BRK-A,2021-09-24,418101.0 +BRK-A,2021-09-27,420791.0 +BRK-A,2021-09-28,416580.0 +BRK-A,2021-09-29,417165.0 +BRK-A,2021-09-30,411379.0 +BRK-A,2021-10-01,414878.0 +BRK-A,2021-10-04,412540.0 +BRK-A,2021-10-05,418539.0 +BRK-A,2021-10-06,421900.0 +BRK-A,2021-10-07,425431.0 +BRK-A,2021-10-08,427765.0 +BRK-A,2021-10-11,423000.0 +BRK-A,2021-10-12,419596.0 +BRK-A,2021-10-13,418402.0 +BRK-A,2021-10-14,423648.0 +BRK-A,2021-10-15,427701.0 +BRK-A,2021-10-18,426189.0 +BRK-A,2021-10-19,428105.0 +BRK-A,2021-10-20,432495.0 +BRK-A,2021-10-21,431680.0 +BRK-A,2021-10-22,435722.0 +BRK-A,2021-10-25,436401.0 +BRK-A,2021-10-26,437890.0 +BRK-A,2021-10-27,433050.0 +BRK-A,2021-10-28,436250.0 +BRK-A,2021-10-29,432902.0 +BRK-A,2021-11-01,430944.0 +BRK-A,2021-11-02,434245.0 +BRK-A,2021-11-03,435020.0 +BRK-A,2021-11-04,433102.0 +BRK-A,2021-11-05,434000.0 +BRK-A,2021-11-08,435200.0 +BRK-A,2021-11-09,431680.0 +BRK-A,2021-11-10,430602.0 +BRK-A,2021-11-11,429202.0 +BRK-A,2021-11-12,431575.0 +BRK-A,2021-11-15,429302.0 +BRK-A,2021-11-16,427702.0 +BRK-A,2021-11-17,426198.0 +BRK-A,2021-11-18,422702.0 +BRK-A,2021-11-19,423374.0 +BRK-A,2021-11-22,430100.0 +BRK-A,2021-11-23,434921.0 +BRK-A,2021-11-24,433333.0 +BRK-A,2021-11-26,427833.0 +BRK-A,2021-11-29,425260.0 +BRK-A,2021-11-30,416876.0 +BRK-A,2021-12-01,415660.0 +BRK-A,2021-12-02,420566.0 +BRK-A,2021-12-03,418676.0 +BRK-A,2021-12-06,426200.0 +BRK-A,2021-12-07,429830.0 +BRK-A,2021-12-08,427405.0 +BRK-A,2021-12-09,428402.0 +BRK-A,2021-12-10,435000.0 +BRK-A,2021-12-13,437730.0 +BRK-A,2021-12-14,446104.0 +BRK-A,2021-12-15,443702.0 +BRK-A,2021-12-16,454550.0 +BRK-A,2021-12-17,443304.0 +BRK-A,2021-12-20,437445.0 +BRK-A,2021-12-21,443000.0 +BRK-A,2021-12-22,444588.0 +BRK-A,2021-12-23,444654.0 +BRK-A,2021-12-27,447110.0 +BRK-A,2021-12-28,449570.0 +BRK-A,2021-12-29,452102.0 +BRK-A,2021-12-30,452700.0 +BRK-A,2021-12-31,450662.0 +BRK-A,2022-01-03,454300.0 +BRK-A,2022-01-04,465725.0 +BRK-A,2022-01-05,467274.0 +BRK-A,2022-01-06,473153.0 +BRK-A,2022-01-07,480000.0 +BRK-A,2022-01-10,477165.0 +BRK-A,2022-01-11,480340.0 +BRK-A,2022-01-12,481700.0 +BRK-A,2022-01-13,483872.0 +BRK-A,2022-01-14,485379.0 +BRK-A,2022-01-18,480081.0 +BRK-A,2022-01-19,473440.0 +BRK-A,2022-01-20,467390.0 +BRK-A,2022-01-21,458675.0 +BRK-A,2022-01-24,456901.0 +BRK-A,2022-01-25,461919.0 +BRK-A,2022-01-26,463652.0 +BRK-A,2022-01-27,461200.0 +BRK-A,2022-01-28,469880.0 +BRK-A,2022-01-31,469805.0 +BRK-A,2022-02-01,471184.0 +BRK-A,2022-02-02,479500.0 +BRK-A,2022-02-03,472536.0 +BRK-A,2022-02-04,473364.0 +BRK-A,2022-02-07,474900.0 +BRK-A,2022-02-08,482030.0 +BRK-A,2022-02-09,483900.0 +BRK-A,2022-02-10,480105.0 +BRK-A,2022-02-11,479370.0 +BRK-A,2022-02-14,472410.0 +BRK-A,2022-02-15,473980.0 +BRK-A,2022-02-16,474444.0 +BRK-A,2022-02-17,470655.0 +BRK-A,2022-02-18,472257.0 +BRK-A,2022-02-22,471418.0 +BRK-A,2022-02-23,465515.0 +BRK-A,2022-02-24,462110.0 +BRK-A,2022-02-25,479345.0 +BRK-A,2022-02-28,476205.0 +BRK-A,2022-03-01,475879.0 +BRK-A,2022-03-02,486109.0 +BRK-A,2022-03-03,491245.0 +BRK-A,2022-03-04,487440.0 +BRK-A,2022-03-07,484527.0 +BRK-A,2022-03-08,478025.0 +BRK-A,2022-03-09,488245.0 +BRK-A,2022-03-10,487820.0 +BRK-A,2022-03-11,489802.0 +BRK-A,2022-03-14,493785.0 +BRK-A,2022-03-15,498160.0 +BRK-A,2022-03-16,504036.0 +BRK-A,2022-03-17,518438.0 +BRK-A,2022-03-18,512991.0 +BRK-A,2022-03-21,525000.0 +BRK-A,2022-03-22,525854.0 +BRK-A,2022-03-23,521781.0 +BRK-A,2022-03-24,528817.0 +BRK-A,2022-03-25,538949.0 +BRK-A,2022-03-28,539180.0 +BRK-A,2022-03-29,532011.0 +BRK-A,2022-03-30,536440.0 +BRK-A,2022-03-31,528921.0 +BRK-A,2022-04-01,527760.0 +BRK-A,2022-04-04,518714.0 +BRK-A,2022-04-05,516000.0 +BRK-A,2022-04-06,517002.0 +BRK-A,2022-04-07,519760.0 +BRK-A,2022-04-08,529000.0 +BRK-A,2022-04-11,527590.0 +BRK-A,2022-04-12,524271.0 +BRK-A,2022-04-13,519800.0 +BRK-A,2022-04-14,516435.0 +BRK-A,2022-04-18,519499.0 +BRK-A,2022-04-19,523260.0 +BRK-A,2022-04-20,522901.0 +BRK-A,2022-04-21,515815.0 +BRK-A,2022-04-22,505440.0 +BRK-A,2022-04-25,506200.0 +BRK-A,2022-04-26,497777.0 +BRK-A,2022-04-27,496800.0 +BRK-A,2022-04-28,499000.0 +BRK-A,2022-04-29,484340.0 +BRK-A,2022-05-02,478150.0 +BRK-A,2022-05-03,481198.0 +BRK-A,2022-05-04,494343.0 +BRK-A,2022-05-05,481400.0 +BRK-A,2022-05-06,479500.0 +BRK-A,2022-05-09,471200.0 +BRK-A,2022-05-10,469780.0 +BRK-A,2022-05-11,468000.0 +BRK-A,2022-05-12,461631.0 +BRK-A,2022-05-13,465011.0 +BRK-A,2022-05-16,464250.0 +BRK-A,2022-05-17,471670.0 +BRK-A,2022-05-18,461000.0 +BRK-A,2022-05-19,456031.0 +BRK-A,2022-05-20,456500.0 +BRK-A,2022-05-23,464510.0 +BRK-A,2022-05-24,463606.0 +BRK-A,2022-05-25,462890.0 +BRK-A,2022-05-26,468805.0 +BRK-A,2022-05-27,478670.0 +BRK-A,2022-05-31,474050.0 +BRK-A,2022-06-01,469620.0 +BRK-A,2022-06-02,472710.0 +BRK-A,2022-06-03,467650.0 +BRK-A,2022-06-06,468400.0 +BRK-A,2022-06-07,471500.0 +BRK-A,2022-06-08,463300.0 +BRK-A,2022-06-09,452260.0 +BRK-A,2022-06-10,439780.0 +BRK-A,2022-06-13,423700.0 +BRK-A,2022-06-14,415500.0 +BRK-A,2022-06-15,418600.0 +BRK-A,2022-06-16,403971.0 +BRK-A,2022-06-17,403150.0 +BRK-A,2022-06-21,407800.0 +BRK-A,2022-06-22,405649.0 +BRK-A,2022-06-23,402300.0 +BRK-A,2022-06-24,417401.0 +BRK-A,2022-06-27,417700.0 +BRK-A,2022-06-28,412170.0 +BRK-A,2022-06-29,411050.0 +BRK-A,2022-06-30,408950.0 +BRK-A,2022-07-01,415850.0 +BRK-A,2022-07-05,413844.0 +BRK-A,2022-07-06,414148.0 +BRK-A,2022-07-07,419200.0 +BRK-A,2022-07-08,421800.0 +BRK-A,2022-07-11,417900.0 +BRK-A,2022-07-12,416449.0 +BRK-A,2022-07-13,417250.0 +BRK-A,2022-07-14,412600.0 +BRK-A,2022-07-15,418349.0 +BRK-A,2022-07-18,414450.0 +BRK-A,2022-07-19,425110.0 +BRK-A,2022-07-20,429200.0 +BRK-A,2022-07-21,430900.0 +BRK-A,2022-07-22,429562.0 +BRK-A,2022-07-25,432579.0 +BRK-A,2022-07-26,428644.0 +BRK-A,2022-07-27,436100.0 +BRK-A,2022-07-28,442000.0 +BRK-A,2022-07-29,451700.0 +BRK-A,2022-08-01,444650.0 +BRK-A,2022-08-02,439180.0 +BRK-A,2022-08-03,443450.0 +BRK-A,2022-08-04,442149.0 +BRK-A,2022-08-05,439529.0 +BRK-A,2022-08-08,439167.0 +BRK-A,2022-08-09,440058.0 +BRK-A,2022-08-10,442800.0 +BRK-A,2022-08-11,445302.0 +BRK-A,2022-08-12,452697.0 +BRK-A,2022-08-15,455170.0 +BRK-A,2022-08-16,461300.0 +BRK-A,2022-08-17,457277.0 +BRK-A,2022-08-18,457400.0 +BRK-A,2022-08-19,447155.0 +BRK-A,2022-08-22,433650.0 +BRK-A,2022-08-23,435730.0 +BRK-A,2022-08-24,442210.0 +BRK-A,2022-08-25,448000.0 +BRK-A,2022-08-26,436201.0 +BRK-A,2022-08-29,433300.0 +BRK-A,2022-08-30,429700.0 +BRK-A,2022-08-31,421308.0 +BRK-A,2022-09-01,424290.0 +BRK-A,2022-09-02,417940.0 +BRK-A,2022-09-06,416860.0 +BRK-A,2022-09-07,422047.0 +BRK-A,2022-09-08,426850.0 +BRK-A,2022-09-09,429819.0 +BRK-A,2022-09-12,433062.0 +BRK-A,2022-09-13,418700.0 +BRK-A,2022-09-14,420500.0 +BRK-A,2022-09-15,417103.0 +BRK-A,2022-09-16,414537.0 +BRK-A,2022-09-19,421339.0 +BRK-A,2022-09-20,419869.0 +BRK-A,2022-09-21,407930.0 +BRK-A,2022-09-22,405375.0 +BRK-A,2022-09-23,404485.0 +BRK-A,2022-09-26,399128.0 +BRK-A,2022-09-27,401490.0 +BRK-A,2022-09-28,410705.0 +BRK-A,2022-09-29,406700.0 +BRK-A,2022-09-30,406470.0 +BRK-A,2022-10-03,413300.0 +BRK-A,2022-10-04,424180.0 +BRK-A,2022-10-05,420667.0 +BRK-A,2022-10-06,416300.0 +BRK-A,2022-10-07,406010.0 +BRK-A,2022-10-10,403000.0 +BRK-A,2022-10-11,402836.0 +BRK-A,2022-10-12,399251.0 +BRK-A,2022-10-13,415222.0 +BRK-A,2022-10-14,412760.0 +BRK-A,2022-10-17,419101.0 +BRK-A,2022-10-18,428465.0 +BRK-A,2022-10-19,421610.0 +BRK-A,2022-10-20,413950.0 +BRK-A,2022-10-21,427170.0 +BRK-A,2022-10-24,432500.0 +BRK-A,2022-10-25,436400.0 +BRK-A,2022-10-26,435660.0 +BRK-A,2022-10-27,437900.0 +BRK-A,2022-10-28,451900.0 +BRK-A,2022-10-31,445050.0 +BRK-A,2022-11-01,443004.0 +BRK-A,2022-11-02,438700.0 +BRK-A,2022-11-03,428800.0 +BRK-A,2022-11-04,432000.0 +BRK-A,2022-11-07,438575.0 +BRK-A,2022-11-08,442100.0 +BRK-A,2022-11-09,435945.0 +BRK-A,2022-11-10,457665.0 +BRK-A,2022-11-11,469047.0 +BRK-A,2022-11-14,466600.0 +BRK-A,2022-11-15,468233.0 +BRK-A,2022-11-16,465520.0 +BRK-A,2022-11-17,463695.0 +BRK-A,2022-11-18,468290.0 +BRK-A,2022-11-21,468922.0 +BRK-A,2022-11-22,476980.0 +BRK-A,2022-11-23,477020.0 +BRK-A,2022-11-25,478676.0 +BRK-A,2022-11-28,472712.0 +BRK-A,2022-11-29,475843.0 +BRK-A,2022-11-30,480280.0 +BRK-A,2022-12-01,477085.0 +BRK-A,2022-12-02,477403.0 +BRK-A,2022-12-05,468700.0 +BRK-A,2022-12-06,464838.0 +BRK-A,2022-12-07,461593.0 +BRK-A,2022-12-08,462780.0 +BRK-A,2022-12-09,463000.0 +BRK-A,2022-12-12,471080.0 +BRK-A,2022-12-13,472000.0 +BRK-A,2022-12-14,468020.0 +BRK-A,2022-12-15,457460.0 +BRK-A,2022-12-16,454620.0 +BRK-A,2022-12-19,455280.0 +BRK-A,2022-12-20,457400.0 +BRK-A,2022-12-21,467600.0 +BRK-A,2022-12-22,458700.0 +BRK-A,2022-12-23,463400.0 +BRK-A,2022-12-27,461955.0 +BRK-A,2022-12-28,459800.0 +BRK-A,2022-12-29,468725.0 +BRK-A,2022-12-30,468711.0 +BRK-A,2023-01-03,469525.0 +BRK-A,2023-01-04,476260.0 +BRK-A,2023-01-05,473660.0 +BRK-A,2023-01-06,481955.0 +BRK-A,2023-01-09,478385.0 +BRK-A,2023-01-10,479420.0 +BRK-A,2023-01-11,483990.0 +BRK-A,2023-01-12,482860.0 +BRK-A,2023-01-13,481021.0 +BRK-A,2023-01-17,476000.0 +BRK-A,2023-01-18,466260.0 +BRK-A,2023-01-19,461950.0 +BRK-A,2023-01-20,469645.0 +BRK-A,2023-01-23,469600.0 +BRK-A,2023-01-24,471000.0 +BRK-A,2023-01-25,471657.0 +BRK-A,2023-01-26,469960.0 +BRK-A,2023-01-27,470000.0 +BRK-A,2023-01-30,465040.0 +BRK-A,2023-01-31,473000.0 +BRK-A,2023-02-01,470606.0 +BRK-A,2023-02-02,472115.0 +BRK-A,2023-02-03,466755.0 +BRK-A,2023-02-06,467000.0 +BRK-A,2023-02-07,474555.0 +BRK-A,2023-02-08,467999.0 +BRK-A,2023-02-09,466020.0 +BRK-A,2023-02-10,472250.0 +BRK-A,2023-02-13,476500.0 +BRK-A,2023-02-14,472500.0 +BRK-A,2023-02-15,469045.0 +BRK-A,2023-02-16,467295.0 +BRK-A,2023-02-17,467373.0 +BRK-A,2023-02-21,458495.0 +BRK-A,2023-02-22,460012.0 +BRK-A,2023-02-23,459375.0 +BRK-A,2023-02-24,461705.0 +BRK-A,2023-02-27,461912.0 +BRK-A,2023-02-28,463525.0 +BRK-A,2023-03-01,462435.0 +BRK-A,2023-03-02,466790.0 +BRK-A,2023-03-03,473256.0 +BRK-A,2023-03-06,480215.0 +BRK-A,2023-03-07,471500.0 +BRK-A,2023-03-08,472002.0 +BRK-A,2023-03-09,461030.0 +BRK-A,2023-03-10,460462.0 +BRK-A,2023-03-13,458050.0 +BRK-A,2023-03-14,461805.0 +BRK-A,2023-03-15,448671.0 +BRK-A,2023-03-16,455350.0 +BRK-A,2023-03-17,442765.0 +BRK-A,2023-03-20,455917.0 +BRK-A,2023-03-21,460515.0 +BRK-A,2023-03-22,455660.0 +BRK-A,2023-03-23,452750.0 +BRK-A,2023-03-24,453066.0 +BRK-A,2023-03-27,457820.0 +BRK-A,2023-03-28,459000.0 +BRK-A,2023-03-29,462100.0 +BRK-A,2023-03-30,461780.0 +BRK-A,2023-03-31,465600.0 +BRK-A,2023-04-03,469760.0 +BRK-A,2023-04-04,467660.0 +BRK-A,2023-04-05,471500.0 +BRK-A,2023-04-06,478005.0 +BRK-A,2023-04-10,476500.0 +BRK-A,2023-04-11,480800.0 +BRK-A,2023-04-12,483500.0 +BRK-A,2023-04-13,490760.0 +BRK-A,2023-04-14,496000.0 +BRK-A,2023-04-17,497900.0 +BRK-A,2023-04-18,496200.0 +BRK-A,2023-04-19,494948.0 +BRK-A,2023-04-20,496300.0 +BRK-A,2023-04-21,496405.0 +BRK-A,2023-04-24,498250.0 +BRK-A,2023-04-25,495112.0 +BRK-A,2023-04-26,491500.0 +BRK-A,2023-04-27,499700.0 +BRK-A,2023-04-28,502880.0 +BRK-A,2023-05-01,503400.0 +BRK-A,2023-05-02,494100.0 +BRK-A,2023-05-03,488606.0 +BRK-A,2023-05-04,489540.0 +BRK-A,2023-05-05,491840.0 diff --git a/scraper/Companies_Data/BRK-A_Data/BRK-Ameta_data.csv b/scraper/Companies_Data/BRK-A_Data/BRK-Ameta_data.csv new file mode 100644 index 0000000..24aeb6e --- /dev/null +++ b/scraper/Companies_Data/BRK-A_Data/BRK-Ameta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,not available,not available,not available,not available diff --git a/scraper/Companies_Data/CAT_Data/CAT_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/CAT_Data/CAT_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..0f2e2b2 --- /dev/null +++ b/scraper/Companies_Data/CAT_Data/CAT_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,39193000000.0,11376000000.0,,78453000000.0,37657000000.0 +1,2020-12-31,39464000000.0,11164000000.0,,78324000000.0,37163000000.0 +2,2021-12-31,43455000000.0,11756000000.0,9254000000.0,82793000000.0,37789000000.0 +3,2022-12-31,43785000000.0,11279000000.0,7004000000.0,81943000000.0,36993000000.0 +4,2022-03-31,42570000000.0,12307000000.0,6526000000.0,82276000000.0,37584000000.0 +5,2022-06-30,41982000000.0,10743000000.0,6014000000.0,81107000000.0,36962000000.0 +6,2022-09-30,42577000000.0,11016000000.0,6346000000.0,80907000000.0,36525000000.0 +7,2022-12-31,43785000000.0,11279000000.0,7004000000.0,81943000000.0,36993000000.0 +8,2023-03-31,45660000000.0,12165000000.0,6789000000.0,83649000000.0,37038000000.0 diff --git a/scraper/Companies_Data/CAT_Data/CAT_current_ratios.csv b/scraper/Companies_Data/CAT_Data/CAT_current_ratios.csv new file mode 100644 index 0000000..b84df84 --- /dev/null +++ b/scraper/Companies_Data/CAT_Data/CAT_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +CAT,2022-03-31,18.835165,1.8022,2.397771,7.209522 +CAT,2022-06-30,14.996644,1.4209,1.850368,5.529976 +CAT,2022-09-30,13.13691,1.1241,1.641833,5.429438 +CAT,2022-12-31,17.435226,1.5498,2.266445,7.93379 +CAT,2023-03-31,18.10443,1.4868,2.042451,7.445995 +CAT,2023-04-28,16.183432,1.4198,1.864144,6.224938 +CAT,2023-05-01,,,, diff --git a/scraper/Companies_Data/CAT_Data/CAT_price_history.csv b/scraper/Companies_Data/CAT_Data/CAT_price_history.csv new file mode 100644 index 0000000..0691bf6 --- /dev/null +++ b/scraper/Companies_Data/CAT_Data/CAT_price_history.csv @@ -0,0 +1,15443 @@ +symbol,date,Closing Price +CAT,1962-01-02,1.6041669845581055 +CAT,1962-01-03,1.6197919845581055 +CAT,1962-01-04,1.6614580154418945 +CAT,1962-01-05,1.6770830154418945 +CAT,1962-01-08,1.6875 +CAT,1962-01-09,1.703125 +CAT,1962-01-10,1.6822919845581055 +CAT,1962-01-11,1.7083330154418945 +CAT,1962-01-12,1.71875 +CAT,1962-01-15,1.7135419845581055 +CAT,1962-01-16,1.6875 +CAT,1962-01-17,1.6822919845581055 +CAT,1962-01-18,1.71875 +CAT,1962-01-19,1.75 +CAT,1962-01-22,1.7447919845581055 +CAT,1962-01-23,1.7083330154418945 +CAT,1962-01-24,1.6979169845581055 +CAT,1962-01-25,1.7083330154418945 +CAT,1962-01-26,1.7083330154418945 +CAT,1962-01-29,1.7239580154418945 +CAT,1962-01-30,1.6979169845581055 +CAT,1962-01-31,1.7083330154418945 +CAT,1962-02-01,1.7395830154418945 +CAT,1962-02-02,1.7291669845581055 +CAT,1962-02-05,1.7239580154418945 +CAT,1962-02-06,1.734375 +CAT,1962-02-07,1.7135419845581055 +CAT,1962-02-08,1.7135419845581055 +CAT,1962-02-09,1.6927080154418945 +CAT,1962-02-12,1.6979169845581055 +CAT,1962-02-13,1.6927080154418945 +CAT,1962-02-14,1.6770830154418945 +CAT,1962-02-15,1.6666669845581055 +CAT,1962-02-16,1.6770830154418945 +CAT,1962-02-19,1.6770830154418945 +CAT,1962-02-20,1.671875 +CAT,1962-02-21,1.6354169845581055 +CAT,1962-02-23,1.6354169845581055 +CAT,1962-02-26,1.6979169845581055 +CAT,1962-02-27,1.6822919845581055 +CAT,1962-02-28,1.6822919845581055 +CAT,1962-03-01,1.6822919845581055 +CAT,1962-03-02,1.6875 +CAT,1962-03-05,1.6875 +CAT,1962-03-06,1.6770830154418945 +CAT,1962-03-07,1.65625 +CAT,1962-03-08,1.640625 +CAT,1962-03-09,1.6354169845581055 +CAT,1962-03-12,1.6145830154418945 +CAT,1962-03-13,1.625 +CAT,1962-03-14,1.6614580154418945 +CAT,1962-03-15,1.6458330154418945 +CAT,1962-03-16,1.6614580154418945 +CAT,1962-03-19,1.6614580154418945 +CAT,1962-03-20,1.6979169845581055 +CAT,1962-03-21,1.65625 +CAT,1962-03-22,1.6822919845581055 +CAT,1962-03-23,1.6822919845581055 +CAT,1962-03-26,1.671875 +CAT,1962-03-27,1.671875 +CAT,1962-03-28,1.703125 +CAT,1962-03-29,1.6822919845581055 +CAT,1962-03-30,1.703125 +CAT,1962-04-02,1.671875 +CAT,1962-04-03,1.6666669845581055 +CAT,1962-04-04,1.671875 +CAT,1962-04-05,1.6875 +CAT,1962-04-06,1.6822919845581055 +CAT,1962-04-09,1.6614580154418945 +CAT,1962-04-10,1.6770830154418945 +CAT,1962-04-11,1.671875 +CAT,1962-04-12,1.65625 +CAT,1962-04-13,1.6145830154418945 +CAT,1962-04-16,1.5729169845581055 +CAT,1962-04-17,1.59375 +CAT,1962-04-18,1.6041669845581055 +CAT,1962-04-19,1.6041669845581055 +CAT,1962-04-23,1.546875 +CAT,1962-04-24,1.5729169845581055 +CAT,1962-04-25,1.53125 +CAT,1962-04-26,1.5520830154418945 +CAT,1962-04-27,1.5416669845581055 +CAT,1962-04-30,1.4791669845581055 +CAT,1962-05-01,1.4895830154418945 +CAT,1962-05-02,1.5 +CAT,1962-05-03,1.5677080154418945 +CAT,1962-05-04,1.5520830154418945 +CAT,1962-05-07,1.5520830154418945 +CAT,1962-05-08,1.5520830154418945 +CAT,1962-05-09,1.5416669845581055 +CAT,1962-05-10,1.4739580154418945 +CAT,1962-05-11,1.4739580154418945 +CAT,1962-05-14,1.4479169845581055 +CAT,1962-05-15,1.5260419845581055 +CAT,1962-05-16,1.515625 +CAT,1962-05-17,1.5104169845581055 +CAT,1962-05-18,1.5364580154418945 +CAT,1962-05-21,1.5208330154418945 +CAT,1962-05-22,1.5 +CAT,1962-05-23,1.4635419845581055 +CAT,1962-05-24,1.4479169845581055 +CAT,1962-05-25,1.4427080154418945 +CAT,1962-05-28,1.3645830154418945 +CAT,1962-05-29,1.3541669845581055 +CAT,1962-05-31,1.4322919845581055 +CAT,1962-06-01,1.453125 +CAT,1962-06-04,1.390625 +CAT,1962-06-05,1.4114580154418945 +CAT,1962-06-06,1.4375 +CAT,1962-06-07,1.4583330154418945 +CAT,1962-06-08,1.453125 +CAT,1962-06-11,1.40625 +CAT,1962-06-12,1.3958330154418945 +CAT,1962-06-13,1.3802080154418945 +CAT,1962-06-14,1.3385419845581055 +CAT,1962-06-15,1.3697919845581055 +CAT,1962-06-18,1.3802080154418945 +CAT,1962-06-19,1.390625 +CAT,1962-06-20,1.3645830154418945 +CAT,1962-06-21,1.3333330154418945 +CAT,1962-06-22,1.2864580154418945 +CAT,1962-06-25,1.234375 +CAT,1962-06-26,1.2552080154418945 +CAT,1962-06-27,1.25 +CAT,1962-06-28,1.3177080154418945 +CAT,1962-06-29,1.328125 +CAT,1962-07-02,1.3333330154418945 +CAT,1962-07-03,1.3489580154418945 +CAT,1962-07-05,1.3854169845581055 +CAT,1962-07-06,1.375 +CAT,1962-07-09,1.3697919845581055 +CAT,1962-07-10,1.375 +CAT,1962-07-11,1.3541669845581055 +CAT,1962-07-12,1.359375 +CAT,1962-07-13,1.3385419845581055 +CAT,1962-07-16,1.3541669845581055 +CAT,1962-07-17,1.3333330154418945 +CAT,1962-07-18,1.3020830154418945 +CAT,1962-07-19,1.3020830154418945 +CAT,1962-07-20,1.328125 +CAT,1962-07-23,1.3177080154418945 +CAT,1962-07-24,1.2916669845581055 +CAT,1962-07-25,1.2760419845581055 +CAT,1962-07-26,1.2708330154418945 +CAT,1962-07-27,1.2916669845581055 +CAT,1962-07-30,1.296875 +CAT,1962-07-31,1.3229169845581055 +CAT,1962-08-01,1.3177080154418945 +CAT,1962-08-02,1.3177080154418945 +CAT,1962-08-03,1.3333330154418945 +CAT,1962-08-06,1.34375 +CAT,1962-08-07,1.3489580154418945 +CAT,1962-08-08,1.328125 +CAT,1962-08-09,1.3177080154418945 +CAT,1962-08-10,1.3125 +CAT,1962-08-13,1.3020830154418945 +CAT,1962-08-14,1.3125 +CAT,1962-08-15,1.40625 +CAT,1962-08-16,1.40625 +CAT,1962-08-17,1.40625 +CAT,1962-08-20,1.4010419845581055 +CAT,1962-08-21,1.4010419845581055 +CAT,1962-08-22,1.4270830154418945 +CAT,1962-08-23,1.4427080154418945 +CAT,1962-08-24,1.4583330154418945 +CAT,1962-08-27,1.4739580154418945 +CAT,1962-08-28,1.4583330154418945 +CAT,1962-08-29,1.4583330154418945 +CAT,1962-08-30,1.4583330154418945 +CAT,1962-08-31,1.4635419845581055 +CAT,1962-09-04,1.4479169845581055 +CAT,1962-09-05,1.4114580154418945 +CAT,1962-09-06,1.4114580154418945 +CAT,1962-09-07,1.4322919845581055 +CAT,1962-09-10,1.40625 +CAT,1962-09-11,1.4114580154418945 +CAT,1962-09-12,1.4166669845581055 +CAT,1962-09-13,1.453125 +CAT,1962-09-14,1.40625 +CAT,1962-09-17,1.4010419845581055 +CAT,1962-09-18,1.421875 +CAT,1962-09-19,1.40625 +CAT,1962-09-20,1.421875 +CAT,1962-09-21,1.40625 +CAT,1962-09-24,1.3697919845581055 +CAT,1962-09-25,1.390625 +CAT,1962-09-26,1.3489580154418945 +CAT,1962-09-27,1.328125 +CAT,1962-09-28,1.3125 +CAT,1962-10-01,1.3072919845581055 +CAT,1962-10-02,1.3125 +CAT,1962-10-03,1.3229169845581055 +CAT,1962-10-04,1.3541669845581055 +CAT,1962-10-05,1.34375 +CAT,1962-10-08,1.3385419845581055 +CAT,1962-10-09,1.3177080154418945 +CAT,1962-10-10,1.3541669845581055 +CAT,1962-10-11,1.328125 +CAT,1962-10-12,1.3177080154418945 +CAT,1962-10-15,1.3697919845581055 +CAT,1962-10-16,1.3489580154418945 +CAT,1962-10-17,1.359375 +CAT,1962-10-18,1.3333330154418945 +CAT,1962-10-19,1.2916669845581055 +CAT,1962-10-22,1.265625 +CAT,1962-10-23,1.2447919845581055 +CAT,1962-10-24,1.28125 +CAT,1962-10-25,1.2760419845581055 +CAT,1962-10-26,1.2708330154418945 +CAT,1962-10-29,1.328125 +CAT,1962-10-30,1.375 +CAT,1962-10-31,1.3697919845581055 +CAT,1962-11-01,1.4010419845581055 +CAT,1962-11-02,1.4114580154418945 +CAT,1962-11-05,1.4375 +CAT,1962-11-07,1.4583330154418945 +CAT,1962-11-08,1.4583330154418945 +CAT,1962-11-09,1.453125 +CAT,1962-11-12,1.4583330154418945 +CAT,1962-11-13,1.484375 +CAT,1962-11-14,1.5052080154418945 +CAT,1962-11-15,1.5 +CAT,1962-11-16,1.5 +CAT,1962-11-19,1.5 +CAT,1962-11-20,1.5 +CAT,1962-11-21,1.5 +CAT,1962-11-23,1.5 +CAT,1962-11-26,1.5 +CAT,1962-11-27,1.5 +CAT,1962-11-28,1.5052080154418945 +CAT,1962-11-29,1.5052080154418945 +CAT,1962-11-30,1.5052080154418945 +CAT,1962-12-03,1.5104169845581055 +CAT,1962-12-04,1.5677080154418945 +CAT,1962-12-05,1.5520830154418945 +CAT,1962-12-06,1.578125 +CAT,1962-12-07,1.5729169845581055 +CAT,1962-12-10,1.5416669845581055 +CAT,1962-12-11,1.5416669845581055 +CAT,1962-12-12,1.4947919845581055 +CAT,1962-12-13,1.5104169845581055 +CAT,1962-12-14,1.4895830154418945 +CAT,1962-12-17,1.4739580154418945 +CAT,1962-12-18,1.5 +CAT,1962-12-19,1.5052080154418945 +CAT,1962-12-20,1.4895830154418945 +CAT,1962-12-21,1.5208330154418945 +CAT,1962-12-24,1.5260419845581055 +CAT,1962-12-26,1.546875 +CAT,1962-12-27,1.5520830154418945 +CAT,1962-12-28,1.5416669845581055 +CAT,1962-12-31,1.5572919845581055 +CAT,1963-01-02,1.5416669845581055 +CAT,1963-01-03,1.5572919845581055 +CAT,1963-01-04,1.59375 +CAT,1963-01-07,1.5885419845581055 +CAT,1963-01-08,1.5885419845581055 +CAT,1963-01-09,1.5885419845581055 +CAT,1963-01-10,1.5833330154418945 +CAT,1963-01-11,1.5833330154418945 +CAT,1963-01-14,1.59375 +CAT,1963-01-15,1.6041669845581055 +CAT,1963-01-16,1.5729169845581055 +CAT,1963-01-17,1.5885419845581055 +CAT,1963-01-18,1.5833330154418945 +CAT,1963-01-21,1.546875 +CAT,1963-01-22,1.5572919845581055 +CAT,1963-01-23,1.5520830154418945 +CAT,1963-01-24,1.5572919845581055 +CAT,1963-01-25,1.5625 +CAT,1963-01-28,1.5833330154418945 +CAT,1963-01-29,1.5885419845581055 +CAT,1963-01-30,1.5885419845581055 +CAT,1963-01-31,1.6041669845581055 +CAT,1963-02-01,1.5833330154418945 +CAT,1963-02-04,1.5729169845581055 +CAT,1963-02-05,1.5520830154418945 +CAT,1963-02-06,1.5625 +CAT,1963-02-07,1.5208330154418945 +CAT,1963-02-08,1.515625 +CAT,1963-02-11,1.4895830154418945 +CAT,1963-02-12,1.515625 +CAT,1963-02-13,1.515625 +CAT,1963-02-14,1.5208330154418945 +CAT,1963-02-15,1.5 +CAT,1963-02-18,1.5 +CAT,1963-02-19,1.4895830154418945 +CAT,1963-02-20,1.4791669845581055 +CAT,1963-02-21,1.4635419845581055 +CAT,1963-02-25,1.46875 +CAT,1963-02-26,1.4791669845581055 +CAT,1963-02-27,1.4635419845581055 +CAT,1963-02-28,1.4583330154418945 +CAT,1963-03-01,1.453125 +CAT,1963-03-04,1.484375 +CAT,1963-03-05,1.46875 +CAT,1963-03-06,1.484375 +CAT,1963-03-07,1.5 +CAT,1963-03-08,1.4791669845581055 +CAT,1963-03-11,1.5 +CAT,1963-03-12,1.5052080154418945 +CAT,1963-03-13,1.4947919845581055 +CAT,1963-03-14,1.4947919845581055 +CAT,1963-03-15,1.4791669845581055 +CAT,1963-03-18,1.4895830154418945 +CAT,1963-03-19,1.4895830154418945 +CAT,1963-03-20,1.4739580154418945 +CAT,1963-03-21,1.46875 +CAT,1963-03-22,1.46875 +CAT,1963-03-25,1.4635419845581055 +CAT,1963-03-26,1.484375 +CAT,1963-03-27,1.5104169845581055 +CAT,1963-03-28,1.5364580154418945 +CAT,1963-03-29,1.5208330154418945 +CAT,1963-04-01,1.546875 +CAT,1963-04-02,1.546875 +CAT,1963-04-03,1.5625 +CAT,1963-04-04,1.5572919845581055 +CAT,1963-04-05,1.5572919845581055 +CAT,1963-04-08,1.5729169845581055 +CAT,1963-04-09,1.59375 +CAT,1963-04-10,1.5625 +CAT,1963-04-11,1.5572919845581055 +CAT,1963-04-15,1.5572919845581055 +CAT,1963-04-16,1.5520830154418945 +CAT,1963-04-17,1.5416669845581055 +CAT,1963-04-18,1.5625 +CAT,1963-04-19,1.5677080154418945 +CAT,1963-04-22,1.546875 +CAT,1963-04-23,1.5364580154418945 +CAT,1963-04-24,1.5260419845581055 +CAT,1963-04-25,1.546875 +CAT,1963-04-26,1.5520830154418945 +CAT,1963-04-29,1.5520830154418945 +CAT,1963-04-30,1.5520830154418945 +CAT,1963-05-01,1.5520830154418945 +CAT,1963-05-02,1.5625 +CAT,1963-05-03,1.5625 +CAT,1963-05-06,1.59375 +CAT,1963-05-07,1.5833330154418945 +CAT,1963-05-08,1.609375 +CAT,1963-05-09,1.6458330154418945 +CAT,1963-05-10,1.6770830154418945 +CAT,1963-05-13,1.71875 +CAT,1963-05-14,1.7239580154418945 +CAT,1963-05-15,1.7291669845581055 +CAT,1963-05-16,1.7291669845581055 +CAT,1963-05-17,1.7291669845581055 +CAT,1963-05-20,1.734375 +CAT,1963-05-21,1.7239580154418945 +CAT,1963-05-22,1.71875 +CAT,1963-05-23,1.7552080154418945 +CAT,1963-05-24,1.765625 +CAT,1963-05-27,1.75 +CAT,1963-05-28,1.7760419845581055 +CAT,1963-05-29,1.796875 +CAT,1963-05-31,1.8489580154418945 +CAT,1963-06-03,1.90625 +CAT,1963-06-04,1.9166669845581055 +CAT,1963-06-05,1.921875 +CAT,1963-06-06,1.921875 +CAT,1963-06-07,1.875 +CAT,1963-06-10,1.8333330154418945 +CAT,1963-06-11,1.8125 +CAT,1963-06-12,1.8072919845581055 +CAT,1963-06-13,1.796875 +CAT,1963-06-14,1.8333330154418945 +CAT,1963-06-17,1.796875 +CAT,1963-06-18,1.8125 +CAT,1963-06-19,1.7916669845581055 +CAT,1963-06-20,1.8020830154418945 +CAT,1963-06-21,1.8229169845581055 +CAT,1963-06-24,1.8125 +CAT,1963-06-25,1.8125 +CAT,1963-06-26,1.8020830154418945 +CAT,1963-06-27,1.78125 +CAT,1963-06-28,1.796875 +CAT,1963-07-01,1.7708330154418945 +CAT,1963-07-02,1.8177080154418945 +CAT,1963-07-03,1.8541669845581055 +CAT,1963-07-05,1.8697919845581055 +CAT,1963-07-08,1.8697919845581055 +CAT,1963-07-09,1.8802080154418945 +CAT,1963-07-10,1.8854169845581055 +CAT,1963-07-11,1.9114580154418945 +CAT,1963-07-12,1.9010419845581055 +CAT,1963-07-15,1.875 +CAT,1963-07-16,1.8541669845581055 +CAT,1963-07-17,1.8541669845581055 +CAT,1963-07-18,1.8385419845581055 +CAT,1963-07-19,1.828125 +CAT,1963-07-22,1.8177080154418945 +CAT,1963-07-23,1.8020830154418945 +CAT,1963-07-24,1.796875 +CAT,1963-07-25,1.8020830154418945 +CAT,1963-07-26,1.75 +CAT,1963-07-29,1.7447919845581055 +CAT,1963-07-30,1.7864580154418945 +CAT,1963-07-31,1.8072919845581055 +CAT,1963-08-01,1.8177080154418945 +CAT,1963-08-02,1.8125 +CAT,1963-08-05,1.828125 +CAT,1963-08-06,1.828125 +CAT,1963-08-07,1.8125 +CAT,1963-08-08,1.8229169845581055 +CAT,1963-08-09,1.84375 +CAT,1963-08-12,1.8541669845581055 +CAT,1963-08-13,1.8541669845581055 +CAT,1963-08-14,1.8125 +CAT,1963-08-15,1.859375 +CAT,1963-08-16,1.8645830154418945 +CAT,1963-08-19,1.875 +CAT,1963-08-20,1.8854169845581055 +CAT,1963-08-21,1.8802080154418945 +CAT,1963-08-22,1.8802080154418945 +CAT,1963-08-23,1.8854169845581055 +CAT,1963-08-26,1.8802080154418945 +CAT,1963-08-27,1.8697919845581055 +CAT,1963-08-28,1.875 +CAT,1963-08-29,1.8802080154418945 +CAT,1963-08-30,1.8697919845581055 +CAT,1963-09-03,1.8541669845581055 +CAT,1963-09-04,1.8645830154418945 +CAT,1963-09-05,1.8541669845581055 +CAT,1963-09-06,1.8385419845581055 +CAT,1963-09-09,1.8125 +CAT,1963-09-10,1.8229169845581055 +CAT,1963-09-11,1.8385419845581055 +CAT,1963-09-12,1.8385419845581055 +CAT,1963-09-13,1.8385419845581055 +CAT,1963-09-16,1.8229169845581055 +CAT,1963-09-17,1.8385419845581055 +CAT,1963-09-18,1.7708330154418945 +CAT,1963-09-19,1.7864580154418945 +CAT,1963-09-20,1.828125 +CAT,1963-09-23,1.828125 +CAT,1963-09-24,1.8177080154418945 +CAT,1963-09-25,1.7864580154418945 +CAT,1963-09-26,1.734375 +CAT,1963-09-27,1.7760419845581055 +CAT,1963-09-30,1.8020830154418945 +CAT,1963-10-01,1.7864580154418945 +CAT,1963-10-02,1.7708330154418945 +CAT,1963-10-03,1.828125 +CAT,1963-10-04,1.8541669845581055 +CAT,1963-10-07,1.8177080154418945 +CAT,1963-10-08,1.8229169845581055 +CAT,1963-10-09,1.8229169845581055 +CAT,1963-10-10,1.8385419845581055 +CAT,1963-10-11,1.8697919845581055 +CAT,1963-10-14,1.828125 +CAT,1963-10-15,1.8125 +CAT,1963-10-16,1.8125 +CAT,1963-10-17,1.828125 +CAT,1963-10-18,1.8177080154418945 +CAT,1963-10-21,1.828125 +CAT,1963-10-22,1.7916669845581055 +CAT,1963-10-23,1.796875 +CAT,1963-10-24,1.8020830154418945 +CAT,1963-10-25,1.8541669845581055 +CAT,1963-10-28,1.9166669845581055 +CAT,1963-10-29,1.9739580154418945 +CAT,1963-10-30,1.96875 +CAT,1963-10-31,1.9375 +CAT,1963-11-01,1.9479169845581055 +CAT,1963-11-04,1.9427080154418945 +CAT,1963-11-06,1.9427080154418945 +CAT,1963-11-07,1.921875 +CAT,1963-11-08,1.9322919845581055 +CAT,1963-11-11,1.9583330154418945 +CAT,1963-11-12,1.9583330154418945 +CAT,1963-11-13,1.9583330154418945 +CAT,1963-11-14,1.953125 +CAT,1963-11-15,1.9635419845581055 +CAT,1963-11-18,1.9322919845581055 +CAT,1963-11-19,1.9166669845581055 +CAT,1963-11-20,1.9739580154418945 +CAT,1963-11-21,1.9375 +CAT,1963-11-22,1.8333330154418945 +CAT,1963-11-26,1.8802080154418945 +CAT,1963-11-27,1.890625 +CAT,1963-11-29,1.9635419845581055 +CAT,1963-12-02,1.9791669845581055 +CAT,1963-12-03,1.9791669845581055 +CAT,1963-12-04,2.0 +CAT,1963-12-05,2.015625 +CAT,1963-12-06,2.0364580154418945 +CAT,1963-12-09,2.0364580154418945 +CAT,1963-12-10,2.0104169845581055 +CAT,1963-12-11,1.96875 +CAT,1963-12-12,1.9791669845581055 +CAT,1963-12-13,1.9635419845581055 +CAT,1963-12-16,2.0 +CAT,1963-12-17,1.9895830154418945 +CAT,1963-12-18,2.0104169845581055 +CAT,1963-12-19,1.96875 +CAT,1963-12-20,1.9635419845581055 +CAT,1963-12-23,1.9791669845581055 +CAT,1963-12-24,1.96875 +CAT,1963-12-26,1.9739580154418945 +CAT,1963-12-27,2.0 +CAT,1963-12-30,2.0104169845581055 +CAT,1963-12-31,2.0 +CAT,1964-01-02,2.0364580154418945 +CAT,1964-01-03,2.03125 +CAT,1964-01-06,2.0416669845581055 +CAT,1964-01-07,2.046875 +CAT,1964-01-08,2.0520830154418945 +CAT,1964-01-09,2.0625 +CAT,1964-01-10,2.0885419845581055 +CAT,1964-01-13,2.1354169845581055 +CAT,1964-01-14,2.1614580154418945 +CAT,1964-01-15,2.1614580154418945 +CAT,1964-01-16,2.1458330154418945 +CAT,1964-01-17,2.1302080154418945 +CAT,1964-01-20,2.1197919845581055 +CAT,1964-01-21,2.125 +CAT,1964-01-22,2.1458330154418945 +CAT,1964-01-23,2.1666669845581055 +CAT,1964-01-24,2.15625 +CAT,1964-01-27,2.1822919845581055 +CAT,1964-01-28,2.1822919845581055 +CAT,1964-01-29,2.2083330154418945 +CAT,1964-01-30,2.1770830154418945 +CAT,1964-01-31,2.1822919845581055 +CAT,1964-02-03,2.109375 +CAT,1964-02-04,2.1197919845581055 +CAT,1964-02-05,2.1197919845581055 +CAT,1964-02-06,2.0989580154418945 +CAT,1964-02-07,2.1145830154418945 +CAT,1964-02-10,2.1041669845581055 +CAT,1964-02-11,2.1197919845581055 +CAT,1964-02-12,2.1041669845581055 +CAT,1964-02-13,2.1302080154418945 +CAT,1964-02-14,2.125 +CAT,1964-02-17,2.109375 +CAT,1964-02-18,2.109375 +CAT,1964-02-19,2.1197919845581055 +CAT,1964-02-20,2.1041669845581055 +CAT,1964-02-24,2.1041669845581055 +CAT,1964-02-25,2.1510419845581055 +CAT,1964-02-26,2.2291669845581055 +CAT,1964-02-27,2.2864580154418945 +CAT,1964-02-28,2.2604169845581055 +CAT,1964-03-02,2.2604169845581055 +CAT,1964-03-03,2.2916669845581055 +CAT,1964-03-04,2.3072919845581055 +CAT,1964-03-05,2.34375 +CAT,1964-03-06,2.4375 +CAT,1964-03-09,2.4375 +CAT,1964-03-10,2.4583330154418945 +CAT,1964-03-11,2.4791669845581055 +CAT,1964-03-12,2.46875 +CAT,1964-03-13,2.3854169845581055 +CAT,1964-03-16,2.4739580154418945 +CAT,1964-03-17,2.453125 +CAT,1964-03-18,2.4427080154418945 +CAT,1964-03-19,2.4791669845581055 +CAT,1964-03-20,2.4791669845581055 +CAT,1964-03-23,2.5104169845581055 +CAT,1964-03-24,2.5520830154418945 +CAT,1964-03-25,2.4947919845581055 +CAT,1964-03-26,2.4739580154418945 +CAT,1964-03-30,2.4635419845581055 +CAT,1964-03-31,2.5625 +CAT,1964-04-01,2.578125 +CAT,1964-04-02,2.6041669845581055 +CAT,1964-04-03,2.640625 +CAT,1964-04-06,2.6354169845581055 +CAT,1964-04-07,2.5885419845581055 +CAT,1964-04-08,2.578125 +CAT,1964-04-09,2.546875 +CAT,1964-04-10,2.5729169845581055 +CAT,1964-04-13,2.546875 +CAT,1964-04-14,2.5677080154418945 +CAT,1964-04-15,2.53125 +CAT,1964-04-16,2.5520830154418945 +CAT,1964-04-17,2.5572919845581055 +CAT,1964-04-20,2.5572919845581055 +CAT,1964-04-21,2.5833330154418945 +CAT,1964-04-22,2.5625 +CAT,1964-04-23,2.5729169845581055 +CAT,1964-04-24,2.5416669845581055 +CAT,1964-04-27,2.5208330154418945 +CAT,1964-04-28,2.4583330154418945 +CAT,1964-04-29,2.4895830154418945 +CAT,1964-04-30,2.5 +CAT,1964-05-01,2.4895830154418945 +CAT,1964-05-04,2.4375 +CAT,1964-05-05,2.4791669845581055 +CAT,1964-05-06,2.46875 +CAT,1964-05-07,2.4635419845581055 +CAT,1964-05-08,2.4583330154418945 +CAT,1964-05-11,2.4583330154418945 +CAT,1964-05-12,2.4791669845581055 +CAT,1964-05-13,2.4895830154418945 +CAT,1964-05-14,2.484375 +CAT,1964-05-15,2.5052080154418945 +CAT,1964-05-18,2.5052080154418945 +CAT,1964-05-19,2.5052080154418945 +CAT,1964-05-20,2.5364580154418945 +CAT,1964-05-21,2.5677080154418945 +CAT,1964-05-22,2.609375 +CAT,1964-05-25,2.6197919845581055 +CAT,1964-05-26,2.6197919845581055 +CAT,1964-05-27,2.59375 +CAT,1964-05-28,2.578125 +CAT,1964-06-01,2.59375 +CAT,1964-06-02,2.59375 +CAT,1964-06-03,2.59375 +CAT,1964-06-04,2.5677080154418945 +CAT,1964-06-05,2.5989580154418945 +CAT,1964-06-08,2.5833330154418945 +CAT,1964-06-09,2.5833330154418945 +CAT,1964-06-10,2.6041669845581055 +CAT,1964-06-11,2.6510419845581055 +CAT,1964-06-12,2.65625 +CAT,1964-06-15,2.6875 +CAT,1964-06-16,2.7135419845581055 +CAT,1964-06-17,2.703125 +CAT,1964-06-18,2.6927080154418945 +CAT,1964-06-19,2.671875 +CAT,1964-06-22,2.6875 +CAT,1964-06-23,2.703125 +CAT,1964-06-24,2.7239580154418945 +CAT,1964-06-25,2.7447919845581055 +CAT,1964-06-26,2.71875 +CAT,1964-06-29,2.7447919845581055 +CAT,1964-06-30,2.734375 +CAT,1964-07-01,2.7447919845581055 +CAT,1964-07-02,2.7604169845581055 +CAT,1964-07-06,2.8645830154418945 +CAT,1964-07-07,2.8645830154418945 +CAT,1964-07-08,2.9166669845581055 +CAT,1964-07-09,2.875 +CAT,1964-07-10,2.8854169845581055 +CAT,1964-07-13,2.8541669845581055 +CAT,1964-07-14,2.8541669845581055 +CAT,1964-07-15,2.8541669845581055 +CAT,1964-07-16,2.8645830154418945 +CAT,1964-07-17,2.8854169845581055 +CAT,1964-07-20,2.875 +CAT,1964-07-21,2.8645830154418945 +CAT,1964-07-22,2.8541669845581055 +CAT,1964-07-23,2.84375 +CAT,1964-07-24,2.7916669845581055 +CAT,1964-07-27,2.8020830154418945 +CAT,1964-07-28,2.7604169845581055 +CAT,1964-07-29,2.78125 +CAT,1964-07-30,2.8541669845581055 +CAT,1964-07-31,2.875 +CAT,1964-08-03,2.84375 +CAT,1964-08-04,2.6458330154418945 +CAT,1964-08-05,2.7916669845581055 +CAT,1964-08-06,2.7083330154418945 +CAT,1964-08-07,2.7291669845581055 +CAT,1964-08-10,2.71875 +CAT,1964-08-11,2.7395830154418945 +CAT,1964-08-12,2.78125 +CAT,1964-08-13,2.7708330154418945 +CAT,1964-08-14,2.7083330154418945 +CAT,1964-08-17,2.75 +CAT,1964-08-18,2.7395830154418945 +CAT,1964-08-19,2.7291669845581055 +CAT,1964-08-20,2.75 +CAT,1964-08-21,2.71875 +CAT,1964-08-24,2.7916669845581055 +CAT,1964-08-25,2.7708330154418945 +CAT,1964-08-26,2.8020830154418945 +CAT,1964-08-27,2.7708330154418945 +CAT,1964-08-28,2.78125 +CAT,1964-08-31,2.8125 +CAT,1964-09-01,2.8229169845581055 +CAT,1964-09-02,2.8229169845581055 +CAT,1964-09-03,2.8229169845581055 +CAT,1964-09-04,2.8541669845581055 +CAT,1964-09-08,2.8958330154418945 +CAT,1964-09-09,2.875 +CAT,1964-09-10,3.0104169845581055 +CAT,1964-09-11,3.0208330154418945 +CAT,1964-09-14,3.0 +CAT,1964-09-15,2.9895830154418945 +CAT,1964-09-16,3.0416669845581055 +CAT,1964-09-17,3.0833330154418945 +CAT,1964-09-18,3.0625 +CAT,1964-09-21,3.1458330154418945 +CAT,1964-09-22,3.125 +CAT,1964-09-23,3.0416669845581055 +CAT,1964-09-24,3.0208330154418945 +CAT,1964-09-25,2.96875 +CAT,1964-09-28,3.0 +CAT,1964-09-29,3.0 +CAT,1964-09-30,2.9583330154418945 +CAT,1964-10-01,2.9895830154418945 +CAT,1964-10-02,3.0104169845581055 +CAT,1964-10-05,3.0625 +CAT,1964-10-06,3.09375 +CAT,1964-10-07,3.0625 +CAT,1964-10-08,3.09375 +CAT,1964-10-09,3.0729169845581055 +CAT,1964-10-12,3.1041669845581055 +CAT,1964-10-13,3.1041669845581055 +CAT,1964-10-14,3.09375 +CAT,1964-10-15,2.9583330154418945 +CAT,1964-10-16,3.0520830154418945 +CAT,1964-10-19,3.0416669845581055 +CAT,1964-10-20,3.1458330154418945 +CAT,1964-10-21,3.15625 +CAT,1964-10-22,3.125 +CAT,1964-10-23,3.1666669845581055 +CAT,1964-10-26,3.1875 +CAT,1964-10-27,3.1041669845581055 +CAT,1964-10-28,3.0833330154418945 +CAT,1964-10-29,3.09375 +CAT,1964-10-30,3.1458330154418945 +CAT,1964-11-02,3.1875 +CAT,1964-11-04,3.21875 +CAT,1964-11-05,3.21875 +CAT,1964-11-06,3.21875 +CAT,1964-11-09,3.2708330154418945 +CAT,1964-11-10,3.2291669845581055 +CAT,1964-11-11,3.1979169845581055 +CAT,1964-11-12,3.2604169845581055 +CAT,1964-11-13,3.2708330154418945 +CAT,1964-11-16,3.21875 +CAT,1964-11-17,3.2708330154418945 +CAT,1964-11-18,3.34375 +CAT,1964-11-19,3.3125 +CAT,1964-11-20,3.3020830154418945 +CAT,1964-11-23,3.3645830154418945 +CAT,1964-11-24,3.4166669845581055 +CAT,1964-11-25,3.5104169845581055 +CAT,1964-11-27,3.5833330154418945 +CAT,1964-11-30,3.5 +CAT,1964-12-01,3.375 +CAT,1964-12-02,3.40625 +CAT,1964-12-03,3.4166669845581055 +CAT,1964-12-04,3.4375 +CAT,1964-12-07,3.4270830154418945 +CAT,1964-12-08,3.4166669845581055 +CAT,1964-12-09,3.4166669845581055 +CAT,1964-12-10,3.4270830154418945 +CAT,1964-12-11,3.4375 +CAT,1964-12-14,3.3020830154418945 +CAT,1964-12-15,3.2395830154418945 +CAT,1964-12-16,3.375 +CAT,1964-12-17,3.40625 +CAT,1964-12-18,3.5104169845581055 +CAT,1964-12-21,3.5416669845581055 +CAT,1964-12-22,3.5625 +CAT,1964-12-23,3.5416669845581055 +CAT,1964-12-24,3.5 +CAT,1964-12-28,3.3958330154418945 +CAT,1964-12-29,3.3854169845581055 +CAT,1964-12-30,3.4270830154418945 +CAT,1964-12-31,3.4375 +CAT,1965-01-04,3.40625 +CAT,1965-01-05,3.3645830154418945 +CAT,1965-01-06,3.3854169845581055 +CAT,1965-01-07,3.40625 +CAT,1965-01-08,3.4479169845581055 +CAT,1965-01-11,3.3854169845581055 +CAT,1965-01-12,3.4375 +CAT,1965-01-13,3.4270830154418945 +CAT,1965-01-14,3.3541669845581055 +CAT,1965-01-15,3.4166669845581055 +CAT,1965-01-18,3.3958330154418945 +CAT,1965-01-19,3.4270830154418945 +CAT,1965-01-20,3.4375 +CAT,1965-01-21,3.4166669845581055 +CAT,1965-01-22,3.4166669845581055 +CAT,1965-01-25,3.40625 +CAT,1965-01-26,3.375 +CAT,1965-01-27,3.40625 +CAT,1965-01-28,3.40625 +CAT,1965-01-29,3.3854169845581055 +CAT,1965-02-01,3.375 +CAT,1965-02-02,3.34375 +CAT,1965-02-03,3.3645830154418945 +CAT,1965-02-04,3.375 +CAT,1965-02-05,3.3854169845581055 +CAT,1965-02-08,3.4270830154418945 +CAT,1965-02-09,3.4791669845581055 +CAT,1965-02-10,3.4270830154418945 +CAT,1965-02-11,3.4375 +CAT,1965-02-12,3.4791669845581055 +CAT,1965-02-15,3.5104169845581055 +CAT,1965-02-16,3.5416669845581055 +CAT,1965-02-17,3.5625 +CAT,1965-02-18,3.59375 +CAT,1965-02-19,3.6041669845581055 +CAT,1965-02-23,3.65625 +CAT,1965-02-24,3.6666669845581055 +CAT,1965-02-25,3.6458330154418945 +CAT,1965-02-26,3.6875 +CAT,1965-03-01,3.6458330154418945 +CAT,1965-03-02,3.6354169845581055 +CAT,1965-03-03,3.65625 +CAT,1965-03-04,3.6145830154418945 +CAT,1965-03-05,3.5416669845581055 +CAT,1965-03-08,3.5625 +CAT,1965-03-09,3.5833330154418945 +CAT,1965-03-10,3.625 +CAT,1965-03-11,3.59375 +CAT,1965-03-12,3.6041669845581055 +CAT,1965-03-15,3.59375 +CAT,1965-03-16,3.5625 +CAT,1965-03-17,3.3958330154418945 +CAT,1965-03-18,3.2708330154418945 +CAT,1965-03-19,3.3333330154418945 +CAT,1965-03-22,3.3229169845581055 +CAT,1965-03-23,3.3333330154418945 +CAT,1965-03-24,3.28125 +CAT,1965-03-25,3.2604169845581055 +CAT,1965-03-26,3.21875 +CAT,1965-03-29,3.2708330154418945 +CAT,1965-03-30,3.28125 +CAT,1965-03-31,3.3958330154418945 +CAT,1965-04-01,3.4895830154418945 +CAT,1965-04-02,3.4375 +CAT,1965-04-05,3.3854169845581055 +CAT,1965-04-06,3.4270830154418945 +CAT,1965-04-07,3.375 +CAT,1965-04-08,3.3958330154418945 +CAT,1965-04-09,3.3854169845581055 +CAT,1965-04-12,3.4166669845581055 +CAT,1965-04-13,3.3541669845581055 +CAT,1965-04-14,3.4166669845581055 +CAT,1965-04-15,3.5416669845581055 +CAT,1965-04-19,3.5729169845581055 +CAT,1965-04-20,3.65625 +CAT,1965-04-21,3.65625 +CAT,1965-04-22,3.7291669845581055 +CAT,1965-04-23,3.8020830154418945 +CAT,1965-04-26,3.90625 +CAT,1965-04-27,3.96875 +CAT,1965-04-28,3.9270830154418945 +CAT,1965-04-29,3.78125 +CAT,1965-04-30,3.8125 +CAT,1965-05-03,3.8645830154418945 +CAT,1965-05-04,3.8645830154418945 +CAT,1965-05-05,3.8333330154418945 +CAT,1965-05-06,3.8333330154418945 +CAT,1965-05-07,3.90625 +CAT,1965-05-10,3.9166669845581055 +CAT,1965-05-11,3.84375 +CAT,1965-05-12,3.8854169845581055 +CAT,1965-05-13,3.8645830154418945 +CAT,1965-05-14,3.8125 +CAT,1965-05-17,3.8854169845581055 +CAT,1965-05-18,3.9166669845581055 +CAT,1965-05-19,3.90625 +CAT,1965-05-20,3.9166669845581055 +CAT,1965-05-21,3.8854169845581055 +CAT,1965-05-24,3.8333330154418945 +CAT,1965-05-25,3.8229169845581055 +CAT,1965-05-26,3.7708330154418945 +CAT,1965-05-27,3.65625 +CAT,1965-05-28,3.6875 +CAT,1965-06-01,3.6875 +CAT,1965-06-02,3.6145830154418945 +CAT,1965-06-03,3.5625 +CAT,1965-06-04,3.53125 +CAT,1965-06-07,3.5520830154418945 +CAT,1965-06-08,3.5520830154418945 +CAT,1965-06-09,3.5104169845581055 +CAT,1965-06-10,3.5104169845581055 +CAT,1965-06-11,3.5729169845581055 +CAT,1965-06-14,3.5833330154418945 +CAT,1965-06-15,3.6145830154418945 +CAT,1965-06-16,3.75 +CAT,1965-06-17,3.7083330154418945 +CAT,1965-06-18,3.6875 +CAT,1965-06-21,3.6875 +CAT,1965-06-22,3.6875 +CAT,1965-06-23,3.625 +CAT,1965-06-24,3.4791669845581055 +CAT,1965-06-25,3.3958330154418945 +CAT,1965-06-28,3.3125 +CAT,1965-06-29,3.4166669845581055 +CAT,1965-06-30,3.5833330154418945 +CAT,1965-07-01,3.5208330154418945 +CAT,1965-07-02,3.59375 +CAT,1965-07-06,3.5625 +CAT,1965-07-07,3.5104169845581055 +CAT,1965-07-08,3.5416669845581055 +CAT,1965-07-09,3.5520830154418945 +CAT,1965-07-12,3.6145830154418945 +CAT,1965-07-13,3.6145830154418945 +CAT,1965-07-14,3.5416669845581055 +CAT,1965-07-15,3.4791669845581055 +CAT,1965-07-16,3.5 +CAT,1965-07-19,3.46875 +CAT,1965-07-20,3.3854169845581055 +CAT,1965-07-21,3.3125 +CAT,1965-07-22,3.3229169845581055 +CAT,1965-07-23,3.2916669845581055 +CAT,1965-07-26,3.2604169845581055 +CAT,1965-07-27,3.2604169845581055 +CAT,1965-07-28,3.25 +CAT,1965-07-29,3.3541669845581055 +CAT,1965-07-30,3.4375 +CAT,1965-08-02,3.4375 +CAT,1965-08-03,3.3854169845581055 +CAT,1965-08-04,3.4270830154418945 +CAT,1965-08-05,3.4375 +CAT,1965-08-06,3.4166669845581055 +CAT,1965-08-09,3.4270830154418945 +CAT,1965-08-10,3.4270830154418945 +CAT,1965-08-11,3.4895830154418945 +CAT,1965-08-12,3.625 +CAT,1965-08-13,3.6666669845581055 +CAT,1965-08-16,3.625 +CAT,1965-08-17,3.5208330154418945 +CAT,1965-08-18,3.5833330154418945 +CAT,1965-08-19,3.5729169845581055 +CAT,1965-08-20,3.6145830154418945 +CAT,1965-08-23,3.5833330154418945 +CAT,1965-08-24,3.65625 +CAT,1965-08-25,3.59375 +CAT,1965-08-26,3.59375 +CAT,1965-08-27,3.6145830154418945 +CAT,1965-08-30,3.6458330154418945 +CAT,1965-08-31,3.65625 +CAT,1965-09-01,3.625 +CAT,1965-09-02,3.5833330154418945 +CAT,1965-09-03,3.5833330154418945 +CAT,1965-09-07,3.5625 +CAT,1965-09-08,3.59375 +CAT,1965-09-09,3.625 +CAT,1965-09-10,3.6354169845581055 +CAT,1965-09-13,3.6041669845581055 +CAT,1965-09-14,3.6041669845581055 +CAT,1965-09-15,3.6458330154418945 +CAT,1965-09-16,3.6875 +CAT,1965-09-17,3.71875 +CAT,1965-09-20,3.7604169845581055 +CAT,1965-09-21,3.8333330154418945 +CAT,1965-09-22,3.9583330154418945 +CAT,1965-09-23,3.9375 +CAT,1965-09-24,3.9583330154418945 +CAT,1965-09-27,4.0 +CAT,1965-09-28,3.9791669845581055 +CAT,1965-09-29,3.875 +CAT,1965-09-30,3.8958330154418945 +CAT,1965-10-01,3.9375 +CAT,1965-10-04,3.8125 +CAT,1965-10-05,3.8645830154418945 +CAT,1965-10-06,3.8854169845581055 +CAT,1965-10-07,3.875 +CAT,1965-10-08,3.8229169845581055 +CAT,1965-10-11,3.8229169845581055 +CAT,1965-10-12,3.8958330154418945 +CAT,1965-10-13,3.8958330154418945 +CAT,1965-10-14,3.90625 +CAT,1965-10-15,3.8541669845581055 +CAT,1965-10-18,3.8958330154418945 +CAT,1965-10-19,3.8854169845581055 +CAT,1965-10-20,3.9479169845581055 +CAT,1965-10-21,3.9895830154418945 +CAT,1965-10-22,4.0625 +CAT,1965-10-25,4.0625 +CAT,1965-10-26,4.09375 +CAT,1965-10-27,4.0729169845581055 +CAT,1965-10-28,4.0104169845581055 +CAT,1965-10-29,4.125 +CAT,1965-11-01,4.1145830154418945 +CAT,1965-11-03,4.15625 +CAT,1965-11-04,4.1145830154418945 +CAT,1965-11-05,4.1145830154418945 +CAT,1965-11-08,4.0625 +CAT,1965-11-09,4.0416669845581055 +CAT,1965-11-10,4.09375 +CAT,1965-11-11,4.1145830154418945 +CAT,1965-11-12,4.1458330154418945 +CAT,1965-11-15,4.15625 +CAT,1965-11-16,4.1354169845581055 +CAT,1965-11-17,4.1458330154418945 +CAT,1965-11-18,4.1041669845581055 +CAT,1965-11-19,4.1354169845581055 +CAT,1965-11-22,4.125 +CAT,1965-11-23,4.1666669845581055 +CAT,1965-11-24,4.1666669845581055 +CAT,1965-11-26,4.3125 +CAT,1965-11-29,4.4583330154418945 +CAT,1965-11-30,4.4270830154418945 +CAT,1965-12-01,4.2916669845581055 +CAT,1965-12-02,4.3020830154418945 +CAT,1965-12-03,4.21875 +CAT,1965-12-06,4.1145830154418945 +CAT,1965-12-07,4.125 +CAT,1965-12-08,4.2083330154418945 +CAT,1965-12-09,4.21875 +CAT,1965-12-10,4.375 +CAT,1965-12-13,4.2708330154418945 +CAT,1965-12-14,4.2395830154418945 +CAT,1965-12-15,4.21875 +CAT,1965-12-16,4.2083330154418945 +CAT,1965-12-17,4.2291669845581055 +CAT,1965-12-20,4.2395830154418945 +CAT,1965-12-21,4.25 +CAT,1965-12-22,4.28125 +CAT,1965-12-23,4.25 +CAT,1965-12-27,4.1770830154418945 +CAT,1965-12-28,4.1770830154418945 +CAT,1965-12-29,4.1666669845581055 +CAT,1965-12-30,4.125 +CAT,1965-12-31,4.1458330154418945 +CAT,1966-01-03,4.0729169845581055 +CAT,1966-01-04,4.09375 +CAT,1966-01-05,4.1145830154418945 +CAT,1966-01-06,4.1354169845581055 +CAT,1966-01-07,4.15625 +CAT,1966-01-10,4.2395830154418945 +CAT,1966-01-11,4.2291669845581055 +CAT,1966-01-12,4.1145830154418945 +CAT,1966-01-13,4.0833330154418945 +CAT,1966-01-14,4.1145830154418945 +CAT,1966-01-17,4.1041669845581055 +CAT,1966-01-18,4.09375 +CAT,1966-01-19,4.1145830154418945 +CAT,1966-01-20,4.0625 +CAT,1966-01-21,4.0833330154418945 +CAT,1966-01-24,4.0729169845581055 +CAT,1966-01-25,4.0833330154418945 +CAT,1966-01-26,4.0729169845581055 +CAT,1966-01-27,4.0416669845581055 +CAT,1966-01-28,4.09375 +CAT,1966-01-31,4.1041669845581055 +CAT,1966-02-01,4.0520830154418945 +CAT,1966-02-02,4.0 +CAT,1966-02-03,3.9583330154418945 +CAT,1966-02-04,3.9166669845581055 +CAT,1966-02-07,3.8125 +CAT,1966-02-08,3.78125 +CAT,1966-02-09,3.8854169845581055 +CAT,1966-02-10,3.9166669845581055 +CAT,1966-02-11,3.8958330154418945 +CAT,1966-02-14,3.9375 +CAT,1966-02-15,3.8645830154418945 +CAT,1966-02-16,3.8645830154418945 +CAT,1966-02-17,3.875 +CAT,1966-02-18,3.875 +CAT,1966-02-21,3.8854169845581055 +CAT,1966-02-23,3.90625 +CAT,1966-02-24,3.875 +CAT,1966-02-25,3.84375 +CAT,1966-02-28,3.8020830154418945 +CAT,1966-03-01,3.8020830154418945 +CAT,1966-03-02,3.78125 +CAT,1966-03-03,3.7395830154418945 +CAT,1966-03-04,3.7291669845581055 +CAT,1966-03-07,3.6354169845581055 +CAT,1966-03-08,3.5833330154418945 +CAT,1966-03-09,3.65625 +CAT,1966-03-10,3.6770830154418945 +CAT,1966-03-11,3.7291669845581055 +CAT,1966-03-14,3.7291669845581055 +CAT,1966-03-15,3.75 +CAT,1966-03-16,3.7604169845581055 +CAT,1966-03-17,3.7291669845581055 +CAT,1966-03-18,3.8229169845581055 +CAT,1966-03-21,3.8333330154418945 +CAT,1966-03-22,3.7916669845581055 +CAT,1966-03-23,3.78125 +CAT,1966-03-24,3.8229169845581055 +CAT,1966-03-25,3.8541669845581055 +CAT,1966-03-28,3.8125 +CAT,1966-03-29,3.8229169845581055 +CAT,1966-03-30,3.8229169845581055 +CAT,1966-03-31,3.8854169845581055 +CAT,1966-04-01,3.8125 +CAT,1966-04-04,3.7708330154418945 +CAT,1966-04-05,3.8229169845581055 +CAT,1966-04-06,3.8125 +CAT,1966-04-07,3.84375 +CAT,1966-04-11,3.8125 +CAT,1966-04-12,3.8229169845581055 +CAT,1966-04-13,3.7916669845581055 +CAT,1966-04-14,3.8229169845581055 +CAT,1966-04-15,3.8020830154418945 +CAT,1966-04-18,3.78125 +CAT,1966-04-19,3.75 +CAT,1966-04-20,3.6979169845581055 +CAT,1966-04-21,3.71875 +CAT,1966-04-22,3.6875 +CAT,1966-04-25,3.5729169845581055 +CAT,1966-04-26,3.5104169845581055 +CAT,1966-04-27,3.4895830154418945 +CAT,1966-04-28,3.4375 +CAT,1966-04-29,3.4583330154418945 +CAT,1966-05-02,3.4375 +CAT,1966-05-03,3.3854169845581055 +CAT,1966-05-04,3.375 +CAT,1966-05-05,3.3645830154418945 +CAT,1966-05-06,3.375 +CAT,1966-05-09,3.3229169845581055 +CAT,1966-05-10,3.34375 +CAT,1966-05-11,3.46875 +CAT,1966-05-12,3.4479169845581055 +CAT,1966-05-13,3.4479169845581055 +CAT,1966-05-16,3.4479169845581055 +CAT,1966-05-17,3.3854169845581055 +CAT,1966-05-18,3.4375 +CAT,1966-05-19,3.5833330154418945 +CAT,1966-05-20,3.6979169845581055 +CAT,1966-05-23,3.6770830154418945 +CAT,1966-05-24,3.625 +CAT,1966-05-25,3.53125 +CAT,1966-05-26,3.4583330154418945 +CAT,1966-05-27,3.5625 +CAT,1966-05-31,3.5625 +CAT,1966-06-01,3.5104169845581055 +CAT,1966-06-02,3.4375 +CAT,1966-06-03,3.4166669845581055 +CAT,1966-06-06,3.3958330154418945 +CAT,1966-06-07,3.3541669845581055 +CAT,1966-06-08,3.34375 +CAT,1966-06-09,3.40625 +CAT,1966-06-10,3.4583330154418945 +CAT,1966-06-13,3.4375 +CAT,1966-06-14,3.4583330154418945 +CAT,1966-06-15,3.4479169845581055 +CAT,1966-06-16,3.4479169845581055 +CAT,1966-06-17,3.4895830154418945 +CAT,1966-06-20,3.4895830154418945 +CAT,1966-06-21,3.53125 +CAT,1966-06-22,3.5729169845581055 +CAT,1966-06-23,3.5729169845581055 +CAT,1966-06-24,3.53125 +CAT,1966-06-27,3.5520830154418945 +CAT,1966-06-28,3.5208330154418945 +CAT,1966-06-29,3.4791669845581055 +CAT,1966-06-30,3.4583330154418945 +CAT,1966-07-01,3.3854169845581055 +CAT,1966-07-05,3.3958330154418945 +CAT,1966-07-06,3.3958330154418945 +CAT,1966-07-07,3.3541669845581055 +CAT,1966-07-08,3.34375 +CAT,1966-07-11,3.3229169845581055 +CAT,1966-07-12,3.2395830154418945 +CAT,1966-07-13,3.1666669845581055 +CAT,1966-07-14,3.1666669845581055 +CAT,1966-07-15,3.1354169845581055 +CAT,1966-07-18,3.1666669845581055 +CAT,1966-07-19,3.1770830154418945 +CAT,1966-07-20,3.1458330154418945 +CAT,1966-07-21,3.125 +CAT,1966-07-22,3.1354169845581055 +CAT,1966-07-25,3.0625 +CAT,1966-07-26,3.0625 +CAT,1966-07-27,3.1041669845581055 +CAT,1966-07-28,3.0729169845581055 +CAT,1966-07-29,3.09375 +CAT,1966-08-01,2.9791669845581055 +CAT,1966-08-02,3.0208330154418945 +CAT,1966-08-03,3.0729169845581055 +CAT,1966-08-04,3.09375 +CAT,1966-08-05,3.125 +CAT,1966-08-08,3.1875 +CAT,1966-08-09,3.15625 +CAT,1966-08-10,3.1666669845581055 +CAT,1966-08-11,3.1458330154418945 +CAT,1966-08-12,3.1666669845581055 +CAT,1966-08-15,3.1875 +CAT,1966-08-16,3.1458330154418945 +CAT,1966-08-17,3.1041669845581055 +CAT,1966-08-18,3.0416669845581055 +CAT,1966-08-19,3.0729169845581055 +CAT,1966-08-22,3.0520830154418945 +CAT,1966-08-23,3.09375 +CAT,1966-08-24,3.09375 +CAT,1966-08-25,3.09375 +CAT,1966-08-26,3.0104169845581055 +CAT,1966-08-29,2.9166669845581055 +CAT,1966-08-30,2.9166669845581055 +CAT,1966-08-31,3.0 +CAT,1966-09-01,2.9583330154418945 +CAT,1966-09-02,2.9166669845581055 +CAT,1966-09-06,2.9166669845581055 +CAT,1966-09-07,2.8854169845581055 +CAT,1966-09-08,2.8541669845581055 +CAT,1966-09-09,2.90625 +CAT,1966-09-12,2.9270830154418945 +CAT,1966-09-13,2.9375 +CAT,1966-09-14,2.9791669845581055 +CAT,1966-09-15,3.0833330154418945 +CAT,1966-09-16,3.15625 +CAT,1966-09-19,3.1979169845581055 +CAT,1966-09-20,3.1770830154418945 +CAT,1966-09-21,3.0 +CAT,1966-09-22,2.9895830154418945 +CAT,1966-09-23,2.96875 +CAT,1966-09-26,2.9479169845581055 +CAT,1966-09-27,2.9479169845581055 +CAT,1966-09-28,2.90625 +CAT,1966-09-29,2.875 +CAT,1966-09-30,2.8541669845581055 +CAT,1966-10-03,2.8541669845581055 +CAT,1966-10-04,2.8333330154418945 +CAT,1966-10-05,2.8333330154418945 +CAT,1966-10-06,2.8125 +CAT,1966-10-07,2.8645830154418945 +CAT,1966-10-10,2.8645830154418945 +CAT,1966-10-11,2.8541669845581055 +CAT,1966-10-12,2.8645830154418945 +CAT,1966-10-13,2.84375 +CAT,1966-10-14,2.8229169845581055 +CAT,1966-10-17,2.8229169845581055 +CAT,1966-10-18,2.8125 +CAT,1966-10-19,2.8020830154418945 +CAT,1966-10-20,2.8333330154418945 +CAT,1966-10-21,2.8020830154418945 +CAT,1966-10-24,2.84375 +CAT,1966-10-25,2.8229169845581055 +CAT,1966-10-26,2.8229169845581055 +CAT,1966-10-27,2.8854169845581055 +CAT,1966-10-28,2.90625 +CAT,1966-10-31,2.9166669845581055 +CAT,1966-11-01,2.9166669845581055 +CAT,1966-11-02,2.9583330154418945 +CAT,1966-11-03,2.9479169845581055 +CAT,1966-11-04,3.0208330154418945 +CAT,1966-11-07,3.1875 +CAT,1966-11-09,3.1458330154418945 +CAT,1966-11-10,3.09375 +CAT,1966-11-11,3.0625 +CAT,1966-11-14,3.1354169845581055 +CAT,1966-11-15,3.2291669845581055 +CAT,1966-11-16,3.4791669845581055 +CAT,1966-11-17,3.3958330154418945 +CAT,1966-11-18,3.25 +CAT,1966-11-21,3.21875 +CAT,1966-11-22,3.21875 +CAT,1966-11-23,3.2291669845581055 +CAT,1966-11-25,3.25 +CAT,1966-11-28,3.1979169845581055 +CAT,1966-11-29,3.1041669845581055 +CAT,1966-11-30,3.0833330154418945 +CAT,1966-12-01,2.9791669845581055 +CAT,1966-12-02,3.0 +CAT,1966-12-05,3.03125 +CAT,1966-12-06,3.0208330154418945 +CAT,1966-12-07,3.0208330154418945 +CAT,1966-12-08,3.0625 +CAT,1966-12-09,3.1354169845581055 +CAT,1966-12-12,3.0625 +CAT,1966-12-13,3.03125 +CAT,1966-12-14,3.0729169845581055 +CAT,1966-12-15,3.0104169845581055 +CAT,1966-12-16,2.9791669845581055 +CAT,1966-12-19,2.90625 +CAT,1966-12-20,2.9375 +CAT,1966-12-21,2.96875 +CAT,1966-12-22,3.0 +CAT,1966-12-23,3.0520830154418945 +CAT,1966-12-27,3.0625 +CAT,1966-12-28,2.9270830154418945 +CAT,1966-12-29,3.03125 +CAT,1966-12-30,2.9166669845581055 +CAT,1967-01-03,2.8645830154418945 +CAT,1967-01-04,2.8854169845581055 +CAT,1967-01-05,2.9791669845581055 +CAT,1967-01-06,3.1458330154418945 +CAT,1967-01-09,3.1770830154418945 +CAT,1967-01-10,3.3333330154418945 +CAT,1967-01-11,3.28125 +CAT,1967-01-12,3.15625 +CAT,1967-01-13,3.0416669845581055 +CAT,1967-01-16,3.0104169845581055 +CAT,1967-01-17,3.0416669845581055 +CAT,1967-01-18,3.0625 +CAT,1967-01-19,3.1145830154418945 +CAT,1967-01-20,3.0833330154418945 +CAT,1967-01-23,3.0208330154418945 +CAT,1967-01-24,3.1041669845581055 +CAT,1967-01-25,3.1041669845581055 +CAT,1967-01-26,3.1979169845581055 +CAT,1967-01-27,3.2395830154418945 +CAT,1967-01-30,3.28125 +CAT,1967-01-31,3.3333330154418945 +CAT,1967-02-01,3.25 +CAT,1967-02-02,3.2604169845581055 +CAT,1967-02-03,3.3020830154418945 +CAT,1967-02-06,3.3229169845581055 +CAT,1967-02-07,3.3333330154418945 +CAT,1967-02-08,3.2916669845581055 +CAT,1967-02-09,3.3020830154418945 +CAT,1967-02-10,3.3020830154418945 +CAT,1967-02-13,3.25 +CAT,1967-02-14,3.2291669845581055 +CAT,1967-02-15,3.25 +CAT,1967-02-16,3.2395830154418945 +CAT,1967-02-17,3.2291669845581055 +CAT,1967-02-20,3.2291669845581055 +CAT,1967-02-21,3.1979169845581055 +CAT,1967-02-23,3.1770830154418945 +CAT,1967-02-24,3.1354169845581055 +CAT,1967-02-27,3.0833330154418945 +CAT,1967-02-28,3.0208330154418945 +CAT,1967-03-01,3.09375 +CAT,1967-03-02,3.1354169845581055 +CAT,1967-03-03,3.1666669845581055 +CAT,1967-03-06,3.2291669845581055 +CAT,1967-03-07,3.2916669845581055 +CAT,1967-03-08,3.3541669845581055 +CAT,1967-03-09,3.3541669845581055 +CAT,1967-03-10,3.3854169845581055 +CAT,1967-03-13,3.4583330154418945 +CAT,1967-03-14,3.5520830154418945 +CAT,1967-03-15,3.625 +CAT,1967-03-16,3.6875 +CAT,1967-03-17,3.7291669845581055 +CAT,1967-03-20,3.7916669845581055 +CAT,1967-03-21,3.84375 +CAT,1967-03-22,3.90625 +CAT,1967-03-23,3.875 +CAT,1967-03-27,3.6458330154418945 +CAT,1967-03-28,3.7291669845581055 +CAT,1967-03-29,3.7083330154418945 +CAT,1967-03-30,3.6979169845581055 +CAT,1967-03-31,3.6666669845581055 +CAT,1967-04-03,3.625 +CAT,1967-04-04,3.6354169845581055 +CAT,1967-04-05,3.6458330154418945 +CAT,1967-04-06,3.6770830154418945 +CAT,1967-04-07,3.6145830154418945 +CAT,1967-04-10,3.5208330154418945 +CAT,1967-04-11,3.5208330154418945 +CAT,1967-04-12,3.5729169845581055 +CAT,1967-04-13,3.6041669845581055 +CAT,1967-04-14,3.65625 +CAT,1967-04-17,3.7083330154418945 +CAT,1967-04-18,3.75 +CAT,1967-04-19,3.7083330154418945 +CAT,1967-04-20,3.8125 +CAT,1967-04-21,3.8645830154418945 +CAT,1967-04-24,4.0729169845581055 +CAT,1967-04-25,4.0625 +CAT,1967-04-26,4.0416669845581055 +CAT,1967-04-27,4.0729169845581055 +CAT,1967-04-28,4.09375 +CAT,1967-05-01,4.0520830154418945 +CAT,1967-05-02,4.0520830154418945 +CAT,1967-05-03,4.1354169845581055 +CAT,1967-05-04,4.1354169845581055 +CAT,1967-05-05,3.96875 +CAT,1967-05-08,3.8854169845581055 +CAT,1967-05-09,3.8333330154418945 +CAT,1967-05-10,3.8020830154418945 +CAT,1967-05-11,3.9583330154418945 +CAT,1967-05-12,4.0 +CAT,1967-05-15,3.9270830154418945 +CAT,1967-05-16,3.8645830154418945 +CAT,1967-05-17,3.71875 +CAT,1967-05-18,3.6979169845581055 +CAT,1967-05-19,3.6666669845581055 +CAT,1967-05-22,3.6875 +CAT,1967-05-23,3.7291669845581055 +CAT,1967-05-24,3.7291669845581055 +CAT,1967-05-25,3.75 +CAT,1967-05-26,3.75 +CAT,1967-05-29,3.78125 +CAT,1967-05-31,3.7708330154418945 +CAT,1967-06-01,3.7395830154418945 +CAT,1967-06-02,3.7604169845581055 +CAT,1967-06-05,3.7604169845581055 +CAT,1967-06-06,3.7291669845581055 +CAT,1967-06-07,3.6770830154418945 +CAT,1967-06-08,3.625 +CAT,1967-06-09,3.5625 +CAT,1967-06-12,3.6145830154418945 +CAT,1967-06-13,3.6041669845581055 +CAT,1967-06-14,3.59375 +CAT,1967-06-15,3.5416669845581055 +CAT,1967-06-16,3.5416669845581055 +CAT,1967-06-19,3.53125 +CAT,1967-06-20,3.6145830154418945 +CAT,1967-06-21,3.6770830154418945 +CAT,1967-06-22,3.6770830154418945 +CAT,1967-06-23,3.6979169845581055 +CAT,1967-06-26,3.6875 +CAT,1967-06-27,3.6875 +CAT,1967-06-28,3.6666669845581055 +CAT,1967-06-29,3.7395830154418945 +CAT,1967-06-30,3.7083330154418945 +CAT,1967-07-03,3.6875 +CAT,1967-07-05,3.75 +CAT,1967-07-06,3.7708330154418945 +CAT,1967-07-07,3.8541669845581055 +CAT,1967-07-10,3.875 +CAT,1967-07-11,3.9166669845581055 +CAT,1967-07-12,3.8333330154418945 +CAT,1967-07-13,3.7604169845581055 +CAT,1967-07-14,3.8229169845581055 +CAT,1967-07-17,3.8229169845581055 +CAT,1967-07-18,3.8333330154418945 +CAT,1967-07-19,3.8125 +CAT,1967-07-20,3.8229169845581055 +CAT,1967-07-21,3.9166669845581055 +CAT,1967-07-24,3.90625 +CAT,1967-07-25,3.9791669845581055 +CAT,1967-07-26,4.0 +CAT,1967-07-27,3.9895830154418945 +CAT,1967-07-28,3.9791669845581055 +CAT,1967-07-31,3.9479169845581055 +CAT,1967-08-01,3.9479169845581055 +CAT,1967-08-02,4.0 +CAT,1967-08-03,4.0520830154418945 +CAT,1967-08-04,4.1458330154418945 +CAT,1967-08-07,4.1666669845581055 +CAT,1967-08-08,4.0833330154418945 +CAT,1967-08-09,4.0625 +CAT,1967-08-10,4.0416669845581055 +CAT,1967-08-11,4.0520830154418945 +CAT,1967-08-14,4.09375 +CAT,1967-08-15,4.09375 +CAT,1967-08-16,4.0520830154418945 +CAT,1967-08-17,4.1041669845581055 +CAT,1967-08-18,4.0520830154418945 +CAT,1967-08-21,3.9583330154418945 +CAT,1967-08-22,3.9166669845581055 +CAT,1967-08-23,3.8854169845581055 +CAT,1967-08-24,3.7916669845581055 +CAT,1967-08-25,3.6875 +CAT,1967-08-28,3.7708330154418945 +CAT,1967-08-29,3.7708330154418945 +CAT,1967-08-30,3.8645830154418945 +CAT,1967-08-31,3.8854169845581055 +CAT,1967-09-01,3.8541669845581055 +CAT,1967-09-05,3.7708330154418945 +CAT,1967-09-06,3.75 +CAT,1967-09-07,3.78125 +CAT,1967-09-08,3.9166669845581055 +CAT,1967-09-11,3.9583330154418945 +CAT,1967-09-12,4.0104169845581055 +CAT,1967-09-13,3.7916669845581055 +CAT,1967-09-14,3.9166669845581055 +CAT,1967-09-15,3.9479169845581055 +CAT,1967-09-18,4.1041669845581055 +CAT,1967-09-19,4.1041669845581055 +CAT,1967-09-20,4.125 +CAT,1967-09-21,4.1041669845581055 +CAT,1967-09-22,4.125 +CAT,1967-09-25,4.15625 +CAT,1967-09-26,4.0833330154418945 +CAT,1967-09-27,4.0416669845581055 +CAT,1967-09-28,3.9166669845581055 +CAT,1967-09-29,3.9583330154418945 +CAT,1967-10-02,3.9270830154418945 +CAT,1967-10-03,3.8958330154418945 +CAT,1967-10-04,3.8645830154418945 +CAT,1967-10-05,3.84375 +CAT,1967-10-06,3.8541669845581055 +CAT,1967-10-09,3.8125 +CAT,1967-10-10,3.75 +CAT,1967-10-11,3.6354169845581055 +CAT,1967-10-12,3.6458330154418945 +CAT,1967-10-13,3.625 +CAT,1967-10-16,3.5729169845581055 +CAT,1967-10-17,3.5833330154418945 +CAT,1967-10-18,3.5729169845581055 +CAT,1967-10-19,3.5416669845581055 +CAT,1967-10-20,3.6145830154418945 +CAT,1967-10-23,3.6458330154418945 +CAT,1967-10-24,3.6354169845581055 +CAT,1967-10-25,3.7083330154418945 +CAT,1967-10-26,3.8020830154418945 +CAT,1967-10-27,3.6979169845581055 +CAT,1967-10-30,3.6979169845581055 +CAT,1967-10-31,3.7395830154418945 +CAT,1967-11-01,3.6458330154418945 +CAT,1967-11-02,3.65625 +CAT,1967-11-03,3.5208330154418945 +CAT,1967-11-06,3.4583330154418945 +CAT,1967-11-08,3.5 +CAT,1967-11-09,3.6666669845581055 +CAT,1967-11-10,3.5520830154418945 +CAT,1967-11-13,3.5729169845581055 +CAT,1967-11-14,3.5104169845581055 +CAT,1967-11-15,3.5208330154418945 +CAT,1967-11-16,3.5 +CAT,1967-11-17,3.4791669845581055 +CAT,1967-11-20,3.46875 +CAT,1967-11-21,3.4479169845581055 +CAT,1967-11-22,3.5520830154418945 +CAT,1967-11-24,3.5520830154418945 +CAT,1967-11-27,3.5 +CAT,1967-11-28,3.5 +CAT,1967-11-29,3.4895830154418945 +CAT,1967-11-30,3.5 +CAT,1967-12-01,3.46875 +CAT,1967-12-04,3.4375 +CAT,1967-12-05,3.4166669845581055 +CAT,1967-12-06,3.5625 +CAT,1967-12-07,3.5625 +CAT,1967-12-08,3.5729169845581055 +CAT,1967-12-11,3.6666669845581055 +CAT,1967-12-12,3.7291669845581055 +CAT,1967-12-13,3.8541669845581055 +CAT,1967-12-14,3.7916669845581055 +CAT,1967-12-15,3.6770830154418945 +CAT,1967-12-18,3.71875 +CAT,1967-12-19,3.6770830154418945 +CAT,1967-12-20,3.71875 +CAT,1967-12-21,3.6666669845581055 +CAT,1967-12-22,3.5833330154418945 +CAT,1967-12-26,3.5 +CAT,1967-12-27,3.5625 +CAT,1967-12-28,3.7291669845581055 +CAT,1967-12-29,3.6145830154418945 +CAT,1968-01-02,3.4479169845581055 +CAT,1968-01-03,3.5208330154418945 +CAT,1968-01-04,3.4791669845581055 +CAT,1968-01-05,3.53125 +CAT,1968-01-08,3.5416669845581055 +CAT,1968-01-09,3.5520830154418945 +CAT,1968-01-10,3.6041669845581055 +CAT,1968-01-11,3.6666669845581055 +CAT,1968-01-12,3.7395830154418945 +CAT,1968-01-15,3.7395830154418945 +CAT,1968-01-16,3.6770830154418945 +CAT,1968-01-17,3.7395830154418945 +CAT,1968-01-18,3.6666669845581055 +CAT,1968-01-19,3.6354169845581055 +CAT,1968-01-22,3.53125 +CAT,1968-01-23,3.4895830154418945 +CAT,1968-01-24,3.34375 +CAT,1968-01-25,3.3854169845581055 +CAT,1968-01-26,3.3854169845581055 +CAT,1968-01-29,3.4791669845581055 +CAT,1968-01-30,3.46875 +CAT,1968-01-31,3.3020830154418945 +CAT,1968-02-01,3.2395830154418945 +CAT,1968-02-02,3.2708330154418945 +CAT,1968-02-05,3.2708330154418945 +CAT,1968-02-06,3.25 +CAT,1968-02-07,3.2395830154418945 +CAT,1968-02-08,3.1666669845581055 +CAT,1968-02-09,3.1875 +CAT,1968-02-13,3.0416669845581055 +CAT,1968-02-14,3.1666669845581055 +CAT,1968-02-15,3.2083330154418945 +CAT,1968-02-16,3.2395830154418945 +CAT,1968-02-19,3.21875 +CAT,1968-02-20,3.1666669845581055 +CAT,1968-02-21,3.1666669845581055 +CAT,1968-02-23,3.3333330154418945 +CAT,1968-02-26,3.2083330154418945 +CAT,1968-02-27,3.21875 +CAT,1968-02-28,3.1666669845581055 +CAT,1968-02-29,3.0625 +CAT,1968-03-01,3.1354169845581055 +CAT,1968-03-04,3.0729169845581055 +CAT,1968-03-05,3.0520830154418945 +CAT,1968-03-06,3.1979169845581055 +CAT,1968-03-07,3.2708330154418945 +CAT,1968-03-08,3.25 +CAT,1968-03-11,3.2916669845581055 +CAT,1968-03-12,3.3020830154418945 +CAT,1968-03-13,3.3229169845581055 +CAT,1968-03-14,3.2604169845581055 +CAT,1968-03-15,3.1979169845581055 +CAT,1968-03-18,3.1666669845581055 +CAT,1968-03-19,3.15625 +CAT,1968-03-20,3.1875 +CAT,1968-03-21,3.1770830154418945 +CAT,1968-03-22,3.1666669845581055 +CAT,1968-03-25,3.1041669845581055 +CAT,1968-03-26,3.21875 +CAT,1968-03-27,3.1145830154418945 +CAT,1968-03-28,3.1145830154418945 +CAT,1968-03-29,3.09375 +CAT,1968-04-01,3.1666669845581055 +CAT,1968-04-02,3.2604169845581055 +CAT,1968-04-03,3.3333330154418945 +CAT,1968-04-04,3.3333330154418945 +CAT,1968-04-05,3.3125 +CAT,1968-04-08,3.3229169845581055 +CAT,1968-04-10,3.375 +CAT,1968-04-11,3.4270830154418945 +CAT,1968-04-15,3.3958330154418945 +CAT,1968-04-16,3.6145830154418945 +CAT,1968-04-17,3.5729169845581055 +CAT,1968-04-18,3.5208330154418945 +CAT,1968-04-19,3.4895830154418945 +CAT,1968-04-22,3.5 +CAT,1968-04-23,3.4895830154418945 +CAT,1968-04-24,3.5 +CAT,1968-04-25,3.5208330154418945 +CAT,1968-04-26,3.5 +CAT,1968-04-29,3.4270830154418945 +CAT,1968-04-30,3.5416669845581055 +CAT,1968-05-01,3.4583330154418945 +CAT,1968-05-02,3.4166669845581055 +CAT,1968-05-03,3.4166669845581055 +CAT,1968-05-06,3.3541669845581055 +CAT,1968-05-07,3.34375 +CAT,1968-05-08,3.40625 +CAT,1968-05-09,3.46875 +CAT,1968-05-10,3.4270830154418945 +CAT,1968-05-13,3.375 +CAT,1968-05-14,3.4270830154418945 +CAT,1968-05-15,3.4479169845581055 +CAT,1968-05-16,3.4166669845581055 +CAT,1968-05-17,3.3333330154418945 +CAT,1968-05-20,3.34375 +CAT,1968-05-21,3.3333330154418945 +CAT,1968-05-22,3.34375 +CAT,1968-05-23,3.375 +CAT,1968-05-24,3.3958330154418945 +CAT,1968-05-27,3.3229169845581055 +CAT,1968-05-28,3.375 +CAT,1968-05-29,3.34375 +CAT,1968-05-31,3.3541669845581055 +CAT,1968-06-03,3.3958330154418945 +CAT,1968-06-04,3.3854169845581055 +CAT,1968-06-05,3.3541669845581055 +CAT,1968-06-06,3.3541669845581055 +CAT,1968-06-07,3.3229169845581055 +CAT,1968-06-10,3.3333330154418945 +CAT,1968-06-11,3.40625 +CAT,1968-06-13,3.5 +CAT,1968-06-14,3.5 +CAT,1968-06-17,3.4479169845581055 +CAT,1968-06-18,3.4375 +CAT,1968-06-20,3.3229169845581055 +CAT,1968-06-21,3.34375 +CAT,1968-06-24,3.3020830154418945 +CAT,1968-06-25,3.25 +CAT,1968-06-27,3.1666669845581055 +CAT,1968-06-28,3.1875 +CAT,1968-07-01,3.2083330154418945 +CAT,1968-07-02,3.1979169845581055 +CAT,1968-07-03,3.1145830154418945 +CAT,1968-07-08,3.1354169845581055 +CAT,1968-07-09,3.2083330154418945 +CAT,1968-07-11,3.28125 +CAT,1968-07-12,3.3958330154418945 +CAT,1968-07-15,3.3125 +CAT,1968-07-16,3.3333330154418945 +CAT,1968-07-18,3.28125 +CAT,1968-07-19,3.1979169845581055 +CAT,1968-07-22,3.15625 +CAT,1968-07-23,3.1354169845581055 +CAT,1968-07-25,3.0625 +CAT,1968-07-26,3.09375 +CAT,1968-07-29,3.09375 +CAT,1968-07-30,3.1041669845581055 +CAT,1968-08-01,3.0833330154418945 +CAT,1968-08-02,3.0833330154418945 +CAT,1968-08-05,3.0833330154418945 +CAT,1968-08-06,3.0833330154418945 +CAT,1968-08-08,3.2916669845581055 +CAT,1968-08-09,3.3229169845581055 +CAT,1968-08-12,3.3541669845581055 +CAT,1968-08-13,3.3958330154418945 +CAT,1968-08-15,3.3854169845581055 +CAT,1968-08-16,3.40625 +CAT,1968-08-19,3.46875 +CAT,1968-08-20,3.625 +CAT,1968-08-22,3.625 +CAT,1968-08-23,3.6979169845581055 +CAT,1968-08-26,3.7708330154418945 +CAT,1968-08-27,3.6458330154418945 +CAT,1968-08-29,3.5 +CAT,1968-08-30,3.5416669845581055 +CAT,1968-09-03,3.59375 +CAT,1968-09-04,3.6458330154418945 +CAT,1968-09-05,3.6458330154418945 +CAT,1968-09-06,3.6458330154418945 +CAT,1968-09-09,3.6354169845581055 +CAT,1968-09-10,3.6145830154418945 +CAT,1968-09-12,3.5208330154418945 +CAT,1968-09-13,3.4791669845581055 +CAT,1968-09-16,3.5833330154418945 +CAT,1968-09-17,3.65625 +CAT,1968-09-19,3.59375 +CAT,1968-09-20,3.8645830154418945 +CAT,1968-09-23,3.9166669845581055 +CAT,1968-09-24,3.875 +CAT,1968-09-26,3.7395830154418945 +CAT,1968-09-27,3.75 +CAT,1968-09-30,3.8229169845581055 +CAT,1968-10-01,3.78125 +CAT,1968-10-03,3.8229169845581055 +CAT,1968-10-04,3.7916669845581055 +CAT,1968-10-07,3.8020830154418945 +CAT,1968-10-08,3.6979169845581055 +CAT,1968-10-10,3.5833330154418945 +CAT,1968-10-11,3.6458330154418945 +CAT,1968-10-14,3.6458330154418945 +CAT,1968-10-15,3.6770830154418945 +CAT,1968-10-17,3.7083330154418945 +CAT,1968-10-18,3.7291669845581055 +CAT,1968-10-21,3.875 +CAT,1968-10-22,3.9166669845581055 +CAT,1968-10-24,3.9583330154418945 +CAT,1968-10-25,4.0 +CAT,1968-10-28,3.9583330154418945 +CAT,1968-10-29,3.9895830154418945 +CAT,1968-10-31,4.0 +CAT,1968-11-01,4.0208330154418945 +CAT,1968-11-04,4.0 +CAT,1968-11-06,3.96875 +CAT,1968-11-07,3.9270830154418945 +CAT,1968-11-08,3.9895830154418945 +CAT,1968-11-12,3.8854169845581055 +CAT,1968-11-13,3.9479169845581055 +CAT,1968-11-14,3.8854169845581055 +CAT,1968-11-15,3.8958330154418945 +CAT,1968-11-18,3.8125 +CAT,1968-11-19,3.78125 +CAT,1968-11-21,3.78125 +CAT,1968-11-22,3.84375 +CAT,1968-11-25,3.8958330154418945 +CAT,1968-11-26,3.9270830154418945 +CAT,1968-11-27,3.9895830154418945 +CAT,1968-11-29,3.9895830154418945 +CAT,1968-12-02,3.9895830154418945 +CAT,1968-12-03,3.9375 +CAT,1968-12-05,3.9166669845581055 +CAT,1968-12-06,3.8645830154418945 +CAT,1968-12-09,3.8541669845581055 +CAT,1968-12-10,3.9375 +CAT,1968-12-12,4.0 +CAT,1968-12-13,3.875 +CAT,1968-12-16,3.9166669845581055 +CAT,1968-12-17,3.9166669845581055 +CAT,1968-12-19,3.8333330154418945 +CAT,1968-12-20,3.8333330154418945 +CAT,1968-12-23,3.6666669845581055 +CAT,1968-12-24,3.75 +CAT,1968-12-26,3.7291669845581055 +CAT,1968-12-27,3.6666669845581055 +CAT,1968-12-30,3.65625 +CAT,1968-12-31,3.6354169845581055 +CAT,1969-01-02,3.6979169845581055 +CAT,1969-01-03,3.75 +CAT,1969-01-06,3.7708330154418945 +CAT,1969-01-07,3.75 +CAT,1969-01-08,3.7604169845581055 +CAT,1969-01-09,3.75 +CAT,1969-01-10,3.7604169845581055 +CAT,1969-01-13,3.7083330154418945 +CAT,1969-01-14,3.7083330154418945 +CAT,1969-01-15,3.7291669845581055 +CAT,1969-01-16,3.6875 +CAT,1969-01-17,3.6458330154418945 +CAT,1969-01-20,3.71875 +CAT,1969-01-21,3.6666669845581055 +CAT,1969-01-22,3.625 +CAT,1969-01-23,3.6875 +CAT,1969-01-24,3.6666669845581055 +CAT,1969-01-27,3.6979169845581055 +CAT,1969-01-28,3.71875 +CAT,1969-01-29,3.8333330154418945 +CAT,1969-01-30,3.96875 +CAT,1969-01-31,3.9166669845581055 +CAT,1969-02-03,3.8854169845581055 +CAT,1969-02-04,3.7916669845581055 +CAT,1969-02-05,3.8229169845581055 +CAT,1969-02-06,3.8645830154418945 +CAT,1969-02-07,3.8645830154418945 +CAT,1969-02-11,3.8541669845581055 +CAT,1969-02-12,3.84375 +CAT,1969-02-13,3.84375 +CAT,1969-02-14,3.8229169845581055 +CAT,1969-02-17,3.8854169845581055 +CAT,1969-02-18,3.84375 +CAT,1969-02-19,3.78125 +CAT,1969-02-20,3.78125 +CAT,1969-02-24,3.7916669845581055 +CAT,1969-02-25,3.6354169845581055 +CAT,1969-02-26,3.7083330154418945 +CAT,1969-02-27,3.7395830154418945 +CAT,1969-02-28,3.7604169845581055 +CAT,1969-03-03,3.7604169845581055 +CAT,1969-03-04,3.7604169845581055 +CAT,1969-03-05,3.8645830154418945 +CAT,1969-03-06,3.8020830154418945 +CAT,1969-03-07,3.8333330154418945 +CAT,1969-03-10,3.875 +CAT,1969-03-11,3.8854169845581055 +CAT,1969-03-12,3.8333330154418945 +CAT,1969-03-13,3.875 +CAT,1969-03-14,3.9479169845581055 +CAT,1969-03-17,3.9791669845581055 +CAT,1969-03-18,4.0833330154418945 +CAT,1969-03-19,4.1145830154418945 +CAT,1969-03-20,4.09375 +CAT,1969-03-21,4.0416669845581055 +CAT,1969-03-24,4.125 +CAT,1969-03-25,4.1666669845581055 +CAT,1969-03-26,4.125 +CAT,1969-03-27,4.0833330154418945 +CAT,1969-03-28,4.1458330154418945 +CAT,1969-04-01,4.125 +CAT,1969-04-02,4.1041669845581055 +CAT,1969-04-03,4.0520830154418945 +CAT,1969-04-07,4.0625 +CAT,1969-04-08,3.9895830154418945 +CAT,1969-04-09,4.1354169845581055 +CAT,1969-04-10,4.2604169845581055 +CAT,1969-04-11,4.28125 +CAT,1969-04-14,4.3645830154418945 +CAT,1969-04-15,4.34375 +CAT,1969-04-16,4.2708330154418945 +CAT,1969-04-17,4.25 +CAT,1969-04-18,4.25 +CAT,1969-04-21,4.1666669845581055 +CAT,1969-04-22,4.1666669845581055 +CAT,1969-04-23,4.0729169845581055 +CAT,1969-04-24,4.1041669845581055 +CAT,1969-04-25,4.0520830154418945 +CAT,1969-04-28,4.1458330154418945 +CAT,1969-04-29,4.15625 +CAT,1969-04-30,4.34375 +CAT,1969-05-01,4.46875 +CAT,1969-05-02,4.4895830154418945 +CAT,1969-05-05,4.5 +CAT,1969-05-06,4.5625 +CAT,1969-05-07,4.4166669845581055 +CAT,1969-05-08,4.3541669845581055 +CAT,1969-05-09,4.3333330154418945 +CAT,1969-05-12,4.2708330154418945 +CAT,1969-05-13,4.3020830154418945 +CAT,1969-05-14,4.3854169845581055 +CAT,1969-05-15,4.4270830154418945 +CAT,1969-05-16,4.4895830154418945 +CAT,1969-05-19,4.5208330154418945 +CAT,1969-05-20,4.3958330154418945 +CAT,1969-05-21,4.4270830154418945 +CAT,1969-05-22,4.46875 +CAT,1969-05-23,4.5104169845581055 +CAT,1969-05-26,4.5104169845581055 +CAT,1969-05-27,4.5 +CAT,1969-05-28,4.4479169845581055 +CAT,1969-05-29,4.46875 +CAT,1969-06-02,4.46875 +CAT,1969-06-03,4.46875 +CAT,1969-06-04,4.4791669845581055 +CAT,1969-06-05,4.5625 +CAT,1969-06-06,4.4375 +CAT,1969-06-09,4.4479169845581055 +CAT,1969-06-10,4.3854169845581055 +CAT,1969-06-11,4.375 +CAT,1969-06-12,4.1875 +CAT,1969-06-13,4.2916669845581055 +CAT,1969-06-16,4.25 +CAT,1969-06-17,4.1666669845581055 +CAT,1969-06-18,4.1666669845581055 +CAT,1969-06-19,4.1979169845581055 +CAT,1969-06-20,4.2083330154418945 +CAT,1969-06-23,4.1041669845581055 +CAT,1969-06-24,4.1770830154418945 +CAT,1969-06-25,4.1770830154418945 +CAT,1969-06-26,4.2083330154418945 +CAT,1969-06-27,4.25 +CAT,1969-06-30,4.2083330154418945 +CAT,1969-07-01,4.2291669845581055 +CAT,1969-07-02,4.1666669845581055 +CAT,1969-07-03,4.2604169845581055 +CAT,1969-07-07,4.1145830154418945 +CAT,1969-07-08,4.125 +CAT,1969-07-09,4.1041669845581055 +CAT,1969-07-10,4.125 +CAT,1969-07-11,4.0833330154418945 +CAT,1969-07-14,3.9166669845581055 +CAT,1969-07-15,3.8854169845581055 +CAT,1969-07-16,3.9166669845581055 +CAT,1969-07-17,3.9791669845581055 +CAT,1969-07-18,3.8958330154418945 +CAT,1969-07-22,3.84375 +CAT,1969-07-23,3.8229169845581055 +CAT,1969-07-24,3.8229169845581055 +CAT,1969-07-25,3.8125 +CAT,1969-07-28,3.71875 +CAT,1969-07-29,3.7916669845581055 +CAT,1969-07-30,3.8333330154418945 +CAT,1969-07-31,3.8541669845581055 +CAT,1969-08-01,3.96875 +CAT,1969-08-04,4.0 +CAT,1969-08-05,3.96875 +CAT,1969-08-06,3.96875 +CAT,1969-08-07,3.96875 +CAT,1969-08-08,4.0416669845581055 +CAT,1969-08-11,3.9791669845581055 +CAT,1969-08-12,3.8854169845581055 +CAT,1969-08-13,3.9270830154418945 +CAT,1969-08-14,3.90625 +CAT,1969-08-15,4.0416669845581055 +CAT,1969-08-18,4.1354169845581055 +CAT,1969-08-19,4.21875 +CAT,1969-08-20,4.09375 +CAT,1969-08-21,4.0729169845581055 +CAT,1969-08-22,4.0729169845581055 +CAT,1969-08-25,4.0833330154418945 +CAT,1969-08-26,4.0 +CAT,1969-08-27,3.9791669845581055 +CAT,1969-08-28,3.9270830154418945 +CAT,1969-08-29,3.84375 +CAT,1969-09-02,3.8958330154418945 +CAT,1969-09-03,3.7604169845581055 +CAT,1969-09-04,3.6875 +CAT,1969-09-05,3.5729169845581055 +CAT,1969-09-08,3.5208330154418945 +CAT,1969-09-09,3.5208330154418945 +CAT,1969-09-10,3.5625 +CAT,1969-09-11,3.5416669845581055 +CAT,1969-09-12,3.53125 +CAT,1969-09-15,3.5520830154418945 +CAT,1969-09-16,3.6979169845581055 +CAT,1969-09-17,3.7604169845581055 +CAT,1969-09-18,3.7708330154418945 +CAT,1969-09-19,3.875 +CAT,1969-09-22,3.8229169845581055 +CAT,1969-09-23,3.8333330154418945 +CAT,1969-09-24,3.7916669845581055 +CAT,1969-09-25,3.78125 +CAT,1969-09-26,3.7291669845581055 +CAT,1969-09-29,3.7083330154418945 +CAT,1969-09-30,3.6979169845581055 +CAT,1969-10-01,3.7083330154418945 +CAT,1969-10-02,3.6041669845581055 +CAT,1969-10-03,3.6145830154418945 +CAT,1969-10-06,3.6041669845581055 +CAT,1969-10-07,3.6041669845581055 +CAT,1969-10-08,3.6458330154418945 +CAT,1969-10-09,3.7395830154418945 +CAT,1969-10-10,3.75 +CAT,1969-10-13,3.78125 +CAT,1969-10-14,3.7708330154418945 +CAT,1969-10-15,3.7395830154418945 +CAT,1969-10-16,3.7291669845581055 +CAT,1969-10-17,3.7291669845581055 +CAT,1969-10-20,3.7708330154418945 +CAT,1969-10-21,3.5625 +CAT,1969-10-22,3.625 +CAT,1969-10-23,3.6145830154418945 +CAT,1969-10-24,3.625 +CAT,1969-10-27,3.6041669845581055 +CAT,1969-10-28,3.5729169845581055 +CAT,1969-10-29,3.71875 +CAT,1969-10-30,3.625 +CAT,1969-10-31,3.6666669845581055 +CAT,1969-11-03,3.7083330154418945 +CAT,1969-11-04,3.6979169845581055 +CAT,1969-11-05,3.6979169845581055 +CAT,1969-11-06,3.7395830154418945 +CAT,1969-11-07,3.7708330154418945 +CAT,1969-11-10,3.78125 +CAT,1969-11-11,3.78125 +CAT,1969-11-12,3.7708330154418945 +CAT,1969-11-13,3.7291669845581055 +CAT,1969-11-14,3.6666669845581055 +CAT,1969-11-17,3.6041669845581055 +CAT,1969-11-18,3.5625 +CAT,1969-11-19,3.5625 +CAT,1969-11-20,3.4895830154418945 +CAT,1969-11-21,3.375 +CAT,1969-11-24,3.3229169845581055 +CAT,1969-11-25,3.3541669845581055 +CAT,1969-11-26,3.3854169845581055 +CAT,1969-11-28,3.4479169845581055 +CAT,1969-12-01,3.4375 +CAT,1969-12-02,3.34375 +CAT,1969-12-03,3.3958330154418945 +CAT,1969-12-04,3.3854169845581055 +CAT,1969-12-05,3.4479169845581055 +CAT,1969-12-08,3.3645830154418945 +CAT,1969-12-09,3.3333330154418945 +CAT,1969-12-10,3.3645830154418945 +CAT,1969-12-11,3.3958330154418945 +CAT,1969-12-12,3.4479169845581055 +CAT,1969-12-15,3.2916669845581055 +CAT,1969-12-16,3.21875 +CAT,1969-12-17,3.2291669845581055 +CAT,1969-12-18,3.3020830154418945 +CAT,1969-12-19,3.3958330154418945 +CAT,1969-12-22,3.2604169845581055 +CAT,1969-12-23,3.3645830154418945 +CAT,1969-12-24,3.4375 +CAT,1969-12-26,3.5 +CAT,1969-12-29,3.5 +CAT,1969-12-30,3.46875 +CAT,1969-12-31,3.5416669845581055 +CAT,1970-01-02,3.4583330154418945 +CAT,1970-01-05,3.4479169845581055 +CAT,1970-01-06,3.3645830154418945 +CAT,1970-01-07,3.2604169845581055 +CAT,1970-01-08,3.2708330154418945 +CAT,1970-01-09,3.2083330154418945 +CAT,1970-01-12,3.1875 +CAT,1970-01-13,3.2291669845581055 +CAT,1970-01-14,3.2604169845581055 +CAT,1970-01-15,3.25 +CAT,1970-01-16,3.2083330154418945 +CAT,1970-01-19,3.2083330154418945 +CAT,1970-01-20,3.2083330154418945 +CAT,1970-01-21,3.1875 +CAT,1970-01-22,3.1770830154418945 +CAT,1970-01-23,3.1666669845581055 +CAT,1970-01-26,3.0729169845581055 +CAT,1970-01-27,3.0208330154418945 +CAT,1970-01-28,3.0520830154418945 +CAT,1970-01-29,3.0416669845581055 +CAT,1970-01-30,3.03125 +CAT,1970-02-02,3.0416669845581055 +CAT,1970-02-03,3.1041669845581055 +CAT,1970-02-04,3.0625 +CAT,1970-02-05,3.0416669845581055 +CAT,1970-02-06,3.03125 +CAT,1970-02-09,3.0833330154418945 +CAT,1970-02-10,3.1145830154418945 +CAT,1970-02-11,3.1458330154418945 +CAT,1970-02-12,3.1041669845581055 +CAT,1970-02-13,3.1041669845581055 +CAT,1970-02-16,3.1145830154418945 +CAT,1970-02-17,3.1041669845581055 +CAT,1970-02-18,3.1354169845581055 +CAT,1970-02-19,3.2604169845581055 +CAT,1970-02-20,3.2708330154418945 +CAT,1970-02-24,3.3333330154418945 +CAT,1970-02-25,3.3541669845581055 +CAT,1970-02-26,3.3125 +CAT,1970-02-27,3.3125 +CAT,1970-03-02,3.3645830154418945 +CAT,1970-03-03,3.3333330154418945 +CAT,1970-03-04,3.3958330154418945 +CAT,1970-03-05,3.4270830154418945 +CAT,1970-03-06,3.4270830154418945 +CAT,1970-03-09,3.3854169845581055 +CAT,1970-03-10,3.3541669845581055 +CAT,1970-03-11,3.34375 +CAT,1970-03-12,3.3541669845581055 +CAT,1970-03-13,3.3854169845581055 +CAT,1970-03-16,3.3541669845581055 +CAT,1970-03-17,3.40625 +CAT,1970-03-18,3.5104169845581055 +CAT,1970-03-19,3.5416669845581055 +CAT,1970-03-20,3.4895830154418945 +CAT,1970-03-23,3.5416669845581055 +CAT,1970-03-24,3.5416669845581055 +CAT,1970-03-25,3.6666669845581055 +CAT,1970-03-26,3.6875 +CAT,1970-03-30,3.6666669845581055 +CAT,1970-03-31,3.65625 +CAT,1970-04-01,3.6354169845581055 +CAT,1970-04-02,3.65625 +CAT,1970-04-03,3.6875 +CAT,1970-04-06,3.6770830154418945 +CAT,1970-04-07,3.6458330154418945 +CAT,1970-04-08,3.6041669845581055 +CAT,1970-04-09,3.6041669845581055 +CAT,1970-04-10,3.59375 +CAT,1970-04-13,3.59375 +CAT,1970-04-14,3.59375 +CAT,1970-04-15,3.53125 +CAT,1970-04-16,3.5416669845581055 +CAT,1970-04-17,3.4270830154418945 +CAT,1970-04-20,3.3541669845581055 +CAT,1970-04-21,3.3229169845581055 +CAT,1970-04-22,3.2916669845581055 +CAT,1970-04-23,3.25 +CAT,1970-04-24,3.2395830154418945 +CAT,1970-04-27,3.2291669845581055 +CAT,1970-04-28,3.1666669845581055 +CAT,1970-04-29,3.3229169845581055 +CAT,1970-04-30,3.1979169845581055 +CAT,1970-05-01,3.28125 +CAT,1970-05-04,3.1979169845581055 +CAT,1970-05-05,3.1770830154418945 +CAT,1970-05-06,3.21875 +CAT,1970-05-07,3.2291669845581055 +CAT,1970-05-08,3.25 +CAT,1970-05-11,3.1979169845581055 +CAT,1970-05-12,3.0520830154418945 +CAT,1970-05-13,3.03125 +CAT,1970-05-14,2.9583330154418945 +CAT,1970-05-15,2.8958330154418945 +CAT,1970-05-18,2.8541669845581055 +CAT,1970-05-19,2.8541669845581055 +CAT,1970-05-20,2.7291669845581055 +CAT,1970-05-21,2.7083330154418945 +CAT,1970-05-22,2.6666669845581055 +CAT,1970-05-25,2.5520830154418945 +CAT,1970-05-26,2.6041669845581055 +CAT,1970-05-27,2.8125 +CAT,1970-05-28,2.8645830154418945 +CAT,1970-05-29,2.9166669845581055 +CAT,1970-06-01,3.0833330154418945 +CAT,1970-06-02,3.1041669845581055 +CAT,1970-06-03,3.0833330154418945 +CAT,1970-06-04,3.09375 +CAT,1970-06-05,3.0625 +CAT,1970-06-08,3.0104169845581055 +CAT,1970-06-09,2.96875 +CAT,1970-06-10,2.96875 +CAT,1970-06-11,2.9166669845581055 +CAT,1970-06-12,2.875 +CAT,1970-06-15,2.8958330154418945 +CAT,1970-06-16,2.9791669845581055 +CAT,1970-06-17,2.9895830154418945 +CAT,1970-06-18,3.0 +CAT,1970-06-19,3.0 +CAT,1970-06-22,3.0208330154418945 +CAT,1970-06-23,3.0 +CAT,1970-06-24,3.0 +CAT,1970-06-25,2.96875 +CAT,1970-06-26,2.9479169845581055 +CAT,1970-06-29,2.8854169845581055 +CAT,1970-06-30,2.8854169845581055 +CAT,1970-07-01,2.8020830154418945 +CAT,1970-07-02,2.7708330154418945 +CAT,1970-07-06,2.6458330154418945 +CAT,1970-07-07,2.59375 +CAT,1970-07-08,2.6354169845581055 +CAT,1970-07-09,2.65625 +CAT,1970-07-10,2.6458330154418945 +CAT,1970-07-13,2.59375 +CAT,1970-07-14,2.5208330154418945 +CAT,1970-07-15,2.5833330154418945 +CAT,1970-07-16,2.7291669845581055 +CAT,1970-07-17,2.8229169845581055 +CAT,1970-07-20,2.8020830154418945 +CAT,1970-07-21,2.8229169845581055 +CAT,1970-07-22,2.7604169845581055 +CAT,1970-07-23,2.8333330154418945 +CAT,1970-07-24,2.7604169845581055 +CAT,1970-07-27,2.7083330154418945 +CAT,1970-07-28,2.6979169845581055 +CAT,1970-07-29,2.7083330154418945 +CAT,1970-07-30,2.6979169845581055 +CAT,1970-07-31,2.7291669845581055 +CAT,1970-08-03,2.7395830154418945 +CAT,1970-08-04,2.7291669845581055 +CAT,1970-08-05,2.7291669845581055 +CAT,1970-08-06,2.7291669845581055 +CAT,1970-08-07,2.78125 +CAT,1970-08-10,2.78125 +CAT,1970-08-11,2.7083330154418945 +CAT,1970-08-12,2.7083330154418945 +CAT,1970-08-13,2.6666669845581055 +CAT,1970-08-14,2.6458330154418945 +CAT,1970-08-17,2.6041669845581055 +CAT,1970-08-18,2.65625 +CAT,1970-08-19,2.6354169845581055 +CAT,1970-08-20,2.6458330154418945 +CAT,1970-08-21,2.8229169845581055 +CAT,1970-08-24,2.8333330154418945 +CAT,1970-08-25,2.8333330154418945 +CAT,1970-08-26,2.8958330154418945 +CAT,1970-08-27,2.8125 +CAT,1970-08-28,2.8125 +CAT,1970-08-31,2.78125 +CAT,1970-09-01,2.7604169845581055 +CAT,1970-09-02,2.7916669845581055 +CAT,1970-09-03,2.7708330154418945 +CAT,1970-09-04,2.8541669845581055 +CAT,1970-09-08,2.8333330154418945 +CAT,1970-09-09,2.84375 +CAT,1970-09-10,2.8541669845581055 +CAT,1970-09-11,2.8333330154418945 +CAT,1970-09-14,2.8229169845581055 +CAT,1970-09-15,2.8229169845581055 +CAT,1970-09-16,2.8333330154418945 +CAT,1970-09-17,2.8541669845581055 +CAT,1970-09-18,2.875 +CAT,1970-09-21,2.8541669845581055 +CAT,1970-09-22,2.8541669845581055 +CAT,1970-09-23,2.90625 +CAT,1970-09-24,2.9166669845581055 +CAT,1970-09-25,2.9895830154418945 +CAT,1970-09-28,2.9479169845581055 +CAT,1970-09-29,2.9583330154418945 +CAT,1970-09-30,2.96875 +CAT,1970-10-01,2.9479169845581055 +CAT,1970-10-02,2.9895830154418945 +CAT,1970-10-05,3.0520830154418945 +CAT,1970-10-06,3.09375 +CAT,1970-10-07,3.0104169845581055 +CAT,1970-10-08,3.03125 +CAT,1970-10-09,2.9583330154418945 +CAT,1970-10-12,2.9166669845581055 +CAT,1970-10-13,2.8541669845581055 +CAT,1970-10-14,2.90625 +CAT,1970-10-15,2.9479169845581055 +CAT,1970-10-16,2.9375 +CAT,1970-10-19,2.90625 +CAT,1970-10-20,2.8958330154418945 +CAT,1970-10-21,2.875 +CAT,1970-10-22,2.84375 +CAT,1970-10-23,2.875 +CAT,1970-10-26,2.8645830154418945 +CAT,1970-10-27,2.8958330154418945 +CAT,1970-10-28,2.8854169845581055 +CAT,1970-10-29,2.8541669845581055 +CAT,1970-10-30,2.875 +CAT,1970-11-02,2.875 +CAT,1970-11-03,2.8645830154418945 +CAT,1970-11-04,2.8958330154418945 +CAT,1970-11-05,2.9375 +CAT,1970-11-06,2.9375 +CAT,1970-11-09,3.0104169845581055 +CAT,1970-11-10,2.9791669845581055 +CAT,1970-11-11,3.0208330154418945 +CAT,1970-11-12,3.0 +CAT,1970-11-13,2.9270830154418945 +CAT,1970-11-16,2.9166669845581055 +CAT,1970-11-17,2.9375 +CAT,1970-11-18,3.0 +CAT,1970-11-19,3.0 +CAT,1970-11-20,2.9791669845581055 +CAT,1970-11-23,3.0416669845581055 +CAT,1970-11-24,3.0520830154418945 +CAT,1970-11-25,3.1041669845581055 +CAT,1970-11-27,3.1979169845581055 +CAT,1970-11-30,3.2291669845581055 +CAT,1970-12-01,3.3125 +CAT,1970-12-02,3.4166669845581055 +CAT,1970-12-03,3.4479169845581055 +CAT,1970-12-04,3.40625 +CAT,1970-12-07,3.4479169845581055 +CAT,1970-12-08,3.4375 +CAT,1970-12-09,3.3958330154418945 +CAT,1970-12-10,3.4583330154418945 +CAT,1970-12-11,3.5104169845581055 +CAT,1970-12-14,3.4895830154418945 +CAT,1970-12-15,3.4166669845581055 +CAT,1970-12-16,3.4479169845581055 +CAT,1970-12-17,3.4583330154418945 +CAT,1970-12-18,3.4583330154418945 +CAT,1970-12-21,3.4479169845581055 +CAT,1970-12-22,3.4479169845581055 +CAT,1970-12-23,3.4479169845581055 +CAT,1970-12-24,3.4479169845581055 +CAT,1970-12-28,3.4791669845581055 +CAT,1970-12-29,3.5625 +CAT,1970-12-30,3.59375 +CAT,1970-12-31,3.5625 +CAT,1971-01-04,3.5208330154418945 +CAT,1971-01-05,3.5208330154418945 +CAT,1971-01-06,3.5625 +CAT,1971-01-07,3.5625 +CAT,1971-01-08,3.5625 +CAT,1971-01-11,3.5520830154418945 +CAT,1971-01-12,3.7395830154418945 +CAT,1971-01-13,3.6875 +CAT,1971-01-14,3.65625 +CAT,1971-01-15,3.7291669845581055 +CAT,1971-01-18,3.78125 +CAT,1971-01-19,3.9375 +CAT,1971-01-20,3.8229169845581055 +CAT,1971-01-21,3.7604169845581055 +CAT,1971-01-22,3.8125 +CAT,1971-01-25,3.90625 +CAT,1971-01-26,3.90625 +CAT,1971-01-27,3.8645830154418945 +CAT,1971-01-28,3.9166669845581055 +CAT,1971-01-29,3.96875 +CAT,1971-02-01,4.0 +CAT,1971-02-02,3.9791669845581055 +CAT,1971-02-03,3.96875 +CAT,1971-02-04,3.9791669845581055 +CAT,1971-02-05,3.9791669845581055 +CAT,1971-02-08,3.9375 +CAT,1971-02-09,3.9166669845581055 +CAT,1971-02-10,3.8541669845581055 +CAT,1971-02-11,3.875 +CAT,1971-02-12,3.9375 +CAT,1971-02-16,3.9375 +CAT,1971-02-17,3.8854169845581055 +CAT,1971-02-18,3.9375 +CAT,1971-02-19,3.84375 +CAT,1971-02-22,3.7395830154418945 +CAT,1971-02-23,3.8020830154418945 +CAT,1971-02-24,3.8229169845581055 +CAT,1971-02-25,3.875 +CAT,1971-02-26,3.90625 +CAT,1971-03-01,3.9166669845581055 +CAT,1971-03-02,3.9583330154418945 +CAT,1971-03-03,3.9270830154418945 +CAT,1971-03-04,3.9479169845581055 +CAT,1971-03-05,4.0208330154418945 +CAT,1971-03-08,4.0729169845581055 +CAT,1971-03-09,3.9895830154418945 +CAT,1971-03-10,3.8958330154418945 +CAT,1971-03-11,3.9375 +CAT,1971-03-12,3.9583330154418945 +CAT,1971-03-15,3.9375 +CAT,1971-03-16,3.9583330154418945 +CAT,1971-03-17,3.96875 +CAT,1971-03-18,3.96875 +CAT,1971-03-19,3.9791669845581055 +CAT,1971-03-22,3.9895830154418945 +CAT,1971-03-23,3.9791669845581055 +CAT,1971-03-24,3.9583330154418945 +CAT,1971-03-25,3.9166669845581055 +CAT,1971-03-26,3.9791669845581055 +CAT,1971-03-29,3.9270830154418945 +CAT,1971-03-30,3.90625 +CAT,1971-03-31,3.96875 +CAT,1971-04-01,3.9895830154418945 +CAT,1971-04-02,3.9791669845581055 +CAT,1971-04-05,4.0 +CAT,1971-04-06,4.0729169845581055 +CAT,1971-04-07,4.1770830154418945 +CAT,1971-04-08,4.1770830154418945 +CAT,1971-04-12,4.2604169845581055 +CAT,1971-04-13,4.3229169845581055 +CAT,1971-04-14,4.3020830154418945 +CAT,1971-04-15,4.34375 +CAT,1971-04-16,4.3333330154418945 +CAT,1971-04-19,4.3958330154418945 +CAT,1971-04-20,4.40625 +CAT,1971-04-21,4.4583330154418945 +CAT,1971-04-22,4.4270830154418945 +CAT,1971-04-23,4.40625 +CAT,1971-04-26,4.3541669845581055 +CAT,1971-04-27,4.40625 +CAT,1971-04-28,4.4375 +CAT,1971-04-29,4.4270830154418945 +CAT,1971-04-30,4.4583330154418945 +CAT,1971-05-03,4.46875 +CAT,1971-05-04,4.5208330154418945 +CAT,1971-05-05,4.4791669845581055 +CAT,1971-05-06,4.3958330154418945 +CAT,1971-05-07,4.3854169845581055 +CAT,1971-05-10,4.3541669845581055 +CAT,1971-05-11,4.4166669845581055 +CAT,1971-05-12,4.4583330154418945 +CAT,1971-05-13,4.4270830154418945 +CAT,1971-05-14,4.40625 +CAT,1971-05-17,4.3541669845581055 +CAT,1971-05-18,4.3229169845581055 +CAT,1971-05-19,4.2916669845581055 +CAT,1971-05-20,4.2604169845581055 +CAT,1971-05-21,4.2916669845581055 +CAT,1971-05-24,4.21875 +CAT,1971-05-25,4.1666669845581055 +CAT,1971-05-26,4.125 +CAT,1971-05-27,4.0416669845581055 +CAT,1971-05-28,4.125 +CAT,1971-06-01,4.15625 +CAT,1971-06-02,4.25 +CAT,1971-06-03,4.3333330154418945 +CAT,1971-06-04,4.3645830154418945 +CAT,1971-06-07,4.3541669845581055 +CAT,1971-06-08,4.25 +CAT,1971-06-09,4.15625 +CAT,1971-06-10,4.1666669845581055 +CAT,1971-06-11,4.1666669845581055 +CAT,1971-06-14,4.2291669845581055 +CAT,1971-06-15,4.28125 +CAT,1971-06-16,4.2291669845581055 +CAT,1971-06-17,4.2083330154418945 +CAT,1971-06-18,4.125 +CAT,1971-06-21,4.0520830154418945 +CAT,1971-06-22,4.0729169845581055 +CAT,1971-06-23,4.15625 +CAT,1971-06-24,4.1145830154418945 +CAT,1971-06-25,4.0520830154418945 +CAT,1971-06-28,4.0729169845581055 +CAT,1971-06-29,4.125 +CAT,1971-06-30,4.0625 +CAT,1971-07-01,4.0625 +CAT,1971-07-02,4.0625 +CAT,1971-07-06,4.03125 +CAT,1971-07-07,4.0625 +CAT,1971-07-08,4.0833330154418945 +CAT,1971-07-09,4.0416669845581055 +CAT,1971-07-12,4.0416669845581055 +CAT,1971-07-13,4.03125 +CAT,1971-07-14,4.0104169845581055 +CAT,1971-07-15,4.03125 +CAT,1971-07-16,4.0520830154418945 +CAT,1971-07-19,3.9791669845581055 +CAT,1971-07-20,4.0416669845581055 +CAT,1971-07-21,4.0729169845581055 +CAT,1971-07-22,4.1041669845581055 +CAT,1971-07-23,4.1041669845581055 +CAT,1971-07-26,4.1666669845581055 +CAT,1971-07-27,4.15625 +CAT,1971-07-28,4.15625 +CAT,1971-07-29,4.1458330154418945 +CAT,1971-07-30,4.0625 +CAT,1971-08-02,4.15625 +CAT,1971-08-03,4.09375 +CAT,1971-08-04,3.9166669845581055 +CAT,1971-08-05,3.8645830154418945 +CAT,1971-08-06,3.9166669845581055 +CAT,1971-08-09,3.8229169845581055 +CAT,1971-08-10,3.875 +CAT,1971-08-11,3.875 +CAT,1971-08-12,4.1041669845581055 +CAT,1971-08-13,3.9791669845581055 +CAT,1971-08-16,4.2083330154418945 +CAT,1971-08-17,4.5520830154418945 +CAT,1971-08-18,4.4583330154418945 +CAT,1971-08-19,4.4270830154418945 +CAT,1971-08-20,4.4583330154418945 +CAT,1971-08-23,4.5729169845581055 +CAT,1971-08-24,4.5833330154418945 +CAT,1971-08-25,4.53125 +CAT,1971-08-26,4.5520830154418945 +CAT,1971-08-27,4.5 +CAT,1971-08-30,4.4583330154418945 +CAT,1971-08-31,4.4895830154418945 +CAT,1971-09-01,4.5 +CAT,1971-09-02,4.5208330154418945 +CAT,1971-09-03,4.59375 +CAT,1971-09-07,4.625 +CAT,1971-09-08,4.6145830154418945 +CAT,1971-09-09,4.625 +CAT,1971-09-10,4.6354169845581055 +CAT,1971-09-13,4.6458330154418945 +CAT,1971-09-14,4.6145830154418945 +CAT,1971-09-15,4.6354169845581055 +CAT,1971-09-16,4.59375 +CAT,1971-09-17,4.5833330154418945 +CAT,1971-09-20,4.5520830154418945 +CAT,1971-09-21,4.53125 +CAT,1971-09-22,4.2708330154418945 +CAT,1971-09-23,4.2291669845581055 +CAT,1971-09-24,4.1770830154418945 +CAT,1971-09-27,4.1770830154418945 +CAT,1971-09-28,4.2083330154418945 +CAT,1971-09-29,4.2291669845581055 +CAT,1971-09-30,4.2395830154418945 +CAT,1971-10-01,4.0625 +CAT,1971-10-04,4.1458330154418945 +CAT,1971-10-05,4.1666669845581055 +CAT,1971-10-06,4.15625 +CAT,1971-10-07,4.15625 +CAT,1971-10-08,4.09375 +CAT,1971-10-11,4.0625 +CAT,1971-10-12,4.125 +CAT,1971-10-13,4.1041669845581055 +CAT,1971-10-14,4.09375 +CAT,1971-10-15,4.0729169845581055 +CAT,1971-10-18,4.0208330154418945 +CAT,1971-10-19,3.8020830154418945 +CAT,1971-10-20,3.625 +CAT,1971-10-21,3.6666669845581055 +CAT,1971-10-22,3.65625 +CAT,1971-10-25,3.65625 +CAT,1971-10-26,3.6666669845581055 +CAT,1971-10-27,3.65625 +CAT,1971-10-28,3.6666669845581055 +CAT,1971-10-29,3.6770830154418945 +CAT,1971-11-01,3.6666669845581055 +CAT,1971-11-02,3.6770830154418945 +CAT,1971-11-03,3.75 +CAT,1971-11-04,3.7604169845581055 +CAT,1971-11-05,3.8020830154418945 +CAT,1971-11-08,3.84375 +CAT,1971-11-09,3.8645830154418945 +CAT,1971-11-10,3.75 +CAT,1971-11-11,3.625 +CAT,1971-11-12,3.6145830154418945 +CAT,1971-11-15,3.4895830154418945 +CAT,1971-11-16,3.4895830154418945 +CAT,1971-11-17,3.5416669845581055 +CAT,1971-11-18,3.4479169845581055 +CAT,1971-11-19,3.2916669845581055 +CAT,1971-11-22,3.21875 +CAT,1971-11-23,3.1875 +CAT,1971-11-24,3.2083330154418945 +CAT,1971-11-26,3.25 +CAT,1971-11-29,3.3645830154418945 +CAT,1971-11-30,3.4791669845581055 +CAT,1971-12-01,3.65625 +CAT,1971-12-02,3.6666669845581055 +CAT,1971-12-03,3.7395830154418945 +CAT,1971-12-06,3.6770830154418945 +CAT,1971-12-07,3.6770830154418945 +CAT,1971-12-08,3.6458330154418945 +CAT,1971-12-09,3.6354169845581055 +CAT,1971-12-10,3.6770830154418945 +CAT,1971-12-13,3.7291669845581055 +CAT,1971-12-14,3.8125 +CAT,1971-12-15,3.7916669845581055 +CAT,1971-12-16,3.9479169845581055 +CAT,1971-12-17,4.0208330154418945 +CAT,1971-12-20,4.0 +CAT,1971-12-21,3.9895830154418945 +CAT,1971-12-22,4.0 +CAT,1971-12-23,4.03125 +CAT,1971-12-27,4.0104169845581055 +CAT,1971-12-28,3.9895830154418945 +CAT,1971-12-29,4.0 +CAT,1971-12-30,4.0 +CAT,1971-12-31,3.9375 +CAT,1972-01-03,3.9375 +CAT,1972-01-04,3.9583330154418945 +CAT,1972-01-05,3.9895830154418945 +CAT,1972-01-06,3.9895830154418945 +CAT,1972-01-07,3.9895830154418945 +CAT,1972-01-10,4.0 +CAT,1972-01-11,3.9791669845581055 +CAT,1972-01-12,3.96875 +CAT,1972-01-13,3.9270830154418945 +CAT,1972-01-14,3.9895830154418945 +CAT,1972-01-17,4.0625 +CAT,1972-01-18,4.0625 +CAT,1972-01-19,3.96875 +CAT,1972-01-20,4.0104169845581055 +CAT,1972-01-21,3.9895830154418945 +CAT,1972-01-24,4.0104169845581055 +CAT,1972-01-25,4.0208330154418945 +CAT,1972-01-26,4.0 +CAT,1972-01-27,4.0416669845581055 +CAT,1972-01-28,4.0833330154418945 +CAT,1972-01-31,4.1041669845581055 +CAT,1972-02-01,4.1458330154418945 +CAT,1972-02-02,4.15625 +CAT,1972-02-03,4.125 +CAT,1972-02-04,4.1145830154418945 +CAT,1972-02-07,4.0833330154418945 +CAT,1972-02-08,4.0625 +CAT,1972-02-09,4.0625 +CAT,1972-02-10,4.0833330154418945 +CAT,1972-02-11,4.0625 +CAT,1972-02-14,4.0625 +CAT,1972-02-15,4.1041669845581055 +CAT,1972-02-16,4.125 +CAT,1972-02-17,4.125 +CAT,1972-02-18,4.1041669845581055 +CAT,1972-02-22,4.1458330154418945 +CAT,1972-02-23,4.15625 +CAT,1972-02-24,4.1145830154418945 +CAT,1972-02-25,4.09375 +CAT,1972-02-28,4.0520830154418945 +CAT,1972-02-29,4.0416669845581055 +CAT,1972-03-01,4.0729169845581055 +CAT,1972-03-02,4.1354169845581055 +CAT,1972-03-03,4.1458330154418945 +CAT,1972-03-06,4.1770830154418945 +CAT,1972-03-07,4.1875 +CAT,1972-03-08,4.21875 +CAT,1972-03-09,4.21875 +CAT,1972-03-10,4.2395830154418945 +CAT,1972-03-13,4.2708330154418945 +CAT,1972-03-14,4.3020830154418945 +CAT,1972-03-15,4.40625 +CAT,1972-03-16,4.4375 +CAT,1972-03-17,4.4375 +CAT,1972-03-20,4.4375 +CAT,1972-03-21,4.4166669845581055 +CAT,1972-03-22,4.4583330154418945 +CAT,1972-03-23,4.4375 +CAT,1972-03-24,4.4166669845581055 +CAT,1972-03-27,4.4166669845581055 +CAT,1972-03-28,4.4479169845581055 +CAT,1972-03-29,4.4479169845581055 +CAT,1972-03-30,4.4791669845581055 +CAT,1972-04-03,4.5208330154418945 +CAT,1972-04-04,4.4375 +CAT,1972-04-05,4.4791669845581055 +CAT,1972-04-06,4.5520830154418945 +CAT,1972-04-07,4.5 +CAT,1972-04-10,4.4583330154418945 +CAT,1972-04-11,4.53125 +CAT,1972-04-12,4.5416669845581055 +CAT,1972-04-13,4.5729169845581055 +CAT,1972-04-14,4.5729169845581055 +CAT,1972-04-17,4.5625 +CAT,1972-04-18,4.59375 +CAT,1972-04-19,4.59375 +CAT,1972-04-20,4.6041669845581055 +CAT,1972-04-21,4.5625 +CAT,1972-04-24,4.5625 +CAT,1972-04-25,4.5729169845581055 +CAT,1972-04-26,4.53125 +CAT,1972-04-27,4.5625 +CAT,1972-04-28,4.5208330154418945 +CAT,1972-05-01,4.4583330154418945 +CAT,1972-05-02,4.3645830154418945 +CAT,1972-05-03,4.3958330154418945 +CAT,1972-05-04,4.40625 +CAT,1972-05-05,4.375 +CAT,1972-05-08,4.2604169845581055 +CAT,1972-05-09,4.28125 +CAT,1972-05-10,4.3229169845581055 +CAT,1972-05-11,4.3333330154418945 +CAT,1972-05-12,4.3854169845581055 +CAT,1972-05-15,4.3854169845581055 +CAT,1972-05-16,4.4375 +CAT,1972-05-17,4.5 +CAT,1972-05-18,4.6458330154418945 +CAT,1972-05-19,4.6145830154418945 +CAT,1972-05-22,4.6666669845581055 +CAT,1972-05-23,4.6875 +CAT,1972-05-24,4.7708330154418945 +CAT,1972-05-25,4.84375 +CAT,1972-05-26,4.8333330154418945 +CAT,1972-05-30,4.8541669845581055 +CAT,1972-05-31,4.7291669845581055 +CAT,1972-06-01,4.7083330154418945 +CAT,1972-06-02,4.71875 +CAT,1972-06-05,4.6666669845581055 +CAT,1972-06-06,4.6041669845581055 +CAT,1972-06-07,4.5520830154418945 +CAT,1972-06-08,4.5729169845581055 +CAT,1972-06-09,4.5104169845581055 +CAT,1972-06-12,4.6041669845581055 +CAT,1972-06-13,4.6770830154418945 +CAT,1972-06-14,4.78125 +CAT,1972-06-15,4.7708330154418945 +CAT,1972-06-16,4.8020830154418945 +CAT,1972-06-19,4.8229169845581055 +CAT,1972-06-20,4.8541669845581055 +CAT,1972-06-21,4.8333330154418945 +CAT,1972-06-22,4.8333330154418945 +CAT,1972-06-23,4.8541669845581055 +CAT,1972-06-26,4.8541669845581055 +CAT,1972-06-27,4.8854169845581055 +CAT,1972-06-28,5.0833330154418945 +CAT,1972-06-29,4.8958330154418945 +CAT,1972-06-30,4.9166669845581055 +CAT,1972-07-03,5.0 +CAT,1972-07-05,5.03125 +CAT,1972-07-06,5.1666669845581055 +CAT,1972-07-07,5.0416669845581055 +CAT,1972-07-10,5.0 +CAT,1972-07-11,4.9375 +CAT,1972-07-12,5.0104169845581055 +CAT,1972-07-13,5.0 +CAT,1972-07-14,5.0 +CAT,1972-07-17,4.9479169845581055 +CAT,1972-07-18,4.8229169845581055 +CAT,1972-07-19,4.9479169845581055 +CAT,1972-07-20,4.8854169845581055 +CAT,1972-07-21,4.8958330154418945 +CAT,1972-07-24,5.0416669845581055 +CAT,1972-07-25,5.0520830154418945 +CAT,1972-07-26,5.0520830154418945 +CAT,1972-07-27,5.1145830154418945 +CAT,1972-07-28,5.0729169845581055 +CAT,1972-07-31,5.1145830154418945 +CAT,1972-08-01,5.1770830154418945 +CAT,1972-08-02,5.2083330154418945 +CAT,1972-08-03,5.2604169845581055 +CAT,1972-08-04,5.25 +CAT,1972-08-07,5.2395830154418945 +CAT,1972-08-08,5.2708330154418945 +CAT,1972-08-09,5.3333330154418945 +CAT,1972-08-10,5.34375 +CAT,1972-08-11,5.4791669845581055 +CAT,1972-08-14,5.59375 +CAT,1972-08-15,5.5208330154418945 +CAT,1972-08-16,5.4791669845581055 +CAT,1972-08-17,5.4166669845581055 +CAT,1972-08-18,5.3854169845581055 +CAT,1972-08-21,5.28125 +CAT,1972-08-22,5.2604169845581055 +CAT,1972-08-23,5.3020830154418945 +CAT,1972-08-24,5.3125 +CAT,1972-08-25,5.34375 +CAT,1972-08-28,5.34375 +CAT,1972-08-29,5.375 +CAT,1972-08-30,5.3958330154418945 +CAT,1972-08-31,5.4375 +CAT,1972-09-01,5.4583330154418945 +CAT,1972-09-05,5.4166669845581055 +CAT,1972-09-06,5.4270830154418945 +CAT,1972-09-07,5.4791669845581055 +CAT,1972-09-08,5.46875 +CAT,1972-09-11,5.4895830154418945 +CAT,1972-09-12,5.4166669845581055 +CAT,1972-09-13,5.2916669845581055 +CAT,1972-09-14,5.28125 +CAT,1972-09-15,5.3645830154418945 +CAT,1972-09-18,5.3645830154418945 +CAT,1972-09-19,5.3958330154418945 +CAT,1972-09-20,5.4166669845581055 +CAT,1972-09-21,5.53125 +CAT,1972-09-22,5.53125 +CAT,1972-09-25,5.5104169845581055 +CAT,1972-09-26,5.4375 +CAT,1972-09-27,5.5833330154418945 +CAT,1972-09-28,5.4791669845581055 +CAT,1972-09-29,5.375 +CAT,1972-10-02,5.3229169845581055 +CAT,1972-10-03,5.3229169845581055 +CAT,1972-10-04,5.3333330154418945 +CAT,1972-10-05,5.1979169845581055 +CAT,1972-10-06,5.25 +CAT,1972-10-09,5.2291669845581055 +CAT,1972-10-10,5.1770830154418945 +CAT,1972-10-11,5.1770830154418945 +CAT,1972-10-12,5.1458330154418945 +CAT,1972-10-13,5.0833330154418945 +CAT,1972-10-16,4.9791669845581055 +CAT,1972-10-17,5.0104169845581055 +CAT,1972-10-18,4.9791669845581055 +CAT,1972-10-19,4.9166669845581055 +CAT,1972-10-20,5.0104169845581055 +CAT,1972-10-23,5.1041669845581055 +CAT,1972-10-24,5.2083330154418945 +CAT,1972-10-25,5.3541669845581055 +CAT,1972-10-26,5.3645830154418945 +CAT,1972-10-27,5.2708330154418945 +CAT,1972-10-30,5.3125 +CAT,1972-10-31,5.3854169845581055 +CAT,1972-11-01,5.5104169845581055 +CAT,1972-11-02,5.65625 +CAT,1972-11-03,5.71875 +CAT,1972-11-06,5.7083330154418945 +CAT,1972-11-08,5.6666669845581055 +CAT,1972-11-09,5.6770830154418945 +CAT,1972-11-10,5.6875 +CAT,1972-11-13,5.59375 +CAT,1972-11-14,5.6041669845581055 +CAT,1972-11-15,5.5729169845581055 +CAT,1972-11-16,5.5729169845581055 +CAT,1972-11-17,5.5833330154418945 +CAT,1972-11-20,5.625 +CAT,1972-11-21,5.75 +CAT,1972-11-22,5.7291669845581055 +CAT,1972-11-24,5.7291669845581055 +CAT,1972-11-27,5.7083330154418945 +CAT,1972-11-28,5.6875 +CAT,1972-11-29,5.71875 +CAT,1972-11-30,5.6770830154418945 +CAT,1972-12-01,5.6875 +CAT,1972-12-04,5.6770830154418945 +CAT,1972-12-05,5.6875 +CAT,1972-12-06,5.6458330154418945 +CAT,1972-12-07,5.6458330154418945 +CAT,1972-12-08,5.7291669845581055 +CAT,1972-12-11,5.6770830154418945 +CAT,1972-12-12,5.5416669845581055 +CAT,1972-12-13,5.6145830154418945 +CAT,1972-12-14,5.65625 +CAT,1972-12-15,5.5625 +CAT,1972-12-18,5.5416669845581055 +CAT,1972-12-19,5.5416669845581055 +CAT,1972-12-20,5.5104169845581055 +CAT,1972-12-21,5.4583330154418945 +CAT,1972-12-22,5.4375 +CAT,1972-12-26,5.5416669845581055 +CAT,1972-12-27,5.5104169845581055 +CAT,1972-12-29,5.5416669845581055 +CAT,1973-01-02,5.625 +CAT,1973-01-03,5.78125 +CAT,1973-01-04,5.78125 +CAT,1973-01-05,5.7604169845581055 +CAT,1973-01-08,5.7916669845581055 +CAT,1973-01-09,5.71875 +CAT,1973-01-10,5.6875 +CAT,1973-01-11,5.7708330154418945 +CAT,1973-01-12,5.6770830154418945 +CAT,1973-01-15,5.6458330154418945 +CAT,1973-01-16,5.5104169845581055 +CAT,1973-01-17,5.5 +CAT,1973-01-18,5.4791669845581055 +CAT,1973-01-19,5.4583330154418945 +CAT,1973-01-22,5.3958330154418945 +CAT,1973-01-23,5.3645830154418945 +CAT,1973-01-24,5.25 +CAT,1973-01-26,5.2291669845581055 +CAT,1973-01-29,5.21875 +CAT,1973-01-30,5.2291669845581055 +CAT,1973-01-31,5.2916669845581055 +CAT,1973-02-01,5.3333330154418945 +CAT,1973-02-02,5.3125 +CAT,1973-02-05,5.21875 +CAT,1973-02-06,5.2083330154418945 +CAT,1973-02-07,5.21875 +CAT,1973-02-08,5.2291669845581055 +CAT,1973-02-09,5.25 +CAT,1973-02-12,5.40625 +CAT,1973-02-13,5.6666669845581055 +CAT,1973-02-14,5.5833330154418945 +CAT,1973-02-15,5.5104169845581055 +CAT,1973-02-16,5.5104169845581055 +CAT,1973-02-20,5.5104169845581055 +CAT,1973-02-21,5.5208330154418945 +CAT,1973-02-22,5.4791669845581055 +CAT,1973-02-23,5.4270830154418945 +CAT,1973-02-26,5.3541669845581055 +CAT,1973-02-27,5.34375 +CAT,1973-02-28,5.3645830154418945 +CAT,1973-03-01,5.375 +CAT,1973-03-02,5.3645830154418945 +CAT,1973-03-05,5.2604169845581055 +CAT,1973-03-06,5.34375 +CAT,1973-03-07,5.3645830154418945 +CAT,1973-03-08,5.3854169845581055 +CAT,1973-03-09,5.4270830154418945 +CAT,1973-03-12,5.3958330154418945 +CAT,1973-03-13,5.3958330154418945 +CAT,1973-03-14,5.4270830154418945 +CAT,1973-03-15,5.40625 +CAT,1973-03-16,5.4375 +CAT,1973-03-19,5.40625 +CAT,1973-03-20,5.375 +CAT,1973-03-21,5.2916669845581055 +CAT,1973-03-22,5.125 +CAT,1973-03-23,5.0833330154418945 +CAT,1973-03-26,5.0416669845581055 +CAT,1973-03-27,5.1875 +CAT,1973-03-28,5.2083330154418945 +CAT,1973-03-29,5.25 +CAT,1973-03-30,5.25 +CAT,1973-04-02,5.1770830154418945 +CAT,1973-04-03,5.15625 +CAT,1973-04-04,5.2083330154418945 +CAT,1973-04-05,5.1458330154418945 +CAT,1973-04-06,5.2083330154418945 +CAT,1973-04-09,5.3020830154418945 +CAT,1973-04-10,5.3125 +CAT,1973-04-11,5.3333330154418945 +CAT,1973-04-12,5.3333330154418945 +CAT,1973-04-13,5.3958330154418945 +CAT,1973-04-16,5.3645830154418945 +CAT,1973-04-17,5.3958330154418945 +CAT,1973-04-18,5.3958330154418945 +CAT,1973-04-19,5.40625 +CAT,1973-04-23,5.3645830154418945 +CAT,1973-04-24,5.3333330154418945 +CAT,1973-04-25,5.21875 +CAT,1973-04-26,5.1458330154418945 +CAT,1973-04-27,5.1041669845581055 +CAT,1973-04-30,5.1875 +CAT,1973-05-01,5.125 +CAT,1973-05-02,5.1354169845581055 +CAT,1973-05-03,5.0833330154418945 +CAT,1973-05-04,5.1458330154418945 +CAT,1973-05-07,5.125 +CAT,1973-05-08,5.1666669845581055 +CAT,1973-05-09,5.2604169845581055 +CAT,1973-05-10,5.2291669845581055 +CAT,1973-05-11,5.2083330154418945 +CAT,1973-05-14,5.1770830154418945 +CAT,1973-05-15,5.1875 +CAT,1973-05-16,5.1979169845581055 +CAT,1973-05-17,5.2291669845581055 +CAT,1973-05-18,5.1354169845581055 +CAT,1973-05-21,5.0416669845581055 +CAT,1973-05-22,5.0208330154418945 +CAT,1973-05-23,5.0208330154418945 +CAT,1973-05-24,5.125 +CAT,1973-05-25,5.1770830154418945 +CAT,1973-05-29,5.1979169845581055 +CAT,1973-05-30,5.125 +CAT,1973-05-31,4.9375 +CAT,1973-06-01,4.875 +CAT,1973-06-04,4.6875 +CAT,1973-06-05,4.71875 +CAT,1973-06-06,4.4895830154418945 +CAT,1973-06-07,4.5416669845581055 +CAT,1973-06-08,4.7291669845581055 +CAT,1973-06-11,4.625 +CAT,1973-06-12,4.7291669845581055 +CAT,1973-06-13,4.7916669845581055 +CAT,1973-06-14,4.7604169845581055 +CAT,1973-06-15,4.6354169845581055 +CAT,1973-06-18,4.625 +CAT,1973-06-19,4.6458330154418945 +CAT,1973-06-20,4.6770830154418945 +CAT,1973-06-21,4.46875 +CAT,1973-06-22,4.6979169845581055 +CAT,1973-06-25,4.5104169845581055 +CAT,1973-06-26,4.5729169845581055 +CAT,1973-06-27,4.6666669845581055 +CAT,1973-06-28,4.75 +CAT,1973-06-29,4.84375 +CAT,1973-07-02,4.8229169845581055 +CAT,1973-07-03,4.7395830154418945 +CAT,1973-07-05,4.7916669845581055 +CAT,1973-07-06,4.7916669845581055 +CAT,1973-07-09,4.7916669845581055 +CAT,1973-07-10,4.875 +CAT,1973-07-11,4.9895830154418945 +CAT,1973-07-12,4.9583330154418945 +CAT,1973-07-13,4.9583330154418945 +CAT,1973-07-16,4.9583330154418945 +CAT,1973-07-17,4.9583330154418945 +CAT,1973-07-18,4.96875 +CAT,1973-07-19,4.96875 +CAT,1973-07-20,5.0729169845581055 +CAT,1973-07-23,5.0520830154418945 +CAT,1973-07-24,5.1875 +CAT,1973-07-25,5.2083330154418945 +CAT,1973-07-26,5.2395830154418945 +CAT,1973-07-27,5.25 +CAT,1973-07-30,5.1979169845581055 +CAT,1973-07-31,5.1770830154418945 +CAT,1973-08-01,4.9791669845581055 +CAT,1973-08-02,5.0 +CAT,1973-08-03,5.0104169845581055 +CAT,1973-08-06,5.1041669845581055 +CAT,1973-08-07,5.1458330154418945 +CAT,1973-08-08,5.1041669845581055 +CAT,1973-08-09,5.0520830154418945 +CAT,1973-08-10,5.1666669845581055 +CAT,1973-08-13,5.1770830154418945 +CAT,1973-08-14,4.9895830154418945 +CAT,1973-08-15,5.1145830154418945 +CAT,1973-08-16,5.1041669845581055 +CAT,1973-08-17,5.2083330154418945 +CAT,1973-08-20,5.1145830154418945 +CAT,1973-08-21,5.09375 +CAT,1973-08-22,5.09375 +CAT,1973-08-23,5.0625 +CAT,1973-08-24,5.0729169845581055 +CAT,1973-08-27,5.125 +CAT,1973-08-28,5.125 +CAT,1973-08-29,5.1458330154418945 +CAT,1973-08-30,5.28125 +CAT,1973-08-31,5.3541669845581055 +CAT,1973-09-04,5.5208330154418945 +CAT,1973-09-05,5.4791669845581055 +CAT,1973-09-06,5.5 +CAT,1973-09-07,5.5416669845581055 +CAT,1973-09-10,5.5625 +CAT,1973-09-11,5.625 +CAT,1973-09-12,5.625 +CAT,1973-09-13,5.6666669845581055 +CAT,1973-09-14,5.7083330154418945 +CAT,1973-09-17,5.6979169845581055 +CAT,1973-09-18,5.6458330154418945 +CAT,1973-09-19,5.6770830154418945 +CAT,1973-09-20,5.65625 +CAT,1973-09-21,5.6458330154418945 +CAT,1973-09-24,5.71875 +CAT,1973-09-25,5.8333330154418945 +CAT,1973-09-26,5.8229169845581055 +CAT,1973-09-27,5.7916669845581055 +CAT,1973-09-28,5.8958330154418945 +CAT,1973-10-01,5.875 +CAT,1973-10-02,5.9375 +CAT,1973-10-03,6.0 +CAT,1973-10-04,6.1666669845581055 +CAT,1973-10-05,6.2395830154418945 +CAT,1973-10-08,6.3958330154418945 +CAT,1973-10-09,6.4166669845581055 +CAT,1973-10-10,6.3125 +CAT,1973-10-11,6.25 +CAT,1973-10-12,6.2916669845581055 +CAT,1973-10-15,6.3229169845581055 +CAT,1973-10-16,6.2083330154418945 +CAT,1973-10-17,6.25 +CAT,1973-10-18,6.0625 +CAT,1973-10-19,5.8958330154418945 +CAT,1973-10-22,5.8958330154418945 +CAT,1973-10-23,6.0729169845581055 +CAT,1973-10-24,5.9791669845581055 +CAT,1973-10-25,5.9479169845581055 +CAT,1973-10-26,6.0208330154418945 +CAT,1973-10-29,6.2083330154418945 +CAT,1973-10-30,6.1458330154418945 +CAT,1973-10-31,5.9583330154418945 +CAT,1973-11-01,5.78125 +CAT,1973-11-02,5.5833330154418945 +CAT,1973-11-05,5.5208330154418945 +CAT,1973-11-06,5.6666669845581055 +CAT,1973-11-07,5.6354169845581055 +CAT,1973-11-08,5.7604169845581055 +CAT,1973-11-09,5.7395830154418945 +CAT,1973-11-12,5.6458330154418945 +CAT,1973-11-13,5.5833330154418945 +CAT,1973-11-14,5.5104169845581055 +CAT,1973-11-15,5.1666669845581055 +CAT,1973-11-16,5.21875 +CAT,1973-11-19,5.2083330154418945 +CAT,1973-11-20,5.2708330154418945 +CAT,1973-11-21,5.5625 +CAT,1973-11-23,5.4375 +CAT,1973-11-26,5.5520830154418945 +CAT,1973-11-27,5.5833330154418945 +CAT,1973-11-28,5.6770830154418945 +CAT,1973-11-29,5.7291669845581055 +CAT,1973-11-30,5.5520830154418945 +CAT,1973-12-03,5.3958330154418945 +CAT,1973-12-04,5.3541669845581055 +CAT,1973-12-05,5.2916669845581055 +CAT,1973-12-06,5.34375 +CAT,1973-12-07,5.5416669845581055 +CAT,1973-12-10,5.6979169845581055 +CAT,1973-12-11,5.3333330154418945 +CAT,1973-12-12,5.21875 +CAT,1973-12-13,5.2083330154418945 +CAT,1973-12-14,5.125 +CAT,1973-12-17,5.09375 +CAT,1973-12-18,5.1770830154418945 +CAT,1973-12-19,5.2291669845581055 +CAT,1973-12-20,5.1875 +CAT,1973-12-21,5.25 +CAT,1973-12-24,5.125 +CAT,1973-12-26,5.3541669845581055 +CAT,1973-12-27,5.5729169845581055 +CAT,1973-12-28,5.65625 +CAT,1973-12-31,5.5833330154418945 +CAT,1974-01-02,5.5416669845581055 +CAT,1974-01-03,5.7291669845581055 +CAT,1974-01-04,5.6875 +CAT,1974-01-07,5.6875 +CAT,1974-01-08,5.5416669845581055 +CAT,1974-01-09,5.3333330154418945 +CAT,1974-01-10,5.21875 +CAT,1974-01-11,5.2291669845581055 +CAT,1974-01-14,5.1458330154418945 +CAT,1974-01-15,5.1875 +CAT,1974-01-16,5.2708330154418945 +CAT,1974-01-17,5.2708330154418945 +CAT,1974-01-18,5.25 +CAT,1974-01-21,5.2083330154418945 +CAT,1974-01-22,5.2916669845581055 +CAT,1974-01-23,5.3229169845581055 +CAT,1974-01-24,5.15625 +CAT,1974-01-25,5.1666669845581055 +CAT,1974-01-28,5.0 +CAT,1974-01-29,4.9791669845581055 +CAT,1974-01-30,5.03125 +CAT,1974-01-31,4.9895830154418945 +CAT,1974-02-01,4.8854169845581055 +CAT,1974-02-04,4.7291669845581055 +CAT,1974-02-05,4.75 +CAT,1974-02-06,4.75 +CAT,1974-02-07,4.8645830154418945 +CAT,1974-02-08,4.8645830154418945 +CAT,1974-02-11,4.75 +CAT,1974-02-12,4.8125 +CAT,1974-02-13,4.8125 +CAT,1974-02-14,4.8020830154418945 +CAT,1974-02-15,4.8541669845581055 +CAT,1974-02-19,4.8229169845581055 +CAT,1974-02-20,4.8333330154418945 +CAT,1974-02-21,4.9895830154418945 +CAT,1974-02-22,5.0 +CAT,1974-02-25,5.0 +CAT,1974-02-26,5.0208330154418945 +CAT,1974-02-27,5.1458330154418945 +CAT,1974-02-28,5.0520830154418945 +CAT,1974-03-01,5.0 +CAT,1974-03-04,4.9375 +CAT,1974-03-05,4.96875 +CAT,1974-03-06,5.0 +CAT,1974-03-07,4.9166669845581055 +CAT,1974-03-08,4.8958330154418945 +CAT,1974-03-11,4.96875 +CAT,1974-03-12,5.0833330154418945 +CAT,1974-03-13,5.1458330154418945 +CAT,1974-03-14,5.1666669845581055 +CAT,1974-03-15,5.03125 +CAT,1974-03-18,5.0625 +CAT,1974-03-19,5.0520830154418945 +CAT,1974-03-20,5.0 +CAT,1974-03-21,5.0 +CAT,1974-03-22,5.0 +CAT,1974-03-25,5.0104169845581055 +CAT,1974-03-26,5.0416669845581055 +CAT,1974-03-27,5.0208330154418945 +CAT,1974-03-28,4.8854169845581055 +CAT,1974-03-29,4.9166669845581055 +CAT,1974-04-01,4.8229169845581055 +CAT,1974-04-02,4.7916669845581055 +CAT,1974-04-03,4.625 +CAT,1974-04-04,4.6770830154418945 +CAT,1974-04-05,4.6041669845581055 +CAT,1974-04-08,4.5416669845581055 +CAT,1974-04-09,4.6354169845581055 +CAT,1974-04-10,4.6666669845581055 +CAT,1974-04-11,4.6458330154418945 +CAT,1974-04-15,4.6875 +CAT,1974-04-16,4.84375 +CAT,1974-04-17,4.9479169845581055 +CAT,1974-04-18,5.03125 +CAT,1974-04-19,4.9791669845581055 +CAT,1974-04-22,4.9791669845581055 +CAT,1974-04-23,4.9583330154418945 +CAT,1974-04-24,4.8958330154418945 +CAT,1974-04-25,4.8541669845581055 +CAT,1974-04-26,4.90625 +CAT,1974-04-29,4.8958330154418945 +CAT,1974-04-30,4.8854169845581055 +CAT,1974-05-01,4.9583330154418945 +CAT,1974-05-02,5.0833330154418945 +CAT,1974-05-03,5.0520830154418945 +CAT,1974-05-06,5.0625 +CAT,1974-05-07,5.0625 +CAT,1974-05-08,5.1145830154418945 +CAT,1974-05-09,5.1770830154418945 +CAT,1974-05-10,5.25 +CAT,1974-05-13,5.15625 +CAT,1974-05-14,5.1458330154418945 +CAT,1974-05-15,5.0729169845581055 +CAT,1974-05-16,5.0625 +CAT,1974-05-17,5.03125 +CAT,1974-05-20,5.0520830154418945 +CAT,1974-05-21,5.03125 +CAT,1974-05-22,4.9375 +CAT,1974-05-23,4.9583330154418945 +CAT,1974-05-24,4.9791669845581055 +CAT,1974-05-28,5.0 +CAT,1974-05-29,5.0104169845581055 +CAT,1974-05-30,5.0208330154418945 +CAT,1974-05-31,5.0416669845581055 +CAT,1974-06-03,5.1041669845581055 +CAT,1974-06-04,5.2916669845581055 +CAT,1974-06-05,5.2708330154418945 +CAT,1974-06-06,5.34375 +CAT,1974-06-07,5.3645830154418945 +CAT,1974-06-10,5.4270830154418945 +CAT,1974-06-11,5.375 +CAT,1974-06-12,5.2708330154418945 +CAT,1974-06-13,5.28125 +CAT,1974-06-14,5.3125 +CAT,1974-06-17,5.2604169845581055 +CAT,1974-06-18,5.3333330154418945 +CAT,1974-06-19,5.3125 +CAT,1974-06-20,5.25 +CAT,1974-06-21,5.15625 +CAT,1974-06-24,5.0416669845581055 +CAT,1974-06-25,4.9791669845581055 +CAT,1974-06-26,4.8541669845581055 +CAT,1974-06-27,4.8541669845581055 +CAT,1974-06-28,4.8958330154418945 +CAT,1974-07-01,4.8958330154418945 +CAT,1974-07-02,4.8854169845581055 +CAT,1974-07-03,4.8854169845581055 +CAT,1974-07-05,4.8229169845581055 +CAT,1974-07-08,4.8541669845581055 +CAT,1974-07-09,4.9375 +CAT,1974-07-10,4.84375 +CAT,1974-07-11,4.8125 +CAT,1974-07-12,4.875 +CAT,1974-07-15,4.875 +CAT,1974-07-16,4.7708330154418945 +CAT,1974-07-17,4.7083330154418945 +CAT,1974-07-18,4.5833330154418945 +CAT,1974-07-19,4.625 +CAT,1974-07-22,4.6666669845581055 +CAT,1974-07-23,4.75 +CAT,1974-07-24,4.7083330154418945 +CAT,1974-07-25,4.6666669845581055 +CAT,1974-07-26,4.6354169845581055 +CAT,1974-07-29,4.5833330154418945 +CAT,1974-07-30,4.59375 +CAT,1974-07-31,4.5625 +CAT,1974-08-01,4.3958330154418945 +CAT,1974-08-02,4.40625 +CAT,1974-08-05,4.3958330154418945 +CAT,1974-08-06,4.625 +CAT,1974-08-07,4.75 +CAT,1974-08-08,4.6458330154418945 +CAT,1974-08-09,4.6666669845581055 +CAT,1974-08-12,4.5729169845581055 +CAT,1974-08-13,4.4479169845581055 +CAT,1974-08-14,4.4166669845581055 +CAT,1974-08-15,4.375 +CAT,1974-08-16,4.34375 +CAT,1974-08-19,4.2708330154418945 +CAT,1974-08-20,4.25 +CAT,1974-08-21,4.1875 +CAT,1974-08-22,4.1145830154418945 +CAT,1974-08-23,3.8645830154418945 +CAT,1974-08-26,3.875 +CAT,1974-08-27,3.75 +CAT,1974-08-28,3.8958330154418945 +CAT,1974-08-29,3.9791669845581055 +CAT,1974-08-30,4.0208330154418945 +CAT,1974-09-03,4.0208330154418945 +CAT,1974-09-04,4.0 +CAT,1974-09-05,4.03125 +CAT,1974-09-06,4.0625 +CAT,1974-09-09,4.0416669845581055 +CAT,1974-09-10,3.9583330154418945 +CAT,1974-09-11,3.96875 +CAT,1974-09-12,3.8333330154418945 +CAT,1974-09-13,3.7604169845581055 +CAT,1974-09-16,3.8020830154418945 +CAT,1974-09-17,3.8020830154418945 +CAT,1974-09-18,3.65625 +CAT,1974-09-19,3.8541669845581055 +CAT,1974-09-20,3.8541669845581055 +CAT,1974-09-23,3.875 +CAT,1974-09-24,3.8229169845581055 +CAT,1974-09-25,3.875 +CAT,1974-09-26,3.7916669845581055 +CAT,1974-09-27,3.6875 +CAT,1974-09-30,3.4375 +CAT,1974-10-01,3.3645830154418945 +CAT,1974-10-02,3.375 +CAT,1974-10-03,3.3958330154418945 +CAT,1974-10-04,3.4270830154418945 +CAT,1974-10-07,3.5833330154418945 +CAT,1974-10-08,3.625 +CAT,1974-10-09,3.7291669845581055 +CAT,1974-10-10,3.875 +CAT,1974-10-11,4.03125 +CAT,1974-10-14,4.2083330154418945 +CAT,1974-10-15,4.0833330154418945 +CAT,1974-10-16,4.0 +CAT,1974-10-17,4.0833330154418945 +CAT,1974-10-18,4.2708330154418945 +CAT,1974-10-21,4.2916669845581055 +CAT,1974-10-22,4.3125 +CAT,1974-10-23,4.0520830154418945 +CAT,1974-10-24,4.0625 +CAT,1974-10-25,4.1770830154418945 +CAT,1974-10-28,4.125 +CAT,1974-10-29,4.2291669845581055 +CAT,1974-10-30,4.2916669845581055 +CAT,1974-10-31,4.4270830154418945 +CAT,1974-11-01,4.5625 +CAT,1974-11-04,4.5625 +CAT,1974-11-05,4.7291669845581055 +CAT,1974-11-06,4.75 +CAT,1974-11-07,4.6875 +CAT,1974-11-08,4.6979169845581055 +CAT,1974-11-11,4.6666669845581055 +CAT,1974-11-12,4.5520830154418945 +CAT,1974-11-13,4.4791669845581055 +CAT,1974-11-14,4.4791669845581055 +CAT,1974-11-15,4.2083330154418945 +CAT,1974-11-18,4.0833330154418945 +CAT,1974-11-19,4.1041669845581055 +CAT,1974-11-20,4.1145830154418945 +CAT,1974-11-21,4.2291669845581055 +CAT,1974-11-22,4.2604169845581055 +CAT,1974-11-25,4.2604169845581055 +CAT,1974-11-26,4.2395830154418945 +CAT,1974-11-27,4.3333330154418945 +CAT,1974-11-29,4.3020830154418945 +CAT,1974-12-02,4.1875 +CAT,1974-12-03,4.0833330154418945 +CAT,1974-12-04,3.9479169845581055 +CAT,1974-12-05,3.71875 +CAT,1974-12-06,3.6979169845581055 +CAT,1974-12-09,3.78125 +CAT,1974-12-10,3.9166669845581055 +CAT,1974-12-11,4.0208330154418945 +CAT,1974-12-12,4.03125 +CAT,1974-12-13,3.8541669845581055 +CAT,1974-12-16,3.7708330154418945 +CAT,1974-12-17,3.8541669845581055 +CAT,1974-12-18,3.875 +CAT,1974-12-19,3.9166669845581055 +CAT,1974-12-20,3.8854169845581055 +CAT,1974-12-23,3.7083330154418945 +CAT,1974-12-24,3.7395830154418945 +CAT,1974-12-26,3.7708330154418945 +CAT,1974-12-27,3.7708330154418945 +CAT,1974-12-30,3.84375 +CAT,1974-12-31,4.0416669845581055 +CAT,1975-01-02,4.1041669845581055 +CAT,1975-01-03,4.0729169845581055 +CAT,1975-01-06,4.1354169845581055 +CAT,1975-01-07,4.1354169845581055 +CAT,1975-01-08,4.1458330154418945 +CAT,1975-01-09,4.1666669845581055 +CAT,1975-01-10,4.2708330154418945 +CAT,1975-01-13,4.2395830154418945 +CAT,1975-01-14,4.1458330154418945 +CAT,1975-01-15,4.2604169845581055 +CAT,1975-01-16,4.2395830154418945 +CAT,1975-01-17,4.2604169845581055 +CAT,1975-01-20,4.2916669845581055 +CAT,1975-01-21,4.34375 +CAT,1975-01-22,4.3541669845581055 +CAT,1975-01-23,4.375 +CAT,1975-01-24,4.4583330154418945 +CAT,1975-01-27,4.6770830154418945 +CAT,1975-01-28,4.8333330154418945 +CAT,1975-01-29,4.8020830154418945 +CAT,1975-01-30,4.7083330154418945 +CAT,1975-01-31,4.6458330154418945 +CAT,1975-02-03,4.7291669845581055 +CAT,1975-02-04,4.71875 +CAT,1975-02-05,4.8333330154418945 +CAT,1975-02-06,4.7916669845581055 +CAT,1975-02-07,4.8125 +CAT,1975-02-10,4.8333330154418945 +CAT,1975-02-11,4.8333330154418945 +CAT,1975-02-12,4.8333330154418945 +CAT,1975-02-13,5.1041669845581055 +CAT,1975-02-14,5.0 +CAT,1975-02-18,4.96875 +CAT,1975-02-19,5.03125 +CAT,1975-02-20,5.2083330154418945 +CAT,1975-02-21,5.3125 +CAT,1975-02-24,5.3020830154418945 +CAT,1975-02-25,5.2083330154418945 +CAT,1975-02-26,5.1979169845581055 +CAT,1975-02-27,5.1666669845581055 +CAT,1975-02-28,5.2708330154418945 +CAT,1975-03-03,5.4375 +CAT,1975-03-04,5.625 +CAT,1975-03-05,5.5 +CAT,1975-03-06,5.46875 +CAT,1975-03-07,5.46875 +CAT,1975-03-10,5.4583330154418945 +CAT,1975-03-11,5.3541669845581055 +CAT,1975-03-12,5.2916669845581055 +CAT,1975-03-13,5.28125 +CAT,1975-03-14,5.3645830154418945 +CAT,1975-03-17,5.46875 +CAT,1975-03-18,5.4166669845581055 +CAT,1975-03-19,5.3541669845581055 +CAT,1975-03-20,5.4270830154418945 +CAT,1975-03-21,5.46875 +CAT,1975-03-24,5.3229169845581055 +CAT,1975-03-25,5.4479169845581055 +CAT,1975-03-26,5.4583330154418945 +CAT,1975-03-27,5.4270830154418945 +CAT,1975-03-31,5.4895830154418945 +CAT,1975-04-01,5.3645830154418945 +CAT,1975-04-02,5.375 +CAT,1975-04-03,5.2395830154418945 +CAT,1975-04-04,5.2708330154418945 +CAT,1975-04-07,5.2083330154418945 +CAT,1975-04-08,5.25 +CAT,1975-04-09,5.46875 +CAT,1975-04-10,5.25 +CAT,1975-04-11,5.2708330154418945 +CAT,1975-04-14,5.4270830154418945 +CAT,1975-04-15,5.4375 +CAT,1975-04-16,5.4479169845581055 +CAT,1975-04-17,5.59375 +CAT,1975-04-18,5.5 +CAT,1975-04-21,5.6666669845581055 +CAT,1975-04-22,5.625 +CAT,1975-04-23,5.6041669845581055 +CAT,1975-04-24,5.6458330154418945 +CAT,1975-04-25,5.6666669845581055 +CAT,1975-04-28,5.625 +CAT,1975-04-29,5.5729169845581055 +CAT,1975-04-30,5.5625 +CAT,1975-05-01,5.5729169845581055 +CAT,1975-05-02,5.71875 +CAT,1975-05-05,5.5833330154418945 +CAT,1975-05-06,5.5 +CAT,1975-05-07,5.4895830154418945 +CAT,1975-05-08,5.5208330154418945 +CAT,1975-05-09,5.5625 +CAT,1975-05-12,5.4895830154418945 +CAT,1975-05-13,5.6458330154418945 +CAT,1975-05-14,5.5833330154418945 +CAT,1975-05-15,5.53125 +CAT,1975-05-16,5.40625 +CAT,1975-05-19,5.3125 +CAT,1975-05-20,5.375 +CAT,1975-05-21,5.28125 +CAT,1975-05-22,5.3541669845581055 +CAT,1975-05-23,5.4270830154418945 +CAT,1975-05-27,5.4375 +CAT,1975-05-28,5.5104169845581055 +CAT,1975-05-29,5.46875 +CAT,1975-05-30,5.4375 +CAT,1975-06-02,5.4791669845581055 +CAT,1975-06-03,5.5416669845581055 +CAT,1975-06-04,5.5625 +CAT,1975-06-05,5.6041669845581055 +CAT,1975-06-06,5.4479169845581055 +CAT,1975-06-09,5.4375 +CAT,1975-06-10,5.3229169845581055 +CAT,1975-06-11,5.2083330154418945 +CAT,1975-06-12,5.125 +CAT,1975-06-13,5.25 +CAT,1975-06-16,5.3125 +CAT,1975-06-17,5.3125 +CAT,1975-06-18,5.2395830154418945 +CAT,1975-06-19,5.2708330154418945 +CAT,1975-06-20,5.3020830154418945 +CAT,1975-06-23,5.3020830154418945 +CAT,1975-06-24,5.40625 +CAT,1975-06-25,5.4791669845581055 +CAT,1975-06-26,5.4270830154418945 +CAT,1975-06-27,5.5208330154418945 +CAT,1975-06-30,5.5729169845581055 +CAT,1975-07-01,5.5416669845581055 +CAT,1975-07-02,5.4583330154418945 +CAT,1975-07-03,5.4583330154418945 +CAT,1975-07-07,5.46875 +CAT,1975-07-08,5.4895830154418945 +CAT,1975-07-09,5.5625 +CAT,1975-07-10,5.5416669845581055 +CAT,1975-07-11,5.6666669845581055 +CAT,1975-07-14,5.6770830154418945 +CAT,1975-07-15,5.7708330154418945 +CAT,1975-07-16,5.8333330154418945 +CAT,1975-07-17,5.7291669845581055 +CAT,1975-07-18,5.6875 +CAT,1975-07-21,5.71875 +CAT,1975-07-22,5.7083330154418945 +CAT,1975-07-23,5.5520830154418945 +CAT,1975-07-24,5.5625 +CAT,1975-07-25,5.40625 +CAT,1975-07-28,5.4166669845581055 +CAT,1975-07-29,5.4895830154418945 +CAT,1975-07-30,5.5416669845581055 +CAT,1975-07-31,5.6666669845581055 +CAT,1975-08-01,5.5625 +CAT,1975-08-04,5.53125 +CAT,1975-08-05,5.5208330154418945 +CAT,1975-08-06,5.6041669845581055 +CAT,1975-08-07,5.6666669845581055 +CAT,1975-08-08,5.6875 +CAT,1975-08-11,5.7083330154418945 +CAT,1975-08-12,5.78125 +CAT,1975-08-13,5.75 +CAT,1975-08-14,5.6041669845581055 +CAT,1975-08-15,5.65625 +CAT,1975-08-18,5.6458330154418945 +CAT,1975-08-19,5.5520830154418945 +CAT,1975-08-20,5.3958330154418945 +CAT,1975-08-21,5.375 +CAT,1975-08-22,5.4791669845581055 +CAT,1975-08-25,5.5 +CAT,1975-08-26,5.4895830154418945 +CAT,1975-08-27,5.4479169845581055 +CAT,1975-08-28,5.5 +CAT,1975-08-29,5.5729169845581055 +CAT,1975-09-02,5.5833330154418945 +CAT,1975-09-03,5.5625 +CAT,1975-09-04,5.625 +CAT,1975-09-05,5.5833330154418945 +CAT,1975-09-08,5.5416669845581055 +CAT,1975-09-09,5.5 +CAT,1975-09-10,5.4791669845581055 +CAT,1975-09-11,5.4791669845581055 +CAT,1975-09-12,5.4479169845581055 +CAT,1975-09-15,5.3333330154418945 +CAT,1975-09-16,5.2291669845581055 +CAT,1975-09-17,5.2291669845581055 +CAT,1975-09-18,5.3125 +CAT,1975-09-19,5.5208330154418945 +CAT,1975-09-22,5.5 +CAT,1975-09-23,5.4895830154418945 +CAT,1975-09-24,5.5416669845581055 +CAT,1975-09-25,5.5208330154418945 +CAT,1975-09-26,5.5520830154418945 +CAT,1975-09-29,5.5208330154418945 +CAT,1975-09-30,5.4270830154418945 +CAT,1975-10-01,5.3229169845581055 +CAT,1975-10-02,5.28125 +CAT,1975-10-03,5.4583330154418945 +CAT,1975-10-06,5.4791669845581055 +CAT,1975-10-07,5.4479169845581055 +CAT,1975-10-08,5.6041669845581055 +CAT,1975-10-09,5.6354169845581055 +CAT,1975-10-10,5.6666669845581055 +CAT,1975-10-13,5.75 +CAT,1975-10-14,5.6875 +CAT,1975-10-15,5.6875 +CAT,1975-10-16,5.8229169845581055 +CAT,1975-10-17,5.90625 +CAT,1975-10-20,6.0833330154418945 +CAT,1975-10-21,6.2395830154418945 +CAT,1975-10-22,6.1666669845581055 +CAT,1975-10-23,6.1041669845581055 +CAT,1975-10-24,6.0 +CAT,1975-10-27,6.0 +CAT,1975-10-28,6.0625 +CAT,1975-10-29,5.9895830154418945 +CAT,1975-10-30,5.96875 +CAT,1975-10-31,5.9270830154418945 +CAT,1975-11-03,5.9375 +CAT,1975-11-04,5.8958330154418945 +CAT,1975-11-05,6.0 +CAT,1975-11-06,6.03125 +CAT,1975-11-07,5.9583330154418945 +CAT,1975-11-10,5.8541669845581055 +CAT,1975-11-11,5.84375 +CAT,1975-11-12,5.9166669845581055 +CAT,1975-11-13,6.0 +CAT,1975-11-14,5.9375 +CAT,1975-11-17,5.90625 +CAT,1975-11-18,5.8333330154418945 +CAT,1975-11-19,5.65625 +CAT,1975-11-20,5.7083330154418945 +CAT,1975-11-21,5.6666669845581055 +CAT,1975-11-24,5.6770830154418945 +CAT,1975-11-25,5.7291669845581055 +CAT,1975-11-26,5.7083330154418945 +CAT,1975-11-28,5.75 +CAT,1975-12-01,5.6979169845581055 +CAT,1975-12-02,5.6458330154418945 +CAT,1975-12-03,5.46875 +CAT,1975-12-04,5.53125 +CAT,1975-12-05,5.5208330154418945 +CAT,1975-12-08,5.5208330154418945 +CAT,1975-12-09,5.59375 +CAT,1975-12-10,5.6354169845581055 +CAT,1975-12-11,5.6979169845581055 +CAT,1975-12-12,5.7395830154418945 +CAT,1975-12-15,5.6979169845581055 +CAT,1975-12-16,5.7291669845581055 +CAT,1975-12-17,5.6979169845581055 +CAT,1975-12-18,5.6979169845581055 +CAT,1975-12-19,5.625 +CAT,1975-12-22,5.5416669845581055 +CAT,1975-12-23,5.6041669845581055 +CAT,1975-12-24,5.6458330154418945 +CAT,1975-12-26,5.7395830154418945 +CAT,1975-12-29,5.7916669845581055 +CAT,1975-12-30,5.7708330154418945 +CAT,1975-12-31,5.8125 +CAT,1976-01-02,5.9270830154418945 +CAT,1976-01-05,6.0208330154418945 +CAT,1976-01-06,6.0833330154418945 +CAT,1976-01-07,6.125 +CAT,1976-01-08,6.1145830154418945 +CAT,1976-01-09,6.1666669845581055 +CAT,1976-01-12,6.28125 +CAT,1976-01-13,6.1770830154418945 +CAT,1976-01-14,6.2291669845581055 +CAT,1976-01-15,6.2291669845581055 +CAT,1976-01-16,6.25 +CAT,1976-01-19,6.3333330154418945 +CAT,1976-01-20,6.4166669845581055 +CAT,1976-01-21,6.4166669845581055 +CAT,1976-01-22,6.3958330154418945 +CAT,1976-01-23,6.5 +CAT,1976-01-26,6.5833330154418945 +CAT,1976-01-27,6.6145830154418945 +CAT,1976-01-28,6.6354169845581055 +CAT,1976-01-29,6.65625 +CAT,1976-01-30,6.6666669845581055 +CAT,1976-02-02,6.6875 +CAT,1976-02-03,6.6666669845581055 +CAT,1976-02-04,6.6666669845581055 +CAT,1976-02-05,6.5625 +CAT,1976-02-06,6.5520830154418945 +CAT,1976-02-09,6.59375 +CAT,1976-02-10,6.625 +CAT,1976-02-11,6.6770830154418945 +CAT,1976-02-12,6.7708330154418945 +CAT,1976-02-13,6.7291669845581055 +CAT,1976-02-17,6.6875 +CAT,1976-02-18,6.7291669845581055 +CAT,1976-02-19,6.8333330154418945 +CAT,1976-02-20,6.9166669845581055 +CAT,1976-02-23,6.9791669845581055 +CAT,1976-02-24,7.0416669845581055 +CAT,1976-02-25,7.21875 +CAT,1976-02-26,7.25 +CAT,1976-02-27,7.1875 +CAT,1976-03-01,7.3333330154418945 +CAT,1976-03-02,7.375 +CAT,1976-03-03,7.4375 +CAT,1976-03-04,7.34375 +CAT,1976-03-05,7.25 +CAT,1976-03-08,7.3125 +CAT,1976-03-09,7.375 +CAT,1976-03-10,7.4479169845581055 +CAT,1976-03-11,7.5 +CAT,1976-03-12,7.53125 +CAT,1976-03-15,7.4166669845581055 +CAT,1976-03-16,7.34375 +CAT,1976-03-17,7.3229169845581055 +CAT,1976-03-18,7.1458330154418945 +CAT,1976-03-19,6.9895830154418945 +CAT,1976-03-22,7.0 +CAT,1976-03-23,7.03125 +CAT,1976-03-24,6.9895830154418945 +CAT,1976-03-25,6.8645830154418945 +CAT,1976-03-26,6.8854169845581055 +CAT,1976-03-29,6.7395830154418945 +CAT,1976-03-30,6.7916669845581055 +CAT,1976-03-31,6.875 +CAT,1976-04-01,6.9166669845581055 +CAT,1976-04-02,6.9895830154418945 +CAT,1976-04-05,7.0833330154418945 +CAT,1976-04-06,7.0833330154418945 +CAT,1976-04-07,7.03125 +CAT,1976-04-08,6.8854169845581055 +CAT,1976-04-09,6.75 +CAT,1976-04-12,6.75 +CAT,1976-04-13,6.8020830154418945 +CAT,1976-04-14,6.8958330154418945 +CAT,1976-04-15,7.0416669845581055 +CAT,1976-04-19,7.2083330154418945 +CAT,1976-04-20,7.3541669845581055 +CAT,1976-04-21,7.3854169845581055 +CAT,1976-04-22,7.4166669845581055 +CAT,1976-04-23,7.34375 +CAT,1976-04-26,7.3645830154418945 +CAT,1976-04-27,7.3541669845581055 +CAT,1976-04-28,7.3020830154418945 +CAT,1976-04-29,7.3125 +CAT,1976-04-30,7.2708330154418945 +CAT,1976-05-03,7.1875 +CAT,1976-05-04,7.1875 +CAT,1976-05-05,7.21875 +CAT,1976-05-06,7.2291669845581055 +CAT,1976-05-07,7.3125 +CAT,1976-05-10,7.4375 +CAT,1976-05-11,7.5104169845581055 +CAT,1976-05-12,7.5 +CAT,1976-05-13,7.4791669845581055 +CAT,1976-05-14,7.3958330154418945 +CAT,1976-05-17,7.3854169845581055 +CAT,1976-05-18,7.40625 +CAT,1976-05-19,7.4270830154418945 +CAT,1976-05-20,7.5 +CAT,1976-05-21,7.46875 +CAT,1976-05-24,7.3854169845581055 +CAT,1976-05-25,7.3854169845581055 +CAT,1976-05-26,7.3854169845581055 +CAT,1976-05-27,7.3854169845581055 +CAT,1976-05-28,7.3958330154418945 +CAT,1976-06-01,7.3854169845581055 +CAT,1976-06-02,7.3958330154418945 +CAT,1976-06-03,7.3958330154418945 +CAT,1976-06-04,7.3645830154418945 +CAT,1976-06-07,7.3020830154418945 +CAT,1976-06-08,7.3333330154418945 +CAT,1976-06-09,7.3333330154418945 +CAT,1976-06-10,7.375 +CAT,1976-06-11,7.40625 +CAT,1976-06-14,7.5104169845581055 +CAT,1976-06-15,7.4791669845581055 +CAT,1976-06-16,7.4895830154418945 +CAT,1976-06-17,7.5 +CAT,1976-06-18,7.46875 +CAT,1976-06-21,7.5104169845581055 +CAT,1976-06-22,7.6041669845581055 +CAT,1976-06-23,7.5833330154418945 +CAT,1976-06-24,7.6145830154418945 +CAT,1976-06-25,7.625 +CAT,1976-06-28,7.5729169845581055 +CAT,1976-06-29,7.5625 +CAT,1976-06-30,7.59375 +CAT,1976-07-01,7.5208330154418945 +CAT,1976-07-02,7.5416669845581055 +CAT,1976-07-06,7.5520830154418945 +CAT,1976-07-07,7.5 +CAT,1976-07-08,7.5208330154418945 +CAT,1976-07-09,7.5625 +CAT,1976-07-12,7.5208330154418945 +CAT,1976-07-13,7.5625 +CAT,1976-07-14,7.75 +CAT,1976-07-15,7.71875 +CAT,1976-07-16,7.7395830154418945 +CAT,1976-07-19,7.6770830154418945 +CAT,1976-07-20,7.65625 +CAT,1976-07-21,7.6875 +CAT,1976-07-22,7.71875 +CAT,1976-07-23,7.7291669845581055 +CAT,1976-07-26,7.6875 +CAT,1976-07-27,7.734375 +CAT,1976-07-28,7.65625 +CAT,1976-07-29,7.765625 +CAT,1976-07-30,7.703125 +CAT,1976-08-02,7.640625 +CAT,1976-08-03,7.671875 +CAT,1976-08-04,7.71875 +CAT,1976-08-05,7.65625 +CAT,1976-08-06,7.59375 +CAT,1976-08-09,7.53125 +CAT,1976-08-10,7.5625 +CAT,1976-08-11,7.515625 +CAT,1976-08-12,7.5625 +CAT,1976-08-13,7.359375 +CAT,1976-08-16,7.359375 +CAT,1976-08-17,7.328125 +CAT,1976-08-18,7.09375 +CAT,1976-08-19,7.09375 +CAT,1976-08-20,7.0625 +CAT,1976-08-23,7.171875 +CAT,1976-08-24,7.203125 +CAT,1976-08-25,7.1875 +CAT,1976-08-26,7.203125 +CAT,1976-08-27,7.28125 +CAT,1976-08-30,7.25 +CAT,1976-08-31,7.3125 +CAT,1976-09-01,7.484375 +CAT,1976-09-02,7.5625 +CAT,1976-09-03,7.578125 +CAT,1976-09-07,7.6875 +CAT,1976-09-08,7.625 +CAT,1976-09-09,7.578125 +CAT,1976-09-10,7.515625 +CAT,1976-09-13,7.515625 +CAT,1976-09-14,7.46875 +CAT,1976-09-15,7.265625 +CAT,1976-09-16,7.40625 +CAT,1976-09-17,7.296875 +CAT,1976-09-20,7.125 +CAT,1976-09-21,7.140625 +CAT,1976-09-22,6.953125 +CAT,1976-09-23,6.984375 +CAT,1976-09-24,7.046875 +CAT,1976-09-27,7.03125 +CAT,1976-09-28,7.046875 +CAT,1976-09-29,7.0 +CAT,1976-09-30,6.921875 +CAT,1976-10-01,6.96875 +CAT,1976-10-04,7.0 +CAT,1976-10-05,6.859375 +CAT,1976-10-06,6.828125 +CAT,1976-10-07,6.90625 +CAT,1976-10-08,6.90625 +CAT,1976-10-11,6.90625 +CAT,1976-10-12,6.859375 +CAT,1976-10-13,6.859375 +CAT,1976-10-14,6.71875 +CAT,1976-10-15,6.703125 +CAT,1976-10-18,6.796875 +CAT,1976-10-19,6.859375 +CAT,1976-10-20,6.84375 +CAT,1976-10-21,6.859375 +CAT,1976-10-22,6.84375 +CAT,1976-10-25,6.96875 +CAT,1976-10-26,7.078125 +CAT,1976-10-27,7.078125 +CAT,1976-10-28,7.125 +CAT,1976-10-29,7.25 +CAT,1976-11-01,7.21875 +CAT,1976-11-03,7.0625 +CAT,1976-11-04,7.015625 +CAT,1976-11-05,6.875 +CAT,1976-11-08,6.75 +CAT,1976-11-09,6.78125 +CAT,1976-11-10,6.71875 +CAT,1976-11-11,6.71875 +CAT,1976-11-12,6.734375 +CAT,1976-11-15,6.765625 +CAT,1976-11-16,6.828125 +CAT,1976-11-17,6.9375 +CAT,1976-11-18,7.0 +CAT,1976-11-19,7.0625 +CAT,1976-11-22,7.15625 +CAT,1976-11-23,7.078125 +CAT,1976-11-24,7.171875 +CAT,1976-11-26,7.25 +CAT,1976-11-29,7.140625 +CAT,1976-11-30,7.171875 +CAT,1976-12-01,7.078125 +CAT,1976-12-02,7.03125 +CAT,1976-12-03,7.109375 +CAT,1976-12-06,7.078125 +CAT,1976-12-07,6.984375 +CAT,1976-12-08,6.96875 +CAT,1976-12-09,6.859375 +CAT,1976-12-10,6.78125 +CAT,1976-12-13,6.765625 +CAT,1976-12-14,6.859375 +CAT,1976-12-15,6.90625 +CAT,1976-12-16,6.84375 +CAT,1976-12-17,6.875 +CAT,1976-12-20,6.890625 +CAT,1976-12-21,7.03125 +CAT,1976-12-22,6.9375 +CAT,1976-12-23,6.984375 +CAT,1976-12-27,7.09375 +CAT,1976-12-28,7.109375 +CAT,1976-12-29,7.09375 +CAT,1976-12-30,7.125 +CAT,1976-12-31,7.25 +CAT,1977-01-03,7.171875 +CAT,1977-01-04,7.0625 +CAT,1977-01-05,7.0 +CAT,1977-01-06,7.0 +CAT,1977-01-07,7.03125 +CAT,1977-01-10,7.046875 +CAT,1977-01-11,6.96875 +CAT,1977-01-12,6.875 +CAT,1977-01-13,6.953125 +CAT,1977-01-14,7.03125 +CAT,1977-01-17,6.953125 +CAT,1977-01-18,6.84375 +CAT,1977-01-19,6.53125 +CAT,1977-01-20,6.59375 +CAT,1977-01-21,6.65625 +CAT,1977-01-24,6.703125 +CAT,1977-01-25,6.640625 +CAT,1977-01-26,6.40625 +CAT,1977-01-27,6.421875 +CAT,1977-01-28,6.484375 +CAT,1977-01-31,6.453125 +CAT,1977-02-01,6.578125 +CAT,1977-02-02,6.5 +CAT,1977-02-03,6.5 +CAT,1977-02-04,6.515625 +CAT,1977-02-07,6.453125 +CAT,1977-02-08,6.296875 +CAT,1977-02-09,6.09375 +CAT,1977-02-10,6.15625 +CAT,1977-02-11,6.171875 +CAT,1977-02-14,6.171875 +CAT,1977-02-15,6.40625 +CAT,1977-02-16,6.34375 +CAT,1977-02-17,6.328125 +CAT,1977-02-18,6.265625 +CAT,1977-02-22,6.296875 +CAT,1977-02-23,6.203125 +CAT,1977-02-24,6.25 +CAT,1977-02-25,6.296875 +CAT,1977-02-28,6.34375 +CAT,1977-03-01,6.390625 +CAT,1977-03-02,6.421875 +CAT,1977-03-03,6.46875 +CAT,1977-03-04,6.53125 +CAT,1977-03-07,6.5625 +CAT,1977-03-08,6.546875 +CAT,1977-03-09,6.53125 +CAT,1977-03-10,6.609375 +CAT,1977-03-11,6.6875 +CAT,1977-03-14,6.84375 +CAT,1977-03-15,6.84375 +CAT,1977-03-16,6.8125 +CAT,1977-03-17,6.765625 +CAT,1977-03-18,6.84375 +CAT,1977-03-21,6.859375 +CAT,1977-03-22,6.828125 +CAT,1977-03-23,6.84375 +CAT,1977-03-24,6.78125 +CAT,1977-03-25,6.8125 +CAT,1977-03-28,6.8125 +CAT,1977-03-29,6.84375 +CAT,1977-03-30,6.8125 +CAT,1977-03-31,6.828125 +CAT,1977-04-01,6.890625 +CAT,1977-04-04,6.84375 +CAT,1977-04-05,6.796875 +CAT,1977-04-06,6.71875 +CAT,1977-04-07,6.75 +CAT,1977-04-11,6.796875 +CAT,1977-04-12,6.890625 +CAT,1977-04-13,6.953125 +CAT,1977-04-14,7.125 +CAT,1977-04-15,7.1875 +CAT,1977-04-18,7.1875 +CAT,1977-04-19,7.0625 +CAT,1977-04-20,7.171875 +CAT,1977-04-21,7.140625 +CAT,1977-04-22,6.96875 +CAT,1977-04-25,6.921875 +CAT,1977-04-26,6.828125 +CAT,1977-04-27,6.890625 +CAT,1977-04-28,6.859375 +CAT,1977-04-29,6.8125 +CAT,1977-05-02,6.90625 +CAT,1977-05-03,6.96875 +CAT,1977-05-04,7.046875 +CAT,1977-05-05,7.046875 +CAT,1977-05-06,7.0 +CAT,1977-05-09,7.0 +CAT,1977-05-10,7.140625 +CAT,1977-05-11,7.15625 +CAT,1977-05-12,7.1875 +CAT,1977-05-13,7.296875 +CAT,1977-05-16,7.28125 +CAT,1977-05-17,7.328125 +CAT,1977-05-18,7.421875 +CAT,1977-05-19,7.3125 +CAT,1977-05-20,7.265625 +CAT,1977-05-23,7.234375 +CAT,1977-05-24,7.21875 +CAT,1977-05-25,7.125 +CAT,1977-05-26,7.15625 +CAT,1977-05-27,7.09375 +CAT,1977-05-31,7.0625 +CAT,1977-06-01,7.046875 +CAT,1977-06-02,6.984375 +CAT,1977-06-03,6.96875 +CAT,1977-06-06,6.90625 +CAT,1977-06-07,6.921875 +CAT,1977-06-08,6.953125 +CAT,1977-06-09,6.984375 +CAT,1977-06-10,7.015625 +CAT,1977-06-13,7.03125 +CAT,1977-06-14,7.046875 +CAT,1977-06-15,6.96875 +CAT,1977-06-16,7.046875 +CAT,1977-06-17,7.0625 +CAT,1977-06-20,7.09375 +CAT,1977-06-21,7.09375 +CAT,1977-06-22,7.0625 +CAT,1977-06-23,7.09375 +CAT,1977-06-24,7.15625 +CAT,1977-06-27,7.125 +CAT,1977-06-28,7.109375 +CAT,1977-06-29,7.109375 +CAT,1977-06-30,7.21875 +CAT,1977-07-01,7.203125 +CAT,1977-07-05,7.125 +CAT,1977-07-06,7.0625 +CAT,1977-07-07,7.046875 +CAT,1977-07-08,7.03125 +CAT,1977-07-11,6.921875 +CAT,1977-07-12,6.859375 +CAT,1977-07-13,6.796875 +CAT,1977-07-15,6.75 +CAT,1977-07-18,6.84375 +CAT,1977-07-19,6.75 +CAT,1977-07-20,6.796875 +CAT,1977-07-21,6.8125 +CAT,1977-07-22,6.8125 +CAT,1977-07-25,6.796875 +CAT,1977-07-26,6.75 +CAT,1977-07-27,6.625 +CAT,1977-07-28,6.609375 +CAT,1977-07-29,6.625 +CAT,1977-08-01,6.65625 +CAT,1977-08-02,6.671875 +CAT,1977-08-03,6.640625 +CAT,1977-08-04,6.625 +CAT,1977-08-05,6.5625 +CAT,1977-08-08,6.46875 +CAT,1977-08-09,6.46875 +CAT,1977-08-10,6.515625 +CAT,1977-08-11,6.515625 +CAT,1977-08-12,6.515625 +CAT,1977-08-15,6.546875 +CAT,1977-08-16,6.515625 +CAT,1977-08-17,6.53125 +CAT,1977-08-18,6.515625 +CAT,1977-08-19,6.546875 +CAT,1977-08-22,6.65625 +CAT,1977-08-23,6.625 +CAT,1977-08-24,6.578125 +CAT,1977-08-25,6.34375 +CAT,1977-08-26,6.359375 +CAT,1977-08-29,6.34375 +CAT,1977-08-30,6.359375 +CAT,1977-08-31,6.40625 +CAT,1977-09-01,6.390625 +CAT,1977-09-02,6.421875 +CAT,1977-09-06,6.5625 +CAT,1977-09-07,6.671875 +CAT,1977-09-08,6.671875 +CAT,1977-09-09,6.6875 +CAT,1977-09-12,6.609375 +CAT,1977-09-13,6.671875 +CAT,1977-09-14,6.6875 +CAT,1977-09-15,6.78125 +CAT,1977-09-16,6.734375 +CAT,1977-09-19,6.71875 +CAT,1977-09-20,6.71875 +CAT,1977-09-21,6.71875 +CAT,1977-09-22,6.71875 +CAT,1977-09-23,6.734375 +CAT,1977-09-26,6.78125 +CAT,1977-09-27,6.796875 +CAT,1977-09-28,6.796875 +CAT,1977-09-29,6.875 +CAT,1977-09-30,6.875 +CAT,1977-10-03,6.84375 +CAT,1977-10-04,6.890625 +CAT,1977-10-05,6.859375 +CAT,1977-10-06,6.875 +CAT,1977-10-07,6.796875 +CAT,1977-10-10,6.796875 +CAT,1977-10-11,6.75 +CAT,1977-10-12,6.65625 +CAT,1977-10-13,6.625 +CAT,1977-10-14,6.65625 +CAT,1977-10-17,6.71875 +CAT,1977-10-18,6.625 +CAT,1977-10-19,6.390625 +CAT,1977-10-20,6.46875 +CAT,1977-10-21,6.390625 +CAT,1977-10-24,6.3125 +CAT,1977-10-25,6.25 +CAT,1977-10-26,6.34375 +CAT,1977-10-27,6.421875 +CAT,1977-10-28,6.4375 +CAT,1977-10-31,6.4375 +CAT,1977-11-01,6.296875 +CAT,1977-11-02,6.25 +CAT,1977-11-03,6.265625 +CAT,1977-11-04,6.296875 +CAT,1977-11-07,6.34375 +CAT,1977-11-08,6.375 +CAT,1977-11-09,6.453125 +CAT,1977-11-10,6.5625 +CAT,1977-11-11,6.71875 +CAT,1977-11-14,6.78125 +CAT,1977-11-15,6.875 +CAT,1977-11-16,6.8125 +CAT,1977-11-17,6.75 +CAT,1977-11-18,6.796875 +CAT,1977-11-21,6.828125 +CAT,1977-11-22,6.890625 +CAT,1977-11-23,7.046875 +CAT,1977-11-25,7.078125 +CAT,1977-11-28,7.0625 +CAT,1977-11-29,6.84375 +CAT,1977-11-30,6.859375 +CAT,1977-12-01,6.78125 +CAT,1977-12-02,6.734375 +CAT,1977-12-05,6.75 +CAT,1977-12-06,6.578125 +CAT,1977-12-07,6.59375 +CAT,1977-12-08,6.671875 +CAT,1977-12-09,6.796875 +CAT,1977-12-12,6.8125 +CAT,1977-12-13,6.75 +CAT,1977-12-14,6.75 +CAT,1977-12-15,6.71875 +CAT,1977-12-16,6.703125 +CAT,1977-12-19,6.6875 +CAT,1977-12-20,6.65625 +CAT,1977-12-21,6.65625 +CAT,1977-12-22,6.75 +CAT,1977-12-23,6.796875 +CAT,1977-12-27,6.8125 +CAT,1977-12-28,6.859375 +CAT,1977-12-29,6.875 +CAT,1977-12-30,6.859375 +CAT,1978-01-03,6.71875 +CAT,1978-01-04,6.734375 +CAT,1978-01-05,6.65625 +CAT,1978-01-06,6.5625 +CAT,1978-01-09,6.515625 +CAT,1978-01-10,6.515625 +CAT,1978-01-11,6.53125 +CAT,1978-01-12,6.546875 +CAT,1978-01-13,6.5625 +CAT,1978-01-16,6.515625 +CAT,1978-01-17,6.578125 +CAT,1978-01-18,6.625 +CAT,1978-01-19,6.53125 +CAT,1978-01-20,6.4375 +CAT,1978-01-23,6.296875 +CAT,1978-01-24,6.28125 +CAT,1978-01-25,6.296875 +CAT,1978-01-26,6.21875 +CAT,1978-01-27,6.15625 +CAT,1978-01-30,6.203125 +CAT,1978-01-31,6.1875 +CAT,1978-02-01,6.28125 +CAT,1978-02-02,6.28125 +CAT,1978-02-03,6.25 +CAT,1978-02-06,6.25 +CAT,1978-02-07,6.3125 +CAT,1978-02-08,6.25 +CAT,1978-02-09,6.25 +CAT,1978-02-10,6.28125 +CAT,1978-02-13,6.28125 +CAT,1978-02-14,6.234375 +CAT,1978-02-15,6.25 +CAT,1978-02-16,6.203125 +CAT,1978-02-17,6.203125 +CAT,1978-02-21,6.21875 +CAT,1978-02-22,6.1875 +CAT,1978-02-23,6.171875 +CAT,1978-02-24,6.234375 +CAT,1978-02-27,6.234375 +CAT,1978-02-28,6.15625 +CAT,1978-03-01,6.171875 +CAT,1978-03-02,6.1875 +CAT,1978-03-03,6.109375 +CAT,1978-03-06,6.03125 +CAT,1978-03-07,6.015625 +CAT,1978-03-08,6.09375 +CAT,1978-03-09,6.03125 +CAT,1978-03-10,6.0625 +CAT,1978-03-13,6.046875 +CAT,1978-03-14,6.0625 +CAT,1978-03-15,5.953125 +CAT,1978-03-16,5.875 +CAT,1978-03-17,5.9375 +CAT,1978-03-20,5.96875 +CAT,1978-03-21,5.890625 +CAT,1978-03-22,5.84375 +CAT,1978-03-23,5.703125 +CAT,1978-03-27,5.734375 +CAT,1978-03-28,5.78125 +CAT,1978-03-29,5.828125 +CAT,1978-03-30,5.875 +CAT,1978-03-31,5.921875 +CAT,1978-04-03,5.875 +CAT,1978-04-04,5.953125 +CAT,1978-04-05,6.0 +CAT,1978-04-06,6.015625 +CAT,1978-04-07,6.078125 +CAT,1978-04-10,6.078125 +CAT,1978-04-11,6.09375 +CAT,1978-04-12,6.15625 +CAT,1978-04-13,6.1875 +CAT,1978-04-14,6.453125 +CAT,1978-04-17,6.71875 +CAT,1978-04-18,6.5 +CAT,1978-04-19,6.484375 +CAT,1978-04-20,6.53125 +CAT,1978-04-21,6.53125 +CAT,1978-04-24,6.6875 +CAT,1978-04-25,6.84375 +CAT,1978-04-26,6.890625 +CAT,1978-04-27,6.875 +CAT,1978-04-28,6.921875 +CAT,1978-05-01,6.890625 +CAT,1978-05-02,6.78125 +CAT,1978-05-03,6.71875 +CAT,1978-05-04,6.71875 +CAT,1978-05-05,6.765625 +CAT,1978-05-08,6.734375 +CAT,1978-05-09,6.765625 +CAT,1978-05-10,6.734375 +CAT,1978-05-11,6.921875 +CAT,1978-05-12,7.125 +CAT,1978-05-15,7.21875 +CAT,1978-05-16,7.359375 +CAT,1978-05-17,7.375 +CAT,1978-05-18,7.21875 +CAT,1978-05-19,7.265625 +CAT,1978-05-22,7.25 +CAT,1978-05-23,7.125 +CAT,1978-05-24,7.015625 +CAT,1978-05-25,6.90625 +CAT,1978-05-26,6.859375 +CAT,1978-05-30,6.875 +CAT,1978-05-31,6.953125 +CAT,1978-06-01,6.984375 +CAT,1978-06-02,7.078125 +CAT,1978-06-05,7.25 +CAT,1978-06-06,7.28125 +CAT,1978-06-07,7.171875 +CAT,1978-06-08,7.171875 +CAT,1978-06-09,7.15625 +CAT,1978-06-12,7.171875 +CAT,1978-06-13,7.171875 +CAT,1978-06-14,7.21875 +CAT,1978-06-15,7.140625 +CAT,1978-06-16,7.03125 +CAT,1978-06-19,6.96875 +CAT,1978-06-20,6.828125 +CAT,1978-06-21,6.765625 +CAT,1978-06-22,6.90625 +CAT,1978-06-23,6.875 +CAT,1978-06-26,6.71875 +CAT,1978-06-27,6.828125 +CAT,1978-06-28,6.921875 +CAT,1978-06-29,6.96875 +CAT,1978-06-30,6.984375 +CAT,1978-07-03,6.9375 +CAT,1978-07-05,6.875 +CAT,1978-07-06,6.90625 +CAT,1978-07-07,7.03125 +CAT,1978-07-10,7.15625 +CAT,1978-07-11,7.3125 +CAT,1978-07-12,7.328125 +CAT,1978-07-13,7.28125 +CAT,1978-07-14,7.25 +CAT,1978-07-17,7.25 +CAT,1978-07-18,7.15625 +CAT,1978-07-19,7.328125 +CAT,1978-07-20,7.3125 +CAT,1978-07-21,7.171875 +CAT,1978-07-24,7.15625 +CAT,1978-07-25,7.1875 +CAT,1978-07-26,7.234375 +CAT,1978-07-27,7.3125 +CAT,1978-07-28,7.375 +CAT,1978-07-31,7.46875 +CAT,1978-08-01,7.46875 +CAT,1978-08-02,7.640625 +CAT,1978-08-03,7.765625 +CAT,1978-08-04,7.765625 +CAT,1978-08-07,7.6875 +CAT,1978-08-08,7.671875 +CAT,1978-08-09,7.734375 +CAT,1978-08-10,7.6875 +CAT,1978-08-11,7.6875 +CAT,1978-08-14,7.6875 +CAT,1978-08-15,7.65625 +CAT,1978-08-16,7.71875 +CAT,1978-08-17,7.65625 +CAT,1978-08-18,7.5 +CAT,1978-08-21,7.359375 +CAT,1978-08-22,7.484375 +CAT,1978-08-23,7.5625 +CAT,1978-08-24,7.625 +CAT,1978-08-25,7.609375 +CAT,1978-08-28,7.515625 +CAT,1978-08-29,7.46875 +CAT,1978-08-30,7.453125 +CAT,1978-08-31,7.5 +CAT,1978-09-01,7.5625 +CAT,1978-09-05,7.6875 +CAT,1978-09-06,7.703125 +CAT,1978-09-07,7.796875 +CAT,1978-09-08,8.0 +CAT,1978-09-11,8.015625 +CAT,1978-09-12,8.046875 +CAT,1978-09-13,8.046875 +CAT,1978-09-14,7.875 +CAT,1978-09-15,7.84375 +CAT,1978-09-18,7.84375 +CAT,1978-09-19,7.59375 +CAT,1978-09-20,7.484375 +CAT,1978-09-21,7.40625 +CAT,1978-09-22,7.484375 +CAT,1978-09-25,7.4375 +CAT,1978-09-26,7.453125 +CAT,1978-09-27,7.390625 +CAT,1978-09-28,7.3125 +CAT,1978-09-29,7.359375 +CAT,1978-10-02,7.28125 +CAT,1978-10-03,7.171875 +CAT,1978-10-04,7.171875 +CAT,1978-10-05,7.21875 +CAT,1978-10-06,7.234375 +CAT,1978-10-09,7.359375 +CAT,1978-10-10,7.4375 +CAT,1978-10-11,7.671875 +CAT,1978-10-12,7.5 +CAT,1978-10-13,7.5 +CAT,1978-10-16,7.3125 +CAT,1978-10-17,7.25 +CAT,1978-10-18,7.234375 +CAT,1978-10-19,7.21875 +CAT,1978-10-20,7.0625 +CAT,1978-10-23,7.078125 +CAT,1978-10-24,7.046875 +CAT,1978-10-25,6.984375 +CAT,1978-10-26,6.84375 +CAT,1978-10-27,6.6875 +CAT,1978-10-30,6.953125 +CAT,1978-10-31,6.90625 +CAT,1978-11-01,7.375 +CAT,1978-11-02,7.359375 +CAT,1978-11-03,7.3125 +CAT,1978-11-06,7.015625 +CAT,1978-11-07,6.953125 +CAT,1978-11-08,7.0 +CAT,1978-11-09,7.03125 +CAT,1978-11-10,7.078125 +CAT,1978-11-13,6.984375 +CAT,1978-11-14,6.984375 +CAT,1978-11-15,6.9375 +CAT,1978-11-16,7.015625 +CAT,1978-11-17,6.96875 +CAT,1978-11-20,7.078125 +CAT,1978-11-21,7.0625 +CAT,1978-11-22,7.046875 +CAT,1978-11-24,7.0625 +CAT,1978-11-27,7.078125 +CAT,1978-11-28,7.0625 +CAT,1978-11-29,6.984375 +CAT,1978-11-30,7.0625 +CAT,1978-12-01,7.21875 +CAT,1978-12-04,7.234375 +CAT,1978-12-05,7.28125 +CAT,1978-12-06,7.28125 +CAT,1978-12-07,7.1875 +CAT,1978-12-08,7.078125 +CAT,1978-12-11,7.125 +CAT,1978-12-12,7.0625 +CAT,1978-12-13,7.0625 +CAT,1978-12-14,7.078125 +CAT,1978-12-15,7.015625 +CAT,1978-12-18,6.875 +CAT,1978-12-19,6.96875 +CAT,1978-12-20,6.9375 +CAT,1978-12-21,7.03125 +CAT,1978-12-22,7.25 +CAT,1978-12-26,7.359375 +CAT,1978-12-27,7.28125 +CAT,1978-12-28,7.265625 +CAT,1978-12-29,7.34375 +CAT,1979-01-02,7.328125 +CAT,1979-01-03,7.46875 +CAT,1979-01-04,7.53125 +CAT,1979-01-05,7.5 +CAT,1979-01-08,7.546875 +CAT,1979-01-09,7.578125 +CAT,1979-01-10,7.5 +CAT,1979-01-11,7.5 +CAT,1979-01-12,7.625 +CAT,1979-01-15,7.671875 +CAT,1979-01-16,7.546875 +CAT,1979-01-17,7.59375 +CAT,1979-01-18,7.609375 +CAT,1979-01-19,7.609375 +CAT,1979-01-22,7.546875 +CAT,1979-01-23,7.703125 +CAT,1979-01-24,7.703125 +CAT,1979-01-25,7.75 +CAT,1979-01-26,7.8125 +CAT,1979-01-29,7.78125 +CAT,1979-01-30,7.71875 +CAT,1979-01-31,7.59375 +CAT,1979-02-01,7.5625 +CAT,1979-02-02,7.546875 +CAT,1979-02-05,7.4375 +CAT,1979-02-06,7.46875 +CAT,1979-02-07,7.359375 +CAT,1979-02-08,7.34375 +CAT,1979-02-09,7.328125 +CAT,1979-02-12,7.421875 +CAT,1979-02-13,7.421875 +CAT,1979-02-14,7.453125 +CAT,1979-02-15,7.4375 +CAT,1979-02-16,7.40625 +CAT,1979-02-20,7.5 +CAT,1979-02-21,7.46875 +CAT,1979-02-22,7.40625 +CAT,1979-02-23,7.453125 +CAT,1979-02-26,7.390625 +CAT,1979-02-27,7.265625 +CAT,1979-02-28,7.21875 +CAT,1979-03-01,7.25 +CAT,1979-03-02,7.234375 +CAT,1979-03-05,7.390625 +CAT,1979-03-06,7.28125 +CAT,1979-03-07,7.34375 +CAT,1979-03-08,7.484375 +CAT,1979-03-09,7.5 +CAT,1979-03-12,7.46875 +CAT,1979-03-13,7.453125 +CAT,1979-03-14,7.421875 +CAT,1979-03-15,7.4375 +CAT,1979-03-16,7.5 +CAT,1979-03-19,7.46875 +CAT,1979-03-20,7.421875 +CAT,1979-03-21,7.46875 +CAT,1979-03-22,7.5 +CAT,1979-03-23,7.546875 +CAT,1979-03-26,7.578125 +CAT,1979-03-27,7.71875 +CAT,1979-03-28,7.609375 +CAT,1979-03-29,7.453125 +CAT,1979-03-30,7.421875 +CAT,1979-04-02,7.328125 +CAT,1979-04-03,7.375 +CAT,1979-04-04,7.3125 +CAT,1979-04-05,7.3125 +CAT,1979-04-06,7.34375 +CAT,1979-04-09,7.265625 +CAT,1979-04-10,7.3125 +CAT,1979-04-11,7.265625 +CAT,1979-04-12,7.0625 +CAT,1979-04-16,7.125 +CAT,1979-04-17,7.078125 +CAT,1979-04-18,7.078125 +CAT,1979-04-19,7.078125 +CAT,1979-04-20,7.09375 +CAT,1979-04-23,7.09375 +CAT,1979-04-24,7.078125 +CAT,1979-04-25,7.109375 +CAT,1979-04-26,7.03125 +CAT,1979-04-27,6.875 +CAT,1979-04-30,6.875 +CAT,1979-05-01,6.921875 +CAT,1979-05-02,6.890625 +CAT,1979-05-03,6.875 +CAT,1979-05-04,6.828125 +CAT,1979-05-07,6.65625 +CAT,1979-05-08,6.765625 +CAT,1979-05-09,6.765625 +CAT,1979-05-10,6.71875 +CAT,1979-05-11,6.796875 +CAT,1979-05-14,6.71875 +CAT,1979-05-15,6.75 +CAT,1979-05-16,6.78125 +CAT,1979-05-17,7.0 +CAT,1979-05-18,6.96875 +CAT,1979-05-21,7.03125 +CAT,1979-05-22,7.09375 +CAT,1979-05-23,7.078125 +CAT,1979-05-24,7.046875 +CAT,1979-05-25,7.015625 +CAT,1979-05-29,6.984375 +CAT,1979-05-30,6.84375 +CAT,1979-05-31,6.90625 +CAT,1979-06-01,6.90625 +CAT,1979-06-04,6.953125 +CAT,1979-06-05,6.9375 +CAT,1979-06-06,6.921875 +CAT,1979-06-07,6.96875 +CAT,1979-06-08,6.875 +CAT,1979-06-11,6.875 +CAT,1979-06-12,6.96875 +CAT,1979-06-13,6.90625 +CAT,1979-06-14,6.859375 +CAT,1979-06-15,6.8125 +CAT,1979-06-18,6.6875 +CAT,1979-06-19,6.703125 +CAT,1979-06-20,6.6875 +CAT,1979-06-21,6.734375 +CAT,1979-06-22,6.75 +CAT,1979-06-25,6.734375 +CAT,1979-06-26,6.71875 +CAT,1979-06-27,6.75 +CAT,1979-06-28,6.84375 +CAT,1979-06-29,6.890625 +CAT,1979-07-02,6.828125 +CAT,1979-07-03,6.828125 +CAT,1979-07-05,6.8125 +CAT,1979-07-06,6.875 +CAT,1979-07-09,6.96875 +CAT,1979-07-10,6.96875 +CAT,1979-07-11,6.765625 +CAT,1979-07-12,6.703125 +CAT,1979-07-13,6.75 +CAT,1979-07-16,6.75 +CAT,1979-07-17,6.6875 +CAT,1979-07-18,6.75 +CAT,1979-07-19,6.765625 +CAT,1979-07-20,6.828125 +CAT,1979-07-23,6.890625 +CAT,1979-07-24,6.875 +CAT,1979-07-25,6.875 +CAT,1979-07-26,6.875 +CAT,1979-07-27,6.890625 +CAT,1979-07-30,6.890625 +CAT,1979-07-31,6.9375 +CAT,1979-08-01,6.96875 +CAT,1979-08-02,7.0625 +CAT,1979-08-03,7.09375 +CAT,1979-08-06,7.15625 +CAT,1979-08-07,7.28125 +CAT,1979-08-08,7.3125 +CAT,1979-08-09,7.265625 +CAT,1979-08-10,7.390625 +CAT,1979-08-13,7.4375 +CAT,1979-08-14,7.421875 +CAT,1979-08-15,7.390625 +CAT,1979-08-16,7.359375 +CAT,1979-08-17,7.234375 +CAT,1979-08-20,7.234375 +CAT,1979-08-21,7.234375 +CAT,1979-08-22,7.21875 +CAT,1979-08-23,7.171875 +CAT,1979-08-24,7.03125 +CAT,1979-08-27,7.03125 +CAT,1979-08-28,7.046875 +CAT,1979-08-29,7.046875 +CAT,1979-08-30,7.109375 +CAT,1979-08-31,7.109375 +CAT,1979-09-04,7.03125 +CAT,1979-09-05,7.0 +CAT,1979-09-06,7.015625 +CAT,1979-09-07,7.0 +CAT,1979-09-10,7.03125 +CAT,1979-09-11,7.0 +CAT,1979-09-12,7.0 +CAT,1979-09-13,6.90625 +CAT,1979-09-14,7.0 +CAT,1979-09-17,6.921875 +CAT,1979-09-18,6.875 +CAT,1979-09-19,6.875 +CAT,1979-09-20,6.953125 +CAT,1979-09-21,6.953125 +CAT,1979-09-24,6.953125 +CAT,1979-09-25,6.984375 +CAT,1979-09-26,7.0 +CAT,1979-09-27,7.015625 +CAT,1979-09-28,6.96875 +CAT,1979-10-01,6.828125 +CAT,1979-10-02,6.875 +CAT,1979-10-03,6.859375 +CAT,1979-10-04,6.828125 +CAT,1979-10-05,6.859375 +CAT,1979-10-08,6.796875 +CAT,1979-10-09,6.640625 +CAT,1979-10-10,6.546875 +CAT,1979-10-11,6.578125 +CAT,1979-10-12,6.59375 +CAT,1979-10-15,6.578125 +CAT,1979-10-16,6.5 +CAT,1979-10-17,6.515625 +CAT,1979-10-18,6.453125 +CAT,1979-10-19,6.40625 +CAT,1979-10-22,6.28125 +CAT,1979-10-23,6.234375 +CAT,1979-10-24,6.1875 +CAT,1979-10-25,6.1875 +CAT,1979-10-26,6.25 +CAT,1979-10-29,6.21875 +CAT,1979-10-30,6.265625 +CAT,1979-10-31,6.21875 +CAT,1979-11-01,6.265625 +CAT,1979-11-02,6.328125 +CAT,1979-11-05,6.265625 +CAT,1979-11-06,6.234375 +CAT,1979-11-07,6.140625 +CAT,1979-11-08,6.265625 +CAT,1979-11-09,6.328125 +CAT,1979-11-12,6.46875 +CAT,1979-11-13,6.4375 +CAT,1979-11-14,6.453125 +CAT,1979-11-15,6.46875 +CAT,1979-11-16,6.4375 +CAT,1979-11-19,6.421875 +CAT,1979-11-20,6.484375 +CAT,1979-11-21,6.515625 +CAT,1979-11-23,6.5625 +CAT,1979-11-26,6.75 +CAT,1979-11-27,6.78125 +CAT,1979-11-28,6.78125 +CAT,1979-11-29,6.84375 +CAT,1979-11-30,6.75 +CAT,1979-12-03,6.703125 +CAT,1979-12-04,6.671875 +CAT,1979-12-05,6.671875 +CAT,1979-12-06,6.71875 +CAT,1979-12-07,6.71875 +CAT,1979-12-10,6.796875 +CAT,1979-12-11,6.8125 +CAT,1979-12-12,6.75 +CAT,1979-12-13,6.765625 +CAT,1979-12-14,6.8125 +CAT,1979-12-17,6.828125 +CAT,1979-12-18,6.828125 +CAT,1979-12-19,6.75 +CAT,1979-12-20,6.734375 +CAT,1979-12-21,6.625 +CAT,1979-12-24,6.71875 +CAT,1979-12-26,6.75 +CAT,1979-12-27,6.796875 +CAT,1979-12-28,6.78125 +CAT,1979-12-31,6.75 +CAT,1980-01-02,6.65625 +CAT,1980-01-03,6.59375 +CAT,1980-01-04,6.6875 +CAT,1980-01-07,6.65625 +CAT,1980-01-08,6.71875 +CAT,1980-01-09,6.90625 +CAT,1980-01-10,6.859375 +CAT,1980-01-11,6.78125 +CAT,1980-01-14,6.84375 +CAT,1980-01-15,6.84375 +CAT,1980-01-16,6.9375 +CAT,1980-01-17,6.90625 +CAT,1980-01-18,6.796875 +CAT,1980-01-21,6.84375 +CAT,1980-01-22,6.84375 +CAT,1980-01-23,6.921875 +CAT,1980-01-24,7.078125 +CAT,1980-01-25,7.125 +CAT,1980-01-28,7.125 +CAT,1980-01-29,7.09375 +CAT,1980-01-30,7.15625 +CAT,1980-01-31,7.09375 +CAT,1980-02-01,7.078125 +CAT,1980-02-04,7.0625 +CAT,1980-02-05,7.0 +CAT,1980-02-06,6.84375 +CAT,1980-02-07,6.8125 +CAT,1980-02-08,6.890625 +CAT,1980-02-11,6.859375 +CAT,1980-02-12,6.921875 +CAT,1980-02-13,7.125 +CAT,1980-02-14,7.09375 +CAT,1980-02-15,7.0625 +CAT,1980-02-19,6.96875 +CAT,1980-02-20,6.96875 +CAT,1980-02-21,6.8125 +CAT,1980-02-22,6.8125 +CAT,1980-02-25,6.765625 +CAT,1980-02-26,6.75 +CAT,1980-02-27,6.5 +CAT,1980-02-28,6.5625 +CAT,1980-02-29,6.65625 +CAT,1980-03-03,6.4375 +CAT,1980-03-04,6.375 +CAT,1980-03-05,6.234375 +CAT,1980-03-06,6.265625 +CAT,1980-03-07,6.140625 +CAT,1980-03-10,6.125 +CAT,1980-03-11,6.203125 +CAT,1980-03-12,6.171875 +CAT,1980-03-13,6.15625 +CAT,1980-03-14,6.125 +CAT,1980-03-17,5.875 +CAT,1980-03-18,5.9375 +CAT,1980-03-19,5.859375 +CAT,1980-03-20,5.6875 +CAT,1980-03-21,5.59375 +CAT,1980-03-24,5.46875 +CAT,1980-03-25,5.640625 +CAT,1980-03-26,5.71875 +CAT,1980-03-27,5.65625 +CAT,1980-03-28,5.953125 +CAT,1980-03-31,5.953125 +CAT,1980-04-01,5.953125 +CAT,1980-04-02,6.0 +CAT,1980-04-03,5.84375 +CAT,1980-04-07,5.78125 +CAT,1980-04-08,5.8125 +CAT,1980-04-09,6.03125 +CAT,1980-04-10,5.9375 +CAT,1980-04-11,5.921875 +CAT,1980-04-14,5.828125 +CAT,1980-04-15,5.6875 +CAT,1980-04-16,5.5625 +CAT,1980-04-17,5.59375 +CAT,1980-04-18,5.5625 +CAT,1980-04-21,5.546875 +CAT,1980-04-22,5.71875 +CAT,1980-04-23,5.765625 +CAT,1980-04-24,5.921875 +CAT,1980-04-25,6.0 +CAT,1980-04-28,6.0 +CAT,1980-04-29,6.0 +CAT,1980-04-30,5.875 +CAT,1980-05-01,5.734375 +CAT,1980-05-02,5.609375 +CAT,1980-05-05,5.640625 +CAT,1980-05-06,5.703125 +CAT,1980-05-07,5.8125 +CAT,1980-05-08,5.859375 +CAT,1980-05-09,5.5625 +CAT,1980-05-12,5.578125 +CAT,1980-05-13,5.8125 +CAT,1980-05-14,5.90625 +CAT,1980-05-15,5.875 +CAT,1980-05-16,5.890625 +CAT,1980-05-19,5.90625 +CAT,1980-05-20,5.875 +CAT,1980-05-21,5.875 +CAT,1980-05-22,5.9375 +CAT,1980-05-23,6.125 +CAT,1980-05-27,6.25 +CAT,1980-05-28,6.296875 +CAT,1980-05-29,6.109375 +CAT,1980-05-30,6.171875 +CAT,1980-06-02,6.015625 +CAT,1980-06-03,5.96875 +CAT,1980-06-04,6.0625 +CAT,1980-06-05,6.265625 +CAT,1980-06-06,6.3125 +CAT,1980-06-09,6.234375 +CAT,1980-06-10,6.21875 +CAT,1980-06-11,6.296875 +CAT,1980-06-12,6.296875 +CAT,1980-06-13,6.28125 +CAT,1980-06-16,6.25 +CAT,1980-06-17,6.328125 +CAT,1980-06-18,6.40625 +CAT,1980-06-19,6.25 +CAT,1980-06-20,6.203125 +CAT,1980-06-23,6.21875 +CAT,1980-06-24,6.296875 +CAT,1980-06-25,6.53125 +CAT,1980-06-26,6.65625 +CAT,1980-06-27,6.6875 +CAT,1980-06-30,6.59375 +CAT,1980-07-01,6.625 +CAT,1980-07-02,6.65625 +CAT,1980-07-03,6.609375 +CAT,1980-07-07,6.59375 +CAT,1980-07-08,6.625 +CAT,1980-07-09,6.71875 +CAT,1980-07-10,6.6875 +CAT,1980-07-11,6.734375 +CAT,1980-07-14,6.828125 +CAT,1980-07-15,6.84375 +CAT,1980-07-16,6.859375 +CAT,1980-07-17,7.046875 +CAT,1980-07-18,7.171875 +CAT,1980-07-21,7.21875 +CAT,1980-07-22,7.28125 +CAT,1980-07-23,7.28125 +CAT,1980-07-24,7.109375 +CAT,1980-07-25,7.03125 +CAT,1980-07-28,7.125 +CAT,1980-07-29,7.203125 +CAT,1980-07-30,7.265625 +CAT,1980-07-31,7.375 +CAT,1980-08-01,7.234375 +CAT,1980-08-04,7.28125 +CAT,1980-08-05,7.265625 +CAT,1980-08-06,7.203125 +CAT,1980-08-07,7.234375 +CAT,1980-08-08,7.21875 +CAT,1980-08-11,7.234375 +CAT,1980-08-12,7.171875 +CAT,1980-08-13,7.15625 +CAT,1980-08-14,7.3125 +CAT,1980-08-15,7.390625 +CAT,1980-08-18,7.3125 +CAT,1980-08-19,7.21875 +CAT,1980-08-20,7.1875 +CAT,1980-08-21,7.109375 +CAT,1980-08-22,7.078125 +CAT,1980-08-25,6.96875 +CAT,1980-08-26,6.859375 +CAT,1980-08-27,6.765625 +CAT,1980-08-28,6.625 +CAT,1980-08-29,6.625 +CAT,1980-09-02,6.609375 +CAT,1980-09-03,6.703125 +CAT,1980-09-04,6.703125 +CAT,1980-09-05,6.609375 +CAT,1980-09-08,6.578125 +CAT,1980-09-09,6.6875 +CAT,1980-09-10,6.59375 +CAT,1980-09-11,6.640625 +CAT,1980-09-12,6.703125 +CAT,1980-09-15,6.78125 +CAT,1980-09-16,6.90625 +CAT,1980-09-17,7.015625 +CAT,1980-09-18,7.078125 +CAT,1980-09-19,7.21875 +CAT,1980-09-22,7.25 +CAT,1980-09-23,7.140625 +CAT,1980-09-24,7.09375 +CAT,1980-09-25,7.046875 +CAT,1980-09-26,6.953125 +CAT,1980-09-29,6.890625 +CAT,1980-09-30,6.984375 +CAT,1980-10-01,7.0625 +CAT,1980-10-02,7.1875 +CAT,1980-10-03,7.234375 +CAT,1980-10-06,7.296875 +CAT,1980-10-07,7.328125 +CAT,1980-10-08,7.390625 +CAT,1980-10-09,7.484375 +CAT,1980-10-10,7.40625 +CAT,1980-10-13,7.453125 +CAT,1980-10-14,7.296875 +CAT,1980-10-15,7.3125 +CAT,1980-10-16,7.234375 +CAT,1980-10-17,7.125 +CAT,1980-10-20,7.1875 +CAT,1980-10-21,7.109375 +CAT,1980-10-22,7.046875 +CAT,1980-10-23,6.984375 +CAT,1980-10-24,7.0 +CAT,1980-10-27,7.015625 +CAT,1980-10-28,7.078125 +CAT,1980-10-29,7.171875 +CAT,1980-10-30,7.078125 +CAT,1980-10-31,7.140625 +CAT,1980-11-03,7.171875 +CAT,1980-11-05,7.296875 +CAT,1980-11-06,7.25 +CAT,1980-11-07,7.25 +CAT,1980-11-10,7.25 +CAT,1980-11-11,7.25 +CAT,1980-11-12,7.265625 +CAT,1980-11-13,7.390625 +CAT,1980-11-14,7.5 +CAT,1980-11-17,7.484375 +CAT,1980-11-18,7.609375 +CAT,1980-11-19,7.703125 +CAT,1980-11-20,7.921875 +CAT,1980-11-21,8.0 +CAT,1980-11-24,7.921875 +CAT,1980-11-25,7.828125 +CAT,1980-11-26,7.84375 +CAT,1980-11-28,7.84375 +CAT,1980-12-01,7.765625 +CAT,1980-12-02,7.6875 +CAT,1980-12-03,7.6875 +CAT,1980-12-04,7.6875 +CAT,1980-12-05,7.671875 +CAT,1980-12-08,7.5 +CAT,1980-12-09,7.40625 +CAT,1980-12-10,7.28125 +CAT,1980-12-11,7.109375 +CAT,1980-12-12,7.34375 +CAT,1980-12-15,7.375 +CAT,1980-12-16,7.328125 +CAT,1980-12-17,7.3125 +CAT,1980-12-18,7.28125 +CAT,1980-12-19,7.171875 +CAT,1980-12-22,7.203125 +CAT,1980-12-23,7.1875 +CAT,1980-12-24,7.015625 +CAT,1980-12-26,7.125 +CAT,1980-12-29,7.140625 +CAT,1980-12-30,7.125 +CAT,1980-12-31,7.25 +CAT,1981-01-02,7.25 +CAT,1981-01-05,7.375 +CAT,1981-01-06,7.34375 +CAT,1981-01-07,7.3125 +CAT,1981-01-08,7.265625 +CAT,1981-01-09,7.3125 +CAT,1981-01-12,7.375 +CAT,1981-01-13,7.28125 +CAT,1981-01-14,7.1875 +CAT,1981-01-15,7.140625 +CAT,1981-01-16,7.15625 +CAT,1981-01-19,7.125 +CAT,1981-01-20,7.0 +CAT,1981-01-21,6.96875 +CAT,1981-01-22,6.921875 +CAT,1981-01-23,6.921875 +CAT,1981-01-26,6.953125 +CAT,1981-01-27,7.015625 +CAT,1981-01-28,7.0 +CAT,1981-01-29,6.921875 +CAT,1981-01-30,6.9375 +CAT,1981-02-02,6.875 +CAT,1981-02-03,6.875 +CAT,1981-02-04,6.84375 +CAT,1981-02-05,6.875 +CAT,1981-02-06,6.984375 +CAT,1981-02-09,6.921875 +CAT,1981-02-10,6.921875 +CAT,1981-02-11,6.890625 +CAT,1981-02-12,6.96875 +CAT,1981-02-13,7.015625 +CAT,1981-02-17,7.09375 +CAT,1981-02-18,7.25 +CAT,1981-02-19,7.234375 +CAT,1981-02-20,7.234375 +CAT,1981-02-23,7.328125 +CAT,1981-02-24,7.578125 +CAT,1981-02-25,7.703125 +CAT,1981-02-26,8.03125 +CAT,1981-02-27,8.03125 +CAT,1981-03-02,8.0 +CAT,1981-03-03,7.96875 +CAT,1981-03-04,8.015625 +CAT,1981-03-05,8.015625 +CAT,1981-03-06,8.015625 +CAT,1981-03-09,8.015625 +CAT,1981-03-10,7.984375 +CAT,1981-03-11,7.984375 +CAT,1981-03-12,8.03125 +CAT,1981-03-13,8.0 +CAT,1981-03-16,8.46875 +CAT,1981-03-17,8.3125 +CAT,1981-03-18,8.421875 +CAT,1981-03-19,8.375 +CAT,1981-03-20,8.34375 +CAT,1981-03-23,8.3125 +CAT,1981-03-24,8.21875 +CAT,1981-03-25,8.21875 +CAT,1981-03-26,8.1875 +CAT,1981-03-27,8.109375 +CAT,1981-03-30,8.046875 +CAT,1981-03-31,8.078125 +CAT,1981-04-01,8.03125 +CAT,1981-04-02,8.0 +CAT,1981-04-03,7.75 +CAT,1981-04-06,7.703125 +CAT,1981-04-07,7.78125 +CAT,1981-04-08,8.1875 +CAT,1981-04-09,8.5625 +CAT,1981-04-10,8.609375 +CAT,1981-04-13,8.484375 +CAT,1981-04-14,8.421875 +CAT,1981-04-15,8.40625 +CAT,1981-04-16,8.46875 +CAT,1981-04-20,8.546875 +CAT,1981-04-21,8.53125 +CAT,1981-04-22,8.71875 +CAT,1981-04-23,9.015625 +CAT,1981-04-24,9.09375 +CAT,1981-04-27,9.0 +CAT,1981-04-28,8.953125 +CAT,1981-04-29,8.890625 +CAT,1981-04-30,8.984375 +CAT,1981-05-01,8.9375 +CAT,1981-05-04,8.796875 +CAT,1981-05-05,8.703125 +CAT,1981-05-06,8.6875 +CAT,1981-05-07,8.703125 +CAT,1981-05-08,8.703125 +CAT,1981-05-11,8.640625 +CAT,1981-05-12,8.640625 +CAT,1981-05-13,8.671875 +CAT,1981-05-14,8.75 +CAT,1981-05-15,8.71875 +CAT,1981-05-18,8.71875 +CAT,1981-05-19,8.640625 +CAT,1981-05-20,8.71875 +CAT,1981-05-21,8.5 +CAT,1981-05-22,8.5 +CAT,1981-05-26,8.40625 +CAT,1981-05-27,8.453125 +CAT,1981-05-28,8.46875 +CAT,1981-05-29,8.5 +CAT,1981-06-01,8.75 +CAT,1981-06-02,8.703125 +CAT,1981-06-03,8.578125 +CAT,1981-06-04,8.59375 +CAT,1981-06-05,8.71875 +CAT,1981-06-08,8.703125 +CAT,1981-06-09,8.546875 +CAT,1981-06-10,8.5 +CAT,1981-06-11,8.578125 +CAT,1981-06-12,8.65625 +CAT,1981-06-15,8.703125 +CAT,1981-06-16,8.71875 +CAT,1981-06-17,8.6875 +CAT,1981-06-18,8.796875 +CAT,1981-06-19,8.53125 +CAT,1981-06-22,8.21875 +CAT,1981-06-23,8.234375 +CAT,1981-06-24,8.21875 +CAT,1981-06-25,8.21875 +CAT,1981-06-26,8.09375 +CAT,1981-06-29,8.09375 +CAT,1981-06-30,8.203125 +CAT,1981-07-01,8.21875 +CAT,1981-07-02,8.15625 +CAT,1981-07-06,8.046875 +CAT,1981-07-07,7.96875 +CAT,1981-07-08,7.84375 +CAT,1981-07-09,7.8125 +CAT,1981-07-10,7.875 +CAT,1981-07-13,7.828125 +CAT,1981-07-14,7.796875 +CAT,1981-07-15,7.828125 +CAT,1981-07-16,7.921875 +CAT,1981-07-17,7.90625 +CAT,1981-07-20,7.71875 +CAT,1981-07-21,7.796875 +CAT,1981-07-22,7.78125 +CAT,1981-07-23,7.71875 +CAT,1981-07-24,7.640625 +CAT,1981-07-27,7.640625 +CAT,1981-07-28,7.703125 +CAT,1981-07-29,7.765625 +CAT,1981-07-30,7.796875 +CAT,1981-07-31,7.8125 +CAT,1981-08-03,7.8125 +CAT,1981-08-04,7.8125 +CAT,1981-08-05,7.859375 +CAT,1981-08-06,7.9375 +CAT,1981-08-07,7.953125 +CAT,1981-08-10,7.984375 +CAT,1981-08-11,8.0 +CAT,1981-08-12,8.0625 +CAT,1981-08-13,8.03125 +CAT,1981-08-14,7.90625 +CAT,1981-08-17,7.859375 +CAT,1981-08-18,7.796875 +CAT,1981-08-19,7.8125 +CAT,1981-08-20,7.8125 +CAT,1981-08-21,7.65625 +CAT,1981-08-24,7.515625 +CAT,1981-08-25,7.546875 +CAT,1981-08-26,7.4375 +CAT,1981-08-27,7.296875 +CAT,1981-08-28,7.28125 +CAT,1981-08-31,7.265625 +CAT,1981-09-01,7.21875 +CAT,1981-09-02,7.234375 +CAT,1981-09-03,7.203125 +CAT,1981-09-04,7.1875 +CAT,1981-09-08,7.1875 +CAT,1981-09-09,7.234375 +CAT,1981-09-10,7.1875 +CAT,1981-09-11,7.296875 +CAT,1981-09-14,7.3125 +CAT,1981-09-15,7.34375 +CAT,1981-09-16,7.25 +CAT,1981-09-17,7.25 +CAT,1981-09-18,7.03125 +CAT,1981-09-21,7.09375 +CAT,1981-09-22,6.9375 +CAT,1981-09-23,6.859375 +CAT,1981-09-24,6.84375 +CAT,1981-09-25,6.765625 +CAT,1981-09-28,6.75 +CAT,1981-09-29,6.703125 +CAT,1981-09-30,6.703125 +CAT,1981-10-01,6.71875 +CAT,1981-10-02,6.796875 +CAT,1981-10-05,6.78125 +CAT,1981-10-06,6.78125 +CAT,1981-10-07,6.875 +CAT,1981-10-08,6.953125 +CAT,1981-10-09,6.859375 +CAT,1981-10-12,6.84375 +CAT,1981-10-13,6.96875 +CAT,1981-10-14,6.921875 +CAT,1981-10-15,6.859375 +CAT,1981-10-16,6.796875 +CAT,1981-10-19,6.734375 +CAT,1981-10-20,6.640625 +CAT,1981-10-21,6.625 +CAT,1981-10-22,6.515625 +CAT,1981-10-23,6.25 +CAT,1981-10-26,6.25 +CAT,1981-10-27,6.34375 +CAT,1981-10-28,6.421875 +CAT,1981-10-29,6.25 +CAT,1981-10-30,6.28125 +CAT,1981-11-02,6.515625 +CAT,1981-11-03,6.515625 +CAT,1981-11-04,6.515625 +CAT,1981-11-05,6.609375 +CAT,1981-11-06,6.59375 +CAT,1981-11-09,6.640625 +CAT,1981-11-10,6.671875 +CAT,1981-11-11,6.796875 +CAT,1981-11-12,6.78125 +CAT,1981-11-13,6.703125 +CAT,1981-11-16,6.640625 +CAT,1981-11-17,6.515625 +CAT,1981-11-18,6.46875 +CAT,1981-11-19,6.453125 +CAT,1981-11-20,6.5 +CAT,1981-11-23,6.5 +CAT,1981-11-24,6.546875 +CAT,1981-11-25,6.765625 +CAT,1981-11-27,6.875 +CAT,1981-11-30,7.125 +CAT,1981-12-01,7.171875 +CAT,1981-12-02,7.125 +CAT,1981-12-03,7.078125 +CAT,1981-12-04,6.953125 +CAT,1981-12-07,6.90625 +CAT,1981-12-08,6.9375 +CAT,1981-12-09,7.046875 +CAT,1981-12-10,7.125 +CAT,1981-12-11,7.078125 +CAT,1981-12-14,6.96875 +CAT,1981-12-15,7.03125 +CAT,1981-12-16,6.96875 +CAT,1981-12-17,7.0 +CAT,1981-12-18,7.125 +CAT,1981-12-21,7.0625 +CAT,1981-12-22,7.0625 +CAT,1981-12-23,6.9375 +CAT,1981-12-24,7.03125 +CAT,1981-12-28,7.09375 +CAT,1981-12-29,7.0625 +CAT,1981-12-30,7.015625 +CAT,1981-12-31,6.9375 +CAT,1982-01-04,6.796875 +CAT,1982-01-05,6.75 +CAT,1982-01-06,6.734375 +CAT,1982-01-07,6.765625 +CAT,1982-01-08,6.8125 +CAT,1982-01-11,6.640625 +CAT,1982-01-12,6.6875 +CAT,1982-01-13,6.609375 +CAT,1982-01-14,6.375 +CAT,1982-01-15,6.46875 +CAT,1982-01-18,6.46875 +CAT,1982-01-19,6.484375 +CAT,1982-01-20,6.359375 +CAT,1982-01-21,6.25 +CAT,1982-01-22,6.078125 +CAT,1982-01-25,6.046875 +CAT,1982-01-26,6.0 +CAT,1982-01-27,6.0625 +CAT,1982-01-28,6.34375 +CAT,1982-01-29,6.5625 +CAT,1982-02-01,6.484375 +CAT,1982-02-02,6.5 +CAT,1982-02-03,6.453125 +CAT,1982-02-04,6.390625 +CAT,1982-02-05,6.421875 +CAT,1982-02-08,5.9375 +CAT,1982-02-09,6.078125 +CAT,1982-02-10,6.234375 +CAT,1982-02-11,6.21875 +CAT,1982-02-12,6.203125 +CAT,1982-02-16,6.203125 +CAT,1982-02-17,6.21875 +CAT,1982-02-18,6.1875 +CAT,1982-02-19,6.0 +CAT,1982-02-22,6.03125 +CAT,1982-02-23,5.953125 +CAT,1982-02-24,6.0 +CAT,1982-02-25,6.0 +CAT,1982-02-26,5.890625 +CAT,1982-03-01,5.96875 +CAT,1982-03-02,5.96875 +CAT,1982-03-03,5.921875 +CAT,1982-03-04,5.84375 +CAT,1982-03-05,5.765625 +CAT,1982-03-08,5.734375 +CAT,1982-03-09,5.84375 +CAT,1982-03-10,5.953125 +CAT,1982-03-11,5.9375 +CAT,1982-03-12,5.953125 +CAT,1982-03-15,5.96875 +CAT,1982-03-16,6.0 +CAT,1982-03-17,5.984375 +CAT,1982-03-18,6.03125 +CAT,1982-03-19,6.015625 +CAT,1982-03-22,6.0625 +CAT,1982-03-23,6.234375 +CAT,1982-03-24,6.203125 +CAT,1982-03-25,6.21875 +CAT,1982-03-26,6.03125 +CAT,1982-03-29,6.046875 +CAT,1982-03-30,6.015625 +CAT,1982-03-31,6.046875 +CAT,1982-04-01,6.09375 +CAT,1982-04-02,6.21875 +CAT,1982-04-05,6.09375 +CAT,1982-04-06,6.046875 +CAT,1982-04-07,6.046875 +CAT,1982-04-08,6.03125 +CAT,1982-04-12,6.015625 +CAT,1982-04-13,6.078125 +CAT,1982-04-14,5.953125 +CAT,1982-04-15,5.8125 +CAT,1982-04-16,5.828125 +CAT,1982-04-19,5.8125 +CAT,1982-04-20,5.59375 +CAT,1982-04-21,5.625 +CAT,1982-04-22,5.71875 +CAT,1982-04-23,5.796875 +CAT,1982-04-26,5.921875 +CAT,1982-04-27,5.84375 +CAT,1982-04-28,5.796875 +CAT,1982-04-29,5.71875 +CAT,1982-04-30,5.734375 +CAT,1982-05-03,5.625 +CAT,1982-05-04,5.3125 +CAT,1982-05-05,5.421875 +CAT,1982-05-06,5.453125 +CAT,1982-05-07,5.5 +CAT,1982-05-10,5.515625 +CAT,1982-05-11,5.46875 +CAT,1982-05-12,5.46875 +CAT,1982-05-13,5.40625 +CAT,1982-05-14,5.1875 +CAT,1982-05-17,5.03125 +CAT,1982-05-18,5.078125 +CAT,1982-05-19,5.0 +CAT,1982-05-20,5.03125 +CAT,1982-05-21,5.0625 +CAT,1982-05-24,5.03125 +CAT,1982-05-25,4.921875 +CAT,1982-05-26,4.90625 +CAT,1982-05-27,4.828125 +CAT,1982-05-28,4.59375 +CAT,1982-06-01,4.65625 +CAT,1982-06-02,4.703125 +CAT,1982-06-03,4.765625 +CAT,1982-06-04,4.625 +CAT,1982-06-07,4.671875 +CAT,1982-06-08,4.703125 +CAT,1982-06-09,4.765625 +CAT,1982-06-10,4.75 +CAT,1982-06-11,4.78125 +CAT,1982-06-14,4.703125 +CAT,1982-06-15,4.6875 +CAT,1982-06-16,4.5 +CAT,1982-06-17,4.359375 +CAT,1982-06-18,4.34375 +CAT,1982-06-21,4.40625 +CAT,1982-06-22,4.5 +CAT,1982-06-23,4.65625 +CAT,1982-06-24,4.6875 +CAT,1982-06-25,4.65625 +CAT,1982-06-28,4.6875 +CAT,1982-06-29,4.640625 +CAT,1982-06-30,4.640625 +CAT,1982-07-01,4.65625 +CAT,1982-07-02,4.71875 +CAT,1982-07-06,4.6875 +CAT,1982-07-07,4.6875 +CAT,1982-07-08,4.640625 +CAT,1982-07-09,4.484375 +CAT,1982-07-12,4.609375 +CAT,1982-07-13,4.671875 +CAT,1982-07-14,4.640625 +CAT,1982-07-15,4.71875 +CAT,1982-07-16,4.65625 +CAT,1982-07-19,4.578125 +CAT,1982-07-20,4.59375 +CAT,1982-07-21,4.625 +CAT,1982-07-22,4.796875 +CAT,1982-07-23,4.734375 +CAT,1982-07-26,4.703125 +CAT,1982-07-27,4.765625 +CAT,1982-07-28,4.59375 +CAT,1982-07-29,4.59375 +CAT,1982-07-30,4.578125 +CAT,1982-08-02,4.59375 +CAT,1982-08-03,4.4375 +CAT,1982-08-04,4.4375 +CAT,1982-08-05,4.46875 +CAT,1982-08-06,4.46875 +CAT,1982-08-09,4.453125 +CAT,1982-08-10,4.421875 +CAT,1982-08-11,4.40625 +CAT,1982-08-12,4.34375 +CAT,1982-08-13,4.4375 +CAT,1982-08-16,4.5 +CAT,1982-08-17,4.75 +CAT,1982-08-18,4.734375 +CAT,1982-08-19,4.65625 +CAT,1982-08-20,4.875 +CAT,1982-08-23,4.953125 +CAT,1982-08-24,4.875 +CAT,1982-08-25,4.84375 +CAT,1982-08-26,4.8125 +CAT,1982-08-27,4.71875 +CAT,1982-08-30,4.796875 +CAT,1982-08-31,5.03125 +CAT,1982-09-01,4.9375 +CAT,1982-09-02,5.015625 +CAT,1982-09-03,5.171875 +CAT,1982-09-07,5.125 +CAT,1982-09-08,5.125 +CAT,1982-09-09,5.234375 +CAT,1982-09-10,5.203125 +CAT,1982-09-13,5.28125 +CAT,1982-09-14,5.28125 +CAT,1982-09-15,5.34375 +CAT,1982-09-16,5.265625 +CAT,1982-09-17,5.140625 +CAT,1982-09-20,5.046875 +CAT,1982-09-21,5.078125 +CAT,1982-09-22,5.15625 +CAT,1982-09-23,4.984375 +CAT,1982-09-24,4.9375 +CAT,1982-09-27,4.921875 +CAT,1982-09-28,4.875 +CAT,1982-09-29,4.34375 +CAT,1982-09-30,4.21875 +CAT,1982-10-01,4.265625 +CAT,1982-10-04,4.1875 +CAT,1982-10-05,4.1875 +CAT,1982-10-06,4.234375 +CAT,1982-10-07,4.265625 +CAT,1982-10-08,4.34375 +CAT,1982-10-11,4.59375 +CAT,1982-10-12,4.734375 +CAT,1982-10-13,4.9375 +CAT,1982-10-14,4.890625 +CAT,1982-10-15,4.859375 +CAT,1982-10-18,4.90625 +CAT,1982-10-19,4.890625 +CAT,1982-10-20,4.9375 +CAT,1982-10-21,4.921875 +CAT,1982-10-22,4.921875 +CAT,1982-10-25,4.71875 +CAT,1982-10-26,4.734375 +CAT,1982-10-27,4.71875 +CAT,1982-10-28,4.6875 +CAT,1982-10-29,4.71875 +CAT,1982-11-01,4.6875 +CAT,1982-11-02,4.703125 +CAT,1982-11-03,4.953125 +CAT,1982-11-04,5.0625 +CAT,1982-11-05,5.125 +CAT,1982-11-08,5.3125 +CAT,1982-11-09,5.625 +CAT,1982-11-10,5.53125 +CAT,1982-11-11,5.609375 +CAT,1982-11-12,5.640625 +CAT,1982-11-15,5.5 +CAT,1982-11-16,5.359375 +CAT,1982-11-17,5.28125 +CAT,1982-11-18,5.3125 +CAT,1982-11-19,5.3125 +CAT,1982-11-22,5.109375 +CAT,1982-11-23,5.046875 +CAT,1982-11-24,4.96875 +CAT,1982-11-26,4.96875 +CAT,1982-11-29,4.890625 +CAT,1982-11-30,4.90625 +CAT,1982-12-01,4.875 +CAT,1982-12-02,4.953125 +CAT,1982-12-03,4.96875 +CAT,1982-12-06,4.875 +CAT,1982-12-07,4.875 +CAT,1982-12-08,4.78125 +CAT,1982-12-09,4.671875 +CAT,1982-12-10,4.640625 +CAT,1982-12-13,4.703125 +CAT,1982-12-14,4.71875 +CAT,1982-12-15,4.609375 +CAT,1982-12-16,4.640625 +CAT,1982-12-17,4.75 +CAT,1982-12-20,4.703125 +CAT,1982-12-21,4.78125 +CAT,1982-12-22,4.703125 +CAT,1982-12-23,4.75 +CAT,1982-12-27,4.921875 +CAT,1982-12-28,4.953125 +CAT,1982-12-29,5.09375 +CAT,1982-12-30,5.0 +CAT,1982-12-31,5.015625 +CAT,1983-01-03,5.078125 +CAT,1983-01-04,5.078125 +CAT,1983-01-05,5.3125 +CAT,1983-01-06,5.671875 +CAT,1983-01-07,5.84375 +CAT,1983-01-10,5.96875 +CAT,1983-01-11,5.8125 +CAT,1983-01-12,5.890625 +CAT,1983-01-13,5.859375 +CAT,1983-01-14,5.78125 +CAT,1983-01-17,5.734375 +CAT,1983-01-18,5.6875 +CAT,1983-01-19,5.515625 +CAT,1983-01-20,5.546875 +CAT,1983-01-21,5.515625 +CAT,1983-01-24,5.390625 +CAT,1983-01-25,5.34375 +CAT,1983-01-26,5.109375 +CAT,1983-01-27,5.359375 +CAT,1983-01-28,5.34375 +CAT,1983-01-31,5.34375 +CAT,1983-02-01,5.25 +CAT,1983-02-02,5.171875 +CAT,1983-02-03,5.21875 +CAT,1983-02-04,5.34375 +CAT,1983-02-07,5.609375 +CAT,1983-02-08,5.578125 +CAT,1983-02-09,5.609375 +CAT,1983-02-10,5.671875 +CAT,1983-02-11,5.6875 +CAT,1983-02-14,5.78125 +CAT,1983-02-15,5.796875 +CAT,1983-02-16,5.71875 +CAT,1983-02-17,5.640625 +CAT,1983-02-18,5.609375 +CAT,1983-02-22,5.578125 +CAT,1983-02-23,5.53125 +CAT,1983-02-24,5.640625 +CAT,1983-02-25,5.625 +CAT,1983-02-28,5.53125 +CAT,1983-03-01,5.625 +CAT,1983-03-02,5.578125 +CAT,1983-03-03,5.609375 +CAT,1983-03-04,5.578125 +CAT,1983-03-07,5.578125 +CAT,1983-03-08,5.46875 +CAT,1983-03-09,5.53125 +CAT,1983-03-10,5.40625 +CAT,1983-03-11,5.328125 +CAT,1983-03-14,5.28125 +CAT,1983-03-15,5.21875 +CAT,1983-03-16,5.03125 +CAT,1983-03-17,5.015625 +CAT,1983-03-18,5.0 +CAT,1983-03-21,5.1875 +CAT,1983-03-22,5.265625 +CAT,1983-03-23,5.625 +CAT,1983-03-24,5.609375 +CAT,1983-03-25,5.609375 +CAT,1983-03-28,5.53125 +CAT,1983-03-29,5.40625 +CAT,1983-03-30,5.4375 +CAT,1983-03-31,5.328125 +CAT,1983-04-04,5.34375 +CAT,1983-04-05,5.28125 +CAT,1983-04-06,5.125 +CAT,1983-04-07,4.984375 +CAT,1983-04-08,4.96875 +CAT,1983-04-11,5.046875 +CAT,1983-04-12,4.96875 +CAT,1983-04-13,5.0625 +CAT,1983-04-14,5.34375 +CAT,1983-04-15,5.453125 +CAT,1983-04-18,5.5 +CAT,1983-04-19,5.515625 +CAT,1983-04-20,5.65625 +CAT,1983-04-21,5.75 +CAT,1983-04-22,5.75 +CAT,1983-04-25,5.703125 +CAT,1983-04-26,5.609375 +CAT,1983-04-27,5.609375 +CAT,1983-04-28,5.6875 +CAT,1983-04-29,5.8125 +CAT,1983-05-02,5.765625 +CAT,1983-05-03,5.734375 +CAT,1983-05-04,5.765625 +CAT,1983-05-05,5.859375 +CAT,1983-05-06,6.125 +CAT,1983-05-09,6.09375 +CAT,1983-05-10,6.109375 +CAT,1983-05-11,6.015625 +CAT,1983-05-12,5.90625 +CAT,1983-05-13,5.890625 +CAT,1983-05-16,5.78125 +CAT,1983-05-17,5.8125 +CAT,1983-05-18,5.765625 +CAT,1983-05-19,5.703125 +CAT,1983-05-20,5.65625 +CAT,1983-05-23,5.578125 +CAT,1983-05-24,5.734375 +CAT,1983-05-25,5.796875 +CAT,1983-05-26,5.921875 +CAT,1983-05-27,5.9375 +CAT,1983-05-31,5.84375 +CAT,1983-06-01,5.890625 +CAT,1983-06-02,5.875 +CAT,1983-06-03,5.875 +CAT,1983-06-06,5.84375 +CAT,1983-06-07,5.796875 +CAT,1983-06-08,5.71875 +CAT,1983-06-09,5.765625 +CAT,1983-06-10,5.703125 +CAT,1983-06-13,5.78125 +CAT,1983-06-14,5.78125 +CAT,1983-06-15,5.953125 +CAT,1983-06-16,6.0625 +CAT,1983-06-17,5.96875 +CAT,1983-06-20,5.9375 +CAT,1983-06-21,5.890625 +CAT,1983-06-22,5.8125 +CAT,1983-06-23,5.84375 +CAT,1983-06-24,5.875 +CAT,1983-06-27,5.84375 +CAT,1983-06-28,5.78125 +CAT,1983-06-29,5.796875 +CAT,1983-06-30,5.90625 +CAT,1983-07-01,5.859375 +CAT,1983-07-05,5.78125 +CAT,1983-07-06,5.765625 +CAT,1983-07-07,5.75 +CAT,1983-07-08,5.75 +CAT,1983-07-11,5.640625 +CAT,1983-07-12,5.5625 +CAT,1983-07-13,5.609375 +CAT,1983-07-14,5.640625 +CAT,1983-07-15,5.546875 +CAT,1983-07-18,5.453125 +CAT,1983-07-19,5.546875 +CAT,1983-07-20,5.5625 +CAT,1983-07-21,5.53125 +CAT,1983-07-22,5.609375 +CAT,1983-07-25,5.59375 +CAT,1983-07-26,5.578125 +CAT,1983-07-27,5.484375 +CAT,1983-07-28,5.515625 +CAT,1983-07-29,5.5 +CAT,1983-08-01,5.46875 +CAT,1983-08-02,5.53125 +CAT,1983-08-03,5.515625 +CAT,1983-08-04,5.296875 +CAT,1983-08-05,5.203125 +CAT,1983-08-08,5.078125 +CAT,1983-08-09,5.203125 +CAT,1983-08-10,5.203125 +CAT,1983-08-11,4.984375 +CAT,1983-08-12,5.03125 +CAT,1983-08-15,5.0 +CAT,1983-08-16,4.78125 +CAT,1983-08-17,4.734375 +CAT,1983-08-18,4.6875 +CAT,1983-08-19,4.6875 +CAT,1983-08-22,4.953125 +CAT,1983-08-23,5.015625 +CAT,1983-08-24,5.015625 +CAT,1983-08-25,5.0 +CAT,1983-08-26,4.984375 +CAT,1983-08-29,4.921875 +CAT,1983-08-30,4.859375 +CAT,1983-08-31,4.90625 +CAT,1983-09-01,4.984375 +CAT,1983-09-02,5.0 +CAT,1983-09-06,5.0 +CAT,1983-09-07,5.03125 +CAT,1983-09-08,5.1875 +CAT,1983-09-09,5.1875 +CAT,1983-09-12,5.25 +CAT,1983-09-13,5.1875 +CAT,1983-09-14,5.203125 +CAT,1983-09-15,5.234375 +CAT,1983-09-16,5.40625 +CAT,1983-09-19,5.515625 +CAT,1983-09-20,5.59375 +CAT,1983-09-21,5.59375 +CAT,1983-09-22,5.6875 +CAT,1983-09-23,5.703125 +CAT,1983-09-26,5.734375 +CAT,1983-09-27,5.625 +CAT,1983-09-28,5.515625 +CAT,1983-09-29,5.46875 +CAT,1983-09-30,5.453125 +CAT,1983-10-03,5.453125 +CAT,1983-10-04,5.453125 +CAT,1983-10-05,5.53125 +CAT,1983-10-06,5.640625 +CAT,1983-10-07,5.578125 +CAT,1983-10-10,5.53125 +CAT,1983-10-11,5.375 +CAT,1983-10-12,5.375 +CAT,1983-10-13,5.40625 +CAT,1983-10-14,5.390625 +CAT,1983-10-17,5.40625 +CAT,1983-10-18,5.3125 +CAT,1983-10-19,5.375 +CAT,1983-10-20,5.28125 +CAT,1983-10-21,5.15625 +CAT,1983-10-24,5.078125 +CAT,1983-10-25,5.15625 +CAT,1983-10-26,5.109375 +CAT,1983-10-27,4.953125 +CAT,1983-10-28,4.953125 +CAT,1983-10-31,4.890625 +CAT,1983-11-01,4.875 +CAT,1983-11-02,5.09375 +CAT,1983-11-03,5.078125 +CAT,1983-11-04,5.21875 +CAT,1983-11-07,5.40625 +CAT,1983-11-08,5.3125 +CAT,1983-11-09,5.375 +CAT,1983-11-10,5.4375 +CAT,1983-11-11,5.5 +CAT,1983-11-14,5.453125 +CAT,1983-11-15,5.34375 +CAT,1983-11-16,5.34375 +CAT,1983-11-17,5.46875 +CAT,1983-11-18,5.40625 +CAT,1983-11-21,5.5 +CAT,1983-11-22,5.5 +CAT,1983-11-23,5.484375 +CAT,1983-11-25,5.546875 +CAT,1983-11-28,5.484375 +CAT,1983-11-29,5.546875 +CAT,1983-11-30,5.59375 +CAT,1983-12-01,5.5625 +CAT,1983-12-02,5.671875 +CAT,1983-12-05,5.765625 +CAT,1983-12-06,5.796875 +CAT,1983-12-07,5.96875 +CAT,1983-12-08,6.015625 +CAT,1983-12-09,5.9375 +CAT,1983-12-12,5.859375 +CAT,1983-12-13,5.96875 +CAT,1983-12-14,5.9375 +CAT,1983-12-15,5.9375 +CAT,1983-12-16,5.875 +CAT,1983-12-19,5.96875 +CAT,1983-12-20,5.953125 +CAT,1983-12-21,5.984375 +CAT,1983-12-22,6.046875 +CAT,1983-12-23,6.03125 +CAT,1983-12-27,6.0625 +CAT,1983-12-28,5.921875 +CAT,1983-12-29,5.921875 +CAT,1983-12-30,5.90625 +CAT,1984-01-03,5.734375 +CAT,1984-01-04,6.0625 +CAT,1984-01-05,6.125 +CAT,1984-01-06,6.078125 +CAT,1984-01-09,6.140625 +CAT,1984-01-10,6.171875 +CAT,1984-01-11,6.171875 +CAT,1984-01-12,6.265625 +CAT,1984-01-13,6.296875 +CAT,1984-01-16,6.21875 +CAT,1984-01-17,6.21875 +CAT,1984-01-18,6.15625 +CAT,1984-01-19,6.015625 +CAT,1984-01-20,6.09375 +CAT,1984-01-23,6.109375 +CAT,1984-01-24,6.125 +CAT,1984-01-25,6.140625 +CAT,1984-01-26,6.140625 +CAT,1984-01-27,6.125 +CAT,1984-01-30,5.96875 +CAT,1984-01-31,6.046875 +CAT,1984-02-01,5.921875 +CAT,1984-02-02,6.078125 +CAT,1984-02-03,5.9375 +CAT,1984-02-06,5.828125 +CAT,1984-02-07,5.875 +CAT,1984-02-08,5.65625 +CAT,1984-02-09,5.59375 +CAT,1984-02-10,5.609375 +CAT,1984-02-13,5.640625 +CAT,1984-02-14,5.78125 +CAT,1984-02-15,5.75 +CAT,1984-02-16,5.765625 +CAT,1984-02-17,5.640625 +CAT,1984-02-21,5.5625 +CAT,1984-02-22,5.609375 +CAT,1984-02-23,5.65625 +CAT,1984-02-24,5.875 +CAT,1984-02-27,5.796875 +CAT,1984-02-28,5.640625 +CAT,1984-02-29,5.671875 +CAT,1984-03-01,5.578125 +CAT,1984-03-02,5.671875 +CAT,1984-03-05,5.640625 +CAT,1984-03-06,5.765625 +CAT,1984-03-07,5.765625 +CAT,1984-03-08,5.703125 +CAT,1984-03-09,5.6875 +CAT,1984-03-12,6.0625 +CAT,1984-03-13,6.03125 +CAT,1984-03-14,6.125 +CAT,1984-03-15,6.046875 +CAT,1984-03-16,6.1875 +CAT,1984-03-19,6.21875 +CAT,1984-03-20,6.25 +CAT,1984-03-21,6.265625 +CAT,1984-03-22,6.140625 +CAT,1984-03-23,6.171875 +CAT,1984-03-26,6.265625 +CAT,1984-03-27,6.25 +CAT,1984-03-28,6.5625 +CAT,1984-03-29,6.578125 +CAT,1984-03-30,6.40625 +CAT,1984-04-02,6.40625 +CAT,1984-04-03,6.359375 +CAT,1984-04-04,6.421875 +CAT,1984-04-05,6.328125 +CAT,1984-04-06,6.40625 +CAT,1984-04-09,6.203125 +CAT,1984-04-10,6.265625 +CAT,1984-04-11,5.75 +CAT,1984-04-12,5.859375 +CAT,1984-04-13,5.75 +CAT,1984-04-16,5.71875 +CAT,1984-04-17,5.828125 +CAT,1984-04-18,5.828125 +CAT,1984-04-19,5.859375 +CAT,1984-04-23,5.875 +CAT,1984-04-24,6.0 +CAT,1984-04-25,6.140625 +CAT,1984-04-26,6.109375 +CAT,1984-04-27,5.921875 +CAT,1984-04-30,5.875 +CAT,1984-05-01,5.8125 +CAT,1984-05-02,5.796875 +CAT,1984-05-03,5.75 +CAT,1984-05-04,5.75 +CAT,1984-05-07,5.8125 +CAT,1984-05-08,5.921875 +CAT,1984-05-09,5.84375 +CAT,1984-05-10,5.84375 +CAT,1984-05-11,5.75 +CAT,1984-05-14,5.640625 +CAT,1984-05-15,5.640625 +CAT,1984-05-16,5.640625 +CAT,1984-05-17,5.546875 +CAT,1984-05-18,5.546875 +CAT,1984-05-21,5.34375 +CAT,1984-05-22,5.203125 +CAT,1984-05-23,5.203125 +CAT,1984-05-24,5.125 +CAT,1984-05-25,5.109375 +CAT,1984-05-29,4.984375 +CAT,1984-05-30,5.078125 +CAT,1984-05-31,5.09375 +CAT,1984-06-01,5.21875 +CAT,1984-06-04,5.3125 +CAT,1984-06-05,5.359375 +CAT,1984-06-06,5.3125 +CAT,1984-06-07,5.1875 +CAT,1984-06-08,5.0 +CAT,1984-06-11,4.953125 +CAT,1984-06-12,4.890625 +CAT,1984-06-13,4.90625 +CAT,1984-06-14,4.921875 +CAT,1984-06-15,4.875 +CAT,1984-06-18,4.90625 +CAT,1984-06-19,4.875 +CAT,1984-06-20,4.796875 +CAT,1984-06-21,4.84375 +CAT,1984-06-22,4.78125 +CAT,1984-06-25,4.625 +CAT,1984-06-26,4.5 +CAT,1984-06-27,4.453125 +CAT,1984-06-28,4.625 +CAT,1984-06-29,4.6875 +CAT,1984-07-02,4.609375 +CAT,1984-07-03,4.6875 +CAT,1984-07-05,4.671875 +CAT,1984-07-06,4.609375 +CAT,1984-07-09,4.8125 +CAT,1984-07-10,4.75 +CAT,1984-07-11,4.640625 +CAT,1984-07-12,4.625 +CAT,1984-07-13,4.65625 +CAT,1984-07-16,4.703125 +CAT,1984-07-17,4.5625 +CAT,1984-07-18,4.546875 +CAT,1984-07-19,4.515625 +CAT,1984-07-20,4.3125 +CAT,1984-07-23,4.34375 +CAT,1984-07-24,4.28125 +CAT,1984-07-25,4.234375 +CAT,1984-07-26,4.265625 +CAT,1984-07-27,4.28125 +CAT,1984-07-30,4.234375 +CAT,1984-07-31,4.296875 +CAT,1984-08-01,4.453125 +CAT,1984-08-02,4.78125 +CAT,1984-08-03,4.875 +CAT,1984-08-06,4.8125 +CAT,1984-08-07,4.625 +CAT,1984-08-08,4.484375 +CAT,1984-08-09,4.859375 +CAT,1984-08-10,4.875 +CAT,1984-08-13,4.875 +CAT,1984-08-14,4.734375 +CAT,1984-08-15,4.703125 +CAT,1984-08-16,4.796875 +CAT,1984-08-17,4.75 +CAT,1984-08-20,4.828125 +CAT,1984-08-21,4.90625 +CAT,1984-08-22,4.90625 +CAT,1984-08-23,4.890625 +CAT,1984-08-24,4.875 +CAT,1984-08-27,5.0 +CAT,1984-08-28,4.9375 +CAT,1984-08-29,4.859375 +CAT,1984-08-30,4.859375 +CAT,1984-08-31,4.859375 +CAT,1984-09-04,4.90625 +CAT,1984-09-05,4.78125 +CAT,1984-09-06,4.78125 +CAT,1984-09-07,4.609375 +CAT,1984-09-10,4.625 +CAT,1984-09-11,4.65625 +CAT,1984-09-12,4.8125 +CAT,1984-09-13,4.921875 +CAT,1984-09-14,4.3125 +CAT,1984-09-17,4.34375 +CAT,1984-09-18,4.3125 +CAT,1984-09-19,4.25 +CAT,1984-09-20,4.28125 +CAT,1984-09-21,4.34375 +CAT,1984-09-24,4.4375 +CAT,1984-09-25,4.390625 +CAT,1984-09-26,4.421875 +CAT,1984-09-27,4.453125 +CAT,1984-09-28,4.375 +CAT,1984-10-01,4.34375 +CAT,1984-10-02,4.34375 +CAT,1984-10-03,4.296875 +CAT,1984-10-04,4.234375 +CAT,1984-10-05,3.953125 +CAT,1984-10-08,3.90625 +CAT,1984-10-09,3.84375 +CAT,1984-10-10,3.8125 +CAT,1984-10-11,3.9375 +CAT,1984-10-12,3.859375 +CAT,1984-10-15,3.859375 +CAT,1984-10-16,3.765625 +CAT,1984-10-17,3.71875 +CAT,1984-10-18,4.0 +CAT,1984-10-19,4.015625 +CAT,1984-10-22,3.984375 +CAT,1984-10-23,4.015625 +CAT,1984-10-24,4.09375 +CAT,1984-10-25,3.96875 +CAT,1984-10-26,3.875 +CAT,1984-10-29,3.875 +CAT,1984-10-30,3.84375 +CAT,1984-10-31,3.875 +CAT,1984-11-01,3.859375 +CAT,1984-11-02,3.984375 +CAT,1984-11-05,4.09375 +CAT,1984-11-06,4.171875 +CAT,1984-11-07,4.21875 +CAT,1984-11-08,4.21875 +CAT,1984-11-09,4.171875 +CAT,1984-11-12,4.171875 +CAT,1984-11-13,4.15625 +CAT,1984-11-14,4.140625 +CAT,1984-11-15,4.0625 +CAT,1984-11-16,4.015625 +CAT,1984-11-19,3.921875 +CAT,1984-11-20,3.921875 +CAT,1984-11-21,3.859375 +CAT,1984-11-23,3.859375 +CAT,1984-11-26,3.890625 +CAT,1984-11-27,3.953125 +CAT,1984-11-28,3.890625 +CAT,1984-11-29,3.875 +CAT,1984-11-30,3.859375 +CAT,1984-12-03,3.796875 +CAT,1984-12-04,3.796875 +CAT,1984-12-05,3.734375 +CAT,1984-12-06,3.828125 +CAT,1984-12-07,3.78125 +CAT,1984-12-10,3.734375 +CAT,1984-12-11,3.75 +CAT,1984-12-12,3.71875 +CAT,1984-12-13,3.578125 +CAT,1984-12-14,3.609375 +CAT,1984-12-17,3.6875 +CAT,1984-12-18,3.859375 +CAT,1984-12-19,3.875 +CAT,1984-12-20,3.765625 +CAT,1984-12-21,3.6875 +CAT,1984-12-24,3.859375 +CAT,1984-12-26,3.796875 +CAT,1984-12-27,3.828125 +CAT,1984-12-28,3.875 +CAT,1984-12-31,3.875 +CAT,1985-01-02,3.875 +CAT,1985-01-03,3.859375 +CAT,1985-01-04,3.875 +CAT,1985-01-07,3.84375 +CAT,1985-01-08,3.75 +CAT,1985-01-09,3.8125 +CAT,1985-01-10,3.75 +CAT,1985-01-11,3.671875 +CAT,1985-01-14,3.734375 +CAT,1985-01-15,3.75 +CAT,1985-01-16,3.75 +CAT,1985-01-17,3.8125 +CAT,1985-01-18,3.796875 +CAT,1985-01-21,4.0 +CAT,1985-01-22,4.03125 +CAT,1985-01-23,4.15625 +CAT,1985-01-24,4.1875 +CAT,1985-01-25,4.203125 +CAT,1985-01-28,4.171875 +CAT,1985-01-29,4.28125 +CAT,1985-01-30,4.21875 +CAT,1985-01-31,4.171875 +CAT,1985-02-01,4.203125 +CAT,1985-02-04,4.203125 +CAT,1985-02-05,4.140625 +CAT,1985-02-06,4.140625 +CAT,1985-02-07,4.15625 +CAT,1985-02-08,4.328125 +CAT,1985-02-11,4.21875 +CAT,1985-02-12,4.078125 +CAT,1985-02-13,4.09375 +CAT,1985-02-14,4.03125 +CAT,1985-02-15,4.0 +CAT,1985-02-19,3.96875 +CAT,1985-02-20,3.984375 +CAT,1985-02-21,3.921875 +CAT,1985-02-22,3.984375 +CAT,1985-02-25,4.0 +CAT,1985-02-26,4.125 +CAT,1985-02-27,4.09375 +CAT,1985-02-28,4.109375 +CAT,1985-03-01,4.09375 +CAT,1985-03-04,4.03125 +CAT,1985-03-05,4.03125 +CAT,1985-03-06,3.96875 +CAT,1985-03-07,3.859375 +CAT,1985-03-08,3.9375 +CAT,1985-03-11,3.921875 +CAT,1985-03-12,3.921875 +CAT,1985-03-13,3.890625 +CAT,1985-03-14,3.890625 +CAT,1985-03-15,3.828125 +CAT,1985-03-18,3.671875 +CAT,1985-03-19,3.71875 +CAT,1985-03-20,3.75 +CAT,1985-03-21,3.71875 +CAT,1985-03-22,3.75 +CAT,1985-03-25,3.765625 +CAT,1985-03-26,3.828125 +CAT,1985-03-27,3.90625 +CAT,1985-03-28,3.953125 +CAT,1985-03-29,3.984375 +CAT,1985-04-01,4.109375 +CAT,1985-04-02,4.09375 +CAT,1985-04-03,4.0 +CAT,1985-04-04,3.953125 +CAT,1985-04-08,3.953125 +CAT,1985-04-09,3.84375 +CAT,1985-04-10,3.8125 +CAT,1985-04-11,3.984375 +CAT,1985-04-12,3.984375 +CAT,1985-04-15,4.03125 +CAT,1985-04-16,4.09375 +CAT,1985-04-17,4.140625 +CAT,1985-04-18,4.09375 +CAT,1985-04-19,4.078125 +CAT,1985-04-22,4.078125 +CAT,1985-04-23,4.109375 +CAT,1985-04-24,4.109375 +CAT,1985-04-25,4.09375 +CAT,1985-04-26,4.09375 +CAT,1985-04-29,4.09375 +CAT,1985-04-30,3.953125 +CAT,1985-05-01,3.921875 +CAT,1985-05-02,3.890625 +CAT,1985-05-03,3.875 +CAT,1985-05-06,3.859375 +CAT,1985-05-07,3.890625 +CAT,1985-05-08,3.90625 +CAT,1985-05-09,3.921875 +CAT,1985-05-10,4.0625 +CAT,1985-05-13,4.09375 +CAT,1985-05-14,4.078125 +CAT,1985-05-15,4.078125 +CAT,1985-05-16,4.078125 +CAT,1985-05-17,4.234375 +CAT,1985-05-20,4.328125 +CAT,1985-05-21,4.375 +CAT,1985-05-22,4.328125 +CAT,1985-05-23,4.296875 +CAT,1985-05-24,4.328125 +CAT,1985-05-28,4.34375 +CAT,1985-05-29,4.34375 +CAT,1985-05-30,4.3125 +CAT,1985-05-31,4.328125 +CAT,1985-06-03,4.390625 +CAT,1985-06-04,4.46875 +CAT,1985-06-05,4.421875 +CAT,1985-06-06,4.3125 +CAT,1985-06-07,4.25 +CAT,1985-06-10,4.25 +CAT,1985-06-11,4.21875 +CAT,1985-06-12,4.203125 +CAT,1985-06-13,4.1875 +CAT,1985-06-14,4.21875 +CAT,1985-06-17,4.1875 +CAT,1985-06-18,4.203125 +CAT,1985-06-19,4.203125 +CAT,1985-06-20,4.1875 +CAT,1985-06-21,4.234375 +CAT,1985-06-24,4.203125 +CAT,1985-06-25,4.1875 +CAT,1985-06-26,4.15625 +CAT,1985-06-27,4.15625 +CAT,1985-06-28,4.140625 +CAT,1985-07-01,4.203125 +CAT,1985-07-02,4.265625 +CAT,1985-07-03,4.3125 +CAT,1985-07-05,4.4375 +CAT,1985-07-08,4.40625 +CAT,1985-07-09,4.46875 +CAT,1985-07-10,4.6875 +CAT,1985-07-11,4.59375 +CAT,1985-07-12,4.59375 +CAT,1985-07-15,4.5625 +CAT,1985-07-16,4.546875 +CAT,1985-07-17,4.515625 +CAT,1985-07-18,4.53125 +CAT,1985-07-19,4.5625 +CAT,1985-07-22,4.578125 +CAT,1985-07-23,4.625 +CAT,1985-07-24,4.671875 +CAT,1985-07-25,4.71875 +CAT,1985-07-26,4.765625 +CAT,1985-07-29,4.625 +CAT,1985-07-30,4.5 +CAT,1985-07-31,4.609375 +CAT,1985-08-01,4.71875 +CAT,1985-08-02,4.65625 +CAT,1985-08-05,4.59375 +CAT,1985-08-06,4.453125 +CAT,1985-08-07,4.53125 +CAT,1985-08-08,4.5 +CAT,1985-08-09,4.484375 +CAT,1985-08-12,4.484375 +CAT,1985-08-13,4.453125 +CAT,1985-08-14,4.46875 +CAT,1985-08-15,4.484375 +CAT,1985-08-16,4.453125 +CAT,1985-08-19,4.5 +CAT,1985-08-20,4.5 +CAT,1985-08-21,4.59375 +CAT,1985-08-22,4.515625 +CAT,1985-08-23,4.515625 +CAT,1985-08-26,4.53125 +CAT,1985-08-27,4.546875 +CAT,1985-08-28,4.53125 +CAT,1985-08-29,4.515625 +CAT,1985-08-30,4.5 +CAT,1985-09-03,4.4375 +CAT,1985-09-04,4.453125 +CAT,1985-09-05,4.46875 +CAT,1985-09-06,4.515625 +CAT,1985-09-09,4.625 +CAT,1985-09-10,4.5 +CAT,1985-09-11,4.421875 +CAT,1985-09-12,4.234375 +CAT,1985-09-13,4.1875 +CAT,1985-09-16,4.21875 +CAT,1985-09-17,4.296875 +CAT,1985-09-18,4.265625 +CAT,1985-09-19,4.34375 +CAT,1985-09-20,4.265625 +CAT,1985-09-23,4.53125 +CAT,1985-09-24,4.515625 +CAT,1985-09-25,4.40625 +CAT,1985-09-26,4.453125 +CAT,1985-09-30,4.421875 +CAT,1985-10-01,4.546875 +CAT,1985-10-02,4.5625 +CAT,1985-10-03,4.546875 +CAT,1985-10-04,4.46875 +CAT,1985-10-07,4.4375 +CAT,1985-10-08,4.453125 +CAT,1985-10-09,4.53125 +CAT,1985-10-10,4.5625 +CAT,1985-10-11,4.609375 +CAT,1985-10-14,4.59375 +CAT,1985-10-15,4.609375 +CAT,1985-10-16,4.578125 +CAT,1985-10-17,4.453125 +CAT,1985-10-18,4.375 +CAT,1985-10-21,4.34375 +CAT,1985-10-22,4.34375 +CAT,1985-10-23,4.296875 +CAT,1985-10-24,4.390625 +CAT,1985-10-25,4.34375 +CAT,1985-10-28,4.34375 +CAT,1985-10-29,4.375 +CAT,1985-10-30,4.40625 +CAT,1985-10-31,4.4375 +CAT,1985-11-01,4.5 +CAT,1985-11-04,4.5625 +CAT,1985-11-05,4.53125 +CAT,1985-11-06,4.46875 +CAT,1985-11-07,4.546875 +CAT,1985-11-08,4.71875 +CAT,1985-11-11,4.78125 +CAT,1985-11-12,4.734375 +CAT,1985-11-13,4.625 +CAT,1985-11-14,4.703125 +CAT,1985-11-15,4.796875 +CAT,1985-11-18,4.78125 +CAT,1985-11-19,4.875 +CAT,1985-11-20,4.8125 +CAT,1985-11-21,4.828125 +CAT,1985-11-22,4.953125 +CAT,1985-11-25,4.984375 +CAT,1985-11-26,4.953125 +CAT,1985-11-27,4.984375 +CAT,1985-11-29,4.984375 +CAT,1985-12-02,4.953125 +CAT,1985-12-03,4.96875 +CAT,1985-12-04,5.09375 +CAT,1985-12-05,5.015625 +CAT,1985-12-06,5.0 +CAT,1985-12-09,5.03125 +CAT,1985-12-10,5.0625 +CAT,1985-12-11,5.109375 +CAT,1985-12-12,5.171875 +CAT,1985-12-13,5.296875 +CAT,1985-12-16,5.359375 +CAT,1985-12-17,5.34375 +CAT,1985-12-18,5.3125 +CAT,1985-12-19,5.265625 +CAT,1985-12-20,5.234375 +CAT,1985-12-23,5.0 +CAT,1985-12-24,4.96875 +CAT,1985-12-26,4.96875 +CAT,1985-12-27,5.15625 +CAT,1985-12-30,5.234375 +CAT,1985-12-31,5.25 +CAT,1986-01-02,5.1875 +CAT,1986-01-03,5.1875 +CAT,1986-01-06,5.234375 +CAT,1986-01-07,5.25 +CAT,1986-01-08,4.96875 +CAT,1986-01-09,5.046875 +CAT,1986-01-10,5.140625 +CAT,1986-01-13,5.203125 +CAT,1986-01-14,5.3125 +CAT,1986-01-15,5.375 +CAT,1986-01-16,5.296875 +CAT,1986-01-17,5.390625 +CAT,1986-01-20,5.375 +CAT,1986-01-21,5.40625 +CAT,1986-01-22,5.390625 +CAT,1986-01-23,5.4375 +CAT,1986-01-24,5.578125 +CAT,1986-01-27,5.65625 +CAT,1986-01-28,5.703125 +CAT,1986-01-29,5.859375 +CAT,1986-01-30,5.703125 +CAT,1986-01-31,5.71875 +CAT,1986-02-03,5.84375 +CAT,1986-02-04,5.71875 +CAT,1986-02-05,5.75 +CAT,1986-02-06,5.875 +CAT,1986-02-07,5.984375 +CAT,1986-02-10,6.078125 +CAT,1986-02-11,6.125 +CAT,1986-02-12,6.203125 +CAT,1986-02-13,6.21875 +CAT,1986-02-14,6.203125 +CAT,1986-02-18,6.109375 +CAT,1986-02-19,6.0 +CAT,1986-02-20,5.984375 +CAT,1986-02-21,6.09375 +CAT,1986-02-24,6.09375 +CAT,1986-02-25,6.0 +CAT,1986-02-26,6.0625 +CAT,1986-02-27,6.25 +CAT,1986-02-28,6.34375 +CAT,1986-03-03,6.34375 +CAT,1986-03-04,6.625 +CAT,1986-03-05,6.484375 +CAT,1986-03-06,6.484375 +CAT,1986-03-07,6.34375 +CAT,1986-03-10,6.28125 +CAT,1986-03-11,6.5 +CAT,1986-03-12,6.453125 +CAT,1986-03-13,6.375 +CAT,1986-03-14,6.453125 +CAT,1986-03-17,6.265625 +CAT,1986-03-18,6.53125 +CAT,1986-03-19,6.4375 +CAT,1986-03-20,6.609375 +CAT,1986-03-21,6.4375 +CAT,1986-03-24,6.65625 +CAT,1986-03-25,6.5625 +CAT,1986-03-26,6.53125 +CAT,1986-03-27,6.625 +CAT,1986-03-31,6.578125 +CAT,1986-04-01,6.515625 +CAT,1986-04-02,6.46875 +CAT,1986-04-03,6.421875 +CAT,1986-04-04,6.1875 +CAT,1986-04-07,6.125 +CAT,1986-04-08,6.125 +CAT,1986-04-09,6.234375 +CAT,1986-04-10,6.3125 +CAT,1986-04-11,6.203125 +CAT,1986-04-14,6.203125 +CAT,1986-04-15,6.125 +CAT,1986-04-16,6.421875 +CAT,1986-04-17,6.640625 +CAT,1986-04-18,6.625 +CAT,1986-04-21,6.609375 +CAT,1986-04-22,6.53125 +CAT,1986-04-23,6.59375 +CAT,1986-04-24,6.765625 +CAT,1986-04-25,6.90625 +CAT,1986-04-28,6.90625 +CAT,1986-04-29,6.8125 +CAT,1986-04-30,6.625 +CAT,1986-05-01,6.625 +CAT,1986-05-02,6.5 +CAT,1986-05-05,6.46875 +CAT,1986-05-06,6.4375 +CAT,1986-05-07,6.390625 +CAT,1986-05-08,6.4375 +CAT,1986-05-09,6.515625 +CAT,1986-05-12,6.515625 +CAT,1986-05-13,6.421875 +CAT,1986-05-14,6.40625 +CAT,1986-05-15,6.265625 +CAT,1986-05-16,6.25 +CAT,1986-05-19,6.375 +CAT,1986-05-20,6.375 +CAT,1986-05-21,6.515625 +CAT,1986-05-22,6.609375 +CAT,1986-05-23,6.734375 +CAT,1986-05-27,6.84375 +CAT,1986-05-28,6.875 +CAT,1986-05-29,6.859375 +CAT,1986-05-30,6.78125 +CAT,1986-06-02,6.671875 +CAT,1986-06-03,6.609375 +CAT,1986-06-04,6.578125 +CAT,1986-06-05,6.609375 +CAT,1986-06-06,6.578125 +CAT,1986-06-09,6.5 +CAT,1986-06-10,6.421875 +CAT,1986-06-11,6.421875 +CAT,1986-06-12,6.3125 +CAT,1986-06-13,6.5 +CAT,1986-06-16,6.453125 +CAT,1986-06-17,6.5 +CAT,1986-06-18,6.515625 +CAT,1986-06-19,6.375 +CAT,1986-06-20,6.390625 +CAT,1986-06-23,6.265625 +CAT,1986-06-24,6.203125 +CAT,1986-06-25,6.21875 +CAT,1986-06-26,6.171875 +CAT,1986-06-27,6.15625 +CAT,1986-06-30,6.21875 +CAT,1986-07-01,6.25 +CAT,1986-07-02,6.34375 +CAT,1986-07-03,6.5 +CAT,1986-07-07,6.328125 +CAT,1986-07-08,6.359375 +CAT,1986-07-09,6.375 +CAT,1986-07-10,6.3125 +CAT,1986-07-11,6.125 +CAT,1986-07-14,5.84375 +CAT,1986-07-15,5.53125 +CAT,1986-07-16,5.53125 +CAT,1986-07-17,5.703125 +CAT,1986-07-18,5.765625 +CAT,1986-07-21,5.765625 +CAT,1986-07-22,5.703125 +CAT,1986-07-23,5.65625 +CAT,1986-07-24,5.703125 +CAT,1986-07-25,5.671875 +CAT,1986-07-28,5.5625 +CAT,1986-07-29,5.40625 +CAT,1986-07-30,5.265625 +CAT,1986-07-31,5.578125 +CAT,1986-08-01,5.671875 +CAT,1986-08-04,5.734375 +CAT,1986-08-05,5.703125 +CAT,1986-08-06,5.59375 +CAT,1986-08-07,5.796875 +CAT,1986-08-08,5.765625 +CAT,1986-08-11,5.84375 +CAT,1986-08-12,5.859375 +CAT,1986-08-13,5.890625 +CAT,1986-08-14,5.78125 +CAT,1986-08-15,5.625 +CAT,1986-08-18,5.671875 +CAT,1986-08-19,5.640625 +CAT,1986-08-20,5.75 +CAT,1986-08-21,5.90625 +CAT,1986-08-22,5.921875 +CAT,1986-08-25,6.015625 +CAT,1986-08-26,6.203125 +CAT,1986-08-27,6.203125 +CAT,1986-08-28,6.234375 +CAT,1986-08-29,6.234375 +CAT,1986-09-02,6.25 +CAT,1986-09-03,6.28125 +CAT,1986-09-04,6.3125 +CAT,1986-09-05,6.234375 +CAT,1986-09-08,6.140625 +CAT,1986-09-09,6.21875 +CAT,1986-09-10,6.21875 +CAT,1986-09-11,5.84375 +CAT,1986-09-12,5.828125 +CAT,1986-09-15,5.875 +CAT,1986-09-16,5.890625 +CAT,1986-09-17,5.890625 +CAT,1986-09-18,5.75 +CAT,1986-09-19,5.5625 +CAT,1986-09-22,5.640625 +CAT,1986-09-23,5.71875 +CAT,1986-09-24,5.078125 +CAT,1986-09-25,4.96875 +CAT,1986-09-26,4.84375 +CAT,1986-09-29,4.65625 +CAT,1986-09-30,4.734375 +CAT,1986-10-01,4.8125 +CAT,1986-10-02,4.671875 +CAT,1986-10-03,4.65625 +CAT,1986-10-06,4.671875 +CAT,1986-10-07,4.671875 +CAT,1986-10-08,4.6875 +CAT,1986-10-09,4.75 +CAT,1986-10-10,4.734375 +CAT,1986-10-13,4.6875 +CAT,1986-10-14,4.71875 +CAT,1986-10-15,4.703125 +CAT,1986-10-16,4.734375 +CAT,1986-10-17,4.71875 +CAT,1986-10-20,4.65625 +CAT,1986-10-21,4.65625 +CAT,1986-10-22,4.59375 +CAT,1986-10-23,4.625 +CAT,1986-10-24,4.609375 +CAT,1986-10-27,4.625 +CAT,1986-10-28,4.625 +CAT,1986-10-29,4.71875 +CAT,1986-10-30,4.8125 +CAT,1986-10-31,4.984375 +CAT,1986-11-03,5.015625 +CAT,1986-11-04,5.0 +CAT,1986-11-05,4.921875 +CAT,1986-11-06,4.90625 +CAT,1986-11-07,4.890625 +CAT,1986-11-10,4.84375 +CAT,1986-11-11,4.859375 +CAT,1986-11-12,4.78125 +CAT,1986-11-13,4.65625 +CAT,1986-11-14,4.796875 +CAT,1986-11-17,4.734375 +CAT,1986-11-18,4.6875 +CAT,1986-11-19,4.65625 +CAT,1986-11-20,4.8125 +CAT,1986-11-21,4.921875 +CAT,1986-11-24,4.96875 +CAT,1986-11-25,4.953125 +CAT,1986-11-26,4.90625 +CAT,1986-11-28,4.953125 +CAT,1986-12-01,4.90625 +CAT,1986-12-02,4.859375 +CAT,1986-12-03,5.03125 +CAT,1986-12-04,5.078125 +CAT,1986-12-05,5.09375 +CAT,1986-12-08,5.0 +CAT,1986-12-09,5.0 +CAT,1986-12-10,4.90625 +CAT,1986-12-11,4.953125 +CAT,1986-12-12,4.890625 +CAT,1986-12-15,4.96875 +CAT,1986-12-16,5.015625 +CAT,1986-12-17,4.96875 +CAT,1986-12-18,5.0 +CAT,1986-12-19,5.21875 +CAT,1986-12-22,5.0625 +CAT,1986-12-23,5.015625 +CAT,1986-12-24,5.0625 +CAT,1986-12-26,5.046875 +CAT,1986-12-29,5.015625 +CAT,1986-12-30,4.96875 +CAT,1986-12-31,5.015625 +CAT,1987-01-02,5.03125 +CAT,1987-01-05,5.171875 +CAT,1987-01-06,5.171875 +CAT,1987-01-07,5.125 +CAT,1987-01-08,5.109375 +CAT,1987-01-09,5.21875 +CAT,1987-01-12,5.25 +CAT,1987-01-13,5.296875 +CAT,1987-01-14,5.375 +CAT,1987-01-15,5.515625 +CAT,1987-01-16,5.546875 +CAT,1987-01-19,5.609375 +CAT,1987-01-20,5.609375 +CAT,1987-01-21,5.5 +CAT,1987-01-22,5.46875 +CAT,1987-01-23,5.234375 +CAT,1987-01-26,5.21875 +CAT,1987-01-27,5.34375 +CAT,1987-01-28,5.328125 +CAT,1987-01-29,5.375 +CAT,1987-01-30,5.4375 +CAT,1987-02-02,5.5625 +CAT,1987-02-03,5.78125 +CAT,1987-02-04,5.796875 +CAT,1987-02-05,5.90625 +CAT,1987-02-06,5.828125 +CAT,1987-02-09,5.765625 +CAT,1987-02-10,5.71875 +CAT,1987-02-11,5.796875 +CAT,1987-02-12,5.8125 +CAT,1987-02-13,5.921875 +CAT,1987-02-17,6.015625 +CAT,1987-02-18,5.984375 +CAT,1987-02-19,5.953125 +CAT,1987-02-20,5.859375 +CAT,1987-02-23,5.8125 +CAT,1987-02-24,5.6875 +CAT,1987-02-25,5.78125 +CAT,1987-02-26,5.75 +CAT,1987-02-27,5.734375 +CAT,1987-03-02,5.734375 +CAT,1987-03-03,5.65625 +CAT,1987-03-04,5.71875 +CAT,1987-03-05,5.65625 +CAT,1987-03-06,5.65625 +CAT,1987-03-09,5.71875 +CAT,1987-03-10,5.875 +CAT,1987-03-11,5.875 +CAT,1987-03-12,5.84375 +CAT,1987-03-13,5.84375 +CAT,1987-03-16,5.78125 +CAT,1987-03-17,5.796875 +CAT,1987-03-18,5.71875 +CAT,1987-03-19,5.828125 +CAT,1987-03-20,5.890625 +CAT,1987-03-23,6.0 +CAT,1987-03-24,6.0 +CAT,1987-03-25,5.984375 +CAT,1987-03-26,6.015625 +CAT,1987-03-27,5.984375 +CAT,1987-03-30,5.96875 +CAT,1987-03-31,6.03125 +CAT,1987-04-01,6.0625 +CAT,1987-04-02,6.046875 +CAT,1987-04-03,6.25 +CAT,1987-04-06,6.328125 +CAT,1987-04-07,6.34375 +CAT,1987-04-08,6.21875 +CAT,1987-04-09,5.96875 +CAT,1987-04-10,5.96875 +CAT,1987-04-13,5.875 +CAT,1987-04-14,5.8125 +CAT,1987-04-15,5.875 +CAT,1987-04-16,5.90625 +CAT,1987-04-20,5.84375 +CAT,1987-04-21,6.078125 +CAT,1987-04-22,5.953125 +CAT,1987-04-23,5.90625 +CAT,1987-04-24,5.828125 +CAT,1987-04-27,5.703125 +CAT,1987-04-28,5.703125 +CAT,1987-04-29,5.890625 +CAT,1987-04-30,6.015625 +CAT,1987-05-01,6.0625 +CAT,1987-05-04,6.09375 +CAT,1987-05-05,6.3125 +CAT,1987-05-06,6.609375 +CAT,1987-05-07,6.890625 +CAT,1987-05-08,7.09375 +CAT,1987-05-11,7.09375 +CAT,1987-05-12,7.03125 +CAT,1987-05-13,6.9375 +CAT,1987-05-14,6.78125 +CAT,1987-05-15,6.78125 +CAT,1987-05-18,6.75 +CAT,1987-05-19,6.625 +CAT,1987-05-20,6.375 +CAT,1987-05-21,6.40625 +CAT,1987-05-22,6.4375 +CAT,1987-05-26,6.609375 +CAT,1987-05-27,6.734375 +CAT,1987-05-28,6.734375 +CAT,1987-05-29,6.484375 +CAT,1987-06-01,6.609375 +CAT,1987-06-02,6.609375 +CAT,1987-06-03,6.609375 +CAT,1987-06-04,6.625 +CAT,1987-06-05,6.53125 +CAT,1987-06-08,6.640625 +CAT,1987-06-09,6.734375 +CAT,1987-06-10,6.6875 +CAT,1987-06-11,6.765625 +CAT,1987-06-12,6.84375 +CAT,1987-06-15,6.734375 +CAT,1987-06-16,6.78125 +CAT,1987-06-17,6.8125 +CAT,1987-06-18,6.765625 +CAT,1987-06-19,6.875 +CAT,1987-06-22,6.921875 +CAT,1987-06-23,6.90625 +CAT,1987-06-24,6.859375 +CAT,1987-06-25,7.0 +CAT,1987-06-26,6.953125 +CAT,1987-06-29,6.796875 +CAT,1987-06-30,6.6875 +CAT,1987-07-01,6.578125 +CAT,1987-07-02,6.59375 +CAT,1987-07-06,6.484375 +CAT,1987-07-07,6.46875 +CAT,1987-07-08,6.65625 +CAT,1987-07-09,6.828125 +CAT,1987-07-10,7.28125 +CAT,1987-07-13,7.484375 +CAT,1987-07-14,7.515625 +CAT,1987-07-15,7.375 +CAT,1987-07-16,7.46875 +CAT,1987-07-17,7.875 +CAT,1987-07-20,7.78125 +CAT,1987-07-21,7.6875 +CAT,1987-07-22,7.84375 +CAT,1987-07-23,7.84375 +CAT,1987-07-24,7.875 +CAT,1987-07-27,8.09375 +CAT,1987-07-28,8.140625 +CAT,1987-07-29,8.078125 +CAT,1987-07-30,8.125 +CAT,1987-07-31,8.109375 +CAT,1987-08-03,8.09375 +CAT,1987-08-04,7.96875 +CAT,1987-08-05,7.984375 +CAT,1987-08-06,8.03125 +CAT,1987-08-07,8.171875 +CAT,1987-08-10,8.1875 +CAT,1987-08-11,8.1875 +CAT,1987-08-12,8.296875 +CAT,1987-08-13,8.28125 +CAT,1987-08-14,8.1875 +CAT,1987-08-17,8.3125 +CAT,1987-08-18,8.125 +CAT,1987-08-19,8.078125 +CAT,1987-08-20,8.1875 +CAT,1987-08-21,8.3125 +CAT,1987-08-24,8.1875 +CAT,1987-08-25,8.1875 +CAT,1987-08-26,8.09375 +CAT,1987-08-27,7.828125 +CAT,1987-08-28,7.75 +CAT,1987-08-31,7.734375 +CAT,1987-09-01,7.6875 +CAT,1987-09-02,7.640625 +CAT,1987-09-03,7.59375 +CAT,1987-09-04,7.703125 +CAT,1987-09-08,8.0625 +CAT,1987-09-09,8.21875 +CAT,1987-09-10,8.4375 +CAT,1987-09-11,8.625 +CAT,1987-09-14,8.65625 +CAT,1987-09-15,8.453125 +CAT,1987-09-16,8.34375 +CAT,1987-09-17,8.3125 +CAT,1987-09-18,8.484375 +CAT,1987-09-21,8.515625 +CAT,1987-09-22,8.65625 +CAT,1987-09-23,8.921875 +CAT,1987-09-24,9.171875 +CAT,1987-09-25,9.03125 +CAT,1987-09-28,9.125 +CAT,1987-09-29,9.140625 +CAT,1987-09-30,9.1875 +CAT,1987-10-01,9.21875 +CAT,1987-10-02,9.171875 +CAT,1987-10-05,9.234375 +CAT,1987-10-06,8.96875 +CAT,1987-10-07,8.859375 +CAT,1987-10-08,8.8125 +CAT,1987-10-09,8.703125 +CAT,1987-10-12,8.515625 +CAT,1987-10-13,8.75 +CAT,1987-10-14,8.5625 +CAT,1987-10-15,8.4375 +CAT,1987-10-16,8.09375 +CAT,1987-10-19,6.34375 +CAT,1987-10-20,5.796875 +CAT,1987-10-21,6.640625 +CAT,1987-10-22,6.25 +CAT,1987-10-23,6.015625 +CAT,1987-10-26,5.25 +CAT,1987-10-27,5.5 +CAT,1987-10-28,5.5625 +CAT,1987-10-29,5.9375 +CAT,1987-10-30,6.21875 +CAT,1987-11-02,6.34375 +CAT,1987-11-03,6.375 +CAT,1987-11-04,6.453125 +CAT,1987-11-05,6.90625 +CAT,1987-11-06,6.765625 +CAT,1987-11-09,6.734375 +CAT,1987-11-10,6.65625 +CAT,1987-11-11,6.921875 +CAT,1987-11-12,7.203125 +CAT,1987-11-13,7.234375 +CAT,1987-11-16,7.125 +CAT,1987-11-17,7.03125 +CAT,1987-11-18,7.109375 +CAT,1987-11-19,7.0 +CAT,1987-11-20,7.1875 +CAT,1987-11-23,7.328125 +CAT,1987-11-24,7.5 +CAT,1987-11-25,7.625 +CAT,1987-11-27,7.484375 +CAT,1987-11-30,7.09375 +CAT,1987-12-01,6.984375 +CAT,1987-12-02,7.046875 +CAT,1987-12-03,6.875 +CAT,1987-12-04,6.671875 +CAT,1987-12-07,6.96875 +CAT,1987-12-08,7.15625 +CAT,1987-12-09,7.4375 +CAT,1987-12-10,7.375 +CAT,1987-12-11,7.28125 +CAT,1987-12-14,7.5 +CAT,1987-12-15,7.5 +CAT,1987-12-16,7.671875 +CAT,1987-12-17,7.625 +CAT,1987-12-18,7.78125 +CAT,1987-12-21,7.734375 +CAT,1987-12-22,7.71875 +CAT,1987-12-23,7.765625 +CAT,1987-12-24,7.71875 +CAT,1987-12-28,7.578125 +CAT,1987-12-29,7.515625 +CAT,1987-12-30,7.59375 +CAT,1987-12-31,7.75 +CAT,1988-01-04,7.828125 +CAT,1988-01-05,8.03125 +CAT,1988-01-06,8.234375 +CAT,1988-01-07,8.15625 +CAT,1988-01-08,7.625 +CAT,1988-01-11,7.53125 +CAT,1988-01-12,7.53125 +CAT,1988-01-13,7.453125 +CAT,1988-01-14,7.484375 +CAT,1988-01-15,7.734375 +CAT,1988-01-18,7.8125 +CAT,1988-01-19,7.75 +CAT,1988-01-20,7.3125 +CAT,1988-01-21,7.09375 +CAT,1988-01-22,7.234375 +CAT,1988-01-25,7.3125 +CAT,1988-01-26,7.203125 +CAT,1988-01-27,7.09375 +CAT,1988-01-28,7.15625 +CAT,1988-01-29,7.28125 +CAT,1988-02-01,7.296875 +CAT,1988-02-02,7.1875 +CAT,1988-02-03,7.28125 +CAT,1988-02-04,7.296875 +CAT,1988-02-05,7.40625 +CAT,1988-02-08,7.265625 +CAT,1988-02-09,7.3125 +CAT,1988-02-10,7.484375 +CAT,1988-02-11,7.53125 +CAT,1988-02-12,7.53125 +CAT,1988-02-16,7.703125 +CAT,1988-02-17,7.65625 +CAT,1988-02-18,7.703125 +CAT,1988-02-19,7.75 +CAT,1988-02-22,7.9375 +CAT,1988-02-23,8.015625 +CAT,1988-02-24,8.03125 +CAT,1988-02-25,8.03125 +CAT,1988-02-26,8.0 +CAT,1988-02-29,8.125 +CAT,1988-03-01,8.234375 +CAT,1988-03-02,8.125 +CAT,1988-03-03,8.140625 +CAT,1988-03-04,8.0 +CAT,1988-03-07,8.078125 +CAT,1988-03-08,8.09375 +CAT,1988-03-09,8.1875 +CAT,1988-03-10,7.90625 +CAT,1988-03-11,7.9375 +CAT,1988-03-14,8.09375 +CAT,1988-03-15,8.078125 +CAT,1988-03-16,8.1875 +CAT,1988-03-17,8.375 +CAT,1988-03-18,8.40625 +CAT,1988-03-21,8.1875 +CAT,1988-03-22,8.125 +CAT,1988-03-23,8.078125 +CAT,1988-03-24,7.96875 +CAT,1988-03-25,7.8125 +CAT,1988-03-28,7.75 +CAT,1988-03-29,7.890625 +CAT,1988-03-30,7.703125 +CAT,1988-03-31,7.796875 +CAT,1988-04-04,7.71875 +CAT,1988-04-05,7.859375 +CAT,1988-04-06,8.015625 +CAT,1988-04-07,8.109375 +CAT,1988-04-08,8.171875 +CAT,1988-04-11,8.234375 +CAT,1988-04-12,8.390625 +CAT,1988-04-13,8.15625 +CAT,1988-04-14,7.84375 +CAT,1988-04-15,7.71875 +CAT,1988-04-18,7.765625 +CAT,1988-04-19,7.796875 +CAT,1988-04-20,7.671875 +CAT,1988-04-21,7.671875 +CAT,1988-04-22,7.859375 +CAT,1988-04-25,7.890625 +CAT,1988-04-26,7.96875 +CAT,1988-04-27,7.890625 +CAT,1988-04-28,7.96875 +CAT,1988-04-29,7.84375 +CAT,1988-05-02,7.78125 +CAT,1988-05-03,7.828125 +CAT,1988-05-04,7.8125 +CAT,1988-05-05,7.734375 +CAT,1988-05-06,7.71875 +CAT,1988-05-09,7.5 +CAT,1988-05-10,7.484375 +CAT,1988-05-11,7.359375 +CAT,1988-05-12,7.453125 +CAT,1988-05-13,7.578125 +CAT,1988-05-16,7.84375 +CAT,1988-05-17,7.96875 +CAT,1988-05-18,7.78125 +CAT,1988-05-19,7.625 +CAT,1988-05-20,7.671875 +CAT,1988-05-23,7.515625 +CAT,1988-05-24,7.546875 +CAT,1988-05-25,7.5 +CAT,1988-05-26,7.578125 +CAT,1988-05-27,7.53125 +CAT,1988-05-31,7.75 +CAT,1988-06-01,7.921875 +CAT,1988-06-02,7.875 +CAT,1988-06-03,7.96875 +CAT,1988-06-06,8.015625 +CAT,1988-06-07,7.90625 +CAT,1988-06-08,8.09375 +CAT,1988-06-09,8.0 +CAT,1988-06-10,8.03125 +CAT,1988-06-13,8.0625 +CAT,1988-06-14,8.21875 +CAT,1988-06-15,8.234375 +CAT,1988-06-16,8.21875 +CAT,1988-06-17,8.234375 +CAT,1988-06-20,8.25 +CAT,1988-06-21,8.296875 +CAT,1988-06-22,8.546875 +CAT,1988-06-23,8.484375 +CAT,1988-06-24,8.296875 +CAT,1988-06-27,8.234375 +CAT,1988-06-28,8.28125 +CAT,1988-06-29,8.265625 +CAT,1988-06-30,8.46875 +CAT,1988-07-01,8.3125 +CAT,1988-07-05,8.359375 +CAT,1988-07-06,8.390625 +CAT,1988-07-07,8.34375 +CAT,1988-07-08,8.328125 +CAT,1988-07-11,8.3125 +CAT,1988-07-12,8.046875 +CAT,1988-07-13,8.046875 +CAT,1988-07-14,8.015625 +CAT,1988-07-15,8.03125 +CAT,1988-07-18,7.9375 +CAT,1988-07-19,7.796875 +CAT,1988-07-20,7.765625 +CAT,1988-07-21,7.734375 +CAT,1988-07-22,7.625 +CAT,1988-07-25,7.75 +CAT,1988-07-26,7.765625 +CAT,1988-07-27,7.734375 +CAT,1988-07-28,7.71875 +CAT,1988-07-29,7.78125 +CAT,1988-08-01,7.8125 +CAT,1988-08-02,7.875 +CAT,1988-08-03,7.8125 +CAT,1988-08-04,7.890625 +CAT,1988-08-05,7.875 +CAT,1988-08-08,7.84375 +CAT,1988-08-09,7.625 +CAT,1988-08-10,7.40625 +CAT,1988-08-11,7.359375 +CAT,1988-08-12,7.359375 +CAT,1988-08-15,7.21875 +CAT,1988-08-16,7.171875 +CAT,1988-08-17,6.921875 +CAT,1988-08-18,6.921875 +CAT,1988-08-19,6.875 +CAT,1988-08-22,6.875 +CAT,1988-08-23,6.90625 +CAT,1988-08-24,7.03125 +CAT,1988-08-25,7.125 +CAT,1988-08-26,7.0625 +CAT,1988-08-29,7.125 +CAT,1988-08-30,7.109375 +CAT,1988-08-31,6.953125 +CAT,1988-09-01,6.765625 +CAT,1988-09-02,6.890625 +CAT,1988-09-06,6.96875 +CAT,1988-09-07,7.03125 +CAT,1988-09-08,7.046875 +CAT,1988-09-09,7.09375 +CAT,1988-09-12,7.015625 +CAT,1988-09-13,7.171875 +CAT,1988-09-14,7.125 +CAT,1988-09-15,7.015625 +CAT,1988-09-16,7.0625 +CAT,1988-09-19,7.015625 +CAT,1988-09-20,7.0 +CAT,1988-09-21,7.015625 +CAT,1988-09-22,7.046875 +CAT,1988-09-23,7.046875 +CAT,1988-09-26,6.96875 +CAT,1988-09-27,7.03125 +CAT,1988-09-28,7.015625 +CAT,1988-09-29,7.15625 +CAT,1988-09-30,7.1875 +CAT,1988-10-03,7.25 +CAT,1988-10-04,7.25 +CAT,1988-10-05,7.21875 +CAT,1988-10-06,7.328125 +CAT,1988-10-07,7.484375 +CAT,1988-10-10,7.515625 +CAT,1988-10-11,7.515625 +CAT,1988-10-12,7.375 +CAT,1988-10-13,7.390625 +CAT,1988-10-14,7.375 +CAT,1988-10-17,7.375 +CAT,1988-10-18,7.359375 +CAT,1988-10-19,7.34375 +CAT,1988-10-20,7.65625 +CAT,1988-10-21,7.953125 +CAT,1988-10-24,7.9375 +CAT,1988-10-25,7.90625 +CAT,1988-10-26,7.796875 +CAT,1988-10-27,7.734375 +CAT,1988-10-28,7.78125 +CAT,1988-10-31,7.71875 +CAT,1988-11-01,7.65625 +CAT,1988-11-02,7.640625 +CAT,1988-11-03,7.71875 +CAT,1988-11-04,7.625 +CAT,1988-11-07,7.53125 +CAT,1988-11-08,7.625 +CAT,1988-11-09,7.578125 +CAT,1988-11-10,7.625 +CAT,1988-11-11,7.515625 +CAT,1988-11-14,7.578125 +CAT,1988-11-15,7.5625 +CAT,1988-11-16,7.5 +CAT,1988-11-17,7.640625 +CAT,1988-11-18,7.828125 +CAT,1988-11-21,7.71875 +CAT,1988-11-22,7.75 +CAT,1988-11-23,7.96875 +CAT,1988-11-25,7.921875 +CAT,1988-11-28,7.984375 +CAT,1988-11-29,8.03125 +CAT,1988-11-30,7.921875 +CAT,1988-12-01,7.828125 +CAT,1988-12-02,7.734375 +CAT,1988-12-05,7.984375 +CAT,1988-12-06,8.015625 +CAT,1988-12-07,7.96875 +CAT,1988-12-08,7.921875 +CAT,1988-12-09,7.859375 +CAT,1988-12-12,7.90625 +CAT,1988-12-13,7.796875 +CAT,1988-12-14,7.8125 +CAT,1988-12-15,7.75 +CAT,1988-12-16,7.734375 +CAT,1988-12-19,7.828125 +CAT,1988-12-20,7.921875 +CAT,1988-12-21,7.984375 +CAT,1988-12-22,7.921875 +CAT,1988-12-23,7.9375 +CAT,1988-12-27,7.953125 +CAT,1988-12-28,7.9375 +CAT,1988-12-29,8.0 +CAT,1988-12-30,7.953125 +CAT,1989-01-03,7.953125 +CAT,1989-01-04,8.109375 +CAT,1989-01-05,8.234375 +CAT,1989-01-06,8.3125 +CAT,1989-01-09,8.328125 +CAT,1989-01-10,8.375 +CAT,1989-01-11,8.421875 +CAT,1989-01-12,8.421875 +CAT,1989-01-13,8.4375 +CAT,1989-01-16,8.421875 +CAT,1989-01-17,8.359375 +CAT,1989-01-18,8.46875 +CAT,1989-01-19,7.640625 +CAT,1989-01-20,7.484375 +CAT,1989-01-23,7.4375 +CAT,1989-01-24,7.515625 +CAT,1989-01-25,7.484375 +CAT,1989-01-26,7.5 +CAT,1989-01-27,7.578125 +CAT,1989-01-30,7.59375 +CAT,1989-01-31,7.734375 +CAT,1989-02-01,7.671875 +CAT,1989-02-02,7.703125 +CAT,1989-02-03,7.6875 +CAT,1989-02-06,7.65625 +CAT,1989-02-07,7.6875 +CAT,1989-02-08,7.6875 +CAT,1989-02-09,7.625 +CAT,1989-02-10,7.46875 +CAT,1989-02-13,7.46875 +CAT,1989-02-14,7.421875 +CAT,1989-02-15,7.359375 +CAT,1989-02-16,7.40625 +CAT,1989-02-17,7.421875 +CAT,1989-02-21,7.5 +CAT,1989-02-22,7.453125 +CAT,1989-02-23,7.46875 +CAT,1989-02-24,7.375 +CAT,1989-02-27,7.359375 +CAT,1989-02-28,7.34375 +CAT,1989-03-01,7.328125 +CAT,1989-03-02,7.3125 +CAT,1989-03-03,7.203125 +CAT,1989-03-06,7.1875 +CAT,1989-03-07,7.25 +CAT,1989-03-08,7.265625 +CAT,1989-03-09,7.34375 +CAT,1989-03-10,7.28125 +CAT,1989-03-13,7.28125 +CAT,1989-03-14,7.28125 +CAT,1989-03-15,7.3125 +CAT,1989-03-16,7.3125 +CAT,1989-03-17,7.171875 +CAT,1989-03-20,7.140625 +CAT,1989-03-21,7.140625 +CAT,1989-03-22,7.09375 +CAT,1989-03-23,7.109375 +CAT,1989-03-27,7.15625 +CAT,1989-03-28,7.125 +CAT,1989-03-29,7.125 +CAT,1989-03-30,7.09375 +CAT,1989-03-31,7.140625 +CAT,1989-04-03,7.265625 +CAT,1989-04-04,7.296875 +CAT,1989-04-05,7.234375 +CAT,1989-04-06,7.1875 +CAT,1989-04-07,7.21875 +CAT,1989-04-10,7.296875 +CAT,1989-04-11,7.4375 +CAT,1989-04-12,7.453125 +CAT,1989-04-13,7.375 +CAT,1989-04-14,7.375 +CAT,1989-04-17,7.34375 +CAT,1989-04-18,7.359375 +CAT,1989-04-19,7.40625 +CAT,1989-04-20,7.5625 +CAT,1989-04-21,7.5625 +CAT,1989-04-24,7.578125 +CAT,1989-04-25,7.484375 +CAT,1989-04-26,7.53125 +CAT,1989-04-27,7.5625 +CAT,1989-04-28,7.5625 +CAT,1989-05-01,7.53125 +CAT,1989-05-02,7.5625 +CAT,1989-05-03,7.640625 +CAT,1989-05-04,7.46875 +CAT,1989-05-05,7.375 +CAT,1989-05-08,7.34375 +CAT,1989-05-09,7.3125 +CAT,1989-05-10,7.328125 +CAT,1989-05-11,7.40625 +CAT,1989-05-12,7.625 +CAT,1989-05-15,7.8125 +CAT,1989-05-16,7.78125 +CAT,1989-05-17,7.921875 +CAT,1989-05-18,7.890625 +CAT,1989-05-19,8.03125 +CAT,1989-05-22,7.984375 +CAT,1989-05-23,7.828125 +CAT,1989-05-24,7.765625 +CAT,1989-05-25,7.78125 +CAT,1989-05-26,7.859375 +CAT,1989-05-30,7.921875 +CAT,1989-05-31,7.984375 +CAT,1989-06-01,7.828125 +CAT,1989-06-02,7.765625 +CAT,1989-06-05,7.671875 +CAT,1989-06-06,7.75 +CAT,1989-06-07,7.75 +CAT,1989-06-08,7.703125 +CAT,1989-06-09,7.59375 +CAT,1989-06-12,7.5 +CAT,1989-06-13,7.484375 +CAT,1989-06-14,7.375 +CAT,1989-06-15,7.375 +CAT,1989-06-16,7.40625 +CAT,1989-06-19,7.375 +CAT,1989-06-20,7.296875 +CAT,1989-06-21,7.328125 +CAT,1989-06-22,7.359375 +CAT,1989-06-23,7.4375 +CAT,1989-06-26,7.4375 +CAT,1989-06-27,7.453125 +CAT,1989-06-28,7.375 +CAT,1989-06-29,7.28125 +CAT,1989-06-30,7.25 +CAT,1989-07-03,7.265625 +CAT,1989-07-05,7.25 +CAT,1989-07-06,7.296875 +CAT,1989-07-07,7.296875 +CAT,1989-07-10,7.40625 +CAT,1989-07-11,7.484375 +CAT,1989-07-12,7.453125 +CAT,1989-07-13,7.453125 +CAT,1989-07-14,7.4375 +CAT,1989-07-17,7.46875 +CAT,1989-07-18,7.421875 +CAT,1989-07-19,7.5 +CAT,1989-07-20,7.53125 +CAT,1989-07-21,7.359375 +CAT,1989-07-24,7.1875 +CAT,1989-07-25,7.125 +CAT,1989-07-26,7.234375 +CAT,1989-07-27,7.34375 +CAT,1989-07-28,7.40625 +CAT,1989-07-31,7.421875 +CAT,1989-08-01,7.515625 +CAT,1989-08-02,7.546875 +CAT,1989-08-03,7.578125 +CAT,1989-08-04,7.59375 +CAT,1989-08-07,7.875 +CAT,1989-08-08,7.953125 +CAT,1989-08-09,7.96875 +CAT,1989-08-10,8.0 +CAT,1989-08-11,7.96875 +CAT,1989-08-14,7.90625 +CAT,1989-08-15,7.875 +CAT,1989-08-16,7.875 +CAT,1989-08-17,7.859375 +CAT,1989-08-18,7.828125 +CAT,1989-08-21,7.8125 +CAT,1989-08-22,7.8125 +CAT,1989-08-23,7.875 +CAT,1989-08-24,8.234375 +CAT,1989-08-25,8.0625 +CAT,1989-08-28,8.140625 +CAT,1989-08-29,8.09375 +CAT,1989-08-30,8.0625 +CAT,1989-08-31,8.03125 +CAT,1989-09-01,8.171875 +CAT,1989-09-05,8.171875 +CAT,1989-09-06,8.0625 +CAT,1989-09-07,8.046875 +CAT,1989-09-08,7.953125 +CAT,1989-09-11,7.9375 +CAT,1989-09-12,7.90625 +CAT,1989-09-13,7.84375 +CAT,1989-09-14,7.796875 +CAT,1989-09-15,7.796875 +CAT,1989-09-18,7.71875 +CAT,1989-09-19,7.75 +CAT,1989-09-20,7.71875 +CAT,1989-09-21,7.75 +CAT,1989-09-22,7.734375 +CAT,1989-09-25,7.671875 +CAT,1989-09-26,7.609375 +CAT,1989-09-27,7.625 +CAT,1989-09-28,7.671875 +CAT,1989-09-29,7.625 +CAT,1989-10-02,7.671875 +CAT,1989-10-03,7.6875 +CAT,1989-10-04,7.671875 +CAT,1989-10-05,7.71875 +CAT,1989-10-06,7.703125 +CAT,1989-10-09,7.6875 +CAT,1989-10-10,7.625 +CAT,1989-10-11,7.5625 +CAT,1989-10-12,7.578125 +CAT,1989-10-13,7.296875 +CAT,1989-10-16,7.359375 +CAT,1989-10-17,7.34375 +CAT,1989-10-18,7.265625 +CAT,1989-10-19,7.328125 +CAT,1989-10-20,7.25 +CAT,1989-10-23,7.15625 +CAT,1989-10-24,7.171875 +CAT,1989-10-25,7.125 +CAT,1989-10-26,7.0 +CAT,1989-10-27,6.921875 +CAT,1989-10-30,6.984375 +CAT,1989-10-31,7.15625 +CAT,1989-11-01,7.078125 +CAT,1989-11-02,6.921875 +CAT,1989-11-03,6.8125 +CAT,1989-11-06,6.703125 +CAT,1989-11-07,6.65625 +CAT,1989-11-08,6.859375 +CAT,1989-11-09,6.828125 +CAT,1989-11-10,6.875 +CAT,1989-11-13,7.015625 +CAT,1989-11-14,6.9375 +CAT,1989-11-15,7.0 +CAT,1989-11-16,7.0 +CAT,1989-11-17,7.1875 +CAT,1989-11-20,7.171875 +CAT,1989-11-21,7.1875 +CAT,1989-11-22,7.28125 +CAT,1989-11-24,7.265625 +CAT,1989-11-27,7.375 +CAT,1989-11-28,7.375 +CAT,1989-11-29,7.390625 +CAT,1989-11-30,7.328125 +CAT,1989-12-01,7.46875 +CAT,1989-12-04,7.5625 +CAT,1989-12-05,7.453125 +CAT,1989-12-06,7.421875 +CAT,1989-12-07,7.421875 +CAT,1989-12-08,7.5 +CAT,1989-12-11,7.484375 +CAT,1989-12-12,7.515625 +CAT,1989-12-13,7.5625 +CAT,1989-12-14,7.53125 +CAT,1989-12-15,7.5 +CAT,1989-12-18,7.4375 +CAT,1989-12-19,7.40625 +CAT,1989-12-20,7.4375 +CAT,1989-12-21,7.203125 +CAT,1989-12-22,6.953125 +CAT,1989-12-26,7.015625 +CAT,1989-12-27,7.0625 +CAT,1989-12-28,7.125 +CAT,1989-12-29,7.234375 +CAT,1990-01-02,7.359375 +CAT,1990-01-03,7.4375 +CAT,1990-01-04,7.46875 +CAT,1990-01-05,7.421875 +CAT,1990-01-08,7.375 +CAT,1990-01-09,7.328125 +CAT,1990-01-10,7.34375 +CAT,1990-01-11,7.34375 +CAT,1990-01-12,7.21875 +CAT,1990-01-15,7.1875 +CAT,1990-01-16,7.125 +CAT,1990-01-17,6.859375 +CAT,1990-01-18,6.921875 +CAT,1990-01-19,6.890625 +CAT,1990-01-22,6.8125 +CAT,1990-01-23,6.90625 +CAT,1990-01-24,6.96875 +CAT,1990-01-25,6.890625 +CAT,1990-01-26,6.859375 +CAT,1990-01-29,6.828125 +CAT,1990-01-30,6.8125 +CAT,1990-01-31,6.921875 +CAT,1990-02-01,6.9375 +CAT,1990-02-02,6.953125 +CAT,1990-02-05,6.90625 +CAT,1990-02-06,6.875 +CAT,1990-02-07,6.90625 +CAT,1990-02-08,7.015625 +CAT,1990-02-09,6.96875 +CAT,1990-02-12,6.921875 +CAT,1990-02-13,6.921875 +CAT,1990-02-14,6.9375 +CAT,1990-02-15,6.984375 +CAT,1990-02-16,7.03125 +CAT,1990-02-20,7.0 +CAT,1990-02-21,7.09375 +CAT,1990-02-22,7.1875 +CAT,1990-02-23,7.21875 +CAT,1990-02-26,7.390625 +CAT,1990-02-27,7.515625 +CAT,1990-02-28,7.578125 +CAT,1990-03-01,7.546875 +CAT,1990-03-02,7.765625 +CAT,1990-03-05,7.796875 +CAT,1990-03-06,7.84375 +CAT,1990-03-07,7.796875 +CAT,1990-03-08,7.796875 +CAT,1990-03-09,7.75 +CAT,1990-03-12,7.65625 +CAT,1990-03-13,7.53125 +CAT,1990-03-14,7.53125 +CAT,1990-03-15,7.578125 +CAT,1990-03-16,7.59375 +CAT,1990-03-19,7.6875 +CAT,1990-03-20,7.640625 +CAT,1990-03-21,7.609375 +CAT,1990-03-22,7.578125 +CAT,1990-03-23,7.703125 +CAT,1990-03-26,7.734375 +CAT,1990-03-27,7.703125 +CAT,1990-03-28,7.65625 +CAT,1990-03-29,7.65625 +CAT,1990-03-30,7.640625 +CAT,1990-04-02,7.515625 +CAT,1990-04-03,7.609375 +CAT,1990-04-04,7.578125 +CAT,1990-04-05,7.640625 +CAT,1990-04-06,7.546875 +CAT,1990-04-09,7.53125 +CAT,1990-04-10,7.53125 +CAT,1990-04-11,7.53125 +CAT,1990-04-12,7.515625 +CAT,1990-04-16,7.53125 +CAT,1990-04-17,7.515625 +CAT,1990-04-18,7.421875 +CAT,1990-04-19,7.484375 +CAT,1990-04-20,7.5625 +CAT,1990-04-23,7.578125 +CAT,1990-04-24,7.65625 +CAT,1990-04-25,7.78125 +CAT,1990-04-26,7.8125 +CAT,1990-04-27,7.71875 +CAT,1990-04-30,7.671875 +CAT,1990-05-01,7.65625 +CAT,1990-05-02,7.828125 +CAT,1990-05-03,7.84375 +CAT,1990-05-04,7.859375 +CAT,1990-05-07,8.046875 +CAT,1990-05-08,8.078125 +CAT,1990-05-09,8.125 +CAT,1990-05-10,7.96875 +CAT,1990-05-11,8.28125 +CAT,1990-05-14,8.40625 +CAT,1990-05-15,8.328125 +CAT,1990-05-16,8.203125 +CAT,1990-05-17,8.25 +CAT,1990-05-18,8.25 +CAT,1990-05-21,8.375 +CAT,1990-05-22,8.421875 +CAT,1990-05-23,8.46875 +CAT,1990-05-24,8.46875 +CAT,1990-05-25,8.453125 +CAT,1990-05-29,8.453125 +CAT,1990-05-30,8.4375 +CAT,1990-05-31,8.375 +CAT,1990-06-01,8.359375 +CAT,1990-06-04,8.390625 +CAT,1990-06-05,8.46875 +CAT,1990-06-06,8.453125 +CAT,1990-06-07,8.390625 +CAT,1990-06-08,8.3125 +CAT,1990-06-11,8.234375 +CAT,1990-06-12,8.25 +CAT,1990-06-13,8.21875 +CAT,1990-06-14,8.25 +CAT,1990-06-15,8.203125 +CAT,1990-06-18,8.078125 +CAT,1990-06-19,8.046875 +CAT,1990-06-20,8.140625 +CAT,1990-06-21,8.03125 +CAT,1990-06-22,7.9375 +CAT,1990-06-25,7.3125 +CAT,1990-06-26,6.5625 +CAT,1990-06-27,6.53125 +CAT,1990-06-28,6.546875 +CAT,1990-06-29,6.578125 +CAT,1990-07-02,6.625 +CAT,1990-07-03,6.75 +CAT,1990-07-05,6.6875 +CAT,1990-07-06,6.609375 +CAT,1990-07-09,6.6875 +CAT,1990-07-10,6.65625 +CAT,1990-07-11,6.78125 +CAT,1990-07-12,6.796875 +CAT,1990-07-13,6.59375 +CAT,1990-07-16,6.671875 +CAT,1990-07-17,6.59375 +CAT,1990-07-18,6.578125 +CAT,1990-07-19,6.5625 +CAT,1990-07-20,6.5625 +CAT,1990-07-23,6.484375 +CAT,1990-07-24,6.375 +CAT,1990-07-25,6.234375 +CAT,1990-07-26,6.125 +CAT,1990-07-27,6.0 +CAT,1990-07-30,6.109375 +CAT,1990-07-31,6.109375 +CAT,1990-08-01,6.15625 +CAT,1990-08-02,5.953125 +CAT,1990-08-03,5.890625 +CAT,1990-08-06,5.65625 +CAT,1990-08-07,5.65625 +CAT,1990-08-08,5.828125 +CAT,1990-08-09,5.921875 +CAT,1990-08-10,5.875 +CAT,1990-08-13,5.828125 +CAT,1990-08-14,5.921875 +CAT,1990-08-15,5.84375 +CAT,1990-08-16,5.75 +CAT,1990-08-17,5.578125 +CAT,1990-08-20,5.65625 +CAT,1990-08-21,5.484375 +CAT,1990-08-22,5.375 +CAT,1990-08-23,5.296875 +CAT,1990-08-24,5.484375 +CAT,1990-08-27,5.59375 +CAT,1990-08-28,5.484375 +CAT,1990-08-29,5.46875 +CAT,1990-08-30,5.34375 +CAT,1990-08-31,5.375 +CAT,1990-09-04,5.4375 +CAT,1990-09-05,5.53125 +CAT,1990-09-06,5.4375 +CAT,1990-09-07,5.484375 +CAT,1990-09-10,5.4375 +CAT,1990-09-11,5.34375 +CAT,1990-09-12,5.34375 +CAT,1990-09-13,5.34375 +CAT,1990-09-14,5.203125 +CAT,1990-09-17,5.3125 +CAT,1990-09-18,5.328125 +CAT,1990-09-19,5.265625 +CAT,1990-09-20,5.25 +CAT,1990-09-21,5.234375 +CAT,1990-09-24,5.1875 +CAT,1990-09-25,5.265625 +CAT,1990-09-26,5.203125 +CAT,1990-09-27,5.203125 +CAT,1990-09-28,5.28125 +CAT,1990-10-01,5.34375 +CAT,1990-10-02,5.421875 +CAT,1990-10-03,5.5 +CAT,1990-10-04,5.390625 +CAT,1990-10-05,5.28125 +CAT,1990-10-08,5.25 +CAT,1990-10-09,4.96875 +CAT,1990-10-10,4.875 +CAT,1990-10-11,4.890625 +CAT,1990-10-12,4.953125 +CAT,1990-10-15,4.984375 +CAT,1990-10-16,4.84375 +CAT,1990-10-17,4.8125 +CAT,1990-10-18,5.046875 +CAT,1990-10-19,5.28125 +CAT,1990-10-22,5.328125 +CAT,1990-10-23,5.40625 +CAT,1990-10-24,5.328125 +CAT,1990-10-25,5.25 +CAT,1990-10-26,5.046875 +CAT,1990-10-29,5.0 +CAT,1990-10-30,5.03125 +CAT,1990-10-31,5.09375 +CAT,1990-11-01,5.015625 +CAT,1990-11-02,5.171875 +CAT,1990-11-05,5.0625 +CAT,1990-11-06,5.0625 +CAT,1990-11-07,4.984375 +CAT,1990-11-08,4.96875 +CAT,1990-11-09,5.140625 +CAT,1990-11-12,5.40625 +CAT,1990-11-13,5.390625 +CAT,1990-11-14,5.453125 +CAT,1990-11-15,5.390625 +CAT,1990-11-16,5.375 +CAT,1990-11-19,5.453125 +CAT,1990-11-20,5.375 +CAT,1990-11-21,5.296875 +CAT,1990-11-23,4.921875 +CAT,1990-11-26,5.015625 +CAT,1990-11-27,5.078125 +CAT,1990-11-28,5.046875 +CAT,1990-11-29,5.0 +CAT,1990-11-30,5.140625 +CAT,1990-12-03,5.3125 +CAT,1990-12-04,5.359375 +CAT,1990-12-05,5.5 +CAT,1990-12-06,5.578125 +CAT,1990-12-07,5.640625 +CAT,1990-12-10,5.734375 +CAT,1990-12-11,5.640625 +CAT,1990-12-12,5.78125 +CAT,1990-12-13,5.71875 +CAT,1990-12-14,5.640625 +CAT,1990-12-17,5.578125 +CAT,1990-12-18,5.734375 +CAT,1990-12-19,5.859375 +CAT,1990-12-20,6.015625 +CAT,1990-12-21,5.890625 +CAT,1990-12-24,5.828125 +CAT,1990-12-26,5.8125 +CAT,1990-12-27,5.8125 +CAT,1990-12-28,5.828125 +CAT,1990-12-31,5.875 +CAT,1991-01-02,5.828125 +CAT,1991-01-03,5.734375 +CAT,1991-01-04,5.640625 +CAT,1991-01-07,5.5625 +CAT,1991-01-08,5.671875 +CAT,1991-01-09,5.59375 +CAT,1991-01-10,5.6875 +CAT,1991-01-11,5.75 +CAT,1991-01-14,5.734375 +CAT,1991-01-15,5.734375 +CAT,1991-01-16,5.453125 +CAT,1991-01-17,5.703125 +CAT,1991-01-18,5.5625 +CAT,1991-01-21,5.5625 +CAT,1991-01-22,5.359375 +CAT,1991-01-23,5.484375 +CAT,1991-01-24,5.78125 +CAT,1991-01-25,5.84375 +CAT,1991-01-28,6.0 +CAT,1991-01-29,6.125 +CAT,1991-01-30,6.21875 +CAT,1991-01-31,6.21875 +CAT,1991-02-01,6.171875 +CAT,1991-02-04,6.265625 +CAT,1991-02-05,6.359375 +CAT,1991-02-06,6.234375 +CAT,1991-02-07,6.0625 +CAT,1991-02-08,5.984375 +CAT,1991-02-11,6.109375 +CAT,1991-02-12,6.234375 +CAT,1991-02-13,6.296875 +CAT,1991-02-14,6.34375 +CAT,1991-02-15,6.390625 +CAT,1991-02-19,6.46875 +CAT,1991-02-20,6.328125 +CAT,1991-02-21,6.21875 +CAT,1991-02-22,6.203125 +CAT,1991-02-25,6.328125 +CAT,1991-02-26,6.28125 +CAT,1991-02-27,6.6875 +CAT,1991-02-28,6.828125 +CAT,1991-03-01,6.875 +CAT,1991-03-04,6.9375 +CAT,1991-03-05,7.078125 +CAT,1991-03-06,6.859375 +CAT,1991-03-07,6.84375 +CAT,1991-03-08,6.84375 +CAT,1991-03-11,6.9375 +CAT,1991-03-12,6.8125 +CAT,1991-03-13,6.859375 +CAT,1991-03-14,6.84375 +CAT,1991-03-15,6.671875 +CAT,1991-03-18,6.515625 +CAT,1991-03-19,6.296875 +CAT,1991-03-20,6.265625 +CAT,1991-03-21,6.171875 +CAT,1991-03-22,6.03125 +CAT,1991-03-25,6.125 +CAT,1991-03-26,6.109375 +CAT,1991-03-27,6.078125 +CAT,1991-03-28,5.984375 +CAT,1991-04-01,5.9375 +CAT,1991-04-02,6.0 +CAT,1991-04-03,6.0625 +CAT,1991-04-04,6.09375 +CAT,1991-04-05,5.9375 +CAT,1991-04-08,6.015625 +CAT,1991-04-09,5.9375 +CAT,1991-04-10,5.859375 +CAT,1991-04-11,5.90625 +CAT,1991-04-12,5.859375 +CAT,1991-04-15,5.859375 +CAT,1991-04-16,6.203125 +CAT,1991-04-17,6.1875 +CAT,1991-04-18,6.3125 +CAT,1991-04-19,6.1875 +CAT,1991-04-22,6.125 +CAT,1991-04-23,6.09375 +CAT,1991-04-24,6.03125 +CAT,1991-04-25,5.96875 +CAT,1991-04-26,5.9375 +CAT,1991-04-29,5.921875 +CAT,1991-04-30,5.953125 +CAT,1991-05-01,6.09375 +CAT,1991-05-02,6.171875 +CAT,1991-05-03,6.28125 +CAT,1991-05-06,6.21875 +CAT,1991-05-07,6.34375 +CAT,1991-05-08,6.4375 +CAT,1991-05-09,6.53125 +CAT,1991-05-10,6.484375 +CAT,1991-05-13,6.421875 +CAT,1991-05-14,6.328125 +CAT,1991-05-15,6.21875 +CAT,1991-05-16,6.25 +CAT,1991-05-17,6.25 +CAT,1991-05-20,6.1875 +CAT,1991-05-21,6.015625 +CAT,1991-05-22,5.859375 +CAT,1991-05-23,5.796875 +CAT,1991-05-24,5.78125 +CAT,1991-05-28,5.953125 +CAT,1991-05-29,5.953125 +CAT,1991-05-30,6.140625 +CAT,1991-05-31,6.46875 +CAT,1991-06-03,6.6875 +CAT,1991-06-04,6.609375 +CAT,1991-06-05,6.484375 +CAT,1991-06-06,6.453125 +CAT,1991-06-07,6.484375 +CAT,1991-06-10,6.515625 +CAT,1991-06-11,6.5625 +CAT,1991-06-12,6.46875 +CAT,1991-06-13,6.421875 +CAT,1991-06-14,6.484375 +CAT,1991-06-17,6.453125 +CAT,1991-06-18,6.359375 +CAT,1991-06-19,6.1875 +CAT,1991-06-20,6.15625 +CAT,1991-06-21,6.25 +CAT,1991-06-24,6.078125 +CAT,1991-06-25,6.109375 +CAT,1991-06-26,6.25 +CAT,1991-06-27,6.3125 +CAT,1991-06-28,6.171875 +CAT,1991-07-01,6.21875 +CAT,1991-07-02,6.21875 +CAT,1991-07-03,6.09375 +CAT,1991-07-05,6.0625 +CAT,1991-07-08,5.96875 +CAT,1991-07-09,5.890625 +CAT,1991-07-10,5.90625 +CAT,1991-07-11,5.90625 +CAT,1991-07-12,6.0 +CAT,1991-07-15,6.078125 +CAT,1991-07-16,5.953125 +CAT,1991-07-17,5.96875 +CAT,1991-07-18,6.046875 +CAT,1991-07-19,6.15625 +CAT,1991-07-22,6.25 +CAT,1991-07-23,6.1875 +CAT,1991-07-24,6.078125 +CAT,1991-07-25,6.1875 +CAT,1991-07-26,6.09375 +CAT,1991-07-29,6.15625 +CAT,1991-07-30,6.203125 +CAT,1991-07-31,6.140625 +CAT,1991-08-01,6.171875 +CAT,1991-08-02,6.203125 +CAT,1991-08-05,6.09375 +CAT,1991-08-06,6.125 +CAT,1991-08-07,6.125 +CAT,1991-08-08,6.171875 +CAT,1991-08-09,6.109375 +CAT,1991-08-12,6.078125 +CAT,1991-08-13,5.984375 +CAT,1991-08-14,5.96875 +CAT,1991-08-15,5.921875 +CAT,1991-08-16,5.859375 +CAT,1991-08-19,5.671875 +CAT,1991-08-20,5.703125 +CAT,1991-08-21,5.859375 +CAT,1991-08-22,5.890625 +CAT,1991-08-23,6.03125 +CAT,1991-08-26,5.96875 +CAT,1991-08-27,5.9375 +CAT,1991-08-28,6.0 +CAT,1991-08-29,5.953125 +CAT,1991-08-30,5.9375 +CAT,1991-09-03,5.890625 +CAT,1991-09-04,5.8125 +CAT,1991-09-05,5.828125 +CAT,1991-09-06,5.84375 +CAT,1991-09-09,5.8125 +CAT,1991-09-10,5.78125 +CAT,1991-09-11,5.765625 +CAT,1991-09-12,5.75 +CAT,1991-09-13,5.65625 +CAT,1991-09-16,5.75 +CAT,1991-09-17,5.71875 +CAT,1991-09-18,5.734375 +CAT,1991-09-19,5.71875 +CAT,1991-09-20,5.71875 +CAT,1991-09-23,5.65625 +CAT,1991-09-24,5.703125 +CAT,1991-09-25,5.71875 +CAT,1991-09-26,5.5625 +CAT,1991-09-27,5.609375 +CAT,1991-09-30,5.578125 +CAT,1991-10-01,5.53125 +CAT,1991-10-02,5.5625 +CAT,1991-10-03,5.5625 +CAT,1991-10-04,5.5625 +CAT,1991-10-07,5.65625 +CAT,1991-10-08,5.765625 +CAT,1991-10-09,5.625 +CAT,1991-10-10,5.640625 +CAT,1991-10-11,5.609375 +CAT,1991-10-14,5.671875 +CAT,1991-10-15,5.640625 +CAT,1991-10-16,5.765625 +CAT,1991-10-17,5.9375 +CAT,1991-10-18,6.078125 +CAT,1991-10-21,6.109375 +CAT,1991-10-22,6.125 +CAT,1991-10-23,6.09375 +CAT,1991-10-24,6.0 +CAT,1991-10-25,5.9375 +CAT,1991-10-28,6.0 +CAT,1991-10-29,5.953125 +CAT,1991-10-30,5.96875 +CAT,1991-10-31,6.0 +CAT,1991-11-01,5.90625 +CAT,1991-11-04,6.0625 +CAT,1991-11-05,6.03125 +CAT,1991-11-06,6.015625 +CAT,1991-11-07,6.0625 +CAT,1991-11-08,6.046875 +CAT,1991-11-11,6.0 +CAT,1991-11-12,6.0 +CAT,1991-11-13,6.0 +CAT,1991-11-14,5.609375 +CAT,1991-11-15,5.515625 +CAT,1991-11-18,5.40625 +CAT,1991-11-19,5.328125 +CAT,1991-11-20,5.234375 +CAT,1991-11-21,5.171875 +CAT,1991-11-22,5.09375 +CAT,1991-11-25,4.96875 +CAT,1991-11-26,4.875 +CAT,1991-11-27,4.984375 +CAT,1991-11-29,5.15625 +CAT,1991-12-02,5.421875 +CAT,1991-12-03,5.25 +CAT,1991-12-04,5.234375 +CAT,1991-12-05,5.140625 +CAT,1991-12-06,4.96875 +CAT,1991-12-09,4.953125 +CAT,1991-12-10,4.921875 +CAT,1991-12-11,4.875 +CAT,1991-12-12,5.046875 +CAT,1991-12-13,5.0625 +CAT,1991-12-16,5.0625 +CAT,1991-12-17,5.0 +CAT,1991-12-18,4.9375 +CAT,1991-12-19,4.875 +CAT,1991-12-20,4.890625 +CAT,1991-12-23,5.1875 +CAT,1991-12-24,5.25 +CAT,1991-12-26,5.421875 +CAT,1991-12-27,5.3125 +CAT,1991-12-30,5.34375 +CAT,1991-12-31,5.484375 +CAT,1992-01-02,5.453125 +CAT,1992-01-03,5.4375 +CAT,1992-01-06,5.453125 +CAT,1992-01-07,5.484375 +CAT,1992-01-08,5.453125 +CAT,1992-01-09,5.453125 +CAT,1992-01-10,5.390625 +CAT,1992-01-13,5.21875 +CAT,1992-01-14,5.328125 +CAT,1992-01-15,5.640625 +CAT,1992-01-16,5.890625 +CAT,1992-01-17,5.9375 +CAT,1992-01-20,6.03125 +CAT,1992-01-21,5.84375 +CAT,1992-01-22,5.859375 +CAT,1992-01-23,5.859375 +CAT,1992-01-24,5.84375 +CAT,1992-01-27,5.9375 +CAT,1992-01-28,5.84375 +CAT,1992-01-29,5.796875 +CAT,1992-01-30,5.84375 +CAT,1992-01-31,5.84375 +CAT,1992-02-03,5.84375 +CAT,1992-02-04,5.96875 +CAT,1992-02-05,6.015625 +CAT,1992-02-06,6.125 +CAT,1992-02-07,5.9375 +CAT,1992-02-10,6.234375 +CAT,1992-02-11,6.15625 +CAT,1992-02-12,6.34375 +CAT,1992-02-13,6.265625 +CAT,1992-02-14,6.328125 +CAT,1992-02-18,6.40625 +CAT,1992-02-19,6.578125 +CAT,1992-02-20,6.53125 +CAT,1992-02-21,6.34375 +CAT,1992-02-24,6.4375 +CAT,1992-02-25,6.25 +CAT,1992-02-26,6.296875 +CAT,1992-02-27,6.140625 +CAT,1992-02-28,6.109375 +CAT,1992-03-02,6.359375 +CAT,1992-03-03,6.3125 +CAT,1992-03-04,6.375 +CAT,1992-03-05,6.234375 +CAT,1992-03-06,6.1875 +CAT,1992-03-09,6.140625 +CAT,1992-03-10,6.03125 +CAT,1992-03-11,5.96875 +CAT,1992-03-12,5.9375 +CAT,1992-03-13,6.125 +CAT,1992-03-16,6.078125 +CAT,1992-03-17,6.015625 +CAT,1992-03-18,6.203125 +CAT,1992-03-19,6.203125 +CAT,1992-03-20,6.21875 +CAT,1992-03-23,6.1875 +CAT,1992-03-24,6.140625 +CAT,1992-03-25,6.25 +CAT,1992-03-26,6.34375 +CAT,1992-03-27,6.25 +CAT,1992-03-30,6.296875 +CAT,1992-03-31,6.25 +CAT,1992-04-01,6.171875 +CAT,1992-04-02,6.15625 +CAT,1992-04-03,6.265625 +CAT,1992-04-06,6.25 +CAT,1992-04-07,6.171875 +CAT,1992-04-08,6.0 +CAT,1992-04-09,6.0 +CAT,1992-04-10,6.078125 +CAT,1992-04-13,6.15625 +CAT,1992-04-14,6.1875 +CAT,1992-04-15,6.734375 +CAT,1992-04-16,6.6875 +CAT,1992-04-20,7.0 +CAT,1992-04-21,6.84375 +CAT,1992-04-22,7.09375 +CAT,1992-04-23,7.09375 +CAT,1992-04-24,7.078125 +CAT,1992-04-27,6.953125 +CAT,1992-04-28,6.96875 +CAT,1992-04-29,7.0 +CAT,1992-04-30,7.015625 +CAT,1992-05-01,6.90625 +CAT,1992-05-04,7.015625 +CAT,1992-05-05,6.6875 +CAT,1992-05-06,7.0 +CAT,1992-05-07,6.953125 +CAT,1992-05-08,6.9375 +CAT,1992-05-11,7.171875 +CAT,1992-05-12,7.125 +CAT,1992-05-13,7.046875 +CAT,1992-05-14,7.0625 +CAT,1992-05-15,6.9375 +CAT,1992-05-18,7.0 +CAT,1992-05-19,7.109375 +CAT,1992-05-20,7.234375 +CAT,1992-05-21,7.421875 +CAT,1992-05-22,7.328125 +CAT,1992-05-26,7.4375 +CAT,1992-05-27,7.453125 +CAT,1992-05-28,7.453125 +CAT,1992-05-29,7.546875 +CAT,1992-06-01,7.65625 +CAT,1992-06-02,7.71875 +CAT,1992-06-03,7.703125 +CAT,1992-06-04,7.625 +CAT,1992-06-05,7.46875 +CAT,1992-06-08,7.453125 +CAT,1992-06-09,7.453125 +CAT,1992-06-10,7.34375 +CAT,1992-06-11,7.09375 +CAT,1992-06-12,7.078125 +CAT,1992-06-15,7.078125 +CAT,1992-06-16,7.03125 +CAT,1992-06-17,6.703125 +CAT,1992-06-18,6.78125 +CAT,1992-06-19,6.8125 +CAT,1992-06-22,6.65625 +CAT,1992-06-23,6.71875 +CAT,1992-06-24,6.703125 +CAT,1992-06-25,6.5 +CAT,1992-06-26,6.421875 +CAT,1992-06-29,6.609375 +CAT,1992-06-30,6.71875 +CAT,1992-07-01,6.578125 +CAT,1992-07-02,6.5 +CAT,1992-07-06,6.421875 +CAT,1992-07-07,6.328125 +CAT,1992-07-08,6.265625 +CAT,1992-07-09,6.546875 +CAT,1992-07-10,6.71875 +CAT,1992-07-13,6.6875 +CAT,1992-07-14,6.703125 +CAT,1992-07-15,6.875 +CAT,1992-07-16,7.0 +CAT,1992-07-17,6.84375 +CAT,1992-07-20,6.71875 +CAT,1992-07-21,6.671875 +CAT,1992-07-22,6.5625 +CAT,1992-07-23,6.5625 +CAT,1992-07-24,6.75 +CAT,1992-07-27,6.84375 +CAT,1992-07-28,6.875 +CAT,1992-07-29,6.921875 +CAT,1992-07-30,6.921875 +CAT,1992-07-31,6.90625 +CAT,1992-08-03,6.84375 +CAT,1992-08-04,6.765625 +CAT,1992-08-05,6.703125 +CAT,1992-08-06,6.609375 +CAT,1992-08-07,6.59375 +CAT,1992-08-10,6.546875 +CAT,1992-08-11,6.453125 +CAT,1992-08-12,6.265625 +CAT,1992-08-13,6.25 +CAT,1992-08-14,6.234375 +CAT,1992-08-17,6.03125 +CAT,1992-08-18,6.078125 +CAT,1992-08-19,6.0625 +CAT,1992-08-20,5.96875 +CAT,1992-08-21,5.96875 +CAT,1992-08-24,5.859375 +CAT,1992-08-25,5.828125 +CAT,1992-08-26,5.953125 +CAT,1992-08-27,6.03125 +CAT,1992-08-28,6.046875 +CAT,1992-08-31,6.03125 +CAT,1992-09-01,6.03125 +CAT,1992-09-02,6.109375 +CAT,1992-09-03,6.1875 +CAT,1992-09-04,6.15625 +CAT,1992-09-08,5.96875 +CAT,1992-09-09,6.03125 +CAT,1992-09-10,6.171875 +CAT,1992-09-11,6.171875 +CAT,1992-09-14,6.625 +CAT,1992-09-15,6.53125 +CAT,1992-09-16,6.46875 +CAT,1992-09-17,6.53125 +CAT,1992-09-18,6.546875 +CAT,1992-09-21,6.546875 +CAT,1992-09-22,6.46875 +CAT,1992-09-23,6.34375 +CAT,1992-09-24,6.453125 +CAT,1992-09-25,6.5 +CAT,1992-09-28,6.671875 +CAT,1992-09-29,6.515625 +CAT,1992-09-30,6.515625 +CAT,1992-10-01,6.421875 +CAT,1992-10-02,6.203125 +CAT,1992-10-05,6.140625 +CAT,1992-10-06,6.15625 +CAT,1992-10-07,6.109375 +CAT,1992-10-08,6.09375 +CAT,1992-10-09,6.078125 +CAT,1992-10-12,6.203125 +CAT,1992-10-13,6.375 +CAT,1992-10-14,6.4375 +CAT,1992-10-15,6.453125 +CAT,1992-10-16,6.40625 +CAT,1992-10-19,6.578125 +CAT,1992-10-20,6.671875 +CAT,1992-10-21,6.609375 +CAT,1992-10-22,6.6875 +CAT,1992-10-23,6.53125 +CAT,1992-10-26,6.5 +CAT,1992-10-27,6.515625 +CAT,1992-10-28,6.53125 +CAT,1992-10-29,6.484375 +CAT,1992-10-30,6.53125 +CAT,1992-11-02,6.59375 +CAT,1992-11-03,6.734375 +CAT,1992-11-04,6.703125 +CAT,1992-11-05,6.84375 +CAT,1992-11-06,6.859375 +CAT,1992-11-09,6.84375 +CAT,1992-11-10,6.75 +CAT,1992-11-11,6.671875 +CAT,1992-11-12,6.71875 +CAT,1992-11-13,6.625 +CAT,1992-11-16,6.609375 +CAT,1992-11-17,6.625 +CAT,1992-11-18,6.65625 +CAT,1992-11-19,6.6875 +CAT,1992-11-20,6.703125 +CAT,1992-11-23,6.640625 +CAT,1992-11-24,6.75 +CAT,1992-11-25,6.734375 +CAT,1992-11-27,6.78125 +CAT,1992-11-30,7.09375 +CAT,1992-12-01,7.078125 +CAT,1992-12-02,6.78125 +CAT,1992-12-03,6.640625 +CAT,1992-12-04,6.640625 +CAT,1992-12-07,6.640625 +CAT,1992-12-08,6.75 +CAT,1992-12-09,6.78125 +CAT,1992-12-10,6.734375 +CAT,1992-12-11,6.65625 +CAT,1992-12-14,6.609375 +CAT,1992-12-15,6.65625 +CAT,1992-12-16,6.609375 +CAT,1992-12-17,6.640625 +CAT,1992-12-18,6.8125 +CAT,1992-12-21,6.8125 +CAT,1992-12-22,6.78125 +CAT,1992-12-23,6.796875 +CAT,1992-12-24,6.78125 +CAT,1992-12-28,6.71875 +CAT,1992-12-29,6.796875 +CAT,1992-12-30,6.828125 +CAT,1992-12-31,6.703125 +CAT,1993-01-04,6.796875 +CAT,1993-01-05,6.8125 +CAT,1993-01-06,6.96875 +CAT,1993-01-07,7.0625 +CAT,1993-01-08,7.125 +CAT,1993-01-11,7.140625 +CAT,1993-01-12,7.046875 +CAT,1993-01-13,6.953125 +CAT,1993-01-14,6.9375 +CAT,1993-01-15,7.09375 +CAT,1993-01-18,7.078125 +CAT,1993-01-19,7.0625 +CAT,1993-01-20,7.0 +CAT,1993-01-21,6.8125 +CAT,1993-01-22,6.90625 +CAT,1993-01-25,6.84375 +CAT,1993-01-26,7.03125 +CAT,1993-01-27,7.125 +CAT,1993-01-28,7.03125 +CAT,1993-01-29,7.015625 +CAT,1993-02-01,7.0 +CAT,1993-02-02,7.09375 +CAT,1993-02-03,7.28125 +CAT,1993-02-04,7.375 +CAT,1993-02-05,7.421875 +CAT,1993-02-08,7.296875 +CAT,1993-02-09,7.203125 +CAT,1993-02-10,7.0625 +CAT,1993-02-11,7.1875 +CAT,1993-02-12,7.15625 +CAT,1993-02-16,6.96875 +CAT,1993-02-17,6.984375 +CAT,1993-02-18,7.03125 +CAT,1993-02-19,6.953125 +CAT,1993-02-22,6.984375 +CAT,1993-02-23,6.921875 +CAT,1993-02-24,7.078125 +CAT,1993-02-25,7.0625 +CAT,1993-02-26,7.25 +CAT,1993-03-01,7.234375 +CAT,1993-03-02,7.359375 +CAT,1993-03-03,7.40625 +CAT,1993-03-04,7.3125 +CAT,1993-03-05,7.34375 +CAT,1993-03-08,7.4375 +CAT,1993-03-09,7.453125 +CAT,1993-03-10,7.40625 +CAT,1993-03-11,7.328125 +CAT,1993-03-12,7.21875 +CAT,1993-03-15,7.25 +CAT,1993-03-16,7.203125 +CAT,1993-03-17,7.21875 +CAT,1993-03-18,7.25 +CAT,1993-03-19,7.25 +CAT,1993-03-22,7.3125 +CAT,1993-03-23,7.421875 +CAT,1993-03-24,7.453125 +CAT,1993-03-25,7.453125 +CAT,1993-03-26,7.4375 +CAT,1993-03-29,7.53125 +CAT,1993-03-30,7.53125 +CAT,1993-03-31,7.390625 +CAT,1993-04-01,7.390625 +CAT,1993-04-02,7.296875 +CAT,1993-04-05,7.265625 +CAT,1993-04-06,7.359375 +CAT,1993-04-07,7.453125 +CAT,1993-04-08,7.46875 +CAT,1993-04-12,7.578125 +CAT,1993-04-13,7.640625 +CAT,1993-04-14,7.609375 +CAT,1993-04-15,7.703125 +CAT,1993-04-16,7.703125 +CAT,1993-04-19,7.78125 +CAT,1993-04-20,7.6875 +CAT,1993-04-21,7.78125 +CAT,1993-04-22,8.4375 +CAT,1993-04-23,8.359375 +CAT,1993-04-26,8.375 +CAT,1993-04-27,8.375 +CAT,1993-04-28,8.390625 +CAT,1993-04-29,8.609375 +CAT,1993-04-30,8.65625 +CAT,1993-05-03,8.609375 +CAT,1993-05-04,8.546875 +CAT,1993-05-05,8.59375 +CAT,1993-05-06,8.5625 +CAT,1993-05-07,8.484375 +CAT,1993-05-10,8.609375 +CAT,1993-05-11,8.71875 +CAT,1993-05-12,8.734375 +CAT,1993-05-13,8.78125 +CAT,1993-05-14,8.6875 +CAT,1993-05-17,8.625 +CAT,1993-05-18,8.5 +CAT,1993-05-19,8.59375 +CAT,1993-05-20,8.703125 +CAT,1993-05-21,8.640625 +CAT,1993-05-24,8.671875 +CAT,1993-05-25,8.734375 +CAT,1993-05-26,8.796875 +CAT,1993-05-27,9.09375 +CAT,1993-05-28,8.953125 +CAT,1993-06-01,9.28125 +CAT,1993-06-02,9.34375 +CAT,1993-06-03,9.25 +CAT,1993-06-04,9.34375 +CAT,1993-06-07,9.4375 +CAT,1993-06-08,9.40625 +CAT,1993-06-09,9.265625 +CAT,1993-06-10,9.390625 +CAT,1993-06-11,9.484375 +CAT,1993-06-14,9.71875 +CAT,1993-06-15,9.703125 +CAT,1993-06-16,9.640625 +CAT,1993-06-17,9.671875 +CAT,1993-06-18,9.65625 +CAT,1993-06-21,9.46875 +CAT,1993-06-22,9.28125 +CAT,1993-06-23,9.109375 +CAT,1993-06-24,9.09375 +CAT,1993-06-25,9.078125 +CAT,1993-06-28,9.40625 +CAT,1993-06-29,9.3125 +CAT,1993-06-30,9.359375 +CAT,1993-07-01,9.25 +CAT,1993-07-02,9.140625 +CAT,1993-07-06,9.1875 +CAT,1993-07-07,9.359375 +CAT,1993-07-08,9.390625 +CAT,1993-07-09,9.390625 +CAT,1993-07-12,9.515625 +CAT,1993-07-13,9.546875 +CAT,1993-07-14,9.5625 +CAT,1993-07-15,9.640625 +CAT,1993-07-16,9.75 +CAT,1993-07-19,9.953125 +CAT,1993-07-20,9.75 +CAT,1993-07-21,9.78125 +CAT,1993-07-22,9.703125 +CAT,1993-07-23,10.03125 +CAT,1993-07-26,9.96875 +CAT,1993-07-27,9.875 +CAT,1993-07-28,9.734375 +CAT,1993-07-29,9.671875 +CAT,1993-07-30,9.609375 +CAT,1993-08-02,9.765625 +CAT,1993-08-03,9.984375 +CAT,1993-08-04,9.984375 +CAT,1993-08-05,9.875 +CAT,1993-08-06,9.859375 +CAT,1993-08-09,9.921875 +CAT,1993-08-10,10.09375 +CAT,1993-08-11,10.296875 +CAT,1993-08-12,10.171875 +CAT,1993-08-13,10.171875 +CAT,1993-08-16,10.078125 +CAT,1993-08-17,10.046875 +CAT,1993-08-18,10.15625 +CAT,1993-08-19,10.15625 +CAT,1993-08-20,10.09375 +CAT,1993-08-23,10.078125 +CAT,1993-08-24,10.296875 +CAT,1993-08-25,10.3125 +CAT,1993-08-26,10.296875 +CAT,1993-08-27,10.265625 +CAT,1993-08-30,10.21875 +CAT,1993-08-31,10.28125 +CAT,1993-09-01,10.25 +CAT,1993-09-02,10.09375 +CAT,1993-09-03,10.0 +CAT,1993-09-07,9.890625 +CAT,1993-09-08,9.890625 +CAT,1993-09-09,10.03125 +CAT,1993-09-10,9.96875 +CAT,1993-09-13,10.03125 +CAT,1993-09-14,9.96875 +CAT,1993-09-15,9.9375 +CAT,1993-09-16,9.953125 +CAT,1993-09-17,9.984375 +CAT,1993-09-20,9.875 +CAT,1993-09-21,9.640625 +CAT,1993-09-22,9.71875 +CAT,1993-09-23,9.625 +CAT,1993-09-24,9.765625 +CAT,1993-09-27,9.890625 +CAT,1993-09-28,9.921875 +CAT,1993-09-29,9.875 +CAT,1993-09-30,9.875 +CAT,1993-10-01,10.03125 +CAT,1993-10-04,10.125 +CAT,1993-10-05,10.09375 +CAT,1993-10-06,10.125 +CAT,1993-10-07,10.125 +CAT,1993-10-08,10.140625 +CAT,1993-10-11,10.125 +CAT,1993-10-12,10.046875 +CAT,1993-10-13,10.125 +CAT,1993-10-14,10.0625 +CAT,1993-10-15,10.09375 +CAT,1993-10-18,10.140625 +CAT,1993-10-19,10.3125 +CAT,1993-10-20,10.390625 +CAT,1993-10-21,10.734375 +CAT,1993-10-22,11.234375 +CAT,1993-10-25,11.21875 +CAT,1993-10-26,11.375 +CAT,1993-10-27,11.265625 +CAT,1993-10-28,11.421875 +CAT,1993-10-29,11.4375 +CAT,1993-11-01,11.53125 +CAT,1993-11-02,11.546875 +CAT,1993-11-03,11.375 +CAT,1993-11-04,11.203125 +CAT,1993-11-05,11.25 +CAT,1993-11-08,11.421875 +CAT,1993-11-09,11.25 +CAT,1993-11-10,11.359375 +CAT,1993-11-11,11.296875 +CAT,1993-11-12,11.15625 +CAT,1993-11-15,11.234375 +CAT,1993-11-16,11.09375 +CAT,1993-11-17,11.0 +CAT,1993-11-18,10.734375 +CAT,1993-11-19,10.6875 +CAT,1993-11-22,10.4375 +CAT,1993-11-23,10.453125 +CAT,1993-11-24,10.703125 +CAT,1993-11-26,10.703125 +CAT,1993-11-29,10.734375 +CAT,1993-11-30,10.65625 +CAT,1993-12-01,10.734375 +CAT,1993-12-02,10.765625 +CAT,1993-12-03,10.6875 +CAT,1993-12-06,10.734375 +CAT,1993-12-07,10.5 +CAT,1993-12-08,10.640625 +CAT,1993-12-09,10.75 +CAT,1993-12-10,10.734375 +CAT,1993-12-13,10.6875 +CAT,1993-12-14,10.59375 +CAT,1993-12-15,10.703125 +CAT,1993-12-16,10.78125 +CAT,1993-12-17,10.796875 +CAT,1993-12-20,10.953125 +CAT,1993-12-21,10.875 +CAT,1993-12-22,10.921875 +CAT,1993-12-23,10.984375 +CAT,1993-12-27,11.25 +CAT,1993-12-28,11.296875 +CAT,1993-12-29,11.3125 +CAT,1993-12-30,11.265625 +CAT,1993-12-31,11.125 +CAT,1994-01-03,11.171875 +CAT,1994-01-04,11.375 +CAT,1994-01-05,11.375 +CAT,1994-01-06,11.4375 +CAT,1994-01-07,11.296875 +CAT,1994-01-10,11.3125 +CAT,1994-01-11,11.328125 +CAT,1994-01-12,11.328125 +CAT,1994-01-13,11.328125 +CAT,1994-01-14,11.3125 +CAT,1994-01-17,11.5625 +CAT,1994-01-18,11.59375 +CAT,1994-01-19,11.703125 +CAT,1994-01-20,11.75 +CAT,1994-01-21,12.328125 +CAT,1994-01-24,12.53125 +CAT,1994-01-25,12.328125 +CAT,1994-01-26,12.40625 +CAT,1994-01-27,12.6875 +CAT,1994-01-28,12.953125 +CAT,1994-01-31,13.015625 +CAT,1994-02-01,13.203125 +CAT,1994-02-02,13.078125 +CAT,1994-02-03,13.171875 +CAT,1994-02-04,12.8125 +CAT,1994-02-07,13.15625 +CAT,1994-02-08,13.5 +CAT,1994-02-09,13.609375 +CAT,1994-02-10,13.265625 +CAT,1994-02-11,13.140625 +CAT,1994-02-14,13.25 +CAT,1994-02-15,13.4375 +CAT,1994-02-16,13.421875 +CAT,1994-02-17,13.59375 +CAT,1994-02-18,13.515625 +CAT,1994-02-22,13.828125 +CAT,1994-02-23,13.828125 +CAT,1994-02-24,13.578125 +CAT,1994-02-25,13.46875 +CAT,1994-02-28,13.546875 +CAT,1994-03-01,13.609375 +CAT,1994-03-02,14.0 +CAT,1994-03-03,14.09375 +CAT,1994-03-04,14.015625 +CAT,1994-03-07,14.265625 +CAT,1994-03-08,14.3125 +CAT,1994-03-09,14.328125 +CAT,1994-03-10,14.375 +CAT,1994-03-11,14.5625 +CAT,1994-03-14,14.625 +CAT,1994-03-15,14.65625 +CAT,1994-03-16,14.53125 +CAT,1994-03-17,14.9375 +CAT,1994-03-18,14.890625 +CAT,1994-03-21,14.796875 +CAT,1994-03-22,14.84375 +CAT,1994-03-23,15.09375 +CAT,1994-03-24,14.609375 +CAT,1994-03-25,14.578125 +CAT,1994-03-28,14.25 +CAT,1994-03-29,13.859375 +CAT,1994-03-30,13.6875 +CAT,1994-03-31,14.046875 +CAT,1994-04-04,14.15625 +CAT,1994-04-05,14.53125 +CAT,1994-04-06,15.0 +CAT,1994-04-07,14.8125 +CAT,1994-04-08,14.671875 +CAT,1994-04-11,14.484375 +CAT,1994-04-12,14.34375 +CAT,1994-04-13,14.1875 +CAT,1994-04-14,14.015625 +CAT,1994-04-15,13.984375 +CAT,1994-04-18,13.828125 +CAT,1994-04-19,13.546875 +CAT,1994-04-20,12.9375 +CAT,1994-04-21,13.328125 +CAT,1994-04-22,13.484375 +CAT,1994-04-25,13.890625 +CAT,1994-04-26,13.828125 +CAT,1994-04-28,13.609375 +CAT,1994-04-29,13.734375 +CAT,1994-05-02,13.8125 +CAT,1994-05-03,14.046875 +CAT,1994-05-04,14.015625 +CAT,1994-05-05,14.0625 +CAT,1994-05-06,13.515625 +CAT,1994-05-09,13.203125 +CAT,1994-05-10,13.34375 +CAT,1994-05-11,13.390625 +CAT,1994-05-12,13.3125 +CAT,1994-05-13,13.484375 +CAT,1994-05-16,13.765625 +CAT,1994-05-17,13.90625 +CAT,1994-05-18,13.84375 +CAT,1994-05-19,13.8125 +CAT,1994-05-20,13.765625 +CAT,1994-05-23,13.8125 +CAT,1994-05-24,13.53125 +CAT,1994-05-25,13.5 +CAT,1994-05-26,13.4375 +CAT,1994-05-27,13.4375 +CAT,1994-05-31,13.359375 +CAT,1994-06-01,13.1875 +CAT,1994-06-02,13.328125 +CAT,1994-06-03,13.4375 +CAT,1994-06-06,13.53125 +CAT,1994-06-07,13.25 +CAT,1994-06-08,13.046875 +CAT,1994-06-09,12.9375 +CAT,1994-06-10,13.140625 +CAT,1994-06-13,13.25 +CAT,1994-06-14,13.671875 +CAT,1994-06-15,13.625 +CAT,1994-06-16,13.640625 +CAT,1994-06-17,13.59375 +CAT,1994-06-20,13.296875 +CAT,1994-06-21,12.765625 +CAT,1994-06-22,12.828125 +CAT,1994-06-23,12.75 +CAT,1994-06-24,12.640625 +CAT,1994-06-27,13.140625 +CAT,1994-06-28,13.015625 +CAT,1994-06-29,12.765625 +CAT,1994-06-30,12.5 +CAT,1994-07-01,12.578125 +CAT,1994-07-05,12.71875 +CAT,1994-07-06,13.0625 +CAT,1994-07-07,13.046875 +CAT,1994-07-08,13.21875 +CAT,1994-07-11,13.421875 +CAT,1994-07-12,13.65625 +CAT,1994-07-13,13.625 +CAT,1994-07-14,13.546875 +CAT,1994-07-15,13.546875 +CAT,1994-07-18,13.5625 +CAT,1994-07-19,13.640625 +CAT,1994-07-20,13.453125 +CAT,1994-07-21,13.296875 +CAT,1994-07-22,13.328125 +CAT,1994-07-25,13.390625 +CAT,1994-07-26,13.5 +CAT,1994-07-27,13.328125 +CAT,1994-07-28,13.40625 +CAT,1994-07-29,13.546875 +CAT,1994-08-01,13.734375 +CAT,1994-08-02,13.671875 +CAT,1994-08-03,13.578125 +CAT,1994-08-04,13.453125 +CAT,1994-08-05,13.09375 +CAT,1994-08-08,12.953125 +CAT,1994-08-09,13.015625 +CAT,1994-08-10,13.0625 +CAT,1994-08-11,12.875 +CAT,1994-08-12,13.140625 +CAT,1994-08-15,13.28125 +CAT,1994-08-16,13.609375 +CAT,1994-08-17,13.71875 +CAT,1994-08-18,13.484375 +CAT,1994-08-19,13.484375 +CAT,1994-08-22,13.40625 +CAT,1994-08-23,13.953125 +CAT,1994-08-24,14.296875 +CAT,1994-08-25,14.0 +CAT,1994-08-26,14.453125 +CAT,1994-08-29,14.453125 +CAT,1994-08-30,14.4375 +CAT,1994-08-31,14.421875 +CAT,1994-09-01,14.296875 +CAT,1994-09-02,14.15625 +CAT,1994-09-06,14.0 +CAT,1994-09-07,13.78125 +CAT,1994-09-08,13.8125 +CAT,1994-09-09,13.84375 +CAT,1994-09-12,13.375 +CAT,1994-09-13,13.40625 +CAT,1994-09-14,13.78125 +CAT,1994-09-15,14.4375 +CAT,1994-09-16,14.09375 +CAT,1994-09-19,14.15625 +CAT,1994-09-20,13.84375 +CAT,1994-09-21,13.53125 +CAT,1994-09-22,13.5625 +CAT,1994-09-23,13.53125 +CAT,1994-09-26,13.375 +CAT,1994-09-27,13.25 +CAT,1994-09-28,13.65625 +CAT,1994-09-29,13.53125 +CAT,1994-09-30,13.53125 +CAT,1994-10-03,13.59375 +CAT,1994-10-04,13.53125 +CAT,1994-10-05,13.3125 +CAT,1994-10-06,13.1875 +CAT,1994-10-07,13.375 +CAT,1994-10-10,13.3125 +CAT,1994-10-11,13.90625 +CAT,1994-10-12,13.78125 +CAT,1994-10-13,13.84375 +CAT,1994-10-14,13.875 +CAT,1994-10-17,13.90625 +CAT,1994-10-18,13.96875 +CAT,1994-10-19,14.03125 +CAT,1994-10-20,13.90625 +CAT,1994-10-21,14.09375 +CAT,1994-10-24,14.5625 +CAT,1994-10-25,14.40625 +CAT,1994-10-26,14.28125 +CAT,1994-10-27,14.375 +CAT,1994-10-28,14.84375 +CAT,1994-10-31,14.9375 +CAT,1994-11-01,14.40625 +CAT,1994-11-02,14.625 +CAT,1994-11-03,14.53125 +CAT,1994-11-04,14.34375 +CAT,1994-11-07,14.375 +CAT,1994-11-08,14.3125 +CAT,1994-11-09,14.59375 +CAT,1994-11-10,14.5625 +CAT,1994-11-11,14.28125 +CAT,1994-11-14,14.375 +CAT,1994-11-15,14.0625 +CAT,1994-11-16,14.125 +CAT,1994-11-17,14.09375 +CAT,1994-11-18,13.90625 +CAT,1994-11-21,13.71875 +CAT,1994-11-22,12.90625 +CAT,1994-11-23,13.15625 +CAT,1994-11-25,13.34375 +CAT,1994-11-28,13.5 +CAT,1994-11-29,13.3125 +CAT,1994-11-30,13.53125 +CAT,1994-12-01,13.1875 +CAT,1994-12-02,13.34375 +CAT,1994-12-05,13.46875 +CAT,1994-12-06,13.21875 +CAT,1994-12-07,13.0 +CAT,1994-12-08,12.9375 +CAT,1994-12-09,12.71875 +CAT,1994-12-12,12.90625 +CAT,1994-12-13,12.8125 +CAT,1994-12-14,13.09375 +CAT,1994-12-15,13.34375 +CAT,1994-12-16,13.3125 +CAT,1994-12-19,13.03125 +CAT,1994-12-20,13.09375 +CAT,1994-12-21,13.375 +CAT,1994-12-22,13.5625 +CAT,1994-12-23,13.59375 +CAT,1994-12-27,13.8125 +CAT,1994-12-28,13.5625 +CAT,1994-12-29,13.625 +CAT,1994-12-30,13.78125 +CAT,1995-01-03,13.75 +CAT,1995-01-04,13.71875 +CAT,1995-01-05,13.90625 +CAT,1995-01-06,14.15625 +CAT,1995-01-09,14.4375 +CAT,1995-01-10,14.59375 +CAT,1995-01-11,14.46875 +CAT,1995-01-12,14.1875 +CAT,1995-01-13,14.28125 +CAT,1995-01-16,14.28125 +CAT,1995-01-17,14.5625 +CAT,1995-01-18,14.65625 +CAT,1995-01-19,13.6875 +CAT,1995-01-20,13.15625 +CAT,1995-01-23,13.1875 +CAT,1995-01-24,13.28125 +CAT,1995-01-25,13.40625 +CAT,1995-01-26,13.4375 +CAT,1995-01-27,13.1875 +CAT,1995-01-30,12.90625 +CAT,1995-01-31,12.84375 +CAT,1995-02-01,12.875 +CAT,1995-02-02,13.0625 +CAT,1995-02-03,13.25 +CAT,1995-02-06,13.4375 +CAT,1995-02-07,13.375 +CAT,1995-02-08,13.3125 +CAT,1995-02-09,13.15625 +CAT,1995-02-10,13.28125 +CAT,1995-02-13,13.34375 +CAT,1995-02-14,13.40625 +CAT,1995-02-15,13.3125 +CAT,1995-02-16,13.3125 +CAT,1995-02-17,13.09375 +CAT,1995-02-21,13.0 +CAT,1995-02-22,13.21875 +CAT,1995-02-23,13.25 +CAT,1995-02-24,12.9375 +CAT,1995-02-27,12.78125 +CAT,1995-02-28,12.90625 +CAT,1995-03-01,12.5625 +CAT,1995-03-02,12.1875 +CAT,1995-03-03,12.25 +CAT,1995-03-06,12.1875 +CAT,1995-03-07,12.125 +CAT,1995-03-08,12.09375 +CAT,1995-03-09,12.28125 +CAT,1995-03-10,12.46875 +CAT,1995-03-13,12.1875 +CAT,1995-03-14,12.25 +CAT,1995-03-15,12.4375 +CAT,1995-03-16,12.75 +CAT,1995-03-17,12.875 +CAT,1995-03-20,12.78125 +CAT,1995-03-21,12.59375 +CAT,1995-03-22,12.40625 +CAT,1995-03-23,12.375 +CAT,1995-03-24,12.75 +CAT,1995-03-27,13.03125 +CAT,1995-03-28,12.96875 +CAT,1995-03-29,13.46875 +CAT,1995-03-30,14.09375 +CAT,1995-03-31,13.875 +CAT,1995-04-03,14.0 +CAT,1995-04-04,14.03125 +CAT,1995-04-05,13.9375 +CAT,1995-04-06,14.0 +CAT,1995-04-07,13.96875 +CAT,1995-04-10,14.0 +CAT,1995-04-11,13.78125 +CAT,1995-04-12,13.96875 +CAT,1995-04-13,13.875 +CAT,1995-04-17,14.09375 +CAT,1995-04-18,14.09375 +CAT,1995-04-19,14.34375 +CAT,1995-04-20,14.03125 +CAT,1995-04-21,13.9375 +CAT,1995-04-24,13.9375 +CAT,1995-04-25,14.09375 +CAT,1995-04-26,14.09375 +CAT,1995-04-27,14.1875 +CAT,1995-04-28,14.625 +CAT,1995-05-01,14.375 +CAT,1995-05-02,14.3125 +CAT,1995-05-03,14.375 +CAT,1995-05-04,14.09375 +CAT,1995-05-05,13.9375 +CAT,1995-05-08,14.1875 +CAT,1995-05-09,14.46875 +CAT,1995-05-10,14.6875 +CAT,1995-05-11,14.75 +CAT,1995-05-12,15.71875 +CAT,1995-05-15,15.5625 +CAT,1995-05-16,15.5625 +CAT,1995-05-17,15.6875 +CAT,1995-05-18,15.21875 +CAT,1995-05-19,14.9375 +CAT,1995-05-22,15.625 +CAT,1995-05-23,15.0625 +CAT,1995-05-24,15.0625 +CAT,1995-05-25,14.78125 +CAT,1995-05-26,14.34375 +CAT,1995-05-30,14.59375 +CAT,1995-05-31,15.0625 +CAT,1995-06-01,15.125 +CAT,1995-06-02,14.8125 +CAT,1995-06-05,14.96875 +CAT,1995-06-06,15.03125 +CAT,1995-06-07,15.1875 +CAT,1995-06-08,15.5 +CAT,1995-06-09,15.375 +CAT,1995-06-12,15.21875 +CAT,1995-06-13,15.6875 +CAT,1995-06-14,15.8125 +CAT,1995-06-15,15.71875 +CAT,1995-06-16,15.65625 +CAT,1995-06-19,16.25 +CAT,1995-06-20,16.03125 +CAT,1995-06-21,15.6875 +CAT,1995-06-22,15.625 +CAT,1995-06-23,15.6875 +CAT,1995-06-26,15.5625 +CAT,1995-06-27,15.75 +CAT,1995-06-28,15.59375 +CAT,1995-06-29,15.5625 +CAT,1995-06-30,16.0625 +CAT,1995-07-03,16.09375 +CAT,1995-07-05,16.5 +CAT,1995-07-06,17.09375 +CAT,1995-07-07,17.75 +CAT,1995-07-10,17.5625 +CAT,1995-07-11,17.5625 +CAT,1995-07-12,17.90625 +CAT,1995-07-13,18.09375 +CAT,1995-07-14,18.125 +CAT,1995-07-17,18.46875 +CAT,1995-07-18,17.84375 +CAT,1995-07-19,17.28125 +CAT,1995-07-20,16.875 +CAT,1995-07-21,16.875 +CAT,1995-07-24,17.25 +CAT,1995-07-25,17.46875 +CAT,1995-07-26,17.46875 +CAT,1995-07-27,17.5625 +CAT,1995-07-28,17.3125 +CAT,1995-07-31,17.59375 +CAT,1995-08-01,17.03125 +CAT,1995-08-02,16.8125 +CAT,1995-08-03,17.0 +CAT,1995-08-04,16.78125 +CAT,1995-08-07,16.5625 +CAT,1995-08-08,16.53125 +CAT,1995-08-09,16.25 +CAT,1995-08-10,15.90625 +CAT,1995-08-11,15.84375 +CAT,1995-08-14,16.5 +CAT,1995-08-15,16.4375 +CAT,1995-08-16,17.0 +CAT,1995-08-17,17.1875 +CAT,1995-08-18,16.9375 +CAT,1995-08-21,16.90625 +CAT,1995-08-22,16.6875 +CAT,1995-08-23,16.34375 +CAT,1995-08-24,16.09375 +CAT,1995-08-25,16.25 +CAT,1995-08-28,16.34375 +CAT,1995-08-29,16.75 +CAT,1995-08-30,16.6875 +CAT,1995-08-31,16.78125 +CAT,1995-09-01,17.09375 +CAT,1995-09-05,17.125 +CAT,1995-09-06,17.34375 +CAT,1995-09-07,17.34375 +CAT,1995-09-08,17.28125 +CAT,1995-09-11,17.03125 +CAT,1995-09-12,16.84375 +CAT,1995-09-13,16.75 +CAT,1995-09-14,16.25 +CAT,1995-09-15,16.3125 +CAT,1995-09-18,16.34375 +CAT,1995-09-19,14.71875 +CAT,1995-09-20,14.96875 +CAT,1995-09-21,14.71875 +CAT,1995-09-22,14.71875 +CAT,1995-09-25,14.53125 +CAT,1995-09-26,14.53125 +CAT,1995-09-27,14.03125 +CAT,1995-09-28,14.375 +CAT,1995-09-29,14.21875 +CAT,1995-10-02,13.8125 +CAT,1995-10-03,13.84375 +CAT,1995-10-04,13.6875 +CAT,1995-10-05,13.78125 +CAT,1995-10-06,13.53125 +CAT,1995-10-09,13.15625 +CAT,1995-10-10,13.15625 +CAT,1995-10-11,13.03125 +CAT,1995-10-12,13.34375 +CAT,1995-10-13,13.875 +CAT,1995-10-16,13.875 +CAT,1995-10-17,13.53125 +CAT,1995-10-18,12.875 +CAT,1995-10-19,13.125 +CAT,1995-10-20,13.28125 +CAT,1995-10-23,13.21875 +CAT,1995-10-24,13.59375 +CAT,1995-10-25,13.21875 +CAT,1995-10-26,13.40625 +CAT,1995-10-27,13.65625 +CAT,1995-10-30,13.75 +CAT,1995-10-31,14.1875 +CAT,1995-11-01,14.125 +CAT,1995-11-02,14.3125 +CAT,1995-11-03,14.0 +CAT,1995-11-06,14.28125 +CAT,1995-11-07,14.28125 +CAT,1995-11-08,13.875 +CAT,1995-11-09,14.21875 +CAT,1995-11-10,14.15625 +CAT,1995-11-13,14.09375 +CAT,1995-11-14,14.0 +CAT,1995-11-15,14.0 +CAT,1995-11-16,13.8125 +CAT,1995-11-17,13.875 +CAT,1995-11-20,13.90625 +CAT,1995-11-21,14.84375 +CAT,1995-11-22,14.9375 +CAT,1995-11-24,14.9375 +CAT,1995-11-27,15.34375 +CAT,1995-11-28,15.53125 +CAT,1995-11-29,15.5 +CAT,1995-11-30,15.34375 +CAT,1995-12-01,15.25 +CAT,1995-12-04,15.375 +CAT,1995-12-05,15.625 +CAT,1995-12-06,15.625 +CAT,1995-12-07,15.1875 +CAT,1995-12-08,15.21875 +CAT,1995-12-11,15.4375 +CAT,1995-12-12,15.3125 +CAT,1995-12-13,15.4375 +CAT,1995-12-14,15.5 +CAT,1995-12-15,15.0 +CAT,1995-12-18,14.4375 +CAT,1995-12-19,15.21875 +CAT,1995-12-20,15.0 +CAT,1995-12-21,15.375 +CAT,1995-12-22,15.21875 +CAT,1995-12-26,14.84375 +CAT,1995-12-27,14.75 +CAT,1995-12-28,14.59375 +CAT,1995-12-29,14.6875 +CAT,1996-01-02,14.875 +CAT,1996-01-03,15.125 +CAT,1996-01-04,15.0 +CAT,1996-01-05,15.25 +CAT,1996-01-08,15.1875 +CAT,1996-01-09,14.78125 +CAT,1996-01-10,14.625 +CAT,1996-01-11,14.84375 +CAT,1996-01-12,14.625 +CAT,1996-01-15,14.21875 +CAT,1996-01-16,13.875 +CAT,1996-01-17,13.5625 +CAT,1996-01-18,14.8125 +CAT,1996-01-19,14.75 +CAT,1996-01-22,15.6875 +CAT,1996-01-23,15.625 +CAT,1996-01-24,15.5 +CAT,1996-01-25,15.15625 +CAT,1996-01-26,15.5625 +CAT,1996-01-29,15.9375 +CAT,1996-01-30,16.09375 +CAT,1996-01-31,16.09375 +CAT,1996-02-01,16.03125 +CAT,1996-02-02,15.84375 +CAT,1996-02-05,15.6875 +CAT,1996-02-06,15.875 +CAT,1996-02-07,15.96875 +CAT,1996-02-08,16.28125 +CAT,1996-02-09,16.15625 +CAT,1996-02-12,16.90625 +CAT,1996-02-13,16.875 +CAT,1996-02-14,16.75 +CAT,1996-02-15,16.65625 +CAT,1996-02-16,16.75 +CAT,1996-02-20,16.96875 +CAT,1996-02-21,17.21875 +CAT,1996-02-22,17.5625 +CAT,1996-02-23,17.5 +CAT,1996-02-26,17.3125 +CAT,1996-02-27,17.34375 +CAT,1996-02-28,16.9375 +CAT,1996-02-29,16.6875 +CAT,1996-03-01,16.875 +CAT,1996-03-04,16.96875 +CAT,1996-03-05,16.9375 +CAT,1996-03-06,16.9375 +CAT,1996-03-07,16.9375 +CAT,1996-03-08,16.8125 +CAT,1996-03-11,17.46875 +CAT,1996-03-12,17.59375 +CAT,1996-03-13,17.65625 +CAT,1996-03-14,17.71875 +CAT,1996-03-15,18.0 +CAT,1996-03-18,18.375 +CAT,1996-03-19,18.09375 +CAT,1996-03-20,17.71875 +CAT,1996-03-21,17.5 +CAT,1996-03-22,17.3125 +CAT,1996-03-25,17.34375 +CAT,1996-03-26,17.46875 +CAT,1996-03-27,17.375 +CAT,1996-03-28,17.125 +CAT,1996-03-29,17.0 +CAT,1996-04-01,16.875 +CAT,1996-04-02,16.65625 +CAT,1996-04-03,17.0625 +CAT,1996-04-04,17.15625 +CAT,1996-04-08,16.90625 +CAT,1996-04-09,16.6875 +CAT,1996-04-10,16.625 +CAT,1996-04-11,17.15625 +CAT,1996-04-12,17.5625 +CAT,1996-04-15,17.90625 +CAT,1996-04-16,17.625 +CAT,1996-04-17,16.9375 +CAT,1996-04-18,16.34375 +CAT,1996-04-19,16.25 +CAT,1996-04-22,16.375 +CAT,1996-04-23,16.34375 +CAT,1996-04-24,16.1875 +CAT,1996-04-25,16.65625 +CAT,1996-04-26,16.21875 +CAT,1996-04-29,16.0625 +CAT,1996-04-30,16.03125 +CAT,1996-05-01,16.15625 +CAT,1996-05-02,16.15625 +CAT,1996-05-03,15.9375 +CAT,1996-05-06,15.96875 +CAT,1996-05-07,15.78125 +CAT,1996-05-08,15.75 +CAT,1996-05-09,15.84375 +CAT,1996-05-10,15.90625 +CAT,1996-05-13,16.03125 +CAT,1996-05-14,16.3125 +CAT,1996-05-15,16.6875 +CAT,1996-05-16,17.1875 +CAT,1996-05-17,17.21875 +CAT,1996-05-20,16.96875 +CAT,1996-05-21,17.125 +CAT,1996-05-22,17.3125 +CAT,1996-05-23,16.90625 +CAT,1996-05-24,17.09375 +CAT,1996-05-28,16.9375 +CAT,1996-05-29,17.0 +CAT,1996-05-30,16.59375 +CAT,1996-05-31,16.40625 +CAT,1996-06-03,16.09375 +CAT,1996-06-04,16.4375 +CAT,1996-06-05,16.53125 +CAT,1996-06-06,16.21875 +CAT,1996-06-07,16.40625 +CAT,1996-06-10,16.25 +CAT,1996-06-11,16.5 +CAT,1996-06-12,16.1875 +CAT,1996-06-13,16.15625 +CAT,1996-06-14,16.3125 +CAT,1996-06-17,16.34375 +CAT,1996-06-18,16.40625 +CAT,1996-06-19,16.5 +CAT,1996-06-20,16.78125 +CAT,1996-06-21,17.1875 +CAT,1996-06-24,17.3125 +CAT,1996-06-25,17.0625 +CAT,1996-06-26,16.75 +CAT,1996-06-27,16.8125 +CAT,1996-06-28,16.9375 +CAT,1996-07-01,17.5 +CAT,1996-07-02,17.46875 +CAT,1996-07-03,17.53125 +CAT,1996-07-05,17.09375 +CAT,1996-07-08,17.3125 +CAT,1996-07-09,17.46875 +CAT,1996-07-10,17.3125 +CAT,1996-07-11,17.1875 +CAT,1996-07-12,16.78125 +CAT,1996-07-15,15.9375 +CAT,1996-07-16,16.59375 +CAT,1996-07-17,16.4375 +CAT,1996-07-18,16.875 +CAT,1996-07-19,16.75 +CAT,1996-07-22,16.40625 +CAT,1996-07-23,16.1875 +CAT,1996-07-24,16.34375 +CAT,1996-07-25,16.03125 +CAT,1996-07-26,16.5625 +CAT,1996-07-29,16.25 +CAT,1996-07-30,16.125 +CAT,1996-07-31,16.46875 +CAT,1996-08-01,16.8125 +CAT,1996-08-02,17.0 +CAT,1996-08-05,17.21875 +CAT,1996-08-06,17.28125 +CAT,1996-08-07,17.40625 +CAT,1996-08-08,17.46875 +CAT,1996-08-09,17.46875 +CAT,1996-08-12,17.75 +CAT,1996-08-13,17.5625 +CAT,1996-08-14,17.46875 +CAT,1996-08-15,17.40625 +CAT,1996-08-16,17.4375 +CAT,1996-08-19,17.59375 +CAT,1996-08-20,17.84375 +CAT,1996-08-21,17.84375 +CAT,1996-08-22,17.96875 +CAT,1996-08-23,17.8125 +CAT,1996-08-26,17.8125 +CAT,1996-08-27,17.75 +CAT,1996-08-28,17.53125 +CAT,1996-08-29,17.34375 +CAT,1996-08-30,17.21875 +CAT,1996-09-03,17.34375 +CAT,1996-09-04,17.75 +CAT,1996-09-05,17.5625 +CAT,1996-09-06,17.9375 +CAT,1996-09-09,18.375 +CAT,1996-09-10,18.125 +CAT,1996-09-11,18.03125 +CAT,1996-09-12,17.96875 +CAT,1996-09-13,18.53125 +CAT,1996-09-16,18.65625 +CAT,1996-09-17,18.375 +CAT,1996-09-18,18.28125 +CAT,1996-09-19,18.625 +CAT,1996-09-20,18.78125 +CAT,1996-09-23,18.75 +CAT,1996-09-24,18.84375 +CAT,1996-09-25,18.6875 +CAT,1996-09-26,18.5625 +CAT,1996-09-27,18.5 +CAT,1996-09-30,18.84375 +CAT,1996-10-01,18.4375 +CAT,1996-10-02,18.53125 +CAT,1996-10-03,18.46875 +CAT,1996-10-04,18.375 +CAT,1996-10-07,18.21875 +CAT,1996-10-08,18.0625 +CAT,1996-10-09,17.96875 +CAT,1996-10-10,18.0 +CAT,1996-10-11,18.3125 +CAT,1996-10-14,18.53125 +CAT,1996-10-15,19.0625 +CAT,1996-10-16,18.6875 +CAT,1996-10-17,18.59375 +CAT,1996-10-18,18.53125 +CAT,1996-10-21,18.5 +CAT,1996-10-22,18.28125 +CAT,1996-10-23,18.0 +CAT,1996-10-24,17.90625 +CAT,1996-10-25,17.59375 +CAT,1996-10-28,17.3125 +CAT,1996-10-29,17.3125 +CAT,1996-10-30,17.1875 +CAT,1996-10-31,17.15625 +CAT,1996-11-01,17.375 +CAT,1996-11-04,17.71875 +CAT,1996-11-05,17.875 +CAT,1996-11-06,18.125 +CAT,1996-11-07,18.375 +CAT,1996-11-08,18.375 +CAT,1996-11-11,18.3125 +CAT,1996-11-12,18.4375 +CAT,1996-11-13,18.84375 +CAT,1996-11-14,18.6875 +CAT,1996-11-15,18.375 +CAT,1996-11-18,18.40625 +CAT,1996-11-19,18.5 +CAT,1996-11-20,19.6875 +CAT,1996-11-21,19.375 +CAT,1996-11-22,20.0 +CAT,1996-11-25,20.03125 +CAT,1996-11-26,19.53125 +CAT,1996-11-27,19.90625 +CAT,1996-11-29,19.78125 +CAT,1996-12-02,19.75 +CAT,1996-12-03,19.375 +CAT,1996-12-04,19.25 +CAT,1996-12-05,19.4375 +CAT,1996-12-06,19.25 +CAT,1996-12-09,19.375 +CAT,1996-12-10,19.6875 +CAT,1996-12-11,19.25 +CAT,1996-12-12,19.125 +CAT,1996-12-13,19.03125 +CAT,1996-12-16,18.6875 +CAT,1996-12-17,18.46875 +CAT,1996-12-18,18.5625 +CAT,1996-12-19,18.75 +CAT,1996-12-20,18.875 +CAT,1996-12-23,19.1875 +CAT,1996-12-24,19.09375 +CAT,1996-12-26,19.1875 +CAT,1996-12-27,19.1875 +CAT,1996-12-30,19.0 +CAT,1996-12-31,18.8125 +CAT,1997-01-02,18.25 +CAT,1997-01-03,18.6875 +CAT,1997-01-06,18.78125 +CAT,1997-01-07,18.84375 +CAT,1997-01-08,18.78125 +CAT,1997-01-09,19.03125 +CAT,1997-01-10,19.5 +CAT,1997-01-13,19.84375 +CAT,1997-01-14,19.5625 +CAT,1997-01-15,19.375 +CAT,1997-01-16,19.4375 +CAT,1997-01-17,19.6875 +CAT,1997-01-20,19.625 +CAT,1997-01-21,19.09375 +CAT,1997-01-22,18.96875 +CAT,1997-01-23,18.84375 +CAT,1997-01-24,18.8125 +CAT,1997-01-27,18.96875 +CAT,1997-01-28,18.9375 +CAT,1997-01-29,19.0 +CAT,1997-01-30,19.3125 +CAT,1997-01-31,19.40625 +CAT,1997-02-03,19.15625 +CAT,1997-02-04,19.375 +CAT,1997-02-05,19.40625 +CAT,1997-02-06,19.4375 +CAT,1997-02-07,19.875 +CAT,1997-02-10,19.78125 +CAT,1997-02-11,19.78125 +CAT,1997-02-12,19.875 +CAT,1997-02-13,20.78125 +CAT,1997-02-14,19.9375 +CAT,1997-02-18,19.96875 +CAT,1997-02-19,20.09375 +CAT,1997-02-20,19.6875 +CAT,1997-02-21,19.90625 +CAT,1997-02-24,20.21875 +CAT,1997-02-25,20.1875 +CAT,1997-02-26,20.15625 +CAT,1997-02-27,19.90625 +CAT,1997-02-28,19.5625 +CAT,1997-03-03,19.6875 +CAT,1997-03-04,19.53125 +CAT,1997-03-05,19.96875 +CAT,1997-03-06,20.09375 +CAT,1997-03-07,20.375 +CAT,1997-03-10,20.40625 +CAT,1997-03-11,20.0625 +CAT,1997-03-12,20.15625 +CAT,1997-03-13,19.9375 +CAT,1997-03-14,20.28125 +CAT,1997-03-17,20.125 +CAT,1997-03-18,20.03125 +CAT,1997-03-19,20.15625 +CAT,1997-03-20,20.15625 +CAT,1997-03-21,20.28125 +CAT,1997-03-24,20.84375 +CAT,1997-03-25,20.5703125 +CAT,1997-03-26,20.25 +CAT,1997-03-27,20.03125 +CAT,1997-03-31,20.0625 +CAT,1997-04-01,19.75 +CAT,1997-04-02,19.59375 +CAT,1997-04-03,19.3125 +CAT,1997-04-04,19.78125 +CAT,1997-04-07,19.6875 +CAT,1997-04-08,19.46875 +CAT,1997-04-09,19.5625 +CAT,1997-04-10,19.4375 +CAT,1997-04-11,19.21875 +CAT,1997-04-14,19.84375 +CAT,1997-04-15,20.75 +CAT,1997-04-16,21.15625 +CAT,1997-04-17,21.40625 +CAT,1997-04-18,21.03125 +CAT,1997-04-21,21.0625 +CAT,1997-04-22,21.75 +CAT,1997-04-23,22.28125 +CAT,1997-04-24,21.8125 +CAT,1997-04-25,21.78125 +CAT,1997-04-28,22.0625 +CAT,1997-04-29,21.96875 +CAT,1997-04-30,22.25 +CAT,1997-05-01,22.6875 +CAT,1997-05-02,23.34375 +CAT,1997-05-05,23.90625 +CAT,1997-05-06,23.59375 +CAT,1997-05-07,23.09375 +CAT,1997-05-08,23.5625 +CAT,1997-05-09,24.15625 +CAT,1997-05-12,24.0625 +CAT,1997-05-13,24.28125 +CAT,1997-05-14,23.96875 +CAT,1997-05-15,24.59375 +CAT,1997-05-16,24.625 +CAT,1997-05-19,24.5 +CAT,1997-05-20,24.25 +CAT,1997-05-21,24.1875 +CAT,1997-05-22,24.375 +CAT,1997-05-23,24.375 +CAT,1997-05-27,24.40625 +CAT,1997-05-28,24.46875 +CAT,1997-05-29,24.4375 +CAT,1997-05-30,24.40625 +CAT,1997-06-02,24.4375 +CAT,1997-06-03,24.28125 +CAT,1997-06-04,24.53125 +CAT,1997-06-05,24.84375 +CAT,1997-06-06,25.03125 +CAT,1997-06-09,25.46875 +CAT,1997-06-10,25.90625 +CAT,1997-06-11,25.875 +CAT,1997-06-12,26.4375 +CAT,1997-06-13,27.1875 +CAT,1997-06-16,26.96875 +CAT,1997-06-17,26.96875 +CAT,1997-06-18,26.9375 +CAT,1997-06-19,26.90625 +CAT,1997-06-20,26.78125 +CAT,1997-06-23,26.34375 +CAT,1997-06-24,27.09375 +CAT,1997-06-25,26.78125 +CAT,1997-06-26,26.40625 +CAT,1997-06-27,27.0 +CAT,1997-06-30,26.84375 +CAT,1997-07-01,26.3125 +CAT,1997-07-02,26.8125 +CAT,1997-07-03,27.265625 +CAT,1997-07-07,27.0625 +CAT,1997-07-08,27.75 +CAT,1997-07-09,27.671875 +CAT,1997-07-10,28.203125 +CAT,1997-07-11,28.71875 +CAT,1997-07-14,28.0625 +CAT,1997-07-15,27.75 +CAT,1997-07-16,28.34375 +CAT,1997-07-17,28.03125 +CAT,1997-07-18,27.1875 +CAT,1997-07-21,28.375 +CAT,1997-07-22,28.09375 +CAT,1997-07-23,27.84375 +CAT,1997-07-24,27.5 +CAT,1997-07-25,28.40625 +CAT,1997-07-28,28.78125 +CAT,1997-07-29,29.875 +CAT,1997-07-30,29.75 +CAT,1997-07-31,28.0 +CAT,1997-08-01,29.46875 +CAT,1997-08-04,29.4375 +CAT,1997-08-05,29.25 +CAT,1997-08-06,29.25 +CAT,1997-08-07,30.34375 +CAT,1997-08-08,29.1875 +CAT,1997-08-11,29.625 +CAT,1997-08-12,29.28125 +CAT,1997-08-13,29.65625 +CAT,1997-08-14,29.71875 +CAT,1997-08-15,29.03125 +CAT,1997-08-18,29.1875 +CAT,1997-08-19,29.78125 +CAT,1997-08-20,30.46875 +CAT,1997-08-21,30.0625 +CAT,1997-08-22,29.625 +CAT,1997-08-25,29.875 +CAT,1997-08-26,29.3125 +CAT,1997-08-27,30.03125 +CAT,1997-08-28,28.90625 +CAT,1997-08-29,29.03125 +CAT,1997-09-02,29.21875 +CAT,1997-09-03,29.90625 +CAT,1997-09-04,28.1875 +CAT,1997-09-05,28.4375 +CAT,1997-09-08,28.1875 +CAT,1997-09-09,27.65625 +CAT,1997-09-10,26.71875 +CAT,1997-09-11,26.8125 +CAT,1997-09-12,27.0 +CAT,1997-09-15,26.75 +CAT,1997-09-16,27.84375 +CAT,1997-09-17,27.65625 +CAT,1997-09-18,28.28125 +CAT,1997-09-19,27.90625 +CAT,1997-09-22,28.28125 +CAT,1997-09-23,27.75 +CAT,1997-09-24,27.09375 +CAT,1997-09-25,26.78125 +CAT,1997-09-26,27.03125 +CAT,1997-09-29,27.03125 +CAT,1997-09-30,26.96875 +CAT,1997-10-01,27.75 +CAT,1997-10-02,27.46875 +CAT,1997-10-03,27.5625 +CAT,1997-10-06,28.625 +CAT,1997-10-07,28.90625 +CAT,1997-10-08,28.75 +CAT,1997-10-09,29.1875 +CAT,1997-10-10,29.3125 +CAT,1997-10-13,29.90625 +CAT,1997-10-14,30.375 +CAT,1997-10-15,30.0 +CAT,1997-10-16,29.625 +CAT,1997-10-17,29.1875 +CAT,1997-10-20,29.40625 +CAT,1997-10-21,29.5 +CAT,1997-10-22,30.0625 +CAT,1997-10-23,29.5625 +CAT,1997-10-24,28.96875 +CAT,1997-10-27,26.40625 +CAT,1997-10-28,27.125 +CAT,1997-10-29,26.5 +CAT,1997-10-30,26.0625 +CAT,1997-10-31,25.625 +CAT,1997-11-03,26.125 +CAT,1997-11-04,26.0625 +CAT,1997-11-05,26.59375 +CAT,1997-11-06,26.0 +CAT,1997-11-07,25.46875 +CAT,1997-11-10,25.09375 +CAT,1997-11-11,24.09375 +CAT,1997-11-12,22.375 +CAT,1997-11-13,22.65625 +CAT,1997-11-14,22.96875 +CAT,1997-11-17,23.5625 +CAT,1997-11-18,23.3125 +CAT,1997-11-19,23.3125 +CAT,1997-11-20,23.375 +CAT,1997-11-21,23.84375 +CAT,1997-11-24,23.6875 +CAT,1997-11-25,23.78125 +CAT,1997-11-26,23.65625 +CAT,1997-11-28,23.96875 +CAT,1997-12-01,24.59375 +CAT,1997-12-02,25.46875 +CAT,1997-12-03,25.125 +CAT,1997-12-04,25.375 +CAT,1997-12-05,25.875 +CAT,1997-12-08,25.84375 +CAT,1997-12-09,25.28125 +CAT,1997-12-10,24.96875 +CAT,1997-12-11,24.96875 +CAT,1997-12-12,25.375 +CAT,1997-12-15,25.34375 +CAT,1997-12-16,24.40625 +CAT,1997-12-17,25.34375 +CAT,1997-12-18,24.34375 +CAT,1997-12-19,24.0625 +CAT,1997-12-22,24.15625 +CAT,1997-12-23,23.53125 +CAT,1997-12-24,23.28125 +CAT,1997-12-26,23.0 +CAT,1997-12-29,23.5625 +CAT,1997-12-30,24.28125 +CAT,1997-12-31,24.25 +CAT,1998-01-02,24.5 +CAT,1998-01-05,24.84375 +CAT,1998-01-06,24.65625 +CAT,1998-01-07,24.21875 +CAT,1998-01-08,23.40625 +CAT,1998-01-09,22.71875 +CAT,1998-01-12,23.21875 +CAT,1998-01-13,23.03125 +CAT,1998-01-14,23.1875 +CAT,1998-01-15,22.75 +CAT,1998-01-16,22.65625 +CAT,1998-01-20,22.5 +CAT,1998-01-21,23.4375 +CAT,1998-01-22,22.78125 +CAT,1998-01-23,22.75 +CAT,1998-01-26,22.8125 +CAT,1998-01-27,23.1875 +CAT,1998-01-28,24.0625 +CAT,1998-01-29,24.25 +CAT,1998-01-30,24.0 +CAT,1998-02-02,25.125 +CAT,1998-02-03,25.25 +CAT,1998-02-04,24.9375 +CAT,1998-02-05,24.4375 +CAT,1998-02-06,25.375 +CAT,1998-02-09,26.25 +CAT,1998-02-10,25.8125 +CAT,1998-02-11,25.6875 +CAT,1998-02-12,26.0 +CAT,1998-02-13,26.78125 +CAT,1998-02-17,26.9375 +CAT,1998-02-18,26.375 +CAT,1998-02-19,25.9375 +CAT,1998-02-20,26.3125 +CAT,1998-02-23,26.03125 +CAT,1998-02-24,26.28125 +CAT,1998-02-25,26.5625 +CAT,1998-02-26,26.59375 +CAT,1998-02-27,27.28125 +CAT,1998-03-02,26.78125 +CAT,1998-03-03,26.28125 +CAT,1998-03-04,26.03125 +CAT,1998-03-05,25.59375 +CAT,1998-03-06,26.65625 +CAT,1998-03-09,26.5 +CAT,1998-03-10,27.0 +CAT,1998-03-11,27.03125 +CAT,1998-03-12,28.0 +CAT,1998-03-13,28.09375 +CAT,1998-03-16,28.90625 +CAT,1998-03-17,28.75 +CAT,1998-03-18,29.03125 +CAT,1998-03-19,28.03125 +CAT,1998-03-20,28.03125 +CAT,1998-03-23,28.125 +CAT,1998-03-24,28.28125 +CAT,1998-03-25,27.71875 +CAT,1998-03-26,27.375 +CAT,1998-03-27,27.75 +CAT,1998-03-30,27.5 +CAT,1998-03-31,27.53125 +CAT,1998-04-01,27.03125 +CAT,1998-04-02,26.96875 +CAT,1998-04-03,27.125 +CAT,1998-04-06,27.25 +CAT,1998-04-07,27.28125 +CAT,1998-04-08,27.125 +CAT,1998-04-09,27.40625 +CAT,1998-04-13,27.1875 +CAT,1998-04-14,28.09375 +CAT,1998-04-15,28.3125 +CAT,1998-04-16,28.09375 +CAT,1998-04-17,28.375 +CAT,1998-04-20,28.4375 +CAT,1998-04-21,28.4375 +CAT,1998-04-22,28.78125 +CAT,1998-04-23,29.03125 +CAT,1998-04-24,28.46875 +CAT,1998-04-27,27.6875 +CAT,1998-04-28,27.6875 +CAT,1998-04-29,27.59375 +CAT,1998-04-30,28.46875 +CAT,1998-05-01,28.5625 +CAT,1998-05-04,28.375 +CAT,1998-05-05,27.96875 +CAT,1998-05-06,27.6875 +CAT,1998-05-07,27.65625 +CAT,1998-05-08,27.90625 +CAT,1998-05-11,27.78125 +CAT,1998-05-12,28.46875 +CAT,1998-05-13,28.4375 +CAT,1998-05-14,29.4375 +CAT,1998-05-15,28.90625 +CAT,1998-05-18,29.1875 +CAT,1998-05-19,29.28125 +CAT,1998-05-20,29.875 +CAT,1998-05-21,30.34375 +CAT,1998-05-22,29.28125 +CAT,1998-05-26,28.3125 +CAT,1998-05-27,28.375 +CAT,1998-05-28,28.25 +CAT,1998-05-29,27.46875 +CAT,1998-06-01,27.625 +CAT,1998-06-02,27.375 +CAT,1998-06-03,27.28125 +CAT,1998-06-04,27.65625 +CAT,1998-06-05,28.25 +CAT,1998-06-08,27.96875 +CAT,1998-06-09,28.15625 +CAT,1998-06-10,26.9375 +CAT,1998-06-11,26.15625 +CAT,1998-06-12,26.0 +CAT,1998-06-15,26.1875 +CAT,1998-06-16,26.25 +CAT,1998-06-17,27.15625 +CAT,1998-06-18,27.25 +CAT,1998-06-19,25.8125 +CAT,1998-06-22,26.4375 +CAT,1998-06-23,26.40625 +CAT,1998-06-24,27.0 +CAT,1998-06-25,26.3125 +CAT,1998-06-26,26.5 +CAT,1998-06-29,26.1875 +CAT,1998-06-30,26.453125 +CAT,1998-07-01,26.96875 +CAT,1998-07-02,27.0625 +CAT,1998-07-06,27.15625 +CAT,1998-07-07,27.0 +CAT,1998-07-08,26.9375 +CAT,1998-07-09,26.0625 +CAT,1998-07-10,26.28125 +CAT,1998-07-13,26.0625 +CAT,1998-07-14,28.125 +CAT,1998-07-15,26.0 +CAT,1998-07-16,26.59375 +CAT,1998-07-17,26.59375 +CAT,1998-07-20,26.75 +CAT,1998-07-21,26.5 +CAT,1998-07-22,25.875 +CAT,1998-07-23,25.0625 +CAT,1998-07-24,24.59375 +CAT,1998-07-27,24.4375 +CAT,1998-07-28,24.40625 +CAT,1998-07-29,24.53125 +CAT,1998-07-30,25.03125 +CAT,1998-07-31,24.25 +CAT,1998-08-03,24.65625 +CAT,1998-08-04,23.625 +CAT,1998-08-05,23.5625 +CAT,1998-08-06,23.5 +CAT,1998-08-07,23.75 +CAT,1998-08-10,23.65625 +CAT,1998-08-11,23.78125 +CAT,1998-08-12,24.1875 +CAT,1998-08-13,24.375 +CAT,1998-08-14,24.1875 +CAT,1998-08-17,24.625 +CAT,1998-08-18,25.25 +CAT,1998-08-19,24.9375 +CAT,1998-08-20,24.21875 +CAT,1998-08-21,23.6875 +CAT,1998-08-24,24.46875 +CAT,1998-08-25,23.9375 +CAT,1998-08-26,23.28125 +CAT,1998-08-27,22.3125 +CAT,1998-08-28,22.0 +CAT,1998-08-31,21.0 +CAT,1998-09-01,22.9375 +CAT,1998-09-02,22.875 +CAT,1998-09-03,22.4375 +CAT,1998-09-04,22.96875 +CAT,1998-09-08,24.59375 +CAT,1998-09-09,24.09375 +CAT,1998-09-10,23.0 +CAT,1998-09-11,22.625 +CAT,1998-09-14,22.6875 +CAT,1998-09-15,23.0 +CAT,1998-09-16,22.625 +CAT,1998-09-17,21.375 +CAT,1998-09-18,20.125 +CAT,1998-09-21,21.28125 +CAT,1998-09-22,21.0625 +CAT,1998-09-23,22.65625 +CAT,1998-09-24,23.0625 +CAT,1998-09-25,23.46875 +CAT,1998-09-28,24.3125 +CAT,1998-09-29,23.65625 +CAT,1998-09-30,22.25 +CAT,1998-10-01,21.96875 +CAT,1998-10-02,22.5 +CAT,1998-10-05,21.84375 +CAT,1998-10-06,21.40625 +CAT,1998-10-07,21.875 +CAT,1998-10-08,22.5 +CAT,1998-10-09,23.375 +CAT,1998-10-12,23.875 +CAT,1998-10-13,23.625 +CAT,1998-10-14,23.0 +CAT,1998-10-15,24.0 +CAT,1998-10-16,23.5 +CAT,1998-10-19,23.84375 +CAT,1998-10-20,24.25 +CAT,1998-10-21,23.9375 +CAT,1998-10-22,23.625 +CAT,1998-10-23,23.53125 +CAT,1998-10-26,22.9375 +CAT,1998-10-27,22.625 +CAT,1998-10-28,21.8125 +CAT,1998-10-29,22.03125 +CAT,1998-10-30,22.46875 +CAT,1998-11-02,23.5 +CAT,1998-11-03,23.84375 +CAT,1998-11-04,24.9375 +CAT,1998-11-05,24.90625 +CAT,1998-11-06,24.625 +CAT,1998-11-09,24.21875 +CAT,1998-11-10,24.03125 +CAT,1998-11-11,22.71875 +CAT,1998-11-12,22.875 +CAT,1998-11-13,23.75 +CAT,1998-11-16,24.40625 +CAT,1998-11-17,24.59375 +CAT,1998-11-18,24.0 +CAT,1998-11-19,23.90625 +CAT,1998-11-20,24.4375 +CAT,1998-11-23,25.125 +CAT,1998-11-24,25.03125 +CAT,1998-11-25,24.96875 +CAT,1998-11-27,24.8125 +CAT,1998-11-30,24.71875 +CAT,1998-12-01,25.96875 +CAT,1998-12-02,25.34375 +CAT,1998-12-03,24.96875 +CAT,1998-12-04,24.375 +CAT,1998-12-07,24.59375 +CAT,1998-12-08,24.34375 +CAT,1998-12-09,24.0 +CAT,1998-12-10,23.53125 +CAT,1998-12-11,23.3125 +CAT,1998-12-14,23.125 +CAT,1998-12-15,22.21875 +CAT,1998-12-16,20.6875 +CAT,1998-12-17,20.5625 +CAT,1998-12-18,20.9375 +CAT,1998-12-21,21.125 +CAT,1998-12-22,21.15625 +CAT,1998-12-23,21.28125 +CAT,1998-12-24,21.46875 +CAT,1998-12-28,22.46875 +CAT,1998-12-29,22.8125 +CAT,1998-12-30,22.84375 +CAT,1998-12-31,23.0 +CAT,1999-01-04,23.6875 +CAT,1999-01-05,23.625 +CAT,1999-01-06,24.25 +CAT,1999-01-07,24.46875 +CAT,1999-01-08,25.5 +CAT,1999-01-11,26.5 +CAT,1999-01-12,25.3125 +CAT,1999-01-13,24.03125 +CAT,1999-01-14,23.375 +CAT,1999-01-15,23.78125 +CAT,1999-01-19,22.96875 +CAT,1999-01-20,22.59375 +CAT,1999-01-21,22.4375 +CAT,1999-01-22,21.96875 +CAT,1999-01-25,22.28125 +CAT,1999-01-26,22.5625 +CAT,1999-01-27,22.34375 +CAT,1999-01-28,22.25 +CAT,1999-01-29,21.65625 +CAT,1999-02-01,21.84375 +CAT,1999-02-02,21.65625 +CAT,1999-02-03,21.5625 +CAT,1999-02-04,22.0625 +CAT,1999-02-05,23.125 +CAT,1999-02-08,23.625 +CAT,1999-02-09,23.25 +CAT,1999-02-10,22.96875 +CAT,1999-02-11,22.78125 +CAT,1999-02-12,22.40625 +CAT,1999-02-16,22.625 +CAT,1999-02-17,22.875 +CAT,1999-02-18,22.40625 +CAT,1999-02-19,22.53125 +CAT,1999-02-22,23.25 +CAT,1999-02-23,23.46875 +CAT,1999-02-24,23.0 +CAT,1999-02-25,22.84375 +CAT,1999-02-26,22.78125 +CAT,1999-03-01,24.59375 +CAT,1999-03-02,23.71875 +CAT,1999-03-03,23.625 +CAT,1999-03-04,23.96875 +CAT,1999-03-05,24.9375 +CAT,1999-03-08,24.8125 +CAT,1999-03-09,24.40625 +CAT,1999-03-10,24.5 +CAT,1999-03-11,25.4375 +CAT,1999-03-12,22.34375 +CAT,1999-03-15,22.71875 +CAT,1999-03-16,22.0 +CAT,1999-03-17,23.625 +CAT,1999-03-18,23.40625 +CAT,1999-03-19,23.40625 +CAT,1999-03-22,23.46875 +CAT,1999-03-23,22.5625 +CAT,1999-03-24,22.96875 +CAT,1999-03-25,23.71875 +CAT,1999-03-26,23.40625 +CAT,1999-03-29,23.625 +CAT,1999-03-30,23.46875 +CAT,1999-03-31,22.96875 +CAT,1999-04-01,23.46875 +CAT,1999-04-05,24.53125 +CAT,1999-04-06,24.1875 +CAT,1999-04-07,24.25 +CAT,1999-04-08,24.3125 +CAT,1999-04-09,24.375 +CAT,1999-04-12,25.6875 +CAT,1999-04-13,27.375 +CAT,1999-04-14,30.34375 +CAT,1999-04-15,30.90625 +CAT,1999-04-16,31.90625 +CAT,1999-04-19,30.875 +CAT,1999-04-20,30.34375 +CAT,1999-04-21,30.84375 +CAT,1999-04-22,29.90625 +CAT,1999-04-23,30.28125 +CAT,1999-04-26,31.0 +CAT,1999-04-27,31.78125 +CAT,1999-04-28,32.28125 +CAT,1999-04-29,32.75 +CAT,1999-04-30,32.1875 +CAT,1999-05-03,32.59375 +CAT,1999-05-04,32.71875 +CAT,1999-05-05,32.5625 +CAT,1999-05-06,32.6875 +CAT,1999-05-07,31.59375 +CAT,1999-05-10,30.875 +CAT,1999-05-11,31.59375 +CAT,1999-05-12,30.375 +CAT,1999-05-13,30.3125 +CAT,1999-05-14,30.5 +CAT,1999-05-17,30.5625 +CAT,1999-05-18,29.34375 +CAT,1999-05-19,29.0 +CAT,1999-05-20,29.46875 +CAT,1999-05-21,29.8125 +CAT,1999-05-24,29.59375 +CAT,1999-05-25,29.34375 +CAT,1999-05-26,28.90625 +CAT,1999-05-27,27.6875 +CAT,1999-05-28,27.4375 +CAT,1999-06-01,29.375 +CAT,1999-06-02,29.1875 +CAT,1999-06-03,30.21875 +CAT,1999-06-04,31.40625 +CAT,1999-06-07,31.625 +CAT,1999-06-08,31.0625 +CAT,1999-06-09,30.75 +CAT,1999-06-10,30.9375 +CAT,1999-06-11,29.71875 +CAT,1999-06-14,29.96875 +CAT,1999-06-15,29.21875 +CAT,1999-06-16,29.46875 +CAT,1999-06-17,29.4375 +CAT,1999-06-18,30.75 +CAT,1999-06-21,30.4375 +CAT,1999-06-22,30.09375 +CAT,1999-06-23,29.8125 +CAT,1999-06-24,29.5 +CAT,1999-06-25,29.3125 +CAT,1999-06-28,30.375 +CAT,1999-06-29,30.5625 +CAT,1999-06-30,30.0 +CAT,1999-07-01,30.59375 +CAT,1999-07-02,30.96875 +CAT,1999-07-06,29.65625 +CAT,1999-07-07,31.0625 +CAT,1999-07-08,30.59375 +CAT,1999-07-09,30.59375 +CAT,1999-07-12,30.5 +CAT,1999-07-13,29.9375 +CAT,1999-07-14,29.90625 +CAT,1999-07-15,29.75 +CAT,1999-07-16,29.46875 +CAT,1999-07-19,30.125 +CAT,1999-07-20,30.09375 +CAT,1999-07-21,30.3125 +CAT,1999-07-22,30.25 +CAT,1999-07-23,30.5 +CAT,1999-07-26,30.0 +CAT,1999-07-27,30.0625 +CAT,1999-07-28,30.625 +CAT,1999-07-29,29.4375 +CAT,1999-07-30,29.3125 +CAT,1999-08-02,29.28125 +CAT,1999-08-03,28.9375 +CAT,1999-08-04,28.59375 +CAT,1999-08-05,28.0625 +CAT,1999-08-06,28.875 +CAT,1999-08-09,28.875 +CAT,1999-08-10,29.4375 +CAT,1999-08-11,29.625 +CAT,1999-08-12,30.5 +CAT,1999-08-13,31.125 +CAT,1999-08-16,31.15625 +CAT,1999-08-17,31.0 +CAT,1999-08-18,30.5 +CAT,1999-08-19,30.15625 +CAT,1999-08-20,30.15625 +CAT,1999-08-23,31.46875 +CAT,1999-08-24,31.5 +CAT,1999-08-25,31.375 +CAT,1999-08-26,31.5625 +CAT,1999-08-27,30.8125 +CAT,1999-08-30,29.75 +CAT,1999-08-31,28.3125 +CAT,1999-09-01,29.0 +CAT,1999-09-02,29.4375 +CAT,1999-09-03,29.59375 +CAT,1999-09-07,29.1875 +CAT,1999-09-08,29.3125 +CAT,1999-09-09,29.375 +CAT,1999-09-10,28.375 +CAT,1999-09-13,29.71875 +CAT,1999-09-14,29.21875 +CAT,1999-09-15,29.34375 +CAT,1999-09-16,28.28125 +CAT,1999-09-17,29.15625 +CAT,1999-09-20,28.53125 +CAT,1999-09-21,27.9375 +CAT,1999-09-22,28.09375 +CAT,1999-09-23,27.15625 +CAT,1999-09-24,27.0625 +CAT,1999-09-27,26.75 +CAT,1999-09-28,26.53125 +CAT,1999-09-29,27.3125 +CAT,1999-09-30,27.40625 +CAT,1999-10-01,26.84375 +CAT,1999-10-04,27.53125 +CAT,1999-10-05,27.28125 +CAT,1999-10-06,28.28125 +CAT,1999-10-07,27.9375 +CAT,1999-10-08,28.3125 +CAT,1999-10-11,29.21875 +CAT,1999-10-12,27.75 +CAT,1999-10-13,28.28125 +CAT,1999-10-14,27.8125 +CAT,1999-10-15,28.03125 +CAT,1999-10-18,27.6875 +CAT,1999-10-19,27.5 +CAT,1999-10-20,27.0 +CAT,1999-10-21,26.0625 +CAT,1999-10-22,27.59375 +CAT,1999-10-25,26.96875 +CAT,1999-10-26,27.71875 +CAT,1999-10-27,27.6875 +CAT,1999-10-28,27.375 +CAT,1999-10-29,27.65625 +CAT,1999-11-01,27.3125 +CAT,1999-11-02,28.03125 +CAT,1999-11-03,28.3125 +CAT,1999-11-04,27.28125 +CAT,1999-11-05,27.375 +CAT,1999-11-08,27.03125 +CAT,1999-11-09,26.9375 +CAT,1999-11-10,26.875 +CAT,1999-11-11,27.5 +CAT,1999-11-12,27.5 +CAT,1999-11-15,27.78125 +CAT,1999-11-16,28.40625 +CAT,1999-11-17,27.6875 +CAT,1999-11-18,27.96875 +CAT,1999-11-19,24.59375 +CAT,1999-11-22,25.125 +CAT,1999-11-23,25.09375 +CAT,1999-11-24,24.28125 +CAT,1999-11-26,24.0625 +CAT,1999-11-29,23.09375 +CAT,1999-11-30,23.1875 +CAT,1999-12-01,23.46875 +CAT,1999-12-02,23.75 +CAT,1999-12-03,24.1328125 +CAT,1999-12-06,23.8125 +CAT,1999-12-07,22.84375 +CAT,1999-12-08,22.5625 +CAT,1999-12-09,22.90625 +CAT,1999-12-10,23.34375 +CAT,1999-12-13,23.15625 +CAT,1999-12-14,23.0625 +CAT,1999-12-15,23.2578125 +CAT,1999-12-16,23.5625 +CAT,1999-12-17,22.46875 +CAT,1999-12-20,22.5625 +CAT,1999-12-21,22.1875 +CAT,1999-12-22,21.6875 +CAT,1999-12-23,22.40625 +CAT,1999-12-27,23.21875 +CAT,1999-12-28,23.78125 +CAT,1999-12-29,23.25 +CAT,1999-12-30,23.0 +CAT,1999-12-31,23.53125 +CAT,2000-01-03,24.3125 +CAT,2000-01-04,24.0 +CAT,2000-01-05,24.5625 +CAT,2000-01-06,25.8125 +CAT,2000-01-07,26.65625 +CAT,2000-01-10,25.78125 +CAT,2000-01-11,25.375 +CAT,2000-01-12,25.8125 +CAT,2000-01-13,26.09375 +CAT,2000-01-14,25.96875 +CAT,2000-01-18,24.96875 +CAT,2000-01-19,24.65625 +CAT,2000-01-20,23.5625 +CAT,2000-01-21,23.6875 +CAT,2000-01-24,22.65625 +CAT,2000-01-25,21.8125 +CAT,2000-01-26,22.46875 +CAT,2000-01-27,22.28125 +CAT,2000-01-28,21.75 +CAT,2000-01-31,21.21875 +CAT,2000-02-01,21.59375 +CAT,2000-02-02,21.71875 +CAT,2000-02-03,21.15625 +CAT,2000-02-04,21.15625 +CAT,2000-02-07,20.625 +CAT,2000-02-08,20.5 +CAT,2000-02-09,19.5625 +CAT,2000-02-10,19.03125 +CAT,2000-02-11,18.0 +CAT,2000-02-14,19.3125 +CAT,2000-02-15,20.0 +CAT,2000-02-16,19.59375 +CAT,2000-02-17,19.34375 +CAT,2000-02-18,18.84375 +CAT,2000-02-22,19.15625 +CAT,2000-02-23,18.90625 +CAT,2000-02-24,18.125 +CAT,2000-02-25,18.0 +CAT,2000-02-28,17.78125 +CAT,2000-02-29,17.53125 +CAT,2000-03-01,17.4375 +CAT,2000-03-02,17.21875 +CAT,2000-03-03,18.1875 +CAT,2000-03-06,18.34375 +CAT,2000-03-07,16.90625 +CAT,2000-03-08,17.46875 +CAT,2000-03-09,17.625 +CAT,2000-03-10,17.84375 +CAT,2000-03-13,17.8125 +CAT,2000-03-14,17.90625 +CAT,2000-03-15,19.125 +CAT,2000-03-16,20.34375 +CAT,2000-03-17,19.8125 +CAT,2000-03-20,19.25 +CAT,2000-03-21,19.90625 +CAT,2000-03-22,19.46875 +CAT,2000-03-23,19.78125 +CAT,2000-03-24,19.75 +CAT,2000-03-27,19.53125 +CAT,2000-03-28,19.15625 +CAT,2000-03-29,19.5 +CAT,2000-03-30,20.375 +CAT,2000-03-31,19.71875 +CAT,2000-04-03,20.9375 +CAT,2000-04-04,21.71875 +CAT,2000-04-05,21.21875 +CAT,2000-04-06,21.15625 +CAT,2000-04-07,20.6875 +CAT,2000-04-10,20.71875 +CAT,2000-04-11,21.03125 +CAT,2000-04-12,21.71875 +CAT,2000-04-13,21.0 +CAT,2000-04-14,20.25 +CAT,2000-04-17,20.46875 +CAT,2000-04-18,20.125 +CAT,2000-04-19,18.8125 +CAT,2000-04-20,19.0 +CAT,2000-04-24,19.5 +CAT,2000-04-25,20.0625 +CAT,2000-04-26,19.875 +CAT,2000-04-27,20.0625 +CAT,2000-04-28,19.71875 +CAT,2000-05-01,19.40625 +CAT,2000-05-02,19.8125 +CAT,2000-05-03,19.4375 +CAT,2000-05-04,18.96875 +CAT,2000-05-05,19.53125 +CAT,2000-05-08,19.46875 +CAT,2000-05-09,19.0 +CAT,2000-05-10,19.1875 +CAT,2000-05-11,19.40625 +CAT,2000-05-12,19.6875 +CAT,2000-05-15,20.28125 +CAT,2000-05-16,20.125 +CAT,2000-05-17,20.0 +CAT,2000-05-18,19.40625 +CAT,2000-05-19,20.03125 +CAT,2000-05-22,20.09375 +CAT,2000-05-23,19.75 +CAT,2000-05-24,19.84375 +CAT,2000-05-25,19.03125 +CAT,2000-05-26,19.0625 +CAT,2000-05-30,19.15625 +CAT,2000-05-31,19.125 +CAT,2000-06-01,19.875 +CAT,2000-06-02,20.53125 +CAT,2000-06-05,20.0 +CAT,2000-06-06,19.53125 +CAT,2000-06-07,19.40625 +CAT,2000-06-08,19.0625 +CAT,2000-06-09,19.125 +CAT,2000-06-12,19.3125 +CAT,2000-06-13,18.625 +CAT,2000-06-14,18.8125 +CAT,2000-06-15,18.5 +CAT,2000-06-16,17.96875 +CAT,2000-06-19,17.5625 +CAT,2000-06-20,17.53125 +CAT,2000-06-21,17.5625 +CAT,2000-06-22,17.21875 +CAT,2000-06-23,17.3125 +CAT,2000-06-26,17.40625 +CAT,2000-06-27,17.84375 +CAT,2000-06-28,18.078125 +CAT,2000-06-29,17.5 +CAT,2000-06-30,16.9375 +CAT,2000-07-03,18.0 +CAT,2000-07-05,17.59375 +CAT,2000-07-06,17.40625 +CAT,2000-07-07,16.96875 +CAT,2000-07-10,17.125 +CAT,2000-07-11,18.0625 +CAT,2000-07-12,18.28125 +CAT,2000-07-13,17.96875 +CAT,2000-07-14,17.875 +CAT,2000-07-17,17.859375 +CAT,2000-07-18,18.875 +CAT,2000-07-19,18.96875 +CAT,2000-07-20,18.53125 +CAT,2000-07-21,18.25 +CAT,2000-07-24,18.125 +CAT,2000-07-25,17.9375 +CAT,2000-07-26,17.375 +CAT,2000-07-27,17.4375 +CAT,2000-07-28,17.03125 +CAT,2000-07-31,17.03125 +CAT,2000-08-01,17.15625 +CAT,2000-08-02,17.5 +CAT,2000-08-03,17.53125 +CAT,2000-08-04,17.421875 +CAT,2000-08-07,18.34375 +CAT,2000-08-08,19.1875 +CAT,2000-08-09,18.78125 +CAT,2000-08-10,18.75 +CAT,2000-08-11,19.3125 +CAT,2000-08-14,19.53125 +CAT,2000-08-15,19.328125 +CAT,2000-08-16,19.3125 +CAT,2000-08-17,19.125 +CAT,2000-08-18,19.09375 +CAT,2000-08-21,18.84375 +CAT,2000-08-22,18.90625 +CAT,2000-08-23,18.5625 +CAT,2000-08-24,18.84375 +CAT,2000-08-25,18.8125 +CAT,2000-08-28,18.59375 +CAT,2000-08-29,19.03125 +CAT,2000-08-30,18.78125 +CAT,2000-08-31,18.3828125 +CAT,2000-09-01,18.65625 +CAT,2000-09-05,19.03125 +CAT,2000-09-06,19.34375 +CAT,2000-09-07,19.03125 +CAT,2000-09-08,18.90625 +CAT,2000-09-11,19.15625 +CAT,2000-09-12,19.0 +CAT,2000-09-13,19.34375 +CAT,2000-09-14,19.625 +CAT,2000-09-15,18.71875 +CAT,2000-09-18,18.03125 +CAT,2000-09-19,17.75 +CAT,2000-09-20,17.59375 +CAT,2000-09-21,17.40625 +CAT,2000-09-22,17.5625 +CAT,2000-09-25,17.75 +CAT,2000-09-26,17.5 +CAT,2000-09-27,16.75 +CAT,2000-09-28,17.0 +CAT,2000-09-29,15.5 +CAT,2000-10-02,17.125 +CAT,2000-10-03,17.53125 +CAT,2000-10-04,17.5625 +CAT,2000-10-05,17.5 +CAT,2000-10-06,17.25 +CAT,2000-10-09,17.28125 +CAT,2000-10-10,16.6875 +CAT,2000-10-11,16.625 +CAT,2000-10-12,15.9375 +CAT,2000-10-13,15.84375 +CAT,2000-10-16,15.875 +CAT,2000-10-17,15.25 +CAT,2000-10-18,14.90625 +CAT,2000-10-19,15.25 +CAT,2000-10-20,15.34375 +CAT,2000-10-23,15.71875 +CAT,2000-10-24,15.9375 +CAT,2000-10-25,15.65625 +CAT,2000-10-26,15.90625 +CAT,2000-10-27,16.4375 +CAT,2000-10-30,17.46875 +CAT,2000-10-31,17.53125 +CAT,2000-11-01,17.375 +CAT,2000-11-02,17.40625 +CAT,2000-11-03,17.40625 +CAT,2000-11-06,18.09375 +CAT,2000-11-07,18.0625 +CAT,2000-11-08,18.21875 +CAT,2000-11-09,18.28125 +CAT,2000-11-10,17.875 +CAT,2000-11-13,18.09375 +CAT,2000-11-14,18.03125 +CAT,2000-11-15,18.34375 +CAT,2000-11-16,18.15625 +CAT,2000-11-17,18.46875 +CAT,2000-11-20,18.59375 +CAT,2000-11-21,19.125 +CAT,2000-11-22,18.90625 +CAT,2000-11-24,19.4375 +CAT,2000-11-27,19.84375 +CAT,2000-11-28,19.5 +CAT,2000-11-29,20.0625 +CAT,2000-11-30,19.65625 +CAT,2000-12-01,20.34375 +CAT,2000-12-04,21.65625 +CAT,2000-12-05,21.6875 +CAT,2000-12-06,20.78125 +CAT,2000-12-07,20.78125 +CAT,2000-12-08,20.8125 +CAT,2000-12-11,21.1875 +CAT,2000-12-12,21.1875 +CAT,2000-12-13,20.84375 +CAT,2000-12-14,20.34375 +CAT,2000-12-15,20.40625 +CAT,2000-12-18,21.15625 +CAT,2000-12-19,21.4375 +CAT,2000-12-20,21.53125 +CAT,2000-12-21,22.375 +CAT,2000-12-22,23.3125 +CAT,2000-12-26,23.875 +CAT,2000-12-27,23.75 +CAT,2000-12-28,23.8125 +CAT,2000-12-29,23.65625 +CAT,2001-01-02,23.15625 +CAT,2001-01-03,23.25 +CAT,2001-01-04,24.34375 +CAT,2001-01-05,22.9375 +CAT,2001-01-08,22.875 +CAT,2001-01-09,22.84375 +CAT,2001-01-10,22.53125 +CAT,2001-01-11,22.71875 +CAT,2001-01-12,21.84375 +CAT,2001-01-16,22.34375 +CAT,2001-01-17,22.5 +CAT,2001-01-18,20.875 +CAT,2001-01-19,20.3125 +CAT,2001-01-22,20.4375 +CAT,2001-01-23,20.8125 +CAT,2001-01-24,21.09375 +CAT,2001-01-25,21.65625 +CAT,2001-01-26,21.625 +CAT,2001-01-29,21.549999237060547 +CAT,2001-01-30,22.200000762939453 +CAT,2001-01-31,22.110000610351562 +CAT,2001-02-01,22.165000915527344 +CAT,2001-02-02,22.135000228881836 +CAT,2001-02-05,21.885000228881836 +CAT,2001-02-06,21.760000228881836 +CAT,2001-02-07,21.80500030517578 +CAT,2001-02-08,21.59000015258789 +CAT,2001-02-09,21.5 +CAT,2001-02-12,21.565000534057617 +CAT,2001-02-13,21.6299991607666 +CAT,2001-02-14,21.459999084472656 +CAT,2001-02-15,22.059999465942383 +CAT,2001-02-16,21.834999084472656 +CAT,2001-02-20,20.899999618530273 +CAT,2001-02-21,20.479999542236328 +CAT,2001-02-22,20.344999313354492 +CAT,2001-02-23,20.045000076293945 +CAT,2001-02-26,20.815000534057617 +CAT,2001-02-27,21.2450008392334 +CAT,2001-02-28,20.799999237060547 +CAT,2001-03-01,21.0 +CAT,2001-03-02,21.34000015258789 +CAT,2001-03-05,22.165000915527344 +CAT,2001-03-06,22.2549991607666 +CAT,2001-03-07,23.399999618530273 +CAT,2001-03-08,23.895000457763672 +CAT,2001-03-09,23.420000076293945 +CAT,2001-03-12,22.479999542236328 +CAT,2001-03-13,23.024999618530273 +CAT,2001-03-14,22.395000457763672 +CAT,2001-03-15,22.5 +CAT,2001-03-16,22.299999237060547 +CAT,2001-03-19,22.56999969482422 +CAT,2001-03-20,21.934999465942383 +CAT,2001-03-21,21.09000015258789 +CAT,2001-03-22,20.684999465942383 +CAT,2001-03-23,20.885000228881836 +CAT,2001-03-26,21.469999313354492 +CAT,2001-03-27,22.399999618530273 +CAT,2001-03-28,22.75 +CAT,2001-03-29,22.309999465942383 +CAT,2001-03-30,22.190000534057617 +CAT,2001-04-02,22.219999313354492 +CAT,2001-04-03,21.079999923706055 +CAT,2001-04-04,21.774999618530273 +CAT,2001-04-05,22.889999389648438 +CAT,2001-04-06,22.274999618530273 +CAT,2001-04-09,22.489999771118164 +CAT,2001-04-10,22.850000381469727 +CAT,2001-04-11,22.56999969482422 +CAT,2001-04-12,23.5049991607666 +CAT,2001-04-16,23.375 +CAT,2001-04-17,22.875 +CAT,2001-04-18,24.225000381469727 +CAT,2001-04-19,23.84000015258789 +CAT,2001-04-20,23.940000534057617 +CAT,2001-04-23,24.125 +CAT,2001-04-24,24.149999618530273 +CAT,2001-04-25,25.0 +CAT,2001-04-26,24.674999237060547 +CAT,2001-04-27,25.155000686645508 +CAT,2001-04-30,25.100000381469727 +CAT,2001-05-01,25.389999389648438 +CAT,2001-05-02,25.149999618530273 +CAT,2001-05-03,25.020000457763672 +CAT,2001-05-04,25.274999618530273 +CAT,2001-05-07,25.7549991607666 +CAT,2001-05-08,25.924999237060547 +CAT,2001-05-09,26.0 +CAT,2001-05-10,26.71500015258789 +CAT,2001-05-11,26.600000381469727 +CAT,2001-05-14,26.40999984741211 +CAT,2001-05-15,26.56999969482422 +CAT,2001-05-16,27.954999923706055 +CAT,2001-05-17,27.625 +CAT,2001-05-18,27.625 +CAT,2001-05-21,27.850000381469727 +CAT,2001-05-22,28.100000381469727 +CAT,2001-05-23,27.5 +CAT,2001-05-24,27.200000762939453 +CAT,2001-05-25,27.0 +CAT,2001-05-29,27.56999969482422 +CAT,2001-05-30,26.700000762939453 +CAT,2001-05-31,27.079999923706055 +CAT,2001-06-01,27.424999237060547 +CAT,2001-06-04,27.889999389648438 +CAT,2001-06-05,27.94499969482422 +CAT,2001-06-06,27.325000762939453 +CAT,2001-06-07,27.489999771118164 +CAT,2001-06-08,27.165000915527344 +CAT,2001-06-11,26.68000030517578 +CAT,2001-06-12,26.90999984741211 +CAT,2001-06-13,27.020000457763672 +CAT,2001-06-14,27.094999313354492 +CAT,2001-06-15,27.075000762939453 +CAT,2001-06-18,27.229999542236328 +CAT,2001-06-19,26.94499969482422 +CAT,2001-06-20,27.75 +CAT,2001-06-21,27.9950008392334 +CAT,2001-06-22,27.325000762939453 +CAT,2001-06-25,26.325000762939453 +CAT,2001-06-26,26.600000381469727 +CAT,2001-06-27,26.145000457763672 +CAT,2001-06-28,25.329999923706055 +CAT,2001-06-29,25.024999618530273 +CAT,2001-07-02,25.979999542236328 +CAT,2001-07-03,25.9950008392334 +CAT,2001-07-05,25.84000015258789 +CAT,2001-07-06,24.799999237060547 +CAT,2001-07-09,25.200000762939453 +CAT,2001-07-10,24.389999389648438 +CAT,2001-07-11,24.5 +CAT,2001-07-12,25.950000762939453 +CAT,2001-07-13,26.239999771118164 +CAT,2001-07-16,25.184999465942383 +CAT,2001-07-17,26.774999618530273 +CAT,2001-07-18,26.34000015258789 +CAT,2001-07-19,27.100000381469727 +CAT,2001-07-20,27.0 +CAT,2001-07-23,26.950000762939453 +CAT,2001-07-24,26.450000762939453 +CAT,2001-07-25,26.5 +CAT,2001-07-26,26.28499984741211 +CAT,2001-07-27,26.375 +CAT,2001-07-30,26.774999618530273 +CAT,2001-07-31,27.549999237060547 +CAT,2001-08-01,26.975000381469727 +CAT,2001-08-02,27.299999237060547 +CAT,2001-08-03,27.225000381469727 +CAT,2001-08-06,26.475000381469727 +CAT,2001-08-07,26.649999618530273 +CAT,2001-08-08,26.3799991607666 +CAT,2001-08-09,26.174999237060547 +CAT,2001-08-10,26.825000762939453 +CAT,2001-08-13,27.010000228881836 +CAT,2001-08-14,26.93000030517578 +CAT,2001-08-15,27.614999771118164 +CAT,2001-08-16,27.075000762939453 +CAT,2001-08-17,26.875 +CAT,2001-08-20,26.375 +CAT,2001-08-21,26.204999923706055 +CAT,2001-08-22,26.649999618530273 +CAT,2001-08-23,25.899999618530273 +CAT,2001-08-24,26.1200008392334 +CAT,2001-08-27,26.229999542236328 +CAT,2001-08-28,26.06999969482422 +CAT,2001-08-29,25.584999084472656 +CAT,2001-08-30,25.0 +CAT,2001-08-31,25.0 +CAT,2001-09-04,25.190000534057617 +CAT,2001-09-05,25.149999618530273 +CAT,2001-09-06,25.565000534057617 +CAT,2001-09-07,24.43000030517578 +CAT,2001-09-10,24.049999237060547 +CAT,2001-09-17,22.344999313354492 +CAT,2001-09-18,22.854999542236328 +CAT,2001-09-19,22.200000762939453 +CAT,2001-09-20,20.850000381469727 +CAT,2001-09-21,22.024999618530273 +CAT,2001-09-24,23.059999465942383 +CAT,2001-09-25,23.190000534057617 +CAT,2001-09-26,22.03499984741211 +CAT,2001-09-27,21.899999618530273 +CAT,2001-09-28,22.399999618530273 +CAT,2001-10-01,21.989999771118164 +CAT,2001-10-02,22.700000762939453 +CAT,2001-10-03,23.709999084472656 +CAT,2001-10-04,23.71500015258789 +CAT,2001-10-05,24.125 +CAT,2001-10-08,23.31999969482422 +CAT,2001-10-09,23.450000762939453 +CAT,2001-10-10,23.655000686645508 +CAT,2001-10-11,24.649999618530273 +CAT,2001-10-12,24.274999618530273 +CAT,2001-10-15,24.100000381469727 +CAT,2001-10-16,24.014999389648438 +CAT,2001-10-17,23.459999084472656 +CAT,2001-10-18,23.19499969482422 +CAT,2001-10-19,22.8799991607666 +CAT,2001-10-22,23.28499984741211 +CAT,2001-10-23,23.09000015258789 +CAT,2001-10-24,22.725000381469727 +CAT,2001-10-25,23.184999465942383 +CAT,2001-10-26,23.649999618530273 +CAT,2001-10-29,22.850000381469727 +CAT,2001-10-30,22.454999923706055 +CAT,2001-10-31,22.360000610351562 +CAT,2001-11-01,22.600000381469727 +CAT,2001-11-02,22.854999542236328 +CAT,2001-11-05,23.049999237060547 +CAT,2001-11-06,23.895000457763672 +CAT,2001-11-07,24.149999618530273 +CAT,2001-11-08,24.19499969482422 +CAT,2001-11-09,24.125 +CAT,2001-11-12,23.889999389648438 +CAT,2001-11-13,24.479999542236328 +CAT,2001-11-14,24.190000534057617 +CAT,2001-11-15,23.985000610351562 +CAT,2001-11-16,24.549999237060547 +CAT,2001-11-19,25.0049991607666 +CAT,2001-11-20,24.600000381469727 +CAT,2001-11-21,24.209999084472656 +CAT,2001-11-23,24.31999969482422 +CAT,2001-11-26,24.625 +CAT,2001-11-27,24.350000381469727 +CAT,2001-11-28,24.094999313354492 +CAT,2001-11-29,24.100000381469727 +CAT,2001-11-30,23.709999084472656 +CAT,2001-12-03,23.704999923706055 +CAT,2001-12-04,24.229999542236328 +CAT,2001-12-05,25.274999618530273 +CAT,2001-12-06,25.2549991607666 +CAT,2001-12-07,25.575000762939453 +CAT,2001-12-10,25.0049991607666 +CAT,2001-12-11,25.25 +CAT,2001-12-12,25.5 +CAT,2001-12-13,25.104999542236328 +CAT,2001-12-14,25.03499984741211 +CAT,2001-12-17,24.950000762939453 +CAT,2001-12-18,25.68000030517578 +CAT,2001-12-19,26.024999618530273 +CAT,2001-12-20,25.299999237060547 +CAT,2001-12-21,25.725000381469727 +CAT,2001-12-24,26.0 +CAT,2001-12-26,26.225000381469727 +CAT,2001-12-27,26.3799991607666 +CAT,2001-12-28,26.594999313354492 +CAT,2001-12-31,26.125 +CAT,2002-01-02,25.825000762939453 +CAT,2002-01-03,26.165000915527344 +CAT,2002-01-04,26.93000030517578 +CAT,2002-01-07,26.575000762939453 +CAT,2002-01-08,25.674999237060547 +CAT,2002-01-09,25.780000686645508 +CAT,2002-01-10,25.56999969482422 +CAT,2002-01-11,25.40999984741211 +CAT,2002-01-14,25.2450008392334 +CAT,2002-01-15,24.875 +CAT,2002-01-16,24.010000228881836 +CAT,2002-01-17,24.655000686645508 +CAT,2002-01-18,24.489999771118164 +CAT,2002-01-22,24.09000015258789 +CAT,2002-01-23,24.3799991607666 +CAT,2002-01-24,24.549999237060547 +CAT,2002-01-25,25.049999237060547 +CAT,2002-01-28,25.415000915527344 +CAT,2002-01-29,24.850000381469727 +CAT,2002-01-30,25.100000381469727 +CAT,2002-01-31,25.139999389648438 +CAT,2002-02-01,25.260000228881836 +CAT,2002-02-04,24.514999389648438 +CAT,2002-02-05,24.389999389648438 +CAT,2002-02-06,24.309999465942383 +CAT,2002-02-07,23.71500015258789 +CAT,2002-02-08,24.25 +CAT,2002-02-11,24.889999389648438 +CAT,2002-02-12,25.1200008392334 +CAT,2002-02-13,25.385000228881836 +CAT,2002-02-14,25.264999389648438 +CAT,2002-02-15,24.96500015258789 +CAT,2002-02-19,24.950000762939453 +CAT,2002-02-20,25.549999237060547 +CAT,2002-02-21,25.940000534057617 +CAT,2002-02-22,26.34000015258789 +CAT,2002-02-25,28.030000686645508 +CAT,2002-02-26,27.979999542236328 +CAT,2002-02-27,27.950000762939453 +CAT,2002-02-28,27.7549991607666 +CAT,2002-03-01,28.165000915527344 +CAT,2002-03-04,29.540000915527344 +CAT,2002-03-05,29.0 +CAT,2002-03-06,29.510000228881836 +CAT,2002-03-07,29.260000228881836 +CAT,2002-03-08,29.665000915527344 +CAT,2002-03-11,29.549999237060547 +CAT,2002-03-12,29.454999923706055 +CAT,2002-03-13,28.7450008392334 +CAT,2002-03-14,29.329999923706055 +CAT,2002-03-15,29.895000457763672 +CAT,2002-03-18,29.559999465942383 +CAT,2002-03-19,29.649999618530273 +CAT,2002-03-20,29.014999389648438 +CAT,2002-03-21,28.549999237060547 +CAT,2002-03-22,28.565000534057617 +CAT,2002-03-25,27.969999313354492 +CAT,2002-03-26,28.125 +CAT,2002-03-27,28.7450008392334 +CAT,2002-03-28,28.424999237060547 +CAT,2002-04-01,28.459999084472656 +CAT,2002-04-02,28.200000762939453 +CAT,2002-04-03,27.459999084472656 +CAT,2002-04-04,27.704999923706055 +CAT,2002-04-05,28.68000030517578 +CAT,2002-04-08,28.875 +CAT,2002-04-09,28.940000534057617 +CAT,2002-04-10,29.7450008392334 +CAT,2002-04-11,29.21500015258789 +CAT,2002-04-12,28.985000610351562 +CAT,2002-04-15,28.9950008392334 +CAT,2002-04-16,28.325000762939453 +CAT,2002-04-17,27.899999618530273 +CAT,2002-04-18,27.459999084472656 +CAT,2002-04-19,27.520000457763672 +CAT,2002-04-22,26.915000915527344 +CAT,2002-04-23,26.549999237060547 +CAT,2002-04-24,26.5 +CAT,2002-04-25,26.799999237060547 +CAT,2002-04-26,27.075000762939453 +CAT,2002-04-29,26.44499969482422 +CAT,2002-04-30,27.309999465942383 +CAT,2002-05-01,27.065000534057617 +CAT,2002-05-02,27.325000762939453 +CAT,2002-05-03,27.0 +CAT,2002-05-06,26.200000762939453 +CAT,2002-05-07,26.30500030517578 +CAT,2002-05-08,27.510000228881836 +CAT,2002-05-09,26.93000030517578 +CAT,2002-05-10,26.405000686645508 +CAT,2002-05-13,26.375 +CAT,2002-05-14,27.1200008392334 +CAT,2002-05-15,28.0 +CAT,2002-05-16,27.584999084472656 +CAT,2002-05-17,27.395000457763672 +CAT,2002-05-20,27.020000457763672 +CAT,2002-05-21,26.719999313354492 +CAT,2002-05-22,27.135000228881836 +CAT,2002-05-23,27.125 +CAT,2002-05-24,26.975000381469727 +CAT,2002-05-28,26.7450008392334 +CAT,2002-05-29,26.25 +CAT,2002-05-30,26.0 +CAT,2002-05-31,26.135000228881836 +CAT,2002-06-03,25.924999237060547 +CAT,2002-06-04,25.420000076293945 +CAT,2002-06-05,25.71500015258789 +CAT,2002-06-06,25.125 +CAT,2002-06-07,25.309999465942383 +CAT,2002-06-10,25.264999389648438 +CAT,2002-06-11,24.774999618530273 +CAT,2002-06-12,24.575000762939453 +CAT,2002-06-13,24.625 +CAT,2002-06-14,24.450000762939453 +CAT,2002-06-17,24.020000457763672 +CAT,2002-06-18,24.725000381469727 +CAT,2002-06-19,24.110000610351562 +CAT,2002-06-20,23.875 +CAT,2002-06-21,23.84000015258789 +CAT,2002-06-24,23.774999618530273 +CAT,2002-06-25,24.100000381469727 +CAT,2002-06-26,23.829999923706055 +CAT,2002-06-27,24.350000381469727 +CAT,2002-06-28,24.475000381469727 +CAT,2002-07-01,24.0 +CAT,2002-07-02,23.579999923706055 +CAT,2002-07-03,23.09000015258789 +CAT,2002-07-05,24.1200008392334 +CAT,2002-07-08,23.924999237060547 +CAT,2002-07-09,23.565000534057617 +CAT,2002-07-10,22.75 +CAT,2002-07-11,22.53499984741211 +CAT,2002-07-12,22.75 +CAT,2002-07-15,22.594999313354492 +CAT,2002-07-16,21.5 +CAT,2002-07-17,21.625 +CAT,2002-07-18,21.34000015258789 +CAT,2002-07-19,20.704999923706055 +CAT,2002-07-22,20.315000534057617 +CAT,2002-07-23,20.0 +CAT,2002-07-24,21.600000381469727 +CAT,2002-07-25,21.395000457763672 +CAT,2002-07-26,21.774999618530273 +CAT,2002-07-29,22.950000762939453 +CAT,2002-07-30,22.655000686645508 +CAT,2002-07-31,22.350000381469727 +CAT,2002-08-01,21.6299991607666 +CAT,2002-08-02,20.799999237060547 +CAT,2002-08-05,20.200000762939453 +CAT,2002-08-06,21.19499969482422 +CAT,2002-08-07,21.424999237060547 +CAT,2002-08-08,22.274999618530273 +CAT,2002-08-09,22.28499984741211 +CAT,2002-08-12,22.110000610351562 +CAT,2002-08-13,22.100000381469727 +CAT,2002-08-14,22.15999984741211 +CAT,2002-08-15,22.079999923706055 +CAT,2002-08-16,21.729999542236328 +CAT,2002-08-19,22.344999313354492 +CAT,2002-08-20,22.125 +CAT,2002-08-21,22.229999542236328 +CAT,2002-08-22,22.674999237060547 +CAT,2002-08-23,22.424999237060547 +CAT,2002-08-26,22.565000534057617 +CAT,2002-08-27,22.424999237060547 +CAT,2002-08-28,22.114999771118164 +CAT,2002-08-29,21.65999984741211 +CAT,2002-08-30,21.81999969482422 +CAT,2002-09-03,21.315000534057617 +CAT,2002-09-04,21.325000762939453 +CAT,2002-09-05,21.280000686645508 +CAT,2002-09-06,21.600000381469727 +CAT,2002-09-09,21.559999465942383 +CAT,2002-09-10,21.434999465942383 +CAT,2002-09-11,21.475000381469727 +CAT,2002-09-12,21.19499969482422 +CAT,2002-09-13,20.31999969482422 +CAT,2002-09-16,20.34000015258789 +CAT,2002-09-17,19.725000381469727 +CAT,2002-09-18,19.5049991607666 +CAT,2002-09-19,19.0 +CAT,2002-09-20,18.934999465942383 +CAT,2002-09-23,18.829999923706055 +CAT,2002-09-24,18.43000030517578 +CAT,2002-09-25,19.0 +CAT,2002-09-26,19.46500015258789 +CAT,2002-09-27,18.75 +CAT,2002-09-30,18.610000610351562 +CAT,2002-10-01,19.334999084472656 +CAT,2002-10-02,18.889999389648438 +CAT,2002-10-03,18.7450008392334 +CAT,2002-10-04,18.0049991607666 +CAT,2002-10-07,17.94499969482422 +CAT,2002-10-08,18.15999984741211 +CAT,2002-10-09,16.93000030517578 +CAT,2002-10-10,17.53499984741211 +CAT,2002-10-11,18.290000915527344 +CAT,2002-10-14,17.854999542236328 +CAT,2002-10-15,18.989999771118164 +CAT,2002-10-16,19.3799991607666 +CAT,2002-10-17,20.18000030517578 +CAT,2002-10-18,20.4950008392334 +CAT,2002-10-21,21.454999923706055 +CAT,2002-10-22,20.889999389648438 +CAT,2002-10-23,21.399999618530273 +CAT,2002-10-24,20.55500030517578 +CAT,2002-10-25,20.725000381469727 +CAT,2002-10-28,20.235000610351562 +CAT,2002-10-29,20.229999542236328 +CAT,2002-10-30,20.485000610351562 +CAT,2002-10-31,20.424999237060547 +CAT,2002-11-01,21.05500030517578 +CAT,2002-11-04,21.43000030517578 +CAT,2002-11-05,21.540000915527344 +CAT,2002-11-06,21.78499984741211 +CAT,2002-11-07,21.270000457763672 +CAT,2002-11-08,21.579999923706055 +CAT,2002-11-11,20.725000381469727 +CAT,2002-11-12,21.295000076293945 +CAT,2002-11-13,21.524999618530273 +CAT,2002-11-14,22.135000228881836 +CAT,2002-11-15,22.540000915527344 +CAT,2002-11-18,22.309999465942383 +CAT,2002-11-19,22.475000381469727 +CAT,2002-11-20,23.264999389648438 +CAT,2002-11-21,24.010000228881836 +CAT,2002-11-22,24.274999618530273 +CAT,2002-11-25,24.34000015258789 +CAT,2002-11-26,23.545000076293945 +CAT,2002-11-27,24.6299991607666 +CAT,2002-11-29,24.950000762939453 +CAT,2002-12-02,24.610000610351562 +CAT,2002-12-03,23.649999618530273 +CAT,2002-12-04,23.364999771118164 +CAT,2002-12-05,23.165000915527344 +CAT,2002-12-06,23.084999084472656 +CAT,2002-12-09,22.5 +CAT,2002-12-10,22.774999618530273 +CAT,2002-12-11,22.854999542236328 +CAT,2002-12-12,22.559999465942383 +CAT,2002-12-13,22.299999237060547 +CAT,2002-12-16,23.139999389648438 +CAT,2002-12-17,22.915000915527344 +CAT,2002-12-18,22.799999237060547 +CAT,2002-12-19,22.614999771118164 +CAT,2002-12-20,23.25 +CAT,2002-12-23,23.174999237060547 +CAT,2002-12-24,23.200000762939453 +CAT,2002-12-26,23.149999618530273 +CAT,2002-12-27,22.530000686645508 +CAT,2002-12-30,22.735000610351562 +CAT,2002-12-31,22.860000610351562 +CAT,2003-01-02,23.875 +CAT,2003-01-03,23.71500015258789 +CAT,2003-01-06,24.200000762939453 +CAT,2003-01-07,23.924999237060547 +CAT,2003-01-08,23.200000762939453 +CAT,2003-01-09,23.670000076293945 +CAT,2003-01-10,23.709999084472656 +CAT,2003-01-13,23.850000381469727 +CAT,2003-01-14,23.69499969482422 +CAT,2003-01-15,23.59000015258789 +CAT,2003-01-16,23.6299991607666 +CAT,2003-01-17,23.524999618530273 +CAT,2003-01-21,23.03499984741211 +CAT,2003-01-22,22.225000381469727 +CAT,2003-01-23,22.739999771118164 +CAT,2003-01-24,21.959999084472656 +CAT,2003-01-27,21.625 +CAT,2003-01-28,21.915000915527344 +CAT,2003-01-29,22.024999618530273 +CAT,2003-01-30,21.524999618530273 +CAT,2003-01-31,21.989999771118164 +CAT,2003-02-03,22.125 +CAT,2003-02-04,21.8700008392334 +CAT,2003-02-05,21.829999923706055 +CAT,2003-02-06,21.485000610351562 +CAT,2003-02-07,21.315000534057617 +CAT,2003-02-10,21.290000915527344 +CAT,2003-02-11,21.290000915527344 +CAT,2003-02-12,21.020000457763672 +CAT,2003-02-13,21.059999465942383 +CAT,2003-02-14,21.625 +CAT,2003-02-18,22.274999618530273 +CAT,2003-02-19,22.975000381469727 +CAT,2003-02-20,23.149999618530273 +CAT,2003-02-21,23.270000457763672 +CAT,2003-02-24,22.905000686645508 +CAT,2003-02-25,22.90999984741211 +CAT,2003-02-26,22.875 +CAT,2003-02-27,23.360000610351562 +CAT,2003-02-28,23.5 +CAT,2003-03-03,23.540000915527344 +CAT,2003-03-04,22.610000610351562 +CAT,2003-03-05,22.815000534057617 +CAT,2003-03-06,22.299999237060547 +CAT,2003-03-07,22.899999618530273 +CAT,2003-03-10,22.395000457763672 +CAT,2003-03-11,22.25 +CAT,2003-03-12,22.110000610351562 +CAT,2003-03-13,23.46500015258789 +CAT,2003-03-14,23.510000228881836 +CAT,2003-03-17,25.114999771118164 +CAT,2003-03-18,24.899999618530273 +CAT,2003-03-19,24.895000457763672 +CAT,2003-03-20,25.309999465942383 +CAT,2003-03-21,26.274999618530273 +CAT,2003-03-24,25.364999771118164 +CAT,2003-03-25,25.5 +CAT,2003-03-26,25.100000381469727 +CAT,2003-03-27,25.360000610351562 +CAT,2003-03-28,25.1200008392334 +CAT,2003-03-31,24.600000381469727 +CAT,2003-04-01,24.825000762939453 +CAT,2003-04-02,25.854999542236328 +CAT,2003-04-03,25.899999618530273 +CAT,2003-04-04,25.735000610351562 +CAT,2003-04-07,25.850000381469727 +CAT,2003-04-08,26.049999237060547 +CAT,2003-04-09,25.854999542236328 +CAT,2003-04-10,26.415000915527344 +CAT,2003-04-11,26.489999771118164 +CAT,2003-04-14,26.81999969482422 +CAT,2003-04-15,26.350000381469727 +CAT,2003-04-16,25.704999923706055 +CAT,2003-04-17,25.989999771118164 +CAT,2003-04-21,25.920000076293945 +CAT,2003-04-22,26.479999542236328 +CAT,2003-04-23,26.43000030517578 +CAT,2003-04-24,26.375 +CAT,2003-04-25,25.96500015258789 +CAT,2003-04-28,26.389999389648438 +CAT,2003-04-29,26.19499969482422 +CAT,2003-04-30,26.299999237060547 +CAT,2003-05-01,25.924999237060547 +CAT,2003-05-02,26.174999237060547 +CAT,2003-05-05,26.34000015258789 +CAT,2003-05-06,26.950000762939453 +CAT,2003-05-07,26.665000915527344 +CAT,2003-05-08,25.985000610351562 +CAT,2003-05-09,26.575000762939453 +CAT,2003-05-12,27.125 +CAT,2003-05-13,26.584999084472656 +CAT,2003-05-14,26.395000457763672 +CAT,2003-05-15,26.700000762939453 +CAT,2003-05-16,26.485000610351562 +CAT,2003-05-19,25.75 +CAT,2003-05-20,25.625 +CAT,2003-05-21,25.21500015258789 +CAT,2003-05-22,25.610000610351562 +CAT,2003-05-23,25.5 +CAT,2003-05-27,26.2549991607666 +CAT,2003-05-28,26.2549991607666 +CAT,2003-05-29,25.25 +CAT,2003-05-30,26.075000762939453 +CAT,2003-06-02,26.09000015258789 +CAT,2003-06-03,26.475000381469727 +CAT,2003-06-04,26.959999084472656 +CAT,2003-06-05,27.184999465942383 +CAT,2003-06-06,27.30500030517578 +CAT,2003-06-09,27.110000610351562 +CAT,2003-06-10,27.309999465942383 +CAT,2003-06-11,28.329999923706055 +CAT,2003-06-12,28.065000534057617 +CAT,2003-06-13,28.024999618530273 +CAT,2003-06-16,28.94499969482422 +CAT,2003-06-17,28.8799991607666 +CAT,2003-06-18,28.510000228881836 +CAT,2003-06-19,28.25 +CAT,2003-06-20,28.625 +CAT,2003-06-23,28.329999923706055 +CAT,2003-06-24,28.225000381469727 +CAT,2003-06-25,28.075000762939453 +CAT,2003-06-26,28.3799991607666 +CAT,2003-06-27,27.915000915527344 +CAT,2003-06-30,27.829999923706055 +CAT,2003-07-01,27.3700008392334 +CAT,2003-07-02,27.8700008392334 +CAT,2003-07-03,27.78499984741211 +CAT,2003-07-07,28.204999923706055 +CAT,2003-07-08,28.354999542236328 +CAT,2003-07-09,28.21500015258789 +CAT,2003-07-10,28.110000610351562 +CAT,2003-07-11,28.690000534057617 +CAT,2003-07-14,28.940000534057617 +CAT,2003-07-15,29.03499984741211 +CAT,2003-07-16,29.31999969482422 +CAT,2003-07-17,31.770000457763672 +CAT,2003-07-18,32.80500030517578 +CAT,2003-07-21,32.65999984741211 +CAT,2003-07-22,32.099998474121094 +CAT,2003-07-23,32.42499923706055 +CAT,2003-07-24,31.90999984741211 +CAT,2003-07-25,32.650001525878906 +CAT,2003-07-28,32.54999923706055 +CAT,2003-07-29,32.67499923706055 +CAT,2003-07-30,33.224998474121094 +CAT,2003-07-31,33.73500061035156 +CAT,2003-08-01,33.61000061035156 +CAT,2003-08-04,33.54999923706055 +CAT,2003-08-05,33.345001220703125 +CAT,2003-08-06,33.05500030517578 +CAT,2003-08-07,33.58000183105469 +CAT,2003-08-08,34.10499954223633 +CAT,2003-08-11,34.34000015258789 +CAT,2003-08-12,35.150001525878906 +CAT,2003-08-13,35.20000076293945 +CAT,2003-08-14,35.32500076293945 +CAT,2003-08-15,35.47999954223633 +CAT,2003-08-18,36.52000045776367 +CAT,2003-08-19,36.45000076293945 +CAT,2003-08-20,36.130001068115234 +CAT,2003-08-21,36.70500183105469 +CAT,2003-08-22,35.845001220703125 +CAT,2003-08-25,34.83000183105469 +CAT,2003-08-26,34.775001525878906 +CAT,2003-08-27,35.08000183105469 +CAT,2003-08-28,35.32500076293945 +CAT,2003-08-29,35.915000915527344 +CAT,2003-09-02,36.22999954223633 +CAT,2003-09-03,35.974998474121094 +CAT,2003-09-04,35.54499816894531 +CAT,2003-09-05,35.064998626708984 +CAT,2003-09-08,35.255001068115234 +CAT,2003-09-09,34.70000076293945 +CAT,2003-09-10,34.5 +CAT,2003-09-11,34.03499984741211 +CAT,2003-09-12,34.0099983215332 +CAT,2003-09-15,34.5 +CAT,2003-09-16,34.849998474121094 +CAT,2003-09-17,35.1150016784668 +CAT,2003-09-18,35.650001525878906 +CAT,2003-09-19,35.595001220703125 +CAT,2003-09-22,35.23500061035156 +CAT,2003-09-23,35.724998474121094 +CAT,2003-09-24,35.220001220703125 +CAT,2003-09-25,34.45000076293945 +CAT,2003-09-26,34.125 +CAT,2003-09-29,34.595001220703125 +CAT,2003-09-30,34.41999816894531 +CAT,2003-10-01,35.66999816894531 +CAT,2003-10-02,36.349998474121094 +CAT,2003-10-03,36.689998626708984 +CAT,2003-10-06,37.005001068115234 +CAT,2003-10-07,37.209999084472656 +CAT,2003-10-08,37.654998779296875 +CAT,2003-10-09,38.040000915527344 +CAT,2003-10-10,37.875 +CAT,2003-10-13,38.45000076293945 +CAT,2003-10-14,38.435001373291016 +CAT,2003-10-15,39.36000061035156 +CAT,2003-10-16,37.165000915527344 +CAT,2003-10-17,36.790000915527344 +CAT,2003-10-20,37.0 +CAT,2003-10-21,36.380001068115234 +CAT,2003-10-22,35.78499984741211 +CAT,2003-10-23,35.68000030517578 +CAT,2003-10-24,35.525001525878906 +CAT,2003-10-27,35.849998474121094 +CAT,2003-10-28,36.38999938964844 +CAT,2003-10-29,36.72999954223633 +CAT,2003-10-30,36.93000030517578 +CAT,2003-10-31,36.63999938964844 +CAT,2003-11-03,37.025001525878906 +CAT,2003-11-04,37.404998779296875 +CAT,2003-11-05,37.470001220703125 +CAT,2003-11-06,37.26499938964844 +CAT,2003-11-07,36.28499984741211 +CAT,2003-11-10,36.04499816894531 +CAT,2003-11-11,35.974998474121094 +CAT,2003-11-12,36.83000183105469 +CAT,2003-11-13,36.7400016784668 +CAT,2003-11-14,36.30500030517578 +CAT,2003-11-17,36.25 +CAT,2003-11-18,35.64500045776367 +CAT,2003-11-19,36.3849983215332 +CAT,2003-11-20,36.375 +CAT,2003-11-21,36.44499969482422 +CAT,2003-11-24,36.66999816894531 +CAT,2003-11-25,37.52000045776367 +CAT,2003-11-26,37.70000076293945 +CAT,2003-11-28,38.025001525878906 +CAT,2003-12-01,38.39500045776367 +CAT,2003-12-02,37.790000915527344 +CAT,2003-12-03,37.7400016784668 +CAT,2003-12-04,37.470001220703125 +CAT,2003-12-05,38.25 +CAT,2003-12-08,38.38999938964844 +CAT,2003-12-09,38.2400016784668 +CAT,2003-12-10,38.0 +CAT,2003-12-11,38.970001220703125 +CAT,2003-12-12,39.0099983215332 +CAT,2003-12-15,39.2599983215332 +CAT,2003-12-16,40.5099983215332 +CAT,2003-12-17,41.0099983215332 +CAT,2003-12-18,41.85499954223633 +CAT,2003-12-19,42.375 +CAT,2003-12-22,41.88999938964844 +CAT,2003-12-23,41.82500076293945 +CAT,2003-12-24,41.755001068115234 +CAT,2003-12-26,41.85499954223633 +CAT,2003-12-29,42.29999923706055 +CAT,2003-12-30,42.03499984741211 +CAT,2003-12-31,41.5099983215332 +CAT,2004-01-02,41.32500076293945 +CAT,2004-01-05,42.45000076293945 +CAT,2004-01-06,41.70000076293945 +CAT,2004-01-07,41.244998931884766 +CAT,2004-01-08,40.92499923706055 +CAT,2004-01-09,40.224998474121094 +CAT,2004-01-12,41.224998474121094 +CAT,2004-01-13,41.25 +CAT,2004-01-14,41.849998474121094 +CAT,2004-01-15,41.689998626708984 +CAT,2004-01-16,42.06999969482422 +CAT,2004-01-20,41.07500076293945 +CAT,2004-01-21,41.70000076293945 +CAT,2004-01-22,42.0 +CAT,2004-01-23,42.084999084472656 +CAT,2004-01-26,42.505001068115234 +CAT,2004-01-27,41.0 +CAT,2004-01-28,39.810001373291016 +CAT,2004-01-29,38.630001068115234 +CAT,2004-01-30,39.064998626708984 +CAT,2004-02-02,38.744998931884766 +CAT,2004-02-03,38.52000045776367 +CAT,2004-02-04,37.95000076293945 +CAT,2004-02-05,38.15999984741211 +CAT,2004-02-06,39.25 +CAT,2004-02-09,38.834999084472656 +CAT,2004-02-10,38.279998779296875 +CAT,2004-02-11,39.47999954223633 +CAT,2004-02-12,39.345001220703125 +CAT,2004-02-13,38.709999084472656 +CAT,2004-02-17,39.7599983215332 +CAT,2004-02-18,39.45500183105469 +CAT,2004-02-19,39.26499938964844 +CAT,2004-02-20,38.40999984741211 +CAT,2004-02-23,38.61000061035156 +CAT,2004-02-24,38.349998474121094 +CAT,2004-02-25,38.59000015258789 +CAT,2004-02-26,38.974998474121094 +CAT,2004-02-27,37.875 +CAT,2004-03-01,38.41999816894531 +CAT,2004-03-02,38.79499816894531 +CAT,2004-03-03,38.65999984741211 +CAT,2004-03-04,38.45000076293945 +CAT,2004-03-05,38.185001373291016 +CAT,2004-03-08,38.44499969482422 +CAT,2004-03-09,38.20000076293945 +CAT,2004-03-10,36.755001068115234 +CAT,2004-03-11,36.57500076293945 +CAT,2004-03-12,37.46500015258789 +CAT,2004-03-15,36.9900016784668 +CAT,2004-03-16,37.67499923706055 +CAT,2004-03-17,38.61000061035156 +CAT,2004-03-18,38.599998474121094 +CAT,2004-03-19,38.150001525878906 +CAT,2004-03-22,37.75 +CAT,2004-03-23,37.92499923706055 +CAT,2004-03-24,38.165000915527344 +CAT,2004-03-25,38.57500076293945 +CAT,2004-03-26,38.720001220703125 +CAT,2004-03-29,39.7400016784668 +CAT,2004-03-30,40.0 +CAT,2004-03-31,39.53499984741211 +CAT,2004-04-01,39.5 +CAT,2004-04-02,40.599998474121094 +CAT,2004-04-05,41.20500183105469 +CAT,2004-04-06,41.45500183105469 +CAT,2004-04-07,41.04999923706055 +CAT,2004-04-08,40.9900016784668 +CAT,2004-04-12,41.875 +CAT,2004-04-13,41.0099983215332 +CAT,2004-04-14,40.51499938964844 +CAT,2004-04-15,40.400001525878906 +CAT,2004-04-16,40.98500061035156 +CAT,2004-04-19,40.5 +CAT,2004-04-20,39.9900016784668 +CAT,2004-04-21,40.540000915527344 +CAT,2004-04-22,42.04999923706055 +CAT,2004-04-23,40.97999954223633 +CAT,2004-04-26,40.45000076293945 +CAT,2004-04-27,40.900001525878906 +CAT,2004-04-28,39.849998474121094 +CAT,2004-04-29,38.790000915527344 +CAT,2004-04-30,38.8650016784668 +CAT,2004-05-03,39.685001373291016 +CAT,2004-05-04,39.505001068115234 +CAT,2004-05-05,39.400001525878906 +CAT,2004-05-06,38.92499923706055 +CAT,2004-05-07,38.560001373291016 +CAT,2004-05-10,36.439998626708984 +CAT,2004-05-11,36.54999923706055 +CAT,2004-05-12,37.43000030517578 +CAT,2004-05-13,37.33000183105469 +CAT,2004-05-14,37.845001220703125 +CAT,2004-05-17,36.77000045776367 +CAT,2004-05-18,36.875 +CAT,2004-05-19,36.900001525878906 +CAT,2004-05-20,36.130001068115234 +CAT,2004-05-21,36.51499938964844 +CAT,2004-05-24,37.0 +CAT,2004-05-25,37.32500076293945 +CAT,2004-05-26,37.42499923706055 +CAT,2004-05-27,37.584999084472656 +CAT,2004-05-28,37.67499923706055 +CAT,2004-06-01,37.97999954223633 +CAT,2004-06-02,38.209999084472656 +CAT,2004-06-03,37.57500076293945 +CAT,2004-06-04,37.75 +CAT,2004-06-07,38.849998474121094 +CAT,2004-06-08,38.560001373291016 +CAT,2004-06-09,37.70000076293945 +CAT,2004-06-10,37.79999923706055 +CAT,2004-06-14,37.380001068115234 +CAT,2004-06-15,37.69499969482422 +CAT,2004-06-16,37.005001068115234 +CAT,2004-06-17,37.36000061035156 +CAT,2004-06-18,37.209999084472656 +CAT,2004-06-21,37.4900016784668 +CAT,2004-06-22,38.32500076293945 +CAT,2004-06-23,38.94499969482422 +CAT,2004-06-24,39.54999923706055 +CAT,2004-06-25,39.07500076293945 +CAT,2004-06-28,38.7400016784668 +CAT,2004-06-29,39.40999984741211 +CAT,2004-06-30,39.720001220703125 +CAT,2004-07-01,39.09000015258789 +CAT,2004-07-02,38.36000061035156 +CAT,2004-07-06,38.3650016784668 +CAT,2004-07-07,38.75 +CAT,2004-07-08,38.26499938964844 +CAT,2004-07-09,38.540000915527344 +CAT,2004-07-12,39.1150016784668 +CAT,2004-07-13,39.6349983215332 +CAT,2004-07-14,39.38999938964844 +CAT,2004-07-15,39.70000076293945 +CAT,2004-07-16,38.904998779296875 +CAT,2004-07-19,39.095001220703125 +CAT,2004-07-20,39.03499984741211 +CAT,2004-07-21,38.474998474121094 +CAT,2004-07-22,36.76499938964844 +CAT,2004-07-23,36.61000061035156 +CAT,2004-07-26,36.29999923706055 +CAT,2004-07-27,36.084999084472656 +CAT,2004-07-28,36.71500015258789 +CAT,2004-07-29,36.96500015258789 +CAT,2004-07-30,36.744998931884766 +CAT,2004-08-02,36.54999923706055 +CAT,2004-08-03,35.84000015258789 +CAT,2004-08-04,35.849998474121094 +CAT,2004-08-05,34.810001373291016 +CAT,2004-08-06,35.125 +CAT,2004-08-09,35.03499984741211 +CAT,2004-08-10,35.630001068115234 +CAT,2004-08-11,36.029998779296875 +CAT,2004-08-12,35.880001068115234 +CAT,2004-08-13,35.875 +CAT,2004-08-16,36.435001373291016 +CAT,2004-08-17,36.2400016784668 +CAT,2004-08-18,36.25 +CAT,2004-08-19,35.64500045776367 +CAT,2004-08-20,36.119998931884766 +CAT,2004-08-23,36.025001525878906 +CAT,2004-08-24,36.57500076293945 +CAT,2004-08-25,36.935001373291016 +CAT,2004-08-26,36.85499954223633 +CAT,2004-08-27,36.849998474121094 +CAT,2004-08-30,36.125 +CAT,2004-08-31,36.349998474121094 +CAT,2004-09-01,36.310001373291016 +CAT,2004-09-02,36.59000015258789 +CAT,2004-09-03,36.779998779296875 +CAT,2004-09-07,37.720001220703125 +CAT,2004-09-08,37.599998474121094 +CAT,2004-09-09,37.435001373291016 +CAT,2004-09-10,37.54999923706055 +CAT,2004-09-13,37.97999954223633 +CAT,2004-09-14,37.86000061035156 +CAT,2004-09-15,37.32500076293945 +CAT,2004-09-16,37.41999816894531 +CAT,2004-09-17,38.060001373291016 +CAT,2004-09-20,37.939998626708984 +CAT,2004-09-21,38.165000915527344 +CAT,2004-09-22,37.68000030517578 +CAT,2004-09-23,37.25 +CAT,2004-09-24,37.380001068115234 +CAT,2004-09-27,37.209999084472656 +CAT,2004-09-28,38.45000076293945 +CAT,2004-09-29,40.25 +CAT,2004-09-30,40.224998474121094 +CAT,2004-10-01,40.29999923706055 +CAT,2004-10-04,40.625 +CAT,2004-10-05,40.185001373291016 +CAT,2004-10-06,40.5 +CAT,2004-10-07,40.0 +CAT,2004-10-08,39.75 +CAT,2004-10-11,39.70500183105469 +CAT,2004-10-12,39.869998931884766 +CAT,2004-10-13,39.54499816894531 +CAT,2004-10-14,39.75 +CAT,2004-10-15,40.54499816894531 +CAT,2004-10-18,40.564998626708984 +CAT,2004-10-19,40.435001373291016 +CAT,2004-10-20,40.39500045776367 +CAT,2004-10-21,38.51499938964844 +CAT,2004-10-22,38.66999816894531 +CAT,2004-10-25,39.16999816894531 +CAT,2004-10-26,39.70500183105469 +CAT,2004-10-27,40.400001525878906 +CAT,2004-10-28,39.76499938964844 +CAT,2004-10-29,40.27000045776367 +CAT,2004-11-01,40.91999816894531 +CAT,2004-11-02,40.994998931884766 +CAT,2004-11-03,42.125 +CAT,2004-11-04,42.939998626708984 +CAT,2004-11-05,43.584999084472656 +CAT,2004-11-08,43.505001068115234 +CAT,2004-11-09,44.154998779296875 +CAT,2004-11-10,44.369998931884766 +CAT,2004-11-11,44.92499923706055 +CAT,2004-11-12,44.98500061035156 +CAT,2004-11-15,44.845001220703125 +CAT,2004-11-16,44.939998626708984 +CAT,2004-11-17,45.439998626708984 +CAT,2004-11-18,45.720001220703125 +CAT,2004-11-19,45.09000015258789 +CAT,2004-11-22,45.04999923706055 +CAT,2004-11-23,45.44499969482422 +CAT,2004-11-24,46.029998779296875 +CAT,2004-11-26,46.400001525878906 +CAT,2004-11-29,45.58000183105469 +CAT,2004-11-30,45.775001525878906 +CAT,2004-12-01,46.32500076293945 +CAT,2004-12-02,45.8650016784668 +CAT,2004-12-03,45.459999084472656 +CAT,2004-12-06,45.28499984741211 +CAT,2004-12-07,45.40999984741211 +CAT,2004-12-08,45.314998626708984 +CAT,2004-12-09,45.73500061035156 +CAT,2004-12-10,45.810001373291016 +CAT,2004-12-13,46.9900016784668 +CAT,2004-12-14,46.849998474121094 +CAT,2004-12-15,47.439998626708984 +CAT,2004-12-16,47.39500045776367 +CAT,2004-12-17,47.119998931884766 +CAT,2004-12-20,47.17499923706055 +CAT,2004-12-21,48.130001068115234 +CAT,2004-12-22,48.57500076293945 +CAT,2004-12-23,48.654998779296875 +CAT,2004-12-27,48.04999923706055 +CAT,2004-12-28,49.23500061035156 +CAT,2004-12-29,49.23500061035156 +CAT,2004-12-30,48.77000045776367 +CAT,2004-12-31,48.755001068115234 +CAT,2005-01-03,47.53499984741211 +CAT,2005-01-04,47.0099983215332 +CAT,2005-01-05,46.11000061035156 +CAT,2005-01-06,46.790000915527344 +CAT,2005-01-07,46.689998626708984 +CAT,2005-01-10,46.2599983215332 +CAT,2005-01-11,45.619998931884766 +CAT,2005-01-12,46.185001373291016 +CAT,2005-01-13,46.43000030517578 +CAT,2005-01-14,46.845001220703125 +CAT,2005-01-18,46.26499938964844 +CAT,2005-01-19,45.755001068115234 +CAT,2005-01-20,45.040000915527344 +CAT,2005-01-21,44.6150016784668 +CAT,2005-01-24,44.060001373291016 +CAT,2005-01-25,45.25 +CAT,2005-01-26,45.560001373291016 +CAT,2005-01-27,43.2599983215332 +CAT,2005-01-28,43.72999954223633 +CAT,2005-01-31,44.54999923706055 +CAT,2005-02-01,45.060001373291016 +CAT,2005-02-02,45.505001068115234 +CAT,2005-02-03,45.900001525878906 +CAT,2005-02-04,45.95000076293945 +CAT,2005-02-07,45.68000030517578 +CAT,2005-02-08,45.7400016784668 +CAT,2005-02-09,45.31999969482422 +CAT,2005-02-10,46.029998779296875 +CAT,2005-02-11,46.38999938964844 +CAT,2005-02-14,46.11000061035156 +CAT,2005-02-15,45.75 +CAT,2005-02-16,46.27000045776367 +CAT,2005-02-17,45.90999984741211 +CAT,2005-02-18,45.41999816894531 +CAT,2005-02-22,44.72999954223633 +CAT,2005-02-23,45.22999954223633 +CAT,2005-02-24,46.58000183105469 +CAT,2005-02-25,47.40999984741211 +CAT,2005-02-28,47.525001525878906 +CAT,2005-03-01,48.685001373291016 +CAT,2005-03-02,48.584999084472656 +CAT,2005-03-03,48.869998931884766 +CAT,2005-03-04,49.97999954223633 +CAT,2005-03-07,49.45000076293945 +CAT,2005-03-08,49.5 +CAT,2005-03-09,48.404998779296875 +CAT,2005-03-10,49.130001068115234 +CAT,2005-03-11,49.5 +CAT,2005-03-14,48.26499938964844 +CAT,2005-03-15,48.375 +CAT,2005-03-16,48.1349983215332 +CAT,2005-03-17,48.40999984741211 +CAT,2005-03-18,48.20000076293945 +CAT,2005-03-21,48.09000015258789 +CAT,2005-03-22,47.35499954223633 +CAT,2005-03-23,46.81999969482422 +CAT,2005-03-24,46.790000915527344 +CAT,2005-03-28,47.11000061035156 +CAT,2005-03-29,44.900001525878906 +CAT,2005-03-30,45.7400016784668 +CAT,2005-03-31,45.720001220703125 +CAT,2005-04-01,45.07500076293945 +CAT,2005-04-04,45.10499954223633 +CAT,2005-04-05,45.18000030517578 +CAT,2005-04-06,45.69499969482422 +CAT,2005-04-07,45.790000915527344 +CAT,2005-04-08,45.345001220703125 +CAT,2005-04-11,45.084999084472656 +CAT,2005-04-12,45.69499969482422 +CAT,2005-04-13,44.29999923706055 +CAT,2005-04-14,42.70000076293945 +CAT,2005-04-15,41.72999954223633 +CAT,2005-04-18,41.790000915527344 +CAT,2005-04-19,42.474998474121094 +CAT,2005-04-20,44.02000045776367 +CAT,2005-04-21,44.83000183105469 +CAT,2005-04-22,44.904998779296875 +CAT,2005-04-25,45.564998626708984 +CAT,2005-04-26,44.43000030517578 +CAT,2005-04-27,44.025001525878906 +CAT,2005-04-28,43.349998474121094 +CAT,2005-04-29,44.025001525878906 +CAT,2005-05-02,44.20000076293945 +CAT,2005-05-03,43.790000915527344 +CAT,2005-05-04,44.709999084472656 +CAT,2005-05-05,44.92499923706055 +CAT,2005-05-06,45.08000183105469 +CAT,2005-05-09,45.13999938964844 +CAT,2005-05-10,44.82500076293945 +CAT,2005-05-11,45.45000076293945 +CAT,2005-05-12,44.439998626708984 +CAT,2005-05-13,44.5 +CAT,2005-05-16,45.189998626708984 +CAT,2005-05-17,45.97999954223633 +CAT,2005-05-18,46.7599983215332 +CAT,2005-05-19,46.75 +CAT,2005-05-20,46.814998626708984 +CAT,2005-05-23,47.02000045776367 +CAT,2005-05-24,46.915000915527344 +CAT,2005-05-25,46.23500061035156 +CAT,2005-05-26,47.21500015258789 +CAT,2005-05-27,47.154998779296875 +CAT,2005-05-31,47.05500030517578 +CAT,2005-06-01,47.73500061035156 +CAT,2005-06-02,47.59000015258789 +CAT,2005-06-03,46.98500061035156 +CAT,2005-06-06,47.07500076293945 +CAT,2005-06-07,47.26499938964844 +CAT,2005-06-08,48.290000915527344 +CAT,2005-06-09,48.724998474121094 +CAT,2005-06-10,48.5099983215332 +CAT,2005-06-13,48.790000915527344 +CAT,2005-06-14,49.28499984741211 +CAT,2005-06-15,49.290000915527344 +CAT,2005-06-16,49.154998779296875 +CAT,2005-06-17,50.099998474121094 +CAT,2005-06-20,50.400001525878906 +CAT,2005-06-21,51.099998474121094 +CAT,2005-06-22,50.28499984741211 +CAT,2005-06-23,49.23500061035156 +CAT,2005-06-24,48.43000030517578 +CAT,2005-06-27,48.459999084472656 +CAT,2005-06-28,48.900001525878906 +CAT,2005-06-29,48.31999969482422 +CAT,2005-06-30,47.654998779296875 +CAT,2005-07-01,47.96500015258789 +CAT,2005-07-05,48.084999084472656 +CAT,2005-07-06,47.650001525878906 +CAT,2005-07-07,48.67499923706055 +CAT,2005-07-08,49.349998474121094 +CAT,2005-07-11,49.98500061035156 +CAT,2005-07-12,49.47999954223633 +CAT,2005-07-13,49.91999816894531 +CAT,2005-07-14,51.0 +CAT,2005-07-15,50.66999816894531 +CAT,2005-07-18,50.81999969482422 +CAT,2005-07-19,53.400001525878906 +CAT,2005-07-20,53.20000076293945 +CAT,2005-07-21,52.29999923706055 +CAT,2005-07-22,52.40999984741211 +CAT,2005-07-25,51.849998474121094 +CAT,2005-07-26,51.81999969482422 +CAT,2005-07-27,52.790000915527344 +CAT,2005-07-28,54.45000076293945 +CAT,2005-07-29,53.90999984741211 +CAT,2005-08-01,54.02000045776367 +CAT,2005-08-02,54.459999084472656 +CAT,2005-08-03,54.38999938964844 +CAT,2005-08-04,54.02000045776367 +CAT,2005-08-05,53.61000061035156 +CAT,2005-08-08,53.68000030517578 +CAT,2005-08-09,54.34000015258789 +CAT,2005-08-10,55.0 +CAT,2005-08-11,55.5 +CAT,2005-08-12,54.79999923706055 +CAT,2005-08-15,55.2599983215332 +CAT,2005-08-16,53.689998626708984 +CAT,2005-08-17,53.459999084472656 +CAT,2005-08-18,53.150001525878906 +CAT,2005-08-19,54.81999969482422 +CAT,2005-08-22,54.810001373291016 +CAT,2005-08-23,54.689998626708984 +CAT,2005-08-24,53.209999084472656 +CAT,2005-08-25,53.400001525878906 +CAT,2005-08-26,53.4900016784668 +CAT,2005-08-29,53.70000076293945 +CAT,2005-08-30,53.779998779296875 +CAT,2005-08-31,55.4900016784668 +CAT,2005-09-01,56.939998626708984 +CAT,2005-09-02,58.25 +CAT,2005-09-06,58.5099983215332 +CAT,2005-09-07,59.06999969482422 +CAT,2005-09-08,58.33000183105469 +CAT,2005-09-09,58.86000061035156 +CAT,2005-09-12,59.290000915527344 +CAT,2005-09-13,59.400001525878906 +CAT,2005-09-14,58.29999923706055 +CAT,2005-09-15,57.7400016784668 +CAT,2005-09-16,57.720001220703125 +CAT,2005-09-19,56.970001220703125 +CAT,2005-09-20,56.810001373291016 +CAT,2005-09-21,57.11000061035156 +CAT,2005-09-22,58.0 +CAT,2005-09-23,58.91999816894531 +CAT,2005-09-26,58.34000015258789 +CAT,2005-09-27,58.720001220703125 +CAT,2005-09-28,57.54999923706055 +CAT,2005-09-29,57.9900016784668 +CAT,2005-09-30,58.75 +CAT,2005-10-03,59.0099983215332 +CAT,2005-10-04,57.779998779296875 +CAT,2005-10-05,56.220001220703125 +CAT,2005-10-06,55.189998626708984 +CAT,2005-10-07,56.619998931884766 +CAT,2005-10-10,55.56999969482422 +CAT,2005-10-11,55.560001373291016 +CAT,2005-10-12,54.7599983215332 +CAT,2005-10-13,54.0 +CAT,2005-10-14,54.7400016784668 +CAT,2005-10-17,55.029998779296875 +CAT,2005-10-18,53.959999084472656 +CAT,2005-10-19,55.43000030517578 +CAT,2005-10-20,54.029998779296875 +CAT,2005-10-21,48.91999816894531 +CAT,2005-10-24,50.310001373291016 +CAT,2005-10-25,50.290000915527344 +CAT,2005-10-26,50.54999923706055 +CAT,2005-10-27,49.900001525878906 +CAT,2005-10-28,51.06999969482422 +CAT,2005-10-31,52.59000015258789 +CAT,2005-11-01,52.720001220703125 +CAT,2005-11-02,53.689998626708984 +CAT,2005-11-03,53.47999954223633 +CAT,2005-11-04,53.54999923706055 +CAT,2005-11-07,54.25 +CAT,2005-11-08,54.25 +CAT,2005-11-09,54.099998474121094 +CAT,2005-11-10,54.689998626708984 +CAT,2005-11-11,54.869998931884766 +CAT,2005-11-14,55.43000030517578 +CAT,2005-11-15,55.900001525878906 +CAT,2005-11-16,56.72999954223633 +CAT,2005-11-17,57.470001220703125 +CAT,2005-11-18,57.279998779296875 +CAT,2005-11-21,57.709999084472656 +CAT,2005-11-22,58.7599983215332 +CAT,2005-11-23,58.0099983215332 +CAT,2005-11-25,57.95000076293945 +CAT,2005-11-28,57.45000076293945 +CAT,2005-11-29,57.099998474121094 +CAT,2005-11-30,57.779998779296875 +CAT,2005-12-01,59.0 +CAT,2005-12-02,58.810001373291016 +CAT,2005-12-05,58.33000183105469 +CAT,2005-12-06,58.79999923706055 +CAT,2005-12-07,57.779998779296875 +CAT,2005-12-08,57.34000015258789 +CAT,2005-12-09,58.09000015258789 +CAT,2005-12-12,58.029998779296875 +CAT,2005-12-13,58.970001220703125 +CAT,2005-12-14,58.75 +CAT,2005-12-15,58.709999084472656 +CAT,2005-12-16,59.63999938964844 +CAT,2005-12-19,56.83000183105469 +CAT,2005-12-20,56.7400016784668 +CAT,2005-12-21,57.08000183105469 +CAT,2005-12-22,58.45000076293945 +CAT,2005-12-23,58.5099983215332 +CAT,2005-12-27,57.88999938964844 +CAT,2005-12-28,57.84000015258789 +CAT,2005-12-29,58.13999938964844 +CAT,2005-12-30,57.77000045776367 +CAT,2006-01-03,57.79999923706055 +CAT,2006-01-04,59.27000045776367 +CAT,2006-01-05,59.27000045776367 +CAT,2006-01-06,60.45000076293945 +CAT,2006-01-09,61.54999923706055 +CAT,2006-01-10,61.29999923706055 +CAT,2006-01-11,61.33000183105469 +CAT,2006-01-12,62.209999084472656 +CAT,2006-01-13,62.33000183105469 +CAT,2006-01-17,62.959999084472656 +CAT,2006-01-18,61.869998931884766 +CAT,2006-01-19,62.5099983215332 +CAT,2006-01-20,60.779998779296875 +CAT,2006-01-23,61.040000915527344 +CAT,2006-01-24,61.349998474121094 +CAT,2006-01-25,62.06999969482422 +CAT,2006-01-26,65.16999816894531 +CAT,2006-01-27,67.52999877929688 +CAT,2006-01-30,67.01000213623047 +CAT,2006-01-31,67.9000015258789 +CAT,2006-02-01,69.23999786376953 +CAT,2006-02-02,68.38999938964844 +CAT,2006-02-03,68.12999725341797 +CAT,2006-02-06,68.69999694824219 +CAT,2006-02-07,67.16000366210938 +CAT,2006-02-08,68.80999755859375 +CAT,2006-02-09,68.44999694824219 +CAT,2006-02-10,68.75 +CAT,2006-02-13,68.62000274658203 +CAT,2006-02-14,70.22000122070312 +CAT,2006-02-15,71.5999984741211 +CAT,2006-02-16,71.95999908447266 +CAT,2006-02-17,72.05000305175781 +CAT,2006-02-21,72.58999633789062 +CAT,2006-02-22,73.05999755859375 +CAT,2006-02-23,72.3499984741211 +CAT,2006-02-24,72.69999694824219 +CAT,2006-02-27,73.5 +CAT,2006-02-28,73.08000183105469 +CAT,2006-03-01,74.38999938964844 +CAT,2006-03-02,74.33999633789062 +CAT,2006-03-03,74.61000061035156 +CAT,2006-03-06,73.22000122070312 +CAT,2006-03-07,73.04000091552734 +CAT,2006-03-08,72.4000015258789 +CAT,2006-03-09,71.4000015258789 +CAT,2006-03-10,70.94999694824219 +CAT,2006-03-13,71.0 +CAT,2006-03-14,71.94000244140625 +CAT,2006-03-15,74.29000091552734 +CAT,2006-03-16,74.9000015258789 +CAT,2006-03-17,76.2300033569336 +CAT,2006-03-20,75.8499984741211 +CAT,2006-03-21,74.30999755859375 +CAT,2006-03-22,76.20999908447266 +CAT,2006-03-23,76.26000213623047 +CAT,2006-03-24,75.5 +CAT,2006-03-27,75.37999725341797 +CAT,2006-03-28,74.87000274658203 +CAT,2006-03-29,73.66999816894531 +CAT,2006-03-30,72.4000015258789 +CAT,2006-03-31,71.80999755859375 +CAT,2006-04-03,73.5 +CAT,2006-04-04,75.30000305175781 +CAT,2006-04-05,75.80000305175781 +CAT,2006-04-06,75.6500015258789 +CAT,2006-04-07,74.91999816894531 +CAT,2006-04-10,75.44999694824219 +CAT,2006-04-11,76.66000366210938 +CAT,2006-04-12,77.83999633789062 +CAT,2006-04-13,76.94000244140625 +CAT,2006-04-17,76.44999694824219 +CAT,2006-04-18,78.91000366210938 +CAT,2006-04-19,78.97000122070312 +CAT,2006-04-20,77.97000122070312 +CAT,2006-04-21,77.87000274658203 +CAT,2006-04-24,77.37999725341797 +CAT,2006-04-25,74.93000030517578 +CAT,2006-04-26,75.94999694824219 +CAT,2006-04-27,75.05999755859375 +CAT,2006-04-28,75.73999786376953 +CAT,2006-05-01,75.62999725341797 +CAT,2006-05-02,77.4800033569336 +CAT,2006-05-03,78.0999984741211 +CAT,2006-05-04,78.80999755859375 +CAT,2006-05-05,79.9800033569336 +CAT,2006-05-08,79.9000015258789 +CAT,2006-05-09,81.13999938964844 +CAT,2006-05-10,80.97000122070312 +CAT,2006-05-11,79.62000274658203 +CAT,2006-05-12,77.80999755859375 +CAT,2006-05-15,77.47000122070312 +CAT,2006-05-16,77.33999633789062 +CAT,2006-05-17,75.91000366210938 +CAT,2006-05-18,74.62000274658203 +CAT,2006-05-19,72.77999877929688 +CAT,2006-05-22,72.87000274658203 +CAT,2006-05-23,73.72000122070312 +CAT,2006-05-24,73.58999633789062 +CAT,2006-05-25,73.95999908447266 +CAT,2006-05-26,74.41999816894531 +CAT,2006-05-30,72.16000366210938 +CAT,2006-05-31,72.94999694824219 +CAT,2006-06-01,73.29000091552734 +CAT,2006-06-02,72.80999755859375 +CAT,2006-06-05,69.33000183105469 +CAT,2006-06-06,68.4800033569336 +CAT,2006-06-07,66.73999786376953 +CAT,2006-06-08,66.88999938964844 +CAT,2006-06-09,67.5199966430664 +CAT,2006-06-12,66.31999969482422 +CAT,2006-06-13,66.33000183105469 +CAT,2006-06-14,67.4800033569336 +CAT,2006-06-15,70.8499984741211 +CAT,2006-06-16,70.55000305175781 +CAT,2006-06-19,69.94999694824219 +CAT,2006-06-20,70.98999786376953 +CAT,2006-06-21,72.47000122070312 +CAT,2006-06-22,72.27999877929688 +CAT,2006-06-23,72.13999938964844 +CAT,2006-06-26,72.4800033569336 +CAT,2006-06-27,71.6500015258789 +CAT,2006-06-28,72.70999908447266 +CAT,2006-06-29,74.4000015258789 +CAT,2006-06-30,74.4800033569336 +CAT,2006-07-03,74.7699966430664 +CAT,2006-07-05,73.12999725341797 +CAT,2006-07-06,73.6500015258789 +CAT,2006-07-07,72.58000183105469 +CAT,2006-07-10,73.2699966430664 +CAT,2006-07-11,73.4000015258789 +CAT,2006-07-12,71.30999755859375 +CAT,2006-07-13,69.69999694824219 +CAT,2006-07-14,69.19000244140625 +CAT,2006-07-17,69.19000244140625 +CAT,2006-07-18,69.47000122070312 +CAT,2006-07-19,71.12000274658203 +CAT,2006-07-20,69.08000183105469 +CAT,2006-07-21,68.3499984741211 +CAT,2006-07-24,70.5199966430664 +CAT,2006-07-25,70.66000366210938 +CAT,2006-07-26,70.12999725341797 +CAT,2006-07-27,70.72000122070312 +CAT,2006-07-28,71.20999908447266 +CAT,2006-07-31,70.87000274658203 +CAT,2006-08-01,69.70999908447266 +CAT,2006-08-02,70.75 +CAT,2006-08-03,72.7300033569336 +CAT,2006-08-04,73.0999984741211 +CAT,2006-08-07,73.18000030517578 +CAT,2006-08-08,71.5999984741211 +CAT,2006-08-09,68.5199966430664 +CAT,2006-08-10,68.31999969482422 +CAT,2006-08-11,67.02999877929688 +CAT,2006-08-14,65.95999908447266 +CAT,2006-08-15,67.41000366210938 +CAT,2006-08-16,69.11000061035156 +CAT,2006-08-17,69.36000061035156 +CAT,2006-08-18,68.30999755859375 +CAT,2006-08-21,68.25 +CAT,2006-08-22,68.5 +CAT,2006-08-23,67.20999908447266 +CAT,2006-08-24,65.5 +CAT,2006-08-25,65.98999786376953 +CAT,2006-08-28,66.06999969482422 +CAT,2006-08-29,65.44999694824219 +CAT,2006-08-30,65.05999755859375 +CAT,2006-08-31,66.3499984741211 +CAT,2006-09-01,67.2699966430664 +CAT,2006-09-05,69.68000030517578 +CAT,2006-09-06,69.12999725341797 +CAT,2006-09-07,67.76000213623047 +CAT,2006-09-08,67.31999969482422 +CAT,2006-09-11,65.51000213623047 +CAT,2006-09-12,65.1500015258789 +CAT,2006-09-13,66.33000183105469 +CAT,2006-09-14,65.51000213623047 +CAT,2006-09-15,65.43000030517578 +CAT,2006-09-18,66.98999786376953 +CAT,2006-09-19,66.55999755859375 +CAT,2006-09-20,65.87999725341797 +CAT,2006-09-21,64.54000091552734 +CAT,2006-09-22,62.77000045776367 +CAT,2006-09-25,64.33000183105469 +CAT,2006-09-26,65.9000015258789 +CAT,2006-09-27,65.68000030517578 +CAT,2006-09-28,66.58999633789062 +CAT,2006-09-29,65.80000305175781 +CAT,2006-10-02,65.36000061035156 +CAT,2006-10-03,65.11000061035156 +CAT,2006-10-04,65.54000091552734 +CAT,2006-10-05,68.23999786376953 +CAT,2006-10-06,68.05000305175781 +CAT,2006-10-09,68.9000015258789 +CAT,2006-10-10,69.05999755859375 +CAT,2006-10-11,68.31999969482422 +CAT,2006-10-12,69.25 +CAT,2006-10-13,69.08000183105469 +CAT,2006-10-16,69.93000030517578 +CAT,2006-10-17,69.9000015258789 +CAT,2006-10-18,69.08000183105469 +CAT,2006-10-19,69.0199966430664 +CAT,2006-10-20,59.0 +CAT,2006-10-23,60.41999816894531 +CAT,2006-10-24,60.93000030517578 +CAT,2006-10-25,61.90999984741211 +CAT,2006-10-26,62.349998474121094 +CAT,2006-10-27,61.27000045776367 +CAT,2006-10-30,60.7599983215332 +CAT,2006-10-31,60.709999084472656 +CAT,2006-11-01,60.5 +CAT,2006-11-02,60.560001373291016 +CAT,2006-11-03,60.43000030517578 +CAT,2006-11-06,59.849998474121094 +CAT,2006-11-07,59.91999816894531 +CAT,2006-11-08,60.099998474121094 +CAT,2006-11-09,59.20000076293945 +CAT,2006-11-10,59.599998474121094 +CAT,2006-11-13,59.52000045776367 +CAT,2006-11-14,60.36000061035156 +CAT,2006-11-15,61.45000076293945 +CAT,2006-11-16,61.369998931884766 +CAT,2006-11-17,60.939998626708984 +CAT,2006-11-20,60.90999984741211 +CAT,2006-11-21,62.189998626708984 +CAT,2006-11-22,62.790000915527344 +CAT,2006-11-24,62.869998931884766 +CAT,2006-11-27,61.970001220703125 +CAT,2006-11-28,61.599998474121094 +CAT,2006-11-29,62.060001373291016 +CAT,2006-11-30,62.029998779296875 +CAT,2006-12-01,61.189998626708984 +CAT,2006-12-04,61.4900016784668 +CAT,2006-12-05,62.150001525878906 +CAT,2006-12-06,63.04999923706055 +CAT,2006-12-07,63.0 +CAT,2006-12-08,63.400001525878906 +CAT,2006-12-11,63.06999969482422 +CAT,2006-12-12,62.279998779296875 +CAT,2006-12-13,61.4900016784668 +CAT,2006-12-14,62.119998931884766 +CAT,2006-12-15,61.81999969482422 +CAT,2006-12-18,61.91999816894531 +CAT,2006-12-19,61.52000045776367 +CAT,2006-12-20,61.369998931884766 +CAT,2006-12-21,60.810001373291016 +CAT,2006-12-22,60.59000015258789 +CAT,2006-12-26,60.900001525878906 +CAT,2006-12-27,61.470001220703125 +CAT,2006-12-28,61.310001373291016 +CAT,2006-12-29,61.33000183105469 +CAT,2007-01-03,61.15999984741211 +CAT,2007-01-04,61.0 +CAT,2007-01-05,60.220001220703125 +CAT,2007-01-08,60.290000915527344 +CAT,2007-01-09,60.619998931884766 +CAT,2007-01-10,60.31999969482422 +CAT,2007-01-11,60.0 +CAT,2007-01-12,59.7400016784668 +CAT,2007-01-16,59.2400016784668 +CAT,2007-01-17,59.90999984741211 +CAT,2007-01-18,59.900001525878906 +CAT,2007-01-19,59.369998931884766 +CAT,2007-01-22,58.16999816894531 +CAT,2007-01-23,59.560001373291016 +CAT,2007-01-24,59.72999954223633 +CAT,2007-01-25,59.630001068115234 +CAT,2007-01-26,61.09000015258789 +CAT,2007-01-29,61.70000076293945 +CAT,2007-01-30,62.880001068115234 +CAT,2007-01-31,64.06999969482422 +CAT,2007-02-01,64.98999786376953 +CAT,2007-02-02,65.25 +CAT,2007-02-05,64.48999786376953 +CAT,2007-02-06,64.41999816894531 +CAT,2007-02-07,65.63999938964844 +CAT,2007-02-08,65.62999725341797 +CAT,2007-02-09,64.80000305175781 +CAT,2007-02-12,64.5999984741211 +CAT,2007-02-13,64.7300033569336 +CAT,2007-02-14,66.16000366210938 +CAT,2007-02-15,67.62000274658203 +CAT,2007-02-16,67.66999816894531 +CAT,2007-02-20,67.93000030517578 +CAT,2007-02-21,68.20999908447266 +CAT,2007-02-22,67.77999877929688 +CAT,2007-02-23,67.26000213623047 +CAT,2007-02-26,67.26000213623047 +CAT,2007-02-27,64.83000183105469 +CAT,2007-02-28,64.43000030517578 +CAT,2007-03-01,63.900001525878906 +CAT,2007-03-02,63.040000915527344 +CAT,2007-03-05,63.16999816894531 +CAT,2007-03-06,63.619998931884766 +CAT,2007-03-07,64.2300033569336 +CAT,2007-03-08,64.30000305175781 +CAT,2007-03-09,64.4000015258789 +CAT,2007-03-12,64.56999969482422 +CAT,2007-03-13,63.34000015258789 +CAT,2007-03-14,63.63999938964844 +CAT,2007-03-15,63.459999084472656 +CAT,2007-03-16,63.15999984741211 +CAT,2007-03-19,64.16999816894531 +CAT,2007-03-20,64.86000061035156 +CAT,2007-03-21,66.20999908447266 +CAT,2007-03-22,66.54000091552734 +CAT,2007-03-23,66.87999725341797 +CAT,2007-03-26,66.83999633789062 +CAT,2007-03-27,66.87999725341797 +CAT,2007-03-28,66.23999786376953 +CAT,2007-03-29,66.19000244140625 +CAT,2007-03-30,67.02999877929688 +CAT,2007-04-02,66.75 +CAT,2007-04-03,67.23999786376953 +CAT,2007-04-04,67.4800033569336 +CAT,2007-04-05,67.62999725341797 +CAT,2007-04-09,67.33999633789062 +CAT,2007-04-10,66.94999694824219 +CAT,2007-04-11,66.3499984741211 +CAT,2007-04-12,66.63999938964844 +CAT,2007-04-13,66.79000091552734 +CAT,2007-04-16,66.9000015258789 +CAT,2007-04-17,67.66000366210938 +CAT,2007-04-18,69.37000274658203 +CAT,2007-04-19,68.62000274658203 +CAT,2007-04-20,71.81999969482422 +CAT,2007-04-23,71.8499984741211 +CAT,2007-04-24,72.80999755859375 +CAT,2007-04-25,73.2300033569336 +CAT,2007-04-26,73.0 +CAT,2007-04-27,73.76000213623047 +CAT,2007-04-30,72.62000274658203 +CAT,2007-05-01,73.23999786376953 +CAT,2007-05-02,73.4000015258789 +CAT,2007-05-03,73.36000061035156 +CAT,2007-05-04,73.0999984741211 +CAT,2007-05-07,72.66999816894531 +CAT,2007-05-08,73.43000030517578 +CAT,2007-05-09,74.75 +CAT,2007-05-10,73.80999755859375 +CAT,2007-05-11,74.87999725341797 +CAT,2007-05-14,76.30000305175781 +CAT,2007-05-15,76.01000213623047 +CAT,2007-05-16,75.94999694824219 +CAT,2007-05-17,74.83999633789062 +CAT,2007-05-18,74.7699966430664 +CAT,2007-05-21,74.8499984741211 +CAT,2007-05-22,75.51000213623047 +CAT,2007-05-23,76.02999877929688 +CAT,2007-05-24,75.43000030517578 +CAT,2007-05-25,75.70999908447266 +CAT,2007-05-29,75.75 +CAT,2007-05-30,78.4800033569336 +CAT,2007-05-31,78.58000183105469 +CAT,2007-06-01,78.13999938964844 +CAT,2007-06-04,78.29000091552734 +CAT,2007-06-05,78.6500015258789 +CAT,2007-06-06,78.68000030517578 +CAT,2007-06-07,77.30999755859375 +CAT,2007-06-08,78.5199966430664 +CAT,2007-06-11,78.75 +CAT,2007-06-12,78.08000183105469 +CAT,2007-06-13,79.93000030517578 +CAT,2007-06-14,80.7300033569336 +CAT,2007-06-15,81.11000061035156 +CAT,2007-06-18,81.8499984741211 +CAT,2007-06-19,82.48999786376953 +CAT,2007-06-20,81.37999725341797 +CAT,2007-06-21,81.47000122070312 +CAT,2007-06-22,80.9000015258789 +CAT,2007-06-25,80.69999694824219 +CAT,2007-06-26,80.29000091552734 +CAT,2007-06-27,79.51000213623047 +CAT,2007-06-28,79.08999633789062 +CAT,2007-06-29,78.30000305175781 +CAT,2007-07-02,80.44999694824219 +CAT,2007-07-03,77.98999786376953 +CAT,2007-07-05,77.48999786376953 +CAT,2007-07-06,78.80999755859375 +CAT,2007-07-09,79.83000183105469 +CAT,2007-07-10,81.22000122070312 +CAT,2007-07-11,82.16999816894531 +CAT,2007-07-12,84.08999633789062 +CAT,2007-07-13,85.12999725341797 +CAT,2007-07-16,85.9000015258789 +CAT,2007-07-17,86.47000122070312 +CAT,2007-07-18,86.2300033569336 +CAT,2007-07-19,86.9800033569336 +CAT,2007-07-20,83.19999694824219 +CAT,2007-07-23,82.0 +CAT,2007-07-24,81.66000366210938 +CAT,2007-07-25,80.5 +CAT,2007-07-26,78.29000091552734 +CAT,2007-07-27,76.0199966430664 +CAT,2007-07-30,77.04000091552734 +CAT,2007-07-31,78.80000305175781 +CAT,2007-08-01,80.12999725341797 +CAT,2007-08-02,80.66999816894531 +CAT,2007-08-03,78.95999908447266 +CAT,2007-08-06,81.0 +CAT,2007-08-07,80.44000244140625 +CAT,2007-08-08,80.9000015258789 +CAT,2007-08-09,78.4800033569336 +CAT,2007-08-10,77.55000305175781 +CAT,2007-08-13,77.9000015258789 +CAT,2007-08-14,76.7699966430664 +CAT,2007-08-15,74.94999694824219 +CAT,2007-08-16,73.0 +CAT,2007-08-17,72.63999938964844 +CAT,2007-08-20,74.05000305175781 +CAT,2007-08-21,74.27999877929688 +CAT,2007-08-22,75.30000305175781 +CAT,2007-08-23,75.16999816894531 +CAT,2007-08-24,76.31999969482422 +CAT,2007-08-27,76.0 +CAT,2007-08-28,74.16000366210938 +CAT,2007-08-29,75.04000091552734 +CAT,2007-08-30,74.66000366210938 +CAT,2007-08-31,75.7699966430664 +CAT,2007-09-04,76.8499984741211 +CAT,2007-09-05,75.54000091552734 +CAT,2007-09-06,75.75 +CAT,2007-09-07,73.44000244140625 +CAT,2007-09-10,73.73999786376953 +CAT,2007-09-11,73.88999938964844 +CAT,2007-09-12,72.7699966430664 +CAT,2007-09-13,72.98999786376953 +CAT,2007-09-14,73.16000366210938 +CAT,2007-09-17,73.69000244140625 +CAT,2007-09-18,77.45999908447266 +CAT,2007-09-19,77.91000366210938 +CAT,2007-09-20,77.37000274658203 +CAT,2007-09-21,78.16000366210938 +CAT,2007-09-24,77.72000122070312 +CAT,2007-09-25,76.37000274658203 +CAT,2007-09-26,76.66000366210938 +CAT,2007-09-27,77.47000122070312 +CAT,2007-09-28,78.43000030517578 +CAT,2007-10-01,79.55999755859375 +CAT,2007-10-02,79.63999938964844 +CAT,2007-10-03,78.55999755859375 +CAT,2007-10-04,78.63999938964844 +CAT,2007-10-05,80.33000183105469 +CAT,2007-10-08,81.33999633789062 +CAT,2007-10-09,82.51000213623047 +CAT,2007-10-10,81.16000366210938 +CAT,2007-10-11,79.44000244140625 +CAT,2007-10-12,80.30000305175781 +CAT,2007-10-15,78.83999633789062 +CAT,2007-10-16,77.75 +CAT,2007-10-17,77.12999725341797 +CAT,2007-10-18,77.66000366210938 +CAT,2007-10-19,73.56999969482422 +CAT,2007-10-22,73.5 +CAT,2007-10-23,74.41999816894531 +CAT,2007-10-24,75.79000091552734 +CAT,2007-10-25,74.66999816894531 +CAT,2007-10-26,75.04000091552734 +CAT,2007-10-29,73.9000015258789 +CAT,2007-10-30,73.45999908447266 +CAT,2007-10-31,74.61000061035156 +CAT,2007-11-01,73.30999755859375 +CAT,2007-11-02,74.76000213623047 +CAT,2007-11-05,73.5 +CAT,2007-11-06,74.91999816894531 +CAT,2007-11-07,73.5999984741211 +CAT,2007-11-08,72.43000030517578 +CAT,2007-11-09,70.41000366210938 +CAT,2007-11-12,69.5999984741211 +CAT,2007-11-13,71.06999969482422 +CAT,2007-11-14,70.02999877929688 +CAT,2007-11-15,69.7300033569336 +CAT,2007-11-16,69.44000244140625 +CAT,2007-11-19,68.19999694824219 +CAT,2007-11-20,68.27999877929688 +CAT,2007-11-21,67.94000244140625 +CAT,2007-11-23,68.62999725341797 +CAT,2007-11-26,67.83000183105469 +CAT,2007-11-27,68.81999969482422 +CAT,2007-11-28,71.19000244140625 +CAT,2007-11-29,71.72000122070312 +CAT,2007-11-30,71.9000015258789 +CAT,2007-12-03,72.05999755859375 +CAT,2007-12-04,72.01000213623047 +CAT,2007-12-05,72.70999908447266 +CAT,2007-12-06,74.3499984741211 +CAT,2007-12-07,74.19999694824219 +CAT,2007-12-10,76.58000183105469 +CAT,2007-12-11,73.72000122070312 +CAT,2007-12-12,73.81999969482422 +CAT,2007-12-13,74.22000122070312 +CAT,2007-12-14,73.38999938964844 +CAT,2007-12-17,71.16000366210938 +CAT,2007-12-18,71.05000305175781 +CAT,2007-12-19,70.83999633789062 +CAT,2007-12-20,71.51000213623047 +CAT,2007-12-21,72.7300033569336 +CAT,2007-12-24,72.69999694824219 +CAT,2007-12-26,73.69000244140625 +CAT,2007-12-27,72.7300033569336 +CAT,2007-12-28,73.16000366210938 +CAT,2007-12-31,72.55999755859375 +CAT,2008-01-02,70.62999725341797 +CAT,2008-01-03,70.37999725341797 +CAT,2008-01-04,68.52999877929688 +CAT,2008-01-07,68.7300033569336 +CAT,2008-01-08,67.1500015258789 +CAT,2008-01-09,67.2300033569336 +CAT,2008-01-10,67.41000366210938 +CAT,2008-01-11,66.01000213623047 +CAT,2008-01-14,67.2699966430664 +CAT,2008-01-15,65.4000015258789 +CAT,2008-01-16,64.2699966430664 +CAT,2008-01-17,62.470001220703125 +CAT,2008-01-18,62.810001373291016 +CAT,2008-01-22,63.81999969482422 +CAT,2008-01-23,65.08000183105469 +CAT,2008-01-24,65.25 +CAT,2008-01-25,65.93000030517578 +CAT,2008-01-28,68.20999908447266 +CAT,2008-01-29,68.98999786376953 +CAT,2008-01-30,68.44000244140625 +CAT,2008-01-31,70.98999786376953 +CAT,2008-02-01,71.76000213623047 +CAT,2008-02-04,70.94999694824219 +CAT,2008-02-05,67.5199966430664 +CAT,2008-02-06,67.9800033569336 +CAT,2008-02-07,68.31999969482422 +CAT,2008-02-08,68.01000213623047 +CAT,2008-02-11,69.41999816894531 +CAT,2008-02-12,70.0 +CAT,2008-02-13,71.6500015258789 +CAT,2008-02-14,70.44000244140625 +CAT,2008-02-15,69.94999694824219 +CAT,2008-02-19,70.4000015258789 +CAT,2008-02-20,71.25 +CAT,2008-02-21,70.79000091552734 +CAT,2008-02-22,71.18000030517578 +CAT,2008-02-25,72.25 +CAT,2008-02-26,73.30000305175781 +CAT,2008-02-27,74.22000122070312 +CAT,2008-02-28,74.38999938964844 +CAT,2008-02-29,72.33000183105469 +CAT,2008-03-03,73.19999694824219 +CAT,2008-03-04,71.73999786376953 +CAT,2008-03-05,71.8499984741211 +CAT,2008-03-06,70.75 +CAT,2008-03-07,69.83999633789062 +CAT,2008-03-10,68.72000122070312 +CAT,2008-03-11,72.61000061035156 +CAT,2008-03-12,75.25 +CAT,2008-03-13,75.66999816894531 +CAT,2008-03-14,74.79000091552734 +CAT,2008-03-17,74.45999908447266 +CAT,2008-03-18,76.87000274658203 +CAT,2008-03-19,73.7300033569336 +CAT,2008-03-20,73.81999969482422 +CAT,2008-03-24,76.02999877929688 +CAT,2008-03-25,76.63999938964844 +CAT,2008-03-26,77.36000061035156 +CAT,2008-03-27,77.02999877929688 +CAT,2008-03-28,77.08999633789062 +CAT,2008-03-31,78.29000091552734 +CAT,2008-04-01,79.9800033569336 +CAT,2008-04-02,78.51000213623047 +CAT,2008-04-03,77.06999969482422 +CAT,2008-04-04,77.83000183105469 +CAT,2008-04-07,77.25 +CAT,2008-04-08,77.58999633789062 +CAT,2008-04-09,76.16000366210938 +CAT,2008-04-10,75.70999908447266 +CAT,2008-04-11,74.80000305175781 +CAT,2008-04-14,75.54000091552734 +CAT,2008-04-15,75.94999694824219 +CAT,2008-04-16,79.0199966430664 +CAT,2008-04-17,78.58999633789062 +CAT,2008-04-18,85.27999877929688 +CAT,2008-04-21,83.33000183105469 +CAT,2008-04-22,82.01000213623047 +CAT,2008-04-23,81.69000244140625 +CAT,2008-04-24,81.81999969482422 +CAT,2008-04-25,82.25 +CAT,2008-04-28,83.02999877929688 +CAT,2008-04-29,81.51000213623047 +CAT,2008-04-30,81.87999725341797 +CAT,2008-05-01,82.3499984741211 +CAT,2008-05-02,82.80000305175781 +CAT,2008-05-05,82.75 +CAT,2008-05-06,83.2300033569336 +CAT,2008-05-07,81.62999725341797 +CAT,2008-05-08,82.41999816894531 +CAT,2008-05-09,81.76000213623047 +CAT,2008-05-12,83.81999969482422 +CAT,2008-05-13,84.06999969482422 +CAT,2008-05-14,82.75 +CAT,2008-05-15,83.5 +CAT,2008-05-16,83.69999694824219 +CAT,2008-05-19,84.27999877929688 +CAT,2008-05-20,83.83999633789062 +CAT,2008-05-21,83.4000015258789 +CAT,2008-05-22,82.22000122070312 +CAT,2008-05-23,81.55000305175781 +CAT,2008-05-27,81.94999694824219 +CAT,2008-05-28,83.19000244140625 +CAT,2008-05-29,82.77999877929688 +CAT,2008-05-30,82.63999938964844 +CAT,2008-06-02,82.33000183105469 +CAT,2008-06-03,82.41999816894531 +CAT,2008-06-04,82.45999908447266 +CAT,2008-06-05,82.7300033569336 +CAT,2008-06-06,79.98999786376953 +CAT,2008-06-09,80.80999755859375 +CAT,2008-06-10,80.0999984741211 +CAT,2008-06-11,78.93000030517578 +CAT,2008-06-12,80.5 +CAT,2008-06-13,81.5 +CAT,2008-06-16,80.91000366210938 +CAT,2008-06-17,80.69000244140625 +CAT,2008-06-18,79.69999694824219 +CAT,2008-06-19,79.4800033569336 +CAT,2008-06-20,79.08000183105469 +CAT,2008-06-23,80.0 +CAT,2008-06-24,76.63999938964844 +CAT,2008-06-25,76.58000183105469 +CAT,2008-06-26,74.27999877929688 +CAT,2008-06-27,73.75 +CAT,2008-06-30,73.81999969482422 +CAT,2008-07-01,74.08999633789062 +CAT,2008-07-02,70.41999816894531 +CAT,2008-07-03,70.30999755859375 +CAT,2008-07-07,70.80999755859375 +CAT,2008-07-08,69.51000213623047 +CAT,2008-07-09,68.43000030517578 +CAT,2008-07-10,68.41999816894531 +CAT,2008-07-11,69.80999755859375 +CAT,2008-07-14,69.66999816894531 +CAT,2008-07-15,67.04000091552734 +CAT,2008-07-16,70.52999877929688 +CAT,2008-07-17,71.83000183105469 +CAT,2008-07-18,70.88999938964844 +CAT,2008-07-21,73.2300033569336 +CAT,2008-07-22,74.9800033569336 +CAT,2008-07-23,72.41999816894531 +CAT,2008-07-24,69.77999877929688 +CAT,2008-07-25,70.4800033569336 +CAT,2008-07-28,69.19000244140625 +CAT,2008-07-29,70.98999786376953 +CAT,2008-07-30,72.06999969482422 +CAT,2008-07-31,69.5199966430664 +CAT,2008-08-01,68.13999938964844 +CAT,2008-08-04,67.43000030517578 +CAT,2008-08-05,68.18000030517578 +CAT,2008-08-06,70.51000213623047 +CAT,2008-08-07,68.93000030517578 +CAT,2008-08-08,70.9000015258789 +CAT,2008-08-11,70.80000305175781 +CAT,2008-08-12,71.80999755859375 +CAT,2008-08-13,69.83000183105469 +CAT,2008-08-14,70.29000091552734 +CAT,2008-08-15,70.3499984741211 +CAT,2008-08-18,69.22000122070312 +CAT,2008-08-19,68.69000244140625 +CAT,2008-08-20,68.80000305175781 +CAT,2008-08-21,68.69999694824219 +CAT,2008-08-22,70.2699966430664 +CAT,2008-08-25,68.55999755859375 +CAT,2008-08-26,68.68000030517578 +CAT,2008-08-27,69.55999755859375 +CAT,2008-08-28,71.68000030517578 +CAT,2008-08-29,70.7300033569336 +CAT,2008-09-02,69.08000183105469 +CAT,2008-09-03,67.7300033569336 +CAT,2008-09-04,63.939998626708984 +CAT,2008-09-05,64.06999969482422 +CAT,2008-09-08,64.58000183105469 +CAT,2008-09-09,61.380001068115234 +CAT,2008-09-10,62.81999969482422 +CAT,2008-09-11,64.80999755859375 +CAT,2008-09-12,65.45999908447266 +CAT,2008-09-15,63.209999084472656 +CAT,2008-09-16,64.7300033569336 +CAT,2008-09-17,63.150001525878906 +CAT,2008-09-18,65.31999969482422 +CAT,2008-09-19,66.48999786376953 +CAT,2008-09-22,64.5999984741211 +CAT,2008-09-23,63.540000915527344 +CAT,2008-09-24,61.7400016784668 +CAT,2008-09-25,61.959999084472656 +CAT,2008-09-26,64.12999725341797 +CAT,2008-09-29,59.88999938964844 +CAT,2008-09-30,59.599998474121094 +CAT,2008-10-01,56.95000076293945 +CAT,2008-10-02,52.220001220703125 +CAT,2008-10-03,51.209999084472656 +CAT,2008-10-06,49.20000076293945 +CAT,2008-10-07,47.33000183105469 +CAT,2008-10-08,47.650001525878906 +CAT,2008-10-09,44.79999923706055 +CAT,2008-10-10,43.130001068115234 +CAT,2008-10-13,49.47999954223633 +CAT,2008-10-14,47.4900016784668 +CAT,2008-10-15,42.060001373291016 +CAT,2008-10-16,42.369998931884766 +CAT,2008-10-17,39.31999969482422 +CAT,2008-10-20,40.900001525878906 +CAT,2008-10-21,38.83000183105469 +CAT,2008-10-22,36.52000045776367 +CAT,2008-10-23,35.36000061035156 +CAT,2008-10-24,33.29999923706055 +CAT,2008-10-27,32.779998779296875 +CAT,2008-10-28,34.95000076293945 +CAT,2008-10-29,36.13999938964844 +CAT,2008-10-30,37.369998931884766 +CAT,2008-10-31,38.20000076293945 +CAT,2008-11-03,39.0099983215332 +CAT,2008-11-04,42.25 +CAT,2008-11-05,40.400001525878906 +CAT,2008-11-06,37.599998474121094 +CAT,2008-11-07,38.45000076293945 +CAT,2008-11-10,37.40999984741211 +CAT,2008-11-11,36.869998931884766 +CAT,2008-11-12,35.08000183105469 +CAT,2008-11-13,39.40999984741211 +CAT,2008-11-14,36.959999084472656 +CAT,2008-11-17,35.70000076293945 +CAT,2008-11-18,36.189998626708984 +CAT,2008-11-19,33.869998931884766 +CAT,2008-11-20,32.84000015258789 +CAT,2008-11-21,34.66999816894531 +CAT,2008-11-24,36.34000015258789 +CAT,2008-11-25,37.27000045776367 +CAT,2008-11-26,39.33000183105469 +CAT,2008-11-28,40.9900016784668 +CAT,2008-12-01,36.58000183105469 +CAT,2008-12-02,38.0 +CAT,2008-12-03,39.650001525878906 +CAT,2008-12-04,37.52000045776367 +CAT,2008-12-05,38.2599983215332 +CAT,2008-12-08,42.41999816894531 +CAT,2008-12-09,42.380001068115234 +CAT,2008-12-10,43.66999816894531 +CAT,2008-12-11,42.20000076293945 +CAT,2008-12-12,42.08000183105469 +CAT,2008-12-15,42.209999084472656 +CAT,2008-12-16,43.79999923706055 +CAT,2008-12-17,44.650001525878906 +CAT,2008-12-18,42.15999984741211 +CAT,2008-12-19,42.689998626708984 +CAT,2008-12-22,41.779998779296875 +CAT,2008-12-23,41.130001068115234 +CAT,2008-12-24,41.90999984741211 +CAT,2008-12-26,42.720001220703125 +CAT,2008-12-29,42.34000015258789 +CAT,2008-12-30,43.65999984741211 +CAT,2008-12-31,44.66999816894531 +CAT,2009-01-02,46.90999984741211 +CAT,2009-01-05,46.08000183105469 +CAT,2009-01-06,45.79999923706055 +CAT,2009-01-07,43.66999816894531 +CAT,2009-01-08,44.02000045776367 +CAT,2009-01-09,43.20000076293945 +CAT,2009-01-12,41.189998626708984 +CAT,2009-01-13,41.400001525878906 +CAT,2009-01-14,39.349998474121094 +CAT,2009-01-15,39.38999938964844 +CAT,2009-01-16,39.54999923706055 +CAT,2009-01-20,38.31999969482422 +CAT,2009-01-21,39.54999923706055 +CAT,2009-01-22,37.22999954223633 +CAT,2009-01-23,35.65999984741211 +CAT,2009-01-26,32.66999816894531 +CAT,2009-01-27,32.31999969482422 +CAT,2009-01-28,33.0 +CAT,2009-01-29,31.850000381469727 +CAT,2009-01-30,30.850000381469727 +CAT,2009-02-02,30.290000915527344 +CAT,2009-02-03,29.989999771118164 +CAT,2009-02-04,30.600000381469727 +CAT,2009-02-05,31.610000610351562 +CAT,2009-02-06,33.279998779296875 +CAT,2009-02-09,32.720001220703125 +CAT,2009-02-10,30.920000076293945 +CAT,2009-02-11,31.1299991607666 +CAT,2009-02-12,31.020000457763672 +CAT,2009-02-13,30.940000534057617 +CAT,2009-02-17,28.979999542236328 +CAT,2009-02-18,28.440000534057617 +CAT,2009-02-19,27.020000457763672 +CAT,2009-02-20,26.65999984741211 +CAT,2009-02-23,25.1200008392334 +CAT,2009-02-24,26.040000915527344 +CAT,2009-02-25,25.030000686645508 +CAT,2009-02-26,24.229999542236328 +CAT,2009-02-27,24.610000610351562 +CAT,2009-03-02,22.170000076293945 +CAT,2009-03-03,22.469999313354492 +CAT,2009-03-04,25.440000534057617 +CAT,2009-03-05,23.489999771118164 +CAT,2009-03-06,23.229999542236328 +CAT,2009-03-09,23.920000076293945 +CAT,2009-03-10,26.510000228881836 +CAT,2009-03-11,26.309999465942383 +CAT,2009-03-12,27.020000457763672 +CAT,2009-03-13,26.780000686645508 +CAT,2009-03-16,26.420000076293945 +CAT,2009-03-17,26.829999923706055 +CAT,2009-03-18,27.469999313354492 +CAT,2009-03-19,28.40999984741211 +CAT,2009-03-20,27.06999969482422 +CAT,2009-03-23,29.6299991607666 +CAT,2009-03-24,29.399999618530273 +CAT,2009-03-25,28.90999984741211 +CAT,2009-03-26,30.780000686645508 +CAT,2009-03-27,30.350000381469727 +CAT,2009-03-30,27.530000686645508 +CAT,2009-03-31,27.959999084472656 +CAT,2009-04-01,28.989999771118164 +CAT,2009-04-02,31.540000915527344 +CAT,2009-04-03,32.150001525878906 +CAT,2009-04-06,31.309999465942383 +CAT,2009-04-07,29.450000762939453 +CAT,2009-04-08,29.56999969482422 +CAT,2009-04-09,32.52000045776367 +CAT,2009-04-13,33.15999984741211 +CAT,2009-04-14,32.70000076293945 +CAT,2009-04-15,33.02000045776367 +CAT,2009-04-16,32.709999084472656 +CAT,2009-04-17,32.290000915527344 +CAT,2009-04-20,30.479999542236328 +CAT,2009-04-21,31.389999389648438 +CAT,2009-04-22,32.45000076293945 +CAT,2009-04-23,32.45000076293945 +CAT,2009-04-24,33.630001068115234 +CAT,2009-04-27,33.38999938964844 +CAT,2009-04-28,32.779998779296875 +CAT,2009-04-29,33.689998626708984 +CAT,2009-04-30,35.58000183105469 +CAT,2009-05-01,37.2599983215332 +CAT,2009-05-04,38.47999954223633 +CAT,2009-05-05,39.40999984741211 +CAT,2009-05-06,40.0 +CAT,2009-05-07,37.91999816894531 +CAT,2009-05-08,39.63999938964844 +CAT,2009-05-11,38.43000030517578 +CAT,2009-05-12,38.060001373291016 +CAT,2009-05-13,36.08000183105469 +CAT,2009-05-14,36.06999969482422 +CAT,2009-05-15,35.7400016784668 +CAT,2009-05-18,37.779998779296875 +CAT,2009-05-19,37.66999816894531 +CAT,2009-05-20,37.29999923706055 +CAT,2009-05-21,35.540000915527344 +CAT,2009-05-22,34.310001373291016 +CAT,2009-05-26,35.0 +CAT,2009-05-27,35.04999923706055 +CAT,2009-05-28,34.59000015258789 +CAT,2009-05-29,35.459999084472656 +CAT,2009-06-01,37.54999923706055 +CAT,2009-06-02,37.45000076293945 +CAT,2009-06-03,36.65999984741211 +CAT,2009-06-04,38.02000045776367 +CAT,2009-06-05,38.470001220703125 +CAT,2009-06-08,38.56999969482422 +CAT,2009-06-09,38.2400016784668 +CAT,2009-06-10,37.619998931884766 +CAT,2009-06-11,37.61000061035156 +CAT,2009-06-12,37.72999954223633 +CAT,2009-06-15,36.119998931884766 +CAT,2009-06-16,35.560001373291016 +CAT,2009-06-17,34.79999923706055 +CAT,2009-06-18,34.08000183105469 +CAT,2009-06-19,33.650001525878906 +CAT,2009-06-22,32.36000061035156 +CAT,2009-06-23,33.0 +CAT,2009-06-24,33.400001525878906 +CAT,2009-06-25,34.4900016784668 +CAT,2009-06-26,34.560001373291016 +CAT,2009-06-29,34.7400016784668 +CAT,2009-06-30,33.040000915527344 +CAT,2009-07-01,33.189998626708984 +CAT,2009-07-02,31.739999771118164 +CAT,2009-07-06,31.700000762939453 +CAT,2009-07-07,30.290000915527344 +CAT,2009-07-08,30.579999923706055 +CAT,2009-07-09,30.649999618530273 +CAT,2009-07-10,30.530000686645508 +CAT,2009-07-13,31.799999237060547 +CAT,2009-07-14,31.93000030517578 +CAT,2009-07-15,33.84000015258789 +CAT,2009-07-16,34.150001525878906 +CAT,2009-07-17,33.9900016784668 +CAT,2009-07-20,36.650001525878906 +CAT,2009-07-21,39.459999084472656 +CAT,2009-07-22,38.65999984741211 +CAT,2009-07-23,41.2599983215332 +CAT,2009-07-24,42.0 +CAT,2009-07-27,42.86000061035156 +CAT,2009-07-28,42.900001525878906 +CAT,2009-07-29,41.83000183105469 +CAT,2009-07-30,43.40999984741211 +CAT,2009-07-31,44.060001373291016 +CAT,2009-08-03,45.119998931884766 +CAT,2009-08-04,47.88999938964844 +CAT,2009-08-05,46.63999938964844 +CAT,2009-08-06,47.13999938964844 +CAT,2009-08-07,47.779998779296875 +CAT,2009-08-10,47.150001525878906 +CAT,2009-08-11,46.279998779296875 +CAT,2009-08-12,47.58000183105469 +CAT,2009-08-13,47.16999816894531 +CAT,2009-08-14,46.0 +CAT,2009-08-17,43.95000076293945 +CAT,2009-08-18,45.11000061035156 +CAT,2009-08-19,45.16999816894531 +CAT,2009-08-20,45.5 +CAT,2009-08-21,47.29999923706055 +CAT,2009-08-24,47.560001373291016 +CAT,2009-08-25,47.83000183105469 +CAT,2009-08-26,47.25 +CAT,2009-08-27,47.08000183105469 +CAT,2009-08-28,46.709999084472656 +CAT,2009-08-31,45.310001373291016 +CAT,2009-09-01,43.84000015258789 +CAT,2009-09-02,43.5099983215332 +CAT,2009-09-03,45.040000915527344 +CAT,2009-09-04,46.11000061035156 +CAT,2009-09-08,46.970001220703125 +CAT,2009-09-09,48.40999984741211 +CAT,2009-09-10,48.689998626708984 +CAT,2009-09-11,48.529998779296875 +CAT,2009-09-14,48.77000045776367 +CAT,2009-09-15,51.70000076293945 +CAT,2009-09-16,52.619998931884766 +CAT,2009-09-17,53.88999938964844 +CAT,2009-09-18,53.41999816894531 +CAT,2009-09-21,52.459999084472656 +CAT,2009-09-22,54.34000015258789 +CAT,2009-09-23,53.13999938964844 +CAT,2009-09-24,51.849998474121094 +CAT,2009-09-25,51.20000076293945 +CAT,2009-09-28,52.18000030517578 +CAT,2009-09-29,51.599998474121094 +CAT,2009-09-30,51.33000183105469 +CAT,2009-10-01,49.45000076293945 +CAT,2009-10-02,48.83000183105469 +CAT,2009-10-05,50.75 +CAT,2009-10-06,51.70000076293945 +CAT,2009-10-07,51.900001525878906 +CAT,2009-10-08,53.09000015258789 +CAT,2009-10-09,53.63999938964844 +CAT,2009-10-12,53.04999923706055 +CAT,2009-10-13,52.7400016784668 +CAT,2009-10-14,54.5099983215332 +CAT,2009-10-15,54.77000045776367 +CAT,2009-10-16,54.56999969482422 +CAT,2009-10-19,57.849998474121094 +CAT,2009-10-20,59.61000061035156 +CAT,2009-10-21,58.400001525878906 +CAT,2009-10-22,58.7400016784668 +CAT,2009-10-23,57.599998474121094 +CAT,2009-10-26,57.06999969482422 +CAT,2009-10-27,56.689998626708984 +CAT,2009-10-28,54.43000030517578 +CAT,2009-10-29,57.25 +CAT,2009-10-30,55.060001373291016 +CAT,2009-11-02,55.4900016784668 +CAT,2009-11-03,56.459999084472656 +CAT,2009-11-04,56.220001220703125 +CAT,2009-11-05,57.9900016784668 +CAT,2009-11-06,57.599998474121094 +CAT,2009-11-09,60.0 +CAT,2009-11-10,59.959999084472656 +CAT,2009-11-11,60.060001373291016 +CAT,2009-11-12,58.56999969482422 +CAT,2009-11-13,58.779998779296875 +CAT,2009-11-16,60.400001525878906 +CAT,2009-11-17,59.880001068115234 +CAT,2009-11-18,59.40999984741211 +CAT,2009-11-19,58.61000061035156 +CAT,2009-11-20,57.95000076293945 +CAT,2009-11-23,58.13999938964844 +CAT,2009-11-24,58.0 +CAT,2009-11-25,59.040000915527344 +CAT,2009-11-27,57.45000076293945 +CAT,2009-11-30,58.38999938964844 +CAT,2009-12-01,59.68000030517578 +CAT,2009-12-02,58.939998626708984 +CAT,2009-12-03,58.20000076293945 +CAT,2009-12-04,58.29999923706055 +CAT,2009-12-07,57.560001373291016 +CAT,2009-12-08,56.380001068115234 +CAT,2009-12-09,56.18000030517578 +CAT,2009-12-10,56.939998626708984 +CAT,2009-12-11,57.5099983215332 +CAT,2009-12-14,58.29999923706055 +CAT,2009-12-15,58.20000076293945 +CAT,2009-12-16,58.22999954223633 +CAT,2009-12-17,57.529998779296875 +CAT,2009-12-18,57.189998626708984 +CAT,2009-12-21,57.599998474121094 +CAT,2009-12-22,57.88999938964844 +CAT,2009-12-23,58.31999969482422 +CAT,2009-12-24,58.33000183105469 +CAT,2009-12-28,58.5099983215332 +CAT,2009-12-29,58.18000030517578 +CAT,2009-12-30,58.04999923706055 +CAT,2009-12-31,56.9900016784668 +CAT,2010-01-04,58.54999923706055 +CAT,2010-01-05,59.25 +CAT,2010-01-06,59.43000030517578 +CAT,2010-01-07,59.66999816894531 +CAT,2010-01-08,60.34000015258789 +CAT,2010-01-11,64.12999725341797 +CAT,2010-01-12,62.2400016784668 +CAT,2010-01-13,62.33000183105469 +CAT,2010-01-14,61.97999954223633 +CAT,2010-01-15,60.119998931884766 +CAT,2010-01-19,60.93000030517578 +CAT,2010-01-20,59.7599983215332 +CAT,2010-01-21,56.849998474121094 +CAT,2010-01-22,54.25 +CAT,2010-01-25,55.13999938964844 +CAT,2010-01-26,55.849998474121094 +CAT,2010-01-27,53.439998626708984 +CAT,2010-01-28,51.86000061035156 +CAT,2010-01-29,52.2400016784668 +CAT,2010-02-01,52.939998626708984 +CAT,2010-02-02,53.54999923706055 +CAT,2010-02-03,53.38999938964844 +CAT,2010-02-04,51.400001525878906 +CAT,2010-02-05,51.75 +CAT,2010-02-08,50.779998779296875 +CAT,2010-02-09,53.529998779296875 +CAT,2010-02-10,53.150001525878906 +CAT,2010-02-11,56.150001525878906 +CAT,2010-02-12,56.20000076293945 +CAT,2010-02-16,57.119998931884766 +CAT,2010-02-17,57.5 +CAT,2010-02-18,57.810001373291016 +CAT,2010-02-19,58.25 +CAT,2010-02-22,58.029998779296875 +CAT,2010-02-23,56.65999984741211 +CAT,2010-02-24,56.959999084472656 +CAT,2010-02-25,56.790000915527344 +CAT,2010-02-26,57.04999923706055 +CAT,2010-03-01,57.849998474121094 +CAT,2010-03-02,58.150001525878906 +CAT,2010-03-03,58.56999969482422 +CAT,2010-03-04,58.45000076293945 +CAT,2010-03-05,59.22999954223633 +CAT,2010-03-08,58.90999984741211 +CAT,2010-03-09,59.18000030517578 +CAT,2010-03-10,58.779998779296875 +CAT,2010-03-11,58.900001525878906 +CAT,2010-03-12,60.36000061035156 +CAT,2010-03-15,59.470001220703125 +CAT,2010-03-16,59.45000076293945 +CAT,2010-03-17,60.220001220703125 +CAT,2010-03-18,59.77000045776367 +CAT,2010-03-19,59.369998931884766 +CAT,2010-03-22,59.95000076293945 +CAT,2010-03-23,62.40999984741211 +CAT,2010-03-24,62.060001373291016 +CAT,2010-03-25,62.13999938964844 +CAT,2010-03-26,62.439998626708984 +CAT,2010-03-29,63.47999954223633 +CAT,2010-03-30,63.15999984741211 +CAT,2010-03-31,62.849998474121094 +CAT,2010-04-01,63.9900016784668 +CAT,2010-04-05,64.98999786376953 +CAT,2010-04-06,65.29000091552734 +CAT,2010-04-07,64.47000122070312 +CAT,2010-04-08,64.4800033569336 +CAT,2010-04-09,65.2699966430664 +CAT,2010-04-12,66.7300033569336 +CAT,2010-04-13,66.19000244140625 +CAT,2010-04-14,67.27999877929688 +CAT,2010-04-15,68.22000122070312 +CAT,2010-04-16,66.87999725341797 +CAT,2010-04-19,66.98999786376953 +CAT,2010-04-20,67.5 +CAT,2010-04-21,67.75 +CAT,2010-04-22,67.51000213623047 +CAT,2010-04-23,68.77999877929688 +CAT,2010-04-26,71.6500015258789 +CAT,2010-04-27,68.52999877929688 +CAT,2010-04-28,68.97000122070312 +CAT,2010-04-29,70.75 +CAT,2010-04-30,68.08999633789062 +CAT,2010-05-03,69.94000244140625 +CAT,2010-05-04,66.69999694824219 +CAT,2010-05-05,65.95999908447266 +CAT,2010-05-06,63.5 +CAT,2010-05-07,62.099998474121094 +CAT,2010-05-10,66.69000244140625 +CAT,2010-05-11,66.06999969482422 +CAT,2010-05-12,68.1500015258789 +CAT,2010-05-13,66.91000366210938 +CAT,2010-05-14,64.87999725341797 +CAT,2010-05-17,63.779998779296875 +CAT,2010-05-18,63.189998626708984 +CAT,2010-05-19,61.439998626708984 +CAT,2010-05-20,58.66999816894531 +CAT,2010-05-21,60.09000015258789 +CAT,2010-05-24,59.220001220703125 +CAT,2010-05-25,59.209999084472656 +CAT,2010-05-26,59.72999954223633 +CAT,2010-05-27,62.060001373291016 +CAT,2010-05-28,60.7599983215332 +CAT,2010-06-01,59.27000045776367 +CAT,2010-06-02,60.86000061035156 +CAT,2010-06-03,61.11000061035156 +CAT,2010-06-04,57.7599983215332 +CAT,2010-06-07,55.83000183105469 +CAT,2010-06-08,56.61000061035156 +CAT,2010-06-09,56.810001373291016 +CAT,2010-06-10,59.95000076293945 +CAT,2010-06-11,60.22999954223633 +CAT,2010-06-14,61.0 +CAT,2010-06-15,63.459999084472656 +CAT,2010-06-16,64.38999938964844 +CAT,2010-06-17,64.94999694824219 +CAT,2010-06-18,65.8499984741211 +CAT,2010-06-21,66.06999969482422 +CAT,2010-06-22,64.11000061035156 +CAT,2010-06-23,64.33000183105469 +CAT,2010-06-24,63.369998931884766 +CAT,2010-06-25,64.70999908447266 +CAT,2010-06-28,64.4000015258789 +CAT,2010-06-29,60.849998474121094 +CAT,2010-06-30,60.06999969482422 +CAT,2010-07-01,59.970001220703125 +CAT,2010-07-02,59.18000030517578 +CAT,2010-07-06,59.810001373291016 +CAT,2010-07-07,62.18000030517578 +CAT,2010-07-08,63.16999816894531 +CAT,2010-07-09,64.72000122070312 +CAT,2010-07-12,64.27999877929688 +CAT,2010-07-13,66.79000091552734 +CAT,2010-07-14,66.69999694824219 +CAT,2010-07-15,66.51000213623047 +CAT,2010-07-16,63.939998626708984 +CAT,2010-07-19,64.80000305175781 +CAT,2010-07-20,66.43000030517578 +CAT,2010-07-21,66.87000274658203 +CAT,2010-07-22,68.0 +CAT,2010-07-23,69.30999755859375 +CAT,2010-07-26,69.98999786376953 +CAT,2010-07-27,69.18000030517578 +CAT,2010-07-28,69.72000122070312 +CAT,2010-07-29,69.4000015258789 +CAT,2010-07-30,69.75 +CAT,2010-08-02,71.05000305175781 +CAT,2010-08-03,70.37000274658203 +CAT,2010-08-04,71.12000274658203 +CAT,2010-08-05,71.95999908447266 +CAT,2010-08-06,71.55999755859375 +CAT,2010-08-09,72.06999969482422 +CAT,2010-08-10,71.41999816894531 +CAT,2010-08-11,68.70999908447266 +CAT,2010-08-12,67.5 +CAT,2010-08-13,68.01000213623047 +CAT,2010-08-16,68.48999786376953 +CAT,2010-08-17,69.73999786376953 +CAT,2010-08-18,69.75 +CAT,2010-08-19,69.29000091552734 +CAT,2010-08-20,68.86000061035156 +CAT,2010-08-23,66.83999633789062 +CAT,2010-08-24,65.04000091552734 +CAT,2010-08-25,64.69999694824219 +CAT,2010-08-26,63.95000076293945 +CAT,2010-08-27,65.9000015258789 +CAT,2010-08-30,64.47000122070312 +CAT,2010-08-31,65.16000366210938 +CAT,2010-09-01,68.16000366210938 +CAT,2010-09-02,68.54000091552734 +CAT,2010-09-03,70.08000183105469 +CAT,2010-09-07,69.69999694824219 +CAT,2010-09-08,70.73999786376953 +CAT,2010-09-09,70.63999938964844 +CAT,2010-09-10,71.26000213623047 +CAT,2010-09-13,72.23999786376953 +CAT,2010-09-14,71.83000183105469 +CAT,2010-09-15,72.12999725341797 +CAT,2010-09-16,72.0 +CAT,2010-09-17,73.18000030517578 +CAT,2010-09-20,74.75 +CAT,2010-09-21,76.38999938964844 +CAT,2010-09-22,76.18000030517578 +CAT,2010-09-23,76.26000213623047 +CAT,2010-09-24,79.7300033569336 +CAT,2010-09-27,79.54000091552734 +CAT,2010-09-28,79.66999816894531 +CAT,2010-09-29,79.98999786376953 +CAT,2010-09-30,78.68000030517578 +CAT,2010-10-01,78.22000122070312 +CAT,2010-10-04,77.2699966430664 +CAT,2010-10-05,79.4000015258789 +CAT,2010-10-06,79.08000183105469 +CAT,2010-10-07,78.73999786376953 +CAT,2010-10-08,80.37000274658203 +CAT,2010-10-11,79.9800033569336 +CAT,2010-10-12,79.33999633789062 +CAT,2010-10-13,80.29000091552734 +CAT,2010-10-14,79.91000366210938 +CAT,2010-10-15,79.75 +CAT,2010-10-18,80.23999786376953 +CAT,2010-10-19,78.55000305175781 +CAT,2010-10-20,80.31999969482422 +CAT,2010-10-21,78.88999938964844 +CAT,2010-10-22,78.33000183105469 +CAT,2010-10-25,79.05000305175781 +CAT,2010-10-26,78.6500015258789 +CAT,2010-10-27,78.22000122070312 +CAT,2010-10-28,77.73999786376953 +CAT,2010-10-29,78.5999984741211 +CAT,2010-11-01,79.2699966430664 +CAT,2010-11-02,79.75 +CAT,2010-11-03,79.87999725341797 +CAT,2010-11-04,83.18000030517578 +CAT,2010-11-05,83.54000091552734 +CAT,2010-11-08,83.12000274658203 +CAT,2010-11-09,81.91000366210938 +CAT,2010-11-10,82.45999908447266 +CAT,2010-11-11,82.44000244140625 +CAT,2010-11-12,81.04000091552734 +CAT,2010-11-15,81.81999969482422 +CAT,2010-11-16,80.37000274658203 +CAT,2010-11-17,81.16999816894531 +CAT,2010-11-18,83.11000061035156 +CAT,2010-11-19,83.97000122070312 +CAT,2010-11-22,84.0 +CAT,2010-11-23,82.62999725341797 +CAT,2010-11-24,84.69000244140625 +CAT,2010-11-26,84.12999725341797 +CAT,2010-11-29,83.66999816894531 +CAT,2010-11-30,84.5999984741211 +CAT,2010-12-01,87.44999694824219 +CAT,2010-12-02,88.62000274658203 +CAT,2010-12-03,89.37999725341797 +CAT,2010-12-06,89.19999694824219 +CAT,2010-12-07,90.3499984741211 +CAT,2010-12-08,89.62000274658203 +CAT,2010-12-09,89.66999816894531 +CAT,2010-12-10,89.94000244140625 +CAT,2010-12-13,91.62999725341797 +CAT,2010-12-14,92.08999633789062 +CAT,2010-12-15,93.12000274658203 +CAT,2010-12-16,93.19999694824219 +CAT,2010-12-17,92.58999633789062 +CAT,2010-12-20,93.30000305175781 +CAT,2010-12-21,94.62999725341797 +CAT,2010-12-22,94.56999969482422 +CAT,2010-12-23,94.44999694824219 +CAT,2010-12-27,94.06999969482422 +CAT,2010-12-28,93.69000244140625 +CAT,2010-12-29,93.77999877929688 +CAT,2010-12-30,93.87000274658203 +CAT,2010-12-31,93.66000366210938 +CAT,2011-01-03,94.1500015258789 +CAT,2011-01-04,93.70999908447266 +CAT,2011-01-05,94.5199966430664 +CAT,2011-01-06,93.54000091552734 +CAT,2011-01-07,93.7300033569336 +CAT,2011-01-10,93.38999938964844 +CAT,2011-01-11,93.94999694824219 +CAT,2011-01-12,93.48999786376953 +CAT,2011-01-13,94.13999938964844 +CAT,2011-01-14,94.01000213623047 +CAT,2011-01-18,96.2300033569336 +CAT,2011-01-19,95.54000091552734 +CAT,2011-01-20,93.61000061035156 +CAT,2011-01-21,92.75 +CAT,2011-01-24,94.56999969482422 +CAT,2011-01-25,94.38999938964844 +CAT,2011-01-26,95.75 +CAT,2011-01-27,96.62999725341797 +CAT,2011-01-28,95.68000030517578 +CAT,2011-01-31,97.01000213623047 +CAT,2011-02-01,98.01000213623047 +CAT,2011-02-02,99.08999633789062 +CAT,2011-02-03,98.93000030517578 +CAT,2011-02-04,99.58999633789062 +CAT,2011-02-07,100.47000122070312 +CAT,2011-02-08,100.61000061035156 +CAT,2011-02-09,99.79000091552734 +CAT,2011-02-10,100.5999984741211 +CAT,2011-02-11,103.54000091552734 +CAT,2011-02-14,103.26000213623047 +CAT,2011-02-15,103.0 +CAT,2011-02-16,103.55000305175781 +CAT,2011-02-17,103.36000061035156 +CAT,2011-02-18,105.86000061035156 +CAT,2011-02-22,102.01000213623047 +CAT,2011-02-23,100.0199966430664 +CAT,2011-02-24,100.56999969482422 +CAT,2011-02-25,102.0 +CAT,2011-02-28,102.93000030517578 +CAT,2011-03-01,99.86000061035156 +CAT,2011-03-02,100.97000122070312 +CAT,2011-03-03,104.25 +CAT,2011-03-04,103.04000091552734 +CAT,2011-03-07,102.12999725341797 +CAT,2011-03-08,104.12999725341797 +CAT,2011-03-09,102.36000061035156 +CAT,2011-03-10,98.38999938964844 +CAT,2011-03-11,100.0199966430664 +CAT,2011-03-14,102.0999984741211 +CAT,2011-03-15,100.75 +CAT,2011-03-16,100.4000015258789 +CAT,2011-03-17,103.12000274658203 +CAT,2011-03-18,105.05999755859375 +CAT,2011-03-21,107.58999633789062 +CAT,2011-03-22,106.79000091552734 +CAT,2011-03-23,106.76000213623047 +CAT,2011-03-24,108.37000274658203 +CAT,2011-03-25,109.08999633789062 +CAT,2011-03-28,109.4000015258789 +CAT,2011-03-29,110.54000091552734 +CAT,2011-03-30,111.52999877929688 +CAT,2011-03-31,111.3499984741211 +CAT,2011-04-01,113.12000274658203 +CAT,2011-04-04,113.37999725341797 +CAT,2011-04-05,112.30999755859375 +CAT,2011-04-06,111.0 +CAT,2011-04-07,109.8499984741211 +CAT,2011-04-08,109.81999969482422 +CAT,2011-04-11,109.06999969482422 +CAT,2011-04-12,106.56999969482422 +CAT,2011-04-13,107.62999725341797 +CAT,2011-04-14,107.58000183105469 +CAT,2011-04-15,107.20999908447266 +CAT,2011-04-18,103.9000015258789 +CAT,2011-04-19,106.0999984741211 +CAT,2011-04-20,108.27999877929688 +CAT,2011-04-21,109.41999816894531 +CAT,2011-04-25,108.8499984741211 +CAT,2011-04-26,111.94000244140625 +CAT,2011-04-27,112.61000061035156 +CAT,2011-04-28,112.63999938964844 +CAT,2011-04-29,115.41000366210938 +CAT,2011-05-02,114.37000274658203 +CAT,2011-05-03,113.2699966430664 +CAT,2011-05-04,110.7699966430664 +CAT,2011-05-05,109.38999938964844 +CAT,2011-05-06,110.33999633789062 +CAT,2011-05-09,111.66000366210938 +CAT,2011-05-10,112.87000274658203 +CAT,2011-05-11,109.9800033569336 +CAT,2011-05-12,108.62999725341797 +CAT,2011-05-13,106.33000183105469 +CAT,2011-05-16,106.08999633789062 +CAT,2011-05-17,102.08000183105469 +CAT,2011-05-18,105.25 +CAT,2011-05-19,105.30000305175781 +CAT,2011-05-20,104.33000183105469 +CAT,2011-05-23,101.88999938964844 +CAT,2011-05-24,101.55000305175781 +CAT,2011-05-25,103.25 +CAT,2011-05-26,104.19000244140625 +CAT,2011-05-27,104.5999984741211 +CAT,2011-05-31,105.80000305175781 +CAT,2011-06-01,101.23999786376953 +CAT,2011-06-02,102.19000244140625 +CAT,2011-06-03,101.0999984741211 +CAT,2011-06-06,99.86000061035156 +CAT,2011-06-07,99.87999725341797 +CAT,2011-06-08,98.04000091552734 +CAT,2011-06-09,99.26000213623047 +CAT,2011-06-10,96.79000091552734 +CAT,2011-06-13,95.44000244140625 +CAT,2011-06-14,97.86000061035156 +CAT,2011-06-15,95.6500015258789 +CAT,2011-06-16,95.45999908447266 +CAT,2011-06-17,95.94999694824219 +CAT,2011-06-20,98.18000030517578 +CAT,2011-06-21,101.38999938964844 +CAT,2011-06-22,100.1500015258789 +CAT,2011-06-23,100.55000305175781 +CAT,2011-06-24,100.01000213623047 +CAT,2011-06-27,100.80000305175781 +CAT,2011-06-28,103.83999633789062 +CAT,2011-06-29,103.36000061035156 +CAT,2011-06-30,106.45999908447266 +CAT,2011-07-01,108.62000274658203 +CAT,2011-07-05,108.43000030517578 +CAT,2011-07-06,110.08000183105469 +CAT,2011-07-07,111.62999725341797 +CAT,2011-07-08,110.41000366210938 +CAT,2011-07-11,108.16000366210938 +CAT,2011-07-12,106.93000030517578 +CAT,2011-07-13,108.63999938964844 +CAT,2011-07-14,107.58000183105469 +CAT,2011-07-15,109.36000061035156 +CAT,2011-07-18,107.80000305175781 +CAT,2011-07-19,109.63999938964844 +CAT,2011-07-20,110.30999755859375 +CAT,2011-07-21,111.5999984741211 +CAT,2011-07-22,105.1500015258789 +CAT,2011-07-25,105.66000366210938 +CAT,2011-07-26,105.19999694824219 +CAT,2011-07-27,101.33999633789062 +CAT,2011-07-28,99.63999938964844 +CAT,2011-07-29,98.79000091552734 +CAT,2011-08-01,100.72000122070312 +CAT,2011-08-02,97.18000030517578 +CAT,2011-08-03,96.27999877929688 +CAT,2011-08-04,89.55000305175781 +CAT,2011-08-05,90.98999786376953 +CAT,2011-08-08,82.5999984741211 +CAT,2011-08-09,87.4800033569336 +CAT,2011-08-10,83.51000213623047 +CAT,2011-08-11,87.25 +CAT,2011-08-12,89.80999755859375 +CAT,2011-08-15,91.37000274658203 +CAT,2011-08-16,89.3499984741211 +CAT,2011-08-17,87.63999938964844 +CAT,2011-08-18,83.33000183105469 +CAT,2011-08-19,79.97000122070312 +CAT,2011-08-22,79.88999938964844 +CAT,2011-08-23,82.9800033569336 +CAT,2011-08-24,85.4000015258789 +CAT,2011-08-25,83.25 +CAT,2011-08-26,85.16000366210938 +CAT,2011-08-29,88.1500015258789 +CAT,2011-08-30,89.83000183105469 +CAT,2011-08-31,91.0 +CAT,2011-09-01,88.55000305175781 +CAT,2011-09-02,85.37999725341797 +CAT,2011-09-06,85.69999694824219 +CAT,2011-09-07,88.69000244140625 +CAT,2011-09-08,87.04000091552734 +CAT,2011-09-09,83.95999908447266 +CAT,2011-09-12,83.87000274658203 +CAT,2011-09-13,85.0199966430664 +CAT,2011-09-14,85.44999694824219 +CAT,2011-09-15,86.5999984741211 +CAT,2011-09-16,85.9000015258789 +CAT,2011-09-19,84.5999984741211 +CAT,2011-09-20,83.66000366210938 +CAT,2011-09-21,79.36000061035156 +CAT,2011-09-22,73.9000015258789 +CAT,2011-09-23,73.86000061035156 +CAT,2011-09-26,76.8499984741211 +CAT,2011-09-27,77.66999816894531 +CAT,2011-09-28,75.08000183105469 +CAT,2011-09-29,75.38999938964844 +CAT,2011-09-30,73.83999633789062 +CAT,2011-10-03,70.55000305175781 +CAT,2011-10-04,72.54000091552734 +CAT,2011-10-05,74.26000213623047 +CAT,2011-10-06,77.08999633789062 +CAT,2011-10-07,75.5199966430664 +CAT,2011-10-10,79.12999725341797 +CAT,2011-10-11,80.66000366210938 +CAT,2011-10-12,81.69999694824219 +CAT,2011-10-13,81.44000244140625 +CAT,2011-10-14,84.08999633789062 +CAT,2011-10-17,81.5199966430664 +CAT,2011-10-18,84.72000122070312 +CAT,2011-10-19,83.55999755859375 +CAT,2011-10-20,84.26000213623047 +CAT,2011-10-21,87.38999938964844 +CAT,2011-10-24,91.7699966430664 +CAT,2011-10-25,89.88999938964844 +CAT,2011-10-26,91.56999969482422 +CAT,2011-10-27,96.33000183105469 +CAT,2011-10-28,96.8499984741211 +CAT,2011-10-31,94.45999908447266 +CAT,2011-11-01,91.62999725341797 +CAT,2011-11-02,93.94000244140625 +CAT,2011-11-03,96.0 +CAT,2011-11-04,95.73999786376953 +CAT,2011-11-07,95.0 +CAT,2011-11-08,95.88999938964844 +CAT,2011-11-09,91.63999938964844 +CAT,2011-11-10,92.19999694824219 +CAT,2011-11-11,96.12999725341797 +CAT,2011-11-14,96.52999877929688 +CAT,2011-11-15,97.06999969482422 +CAT,2011-11-16,95.75 +CAT,2011-11-17,93.80999755859375 +CAT,2011-11-18,93.93000030517578 +CAT,2011-11-21,91.12000274658203 +CAT,2011-11-22,89.98999786376953 +CAT,2011-11-23,87.76000213623047 +CAT,2011-11-25,86.72000122070312 +CAT,2011-11-28,91.4800033569336 +CAT,2011-11-29,90.54000091552734 +CAT,2011-11-30,97.87999725341797 +CAT,2011-12-01,96.81999969482422 +CAT,2011-12-02,96.29000091552734 +CAT,2011-12-05,96.8499984741211 +CAT,2011-12-06,95.95999908447266 +CAT,2011-12-07,94.88999938964844 +CAT,2011-12-08,92.91999816894531 +CAT,2011-12-09,95.97000122070312 +CAT,2011-12-12,93.23999786376953 +CAT,2011-12-13,90.9800033569336 +CAT,2011-12-14,87.0 +CAT,2011-12-15,87.69999694824219 +CAT,2011-12-16,87.19999694824219 +CAT,2011-12-19,87.25 +CAT,2011-12-20,91.7300033569336 +CAT,2011-12-21,91.62999725341797 +CAT,2011-12-22,91.80999755859375 +CAT,2011-12-23,92.25 +CAT,2011-12-27,91.55000305175781 +CAT,2011-12-28,89.37000274658203 +CAT,2011-12-29,90.58000183105469 +CAT,2011-12-30,90.5999984741211 +CAT,2012-01-03,93.9800033569336 +CAT,2012-01-04,94.8499984741211 +CAT,2012-01-05,95.5199966430664 +CAT,2012-01-06,95.76000213623047 +CAT,2012-01-09,97.0999984741211 +CAT,2012-01-10,99.95999908447266 +CAT,2012-01-11,99.63999938964844 +CAT,2012-01-12,101.94000244140625 +CAT,2012-01-13,102.4800033569336 +CAT,2012-01-17,103.37000274658203 +CAT,2012-01-18,104.26000213623047 +CAT,2012-01-19,105.75 +CAT,2012-01-20,105.63999938964844 +CAT,2012-01-23,106.37000274658203 +CAT,2012-01-24,106.29000091552734 +CAT,2012-01-25,109.05000305175781 +CAT,2012-01-26,111.30999755859375 +CAT,2012-01-27,111.27999877929688 +CAT,2012-01-30,110.41000366210938 +CAT,2012-01-31,109.12000274658203 +CAT,2012-02-01,110.5199966430664 +CAT,2012-02-02,110.33000183105469 +CAT,2012-02-03,113.94000244140625 +CAT,2012-02-06,113.77999877929688 +CAT,2012-02-07,113.80999755859375 +CAT,2012-02-08,114.04000091552734 +CAT,2012-02-09,112.83000183105469 +CAT,2012-02-10,111.75 +CAT,2012-02-13,113.69999694824219 +CAT,2012-02-14,114.44999694824219 +CAT,2012-02-15,112.52999877929688 +CAT,2012-02-16,113.95999908447266 +CAT,2012-02-17,113.94999694824219 +CAT,2012-02-21,115.0 +CAT,2012-02-22,115.80999755859375 +CAT,2012-02-23,116.19999694824219 +CAT,2012-02-24,116.0 +CAT,2012-02-27,115.62999725341797 +CAT,2012-02-28,115.76000213623047 +CAT,2012-02-29,114.20999908447266 +CAT,2012-03-01,113.38999938964844 +CAT,2012-03-02,112.48999786376953 +CAT,2012-03-05,110.08999633789062 +CAT,2012-03-06,105.93000030517578 +CAT,2012-03-07,108.27999877929688 +CAT,2012-03-08,110.27999877929688 +CAT,2012-03-09,110.22000122070312 +CAT,2012-03-12,108.94000244140625 +CAT,2012-03-13,113.30000305175781 +CAT,2012-03-14,112.2699966430664 +CAT,2012-03-15,113.44999694824219 +CAT,2012-03-16,113.58000183105469 +CAT,2012-03-19,113.7300033569336 +CAT,2012-03-20,110.76000213623047 +CAT,2012-03-21,109.0 +CAT,2012-03-22,106.43000030517578 +CAT,2012-03-23,107.83000183105469 +CAT,2012-03-26,108.75 +CAT,2012-03-27,108.05999755859375 +CAT,2012-03-28,104.26000213623047 +CAT,2012-03-29,106.0199966430664 +CAT,2012-03-30,106.5199966430664 +CAT,2012-04-02,107.25 +CAT,2012-04-03,106.20999908447266 +CAT,2012-04-04,106.26000213623047 +CAT,2012-04-05,105.87000274658203 +CAT,2012-04-09,103.56999969482422 +CAT,2012-04-10,100.43000030517578 +CAT,2012-04-11,101.75 +CAT,2012-04-12,106.44000244140625 +CAT,2012-04-13,105.88999938964844 +CAT,2012-04-16,106.73999786376953 +CAT,2012-04-17,108.41000366210938 +CAT,2012-04-18,109.20999908447266 +CAT,2012-04-19,107.36000061035156 +CAT,2012-04-20,107.7300033569336 +CAT,2012-04-23,106.9000015258789 +CAT,2012-04-24,108.4000015258789 +CAT,2012-04-25,103.44000244140625 +CAT,2012-04-26,104.38999938964844 +CAT,2012-04-27,104.55999755859375 +CAT,2012-04-30,102.7699966430664 +CAT,2012-05-01,102.11000061035156 +CAT,2012-05-02,102.62999725341797 +CAT,2012-05-03,100.66999816894531 +CAT,2012-05-04,98.44000244140625 +CAT,2012-05-07,97.19000244140625 +CAT,2012-05-08,96.48999786376953 +CAT,2012-05-09,95.98999786376953 +CAT,2012-05-10,95.44000244140625 +CAT,2012-05-11,95.5 +CAT,2012-05-14,93.5999984741211 +CAT,2012-05-15,92.68000030517578 +CAT,2012-05-16,91.86000061035156 +CAT,2012-05-17,87.80000305175781 +CAT,2012-05-18,88.68000030517578 +CAT,2012-05-21,91.9800033569336 +CAT,2012-05-22,91.48999786376953 +CAT,2012-05-23,92.47000122070312 +CAT,2012-05-24,91.41999816894531 +CAT,2012-05-25,89.94000244140625 +CAT,2012-05-29,92.5199966430664 +CAT,2012-05-30,90.18000030517578 +CAT,2012-05-31,87.62000274658203 +CAT,2012-06-01,85.5199966430664 +CAT,2012-06-04,83.26000213623047 +CAT,2012-06-05,83.6500015258789 +CAT,2012-06-06,86.66000366210938 +CAT,2012-06-07,87.13999938964844 +CAT,2012-06-08,87.5999984741211 +CAT,2012-06-11,85.19000244140625 +CAT,2012-06-12,87.05000305175781 +CAT,2012-06-13,85.29000091552734 +CAT,2012-06-14,85.88999938964844 +CAT,2012-06-15,86.93000030517578 +CAT,2012-06-18,86.73999786376953 +CAT,2012-06-19,88.83999633789062 +CAT,2012-06-20,87.16999816894531 +CAT,2012-06-21,84.9800033569336 +CAT,2012-06-22,84.95999908447266 +CAT,2012-06-25,82.88999938964844 +CAT,2012-06-26,82.7300033569336 +CAT,2012-06-27,82.25 +CAT,2012-06-28,82.62999725341797 +CAT,2012-06-29,84.91000366210938 +CAT,2012-07-02,83.68000030517578 +CAT,2012-07-03,86.45999908447266 +CAT,2012-07-05,86.79000091552734 +CAT,2012-07-06,84.61000061035156 +CAT,2012-07-09,83.13999938964844 +CAT,2012-07-10,80.2699966430664 +CAT,2012-07-11,79.73999786376953 +CAT,2012-07-12,79.63999938964844 +CAT,2012-07-13,82.06999969482422 +CAT,2012-07-16,81.1500015258789 +CAT,2012-07-17,81.91000366210938 +CAT,2012-07-18,82.5199966430664 +CAT,2012-07-19,82.62999725341797 +CAT,2012-07-20,80.94999694824219 +CAT,2012-07-23,81.58000183105469 +CAT,2012-07-24,81.43000030517578 +CAT,2012-07-25,82.5999984741211 +CAT,2012-07-26,83.30000305175781 +CAT,2012-07-27,86.16000366210938 +CAT,2012-07-30,85.69000244140625 +CAT,2012-07-31,84.20999908447266 +CAT,2012-08-01,82.6500015258789 +CAT,2012-08-02,83.12000274658203 +CAT,2012-08-03,85.0199966430664 +CAT,2012-08-06,86.3499984741211 +CAT,2012-08-07,87.22000122070312 +CAT,2012-08-08,87.22000122070312 +CAT,2012-08-09,88.4000015258789 +CAT,2012-08-10,88.94000244140625 +CAT,2012-08-13,88.61000061035156 +CAT,2012-08-14,87.87000274658203 +CAT,2012-08-15,87.61000061035156 +CAT,2012-08-16,88.58999633789062 +CAT,2012-08-17,90.01000213623047 +CAT,2012-08-20,90.44000244140625 +CAT,2012-08-21,90.29000091552734 +CAT,2012-08-22,88.72000122070312 +CAT,2012-08-23,87.62999725341797 +CAT,2012-08-24,87.47000122070312 +CAT,2012-08-27,86.62999725341797 +CAT,2012-08-28,86.01000213623047 +CAT,2012-08-29,86.08999633789062 +CAT,2012-08-30,84.47000122070312 +CAT,2012-08-31,85.33000183105469 +CAT,2012-09-04,82.66000366210938 +CAT,2012-09-05,82.75 +CAT,2012-09-06,84.79000091552734 +CAT,2012-09-07,88.0999984741211 +CAT,2012-09-10,87.0999984741211 +CAT,2012-09-11,88.5999984741211 +CAT,2012-09-12,89.12000274658203 +CAT,2012-09-13,90.68000030517578 +CAT,2012-09-14,93.16999816894531 +CAT,2012-09-17,91.98999786376953 +CAT,2012-09-18,93.06999969482422 +CAT,2012-09-19,93.94000244140625 +CAT,2012-09-20,92.54000091552734 +CAT,2012-09-21,91.72000122070312 +CAT,2012-09-24,90.87000274658203 +CAT,2012-09-25,87.01000213623047 +CAT,2012-09-26,86.94999694824219 +CAT,2012-09-27,86.91999816894531 +CAT,2012-09-28,86.04000091552734 +CAT,2012-10-01,85.47000122070312 +CAT,2012-10-02,85.47000122070312 +CAT,2012-10-03,85.27999877929688 +CAT,2012-10-04,85.95999908447266 +CAT,2012-10-05,85.43000030517578 +CAT,2012-10-08,85.44000244140625 +CAT,2012-10-09,84.75 +CAT,2012-10-10,83.16000366210938 +CAT,2012-10-11,82.8499984741211 +CAT,2012-10-12,82.81999969482422 +CAT,2012-10-15,82.80999755859375 +CAT,2012-10-16,84.95999908447266 +CAT,2012-10-17,86.62999725341797 +CAT,2012-10-18,86.62000274658203 +CAT,2012-10-19,83.86000061035156 +CAT,2012-10-22,85.08000183105469 +CAT,2012-10-23,83.58000183105469 +CAT,2012-10-24,82.7300033569336 +CAT,2012-10-25,83.52999877929688 +CAT,2012-10-26,84.25 +CAT,2012-10-31,84.80999755859375 +CAT,2012-11-01,87.6500015258789 +CAT,2012-11-02,85.79000091552734 +CAT,2012-11-05,86.7699966430664 +CAT,2012-11-06,88.08000183105469 +CAT,2012-11-07,85.0199966430664 +CAT,2012-11-08,83.66000366210938 +CAT,2012-11-09,84.94999694824219 +CAT,2012-11-12,85.18000030517578 +CAT,2012-11-13,83.26000213623047 +CAT,2012-11-14,81.0999984741211 +CAT,2012-11-15,81.30000305175781 +CAT,2012-11-16,81.93000030517578 +CAT,2012-11-19,83.62000274658203 +CAT,2012-11-20,83.33000183105469 +CAT,2012-11-21,83.05000305175781 +CAT,2012-11-23,84.16000366210938 +CAT,2012-11-26,84.6500015258789 +CAT,2012-11-27,84.01000213623047 +CAT,2012-11-28,84.94000244140625 +CAT,2012-11-29,86.25 +CAT,2012-11-30,85.23999786376953 +CAT,2012-12-03,84.48999786376953 +CAT,2012-12-04,84.16000366210938 +CAT,2012-12-05,86.05000305175781 +CAT,2012-12-06,85.94999694824219 +CAT,2012-12-07,86.98999786376953 +CAT,2012-12-10,87.2300033569336 +CAT,2012-12-11,87.33000183105469 +CAT,2012-12-12,87.94999694824219 +CAT,2012-12-13,88.36000061035156 +CAT,2012-12-14,89.0 +CAT,2012-12-17,89.63999938964844 +CAT,2012-12-18,90.7699966430664 +CAT,2012-12-19,90.79000091552734 +CAT,2012-12-20,89.5 +CAT,2012-12-21,87.9000015258789 +CAT,2012-12-24,87.4800033569336 +CAT,2012-12-26,87.66999816894531 +CAT,2012-12-27,87.66000366210938 +CAT,2012-12-28,86.80999755859375 +CAT,2012-12-31,89.61000061035156 +CAT,2013-01-02,93.5 +CAT,2013-01-03,94.4000015258789 +CAT,2013-01-04,94.91999816894531 +CAT,2013-01-07,95.20999908447266 +CAT,2013-01-08,94.0 +CAT,2013-01-09,94.44000244140625 +CAT,2013-01-10,95.08000183105469 +CAT,2013-01-11,95.19000244140625 +CAT,2013-01-14,94.62999725341797 +CAT,2013-01-15,95.66999816894531 +CAT,2013-01-16,95.19000244140625 +CAT,2013-01-17,95.69999694824219 +CAT,2013-01-18,97.62000274658203 +CAT,2013-01-22,97.72000122070312 +CAT,2013-01-23,96.8499984741211 +CAT,2013-01-24,96.5999984741211 +CAT,2013-01-25,95.58000183105469 +CAT,2013-01-28,97.44999694824219 +CAT,2013-01-29,98.5999984741211 +CAT,2013-01-30,98.6500015258789 +CAT,2013-01-31,98.38999938964844 +CAT,2013-02-01,99.48999786376953 +CAT,2013-02-04,98.26000213623047 +CAT,2013-02-05,98.44000244140625 +CAT,2013-02-06,97.69999694824219 +CAT,2013-02-07,96.11000061035156 +CAT,2013-02-08,96.8499984741211 +CAT,2013-02-11,96.5999984741211 +CAT,2013-02-12,97.22000122070312 +CAT,2013-02-13,96.37999725341797 +CAT,2013-02-14,96.06999969482422 +CAT,2013-02-15,95.61000061035156 +CAT,2013-02-19,95.5999984741211 +CAT,2013-02-20,93.22000122070312 +CAT,2013-02-21,91.52999877929688 +CAT,2013-02-22,91.54000091552734 +CAT,2013-02-25,89.16000366210938 +CAT,2013-02-26,89.94999694824219 +CAT,2013-02-27,92.25 +CAT,2013-02-28,92.37000274658203 +CAT,2013-03-01,91.36000061035156 +CAT,2013-03-04,89.75 +CAT,2013-03-05,90.20999908447266 +CAT,2013-03-06,89.63999938964844 +CAT,2013-03-07,89.6500015258789 +CAT,2013-03-08,90.51000213623047 +CAT,2013-03-11,91.18000030517578 +CAT,2013-03-12,89.73999786376953 +CAT,2013-03-13,89.27999877929688 +CAT,2013-03-14,88.69999694824219 +CAT,2013-03-15,88.83000183105469 +CAT,2013-03-18,89.36000061035156 +CAT,2013-03-19,88.2699966430664 +CAT,2013-03-20,86.94000244140625 +CAT,2013-03-21,86.83000183105469 +CAT,2013-03-22,87.4800033569336 +CAT,2013-03-25,86.63999938964844 +CAT,2013-03-26,87.0 +CAT,2013-03-27,86.9000015258789 +CAT,2013-03-28,86.97000122070312 +CAT,2013-04-01,85.63999938964844 +CAT,2013-04-02,84.87999725341797 +CAT,2013-04-03,84.12000274658203 +CAT,2013-04-04,84.62999725341797 +CAT,2013-04-05,84.5999984741211 +CAT,2013-04-08,84.19000244140625 +CAT,2013-04-09,85.9000015258789 +CAT,2013-04-10,86.56999969482422 +CAT,2013-04-11,85.69999694824219 +CAT,2013-04-12,85.05000305175781 +CAT,2013-04-15,82.2699966430664 +CAT,2013-04-16,82.61000061035156 +CAT,2013-04-17,81.47000122070312 +CAT,2013-04-18,80.45999908447266 +CAT,2013-04-19,80.43000030517578 +CAT,2013-04-22,82.70999908447266 +CAT,2013-04-23,84.0999984741211 +CAT,2013-04-24,83.77999877929688 +CAT,2013-04-25,84.51000213623047 +CAT,2013-04-26,84.68000030517578 +CAT,2013-04-29,84.80000305175781 +CAT,2013-04-30,84.66999816894531 +CAT,2013-05-01,83.08000183105469 +CAT,2013-05-02,84.26000213623047 +CAT,2013-05-03,86.9800033569336 +CAT,2013-05-06,87.58999633789062 +CAT,2013-05-07,89.79000091552734 +CAT,2013-05-08,90.30999755859375 +CAT,2013-05-09,89.94999694824219 +CAT,2013-05-10,88.62000274658203 +CAT,2013-05-13,88.06999969482422 +CAT,2013-05-14,87.55000305175781 +CAT,2013-05-15,87.0 +CAT,2013-05-16,86.77999877929688 +CAT,2013-05-17,87.66999816894531 +CAT,2013-05-20,88.33000183105469 +CAT,2013-05-21,88.0999984741211 +CAT,2013-05-22,87.69999694824219 +CAT,2013-05-23,86.94999694824219 +CAT,2013-05-24,86.20999908447266 +CAT,2013-05-28,86.19000244140625 +CAT,2013-05-29,86.48999786376953 +CAT,2013-05-30,86.41000366210938 +CAT,2013-05-31,85.80000305175781 +CAT,2013-06-03,86.12999725341797 +CAT,2013-06-04,85.91999816894531 +CAT,2013-06-05,84.41999816894531 +CAT,2013-06-06,84.0 +CAT,2013-06-07,84.6500015258789 +CAT,2013-06-10,83.80000305175781 +CAT,2013-06-11,83.5199966430664 +CAT,2013-06-12,83.20999908447266 +CAT,2013-06-13,85.13999938964844 +CAT,2013-06-14,83.87000274658203 +CAT,2013-06-17,83.91999816894531 +CAT,2013-06-18,84.55000305175781 +CAT,2013-06-19,84.25 +CAT,2013-06-20,83.19999694824219 +CAT,2013-06-21,83.12000274658203 +CAT,2013-06-24,81.5199966430664 +CAT,2013-06-25,82.33000183105469 +CAT,2013-06-26,82.0999984741211 +CAT,2013-06-27,82.95999908447266 +CAT,2013-06-28,82.48999786376953 +CAT,2013-07-01,82.72000122070312 +CAT,2013-07-02,82.4800033569336 +CAT,2013-07-03,81.8499984741211 +CAT,2013-07-05,82.13999938964844 +CAT,2013-07-08,83.19999694824219 +CAT,2013-07-09,85.33000183105469 +CAT,2013-07-10,84.95999908447266 +CAT,2013-07-11,86.69999694824219 +CAT,2013-07-12,87.16999816894531 +CAT,2013-07-15,87.4000015258789 +CAT,2013-07-16,88.16999816894531 +CAT,2013-07-17,86.66999816894531 +CAT,2013-07-18,85.72000122070312 +CAT,2013-07-19,85.6500015258789 +CAT,2013-07-22,86.0 +CAT,2013-07-23,85.5199966430664 +CAT,2013-07-24,83.44000244140625 +CAT,2013-07-25,82.13999938964844 +CAT,2013-07-26,82.05999755859375 +CAT,2013-07-29,83.0199966430664 +CAT,2013-07-30,83.19000244140625 +CAT,2013-07-31,82.91000366210938 +CAT,2013-08-01,84.44000244140625 +CAT,2013-08-02,84.30000305175781 +CAT,2013-08-05,83.55999755859375 +CAT,2013-08-06,82.52999877929688 +CAT,2013-08-07,82.43000030517578 +CAT,2013-08-08,83.95999908447266 +CAT,2013-08-09,84.51000213623047 +CAT,2013-08-12,86.31999969482422 +CAT,2013-08-13,86.56999969482422 +CAT,2013-08-14,85.81999969482422 +CAT,2013-08-15,85.86000061035156 +CAT,2013-08-16,85.16000366210938 +CAT,2013-08-19,84.19999694824219 +CAT,2013-08-20,83.86000061035156 +CAT,2013-08-21,82.94000244140625 +CAT,2013-08-22,84.16999816894531 +CAT,2013-08-23,83.88999938964844 +CAT,2013-08-26,83.55999755859375 +CAT,2013-08-27,82.69999694824219 +CAT,2013-08-28,82.44999694824219 +CAT,2013-08-29,82.52999877929688 +CAT,2013-08-30,82.54000091552734 +CAT,2013-09-03,82.51000213623047 +CAT,2013-09-04,83.54000091552734 +CAT,2013-09-05,82.94999694824219 +CAT,2013-09-06,83.38999938964844 +CAT,2013-09-09,85.58999633789062 +CAT,2013-09-10,86.61000061035156 +CAT,2013-09-11,87.12999725341797 +CAT,2013-09-12,86.83999633789062 +CAT,2013-09-13,87.01000213623047 +CAT,2013-09-16,87.18000030517578 +CAT,2013-09-17,87.06999969482422 +CAT,2013-09-18,87.83999633789062 +CAT,2013-09-19,87.75 +CAT,2013-09-20,84.75 +CAT,2013-09-23,85.02999877929688 +CAT,2013-09-24,85.11000061035156 +CAT,2013-09-25,84.5 +CAT,2013-09-26,84.19999694824219 +CAT,2013-09-27,83.80000305175781 +CAT,2013-09-30,83.4000015258789 +CAT,2013-10-01,83.76000213623047 +CAT,2013-10-02,84.06999969482422 +CAT,2013-10-03,83.97000122070312 +CAT,2013-10-04,84.19999694824219 +CAT,2013-10-07,83.52999877929688 +CAT,2013-10-08,82.8499984741211 +CAT,2013-10-09,83.5199966430664 +CAT,2013-10-10,84.7300033569336 +CAT,2013-10-11,85.61000061035156 +CAT,2013-10-14,86.23999786376953 +CAT,2013-10-15,85.75 +CAT,2013-10-16,86.2699966430664 +CAT,2013-10-17,85.8499984741211 +CAT,2013-10-18,87.33999633789062 +CAT,2013-10-21,87.69999694824219 +CAT,2013-10-22,89.16999816894531 +CAT,2013-10-23,83.76000213623047 +CAT,2013-10-24,84.52999877929688 +CAT,2013-10-25,84.7699966430664 +CAT,2013-10-28,84.27999877929688 +CAT,2013-10-29,84.06999969482422 +CAT,2013-10-30,83.48999786376953 +CAT,2013-10-31,83.36000061035156 +CAT,2013-11-01,83.58999633789062 +CAT,2013-11-04,83.88999938964844 +CAT,2013-11-05,84.05000305175781 +CAT,2013-11-06,84.22000122070312 +CAT,2013-11-07,83.6500015258789 +CAT,2013-11-08,84.23999786376953 +CAT,2013-11-11,84.1500015258789 +CAT,2013-11-12,83.8499984741211 +CAT,2013-11-13,84.19999694824219 +CAT,2013-11-14,83.76000213623047 +CAT,2013-11-15,83.73999786376953 +CAT,2013-11-18,84.04000091552734 +CAT,2013-11-19,83.66999816894531 +CAT,2013-11-20,82.68000030517578 +CAT,2013-11-21,82.12000274658203 +CAT,2013-11-22,82.87999725341797 +CAT,2013-11-25,84.4000015258789 +CAT,2013-11-26,84.36000061035156 +CAT,2013-11-27,84.66999816894531 +CAT,2013-11-29,84.5999984741211 +CAT,2013-12-02,84.25 +CAT,2013-12-03,83.87000274658203 +CAT,2013-12-04,83.97000122070312 +CAT,2013-12-05,84.41000366210938 +CAT,2013-12-06,85.5 +CAT,2013-12-09,86.08999633789062 +CAT,2013-12-10,86.41999816894531 +CAT,2013-12-11,85.27999877929688 +CAT,2013-12-12,85.56999969482422 +CAT,2013-12-13,86.05000305175781 +CAT,2013-12-16,87.37999725341797 +CAT,2013-12-17,86.91999816894531 +CAT,2013-12-18,88.16999816894531 +CAT,2013-12-19,87.54000091552734 +CAT,2013-12-20,88.93000030517578 +CAT,2013-12-23,89.95999908447266 +CAT,2013-12-24,90.91000366210938 +CAT,2013-12-26,91.1500015258789 +CAT,2013-12-27,90.87000274658203 +CAT,2013-12-30,90.87000274658203 +CAT,2013-12-31,90.80999755859375 +CAT,2014-01-02,89.87000274658203 +CAT,2014-01-03,89.81999969482422 +CAT,2014-01-06,88.63999938964844 +CAT,2014-01-07,88.93000030517578 +CAT,2014-01-08,89.13999938964844 +CAT,2014-01-09,89.70999908447266 +CAT,2014-01-10,90.51000213623047 +CAT,2014-01-13,89.88999938964844 +CAT,2014-01-14,90.55999755859375 +CAT,2014-01-15,92.41000366210938 +CAT,2014-01-16,92.01000213623047 +CAT,2014-01-17,91.44000244140625 +CAT,2014-01-21,90.5999984741211 +CAT,2014-01-22,89.63999938964844 +CAT,2014-01-23,88.4800033569336 +CAT,2014-01-24,86.16999816894531 +CAT,2014-01-27,91.29000091552734 +CAT,2014-01-28,92.47000122070312 +CAT,2014-01-29,90.62000274658203 +CAT,2014-01-30,93.19999694824219 +CAT,2014-01-31,93.91000366210938 +CAT,2014-02-03,92.41999816894531 +CAT,2014-02-04,92.5 +CAT,2014-02-05,91.95999908447266 +CAT,2014-02-06,93.83000183105469 +CAT,2014-02-07,94.87000274658203 +CAT,2014-02-10,94.5 +CAT,2014-02-11,94.95999908447266 +CAT,2014-02-12,96.16999816894531 +CAT,2014-02-13,96.11000061035156 +CAT,2014-02-14,96.55000305175781 +CAT,2014-02-18,96.55999755859375 +CAT,2014-02-19,96.20999908447266 +CAT,2014-02-20,96.91999816894531 +CAT,2014-02-21,97.5 +CAT,2014-02-24,97.31999969482422 +CAT,2014-02-25,96.41000366210938 +CAT,2014-02-26,97.19999694824219 +CAT,2014-02-27,96.69999694824219 +CAT,2014-02-28,96.97000122070312 +CAT,2014-03-03,96.30999755859375 +CAT,2014-03-04,97.0199966430664 +CAT,2014-03-05,96.37000274658203 +CAT,2014-03-06,97.5999984741211 +CAT,2014-03-07,97.05000305175781 +CAT,2014-03-10,96.75 +CAT,2014-03-11,96.83999633789062 +CAT,2014-03-12,96.81999969482422 +CAT,2014-03-13,95.61000061035156 +CAT,2014-03-14,95.38999938964844 +CAT,2014-03-17,95.66999816894531 +CAT,2014-03-18,96.41000366210938 +CAT,2014-03-19,96.04000091552734 +CAT,2014-03-20,96.20999908447266 +CAT,2014-03-21,97.38999938964844 +CAT,2014-03-24,96.8499984741211 +CAT,2014-03-25,98.58999633789062 +CAT,2014-03-26,97.80000305175781 +CAT,2014-03-27,98.44999694824219 +CAT,2014-03-28,99.38999938964844 +CAT,2014-03-31,99.37000274658203 +CAT,2014-04-01,99.80999755859375 +CAT,2014-04-02,102.62999725341797 +CAT,2014-04-03,102.55000305175781 +CAT,2014-04-04,102.16999816894531 +CAT,2014-04-07,101.11000061035156 +CAT,2014-04-08,102.38999938964844 +CAT,2014-04-09,102.98999786376953 +CAT,2014-04-10,102.26000213623047 +CAT,2014-04-11,101.44999694824219 +CAT,2014-04-14,102.77999877929688 +CAT,2014-04-15,102.5 +CAT,2014-04-16,102.93000030517578 +CAT,2014-04-17,102.83000183105469 +CAT,2014-04-21,102.63999938964844 +CAT,2014-04-22,103.69000244140625 +CAT,2014-04-23,103.37999725341797 +CAT,2014-04-24,105.27999877929688 +CAT,2014-04-25,104.69000244140625 +CAT,2014-04-28,104.26000213623047 +CAT,2014-04-29,105.30000305175781 +CAT,2014-04-30,105.4000015258789 +CAT,2014-05-01,105.06999969482422 +CAT,2014-05-02,105.01000213623047 +CAT,2014-05-05,104.5199966430664 +CAT,2014-05-06,103.87000274658203 +CAT,2014-05-07,104.62000274658203 +CAT,2014-05-08,104.94000244140625 +CAT,2014-05-09,105.05999755859375 +CAT,2014-05-12,106.19999694824219 +CAT,2014-05-13,107.1500015258789 +CAT,2014-05-14,106.52999877929688 +CAT,2014-05-15,104.98999786376953 +CAT,2014-05-16,106.02999877929688 +CAT,2014-05-19,105.38999938964844 +CAT,2014-05-20,101.55999755859375 +CAT,2014-05-21,102.87999725341797 +CAT,2014-05-22,103.08000183105469 +CAT,2014-05-23,104.02999877929688 +CAT,2014-05-27,103.68000030517578 +CAT,2014-05-28,102.91000366210938 +CAT,2014-05-29,103.5999984741211 +CAT,2014-05-30,102.2300033569336 +CAT,2014-06-02,103.76000213623047 +CAT,2014-06-03,104.48999786376953 +CAT,2014-06-04,104.30999755859375 +CAT,2014-06-05,106.95999908447266 +CAT,2014-06-06,108.18000030517578 +CAT,2014-06-09,108.75 +CAT,2014-06-10,109.30999755859375 +CAT,2014-06-11,108.69000244140625 +CAT,2014-06-12,106.6500015258789 +CAT,2014-06-13,106.7699966430664 +CAT,2014-06-16,106.80999755859375 +CAT,2014-06-17,106.66999816894531 +CAT,2014-06-18,107.4800033569336 +CAT,2014-06-19,107.25 +CAT,2014-06-20,109.37999725341797 +CAT,2014-06-23,108.77999877929688 +CAT,2014-06-24,107.80999755859375 +CAT,2014-06-25,108.44000244140625 +CAT,2014-06-26,108.5199966430664 +CAT,2014-06-27,108.77999877929688 +CAT,2014-06-30,108.66999816894531 +CAT,2014-07-01,109.16999816894531 +CAT,2014-07-02,109.55999755859375 +CAT,2014-07-03,111.08000183105469 +CAT,2014-07-07,110.16000366210938 +CAT,2014-07-08,109.45999908447266 +CAT,2014-07-09,110.13999938964844 +CAT,2014-07-10,109.36000061035156 +CAT,2014-07-11,109.95999908447266 +CAT,2014-07-14,110.08999633789062 +CAT,2014-07-15,109.8499984741211 +CAT,2014-07-16,111.4000015258789 +CAT,2014-07-17,109.06999969482422 +CAT,2014-07-18,110.16999816894531 +CAT,2014-07-21,110.2300033569336 +CAT,2014-07-22,110.05999755859375 +CAT,2014-07-23,108.37999725341797 +CAT,2014-07-24,105.04000091552734 +CAT,2014-07-25,104.8499984741211 +CAT,2014-07-28,104.1500015258789 +CAT,2014-07-29,104.69000244140625 +CAT,2014-07-30,103.37999725341797 +CAT,2014-07-31,100.75 +CAT,2014-08-01,100.5199966430664 +CAT,2014-08-04,101.80999755859375 +CAT,2014-08-05,101.5 +CAT,2014-08-06,101.48999786376953 +CAT,2014-08-07,101.94000244140625 +CAT,2014-08-08,103.27999877929688 +CAT,2014-08-11,104.5 +CAT,2014-08-12,104.33000183105469 +CAT,2014-08-13,105.16000366210938 +CAT,2014-08-14,105.66000366210938 +CAT,2014-08-15,105.73999786376953 +CAT,2014-08-18,106.9800033569336 +CAT,2014-08-19,107.30000305175781 +CAT,2014-08-20,107.69999694824219 +CAT,2014-08-21,107.97000122070312 +CAT,2014-08-22,107.30999755859375 +CAT,2014-08-25,107.97000122070312 +CAT,2014-08-26,108.05999755859375 +CAT,2014-08-27,108.55000305175781 +CAT,2014-08-28,108.6500015258789 +CAT,2014-08-29,109.06999969482422 +CAT,2014-09-02,108.91999816894531 +CAT,2014-09-03,108.45999908447266 +CAT,2014-09-04,108.81999969482422 +CAT,2014-09-05,108.54000091552734 +CAT,2014-09-08,107.91000366210938 +CAT,2014-09-09,107.4000015258789 +CAT,2014-09-10,105.93000030517578 +CAT,2014-09-11,105.58999633789062 +CAT,2014-09-12,105.0199966430664 +CAT,2014-09-15,104.86000061035156 +CAT,2014-09-16,104.86000061035156 +CAT,2014-09-17,103.98999786376953 +CAT,2014-09-18,104.33999633789062 +CAT,2014-09-19,102.51000213623047 +CAT,2014-09-22,100.9000015258789 +CAT,2014-09-23,99.98999786376953 +CAT,2014-09-24,101.19999694824219 +CAT,2014-09-25,99.51000213623047 +CAT,2014-09-26,100.37999725341797 +CAT,2014-09-29,99.83000183105469 +CAT,2014-09-30,99.02999877929688 +CAT,2014-10-01,97.61000061035156 +CAT,2014-10-02,97.41000366210938 +CAT,2014-10-03,97.38999938964844 +CAT,2014-10-06,98.0 +CAT,2014-10-07,94.69999694824219 +CAT,2014-10-08,96.6500015258789 +CAT,2014-10-09,93.5 +CAT,2014-10-10,93.12999725341797 +CAT,2014-10-13,91.68000030517578 +CAT,2014-10-14,92.80000305175781 +CAT,2014-10-15,92.58999633789062 +CAT,2014-10-16,93.23999786376953 +CAT,2014-10-17,95.05000305175781 +CAT,2014-10-20,94.02999877929688 +CAT,2014-10-21,95.88999938964844 +CAT,2014-10-22,94.56999969482422 +CAT,2014-10-23,99.2699966430664 +CAT,2014-10-24,99.44000244140625 +CAT,2014-10-27,98.54000091552734 +CAT,2014-10-28,101.16000366210938 +CAT,2014-10-29,100.19000244140625 +CAT,2014-10-30,100.16000366210938 +CAT,2014-10-31,101.41000366210938 +CAT,2014-11-03,100.22000122070312 +CAT,2014-11-04,98.61000061035156 +CAT,2014-11-05,99.41000366210938 +CAT,2014-11-06,100.91000366210938 +CAT,2014-11-07,101.76000213623047 +CAT,2014-11-10,102.20999908447266 +CAT,2014-11-11,102.52999877929688 +CAT,2014-11-12,102.98999786376953 +CAT,2014-11-13,101.11000061035156 +CAT,2014-11-14,101.33999633789062 +CAT,2014-11-17,101.69999694824219 +CAT,2014-11-18,102.04000091552734 +CAT,2014-11-19,101.30000305175781 +CAT,2014-11-20,102.08999633789062 +CAT,2014-11-21,106.44999694824219 +CAT,2014-11-24,105.95999908447266 +CAT,2014-11-25,106.23999786376953 +CAT,2014-11-26,105.79000091552734 +CAT,2014-11-28,100.5999984741211 +CAT,2014-12-01,99.0 +CAT,2014-12-02,99.51000213623047 +CAT,2014-12-03,100.18000030517578 +CAT,2014-12-04,99.66999816894531 +CAT,2014-12-05,98.77999877929688 +CAT,2014-12-08,95.25 +CAT,2014-12-09,95.44999694824219 +CAT,2014-12-10,93.0199966430664 +CAT,2014-12-11,92.69000244140625 +CAT,2014-12-12,90.5 +CAT,2014-12-15,89.75 +CAT,2014-12-16,89.33999633789062 +CAT,2014-12-17,89.75 +CAT,2014-12-18,91.69000244140625 +CAT,2014-12-19,91.70999908447266 +CAT,2014-12-22,92.31999969482422 +CAT,2014-12-23,93.5 +CAT,2014-12-24,93.72000122070312 +CAT,2014-12-26,94.2300033569336 +CAT,2014-12-29,93.70999908447266 +CAT,2014-12-30,92.58999633789062 +CAT,2014-12-31,91.52999877929688 +CAT,2015-01-02,91.87999725341797 +CAT,2015-01-05,87.02999877929688 +CAT,2015-01-06,86.47000122070312 +CAT,2015-01-07,87.80999755859375 +CAT,2015-01-08,88.70999908447266 +CAT,2015-01-09,87.6500015258789 +CAT,2015-01-12,86.88999938964844 +CAT,2015-01-13,86.37000274658203 +CAT,2015-01-14,86.06999969482422 +CAT,2015-01-15,84.31999969482422 +CAT,2015-01-16,83.86000061035156 +CAT,2015-01-20,83.97000122070312 +CAT,2015-01-21,85.37000274658203 +CAT,2015-01-22,86.81999969482422 +CAT,2015-01-23,85.61000061035156 +CAT,2015-01-26,86.02999877929688 +CAT,2015-01-27,79.8499984741211 +CAT,2015-01-28,80.01000213623047 +CAT,2015-01-29,80.0 +CAT,2015-01-30,79.97000122070312 +CAT,2015-02-02,80.83999633789062 +CAT,2015-02-03,83.91999816894531 +CAT,2015-02-04,81.94999694824219 +CAT,2015-02-05,83.56999969482422 +CAT,2015-02-06,83.20999908447266 +CAT,2015-02-09,84.66999816894531 +CAT,2015-02-10,83.9000015258789 +CAT,2015-02-11,83.41000366210938 +CAT,2015-02-12,83.52999877929688 +CAT,2015-02-13,85.12999725341797 +CAT,2015-02-17,85.37999725341797 +CAT,2015-02-18,84.80000305175781 +CAT,2015-02-19,83.30000305175781 +CAT,2015-02-20,84.44000244140625 +CAT,2015-02-23,83.48999786376953 +CAT,2015-02-24,84.5 +CAT,2015-02-25,85.1500015258789 +CAT,2015-02-26,83.80000305175781 +CAT,2015-02-27,82.9000015258789 +CAT,2015-03-02,83.0 +CAT,2015-03-03,82.83999633789062 +CAT,2015-03-04,81.7300033569336 +CAT,2015-03-05,81.51000213623047 +CAT,2015-03-06,80.05999755859375 +CAT,2015-03-09,80.80999755859375 +CAT,2015-03-10,79.91000366210938 +CAT,2015-03-11,79.69999694824219 +CAT,2015-03-12,80.19000244140625 +CAT,2015-03-13,79.2300033569336 +CAT,2015-03-16,79.97000122070312 +CAT,2015-03-17,78.44999694824219 +CAT,2015-03-18,81.33000183105469 +CAT,2015-03-19,80.08999633789062 +CAT,2015-03-20,81.19000244140625 +CAT,2015-03-23,81.08999633789062 +CAT,2015-03-24,80.4800033569336 +CAT,2015-03-25,79.86000061035156 +CAT,2015-03-26,79.87999725341797 +CAT,2015-03-27,79.66999816894531 +CAT,2015-03-30,81.37000274658203 +CAT,2015-03-31,80.02999877929688 +CAT,2015-04-01,79.63999938964844 +CAT,2015-04-02,80.23999786376953 +CAT,2015-04-06,81.48999786376953 +CAT,2015-04-07,80.54000091552734 +CAT,2015-04-08,80.44000244140625 +CAT,2015-04-09,80.68000030517578 +CAT,2015-04-10,82.5999984741211 +CAT,2015-04-13,82.13999938964844 +CAT,2015-04-14,83.0 +CAT,2015-04-15,85.16000366210938 +CAT,2015-04-16,84.33999633789062 +CAT,2015-04-17,83.27999877929688 +CAT,2015-04-20,84.5999984741211 +CAT,2015-04-21,83.91999816894531 +CAT,2015-04-22,84.87000274658203 +CAT,2015-04-23,84.79000091552734 +CAT,2015-04-24,84.5999984741211 +CAT,2015-04-27,85.33000183105469 +CAT,2015-04-28,86.19999694824219 +CAT,2015-04-29,87.5 +CAT,2015-04-30,86.87999725341797 +CAT,2015-05-01,87.37000274658203 +CAT,2015-05-04,87.30000305175781 +CAT,2015-05-05,87.0 +CAT,2015-05-06,86.98999786376953 +CAT,2015-05-07,86.43000030517578 +CAT,2015-05-08,87.30999755859375 +CAT,2015-05-11,88.7699966430664 +CAT,2015-05-12,88.16000366210938 +CAT,2015-05-13,88.44000244140625 +CAT,2015-05-14,88.73999786376953 +CAT,2015-05-15,88.43000030517578 +CAT,2015-05-18,88.29000091552734 +CAT,2015-05-19,87.23999786376953 +CAT,2015-05-20,87.93000030517578 +CAT,2015-05-21,89.33000183105469 +CAT,2015-05-22,88.62999725341797 +CAT,2015-05-26,87.83999633789062 +CAT,2015-05-27,87.91999816894531 +CAT,2015-05-28,86.01000213623047 +CAT,2015-05-29,85.31999969482422 +CAT,2015-06-01,85.52999877929688 +CAT,2015-06-02,86.16999816894531 +CAT,2015-06-03,86.2300033569336 +CAT,2015-06-04,85.47000122070312 +CAT,2015-06-05,86.05000305175781 +CAT,2015-06-08,86.1500015258789 +CAT,2015-06-09,86.7300033569336 +CAT,2015-06-10,88.4800033569336 +CAT,2015-06-11,88.16999816894531 +CAT,2015-06-12,87.8499984741211 +CAT,2015-06-15,87.12999725341797 +CAT,2015-06-16,86.58999633789062 +CAT,2015-06-17,87.25 +CAT,2015-06-18,87.44000244140625 +CAT,2015-06-19,87.5199966430664 +CAT,2015-06-22,88.2699966430664 +CAT,2015-06-23,88.44999694824219 +CAT,2015-06-24,88.16999816894531 +CAT,2015-06-25,86.72000122070312 +CAT,2015-06-26,86.81999969482422 +CAT,2015-06-29,85.30000305175781 +CAT,2015-06-30,84.81999969482422 +CAT,2015-07-01,83.94999694824219 +CAT,2015-07-02,84.37999725341797 +CAT,2015-07-06,83.1500015258789 +CAT,2015-07-07,83.98999786376953 +CAT,2015-07-08,82.2699966430664 +CAT,2015-07-09,81.69000244140625 +CAT,2015-07-10,82.1500015258789 +CAT,2015-07-13,83.63999938964844 +CAT,2015-07-14,84.45999908447266 +CAT,2015-07-15,84.16000366210938 +CAT,2015-07-16,83.76000213623047 +CAT,2015-07-17,83.16000366210938 +CAT,2015-07-20,82.25 +CAT,2015-07-21,82.22000122070312 +CAT,2015-07-22,79.76000213623047 +CAT,2015-07-23,76.87999725341797 +CAT,2015-07-24,76.0999984741211 +CAT,2015-07-27,75.31999969482422 +CAT,2015-07-28,77.77999877929688 +CAT,2015-07-29,77.33000183105469 +CAT,2015-07-30,78.3499984741211 +CAT,2015-07-31,78.62999725341797 +CAT,2015-08-03,77.26000213623047 +CAT,2015-08-04,76.5999984741211 +CAT,2015-08-05,76.87999725341797 +CAT,2015-08-06,77.45999908447266 +CAT,2015-08-07,77.29000091552734 +CAT,2015-08-10,80.16000366210938 +CAT,2015-08-11,78.04000091552734 +CAT,2015-08-12,78.91999816894531 +CAT,2015-08-13,77.76000213623047 +CAT,2015-08-14,78.48999786376953 +CAT,2015-08-17,78.54000091552734 +CAT,2015-08-18,78.81999969482422 +CAT,2015-08-19,77.41000366210938 +CAT,2015-08-20,76.41000366210938 +CAT,2015-08-21,75.0 +CAT,2015-08-24,72.81999969482422 +CAT,2015-08-25,72.05999755859375 +CAT,2015-08-26,73.87000274658203 +CAT,2015-08-27,75.66000366210938 +CAT,2015-08-28,75.94999694824219 +CAT,2015-08-31,76.44000244140625 +CAT,2015-09-01,74.9000015258789 +CAT,2015-09-02,76.0999984741211 +CAT,2015-09-03,74.44999694824219 +CAT,2015-09-04,73.0999984741211 +CAT,2015-09-08,74.30000305175781 +CAT,2015-09-09,72.95999908447266 +CAT,2015-09-10,72.41999816894531 +CAT,2015-09-11,72.62999725341797 +CAT,2015-09-14,72.7699966430664 +CAT,2015-09-15,74.58000183105469 +CAT,2015-09-16,75.63999938964844 +CAT,2015-09-17,74.05999755859375 +CAT,2015-09-18,71.86000061035156 +CAT,2015-09-21,72.16000366210938 +CAT,2015-09-22,71.68000030517578 +CAT,2015-09-23,70.19999694824219 +CAT,2015-09-24,65.80000305175781 +CAT,2015-09-25,64.9800033569336 +CAT,2015-09-28,63.790000915527344 +CAT,2015-09-29,64.30999755859375 +CAT,2015-09-30,65.36000061035156 +CAT,2015-10-01,64.38999938964844 +CAT,2015-10-02,65.69999694824219 +CAT,2015-10-05,69.18000030517578 +CAT,2015-10-06,70.81999969482422 +CAT,2015-10-07,70.37999725341797 +CAT,2015-10-08,71.83999633789062 +CAT,2015-10-09,71.30000305175781 +CAT,2015-10-12,70.5 +CAT,2015-10-13,70.16999816894531 +CAT,2015-10-14,70.70999908447266 +CAT,2015-10-15,70.83000183105469 +CAT,2015-10-16,69.68000030517578 +CAT,2015-10-19,69.2699966430664 +CAT,2015-10-20,70.2699966430664 +CAT,2015-10-21,69.66999816894531 +CAT,2015-10-22,70.87999725341797 +CAT,2015-10-23,71.75 +CAT,2015-10-26,71.5199966430664 +CAT,2015-10-27,70.38999938964844 +CAT,2015-10-28,71.97000122070312 +CAT,2015-10-29,71.97000122070312 +CAT,2015-10-30,72.98999786376953 +CAT,2015-11-02,74.33999633789062 +CAT,2015-11-03,74.75 +CAT,2015-11-04,74.55000305175781 +CAT,2015-11-05,74.22000122070312 +CAT,2015-11-06,73.83999633789062 +CAT,2015-11-09,71.88999938964844 +CAT,2015-11-10,72.43000030517578 +CAT,2015-11-11,71.91000366210938 +CAT,2015-11-12,68.66000366210938 +CAT,2015-11-13,69.62999725341797 +CAT,2015-11-16,70.38999938964844 +CAT,2015-11-17,69.38999938964844 +CAT,2015-11-18,70.31999969482422 +CAT,2015-11-19,70.0199966430664 +CAT,2015-11-20,71.13999938964844 +CAT,2015-11-23,71.0199966430664 +CAT,2015-11-24,71.4000015258789 +CAT,2015-11-25,71.48999786376953 +CAT,2015-11-27,71.22000122070312 +CAT,2015-11-30,72.6500015258789 +CAT,2015-12-01,71.55999755859375 +CAT,2015-12-02,71.02999877929688 +CAT,2015-12-03,69.63999938964844 +CAT,2015-12-04,69.9800033569336 +CAT,2015-12-07,68.36000061035156 +CAT,2015-12-08,66.54000091552734 +CAT,2015-12-09,65.91000366210938 +CAT,2015-12-10,66.37999725341797 +CAT,2015-12-11,65.43000030517578 +CAT,2015-12-14,66.12000274658203 +CAT,2015-12-15,66.75 +CAT,2015-12-16,67.72000122070312 +CAT,2015-12-17,64.9000015258789 +CAT,2015-12-18,65.11000061035156 +CAT,2015-12-21,65.23999786376953 +CAT,2015-12-22,68.41000366210938 +CAT,2015-12-23,69.88999938964844 +CAT,2015-12-24,69.37999725341797 +CAT,2015-12-28,68.58000183105469 +CAT,2015-12-29,69.19000244140625 +CAT,2015-12-30,68.69000244140625 +CAT,2015-12-31,67.95999908447266 +CAT,2016-01-04,67.98999786376953 +CAT,2016-01-05,67.27999877929688 +CAT,2016-01-06,66.22000122070312 +CAT,2016-01-07,63.939998626708984 +CAT,2016-01-08,63.290000915527344 +CAT,2016-01-11,61.470001220703125 +CAT,2016-01-12,61.599998474121094 +CAT,2016-01-13,60.88999938964844 +CAT,2016-01-14,62.27000045776367 +CAT,2016-01-15,59.869998931884766 +CAT,2016-01-19,59.029998779296875 +CAT,2016-01-20,58.810001373291016 +CAT,2016-01-21,59.689998626708984 +CAT,2016-01-22,60.97999954223633 +CAT,2016-01-25,57.90999984741211 +CAT,2016-01-26,59.15999984741211 +CAT,2016-01-27,58.31999969482422 +CAT,2016-01-28,61.08000183105469 +CAT,2016-01-29,62.2400016784668 +CAT,2016-02-01,62.70000076293945 +CAT,2016-02-02,60.66999816894531 +CAT,2016-02-03,63.27000045776367 +CAT,2016-02-04,65.95999908447266 +CAT,2016-02-05,66.12000274658203 +CAT,2016-02-08,64.58000183105469 +CAT,2016-02-09,63.93000030517578 +CAT,2016-02-10,62.13999938964844 +CAT,2016-02-11,61.40999984741211 +CAT,2016-02-12,63.150001525878906 +CAT,2016-02-16,65.20999908447266 +CAT,2016-02-17,67.26000213623047 +CAT,2016-02-18,66.12000274658203 +CAT,2016-02-19,65.41999816894531 +CAT,2016-02-22,67.30999755859375 +CAT,2016-02-23,65.77999877929688 +CAT,2016-02-24,65.87999725341797 +CAT,2016-02-25,66.47000122070312 +CAT,2016-02-26,66.87000274658203 +CAT,2016-02-29,67.69999694824219 +CAT,2016-03-01,69.08999633789062 +CAT,2016-03-02,69.37999725341797 +CAT,2016-03-03,71.75 +CAT,2016-03-04,72.83999633789062 +CAT,2016-03-07,74.7699966430664 +CAT,2016-03-08,71.7300033569336 +CAT,2016-03-09,71.87000274658203 +CAT,2016-03-10,71.36000061035156 +CAT,2016-03-11,72.80000305175781 +CAT,2016-03-14,72.7300033569336 +CAT,2016-03-15,72.44000244140625 +CAT,2016-03-16,74.33999633789062 +CAT,2016-03-17,75.9000015258789 +CAT,2016-03-18,75.47000122070312 +CAT,2016-03-21,75.88999938964844 +CAT,2016-03-22,75.55000305175781 +CAT,2016-03-23,73.68000030517578 +CAT,2016-03-24,75.29000091552734 +CAT,2016-03-28,75.31999969482422 +CAT,2016-03-29,76.01000213623047 +CAT,2016-03-30,76.51000213623047 +CAT,2016-03-31,76.54000091552734 +CAT,2016-04-01,76.79000091552734 +CAT,2016-04-04,75.72000122070312 +CAT,2016-04-05,75.23999786376953 +CAT,2016-04-06,75.22000122070312 +CAT,2016-04-07,74.16999816894531 +CAT,2016-04-08,74.3499984741211 +CAT,2016-04-11,74.62999725341797 +CAT,2016-04-12,76.0999984741211 +CAT,2016-04-13,79.12999725341797 +CAT,2016-04-14,79.05000305175781 +CAT,2016-04-15,79.16999816894531 +CAT,2016-04-18,79.25 +CAT,2016-04-19,80.38999938964844 +CAT,2016-04-20,79.73999786376953 +CAT,2016-04-21,78.66000366210938 +CAT,2016-04-22,78.31999969482422 +CAT,2016-04-25,76.79000091552734 +CAT,2016-04-26,77.6500015258789 +CAT,2016-04-27,78.68000030517578 +CAT,2016-04-28,77.75 +CAT,2016-04-29,77.72000122070312 +CAT,2016-05-02,77.83999633789062 +CAT,2016-05-03,76.36000061035156 +CAT,2016-05-04,74.23999786376953 +CAT,2016-05-05,72.79000091552734 +CAT,2016-05-06,73.36000061035156 +CAT,2016-05-09,70.77999877929688 +CAT,2016-05-10,72.51000213623047 +CAT,2016-05-11,72.43000030517578 +CAT,2016-05-12,71.69999694824219 +CAT,2016-05-13,70.06999969482422 +CAT,2016-05-16,70.69999694824219 +CAT,2016-05-17,71.05000305175781 +CAT,2016-05-18,70.58999633789062 +CAT,2016-05-19,69.43000030517578 +CAT,2016-05-20,69.87000274658203 +CAT,2016-05-23,70.4000015258789 +CAT,2016-05-24,71.08999633789062 +CAT,2016-05-25,72.56999969482422 +CAT,2016-05-26,72.08000183105469 +CAT,2016-05-27,71.95999908447266 +CAT,2016-05-31,72.51000213623047 +CAT,2016-06-01,72.2699966430664 +CAT,2016-06-02,73.62000274658203 +CAT,2016-06-03,75.04000091552734 +CAT,2016-06-06,76.41999816894531 +CAT,2016-06-07,76.80999755859375 +CAT,2016-06-08,78.11000061035156 +CAT,2016-06-09,77.16000366210938 +CAT,2016-06-10,76.02999877929688 +CAT,2016-06-13,75.2300033569336 +CAT,2016-06-14,74.86000061035156 +CAT,2016-06-15,75.06999969482422 +CAT,2016-06-16,74.98999786376953 +CAT,2016-06-17,75.93000030517578 +CAT,2016-06-20,76.43000030517578 +CAT,2016-06-21,76.48999786376953 +CAT,2016-06-22,76.43000030517578 +CAT,2016-06-23,78.22000122070312 +CAT,2016-06-24,73.02999877929688 +CAT,2016-06-27,71.37999725341797 +CAT,2016-06-28,72.5199966430664 +CAT,2016-06-29,74.2300033569336 +CAT,2016-06-30,75.80999755859375 +CAT,2016-07-01,76.44999694824219 +CAT,2016-07-05,74.37999725341797 +CAT,2016-07-06,74.83000183105469 +CAT,2016-07-07,75.05000305175781 +CAT,2016-07-08,77.37000274658203 +CAT,2016-07-11,77.80000305175781 +CAT,2016-07-12,79.80000305175781 +CAT,2016-07-13,79.69000244140625 +CAT,2016-07-14,80.05999755859375 +CAT,2016-07-15,80.69999694824219 +CAT,2016-07-18,79.81999969482422 +CAT,2016-07-19,79.73999786376953 +CAT,2016-07-20,79.69000244140625 +CAT,2016-07-21,80.01000213623047 +CAT,2016-07-22,79.37999725341797 +CAT,2016-07-25,78.69000244140625 +CAT,2016-07-26,82.75 +CAT,2016-07-27,84.0999984741211 +CAT,2016-07-28,82.91999816894531 +CAT,2016-07-29,82.76000213623047 +CAT,2016-08-01,81.94999694824219 +CAT,2016-08-02,81.23999786376953 +CAT,2016-08-03,82.02999877929688 +CAT,2016-08-04,81.7699966430664 +CAT,2016-08-05,82.55999755859375 +CAT,2016-08-08,83.44000244140625 +CAT,2016-08-09,82.83000183105469 +CAT,2016-08-10,82.6500015258789 +CAT,2016-08-11,83.23999786376953 +CAT,2016-08-12,83.0 +CAT,2016-08-15,84.1500015258789 +CAT,2016-08-16,84.29000091552734 +CAT,2016-08-17,84.41000366210938 +CAT,2016-08-18,83.37999725341797 +CAT,2016-08-19,83.83999633789062 +CAT,2016-08-22,83.58999633789062 +CAT,2016-08-23,84.01000213623047 +CAT,2016-08-24,83.1500015258789 +CAT,2016-08-25,82.83999633789062 +CAT,2016-08-26,82.66000366210938 +CAT,2016-08-29,83.0999984741211 +CAT,2016-08-30,82.4800033569336 +CAT,2016-08-31,81.94999694824219 +CAT,2016-09-01,81.44999694824219 +CAT,2016-09-02,81.69000244140625 +CAT,2016-09-06,82.08000183105469 +CAT,2016-09-07,83.72000122070312 +CAT,2016-09-08,83.54000091552734 +CAT,2016-09-09,80.79000091552734 +CAT,2016-09-12,81.91999816894531 +CAT,2016-09-13,80.2300033569336 +CAT,2016-09-14,81.0199966430664 +CAT,2016-09-15,82.02999877929688 +CAT,2016-09-16,82.05000305175781 +CAT,2016-09-19,81.87999725341797 +CAT,2016-09-20,81.69999694824219 +CAT,2016-09-21,83.47000122070312 +CAT,2016-09-22,83.5 +CAT,2016-09-23,82.44000244140625 +CAT,2016-09-26,82.37000274658203 +CAT,2016-09-27,82.87999725341797 +CAT,2016-09-28,86.58999633789062 +CAT,2016-09-29,87.47000122070312 +CAT,2016-09-30,88.7699966430664 +CAT,2016-10-03,88.27999877929688 +CAT,2016-10-04,87.51000213623047 +CAT,2016-10-05,89.41999816894531 +CAT,2016-10-06,89.29000091552734 +CAT,2016-10-07,88.47000122070312 +CAT,2016-10-10,88.22000122070312 +CAT,2016-10-11,87.47000122070312 +CAT,2016-10-12,87.58000183105469 +CAT,2016-10-13,86.97000122070312 +CAT,2016-10-14,87.66999816894531 +CAT,2016-10-17,87.29000091552734 +CAT,2016-10-18,87.22000122070312 +CAT,2016-10-19,88.0 +CAT,2016-10-20,86.62999725341797 +CAT,2016-10-21,86.33000183105469 +CAT,2016-10-24,85.98999786376953 +CAT,2016-10-25,84.4800033569336 +CAT,2016-10-26,84.12999725341797 +CAT,2016-10-27,83.01000213623047 +CAT,2016-10-28,83.87999725341797 +CAT,2016-10-31,83.45999908447266 +CAT,2016-11-01,82.23999786376953 +CAT,2016-11-02,81.11000061035156 +CAT,2016-11-03,81.2699966430664 +CAT,2016-11-04,82.30999755859375 +CAT,2016-11-07,83.75 +CAT,2016-11-08,84.68000030517578 +CAT,2016-11-09,91.19999694824219 +CAT,2016-11-10,93.44999694824219 +CAT,2016-11-11,93.01000213623047 +CAT,2016-11-14,94.16999816894531 +CAT,2016-11-15,94.44000244140625 +CAT,2016-11-16,93.3499984741211 +CAT,2016-11-17,92.77999877929688 +CAT,2016-11-18,92.33999633789062 +CAT,2016-11-21,92.9000015258789 +CAT,2016-11-22,93.62000274658203 +CAT,2016-11-23,96.18000030517578 +CAT,2016-11-25,95.80999755859375 +CAT,2016-11-28,94.9000015258789 +CAT,2016-11-29,94.04000091552734 +CAT,2016-11-30,95.55999755859375 +CAT,2016-12-01,96.23999786376953 +CAT,2016-12-02,95.13999938964844 +CAT,2016-12-05,94.44999694824219 +CAT,2016-12-06,95.22000122070312 +CAT,2016-12-07,97.33000183105469 +CAT,2016-12-08,96.2699966430664 +CAT,2016-12-09,95.52999877929688 +CAT,2016-12-12,95.08000183105469 +CAT,2016-12-13,96.0199966430664 +CAT,2016-12-14,93.73999786376953 +CAT,2016-12-15,94.52999877929688 +CAT,2016-12-16,92.58000183105469 +CAT,2016-12-19,92.70999908447266 +CAT,2016-12-20,94.33999633789062 +CAT,2016-12-21,93.81999969482422 +CAT,2016-12-22,94.12000274658203 +CAT,2016-12-23,94.31999969482422 +CAT,2016-12-27,94.55000305175781 +CAT,2016-12-28,93.1500015258789 +CAT,2016-12-29,93.29000091552734 +CAT,2016-12-30,92.73999786376953 +CAT,2017-01-03,93.98999786376953 +CAT,2017-01-04,93.56999969482422 +CAT,2017-01-05,93.0 +CAT,2017-01-06,93.04000091552734 +CAT,2017-01-09,92.37000274658203 +CAT,2017-01-10,93.83000183105469 +CAT,2017-01-11,94.6500015258789 +CAT,2017-01-12,93.98999786376953 +CAT,2017-01-13,94.4800033569336 +CAT,2017-01-17,93.56999969482422 +CAT,2017-01-18,93.33000183105469 +CAT,2017-01-19,93.37999725341797 +CAT,2017-01-20,94.58000183105469 +CAT,2017-01-23,94.45999908447266 +CAT,2017-01-24,96.23999786376953 +CAT,2017-01-25,98.1500015258789 +CAT,2017-01-26,97.22000122070312 +CAT,2017-01-27,98.98999786376953 +CAT,2017-01-30,96.79000091552734 +CAT,2017-01-31,95.66000366210938 +CAT,2017-02-01,95.11000061035156 +CAT,2017-02-02,93.7699966430664 +CAT,2017-02-03,93.27999877929688 +CAT,2017-02-06,92.87000274658203 +CAT,2017-02-07,93.30999755859375 +CAT,2017-02-08,92.91000366210938 +CAT,2017-02-09,93.95999908447266 +CAT,2017-02-10,96.30999755859375 +CAT,2017-02-13,98.5 +CAT,2017-02-14,98.08999633789062 +CAT,2017-02-15,99.0199966430664 +CAT,2017-02-16,98.26000213623047 +CAT,2017-02-17,98.8499984741211 +CAT,2017-02-21,98.0999984741211 +CAT,2017-02-22,98.19999694824219 +CAT,2017-02-23,95.55000305175781 +CAT,2017-02-24,95.4800033569336 +CAT,2017-02-27,97.44000244140625 +CAT,2017-02-28,96.66000366210938 +CAT,2017-03-01,98.58000183105469 +CAT,2017-03-02,94.36000061035156 +CAT,2017-03-03,95.12000274658203 +CAT,2017-03-06,95.66000366210938 +CAT,2017-03-07,95.93000030517578 +CAT,2017-03-08,93.2300033569336 +CAT,2017-03-09,91.38999938964844 +CAT,2017-03-10,92.30999755859375 +CAT,2017-03-13,92.63999938964844 +CAT,2017-03-14,91.86000061035156 +CAT,2017-03-15,93.36000061035156 +CAT,2017-03-16,92.8499984741211 +CAT,2017-03-17,92.91000366210938 +CAT,2017-03-20,95.4000015258789 +CAT,2017-03-21,92.43000030517578 +CAT,2017-03-22,92.43000030517578 +CAT,2017-03-23,92.2300033569336 +CAT,2017-03-24,92.1500015258789 +CAT,2017-03-27,91.51000213623047 +CAT,2017-03-28,92.94999694824219 +CAT,2017-03-29,92.86000061035156 +CAT,2017-03-30,93.22000122070312 +CAT,2017-03-31,92.76000213623047 +CAT,2017-04-03,92.2699966430664 +CAT,2017-04-04,94.12999725341797 +CAT,2017-04-05,94.23999786376953 +CAT,2017-04-06,95.81999969482422 +CAT,2017-04-07,95.5199966430664 +CAT,2017-04-10,97.13999938964844 +CAT,2017-04-11,97.0999984741211 +CAT,2017-04-12,94.86000061035156 +CAT,2017-04-13,93.0999984741211 +CAT,2017-04-17,94.13999938964844 +CAT,2017-04-18,94.38999938964844 +CAT,2017-04-19,93.47000122070312 +CAT,2017-04-20,94.66000366210938 +CAT,2017-04-21,94.31999969482422 +CAT,2017-04-24,96.80999755859375 +CAT,2017-04-25,104.41999816894531 +CAT,2017-04-26,104.66000366210938 +CAT,2017-04-27,102.68000030517578 +CAT,2017-04-28,102.26000213623047 +CAT,2017-05-01,102.0 +CAT,2017-05-02,101.51000213623047 +CAT,2017-05-03,101.54000091552734 +CAT,2017-05-04,99.38999938964844 +CAT,2017-05-05,99.63999938964844 +CAT,2017-05-08,99.37000274658203 +CAT,2017-05-09,99.29000091552734 +CAT,2017-05-10,100.36000061035156 +CAT,2017-05-11,100.98999786376953 +CAT,2017-05-12,100.70999908447266 +CAT,2017-05-15,102.41999816894531 +CAT,2017-05-16,102.33999633789062 +CAT,2017-05-17,100.13999938964844 +CAT,2017-05-18,100.22000122070312 +CAT,2017-05-19,102.43000030517578 +CAT,2017-05-22,102.29000091552734 +CAT,2017-05-23,103.62999725341797 +CAT,2017-05-24,103.94999694824219 +CAT,2017-05-25,105.0199966430664 +CAT,2017-05-26,105.66000366210938 +CAT,2017-05-30,105.47000122070312 +CAT,2017-05-31,105.43000030517578 +CAT,2017-06-01,105.6500015258789 +CAT,2017-06-02,105.94999694824219 +CAT,2017-06-05,105.19999694824219 +CAT,2017-06-06,104.55000305175781 +CAT,2017-06-07,103.51000213623047 +CAT,2017-06-08,105.01000213623047 +CAT,2017-06-09,105.91999816894531 +CAT,2017-06-12,106.06999969482422 +CAT,2017-06-13,105.75 +CAT,2017-06-14,104.70999908447266 +CAT,2017-06-15,106.4000015258789 +CAT,2017-06-16,107.5999984741211 +CAT,2017-06-19,107.48999786376953 +CAT,2017-06-20,107.04000091552734 +CAT,2017-06-21,103.47000122070312 +CAT,2017-06-22,103.83999633789062 +CAT,2017-06-23,104.11000061035156 +CAT,2017-06-26,104.25 +CAT,2017-06-27,103.93000030517578 +CAT,2017-06-28,106.44999694824219 +CAT,2017-06-29,105.63999938964844 +CAT,2017-06-30,107.45999908447266 +CAT,2017-07-03,106.97000122070312 +CAT,2017-07-05,107.48999786376953 +CAT,2017-07-06,106.51000213623047 +CAT,2017-07-07,106.91999816894531 +CAT,2017-07-10,107.83999633789062 +CAT,2017-07-11,108.23999786376953 +CAT,2017-07-12,108.95999908447266 +CAT,2017-07-13,108.47000122070312 +CAT,2017-07-14,108.7699966430664 +CAT,2017-07-17,108.83999633789062 +CAT,2017-07-18,107.06999969482422 +CAT,2017-07-19,107.8499984741211 +CAT,2017-07-20,107.31999969482422 +CAT,2017-07-21,106.58999633789062 +CAT,2017-07-24,108.18000030517578 +CAT,2017-07-25,114.54000091552734 +CAT,2017-07-26,113.5199966430664 +CAT,2017-07-27,114.37000274658203 +CAT,2017-07-28,114.0999984741211 +CAT,2017-07-31,113.94999694824219 +CAT,2017-08-01,113.0999984741211 +CAT,2017-08-02,113.08999633789062 +CAT,2017-08-03,113.55999755859375 +CAT,2017-08-04,114.3499984741211 +CAT,2017-08-07,114.70999908447266 +CAT,2017-08-08,114.41000366210938 +CAT,2017-08-09,114.33999633789062 +CAT,2017-08-10,113.1500015258789 +CAT,2017-08-11,112.8499984741211 +CAT,2017-08-14,113.70999908447266 +CAT,2017-08-15,113.6500015258789 +CAT,2017-08-16,114.12000274658203 +CAT,2017-08-17,113.13999938964844 +CAT,2017-08-18,113.91999816894531 +CAT,2017-08-21,113.5999984741211 +CAT,2017-08-22,115.81999969482422 +CAT,2017-08-23,114.75 +CAT,2017-08-24,114.77999877929688 +CAT,2017-08-25,115.3499984741211 +CAT,2017-08-28,115.06999969482422 +CAT,2017-08-29,116.01000213623047 +CAT,2017-08-30,117.55000305175781 +CAT,2017-08-31,117.48999786376953 +CAT,2017-09-01,118.27999877929688 +CAT,2017-09-05,118.30000305175781 +CAT,2017-09-06,116.9800033569336 +CAT,2017-09-07,117.7699966430664 +CAT,2017-09-08,117.81999969482422 +CAT,2017-09-11,118.87000274658203 +CAT,2017-09-12,120.94000244140625 +CAT,2017-09-13,119.62999725341797 +CAT,2017-09-14,120.4800033569336 +CAT,2017-09-15,121.37000274658203 +CAT,2017-09-18,123.83000183105469 +CAT,2017-09-19,124.73999786376953 +CAT,2017-09-20,124.8499984741211 +CAT,2017-09-21,124.79000091552734 +CAT,2017-09-22,124.43000030517578 +CAT,2017-09-25,124.31999969482422 +CAT,2017-09-26,124.51000213623047 +CAT,2017-09-27,124.5199966430664 +CAT,2017-09-28,125.2300033569336 +CAT,2017-09-29,124.70999908447266 +CAT,2017-10-02,124.72000122070312 +CAT,2017-10-03,125.51000213623047 +CAT,2017-10-04,126.73999786376953 +CAT,2017-10-05,126.4000015258789 +CAT,2017-10-06,126.93000030517578 +CAT,2017-10-09,126.87999725341797 +CAT,2017-10-10,128.19000244140625 +CAT,2017-10-11,128.60000610351562 +CAT,2017-10-12,129.99000549316406 +CAT,2017-10-13,130.7100067138672 +CAT,2017-10-16,131.47000122070312 +CAT,2017-10-17,130.5399932861328 +CAT,2017-10-18,131.2899932861328 +CAT,2017-10-19,131.5500030517578 +CAT,2017-10-20,131.36000061035156 +CAT,2017-10-23,131.67999267578125 +CAT,2017-10-24,138.24000549316406 +CAT,2017-10-25,136.83999633789062 +CAT,2017-10-26,136.94000244140625 +CAT,2017-10-27,137.80999755859375 +CAT,2017-10-30,136.49000549316406 +CAT,2017-10-31,135.8000030517578 +CAT,2017-11-01,136.2899932861328 +CAT,2017-11-02,136.47000122070312 +CAT,2017-11-03,136.6300048828125 +CAT,2017-11-06,137.7100067138672 +CAT,2017-11-07,138.80999755859375 +CAT,2017-11-08,137.2899932861328 +CAT,2017-11-09,135.33999633789062 +CAT,2017-11-10,136.47999572753906 +CAT,2017-11-13,136.52999877929688 +CAT,2017-11-14,137.5399932861328 +CAT,2017-11-15,134.10000610351562 +CAT,2017-11-16,136.36000061035156 +CAT,2017-11-17,136.1300048828125 +CAT,2017-11-20,136.91000366210938 +CAT,2017-11-21,137.60000610351562 +CAT,2017-11-22,138.00999450683594 +CAT,2017-11-24,137.38999938964844 +CAT,2017-11-27,137.19000244140625 +CAT,2017-11-28,138.99000549316406 +CAT,2017-11-29,138.05999755859375 +CAT,2017-11-30,141.14999389648438 +CAT,2017-12-01,141.52000427246094 +CAT,2017-12-04,141.5 +CAT,2017-12-05,140.13999938964844 +CAT,2017-12-06,140.33999633789062 +CAT,2017-12-07,142.88999938964844 +CAT,2017-12-08,143.86000061035156 +CAT,2017-12-11,143.77000427246094 +CAT,2017-12-12,143.4199981689453 +CAT,2017-12-13,148.57000732421875 +CAT,2017-12-14,146.27999877929688 +CAT,2017-12-15,146.69000244140625 +CAT,2017-12-18,149.77000427246094 +CAT,2017-12-19,150.91000366210938 +CAT,2017-12-20,152.52000427246094 +CAT,2017-12-21,154.63999938964844 +CAT,2017-12-22,155.75 +CAT,2017-12-26,156.44000244140625 +CAT,2017-12-27,157.52000427246094 +CAT,2017-12-28,158.4199981689453 +CAT,2017-12-29,157.5800018310547 +CAT,2018-01-02,157.0399932861328 +CAT,2018-01-03,157.27999877929688 +CAT,2018-01-04,159.44000244140625 +CAT,2018-01-05,161.9600067138672 +CAT,2018-01-08,166.02999877929688 +CAT,2018-01-09,166.42999267578125 +CAT,2018-01-10,165.8699951171875 +CAT,2018-01-11,169.1999969482422 +CAT,2018-01-12,170.3000030517578 +CAT,2018-01-16,169.30999755859375 +CAT,2018-01-17,168.5 +CAT,2018-01-18,168.8300018310547 +CAT,2018-01-19,170.41000366210938 +CAT,2018-01-22,170.88999938964844 +CAT,2018-01-23,169.42999267578125 +CAT,2018-01-24,168.33999633789062 +CAT,2018-01-25,169.3699951171875 +CAT,2018-01-26,167.05999755859375 +CAT,2018-01-29,162.5800018310547 +CAT,2018-01-30,163.75999450683594 +CAT,2018-01-31,162.77999877929688 +CAT,2018-02-01,162.24000549316406 +CAT,2018-02-02,157.49000549316406 +CAT,2018-02-05,151.0800018310547 +CAT,2018-02-06,156.41000366210938 +CAT,2018-02-07,154.33999633789062 +CAT,2018-02-08,145.99000549316406 +CAT,2018-02-09,149.2100067138672 +CAT,2018-02-12,152.2899932861328 +CAT,2018-02-13,153.97000122070312 +CAT,2018-02-14,158.05999755859375 +CAT,2018-02-15,159.97999572753906 +CAT,2018-02-16,156.2899932861328 +CAT,2018-02-20,155.55999755859375 +CAT,2018-02-21,155.22999572753906 +CAT,2018-02-22,158.86000061035156 +CAT,2018-02-23,162.41000366210938 +CAT,2018-02-26,163.69000244140625 +CAT,2018-02-27,161.25999450683594 +CAT,2018-02-28,154.6300048828125 +CAT,2018-03-01,150.22999572753906 +CAT,2018-03-02,146.3800048828125 +CAT,2018-03-05,151.1199951171875 +CAT,2018-03-06,153.75 +CAT,2018-03-07,151.50999450683594 +CAT,2018-03-08,153.58999633789062 +CAT,2018-03-09,158.25 +CAT,2018-03-12,154.5 +CAT,2018-03-13,153.69000244140625 +CAT,2018-03-14,152.5399932861328 +CAT,2018-03-15,154.57000732421875 +CAT,2018-03-16,156.4600067138672 +CAT,2018-03-19,152.14999389648438 +CAT,2018-03-20,154.05999755859375 +CAT,2018-03-21,155.8000030517578 +CAT,2018-03-22,146.89999389648438 +CAT,2018-03-23,144.2899932861328 +CAT,2018-03-26,149.19000244140625 +CAT,2018-03-27,146.99000549316406 +CAT,2018-03-28,145.16000366210938 +CAT,2018-03-29,147.3800048828125 +CAT,2018-04-02,143.88999938964844 +CAT,2018-04-03,145.05999755859375 +CAT,2018-04-04,145.17999267578125 +CAT,2018-04-05,148.1300048828125 +CAT,2018-04-06,142.99000549316406 +CAT,2018-04-09,143.0800018310547 +CAT,2018-04-10,148.08999633789062 +CAT,2018-04-11,146.7899932861328 +CAT,2018-04-12,150.13999938964844 +CAT,2018-04-13,150.22999572753906 +CAT,2018-04-16,152.13999938964844 +CAT,2018-04-17,153.30999755859375 +CAT,2018-04-18,155.9499969482422 +CAT,2018-04-19,155.6999969482422 +CAT,2018-04-20,153.25 +CAT,2018-04-23,153.99000549316406 +CAT,2018-04-24,144.44000244140625 +CAT,2018-04-25,145.19000244140625 +CAT,2018-04-26,146.30999755859375 +CAT,2018-04-27,144.72000122070312 +CAT,2018-04-30,144.36000061035156 +CAT,2018-05-01,144.4199981689453 +CAT,2018-05-02,143.86000061035156 +CAT,2018-05-03,143.77999877929688 +CAT,2018-05-04,146.3699951171875 +CAT,2018-05-07,149.82000732421875 +CAT,2018-05-08,149.92999267578125 +CAT,2018-05-09,152.61000061035156 +CAT,2018-05-10,153.97000122070312 +CAT,2018-05-11,154.86000061035156 +CAT,2018-05-14,155.27999877929688 +CAT,2018-05-15,152.58999633789062 +CAT,2018-05-16,153.8000030517578 +CAT,2018-05-17,153.69000244140625 +CAT,2018-05-18,155.7100067138672 +CAT,2018-05-21,158.9199981689453 +CAT,2018-05-22,156.1999969482422 +CAT,2018-05-23,157.74000549316406 +CAT,2018-05-24,157.6999969482422 +CAT,2018-05-25,155.85000610351562 +CAT,2018-05-29,153.6199951171875 +CAT,2018-05-30,155.4600067138672 +CAT,2018-05-31,151.91000366210938 +CAT,2018-06-01,153.52000427246094 +CAT,2018-06-04,152.5 +CAT,2018-06-05,153.00999450683594 +CAT,2018-06-06,156.50999450683594 +CAT,2018-06-07,156.2899932861328 +CAT,2018-06-08,155.32000732421875 +CAT,2018-06-11,156.3000030517578 +CAT,2018-06-12,157.49000549316406 +CAT,2018-06-13,154.7100067138672 +CAT,2018-06-14,153.13999938964844 +CAT,2018-06-15,150.02000427246094 +CAT,2018-06-18,148.67999267578125 +CAT,2018-06-19,143.3000030517578 +CAT,2018-06-20,143.1300048828125 +CAT,2018-06-21,139.52999877929688 +CAT,2018-06-22,139.94000244140625 +CAT,2018-06-25,136.5800018310547 +CAT,2018-06-26,135.5399932861328 +CAT,2018-06-27,134.61000061035156 +CAT,2018-06-28,136.02999877929688 +CAT,2018-06-29,135.6699981689453 +CAT,2018-07-02,136.2899932861328 +CAT,2018-07-03,133.8300018310547 +CAT,2018-07-05,135.80999755859375 +CAT,2018-07-06,135.41000366210938 +CAT,2018-07-09,140.97000122070312 +CAT,2018-07-10,141.25 +CAT,2018-07-11,136.75999450683594 +CAT,2018-07-12,139.4199981689453 +CAT,2018-07-13,140.75 +CAT,2018-07-16,138.0800018310547 +CAT,2018-07-17,138.9499969482422 +CAT,2018-07-18,141.1199951171875 +CAT,2018-07-19,139.4199981689453 +CAT,2018-07-20,136.82000732421875 +CAT,2018-07-23,136.27999877929688 +CAT,2018-07-24,137.97000122070312 +CAT,2018-07-25,140.47999572753906 +CAT,2018-07-26,142.5800018310547 +CAT,2018-07-27,142.55999755859375 +CAT,2018-07-30,139.75 +CAT,2018-07-31,143.8000030517578 +CAT,2018-08-01,138.5399932861328 +CAT,2018-08-02,138.00999450683594 +CAT,2018-08-03,138.50999450683594 +CAT,2018-08-06,139.47999572753906 +CAT,2018-08-07,142.3800048828125 +CAT,2018-08-08,139.7100067138672 +CAT,2018-08-09,138.52000427246094 +CAT,2018-08-10,135.9199981689453 +CAT,2018-08-13,135.02000427246094 +CAT,2018-08-14,134.9199981689453 +CAT,2018-08-15,132.02000427246094 +CAT,2018-08-16,136.25999450683594 +CAT,2018-08-17,139.33999633789062 +CAT,2018-08-20,138.6699981689453 +CAT,2018-08-21,139.99000549316406 +CAT,2018-08-22,139.6300048828125 +CAT,2018-08-23,136.7899932861328 +CAT,2018-08-24,138.2100067138672 +CAT,2018-08-27,142.0399932861328 +CAT,2018-08-28,142.0 +CAT,2018-08-29,141.86000061035156 +CAT,2018-08-30,139.05999755859375 +CAT,2018-08-31,138.85000610351562 +CAT,2018-09-04,138.24000549316406 +CAT,2018-09-05,140.58999633789062 +CAT,2018-09-06,141.57000732421875 +CAT,2018-09-07,141.32000732421875 +CAT,2018-09-10,142.0500030517578 +CAT,2018-09-11,142.02999877929688 +CAT,2018-09-12,144.27999877929688 +CAT,2018-09-13,145.5399932861328 +CAT,2018-09-14,144.89999389648438 +CAT,2018-09-17,146.22000122070312 +CAT,2018-09-18,149.07000732421875 +CAT,2018-09-19,152.75999450683594 +CAT,2018-09-20,156.0 +CAT,2018-09-21,156.3800048828125 +CAT,2018-09-24,154.0 +CAT,2018-09-25,154.08999633789062 +CAT,2018-09-26,153.1699981689453 +CAT,2018-09-27,152.47000122070312 +CAT,2018-09-28,152.49000549316406 +CAT,2018-10-01,152.27999877929688 +CAT,2018-10-02,154.82000732421875 +CAT,2018-10-03,158.22000122070312 +CAT,2018-10-04,156.75 +CAT,2018-10-05,153.30999755859375 +CAT,2018-10-08,153.35000610351562 +CAT,2018-10-09,149.4600067138672 +CAT,2018-10-10,143.72000122070312 +CAT,2018-10-11,140.97000122070312 +CAT,2018-10-12,142.07000732421875 +CAT,2018-10-15,141.8000030517578 +CAT,2018-10-16,143.7100067138672 +CAT,2018-10-17,141.33999633789062 +CAT,2018-10-18,135.8000030517578 +CAT,2018-10-19,131.32000732421875 +CAT,2018-10-22,128.7100067138672 +CAT,2018-10-23,118.9800033569336 +CAT,2018-10-24,112.33999633789062 +CAT,2018-10-25,115.62999725341797 +CAT,2018-10-26,115.05000305175781 +CAT,2018-10-29,113.9800033569336 +CAT,2018-10-30,117.45999908447266 +CAT,2018-10-31,121.31999969482422 +CAT,2018-11-01,124.69999694824219 +CAT,2018-11-02,125.79000091552734 +CAT,2018-11-05,126.41000366210938 +CAT,2018-11-06,129.3300018310547 +CAT,2018-11-07,135.10000610351562 +CAT,2018-11-08,131.38999938964844 +CAT,2018-11-09,126.91000366210938 +CAT,2018-11-12,125.0 +CAT,2018-11-13,125.95999908447266 +CAT,2018-11-14,125.0999984741211 +CAT,2018-11-15,129.4199981689453 +CAT,2018-11-16,129.9600067138672 +CAT,2018-11-19,125.9800033569336 +CAT,2018-11-20,122.2699966430664 +CAT,2018-11-21,123.87000274658203 +CAT,2018-11-23,122.31999969482422 +CAT,2018-11-26,124.80000305175781 +CAT,2018-11-27,124.5999984741211 +CAT,2018-11-28,130.77000427246094 +CAT,2018-11-29,130.22999572753906 +CAT,2018-11-30,135.6699981689453 +CAT,2018-12-03,138.9499969482422 +CAT,2018-12-04,129.32000732421875 +CAT,2018-12-06,128.3699951171875 +CAT,2018-12-07,123.55000305175781 +CAT,2018-12-10,123.38999938964844 +CAT,2018-12-11,123.23999786376953 +CAT,2018-12-12,125.37000274658203 +CAT,2018-12-13,125.9000015258789 +CAT,2018-12-14,126.7699966430664 +CAT,2018-12-17,124.47000122070312 +CAT,2018-12-18,124.2699966430664 +CAT,2018-12-19,122.33000183105469 +CAT,2018-12-20,121.55000305175781 +CAT,2018-12-21,120.06999969482422 +CAT,2018-12-24,116.94999694824219 +CAT,2018-12-26,124.76000213623047 +CAT,2018-12-27,126.66999816894531 +CAT,2018-12-28,125.61000061035156 +CAT,2018-12-31,127.06999969482422 +CAT,2019-01-02,126.37999725341797 +CAT,2019-01-03,121.51000213623047 +CAT,2019-01-04,128.14999389648438 +CAT,2019-01-07,128.22999572753906 +CAT,2019-01-08,129.77000427246094 +CAT,2019-01-09,130.27000427246094 +CAT,2019-01-10,132.9600067138672 +CAT,2019-01-11,132.10000610351562 +CAT,2019-01-14,131.8000030517578 +CAT,2019-01-15,130.69000244140625 +CAT,2019-01-16,131.66000366210938 +CAT,2019-01-17,134.5399932861328 +CAT,2019-01-18,136.60000610351562 +CAT,2019-01-22,132.24000549316406 +CAT,2019-01-23,131.82000732421875 +CAT,2019-01-24,132.72999572753906 +CAT,2019-01-25,136.86000061035156 +CAT,2019-01-28,124.37000274658203 +CAT,2019-01-29,126.52999877929688 +CAT,2019-01-30,130.11000061035156 +CAT,2019-01-31,133.16000366210938 +CAT,2019-02-01,130.91000366210938 +CAT,2019-02-04,130.8800048828125 +CAT,2019-02-05,132.0 +CAT,2019-02-06,130.5399932861328 +CAT,2019-02-07,128.77999877929688 +CAT,2019-02-08,128.60000610351562 +CAT,2019-02-11,128.92999267578125 +CAT,2019-02-12,132.6699981689453 +CAT,2019-02-13,133.10000610351562 +CAT,2019-02-14,132.6199951171875 +CAT,2019-02-15,136.1999969482422 +CAT,2019-02-19,135.8000030517578 +CAT,2019-02-20,140.30999755859375 +CAT,2019-02-21,138.8800048828125 +CAT,2019-02-22,138.67999267578125 +CAT,2019-02-25,141.41000366210938 +CAT,2019-02-26,137.97999572753906 +CAT,2019-02-27,139.5800018310547 +CAT,2019-02-28,137.33999633789062 +CAT,2019-03-01,137.47000122070312 +CAT,2019-03-04,138.35000610351562 +CAT,2019-03-05,137.13999938964844 +CAT,2019-03-06,134.8300018310547 +CAT,2019-03-07,132.8000030517578 +CAT,2019-03-08,131.35000610351562 +CAT,2019-03-11,133.11000061035156 +CAT,2019-03-12,132.47999572753906 +CAT,2019-03-13,133.5 +CAT,2019-03-14,133.69000244140625 +CAT,2019-03-15,132.6699981689453 +CAT,2019-03-18,134.10000610351562 +CAT,2019-03-19,134.14999389648438 +CAT,2019-03-20,133.00999450683594 +CAT,2019-03-21,134.05999755859375 +CAT,2019-03-22,129.77000427246094 +CAT,2019-03-25,131.3800048828125 +CAT,2019-03-26,131.83999633789062 +CAT,2019-03-27,131.1999969482422 +CAT,2019-03-28,132.3699951171875 +CAT,2019-03-29,135.49000549316406 +CAT,2019-04-01,140.25 +CAT,2019-04-02,140.19000244140625 +CAT,2019-04-03,139.25999450683594 +CAT,2019-04-04,140.1300048828125 +CAT,2019-04-05,140.36000061035156 +CAT,2019-04-08,139.82000732421875 +CAT,2019-04-09,136.35000610351562 +CAT,2019-04-10,137.52999877929688 +CAT,2019-04-11,138.8699951171875 +CAT,2019-04-12,141.1999969482422 +CAT,2019-04-15,140.25 +CAT,2019-04-16,142.02999877929688 +CAT,2019-04-17,142.74000549316406 +CAT,2019-04-18,143.36000061035156 +CAT,2019-04-22,142.3800048828125 +CAT,2019-04-23,142.02999877929688 +CAT,2019-04-24,137.72999572753906 +CAT,2019-04-25,136.1300048828125 +CAT,2019-04-26,139.02999877929688 +CAT,2019-04-29,139.02000427246094 +CAT,2019-04-30,139.4199981689453 +CAT,2019-05-01,138.14999389648438 +CAT,2019-05-02,135.1699981689453 +CAT,2019-05-03,139.05999755859375 +CAT,2019-05-06,136.75999450683594 +CAT,2019-05-07,133.6699981689453 +CAT,2019-05-08,131.9499969482422 +CAT,2019-05-09,131.1999969482422 +CAT,2019-05-10,131.33999633789062 +CAT,2019-05-13,125.30000305175781 +CAT,2019-05-14,127.47000122070312 +CAT,2019-05-15,127.30000305175781 +CAT,2019-05-16,126.61000061035156 +CAT,2019-05-17,122.76000213623047 +CAT,2019-05-20,122.43000030517578 +CAT,2019-05-21,124.94999694824219 +CAT,2019-05-22,123.55999755859375 +CAT,2019-05-23,122.26000213623047 +CAT,2019-05-24,122.9000015258789 +CAT,2019-05-28,121.58999633789062 +CAT,2019-05-29,121.4800033569336 +CAT,2019-05-30,121.83999633789062 +CAT,2019-05-31,119.80999755859375 +CAT,2019-06-03,120.6500015258789 +CAT,2019-06-04,122.08000183105469 +CAT,2019-06-05,123.12000274658203 +CAT,2019-06-06,123.38999938964844 +CAT,2019-06-07,124.45999908447266 +CAT,2019-06-10,125.73999786376953 +CAT,2019-06-11,127.27999877929688 +CAT,2019-06-12,127.0999984741211 +CAT,2019-06-13,127.16999816894531 +CAT,2019-06-14,127.2300033569336 +CAT,2019-06-17,127.31999969482422 +CAT,2019-06-18,130.3300018310547 +CAT,2019-06-19,130.61000061035156 +CAT,2019-06-20,133.6300048828125 +CAT,2019-06-21,133.88999938964844 +CAT,2019-06-24,134.3699951171875 +CAT,2019-06-25,133.7100067138672 +CAT,2019-06-26,135.14999389648438 +CAT,2019-06-27,135.5 +CAT,2019-06-28,136.2899932861328 +CAT,2019-07-01,136.60000610351562 +CAT,2019-07-02,135.85000610351562 +CAT,2019-07-03,135.58999633789062 +CAT,2019-07-05,135.49000549316406 +CAT,2019-07-08,134.83999633789062 +CAT,2019-07-09,134.2899932861328 +CAT,2019-07-10,132.63999938964844 +CAT,2019-07-11,133.9600067138672 +CAT,2019-07-12,138.36000061035156 +CAT,2019-07-15,139.63999938964844 +CAT,2019-07-16,139.08999633789062 +CAT,2019-07-17,135.72999572753906 +CAT,2019-07-18,134.88999938964844 +CAT,2019-07-19,136.22999572753906 +CAT,2019-07-22,135.24000549316406 +CAT,2019-07-23,138.10000610351562 +CAT,2019-07-24,131.91000366210938 +CAT,2019-07-25,134.7100067138672 +CAT,2019-07-26,132.9199981689453 +CAT,2019-07-29,134.4600067138672 +CAT,2019-07-30,132.9499969482422 +CAT,2019-07-31,131.6699981689453 +CAT,2019-08-01,126.79000091552734 +CAT,2019-08-02,124.54000091552734 +CAT,2019-08-05,121.6500015258789 +CAT,2019-08-06,122.08000183105469 +CAT,2019-08-07,120.77999877929688 +CAT,2019-08-08,122.0199966430664 +CAT,2019-08-09,119.37999725341797 +CAT,2019-08-12,116.72000122070312 +CAT,2019-08-13,119.01000213623047 +CAT,2019-08-14,115.20999908447266 +CAT,2019-08-15,115.25 +CAT,2019-08-16,116.43000030517578 +CAT,2019-08-19,117.36000061035156 +CAT,2019-08-20,116.66999816894531 +CAT,2019-08-21,117.68000030517578 +CAT,2019-08-22,117.88999938964844 +CAT,2019-08-23,114.05999755859375 +CAT,2019-08-26,114.41999816894531 +CAT,2019-08-27,113.37999725341797 +CAT,2019-08-28,114.86000061035156 +CAT,2019-08-29,117.7699966430664 +CAT,2019-08-30,119.0 +CAT,2019-09-03,117.02999877929688 +CAT,2019-09-04,119.0999984741211 +CAT,2019-09-05,122.98999786376953 +CAT,2019-09-06,122.69999694824219 +CAT,2019-09-09,127.25 +CAT,2019-09-10,130.2899932861328 +CAT,2019-09-11,133.08999633789062 +CAT,2019-09-12,131.75 +CAT,2019-09-13,133.77999877929688 +CAT,2019-09-16,133.14999389648438 +CAT,2019-09-17,132.1699981689453 +CAT,2019-09-18,131.07000732421875 +CAT,2019-09-19,130.1199951171875 +CAT,2019-09-20,128.16000366210938 +CAT,2019-09-23,128.4199981689453 +CAT,2019-09-24,125.98999786376953 +CAT,2019-09-25,126.61000061035156 +CAT,2019-09-26,126.38999938964844 +CAT,2019-09-27,126.58999633789062 +CAT,2019-09-30,126.30999755859375 +CAT,2019-10-01,122.37000274658203 +CAT,2019-10-02,119.95999908447266 +CAT,2019-10-03,120.04000091552734 +CAT,2019-10-04,121.04000091552734 +CAT,2019-10-07,120.25 +CAT,2019-10-08,117.97000122070312 +CAT,2019-10-09,119.44000244140625 +CAT,2019-10-10,122.69000244140625 +CAT,2019-10-11,128.39999389648438 +CAT,2019-10-14,128.3800048828125 +CAT,2019-10-15,131.02999877929688 +CAT,2019-10-16,130.19000244140625 +CAT,2019-10-17,132.07000732421875 +CAT,2019-10-18,130.7100067138672 +CAT,2019-10-21,132.22999572753906 +CAT,2019-10-22,133.69000244140625 +CAT,2019-10-23,135.33999633789062 +CAT,2019-10-24,133.85000610351562 +CAT,2019-10-25,139.72999572753906 +CAT,2019-10-28,140.05999755859375 +CAT,2019-10-29,141.3300018310547 +CAT,2019-10-30,140.33999633789062 +CAT,2019-10-31,137.8000030517578 +CAT,2019-11-01,144.49000549316406 +CAT,2019-11-04,146.9199981689453 +CAT,2019-11-05,146.3699951171875 +CAT,2019-11-06,145.49000549316406 +CAT,2019-11-07,147.00999450683594 +CAT,2019-11-08,148.16000366210938 +CAT,2019-11-11,148.0 +CAT,2019-11-12,146.33999633789062 +CAT,2019-11-13,144.49000549316406 +CAT,2019-11-14,143.44000244140625 +CAT,2019-11-15,145.30999755859375 +CAT,2019-11-18,143.58999633789062 +CAT,2019-11-19,143.17999267578125 +CAT,2019-11-20,141.52000427246094 +CAT,2019-11-21,143.36000061035156 +CAT,2019-11-22,143.8800048828125 +CAT,2019-11-25,146.4199981689453 +CAT,2019-11-26,146.08999633789062 +CAT,2019-11-27,145.69000244140625 +CAT,2019-11-29,144.72999572753906 +CAT,2019-12-02,142.9600067138672 +CAT,2019-12-03,140.05999755859375 +CAT,2019-12-04,140.1199951171875 +CAT,2019-12-05,141.0500030517578 +CAT,2019-12-06,142.72000122070312 +CAT,2019-12-09,142.8300018310547 +CAT,2019-12-10,142.8699951171875 +CAT,2019-12-11,144.0 +CAT,2019-12-12,146.77999877929688 +CAT,2019-12-13,145.52999877929688 +CAT,2019-12-16,145.36000061035156 +CAT,2019-12-17,146.3699951171875 +CAT,2019-12-18,147.1199951171875 +CAT,2019-12-19,145.02000427246094 +CAT,2019-12-20,147.57000732421875 +CAT,2019-12-23,148.5 +CAT,2019-12-24,147.47999572753906 +CAT,2019-12-26,148.22000122070312 +CAT,2019-12-27,148.27999877929688 +CAT,2019-12-30,147.52000427246094 +CAT,2019-12-31,147.67999267578125 +CAT,2020-01-02,150.52999877929688 +CAT,2020-01-03,148.44000244140625 +CAT,2020-01-06,148.33999633789062 +CAT,2020-01-07,146.3800048828125 +CAT,2020-01-08,147.67999267578125 +CAT,2020-01-09,147.30999755859375 +CAT,2020-01-10,146.1300048828125 +CAT,2020-01-13,146.82000732421875 +CAT,2020-01-14,146.67999267578125 +CAT,2020-01-15,145.57000732421875 +CAT,2020-01-16,147.8699951171875 +CAT,2020-01-17,147.77999877929688 +CAT,2020-01-21,145.85000610351562 +CAT,2020-01-22,142.6300048828125 +CAT,2020-01-23,142.75 +CAT,2020-01-24,140.3800048828125 +CAT,2020-01-27,135.72999572753906 +CAT,2020-01-28,136.74000549316406 +CAT,2020-01-29,135.77999877929688 +CAT,2020-01-30,135.3699951171875 +CAT,2020-01-31,131.35000610351562 +CAT,2020-02-03,129.77000427246094 +CAT,2020-02-04,133.50999450683594 +CAT,2020-02-05,137.44000244140625 +CAT,2020-02-06,137.25 +CAT,2020-02-07,133.3699951171875 +CAT,2020-02-10,134.32000732421875 +CAT,2020-02-11,136.19000244140625 +CAT,2020-02-12,139.58999633789062 +CAT,2020-02-13,139.72000122070312 +CAT,2020-02-14,137.99000549316406 +CAT,2020-02-18,136.5800018310547 +CAT,2020-02-19,136.86000061035156 +CAT,2020-02-20,136.92999267578125 +CAT,2020-02-21,137.2100067138672 +CAT,2020-02-24,132.1699981689453 +CAT,2020-02-25,129.0 +CAT,2020-02-26,128.25 +CAT,2020-02-27,123.2699966430664 +CAT,2020-02-28,124.23999786376953 +CAT,2020-03-02,127.5999984741211 +CAT,2020-03-03,124.37999725341797 +CAT,2020-03-04,127.4000015258789 +CAT,2020-03-05,121.97000122070312 +CAT,2020-03-06,121.41000366210938 +CAT,2020-03-09,104.06999969482422 +CAT,2020-03-10,106.48999786376953 +CAT,2020-03-11,100.69000244140625 +CAT,2020-03-12,92.26000213623047 +CAT,2020-03-13,99.63999938964844 +CAT,2020-03-16,93.41000366210938 +CAT,2020-03-17,100.19999694824219 +CAT,2020-03-18,100.12000274658203 +CAT,2020-03-19,103.01000213623047 +CAT,2020-03-20,95.5 +CAT,2020-03-23,91.8499984741211 +CAT,2020-03-24,101.33999633789062 +CAT,2020-03-25,104.66999816894531 +CAT,2020-03-26,110.5 +CAT,2020-03-27,105.44000244140625 +CAT,2020-03-30,111.70999908447266 +CAT,2020-03-31,116.04000091552734 +CAT,2020-04-01,111.3499984741211 +CAT,2020-04-02,116.73999786376953 +CAT,2020-04-03,114.66999816894531 +CAT,2020-04-06,120.43000030517578 +CAT,2020-04-07,121.91999816894531 +CAT,2020-04-08,127.4000015258789 +CAT,2020-04-09,125.02999877929688 +CAT,2020-04-13,114.13999938964844 +CAT,2020-04-14,116.4800033569336 +CAT,2020-04-15,111.52999877929688 +CAT,2020-04-16,113.22000122070312 +CAT,2020-04-17,116.30000305175781 +CAT,2020-04-20,114.5999984741211 +CAT,2020-04-21,109.8499984741211 +CAT,2020-04-22,110.63999938964844 +CAT,2020-04-23,112.91000366210938 +CAT,2020-04-24,114.04000091552734 +CAT,2020-04-27,115.19999694824219 +CAT,2020-04-28,115.45999908447266 +CAT,2020-04-29,120.05999755859375 +CAT,2020-04-30,116.37999725341797 +CAT,2020-05-01,110.87999725341797 +CAT,2020-05-04,107.72000122070312 +CAT,2020-05-05,108.91000366210938 +CAT,2020-05-06,107.66999816894531 +CAT,2020-05-07,107.29000091552734 +CAT,2020-05-08,112.11000061035156 +CAT,2020-05-11,108.61000061035156 +CAT,2020-05-12,105.0 +CAT,2020-05-13,104.4800033569336 +CAT,2020-05-14,106.19000244140625 +CAT,2020-05-15,107.91999816894531 +CAT,2020-05-18,115.0199966430664 +CAT,2020-05-19,112.08000183105469 +CAT,2020-05-20,115.69000244140625 +CAT,2020-05-21,114.05999755859375 +CAT,2020-05-22,112.47000122070312 +CAT,2020-05-26,117.41000366210938 +CAT,2020-05-27,122.41999816894531 +CAT,2020-05-28,120.73999786376953 +CAT,2020-05-29,120.12999725341797 +CAT,2020-06-01,120.5 +CAT,2020-06-02,123.31999969482422 +CAT,2020-06-03,127.08999633789062 +CAT,2020-06-04,128.9600067138672 +CAT,2020-06-05,135.1199951171875 +CAT,2020-06-08,137.72000122070312 +CAT,2020-06-09,134.19000244140625 +CAT,2020-06-10,132.44000244140625 +CAT,2020-06-11,121.55000305175781 +CAT,2020-06-12,123.1500015258789 +CAT,2020-06-15,123.61000061035156 +CAT,2020-06-16,130.11000061035156 +CAT,2020-06-17,128.22999572753906 +CAT,2020-06-18,127.58999633789062 +CAT,2020-06-19,127.45999908447266 +CAT,2020-06-22,125.79000091552734 +CAT,2020-06-23,126.25 +CAT,2020-06-24,122.05999755859375 +CAT,2020-06-25,124.70999908447266 +CAT,2020-06-26,122.38999938964844 +CAT,2020-06-29,125.25 +CAT,2020-06-30,126.5 +CAT,2020-07-01,126.05999755859375 +CAT,2020-07-02,127.72000122070312 +CAT,2020-07-06,129.42999267578125 +CAT,2020-07-07,127.19999694824219 +CAT,2020-07-08,128.1300048828125 +CAT,2020-07-09,125.7300033569336 +CAT,2020-07-10,128.00999450683594 +CAT,2020-07-13,130.57000732421875 +CAT,2020-07-14,136.8800048828125 +CAT,2020-07-15,138.36000061035156 +CAT,2020-07-16,138.55999755859375 +CAT,2020-07-17,136.89999389648438 +CAT,2020-07-20,134.6300048828125 +CAT,2020-07-21,135.8699951171875 +CAT,2020-07-22,136.97999572753906 +CAT,2020-07-23,136.60000610351562 +CAT,2020-07-24,137.5800018310547 +CAT,2020-07-27,139.88999938964844 +CAT,2020-07-28,138.02999877929688 +CAT,2020-07-29,140.52999877929688 +CAT,2020-07-30,136.72999572753906 +CAT,2020-07-31,132.8800048828125 +CAT,2020-08-03,131.77999877929688 +CAT,2020-08-04,131.52000427246094 +CAT,2020-08-05,134.97000122070312 +CAT,2020-08-06,134.38999938964844 +CAT,2020-08-07,134.9199981689453 +CAT,2020-08-10,142.02000427246094 +CAT,2020-08-11,142.52999877929688 +CAT,2020-08-12,142.57000732421875 +CAT,2020-08-13,140.6699981689453 +CAT,2020-08-14,139.9600067138672 +CAT,2020-08-17,138.72000122070312 +CAT,2020-08-18,138.3699951171875 +CAT,2020-08-19,138.02000427246094 +CAT,2020-08-20,137.47999572753906 +CAT,2020-08-21,138.42999267578125 +CAT,2020-08-24,141.67999267578125 +CAT,2020-08-25,141.14999389648438 +CAT,2020-08-26,141.8300018310547 +CAT,2020-08-27,143.3699951171875 +CAT,2020-08-28,143.6300048828125 +CAT,2020-08-31,142.30999755859375 +CAT,2020-09-01,146.0500030517578 +CAT,2020-09-02,149.27000427246094 +CAT,2020-09-03,146.75999450683594 +CAT,2020-09-04,148.17999267578125 +CAT,2020-09-08,148.52000427246094 +CAT,2020-09-09,152.69000244140625 +CAT,2020-09-10,149.86000061035156 +CAT,2020-09-11,153.8300018310547 +CAT,2020-09-14,153.50999450683594 +CAT,2020-09-15,148.60000610351562 +CAT,2020-09-16,151.11000061035156 +CAT,2020-09-17,153.8699951171875 +CAT,2020-09-18,152.38999938964844 +CAT,2020-09-21,145.3300018310547 +CAT,2020-09-22,147.14999389648438 +CAT,2020-09-23,144.3800048828125 +CAT,2020-09-24,145.13999938964844 +CAT,2020-09-25,145.91000366210938 +CAT,2020-09-28,147.67999267578125 +CAT,2020-09-29,147.41000366210938 +CAT,2020-09-30,149.14999389648438 +CAT,2020-10-01,146.7100067138672 +CAT,2020-10-02,149.94000244140625 +CAT,2020-10-05,153.49000549316406 +CAT,2020-10-06,151.52999877929688 +CAT,2020-10-07,154.77000427246094 +CAT,2020-10-08,156.66000366210938 +CAT,2020-10-09,158.94000244140625 +CAT,2020-10-12,162.61000061035156 +CAT,2020-10-13,162.1199951171875 +CAT,2020-10-14,163.61000061035156 +CAT,2020-10-15,165.0399932861328 +CAT,2020-10-16,168.75 +CAT,2020-10-19,167.52999877929688 +CAT,2020-10-20,168.99000549316406 +CAT,2020-10-21,167.39999389648438 +CAT,2020-10-22,169.66000366210938 +CAT,2020-10-23,168.58999633789062 +CAT,2020-10-26,163.1999969482422 +CAT,2020-10-27,157.91000366210938 +CAT,2020-10-28,151.16000366210938 +CAT,2020-10-29,154.6699981689453 +CAT,2020-10-30,157.0500030517578 +CAT,2020-11-02,163.27000427246094 +CAT,2020-11-03,167.69000244140625 +CAT,2020-11-04,155.22999572753906 +CAT,2020-11-05,163.08999633789062 +CAT,2020-11-06,161.2899932861328 +CAT,2020-11-09,170.82000732421875 +CAT,2020-11-10,172.3000030517578 +CAT,2020-11-11,169.4600067138672 +CAT,2020-11-12,169.1300048828125 +CAT,2020-11-13,171.7100067138672 +CAT,2020-11-16,173.19000244140625 +CAT,2020-11-17,171.91000366210938 +CAT,2020-11-18,172.74000549316406 +CAT,2020-11-19,172.89999389648438 +CAT,2020-11-20,172.22999572753906 +CAT,2020-11-23,174.77999877929688 +CAT,2020-11-24,176.89999389648438 +CAT,2020-11-25,174.6300048828125 +CAT,2020-11-27,175.0800018310547 +CAT,2020-11-30,173.58999633789062 +CAT,2020-12-01,173.25999450683594 +CAT,2020-12-02,173.8699951171875 +CAT,2020-12-03,174.6300048828125 +CAT,2020-12-04,182.2100067138672 +CAT,2020-12-07,178.7100067138672 +CAT,2020-12-08,178.83999633789062 +CAT,2020-12-09,180.07000732421875 +CAT,2020-12-10,178.85000610351562 +CAT,2020-12-11,179.2899932861328 +CAT,2020-12-14,178.0500030517578 +CAT,2020-12-15,181.74000549316406 +CAT,2020-12-16,179.5 +CAT,2020-12-17,179.1699981689453 +CAT,2020-12-18,180.9600067138672 +CAT,2020-12-21,180.16000366210938 +CAT,2020-12-22,176.5800018310547 +CAT,2020-12-23,178.4199981689453 +CAT,2020-12-24,179.55999755859375 +CAT,2020-12-28,178.3699951171875 +CAT,2020-12-29,176.64999389648438 +CAT,2020-12-30,180.0399932861328 +CAT,2020-12-31,182.02000427246094 +CAT,2021-01-04,182.14999389648438 +CAT,2021-01-05,183.63999938964844 +CAT,2021-01-06,193.86000061035156 +CAT,2021-01-07,194.22999572753906 +CAT,2021-01-08,194.25999450683594 +CAT,2021-01-11,193.86000061035156 +CAT,2021-01-12,197.5399932861328 +CAT,2021-01-13,195.88999938964844 +CAT,2021-01-14,197.39999389648438 +CAT,2021-01-15,194.6199951171875 +CAT,2021-01-19,194.05999755859375 +CAT,2021-01-20,192.33999633789062 +CAT,2021-01-21,192.19000244140625 +CAT,2021-01-22,191.94000244140625 +CAT,2021-01-25,187.33999633789062 +CAT,2021-01-26,187.2100067138672 +CAT,2021-01-27,180.6300048828125 +CAT,2021-01-28,184.33999633789062 +CAT,2021-01-29,182.83999633789062 +CAT,2021-02-01,184.72000122070312 +CAT,2021-02-02,192.5 +CAT,2021-02-03,191.4499969482422 +CAT,2021-02-04,191.64999389648438 +CAT,2021-02-05,193.0 +CAT,2021-02-08,197.4499969482422 +CAT,2021-02-09,197.27999877929688 +CAT,2021-02-10,197.72000122070312 +CAT,2021-02-11,198.35000610351562 +CAT,2021-02-12,197.99000549316406 +CAT,2021-02-16,202.3800048828125 +CAT,2021-02-17,202.3000030517578 +CAT,2021-02-18,199.9199981689453 +CAT,2021-02-19,209.91000366210938 +CAT,2021-02-22,218.05999755859375 +CAT,2021-02-23,220.17999267578125 +CAT,2021-02-24,222.47000122070312 +CAT,2021-02-25,221.82000732421875 +CAT,2021-02-26,215.8800048828125 +CAT,2021-03-01,219.75999450683594 +CAT,2021-03-02,215.82000732421875 +CAT,2021-03-03,214.91000366210938 +CAT,2021-03-04,212.77000427246094 +CAT,2021-03-05,220.16000366210938 +CAT,2021-03-08,221.5800018310547 +CAT,2021-03-09,216.8000030517578 +CAT,2021-03-10,221.05999755859375 +CAT,2021-03-11,219.75999450683594 +CAT,2021-03-12,229.0 +CAT,2021-03-15,230.74000549316406 +CAT,2021-03-16,226.4600067138672 +CAT,2021-03-17,233.6300048828125 +CAT,2021-03-18,230.67999267578125 +CAT,2021-03-19,225.2899932861328 +CAT,2021-03-22,226.02000427246094 +CAT,2021-03-23,218.25 +CAT,2021-03-24,221.22999572753906 +CAT,2021-03-25,224.25 +CAT,2021-03-26,229.5 +CAT,2021-03-29,230.22000122070312 +CAT,2021-03-30,233.0800018310547 +CAT,2021-03-31,231.8699951171875 +CAT,2021-04-01,232.74000549316406 +CAT,2021-04-05,233.7100067138672 +CAT,2021-04-06,230.63999938964844 +CAT,2021-04-07,230.41000366210938 +CAT,2021-04-08,230.47999572753906 +CAT,2021-04-09,230.75 +CAT,2021-04-12,230.92999267578125 +CAT,2021-04-13,229.35000610351562 +CAT,2021-04-14,232.5800018310547 +CAT,2021-04-15,232.52000427246094 +CAT,2021-04-16,233.36000061035156 +CAT,2021-04-19,232.38999938964844 +CAT,2021-04-20,227.6300048828125 +CAT,2021-04-21,232.4600067138672 +CAT,2021-04-22,228.88999938964844 +CAT,2021-04-23,230.11000061035156 +CAT,2021-04-26,230.55999755859375 +CAT,2021-04-27,230.33999633789062 +CAT,2021-04-28,232.3000030517578 +CAT,2021-04-29,227.47000122070312 +CAT,2021-04-30,228.11000061035156 +CAT,2021-05-03,228.1699981689453 +CAT,2021-05-04,233.41000366210938 +CAT,2021-05-05,237.8800048828125 +CAT,2021-05-06,237.07000732421875 +CAT,2021-05-07,240.99000549316406 +CAT,2021-05-10,242.61000061035156 +CAT,2021-05-11,239.3000030517578 +CAT,2021-05-12,237.32000732421875 +CAT,2021-05-13,240.07000732421875 +CAT,2021-05-14,242.22999572753906 +CAT,2021-05-17,244.7899932861328 +CAT,2021-05-18,239.47000122070312 +CAT,2021-05-19,236.8699951171875 +CAT,2021-05-20,234.99000549316406 +CAT,2021-05-21,237.24000549316406 +CAT,2021-05-24,239.0500030517578 +CAT,2021-05-25,237.1699981689453 +CAT,2021-05-26,237.7100067138672 +CAT,2021-05-27,241.27999877929688 +CAT,2021-05-28,241.0800018310547 +CAT,2021-06-01,242.75999450683594 +CAT,2021-06-02,243.4600067138672 +CAT,2021-06-03,243.83999633789062 +CAT,2021-06-04,244.02000427246094 +CAT,2021-06-07,239.75999450683594 +CAT,2021-06-08,240.16000366210938 +CAT,2021-06-09,234.64999389648438 +CAT,2021-06-10,225.72999572753906 +CAT,2021-06-11,220.6999969482422 +CAT,2021-06-14,219.00999450683594 +CAT,2021-06-15,219.4600067138672 +CAT,2021-06-16,217.16000366210938 +CAT,2021-06-17,209.4499969482422 +CAT,2021-06-18,208.86000061035156 +CAT,2021-06-21,213.2100067138672 +CAT,2021-06-22,213.1300048828125 +CAT,2021-06-23,213.7899932861328 +CAT,2021-06-24,219.33999633789062 +CAT,2021-06-25,216.30999755859375 +CAT,2021-06-28,216.27000427246094 +CAT,2021-06-29,215.10000610351562 +CAT,2021-06-30,217.6300048828125 +CAT,2021-07-01,216.7100067138672 +CAT,2021-07-02,217.75999450683594 +CAT,2021-07-06,213.52000427246094 +CAT,2021-07-07,214.69000244140625 +CAT,2021-07-08,212.11000061035156 +CAT,2021-07-09,217.4199981689453 +CAT,2021-07-12,218.5800018310547 +CAT,2021-07-13,215.19000244140625 +CAT,2021-07-14,211.63999938964844 +CAT,2021-07-15,211.41000366210938 +CAT,2021-07-16,207.9499969482422 +CAT,2021-07-19,203.0800018310547 +CAT,2021-07-20,207.9600067138672 +CAT,2021-07-21,210.72999572753906 +CAT,2021-07-22,209.16000366210938 +CAT,2021-07-23,209.52999877929688 +CAT,2021-07-26,211.02999877929688 +CAT,2021-07-27,209.89999389648438 +CAT,2021-07-28,211.44000244140625 +CAT,2021-07-29,212.55999755859375 +CAT,2021-07-30,206.75 +CAT,2021-08-02,205.16000366210938 +CAT,2021-08-03,208.5 +CAT,2021-08-04,204.52000427246094 +CAT,2021-08-05,207.19000244140625 +CAT,2021-08-06,208.35000610351562 +CAT,2021-08-09,208.88999938964844 +CAT,2021-08-10,214.07000732421875 +CAT,2021-08-11,221.66000366210938 +CAT,2021-08-12,220.24000549316406 +CAT,2021-08-13,218.57000732421875 +CAT,2021-08-16,217.7100067138672 +CAT,2021-08-17,213.44000244140625 +CAT,2021-08-18,209.80999755859375 +CAT,2021-08-19,204.4499969482422 +CAT,2021-08-20,204.94000244140625 +CAT,2021-08-23,209.13999938964844 +CAT,2021-08-24,212.58999633789062 +CAT,2021-08-25,214.75999450683594 +CAT,2021-08-26,211.24000549316406 +CAT,2021-08-27,212.8300018310547 +CAT,2021-08-30,211.4499969482422 +CAT,2021-08-31,210.8699951171875 +CAT,2021-09-01,207.9600067138672 +CAT,2021-09-02,211.77999877929688 +CAT,2021-09-03,210.3699951171875 +CAT,2021-09-07,208.22999572753906 +CAT,2021-09-08,206.77000427246094 +CAT,2021-09-09,205.4199981689453 +CAT,2021-09-10,205.00999450683594 +CAT,2021-09-13,206.1999969482422 +CAT,2021-09-14,202.3300018310547 +CAT,2021-09-15,205.72999572753906 +CAT,2021-09-16,203.60000610351562 +CAT,2021-09-17,199.75 +CAT,2021-09-20,190.82000732421875 +CAT,2021-09-21,189.83999633789062 +CAT,2021-09-22,191.35000610351562 +CAT,2021-09-23,196.6199951171875 +CAT,2021-09-24,196.82000732421875 +CAT,2021-09-27,200.0 +CAT,2021-09-28,200.5500030517578 +CAT,2021-09-29,197.8699951171875 +CAT,2021-09-30,191.97000122070312 +CAT,2021-10-01,194.3300018310547 +CAT,2021-10-04,193.1300048828125 +CAT,2021-10-05,192.5 +CAT,2021-10-06,191.86000061035156 +CAT,2021-10-07,195.75 +CAT,2021-10-08,195.16000366210938 +CAT,2021-10-11,192.88999938964844 +CAT,2021-10-12,189.9199981689453 +CAT,2021-10-13,188.94000244140625 +CAT,2021-10-14,194.3300018310547 +CAT,2021-10-15,199.02000427246094 +CAT,2021-10-18,198.17999267578125 +CAT,2021-10-19,201.13999938964844 +CAT,2021-10-20,204.19000244140625 +CAT,2021-10-21,202.13999938964844 +CAT,2021-10-22,200.64999389648438 +CAT,2021-10-25,202.2100067138672 +CAT,2021-10-26,199.63999938964844 +CAT,2021-10-27,196.1300048828125 +CAT,2021-10-28,204.08999633789062 +CAT,2021-10-29,204.00999450683594 +CAT,2021-11-01,205.3800048828125 +CAT,2021-11-02,207.1199951171875 +CAT,2021-11-03,203.5500030517578 +CAT,2021-11-04,203.58999633789062 +CAT,2021-11-05,205.8800048828125 +CAT,2021-11-08,214.25 +CAT,2021-11-09,209.80999755859375 +CAT,2021-11-10,206.6699981689453 +CAT,2021-11-11,208.52999877929688 +CAT,2021-11-12,209.27000427246094 +CAT,2021-11-15,207.7100067138672 +CAT,2021-11-16,205.42999267578125 +CAT,2021-11-17,202.97999572753906 +CAT,2021-11-18,201.4199981689453 +CAT,2021-11-19,200.44000244140625 +CAT,2021-11-22,202.3800048828125 +CAT,2021-11-23,205.3300018310547 +CAT,2021-11-24,207.07000732421875 +CAT,2021-11-26,198.72999572753906 +CAT,2021-11-29,195.9199981689453 +CAT,2021-11-30,193.35000610351562 +CAT,2021-12-01,191.47000122070312 +CAT,2021-12-02,196.7899932861328 +CAT,2021-12-03,197.8000030517578 +CAT,2021-12-06,201.27999877929688 +CAT,2021-12-07,204.49000549316406 +CAT,2021-12-08,204.19000244140625 +CAT,2021-12-09,204.1300048828125 +CAT,2021-12-10,203.4600067138672 +CAT,2021-12-13,201.25 +CAT,2021-12-14,201.63999938964844 +CAT,2021-12-15,202.5500030517578 +CAT,2021-12-16,206.1699981689453 +CAT,2021-12-17,201.3699951171875 +CAT,2021-12-20,195.4600067138672 +CAT,2021-12-21,198.30999755859375 +CAT,2021-12-22,202.14999389648438 +CAT,2021-12-23,206.1999969482422 +CAT,2021-12-27,206.3800048828125 +CAT,2021-12-28,206.6199951171875 +CAT,2021-12-29,207.3300018310547 +CAT,2021-12-30,206.0800018310547 +CAT,2021-12-31,206.74000549316406 +CAT,2022-01-03,207.0 +CAT,2022-01-04,218.0800018310547 +CAT,2022-01-05,219.75 +CAT,2022-01-06,221.99000549316406 +CAT,2022-01-07,224.19000244140625 +CAT,2022-01-10,221.63999938964844 +CAT,2022-01-11,219.9499969482422 +CAT,2022-01-12,222.39999389648438 +CAT,2022-01-13,227.0 +CAT,2022-01-14,228.94000244140625 +CAT,2022-01-18,229.8699951171875 +CAT,2022-01-19,221.66000366210938 +CAT,2022-01-20,216.6300048828125 +CAT,2022-01-21,214.08999633789062 +CAT,2022-01-24,214.3300018310547 +CAT,2022-01-25,214.30999755859375 +CAT,2022-01-26,214.2899932861328 +CAT,2022-01-27,212.1699981689453 +CAT,2022-01-28,201.16000366210938 +CAT,2022-01-31,201.55999755859375 +CAT,2022-02-01,205.35000610351562 +CAT,2022-02-02,204.94000244140625 +CAT,2022-02-03,200.58999633789062 +CAT,2022-02-04,198.41000366210938 +CAT,2022-02-07,199.82000732421875 +CAT,2022-02-08,201.5 +CAT,2022-02-09,203.60000610351562 +CAT,2022-02-10,203.07000732421875 +CAT,2022-02-11,201.24000549316406 +CAT,2022-02-14,199.88999938964844 +CAT,2022-02-15,203.41000366210938 +CAT,2022-02-16,203.63999938964844 +CAT,2022-02-17,194.74000549316406 +CAT,2022-02-18,191.9499969482422 +CAT,2022-02-22,191.2100067138672 +CAT,2022-02-23,186.6699981689453 +CAT,2022-02-24,184.69000244140625 +CAT,2022-02-25,187.05999755859375 +CAT,2022-02-28,187.5800018310547 +CAT,2022-03-01,182.8300018310547 +CAT,2022-03-02,192.61000061035156 +CAT,2022-03-03,194.85000610351562 +CAT,2022-03-04,195.66000366210938 +CAT,2022-03-07,196.6999969482422 +CAT,2022-03-08,210.0 +CAT,2022-03-09,209.77999877929688 +CAT,2022-03-10,211.7899932861328 +CAT,2022-03-11,214.8300018310547 +CAT,2022-03-14,215.44000244140625 +CAT,2022-03-15,216.4600067138672 +CAT,2022-03-16,216.0800018310547 +CAT,2022-03-17,221.6999969482422 +CAT,2022-03-18,220.91000366210938 +CAT,2022-03-21,223.7100067138672 +CAT,2022-03-22,222.7100067138672 +CAT,2022-03-23,222.1699981689453 +CAT,2022-03-24,222.2100067138672 +CAT,2022-03-25,223.36000061035156 +CAT,2022-03-28,221.85000610351562 +CAT,2022-03-29,221.0399932861328 +CAT,2022-03-30,223.0800018310547 +CAT,2022-03-31,222.82000732421875 +CAT,2022-04-01,219.77000427246094 +CAT,2022-04-04,220.80999755859375 +CAT,2022-04-05,216.02000427246094 +CAT,2022-04-06,216.2100067138672 +CAT,2022-04-07,215.89999389648438 +CAT,2022-04-08,217.02999877929688 +CAT,2022-04-11,216.0500030517578 +CAT,2022-04-12,216.6999969482422 +CAT,2022-04-13,218.27000427246094 +CAT,2022-04-14,227.80999755859375 +CAT,2022-04-18,229.9199981689453 +CAT,2022-04-19,232.16000366210938 +CAT,2022-04-20,235.0800018310547 +CAT,2022-04-21,232.57000732421875 +CAT,2022-04-22,216.3000030517578 +CAT,2022-04-25,216.6999969482422 +CAT,2022-04-26,210.3000030517578 +CAT,2022-04-27,213.9600067138672 +CAT,2022-04-28,212.44000244140625 +CAT,2022-04-29,210.5399932861328 +CAT,2022-05-02,212.07000732421875 +CAT,2022-05-03,213.6199951171875 +CAT,2022-05-04,222.58999633789062 +CAT,2022-05-05,215.92999267578125 +CAT,2022-05-06,214.64999389648438 +CAT,2022-05-09,206.2899932861328 +CAT,2022-05-10,202.99000549316406 +CAT,2022-05-11,205.2100067138672 +CAT,2022-05-12,203.02999877929688 +CAT,2022-05-13,204.3300018310547 +CAT,2022-05-16,207.19000244140625 +CAT,2022-05-17,213.08999633789062 +CAT,2022-05-18,207.94000244140625 +CAT,2022-05-19,206.75999450683594 +CAT,2022-05-20,197.82000732421875 +CAT,2022-05-23,204.14999389648438 +CAT,2022-05-24,205.64999389648438 +CAT,2022-05-25,209.30999755859375 +CAT,2022-05-26,212.99000549316406 +CAT,2022-05-27,217.13999938964844 +CAT,2022-05-31,215.85000610351562 +CAT,2022-06-01,217.57000732421875 +CAT,2022-06-02,220.0 +CAT,2022-06-03,222.89999389648438 +CAT,2022-06-06,223.6300048828125 +CAT,2022-06-07,227.10000610351562 +CAT,2022-06-08,229.8000030517578 +CAT,2022-06-09,223.6699981689453 +CAT,2022-06-10,215.17999267578125 +CAT,2022-06-13,206.8800048828125 +CAT,2022-06-14,206.69000244140625 +CAT,2022-06-15,206.0 +CAT,2022-06-16,194.7899932861328 +CAT,2022-06-17,192.63999938964844 +CAT,2022-06-21,196.3699951171875 +CAT,2022-06-22,187.8300018310547 +CAT,2022-06-23,178.6699981689453 +CAT,2022-06-24,185.49000549316406 +CAT,2022-06-27,187.58999633789062 +CAT,2022-06-28,187.44000244140625 +CAT,2022-06-29,183.47999572753906 +CAT,2022-06-30,178.75999450683594 +CAT,2022-07-01,178.2899932861328 +CAT,2022-07-05,173.75999450683594 +CAT,2022-07-06,172.30999755859375 +CAT,2022-07-07,180.27999877929688 +CAT,2022-07-08,179.10000610351562 +CAT,2022-07-11,175.02000427246094 +CAT,2022-07-12,174.49000549316406 +CAT,2022-07-13,173.8699951171875 +CAT,2022-07-14,169.94000244140625 +CAT,2022-07-15,173.3800048828125 +CAT,2022-07-18,173.49000549316406 +CAT,2022-07-19,179.49000549316406 +CAT,2022-07-20,179.97000122070312 +CAT,2022-07-21,180.99000549316406 +CAT,2022-07-22,178.6199951171875 +CAT,2022-07-25,181.80999755859375 +CAT,2022-07-26,181.22999572753906 +CAT,2022-07-27,185.25 +CAT,2022-07-28,187.83999633789062 +CAT,2022-07-29,198.25 +CAT,2022-08-01,194.86000061035156 +CAT,2022-08-02,183.50999450683594 +CAT,2022-08-03,182.8699951171875 +CAT,2022-08-04,183.63999938964844 +CAT,2022-08-05,185.38999938964844 +CAT,2022-08-08,185.80999755859375 +CAT,2022-08-09,186.02999877929688 +CAT,2022-08-10,190.72000122070312 +CAT,2022-08-11,194.0 +CAT,2022-08-12,196.83999633789062 +CAT,2022-08-15,195.9499969482422 +CAT,2022-08-16,197.52000427246094 +CAT,2022-08-17,195.92999267578125 +CAT,2022-08-18,197.35000610351562 +CAT,2022-08-19,195.60000610351562 +CAT,2022-08-22,191.75999450683594 +CAT,2022-08-23,197.2100067138672 +CAT,2022-08-24,194.16000366210938 +CAT,2022-08-25,198.8800048828125 +CAT,2022-08-26,191.9199981689453 +CAT,2022-08-29,191.77999877929688 +CAT,2022-08-30,186.94000244140625 +CAT,2022-08-31,184.7100067138672 +CAT,2022-09-01,182.44000244140625 +CAT,2022-09-02,180.8300018310547 +CAT,2022-09-06,180.66000366210938 +CAT,2022-09-07,180.86000061035156 +CAT,2022-09-08,183.14999389648438 +CAT,2022-09-09,189.49000549316406 +CAT,2022-09-12,192.39999389648438 +CAT,2022-09-13,184.30999755859375 +CAT,2022-09-14,184.64999389648438 +CAT,2022-09-15,182.49000549316406 +CAT,2022-09-16,179.47000122070312 +CAT,2022-09-19,182.11000061035156 +CAT,2022-09-20,177.99000549316406 +CAT,2022-09-21,171.9499969482422 +CAT,2022-09-22,170.5500030517578 +CAT,2022-09-23,164.24000549316406 +CAT,2022-09-26,162.6199951171875 +CAT,2022-09-27,162.44000244140625 +CAT,2022-09-28,167.75999450683594 +CAT,2022-09-29,165.89999389648438 +CAT,2022-09-30,164.0800018310547 +CAT,2022-10-03,171.22999572753906 +CAT,2022-10-04,179.6300048828125 +CAT,2022-10-05,178.3800048828125 +CAT,2022-10-06,178.80999755859375 +CAT,2022-10-07,177.5500030517578 +CAT,2022-10-10,178.6699981689453 +CAT,2022-10-11,179.75 +CAT,2022-10-12,179.5 +CAT,2022-10-13,183.13999938964844 +CAT,2022-10-14,178.19000244140625 +CAT,2022-10-17,180.8000030517578 +CAT,2022-10-18,183.5500030517578 +CAT,2022-10-19,184.41000366210938 +CAT,2022-10-20,180.5399932861328 +CAT,2022-10-21,190.22000122070312 +CAT,2022-10-24,191.3000030517578 +CAT,2022-10-25,194.83999633789062 +CAT,2022-10-26,196.9600067138672 +CAT,2022-10-27,212.13999938964844 +CAT,2022-10-28,219.33999633789062 +CAT,2022-10-31,216.4600067138672 +CAT,2022-11-01,218.5 +CAT,2022-11-02,214.5399932861328 +CAT,2022-11-03,219.25999450683594 +CAT,2022-11-04,227.85000610351562 +CAT,2022-11-07,228.61000061035156 +CAT,2022-11-08,229.80999755859375 +CAT,2022-11-09,225.5399932861328 +CAT,2022-11-10,232.4499969482422 +CAT,2022-11-11,236.49000549316406 +CAT,2022-11-14,236.5 +CAT,2022-11-15,234.58999633789062 +CAT,2022-11-16,232.4199981689453 +CAT,2022-11-17,230.44000244140625 +CAT,2022-11-18,231.42999267578125 +CAT,2022-11-21,232.1699981689453 +CAT,2022-11-22,237.25999450683594 +CAT,2022-11-23,236.9199981689453 +CAT,2022-11-25,235.6999969482422 +CAT,2022-11-28,232.3000030517578 +CAT,2022-11-29,235.1199951171875 +CAT,2022-11-30,236.41000366210938 +CAT,2022-12-01,235.69000244140625 +CAT,2022-12-02,236.1300048828125 +CAT,2022-12-05,232.57000732421875 +CAT,2022-12-06,228.2899932861328 +CAT,2022-12-07,228.97999572753906 +CAT,2022-12-08,230.9199981689453 +CAT,2022-12-09,227.2899932861328 +CAT,2022-12-12,233.05999755859375 +CAT,2022-12-13,235.49000549316406 +CAT,2022-12-14,234.47999572753906 +CAT,2022-12-15,230.66000366210938 +CAT,2022-12-16,232.72000122070312 +CAT,2022-12-19,232.2899932861328 +CAT,2022-12-20,235.13999938964844 +CAT,2022-12-21,241.72999572753906 +CAT,2022-12-22,237.5399932861328 +CAT,2022-12-23,239.8699951171875 +CAT,2022-12-27,243.13999938964844 +CAT,2022-12-28,239.3800048828125 +CAT,2022-12-29,240.1999969482422 +CAT,2022-12-30,239.55999755859375 +CAT,2023-01-03,238.8800048828125 +CAT,2023-01-04,241.36000061035156 +CAT,2023-01-05,240.27999877929688 +CAT,2023-01-06,248.86000061035156 +CAT,2023-01-09,246.6199951171875 +CAT,2023-01-10,250.50999450683594 +CAT,2023-01-11,250.72999572753906 +CAT,2023-01-12,255.07000732421875 +CAT,2023-01-13,258.4599914550781 +CAT,2023-01-17,256.260009765625 +CAT,2023-01-18,252.82000732421875 +CAT,2023-01-19,245.75 +CAT,2023-01-20,249.7100067138672 +CAT,2023-01-23,252.6999969482422 +CAT,2023-01-24,257.6099853515625 +CAT,2023-01-25,258.44000244140625 +CAT,2023-01-26,262.1199951171875 +CAT,2023-01-27,264.5400085449219 +CAT,2023-01-30,261.5 +CAT,2023-01-31,252.2899932861328 +CAT,2023-02-01,249.5399932861328 +CAT,2023-02-02,244.89999389648438 +CAT,2023-02-03,247.75999450683594 +CAT,2023-02-06,251.4199981689453 +CAT,2023-02-07,249.66000366210938 +CAT,2023-02-08,248.8699951171875 +CAT,2023-02-09,246.27999877929688 +CAT,2023-02-10,247.6699981689453 +CAT,2023-02-13,248.14999389648438 +CAT,2023-02-14,244.36000061035156 +CAT,2023-02-15,248.6999969482422 +CAT,2023-02-16,246.52000427246094 +CAT,2023-02-17,247.7899932861328 +CAT,2023-02-21,240.7100067138672 +CAT,2023-02-22,237.88999938964844 +CAT,2023-02-23,237.9499969482422 +CAT,2023-02-24,236.1699981689453 +CAT,2023-02-27,239.97999572753906 +CAT,2023-02-28,239.5500030517578 +CAT,2023-03-01,248.6699981689453 +CAT,2023-03-02,252.17999267578125 +CAT,2023-03-03,255.30999755859375 +CAT,2023-03-06,253.97999572753906 +CAT,2023-03-07,246.13999938964844 +CAT,2023-03-08,248.72000122070312 +CAT,2023-03-09,240.9600067138672 +CAT,2023-03-10,227.00999450683594 +CAT,2023-03-13,224.6999969482422 +CAT,2023-03-14,225.6699981689453 +CAT,2023-03-15,217.25999450683594 +CAT,2023-03-16,218.7100067138672 +CAT,2023-03-17,215.00999450683594 +CAT,2023-03-20,220.30999755859375 +CAT,2023-03-21,224.9199981689453 +CAT,2023-03-22,219.9499969482422 +CAT,2023-03-23,219.44000244140625 +CAT,2023-03-24,217.00999450683594 +CAT,2023-03-27,218.0 +CAT,2023-03-28,220.16000366210938 +CAT,2023-03-29,223.0 +CAT,2023-03-30,224.5399932861328 +CAT,2023-03-31,228.83999633789062 +CAT,2023-04-03,229.8699951171875 +CAT,2023-04-04,217.4499969482422 +CAT,2023-04-05,213.52999877929688 +CAT,2023-04-06,209.1699981689453 +CAT,2023-04-10,215.52999877929688 +CAT,2023-04-11,220.60000610351562 +CAT,2023-04-12,220.5 +CAT,2023-04-13,221.6699981689453 +CAT,2023-04-14,223.67999267578125 +CAT,2023-04-17,225.24000549316406 +CAT,2023-04-18,225.1999969482422 +CAT,2023-04-19,224.64999389648438 +CAT,2023-04-20,222.27000427246094 +CAT,2023-04-21,220.27000427246094 +CAT,2023-04-24,223.42999267578125 +CAT,2023-04-25,218.6300048828125 +CAT,2023-04-26,216.19000244140625 +CAT,2023-04-27,214.3300018310547 +CAT,2023-04-28,218.8000030517578 +CAT,2023-05-01,217.27000427246094 +CAT,2023-05-02,215.14999389648438 +CAT,2023-05-03,215.63999938964844 +CAT,2023-05-04,210.3800048828125 +CAT,2023-05-05,215.08999633789062 diff --git a/scraper/Companies_Data/CAT_Data/CATmeta_data.csv b/scraper/Companies_Data/CAT_Data/CATmeta_data.csv new file mode 100644 index 0000000..f487160 --- /dev/null +++ b/scraper/Companies_Data/CAT_Data/CATmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Caterpillar Inc.,Farm & Construction Machinery,D. James Umpleby,CAT.png diff --git a/scraper/Companies_Data/CCI_Data/CCI_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/CCI_Data/CCI_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..def6979 --- /dev/null +++ b/scraper/Companies_Data/CCI_Data/CCI_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,1204000000.0,100000000.0,196000000.0,38480000000.0,23931000000.0 +1,2020-12-31,1104000000.0,129000000.0,232000000.0,38768000000.0,25417000000.0 +2,2021-12-31,1254000000.0,72000000.0,292000000.0,39040000000.0,27009000000.0 +3,2022-12-31,1217000000.0,819000000.0,156000000.0,38921000000.0,27960000000.0 +4,2022-03-31,1261000000.0,71000000.0,312000000.0,39071000000.0,27579000000.0 +5,2022-06-30,1290000000.0,70000000.0,281000000.0,39013000000.0,27647000000.0 +6,2022-09-30,1182000000.0,819000000.0,174000000.0,38861000000.0,27768000000.0 +7,2022-12-31,1217000000.0,819000000.0,156000000.0,38921000000.0,27960000000.0 +8,2023-03-31,1325000000.0,819000000.0,187000000.0,39054000000.0,28518000000.0 diff --git a/scraper/Companies_Data/CCI_Data/CCI_current_ratios.csv b/scraper/Companies_Data/CCI_Data/CCI_current_ratios.csv new file mode 100644 index 0000000..894525a --- /dev/null +++ b/scraper/Companies_Data/CCI_Data/CCI_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +CCI,2022-03-31,69.138577,4.0649,12.636656,9.679317 +CCI,2022-06-30,50.113095,3.1058,11.083677,9.07274 +CCI,2022-09-30,40.490196,2.6476,9.296784,7.96211 +CCI,2022-12-31,36.364611,3.2521,8.561338,7.649255 +CCI,2023-03-31,34.673575,5.1041,8.314709,7.787794 +CCI,2023-04-19,34.598446,5.0871,8.296693,7.775075 +CCI,2023-04-20,,,, diff --git a/scraper/Companies_Data/CCI_Data/CCI_price_history.csv b/scraper/Companies_Data/CCI_Data/CCI_price_history.csv new file mode 100644 index 0000000..7569a78 --- /dev/null +++ b/scraper/Companies_Data/CCI_Data/CCI_price_history.csv @@ -0,0 +1,6221 @@ +symbol,date,Closing Price +CCI,1998-08-18,13.0 +CCI,1998-08-19,13.0 +CCI,1998-08-20,13.0 +CCI,1998-08-21,13.0 +CCI,1998-08-24,13.0 +CCI,1998-08-25,13.0 +CCI,1998-08-26,12.25 +CCI,1998-08-27,11.125 +CCI,1998-08-28,10.0 +CCI,1998-08-31,8.125 +CCI,1998-09-01,8.5 +CCI,1998-09-02,9.5625 +CCI,1998-09-03,8.75 +CCI,1998-09-04,8.375 +CCI,1998-09-08,9.875 +CCI,1998-09-09,9.5 +CCI,1998-09-10,9.25 +CCI,1998-09-11,9.0 +CCI,1998-09-14,9.0 +CCI,1998-09-15,8.75 +CCI,1998-09-16,7.875 +CCI,1998-09-17,8.28125 +CCI,1998-09-18,8.25 +CCI,1998-09-21,7.0 +CCI,1998-09-22,8.0 +CCI,1998-09-23,8.375 +CCI,1998-09-24,9.0625 +CCI,1998-09-25,9.375 +CCI,1998-09-28,9.375 +CCI,1998-09-29,9.53125 +CCI,1998-09-30,9.625 +CCI,1998-10-01,8.875 +CCI,1998-10-02,8.875 +CCI,1998-10-05,8.0 +CCI,1998-10-06,8.375 +CCI,1998-10-07,7.8125 +CCI,1998-10-08,6.3125 +CCI,1998-10-09,6.25 +CCI,1998-10-12,6.25 +CCI,1998-10-13,7.0 +CCI,1998-10-14,7.625 +CCI,1998-10-15,7.5625 +CCI,1998-10-16,7.875 +CCI,1998-10-19,8.5625 +CCI,1998-10-20,9.375 +CCI,1998-10-21,10.0 +CCI,1998-10-22,11.4375 +CCI,1998-10-23,13.0 +CCI,1998-10-26,12.75 +CCI,1998-10-27,12.4375 +CCI,1998-10-28,12.75 +CCI,1998-10-29,12.0 +CCI,1998-10-30,12.875 +CCI,1998-11-02,12.875 +CCI,1998-11-03,12.75 +CCI,1998-11-04,12.5 +CCI,1998-11-05,13.25 +CCI,1998-11-06,13.25 +CCI,1998-11-09,13.25 +CCI,1998-11-10,13.0 +CCI,1998-11-11,12.75 +CCI,1998-11-12,12.5 +CCI,1998-11-13,11.8125 +CCI,1998-11-16,11.5 +CCI,1998-11-17,11.75 +CCI,1998-11-18,11.9375 +CCI,1998-11-19,10.875 +CCI,1998-11-20,10.625 +CCI,1998-11-23,11.625 +CCI,1998-11-24,11.3125 +CCI,1998-11-25,12.0 +CCI,1998-11-27,12.9375 +CCI,1998-11-30,13.4375 +CCI,1998-12-01,13.3125 +CCI,1998-12-02,13.3125 +CCI,1998-12-03,13.625 +CCI,1998-12-04,16.375 +CCI,1998-12-07,15.6875 +CCI,1998-12-08,15.1875 +CCI,1998-12-09,17.625 +CCI,1998-12-10,16.9375 +CCI,1998-12-11,15.9375 +CCI,1998-12-14,15.25 +CCI,1998-12-15,15.96875 +CCI,1998-12-16,16.875 +CCI,1998-12-17,17.0625 +CCI,1998-12-18,17.0 +CCI,1998-12-21,18.5 +CCI,1998-12-22,17.90625 +CCI,1998-12-23,18.5 +CCI,1998-12-24,18.0 +CCI,1998-12-28,20.0 +CCI,1998-12-29,20.875 +CCI,1998-12-30,20.875 +CCI,1998-12-31,23.5 +CCI,1999-01-04,21.0625 +CCI,1999-01-05,19.9375 +CCI,1999-01-06,20.75 +CCI,1999-01-07,22.5 +CCI,1999-01-08,22.40625 +CCI,1999-01-11,21.875 +CCI,1999-01-12,21.0 +CCI,1999-01-13,20.25 +CCI,1999-01-14,20.9375 +CCI,1999-01-15,21.75 +CCI,1999-01-19,22.125 +CCI,1999-01-20,22.75 +CCI,1999-01-21,21.5 +CCI,1999-01-22,20.0 +CCI,1999-01-25,21.625 +CCI,1999-01-26,21.5 +CCI,1999-01-27,21.5625 +CCI,1999-01-28,21.375 +CCI,1999-01-29,21.625 +CCI,1999-02-01,21.5625 +CCI,1999-02-02,21.875 +CCI,1999-02-03,21.625 +CCI,1999-02-04,21.75 +CCI,1999-02-05,21.75 +CCI,1999-02-08,21.75 +CCI,1999-02-09,21.125 +CCI,1999-02-10,21.0 +CCI,1999-02-11,19.6875 +CCI,1999-02-12,18.75 +CCI,1999-02-16,19.0 +CCI,1999-02-17,18.375 +CCI,1999-02-18,18.75 +CCI,1999-02-19,18.625 +CCI,1999-02-22,18.9375 +CCI,1999-02-23,18.875 +CCI,1999-02-24,18.9375 +CCI,1999-02-25,19.125 +CCI,1999-02-26,17.0 +CCI,1999-03-01,17.25 +CCI,1999-03-02,17.125 +CCI,1999-03-03,17.125 +CCI,1999-03-04,18.125 +CCI,1999-03-05,18.625 +CCI,1999-03-08,18.875 +CCI,1999-03-09,19.375 +CCI,1999-03-10,18.125 +CCI,1999-03-11,18.0625 +CCI,1999-03-12,18.5625 +CCI,1999-03-15,19.9375 +CCI,1999-03-16,20.0 +CCI,1999-03-17,19.90625 +CCI,1999-03-18,19.25 +CCI,1999-03-19,18.875 +CCI,1999-03-22,18.9375 +CCI,1999-03-23,18.25 +CCI,1999-03-24,18.375 +CCI,1999-03-25,18.125 +CCI,1999-03-26,18.0 +CCI,1999-03-29,18.375 +CCI,1999-03-30,18.0 +CCI,1999-03-31,18.0 +CCI,1999-04-01,19.0 +CCI,1999-04-05,18.125 +CCI,1999-04-06,17.9375 +CCI,1999-04-07,18.09375 +CCI,1999-04-08,18.28125 +CCI,1999-04-09,18.25 +CCI,1999-04-12,18.1875 +CCI,1999-04-13,18.25 +CCI,1999-04-14,18.0 +CCI,1999-04-15,17.625 +CCI,1999-04-16,17.125 +CCI,1999-04-19,17.125 +CCI,1999-04-20,16.96875 +CCI,1999-04-21,18.1875 +CCI,1999-04-22,18.4375 +CCI,1999-04-23,18.75 +CCI,1999-04-26,19.0 +CCI,1999-04-27,19.1875 +CCI,1999-04-28,19.5 +CCI,1999-04-29,18.75 +CCI,1999-04-30,19.125 +CCI,1999-05-03,19.0 +CCI,1999-05-04,20.0625 +CCI,1999-05-05,20.375 +CCI,1999-05-06,20.5625 +CCI,1999-05-07,20.4375 +CCI,1999-05-10,18.9375 +CCI,1999-05-11,18.1875 +CCI,1999-05-12,18.25 +CCI,1999-05-13,19.875 +CCI,1999-05-14,19.5 +CCI,1999-05-17,20.375 +CCI,1999-05-18,20.8125 +CCI,1999-05-19,21.0 +CCI,1999-05-20,20.6875 +CCI,1999-05-21,20.0 +CCI,1999-05-24,19.875 +CCI,1999-05-25,19.4375 +CCI,1999-05-26,19.0 +CCI,1999-05-27,18.625 +CCI,1999-05-28,20.125 +CCI,1999-06-01,18.5625 +CCI,1999-06-02,17.875 +CCI,1999-06-03,18.4375 +CCI,1999-06-04,19.75 +CCI,1999-06-07,19.125 +CCI,1999-06-08,18.9375 +CCI,1999-06-09,19.375 +CCI,1999-06-10,19.0 +CCI,1999-06-11,18.875 +CCI,1999-06-14,18.0 +CCI,1999-06-15,18.25 +CCI,1999-06-16,19.375 +CCI,1999-06-17,19.8125 +CCI,1999-06-18,19.75 +CCI,1999-06-21,19.3125 +CCI,1999-06-22,18.4375 +CCI,1999-06-23,19.125 +CCI,1999-06-24,18.0 +CCI,1999-06-25,17.1875 +CCI,1999-06-28,18.625 +CCI,1999-06-29,19.75 +CCI,1999-06-30,20.8125 +CCI,1999-07-01,21.375 +CCI,1999-07-02,21.3125 +CCI,1999-07-06,20.5 +CCI,1999-07-07,19.4375 +CCI,1999-07-08,19.9375 +CCI,1999-07-09,20.0625 +CCI,1999-07-12,21.125 +CCI,1999-07-13,22.375 +CCI,1999-07-14,25.0 +CCI,1999-07-15,23.375 +CCI,1999-07-16,24.0 +CCI,1999-07-19,24.8125 +CCI,1999-07-20,24.1875 +CCI,1999-07-21,24.875 +CCI,1999-07-22,23.6875 +CCI,1999-07-23,24.125 +CCI,1999-07-26,24.25 +CCI,1999-07-27,23.25 +CCI,1999-07-28,22.8125 +CCI,1999-07-29,22.875 +CCI,1999-07-30,21.0625 +CCI,1999-08-02,23.6875 +CCI,1999-08-03,22.8125 +CCI,1999-08-04,22.0 +CCI,1999-08-05,19.1875 +CCI,1999-08-06,18.5625 +CCI,1999-08-09,18.375 +CCI,1999-08-10,17.25 +CCI,1999-08-11,17.8125 +CCI,1999-08-12,17.625 +CCI,1999-08-13,17.5 +CCI,1999-08-16,16.875 +CCI,1999-08-17,17.875 +CCI,1999-08-18,16.9375 +CCI,1999-08-19,17.5625 +CCI,1999-08-20,17.5 +CCI,1999-08-23,17.375 +CCI,1999-08-24,17.375 +CCI,1999-08-25,16.625 +CCI,1999-08-26,17.125 +CCI,1999-08-27,15.25 +CCI,1999-08-30,15.6875 +CCI,1999-08-31,15.125 +CCI,1999-09-01,15.5 +CCI,1999-09-02,17.0 +CCI,1999-09-03,18.0 +CCI,1999-09-07,18.9375 +CCI,1999-09-08,19.125 +CCI,1999-09-09,19.25 +CCI,1999-09-10,19.625 +CCI,1999-09-13,19.1875 +CCI,1999-09-14,19.4375 +CCI,1999-09-15,19.8125 +CCI,1999-09-16,19.4375 +CCI,1999-09-17,19.5625 +CCI,1999-09-20,19.125 +CCI,1999-09-21,19.1875 +CCI,1999-09-22,19.0625 +CCI,1999-09-23,19.9375 +CCI,1999-09-24,19.5 +CCI,1999-09-27,19.125 +CCI,1999-09-28,18.6875 +CCI,1999-09-29,18.5 +CCI,1999-09-30,18.71875 +CCI,1999-10-01,18.375 +CCI,1999-10-04,18.4375 +CCI,1999-10-05,18.1875 +CCI,1999-10-06,18.5625 +CCI,1999-10-07,18.25 +CCI,1999-10-08,18.625 +CCI,1999-10-11,18.6875 +CCI,1999-10-12,17.875 +CCI,1999-10-13,16.8125 +CCI,1999-10-14,16.875 +CCI,1999-10-15,17.5 +CCI,1999-10-18,17.0625 +CCI,1999-10-19,17.9375 +CCI,1999-10-20,18.0625 +CCI,1999-10-21,18.0625 +CCI,1999-10-22,18.4375 +CCI,1999-10-25,18.3125 +CCI,1999-10-26,18.625 +CCI,1999-10-27,19.1875 +CCI,1999-10-28,20.03125 +CCI,1999-10-29,19.25 +CCI,1999-11-01,19.6875 +CCI,1999-11-02,18.125 +CCI,1999-11-03,17.9375 +CCI,1999-11-04,18.0 +CCI,1999-11-05,20.1875 +CCI,1999-11-08,23.375 +CCI,1999-11-09,22.3125 +CCI,1999-11-10,21.125 +CCI,1999-11-11,20.75 +CCI,1999-11-12,19.0625 +CCI,1999-11-15,19.25 +CCI,1999-11-16,19.0625 +CCI,1999-11-17,19.0625 +CCI,1999-11-18,19.8125 +CCI,1999-11-19,20.0 +CCI,1999-11-22,19.8125 +CCI,1999-11-23,19.5 +CCI,1999-11-24,20.0 +CCI,1999-11-26,20.0 +CCI,1999-11-29,20.125 +CCI,1999-11-30,21.0625 +CCI,1999-12-01,20.25 +CCI,1999-12-02,20.875 +CCI,1999-12-03,23.25 +CCI,1999-12-06,21.25 +CCI,1999-12-07,22.1875 +CCI,1999-12-08,22.0 +CCI,1999-12-09,22.6875 +CCI,1999-12-10,24.0 +CCI,1999-12-13,25.0 +CCI,1999-12-14,27.3125 +CCI,1999-12-15,27.0 +CCI,1999-12-16,24.6875 +CCI,1999-12-17,26.625 +CCI,1999-12-20,26.3125 +CCI,1999-12-21,28.5625 +CCI,1999-12-22,31.5625 +CCI,1999-12-23,30.5 +CCI,1999-12-27,31.625 +CCI,1999-12-28,32.375 +CCI,1999-12-29,30.5625 +CCI,1999-12-30,31.0625 +CCI,1999-12-31,32.125 +CCI,2000-01-03,30.53125 +CCI,2000-01-04,30.5 +CCI,2000-01-05,30.0625 +CCI,2000-01-06,29.0 +CCI,2000-01-07,30.5 +CCI,2000-01-10,31.9375 +CCI,2000-01-11,30.4375 +CCI,2000-01-12,30.0 +CCI,2000-01-13,30.0 +CCI,2000-01-14,28.875 +CCI,2000-01-18,30.0625 +CCI,2000-01-19,30.0 +CCI,2000-01-20,30.1875 +CCI,2000-01-21,31.0 +CCI,2000-01-24,34.125 +CCI,2000-01-25,33.75 +CCI,2000-01-26,34.0 +CCI,2000-01-27,32.875 +CCI,2000-01-28,33.125 +CCI,2000-01-31,31.625 +CCI,2000-02-01,31.875 +CCI,2000-02-02,33.25 +CCI,2000-02-03,33.0625 +CCI,2000-02-04,32.09375 +CCI,2000-02-07,31.625 +CCI,2000-02-08,32.375 +CCI,2000-02-09,33.8125 +CCI,2000-02-10,39.9375 +CCI,2000-02-11,38.96875 +CCI,2000-02-14,36.9375 +CCI,2000-02-15,35.75 +CCI,2000-02-16,34.0625 +CCI,2000-02-17,33.6875 +CCI,2000-02-18,32.75 +CCI,2000-02-22,33.5625 +CCI,2000-02-23,31.8125 +CCI,2000-02-24,32.125 +CCI,2000-02-25,33.125 +CCI,2000-02-28,31.375 +CCI,2000-02-29,32.25 +CCI,2000-03-01,33.375 +CCI,2000-03-02,40.0 +CCI,2000-03-03,42.4375 +CCI,2000-03-06,40.6875 +CCI,2000-03-07,40.0625 +CCI,2000-03-08,39.75 +CCI,2000-03-09,40.8125 +CCI,2000-03-10,41.5 +CCI,2000-03-13,41.5 +CCI,2000-03-14,41.0 +CCI,2000-03-15,40.0625 +CCI,2000-03-16,40.3125 +CCI,2000-03-17,40.5 +CCI,2000-03-20,40.0 +CCI,2000-03-21,39.75 +CCI,2000-03-22,41.875 +CCI,2000-03-23,42.25 +CCI,2000-03-24,41.625 +CCI,2000-03-27,39.9375 +CCI,2000-03-28,38.5 +CCI,2000-03-29,37.875 +CCI,2000-03-30,36.0 +CCI,2000-03-31,37.875 +CCI,2000-04-03,33.5 +CCI,2000-04-04,34.25 +CCI,2000-04-05,35.375 +CCI,2000-04-06,39.375 +CCI,2000-04-07,38.5 +CCI,2000-04-10,39.8125 +CCI,2000-04-11,36.75 +CCI,2000-04-12,33.5625 +CCI,2000-04-13,35.0 +CCI,2000-04-14,32.875 +CCI,2000-04-17,32.25 +CCI,2000-04-18,36.0 +CCI,2000-04-19,35.5625 +CCI,2000-04-20,33.9375 +CCI,2000-04-24,33.8125 +CCI,2000-04-25,33.8125 +CCI,2000-04-26,37.75 +CCI,2000-04-27,38.125 +CCI,2000-04-28,38.375 +CCI,2000-05-01,37.8125 +CCI,2000-05-02,37.125 +CCI,2000-05-03,33.0 +CCI,2000-05-04,36.75 +CCI,2000-05-05,34.875 +CCI,2000-05-08,33.125 +CCI,2000-05-09,31.875 +CCI,2000-05-10,30.125 +CCI,2000-05-11,29.6875 +CCI,2000-05-12,29.875 +CCI,2000-05-15,29.75 +CCI,2000-05-16,31.25 +CCI,2000-05-17,30.625 +CCI,2000-05-18,29.75 +CCI,2000-05-19,28.15625 +CCI,2000-05-22,26.5625 +CCI,2000-05-23,25.125 +CCI,2000-05-24,24.5 +CCI,2000-05-25,24.8125 +CCI,2000-05-26,25.25 +CCI,2000-05-30,27.0 +CCI,2000-05-31,26.1875 +CCI,2000-06-01,28.0 +CCI,2000-06-02,30.75 +CCI,2000-06-05,35.625 +CCI,2000-06-06,35.9375 +CCI,2000-06-07,36.0625 +CCI,2000-06-08,33.9375 +CCI,2000-06-09,35.0625 +CCI,2000-06-12,35.0 +CCI,2000-06-13,35.0625 +CCI,2000-06-14,35.0 +CCI,2000-06-15,34.1875 +CCI,2000-06-16,34.8125 +CCI,2000-06-19,35.0 +CCI,2000-06-20,36.8125 +CCI,2000-06-21,36.625 +CCI,2000-06-22,36.0 +CCI,2000-06-23,35.625 +CCI,2000-06-26,36.0 +CCI,2000-06-27,36.0 +CCI,2000-06-28,35.0625 +CCI,2000-06-29,35.125 +CCI,2000-06-30,36.5 +CCI,2000-07-03,36.8125 +CCI,2000-07-05,37.1875 +CCI,2000-07-06,36.0 +CCI,2000-07-07,37.4375 +CCI,2000-07-10,37.9375 +CCI,2000-07-11,38.875 +CCI,2000-07-12,38.875 +CCI,2000-07-13,39.0625 +CCI,2000-07-14,39.5 +CCI,2000-07-17,38.375 +CCI,2000-07-18,37.25 +CCI,2000-07-19,34.0 +CCI,2000-07-20,36.1875 +CCI,2000-07-21,34.125 +CCI,2000-07-24,33.5 +CCI,2000-07-25,32.5625 +CCI,2000-07-26,31.4375 +CCI,2000-07-27,30.0 +CCI,2000-07-28,33.75 +CCI,2000-07-31,34.0 +CCI,2000-08-01,35.25 +CCI,2000-08-02,35.375 +CCI,2000-08-03,36.0625 +CCI,2000-08-04,36.484375 +CCI,2000-08-07,38.375 +CCI,2000-08-08,35.25 +CCI,2000-08-09,34.75 +CCI,2000-08-10,36.765625 +CCI,2000-08-11,37.1875 +CCI,2000-08-14,37.5625 +CCI,2000-08-15,37.6875 +CCI,2000-08-16,37.75 +CCI,2000-08-17,37.75 +CCI,2000-08-18,38.5625 +CCI,2000-08-21,37.875 +CCI,2000-08-22,36.625 +CCI,2000-08-23,36.375 +CCI,2000-08-24,36.4375 +CCI,2000-08-25,36.625 +CCI,2000-08-28,36.0 +CCI,2000-08-29,36.0625 +CCI,2000-08-30,35.3125 +CCI,2000-08-31,34.6875 +CCI,2000-09-01,34.875 +CCI,2000-09-05,33.8125 +CCI,2000-09-06,33.8125 +CCI,2000-09-07,32.5625 +CCI,2000-09-08,31.5 +CCI,2000-09-11,31.8125 +CCI,2000-09-12,32.875 +CCI,2000-09-13,33.3125 +CCI,2000-09-14,32.1875 +CCI,2000-09-15,30.3125 +CCI,2000-09-18,29.40625 +CCI,2000-09-19,29.4375 +CCI,2000-09-20,28.0 +CCI,2000-09-21,26.0 +CCI,2000-09-22,25.125 +CCI,2000-09-25,28.0 +CCI,2000-09-26,28.6875 +CCI,2000-09-27,27.5 +CCI,2000-09-28,29.0 +CCI,2000-09-29,31.0625 +CCI,2000-10-02,29.875 +CCI,2000-10-03,28.5625 +CCI,2000-10-04,28.375 +CCI,2000-10-05,27.3125 +CCI,2000-10-06,27.0 +CCI,2000-10-09,25.9375 +CCI,2000-10-10,25.5625 +CCI,2000-10-11,25.6875 +CCI,2000-10-12,24.4375 +CCI,2000-10-13,25.6875 +CCI,2000-10-16,26.4375 +CCI,2000-10-17,24.375 +CCI,2000-10-18,22.5625 +CCI,2000-10-19,24.125 +CCI,2000-10-20,24.4375 +CCI,2000-10-23,26.25 +CCI,2000-10-24,27.1875 +CCI,2000-10-25,25.25 +CCI,2000-10-26,25.234375 +CCI,2000-10-27,28.5 +CCI,2000-10-30,28.1875 +CCI,2000-10-31,30.3125 +CCI,2000-11-01,29.9375 +CCI,2000-11-02,30.3125 +CCI,2000-11-03,30.25 +CCI,2000-11-06,30.875 +CCI,2000-11-07,31.0 +CCI,2000-11-08,30.4375 +CCI,2000-11-09,29.4375 +CCI,2000-11-10,28.8125 +CCI,2000-11-13,27.5625 +CCI,2000-11-14,29.875 +CCI,2000-11-15,30.875 +CCI,2000-11-16,31.0 +CCI,2000-11-17,29.0 +CCI,2000-11-20,27.6875 +CCI,2000-11-21,26.3125 +CCI,2000-11-22,24.5 +CCI,2000-11-24,25.125 +CCI,2000-11-27,26.625 +CCI,2000-11-28,24.75 +CCI,2000-11-29,23.875 +CCI,2000-11-30,23.8125 +CCI,2000-12-01,24.0 +CCI,2000-12-04,22.9375 +CCI,2000-12-05,24.5 +CCI,2000-12-06,24.0625 +CCI,2000-12-07,22.4375 +CCI,2000-12-08,28.6875 +CCI,2000-12-11,27.1875 +CCI,2000-12-12,26.4375 +CCI,2000-12-13,26.6875 +CCI,2000-12-14,26.5 +CCI,2000-12-15,25.5 +CCI,2000-12-18,24.8125 +CCI,2000-12-19,23.0 +CCI,2000-12-20,23.375 +CCI,2000-12-21,22.6875 +CCI,2000-12-22,26.875 +CCI,2000-12-26,26.0625 +CCI,2000-12-27,26.0625 +CCI,2000-12-28,26.375 +CCI,2000-12-29,27.0625 +CCI,2001-01-02,25.625 +CCI,2001-01-03,28.0625 +CCI,2001-01-04,29.5 +CCI,2001-01-05,26.0625 +CCI,2001-01-08,26.6875 +CCI,2001-01-09,27.625 +CCI,2001-01-10,27.5 +CCI,2001-01-11,29.625 +CCI,2001-01-12,26.75 +CCI,2001-01-16,26.0 +CCI,2001-01-17,26.5 +CCI,2001-01-18,26.5 +CCI,2001-01-19,26.6875 +CCI,2001-01-22,26.375 +CCI,2001-01-23,27.25 +CCI,2001-01-24,27.0 +CCI,2001-01-25,27.0625 +CCI,2001-01-26,28.8125 +CCI,2001-01-29,29.5 +CCI,2001-01-30,29.4375 +CCI,2001-01-31,27.9375 +CCI,2001-02-01,28.625 +CCI,2001-02-02,27.9375 +CCI,2001-02-05,26.5 +CCI,2001-02-06,26.9375 +CCI,2001-02-07,28.25 +CCI,2001-02-08,27.625 +CCI,2001-02-09,25.5 +CCI,2001-02-12,26.5 +CCI,2001-02-13,26.9375 +CCI,2001-02-14,26.5625 +CCI,2001-02-15,25.5625 +CCI,2001-02-16,26.25 +CCI,2001-02-20,23.9375 +CCI,2001-02-21,24.3125 +CCI,2001-02-22,24.6875 +CCI,2001-02-23,24.3125 +CCI,2001-02-26,25.4375 +CCI,2001-02-27,25.0 +CCI,2001-02-28,25.125 +CCI,2001-03-01,24.9375 +CCI,2001-03-02,25.0 +CCI,2001-03-05,25.0 +CCI,2001-03-06,25.3125 +CCI,2001-03-07,24.875 +CCI,2001-03-08,23.8125 +CCI,2001-03-09,23.3125 +CCI,2001-03-12,20.625 +CCI,2001-03-13,18.875 +CCI,2001-03-14,16.9375 +CCI,2001-03-15,17.0 +CCI,2001-03-16,16.625 +CCI,2001-03-19,17.375 +CCI,2001-03-20,16.625 +CCI,2001-03-21,15.0 +CCI,2001-03-22,14.5625 +CCI,2001-03-23,15.125 +CCI,2001-03-26,15.25 +CCI,2001-03-27,17.3125 +CCI,2001-03-28,15.75 +CCI,2001-03-29,15.5 +CCI,2001-03-30,14.8125 +CCI,2001-04-02,14.125 +CCI,2001-04-03,11.9375 +CCI,2001-04-04,12.3125 +CCI,2001-04-05,14.5625 +CCI,2001-04-06,14.0 +CCI,2001-04-09,15.010000228881836 +CCI,2001-04-10,18.149999618530273 +CCI,2001-04-11,19.260000228881836 +CCI,2001-04-12,19.989999771118164 +CCI,2001-04-16,19.0 +CCI,2001-04-17,20.139999389648438 +CCI,2001-04-18,22.8700008392334 +CCI,2001-04-19,23.459999084472656 +CCI,2001-04-20,22.489999771118164 +CCI,2001-04-23,21.299999237060547 +CCI,2001-04-24,20.43000030517578 +CCI,2001-04-25,21.5 +CCI,2001-04-26,22.559999465942383 +CCI,2001-04-27,23.559999465942383 +CCI,2001-04-30,24.489999771118164 +CCI,2001-05-01,23.75 +CCI,2001-05-02,23.739999771118164 +CCI,2001-05-03,22.81999969482422 +CCI,2001-05-04,22.399999618530273 +CCI,2001-05-07,21.850000381469727 +CCI,2001-05-08,20.200000762939453 +CCI,2001-05-09,20.190000534057617 +CCI,2001-05-10,19.399999618530273 +CCI,2001-05-11,18.979999542236328 +CCI,2001-05-14,18.75 +CCI,2001-05-15,18.3799991607666 +CCI,2001-05-16,18.5 +CCI,2001-05-17,18.6200008392334 +CCI,2001-05-18,17.75 +CCI,2001-05-21,17.450000762939453 +CCI,2001-05-22,17.600000381469727 +CCI,2001-05-23,17.0 +CCI,2001-05-24,17.25 +CCI,2001-05-25,17.030000686645508 +CCI,2001-05-29,16.350000381469727 +CCI,2001-05-30,16.040000915527344 +CCI,2001-05-31,16.600000381469727 +CCI,2001-06-01,16.049999237060547 +CCI,2001-06-04,16.280000686645508 +CCI,2001-06-05,16.280000686645508 +CCI,2001-06-06,16.299999237060547 +CCI,2001-06-07,16.600000381469727 +CCI,2001-06-08,16.559999465942383 +CCI,2001-06-11,16.549999237060547 +CCI,2001-06-12,15.899999618530273 +CCI,2001-06-13,15.819999694824219 +CCI,2001-06-14,15.0 +CCI,2001-06-15,14.300000190734863 +CCI,2001-06-18,13.75 +CCI,2001-06-19,13.399999618530273 +CCI,2001-06-20,14.390000343322754 +CCI,2001-06-21,14.210000038146973 +CCI,2001-06-22,13.979999542236328 +CCI,2001-06-25,14.199999809265137 +CCI,2001-06-26,14.399999618530273 +CCI,2001-06-27,14.050000190734863 +CCI,2001-06-28,14.899999618530273 +CCI,2001-06-29,16.399999618530273 +CCI,2001-07-02,15.949999809265137 +CCI,2001-07-03,15.829999923706055 +CCI,2001-07-05,15.40999984741211 +CCI,2001-07-06,14.5 +CCI,2001-07-09,14.640000343322754 +CCI,2001-07-10,14.079999923706055 +CCI,2001-07-11,13.300000190734863 +CCI,2001-07-12,13.59000015258789 +CCI,2001-07-13,14.25 +CCI,2001-07-16,13.15999984741211 +CCI,2001-07-17,13.0600004196167 +CCI,2001-07-18,12.720000267028809 +CCI,2001-07-19,10.550000190734863 +CCI,2001-07-20,10.989999771118164 +CCI,2001-07-23,10.449999809265137 +CCI,2001-07-24,9.949999809265137 +CCI,2001-07-25,9.859999656677246 +CCI,2001-07-26,9.869999885559082 +CCI,2001-07-27,9.680000305175781 +CCI,2001-07-30,9.890000343322754 +CCI,2001-07-31,9.75 +CCI,2001-08-01,8.5 +CCI,2001-08-02,9.25 +CCI,2001-08-03,9.510000228881836 +CCI,2001-08-06,9.699999809265137 +CCI,2001-08-07,9.550000190734863 +CCI,2001-08-08,9.739999771118164 +CCI,2001-08-09,9.4399995803833 +CCI,2001-08-10,9.649999618530273 +CCI,2001-08-13,9.59000015258789 +CCI,2001-08-14,9.399999618530273 +CCI,2001-08-15,8.75 +CCI,2001-08-16,8.199999809265137 +CCI,2001-08-17,8.0 +CCI,2001-08-20,7.699999809265137 +CCI,2001-08-21,7.510000228881836 +CCI,2001-08-22,7.570000171661377 +CCI,2001-08-23,8.359999656677246 +CCI,2001-08-24,9.079999923706055 +CCI,2001-08-27,10.34000015258789 +CCI,2001-08-28,10.0 +CCI,2001-08-29,10.0 +CCI,2001-08-30,9.90999984741211 +CCI,2001-08-31,10.1899995803833 +CCI,2001-09-04,9.850000381469727 +CCI,2001-09-05,8.899999618530273 +CCI,2001-09-06,8.300000190734863 +CCI,2001-09-07,8.850000381469727 +CCI,2001-09-10,9.0 +CCI,2001-09-17,9.0 +CCI,2001-09-18,9.140000343322754 +CCI,2001-09-19,8.699999809265137 +CCI,2001-09-20,8.239999771118164 +CCI,2001-09-21,8.399999618530273 +CCI,2001-09-24,8.899999618530273 +CCI,2001-09-25,8.699999809265137 +CCI,2001-09-26,8.039999961853027 +CCI,2001-09-27,7.909999847412109 +CCI,2001-09-28,9.0 +CCI,2001-10-01,8.880000114440918 +CCI,2001-10-02,9.399999618530273 +CCI,2001-10-03,9.140000343322754 +CCI,2001-10-04,9.8100004196167 +CCI,2001-10-05,9.579999923706055 +CCI,2001-10-08,9.300000190734863 +CCI,2001-10-09,10.010000228881836 +CCI,2001-10-10,10.5600004196167 +CCI,2001-10-11,11.800000190734863 +CCI,2001-10-12,11.020000457763672 +CCI,2001-10-15,10.5 +CCI,2001-10-16,10.75 +CCI,2001-10-17,10.800000190734863 +CCI,2001-10-18,10.989999771118164 +CCI,2001-10-19,11.710000038146973 +CCI,2001-10-22,11.649999618530273 +CCI,2001-10-23,11.579999923706055 +CCI,2001-10-24,11.369999885559082 +CCI,2001-10-25,11.449999809265137 +CCI,2001-10-26,12.149999618530273 +CCI,2001-10-29,11.949999809265137 +CCI,2001-10-30,11.270000457763672 +CCI,2001-10-31,11.699999809265137 +CCI,2001-11-01,11.739999771118164 +CCI,2001-11-02,12.020000457763672 +CCI,2001-11-05,11.970000267028809 +CCI,2001-11-06,11.0 +CCI,2001-11-07,10.4399995803833 +CCI,2001-11-08,10.350000381469727 +CCI,2001-11-09,10.25 +CCI,2001-11-12,10.0 +CCI,2001-11-13,10.609999656677246 +CCI,2001-11-14,11.020000457763672 +CCI,2001-11-15,11.140000343322754 +CCI,2001-11-16,11.520000457763672 +CCI,2001-11-19,12.149999618530273 +CCI,2001-11-20,11.90999984741211 +CCI,2001-11-21,11.380000114440918 +CCI,2001-11-23,11.640000343322754 +CCI,2001-11-26,11.600000381469727 +CCI,2001-11-27,12.0 +CCI,2001-11-28,11.399999618530273 +CCI,2001-11-29,11.399999618530273 +CCI,2001-11-30,10.890000343322754 +CCI,2001-12-03,10.600000381469727 +CCI,2001-12-04,10.739999771118164 +CCI,2001-12-05,11.0 +CCI,2001-12-06,10.850000381469727 +CCI,2001-12-07,10.260000228881836 +CCI,2001-12-10,9.970000267028809 +CCI,2001-12-11,9.619999885559082 +CCI,2001-12-12,9.100000381469727 +CCI,2001-12-13,9.289999961853027 +CCI,2001-12-14,9.399999618530273 +CCI,2001-12-17,10.050000190734863 +CCI,2001-12-18,10.350000381469727 +CCI,2001-12-19,9.850000381469727 +CCI,2001-12-20,10.010000228881836 +CCI,2001-12-21,9.600000381469727 +CCI,2001-12-24,9.850000381469727 +CCI,2001-12-26,10.119999885559082 +CCI,2001-12-27,10.350000381469727 +CCI,2001-12-28,10.710000038146973 +CCI,2001-12-31,10.680000305175781 +CCI,2002-01-02,11.0 +CCI,2002-01-03,11.489999771118164 +CCI,2002-01-04,11.149999618530273 +CCI,2002-01-07,10.829999923706055 +CCI,2002-01-08,10.039999961853027 +CCI,2002-01-09,9.8100004196167 +CCI,2002-01-10,9.0 +CCI,2002-01-11,9.199999809265137 +CCI,2002-01-14,8.899999618530273 +CCI,2002-01-15,8.899999618530273 +CCI,2002-01-16,8.300000190734863 +CCI,2002-01-17,7.900000095367432 +CCI,2002-01-18,6.980000019073486 +CCI,2002-01-22,6.429999828338623 +CCI,2002-01-23,7.429999828338623 +CCI,2002-01-24,7.789999961853027 +CCI,2002-01-25,7.789999961853027 +CCI,2002-01-28,7.619999885559082 +CCI,2002-01-29,7.199999809265137 +CCI,2002-01-30,7.070000171661377 +CCI,2002-01-31,7.269999980926514 +CCI,2002-02-01,7.059999942779541 +CCI,2002-02-04,6.599999904632568 +CCI,2002-02-05,5.849999904632568 +CCI,2002-02-06,5.900000095367432 +CCI,2002-02-07,6.510000228881836 +CCI,2002-02-08,6.5 +CCI,2002-02-11,7.380000114440918 +CCI,2002-02-12,7.059999942779541 +CCI,2002-02-13,7.019999980926514 +CCI,2002-02-14,6.150000095367432 +CCI,2002-02-15,6.0 +CCI,2002-02-19,5.900000095367432 +CCI,2002-02-20,6.059999942779541 +CCI,2002-02-21,5.699999809265137 +CCI,2002-02-22,5.579999923706055 +CCI,2002-02-25,5.860000133514404 +CCI,2002-02-26,5.980000019073486 +CCI,2002-02-27,6.300000190734863 +CCI,2002-02-28,6.210000038146973 +CCI,2002-03-01,7.900000095367432 +CCI,2002-03-04,7.71999979019165 +CCI,2002-03-05,7.590000152587891 +CCI,2002-03-06,8.710000038146973 +CCI,2002-03-07,8.949999809265137 +CCI,2002-03-08,8.720000267028809 +CCI,2002-03-11,8.989999771118164 +CCI,2002-03-12,8.350000381469727 +CCI,2002-03-13,8.0 +CCI,2002-03-14,7.989999771118164 +CCI,2002-03-15,7.599999904632568 +CCI,2002-03-18,7.510000228881836 +CCI,2002-03-19,7.050000190734863 +CCI,2002-03-20,7.0 +CCI,2002-03-21,6.920000076293945 +CCI,2002-03-22,6.949999809265137 +CCI,2002-03-25,6.760000228881836 +CCI,2002-03-26,6.409999847412109 +CCI,2002-03-27,6.380000114440918 +CCI,2002-03-28,6.610000133514404 +CCI,2002-04-01,6.309999942779541 +CCI,2002-04-02,6.099999904632568 +CCI,2002-04-03,5.849999904632568 +CCI,2002-04-04,5.760000228881836 +CCI,2002-04-05,5.75 +CCI,2002-04-08,5.670000076293945 +CCI,2002-04-09,5.800000190734863 +CCI,2002-04-10,5.639999866485596 +CCI,2002-04-11,5.25 +CCI,2002-04-12,5.949999809265137 +CCI,2002-04-15,6.010000228881836 +CCI,2002-04-16,6.75 +CCI,2002-04-17,7.03000020980835 +CCI,2002-04-18,6.869999885559082 +CCI,2002-04-19,7.0 +CCI,2002-04-22,6.570000171661377 +CCI,2002-04-23,6.769999980926514 +CCI,2002-04-24,6.849999904632568 +CCI,2002-04-25,6.800000190734863 +CCI,2002-04-26,6.75 +CCI,2002-04-29,6.760000228881836 +CCI,2002-04-30,7.300000190734863 +CCI,2002-05-01,6.849999904632568 +CCI,2002-05-02,6.099999904632568 +CCI,2002-05-03,6.0 +CCI,2002-05-06,5.829999923706055 +CCI,2002-05-07,5.590000152587891 +CCI,2002-05-08,5.800000190734863 +CCI,2002-05-09,4.860000133514404 +CCI,2002-05-10,4.539999961853027 +CCI,2002-05-13,4.639999866485596 +CCI,2002-05-14,4.739999771118164 +CCI,2002-05-15,4.869999885559082 +CCI,2002-05-16,4.559999942779541 +CCI,2002-05-17,4.849999904632568 +CCI,2002-05-20,4.789999961853027 +CCI,2002-05-21,4.840000152587891 +CCI,2002-05-22,4.829999923706055 +CCI,2002-05-23,4.75 +CCI,2002-05-24,4.679999828338623 +CCI,2002-05-28,4.75 +CCI,2002-05-29,4.460000038146973 +CCI,2002-05-30,4.550000190734863 +CCI,2002-05-31,4.5 +CCI,2002-06-03,4.389999866485596 +CCI,2002-06-04,4.429999828338623 +CCI,2002-06-05,4.199999809265137 +CCI,2002-06-06,4.199999809265137 +CCI,2002-06-07,4.199999809265137 +CCI,2002-06-10,4.139999866485596 +CCI,2002-06-11,4.0 +CCI,2002-06-12,4.139999866485596 +CCI,2002-06-13,4.440000057220459 +CCI,2002-06-14,4.039999961853027 +CCI,2002-06-17,4.309999942779541 +CCI,2002-06-18,4.090000152587891 +CCI,2002-06-19,4.090000152587891 +CCI,2002-06-20,4.150000095367432 +CCI,2002-06-21,4.099999904632568 +CCI,2002-06-24,4.050000190734863 +CCI,2002-06-25,4.179999828338623 +CCI,2002-06-26,3.9600000381469727 +CCI,2002-06-27,4.039999961853027 +CCI,2002-06-28,3.930000066757202 +CCI,2002-07-01,3.609999895095825 +CCI,2002-07-02,3.75 +CCI,2002-07-03,3.690000057220459 +CCI,2002-07-05,3.799999952316284 +CCI,2002-07-08,3.680000066757202 +CCI,2002-07-09,3.5199999809265137 +CCI,2002-07-10,3.369999885559082 +CCI,2002-07-11,3.4000000953674316 +CCI,2002-07-12,3.3499999046325684 +CCI,2002-07-15,3.4000000953674316 +CCI,2002-07-16,3.5799999237060547 +CCI,2002-07-17,3.5999999046325684 +CCI,2002-07-18,3.2799999713897705 +CCI,2002-07-19,3.0999999046325684 +CCI,2002-07-22,3.0199999809265137 +CCI,2002-07-23,2.7699999809265137 +CCI,2002-07-24,2.549999952316284 +CCI,2002-07-25,2.3499999046325684 +CCI,2002-07-26,2.799999952316284 +CCI,2002-07-29,2.799999952316284 +CCI,2002-07-30,2.630000114440918 +CCI,2002-07-31,2.299999952316284 +CCI,2002-08-01,2.3499999046325684 +CCI,2002-08-02,2.180000066757202 +CCI,2002-08-05,2.0799999237060547 +CCI,2002-08-06,2.2300000190734863 +CCI,2002-08-07,1.9800000190734863 +CCI,2002-08-08,1.8799999952316284 +CCI,2002-08-09,1.149999976158142 +CCI,2002-08-12,1.0199999809265137 +CCI,2002-08-13,1.2000000476837158 +CCI,2002-08-14,1.2100000381469727 +CCI,2002-08-15,1.2799999713897705 +CCI,2002-08-16,1.4700000286102295 +CCI,2002-08-19,1.7400000095367432 +CCI,2002-08-20,1.6399999856948853 +CCI,2002-08-21,1.9700000286102295 +CCI,2002-08-22,2.25 +CCI,2002-08-23,2.200000047683716 +CCI,2002-08-26,2.25 +CCI,2002-08-27,2.1500000953674316 +CCI,2002-08-28,2.109999895095825 +CCI,2002-08-29,2.119999885559082 +CCI,2002-08-30,2.299999952316284 +CCI,2002-09-03,2.5 +CCI,2002-09-04,2.5999999046325684 +CCI,2002-09-05,2.5199999809265137 +CCI,2002-09-06,2.549999952316284 +CCI,2002-09-09,2.5999999046325684 +CCI,2002-09-10,2.4800000190734863 +CCI,2002-09-11,2.4800000190734863 +CCI,2002-09-12,2.4700000286102295 +CCI,2002-09-13,2.5 +CCI,2002-09-16,2.490000009536743 +CCI,2002-09-17,2.299999952316284 +CCI,2002-09-18,2.309999942779541 +CCI,2002-09-19,2.4000000953674316 +CCI,2002-09-20,2.319999933242798 +CCI,2002-09-23,2.130000114440918 +CCI,2002-09-24,1.8899999856948853 +CCI,2002-09-25,2.109999895095825 +CCI,2002-09-26,2.369999885559082 +CCI,2002-09-27,2.240000009536743 +CCI,2002-09-30,2.1700000762939453 +CCI,2002-10-01,2.140000104904175 +CCI,2002-10-02,2.0899999141693115 +CCI,2002-10-03,2.0299999713897705 +CCI,2002-10-04,1.9299999475479126 +CCI,2002-10-07,1.9600000381469727 +CCI,2002-10-08,2.009999990463257 +CCI,2002-10-09,1.75 +CCI,2002-10-10,1.7999999523162842 +CCI,2002-10-11,1.940000057220459 +CCI,2002-10-14,1.899999976158142 +CCI,2002-10-15,2.009999990463257 +CCI,2002-10-16,2.0 +CCI,2002-10-17,2.0999999046325684 +CCI,2002-10-18,2.0999999046325684 +CCI,2002-10-21,2.119999885559082 +CCI,2002-10-22,2.0799999237060547 +CCI,2002-10-23,2.049999952316284 +CCI,2002-10-24,2.690000057220459 +CCI,2002-10-25,2.8499999046325684 +CCI,2002-10-28,2.7100000381469727 +CCI,2002-10-29,2.8499999046325684 +CCI,2002-10-30,3.4000000953674316 +CCI,2002-10-31,3.5 +CCI,2002-11-01,3.859999895095825 +CCI,2002-11-04,3.4000000953674316 +CCI,2002-11-05,3.25 +CCI,2002-11-06,3.3399999141693115 +CCI,2002-11-07,3.490000009536743 +CCI,2002-11-08,3.2799999713897705 +CCI,2002-11-11,3.069999933242798 +CCI,2002-11-12,3.359999895095825 +CCI,2002-11-13,3.2200000286102295 +CCI,2002-11-14,3.299999952316284 +CCI,2002-11-15,3.5899999141693115 +CCI,2002-11-18,3.809999942779541 +CCI,2002-11-19,3.809999942779541 +CCI,2002-11-20,3.700000047683716 +CCI,2002-11-21,3.6500000953674316 +CCI,2002-11-22,3.5 +CCI,2002-11-25,3.5999999046325684 +CCI,2002-11-26,3.700000047683716 +CCI,2002-11-27,4.0 +CCI,2002-11-29,3.9600000381469727 +CCI,2002-12-02,4.349999904632568 +CCI,2002-12-03,4.050000190734863 +CCI,2002-12-04,3.880000114440918 +CCI,2002-12-05,3.4100000858306885 +CCI,2002-12-06,3.4000000953674316 +CCI,2002-12-09,3.3399999141693115 +CCI,2002-12-10,3.380000114440918 +CCI,2002-12-11,3.359999895095825 +CCI,2002-12-12,3.5 +CCI,2002-12-13,3.3499999046325684 +CCI,2002-12-16,3.0999999046325684 +CCI,2002-12-17,3.3499999046325684 +CCI,2002-12-18,3.3499999046325684 +CCI,2002-12-19,3.0999999046325684 +CCI,2002-12-20,3.25 +CCI,2002-12-23,3.4000000953674316 +CCI,2002-12-24,3.25 +CCI,2002-12-26,3.450000047683716 +CCI,2002-12-27,3.4000000953674316 +CCI,2002-12-30,3.369999885559082 +CCI,2002-12-31,3.75 +CCI,2003-01-02,3.75 +CCI,2003-01-03,3.799999952316284 +CCI,2003-01-06,4.099999904632568 +CCI,2003-01-07,4.110000133514404 +CCI,2003-01-08,4.03000020980835 +CCI,2003-01-09,4.340000152587891 +CCI,2003-01-10,4.289999961853027 +CCI,2003-01-13,4.210000038146973 +CCI,2003-01-14,4.599999904632568 +CCI,2003-01-15,4.71999979019165 +CCI,2003-01-16,4.769999980926514 +CCI,2003-01-17,4.329999923706055 +CCI,2003-01-21,4.159999847412109 +CCI,2003-01-22,4.119999885559082 +CCI,2003-01-23,3.7699999809265137 +CCI,2003-01-24,3.5 +CCI,2003-01-27,3.259999990463257 +CCI,2003-01-28,3.4700000286102295 +CCI,2003-01-29,3.819999933242798 +CCI,2003-01-30,3.4800000190734863 +CCI,2003-01-31,3.950000047683716 +CCI,2003-02-03,3.5899999141693115 +CCI,2003-02-04,3.450000047683716 +CCI,2003-02-05,3.3299999237060547 +CCI,2003-02-06,3.309999942779541 +CCI,2003-02-07,3.3499999046325684 +CCI,2003-02-10,3.3399999141693115 +CCI,2003-02-11,3.3499999046325684 +CCI,2003-02-12,3.4000000953674316 +CCI,2003-02-13,3.5 +CCI,2003-02-14,3.759999990463257 +CCI,2003-02-18,3.930000066757202 +CCI,2003-02-19,3.8299999237060547 +CCI,2003-02-20,3.950000047683716 +CCI,2003-02-21,4.21999979019165 +CCI,2003-02-24,4.199999809265137 +CCI,2003-02-25,3.9000000953674316 +CCI,2003-02-26,3.9000000953674316 +CCI,2003-02-27,3.8299999237060547 +CCI,2003-02-28,3.880000114440918 +CCI,2003-03-03,3.8499999046325684 +CCI,2003-03-04,4.239999771118164 +CCI,2003-03-05,4.559999942779541 +CCI,2003-03-06,4.570000171661377 +CCI,2003-03-07,4.650000095367432 +CCI,2003-03-10,4.5 +CCI,2003-03-11,4.360000133514404 +CCI,2003-03-12,4.170000076293945 +CCI,2003-03-13,4.570000171661377 +CCI,2003-03-14,4.909999847412109 +CCI,2003-03-17,5.150000095367432 +CCI,2003-03-18,5.400000095367432 +CCI,2003-03-19,5.25 +CCI,2003-03-20,5.360000133514404 +CCI,2003-03-21,5.690000057220459 +CCI,2003-03-24,5.5 +CCI,2003-03-25,5.320000171661377 +CCI,2003-03-26,5.25 +CCI,2003-03-27,5.25 +CCI,2003-03-28,5.269999980926514 +CCI,2003-03-31,5.5 +CCI,2003-04-01,5.800000190734863 +CCI,2003-04-02,6.010000228881836 +CCI,2003-04-03,5.849999904632568 +CCI,2003-04-04,5.860000133514404 +CCI,2003-04-07,6.110000133514404 +CCI,2003-04-08,6.039999961853027 +CCI,2003-04-09,6.190000057220459 +CCI,2003-04-10,6.019999980926514 +CCI,2003-04-11,6.199999809265137 +CCI,2003-04-14,6.590000152587891 +CCI,2003-04-15,6.5 +CCI,2003-04-16,6.179999828338623 +CCI,2003-04-17,6.25 +CCI,2003-04-21,6.25 +CCI,2003-04-22,6.199999809265137 +CCI,2003-04-23,6.409999847412109 +CCI,2003-04-24,6.300000190734863 +CCI,2003-04-25,6.460000038146973 +CCI,2003-04-28,6.46999979019165 +CCI,2003-04-29,6.21999979019165 +CCI,2003-04-30,6.369999885559082 +CCI,2003-05-01,6.099999904632568 +CCI,2003-05-02,6.579999923706055 +CCI,2003-05-05,6.460000038146973 +CCI,2003-05-06,7.199999809265137 +CCI,2003-05-07,7.449999809265137 +CCI,2003-05-08,7.150000095367432 +CCI,2003-05-09,7.179999828338623 +CCI,2003-05-12,7.300000190734863 +CCI,2003-05-13,7.25 +CCI,2003-05-14,7.380000114440918 +CCI,2003-05-15,7.349999904632568 +CCI,2003-05-16,7.03000020980835 +CCI,2003-05-19,7.300000190734863 +CCI,2003-05-20,7.380000114440918 +CCI,2003-05-21,7.059999942779541 +CCI,2003-05-22,6.960000038146973 +CCI,2003-05-23,7.130000114440918 +CCI,2003-05-27,7.599999904632568 +CCI,2003-05-28,7.940000057220459 +CCI,2003-05-29,8.199999809265137 +CCI,2003-05-30,8.329999923706055 +CCI,2003-06-02,8.350000381469727 +CCI,2003-06-03,8.34000015258789 +CCI,2003-06-04,8.630000114440918 +CCI,2003-06-05,8.619999885559082 +CCI,2003-06-06,8.550000190734863 +CCI,2003-06-09,8.079999923706055 +CCI,2003-06-10,8.109999656677246 +CCI,2003-06-11,8.010000228881836 +CCI,2003-06-12,8.25 +CCI,2003-06-13,7.989999771118164 +CCI,2003-06-16,7.929999828338623 +CCI,2003-06-17,8.199999809265137 +CCI,2003-06-18,7.960000038146973 +CCI,2003-06-19,7.539999961853027 +CCI,2003-06-20,7.71999979019165 +CCI,2003-06-23,7.679999828338623 +CCI,2003-06-24,7.849999904632568 +CCI,2003-06-25,8.050000190734863 +CCI,2003-06-26,7.599999904632568 +CCI,2003-06-27,7.75 +CCI,2003-06-30,7.769999980926514 +CCI,2003-07-01,7.800000190734863 +CCI,2003-07-02,8.619999885559082 +CCI,2003-07-03,9.100000381469727 +CCI,2003-07-07,9.449999809265137 +CCI,2003-07-08,9.850000381469727 +CCI,2003-07-09,10.010000228881836 +CCI,2003-07-10,9.770000457763672 +CCI,2003-07-11,9.789999961853027 +CCI,2003-07-14,10.149999618530273 +CCI,2003-07-15,9.930000305175781 +CCI,2003-07-16,10.170000076293945 +CCI,2003-07-17,9.75 +CCI,2003-07-18,9.75 +CCI,2003-07-21,9.449999809265137 +CCI,2003-07-22,9.75 +CCI,2003-07-23,9.949999809265137 +CCI,2003-07-24,9.989999771118164 +CCI,2003-07-25,9.920000076293945 +CCI,2003-07-28,10.390000343322754 +CCI,2003-07-29,9.899999618530273 +CCI,2003-07-30,9.880000114440918 +CCI,2003-07-31,9.899999618530273 +CCI,2003-08-01,9.630000114440918 +CCI,2003-08-04,9.630000114440918 +CCI,2003-08-05,9.699999809265137 +CCI,2003-08-06,9.930000305175781 +CCI,2003-08-07,9.819999694824219 +CCI,2003-08-08,9.890000343322754 +CCI,2003-08-11,9.859999656677246 +CCI,2003-08-12,10.210000038146973 +CCI,2003-08-13,10.75 +CCI,2003-08-14,10.149999618530273 +CCI,2003-08-15,10.09000015258789 +CCI,2003-08-18,10.25 +CCI,2003-08-19,10.460000038146973 +CCI,2003-08-20,10.399999618530273 +CCI,2003-08-21,10.4399995803833 +CCI,2003-08-22,10.399999618530273 +CCI,2003-08-25,10.239999771118164 +CCI,2003-08-26,10.050000190734863 +CCI,2003-08-27,10.640000343322754 +CCI,2003-08-28,10.65999984741211 +CCI,2003-08-29,10.75 +CCI,2003-09-02,10.859999656677246 +CCI,2003-09-03,10.949999809265137 +CCI,2003-09-04,10.970000267028809 +CCI,2003-09-05,10.899999618530273 +CCI,2003-09-08,10.770000457763672 +CCI,2003-09-09,10.65999984741211 +CCI,2003-09-10,10.279999732971191 +CCI,2003-09-11,10.199999809265137 +CCI,2003-09-12,10.270000457763672 +CCI,2003-09-15,10.199999809265137 +CCI,2003-09-16,10.449999809265137 +CCI,2003-09-17,10.5600004196167 +CCI,2003-09-18,10.25 +CCI,2003-09-19,9.989999771118164 +CCI,2003-09-22,9.59000015258789 +CCI,2003-09-23,9.869999885559082 +CCI,2003-09-24,9.640000343322754 +CCI,2003-09-25,9.510000228881836 +CCI,2003-09-26,9.350000381469727 +CCI,2003-09-29,9.270000457763672 +CCI,2003-09-30,9.40999984741211 +CCI,2003-10-01,9.609999656677246 +CCI,2003-10-02,10.399999618530273 +CCI,2003-10-03,10.6899995803833 +CCI,2003-10-06,11.029999732971191 +CCI,2003-10-07,11.010000228881836 +CCI,2003-10-08,10.979999542236328 +CCI,2003-10-09,11.140000343322754 +CCI,2003-10-10,11.100000381469727 +CCI,2003-10-13,11.380000114440918 +CCI,2003-10-14,11.300000190734863 +CCI,2003-10-15,11.289999961853027 +CCI,2003-10-16,11.289999961853027 +CCI,2003-10-17,11.210000038146973 +CCI,2003-10-20,11.430000305175781 +CCI,2003-10-21,11.680000305175781 +CCI,2003-10-22,11.5 +CCI,2003-10-23,11.25 +CCI,2003-10-24,11.149999618530273 +CCI,2003-10-27,11.520000457763672 +CCI,2003-10-28,11.850000381469727 +CCI,2003-10-29,12.960000038146973 +CCI,2003-10-30,12.699999809265137 +CCI,2003-10-31,12.65999984741211 +CCI,2003-11-03,12.59000015258789 +CCI,2003-11-04,12.630000114440918 +CCI,2003-11-05,12.229999542236328 +CCI,2003-11-06,12.470000267028809 +CCI,2003-11-07,12.890000343322754 +CCI,2003-11-10,12.199999809265137 +CCI,2003-11-11,12.010000228881836 +CCI,2003-11-12,12.449999809265137 +CCI,2003-11-13,12.229999542236328 +CCI,2003-11-14,11.890000343322754 +CCI,2003-11-17,11.600000381469727 +CCI,2003-11-18,11.800000190734863 +CCI,2003-11-19,11.600000381469727 +CCI,2003-11-20,11.4399995803833 +CCI,2003-11-21,11.899999618530273 +CCI,2003-11-24,12.09000015258789 +CCI,2003-11-25,12.029999732971191 +CCI,2003-11-26,12.180000305175781 +CCI,2003-11-28,12.40999984741211 +CCI,2003-12-01,12.649999618530273 +CCI,2003-12-02,12.699999809265137 +CCI,2003-12-03,12.75 +CCI,2003-12-04,12.520000457763672 +CCI,2003-12-05,12.600000381469727 +CCI,2003-12-08,12.449999809265137 +CCI,2003-12-09,12.100000381469727 +CCI,2003-12-10,11.739999771118164 +CCI,2003-12-11,12.0 +CCI,2003-12-12,11.699999809265137 +CCI,2003-12-15,11.449999809265137 +CCI,2003-12-16,11.25 +CCI,2003-12-17,11.210000038146973 +CCI,2003-12-18,11.210000038146973 +CCI,2003-12-19,10.800000190734863 +CCI,2003-12-22,11.0 +CCI,2003-12-23,11.15999984741211 +CCI,2003-12-24,11.130000114440918 +CCI,2003-12-26,11.199999809265137 +CCI,2003-12-29,11.100000381469727 +CCI,2003-12-30,10.989999771118164 +CCI,2003-12-31,11.029999732971191 +CCI,2004-01-02,11.0 +CCI,2004-01-05,11.550000190734863 +CCI,2004-01-06,11.800000190734863 +CCI,2004-01-07,12.130000114440918 +CCI,2004-01-08,12.649999618530273 +CCI,2004-01-09,13.100000381469727 +CCI,2004-01-12,13.050000190734863 +CCI,2004-01-13,12.979999542236328 +CCI,2004-01-14,12.600000381469727 +CCI,2004-01-15,12.550000190734863 +CCI,2004-01-16,12.649999618530273 +CCI,2004-01-20,12.699999809265137 +CCI,2004-01-21,12.449999809265137 +CCI,2004-01-22,12.420000076293945 +CCI,2004-01-23,12.600000381469727 +CCI,2004-01-26,12.4399995803833 +CCI,2004-01-27,12.520000457763672 +CCI,2004-01-28,12.140000343322754 +CCI,2004-01-29,11.949999809265137 +CCI,2004-01-30,12.399999618530273 +CCI,2004-02-02,12.25 +CCI,2004-02-03,12.260000228881836 +CCI,2004-02-04,11.699999809265137 +CCI,2004-02-05,12.0 +CCI,2004-02-06,12.569999694824219 +CCI,2004-02-09,12.609999656677246 +CCI,2004-02-10,12.350000381469727 +CCI,2004-02-11,12.399999618530273 +CCI,2004-02-12,12.34000015258789 +CCI,2004-02-13,12.260000228881836 +CCI,2004-02-17,12.770000457763672 +CCI,2004-02-18,12.100000381469727 +CCI,2004-02-19,12.140000343322754 +CCI,2004-02-20,11.979999542236328 +CCI,2004-02-23,11.9399995803833 +CCI,2004-02-24,11.550000190734863 +CCI,2004-02-25,11.699999809265137 +CCI,2004-02-26,11.850000381469727 +CCI,2004-02-27,12.050000190734863 +CCI,2004-03-01,12.130000114440918 +CCI,2004-03-02,12.979999542236328 +CCI,2004-03-03,13.140000343322754 +CCI,2004-03-04,13.850000381469727 +CCI,2004-03-05,13.529999732971191 +CCI,2004-03-08,13.229999542236328 +CCI,2004-03-09,13.029999732971191 +CCI,2004-03-10,12.710000038146973 +CCI,2004-03-11,12.640000343322754 +CCI,2004-03-12,12.630000114440918 +CCI,2004-03-15,12.5 +CCI,2004-03-16,13.149999618530273 +CCI,2004-03-17,13.300000190734863 +CCI,2004-03-18,13.0 +CCI,2004-03-19,12.850000381469727 +CCI,2004-03-22,12.539999961853027 +CCI,2004-03-23,12.130000114440918 +CCI,2004-03-24,11.90999984741211 +CCI,2004-03-25,12.1899995803833 +CCI,2004-03-26,12.109999656677246 +CCI,2004-03-29,12.34000015258789 +CCI,2004-03-30,12.600000381469727 +CCI,2004-03-31,12.630000114440918 +CCI,2004-04-01,12.859999656677246 +CCI,2004-04-02,12.970000267028809 +CCI,2004-04-05,13.25 +CCI,2004-04-06,13.609999656677246 +CCI,2004-04-07,13.800000190734863 +CCI,2004-04-08,14.069999694824219 +CCI,2004-04-12,13.899999618530273 +CCI,2004-04-13,13.779999732971191 +CCI,2004-04-14,13.649999618530273 +CCI,2004-04-15,14.380000114440918 +CCI,2004-04-16,14.539999961853027 +CCI,2004-04-19,15.0 +CCI,2004-04-20,14.90999984741211 +CCI,2004-04-21,15.319999694824219 +CCI,2004-04-22,15.630000114440918 +CCI,2004-04-23,15.319999694824219 +CCI,2004-04-26,15.350000381469727 +CCI,2004-04-27,14.920000076293945 +CCI,2004-04-28,14.510000228881836 +CCI,2004-04-29,14.380000114440918 +CCI,2004-04-30,13.949999809265137 +CCI,2004-05-03,14.779999732971191 +CCI,2004-05-04,15.0 +CCI,2004-05-05,14.75 +CCI,2004-05-06,14.550000190734863 +CCI,2004-05-07,14.4399995803833 +CCI,2004-05-10,13.800000190734863 +CCI,2004-05-11,13.789999961853027 +CCI,2004-05-12,13.649999618530273 +CCI,2004-05-13,13.59000015258789 +CCI,2004-05-14,13.510000228881836 +CCI,2004-05-17,13.15999984741211 +CCI,2004-05-18,13.399999618530273 +CCI,2004-05-19,13.569999694824219 +CCI,2004-05-20,13.8100004196167 +CCI,2004-05-21,14.0 +CCI,2004-05-24,14.029999732971191 +CCI,2004-05-25,14.449999809265137 +CCI,2004-05-26,14.5 +CCI,2004-05-27,14.729999542236328 +CCI,2004-05-28,14.729999542236328 +CCI,2004-06-01,14.569999694824219 +CCI,2004-06-02,14.399999618530273 +CCI,2004-06-03,14.039999961853027 +CCI,2004-06-04,14.600000381469727 +CCI,2004-06-07,14.949999809265137 +CCI,2004-06-08,15.029999732971191 +CCI,2004-06-09,14.8100004196167 +CCI,2004-06-10,15.050000190734863 +CCI,2004-06-14,14.949999809265137 +CCI,2004-06-15,15.020000457763672 +CCI,2004-06-16,15.0 +CCI,2004-06-17,15.220000267028809 +CCI,2004-06-18,15.220000267028809 +CCI,2004-06-21,14.949999809265137 +CCI,2004-06-22,15.390000343322754 +CCI,2004-06-23,15.949999809265137 +CCI,2004-06-24,16.229999542236328 +CCI,2004-06-25,16.079999923706055 +CCI,2004-06-28,14.130000114440918 +CCI,2004-06-29,14.479999542236328 +CCI,2004-06-30,14.75 +CCI,2004-07-01,14.489999771118164 +CCI,2004-07-02,14.430000305175781 +CCI,2004-07-06,14.369999885559082 +CCI,2004-07-07,15.020000457763672 +CCI,2004-07-08,14.8100004196167 +CCI,2004-07-09,14.869999885559082 +CCI,2004-07-12,14.710000038146973 +CCI,2004-07-13,14.640000343322754 +CCI,2004-07-14,14.329999923706055 +CCI,2004-07-15,14.25 +CCI,2004-07-16,14.449999809265137 +CCI,2004-07-19,14.649999618530273 +CCI,2004-07-20,14.890000343322754 +CCI,2004-07-21,14.260000228881836 +CCI,2004-07-22,13.949999809265137 +CCI,2004-07-23,13.479999542236328 +CCI,2004-07-26,12.649999618530273 +CCI,2004-07-27,13.829999923706055 +CCI,2004-07-28,14.420000076293945 +CCI,2004-07-29,14.210000038146973 +CCI,2004-07-30,14.119999885559082 +CCI,2004-08-02,13.899999618530273 +CCI,2004-08-03,13.34000015258789 +CCI,2004-08-04,13.15999984741211 +CCI,2004-08-05,13.079999923706055 +CCI,2004-08-06,13.109999656677246 +CCI,2004-08-09,12.899999618530273 +CCI,2004-08-10,13.270000457763672 +CCI,2004-08-11,13.25 +CCI,2004-08-12,13.260000228881836 +CCI,2004-08-13,13.399999618530273 +CCI,2004-08-16,13.329999923706055 +CCI,2004-08-17,13.40999984741211 +CCI,2004-08-18,13.670000076293945 +CCI,2004-08-19,13.59000015258789 +CCI,2004-08-20,13.649999618530273 +CCI,2004-08-23,13.670000076293945 +CCI,2004-08-24,13.460000038146973 +CCI,2004-08-25,13.800000190734863 +CCI,2004-08-26,13.739999771118164 +CCI,2004-08-27,14.350000381469727 +CCI,2004-08-30,14.180000305175781 +CCI,2004-08-31,14.3100004196167 +CCI,2004-09-01,14.170000076293945 +CCI,2004-09-02,14.359999656677246 +CCI,2004-09-03,14.199999809265137 +CCI,2004-09-07,14.149999618530273 +CCI,2004-09-08,14.449999809265137 +CCI,2004-09-09,14.40999984741211 +CCI,2004-09-10,14.649999618530273 +CCI,2004-09-13,14.65999984741211 +CCI,2004-09-14,14.680000305175781 +CCI,2004-09-15,14.550000190734863 +CCI,2004-09-16,14.800000190734863 +CCI,2004-09-17,14.829999923706055 +CCI,2004-09-20,14.789999961853027 +CCI,2004-09-21,14.779999732971191 +CCI,2004-09-22,14.479999542236328 +CCI,2004-09-23,14.979999542236328 +CCI,2004-09-24,14.800000190734863 +CCI,2004-09-27,14.460000038146973 +CCI,2004-09-28,14.520000457763672 +CCI,2004-09-29,14.6899995803833 +CCI,2004-09-30,14.880000114440918 +CCI,2004-10-01,15.050000190734863 +CCI,2004-10-04,15.15999984741211 +CCI,2004-10-05,15.34000015258789 +CCI,2004-10-06,15.449999809265137 +CCI,2004-10-07,15.4399995803833 +CCI,2004-10-08,15.529999732971191 +CCI,2004-10-11,15.720000267028809 +CCI,2004-10-12,15.5 +CCI,2004-10-13,15.289999961853027 +CCI,2004-10-14,15.100000381469727 +CCI,2004-10-15,15.260000228881836 +CCI,2004-10-18,15.1899995803833 +CCI,2004-10-19,15.149999618530273 +CCI,2004-10-20,15.050000190734863 +CCI,2004-10-21,15.0 +CCI,2004-10-22,15.0600004196167 +CCI,2004-10-25,15.0 +CCI,2004-10-26,15.380000114440918 +CCI,2004-10-27,15.520000457763672 +CCI,2004-10-28,15.359999656677246 +CCI,2004-10-29,15.3100004196167 +CCI,2004-11-01,15.300000190734863 +CCI,2004-11-02,15.449999809265137 +CCI,2004-11-03,15.600000381469727 +CCI,2004-11-04,15.720000267028809 +CCI,2004-11-05,15.800000190734863 +CCI,2004-11-08,15.779999732971191 +CCI,2004-11-09,16.579999923706055 +CCI,2004-11-10,16.75 +CCI,2004-11-11,16.780000686645508 +CCI,2004-11-12,16.979999542236328 +CCI,2004-11-15,16.420000076293945 +CCI,2004-11-16,16.399999618530273 +CCI,2004-11-17,16.229999542236328 +CCI,2004-11-18,16.43000030517578 +CCI,2004-11-19,16.420000076293945 +CCI,2004-11-22,16.5 +CCI,2004-11-23,16.579999923706055 +CCI,2004-11-24,16.829999923706055 +CCI,2004-11-26,16.899999618530273 +CCI,2004-11-29,16.950000762939453 +CCI,2004-11-30,16.8799991607666 +CCI,2004-12-01,17.329999923706055 +CCI,2004-12-02,17.309999465942383 +CCI,2004-12-03,17.329999923706055 +CCI,2004-12-06,17.200000762939453 +CCI,2004-12-07,17.079999923706055 +CCI,2004-12-08,16.809999465942383 +CCI,2004-12-09,16.6200008392334 +CCI,2004-12-10,16.399999618530273 +CCI,2004-12-13,16.350000381469727 +CCI,2004-12-14,16.31999969482422 +CCI,2004-12-15,16.299999237060547 +CCI,2004-12-16,16.34000015258789 +CCI,2004-12-17,16.06999969482422 +CCI,2004-12-20,16.149999618530273 +CCI,2004-12-21,16.360000610351562 +CCI,2004-12-22,16.420000076293945 +CCI,2004-12-23,16.329999923706055 +CCI,2004-12-27,16.329999923706055 +CCI,2004-12-28,16.3700008392334 +CCI,2004-12-29,16.450000762939453 +CCI,2004-12-30,16.530000686645508 +CCI,2004-12-31,16.639999389648438 +CCI,2005-01-03,16.40999984741211 +CCI,2005-01-04,16.149999618530273 +CCI,2005-01-05,16.549999237060547 +CCI,2005-01-06,16.649999618530273 +CCI,2005-01-07,17.049999237060547 +CCI,2005-01-10,17.299999237060547 +CCI,2005-01-11,17.260000228881836 +CCI,2005-01-12,17.139999389648438 +CCI,2005-01-13,16.770000457763672 +CCI,2005-01-14,17.06999969482422 +CCI,2005-01-18,17.139999389648438 +CCI,2005-01-19,17.469999313354492 +CCI,2005-01-20,17.209999084472656 +CCI,2005-01-21,16.850000381469727 +CCI,2005-01-24,16.520000457763672 +CCI,2005-01-25,16.670000076293945 +CCI,2005-01-26,16.43000030517578 +CCI,2005-01-27,16.350000381469727 +CCI,2005-01-28,16.3799991607666 +CCI,2005-01-31,16.399999618530273 +CCI,2005-02-01,16.399999618530273 +CCI,2005-02-02,16.200000762939453 +CCI,2005-02-03,16.18000030517578 +CCI,2005-02-04,16.200000762939453 +CCI,2005-02-07,16.15999984741211 +CCI,2005-02-08,16.399999618530273 +CCI,2005-02-09,16.18000030517578 +CCI,2005-02-10,16.31999969482422 +CCI,2005-02-11,16.25 +CCI,2005-02-14,16.190000534057617 +CCI,2005-02-15,16.15999984741211 +CCI,2005-02-16,16.59000015258789 +CCI,2005-02-17,16.639999389648438 +CCI,2005-02-18,16.75 +CCI,2005-02-22,16.739999771118164 +CCI,2005-02-23,16.25 +CCI,2005-02-24,16.200000762939453 +CCI,2005-02-25,16.3700008392334 +CCI,2005-02-28,16.34000015258789 +CCI,2005-03-01,16.5 +CCI,2005-03-02,16.25 +CCI,2005-03-03,16.3700008392334 +CCI,2005-03-04,16.100000381469727 +CCI,2005-03-07,16.18000030517578 +CCI,2005-03-08,16.3799991607666 +CCI,2005-03-09,16.040000915527344 +CCI,2005-03-10,16.200000762939453 +CCI,2005-03-11,16.5 +CCI,2005-03-14,16.6299991607666 +CCI,2005-03-15,16.59000015258789 +CCI,2005-03-16,16.459999084472656 +CCI,2005-03-17,16.420000076293945 +CCI,2005-03-18,16.25 +CCI,2005-03-21,16.25 +CCI,2005-03-22,16.09000015258789 +CCI,2005-03-23,15.529999732971191 +CCI,2005-03-24,15.75 +CCI,2005-03-28,15.890000343322754 +CCI,2005-03-29,15.699999809265137 +CCI,2005-03-30,15.670000076293945 +CCI,2005-03-31,16.059999465942383 +CCI,2005-04-01,16.290000915527344 +CCI,2005-04-04,16.309999465942383 +CCI,2005-04-05,16.649999618530273 +CCI,2005-04-06,16.670000076293945 +CCI,2005-04-07,16.81999969482422 +CCI,2005-04-08,16.84000015258789 +CCI,2005-04-11,16.729999542236328 +CCI,2005-04-12,16.719999313354492 +CCI,2005-04-13,16.729999542236328 +CCI,2005-04-14,16.56999969482422 +CCI,2005-04-15,16.149999618530273 +CCI,2005-04-18,16.1200008392334 +CCI,2005-04-19,15.949999809265137 +CCI,2005-04-20,15.779999732971191 +CCI,2005-04-21,15.84000015258789 +CCI,2005-04-22,16.290000915527344 +CCI,2005-04-25,16.420000076293945 +CCI,2005-04-26,16.3799991607666 +CCI,2005-04-27,16.670000076293945 +CCI,2005-04-28,16.190000534057617 +CCI,2005-04-29,16.1299991607666 +CCI,2005-05-02,16.040000915527344 +CCI,2005-05-03,16.360000610351562 +CCI,2005-05-04,16.459999084472656 +CCI,2005-05-05,17.030000686645508 +CCI,2005-05-06,16.59000015258789 +CCI,2005-05-09,16.860000610351562 +CCI,2005-05-10,16.670000076293945 +CCI,2005-05-11,16.790000915527344 +CCI,2005-05-12,16.729999542236328 +CCI,2005-05-13,16.6299991607666 +CCI,2005-05-16,16.479999542236328 +CCI,2005-05-17,16.610000610351562 +CCI,2005-05-18,17.0 +CCI,2005-05-19,17.200000762939453 +CCI,2005-05-20,16.950000762939453 +CCI,2005-05-23,16.8799991607666 +CCI,2005-05-24,16.719999313354492 +CCI,2005-05-25,16.649999618530273 +CCI,2005-05-26,16.799999237060547 +CCI,2005-05-27,17.729999542236328 +CCI,2005-05-31,17.780000686645508 +CCI,2005-06-01,17.93000030517578 +CCI,2005-06-02,18.1200008392334 +CCI,2005-06-03,18.25 +CCI,2005-06-06,17.799999237060547 +CCI,2005-06-07,18.149999618530273 +CCI,2005-06-08,17.950000762939453 +CCI,2005-06-09,17.809999465942383 +CCI,2005-06-10,18.079999923706055 +CCI,2005-06-13,18.540000915527344 +CCI,2005-06-14,18.43000030517578 +CCI,2005-06-15,18.469999313354492 +CCI,2005-06-16,18.43000030517578 +CCI,2005-06-17,18.31999969482422 +CCI,2005-06-20,18.5 +CCI,2005-06-21,18.969999313354492 +CCI,2005-06-22,20.0 +CCI,2005-06-23,19.979999542236328 +CCI,2005-06-24,20.280000686645508 +CCI,2005-06-27,20.239999771118164 +CCI,2005-06-28,20.399999618530273 +CCI,2005-06-29,20.260000228881836 +CCI,2005-06-30,20.31999969482422 +CCI,2005-07-01,20.200000762939453 +CCI,2005-07-05,20.329999923706055 +CCI,2005-07-06,20.75 +CCI,2005-07-07,20.829999923706055 +CCI,2005-07-08,21.139999389648438 +CCI,2005-07-11,21.15999984741211 +CCI,2005-07-12,21.139999389648438 +CCI,2005-07-13,20.68000030517578 +CCI,2005-07-14,20.399999618530273 +CCI,2005-07-15,20.25 +CCI,2005-07-18,20.049999237060547 +CCI,2005-07-19,20.280000686645508 +CCI,2005-07-20,20.200000762939453 +CCI,2005-07-21,20.459999084472656 +CCI,2005-07-22,20.68000030517578 +CCI,2005-07-25,20.5 +CCI,2005-07-26,20.6299991607666 +CCI,2005-07-27,20.81999969482422 +CCI,2005-07-28,22.15999984741211 +CCI,2005-07-29,21.760000228881836 +CCI,2005-08-01,21.719999313354492 +CCI,2005-08-02,21.399999618530273 +CCI,2005-08-03,22.299999237060547 +CCI,2005-08-04,21.700000762939453 +CCI,2005-08-05,21.8700008392334 +CCI,2005-08-08,21.56999969482422 +CCI,2005-08-09,22.1299991607666 +CCI,2005-08-10,22.09000015258789 +CCI,2005-08-11,22.520000457763672 +CCI,2005-08-12,22.040000915527344 +CCI,2005-08-15,22.450000762939453 +CCI,2005-08-16,22.280000686645508 +CCI,2005-08-17,22.540000915527344 +CCI,2005-08-18,23.010000228881836 +CCI,2005-08-19,23.25 +CCI,2005-08-22,23.860000610351562 +CCI,2005-08-23,23.420000076293945 +CCI,2005-08-24,24.110000610351562 +CCI,2005-08-25,23.600000381469727 +CCI,2005-08-26,24.15999984741211 +CCI,2005-08-29,24.280000686645508 +CCI,2005-08-30,24.479999542236328 +CCI,2005-08-31,24.760000228881836 +CCI,2005-09-01,25.260000228881836 +CCI,2005-09-02,25.010000228881836 +CCI,2005-09-06,24.81999969482422 +CCI,2005-09-07,24.799999237060547 +CCI,2005-09-08,25.049999237060547 +CCI,2005-09-09,24.899999618530273 +CCI,2005-09-12,24.6200008392334 +CCI,2005-09-13,24.600000381469727 +CCI,2005-09-14,24.600000381469727 +CCI,2005-09-15,24.850000381469727 +CCI,2005-09-16,24.649999618530273 +CCI,2005-09-19,23.93000030517578 +CCI,2005-09-20,23.209999084472656 +CCI,2005-09-21,23.59000015258789 +CCI,2005-09-22,23.520000457763672 +CCI,2005-09-23,23.510000228881836 +CCI,2005-09-26,24.239999771118164 +CCI,2005-09-27,24.450000762939453 +CCI,2005-09-28,24.309999465942383 +CCI,2005-09-29,24.600000381469727 +CCI,2005-09-30,24.6299991607666 +CCI,2005-10-03,24.559999465942383 +CCI,2005-10-04,24.459999084472656 +CCI,2005-10-05,23.889999389648438 +CCI,2005-10-06,23.719999313354492 +CCI,2005-10-07,24.610000610351562 +CCI,2005-10-10,24.450000762939453 +CCI,2005-10-11,24.43000030517578 +CCI,2005-10-12,24.239999771118164 +CCI,2005-10-13,24.149999618530273 +CCI,2005-10-14,24.469999313354492 +CCI,2005-10-17,24.90999984741211 +CCI,2005-10-18,24.25 +CCI,2005-10-19,23.670000076293945 +CCI,2005-10-20,23.899999618530273 +CCI,2005-10-21,24.399999618530273 +CCI,2005-10-24,24.579999923706055 +CCI,2005-10-25,24.649999618530273 +CCI,2005-10-26,23.969999313354492 +CCI,2005-10-27,24.649999618530273 +CCI,2005-10-28,24.229999542236328 +CCI,2005-10-31,24.520000457763672 +CCI,2005-11-01,25.809999465942383 +CCI,2005-11-02,25.850000381469727 +CCI,2005-11-03,26.450000762939453 +CCI,2005-11-04,26.350000381469727 +CCI,2005-11-07,26.3799991607666 +CCI,2005-11-08,27.520000457763672 +CCI,2005-11-09,28.25 +CCI,2005-11-10,28.010000228881836 +CCI,2005-11-11,27.799999237060547 +CCI,2005-11-14,27.649999618530273 +CCI,2005-11-15,27.0 +CCI,2005-11-16,26.75 +CCI,2005-11-17,27.440000534057617 +CCI,2005-11-18,26.84000015258789 +CCI,2005-11-21,26.309999465942383 +CCI,2005-11-22,26.209999084472656 +CCI,2005-11-23,26.479999542236328 +CCI,2005-11-25,26.5 +CCI,2005-11-28,26.139999389648438 +CCI,2005-11-29,26.610000610351562 +CCI,2005-11-30,27.399999618530273 +CCI,2005-12-01,26.979999542236328 +CCI,2005-12-02,27.90999984741211 +CCI,2005-12-05,27.270000457763672 +CCI,2005-12-06,27.389999389648438 +CCI,2005-12-07,27.170000076293945 +CCI,2005-12-08,27.34000015258789 +CCI,2005-12-09,27.56999969482422 +CCI,2005-12-12,27.200000762939453 +CCI,2005-12-13,26.760000228881836 +CCI,2005-12-14,27.1200008392334 +CCI,2005-12-15,27.149999618530273 +CCI,2005-12-16,27.219999313354492 +CCI,2005-12-19,27.200000762939453 +CCI,2005-12-20,27.09000015258789 +CCI,2005-12-21,27.110000610351562 +CCI,2005-12-22,27.06999969482422 +CCI,2005-12-23,27.290000915527344 +CCI,2005-12-27,26.799999237060547 +CCI,2005-12-28,26.809999465942383 +CCI,2005-12-29,26.790000915527344 +CCI,2005-12-30,26.90999984741211 +CCI,2006-01-03,26.899999618530273 +CCI,2006-01-04,27.459999084472656 +CCI,2006-01-05,27.790000915527344 +CCI,2006-01-06,28.1200008392334 +CCI,2006-01-09,29.010000228881836 +CCI,2006-01-10,28.780000686645508 +CCI,2006-01-11,29.190000534057617 +CCI,2006-01-12,29.139999389648438 +CCI,2006-01-13,29.1200008392334 +CCI,2006-01-17,28.540000915527344 +CCI,2006-01-18,29.520000457763672 +CCI,2006-01-19,29.860000610351562 +CCI,2006-01-20,29.690000534057617 +CCI,2006-01-23,29.469999313354492 +CCI,2006-01-24,30.5 +CCI,2006-01-25,30.100000381469727 +CCI,2006-01-26,30.1200008392334 +CCI,2006-01-27,30.139999389648438 +CCI,2006-01-30,30.459999084472656 +CCI,2006-01-31,31.6299991607666 +CCI,2006-02-01,32.310001373291016 +CCI,2006-02-02,31.8799991607666 +CCI,2006-02-03,31.15999984741211 +CCI,2006-02-06,31.75 +CCI,2006-02-07,32.0 +CCI,2006-02-08,32.0 +CCI,2006-02-09,31.0 +CCI,2006-02-10,30.850000381469727 +CCI,2006-02-13,30.200000762939453 +CCI,2006-02-14,29.40999984741211 +CCI,2006-02-15,29.610000610351562 +CCI,2006-02-16,30.510000228881836 +CCI,2006-02-17,30.34000015258789 +CCI,2006-02-21,30.5 +CCI,2006-02-22,30.760000228881836 +CCI,2006-02-23,30.889999389648438 +CCI,2006-02-24,31.290000915527344 +CCI,2006-02-27,31.56999969482422 +CCI,2006-02-28,31.350000381469727 +CCI,2006-03-01,29.889999389648438 +CCI,2006-03-02,30.829999923706055 +CCI,2006-03-03,30.75 +CCI,2006-03-06,30.940000534057617 +CCI,2006-03-07,30.190000534057617 +CCI,2006-03-08,30.290000915527344 +CCI,2006-03-09,30.350000381469727 +CCI,2006-03-10,30.190000534057617 +CCI,2006-03-13,29.709999084472656 +CCI,2006-03-14,30.200000762939453 +CCI,2006-03-15,29.360000610351562 +CCI,2006-03-16,29.25 +CCI,2006-03-17,29.100000381469727 +CCI,2006-03-20,29.760000228881836 +CCI,2006-03-21,29.25 +CCI,2006-03-22,29.1200008392334 +CCI,2006-03-23,28.799999237060547 +CCI,2006-03-24,29.5 +CCI,2006-03-27,29.270000457763672 +CCI,2006-03-28,28.579999923706055 +CCI,2006-03-29,28.420000076293945 +CCI,2006-03-30,27.979999542236328 +CCI,2006-03-31,28.350000381469727 +CCI,2006-04-03,28.739999771118164 +CCI,2006-04-04,28.31999969482422 +CCI,2006-04-05,28.530000686645508 +CCI,2006-04-06,30.020000457763672 +CCI,2006-04-07,29.940000534057617 +CCI,2006-04-10,30.469999313354492 +CCI,2006-04-11,30.209999084472656 +CCI,2006-04-12,30.25 +CCI,2006-04-13,30.389999389648438 +CCI,2006-04-17,30.360000610351562 +CCI,2006-04-18,30.850000381469727 +CCI,2006-04-19,31.139999389648438 +CCI,2006-04-20,31.049999237060547 +CCI,2006-04-21,31.079999923706055 +CCI,2006-04-24,30.68000030517578 +CCI,2006-04-25,32.0 +CCI,2006-04-26,32.43000030517578 +CCI,2006-04-27,32.36000061035156 +CCI,2006-04-28,33.650001525878906 +CCI,2006-05-01,34.209999084472656 +CCI,2006-05-02,34.040000915527344 +CCI,2006-05-03,33.9900016784668 +CCI,2006-05-04,34.400001525878906 +CCI,2006-05-05,34.29999923706055 +CCI,2006-05-08,34.599998474121094 +CCI,2006-05-09,34.56999969482422 +CCI,2006-05-10,34.54999923706055 +CCI,2006-05-11,34.41999816894531 +CCI,2006-05-12,33.43000030517578 +CCI,2006-05-15,33.189998626708984 +CCI,2006-05-16,33.81999969482422 +CCI,2006-05-17,32.95000076293945 +CCI,2006-05-18,32.66999816894531 +CCI,2006-05-19,31.780000686645508 +CCI,2006-05-22,31.780000686645508 +CCI,2006-05-23,31.799999237060547 +CCI,2006-05-24,31.559999465942383 +CCI,2006-05-25,32.15999984741211 +CCI,2006-05-26,32.310001373291016 +CCI,2006-05-30,31.809999465942383 +CCI,2006-05-31,31.770000457763672 +CCI,2006-06-01,32.970001220703125 +CCI,2006-06-02,33.65999984741211 +CCI,2006-06-05,32.9900016784668 +CCI,2006-06-06,32.900001525878906 +CCI,2006-06-07,32.9900016784668 +CCI,2006-06-08,31.600000381469727 +CCI,2006-06-09,31.75 +CCI,2006-06-12,30.079999923706055 +CCI,2006-06-13,29.489999771118164 +CCI,2006-06-14,30.559999465942383 +CCI,2006-06-15,32.40999984741211 +CCI,2006-06-16,32.439998626708984 +CCI,2006-06-19,32.0099983215332 +CCI,2006-06-20,31.920000076293945 +CCI,2006-06-21,33.119998931884766 +CCI,2006-06-22,33.130001068115234 +CCI,2006-06-23,33.470001220703125 +CCI,2006-06-26,33.18000030517578 +CCI,2006-06-27,33.06999969482422 +CCI,2006-06-28,33.29999923706055 +CCI,2006-06-29,34.13999938964844 +CCI,2006-06-30,34.540000915527344 +CCI,2006-07-03,35.029998779296875 +CCI,2006-07-05,34.529998779296875 +CCI,2006-07-06,35.060001373291016 +CCI,2006-07-07,34.86000061035156 +CCI,2006-07-10,34.75 +CCI,2006-07-11,34.29999923706055 +CCI,2006-07-12,34.66999816894531 +CCI,2006-07-13,34.33000183105469 +CCI,2006-07-14,33.4900016784668 +CCI,2006-07-17,33.25 +CCI,2006-07-18,33.25 +CCI,2006-07-19,33.45000076293945 +CCI,2006-07-20,33.2599983215332 +CCI,2006-07-21,33.25 +CCI,2006-07-24,33.790000915527344 +CCI,2006-07-25,33.25 +CCI,2006-07-26,33.529998779296875 +CCI,2006-07-27,33.86000061035156 +CCI,2006-07-28,34.58000183105469 +CCI,2006-07-31,35.22999954223633 +CCI,2006-08-01,35.2599983215332 +CCI,2006-08-02,35.279998779296875 +CCI,2006-08-03,35.400001525878906 +CCI,2006-08-04,34.029998779296875 +CCI,2006-08-07,33.599998474121094 +CCI,2006-08-08,34.150001525878906 +CCI,2006-08-09,33.58000183105469 +CCI,2006-08-10,33.209999084472656 +CCI,2006-08-11,33.0 +CCI,2006-08-14,32.56999969482422 +CCI,2006-08-15,33.650001525878906 +CCI,2006-08-16,33.93000030517578 +CCI,2006-08-17,33.630001068115234 +CCI,2006-08-18,34.02000045776367 +CCI,2006-08-21,33.5 +CCI,2006-08-22,33.61000061035156 +CCI,2006-08-23,33.349998474121094 +CCI,2006-08-24,33.310001373291016 +CCI,2006-08-25,33.369998931884766 +CCI,2006-08-28,33.900001525878906 +CCI,2006-08-29,34.0 +CCI,2006-08-30,34.59000015258789 +CCI,2006-08-31,34.36000061035156 +CCI,2006-09-01,34.36000061035156 +CCI,2006-09-05,34.91999816894531 +CCI,2006-09-06,34.0099983215332 +CCI,2006-09-07,34.09000015258789 +CCI,2006-09-08,34.06999969482422 +CCI,2006-09-11,34.599998474121094 +CCI,2006-09-12,35.220001220703125 +CCI,2006-09-13,35.45000076293945 +CCI,2006-09-14,35.45000076293945 +CCI,2006-09-15,35.34000015258789 +CCI,2006-09-18,35.25 +CCI,2006-09-19,34.720001220703125 +CCI,2006-09-20,34.709999084472656 +CCI,2006-09-21,34.63999938964844 +CCI,2006-09-22,34.400001525878906 +CCI,2006-09-25,34.939998626708984 +CCI,2006-09-26,35.099998474121094 +CCI,2006-09-27,34.869998931884766 +CCI,2006-09-28,35.0099983215332 +CCI,2006-09-29,35.2400016784668 +CCI,2006-10-02,34.599998474121094 +CCI,2006-10-03,34.599998474121094 +CCI,2006-10-04,34.779998779296875 +CCI,2006-10-05,34.75 +CCI,2006-10-06,33.099998474121094 +CCI,2006-10-09,33.77000045776367 +CCI,2006-10-10,33.630001068115234 +CCI,2006-10-11,34.349998474121094 +CCI,2006-10-12,34.52000045776367 +CCI,2006-10-13,34.34000015258789 +CCI,2006-10-16,34.189998626708984 +CCI,2006-10-17,33.83000183105469 +CCI,2006-10-18,33.310001373291016 +CCI,2006-10-19,33.349998474121094 +CCI,2006-10-20,33.130001068115234 +CCI,2006-10-23,33.20000076293945 +CCI,2006-10-24,32.91999816894531 +CCI,2006-10-25,33.02000045776367 +CCI,2006-10-26,34.599998474121094 +CCI,2006-10-27,34.0099983215332 +CCI,2006-10-30,33.779998779296875 +CCI,2006-10-31,33.650001525878906 +CCI,2006-11-01,33.20000076293945 +CCI,2006-11-02,33.529998779296875 +CCI,2006-11-03,33.45000076293945 +CCI,2006-11-06,33.619998931884766 +CCI,2006-11-07,33.720001220703125 +CCI,2006-11-08,33.11000061035156 +CCI,2006-11-09,33.06999969482422 +CCI,2006-11-10,32.779998779296875 +CCI,2006-11-13,32.77000045776367 +CCI,2006-11-14,33.040000915527344 +CCI,2006-11-15,33.349998474121094 +CCI,2006-11-16,34.20000076293945 +CCI,2006-11-17,34.54999923706055 +CCI,2006-11-20,34.529998779296875 +CCI,2006-11-21,34.83000183105469 +CCI,2006-11-22,34.93000030517578 +CCI,2006-11-24,34.93000030517578 +CCI,2006-11-27,34.79999923706055 +CCI,2006-11-28,34.400001525878906 +CCI,2006-11-29,34.79999923706055 +CCI,2006-11-30,34.459999084472656 +CCI,2006-12-01,34.189998626708984 +CCI,2006-12-04,34.08000183105469 +CCI,2006-12-05,33.79999923706055 +CCI,2006-12-06,34.650001525878906 +CCI,2006-12-07,34.43000030517578 +CCI,2006-12-08,34.2599983215332 +CCI,2006-12-11,34.279998779296875 +CCI,2006-12-12,33.66999816894531 +CCI,2006-12-13,33.29999923706055 +CCI,2006-12-14,33.58000183105469 +CCI,2006-12-15,33.79999923706055 +CCI,2006-12-18,33.31999969482422 +CCI,2006-12-19,33.18000030517578 +CCI,2006-12-20,33.13999938964844 +CCI,2006-12-21,33.09000015258789 +CCI,2006-12-22,32.220001220703125 +CCI,2006-12-26,31.93000030517578 +CCI,2006-12-27,32.209999084472656 +CCI,2006-12-28,32.25 +CCI,2006-12-29,32.29999923706055 +CCI,2007-01-03,31.559999465942383 +CCI,2007-01-04,32.04999923706055 +CCI,2007-01-05,32.09000015258789 +CCI,2007-01-08,32.40999984741211 +CCI,2007-01-09,32.75 +CCI,2007-01-10,33.43000030517578 +CCI,2007-01-11,33.900001525878906 +CCI,2007-01-12,34.380001068115234 +CCI,2007-01-16,34.16999816894531 +CCI,2007-01-17,34.15999984741211 +CCI,2007-01-18,34.459999084472656 +CCI,2007-01-19,36.209999084472656 +CCI,2007-01-22,35.95000076293945 +CCI,2007-01-23,35.220001220703125 +CCI,2007-01-24,35.2400016784668 +CCI,2007-01-25,34.900001525878906 +CCI,2007-01-26,35.40999984741211 +CCI,2007-01-29,34.88999938964844 +CCI,2007-01-30,35.11000061035156 +CCI,2007-01-31,35.15999984741211 +CCI,2007-02-01,34.84000015258789 +CCI,2007-02-02,35.13999938964844 +CCI,2007-02-05,34.72999954223633 +CCI,2007-02-06,34.5 +CCI,2007-02-07,35.02000045776367 +CCI,2007-02-08,35.150001525878906 +CCI,2007-02-09,34.849998474121094 +CCI,2007-02-12,34.119998931884766 +CCI,2007-02-13,34.220001220703125 +CCI,2007-02-14,35.27000045776367 +CCI,2007-02-15,35.38999938964844 +CCI,2007-02-16,34.880001068115234 +CCI,2007-02-20,34.84000015258789 +CCI,2007-02-21,34.54999923706055 +CCI,2007-02-22,34.5 +CCI,2007-02-23,34.45000076293945 +CCI,2007-02-26,34.900001525878906 +CCI,2007-02-27,33.279998779296875 +CCI,2007-02-28,32.709999084472656 +CCI,2007-03-01,32.08000183105469 +CCI,2007-03-02,31.479999542236328 +CCI,2007-03-05,30.65999984741211 +CCI,2007-03-06,31.3799991607666 +CCI,2007-03-07,31.59000015258789 +CCI,2007-03-08,32.20000076293945 +CCI,2007-03-09,32.470001220703125 +CCI,2007-03-12,33.36000061035156 +CCI,2007-03-13,32.560001373291016 +CCI,2007-03-14,32.40999984741211 +CCI,2007-03-15,32.7400016784668 +CCI,2007-03-16,33.02000045776367 +CCI,2007-03-19,33.279998779296875 +CCI,2007-03-20,33.099998474121094 +CCI,2007-03-21,33.689998626708984 +CCI,2007-03-22,33.459999084472656 +CCI,2007-03-23,33.470001220703125 +CCI,2007-03-26,33.15999984741211 +CCI,2007-03-27,32.790000915527344 +CCI,2007-03-28,32.459999084472656 +CCI,2007-03-29,32.22999954223633 +CCI,2007-03-30,32.130001068115234 +CCI,2007-04-02,32.29999923706055 +CCI,2007-04-03,32.4900016784668 +CCI,2007-04-04,32.29999923706055 +CCI,2007-04-05,32.2599983215332 +CCI,2007-04-09,32.81999969482422 +CCI,2007-04-10,33.060001373291016 +CCI,2007-04-11,32.97999954223633 +CCI,2007-04-12,33.720001220703125 +CCI,2007-04-13,34.150001525878906 +CCI,2007-04-16,34.5099983215332 +CCI,2007-04-17,34.650001525878906 +CCI,2007-04-18,34.79999923706055 +CCI,2007-04-19,34.779998779296875 +CCI,2007-04-20,34.93000030517578 +CCI,2007-04-23,34.810001373291016 +CCI,2007-04-24,34.689998626708984 +CCI,2007-04-25,35.15999984741211 +CCI,2007-04-26,35.11000061035156 +CCI,2007-04-27,35.0 +CCI,2007-04-30,34.34000015258789 +CCI,2007-05-01,34.66999816894531 +CCI,2007-05-02,35.189998626708984 +CCI,2007-05-03,34.16999816894531 +CCI,2007-05-04,34.29999923706055 +CCI,2007-05-07,34.029998779296875 +CCI,2007-05-08,34.16999816894531 +CCI,2007-05-09,35.02000045776367 +CCI,2007-05-10,34.5 +CCI,2007-05-11,34.95000076293945 +CCI,2007-05-14,35.560001373291016 +CCI,2007-05-15,35.52000045776367 +CCI,2007-05-16,35.959999084472656 +CCI,2007-05-17,35.59000015258789 +CCI,2007-05-18,35.630001068115234 +CCI,2007-05-21,36.310001373291016 +CCI,2007-05-22,35.869998931884766 +CCI,2007-05-23,36.08000183105469 +CCI,2007-05-24,35.290000915527344 +CCI,2007-05-25,35.439998626708984 +CCI,2007-05-29,35.779998779296875 +CCI,2007-05-30,36.40999984741211 +CCI,2007-05-31,36.81999969482422 +CCI,2007-06-01,37.31999969482422 +CCI,2007-06-04,37.349998474121094 +CCI,2007-06-05,37.470001220703125 +CCI,2007-06-06,36.72999954223633 +CCI,2007-06-07,35.84000015258789 +CCI,2007-06-08,35.630001068115234 +CCI,2007-06-11,35.5 +CCI,2007-06-12,35.2400016784668 +CCI,2007-06-13,35.099998474121094 +CCI,2007-06-14,35.15999984741211 +CCI,2007-06-15,35.349998474121094 +CCI,2007-06-18,36.369998931884766 +CCI,2007-06-19,35.959999084472656 +CCI,2007-06-20,35.31999969482422 +CCI,2007-06-21,34.95000076293945 +CCI,2007-06-22,34.93000030517578 +CCI,2007-06-25,34.43000030517578 +CCI,2007-06-26,34.08000183105469 +CCI,2007-06-27,35.0 +CCI,2007-06-28,35.83000183105469 +CCI,2007-06-29,36.27000045776367 +CCI,2007-07-02,36.900001525878906 +CCI,2007-07-03,36.9900016784668 +CCI,2007-07-05,36.869998931884766 +CCI,2007-07-06,37.349998474121094 +CCI,2007-07-09,37.20000076293945 +CCI,2007-07-10,36.869998931884766 +CCI,2007-07-11,37.400001525878906 +CCI,2007-07-12,38.04999923706055 +CCI,2007-07-13,37.9900016784668 +CCI,2007-07-16,38.040000915527344 +CCI,2007-07-17,38.27000045776367 +CCI,2007-07-18,38.099998474121094 +CCI,2007-07-19,38.56999969482422 +CCI,2007-07-20,38.18000030517578 +CCI,2007-07-23,37.95000076293945 +CCI,2007-07-24,37.869998931884766 +CCI,2007-07-25,37.06999969482422 +CCI,2007-07-26,36.04999923706055 +CCI,2007-07-27,35.5099983215332 +CCI,2007-07-30,36.630001068115234 +CCI,2007-07-31,36.25 +CCI,2007-08-01,35.709999084472656 +CCI,2007-08-02,37.540000915527344 +CCI,2007-08-03,36.75 +CCI,2007-08-06,36.88999938964844 +CCI,2007-08-07,37.439998626708984 +CCI,2007-08-08,39.29999923706055 +CCI,2007-08-09,38.9900016784668 +CCI,2007-08-10,37.9900016784668 +CCI,2007-08-13,38.099998474121094 +CCI,2007-08-14,36.810001373291016 +CCI,2007-08-15,35.540000915527344 +CCI,2007-08-16,35.08000183105469 +CCI,2007-08-17,36.43000030517578 +CCI,2007-08-20,36.34000015258789 +CCI,2007-08-21,36.11000061035156 +CCI,2007-08-22,37.220001220703125 +CCI,2007-08-23,36.52000045776367 +CCI,2007-08-24,37.209999084472656 +CCI,2007-08-27,37.029998779296875 +CCI,2007-08-28,35.88999938964844 +CCI,2007-08-29,36.540000915527344 +CCI,2007-08-30,36.029998779296875 +CCI,2007-08-31,36.7599983215332 +CCI,2007-09-04,36.83000183105469 +CCI,2007-09-05,36.25 +CCI,2007-09-06,36.310001373291016 +CCI,2007-09-07,35.7599983215332 +CCI,2007-09-10,35.59000015258789 +CCI,2007-09-11,36.9900016784668 +CCI,2007-09-12,36.84000015258789 +CCI,2007-09-13,37.4900016784668 +CCI,2007-09-14,37.86000061035156 +CCI,2007-09-17,37.7599983215332 +CCI,2007-09-18,39.13999938964844 +CCI,2007-09-19,38.56999969482422 +CCI,2007-09-20,38.56999969482422 +CCI,2007-09-21,38.9900016784668 +CCI,2007-09-24,39.150001525878906 +CCI,2007-09-25,38.939998626708984 +CCI,2007-09-26,39.459999084472656 +CCI,2007-09-27,40.88999938964844 +CCI,2007-09-28,40.630001068115234 +CCI,2007-10-01,40.779998779296875 +CCI,2007-10-02,39.970001220703125 +CCI,2007-10-03,39.029998779296875 +CCI,2007-10-04,39.7400016784668 +CCI,2007-10-05,38.900001525878906 +CCI,2007-10-08,38.709999084472656 +CCI,2007-10-09,39.0 +CCI,2007-10-10,39.04999923706055 +CCI,2007-10-11,38.88999938964844 +CCI,2007-10-12,39.0 +CCI,2007-10-15,38.40999984741211 +CCI,2007-10-16,38.029998779296875 +CCI,2007-10-17,39.060001373291016 +CCI,2007-10-18,38.619998931884766 +CCI,2007-10-19,38.349998474121094 +CCI,2007-10-22,39.310001373291016 +CCI,2007-10-23,40.11000061035156 +CCI,2007-10-24,40.439998626708984 +CCI,2007-10-25,40.9900016784668 +CCI,2007-10-26,41.20000076293945 +CCI,2007-10-29,41.06999969482422 +CCI,2007-10-30,41.31999969482422 +CCI,2007-10-31,41.06999969482422 +CCI,2007-11-01,39.95000076293945 +CCI,2007-11-02,40.54999923706055 +CCI,2007-11-05,40.34000015258789 +CCI,2007-11-06,40.29999923706055 +CCI,2007-11-07,38.75 +CCI,2007-11-08,38.9900016784668 +CCI,2007-11-09,36.86000061035156 +CCI,2007-11-12,36.93000030517578 +CCI,2007-11-13,39.2599983215332 +CCI,2007-11-14,40.29999923706055 +CCI,2007-11-15,40.619998931884766 +CCI,2007-11-16,41.16999816894531 +CCI,2007-11-19,41.02000045776367 +CCI,2007-11-20,41.380001068115234 +CCI,2007-11-21,40.70000076293945 +CCI,2007-11-23,41.130001068115234 +CCI,2007-11-26,40.86000061035156 +CCI,2007-11-27,40.560001373291016 +CCI,2007-11-28,40.90999984741211 +CCI,2007-11-29,41.290000915527344 +CCI,2007-11-30,41.95000076293945 +CCI,2007-12-03,42.75 +CCI,2007-12-04,40.689998626708984 +CCI,2007-12-05,41.310001373291016 +CCI,2007-12-06,40.77000045776367 +CCI,2007-12-07,42.04999923706055 +CCI,2007-12-10,41.70000076293945 +CCI,2007-12-11,40.220001220703125 +CCI,2007-12-12,39.15999984741211 +CCI,2007-12-13,38.880001068115234 +CCI,2007-12-14,38.81999969482422 +CCI,2007-12-17,38.02000045776367 +CCI,2007-12-18,39.16999816894531 +CCI,2007-12-19,39.70000076293945 +CCI,2007-12-20,40.529998779296875 +CCI,2007-12-21,41.15999984741211 +CCI,2007-12-24,41.09000015258789 +CCI,2007-12-26,41.9900016784668 +CCI,2007-12-27,41.099998474121094 +CCI,2007-12-28,41.529998779296875 +CCI,2007-12-31,41.599998474121094 +CCI,2008-01-02,40.119998931884766 +CCI,2008-01-03,39.25 +CCI,2008-01-04,38.630001068115234 +CCI,2008-01-07,38.34000015258789 +CCI,2008-01-08,38.029998779296875 +CCI,2008-01-09,38.4900016784668 +CCI,2008-01-10,38.29999923706055 +CCI,2008-01-11,37.369998931884766 +CCI,2008-01-14,37.04999923706055 +CCI,2008-01-15,37.09000015258789 +CCI,2008-01-16,36.150001525878906 +CCI,2008-01-17,35.939998626708984 +CCI,2008-01-18,34.02000045776367 +CCI,2008-01-22,33.5 +CCI,2008-01-23,33.16999816894531 +CCI,2008-01-24,34.310001373291016 +CCI,2008-01-25,34.029998779296875 +CCI,2008-01-28,34.2400016784668 +CCI,2008-01-29,35.810001373291016 +CCI,2008-01-30,35.150001525878906 +CCI,2008-01-31,36.119998931884766 +CCI,2008-02-01,37.0 +CCI,2008-02-04,36.560001373291016 +CCI,2008-02-05,35.11000061035156 +CCI,2008-02-06,34.79999923706055 +CCI,2008-02-07,33.209999084472656 +CCI,2008-02-08,33.900001525878906 +CCI,2008-02-11,34.75 +CCI,2008-02-12,34.9900016784668 +CCI,2008-02-13,35.11000061035156 +CCI,2008-02-14,34.959999084472656 +CCI,2008-02-15,35.36000061035156 +CCI,2008-02-19,36.11000061035156 +CCI,2008-02-20,36.619998931884766 +CCI,2008-02-21,36.09000015258789 +CCI,2008-02-22,37.0 +CCI,2008-02-25,37.029998779296875 +CCI,2008-02-26,37.90999984741211 +CCI,2008-02-27,37.41999816894531 +CCI,2008-02-28,37.06999969482422 +CCI,2008-02-29,36.09000015258789 +CCI,2008-03-03,35.849998474121094 +CCI,2008-03-04,35.279998779296875 +CCI,2008-03-05,35.75 +CCI,2008-03-06,35.349998474121094 +CCI,2008-03-07,35.029998779296875 +CCI,2008-03-10,34.0 +CCI,2008-03-11,34.9900016784668 +CCI,2008-03-12,34.59000015258789 +CCI,2008-03-13,35.349998474121094 +CCI,2008-03-14,34.45000076293945 +CCI,2008-03-17,33.36000061035156 +CCI,2008-03-18,33.900001525878906 +CCI,2008-03-19,33.41999816894531 +CCI,2008-03-20,33.5099983215332 +CCI,2008-03-24,34.72999954223633 +CCI,2008-03-25,35.25 +CCI,2008-03-26,35.720001220703125 +CCI,2008-03-27,35.04999923706055 +CCI,2008-03-28,34.5099983215332 +CCI,2008-03-31,34.4900016784668 +CCI,2008-04-01,35.27000045776367 +CCI,2008-04-02,36.41999816894531 +CCI,2008-04-03,37.2599983215332 +CCI,2008-04-04,37.38999938964844 +CCI,2008-04-07,37.09000015258789 +CCI,2008-04-08,37.709999084472656 +CCI,2008-04-09,37.040000915527344 +CCI,2008-04-10,36.529998779296875 +CCI,2008-04-11,36.43000030517578 +CCI,2008-04-14,36.5 +CCI,2008-04-15,37.06999969482422 +CCI,2008-04-16,37.9900016784668 +CCI,2008-04-17,37.939998626708984 +CCI,2008-04-18,38.83000183105469 +CCI,2008-04-21,39.459999084472656 +CCI,2008-04-22,38.9900016784668 +CCI,2008-04-23,39.0 +CCI,2008-04-24,38.91999816894531 +CCI,2008-04-25,39.20000076293945 +CCI,2008-04-28,39.150001525878906 +CCI,2008-04-29,38.75 +CCI,2008-04-30,38.849998474121094 +CCI,2008-05-01,39.369998931884766 +CCI,2008-05-02,39.439998626708984 +CCI,2008-05-05,39.02000045776367 +CCI,2008-05-06,39.349998474121094 +CCI,2008-05-07,40.61000061035156 +CCI,2008-05-08,40.630001068115234 +CCI,2008-05-09,40.5099983215332 +CCI,2008-05-12,41.06999969482422 +CCI,2008-05-13,41.380001068115234 +CCI,2008-05-14,42.20000076293945 +CCI,2008-05-15,42.209999084472656 +CCI,2008-05-16,42.619998931884766 +CCI,2008-05-19,42.70000076293945 +CCI,2008-05-20,42.31999969482422 +CCI,2008-05-21,41.4900016784668 +CCI,2008-05-22,40.959999084472656 +CCI,2008-05-23,40.880001068115234 +CCI,2008-05-27,41.349998474121094 +CCI,2008-05-28,41.54999923706055 +CCI,2008-05-29,41.65999984741211 +CCI,2008-05-30,42.4900016784668 +CCI,2008-06-02,41.79999923706055 +CCI,2008-06-03,41.400001525878906 +CCI,2008-06-04,40.83000183105469 +CCI,2008-06-05,41.40999984741211 +CCI,2008-06-06,39.779998779296875 +CCI,2008-06-09,40.540000915527344 +CCI,2008-06-10,41.72999954223633 +CCI,2008-06-11,40.52000045776367 +CCI,2008-06-12,40.47999954223633 +CCI,2008-06-13,41.349998474121094 +CCI,2008-06-16,41.9900016784668 +CCI,2008-06-17,42.36000061035156 +CCI,2008-06-18,42.02000045776367 +CCI,2008-06-19,42.470001220703125 +CCI,2008-06-20,41.400001525878906 +CCI,2008-06-23,40.75 +CCI,2008-06-24,40.290000915527344 +CCI,2008-06-25,40.310001373291016 +CCI,2008-06-26,39.0 +CCI,2008-06-27,38.83000183105469 +CCI,2008-06-30,38.72999954223633 +CCI,2008-07-01,37.709999084472656 +CCI,2008-07-02,36.20000076293945 +CCI,2008-07-03,36.689998626708984 +CCI,2008-07-07,36.029998779296875 +CCI,2008-07-08,36.81999969482422 +CCI,2008-07-09,36.380001068115234 +CCI,2008-07-10,36.59000015258789 +CCI,2008-07-11,35.9900016784668 +CCI,2008-07-14,35.58000183105469 +CCI,2008-07-15,35.31999969482422 +CCI,2008-07-16,36.0099983215332 +CCI,2008-07-17,35.90999984741211 +CCI,2008-07-18,35.43000030517578 +CCI,2008-07-21,35.43000030517578 +CCI,2008-07-22,35.33000183105469 +CCI,2008-07-23,36.029998779296875 +CCI,2008-07-24,35.63999938964844 +CCI,2008-07-25,37.25 +CCI,2008-07-28,36.77000045776367 +CCI,2008-07-29,37.41999816894531 +CCI,2008-07-30,38.849998474121094 +CCI,2008-07-31,38.20000076293945 +CCI,2008-08-01,37.41999816894531 +CCI,2008-08-04,36.45000076293945 +CCI,2008-08-05,36.56999969482422 +CCI,2008-08-06,37.220001220703125 +CCI,2008-08-07,36.15999984741211 +CCI,2008-08-08,36.9900016784668 +CCI,2008-08-11,37.560001373291016 +CCI,2008-08-12,37.47999954223633 +CCI,2008-08-13,37.43000030517578 +CCI,2008-08-14,37.77000045776367 +CCI,2008-08-15,38.06999969482422 +CCI,2008-08-18,37.83000183105469 +CCI,2008-08-19,37.20000076293945 +CCI,2008-08-20,37.5099983215332 +CCI,2008-08-21,37.650001525878906 +CCI,2008-08-22,37.939998626708984 +CCI,2008-08-25,36.91999816894531 +CCI,2008-08-26,36.38999938964844 +CCI,2008-08-27,36.93000030517578 +CCI,2008-08-28,37.880001068115234 +CCI,2008-08-29,37.400001525878906 +CCI,2008-09-02,37.41999816894531 +CCI,2008-09-03,36.70000076293945 +CCI,2008-09-04,35.40999984741211 +CCI,2008-09-05,35.119998931884766 +CCI,2008-09-08,35.939998626708984 +CCI,2008-09-09,34.86000061035156 +CCI,2008-09-10,34.040000915527344 +CCI,2008-09-11,33.81999969482422 +CCI,2008-09-12,34.09000015258789 +CCI,2008-09-15,32.779998779296875 +CCI,2008-09-16,33.52000045776367 +CCI,2008-09-17,31.030000686645508 +CCI,2008-09-18,31.940000534057617 +CCI,2008-09-19,35.25 +CCI,2008-09-22,32.779998779296875 +CCI,2008-09-23,31.229999542236328 +CCI,2008-09-24,30.700000762939453 +CCI,2008-09-25,31.670000076293945 +CCI,2008-09-26,31.469999313354492 +CCI,2008-09-29,27.170000076293945 +CCI,2008-09-30,28.969999313354492 +CCI,2008-10-01,28.270000457763672 +CCI,2008-10-02,25.229999542236328 +CCI,2008-10-03,25.020000457763672 +CCI,2008-10-06,23.329999923706055 +CCI,2008-10-07,22.020000457763672 +CCI,2008-10-08,21.399999618530273 +CCI,2008-10-09,20.100000381469727 +CCI,2008-10-10,18.5 +CCI,2008-10-13,21.649999618530273 +CCI,2008-10-14,21.43000030517578 +CCI,2008-10-15,19.510000228881836 +CCI,2008-10-16,20.149999618530273 +CCI,2008-10-17,22.15999984741211 +CCI,2008-10-20,22.770000457763672 +CCI,2008-10-21,21.530000686645508 +CCI,2008-10-22,20.030000686645508 +CCI,2008-10-23,19.209999084472656 +CCI,2008-10-24,18.110000610351562 +CCI,2008-10-27,17.6200008392334 +CCI,2008-10-28,19.489999771118164 +CCI,2008-10-29,19.670000076293945 +CCI,2008-10-30,21.09000015258789 +CCI,2008-10-31,21.170000076293945 +CCI,2008-11-03,21.780000686645508 +CCI,2008-11-04,22.440000534057617 +CCI,2008-11-05,20.75 +CCI,2008-11-06,17.530000686645508 +CCI,2008-11-07,17.280000686645508 +CCI,2008-11-10,17.06999969482422 +CCI,2008-11-11,16.1200008392334 +CCI,2008-11-12,13.319999694824219 +CCI,2008-11-13,13.5600004196167 +CCI,2008-11-14,14.0600004196167 +CCI,2008-11-17,13.920000076293945 +CCI,2008-11-18,13.109999656677246 +CCI,2008-11-19,12.319999694824219 +CCI,2008-11-20,10.649999618530273 +CCI,2008-11-21,10.1899995803833 +CCI,2008-11-24,12.029999732971191 +CCI,2008-11-25,12.920000076293945 +CCI,2008-11-26,13.920000076293945 +CCI,2008-11-28,14.069999694824219 +CCI,2008-12-01,12.75 +CCI,2008-12-02,14.1899995803833 +CCI,2008-12-03,15.350000381469727 +CCI,2008-12-04,15.40999984741211 +CCI,2008-12-05,17.520000457763672 +CCI,2008-12-08,18.18000030517578 +CCI,2008-12-09,18.920000076293945 +CCI,2008-12-10,18.829999923706055 +CCI,2008-12-11,17.8700008392334 +CCI,2008-12-12,17.670000076293945 +CCI,2008-12-15,17.010000228881836 +CCI,2008-12-16,17.610000610351562 +CCI,2008-12-17,18.06999969482422 +CCI,2008-12-18,17.760000228881836 +CCI,2008-12-19,17.459999084472656 +CCI,2008-12-22,16.940000534057617 +CCI,2008-12-23,16.739999771118164 +CCI,2008-12-24,16.5 +CCI,2008-12-26,16.979999542236328 +CCI,2008-12-29,16.3700008392334 +CCI,2008-12-30,17.010000228881836 +CCI,2008-12-31,17.579999923706055 +CCI,2009-01-02,18.43000030517578 +CCI,2009-01-05,19.59000015258789 +CCI,2009-01-06,19.690000534057617 +CCI,2009-01-07,19.829999923706055 +CCI,2009-01-08,20.0 +CCI,2009-01-09,20.06999969482422 +CCI,2009-01-12,19.1200008392334 +CCI,2009-01-13,19.18000030517578 +CCI,2009-01-14,18.25 +CCI,2009-01-15,18.100000381469727 +CCI,2009-01-16,18.700000762939453 +CCI,2009-01-20,17.020000457763672 +CCI,2009-01-21,18.719999313354492 +CCI,2009-01-22,20.0 +CCI,2009-01-23,19.649999618530273 +CCI,2009-01-26,19.709999084472656 +CCI,2009-01-27,19.59000015258789 +CCI,2009-01-28,20.68000030517578 +CCI,2009-01-29,19.950000762939453 +CCI,2009-01-30,19.520000457763672 +CCI,2009-02-02,19.309999465942383 +CCI,2009-02-03,20.520000457763672 +CCI,2009-02-04,19.959999084472656 +CCI,2009-02-05,20.020000457763672 +CCI,2009-02-06,20.510000228881836 +CCI,2009-02-09,20.209999084472656 +CCI,2009-02-10,18.979999542236328 +CCI,2009-02-11,19.329999923706055 +CCI,2009-02-12,19.389999389648438 +CCI,2009-02-13,19.170000076293945 +CCI,2009-02-17,17.510000228881836 +CCI,2009-02-18,16.799999237060547 +CCI,2009-02-19,15.989999771118164 +CCI,2009-02-20,16.829999923706055 +CCI,2009-02-23,15.899999618530273 +CCI,2009-02-24,16.799999237060547 +CCI,2009-02-25,17.760000228881836 +CCI,2009-02-26,17.700000762939453 +CCI,2009-02-27,17.540000915527344 +CCI,2009-03-02,16.389999389648438 +CCI,2009-03-03,15.84000015258789 +CCI,2009-03-04,17.139999389648438 +CCI,2009-03-05,16.510000228881836 +CCI,2009-03-06,16.739999771118164 +CCI,2009-03-09,16.709999084472656 +CCI,2009-03-10,18.479999542236328 +CCI,2009-03-11,19.399999618530273 +CCI,2009-03-12,20.190000534057617 +CCI,2009-03-13,20.229999542236328 +CCI,2009-03-16,19.260000228881836 +CCI,2009-03-17,19.56999969482422 +CCI,2009-03-18,20.09000015258789 +CCI,2009-03-19,20.049999237060547 +CCI,2009-03-20,19.450000762939453 +CCI,2009-03-23,21.100000381469727 +CCI,2009-03-24,20.979999542236328 +CCI,2009-03-25,21.3700008392334 +CCI,2009-03-26,21.610000610351562 +CCI,2009-03-27,21.56999969482422 +CCI,2009-03-30,20.530000686645508 +CCI,2009-03-31,20.40999984741211 +CCI,2009-04-01,21.09000015258789 +CCI,2009-04-02,23.1299991607666 +CCI,2009-04-03,24.010000228881836 +CCI,2009-04-06,23.850000381469727 +CCI,2009-04-07,23.5 +CCI,2009-04-08,24.040000915527344 +CCI,2009-04-09,25.110000610351562 +CCI,2009-04-13,24.889999389648438 +CCI,2009-04-14,23.5 +CCI,2009-04-15,24.479999542236328 +CCI,2009-04-16,24.239999771118164 +CCI,2009-04-17,23.770000457763672 +CCI,2009-04-20,22.469999313354492 +CCI,2009-04-21,22.770000457763672 +CCI,2009-04-22,22.709999084472656 +CCI,2009-04-23,22.65999984741211 +CCI,2009-04-24,23.34000015258789 +CCI,2009-04-27,23.18000030517578 +CCI,2009-04-28,22.34000015258789 +CCI,2009-04-29,23.610000610351562 +CCI,2009-04-30,24.520000457763672 +CCI,2009-05-01,24.139999389648438 +CCI,2009-05-04,24.06999969482422 +CCI,2009-05-05,24.209999084472656 +CCI,2009-05-06,24.43000030517578 +CCI,2009-05-07,23.239999771118164 +CCI,2009-05-08,23.170000076293945 +CCI,2009-05-11,23.40999984741211 +CCI,2009-05-12,22.950000762939453 +CCI,2009-05-13,21.969999313354492 +CCI,2009-05-14,22.3799991607666 +CCI,2009-05-15,21.899999618530273 +CCI,2009-05-18,23.420000076293945 +CCI,2009-05-19,23.110000610351562 +CCI,2009-05-20,23.260000228881836 +CCI,2009-05-21,22.65999984741211 +CCI,2009-05-22,22.6299991607666 +CCI,2009-05-26,23.34000015258789 +CCI,2009-05-27,23.700000762939453 +CCI,2009-05-28,24.489999771118164 +CCI,2009-05-29,24.260000228881836 +CCI,2009-06-01,24.700000762939453 +CCI,2009-06-02,24.329999923706055 +CCI,2009-06-03,22.989999771118164 +CCI,2009-06-04,22.8799991607666 +CCI,2009-06-05,23.059999465942383 +CCI,2009-06-08,22.420000076293945 +CCI,2009-06-09,23.15999984741211 +CCI,2009-06-10,22.229999542236328 +CCI,2009-06-11,22.420000076293945 +CCI,2009-06-12,23.209999084472656 +CCI,2009-06-15,22.56999969482422 +CCI,2009-06-16,22.329999923706055 +CCI,2009-06-17,22.25 +CCI,2009-06-18,22.329999923706055 +CCI,2009-06-19,22.5 +CCI,2009-06-22,21.84000015258789 +CCI,2009-06-23,22.06999969482422 +CCI,2009-06-24,23.3700008392334 +CCI,2009-06-25,23.959999084472656 +CCI,2009-06-26,24.549999237060547 +CCI,2009-06-29,24.139999389648438 +CCI,2009-06-30,24.020000457763672 +CCI,2009-07-01,24.309999465942383 +CCI,2009-07-02,24.399999618530273 +CCI,2009-07-06,23.40999984741211 +CCI,2009-07-07,23.1200008392334 +CCI,2009-07-08,23.290000915527344 +CCI,2009-07-09,23.799999237060547 +CCI,2009-07-10,23.770000457763672 +CCI,2009-07-13,24.170000076293945 +CCI,2009-07-14,24.260000228881836 +CCI,2009-07-15,25.329999923706055 +CCI,2009-07-16,25.600000381469727 +CCI,2009-07-17,25.420000076293945 +CCI,2009-07-20,26.18000030517578 +CCI,2009-07-21,26.959999084472656 +CCI,2009-07-22,26.989999771118164 +CCI,2009-07-23,27.700000762939453 +CCI,2009-07-24,27.3799991607666 +CCI,2009-07-27,27.15999984741211 +CCI,2009-07-28,27.469999313354492 +CCI,2009-07-29,27.059999465942383 +CCI,2009-07-30,29.09000015258789 +CCI,2009-07-31,28.739999771118164 +CCI,2009-08-03,28.940000534057617 +CCI,2009-08-04,29.280000686645508 +CCI,2009-08-05,28.8700008392334 +CCI,2009-08-06,28.18000030517578 +CCI,2009-08-07,28.110000610351562 +CCI,2009-08-10,27.489999771118164 +CCI,2009-08-11,27.010000228881836 +CCI,2009-08-12,27.079999923706055 +CCI,2009-08-13,28.079999923706055 +CCI,2009-08-14,27.600000381469727 +CCI,2009-08-17,26.600000381469727 +CCI,2009-08-18,27.6299991607666 +CCI,2009-08-19,27.940000534057617 +CCI,2009-08-20,28.510000228881836 +CCI,2009-08-21,28.920000076293945 +CCI,2009-08-24,28.5 +CCI,2009-08-25,28.469999313354492 +CCI,2009-08-26,28.209999084472656 +CCI,2009-08-27,27.940000534057617 +CCI,2009-08-28,27.6299991607666 +CCI,2009-08-31,26.860000610351562 +CCI,2009-09-01,26.06999969482422 +CCI,2009-09-02,26.1299991607666 +CCI,2009-09-03,26.940000534057617 +CCI,2009-09-04,27.829999923706055 +CCI,2009-09-08,28.329999923706055 +CCI,2009-09-09,28.709999084472656 +CCI,2009-09-10,29.079999923706055 +CCI,2009-09-11,29.75 +CCI,2009-09-14,29.239999771118164 +CCI,2009-09-15,29.799999237060547 +CCI,2009-09-16,30.520000457763672 +CCI,2009-09-17,30.420000076293945 +CCI,2009-09-18,30.950000762939453 +CCI,2009-09-21,31.440000534057617 +CCI,2009-09-22,31.8799991607666 +CCI,2009-09-23,31.65999984741211 +CCI,2009-09-24,31.1200008392334 +CCI,2009-09-25,31.110000610351562 +CCI,2009-09-28,31.639999389648438 +CCI,2009-09-29,31.290000915527344 +CCI,2009-09-30,31.360000610351562 +CCI,2009-10-01,30.299999237060547 +CCI,2009-10-02,30.489999771118164 +CCI,2009-10-05,31.020000457763672 +CCI,2009-10-06,31.43000030517578 +CCI,2009-10-07,31.350000381469727 +CCI,2009-10-08,31.059999465942383 +CCI,2009-10-09,31.459999084472656 +CCI,2009-10-12,31.950000762939453 +CCI,2009-10-13,31.899999618530273 +CCI,2009-10-14,32.5 +CCI,2009-10-15,34.400001525878906 +CCI,2009-10-16,33.65999984741211 +CCI,2009-10-19,34.439998626708984 +CCI,2009-10-20,33.84000015258789 +CCI,2009-10-21,33.11000061035156 +CCI,2009-10-22,32.959999084472656 +CCI,2009-10-23,32.27000045776367 +CCI,2009-10-26,31.90999984741211 +CCI,2009-10-27,31.200000762939453 +CCI,2009-10-28,30.549999237060547 +CCI,2009-10-29,31.040000915527344 +CCI,2009-10-30,30.219999313354492 +CCI,2009-11-02,30.030000686645508 +CCI,2009-11-03,31.59000015258789 +CCI,2009-11-04,31.959999084472656 +CCI,2009-11-05,32.880001068115234 +CCI,2009-11-06,33.529998779296875 +CCI,2009-11-09,34.97999954223633 +CCI,2009-11-10,34.959999084472656 +CCI,2009-11-11,36.540000915527344 +CCI,2009-11-12,36.150001525878906 +CCI,2009-11-13,36.630001068115234 +CCI,2009-11-16,37.11000061035156 +CCI,2009-11-17,37.79999923706055 +CCI,2009-11-18,37.349998474121094 +CCI,2009-11-19,36.9900016784668 +CCI,2009-11-20,37.45000076293945 +CCI,2009-11-23,37.65999984741211 +CCI,2009-11-24,37.0099983215332 +CCI,2009-11-25,37.0 +CCI,2009-11-27,36.459999084472656 +CCI,2009-11-30,36.689998626708984 +CCI,2009-12-01,37.0 +CCI,2009-12-02,37.11000061035156 +CCI,2009-12-03,36.66999816894531 +CCI,2009-12-04,36.88999938964844 +CCI,2009-12-07,36.43000030517578 +CCI,2009-12-08,35.540000915527344 +CCI,2009-12-09,35.20000076293945 +CCI,2009-12-10,35.97999954223633 +CCI,2009-12-11,35.97999954223633 +CCI,2009-12-14,36.7400016784668 +CCI,2009-12-15,36.79999923706055 +CCI,2009-12-16,36.66999816894531 +CCI,2009-12-17,37.5099983215332 +CCI,2009-12-18,38.290000915527344 +CCI,2009-12-21,38.849998474121094 +CCI,2009-12-22,39.08000183105469 +CCI,2009-12-23,39.25 +CCI,2009-12-24,39.790000915527344 +CCI,2009-12-28,39.709999084472656 +CCI,2009-12-29,39.75 +CCI,2009-12-30,39.470001220703125 +CCI,2009-12-31,39.040000915527344 +CCI,2010-01-04,39.61000061035156 +CCI,2010-01-05,39.9900016784668 +CCI,2010-01-06,39.41999816894531 +CCI,2010-01-07,38.77000045776367 +CCI,2010-01-08,38.959999084472656 +CCI,2010-01-11,38.970001220703125 +CCI,2010-01-12,38.25 +CCI,2010-01-13,38.66999816894531 +CCI,2010-01-14,38.61000061035156 +CCI,2010-01-15,38.689998626708984 +CCI,2010-01-19,38.83000183105469 +CCI,2010-01-20,38.959999084472656 +CCI,2010-01-21,38.43000030517578 +CCI,2010-01-22,37.349998474121094 +CCI,2010-01-25,38.04999923706055 +CCI,2010-01-26,37.439998626708984 +CCI,2010-01-27,38.25 +CCI,2010-01-28,37.16999816894531 +CCI,2010-01-29,36.939998626708984 +CCI,2010-02-01,37.27000045776367 +CCI,2010-02-02,37.29999923706055 +CCI,2010-02-03,36.790000915527344 +CCI,2010-02-04,35.59000015258789 +CCI,2010-02-05,35.279998779296875 +CCI,2010-02-08,35.65999984741211 +CCI,2010-02-09,35.869998931884766 +CCI,2010-02-10,35.970001220703125 +CCI,2010-02-11,36.97999954223633 +CCI,2010-02-12,37.33000183105469 +CCI,2010-02-16,37.97999954223633 +CCI,2010-02-17,38.400001525878906 +CCI,2010-02-18,38.4900016784668 +CCI,2010-02-19,38.619998931884766 +CCI,2010-02-22,38.290000915527344 +CCI,2010-02-23,37.15999984741211 +CCI,2010-02-24,37.849998474121094 +CCI,2010-02-25,37.849998474121094 +CCI,2010-02-26,37.79999923706055 +CCI,2010-03-01,38.16999816894531 +CCI,2010-03-02,38.31999969482422 +CCI,2010-03-03,38.560001373291016 +CCI,2010-03-04,38.91999816894531 +CCI,2010-03-05,39.400001525878906 +CCI,2010-03-08,38.470001220703125 +CCI,2010-03-09,39.290000915527344 +CCI,2010-03-10,39.459999084472656 +CCI,2010-03-11,39.439998626708984 +CCI,2010-03-12,39.279998779296875 +CCI,2010-03-15,38.79999923706055 +CCI,2010-03-16,39.79999923706055 +CCI,2010-03-17,39.099998474121094 +CCI,2010-03-18,38.560001373291016 +CCI,2010-03-19,38.38999938964844 +CCI,2010-03-22,38.619998931884766 +CCI,2010-03-23,38.709999084472656 +CCI,2010-03-24,38.369998931884766 +CCI,2010-03-25,36.880001068115234 +CCI,2010-03-26,37.040000915527344 +CCI,2010-03-29,37.68000030517578 +CCI,2010-03-30,38.310001373291016 +CCI,2010-03-31,38.22999954223633 +CCI,2010-04-01,38.369998931884766 +CCI,2010-04-05,38.630001068115234 +CCI,2010-04-06,37.58000183105469 +CCI,2010-04-07,37.220001220703125 +CCI,2010-04-08,37.619998931884766 +CCI,2010-04-09,37.56999969482422 +CCI,2010-04-12,37.59000015258789 +CCI,2010-04-13,37.619998931884766 +CCI,2010-04-14,37.31999969482422 +CCI,2010-04-15,37.52000045776367 +CCI,2010-04-16,37.459999084472656 +CCI,2010-04-19,37.5 +CCI,2010-04-20,38.38999938964844 +CCI,2010-04-21,38.27000045776367 +CCI,2010-04-22,38.209999084472656 +CCI,2010-04-23,38.40999984741211 +CCI,2010-04-26,38.18000030517578 +CCI,2010-04-27,37.720001220703125 +CCI,2010-04-28,37.52000045776367 +CCI,2010-04-29,38.34000015258789 +CCI,2010-04-30,37.849998474121094 +CCI,2010-05-03,38.40999984741211 +CCI,2010-05-04,37.52000045776367 +CCI,2010-05-05,37.2599983215332 +CCI,2010-05-06,36.56999969482422 +CCI,2010-05-07,35.79999923706055 +CCI,2010-05-10,37.34000015258789 +CCI,2010-05-11,36.810001373291016 +CCI,2010-05-12,37.7599983215332 +CCI,2010-05-13,37.13999938964844 +CCI,2010-05-14,36.52000045776367 +CCI,2010-05-17,36.66999816894531 +CCI,2010-05-18,36.11000061035156 +CCI,2010-05-19,36.0 +CCI,2010-05-20,34.81999969482422 +CCI,2010-05-21,36.029998779296875 +CCI,2010-05-24,35.709999084472656 +CCI,2010-05-25,36.33000183105469 +CCI,2010-05-26,36.220001220703125 +CCI,2010-05-27,37.56999969482422 +CCI,2010-05-28,37.029998779296875 +CCI,2010-06-01,35.939998626708984 +CCI,2010-06-02,36.90999984741211 +CCI,2010-06-03,37.72999954223633 +CCI,2010-06-04,36.11000061035156 +CCI,2010-06-07,35.84000015258789 +CCI,2010-06-08,35.56999969482422 +CCI,2010-06-09,36.04999923706055 +CCI,2010-06-10,37.720001220703125 +CCI,2010-06-11,39.13999938964844 +CCI,2010-06-14,39.15999984741211 +CCI,2010-06-15,39.599998474121094 +CCI,2010-06-16,39.63999938964844 +CCI,2010-06-17,39.310001373291016 +CCI,2010-06-18,39.25 +CCI,2010-06-21,38.97999954223633 +CCI,2010-06-22,38.66999816894531 +CCI,2010-06-23,39.09000015258789 +CCI,2010-06-24,38.27000045776367 +CCI,2010-06-25,38.650001525878906 +CCI,2010-06-28,38.91999816894531 +CCI,2010-06-29,37.86000061035156 +CCI,2010-06-30,37.2599983215332 +CCI,2010-07-01,36.959999084472656 +CCI,2010-07-02,36.79999923706055 +CCI,2010-07-06,36.88999938964844 +CCI,2010-07-07,37.79999923706055 +CCI,2010-07-08,38.54999923706055 +CCI,2010-07-09,38.02000045776367 +CCI,2010-07-12,37.459999084472656 +CCI,2010-07-13,38.310001373291016 +CCI,2010-07-14,38.25 +CCI,2010-07-15,37.95000076293945 +CCI,2010-07-16,36.470001220703125 +CCI,2010-07-19,36.45000076293945 +CCI,2010-07-20,38.650001525878906 +CCI,2010-07-21,38.43000030517578 +CCI,2010-07-22,38.84000015258789 +CCI,2010-07-23,39.560001373291016 +CCI,2010-07-26,39.150001525878906 +CCI,2010-07-27,38.970001220703125 +CCI,2010-07-28,38.9900016784668 +CCI,2010-07-29,39.189998626708984 +CCI,2010-07-30,39.5099983215332 +CCI,2010-08-02,40.869998931884766 +CCI,2010-08-03,40.7599983215332 +CCI,2010-08-04,40.9900016784668 +CCI,2010-08-05,41.099998474121094 +CCI,2010-08-06,40.540000915527344 +CCI,2010-08-09,40.5 +CCI,2010-08-10,40.369998931884766 +CCI,2010-08-11,38.95000076293945 +CCI,2010-08-12,38.779998779296875 +CCI,2010-08-13,38.7599983215332 +CCI,2010-08-16,39.380001068115234 +CCI,2010-08-17,39.90999984741211 +CCI,2010-08-18,40.880001068115234 +CCI,2010-08-19,40.61000061035156 +CCI,2010-08-20,40.599998474121094 +CCI,2010-08-23,40.77000045776367 +CCI,2010-08-24,40.34000015258789 +CCI,2010-08-25,41.0099983215332 +CCI,2010-08-26,40.43000030517578 +CCI,2010-08-27,41.09000015258789 +CCI,2010-08-30,40.5 +CCI,2010-08-31,41.119998931884766 +CCI,2010-09-01,41.029998779296875 +CCI,2010-09-02,40.93000030517578 +CCI,2010-09-03,42.040000915527344 +CCI,2010-09-07,42.439998626708984 +CCI,2010-09-08,42.54999923706055 +CCI,2010-09-09,42.099998474121094 +CCI,2010-09-10,42.400001525878906 +CCI,2010-09-13,42.529998779296875 +CCI,2010-09-14,42.2400016784668 +CCI,2010-09-15,42.70000076293945 +CCI,2010-09-16,41.63999938964844 +CCI,2010-09-17,41.810001373291016 +CCI,2010-09-20,42.380001068115234 +CCI,2010-09-21,43.029998779296875 +CCI,2010-09-22,42.709999084472656 +CCI,2010-09-23,42.560001373291016 +CCI,2010-09-24,43.400001525878906 +CCI,2010-09-27,43.130001068115234 +CCI,2010-09-28,43.84000015258789 +CCI,2010-09-29,44.08000183105469 +CCI,2010-09-30,44.150001525878906 +CCI,2010-10-01,44.11000061035156 +CCI,2010-10-04,43.61000061035156 +CCI,2010-10-05,44.060001373291016 +CCI,2010-10-06,43.310001373291016 +CCI,2010-10-07,43.08000183105469 +CCI,2010-10-08,42.540000915527344 +CCI,2010-10-11,42.150001525878906 +CCI,2010-10-12,41.83000183105469 +CCI,2010-10-13,42.45000076293945 +CCI,2010-10-14,42.880001068115234 +CCI,2010-10-15,42.41999816894531 +CCI,2010-10-18,42.11000061035156 +CCI,2010-10-19,41.66999816894531 +CCI,2010-10-20,42.349998474121094 +CCI,2010-10-21,42.22999954223633 +CCI,2010-10-22,42.560001373291016 +CCI,2010-10-25,42.58000183105469 +CCI,2010-10-26,42.7400016784668 +CCI,2010-10-27,42.130001068115234 +CCI,2010-10-28,42.63999938964844 +CCI,2010-10-29,43.119998931884766 +CCI,2010-11-01,43.27000045776367 +CCI,2010-11-02,43.290000915527344 +CCI,2010-11-03,43.29999923706055 +CCI,2010-11-04,43.36000061035156 +CCI,2010-11-05,42.95000076293945 +CCI,2010-11-08,42.58000183105469 +CCI,2010-11-09,41.68000030517578 +CCI,2010-11-10,42.060001373291016 +CCI,2010-11-11,42.689998626708984 +CCI,2010-11-12,42.41999816894531 +CCI,2010-11-15,42.11000061035156 +CCI,2010-11-16,41.630001068115234 +CCI,2010-11-17,41.5 +CCI,2010-11-18,42.33000183105469 +CCI,2010-11-19,42.70000076293945 +CCI,2010-11-22,42.349998474121094 +CCI,2010-11-23,41.65999984741211 +CCI,2010-11-24,42.369998931884766 +CCI,2010-11-26,42.189998626708984 +CCI,2010-11-29,41.619998931884766 +CCI,2010-11-30,41.540000915527344 +CCI,2010-12-01,41.97999954223633 +CCI,2010-12-02,42.68000030517578 +CCI,2010-12-03,42.279998779296875 +CCI,2010-12-06,42.75 +CCI,2010-12-07,43.0 +CCI,2010-12-08,42.38999938964844 +CCI,2010-12-09,42.18000030517578 +CCI,2010-12-10,42.290000915527344 +CCI,2010-12-13,41.95000076293945 +CCI,2010-12-14,42.38999938964844 +CCI,2010-12-15,42.11000061035156 +CCI,2010-12-16,41.959999084472656 +CCI,2010-12-17,41.689998626708984 +CCI,2010-12-20,42.720001220703125 +CCI,2010-12-21,42.880001068115234 +CCI,2010-12-22,42.61000061035156 +CCI,2010-12-23,42.4900016784668 +CCI,2010-12-27,42.9900016784668 +CCI,2010-12-28,42.849998474121094 +CCI,2010-12-29,42.97999954223633 +CCI,2010-12-30,43.45000076293945 +CCI,2010-12-31,43.83000183105469 +CCI,2011-01-03,43.41999816894531 +CCI,2011-01-04,43.349998474121094 +CCI,2011-01-05,42.900001525878906 +CCI,2011-01-06,42.13999938964844 +CCI,2011-01-07,42.599998474121094 +CCI,2011-01-10,42.56999969482422 +CCI,2011-01-11,42.36000061035156 +CCI,2011-01-12,42.09000015258789 +CCI,2011-01-13,41.91999816894531 +CCI,2011-01-14,40.72999954223633 +CCI,2011-01-18,42.040000915527344 +CCI,2011-01-19,41.56999969482422 +CCI,2011-01-20,42.18000030517578 +CCI,2011-01-21,41.81999969482422 +CCI,2011-01-24,42.4900016784668 +CCI,2011-01-25,42.93000030517578 +CCI,2011-01-26,43.63999938964844 +CCI,2011-01-27,43.86000061035156 +CCI,2011-01-28,43.04999923706055 +CCI,2011-01-31,42.16999816894531 +CCI,2011-02-01,43.209999084472656 +CCI,2011-02-02,43.5 +CCI,2011-02-03,44.0 +CCI,2011-02-04,44.900001525878906 +CCI,2011-02-07,44.400001525878906 +CCI,2011-02-08,45.11000061035156 +CCI,2011-02-09,44.939998626708984 +CCI,2011-02-10,45.36000061035156 +CCI,2011-02-11,45.970001220703125 +CCI,2011-02-14,46.16999816894531 +CCI,2011-02-15,45.5 +CCI,2011-02-16,45.189998626708984 +CCI,2011-02-17,44.220001220703125 +CCI,2011-02-18,43.779998779296875 +CCI,2011-02-22,42.869998931884766 +CCI,2011-02-23,41.849998474121094 +CCI,2011-02-24,41.86000061035156 +CCI,2011-02-25,42.66999816894531 +CCI,2011-02-28,42.150001525878906 +CCI,2011-03-01,40.869998931884766 +CCI,2011-03-02,40.68000030517578 +CCI,2011-03-03,41.13999938964844 +CCI,2011-03-04,40.93000030517578 +CCI,2011-03-07,40.7599983215332 +CCI,2011-03-08,40.040000915527344 +CCI,2011-03-09,40.11000061035156 +CCI,2011-03-10,38.7400016784668 +CCI,2011-03-11,39.38999938964844 +CCI,2011-03-14,39.22999954223633 +CCI,2011-03-15,39.0 +CCI,2011-03-16,38.88999938964844 +CCI,2011-03-17,39.880001068115234 +CCI,2011-03-18,39.15999984741211 +CCI,2011-03-21,37.369998931884766 +CCI,2011-03-22,37.97999954223633 +CCI,2011-03-23,38.97999954223633 +CCI,2011-03-24,40.040000915527344 +CCI,2011-03-25,40.279998779296875 +CCI,2011-03-28,40.439998626708984 +CCI,2011-03-29,41.13999938964844 +CCI,2011-03-30,42.189998626708984 +CCI,2011-03-31,42.54999923706055 +CCI,2011-04-01,43.099998474121094 +CCI,2011-04-04,43.15999984741211 +CCI,2011-04-05,42.61000061035156 +CCI,2011-04-06,42.79999923706055 +CCI,2011-04-07,42.849998474121094 +CCI,2011-04-08,42.66999816894531 +CCI,2011-04-11,42.849998474121094 +CCI,2011-04-12,42.47999954223633 +CCI,2011-04-13,42.86000061035156 +CCI,2011-04-14,42.72999954223633 +CCI,2011-04-15,42.72999954223633 +CCI,2011-04-18,42.439998626708984 +CCI,2011-04-19,42.18000030517578 +CCI,2011-04-20,42.93000030517578 +CCI,2011-04-21,43.34000015258789 +CCI,2011-04-25,43.279998779296875 +CCI,2011-04-26,43.779998779296875 +CCI,2011-04-27,44.45000076293945 +CCI,2011-04-28,43.66999816894531 +CCI,2011-04-29,42.86000061035156 +CCI,2011-05-02,42.43000030517578 +CCI,2011-05-03,42.5 +CCI,2011-05-04,41.75 +CCI,2011-05-05,41.900001525878906 +CCI,2011-05-06,41.959999084472656 +CCI,2011-05-09,42.0 +CCI,2011-05-10,42.18000030517578 +CCI,2011-05-11,42.209999084472656 +CCI,2011-05-12,42.56999969482422 +CCI,2011-05-13,41.900001525878906 +CCI,2011-05-16,41.54999923706055 +CCI,2011-05-17,41.06999969482422 +CCI,2011-05-18,41.40999984741211 +CCI,2011-05-19,41.459999084472656 +CCI,2011-05-20,41.380001068115234 +CCI,2011-05-23,41.02000045776367 +CCI,2011-05-24,41.279998779296875 +CCI,2011-05-25,41.38999938964844 +CCI,2011-05-26,41.439998626708984 +CCI,2011-05-27,41.779998779296875 +CCI,2011-05-31,41.40999984741211 +CCI,2011-06-01,41.0 +CCI,2011-06-02,41.619998931884766 +CCI,2011-06-03,40.369998931884766 +CCI,2011-06-06,40.04999923706055 +CCI,2011-06-07,40.20000076293945 +CCI,2011-06-08,39.939998626708984 +CCI,2011-06-09,40.5099983215332 +CCI,2011-06-10,40.290000915527344 +CCI,2011-06-13,40.09000015258789 +CCI,2011-06-14,40.08000183105469 +CCI,2011-06-15,39.86000061035156 +CCI,2011-06-16,39.869998931884766 +CCI,2011-06-17,40.40999984741211 +CCI,2011-06-20,40.630001068115234 +CCI,2011-06-21,41.439998626708984 +CCI,2011-06-22,40.84000015258789 +CCI,2011-06-23,40.880001068115234 +CCI,2011-06-24,40.599998474121094 +CCI,2011-06-27,40.470001220703125 +CCI,2011-06-28,40.31999969482422 +CCI,2011-06-29,40.720001220703125 +CCI,2011-06-30,40.790000915527344 +CCI,2011-07-01,42.61000061035156 +CCI,2011-07-05,42.540000915527344 +CCI,2011-07-06,42.880001068115234 +CCI,2011-07-07,43.0099983215332 +CCI,2011-07-08,42.66999816894531 +CCI,2011-07-11,42.130001068115234 +CCI,2011-07-12,42.2599983215332 +CCI,2011-07-13,42.72999954223633 +CCI,2011-07-14,41.97999954223633 +CCI,2011-07-15,42.349998474121094 +CCI,2011-07-18,41.91999816894531 +CCI,2011-07-19,42.150001525878906 +CCI,2011-07-20,41.869998931884766 +CCI,2011-07-21,42.130001068115234 +CCI,2011-07-22,42.400001525878906 +CCI,2011-07-25,42.13999938964844 +CCI,2011-07-26,42.2599983215332 +CCI,2011-07-27,42.0 +CCI,2011-07-28,43.90999984741211 +CCI,2011-07-29,43.400001525878906 +CCI,2011-08-01,43.689998626708984 +CCI,2011-08-02,42.029998779296875 +CCI,2011-08-03,43.79999923706055 +CCI,2011-08-04,40.7599983215332 +CCI,2011-08-05,40.79999923706055 +CCI,2011-08-08,38.70000076293945 +CCI,2011-08-09,40.619998931884766 +CCI,2011-08-10,39.470001220703125 +CCI,2011-08-11,40.439998626708984 +CCI,2011-08-12,41.38999938964844 +CCI,2011-08-15,42.11000061035156 +CCI,2011-08-16,41.7400016784668 +CCI,2011-08-17,41.400001525878906 +CCI,2011-08-18,39.970001220703125 +CCI,2011-08-19,40.04999923706055 +CCI,2011-08-22,39.599998474121094 +CCI,2011-08-23,41.04999923706055 +CCI,2011-08-24,41.90999984741211 +CCI,2011-08-25,41.119998931884766 +CCI,2011-08-26,41.619998931884766 +CCI,2011-08-29,42.29999923706055 +CCI,2011-08-30,42.310001373291016 +CCI,2011-08-31,43.43000030517578 +CCI,2011-09-01,43.54999923706055 +CCI,2011-09-02,42.279998779296875 +CCI,2011-09-06,42.060001373291016 +CCI,2011-09-07,42.72999954223633 +CCI,2011-09-08,42.52000045776367 +CCI,2011-09-09,41.810001373291016 +CCI,2011-09-12,41.459999084472656 +CCI,2011-09-13,42.189998626708984 +CCI,2011-09-14,43.13999938964844 +CCI,2011-09-15,43.560001373291016 +CCI,2011-09-16,43.869998931884766 +CCI,2011-09-19,43.810001373291016 +CCI,2011-09-20,43.560001373291016 +CCI,2011-09-21,43.310001373291016 +CCI,2011-09-22,41.95000076293945 +CCI,2011-09-23,41.25 +CCI,2011-09-26,41.59000015258789 +CCI,2011-09-27,42.25 +CCI,2011-09-28,41.529998779296875 +CCI,2011-09-29,41.209999084472656 +CCI,2011-09-30,40.66999816894531 +CCI,2011-10-03,40.29999923706055 +CCI,2011-10-04,39.84000015258789 +CCI,2011-10-05,40.72999954223633 +CCI,2011-10-06,41.25 +CCI,2011-10-07,40.25 +CCI,2011-10-10,42.09000015258789 +CCI,2011-10-11,41.72999954223633 +CCI,2011-10-12,42.38999938964844 +CCI,2011-10-13,42.2599983215332 +CCI,2011-10-14,43.31999969482422 +CCI,2011-10-17,42.849998474121094 +CCI,2011-10-18,43.25 +CCI,2011-10-19,42.72999954223633 +CCI,2011-10-20,42.689998626708984 +CCI,2011-10-21,43.06999969482422 +CCI,2011-10-24,43.52000045776367 +CCI,2011-10-25,43.150001525878906 +CCI,2011-10-26,41.63999938964844 +CCI,2011-10-27,42.619998931884766 +CCI,2011-10-28,42.31999969482422 +CCI,2011-10-31,41.36000061035156 +CCI,2011-11-01,40.56999969482422 +CCI,2011-11-02,40.75 +CCI,2011-11-03,41.75 +CCI,2011-11-04,41.84000015258789 +CCI,2011-11-07,41.79999923706055 +CCI,2011-11-08,41.939998626708984 +CCI,2011-11-09,41.47999954223633 +CCI,2011-11-10,40.810001373291016 +CCI,2011-11-11,42.02000045776367 +CCI,2011-11-14,41.689998626708984 +CCI,2011-11-15,42.119998931884766 +CCI,2011-11-16,41.130001068115234 +CCI,2011-11-17,40.7599983215332 +CCI,2011-11-18,40.209999084472656 +CCI,2011-11-21,39.900001525878906 +CCI,2011-11-22,39.84000015258789 +CCI,2011-11-23,39.349998474121094 +CCI,2011-11-25,39.439998626708984 +CCI,2011-11-28,40.38999938964844 +CCI,2011-11-29,40.689998626708984 +CCI,2011-11-30,42.31999969482422 +CCI,2011-12-01,42.66999816894531 +CCI,2011-12-02,43.70000076293945 +CCI,2011-12-05,43.52000045776367 +CCI,2011-12-06,43.52000045776367 +CCI,2011-12-07,43.08000183105469 +CCI,2011-12-08,42.47999954223633 +CCI,2011-12-09,43.2400016784668 +CCI,2011-12-12,43.06999969482422 +CCI,2011-12-13,43.34000015258789 +CCI,2011-12-14,42.7599983215332 +CCI,2011-12-15,43.40999984741211 +CCI,2011-12-16,42.880001068115234 +CCI,2011-12-19,42.41999816894531 +CCI,2011-12-20,44.0 +CCI,2011-12-21,43.93000030517578 +CCI,2011-12-22,44.36000061035156 +CCI,2011-12-23,44.38999938964844 +CCI,2011-12-27,44.43000030517578 +CCI,2011-12-28,43.86000061035156 +CCI,2011-12-29,44.599998474121094 +CCI,2011-12-30,44.79999923706055 +CCI,2012-01-03,44.91999816894531 +CCI,2012-01-04,45.02000045776367 +CCI,2012-01-05,44.97999954223633 +CCI,2012-01-06,45.04999923706055 +CCI,2012-01-09,45.630001068115234 +CCI,2012-01-10,46.130001068115234 +CCI,2012-01-11,46.2400016784668 +CCI,2012-01-12,46.25 +CCI,2012-01-13,46.0 +CCI,2012-01-17,45.83000183105469 +CCI,2012-01-18,45.84000015258789 +CCI,2012-01-19,46.400001525878906 +CCI,2012-01-20,46.220001220703125 +CCI,2012-01-23,46.04999923706055 +CCI,2012-01-24,45.939998626708984 +CCI,2012-01-25,46.70000076293945 +CCI,2012-01-26,46.33000183105469 +CCI,2012-01-27,48.720001220703125 +CCI,2012-01-30,48.40999984741211 +CCI,2012-01-31,48.47999954223633 +CCI,2012-02-01,48.650001525878906 +CCI,2012-02-02,48.9900016784668 +CCI,2012-02-03,49.220001220703125 +CCI,2012-02-06,49.279998779296875 +CCI,2012-02-07,49.11000061035156 +CCI,2012-02-08,49.2599983215332 +CCI,2012-02-09,49.310001373291016 +CCI,2012-02-10,49.310001373291016 +CCI,2012-02-13,49.400001525878906 +CCI,2012-02-14,49.41999816894531 +CCI,2012-02-15,50.650001525878906 +CCI,2012-02-16,50.810001373291016 +CCI,2012-02-17,51.369998931884766 +CCI,2012-02-21,51.470001220703125 +CCI,2012-02-22,51.41999816894531 +CCI,2012-02-23,52.0099983215332 +CCI,2012-02-24,52.54999923706055 +CCI,2012-02-27,51.79999923706055 +CCI,2012-02-28,52.09000015258789 +CCI,2012-02-29,51.810001373291016 +CCI,2012-03-01,52.84000015258789 +CCI,2012-03-02,53.150001525878906 +CCI,2012-03-05,53.119998931884766 +CCI,2012-03-06,52.38999938964844 +CCI,2012-03-07,52.59000015258789 +CCI,2012-03-08,53.7400016784668 +CCI,2012-03-09,54.43000030517578 +CCI,2012-03-12,54.95000076293945 +CCI,2012-03-13,53.97999954223633 +CCI,2012-03-14,52.439998626708984 +CCI,2012-03-15,52.54999923706055 +CCI,2012-03-16,52.22999954223633 +CCI,2012-03-19,53.09000015258789 +CCI,2012-03-20,52.75 +CCI,2012-03-21,53.119998931884766 +CCI,2012-03-22,53.02000045776367 +CCI,2012-03-23,53.20000076293945 +CCI,2012-03-26,53.58000183105469 +CCI,2012-03-27,53.13999938964844 +CCI,2012-03-28,52.9900016784668 +CCI,2012-03-29,53.0 +CCI,2012-03-30,53.34000015258789 +CCI,2012-04-02,53.369998931884766 +CCI,2012-04-03,53.060001373291016 +CCI,2012-04-04,52.849998474121094 +CCI,2012-04-05,53.400001525878906 +CCI,2012-04-09,53.029998779296875 +CCI,2012-04-10,52.599998474121094 +CCI,2012-04-11,53.88999938964844 +CCI,2012-04-12,54.380001068115234 +CCI,2012-04-13,53.86000061035156 +CCI,2012-04-16,54.2599983215332 +CCI,2012-04-17,54.9900016784668 +CCI,2012-04-18,54.93000030517578 +CCI,2012-04-19,54.790000915527344 +CCI,2012-04-20,54.900001525878906 +CCI,2012-04-23,54.70000076293945 +CCI,2012-04-24,55.0 +CCI,2012-04-25,56.09000015258789 +CCI,2012-04-26,56.2599983215332 +CCI,2012-04-27,56.61000061035156 +CCI,2012-04-30,56.61000061035156 +CCI,2012-05-01,56.380001068115234 +CCI,2012-05-02,56.40999984741211 +CCI,2012-05-03,56.52000045776367 +CCI,2012-05-04,55.79999923706055 +CCI,2012-05-07,56.04999923706055 +CCI,2012-05-08,55.75 +CCI,2012-05-09,55.369998931884766 +CCI,2012-05-10,55.560001373291016 +CCI,2012-05-11,55.63999938964844 +CCI,2012-05-14,54.380001068115234 +CCI,2012-05-15,54.279998779296875 +CCI,2012-05-16,54.27000045776367 +CCI,2012-05-17,53.099998474121094 +CCI,2012-05-18,52.86000061035156 +CCI,2012-05-21,53.45000076293945 +CCI,2012-05-22,53.599998474121094 +CCI,2012-05-23,53.810001373291016 +CCI,2012-05-24,54.310001373291016 +CCI,2012-05-25,54.16999816894531 +CCI,2012-05-29,54.849998474121094 +CCI,2012-05-30,54.22999954223633 +CCI,2012-05-31,54.599998474121094 +CCI,2012-06-01,53.08000183105469 +CCI,2012-06-04,53.54999923706055 +CCI,2012-06-05,53.810001373291016 +CCI,2012-06-06,54.70000076293945 +CCI,2012-06-07,55.130001068115234 +CCI,2012-06-08,55.88999938964844 +CCI,2012-06-11,56.0 +CCI,2012-06-12,56.619998931884766 +CCI,2012-06-13,56.869998931884766 +CCI,2012-06-14,57.5 +CCI,2012-06-15,57.75 +CCI,2012-06-18,58.79999923706055 +CCI,2012-06-19,57.7599983215332 +CCI,2012-06-20,57.650001525878906 +CCI,2012-06-21,56.279998779296875 +CCI,2012-06-22,56.650001525878906 +CCI,2012-06-25,56.459999084472656 +CCI,2012-06-26,57.5 +CCI,2012-06-27,58.36000061035156 +CCI,2012-06-28,57.97999954223633 +CCI,2012-06-29,58.65999984741211 +CCI,2012-07-02,60.0099983215332 +CCI,2012-07-03,60.33000183105469 +CCI,2012-07-05,59.599998474121094 +CCI,2012-07-06,59.41999816894531 +CCI,2012-07-09,59.84000015258789 +CCI,2012-07-10,59.36000061035156 +CCI,2012-07-11,59.16999816894531 +CCI,2012-07-12,59.66999816894531 +CCI,2012-07-13,60.65999984741211 +CCI,2012-07-16,59.77000045776367 +CCI,2012-07-17,60.2599983215332 +CCI,2012-07-18,58.81999969482422 +CCI,2012-07-19,59.099998474121094 +CCI,2012-07-20,59.0 +CCI,2012-07-23,58.68000030517578 +CCI,2012-07-24,57.91999816894531 +CCI,2012-07-25,57.7599983215332 +CCI,2012-07-26,60.689998626708984 +CCI,2012-07-27,61.689998626708984 +CCI,2012-07-30,62.529998779296875 +CCI,2012-07-31,61.880001068115234 +CCI,2012-08-01,61.84000015258789 +CCI,2012-08-02,62.0 +CCI,2012-08-03,62.52000045776367 +CCI,2012-08-06,62.33000183105469 +CCI,2012-08-07,62.040000915527344 +CCI,2012-08-08,61.90999984741211 +CCI,2012-08-09,61.880001068115234 +CCI,2012-08-10,62.41999816894531 +CCI,2012-08-13,62.5 +CCI,2012-08-14,62.869998931884766 +CCI,2012-08-15,63.29999923706055 +CCI,2012-08-16,62.61000061035156 +CCI,2012-08-17,62.4900016784668 +CCI,2012-08-20,62.099998474121094 +CCI,2012-08-21,61.93000030517578 +CCI,2012-08-22,61.91999816894531 +CCI,2012-08-23,61.63999938964844 +CCI,2012-08-24,61.88999938964844 +CCI,2012-08-27,62.04999923706055 +CCI,2012-08-28,62.439998626708984 +CCI,2012-08-29,62.81999969482422 +CCI,2012-08-30,63.150001525878906 +CCI,2012-08-31,63.459999084472656 +CCI,2012-09-04,63.209999084472656 +CCI,2012-09-05,63.619998931884766 +CCI,2012-09-06,64.91999816894531 +CCI,2012-09-07,64.5 +CCI,2012-09-10,63.75 +CCI,2012-09-11,64.12000274658203 +CCI,2012-09-12,63.7400016784668 +CCI,2012-09-13,64.02999877929688 +CCI,2012-09-14,63.4900016784668 +CCI,2012-09-17,64.16000366210938 +CCI,2012-09-18,64.19000244140625 +CCI,2012-09-19,64.88999938964844 +CCI,2012-09-20,65.04000091552734 +CCI,2012-09-21,65.26000213623047 +CCI,2012-09-24,63.970001220703125 +CCI,2012-09-25,63.63999938964844 +CCI,2012-09-26,64.04000091552734 +CCI,2012-09-27,64.91000366210938 +CCI,2012-09-28,64.0999984741211 +CCI,2012-10-01,63.779998779296875 +CCI,2012-10-02,64.58999633789062 +CCI,2012-10-03,66.4000015258789 +CCI,2012-10-04,65.79000091552734 +CCI,2012-10-05,65.80000305175781 +CCI,2012-10-08,65.41999816894531 +CCI,2012-10-09,64.06999969482422 +CCI,2012-10-10,64.7300033569336 +CCI,2012-10-11,63.97999954223633 +CCI,2012-10-12,64.6500015258789 +CCI,2012-10-15,67.05000305175781 +CCI,2012-10-16,67.16999816894531 +CCI,2012-10-17,66.69999694824219 +CCI,2012-10-18,67.05999755859375 +CCI,2012-10-19,65.72000122070312 +CCI,2012-10-22,65.43000030517578 +CCI,2012-10-23,65.2300033569336 +CCI,2012-10-24,65.95999908447266 +CCI,2012-10-25,66.05000305175781 +CCI,2012-10-26,66.45999908447266 +CCI,2012-10-31,66.75 +CCI,2012-11-01,67.31999969482422 +CCI,2012-11-02,67.69999694824219 +CCI,2012-11-05,66.83999633789062 +CCI,2012-11-06,67.2300033569336 +CCI,2012-11-07,67.29000091552734 +CCI,2012-11-08,66.80000305175781 +CCI,2012-11-09,66.83000183105469 +CCI,2012-11-12,66.5 +CCI,2012-11-13,66.66000366210938 +CCI,2012-11-14,65.44000244140625 +CCI,2012-11-15,64.20999908447266 +CCI,2012-11-16,65.18000030517578 +CCI,2012-11-19,65.87000274658203 +CCI,2012-11-20,65.97000122070312 +CCI,2012-11-21,66.54000091552734 +CCI,2012-11-23,67.55000305175781 +CCI,2012-11-26,66.66000366210938 +CCI,2012-11-27,66.48999786376953 +CCI,2012-11-28,66.80999755859375 +CCI,2012-11-29,67.44000244140625 +CCI,2012-11-30,67.5199966430664 +CCI,2012-12-03,67.47000122070312 +CCI,2012-12-04,67.19000244140625 +CCI,2012-12-05,66.75 +CCI,2012-12-06,67.23999786376953 +CCI,2012-12-07,68.44999694824219 +CCI,2012-12-10,67.87999725341797 +CCI,2012-12-11,68.58999633789062 +CCI,2012-12-12,70.45999908447266 +CCI,2012-12-13,70.4800033569336 +CCI,2012-12-14,71.16000366210938 +CCI,2012-12-17,71.23999786376953 +CCI,2012-12-18,71.26000213623047 +CCI,2012-12-19,70.63999938964844 +CCI,2012-12-20,71.52999877929688 +CCI,2012-12-21,71.26000213623047 +CCI,2012-12-24,71.23999786376953 +CCI,2012-12-26,70.87999725341797 +CCI,2012-12-27,71.11000061035156 +CCI,2012-12-28,70.6500015258789 +CCI,2012-12-31,72.16000366210938 +CCI,2013-01-02,75.0999984741211 +CCI,2013-01-03,73.5999984741211 +CCI,2013-01-04,73.54000091552734 +CCI,2013-01-07,72.76000213623047 +CCI,2013-01-08,72.66999816894531 +CCI,2013-01-09,72.58999633789062 +CCI,2013-01-10,73.18000030517578 +CCI,2013-01-11,72.77999877929688 +CCI,2013-01-14,72.94000244140625 +CCI,2013-01-15,73.20999908447266 +CCI,2013-01-16,74.01000213623047 +CCI,2013-01-17,74.0 +CCI,2013-01-18,74.29000091552734 +CCI,2013-01-22,74.76000213623047 +CCI,2013-01-23,75.12999725341797 +CCI,2013-01-24,74.31999969482422 +CCI,2013-01-25,73.44999694824219 +CCI,2013-01-28,73.37999725341797 +CCI,2013-01-29,72.55999755859375 +CCI,2013-01-30,70.94000244140625 +CCI,2013-01-31,70.5199966430664 +CCI,2013-02-01,71.48999786376953 +CCI,2013-02-04,70.19000244140625 +CCI,2013-02-05,71.05999755859375 +CCI,2013-02-06,70.48999786376953 +CCI,2013-02-07,70.31999969482422 +CCI,2013-02-08,70.79000091552734 +CCI,2013-02-11,70.02999877929688 +CCI,2013-02-12,68.30999755859375 +CCI,2013-02-13,68.04000091552734 +CCI,2013-02-14,66.66000366210938 +CCI,2013-02-15,67.9000015258789 +CCI,2013-02-19,67.04000091552734 +CCI,2013-02-20,67.12999725341797 +CCI,2013-02-21,68.0 +CCI,2013-02-22,69.97000122070312 +CCI,2013-02-25,69.56999969482422 +CCI,2013-02-26,69.75 +CCI,2013-02-27,70.37999725341797 +CCI,2013-02-28,69.80000305175781 +CCI,2013-03-01,70.13999938964844 +CCI,2013-03-04,70.97000122070312 +CCI,2013-03-05,71.5999984741211 +CCI,2013-03-06,72.12999725341797 +CCI,2013-03-07,72.08000183105469 +CCI,2013-03-08,71.79000091552734 +CCI,2013-03-11,71.55999755859375 +CCI,2013-03-12,70.62999725341797 +CCI,2013-03-13,70.95999908447266 +CCI,2013-03-14,71.11000061035156 +CCI,2013-03-15,69.98999786376953 +CCI,2013-03-18,69.66000366210938 +CCI,2013-03-19,69.98999786376953 +CCI,2013-03-20,70.6500015258789 +CCI,2013-03-21,70.1500015258789 +CCI,2013-03-22,70.73999786376953 +CCI,2013-03-25,70.41000366210938 +CCI,2013-03-26,70.4800033569336 +CCI,2013-03-27,70.66000366210938 +CCI,2013-03-28,69.63999938964844 +CCI,2013-04-01,69.79000091552734 +CCI,2013-04-02,70.5999984741211 +CCI,2013-04-03,69.61000061035156 +CCI,2013-04-04,70.27999877929688 +CCI,2013-04-05,70.83000183105469 +CCI,2013-04-08,72.12000274658203 +CCI,2013-04-09,72.33000183105469 +CCI,2013-04-10,73.19999694824219 +CCI,2013-04-11,73.69999694824219 +CCI,2013-04-12,73.38999938964844 +CCI,2013-04-15,73.20999908447266 +CCI,2013-04-16,74.02999877929688 +CCI,2013-04-17,72.83000183105469 +CCI,2013-04-18,74.3499984741211 +CCI,2013-04-19,75.01000213623047 +CCI,2013-04-22,74.54000091552734 +CCI,2013-04-23,74.87999725341797 +CCI,2013-04-24,73.9000015258789 +CCI,2013-04-25,78.36000061035156 +CCI,2013-04-26,77.37999725341797 +CCI,2013-04-29,77.3499984741211 +CCI,2013-04-30,77.0 +CCI,2013-05-01,76.87000274658203 +CCI,2013-05-02,77.4800033569336 +CCI,2013-05-03,78.2300033569336 +CCI,2013-05-06,77.94000244140625 +CCI,2013-05-07,78.4000015258789 +CCI,2013-05-08,79.26000213623047 +CCI,2013-05-09,79.0199966430664 +CCI,2013-05-10,78.70999908447266 +CCI,2013-05-13,78.69000244140625 +CCI,2013-05-14,79.7699966430664 +CCI,2013-05-15,79.43000030517578 +CCI,2013-05-16,77.7699966430664 +CCI,2013-05-17,77.87000274658203 +CCI,2013-05-20,76.7300033569336 +CCI,2013-05-21,76.87999725341797 +CCI,2013-05-22,74.05000305175781 +CCI,2013-05-23,73.37999725341797 +CCI,2013-05-24,73.72000122070312 +CCI,2013-05-28,73.33000183105469 +CCI,2013-05-29,71.73999786376953 +CCI,2013-05-30,72.0 +CCI,2013-05-31,71.25 +CCI,2013-06-03,70.87000274658203 +CCI,2013-06-04,69.8499984741211 +CCI,2013-06-05,69.76000213623047 +CCI,2013-06-06,70.63999938964844 +CCI,2013-06-07,70.27999877929688 +CCI,2013-06-10,69.20999908447266 +CCI,2013-06-11,69.3499984741211 +CCI,2013-06-12,68.0 +CCI,2013-06-13,69.73999786376953 +CCI,2013-06-14,70.33999633789062 +CCI,2013-06-17,70.33999633789062 +CCI,2013-06-18,71.33000183105469 +CCI,2013-06-19,69.54000091552734 +CCI,2013-06-20,67.69999694824219 +CCI,2013-06-21,68.52999877929688 +CCI,2013-06-24,67.33000183105469 +CCI,2013-06-25,68.31999969482422 +CCI,2013-06-26,70.12999725341797 +CCI,2013-06-27,72.47000122070312 +CCI,2013-06-28,72.38999938964844 +CCI,2013-07-01,72.30999755859375 +CCI,2013-07-02,72.16000366210938 +CCI,2013-07-03,72.4000015258789 +CCI,2013-07-05,72.20999908447266 +CCI,2013-07-08,73.31999969482422 +CCI,2013-07-09,72.69000244140625 +CCI,2013-07-10,74.83999633789062 +CCI,2013-07-11,76.72000122070312 +CCI,2013-07-12,77.30000305175781 +CCI,2013-07-15,77.36000061035156 +CCI,2013-07-16,76.3499984741211 +CCI,2013-07-17,76.44000244140625 +CCI,2013-07-18,76.43000030517578 +CCI,2013-07-19,76.72000122070312 +CCI,2013-07-22,76.5999984741211 +CCI,2013-07-23,76.8499984741211 +CCI,2013-07-24,76.72000122070312 +CCI,2013-07-25,73.69000244140625 +CCI,2013-07-26,73.3499984741211 +CCI,2013-07-29,72.48999786376953 +CCI,2013-07-30,71.91999816894531 +CCI,2013-07-31,70.25 +CCI,2013-08-01,69.62000274658203 +CCI,2013-08-02,69.30000305175781 +CCI,2013-08-05,70.55999755859375 +CCI,2013-08-06,69.79000091552734 +CCI,2013-08-07,68.33999633789062 +CCI,2013-08-08,68.69000244140625 +CCI,2013-08-09,68.76000213623047 +CCI,2013-08-12,67.44000244140625 +CCI,2013-08-13,67.66000366210938 +CCI,2013-08-14,67.7699966430664 +CCI,2013-08-15,68.25 +CCI,2013-08-16,67.91000366210938 +CCI,2013-08-19,68.5 +CCI,2013-08-20,68.95999908447266 +CCI,2013-08-21,68.26000213623047 +CCI,2013-08-22,68.12999725341797 +CCI,2013-08-23,69.7300033569336 +CCI,2013-08-26,68.98999786376953 +CCI,2013-08-27,69.94999694824219 +CCI,2013-08-28,69.81999969482422 +CCI,2013-08-29,69.91000366210938 +CCI,2013-08-30,69.41999816894531 +CCI,2013-09-03,69.2300033569336 +CCI,2013-09-04,69.94000244140625 +CCI,2013-09-05,69.22000122070312 +CCI,2013-09-06,70.55000305175781 +CCI,2013-09-09,72.44999694824219 +CCI,2013-09-10,73.20999908447266 +CCI,2013-09-11,73.02999877929688 +CCI,2013-09-12,70.83000183105469 +CCI,2013-09-13,69.86000061035156 +CCI,2013-09-16,70.5 +CCI,2013-09-17,70.44999694824219 +CCI,2013-09-18,70.5999984741211 +CCI,2013-09-19,71.20999908447266 +CCI,2013-09-20,70.62000274658203 +CCI,2013-09-23,70.6500015258789 +CCI,2013-09-24,70.33000183105469 +CCI,2013-09-25,71.43000030517578 +CCI,2013-09-26,73.0 +CCI,2013-09-27,72.70999908447266 +CCI,2013-09-30,73.02999877929688 +CCI,2013-10-01,72.12999725341797 +CCI,2013-10-02,71.56999969482422 +CCI,2013-10-03,71.0999984741211 +CCI,2013-10-04,70.66000366210938 +CCI,2013-10-07,71.30000305175781 +CCI,2013-10-08,70.26000213623047 +CCI,2013-10-09,70.44000244140625 +CCI,2013-10-10,70.80999755859375 +CCI,2013-10-11,71.37000274658203 +CCI,2013-10-14,71.93000030517578 +CCI,2013-10-15,72.01000213623047 +CCI,2013-10-16,74.2699966430664 +CCI,2013-10-17,76.80999755859375 +CCI,2013-10-18,75.95999908447266 +CCI,2013-10-21,74.66000366210938 +CCI,2013-10-22,74.87000274658203 +CCI,2013-10-23,74.0 +CCI,2013-10-24,76.58000183105469 +CCI,2013-10-25,76.11000061035156 +CCI,2013-10-28,75.87000274658203 +CCI,2013-10-29,76.54000091552734 +CCI,2013-10-30,76.47000122070312 +CCI,2013-10-31,76.0199966430664 +CCI,2013-11-01,75.18000030517578 +CCI,2013-11-04,75.2300033569336 +CCI,2013-11-05,76.13999938964844 +CCI,2013-11-06,76.30000305175781 +CCI,2013-11-07,75.37999725341797 +CCI,2013-11-08,74.54000091552734 +CCI,2013-11-11,74.62999725341797 +CCI,2013-11-12,74.30999755859375 +CCI,2013-11-13,74.62999725341797 +CCI,2013-11-14,75.5 +CCI,2013-11-15,76.08999633789062 +CCI,2013-11-18,76.31999969482422 +CCI,2013-11-19,75.5199966430664 +CCI,2013-11-20,74.80999755859375 +CCI,2013-11-21,74.43000030517578 +CCI,2013-11-22,74.19000244140625 +CCI,2013-11-25,73.87000274658203 +CCI,2013-11-26,74.58999633789062 +CCI,2013-11-27,74.55000305175781 +CCI,2013-11-29,74.2300033569336 +CCI,2013-12-02,75.0 +CCI,2013-12-03,75.16000366210938 +CCI,2013-12-04,74.51000213623047 +CCI,2013-12-05,74.55000305175781 +CCI,2013-12-06,75.4000015258789 +CCI,2013-12-09,75.33999633789062 +CCI,2013-12-10,75.20999908447266 +CCI,2013-12-11,74.13999938964844 +CCI,2013-12-12,74.05000305175781 +CCI,2013-12-13,73.91000366210938 +CCI,2013-12-16,72.16999816894531 +CCI,2013-12-17,71.61000061035156 +CCI,2013-12-18,72.19999694824219 +CCI,2013-12-19,73.0 +CCI,2013-12-20,71.9800033569336 +CCI,2013-12-23,72.1500015258789 +CCI,2013-12-24,72.44000244140625 +CCI,2013-12-26,72.55999755859375 +CCI,2013-12-27,72.56999969482422 +CCI,2013-12-30,73.22000122070312 +CCI,2013-12-31,73.43000030517578 +CCI,2014-01-02,71.62999725341797 +CCI,2014-01-03,71.23999786376953 +CCI,2014-01-06,71.2699966430664 +CCI,2014-01-07,72.7699966430664 +CCI,2014-01-08,72.0199966430664 +CCI,2014-01-09,71.7699966430664 +CCI,2014-01-10,71.8499984741211 +CCI,2014-01-13,71.5999984741211 +CCI,2014-01-14,72.91000366210938 +CCI,2014-01-15,74.27999877929688 +CCI,2014-01-16,73.72000122070312 +CCI,2014-01-17,74.22000122070312 +CCI,2014-01-21,74.37999725341797 +CCI,2014-01-22,73.7699966430664 +CCI,2014-01-23,73.19999694824219 +CCI,2014-01-24,71.37000274658203 +CCI,2014-01-27,70.83999633789062 +CCI,2014-01-28,71.0 +CCI,2014-01-29,70.47000122070312 +CCI,2014-01-30,71.41999816894531 +CCI,2014-01-31,70.95999908447266 +CCI,2014-02-03,68.95999908447266 +CCI,2014-02-04,69.08000183105469 +CCI,2014-02-05,69.12000274658203 +CCI,2014-02-06,70.52999877929688 +CCI,2014-02-07,71.55999755859375 +CCI,2014-02-10,72.38999938964844 +CCI,2014-02-11,73.31999969482422 +CCI,2014-02-12,73.1500015258789 +CCI,2014-02-13,74.55000305175781 +CCI,2014-02-14,75.0199966430664 +CCI,2014-02-18,74.4000015258789 +CCI,2014-02-19,74.51000213623047 +CCI,2014-02-20,76.29000091552734 +CCI,2014-02-21,74.87999725341797 +CCI,2014-02-24,74.72000122070312 +CCI,2014-02-25,74.26000213623047 +CCI,2014-02-26,73.69999694824219 +CCI,2014-02-27,75.45999908447266 +CCI,2014-02-28,75.9000015258789 +CCI,2014-03-03,74.75 +CCI,2014-03-04,74.80000305175781 +CCI,2014-03-05,74.51000213623047 +CCI,2014-03-06,74.9000015258789 +CCI,2014-03-07,74.62999725341797 +CCI,2014-03-10,74.73999786376953 +CCI,2014-03-11,75.11000061035156 +CCI,2014-03-12,75.73999786376953 +CCI,2014-03-13,75.18000030517578 +CCI,2014-03-14,74.94000244140625 +CCI,2014-03-17,74.87999725341797 +CCI,2014-03-18,74.81999969482422 +CCI,2014-03-19,73.66999816894531 +CCI,2014-03-20,74.16999816894531 +CCI,2014-03-21,73.69999694824219 +CCI,2014-03-24,74.12999725341797 +CCI,2014-03-25,73.69000244140625 +CCI,2014-03-26,73.41999816894531 +CCI,2014-03-27,75.18000030517578 +CCI,2014-03-28,74.61000061035156 +CCI,2014-03-31,73.77999877929688 +CCI,2014-04-01,74.76000213623047 +CCI,2014-04-02,74.62999725341797 +CCI,2014-04-03,75.05999755859375 +CCI,2014-04-04,74.75 +CCI,2014-04-07,74.4000015258789 +CCI,2014-04-08,74.61000061035156 +CCI,2014-04-09,74.44999694824219 +CCI,2014-04-10,73.37000274658203 +CCI,2014-04-11,72.0999984741211 +CCI,2014-04-14,73.04000091552734 +CCI,2014-04-15,73.5 +CCI,2014-04-16,74.0 +CCI,2014-04-17,73.91999816894531 +CCI,2014-04-21,74.75 +CCI,2014-04-22,75.01000213623047 +CCI,2014-04-23,74.8499984741211 +CCI,2014-04-24,73.83999633789062 +CCI,2014-04-25,72.77999877929688 +CCI,2014-04-28,71.7300033569336 +CCI,2014-04-29,71.80000305175781 +CCI,2014-04-30,72.7300033569336 +CCI,2014-05-01,73.54000091552734 +CCI,2014-05-02,74.56999969482422 +CCI,2014-05-05,76.45999908447266 +CCI,2014-05-06,76.69999694824219 +CCI,2014-05-07,77.69999694824219 +CCI,2014-05-08,77.19999694824219 +CCI,2014-05-09,77.23999786376953 +CCI,2014-05-12,77.33999633789062 +CCI,2014-05-13,77.2300033569336 +CCI,2014-05-14,77.27999877929688 +CCI,2014-05-15,76.81999969482422 +CCI,2014-05-16,76.80000305175781 +CCI,2014-05-19,76.37000274658203 +CCI,2014-05-20,75.94000244140625 +CCI,2014-05-21,76.55999755859375 +CCI,2014-05-22,76.38999938964844 +CCI,2014-05-23,76.0 +CCI,2014-05-27,76.41999816894531 +CCI,2014-05-28,76.61000061035156 +CCI,2014-05-29,76.62999725341797 +CCI,2014-05-30,76.7300033569336 +CCI,2014-06-02,76.29000091552734 +CCI,2014-06-03,75.61000061035156 +CCI,2014-06-04,75.47000122070312 +CCI,2014-06-05,75.76000213623047 +CCI,2014-06-06,75.9000015258789 +CCI,2014-06-09,75.7699966430664 +CCI,2014-06-10,75.37999725341797 +CCI,2014-06-11,74.83999633789062 +CCI,2014-06-12,74.3499984741211 +CCI,2014-06-13,73.80000305175781 +CCI,2014-06-16,73.26000213623047 +CCI,2014-06-17,73.26000213623047 +CCI,2014-06-18,73.58999633789062 +CCI,2014-06-19,73.98999786376953 +CCI,2014-06-20,74.02999877929688 +CCI,2014-06-23,74.05999755859375 +CCI,2014-06-24,74.20999908447266 +CCI,2014-06-25,74.48999786376953 +CCI,2014-06-26,74.30999755859375 +CCI,2014-06-27,74.23999786376953 +CCI,2014-06-30,74.26000213623047 +CCI,2014-07-01,74.66999816894531 +CCI,2014-07-02,74.08999633789062 +CCI,2014-07-03,74.16000366210938 +CCI,2014-07-07,73.91999816894531 +CCI,2014-07-08,73.94999694824219 +CCI,2014-07-09,74.16999816894531 +CCI,2014-07-10,74.48999786376953 +CCI,2014-07-11,74.5999984741211 +CCI,2014-07-14,74.8499984741211 +CCI,2014-07-15,74.1500015258789 +CCI,2014-07-16,74.68000030517578 +CCI,2014-07-17,73.91000366210938 +CCI,2014-07-18,75.0 +CCI,2014-07-21,75.08000183105469 +CCI,2014-07-22,75.54000091552734 +CCI,2014-07-23,76.5999984741211 +CCI,2014-07-24,73.83000183105469 +CCI,2014-07-25,73.20999908447266 +CCI,2014-07-28,74.94999694824219 +CCI,2014-07-29,74.38999938964844 +CCI,2014-07-30,74.5 +CCI,2014-07-31,74.18000030517578 +CCI,2014-08-01,73.47000122070312 +CCI,2014-08-04,73.06999969482422 +CCI,2014-08-05,72.8499984741211 +CCI,2014-08-06,75.95999908447266 +CCI,2014-08-07,76.5999984741211 +CCI,2014-08-08,77.43000030517578 +CCI,2014-08-11,77.7699966430664 +CCI,2014-08-12,77.5199966430664 +CCI,2014-08-13,77.6500015258789 +CCI,2014-08-14,78.0999984741211 +CCI,2014-08-15,78.45999908447266 +CCI,2014-08-18,78.52999877929688 +CCI,2014-08-19,78.33999633789062 +CCI,2014-08-20,78.55000305175781 +CCI,2014-08-21,80.0 +CCI,2014-08-22,79.4800033569336 +CCI,2014-08-25,79.55999755859375 +CCI,2014-08-26,79.56999969482422 +CCI,2014-08-27,79.72000122070312 +CCI,2014-08-28,79.75 +CCI,2014-08-29,79.51000213623047 +CCI,2014-09-02,79.52999877929688 +CCI,2014-09-03,79.97000122070312 +CCI,2014-09-04,80.23999786376953 +CCI,2014-09-05,80.63999938964844 +CCI,2014-09-08,80.52999877929688 +CCI,2014-09-09,79.69999694824219 +CCI,2014-09-10,79.91999816894531 +CCI,2014-09-11,80.44999694824219 +CCI,2014-09-12,78.79000091552734 +CCI,2014-09-15,78.38999938964844 +CCI,2014-09-16,79.22000122070312 +CCI,2014-09-17,79.72000122070312 +CCI,2014-09-18,80.18000030517578 +CCI,2014-09-19,79.73999786376953 +CCI,2014-09-22,78.58000183105469 +CCI,2014-09-23,79.37999725341797 +CCI,2014-09-24,79.75 +CCI,2014-09-25,78.94999694824219 +CCI,2014-09-26,79.80000305175781 +CCI,2014-09-29,79.80999755859375 +CCI,2014-09-30,80.52999877929688 +CCI,2014-10-01,79.9800033569336 +CCI,2014-10-02,80.5 +CCI,2014-10-03,81.20999908447266 +CCI,2014-10-06,81.25 +CCI,2014-10-07,80.69000244140625 +CCI,2014-10-08,81.5 +CCI,2014-10-09,80.5199966430664 +CCI,2014-10-10,79.33000183105469 +CCI,2014-10-13,78.47000122070312 +CCI,2014-10-14,80.80000305175781 +CCI,2014-10-15,79.54000091552734 +CCI,2014-10-16,79.25 +CCI,2014-10-17,80.83999633789062 +CCI,2014-10-20,82.45999908447266 +CCI,2014-10-21,84.5199966430664 +CCI,2014-10-22,83.56999969482422 +CCI,2014-10-23,84.29000091552734 +CCI,2014-10-24,84.75 +CCI,2014-10-27,84.41000366210938 +CCI,2014-10-28,83.54000091552734 +CCI,2014-10-29,82.5 +CCI,2014-10-30,83.23999786376953 +CCI,2014-10-31,78.12000274658203 +CCI,2014-11-03,78.98999786376953 +CCI,2014-11-04,78.16000366210938 +CCI,2014-11-05,79.33999633789062 +CCI,2014-11-06,79.86000061035156 +CCI,2014-11-07,79.80000305175781 +CCI,2014-11-10,79.91000366210938 +CCI,2014-11-11,79.61000061035156 +CCI,2014-11-12,80.51000213623047 +CCI,2014-11-13,80.20999908447266 +CCI,2014-11-14,80.38999938964844 +CCI,2014-11-17,80.12000274658203 +CCI,2014-11-18,80.5199966430664 +CCI,2014-11-19,80.7699966430664 +CCI,2014-11-20,80.9800033569336 +CCI,2014-11-21,81.69999694824219 +CCI,2014-11-24,82.16999816894531 +CCI,2014-11-25,82.37999725341797 +CCI,2014-11-26,82.51000213623047 +CCI,2014-11-28,83.08999633789062 +CCI,2014-12-01,82.25 +CCI,2014-12-02,80.05999755859375 +CCI,2014-12-03,79.9000015258789 +CCI,2014-12-04,79.94999694824219 +CCI,2014-12-05,79.2699966430664 +CCI,2014-12-08,79.1500015258789 +CCI,2014-12-09,78.97000122070312 +CCI,2014-12-10,77.45999908447266 +CCI,2014-12-11,76.81999969482422 +CCI,2014-12-12,75.8499984741211 +CCI,2014-12-15,75.72000122070312 +CCI,2014-12-16,75.47000122070312 +CCI,2014-12-17,75.11000061035156 +CCI,2014-12-18,76.52999877929688 +CCI,2014-12-19,77.30000305175781 +CCI,2014-12-22,78.29000091552734 +CCI,2014-12-23,79.18000030517578 +CCI,2014-12-24,79.05000305175781 +CCI,2014-12-26,79.05000305175781 +CCI,2014-12-29,79.05999755859375 +CCI,2014-12-30,78.91999816894531 +CCI,2014-12-31,78.69999694824219 +CCI,2015-01-02,79.51000213623047 +CCI,2015-01-05,79.0 +CCI,2015-01-06,78.8499984741211 +CCI,2015-01-07,80.5 +CCI,2015-01-08,81.7699966430664 +CCI,2015-01-09,81.62000274658203 +CCI,2015-01-12,81.5199966430664 +CCI,2015-01-13,81.33000183105469 +CCI,2015-01-14,81.6500015258789 +CCI,2015-01-15,81.62999725341797 +CCI,2015-01-16,82.62999725341797 +CCI,2015-01-20,82.01000213623047 +CCI,2015-01-21,81.36000061035156 +CCI,2015-01-22,85.25 +CCI,2015-01-23,86.83000183105469 +CCI,2015-01-26,88.05000305175781 +CCI,2015-01-27,87.80000305175781 +CCI,2015-01-28,87.16000366210938 +CCI,2015-01-29,86.76000213623047 +CCI,2015-01-30,86.51000213623047 +CCI,2015-02-02,86.36000061035156 +CCI,2015-02-03,87.23999786376953 +CCI,2015-02-04,86.2699966430664 +CCI,2015-02-05,86.7300033569336 +CCI,2015-02-06,86.66000366210938 +CCI,2015-02-09,86.19000244140625 +CCI,2015-02-10,87.16999816894531 +CCI,2015-02-11,87.18000030517578 +CCI,2015-02-12,87.58999633789062 +CCI,2015-02-13,88.0 +CCI,2015-02-17,87.5999984741211 +CCI,2015-02-18,88.19999694824219 +CCI,2015-02-19,87.79000091552734 +CCI,2015-02-20,88.70999908447266 +CCI,2015-02-23,87.9000015258789 +CCI,2015-02-24,86.80999755859375 +CCI,2015-02-25,86.58000183105469 +CCI,2015-02-26,86.08999633789062 +CCI,2015-02-27,86.30999755859375 +CCI,2015-03-02,86.38999938964844 +CCI,2015-03-03,86.30000305175781 +CCI,2015-03-04,85.81999969482422 +CCI,2015-03-05,86.26000213623047 +CCI,2015-03-06,85.04000091552734 +CCI,2015-03-09,85.5 +CCI,2015-03-10,84.56999969482422 +CCI,2015-03-11,84.91999816894531 +CCI,2015-03-12,85.94999694824219 +CCI,2015-03-13,84.91000366210938 +CCI,2015-03-16,85.80000305175781 +CCI,2015-03-17,85.5199966430664 +CCI,2015-03-18,86.44000244140625 +CCI,2015-03-19,85.8499984741211 +CCI,2015-03-20,86.80000305175781 +CCI,2015-03-23,86.25 +CCI,2015-03-24,85.83999633789062 +CCI,2015-03-25,84.63999938964844 +CCI,2015-03-26,84.61000061035156 +CCI,2015-03-27,84.80999755859375 +CCI,2015-03-30,84.38999938964844 +CCI,2015-03-31,82.54000091552734 +CCI,2015-04-01,83.72000122070312 +CCI,2015-04-02,84.1500015258789 +CCI,2015-04-06,84.94000244140625 +CCI,2015-04-07,85.66999816894531 +CCI,2015-04-08,85.37000274658203 +CCI,2015-04-09,85.13999938964844 +CCI,2015-04-10,84.69000244140625 +CCI,2015-04-13,85.0 +CCI,2015-04-14,85.38999938964844 +CCI,2015-04-15,85.8499984741211 +CCI,2015-04-16,86.0 +CCI,2015-04-17,85.83999633789062 +CCI,2015-04-20,86.43000030517578 +CCI,2015-04-21,85.79000091552734 +CCI,2015-04-22,86.0199966430664 +CCI,2015-04-23,86.63999938964844 +CCI,2015-04-24,85.9800033569336 +CCI,2015-04-27,85.0 +CCI,2015-04-28,85.69000244140625 +CCI,2015-04-29,84.58999633789062 +CCI,2015-04-30,83.52999877929688 +CCI,2015-05-01,83.16999816894531 +CCI,2015-05-04,83.12000274658203 +CCI,2015-05-05,81.62000274658203 +CCI,2015-05-06,82.05999755859375 +CCI,2015-05-07,82.61000061035156 +CCI,2015-05-08,83.66999816894531 +CCI,2015-05-11,82.69999694824219 +CCI,2015-05-12,82.94999694824219 +CCI,2015-05-13,82.33999633789062 +CCI,2015-05-14,82.77999877929688 +CCI,2015-05-15,83.80000305175781 +CCI,2015-05-18,83.58999633789062 +CCI,2015-05-19,83.9800033569336 +CCI,2015-05-20,82.88999938964844 +CCI,2015-05-21,82.08000183105469 +CCI,2015-05-22,82.05999755859375 +CCI,2015-05-26,81.91999816894531 +CCI,2015-05-27,81.94999694824219 +CCI,2015-05-28,82.2699966430664 +CCI,2015-05-29,81.55000305175781 +CCI,2015-06-01,82.26000213623047 +CCI,2015-06-02,82.3499984741211 +CCI,2015-06-03,81.97000122070312 +CCI,2015-06-04,83.66999816894531 +CCI,2015-06-05,82.77999877929688 +CCI,2015-06-08,82.58999633789062 +CCI,2015-06-09,81.9800033569336 +CCI,2015-06-10,82.26000213623047 +CCI,2015-06-11,82.93000030517578 +CCI,2015-06-12,82.69999694824219 +CCI,2015-06-15,82.63999938964844 +CCI,2015-06-16,82.93000030517578 +CCI,2015-06-17,82.5999984741211 +CCI,2015-06-18,83.5 +CCI,2015-06-19,82.79000091552734 +CCI,2015-06-22,82.66000366210938 +CCI,2015-06-23,82.81999969482422 +CCI,2015-06-24,82.20999908447266 +CCI,2015-06-25,81.91999816894531 +CCI,2015-06-26,81.54000091552734 +CCI,2015-06-29,80.45999908447266 +CCI,2015-06-30,80.30000305175781 +CCI,2015-07-01,81.06999969482422 +CCI,2015-07-02,81.11000061035156 +CCI,2015-07-06,80.76000213623047 +CCI,2015-07-07,81.6500015258789 +CCI,2015-07-08,80.5199966430664 +CCI,2015-07-09,80.44000244140625 +CCI,2015-07-10,81.33999633789062 +CCI,2015-07-13,80.88999938964844 +CCI,2015-07-14,81.52999877929688 +CCI,2015-07-15,81.23999786376953 +CCI,2015-07-16,81.69000244140625 +CCI,2015-07-17,81.08999633789062 +CCI,2015-07-20,81.98999786376953 +CCI,2015-07-21,80.79000091552734 +CCI,2015-07-22,80.61000061035156 +CCI,2015-07-23,83.26000213623047 +CCI,2015-07-24,82.43000030517578 +CCI,2015-07-27,82.55999755859375 +CCI,2015-07-28,82.26000213623047 +CCI,2015-07-29,82.12000274658203 +CCI,2015-07-30,81.47000122070312 +CCI,2015-07-31,81.91000366210938 +CCI,2015-08-03,81.87999725341797 +CCI,2015-08-04,82.0 +CCI,2015-08-05,82.25 +CCI,2015-08-06,82.04000091552734 +CCI,2015-08-07,82.33999633789062 +CCI,2015-08-10,83.55000305175781 +CCI,2015-08-11,84.18000030517578 +CCI,2015-08-12,84.94999694824219 +CCI,2015-08-13,84.8499984741211 +CCI,2015-08-14,86.06999969482422 +CCI,2015-08-17,86.33999633789062 +CCI,2015-08-18,85.33000183105469 +CCI,2015-08-19,85.43000030517578 +CCI,2015-08-20,84.38999938964844 +CCI,2015-08-21,82.66999816894531 +CCI,2015-08-24,79.93000030517578 +CCI,2015-08-25,79.52999877929688 +CCI,2015-08-26,81.63999938964844 +CCI,2015-08-27,84.0199966430664 +CCI,2015-08-28,83.75 +CCI,2015-08-31,83.38999938964844 +CCI,2015-09-01,81.45999908447266 +CCI,2015-09-02,82.2699966430664 +CCI,2015-09-03,82.31999969482422 +CCI,2015-09-04,81.04000091552734 +CCI,2015-09-08,82.37000274658203 +CCI,2015-09-09,80.80000305175781 +CCI,2015-09-10,79.29000091552734 +CCI,2015-09-11,78.62999725341797 +CCI,2015-09-14,78.70999908447266 +CCI,2015-09-15,78.37000274658203 +CCI,2015-09-16,78.3499984741211 +CCI,2015-09-17,77.98999786376953 +CCI,2015-09-18,77.41000366210938 +CCI,2015-09-21,77.6500015258789 +CCI,2015-09-22,76.58000183105469 +CCI,2015-09-23,76.83000183105469 +CCI,2015-09-24,76.77999877929688 +CCI,2015-09-25,78.75 +CCI,2015-09-28,77.56999969482422 +CCI,2015-09-29,77.52999877929688 +CCI,2015-09-30,78.87000274658203 +CCI,2015-10-01,79.58999633789062 +CCI,2015-10-02,79.94000244140625 +CCI,2015-10-05,81.41999816894531 +CCI,2015-10-06,80.75 +CCI,2015-10-07,81.25 +CCI,2015-10-08,81.63999938964844 +CCI,2015-10-09,81.19000244140625 +CCI,2015-10-12,81.5 +CCI,2015-10-13,81.13999938964844 +CCI,2015-10-14,80.4800033569336 +CCI,2015-10-15,81.31999969482422 +CCI,2015-10-16,81.66000366210938 +CCI,2015-10-19,82.55999755859375 +CCI,2015-10-20,83.16999816894531 +CCI,2015-10-21,83.12999725341797 +CCI,2015-10-22,86.79000091552734 +CCI,2015-10-23,85.31999969482422 +CCI,2015-10-26,86.37000274658203 +CCI,2015-10-27,85.77999877929688 +CCI,2015-10-28,85.98999786376953 +CCI,2015-10-29,85.66999816894531 +CCI,2015-10-30,85.45999908447266 +CCI,2015-11-02,87.75 +CCI,2015-11-03,87.63999938964844 +CCI,2015-11-04,87.33999633789062 +CCI,2015-11-05,86.54000091552734 +CCI,2015-11-06,84.72000122070312 +CCI,2015-11-09,83.94000244140625 +CCI,2015-11-10,84.33000183105469 +CCI,2015-11-11,84.62999725341797 +CCI,2015-11-12,84.1500015258789 +CCI,2015-11-13,83.66000366210938 +CCI,2015-11-16,84.58000183105469 +CCI,2015-11-17,84.8499984741211 +CCI,2015-11-18,85.87000274658203 +CCI,2015-11-19,86.1500015258789 +CCI,2015-11-20,87.05000305175781 +CCI,2015-11-23,87.4000015258789 +CCI,2015-11-24,86.7300033569336 +CCI,2015-11-25,86.3499984741211 +CCI,2015-11-27,86.06999969482422 +CCI,2015-11-30,85.91000366210938 +CCI,2015-12-01,87.27999877929688 +CCI,2015-12-02,85.83000183105469 +CCI,2015-12-03,84.76000213623047 +CCI,2015-12-04,85.11000061035156 +CCI,2015-12-07,86.44000244140625 +CCI,2015-12-08,85.97000122070312 +CCI,2015-12-09,85.4000015258789 +CCI,2015-12-10,85.41999816894531 +CCI,2015-12-11,84.81999969482422 +CCI,2015-12-14,85.19999694824219 +CCI,2015-12-15,85.80000305175781 +CCI,2015-12-16,85.97000122070312 +CCI,2015-12-17,85.66000366210938 +CCI,2015-12-18,84.81999969482422 +CCI,2015-12-21,85.93000030517578 +CCI,2015-12-22,87.04000091552734 +CCI,2015-12-23,87.30000305175781 +CCI,2015-12-24,86.94000244140625 +CCI,2015-12-28,87.08000183105469 +CCI,2015-12-29,88.0 +CCI,2015-12-30,87.0199966430664 +CCI,2015-12-31,86.44999694824219 +CCI,2016-01-04,85.38999938964844 +CCI,2016-01-05,87.13999938964844 +CCI,2016-01-06,86.41000366210938 +CCI,2016-01-07,84.26000213623047 +CCI,2016-01-08,83.08000183105469 +CCI,2016-01-11,83.69000244140625 +CCI,2016-01-12,84.05999755859375 +CCI,2016-01-13,82.77999877929688 +CCI,2016-01-14,83.95999908447266 +CCI,2016-01-15,79.12000274658203 +CCI,2016-01-19,79.5 +CCI,2016-01-20,78.22000122070312 +CCI,2016-01-21,79.12999725341797 +CCI,2016-01-22,81.62000274658203 +CCI,2016-01-25,81.19000244140625 +CCI,2016-01-26,83.61000061035156 +CCI,2016-01-27,83.19000244140625 +CCI,2016-01-28,84.80999755859375 +CCI,2016-01-29,86.19999694824219 +CCI,2016-02-01,86.81999969482422 +CCI,2016-02-02,86.20999908447266 +CCI,2016-02-03,86.7699966430664 +CCI,2016-02-04,86.22000122070312 +CCI,2016-02-05,84.05999755859375 +CCI,2016-02-08,81.69999694824219 +CCI,2016-02-09,82.19999694824219 +CCI,2016-02-10,81.83000183105469 +CCI,2016-02-11,81.51000213623047 +CCI,2016-02-12,83.12999725341797 +CCI,2016-02-16,84.0 +CCI,2016-02-17,84.68000030517578 +CCI,2016-02-18,86.0199966430664 +CCI,2016-02-19,85.45999908447266 +CCI,2016-02-22,86.76000213623047 +CCI,2016-02-23,86.3499984741211 +CCI,2016-02-24,86.30000305175781 +CCI,2016-02-25,86.73999786376953 +CCI,2016-02-26,85.79000091552734 +CCI,2016-02-29,86.5 +CCI,2016-03-01,87.73999786376953 +CCI,2016-03-02,88.41000366210938 +CCI,2016-03-03,87.88999938964844 +CCI,2016-03-04,87.25 +CCI,2016-03-07,86.2699966430664 +CCI,2016-03-08,85.4800033569336 +CCI,2016-03-09,85.22000122070312 +CCI,2016-03-10,85.0 +CCI,2016-03-11,85.77999877929688 +CCI,2016-03-14,85.0 +CCI,2016-03-15,85.30000305175781 +CCI,2016-03-16,85.01000213623047 +CCI,2016-03-17,85.9800033569336 +CCI,2016-03-18,86.41999816894531 +CCI,2016-03-21,85.91999816894531 +CCI,2016-03-22,86.0 +CCI,2016-03-23,85.66000366210938 +CCI,2016-03-24,85.58000183105469 +CCI,2016-03-28,85.69000244140625 +CCI,2016-03-29,86.44999694824219 +CCI,2016-03-30,86.93000030517578 +CCI,2016-03-31,86.5 +CCI,2016-04-01,87.11000061035156 +CCI,2016-04-04,87.0199966430664 +CCI,2016-04-05,86.1500015258789 +CCI,2016-04-06,86.98999786376953 +CCI,2016-04-07,86.7699966430664 +CCI,2016-04-08,88.05000305175781 +CCI,2016-04-11,87.51000213623047 +CCI,2016-04-12,87.68000030517578 +CCI,2016-04-13,87.9000015258789 +CCI,2016-04-14,87.16000366210938 +CCI,2016-04-15,87.27999877929688 +CCI,2016-04-18,87.58000183105469 +CCI,2016-04-19,88.08999633789062 +CCI,2016-04-20,87.5999984741211 +CCI,2016-04-21,85.88999938964844 +CCI,2016-04-22,87.75 +CCI,2016-04-25,87.18000030517578 +CCI,2016-04-26,87.55999755859375 +CCI,2016-04-27,87.73999786376953 +CCI,2016-04-28,87.13999938964844 +CCI,2016-04-29,86.87999725341797 +CCI,2016-05-02,87.52999877929688 +CCI,2016-05-03,86.29000091552734 +CCI,2016-05-04,87.91000366210938 +CCI,2016-05-05,87.94000244140625 +CCI,2016-05-06,88.33999633789062 +CCI,2016-05-09,89.47000122070312 +CCI,2016-05-10,90.58000183105469 +CCI,2016-05-11,90.12000274658203 +CCI,2016-05-12,90.45999908447266 +CCI,2016-05-13,89.8499984741211 +CCI,2016-05-16,90.3499984741211 +CCI,2016-05-17,90.12000274658203 +CCI,2016-05-18,90.48999786376953 +CCI,2016-05-19,89.52999877929688 +CCI,2016-05-20,89.91999816894531 +CCI,2016-05-23,90.36000061035156 +CCI,2016-05-24,91.29000091552734 +CCI,2016-05-25,91.08000183105469 +CCI,2016-05-26,90.80999755859375 +CCI,2016-05-27,90.80000305175781 +CCI,2016-05-31,90.80999755859375 +CCI,2016-06-01,90.80000305175781 +CCI,2016-06-02,91.80000305175781 +CCI,2016-06-03,92.76000213623047 +CCI,2016-06-06,93.04000091552734 +CCI,2016-06-07,94.0199966430664 +CCI,2016-06-08,93.98999786376953 +CCI,2016-06-09,94.41999816894531 +CCI,2016-06-10,94.12999725341797 +CCI,2016-06-13,94.5 +CCI,2016-06-14,93.66000366210938 +CCI,2016-06-15,93.95999908447266 +CCI,2016-06-16,94.6500015258789 +CCI,2016-06-17,94.41000366210938 +CCI,2016-06-20,94.41000366210938 +CCI,2016-06-21,95.37000274658203 +CCI,2016-06-22,95.23999786376953 +CCI,2016-06-23,96.08000183105469 +CCI,2016-06-24,96.44000244140625 +CCI,2016-06-27,97.18000030517578 +CCI,2016-06-28,99.0 +CCI,2016-06-29,100.33000183105469 +CCI,2016-06-30,101.43000030517578 +CCI,2016-07-01,101.18000030517578 +CCI,2016-07-05,102.55999755859375 +CCI,2016-07-06,101.91999816894531 +CCI,2016-07-07,101.51000213623047 +CCI,2016-07-08,102.19999694824219 +CCI,2016-07-11,100.54000091552734 +CCI,2016-07-12,100.1500015258789 +CCI,2016-07-13,99.80000305175781 +CCI,2016-07-14,99.47000122070312 +CCI,2016-07-15,100.11000061035156 +CCI,2016-07-18,99.38999938964844 +CCI,2016-07-19,99.66000366210938 +CCI,2016-07-20,98.48999786376953 +CCI,2016-07-21,98.2699966430664 +CCI,2016-07-22,98.87000274658203 +CCI,2016-07-25,97.31999969482422 +CCI,2016-07-26,96.73999786376953 +CCI,2016-07-27,96.06999969482422 +CCI,2016-07-28,96.56999969482422 +CCI,2016-07-29,97.02999877929688 +CCI,2016-08-01,97.73999786376953 +CCI,2016-08-02,96.86000061035156 +CCI,2016-08-03,96.11000061035156 +CCI,2016-08-04,96.87000274658203 +CCI,2016-08-05,96.22000122070312 +CCI,2016-08-08,95.9000015258789 +CCI,2016-08-09,95.81999969482422 +CCI,2016-08-10,96.16999816894531 +CCI,2016-08-11,96.2699966430664 +CCI,2016-08-12,96.5199966430664 +CCI,2016-08-15,96.20999908447266 +CCI,2016-08-16,94.80000305175781 +CCI,2016-08-17,94.58000183105469 +CCI,2016-08-18,94.30000305175781 +CCI,2016-08-19,93.37000274658203 +CCI,2016-08-22,93.70999908447266 +CCI,2016-08-23,93.70999908447266 +CCI,2016-08-24,94.7699966430664 +CCI,2016-08-25,94.48999786376953 +CCI,2016-08-26,93.26000213623047 +CCI,2016-08-29,93.7300033569336 +CCI,2016-08-30,94.19000244140625 +CCI,2016-08-31,94.7699966430664 +CCI,2016-09-01,94.75 +CCI,2016-09-02,96.05999755859375 +CCI,2016-09-06,98.02999877929688 +CCI,2016-09-07,98.8499984741211 +CCI,2016-09-08,97.66000366210938 +CCI,2016-09-09,93.30999755859375 +CCI,2016-09-12,93.93000030517578 +CCI,2016-09-13,91.87000274658203 +CCI,2016-09-14,91.38999938964844 +CCI,2016-09-15,91.45999908447266 +CCI,2016-09-16,90.37000274658203 +CCI,2016-09-19,91.80000305175781 +CCI,2016-09-20,91.56999969482422 +CCI,2016-09-21,93.44000244140625 +CCI,2016-09-22,94.83000183105469 +CCI,2016-09-23,95.18000030517578 +CCI,2016-09-26,95.61000061035156 +CCI,2016-09-27,94.9800033569336 +CCI,2016-09-28,94.37000274658203 +CCI,2016-09-29,94.01000213623047 +CCI,2016-09-30,94.20999908447266 +CCI,2016-10-03,93.41999816894531 +CCI,2016-10-04,90.86000061035156 +CCI,2016-10-05,89.05999755859375 +CCI,2016-10-06,88.83999633789062 +CCI,2016-10-07,88.30000305175781 +CCI,2016-10-10,88.69999694824219 +CCI,2016-10-11,89.0 +CCI,2016-10-12,91.44999694824219 +CCI,2016-10-13,91.81999969482422 +CCI,2016-10-14,92.02999877929688 +CCI,2016-10-17,91.98999786376953 +CCI,2016-10-18,91.81999969482422 +CCI,2016-10-19,91.70999908447266 +CCI,2016-10-20,91.54000091552734 +CCI,2016-10-21,94.91999816894531 +CCI,2016-10-24,95.13999938964844 +CCI,2016-10-25,93.94000244140625 +CCI,2016-10-26,92.52999877929688 +CCI,2016-10-27,90.77999877929688 +CCI,2016-10-28,91.22000122070312 +CCI,2016-10-31,90.98999786376953 +CCI,2016-11-01,89.94000244140625 +CCI,2016-11-02,87.9000015258789 +CCI,2016-11-03,87.66999816894531 +CCI,2016-11-04,87.80999755859375 +CCI,2016-11-07,89.04000091552734 +CCI,2016-11-08,89.80000305175781 +CCI,2016-11-09,85.7300033569336 +CCI,2016-11-10,82.9000015258789 +CCI,2016-11-11,82.25 +CCI,2016-11-14,81.98999786376953 +CCI,2016-11-15,82.79000091552734 +CCI,2016-11-16,85.08999633789062 +CCI,2016-11-17,85.11000061035156 +CCI,2016-11-18,85.0 +CCI,2016-11-21,84.55000305175781 +CCI,2016-11-22,85.41999816894531 +CCI,2016-11-23,84.16000366210938 +CCI,2016-11-25,84.7699966430664 +CCI,2016-11-28,84.3499984741211 +CCI,2016-11-29,85.2300033569336 +CCI,2016-11-30,83.45999908447266 +CCI,2016-12-01,81.52999877929688 +CCI,2016-12-02,81.87999725341797 +CCI,2016-12-05,83.26000213623047 +CCI,2016-12-06,83.44000244140625 +CCI,2016-12-07,84.73999786376953 +CCI,2016-12-08,85.0 +CCI,2016-12-09,85.56999969482422 +CCI,2016-12-12,86.8499984741211 +CCI,2016-12-13,87.95999908447266 +CCI,2016-12-14,86.20999908447266 +CCI,2016-12-15,85.88999938964844 +CCI,2016-12-16,85.69999694824219 +CCI,2016-12-19,87.26000213623047 +CCI,2016-12-20,87.56999969482422 +CCI,2016-12-21,87.12999725341797 +CCI,2016-12-22,87.12999725341797 +CCI,2016-12-23,87.23999786376953 +CCI,2016-12-27,87.52999877929688 +CCI,2016-12-28,86.7699966430664 +CCI,2016-12-29,87.01000213623047 +CCI,2016-12-30,86.7699966430664 +CCI,2017-01-03,86.80000305175781 +CCI,2017-01-04,87.31999969482422 +CCI,2017-01-05,87.23999786376953 +CCI,2017-01-06,85.5 +CCI,2017-01-09,85.7300033569336 +CCI,2017-01-10,84.36000061035156 +CCI,2017-01-11,85.19999694824219 +CCI,2017-01-12,85.18000030517578 +CCI,2017-01-13,85.68000030517578 +CCI,2017-01-17,87.36000061035156 +CCI,2017-01-18,87.19999694824219 +CCI,2017-01-19,85.80000305175781 +CCI,2017-01-20,86.81999969482422 +CCI,2017-01-23,87.05999755859375 +CCI,2017-01-24,87.66000366210938 +CCI,2017-01-25,87.18000030517578 +CCI,2017-01-26,88.01000213623047 +CCI,2017-01-27,86.8499984741211 +CCI,2017-01-30,86.76000213623047 +CCI,2017-01-31,87.83000183105469 +CCI,2017-02-01,86.6500015258789 +CCI,2017-02-02,87.7699966430664 +CCI,2017-02-03,88.73999786376953 +CCI,2017-02-06,87.04000091552734 +CCI,2017-02-07,87.41999816894531 +CCI,2017-02-08,87.66000366210938 +CCI,2017-02-09,87.77999877929688 +CCI,2017-02-10,87.55999755859375 +CCI,2017-02-13,90.22000122070312 +CCI,2017-02-14,90.25 +CCI,2017-02-15,90.04000091552734 +CCI,2017-02-16,90.5 +CCI,2017-02-17,89.2300033569336 +CCI,2017-02-21,90.0 +CCI,2017-02-22,90.58000183105469 +CCI,2017-02-23,91.26000213623047 +CCI,2017-02-24,92.58999633789062 +CCI,2017-02-27,92.56999969482422 +CCI,2017-02-28,93.52999877929688 +CCI,2017-03-01,93.01000213623047 +CCI,2017-03-02,92.69000244140625 +CCI,2017-03-03,91.75 +CCI,2017-03-06,91.95999908447266 +CCI,2017-03-07,91.5 +CCI,2017-03-08,90.61000061035156 +CCI,2017-03-09,90.51000213623047 +CCI,2017-03-10,90.27999877929688 +CCI,2017-03-13,90.5999984741211 +CCI,2017-03-14,89.6500015258789 +CCI,2017-03-15,89.91999816894531 +CCI,2017-03-16,89.62000274658203 +CCI,2017-03-17,89.80000305175781 +CCI,2017-03-20,90.88999938964844 +CCI,2017-03-21,90.69999694824219 +CCI,2017-03-22,91.72000122070312 +CCI,2017-03-23,93.0 +CCI,2017-03-24,93.68000030517578 +CCI,2017-03-27,93.95999908447266 +CCI,2017-03-28,94.58000183105469 +CCI,2017-03-29,94.54000091552734 +CCI,2017-03-30,94.62000274658203 +CCI,2017-03-31,94.44999694824219 +CCI,2017-04-03,94.2300033569336 +CCI,2017-04-04,93.83000183105469 +CCI,2017-04-05,93.69000244140625 +CCI,2017-04-06,94.37999725341797 +CCI,2017-04-07,94.5 +CCI,2017-04-10,94.9800033569336 +CCI,2017-04-11,95.81999969482422 +CCI,2017-04-12,96.44999694824219 +CCI,2017-04-13,96.0 +CCI,2017-04-17,96.30000305175781 +CCI,2017-04-18,96.79000091552734 +CCI,2017-04-19,96.5199966430664 +CCI,2017-04-20,96.04000091552734 +CCI,2017-04-21,95.52999877929688 +CCI,2017-04-24,94.70999908447266 +CCI,2017-04-25,94.2699966430664 +CCI,2017-04-26,94.5 +CCI,2017-04-27,95.0199966430664 +CCI,2017-04-28,94.5999984741211 +CCI,2017-05-01,94.69000244140625 +CCI,2017-05-02,94.3499984741211 +CCI,2017-05-03,94.06999969482422 +CCI,2017-05-04,94.77999877929688 +CCI,2017-05-05,95.91999816894531 +CCI,2017-05-08,95.36000061035156 +CCI,2017-05-09,94.94999694824219 +CCI,2017-05-10,94.70999908447266 +CCI,2017-05-11,94.41999816894531 +CCI,2017-05-12,94.05999755859375 +CCI,2017-05-15,95.7300033569336 +CCI,2017-05-16,95.93000030517578 +CCI,2017-05-17,98.12000274658203 +CCI,2017-05-18,98.6500015258789 +CCI,2017-05-19,99.44000244140625 +CCI,2017-05-22,99.91000366210938 +CCI,2017-05-23,100.77999877929688 +CCI,2017-05-24,101.16999816894531 +CCI,2017-05-25,102.77999877929688 +CCI,2017-05-26,102.80999755859375 +CCI,2017-05-30,103.5199966430664 +CCI,2017-05-31,101.6500015258789 +CCI,2017-06-01,103.44999694824219 +CCI,2017-06-02,104.58999633789062 +CCI,2017-06-05,103.45999908447266 +CCI,2017-06-06,103.16000366210938 +CCI,2017-06-07,103.20999908447266 +CCI,2017-06-08,101.18000030517578 +CCI,2017-06-09,102.05999755859375 +CCI,2017-06-12,102.20999908447266 +CCI,2017-06-13,102.12999725341797 +CCI,2017-06-14,101.91000366210938 +CCI,2017-06-15,101.30000305175781 +CCI,2017-06-16,101.18000030517578 +CCI,2017-06-19,101.08999633789062 +CCI,2017-06-20,100.62000274658203 +CCI,2017-06-21,99.5 +CCI,2017-06-22,99.73999786376953 +CCI,2017-06-23,99.83999633789062 +CCI,2017-06-26,99.75 +CCI,2017-06-27,101.91000366210938 +CCI,2017-06-28,101.18000030517578 +CCI,2017-06-29,100.02999877929688 +CCI,2017-06-30,100.18000030517578 +CCI,2017-07-03,99.30999755859375 +CCI,2017-07-05,99.01000213623047 +CCI,2017-07-06,98.37000274658203 +CCI,2017-07-07,99.47000122070312 +CCI,2017-07-10,99.16999816894531 +CCI,2017-07-11,98.29000091552734 +CCI,2017-07-12,100.05000305175781 +CCI,2017-07-13,100.30999755859375 +CCI,2017-07-14,101.0999984741211 +CCI,2017-07-17,96.80999755859375 +CCI,2017-07-18,96.63999938964844 +CCI,2017-07-19,98.66000366210938 +CCI,2017-07-20,97.2699966430664 +CCI,2017-07-21,99.16999816894531 +CCI,2017-07-24,99.13999938964844 +CCI,2017-07-25,99.5 +CCI,2017-07-26,99.55999755859375 +CCI,2017-07-27,100.19000244140625 +CCI,2017-07-28,100.58000183105469 +CCI,2017-07-31,100.58000183105469 +CCI,2017-08-01,100.88999938964844 +CCI,2017-08-02,101.80999755859375 +CCI,2017-08-03,100.91999816894531 +CCI,2017-08-04,102.0199966430664 +CCI,2017-08-07,101.1500015258789 +CCI,2017-08-08,100.02999877929688 +CCI,2017-08-09,100.7699966430664 +CCI,2017-08-10,100.70999908447266 +CCI,2017-08-11,100.8499984741211 +CCI,2017-08-14,102.37000274658203 +CCI,2017-08-15,103.05999755859375 +CCI,2017-08-16,103.79000091552734 +CCI,2017-08-17,104.13999938964844 +CCI,2017-08-18,104.12000274658203 +CCI,2017-08-21,104.83000183105469 +CCI,2017-08-22,105.73999786376953 +CCI,2017-08-23,106.0999984741211 +CCI,2017-08-24,106.73999786376953 +CCI,2017-08-25,106.98999786376953 +CCI,2017-08-28,107.05000305175781 +CCI,2017-08-29,107.0199966430664 +CCI,2017-08-30,107.2699966430664 +CCI,2017-08-31,108.44000244140625 +CCI,2017-09-01,107.01000213623047 +CCI,2017-09-05,107.02999877929688 +CCI,2017-09-06,106.01000213623047 +CCI,2017-09-07,106.98999786376953 +CCI,2017-09-08,106.48999786376953 +CCI,2017-09-11,106.93000030517578 +CCI,2017-09-12,106.20999908447266 +CCI,2017-09-13,104.94999694824219 +CCI,2017-09-14,104.80999755859375 +CCI,2017-09-15,105.4800033569336 +CCI,2017-09-18,104.48999786376953 +CCI,2017-09-19,102.16000366210938 +CCI,2017-09-20,101.83999633789062 +CCI,2017-09-21,101.5999984741211 +CCI,2017-09-22,100.5999984741211 +CCI,2017-09-25,100.12999725341797 +CCI,2017-09-26,99.56999969482422 +CCI,2017-09-27,99.98999786376953 +CCI,2017-09-28,100.54000091552734 +CCI,2017-09-29,99.9800033569336 +CCI,2017-10-02,99.69000244140625 +CCI,2017-10-03,99.6500015258789 +CCI,2017-10-04,101.88999938964844 +CCI,2017-10-05,101.56999969482422 +CCI,2017-10-06,101.5199966430664 +CCI,2017-10-09,102.12000274658203 +CCI,2017-10-10,101.58999633789062 +CCI,2017-10-11,102.20999908447266 +CCI,2017-10-12,103.0999984741211 +CCI,2017-10-13,102.5 +CCI,2017-10-16,101.8499984741211 +CCI,2017-10-17,101.37999725341797 +CCI,2017-10-18,100.95999908447266 +CCI,2017-10-19,103.22000122070312 +CCI,2017-10-20,104.98999786376953 +CCI,2017-10-23,103.94999694824219 +CCI,2017-10-24,104.05999755859375 +CCI,2017-10-25,104.12000274658203 +CCI,2017-10-26,103.18000030517578 +CCI,2017-10-27,103.19000244140625 +CCI,2017-10-30,106.11000061035156 +CCI,2017-10-31,107.08000183105469 +CCI,2017-11-01,105.13999938964844 +CCI,2017-11-02,106.37000274658203 +CCI,2017-11-03,106.51000213623047 +CCI,2017-11-06,111.80999755859375 +CCI,2017-11-07,111.76000213623047 +CCI,2017-11-08,114.02999877929688 +CCI,2017-11-09,113.5 +CCI,2017-11-10,113.27999877929688 +CCI,2017-11-13,112.9000015258789 +CCI,2017-11-14,113.16000366210938 +CCI,2017-11-15,112.55000305175781 +CCI,2017-11-16,111.12000274658203 +CCI,2017-11-17,110.0199966430664 +CCI,2017-11-20,110.4800033569336 +CCI,2017-11-21,112.11000061035156 +CCI,2017-11-22,111.83999633789062 +CCI,2017-11-24,112.72000122070312 +CCI,2017-11-27,113.29000091552734 +CCI,2017-11-28,113.5199966430664 +CCI,2017-11-29,112.86000061035156 +CCI,2017-11-30,113.0 +CCI,2017-12-01,112.55000305175781 +CCI,2017-12-04,109.62999725341797 +CCI,2017-12-05,108.80999755859375 +CCI,2017-12-06,109.18000030517578 +CCI,2017-12-07,109.70999908447266 +CCI,2017-12-08,109.5 +CCI,2017-12-11,110.91000366210938 +CCI,2017-12-12,110.88999938964844 +CCI,2017-12-13,111.37000274658203 +CCI,2017-12-14,110.61000061035156 +CCI,2017-12-15,110.6500015258789 +CCI,2017-12-18,109.62999725341797 +CCI,2017-12-19,108.55000305175781 +CCI,2017-12-20,107.88999938964844 +CCI,2017-12-21,108.18000030517578 +CCI,2017-12-22,108.55000305175781 +CCI,2017-12-26,108.97000122070312 +CCI,2017-12-27,109.43000030517578 +CCI,2017-12-28,109.81999969482422 +CCI,2017-12-29,111.01000213623047 +CCI,2018-01-02,108.93000030517578 +CCI,2018-01-03,108.47000122070312 +CCI,2018-01-04,107.20999908447266 +CCI,2018-01-05,108.02999877929688 +CCI,2018-01-08,108.3499984741211 +CCI,2018-01-09,107.68000030517578 +CCI,2018-01-10,104.91999816894531 +CCI,2018-01-11,103.69000244140625 +CCI,2018-01-12,103.56999969482422 +CCI,2018-01-16,105.31999969482422 +CCI,2018-01-17,106.02999877929688 +CCI,2018-01-18,106.11000061035156 +CCI,2018-01-19,107.3499984741211 +CCI,2018-01-22,108.30000305175781 +CCI,2018-01-23,110.33000183105469 +CCI,2018-01-24,109.58999633789062 +CCI,2018-01-25,108.61000061035156 +CCI,2018-01-26,110.62999725341797 +CCI,2018-01-29,109.83000183105469 +CCI,2018-01-30,110.02999877929688 +CCI,2018-01-31,112.7699966430664 +CCI,2018-02-01,113.06999969482422 +CCI,2018-02-02,112.0999984741211 +CCI,2018-02-05,110.51000213623047 +CCI,2018-02-06,108.55000305175781 +CCI,2018-02-07,108.75 +CCI,2018-02-08,103.80999755859375 +CCI,2018-02-09,103.86000061035156 +CCI,2018-02-12,105.11000061035156 +CCI,2018-02-13,106.36000061035156 +CCI,2018-02-14,105.36000061035156 +CCI,2018-02-15,107.63999938964844 +CCI,2018-02-16,109.12000274658203 +CCI,2018-02-20,108.56999969482422 +CCI,2018-02-21,106.79000091552734 +CCI,2018-02-22,108.45999908447266 +CCI,2018-02-23,110.44000244140625 +CCI,2018-02-26,111.54000091552734 +CCI,2018-02-27,110.36000061035156 +CCI,2018-02-28,110.05999755859375 +CCI,2018-03-01,106.06999969482422 +CCI,2018-03-02,104.55999755859375 +CCI,2018-03-05,107.72000122070312 +CCI,2018-03-06,107.7300033569336 +CCI,2018-03-07,107.5999984741211 +CCI,2018-03-08,110.23999786376953 +CCI,2018-03-09,110.98999786376953 +CCI,2018-03-12,111.38999938964844 +CCI,2018-03-13,111.66000366210938 +CCI,2018-03-14,112.08000183105469 +CCI,2018-03-15,109.61000061035156 +CCI,2018-03-16,109.08000183105469 +CCI,2018-03-19,108.19000244140625 +CCI,2018-03-20,108.87000274658203 +CCI,2018-03-21,107.58999633789062 +CCI,2018-03-22,108.94999694824219 +CCI,2018-03-23,109.66000366210938 +CCI,2018-03-26,111.33000183105469 +CCI,2018-03-27,110.66999816894531 +CCI,2018-03-28,110.87999725341797 +CCI,2018-03-29,109.61000061035156 +CCI,2018-04-02,108.80000305175781 +CCI,2018-04-03,107.38999938964844 +CCI,2018-04-04,108.91000366210938 +CCI,2018-04-05,109.80000305175781 +CCI,2018-04-06,108.01000213623047 +CCI,2018-04-09,108.86000061035156 +CCI,2018-04-10,103.63999938964844 +CCI,2018-04-11,104.86000061035156 +CCI,2018-04-12,103.86000061035156 +CCI,2018-04-13,103.76000213623047 +CCI,2018-04-16,104.33000183105469 +CCI,2018-04-17,106.13999938964844 +CCI,2018-04-18,106.58999633789062 +CCI,2018-04-19,102.63999938964844 +CCI,2018-04-20,102.62000274658203 +CCI,2018-04-23,104.94999694824219 +CCI,2018-04-24,105.3499984741211 +CCI,2018-04-25,105.19999694824219 +CCI,2018-04-26,105.0999984741211 +CCI,2018-04-27,101.30999755859375 +CCI,2018-04-30,100.87000274658203 +CCI,2018-05-01,100.86000061035156 +CCI,2018-05-02,100.81999969482422 +CCI,2018-05-03,101.56999969482422 +CCI,2018-05-04,103.30999755859375 +CCI,2018-05-07,102.55999755859375 +CCI,2018-05-08,102.73999786376953 +CCI,2018-05-09,103.79000091552734 +CCI,2018-05-10,104.91999816894531 +CCI,2018-05-11,103.61000061035156 +CCI,2018-05-14,103.29000091552734 +CCI,2018-05-15,103.27999877929688 +CCI,2018-05-16,102.98999786376953 +CCI,2018-05-17,101.91000366210938 +CCI,2018-05-18,102.2300033569336 +CCI,2018-05-21,102.0999984741211 +CCI,2018-05-22,101.72000122070312 +CCI,2018-05-23,102.16000366210938 +CCI,2018-05-24,101.8499984741211 +CCI,2018-05-25,102.73999786376953 +CCI,2018-05-29,103.45999908447266 +CCI,2018-05-30,104.0199966430664 +CCI,2018-05-31,104.1500015258789 +CCI,2018-06-01,103.80000305175781 +CCI,2018-06-04,104.33999633789062 +CCI,2018-06-05,103.1500015258789 +CCI,2018-06-06,102.88999938964844 +CCI,2018-06-07,102.4800033569336 +CCI,2018-06-08,103.04000091552734 +CCI,2018-06-11,103.33000183105469 +CCI,2018-06-12,104.68000030517578 +CCI,2018-06-13,101.06999969482422 +CCI,2018-06-14,101.16999816894531 +CCI,2018-06-15,101.08999633789062 +CCI,2018-06-18,100.95999908447266 +CCI,2018-06-19,101.93000030517578 +CCI,2018-06-20,102.58999633789062 +CCI,2018-06-21,102.91000366210938 +CCI,2018-06-22,103.5999984741211 +CCI,2018-06-25,104.27999877929688 +CCI,2018-06-26,106.36000061035156 +CCI,2018-06-27,106.33000183105469 +CCI,2018-06-28,107.5999984741211 +CCI,2018-06-29,107.81999969482422 +CCI,2018-07-02,108.18000030517578 +CCI,2018-07-03,109.01000213623047 +CCI,2018-07-05,111.0 +CCI,2018-07-06,111.2699966430664 +CCI,2018-07-09,109.61000061035156 +CCI,2018-07-10,110.5999984741211 +CCI,2018-07-11,110.86000061035156 +CCI,2018-07-12,110.75 +CCI,2018-07-13,111.05999755859375 +CCI,2018-07-16,110.56999969482422 +CCI,2018-07-17,110.87000274658203 +CCI,2018-07-18,110.44000244140625 +CCI,2018-07-19,111.02999877929688 +CCI,2018-07-20,110.33000183105469 +CCI,2018-07-23,108.75 +CCI,2018-07-24,107.98999786376953 +CCI,2018-07-25,108.91999816894531 +CCI,2018-07-26,109.55000305175781 +CCI,2018-07-27,109.05999755859375 +CCI,2018-07-30,109.61000061035156 +CCI,2018-07-31,110.83000183105469 +CCI,2018-08-01,111.54000091552734 +CCI,2018-08-02,111.25 +CCI,2018-08-03,112.48999786376953 +CCI,2018-08-06,111.0 +CCI,2018-08-07,111.25 +CCI,2018-08-08,109.95999908447266 +CCI,2018-08-09,111.41999816894531 +CCI,2018-08-10,110.33999633789062 +CCI,2018-08-13,110.62000274658203 +CCI,2018-08-14,111.25 +CCI,2018-08-15,112.25 +CCI,2018-08-16,112.69000244140625 +CCI,2018-08-17,113.86000061035156 +CCI,2018-08-20,114.26000213623047 +CCI,2018-08-21,112.8499984741211 +CCI,2018-08-22,111.66000366210938 +CCI,2018-08-23,111.58000183105469 +CCI,2018-08-24,112.43000030517578 +CCI,2018-08-27,111.62999725341797 +CCI,2018-08-28,113.56999969482422 +CCI,2018-08-29,113.97000122070312 +CCI,2018-08-30,113.76000213623047 +CCI,2018-08-31,114.02999877929688 +CCI,2018-09-04,113.63999938964844 +CCI,2018-09-05,113.9000015258789 +CCI,2018-09-06,114.33000183105469 +CCI,2018-09-07,113.0199966430664 +CCI,2018-09-10,112.62999725341797 +CCI,2018-09-11,112.11000061035156 +CCI,2018-09-12,112.22000122070312 +CCI,2018-09-13,112.5 +CCI,2018-09-14,111.55000305175781 +CCI,2018-09-17,112.69999694824219 +CCI,2018-09-18,112.16999816894531 +CCI,2018-09-19,111.81999969482422 +CCI,2018-09-20,112.4000015258789 +CCI,2018-09-21,111.70999908447266 +CCI,2018-09-24,110.2300033569336 +CCI,2018-09-25,109.69000244140625 +CCI,2018-09-26,108.52999877929688 +CCI,2018-09-27,108.91999816894531 +CCI,2018-09-28,111.33000183105469 +CCI,2018-10-01,110.41000366210938 +CCI,2018-10-02,109.08000183105469 +CCI,2018-10-03,108.83999633789062 +CCI,2018-10-04,108.31999969482422 +CCI,2018-10-05,108.73999786376953 +CCI,2018-10-08,110.2699966430664 +CCI,2018-10-09,111.06999969482422 +CCI,2018-10-10,108.70999908447266 +CCI,2018-10-11,105.27999877929688 +CCI,2018-10-12,104.94999694824219 +CCI,2018-10-15,105.51000213623047 +CCI,2018-10-16,106.9000015258789 +CCI,2018-10-17,106.79000091552734 +CCI,2018-10-18,106.62000274658203 +CCI,2018-10-19,106.93000030517578 +CCI,2018-10-22,105.77999877929688 +CCI,2018-10-23,106.16000366210938 +CCI,2018-10-24,106.77999877929688 +CCI,2018-10-25,107.3499984741211 +CCI,2018-10-26,103.54000091552734 +CCI,2018-10-29,106.05000305175781 +CCI,2018-10-30,109.5199966430664 +CCI,2018-10-31,108.73999786376953 +CCI,2018-11-01,109.31999969482422 +CCI,2018-11-02,109.33999633789062 +CCI,2018-11-05,111.02999877929688 +CCI,2018-11-06,111.20999908447266 +CCI,2018-11-07,111.7300033569336 +CCI,2018-11-08,111.47000122070312 +CCI,2018-11-09,110.87000274658203 +CCI,2018-11-12,109.7300033569336 +CCI,2018-11-13,110.68000030517578 +CCI,2018-11-14,110.30000305175781 +CCI,2018-11-15,110.58999633789062 +CCI,2018-11-16,112.12000274658203 +CCI,2018-11-19,112.2699966430664 +CCI,2018-11-20,109.62999725341797 +CCI,2018-11-21,109.47000122070312 +CCI,2018-11-23,107.95999908447266 +CCI,2018-11-26,108.38999938964844 +CCI,2018-11-27,110.4800033569336 +CCI,2018-11-28,112.12000274658203 +CCI,2018-11-29,113.0 +CCI,2018-11-30,114.9000015258789 +CCI,2018-12-03,113.69999694824219 +CCI,2018-12-04,115.0 +CCI,2018-12-06,117.47000122070312 +CCI,2018-12-07,115.76000213623047 +CCI,2018-12-10,116.0999984741211 +CCI,2018-12-11,116.13999938964844 +CCI,2018-12-12,115.4800033569336 +CCI,2018-12-13,115.05000305175781 +CCI,2018-12-14,114.55000305175781 +CCI,2018-12-17,110.91000366210938 +CCI,2018-12-18,110.62000274658203 +CCI,2018-12-19,110.26000213623047 +CCI,2018-12-20,110.0 +CCI,2018-12-21,106.19999694824219 +CCI,2018-12-24,103.87000274658203 +CCI,2018-12-26,107.62999725341797 +CCI,2018-12-27,107.87999725341797 +CCI,2018-12-28,108.12000274658203 +CCI,2018-12-31,108.62999725341797 +CCI,2019-01-02,105.94999694824219 +CCI,2019-01-03,106.4800033569336 +CCI,2019-01-04,108.06999969482422 +CCI,2019-01-07,108.5999984741211 +CCI,2019-01-08,107.54000091552734 +CCI,2019-01-09,105.66999816894531 +CCI,2019-01-10,106.8499984741211 +CCI,2019-01-11,107.37999725341797 +CCI,2019-01-14,106.41999816894531 +CCI,2019-01-15,107.4000015258789 +CCI,2019-01-16,107.33000183105469 +CCI,2019-01-17,107.62000274658203 +CCI,2019-01-18,107.61000061035156 +CCI,2019-01-22,109.19000244140625 +CCI,2019-01-23,110.2699966430664 +CCI,2019-01-24,111.91000366210938 +CCI,2019-01-25,113.69999694824219 +CCI,2019-01-28,114.37999725341797 +CCI,2019-01-29,115.05000305175781 +CCI,2019-01-30,115.47000122070312 +CCI,2019-01-31,117.05999755859375 +CCI,2019-02-01,116.9800033569336 +CCI,2019-02-04,117.63999938964844 +CCI,2019-02-05,119.22000122070312 +CCI,2019-02-06,117.36000061035156 +CCI,2019-02-07,118.27999877929688 +CCI,2019-02-08,118.37000274658203 +CCI,2019-02-11,118.44000244140625 +CCI,2019-02-12,117.37999725341797 +CCI,2019-02-13,118.44000244140625 +CCI,2019-02-14,118.75 +CCI,2019-02-15,120.12999725341797 +CCI,2019-02-19,120.1500015258789 +CCI,2019-02-20,119.58000183105469 +CCI,2019-02-21,119.36000061035156 +CCI,2019-02-22,119.87000274658203 +CCI,2019-02-25,118.16999816894531 +CCI,2019-02-26,118.16999816894531 +CCI,2019-02-27,118.31999969482422 +CCI,2019-02-28,118.75 +CCI,2019-03-01,119.2300033569336 +CCI,2019-03-04,119.51000213623047 +CCI,2019-03-05,119.58000183105469 +CCI,2019-03-06,120.68000030517578 +CCI,2019-03-07,120.73999786376953 +CCI,2019-03-08,120.95999908447266 +CCI,2019-03-11,123.54000091552734 +CCI,2019-03-12,123.8499984741211 +CCI,2019-03-13,125.01000213623047 +CCI,2019-03-14,124.01000213623047 +CCI,2019-03-15,125.02999877929688 +CCI,2019-03-18,124.66000366210938 +CCI,2019-03-19,124.56999969482422 +CCI,2019-03-20,125.76000213623047 +CCI,2019-03-21,126.4000015258789 +CCI,2019-03-22,125.5 +CCI,2019-03-25,125.27999877929688 +CCI,2019-03-26,125.54000091552734 +CCI,2019-03-27,126.37999725341797 +CCI,2019-03-28,127.2300033569336 +CCI,2019-03-29,128.0 +CCI,2019-04-01,126.66999816894531 +CCI,2019-04-02,128.3699951171875 +CCI,2019-04-03,128.3800048828125 +CCI,2019-04-04,128.2100067138672 +CCI,2019-04-05,129.10000610351562 +CCI,2019-04-08,128.50999450683594 +CCI,2019-04-09,129.8300018310547 +CCI,2019-04-10,130.25 +CCI,2019-04-11,128.72999572753906 +CCI,2019-04-12,128.8699951171875 +CCI,2019-04-15,127.4000015258789 +CCI,2019-04-16,124.61000061035156 +CCI,2019-04-17,124.16999816894531 +CCI,2019-04-18,122.62000274658203 +CCI,2019-04-22,122.58000183105469 +CCI,2019-04-23,123.43000030517578 +CCI,2019-04-24,123.12000274658203 +CCI,2019-04-25,122.66000366210938 +CCI,2019-04-26,124.01000213623047 +CCI,2019-04-29,123.5999984741211 +CCI,2019-04-30,125.77999877929688 +CCI,2019-05-01,124.44999694824219 +CCI,2019-05-02,124.02999877929688 +CCI,2019-05-03,124.79000091552734 +CCI,2019-05-06,124.7699966430664 +CCI,2019-05-07,123.2300033569336 +CCI,2019-05-08,123.70999908447266 +CCI,2019-05-09,124.02999877929688 +CCI,2019-05-10,125.68000030517578 +CCI,2019-05-13,126.30000305175781 +CCI,2019-05-14,126.88999938964844 +CCI,2019-05-15,127.23999786376953 +CCI,2019-05-16,127.52999877929688 +CCI,2019-05-17,127.25 +CCI,2019-05-20,123.48999786376953 +CCI,2019-05-21,125.05000305175781 +CCI,2019-05-22,126.62999725341797 +CCI,2019-05-23,127.69000244140625 +CCI,2019-05-24,127.83000183105469 +CCI,2019-05-28,126.12000274658203 +CCI,2019-05-29,125.51000213623047 +CCI,2019-05-30,127.69000244140625 +CCI,2019-05-31,130.00999450683594 +CCI,2019-06-03,131.8300018310547 +CCI,2019-06-04,131.86000061035156 +CCI,2019-06-05,134.57000732421875 +CCI,2019-06-06,135.0500030517578 +CCI,2019-06-07,135.22000122070312 +CCI,2019-06-10,134.7100067138672 +CCI,2019-06-11,135.89999389648438 +CCI,2019-06-12,135.08999633789062 +CCI,2019-06-13,132.5500030517578 +CCI,2019-06-14,133.30999755859375 +CCI,2019-06-17,135.99000549316406 +CCI,2019-06-18,136.0399932861328 +CCI,2019-06-19,136.6199951171875 +CCI,2019-06-20,136.9199981689453 +CCI,2019-06-21,135.77999877929688 +CCI,2019-06-24,135.14999389648438 +CCI,2019-06-25,133.25 +CCI,2019-06-26,130.4600067138672 +CCI,2019-06-27,130.47000122070312 +CCI,2019-06-28,130.35000610351562 +CCI,2019-07-01,130.1199951171875 +CCI,2019-07-02,133.25 +CCI,2019-07-03,134.52000427246094 +CCI,2019-07-05,134.22999572753906 +CCI,2019-07-08,135.08999633789062 +CCI,2019-07-09,135.32000732421875 +CCI,2019-07-10,136.0800018310547 +CCI,2019-07-11,134.2100067138672 +CCI,2019-07-12,132.52000427246094 +CCI,2019-07-15,133.19000244140625 +CCI,2019-07-16,132.72000122070312 +CCI,2019-07-17,131.6199951171875 +CCI,2019-07-18,126.87000274658203 +CCI,2019-07-19,125.4800033569336 +CCI,2019-07-22,126.41999816894531 +CCI,2019-07-23,127.69999694824219 +CCI,2019-07-24,129.2100067138672 +CCI,2019-07-25,129.47000122070312 +CCI,2019-07-26,130.5800018310547 +CCI,2019-07-29,130.16000366210938 +CCI,2019-07-30,132.67999267578125 +CCI,2019-07-31,133.25999450683594 +CCI,2019-08-01,133.83999633789062 +CCI,2019-08-02,135.22999572753906 +CCI,2019-08-05,133.1300048828125 +CCI,2019-08-06,136.3000030517578 +CCI,2019-08-07,138.25 +CCI,2019-08-08,140.94000244140625 +CCI,2019-08-09,141.24000549316406 +CCI,2019-08-12,141.5 +CCI,2019-08-13,141.9499969482422 +CCI,2019-08-14,138.94000244140625 +CCI,2019-08-15,142.41000366210938 +CCI,2019-08-16,142.9199981689453 +CCI,2019-08-19,144.86000061035156 +CCI,2019-08-20,144.50999450683594 +CCI,2019-08-21,145.1699981689453 +CCI,2019-08-22,146.11000061035156 +CCI,2019-08-23,146.33999633789062 +CCI,2019-08-26,147.58999633789062 +CCI,2019-08-27,146.07000732421875 +CCI,2019-08-28,146.4499969482422 +CCI,2019-08-29,145.9499969482422 +CCI,2019-08-30,145.1699981689453 +CCI,2019-09-03,147.5800018310547 +CCI,2019-09-04,149.07000732421875 +CCI,2019-09-05,147.07000732421875 +CCI,2019-09-06,146.44000244140625 +CCI,2019-09-09,143.47999572753906 +CCI,2019-09-10,139.32000732421875 +CCI,2019-09-11,138.66000366210938 +CCI,2019-09-12,138.80999755859375 +CCI,2019-09-13,136.44000244140625 +CCI,2019-09-16,137.9600067138672 +CCI,2019-09-17,142.47999572753906 +CCI,2019-09-18,140.5500030517578 +CCI,2019-09-19,141.24000549316406 +CCI,2019-09-20,140.5800018310547 +CCI,2019-09-23,141.44000244140625 +CCI,2019-09-24,142.35000610351562 +CCI,2019-09-25,140.08999633789062 +CCI,2019-09-26,142.0 +CCI,2019-09-27,137.8699951171875 +CCI,2019-09-30,139.00999450683594 +CCI,2019-10-01,136.7899932861328 +CCI,2019-10-02,136.5 +CCI,2019-10-03,137.33999633789062 +CCI,2019-10-04,137.9199981689453 +CCI,2019-10-07,137.44000244140625 +CCI,2019-10-08,137.0800018310547 +CCI,2019-10-09,137.25 +CCI,2019-10-10,138.22000122070312 +CCI,2019-10-11,136.67999267578125 +CCI,2019-10-14,136.1300048828125 +CCI,2019-10-15,134.64999389648438 +CCI,2019-10-16,134.69000244140625 +CCI,2019-10-17,139.5800018310547 +CCI,2019-10-18,144.05999755859375 +CCI,2019-10-21,143.35000610351562 +CCI,2019-10-22,141.3000030517578 +CCI,2019-10-23,140.89999389648438 +CCI,2019-10-24,141.7100067138672 +CCI,2019-10-25,141.0 +CCI,2019-10-28,139.39999389648438 +CCI,2019-10-29,139.02000427246094 +CCI,2019-10-30,139.25 +CCI,2019-10-31,138.7899932861328 +CCI,2019-11-01,137.4199981689453 +CCI,2019-11-04,134.5 +CCI,2019-11-05,131.66000366210938 +CCI,2019-11-06,133.91000366210938 +CCI,2019-11-07,131.91000366210938 +CCI,2019-11-08,130.80999755859375 +CCI,2019-11-11,131.11000061035156 +CCI,2019-11-12,130.66000366210938 +CCI,2019-11-13,131.3699951171875 +CCI,2019-11-14,133.6699981689453 +CCI,2019-11-15,134.67999267578125 +CCI,2019-11-18,135.94000244140625 +CCI,2019-11-19,134.32000732421875 +CCI,2019-11-20,136.88999938964844 +CCI,2019-11-21,135.4499969482422 +CCI,2019-11-22,132.32000732421875 +CCI,2019-11-25,131.38999938964844 +CCI,2019-11-26,134.41000366210938 +CCI,2019-11-27,133.77999877929688 +CCI,2019-11-29,133.66000366210938 +CCI,2019-12-02,130.9499969482422 +CCI,2019-12-03,134.14999389648438 +CCI,2019-12-04,134.52999877929688 +CCI,2019-12-05,135.0 +CCI,2019-12-06,135.4600067138672 +CCI,2019-12-09,135.8800048828125 +CCI,2019-12-10,134.0 +CCI,2019-12-11,134.61000061035156 +CCI,2019-12-12,132.0 +CCI,2019-12-13,132.67999267578125 +CCI,2019-12-16,134.5 +CCI,2019-12-17,133.14999389648438 +CCI,2019-12-18,137.1999969482422 +CCI,2019-12-19,139.9199981689453 +CCI,2019-12-20,142.0 +CCI,2019-12-23,140.5800018310547 +CCI,2019-12-24,140.0399932861328 +CCI,2019-12-26,140.60000610351562 +CCI,2019-12-27,141.0800018310547 +CCI,2019-12-30,141.39999389648438 +CCI,2019-12-31,142.14999389648438 +CCI,2020-01-02,141.67999267578125 +CCI,2020-01-03,142.4600067138672 +CCI,2020-01-06,141.25999450683594 +CCI,2020-01-07,138.8699951171875 +CCI,2020-01-08,139.4499969482422 +CCI,2020-01-09,140.25 +CCI,2020-01-10,142.39999389648438 +CCI,2020-01-13,143.2899932861328 +CCI,2020-01-14,141.9499969482422 +CCI,2020-01-15,144.0500030517578 +CCI,2020-01-16,145.22999572753906 +CCI,2020-01-17,145.25 +CCI,2020-01-21,148.2100067138672 +CCI,2020-01-22,148.69000244140625 +CCI,2020-01-23,149.77999877929688 +CCI,2020-01-24,149.89999389648438 +CCI,2020-01-27,150.3000030517578 +CCI,2020-01-28,151.72999572753906 +CCI,2020-01-29,149.0500030517578 +CCI,2020-01-30,151.1300048828125 +CCI,2020-01-31,149.83999633789062 +CCI,2020-02-03,149.19000244140625 +CCI,2020-02-04,150.4499969482422 +CCI,2020-02-05,149.9600067138672 +CCI,2020-02-06,150.5 +CCI,2020-02-07,150.49000549316406 +CCI,2020-02-10,152.9199981689453 +CCI,2020-02-11,161.02999877929688 +CCI,2020-02-12,163.2100067138672 +CCI,2020-02-13,163.9199981689453 +CCI,2020-02-14,165.97000122070312 +CCI,2020-02-18,166.2100067138672 +CCI,2020-02-19,165.60000610351562 +CCI,2020-02-20,166.99000549316406 +CCI,2020-02-21,168.05999755859375 +CCI,2020-02-24,166.36000061035156 +CCI,2020-02-25,163.02000427246094 +CCI,2020-02-26,162.69000244140625 +CCI,2020-02-27,148.39999389648438 +CCI,2020-02-28,143.2899932861328 +CCI,2020-03-02,156.24000549316406 +CCI,2020-03-03,158.1300048828125 +CCI,2020-03-04,163.55999755859375 +CCI,2020-03-05,162.24000549316406 +CCI,2020-03-06,160.82000732421875 +CCI,2020-03-09,150.27999877929688 +CCI,2020-03-10,159.35000610351562 +CCI,2020-03-11,153.85000610351562 +CCI,2020-03-12,142.50999450683594 +CCI,2020-03-13,155.08999633789062 +CCI,2020-03-16,135.82000732421875 +CCI,2020-03-17,146.8699951171875 +CCI,2020-03-18,138.30999755859375 +CCI,2020-03-19,130.75 +CCI,2020-03-20,128.05999755859375 +CCI,2020-03-23,116.9800033569336 +CCI,2020-03-24,123.70999908447266 +CCI,2020-03-25,127.95999908447266 +CCI,2020-03-26,142.47000122070312 +CCI,2020-03-27,136.88999938964844 +CCI,2020-03-30,148.05999755859375 +CCI,2020-03-31,144.39999389648438 +CCI,2020-04-01,137.58999633789062 +CCI,2020-04-02,146.3699951171875 +CCI,2020-04-03,145.6199951171875 +CCI,2020-04-06,148.75 +CCI,2020-04-07,146.5399932861328 +CCI,2020-04-08,157.36000061035156 +CCI,2020-04-09,164.13999938964844 +CCI,2020-04-13,157.0500030517578 +CCI,2020-04-14,165.77999877929688 +CCI,2020-04-15,162.4600067138672 +CCI,2020-04-16,161.8000030517578 +CCI,2020-04-17,167.0500030517578 +CCI,2020-04-20,162.4199981689453 +CCI,2020-04-21,159.6699981689453 +CCI,2020-04-22,163.1699981689453 +CCI,2020-04-23,160.5500030517578 +CCI,2020-04-24,161.61000061035156 +CCI,2020-04-27,163.8000030517578 +CCI,2020-04-28,161.25999450683594 +CCI,2020-04-29,155.44000244140625 +CCI,2020-04-30,159.42999267578125 +CCI,2020-05-01,156.41000366210938 +CCI,2020-05-04,157.72999572753906 +CCI,2020-05-05,158.67999267578125 +CCI,2020-05-06,154.99000549316406 +CCI,2020-05-07,154.69000244140625 +CCI,2020-05-08,157.6999969482422 +CCI,2020-05-11,159.7899932861328 +CCI,2020-05-12,154.22000122070312 +CCI,2020-05-13,153.19000244140625 +CCI,2020-05-14,152.0399932861328 +CCI,2020-05-15,150.13999938964844 +CCI,2020-05-18,156.39999389648438 +CCI,2020-05-19,152.55999755859375 +CCI,2020-05-20,152.36000061035156 +CCI,2020-05-21,150.8300018310547 +CCI,2020-05-22,156.1999969482422 +CCI,2020-05-26,159.58999633789062 +CCI,2020-05-27,163.05999755859375 +CCI,2020-05-28,168.7899932861328 +CCI,2020-05-29,172.16000366210938 +CCI,2020-06-01,173.77000427246094 +CCI,2020-06-02,174.5500030517578 +CCI,2020-06-03,174.55999755859375 +CCI,2020-06-04,167.64999389648438 +CCI,2020-06-05,168.60000610351562 +CCI,2020-06-08,172.8300018310547 +CCI,2020-06-09,174.33999633789062 +CCI,2020-06-10,174.08999633789062 +CCI,2020-06-11,160.72000122070312 +CCI,2020-06-12,164.3699951171875 +CCI,2020-06-15,167.57000732421875 +CCI,2020-06-16,169.58999633789062 +CCI,2020-06-17,169.4499969482422 +CCI,2020-06-18,165.25 +CCI,2020-06-19,170.4499969482422 +CCI,2020-06-22,166.33999633789062 +CCI,2020-06-23,165.52999877929688 +CCI,2020-06-24,162.10000610351562 +CCI,2020-06-25,164.72000122070312 +CCI,2020-06-26,161.3300018310547 +CCI,2020-06-29,162.3000030517578 +CCI,2020-06-30,167.35000610351562 +CCI,2020-07-01,171.88999938964844 +CCI,2020-07-02,170.72000122070312 +CCI,2020-07-06,174.3000030517578 +CCI,2020-07-07,171.50999450683594 +CCI,2020-07-08,171.41000366210938 +CCI,2020-07-09,171.64999389648438 +CCI,2020-07-10,171.5 +CCI,2020-07-13,166.91000366210938 +CCI,2020-07-14,169.35000610351562 +CCI,2020-07-15,168.0 +CCI,2020-07-16,165.74000549316406 +CCI,2020-07-17,168.9600067138672 +CCI,2020-07-20,170.16000366210938 +CCI,2020-07-21,167.52999877929688 +CCI,2020-07-22,168.05999755859375 +CCI,2020-07-23,166.75999450683594 +CCI,2020-07-24,166.6999969482422 +CCI,2020-07-27,168.44000244140625 +CCI,2020-07-28,171.77999877929688 +CCI,2020-07-29,173.8699951171875 +CCI,2020-07-30,170.2100067138672 +CCI,2020-07-31,170.2100067138672 +CCI,2020-08-03,164.10000610351562 +CCI,2020-08-04,165.8800048828125 +CCI,2020-08-05,164.52000427246094 +CCI,2020-08-06,163.8699951171875 +CCI,2020-08-07,168.19000244140625 +CCI,2020-08-10,166.17999267578125 +CCI,2020-08-11,161.7899932861328 +CCI,2020-08-12,165.1999969482422 +CCI,2020-08-13,164.36000061035156 +CCI,2020-08-14,164.6300048828125 +CCI,2020-08-17,166.05999755859375 +CCI,2020-08-18,166.0 +CCI,2020-08-19,162.63999938964844 +CCI,2020-08-20,162.8800048828125 +CCI,2020-08-21,163.1699981689453 +CCI,2020-08-24,161.00999450683594 +CCI,2020-08-25,160.69000244140625 +CCI,2020-08-26,160.97000122070312 +CCI,2020-08-27,163.4199981689453 +CCI,2020-08-28,163.7899932861328 +CCI,2020-08-31,163.25 +CCI,2020-09-01,162.10000610351562 +CCI,2020-09-02,166.27999877929688 +CCI,2020-09-03,161.7100067138672 +CCI,2020-09-04,160.58999633789062 +CCI,2020-09-08,158.5 +CCI,2020-09-09,161.2899932861328 +CCI,2020-09-10,158.75999450683594 +CCI,2020-09-11,158.58999633789062 +CCI,2020-09-14,160.16000366210938 +CCI,2020-09-15,163.4600067138672 +CCI,2020-09-16,166.1699981689453 +CCI,2020-09-17,162.64999389648438 +CCI,2020-09-18,159.67999267578125 +CCI,2020-09-21,157.5800018310547 +CCI,2020-09-22,159.97999572753906 +CCI,2020-09-23,155.6199951171875 +CCI,2020-09-24,157.39999389648438 +CCI,2020-09-25,161.7100067138672 +CCI,2020-09-28,163.58999633789062 +CCI,2020-09-29,164.17999267578125 +CCI,2020-09-30,166.5 +CCI,2020-10-01,168.00999450683594 +CCI,2020-10-02,168.6199951171875 +CCI,2020-10-05,168.66000366210938 +CCI,2020-10-06,165.08999633789062 +CCI,2020-10-07,164.9199981689453 +CCI,2020-10-08,165.77999877929688 +CCI,2020-10-09,167.36000061035156 +CCI,2020-10-12,168.22999572753906 +CCI,2020-10-13,166.8000030517578 +CCI,2020-10-14,165.02999877929688 +CCI,2020-10-15,168.13999938964844 +CCI,2020-10-16,166.89999389648438 +CCI,2020-10-19,164.32000732421875 +CCI,2020-10-20,164.4600067138672 +CCI,2020-10-21,163.7899932861328 +CCI,2020-10-22,156.25 +CCI,2020-10-23,158.47000122070312 +CCI,2020-10-26,159.9199981689453 +CCI,2020-10-27,160.61000061035156 +CCI,2020-10-28,156.85000610351562 +CCI,2020-10-29,157.7100067138672 +CCI,2020-10-30,156.1999969482422 +CCI,2020-11-02,159.47999572753906 +CCI,2020-11-03,160.35000610351562 +CCI,2020-11-04,162.1300048828125 +CCI,2020-11-05,162.9199981689453 +CCI,2020-11-06,164.07000732421875 +CCI,2020-11-09,161.77999877929688 +CCI,2020-11-10,160.4199981689453 +CCI,2020-11-11,164.63999938964844 +CCI,2020-11-12,166.9499969482422 +CCI,2020-11-13,168.00999450683594 +CCI,2020-11-16,165.4199981689453 +CCI,2020-11-17,166.33999633789062 +CCI,2020-11-18,170.64999389648438 +CCI,2020-11-19,168.08999633789062 +CCI,2020-11-20,166.97000122070312 +CCI,2020-11-23,166.36000061035156 +CCI,2020-11-24,164.25 +CCI,2020-11-25,164.9600067138672 +CCI,2020-11-27,167.1699981689453 +CCI,2020-11-30,167.57000732421875 +CCI,2020-12-01,170.8000030517578 +CCI,2020-12-02,166.83999633789062 +CCI,2020-12-03,167.44000244140625 +CCI,2020-12-04,163.5 +CCI,2020-12-07,162.4499969482422 +CCI,2020-12-08,161.3300018310547 +CCI,2020-12-09,158.38999938964844 +CCI,2020-12-10,157.22000122070312 +CCI,2020-12-11,157.67999267578125 +CCI,2020-12-14,155.19000244140625 +CCI,2020-12-15,155.41000366210938 +CCI,2020-12-16,154.1199951171875 +CCI,2020-12-17,155.75 +CCI,2020-12-18,153.80999755859375 +CCI,2020-12-21,153.25999450683594 +CCI,2020-12-22,153.49000549316406 +CCI,2020-12-23,152.4600067138672 +CCI,2020-12-24,154.0 +CCI,2020-12-28,156.25 +CCI,2020-12-29,155.80999755859375 +CCI,2020-12-30,156.38999938964844 +CCI,2020-12-31,159.19000244140625 +CCI,2021-01-04,155.0 +CCI,2021-01-05,155.61000061035156 +CCI,2021-01-06,151.42999267578125 +CCI,2021-01-07,152.4499969482422 +CCI,2021-01-08,154.05999755859375 +CCI,2021-01-11,153.05999755859375 +CCI,2021-01-12,150.4600067138672 +CCI,2021-01-13,152.69000244140625 +CCI,2021-01-14,154.75999450683594 +CCI,2021-01-15,157.25 +CCI,2021-01-19,159.38999938964844 +CCI,2021-01-20,159.05999755859375 +CCI,2021-01-21,159.33999633789062 +CCI,2021-01-22,158.9199981689453 +CCI,2021-01-25,160.88999938964844 +CCI,2021-01-26,163.4499969482422 +CCI,2021-01-27,159.8800048828125 +CCI,2021-01-28,158.1300048828125 +CCI,2021-01-29,159.25999450683594 +CCI,2021-02-01,164.27000427246094 +CCI,2021-02-02,165.61000061035156 +CCI,2021-02-03,163.16000366210938 +CCI,2021-02-04,163.1300048828125 +CCI,2021-02-05,162.25999450683594 +CCI,2021-02-08,160.89999389648438 +CCI,2021-02-09,163.99000549316406 +CCI,2021-02-10,163.0800018310547 +CCI,2021-02-11,162.0 +CCI,2021-02-12,164.4600067138672 +CCI,2021-02-16,161.9600067138672 +CCI,2021-02-17,163.1300048828125 +CCI,2021-02-18,164.89999389648438 +CCI,2021-02-19,165.8000030517578 +CCI,2021-02-22,165.32000732421875 +CCI,2021-02-23,161.63999938964844 +CCI,2021-02-24,161.1999969482422 +CCI,2021-02-25,159.61000061035156 +CCI,2021-02-26,155.75 +CCI,2021-03-01,153.72999572753906 +CCI,2021-03-02,153.16000366210938 +CCI,2021-03-03,148.52000427246094 +CCI,2021-03-04,149.1300048828125 +CCI,2021-03-05,150.14999389648438 +CCI,2021-03-08,146.77000427246094 +CCI,2021-03-09,151.0399932861328 +CCI,2021-03-10,151.94000244140625 +CCI,2021-03-11,155.74000549316406 +CCI,2021-03-12,158.67999267578125 +CCI,2021-03-15,161.5399932861328 +CCI,2021-03-16,165.0500030517578 +CCI,2021-03-17,164.9600067138672 +CCI,2021-03-18,165.19000244140625 +CCI,2021-03-19,165.6199951171875 +CCI,2021-03-22,167.88999938964844 +CCI,2021-03-23,168.69000244140625 +CCI,2021-03-24,167.67999267578125 +CCI,2021-03-25,167.49000549316406 +CCI,2021-03-26,173.2899932861328 +CCI,2021-03-29,175.02999877929688 +CCI,2021-03-30,170.99000549316406 +CCI,2021-03-31,172.1300048828125 +CCI,2021-04-01,174.4600067138672 +CCI,2021-04-05,177.44000244140625 +CCI,2021-04-06,176.6199951171875 +CCI,2021-04-07,176.25999450683594 +CCI,2021-04-08,175.75 +CCI,2021-04-09,175.24000549316406 +CCI,2021-04-12,177.5399932861328 +CCI,2021-04-13,177.11000061035156 +CCI,2021-04-14,175.69000244140625 +CCI,2021-04-15,179.47000122070312 +CCI,2021-04-16,179.6199951171875 +CCI,2021-04-19,180.72000122070312 +CCI,2021-04-20,183.0 +CCI,2021-04-21,182.88999938964844 +CCI,2021-04-22,184.2100067138672 +CCI,2021-04-23,187.17999267578125 +CCI,2021-04-26,186.10000610351562 +CCI,2021-04-27,184.74000549316406 +CCI,2021-04-28,185.19000244140625 +CCI,2021-04-29,187.9600067138672 +CCI,2021-04-30,189.05999755859375 +CCI,2021-05-03,187.6999969482422 +CCI,2021-05-04,183.89999389648438 +CCI,2021-05-05,183.17999267578125 +CCI,2021-05-06,180.8800048828125 +CCI,2021-05-07,183.32000732421875 +CCI,2021-05-10,183.19000244140625 +CCI,2021-05-11,182.22000122070312 +CCI,2021-05-12,178.8300018310547 +CCI,2021-05-13,179.75 +CCI,2021-05-14,181.11000061035156 +CCI,2021-05-17,182.0 +CCI,2021-05-18,182.77000427246094 +CCI,2021-05-19,181.85000610351562 +CCI,2021-05-20,185.4499969482422 +CCI,2021-05-21,185.5500030517578 +CCI,2021-05-24,186.24000549316406 +CCI,2021-05-25,188.1999969482422 +CCI,2021-05-26,188.3699951171875 +CCI,2021-05-27,189.27999877929688 +CCI,2021-05-28,189.5 +CCI,2021-06-01,191.52000427246094 +CCI,2021-06-02,195.30999755859375 +CCI,2021-06-03,194.91000366210938 +CCI,2021-06-04,196.7100067138672 +CCI,2021-06-07,198.0399932861328 +CCI,2021-06-08,196.27999877929688 +CCI,2021-06-09,197.08999633789062 +CCI,2021-06-10,200.24000549316406 +CCI,2021-06-11,194.33999633789062 +CCI,2021-06-14,197.0800018310547 +CCI,2021-06-15,195.50999450683594 +CCI,2021-06-16,193.9499969482422 +CCI,2021-06-17,196.86000061035156 +CCI,2021-06-18,194.24000549316406 +CCI,2021-06-21,197.64999389648438 +CCI,2021-06-22,197.1199951171875 +CCI,2021-06-23,196.00999450683594 +CCI,2021-06-24,195.92999267578125 +CCI,2021-06-25,196.52999877929688 +CCI,2021-06-28,198.02999877929688 +CCI,2021-06-29,197.35000610351562 +CCI,2021-06-30,195.10000610351562 +CCI,2021-07-01,194.6999969482422 +CCI,2021-07-02,196.99000549316406 +CCI,2021-07-06,199.6300048828125 +CCI,2021-07-07,200.8300018310547 +CCI,2021-07-08,200.74000549316406 +CCI,2021-07-09,201.72000122070312 +CCI,2021-07-12,203.0800018310547 +CCI,2021-07-13,200.38999938964844 +CCI,2021-07-14,201.89999389648438 +CCI,2021-07-15,202.1699981689453 +CCI,2021-07-16,203.11000061035156 +CCI,2021-07-19,202.02999877929688 +CCI,2021-07-20,203.27999877929688 +CCI,2021-07-21,201.10000610351562 +CCI,2021-07-22,192.02999877929688 +CCI,2021-07-23,193.4499969482422 +CCI,2021-07-26,192.24000549316406 +CCI,2021-07-27,194.55999755859375 +CCI,2021-07-28,192.92999267578125 +CCI,2021-07-29,192.82000732421875 +CCI,2021-07-30,193.08999633789062 +CCI,2021-08-02,193.11000061035156 +CCI,2021-08-03,194.77000427246094 +CCI,2021-08-04,195.13999938964844 +CCI,2021-08-05,194.4600067138672 +CCI,2021-08-06,194.8000030517578 +CCI,2021-08-09,194.22000122070312 +CCI,2021-08-10,190.97000122070312 +CCI,2021-08-11,191.9499969482422 +CCI,2021-08-12,193.30999755859375 +CCI,2021-08-13,194.77999877929688 +CCI,2021-08-16,194.9600067138672 +CCI,2021-08-17,196.83999633789062 +CCI,2021-08-18,194.05999755859375 +CCI,2021-08-19,197.91000366210938 +CCI,2021-08-20,198.0500030517578 +CCI,2021-08-23,195.9600067138672 +CCI,2021-08-24,192.52999877929688 +CCI,2021-08-25,190.3000030517578 +CCI,2021-08-26,189.72999572753906 +CCI,2021-08-27,190.97000122070312 +CCI,2021-08-30,192.30999755859375 +CCI,2021-08-31,194.69000244140625 +CCI,2021-09-01,197.9499969482422 +CCI,2021-09-02,197.89999389648438 +CCI,2021-09-03,198.5 +CCI,2021-09-07,195.5399932861328 +CCI,2021-09-08,196.5399932861328 +CCI,2021-09-09,192.4600067138672 +CCI,2021-09-10,188.36000061035156 +CCI,2021-09-13,189.8300018310547 +CCI,2021-09-14,189.25 +CCI,2021-09-15,188.64999389648438 +CCI,2021-09-16,189.22000122070312 +CCI,2021-09-17,188.5399932861328 +CCI,2021-09-20,187.1999969482422 +CCI,2021-09-21,187.77999877929688 +CCI,2021-09-22,187.4600067138672 +CCI,2021-09-23,184.36000061035156 +CCI,2021-09-24,182.07000732421875 +CCI,2021-09-27,177.25 +CCI,2021-09-28,175.05999755859375 +CCI,2021-09-29,175.77000427246094 +CCI,2021-09-30,173.32000732421875 +CCI,2021-10-01,173.02000427246094 +CCI,2021-10-04,173.66000366210938 +CCI,2021-10-05,172.4499969482422 +CCI,2021-10-06,174.33999633789062 +CCI,2021-10-07,172.85000610351562 +CCI,2021-10-08,169.82000732421875 +CCI,2021-10-11,168.75999450683594 +CCI,2021-10-12,170.60000610351562 +CCI,2021-10-13,169.72000122070312 +CCI,2021-10-14,171.27999877929688 +CCI,2021-10-15,168.85000610351562 +CCI,2021-10-18,167.80999755859375 +CCI,2021-10-19,172.8800048828125 +CCI,2021-10-20,175.0 +CCI,2021-10-21,177.94000244140625 +CCI,2021-10-22,179.1199951171875 +CCI,2021-10-25,177.63999938964844 +CCI,2021-10-26,180.0800018310547 +CCI,2021-10-27,178.25 +CCI,2021-10-28,181.89999389648438 +CCI,2021-10-29,180.3000030517578 +CCI,2021-11-01,181.50999450683594 +CCI,2021-11-02,182.8000030517578 +CCI,2021-11-03,182.9199981689453 +CCI,2021-11-04,181.0500030517578 +CCI,2021-11-05,180.1300048828125 +CCI,2021-11-08,179.97000122070312 +CCI,2021-11-09,180.85000610351562 +CCI,2021-11-10,180.33999633789062 +CCI,2021-11-11,180.66000366210938 +CCI,2021-11-12,180.77999877929688 +CCI,2021-11-15,182.77999877929688 +CCI,2021-11-16,180.2100067138672 +CCI,2021-11-17,184.6999969482422 +CCI,2021-11-18,183.3300018310547 +CCI,2021-11-19,183.74000549316406 +CCI,2021-11-22,181.9600067138672 +CCI,2021-11-23,183.6699981689453 +CCI,2021-11-24,186.66000366210938 +CCI,2021-11-26,183.5 +CCI,2021-11-29,185.8300018310547 +CCI,2021-11-30,181.64999389648438 +CCI,2021-12-01,180.55999755859375 +CCI,2021-12-02,185.63999938964844 +CCI,2021-12-03,184.86000061035156 +CCI,2021-12-06,187.82000732421875 +CCI,2021-12-07,192.14999389648438 +CCI,2021-12-08,191.5500030517578 +CCI,2021-12-09,189.6199951171875 +CCI,2021-12-10,193.2100067138672 +CCI,2021-12-13,198.6300048828125 +CCI,2021-12-14,194.89999389648438 +CCI,2021-12-15,197.0 +CCI,2021-12-16,200.47000122070312 +CCI,2021-12-17,201.33999633789062 +CCI,2021-12-20,202.1300048828125 +CCI,2021-12-21,198.5800018310547 +CCI,2021-12-22,199.5800018310547 +CCI,2021-12-23,199.38999938964844 +CCI,2021-12-27,204.75 +CCI,2021-12-28,206.3000030517578 +CCI,2021-12-29,207.3000030517578 +CCI,2021-12-30,207.9199981689453 +CCI,2021-12-31,208.74000549316406 +CCI,2022-01-03,207.74000549316406 +CCI,2022-01-04,202.14999389648438 +CCI,2022-01-05,188.4600067138672 +CCI,2022-01-06,192.5 +CCI,2022-01-07,194.72999572753906 +CCI,2022-01-10,190.6699981689453 +CCI,2022-01-11,187.58999633789062 +CCI,2022-01-12,189.4199981689453 +CCI,2022-01-13,187.3800048828125 +CCI,2022-01-14,184.14999389648438 +CCI,2022-01-18,184.0 +CCI,2022-01-19,183.19000244140625 +CCI,2022-01-20,181.64999389648438 +CCI,2022-01-21,182.25 +CCI,2022-01-24,183.61000061035156 +CCI,2022-01-25,182.17999267578125 +CCI,2022-01-26,176.89999389648438 +CCI,2022-01-27,171.57000732421875 +CCI,2022-01-28,180.67999267578125 +CCI,2022-01-31,182.50999450683594 +CCI,2022-02-01,180.57000732421875 +CCI,2022-02-02,184.0 +CCI,2022-02-03,181.67999267578125 +CCI,2022-02-04,180.3000030517578 +CCI,2022-02-07,180.88999938964844 +CCI,2022-02-08,177.49000549316406 +CCI,2022-02-09,179.63999938964844 +CCI,2022-02-10,173.0500030517578 +CCI,2022-02-11,168.8800048828125 +CCI,2022-02-14,167.5800018310547 +CCI,2022-02-15,165.60000610351562 +CCI,2022-02-16,164.6699981689453 +CCI,2022-02-17,163.3699951171875 +CCI,2022-02-18,162.33999633789062 +CCI,2022-02-22,163.14999389648438 +CCI,2022-02-23,159.92999267578125 +CCI,2022-02-24,165.0 +CCI,2022-02-25,167.5800018310547 +CCI,2022-02-28,166.58999633789062 +CCI,2022-03-01,168.00999450683594 +CCI,2022-03-02,173.1999969482422 +CCI,2022-03-03,175.83999633789062 +CCI,2022-03-04,179.10000610351562 +CCI,2022-03-07,176.77999877929688 +CCI,2022-03-08,173.85000610351562 +CCI,2022-03-09,173.9600067138672 +CCI,2022-03-10,176.1699981689453 +CCI,2022-03-11,173.6300048828125 +CCI,2022-03-14,172.77000427246094 +CCI,2022-03-15,172.75999450683594 +CCI,2022-03-16,173.39999389648438 +CCI,2022-03-17,176.9199981689453 +CCI,2022-03-18,174.8800048828125 +CCI,2022-03-21,175.10000610351562 +CCI,2022-03-22,174.02000427246094 +CCI,2022-03-23,173.4199981689453 +CCI,2022-03-24,175.30999755859375 +CCI,2022-03-25,177.5800018310547 +CCI,2022-03-28,180.8300018310547 +CCI,2022-03-29,183.8699951171875 +CCI,2022-03-30,184.55999755859375 +CCI,2022-03-31,184.60000610351562 +CCI,2022-04-01,189.0399932861328 +CCI,2022-04-04,189.08999633789062 +CCI,2022-04-05,193.11000061035156 +CCI,2022-04-06,197.57000732421875 +CCI,2022-04-07,196.52000427246094 +CCI,2022-04-08,198.02000427246094 +CCI,2022-04-11,196.05999755859375 +CCI,2022-04-12,194.08999633789062 +CCI,2022-04-13,193.4600067138672 +CCI,2022-04-14,192.67999267578125 +CCI,2022-04-18,190.9499969482422 +CCI,2022-04-19,193.8699951171875 +CCI,2022-04-20,197.92999267578125 +CCI,2022-04-21,196.39999389648438 +CCI,2022-04-22,194.13999938964844 +CCI,2022-04-25,192.8699951171875 +CCI,2022-04-26,188.6199951171875 +CCI,2022-04-27,188.74000549316406 +CCI,2022-04-28,192.07000732421875 +CCI,2022-04-29,185.2100067138672 +CCI,2022-05-02,180.82000732421875 +CCI,2022-05-03,183.7100067138672 +CCI,2022-05-04,184.44000244140625 +CCI,2022-05-05,181.58999633789062 +CCI,2022-05-06,182.60000610351562 +CCI,2022-05-09,175.3800048828125 +CCI,2022-05-10,170.2899932861328 +CCI,2022-05-11,170.6999969482422 +CCI,2022-05-12,172.0500030517578 +CCI,2022-05-13,176.49000549316406 +CCI,2022-05-16,175.69000244140625 +CCI,2022-05-17,176.8000030517578 +CCI,2022-05-18,175.4600067138672 +CCI,2022-05-19,178.3800048828125 +CCI,2022-05-20,182.1999969482422 +CCI,2022-05-23,185.2100067138672 +CCI,2022-05-24,191.61000061035156 +CCI,2022-05-25,190.17999267578125 +CCI,2022-05-26,187.52999877929688 +CCI,2022-05-27,193.38999938964844 +CCI,2022-05-31,189.64999389648438 +CCI,2022-06-01,188.08999633789062 +CCI,2022-06-02,187.2100067138672 +CCI,2022-06-03,183.0399932861328 +CCI,2022-06-06,184.77999877929688 +CCI,2022-06-07,185.9600067138672 +CCI,2022-06-08,184.4499969482422 +CCI,2022-06-09,179.6300048828125 +CCI,2022-06-10,172.64999389648438 +CCI,2022-06-13,166.0399932861328 +CCI,2022-06-14,157.9199981689453 +CCI,2022-06-15,160.25 +CCI,2022-06-16,154.99000549316406 +CCI,2022-06-17,156.14999389648438 +CCI,2022-06-21,161.9600067138672 +CCI,2022-06-22,168.07000732421875 +CCI,2022-06-23,171.5800018310547 +CCI,2022-06-24,174.99000549316406 +CCI,2022-06-27,173.4600067138672 +CCI,2022-06-28,168.58999633789062 +CCI,2022-06-29,167.30999755859375 +CCI,2022-06-30,168.3800048828125 +CCI,2022-07-01,172.36000061035156 +CCI,2022-07-05,171.52999877929688 +CCI,2022-07-06,171.77000427246094 +CCI,2022-07-07,171.63999938964844 +CCI,2022-07-08,171.39999389648438 +CCI,2022-07-11,172.25999450683594 +CCI,2022-07-12,170.94000244140625 +CCI,2022-07-13,170.91000366210938 +CCI,2022-07-14,171.02000427246094 +CCI,2022-07-15,173.39999389648438 +CCI,2022-07-18,170.1300048828125 +CCI,2022-07-19,173.52999877929688 +CCI,2022-07-20,170.52999877929688 +CCI,2022-07-21,173.00999450683594 +CCI,2022-07-22,172.86000061035156 +CCI,2022-07-25,171.5 +CCI,2022-07-26,174.6199951171875 +CCI,2022-07-27,173.5399932861328 +CCI,2022-07-28,181.2100067138672 +CCI,2022-07-29,180.66000366210938 +CCI,2022-08-01,179.97000122070312 +CCI,2022-08-02,177.85000610351562 +CCI,2022-08-03,178.5 +CCI,2022-08-04,178.35000610351562 +CCI,2022-08-05,178.39999389648438 +CCI,2022-08-08,179.24000549316406 +CCI,2022-08-09,179.86000061035156 +CCI,2022-08-10,181.8000030517578 +CCI,2022-08-11,178.8800048828125 +CCI,2022-08-12,181.67999267578125 +CCI,2022-08-15,184.13999938964844 +CCI,2022-08-16,182.30999755859375 +CCI,2022-08-17,181.47000122070312 +CCI,2022-08-18,181.0500030517578 +CCI,2022-08-19,180.13999938964844 +CCI,2022-08-22,177.0 +CCI,2022-08-23,173.11000061035156 +CCI,2022-08-24,174.83999633789062 +CCI,2022-08-25,177.4199981689453 +CCI,2022-08-26,173.41000366210938 +CCI,2022-08-29,173.4499969482422 +CCI,2022-08-30,170.1699981689453 +CCI,2022-08-31,170.8300018310547 +CCI,2022-09-01,172.0 +CCI,2022-09-02,167.75999450683594 +CCI,2022-09-06,169.22999572753906 +CCI,2022-09-07,173.67999267578125 +CCI,2022-09-08,174.22999572753906 +CCI,2022-09-09,174.5500030517578 +CCI,2022-09-12,176.8300018310547 +CCI,2022-09-13,169.1300048828125 +CCI,2022-09-14,166.5 +CCI,2022-09-15,161.60000610351562 +CCI,2022-09-16,163.22000122070312 +CCI,2022-09-19,163.4199981689453 +CCI,2022-09-20,161.33999633789062 +CCI,2022-09-21,158.38999938964844 +CCI,2022-09-22,157.08999633789062 +CCI,2022-09-23,153.66000366210938 +CCI,2022-09-26,150.75999450683594 +CCI,2022-09-27,148.13999938964844 +CCI,2022-09-28,150.07000732421875 +CCI,2022-09-29,144.25 +CCI,2022-09-30,144.5500030517578 +CCI,2022-10-03,147.7100067138672 +CCI,2022-10-04,150.36000061035156 +CCI,2022-10-05,145.77000427246094 +CCI,2022-10-06,137.6999969482422 +CCI,2022-10-07,134.35000610351562 +CCI,2022-10-10,132.6300048828125 +CCI,2022-10-11,132.52999877929688 +CCI,2022-10-12,129.02999877929688 +CCI,2022-10-13,131.1199951171875 +CCI,2022-10-14,127.6500015258789 +CCI,2022-10-17,132.97000122070312 +CCI,2022-10-18,133.3800048828125 +CCI,2022-10-19,130.6999969482422 +CCI,2022-10-20,126.80000305175781 +CCI,2022-10-21,123.58999633789062 +CCI,2022-10-24,122.44999694824219 +CCI,2022-10-25,126.43000030517578 +CCI,2022-10-26,128.30999755859375 +CCI,2022-10-27,128.0 +CCI,2022-10-28,132.5 +CCI,2022-10-31,133.25999450683594 +CCI,2022-11-01,132.25999450683594 +CCI,2022-11-02,128.83999633789062 +CCI,2022-11-03,129.32000732421875 +CCI,2022-11-04,130.0500030517578 +CCI,2022-11-07,129.83999633789062 +CCI,2022-11-08,129.82000732421875 +CCI,2022-11-09,127.6500015258789 +CCI,2022-11-10,138.66000366210938 +CCI,2022-11-11,140.47000122070312 +CCI,2022-11-14,135.11000061035156 +CCI,2022-11-15,136.0 +CCI,2022-11-16,135.61000061035156 +CCI,2022-11-17,133.6199951171875 +CCI,2022-11-18,135.83999633789062 +CCI,2022-11-21,139.11000061035156 +CCI,2022-11-22,139.11000061035156 +CCI,2022-11-23,140.1199951171875 +CCI,2022-11-25,141.19000244140625 +CCI,2022-11-28,137.52000427246094 +CCI,2022-11-29,139.11000061035156 +CCI,2022-11-30,141.42999267578125 +CCI,2022-12-01,141.7100067138672 +CCI,2022-12-02,140.1699981689453 +CCI,2022-12-05,138.6199951171875 +CCI,2022-12-06,137.27000427246094 +CCI,2022-12-07,138.72000122070312 +CCI,2022-12-08,139.2100067138672 +CCI,2022-12-09,139.82000732421875 +CCI,2022-12-12,140.72999572753906 +CCI,2022-12-13,144.97000122070312 +CCI,2022-12-14,137.47999572753906 +CCI,2022-12-15,138.0 +CCI,2022-12-16,134.77000427246094 +CCI,2022-12-19,133.2100067138672 +CCI,2022-12-20,133.80999755859375 +CCI,2022-12-21,134.5 +CCI,2022-12-22,135.60000610351562 +CCI,2022-12-23,136.97999572753906 +CCI,2022-12-27,136.92999267578125 +CCI,2022-12-28,134.86000061035156 +CCI,2022-12-29,138.41000366210938 +CCI,2022-12-30,135.63999938964844 +CCI,2023-01-03,138.30999755859375 +CCI,2023-01-04,143.35000610351562 +CCI,2023-01-05,140.75 +CCI,2023-01-06,145.7100067138672 +CCI,2023-01-09,145.3800048828125 +CCI,2023-01-10,147.10000610351562 +CCI,2023-01-11,151.58999633789062 +CCI,2023-01-12,151.25 +CCI,2023-01-13,150.86000061035156 +CCI,2023-01-17,150.30999755859375 +CCI,2023-01-18,145.25 +CCI,2023-01-19,145.24000549316406 +CCI,2023-01-20,148.1199951171875 +CCI,2023-01-23,144.77999877929688 +CCI,2023-01-24,145.30999755859375 +CCI,2023-01-25,145.47000122070312 +CCI,2023-01-26,148.1300048828125 +CCI,2023-01-27,146.07000732421875 +CCI,2023-01-30,144.75 +CCI,2023-01-31,148.11000061035156 +CCI,2023-02-01,149.11000061035156 +CCI,2023-02-02,152.5399932861328 +CCI,2023-02-03,145.97000122070312 +CCI,2023-02-06,145.75999450683594 +CCI,2023-02-07,145.07000732421875 +CCI,2023-02-08,143.4199981689453 +CCI,2023-02-09,141.0 +CCI,2023-02-10,141.5 +CCI,2023-02-13,141.74000549316406 +CCI,2023-02-14,139.0399932861328 +CCI,2023-02-15,140.1300048828125 +CCI,2023-02-16,139.75999450683594 +CCI,2023-02-17,140.67999267578125 +CCI,2023-02-21,136.66000366210938 +CCI,2023-02-22,134.22000122070312 +CCI,2023-02-23,134.25999450683594 +CCI,2023-02-24,131.16000366210938 +CCI,2023-02-27,131.64999389648438 +CCI,2023-02-28,130.75 +CCI,2023-03-01,128.9600067138672 +CCI,2023-03-02,129.30999755859375 +CCI,2023-03-03,131.50999450683594 +CCI,2023-03-06,130.13999938964844 +CCI,2023-03-07,126.5199966430664 +CCI,2023-03-08,130.0399932861328 +CCI,2023-03-09,127.86000061035156 +CCI,2023-03-10,126.87999725341797 +CCI,2023-03-13,130.5800018310547 +CCI,2023-03-14,131.14999389648438 +CCI,2023-03-15,132.69000244140625 +CCI,2023-03-16,132.52000427246094 +CCI,2023-03-17,130.25999450683594 +CCI,2023-03-20,131.24000549316406 +CCI,2023-03-21,129.49000549316406 +CCI,2023-03-22,126.08000183105469 +CCI,2023-03-23,123.75 +CCI,2023-03-24,129.4600067138672 +CCI,2023-03-27,127.47000122070312 +CCI,2023-03-28,127.48999786376953 +CCI,2023-03-29,130.97000122070312 +CCI,2023-03-30,132.52999877929688 +CCI,2023-03-31,133.83999633789062 +CCI,2023-04-03,132.22000122070312 +CCI,2023-04-04,133.69000244140625 +CCI,2023-04-05,133.72000122070312 +CCI,2023-04-06,134.4199981689453 +CCI,2023-04-10,134.02000427246094 +CCI,2023-04-11,134.50999450683594 +CCI,2023-04-12,133.75 +CCI,2023-04-13,133.92999267578125 +CCI,2023-04-14,129.27000427246094 +CCI,2023-04-17,132.17999267578125 +CCI,2023-04-18,132.39999389648438 +CCI,2023-04-19,133.5500030517578 +CCI,2023-04-20,126.93000030517578 +CCI,2023-04-21,125.97000122070312 +CCI,2023-04-24,124.4800033569336 +CCI,2023-04-25,122.2300033569336 +CCI,2023-04-26,120.13999938964844 +CCI,2023-04-27,122.97000122070312 +CCI,2023-04-28,123.08999633789062 +CCI,2023-05-01,122.04000091552734 +CCI,2023-05-02,118.5199966430664 +CCI,2023-05-03,117.86000061035156 +CCI,2023-05-04,117.5999984741211 +CCI,2023-05-05,118.5 diff --git a/scraper/Companies_Data/CCI_Data/CCImeta_data.csv b/scraper/Companies_Data/CCI_Data/CCImeta_data.csv new file mode 100644 index 0000000..b51d7e5 --- /dev/null +++ b/scraper/Companies_Data/CCI_Data/CCImeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Crown Castle International Corp. (REIT),REITs,Jay A. Brown,CCI.png diff --git a/scraper/Companies_Data/CHTR_Data/CHTR_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/CHTR_Data/CHTR_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..08efcf5 --- /dev/null +++ b/scraper/Companies_Data/CHTR_Data/CHTR_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,6471000000.0,3500000000.0,3483000000.0,148188000000.0,80271000000.0 +1,2020-12-31,3906000000.0,1008000000.0,998000000.0,144206000000.0,82752000000.0 +2,2021-12-31,3566000000.0,2997000000.0,601000000.0,142491000000.0,91561000000.0 +3,2022-12-31,4017000000.0,1510000000.0,645000000.0,144523000000.0,97603000000.0 +4,2022-03-31,5516000000.0,4543000000.0,2431000000.0,143948000000.0,95497000000.0 +5,2022-06-30,3738000000.0,1533000000.0,483000000.0,143258000000.0,96282000000.0 +6,2022-09-30,3754000000.0,1522000000.0,480000000.0,143669000000.0,97032000000.0 +7,2022-12-31,4017000000.0,1510000000.0,645000000.0,144523000000.0,97603000000.0 +8,2023-03-31,4067000000.0,1999000000.0,534000000.0,144870000000.0,97972000000.0 diff --git a/scraper/Companies_Data/CHTR_Data/CHTR_current_ratios.csv b/scraper/Companies_Data/CHTR_Data/CHTR_current_ratios.csv new file mode 100644 index 0000000..96edf3e --- /dev/null +++ b/scraper/Companies_Data/CHTR_Data/CHTR_current_ratios.csv @@ -0,0 +1,11 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +CHTR,2022-03-31,22.293421,0.4952,2.03763,6.517441 +CHTR,2022-06-30,17.187454,0.4337,1.657214,6.241424 +CHTR,2022-09-08,,,, +CHTR,2022-09-09,13.196034,0.3003,1.353017,6.601009 +CHTR,2022-09-11,,,, +CHTR,2022-09-30,9.861834,0.2318,1.011155,4.780159 +CHTR,2022-12-31,10.680315,0.2873,1.079911,5.823387 +CHTR,2023-03-31,11.633377,0.3417,1.088503,5.986365 +CHTR,2023-04-28,11.994144,0.362,1.122259,6.172011 +CHTR,2023-05-01,,,, diff --git a/scraper/Companies_Data/CHTR_Data/CHTR_price_history.csv b/scraper/Companies_Data/CHTR_Data/CHTR_price_history.csv new file mode 100644 index 0000000..a06a04d --- /dev/null +++ b/scraper/Companies_Data/CHTR_Data/CHTR_price_history.csv @@ -0,0 +1,3358 @@ +symbol,date,Closing Price +CHTR,2010-01-05,35.0 +CHTR,2010-01-06,35.0 +CHTR,2010-01-07,35.0 +CHTR,2010-01-08,33.5 +CHTR,2010-01-11,33.5 +CHTR,2010-01-12,33.5 +CHTR,2010-01-13,32.75 +CHTR,2010-01-14,32.75 +CHTR,2010-01-15,32.25 +CHTR,2010-01-19,32.0 +CHTR,2010-01-20,31.75 +CHTR,2010-01-21,31.600000381469727 +CHTR,2010-01-22,31.5 +CHTR,2010-01-25,31.25 +CHTR,2010-01-26,30.75 +CHTR,2010-01-27,30.75 +CHTR,2010-01-28,30.75 +CHTR,2010-01-29,30.6299991607666 +CHTR,2010-02-01,30.5 +CHTR,2010-02-02,30.5 +CHTR,2010-02-03,29.75 +CHTR,2010-02-04,30.25 +CHTR,2010-02-05,30.5 +CHTR,2010-02-08,29.850000381469727 +CHTR,2010-02-09,29.799999237060547 +CHTR,2010-02-10,29.75 +CHTR,2010-02-11,29.739999771118164 +CHTR,2010-02-12,29.739999771118164 +CHTR,2010-02-16,29.739999771118164 +CHTR,2010-02-17,29.739999771118164 +CHTR,2010-02-18,29.700000762939453 +CHTR,2010-02-19,29.700000762939453 +CHTR,2010-02-22,29.700000762939453 +CHTR,2010-02-23,29.700000762939453 +CHTR,2010-02-24,29.700000762939453 +CHTR,2010-02-25,29.5 +CHTR,2010-02-26,29.75 +CHTR,2010-03-01,30.100000381469727 +CHTR,2010-03-02,30.399999618530273 +CHTR,2010-03-03,30.75 +CHTR,2010-03-04,31.020000457763672 +CHTR,2010-03-05,31.75 +CHTR,2010-03-08,31.75 +CHTR,2010-03-09,32.75 +CHTR,2010-03-10,33.0 +CHTR,2010-03-11,32.5 +CHTR,2010-03-12,32.5 +CHTR,2010-03-15,33.0 +CHTR,2010-03-16,32.75 +CHTR,2010-03-17,34.0 +CHTR,2010-03-18,34.75 +CHTR,2010-03-19,34.75 +CHTR,2010-03-22,34.43000030517578 +CHTR,2010-03-23,35.0 +CHTR,2010-03-24,35.0 +CHTR,2010-03-25,34.5 +CHTR,2010-03-26,34.75 +CHTR,2010-03-29,34.5 +CHTR,2010-03-30,34.45000076293945 +CHTR,2010-03-31,34.5 +CHTR,2010-04-01,35.0 +CHTR,2010-04-05,35.0 +CHTR,2010-04-06,34.54999923706055 +CHTR,2010-04-07,34.54999923706055 +CHTR,2010-04-08,34.54999923706055 +CHTR,2010-04-09,34.70000076293945 +CHTR,2010-04-12,35.0 +CHTR,2010-04-13,35.0 +CHTR,2010-04-14,35.25 +CHTR,2010-04-15,36.0 +CHTR,2010-04-16,36.099998474121094 +CHTR,2010-04-19,36.0099983215332 +CHTR,2010-04-20,36.0099983215332 +CHTR,2010-04-21,35.5099983215332 +CHTR,2010-04-22,36.0 +CHTR,2010-04-23,36.25 +CHTR,2010-04-26,36.5 +CHTR,2010-04-27,36.5 +CHTR,2010-04-28,36.5 +CHTR,2010-04-29,37.25 +CHTR,2010-04-30,37.900001525878906 +CHTR,2010-05-03,39.5 +CHTR,2010-05-04,39.75 +CHTR,2010-05-05,39.5 +CHTR,2010-05-06,38.349998474121094 +CHTR,2010-05-07,37.849998474121094 +CHTR,2010-05-10,37.75 +CHTR,2010-05-11,38.0 +CHTR,2010-05-12,38.0 +CHTR,2010-05-13,38.0 +CHTR,2010-05-14,37.599998474121094 +CHTR,2010-05-17,38.0 +CHTR,2010-05-18,37.25 +CHTR,2010-05-19,38.20000076293945 +CHTR,2010-05-20,37.0 +CHTR,2010-05-21,36.75 +CHTR,2010-05-24,36.29999923706055 +CHTR,2010-05-25,36.0 +CHTR,2010-05-26,36.0 +CHTR,2010-05-27,36.0 +CHTR,2010-05-28,36.0 +CHTR,2010-06-01,35.880001068115234 +CHTR,2010-06-02,35.0 +CHTR,2010-06-03,35.0 +CHTR,2010-06-04,35.0 +CHTR,2010-06-07,33.75 +CHTR,2010-06-08,34.5 +CHTR,2010-06-09,34.52000045776367 +CHTR,2010-06-10,34.52000045776367 +CHTR,2010-06-11,34.5 +CHTR,2010-06-14,34.099998474121094 +CHTR,2010-06-15,34.5 +CHTR,2010-06-16,34.70000076293945 +CHTR,2010-06-17,34.75 +CHTR,2010-06-18,35.25 +CHTR,2010-06-21,35.25 +CHTR,2010-06-22,35.5 +CHTR,2010-06-23,35.650001525878906 +CHTR,2010-06-24,35.599998474121094 +CHTR,2010-06-25,35.599998474121094 +CHTR,2010-06-28,35.349998474121094 +CHTR,2010-06-29,35.5 +CHTR,2010-06-30,35.29999923706055 +CHTR,2010-07-01,35.5 +CHTR,2010-07-02,35.5 +CHTR,2010-07-06,36.5 +CHTR,2010-07-07,36.5 +CHTR,2010-07-08,36.0 +CHTR,2010-07-09,36.20000076293945 +CHTR,2010-07-12,36.25 +CHTR,2010-07-13,36.04999923706055 +CHTR,2010-07-14,35.54999923706055 +CHTR,2010-07-15,35.45000076293945 +CHTR,2010-07-16,35.400001525878906 +CHTR,2010-07-19,35.0 +CHTR,2010-07-20,35.5 +CHTR,2010-07-21,35.25 +CHTR,2010-07-22,35.04999923706055 +CHTR,2010-07-23,35.0 +CHTR,2010-07-26,35.0 +CHTR,2010-07-27,35.5 +CHTR,2010-07-28,35.5 +CHTR,2010-07-29,36.25 +CHTR,2010-07-30,36.5 +CHTR,2010-08-02,36.5 +CHTR,2010-08-03,36.25 +CHTR,2010-08-04,36.5 +CHTR,2010-08-05,36.25 +CHTR,2010-08-06,36.25 +CHTR,2010-08-09,36.150001525878906 +CHTR,2010-08-10,36.20000076293945 +CHTR,2010-08-11,36.20000076293945 +CHTR,2010-08-12,36.20000076293945 +CHTR,2010-08-13,36.150001525878906 +CHTR,2010-08-16,35.54999923706055 +CHTR,2010-08-17,35.04999923706055 +CHTR,2010-08-18,35.04999923706055 +CHTR,2010-08-19,35.099998474121094 +CHTR,2010-08-20,35.0 +CHTR,2010-08-23,35.0 +CHTR,2010-08-24,34.75 +CHTR,2010-08-25,34.5 +CHTR,2010-08-26,34.25 +CHTR,2010-08-27,33.75 +CHTR,2010-08-30,33.75 +CHTR,2010-08-31,33.75 +CHTR,2010-09-01,34.0 +CHTR,2010-09-02,33.79999923706055 +CHTR,2010-09-03,34.0 +CHTR,2010-09-07,34.0 +CHTR,2010-09-08,34.0 +CHTR,2010-09-09,34.20000076293945 +CHTR,2010-09-10,34.0 +CHTR,2010-09-13,35.0 +CHTR,2010-09-14,35.5 +CHTR,2010-09-15,34.75 +CHTR,2010-09-16,34.11000061035156 +CHTR,2010-09-17,34.5 +CHTR,2010-09-20,34.5 +CHTR,2010-09-21,33.84000015258789 +CHTR,2010-09-22,33.5 +CHTR,2010-09-23,33.29999923706055 +CHTR,2010-09-24,33.79999923706055 +CHTR,2010-09-27,33.04999923706055 +CHTR,2010-09-28,33.4900016784668 +CHTR,2010-09-29,33.34000015258789 +CHTR,2010-09-30,32.5 +CHTR,2010-10-01,33.099998474121094 +CHTR,2010-10-04,32.97999954223633 +CHTR,2010-10-05,32.900001525878906 +CHTR,2010-10-06,32.41999816894531 +CHTR,2010-10-07,32.16999816894531 +CHTR,2010-10-08,32.0 +CHTR,2010-10-11,32.849998474121094 +CHTR,2010-10-12,32.900001525878906 +CHTR,2010-10-13,32.5 +CHTR,2010-10-14,33.0 +CHTR,2010-10-15,33.290000915527344 +CHTR,2010-10-18,32.900001525878906 +CHTR,2010-10-19,33.09000015258789 +CHTR,2010-10-20,32.97999954223633 +CHTR,2010-10-21,32.93000030517578 +CHTR,2010-10-22,33.119998931884766 +CHTR,2010-10-25,32.5 +CHTR,2010-10-26,32.65999984741211 +CHTR,2010-10-27,32.459999084472656 +CHTR,2010-10-28,32.470001220703125 +CHTR,2010-10-29,32.47999954223633 +CHTR,2010-11-01,32.54999923706055 +CHTR,2010-11-02,32.5099983215332 +CHTR,2010-11-03,33.349998474121094 +CHTR,2010-11-04,35.75 +CHTR,2010-11-05,35.720001220703125 +CHTR,2010-11-08,35.790000915527344 +CHTR,2010-11-09,35.79999923706055 +CHTR,2010-11-10,35.900001525878906 +CHTR,2010-11-11,36.0 +CHTR,2010-11-12,35.83000183105469 +CHTR,2010-11-15,35.869998931884766 +CHTR,2010-11-16,35.869998931884766 +CHTR,2010-11-17,35.790000915527344 +CHTR,2010-11-18,35.810001373291016 +CHTR,2010-11-19,35.689998626708984 +CHTR,2010-11-22,35.310001373291016 +CHTR,2010-11-23,35.04999923706055 +CHTR,2010-11-24,34.9900016784668 +CHTR,2010-11-26,34.900001525878906 +CHTR,2010-11-29,34.09000015258789 +CHTR,2010-11-30,33.52000045776367 +CHTR,2010-12-01,34.380001068115234 +CHTR,2010-12-02,34.5 +CHTR,2010-12-03,35.06999969482422 +CHTR,2010-12-06,35.439998626708984 +CHTR,2010-12-07,35.7400016784668 +CHTR,2010-12-08,35.91999816894531 +CHTR,2010-12-09,35.70000076293945 +CHTR,2010-12-10,36.0 +CHTR,2010-12-13,36.810001373291016 +CHTR,2010-12-14,37.0099983215332 +CHTR,2010-12-15,38.0 +CHTR,2010-12-16,37.72999954223633 +CHTR,2010-12-17,38.66999816894531 +CHTR,2010-12-20,38.040000915527344 +CHTR,2010-12-21,38.220001220703125 +CHTR,2010-12-22,38.5 +CHTR,2010-12-23,38.11000061035156 +CHTR,2010-12-27,38.16999816894531 +CHTR,2010-12-28,38.310001373291016 +CHTR,2010-12-29,38.5 +CHTR,2010-12-30,38.5099983215332 +CHTR,2010-12-31,38.939998626708984 +CHTR,2011-01-03,38.459999084472656 +CHTR,2011-01-04,39.599998474121094 +CHTR,2011-01-05,39.56999969482422 +CHTR,2011-01-06,39.220001220703125 +CHTR,2011-01-07,39.18000030517578 +CHTR,2011-01-10,39.150001525878906 +CHTR,2011-01-11,39.040000915527344 +CHTR,2011-01-12,39.869998931884766 +CHTR,2011-01-13,40.02000045776367 +CHTR,2011-01-14,40.93000030517578 +CHTR,2011-01-18,40.9900016784668 +CHTR,2011-01-19,41.5 +CHTR,2011-01-20,41.099998474121094 +CHTR,2011-01-21,41.130001068115234 +CHTR,2011-01-24,41.290000915527344 +CHTR,2011-01-25,41.65999984741211 +CHTR,2011-01-26,42.2599983215332 +CHTR,2011-01-27,42.119998931884766 +CHTR,2011-01-28,42.040000915527344 +CHTR,2011-01-31,42.0 +CHTR,2011-02-01,41.63999938964844 +CHTR,2011-02-02,41.619998931884766 +CHTR,2011-02-03,42.0 +CHTR,2011-02-04,41.9900016784668 +CHTR,2011-02-07,41.9900016784668 +CHTR,2011-02-08,43.880001068115234 +CHTR,2011-02-09,45.310001373291016 +CHTR,2011-02-10,46.099998474121094 +CHTR,2011-02-11,47.0 +CHTR,2011-02-14,47.349998474121094 +CHTR,2011-02-15,47.099998474121094 +CHTR,2011-02-16,46.31999969482422 +CHTR,2011-02-17,46.56999969482422 +CHTR,2011-02-18,46.439998626708984 +CHTR,2011-02-22,45.689998626708984 +CHTR,2011-02-23,44.970001220703125 +CHTR,2011-02-24,45.0 +CHTR,2011-02-25,45.5 +CHTR,2011-02-28,45.77000045776367 +CHTR,2011-03-01,46.93000030517578 +CHTR,2011-03-02,48.81999969482422 +CHTR,2011-03-03,47.849998474121094 +CHTR,2011-03-04,47.9900016784668 +CHTR,2011-03-07,48.220001220703125 +CHTR,2011-03-08,48.150001525878906 +CHTR,2011-03-09,48.0 +CHTR,2011-03-10,47.47999954223633 +CHTR,2011-03-11,47.810001373291016 +CHTR,2011-03-14,46.52000045776367 +CHTR,2011-03-15,45.54999923706055 +CHTR,2011-03-16,45.97999954223633 +CHTR,2011-03-17,47.04999923706055 +CHTR,2011-03-18,48.369998931884766 +CHTR,2011-03-21,48.880001068115234 +CHTR,2011-03-22,48.66999816894531 +CHTR,2011-03-23,48.83000183105469 +CHTR,2011-03-24,49.880001068115234 +CHTR,2011-03-25,49.810001373291016 +CHTR,2011-03-28,49.209999084472656 +CHTR,2011-03-29,49.16999816894531 +CHTR,2011-03-30,49.4900016784668 +CHTR,2011-03-31,50.630001068115234 +CHTR,2011-04-01,51.65999984741211 +CHTR,2011-04-04,51.9900016784668 +CHTR,2011-04-05,52.880001068115234 +CHTR,2011-04-06,55.4900016784668 +CHTR,2011-04-07,55.40999984741211 +CHTR,2011-04-08,54.810001373291016 +CHTR,2011-04-11,54.25 +CHTR,2011-04-12,54.75 +CHTR,2011-04-13,54.869998931884766 +CHTR,2011-04-14,55.279998779296875 +CHTR,2011-04-15,55.29999923706055 +CHTR,2011-04-18,54.7400016784668 +CHTR,2011-04-19,54.7599983215332 +CHTR,2011-04-20,54.79999923706055 +CHTR,2011-04-21,54.880001068115234 +CHTR,2011-04-25,54.86000061035156 +CHTR,2011-04-26,55.279998779296875 +CHTR,2011-04-27,56.119998931884766 +CHTR,2011-04-28,58.63999938964844 +CHTR,2011-04-29,58.939998626708984 +CHTR,2011-05-02,59.29999923706055 +CHTR,2011-05-03,58.709999084472656 +CHTR,2011-05-04,58.2599983215332 +CHTR,2011-05-05,57.529998779296875 +CHTR,2011-05-06,58.0 +CHTR,2011-05-09,57.849998474121094 +CHTR,2011-05-10,58.33000183105469 +CHTR,2011-05-11,58.66999816894531 +CHTR,2011-05-12,59.0 +CHTR,2011-05-13,57.86000061035156 +CHTR,2011-05-16,57.77000045776367 +CHTR,2011-05-17,56.18000030517578 +CHTR,2011-05-18,57.36000061035156 +CHTR,2011-05-19,57.619998931884766 +CHTR,2011-05-20,57.0 +CHTR,2011-05-23,55.790000915527344 +CHTR,2011-05-24,55.9900016784668 +CHTR,2011-05-25,55.75 +CHTR,2011-05-26,55.68000030517578 +CHTR,2011-05-27,56.22999954223633 +CHTR,2011-05-31,56.4900016784668 +CHTR,2011-06-01,56.70000076293945 +CHTR,2011-06-02,57.38999938964844 +CHTR,2011-06-03,57.779998779296875 +CHTR,2011-06-06,57.380001068115234 +CHTR,2011-06-07,57.869998931884766 +CHTR,2011-06-08,57.939998626708984 +CHTR,2011-06-09,57.77000045776367 +CHTR,2011-06-10,57.5 +CHTR,2011-06-13,55.459999084472656 +CHTR,2011-06-14,55.959999084472656 +CHTR,2011-06-15,55.70000076293945 +CHTR,2011-06-16,56.0099983215332 +CHTR,2011-06-17,56.810001373291016 +CHTR,2011-06-20,56.029998779296875 +CHTR,2011-06-21,56.20000076293945 +CHTR,2011-06-22,57.13999938964844 +CHTR,2011-06-23,55.52000045776367 +CHTR,2011-06-24,54.40999984741211 +CHTR,2011-06-27,54.09000015258789 +CHTR,2011-06-28,54.56999969482422 +CHTR,2011-06-29,54.36000061035156 +CHTR,2011-06-30,54.2599983215332 +CHTR,2011-07-01,55.150001525878906 +CHTR,2011-07-05,57.970001220703125 +CHTR,2011-07-06,58.97999954223633 +CHTR,2011-07-07,58.540000915527344 +CHTR,2011-07-08,57.79999923706055 +CHTR,2011-07-11,56.5099983215332 +CHTR,2011-07-12,56.720001220703125 +CHTR,2011-07-13,56.7599983215332 +CHTR,2011-07-14,56.86000061035156 +CHTR,2011-07-15,57.34000015258789 +CHTR,2011-07-18,56.279998779296875 +CHTR,2011-07-19,57.40999984741211 +CHTR,2011-07-20,58.779998779296875 +CHTR,2011-07-21,59.5099983215332 +CHTR,2011-07-22,59.75 +CHTR,2011-07-25,59.119998931884766 +CHTR,2011-07-26,58.9900016784668 +CHTR,2011-07-27,57.349998474121094 +CHTR,2011-07-28,54.7400016784668 +CHTR,2011-07-29,54.0 +CHTR,2011-08-01,53.279998779296875 +CHTR,2011-08-02,50.9900016784668 +CHTR,2011-08-03,51.36000061035156 +CHTR,2011-08-04,47.08000183105469 +CHTR,2011-08-05,46.060001373291016 +CHTR,2011-08-08,42.060001373291016 +CHTR,2011-08-09,45.189998626708984 +CHTR,2011-08-10,44.349998474121094 +CHTR,2011-08-11,46.959999084472656 +CHTR,2011-08-12,47.22999954223633 +CHTR,2011-08-15,49.2599983215332 +CHTR,2011-08-16,48.529998779296875 +CHTR,2011-08-17,48.45000076293945 +CHTR,2011-08-18,45.97999954223633 +CHTR,2011-08-19,46.59000015258789 +CHTR,2011-08-22,45.290000915527344 +CHTR,2011-08-23,47.43000030517578 +CHTR,2011-08-24,47.599998474121094 +CHTR,2011-08-25,46.4900016784668 +CHTR,2011-08-26,47.63999938964844 +CHTR,2011-08-29,49.709999084472656 +CHTR,2011-08-30,49.9900016784668 +CHTR,2011-08-31,49.880001068115234 +CHTR,2011-09-01,49.630001068115234 +CHTR,2011-09-02,48.880001068115234 +CHTR,2011-09-06,47.90999984741211 +CHTR,2011-09-07,49.619998931884766 +CHTR,2011-09-08,48.88999938964844 +CHTR,2011-09-09,46.709999084472656 +CHTR,2011-09-12,46.86000061035156 +CHTR,2011-09-13,47.63999938964844 +CHTR,2011-09-14,49.22999954223633 +CHTR,2011-09-15,49.43000030517578 +CHTR,2011-09-16,49.34000015258789 +CHTR,2011-09-19,49.11000061035156 +CHTR,2011-09-20,49.45000076293945 +CHTR,2011-09-21,48.15999984741211 +CHTR,2011-09-22,46.27000045776367 +CHTR,2011-09-23,47.58000183105469 +CHTR,2011-09-26,49.209999084472656 +CHTR,2011-09-27,50.04999923706055 +CHTR,2011-09-28,49.20000076293945 +CHTR,2011-09-29,48.119998931884766 +CHTR,2011-09-30,46.84000015258789 +CHTR,2011-10-03,43.66999816894531 +CHTR,2011-10-04,45.099998474121094 +CHTR,2011-10-05,46.59000015258789 +CHTR,2011-10-06,47.18000030517578 +CHTR,2011-10-07,46.630001068115234 +CHTR,2011-10-10,48.650001525878906 +CHTR,2011-10-11,48.439998626708984 +CHTR,2011-10-12,49.08000183105469 +CHTR,2011-10-13,48.56999969482422 +CHTR,2011-10-14,49.040000915527344 +CHTR,2011-10-17,49.0 +CHTR,2011-10-18,50.2599983215332 +CHTR,2011-10-19,48.779998779296875 +CHTR,2011-10-20,49.0 +CHTR,2011-10-21,49.75 +CHTR,2011-10-24,50.41999816894531 +CHTR,2011-10-25,49.63999938964844 +CHTR,2011-10-26,50.220001220703125 +CHTR,2011-10-27,49.58000183105469 +CHTR,2011-10-28,45.58000183105469 +CHTR,2011-10-31,45.939998626708984 +CHTR,2011-11-01,46.849998474121094 +CHTR,2011-11-02,48.189998626708984 +CHTR,2011-11-03,50.65999984741211 +CHTR,2011-11-04,52.709999084472656 +CHTR,2011-11-07,52.849998474121094 +CHTR,2011-11-08,53.45000076293945 +CHTR,2011-11-09,51.22999954223633 +CHTR,2011-11-10,52.689998626708984 +CHTR,2011-11-11,53.61000061035156 +CHTR,2011-11-14,52.45000076293945 +CHTR,2011-11-15,53.18000030517578 +CHTR,2011-11-16,51.5 +CHTR,2011-11-17,52.20000076293945 +CHTR,2011-11-18,52.90999984741211 +CHTR,2011-11-21,52.06999969482422 +CHTR,2011-11-22,52.459999084472656 +CHTR,2011-11-23,50.97999954223633 +CHTR,2011-11-25,51.849998474121094 +CHTR,2011-11-28,52.75 +CHTR,2011-11-29,52.63999938964844 +CHTR,2011-11-30,52.869998931884766 +CHTR,2011-12-01,52.810001373291016 +CHTR,2011-12-02,53.08000183105469 +CHTR,2011-12-05,52.040000915527344 +CHTR,2011-12-06,52.970001220703125 +CHTR,2011-12-07,52.939998626708984 +CHTR,2011-12-08,51.16999816894531 +CHTR,2011-12-09,52.939998626708984 +CHTR,2011-12-12,52.810001373291016 +CHTR,2011-12-13,52.66999816894531 +CHTR,2011-12-14,52.540000915527344 +CHTR,2011-12-15,53.099998474121094 +CHTR,2011-12-16,54.52000045776367 +CHTR,2011-12-19,52.7400016784668 +CHTR,2011-12-20,55.41999816894531 +CHTR,2011-12-21,55.599998474121094 +CHTR,2011-12-22,55.7400016784668 +CHTR,2011-12-23,56.29999923706055 +CHTR,2011-12-27,56.13999938964844 +CHTR,2011-12-28,55.959999084472656 +CHTR,2011-12-29,56.880001068115234 +CHTR,2011-12-30,56.939998626708984 +CHTR,2012-01-03,57.189998626708984 +CHTR,2012-01-04,56.810001373291016 +CHTR,2012-01-05,56.97999954223633 +CHTR,2012-01-06,56.619998931884766 +CHTR,2012-01-09,56.75 +CHTR,2012-01-10,56.65999984741211 +CHTR,2012-01-11,56.150001525878906 +CHTR,2012-01-12,57.459999084472656 +CHTR,2012-01-13,56.959999084472656 +CHTR,2012-01-17,56.970001220703125 +CHTR,2012-01-18,56.439998626708984 +CHTR,2012-01-19,56.970001220703125 +CHTR,2012-01-20,57.0099983215332 +CHTR,2012-01-23,57.0 +CHTR,2012-01-24,56.63999938964844 +CHTR,2012-01-25,57.709999084472656 +CHTR,2012-01-26,58.4900016784668 +CHTR,2012-01-27,57.61000061035156 +CHTR,2012-01-30,56.83000183105469 +CHTR,2012-01-31,57.63999938964844 +CHTR,2012-02-01,58.279998779296875 +CHTR,2012-02-02,57.79999923706055 +CHTR,2012-02-03,58.16999816894531 +CHTR,2012-02-06,58.310001373291016 +CHTR,2012-02-07,57.84000015258789 +CHTR,2012-02-08,58.119998931884766 +CHTR,2012-02-09,58.790000915527344 +CHTR,2012-02-10,58.59000015258789 +CHTR,2012-02-13,59.970001220703125 +CHTR,2012-02-14,60.02000045776367 +CHTR,2012-02-15,62.220001220703125 +CHTR,2012-02-16,62.5099983215332 +CHTR,2012-02-17,62.849998474121094 +CHTR,2012-02-21,62.70000076293945 +CHTR,2012-02-22,62.720001220703125 +CHTR,2012-02-23,63.5 +CHTR,2012-02-24,63.43000030517578 +CHTR,2012-02-27,63.56999969482422 +CHTR,2012-02-28,63.560001373291016 +CHTR,2012-02-29,63.40999984741211 +CHTR,2012-03-01,63.2400016784668 +CHTR,2012-03-02,62.560001373291016 +CHTR,2012-03-05,62.349998474121094 +CHTR,2012-03-06,60.900001525878906 +CHTR,2012-03-07,60.540000915527344 +CHTR,2012-03-08,61.040000915527344 +CHTR,2012-03-09,61.09000015258789 +CHTR,2012-03-12,62.470001220703125 +CHTR,2012-03-13,62.88999938964844 +CHTR,2012-03-14,63.11000061035156 +CHTR,2012-03-15,63.4900016784668 +CHTR,2012-03-16,63.9900016784668 +CHTR,2012-03-19,63.970001220703125 +CHTR,2012-03-20,63.22999954223633 +CHTR,2012-03-21,64.01000213623047 +CHTR,2012-03-22,64.62999725341797 +CHTR,2012-03-23,64.91000366210938 +CHTR,2012-03-26,64.37000274658203 +CHTR,2012-03-27,63.97999954223633 +CHTR,2012-03-28,63.25 +CHTR,2012-03-29,63.11000061035156 +CHTR,2012-03-30,63.45000076293945 +CHTR,2012-04-02,64.37000274658203 +CHTR,2012-04-03,63.0099983215332 +CHTR,2012-04-04,61.779998779296875 +CHTR,2012-04-05,62.7599983215332 +CHTR,2012-04-09,61.65999984741211 +CHTR,2012-04-10,59.40999984741211 +CHTR,2012-04-11,60.560001373291016 +CHTR,2012-04-12,61.060001373291016 +CHTR,2012-04-13,60.970001220703125 +CHTR,2012-04-16,60.34000015258789 +CHTR,2012-04-17,61.310001373291016 +CHTR,2012-04-18,61.15999984741211 +CHTR,2012-04-19,61.45000076293945 +CHTR,2012-04-20,61.959999084472656 +CHTR,2012-04-23,60.20000076293945 +CHTR,2012-04-24,60.16999816894531 +CHTR,2012-04-25,60.630001068115234 +CHTR,2012-04-26,60.95000076293945 +CHTR,2012-04-27,60.41999816894531 +CHTR,2012-04-30,60.470001220703125 +CHTR,2012-05-01,61.02000045776367 +CHTR,2012-05-02,62.2400016784668 +CHTR,2012-05-03,62.349998474121094 +CHTR,2012-05-04,61.56999969482422 +CHTR,2012-05-07,61.81999969482422 +CHTR,2012-05-08,64.97000122070312 +CHTR,2012-05-09,67.13999938964844 +CHTR,2012-05-10,67.69999694824219 +CHTR,2012-05-11,67.48999786376953 +CHTR,2012-05-14,66.2300033569336 +CHTR,2012-05-15,65.48999786376953 +CHTR,2012-05-16,65.30000305175781 +CHTR,2012-05-17,63.34000015258789 +CHTR,2012-05-18,61.68000030517578 +CHTR,2012-05-21,63.630001068115234 +CHTR,2012-05-22,64.6500015258789 +CHTR,2012-05-23,64.61000061035156 +CHTR,2012-05-24,64.20999908447266 +CHTR,2012-05-25,64.2699966430664 +CHTR,2012-05-29,64.62999725341797 +CHTR,2012-05-30,63.189998626708984 +CHTR,2012-05-31,62.70000076293945 +CHTR,2012-06-01,61.310001373291016 +CHTR,2012-06-04,61.279998779296875 +CHTR,2012-06-05,63.5099983215332 +CHTR,2012-06-06,63.75 +CHTR,2012-06-07,63.810001373291016 +CHTR,2012-06-08,64.12000274658203 +CHTR,2012-06-11,63.38999938964844 +CHTR,2012-06-12,64.7300033569336 +CHTR,2012-06-13,64.93000030517578 +CHTR,2012-06-14,65.88999938964844 +CHTR,2012-06-15,66.88999938964844 +CHTR,2012-06-18,67.62999725341797 +CHTR,2012-06-19,68.9800033569336 +CHTR,2012-06-20,69.4000015258789 +CHTR,2012-06-21,67.44000244140625 +CHTR,2012-06-22,67.91000366210938 +CHTR,2012-06-25,66.61000061035156 +CHTR,2012-06-26,67.69999694824219 +CHTR,2012-06-27,69.6500015258789 +CHTR,2012-06-28,70.0 +CHTR,2012-06-29,70.87000274658203 +CHTR,2012-07-02,72.05000305175781 +CHTR,2012-07-03,72.20999908447266 +CHTR,2012-07-05,72.23999786376953 +CHTR,2012-07-06,72.08000183105469 +CHTR,2012-07-09,72.0199966430664 +CHTR,2012-07-10,72.0999984741211 +CHTR,2012-07-11,71.58999633789062 +CHTR,2012-07-12,72.77999877929688 +CHTR,2012-07-13,72.87000274658203 +CHTR,2012-07-16,72.52999877929688 +CHTR,2012-07-17,73.06999969482422 +CHTR,2012-07-18,72.94999694824219 +CHTR,2012-07-19,74.80999755859375 +CHTR,2012-07-20,74.37000274658203 +CHTR,2012-07-23,73.5199966430664 +CHTR,2012-07-24,72.91999816894531 +CHTR,2012-07-25,74.19999694824219 +CHTR,2012-07-26,75.80000305175781 +CHTR,2012-07-27,76.3499984741211 +CHTR,2012-07-30,77.45999908447266 +CHTR,2012-07-31,76.91999816894531 +CHTR,2012-08-01,78.33999633789062 +CHTR,2012-08-02,78.30000305175781 +CHTR,2012-08-03,79.93000030517578 +CHTR,2012-08-06,77.58999633789062 +CHTR,2012-08-07,76.68000030517578 +CHTR,2012-08-08,76.01000213623047 +CHTR,2012-08-09,75.51000213623047 +CHTR,2012-08-10,77.93000030517578 +CHTR,2012-08-13,78.91000366210938 +CHTR,2012-08-14,78.5 +CHTR,2012-08-15,79.80000305175781 +CHTR,2012-08-16,78.5 +CHTR,2012-08-17,77.80000305175781 +CHTR,2012-08-20,77.87999725341797 +CHTR,2012-08-21,77.27999877929688 +CHTR,2012-08-22,77.11000061035156 +CHTR,2012-08-23,76.37999725341797 +CHTR,2012-08-24,77.7300033569336 +CHTR,2012-08-27,77.23999786376953 +CHTR,2012-08-28,76.76000213623047 +CHTR,2012-08-29,76.45999908447266 +CHTR,2012-08-30,77.0 +CHTR,2012-08-31,77.80000305175781 +CHTR,2012-09-04,77.08000183105469 +CHTR,2012-09-05,78.16000366210938 +CHTR,2012-09-06,79.27999877929688 +CHTR,2012-09-07,78.1500015258789 +CHTR,2012-09-10,77.80000305175781 +CHTR,2012-09-11,78.9000015258789 +CHTR,2012-09-12,80.19999694824219 +CHTR,2012-09-13,81.62999725341797 +CHTR,2012-09-14,82.54000091552734 +CHTR,2012-09-17,80.73999786376953 +CHTR,2012-09-18,79.88999938964844 +CHTR,2012-09-19,80.37999725341797 +CHTR,2012-09-20,80.27999877929688 +CHTR,2012-09-21,79.43000030517578 +CHTR,2012-09-24,76.37000274658203 +CHTR,2012-09-25,75.44000244140625 +CHTR,2012-09-26,74.88999938964844 +CHTR,2012-09-27,75.20999908447266 +CHTR,2012-09-28,75.05999755859375 +CHTR,2012-10-01,75.01000213623047 +CHTR,2012-10-02,75.5 +CHTR,2012-10-03,76.76000213623047 +CHTR,2012-10-04,77.37999725341797 +CHTR,2012-10-05,76.52999877929688 +CHTR,2012-10-08,76.02999877929688 +CHTR,2012-10-09,76.08000183105469 +CHTR,2012-10-10,75.9800033569336 +CHTR,2012-10-11,76.12000274658203 +CHTR,2012-10-12,76.12999725341797 +CHTR,2012-10-15,76.7300033569336 +CHTR,2012-10-16,76.6500015258789 +CHTR,2012-10-17,77.69000244140625 +CHTR,2012-10-18,78.51000213623047 +CHTR,2012-10-19,78.54000091552734 +CHTR,2012-10-22,78.16999816894531 +CHTR,2012-10-23,76.19000244140625 +CHTR,2012-10-24,76.08999633789062 +CHTR,2012-10-25,76.19000244140625 +CHTR,2012-10-26,76.56999969482422 +CHTR,2012-10-31,77.41000366210938 +CHTR,2012-11-01,77.75 +CHTR,2012-11-02,75.0999984741211 +CHTR,2012-11-05,72.94000244140625 +CHTR,2012-11-06,71.62000274658203 +CHTR,2012-11-07,69.47000122070312 +CHTR,2012-11-08,68.26000213623047 +CHTR,2012-11-09,68.72000122070312 +CHTR,2012-11-12,69.0 +CHTR,2012-11-13,68.94000244140625 +CHTR,2012-11-14,67.5 +CHTR,2012-11-15,68.54000091552734 +CHTR,2012-11-16,69.2699966430664 +CHTR,2012-11-19,68.63999938964844 +CHTR,2012-11-20,70.30999755859375 +CHTR,2012-11-21,69.87000274658203 +CHTR,2012-11-23,70.0 +CHTR,2012-11-26,70.27999877929688 +CHTR,2012-11-27,70.29000091552734 +CHTR,2012-11-28,70.29000091552734 +CHTR,2012-11-29,71.30999755859375 +CHTR,2012-11-30,70.8499984741211 +CHTR,2012-12-03,70.44999694824219 +CHTR,2012-12-04,70.44999694824219 +CHTR,2012-12-05,69.73999786376953 +CHTR,2012-12-06,69.5999984741211 +CHTR,2012-12-07,70.43000030517578 +CHTR,2012-12-10,69.76000213623047 +CHTR,2012-12-11,69.58999633789062 +CHTR,2012-12-12,69.61000061035156 +CHTR,2012-12-13,69.08000183105469 +CHTR,2012-12-14,68.68000030517578 +CHTR,2012-12-17,70.77999877929688 +CHTR,2012-12-18,74.13999938964844 +CHTR,2012-12-19,74.05000305175781 +CHTR,2012-12-20,73.20999908447266 +CHTR,2012-12-21,73.43000030517578 +CHTR,2012-12-24,73.43000030517578 +CHTR,2012-12-26,73.23999786376953 +CHTR,2012-12-27,73.66999816894531 +CHTR,2012-12-28,73.58000183105469 +CHTR,2012-12-31,76.23999786376953 +CHTR,2013-01-02,78.0999984741211 +CHTR,2013-01-03,77.9800033569336 +CHTR,2013-01-04,77.5999984741211 +CHTR,2013-01-07,77.4000015258789 +CHTR,2013-01-08,77.19999694824219 +CHTR,2013-01-09,78.5999984741211 +CHTR,2013-01-10,79.0 +CHTR,2013-01-11,78.38999938964844 +CHTR,2013-01-14,78.18000030517578 +CHTR,2013-01-15,78.31999969482422 +CHTR,2013-01-16,78.33999633789062 +CHTR,2013-01-17,78.94999694824219 +CHTR,2013-01-18,78.83000183105469 +CHTR,2013-01-22,78.81999969482422 +CHTR,2013-01-23,78.94999694824219 +CHTR,2013-01-24,79.22000122070312 +CHTR,2013-01-25,80.68000030517578 +CHTR,2013-01-28,82.23999786376953 +CHTR,2013-01-29,81.5 +CHTR,2013-01-30,81.62999725341797 +CHTR,2013-01-31,77.97000122070312 +CHTR,2013-02-01,78.04000091552734 +CHTR,2013-02-04,76.66999816894531 +CHTR,2013-02-05,81.52999877929688 +CHTR,2013-02-06,81.05000305175781 +CHTR,2013-02-07,80.62999725341797 +CHTR,2013-02-08,80.88999938964844 +CHTR,2013-02-11,79.30999755859375 +CHTR,2013-02-12,80.0 +CHTR,2013-02-13,80.02999877929688 +CHTR,2013-02-14,79.4800033569336 +CHTR,2013-02-15,79.54000091552734 +CHTR,2013-02-19,79.38999938964844 +CHTR,2013-02-20,77.98999786376953 +CHTR,2013-02-21,77.02999877929688 +CHTR,2013-02-22,85.0199966430664 +CHTR,2013-02-25,83.30000305175781 +CHTR,2013-02-26,86.73999786376953 +CHTR,2013-02-27,87.12999725341797 +CHTR,2013-02-28,86.38999938964844 +CHTR,2013-03-01,86.48999786376953 +CHTR,2013-03-04,86.98999786376953 +CHTR,2013-03-05,87.61000061035156 +CHTR,2013-03-06,89.9800033569336 +CHTR,2013-03-07,89.80000305175781 +CHTR,2013-03-08,89.05999755859375 +CHTR,2013-03-11,88.94999694824219 +CHTR,2013-03-12,89.5 +CHTR,2013-03-13,89.87999725341797 +CHTR,2013-03-14,90.11000061035156 +CHTR,2013-03-15,90.08999633789062 +CHTR,2013-03-18,98.04000091552734 +CHTR,2013-03-19,100.37999725341797 +CHTR,2013-03-20,105.7699966430664 +CHTR,2013-03-21,102.36000061035156 +CHTR,2013-03-22,103.27999877929688 +CHTR,2013-03-25,102.44000244140625 +CHTR,2013-03-26,102.98999786376953 +CHTR,2013-03-27,104.29000091552734 +CHTR,2013-03-28,104.18000030517578 +CHTR,2013-04-01,103.77999877929688 +CHTR,2013-04-02,103.80000305175781 +CHTR,2013-04-03,102.27999877929688 +CHTR,2013-04-04,104.55000305175781 +CHTR,2013-04-05,105.48999786376953 +CHTR,2013-04-08,104.75 +CHTR,2013-04-09,103.58000183105469 +CHTR,2013-04-10,103.66999816894531 +CHTR,2013-04-11,104.83999633789062 +CHTR,2013-04-12,105.05999755859375 +CHTR,2013-04-15,103.08000183105469 +CHTR,2013-04-16,104.91000366210938 +CHTR,2013-04-17,104.02999877929688 +CHTR,2013-04-18,102.7300033569336 +CHTR,2013-04-19,103.04000091552734 +CHTR,2013-04-22,103.8499984741211 +CHTR,2013-04-23,104.41000366210938 +CHTR,2013-04-24,103.05000305175781 +CHTR,2013-04-25,101.11000061035156 +CHTR,2013-04-26,101.63999938964844 +CHTR,2013-04-29,101.62000274658203 +CHTR,2013-04-30,100.73999786376953 +CHTR,2013-05-01,101.16999816894531 +CHTR,2013-05-02,103.12999725341797 +CHTR,2013-05-03,104.61000061035156 +CHTR,2013-05-06,105.02999877929688 +CHTR,2013-05-07,109.69000244140625 +CHTR,2013-05-08,110.04000091552734 +CHTR,2013-05-09,110.12999725341797 +CHTR,2013-05-10,110.05999755859375 +CHTR,2013-05-13,111.6500015258789 +CHTR,2013-05-14,113.77999877929688 +CHTR,2013-05-15,114.52999877929688 +CHTR,2013-05-16,113.61000061035156 +CHTR,2013-05-17,112.13999938964844 +CHTR,2013-05-20,111.41000366210938 +CHTR,2013-05-21,114.0 +CHTR,2013-05-22,112.94000244140625 +CHTR,2013-05-23,113.54000091552734 +CHTR,2013-05-24,112.8499984741211 +CHTR,2013-05-28,114.0999984741211 +CHTR,2013-05-29,112.6500015258789 +CHTR,2013-05-30,111.80999755859375 +CHTR,2013-05-31,112.0 +CHTR,2013-06-03,111.62000274658203 +CHTR,2013-06-04,114.94999694824219 +CHTR,2013-06-05,113.91999816894531 +CHTR,2013-06-06,112.62999725341797 +CHTR,2013-06-07,113.91000366210938 +CHTR,2013-06-10,112.52999877929688 +CHTR,2013-06-11,112.45999908447266 +CHTR,2013-06-12,111.38999938964844 +CHTR,2013-06-13,110.88999938964844 +CHTR,2013-06-14,116.61000061035156 +CHTR,2013-06-17,117.72000122070312 +CHTR,2013-06-18,117.94999694824219 +CHTR,2013-06-19,117.80000305175781 +CHTR,2013-06-20,114.05000305175781 +CHTR,2013-06-21,119.68000030517578 +CHTR,2013-06-24,118.44000244140625 +CHTR,2013-06-25,117.7699966430664 +CHTR,2013-06-26,119.0 +CHTR,2013-06-27,123.80999755859375 +CHTR,2013-06-28,123.8499984741211 +CHTR,2013-07-01,122.22000122070312 +CHTR,2013-07-02,125.13999938964844 +CHTR,2013-07-03,127.63999938964844 +CHTR,2013-07-05,127.37999725341797 +CHTR,2013-07-08,127.83999633789062 +CHTR,2013-07-09,125.66999816894531 +CHTR,2013-07-10,125.3499984741211 +CHTR,2013-07-11,125.19999694824219 +CHTR,2013-07-12,124.66999816894531 +CHTR,2013-07-15,124.58000183105469 +CHTR,2013-07-16,123.81999969482422 +CHTR,2013-07-17,124.1500015258789 +CHTR,2013-07-18,124.56999969482422 +CHTR,2013-07-19,128.30999755859375 +CHTR,2013-07-22,128.19000244140625 +CHTR,2013-07-23,127.7699966430664 +CHTR,2013-07-24,128.22000122070312 +CHTR,2013-07-25,127.75 +CHTR,2013-07-26,126.61000061035156 +CHTR,2013-07-29,125.69000244140625 +CHTR,2013-07-30,123.77999877929688 +CHTR,2013-07-31,125.73999786376953 +CHTR,2013-08-01,127.95999908447266 +CHTR,2013-08-02,134.0 +CHTR,2013-08-05,130.14999389648438 +CHTR,2013-08-06,127.05000305175781 +CHTR,2013-08-07,129.6300048828125 +CHTR,2013-08-08,128.05999755859375 +CHTR,2013-08-09,128.27000427246094 +CHTR,2013-08-12,126.55999755859375 +CHTR,2013-08-13,126.0999984741211 +CHTR,2013-08-14,124.45999908447266 +CHTR,2013-08-15,123.12000274658203 +CHTR,2013-08-16,122.5999984741211 +CHTR,2013-08-19,123.25 +CHTR,2013-08-20,124.88999938964844 +CHTR,2013-08-21,123.2300033569336 +CHTR,2013-08-22,123.94999694824219 +CHTR,2013-08-23,122.69999694824219 +CHTR,2013-08-26,122.16999816894531 +CHTR,2013-08-27,121.01000213623047 +CHTR,2013-08-28,120.0 +CHTR,2013-08-29,120.9000015258789 +CHTR,2013-08-30,121.41999816894531 +CHTR,2013-09-03,123.05000305175781 +CHTR,2013-09-04,124.55999755859375 +CHTR,2013-09-05,124.66000366210938 +CHTR,2013-09-06,125.0199966430664 +CHTR,2013-09-09,126.69999694824219 +CHTR,2013-09-10,127.44000244140625 +CHTR,2013-09-11,129.11000061035156 +CHTR,2013-09-12,128.27999877929688 +CHTR,2013-09-13,128.75 +CHTR,2013-09-16,129.17999267578125 +CHTR,2013-09-17,130.25999450683594 +CHTR,2013-09-18,132.38999938964844 +CHTR,2013-09-19,133.22999572753906 +CHTR,2013-09-20,133.83999633789062 +CHTR,2013-09-23,133.44000244140625 +CHTR,2013-09-24,131.14999389648438 +CHTR,2013-09-25,134.00999450683594 +CHTR,2013-09-26,135.99000549316406 +CHTR,2013-09-27,133.57000732421875 +CHTR,2013-09-30,134.75999450683594 +CHTR,2013-10-01,135.47000122070312 +CHTR,2013-10-02,133.7899932861328 +CHTR,2013-10-03,131.5500030517578 +CHTR,2013-10-04,132.63999938964844 +CHTR,2013-10-07,132.49000549316406 +CHTR,2013-10-08,131.61000061035156 +CHTR,2013-10-09,131.5 +CHTR,2013-10-10,136.08999633789062 +CHTR,2013-10-11,136.22999572753906 +CHTR,2013-10-14,137.19000244140625 +CHTR,2013-10-15,137.44000244140625 +CHTR,2013-10-16,139.00999450683594 +CHTR,2013-10-17,137.7100067138672 +CHTR,2013-10-18,137.30999755859375 +CHTR,2013-10-21,137.10000610351562 +CHTR,2013-10-22,136.7100067138672 +CHTR,2013-10-23,135.22000122070312 +CHTR,2013-10-24,137.97000122070312 +CHTR,2013-10-25,138.5800018310547 +CHTR,2013-10-28,136.5399932861328 +CHTR,2013-10-29,137.22999572753906 +CHTR,2013-10-30,135.02000427246094 +CHTR,2013-10-31,134.0399932861328 +CHTR,2013-11-01,138.07000732421875 +CHTR,2013-11-04,135.77000427246094 +CHTR,2013-11-05,131.05999755859375 +CHTR,2013-11-06,128.9199981689453 +CHTR,2013-11-07,127.47000122070312 +CHTR,2013-11-08,128.05999755859375 +CHTR,2013-11-11,127.04000091552734 +CHTR,2013-11-12,128.4600067138672 +CHTR,2013-11-13,128.75999450683594 +CHTR,2013-11-14,128.07000732421875 +CHTR,2013-11-15,128.69000244140625 +CHTR,2013-11-18,129.5399932861328 +CHTR,2013-11-19,129.07000732421875 +CHTR,2013-11-20,126.95999908447266 +CHTR,2013-11-21,126.95999908447266 +CHTR,2013-11-22,134.66000366210938 +CHTR,2013-11-25,134.2899932861328 +CHTR,2013-11-26,136.1199951171875 +CHTR,2013-11-27,134.97999572753906 +CHTR,2013-11-29,135.10000610351562 +CHTR,2013-12-02,132.72000122070312 +CHTR,2013-12-03,129.30999755859375 +CHTR,2013-12-04,129.42999267578125 +CHTR,2013-12-05,127.2699966430664 +CHTR,2013-12-06,127.75 +CHTR,2013-12-09,128.16000366210938 +CHTR,2013-12-10,131.75 +CHTR,2013-12-11,130.82000732421875 +CHTR,2013-12-12,131.99000549316406 +CHTR,2013-12-13,131.5399932861328 +CHTR,2013-12-16,131.36000061035156 +CHTR,2013-12-17,130.11000061035156 +CHTR,2013-12-18,130.33999633789062 +CHTR,2013-12-19,129.1199951171875 +CHTR,2013-12-20,130.02000427246094 +CHTR,2013-12-23,131.39999389648438 +CHTR,2013-12-24,132.27000427246094 +CHTR,2013-12-26,132.16000366210938 +CHTR,2013-12-27,133.5 +CHTR,2013-12-30,134.17999267578125 +CHTR,2013-12-31,136.75999450683594 +CHTR,2014-01-02,134.75999450683594 +CHTR,2014-01-03,133.3699951171875 +CHTR,2014-01-06,135.0 +CHTR,2014-01-07,138.0800018310547 +CHTR,2014-01-08,136.08999633789062 +CHTR,2014-01-09,136.00999450683594 +CHTR,2014-01-10,136.4199981689453 +CHTR,2014-01-13,134.22000122070312 +CHTR,2014-01-14,137.33999633789062 +CHTR,2014-01-15,136.0399932861328 +CHTR,2014-01-16,134.9600067138672 +CHTR,2014-01-17,134.2899932861328 +CHTR,2014-01-21,133.5 +CHTR,2014-01-22,135.0 +CHTR,2014-01-23,133.4600067138672 +CHTR,2014-01-24,131.4199981689453 +CHTR,2014-01-27,136.9199981689453 +CHTR,2014-01-28,136.64999389648438 +CHTR,2014-01-29,138.24000549316406 +CHTR,2014-01-30,138.77000427246094 +CHTR,2014-01-31,137.0 +CHTR,2014-02-03,136.1199951171875 +CHTR,2014-02-04,138.86000061035156 +CHTR,2014-02-05,137.35000610351562 +CHTR,2014-02-06,136.5 +CHTR,2014-02-07,137.5 +CHTR,2014-02-10,137.6199951171875 +CHTR,2014-02-11,137.89999389648438 +CHTR,2014-02-12,137.57000732421875 +CHTR,2014-02-13,128.91000366210938 +CHTR,2014-02-14,129.35000610351562 +CHTR,2014-02-18,131.5 +CHTR,2014-02-19,130.44000244140625 +CHTR,2014-02-20,131.83999633789062 +CHTR,2014-02-21,125.08000183105469 +CHTR,2014-02-24,123.58000183105469 +CHTR,2014-02-25,121.33999633789062 +CHTR,2014-02-26,121.25 +CHTR,2014-02-27,124.13999938964844 +CHTR,2014-02-28,126.7699966430664 +CHTR,2014-03-03,125.69000244140625 +CHTR,2014-03-04,128.22000122070312 +CHTR,2014-03-05,127.41000366210938 +CHTR,2014-03-06,126.63999938964844 +CHTR,2014-03-07,127.0 +CHTR,2014-03-10,128.5399932861328 +CHTR,2014-03-11,127.73999786376953 +CHTR,2014-03-12,127.2699966430664 +CHTR,2014-03-13,125.72000122070312 +CHTR,2014-03-14,127.0 +CHTR,2014-03-17,126.48999786376953 +CHTR,2014-03-18,125.98999786376953 +CHTR,2014-03-19,126.47000122070312 +CHTR,2014-03-20,126.69999694824219 +CHTR,2014-03-21,127.25 +CHTR,2014-03-24,125.75 +CHTR,2014-03-25,124.12000274658203 +CHTR,2014-03-26,123.11000061035156 +CHTR,2014-03-27,121.26000213623047 +CHTR,2014-03-28,122.41000366210938 +CHTR,2014-03-31,123.19999694824219 +CHTR,2014-04-01,125.63999938964844 +CHTR,2014-04-02,126.5 +CHTR,2014-04-03,124.9000015258789 +CHTR,2014-04-04,122.72000122070312 +CHTR,2014-04-07,118.94000244140625 +CHTR,2014-04-08,121.1500015258789 +CHTR,2014-04-09,124.04000091552734 +CHTR,2014-04-10,121.98999786376953 +CHTR,2014-04-11,118.45999908447266 +CHTR,2014-04-14,119.41000366210938 +CHTR,2014-04-15,118.06999969482422 +CHTR,2014-04-16,118.11000061035156 +CHTR,2014-04-17,117.83000183105469 +CHTR,2014-04-21,123.61000061035156 +CHTR,2014-04-22,126.95999908447266 +CHTR,2014-04-23,128.10000610351562 +CHTR,2014-04-24,130.49000549316406 +CHTR,2014-04-25,130.00999450683594 +CHTR,2014-04-28,140.0500030517578 +CHTR,2014-04-29,137.14999389648438 +CHTR,2014-04-30,135.52999877929688 +CHTR,2014-05-01,136.67999267578125 +CHTR,2014-05-02,137.2100067138672 +CHTR,2014-05-05,138.41000366210938 +CHTR,2014-05-06,138.4199981689453 +CHTR,2014-05-07,139.52000427246094 +CHTR,2014-05-08,137.41000366210938 +CHTR,2014-05-09,137.9499969482422 +CHTR,2014-05-12,137.07000732421875 +CHTR,2014-05-13,136.6199951171875 +CHTR,2014-05-14,136.14999389648438 +CHTR,2014-05-15,136.91000366210938 +CHTR,2014-05-16,137.4600067138672 +CHTR,2014-05-19,138.67999267578125 +CHTR,2014-05-20,138.9600067138672 +CHTR,2014-05-21,138.55999755859375 +CHTR,2014-05-22,138.1699981689453 +CHTR,2014-05-23,140.58999633789062 +CHTR,2014-05-27,142.91000366210938 +CHTR,2014-05-28,143.58999633789062 +CHTR,2014-05-29,142.7100067138672 +CHTR,2014-05-30,143.13999938964844 +CHTR,2014-06-02,147.14999389648438 +CHTR,2014-06-03,147.22000122070312 +CHTR,2014-06-04,147.47999572753906 +CHTR,2014-06-05,147.6199951171875 +CHTR,2014-06-06,148.8699951171875 +CHTR,2014-06-09,148.72999572753906 +CHTR,2014-06-10,148.88999938964844 +CHTR,2014-06-11,149.1999969482422 +CHTR,2014-06-12,147.7899932861328 +CHTR,2014-06-13,148.2100067138672 +CHTR,2014-06-16,148.5 +CHTR,2014-06-17,148.0 +CHTR,2014-06-18,148.64999389648438 +CHTR,2014-06-19,148.25 +CHTR,2014-06-20,150.50999450683594 +CHTR,2014-06-23,151.6300048828125 +CHTR,2014-06-24,151.05999755859375 +CHTR,2014-06-25,152.0 +CHTR,2014-06-26,152.0 +CHTR,2014-06-27,154.83999633789062 +CHTR,2014-06-30,158.3800048828125 +CHTR,2014-07-01,160.39999389648438 +CHTR,2014-07-02,162.0 +CHTR,2014-07-03,162.4199981689453 +CHTR,2014-07-07,160.67999267578125 +CHTR,2014-07-08,158.6199951171875 +CHTR,2014-07-09,162.14999389648438 +CHTR,2014-07-10,162.8800048828125 +CHTR,2014-07-11,162.27000427246094 +CHTR,2014-07-14,163.6999969482422 +CHTR,2014-07-15,163.13999938964844 +CHTR,2014-07-16,163.97999572753906 +CHTR,2014-07-17,163.0 +CHTR,2014-07-18,164.14999389648438 +CHTR,2014-07-21,163.0 +CHTR,2014-07-22,162.69000244140625 +CHTR,2014-07-23,163.1300048828125 +CHTR,2014-07-24,163.86000061035156 +CHTR,2014-07-25,162.35000610351562 +CHTR,2014-07-28,161.47999572753906 +CHTR,2014-07-29,162.05999755859375 +CHTR,2014-07-30,161.77000427246094 +CHTR,2014-07-31,154.52000427246094 +CHTR,2014-08-01,152.25999450683594 +CHTR,2014-08-04,157.10000610351562 +CHTR,2014-08-05,154.97000122070312 +CHTR,2014-08-06,153.75999450683594 +CHTR,2014-08-07,151.39999389648438 +CHTR,2014-08-08,152.0399932861328 +CHTR,2014-08-11,152.42999267578125 +CHTR,2014-08-12,152.7100067138672 +CHTR,2014-08-13,155.00999450683594 +CHTR,2014-08-14,156.44000244140625 +CHTR,2014-08-15,155.61000061035156 +CHTR,2014-08-18,157.41000366210938 +CHTR,2014-08-19,156.14999389648438 +CHTR,2014-08-20,155.77000427246094 +CHTR,2014-08-21,156.75 +CHTR,2014-08-22,155.42999267578125 +CHTR,2014-08-25,155.05999755859375 +CHTR,2014-08-26,155.27000427246094 +CHTR,2014-08-27,156.8300018310547 +CHTR,2014-08-28,156.00999450683594 +CHTR,2014-08-29,156.8699951171875 +CHTR,2014-09-02,158.39999389648438 +CHTR,2014-09-03,159.60000610351562 +CHTR,2014-09-04,158.14999389648438 +CHTR,2014-09-05,158.3300018310547 +CHTR,2014-09-08,157.74000549316406 +CHTR,2014-09-09,156.52000427246094 +CHTR,2014-09-10,157.6300048828125 +CHTR,2014-09-11,158.8000030517578 +CHTR,2014-09-12,159.10000610351562 +CHTR,2014-09-15,159.88999938964844 +CHTR,2014-09-16,161.4199981689453 +CHTR,2014-09-17,162.19000244140625 +CHTR,2014-09-18,162.08999633789062 +CHTR,2014-09-19,162.4199981689453 +CHTR,2014-09-22,161.14999389648438 +CHTR,2014-09-23,156.3699951171875 +CHTR,2014-09-24,155.16000366210938 +CHTR,2014-09-25,154.52999877929688 +CHTR,2014-09-26,156.83999633789062 +CHTR,2014-09-29,155.5800018310547 +CHTR,2014-09-30,151.3699951171875 +CHTR,2014-10-01,148.32000732421875 +CHTR,2014-10-02,148.85000610351562 +CHTR,2014-10-03,152.6699981689453 +CHTR,2014-10-06,153.52999877929688 +CHTR,2014-10-07,151.66000366210938 +CHTR,2014-10-08,154.25 +CHTR,2014-10-09,151.35000610351562 +CHTR,2014-10-10,148.1199951171875 +CHTR,2014-10-13,144.64999389648438 +CHTR,2014-10-14,142.97000122070312 +CHTR,2014-10-15,142.4499969482422 +CHTR,2014-10-16,140.25 +CHTR,2014-10-17,143.8000030517578 +CHTR,2014-10-20,148.17999267578125 +CHTR,2014-10-21,152.61000061035156 +CHTR,2014-10-22,151.13999938964844 +CHTR,2014-10-23,156.0399932861328 +CHTR,2014-10-24,157.80999755859375 +CHTR,2014-10-27,156.36000061035156 +CHTR,2014-10-28,157.39999389648438 +CHTR,2014-10-29,153.7100067138672 +CHTR,2014-10-30,154.39999389648438 +CHTR,2014-10-31,158.38999938964844 +CHTR,2014-11-03,161.69000244140625 +CHTR,2014-11-04,158.44000244140625 +CHTR,2014-11-05,159.30999755859375 +CHTR,2014-11-06,158.58999633789062 +CHTR,2014-11-07,156.3699951171875 +CHTR,2014-11-10,146.6199951171875 +CHTR,2014-11-11,146.67999267578125 +CHTR,2014-11-12,149.00999450683594 +CHTR,2014-11-13,152.72999572753906 +CHTR,2014-11-14,152.10000610351562 +CHTR,2014-11-17,155.30999755859375 +CHTR,2014-11-18,155.1199951171875 +CHTR,2014-11-19,158.6300048828125 +CHTR,2014-11-20,158.66000366210938 +CHTR,2014-11-21,160.2899932861328 +CHTR,2014-11-24,164.27999877929688 +CHTR,2014-11-25,168.0 +CHTR,2014-11-26,168.0500030517578 +CHTR,2014-11-28,169.6999969482422 +CHTR,2014-12-01,168.49000549316406 +CHTR,2014-12-02,168.97999572753906 +CHTR,2014-12-03,167.77999877929688 +CHTR,2014-12-04,166.5 +CHTR,2014-12-05,167.61000061035156 +CHTR,2014-12-08,166.5500030517578 +CHTR,2014-12-09,165.91000366210938 +CHTR,2014-12-10,164.3000030517578 +CHTR,2014-12-11,164.16000366210938 +CHTR,2014-12-12,162.9499969482422 +CHTR,2014-12-15,161.00999450683594 +CHTR,2014-12-16,160.58999633789062 +CHTR,2014-12-17,162.25 +CHTR,2014-12-18,162.3000030517578 +CHTR,2014-12-19,164.6300048828125 +CHTR,2014-12-22,164.99000549316406 +CHTR,2014-12-23,167.77000427246094 +CHTR,2014-12-24,167.4600067138672 +CHTR,2014-12-26,168.1699981689453 +CHTR,2014-12-29,169.22999572753906 +CHTR,2014-12-30,168.9199981689453 +CHTR,2014-12-31,166.6199951171875 +CHTR,2015-01-02,166.42999267578125 +CHTR,2015-01-05,160.5 +CHTR,2015-01-06,156.30999755859375 +CHTR,2015-01-07,156.7899932861328 +CHTR,2015-01-08,162.94000244140625 +CHTR,2015-01-09,161.97999572753906 +CHTR,2015-01-12,163.85000610351562 +CHTR,2015-01-13,164.39999389648438 +CHTR,2015-01-14,158.1300048828125 +CHTR,2015-01-15,160.49000549316406 +CHTR,2015-01-16,161.11000061035156 +CHTR,2015-01-20,156.1300048828125 +CHTR,2015-01-21,155.75 +CHTR,2015-01-22,158.99000549316406 +CHTR,2015-01-23,158.92999267578125 +CHTR,2015-01-26,158.17999267578125 +CHTR,2015-01-27,156.42999267578125 +CHTR,2015-01-28,150.60000610351562 +CHTR,2015-01-29,152.08999633789062 +CHTR,2015-01-30,151.1199951171875 +CHTR,2015-02-02,154.0 +CHTR,2015-02-03,157.97000122070312 +CHTR,2015-02-04,163.19000244140625 +CHTR,2015-02-05,174.3000030517578 +CHTR,2015-02-06,173.42999267578125 +CHTR,2015-02-09,172.13999938964844 +CHTR,2015-02-10,175.88999938964844 +CHTR,2015-02-11,175.2899932861328 +CHTR,2015-02-12,177.02999877929688 +CHTR,2015-02-13,177.8800048828125 +CHTR,2015-02-17,176.4499969482422 +CHTR,2015-02-18,174.2899932861328 +CHTR,2015-02-19,174.52999877929688 +CHTR,2015-02-20,175.88999938964844 +CHTR,2015-02-23,175.8800048828125 +CHTR,2015-02-24,177.77000427246094 +CHTR,2015-02-25,182.2100067138672 +CHTR,2015-02-26,182.17999267578125 +CHTR,2015-02-27,180.60000610351562 +CHTR,2015-03-02,185.9499969482422 +CHTR,2015-03-03,186.9600067138672 +CHTR,2015-03-04,185.74000549316406 +CHTR,2015-03-05,184.47999572753906 +CHTR,2015-03-06,183.52000427246094 +CHTR,2015-03-09,184.02999877929688 +CHTR,2015-03-10,181.33999633789062 +CHTR,2015-03-11,182.61000061035156 +CHTR,2015-03-12,193.4600067138672 +CHTR,2015-03-13,191.1300048828125 +CHTR,2015-03-16,191.3800048828125 +CHTR,2015-03-17,188.6199951171875 +CHTR,2015-03-18,189.32000732421875 +CHTR,2015-03-19,188.17999267578125 +CHTR,2015-03-20,189.00999450683594 +CHTR,2015-03-23,188.8699951171875 +CHTR,2015-03-24,187.67999267578125 +CHTR,2015-03-25,183.0 +CHTR,2015-03-26,181.75 +CHTR,2015-03-27,180.0 +CHTR,2015-03-30,183.38999938964844 +CHTR,2015-03-31,193.11000061035156 +CHTR,2015-04-01,190.6300048828125 +CHTR,2015-04-02,189.5800018310547 +CHTR,2015-04-06,193.19000244140625 +CHTR,2015-04-07,189.75 +CHTR,2015-04-08,190.77999877929688 +CHTR,2015-04-09,190.92999267578125 +CHTR,2015-04-10,191.80999755859375 +CHTR,2015-04-13,189.02000427246094 +CHTR,2015-04-14,190.88999938964844 +CHTR,2015-04-15,189.91000366210938 +CHTR,2015-04-16,190.36000061035156 +CHTR,2015-04-17,186.74000549316406 +CHTR,2015-04-20,183.8800048828125 +CHTR,2015-04-21,186.80999755859375 +CHTR,2015-04-22,184.88999938964844 +CHTR,2015-04-23,183.5800018310547 +CHTR,2015-04-24,185.75 +CHTR,2015-04-27,182.9600067138672 +CHTR,2015-04-28,182.3000030517578 +CHTR,2015-04-29,188.3000030517578 +CHTR,2015-04-30,187.05999755859375 +CHTR,2015-05-01,187.44000244140625 +CHTR,2015-05-04,187.49000549316406 +CHTR,2015-05-05,185.6999969482422 +CHTR,2015-05-06,183.91000366210938 +CHTR,2015-05-07,182.9600067138672 +CHTR,2015-05-08,180.6699981689453 +CHTR,2015-05-11,178.77999877929688 +CHTR,2015-05-12,177.33999633789062 +CHTR,2015-05-13,177.41000366210938 +CHTR,2015-05-14,176.7899932861328 +CHTR,2015-05-15,181.1999969482422 +CHTR,2015-05-18,181.0500030517578 +CHTR,2015-05-19,181.63999938964844 +CHTR,2015-05-20,176.9499969482422 +CHTR,2015-05-21,178.64999389648438 +CHTR,2015-05-22,175.3300018310547 +CHTR,2015-05-26,179.77999877929688 +CHTR,2015-05-27,178.25 +CHTR,2015-05-28,176.36000061035156 +CHTR,2015-05-29,179.02000427246094 +CHTR,2015-06-01,179.14999389648438 +CHTR,2015-06-02,176.30999755859375 +CHTR,2015-06-03,171.24000549316406 +CHTR,2015-06-04,171.3300018310547 +CHTR,2015-06-05,173.97000122070312 +CHTR,2015-06-08,171.08999633789062 +CHTR,2015-06-09,173.0 +CHTR,2015-06-10,172.38999938964844 +CHTR,2015-06-11,173.9199981689453 +CHTR,2015-06-12,172.25999450683594 +CHTR,2015-06-15,171.19000244140625 +CHTR,2015-06-16,169.97000122070312 +CHTR,2015-06-17,170.00999450683594 +CHTR,2015-06-18,170.4600067138672 +CHTR,2015-06-19,169.6699981689453 +CHTR,2015-06-22,170.30999755859375 +CHTR,2015-06-23,170.08999633789062 +CHTR,2015-06-24,168.47999572753906 +CHTR,2015-06-25,167.83999633789062 +CHTR,2015-06-26,171.5 +CHTR,2015-06-29,168.5399932861328 +CHTR,2015-06-30,171.25 +CHTR,2015-07-01,173.58999633789062 +CHTR,2015-07-02,171.8000030517578 +CHTR,2015-07-06,174.07000732421875 +CHTR,2015-07-07,174.9199981689453 +CHTR,2015-07-08,172.27000427246094 +CHTR,2015-07-09,172.64999389648438 +CHTR,2015-07-10,177.38999938964844 +CHTR,2015-07-13,178.5399932861328 +CHTR,2015-07-14,177.0800018310547 +CHTR,2015-07-15,181.0 +CHTR,2015-07-16,183.1300048828125 +CHTR,2015-07-17,185.6699981689453 +CHTR,2015-07-20,187.50999450683594 +CHTR,2015-07-21,185.27000427246094 +CHTR,2015-07-22,186.05999755859375 +CHTR,2015-07-23,183.75999450683594 +CHTR,2015-07-24,184.3300018310547 +CHTR,2015-07-27,181.8800048828125 +CHTR,2015-07-28,184.6699981689453 +CHTR,2015-07-29,184.35000610351562 +CHTR,2015-07-30,187.9600067138672 +CHTR,2015-07-31,185.86000061035156 +CHTR,2015-08-03,187.30999755859375 +CHTR,2015-08-04,191.5 +CHTR,2015-08-05,188.5500030517578 +CHTR,2015-08-06,187.25 +CHTR,2015-08-07,183.85000610351562 +CHTR,2015-08-10,184.82000732421875 +CHTR,2015-08-11,181.3300018310547 +CHTR,2015-08-12,181.05999755859375 +CHTR,2015-08-13,180.63999938964844 +CHTR,2015-08-14,179.82000732421875 +CHTR,2015-08-17,186.97999572753906 +CHTR,2015-08-18,188.80999755859375 +CHTR,2015-08-19,188.1999969482422 +CHTR,2015-08-20,182.74000549316406 +CHTR,2015-08-21,177.52999877929688 +CHTR,2015-08-24,171.5 +CHTR,2015-08-25,171.2899932861328 +CHTR,2015-08-26,177.60000610351562 +CHTR,2015-08-27,181.64999389648438 +CHTR,2015-08-28,181.58999633789062 +CHTR,2015-08-31,181.61000061035156 +CHTR,2015-09-01,177.75999450683594 +CHTR,2015-09-02,179.67999267578125 +CHTR,2015-09-03,182.8800048828125 +CHTR,2015-09-04,183.02000427246094 +CHTR,2015-09-08,186.30999755859375 +CHTR,2015-09-09,185.0500030517578 +CHTR,2015-09-10,184.2899932861328 +CHTR,2015-09-11,184.4499969482422 +CHTR,2015-09-14,184.57000732421875 +CHTR,2015-09-15,188.50999450683594 +CHTR,2015-09-16,187.86000061035156 +CHTR,2015-09-17,192.22000122070312 +CHTR,2015-09-18,191.38999938964844 +CHTR,2015-09-21,194.5 +CHTR,2015-09-22,193.4199981689453 +CHTR,2015-09-23,191.3800048828125 +CHTR,2015-09-24,184.92999267578125 +CHTR,2015-09-25,183.52999877929688 +CHTR,2015-09-28,172.10000610351562 +CHTR,2015-09-29,167.36000061035156 +CHTR,2015-09-30,175.85000610351562 +CHTR,2015-10-01,181.77000427246094 +CHTR,2015-10-02,183.13999938964844 +CHTR,2015-10-05,187.52000427246094 +CHTR,2015-10-06,185.52000427246094 +CHTR,2015-10-07,185.0 +CHTR,2015-10-08,187.75999450683594 +CHTR,2015-10-09,186.6300048828125 +CHTR,2015-10-12,185.9199981689453 +CHTR,2015-10-13,186.8800048828125 +CHTR,2015-10-14,182.75 +CHTR,2015-10-15,185.8300018310547 +CHTR,2015-10-16,187.27000427246094 +CHTR,2015-10-19,186.30999755859375 +CHTR,2015-10-20,185.5800018310547 +CHTR,2015-10-21,175.35000610351562 +CHTR,2015-10-22,178.3800048828125 +CHTR,2015-10-23,183.0 +CHTR,2015-10-26,184.02000427246094 +CHTR,2015-10-27,181.08999633789062 +CHTR,2015-10-28,184.10000610351562 +CHTR,2015-10-29,193.3300018310547 +CHTR,2015-10-30,190.94000244140625 +CHTR,2015-11-02,187.33999633789062 +CHTR,2015-11-03,189.27999877929688 +CHTR,2015-11-04,190.10000610351562 +CHTR,2015-11-05,189.22999572753906 +CHTR,2015-11-06,190.25999450683594 +CHTR,2015-11-09,190.16000366210938 +CHTR,2015-11-10,190.77000427246094 +CHTR,2015-11-11,191.1999969482422 +CHTR,2015-11-12,192.0 +CHTR,2015-11-13,186.47999572753906 +CHTR,2015-11-16,185.69000244140625 +CHTR,2015-11-17,184.63999938964844 +CHTR,2015-11-18,187.80999755859375 +CHTR,2015-11-19,186.1300048828125 +CHTR,2015-11-20,186.47999572753906 +CHTR,2015-11-23,187.0399932861328 +CHTR,2015-11-24,186.11000061035156 +CHTR,2015-11-25,186.08999633789062 +CHTR,2015-11-27,187.24000549316406 +CHTR,2015-11-30,187.36000061035156 +CHTR,2015-12-01,188.8800048828125 +CHTR,2015-12-02,186.77000427246094 +CHTR,2015-12-03,180.7899932861328 +CHTR,2015-12-04,184.52999877929688 +CHTR,2015-12-07,187.80999755859375 +CHTR,2015-12-08,186.58999633789062 +CHTR,2015-12-09,185.30999755859375 +CHTR,2015-12-10,183.63999938964844 +CHTR,2015-12-11,178.02000427246094 +CHTR,2015-12-14,174.80999755859375 +CHTR,2015-12-15,178.25 +CHTR,2015-12-16,183.30999755859375 +CHTR,2015-12-17,183.02999877929688 +CHTR,2015-12-18,178.2899932861328 +CHTR,2015-12-21,180.0500030517578 +CHTR,2015-12-22,181.0 +CHTR,2015-12-23,181.0 +CHTR,2015-12-24,181.88999938964844 +CHTR,2015-12-28,182.0800018310547 +CHTR,2015-12-29,185.1699981689453 +CHTR,2015-12-30,184.22000122070312 +CHTR,2015-12-31,183.10000610351562 +CHTR,2016-01-04,177.52999877929688 +CHTR,2016-01-05,175.1699981689453 +CHTR,2016-01-06,174.30999755859375 +CHTR,2016-01-07,173.6300048828125 +CHTR,2016-01-08,174.88999938964844 +CHTR,2016-01-11,175.6300048828125 +CHTR,2016-01-12,175.32000732421875 +CHTR,2016-01-13,167.99000549316406 +CHTR,2016-01-14,172.30999755859375 +CHTR,2016-01-15,165.0800018310547 +CHTR,2016-01-19,167.3800048828125 +CHTR,2016-01-20,170.50999450683594 +CHTR,2016-01-21,169.4499969482422 +CHTR,2016-01-22,174.72000122070312 +CHTR,2016-01-25,172.33999633789062 +CHTR,2016-01-26,172.1699981689453 +CHTR,2016-01-27,165.2899932861328 +CHTR,2016-01-28,167.3000030517578 +CHTR,2016-01-29,171.36000061035156 +CHTR,2016-02-01,175.75 +CHTR,2016-02-02,172.0 +CHTR,2016-02-03,176.4499969482422 +CHTR,2016-02-04,170.5 +CHTR,2016-02-05,168.5399932861328 +CHTR,2016-02-08,162.58999633789062 +CHTR,2016-02-09,165.0399932861328 +CHTR,2016-02-10,161.0800018310547 +CHTR,2016-02-11,159.52999877929688 +CHTR,2016-02-12,167.75 +CHTR,2016-02-16,168.92999267578125 +CHTR,2016-02-17,171.91000366210938 +CHTR,2016-02-18,171.94000244140625 +CHTR,2016-02-19,173.57000732421875 +CHTR,2016-02-22,177.0500030517578 +CHTR,2016-02-23,174.38999938964844 +CHTR,2016-02-24,175.7899932861328 +CHTR,2016-02-25,183.0399932861328 +CHTR,2016-02-26,181.2100067138672 +CHTR,2016-02-29,179.55999755859375 +CHTR,2016-03-01,184.3300018310547 +CHTR,2016-03-02,181.8800048828125 +CHTR,2016-03-03,183.6699981689453 +CHTR,2016-03-04,184.77999877929688 +CHTR,2016-03-07,185.3000030517578 +CHTR,2016-03-08,182.9199981689453 +CHTR,2016-03-09,186.5500030517578 +CHTR,2016-03-10,185.00999450683594 +CHTR,2016-03-11,187.61000061035156 +CHTR,2016-03-14,186.0 +CHTR,2016-03-15,186.92999267578125 +CHTR,2016-03-16,198.16000366210938 +CHTR,2016-03-17,201.02000427246094 +CHTR,2016-03-18,201.0 +CHTR,2016-03-21,202.67999267578125 +CHTR,2016-03-22,204.10000610351562 +CHTR,2016-03-23,202.32000732421875 +CHTR,2016-03-24,198.33999633789062 +CHTR,2016-03-28,198.1199951171875 +CHTR,2016-03-29,203.02999877929688 +CHTR,2016-03-30,203.52000427246094 +CHTR,2016-03-31,202.42999267578125 +CHTR,2016-04-01,203.47000122070312 +CHTR,2016-04-04,205.35000610351562 +CHTR,2016-04-05,203.30999755859375 +CHTR,2016-04-06,204.97000122070312 +CHTR,2016-04-07,203.91000366210938 +CHTR,2016-04-08,202.5500030517578 +CHTR,2016-04-11,200.3800048828125 +CHTR,2016-04-12,200.25 +CHTR,2016-04-13,202.7100067138672 +CHTR,2016-04-14,200.80999755859375 +CHTR,2016-04-15,203.05999755859375 +CHTR,2016-04-18,201.5800018310547 +CHTR,2016-04-19,204.6300048828125 +CHTR,2016-04-20,198.22999572753906 +CHTR,2016-04-21,199.6999969482422 +CHTR,2016-04-22,197.91000366210938 +CHTR,2016-04-25,207.00999450683594 +CHTR,2016-04-26,210.07000732421875 +CHTR,2016-04-27,206.42999267578125 +CHTR,2016-04-28,209.75 +CHTR,2016-04-29,212.24000549316406 +CHTR,2016-05-02,216.52999877929688 +CHTR,2016-05-03,212.6699981689453 +CHTR,2016-05-04,212.42999267578125 +CHTR,2016-05-05,212.02000427246094 +CHTR,2016-05-06,212.9199981689453 +CHTR,2016-05-09,213.47999572753906 +CHTR,2016-05-10,216.49000549316406 +CHTR,2016-05-11,217.22000122070312 +CHTR,2016-05-12,213.9600067138672 +CHTR,2016-05-13,214.5800018310547 +CHTR,2016-05-16,203.60000610351562 +CHTR,2016-05-17,203.36000061035156 +CHTR,2016-05-18,227.41000366210938 +CHTR,2016-05-19,227.57000732421875 +CHTR,2016-05-20,233.11000061035156 +CHTR,2016-05-23,225.0 +CHTR,2016-05-24,228.3800048828125 +CHTR,2016-05-25,225.60000610351562 +CHTR,2016-05-26,219.0399932861328 +CHTR,2016-05-27,219.97000122070312 +CHTR,2016-05-31,218.94000244140625 +CHTR,2016-06-01,227.5 +CHTR,2016-06-02,227.82000732421875 +CHTR,2016-06-03,224.9499969482422 +CHTR,2016-06-06,221.67999267578125 +CHTR,2016-06-07,220.8000030517578 +CHTR,2016-06-08,223.0800018310547 +CHTR,2016-06-09,222.97000122070312 +CHTR,2016-06-10,223.52999877929688 +CHTR,2016-06-13,223.27999877929688 +CHTR,2016-06-14,222.24000549316406 +CHTR,2016-06-15,221.19000244140625 +CHTR,2016-06-16,221.47999572753906 +CHTR,2016-06-17,221.0500030517578 +CHTR,2016-06-20,221.1199951171875 +CHTR,2016-06-21,222.80999755859375 +CHTR,2016-06-22,222.38999938964844 +CHTR,2016-06-23,224.8699951171875 +CHTR,2016-06-24,216.8000030517578 +CHTR,2016-06-27,216.27999877929688 +CHTR,2016-06-28,218.3800048828125 +CHTR,2016-06-29,227.3699951171875 +CHTR,2016-06-30,228.63999938964844 +CHTR,2016-07-01,232.2899932861328 +CHTR,2016-07-05,231.77000427246094 +CHTR,2016-07-06,232.77999877929688 +CHTR,2016-07-07,234.8699951171875 +CHTR,2016-07-08,237.1699981689453 +CHTR,2016-07-11,239.8699951171875 +CHTR,2016-07-12,238.4499969482422 +CHTR,2016-07-13,237.42999267578125 +CHTR,2016-07-14,239.11000061035156 +CHTR,2016-07-15,234.97999572753906 +CHTR,2016-07-18,234.33999633789062 +CHTR,2016-07-19,232.00999450683594 +CHTR,2016-07-20,236.19000244140625 +CHTR,2016-07-21,240.47999572753906 +CHTR,2016-07-22,243.47000122070312 +CHTR,2016-07-25,240.69000244140625 +CHTR,2016-07-26,237.97999572753906 +CHTR,2016-07-27,237.72000122070312 +CHTR,2016-07-28,237.8000030517578 +CHTR,2016-07-29,234.8699951171875 +CHTR,2016-08-01,236.0 +CHTR,2016-08-02,235.7899932861328 +CHTR,2016-08-03,237.11000061035156 +CHTR,2016-08-04,236.99000549316406 +CHTR,2016-08-05,234.7899932861328 +CHTR,2016-08-08,236.82000732421875 +CHTR,2016-08-09,255.75999450683594 +CHTR,2016-08-10,254.07000732421875 +CHTR,2016-08-11,258.05999755859375 +CHTR,2016-08-12,258.6199951171875 +CHTR,2016-08-15,260.510009765625 +CHTR,2016-08-16,257.1400146484375 +CHTR,2016-08-17,257.42999267578125 +CHTR,2016-08-18,254.8300018310547 +CHTR,2016-08-19,252.6300048828125 +CHTR,2016-08-22,252.64999389648438 +CHTR,2016-08-23,252.24000549316406 +CHTR,2016-08-24,251.74000549316406 +CHTR,2016-08-25,252.07000732421875 +CHTR,2016-08-26,250.92999267578125 +CHTR,2016-08-29,252.30999755859375 +CHTR,2016-08-30,256.0299987792969 +CHTR,2016-08-31,257.2099914550781 +CHTR,2016-09-01,268.82000732421875 +CHTR,2016-09-02,271.7900085449219 +CHTR,2016-09-06,274.6700134277344 +CHTR,2016-09-07,277.55999755859375 +CHTR,2016-09-08,268.6600036621094 +CHTR,2016-09-09,264.1199951171875 +CHTR,2016-09-12,269.30999755859375 +CHTR,2016-09-13,264.9700012207031 +CHTR,2016-09-14,266.69000244140625 +CHTR,2016-09-15,266.2699890136719 +CHTR,2016-09-16,265.94000244140625 +CHTR,2016-09-19,262.92999267578125 +CHTR,2016-09-20,264.55999755859375 +CHTR,2016-09-21,274.2699890136719 +CHTR,2016-09-22,276.7300109863281 +CHTR,2016-09-23,276.0799865722656 +CHTR,2016-09-26,273.82000732421875 +CHTR,2016-09-27,275.3999938964844 +CHTR,2016-09-28,276.57000732421875 +CHTR,2016-09-29,271.8299865722656 +CHTR,2016-09-30,269.9700012207031 +CHTR,2016-10-03,268.1600036621094 +CHTR,2016-10-04,267.4100036621094 +CHTR,2016-10-05,267.0799865722656 +CHTR,2016-10-06,268.1700134277344 +CHTR,2016-10-07,266.9700012207031 +CHTR,2016-10-10,267.8500061035156 +CHTR,2016-10-11,257.8599853515625 +CHTR,2016-10-12,256.8900146484375 +CHTR,2016-10-13,256.3999938964844 +CHTR,2016-10-14,257.5899963378906 +CHTR,2016-10-17,257.5199890136719 +CHTR,2016-10-18,259.95001220703125 +CHTR,2016-10-19,260.20001220703125 +CHTR,2016-10-20,258.1199951171875 +CHTR,2016-10-21,255.05999755859375 +CHTR,2016-10-24,259.6000061035156 +CHTR,2016-10-25,257.05999755859375 +CHTR,2016-10-26,248.63999938964844 +CHTR,2016-10-27,244.10000610351562 +CHTR,2016-10-28,249.25 +CHTR,2016-10-31,249.88999938964844 +CHTR,2016-11-01,249.57000732421875 +CHTR,2016-11-02,252.91000366210938 +CHTR,2016-11-03,247.4199981689453 +CHTR,2016-11-04,250.22999572753906 +CHTR,2016-11-07,257.1600036621094 +CHTR,2016-11-08,262.260009765625 +CHTR,2016-11-09,269.8299865722656 +CHTR,2016-11-10,270.8699951171875 +CHTR,2016-11-11,272.44000244140625 +CHTR,2016-11-14,263.1400146484375 +CHTR,2016-11-15,260.20001220703125 +CHTR,2016-11-16,261.989990234375 +CHTR,2016-11-17,265.4800109863281 +CHTR,2016-11-18,262.70001220703125 +CHTR,2016-11-21,264.1000061035156 +CHTR,2016-11-22,273.0199890136719 +CHTR,2016-11-23,272.30999755859375 +CHTR,2016-11-25,275.5 +CHTR,2016-11-28,270.82000732421875 +CHTR,2016-11-29,280.489990234375 +CHTR,2016-11-30,275.30999755859375 +CHTR,2016-12-01,272.54998779296875 +CHTR,2016-12-02,266.6700134277344 +CHTR,2016-12-05,270.92999267578125 +CHTR,2016-12-06,276.32000732421875 +CHTR,2016-12-07,284.25 +CHTR,2016-12-08,279.0 +CHTR,2016-12-09,278.80999755859375 +CHTR,2016-12-12,277.9200134277344 +CHTR,2016-12-13,283.8599853515625 +CHTR,2016-12-14,288.260009765625 +CHTR,2016-12-15,291.1600036621094 +CHTR,2016-12-16,288.44000244140625 +CHTR,2016-12-19,288.9100036621094 +CHTR,2016-12-20,290.3800048828125 +CHTR,2016-12-21,291.239990234375 +CHTR,2016-12-22,291.0199890136719 +CHTR,2016-12-23,290.42999267578125 +CHTR,2016-12-27,291.79998779296875 +CHTR,2016-12-28,291.1199951171875 +CHTR,2016-12-29,292.19000244140625 +CHTR,2016-12-30,287.9200134277344 +CHTR,2017-01-03,285.7699890136719 +CHTR,2017-01-04,291.54998779296875 +CHTR,2017-01-05,296.1700134277344 +CHTR,2017-01-06,298.1600036621094 +CHTR,2017-01-09,296.260009765625 +CHTR,2017-01-10,298.20001220703125 +CHTR,2017-01-11,299.5400085449219 +CHTR,2017-01-12,297.19000244140625 +CHTR,2017-01-13,298.42999267578125 +CHTR,2017-01-17,306.1400146484375 +CHTR,2017-01-18,303.69000244140625 +CHTR,2017-01-19,306.1300048828125 +CHTR,2017-01-20,308.44000244140625 +CHTR,2017-01-23,308.70001220703125 +CHTR,2017-01-24,308.3500061035156 +CHTR,2017-01-25,310.30999755859375 +CHTR,2017-01-26,333.1499938964844 +CHTR,2017-01-27,323.54998779296875 +CHTR,2017-01-30,324.79998779296875 +CHTR,2017-01-31,323.95001220703125 +CHTR,2017-02-01,326.8500061035156 +CHTR,2017-02-02,324.4100036621094 +CHTR,2017-02-03,328.7099914550781 +CHTR,2017-02-06,322.6000061035156 +CHTR,2017-02-07,323.3699951171875 +CHTR,2017-02-08,325.7300109863281 +CHTR,2017-02-09,325.07000732421875 +CHTR,2017-02-10,324.55999755859375 +CHTR,2017-02-13,323.0199890136719 +CHTR,2017-02-14,322.0 +CHTR,2017-02-15,325.17999267578125 +CHTR,2017-02-16,324.4599914550781 +CHTR,2017-02-17,326.54998779296875 +CHTR,2017-02-21,325.1499938964844 +CHTR,2017-02-22,325.1400146484375 +CHTR,2017-02-23,324.42999267578125 +CHTR,2017-02-24,326.75 +CHTR,2017-02-27,326.7300109863281 +CHTR,2017-02-28,323.05999755859375 +CHTR,2017-03-01,325.1700134277344 +CHTR,2017-03-02,323.95001220703125 +CHTR,2017-03-03,322.32000732421875 +CHTR,2017-03-06,323.7699890136719 +CHTR,2017-03-07,323.239990234375 +CHTR,2017-03-08,322.6000061035156 +CHTR,2017-03-09,323.1400146484375 +CHTR,2017-03-10,323.4800109863281 +CHTR,2017-03-13,324.3399963378906 +CHTR,2017-03-14,324.6400146484375 +CHTR,2017-03-15,325.3800048828125 +CHTR,2017-03-16,323.7200012207031 +CHTR,2017-03-17,325.80999755859375 +CHTR,2017-03-20,324.989990234375 +CHTR,2017-03-21,320.6600036621094 +CHTR,2017-03-22,321.20001220703125 +CHTR,2017-03-23,323.6199951171875 +CHTR,2017-03-24,325.3500061035156 +CHTR,2017-03-27,323.1400146484375 +CHTR,2017-03-28,324.0799865722656 +CHTR,2017-03-29,325.94000244140625 +CHTR,2017-03-30,328.1199951171875 +CHTR,2017-03-31,327.32000732421875 +CHTR,2017-04-03,328.2699890136719 +CHTR,2017-04-04,331.5199890136719 +CHTR,2017-04-05,331.989990234375 +CHTR,2017-04-06,336.79998779296875 +CHTR,2017-04-07,330.6499938964844 +CHTR,2017-04-10,331.3699951171875 +CHTR,2017-04-11,332.29998779296875 +CHTR,2017-04-12,334.57000732421875 +CHTR,2017-04-13,330.0 +CHTR,2017-04-17,330.3599853515625 +CHTR,2017-04-18,328.17999267578125 +CHTR,2017-04-19,333.6099853515625 +CHTR,2017-04-20,335.5899963378906 +CHTR,2017-04-21,338.4800109863281 +CHTR,2017-04-24,340.3599853515625 +CHTR,2017-04-25,344.5 +CHTR,2017-04-26,345.3999938964844 +CHTR,2017-04-27,348.79998779296875 +CHTR,2017-04-28,345.1600036621094 +CHTR,2017-05-01,344.1400146484375 +CHTR,2017-05-02,337.69000244140625 +CHTR,2017-05-03,324.489990234375 +CHTR,2017-05-04,322.6000061035156 +CHTR,2017-05-05,334.7799987792969 +CHTR,2017-05-08,323.80999755859375 +CHTR,2017-05-09,325.5199890136719 +CHTR,2017-05-10,325.5799865722656 +CHTR,2017-05-11,324.6099853515625 +CHTR,2017-05-12,322.0 +CHTR,2017-05-15,321.07000732421875 +CHTR,2017-05-16,320.010009765625 +CHTR,2017-05-17,313.1099853515625 +CHTR,2017-05-18,315.8800048828125 +CHTR,2017-05-19,315.7799987792969 +CHTR,2017-05-22,316.4200134277344 +CHTR,2017-05-23,318.7900085449219 +CHTR,2017-05-24,329.0400085449219 +CHTR,2017-05-25,333.760009765625 +CHTR,2017-05-26,337.44000244140625 +CHTR,2017-05-30,338.9200134277344 +CHTR,2017-05-31,345.54998779296875 +CHTR,2017-06-01,346.3900146484375 +CHTR,2017-06-02,353.0299987792969 +CHTR,2017-06-05,344.42999267578125 +CHTR,2017-06-06,342.8299865722656 +CHTR,2017-06-07,345.8800048828125 +CHTR,2017-06-08,337.45001220703125 +CHTR,2017-06-09,332.8399963378906 +CHTR,2017-06-12,338.6499938964844 +CHTR,2017-06-13,341.80999755859375 +CHTR,2017-06-14,338.3299865722656 +CHTR,2017-06-15,338.3399963378906 +CHTR,2017-06-16,340.2200012207031 +CHTR,2017-06-19,340.260009765625 +CHTR,2017-06-20,333.6099853515625 +CHTR,2017-06-21,333.8800048828125 +CHTR,2017-06-22,334.1300048828125 +CHTR,2017-06-23,330.79998779296875 +CHTR,2017-06-26,332.6499938964844 +CHTR,2017-06-27,329.8699951171875 +CHTR,2017-06-28,340.29998779296875 +CHTR,2017-06-29,335.739990234375 +CHTR,2017-06-30,336.8500061035156 +CHTR,2017-07-03,328.6700134277344 +CHTR,2017-07-05,335.1099853515625 +CHTR,2017-07-06,332.17999267578125 +CHTR,2017-07-07,332.42999267578125 +CHTR,2017-07-10,336.6000061035156 +CHTR,2017-07-11,337.8500061035156 +CHTR,2017-07-12,342.6499938964844 +CHTR,2017-07-13,339.0400085449219 +CHTR,2017-07-14,342.79998779296875 +CHTR,2017-07-17,342.30999755859375 +CHTR,2017-07-18,344.6300048828125 +CHTR,2017-07-19,346.6099853515625 +CHTR,2017-07-20,345.29998779296875 +CHTR,2017-07-21,350.07000732421875 +CHTR,2017-07-24,348.0799865722656 +CHTR,2017-07-25,348.0 +CHTR,2017-07-26,348.7699890136719 +CHTR,2017-07-27,366.8999938964844 +CHTR,2017-07-28,370.260009765625 +CHTR,2017-07-31,391.9700012207031 +CHTR,2017-08-01,387.4200134277344 +CHTR,2017-08-02,385.5400085449219 +CHTR,2017-08-03,384.29998779296875 +CHTR,2017-08-04,384.6300048828125 +CHTR,2017-08-07,381.0199890136719 +CHTR,2017-08-08,389.75 +CHTR,2017-08-09,400.8999938964844 +CHTR,2017-08-10,398.67999267578125 +CHTR,2017-08-11,394.489990234375 +CHTR,2017-08-14,401.0799865722656 +CHTR,2017-08-15,397.7300109863281 +CHTR,2017-08-16,400.7799987792969 +CHTR,2017-08-17,393.3599853515625 +CHTR,2017-08-18,392.9700012207031 +CHTR,2017-08-21,396.45001220703125 +CHTR,2017-08-22,397.04998779296875 +CHTR,2017-08-23,390.3299865722656 +CHTR,2017-08-24,389.2300109863281 +CHTR,2017-08-25,388.7900085449219 +CHTR,2017-08-28,389.2300109863281 +CHTR,2017-08-29,388.82000732421875 +CHTR,2017-08-30,393.3699951171875 +CHTR,2017-08-31,398.5400085449219 +CHTR,2017-09-01,392.4800109863281 +CHTR,2017-09-05,393.32000732421875 +CHTR,2017-09-06,402.5 +CHTR,2017-09-07,395.6400146484375 +CHTR,2017-09-08,392.8999938964844 +CHTR,2017-09-11,381.010009765625 +CHTR,2017-09-12,381.57000732421875 +CHTR,2017-09-13,385.1300048828125 +CHTR,2017-09-14,376.0 +CHTR,2017-09-15,369.4700012207031 +CHTR,2017-09-18,368.1700134277344 +CHTR,2017-09-19,364.0199890136719 +CHTR,2017-09-20,367.010009765625 +CHTR,2017-09-21,361.0799865722656 +CHTR,2017-09-22,360.29998779296875 +CHTR,2017-09-25,357.5799865722656 +CHTR,2017-09-26,359.0400085449219 +CHTR,2017-09-27,362.8500061035156 +CHTR,2017-09-28,360.95001220703125 +CHTR,2017-09-29,363.4200134277344 +CHTR,2017-10-02,364.1099853515625 +CHTR,2017-10-03,369.510009765625 +CHTR,2017-10-04,371.0899963378906 +CHTR,2017-10-05,369.7200012207031 +CHTR,2017-10-06,367.3999938964844 +CHTR,2017-10-09,366.04998779296875 +CHTR,2017-10-10,364.9200134277344 +CHTR,2017-10-11,365.1199951171875 +CHTR,2017-10-12,355.7099914550781 +CHTR,2017-10-13,357.3999938964844 +CHTR,2017-10-16,362.6000061035156 +CHTR,2017-10-17,357.8399963378906 +CHTR,2017-10-18,352.07000732421875 +CHTR,2017-10-19,351.6700134277344 +CHTR,2017-10-20,350.760009765625 +CHTR,2017-10-23,345.07000732421875 +CHTR,2017-10-24,340.260009765625 +CHTR,2017-10-25,344.9100036621094 +CHTR,2017-10-26,316.2900085449219 +CHTR,2017-10-27,319.760009765625 +CHTR,2017-10-30,323.9800109863281 +CHTR,2017-10-31,334.1700134277344 +CHTR,2017-11-01,338.2200012207031 +CHTR,2017-11-02,337.6600036621094 +CHTR,2017-11-03,335.42999267578125 +CHTR,2017-11-06,348.3999938964844 +CHTR,2017-11-07,343.010009765625 +CHTR,2017-11-08,337.8999938964844 +CHTR,2017-11-09,341.20001220703125 +CHTR,2017-11-10,338.44000244140625 +CHTR,2017-11-13,343.7200012207031 +CHTR,2017-11-14,336.80999755859375 +CHTR,2017-11-15,334.2200012207031 +CHTR,2017-11-16,340.6300048828125 +CHTR,2017-11-17,341.5400085449219 +CHTR,2017-11-20,338.3699951171875 +CHTR,2017-11-21,338.4200134277344 +CHTR,2017-11-22,334.2699890136719 +CHTR,2017-11-24,328.9800109863281 +CHTR,2017-11-27,321.8399963378906 +CHTR,2017-11-28,325.8900146484375 +CHTR,2017-11-29,331.6700134277344 +CHTR,2017-11-30,326.2099914550781 +CHTR,2017-12-01,336.2699890136719 +CHTR,2017-12-04,334.0 +CHTR,2017-12-05,330.95001220703125 +CHTR,2017-12-06,322.6400146484375 +CHTR,2017-12-07,325.2200012207031 +CHTR,2017-12-08,324.5 +CHTR,2017-12-11,331.489990234375 +CHTR,2017-12-12,329.989990234375 +CHTR,2017-12-13,329.0 +CHTR,2017-12-14,328.67999267578125 +CHTR,2017-12-15,322.30999755859375 +CHTR,2017-12-18,323.2300109863281 +CHTR,2017-12-19,316.9700012207031 +CHTR,2017-12-20,316.3800048828125 +CHTR,2017-12-21,332.94000244140625 +CHTR,2017-12-22,338.20001220703125 +CHTR,2017-12-26,340.3999938964844 +CHTR,2017-12-27,333.25 +CHTR,2017-12-28,338.0299987792969 +CHTR,2017-12-29,335.9599914550781 +CHTR,2018-01-02,348.9700012207031 +CHTR,2018-01-03,353.0299987792969 +CHTR,2018-01-04,349.7900085449219 +CHTR,2018-01-05,350.8800048828125 +CHTR,2018-01-08,356.54998779296875 +CHTR,2018-01-09,354.760009765625 +CHTR,2018-01-10,350.8299865722656 +CHTR,2018-01-11,355.2699890136719 +CHTR,2018-01-12,354.0 +CHTR,2018-01-16,352.92999267578125 +CHTR,2018-01-17,357.8399963378906 +CHTR,2018-01-18,365.25 +CHTR,2018-01-19,366.04998779296875 +CHTR,2018-01-22,370.25 +CHTR,2018-01-23,369.25 +CHTR,2018-01-24,376.17999267578125 +CHTR,2018-01-25,375.1400146484375 +CHTR,2018-01-26,377.0 +CHTR,2018-01-29,374.5 +CHTR,2018-01-30,376.57000732421875 +CHTR,2018-01-31,377.25 +CHTR,2018-02-01,371.17999267578125 +CHTR,2018-02-02,387.5 +CHTR,2018-02-05,372.57000732421875 +CHTR,2018-02-06,369.75 +CHTR,2018-02-07,363.54998779296875 +CHTR,2018-02-08,348.6499938964844 +CHTR,2018-02-09,349.42999267578125 +CHTR,2018-02-12,357.8800048828125 +CHTR,2018-02-13,355.67999267578125 +CHTR,2018-02-14,358.94000244140625 +CHTR,2018-02-15,363.6700134277344 +CHTR,2018-02-16,365.6600036621094 +CHTR,2018-02-20,358.7699890136719 +CHTR,2018-02-21,360.9700012207031 +CHTR,2018-02-22,356.75 +CHTR,2018-02-23,365.05999755859375 +CHTR,2018-02-26,358.0199890136719 +CHTR,2018-02-27,351.2200012207031 +CHTR,2018-02-28,341.92999267578125 +CHTR,2018-03-01,339.4100036621094 +CHTR,2018-03-02,332.75 +CHTR,2018-03-05,346.6000061035156 +CHTR,2018-03-06,337.9599914550781 +CHTR,2018-03-07,338.6700134277344 +CHTR,2018-03-08,341.19000244140625 +CHTR,2018-03-09,347.5899963378906 +CHTR,2018-03-12,359.2200012207031 +CHTR,2018-03-13,350.010009765625 +CHTR,2018-03-14,340.9599914550781 +CHTR,2018-03-15,339.54998779296875 +CHTR,2018-03-16,342.1700134277344 +CHTR,2018-03-19,332.989990234375 +CHTR,2018-03-20,327.6099853515625 +CHTR,2018-03-21,325.4700012207031 +CHTR,2018-03-22,322.9700012207031 +CHTR,2018-03-23,312.3900146484375 +CHTR,2018-03-26,312.17999267578125 +CHTR,2018-03-27,310.2200012207031 +CHTR,2018-03-28,306.260009765625 +CHTR,2018-03-29,311.2200012207031 +CHTR,2018-04-02,303.8699951171875 +CHTR,2018-04-03,306.3699951171875 +CHTR,2018-04-04,311.69000244140625 +CHTR,2018-04-05,317.0199890136719 +CHTR,2018-04-06,310.6700134277344 +CHTR,2018-04-09,316.510009765625 +CHTR,2018-04-10,308.239990234375 +CHTR,2018-04-11,303.3299865722656 +CHTR,2018-04-12,306.3399963378906 +CHTR,2018-04-13,305.9100036621094 +CHTR,2018-04-16,312.8399963378906 +CHTR,2018-04-17,310.4800109863281 +CHTR,2018-04-18,317.4599914550781 +CHTR,2018-04-19,315.54998779296875 +CHTR,2018-04-20,310.94000244140625 +CHTR,2018-04-23,309.9700012207031 +CHTR,2018-04-24,301.2799987792969 +CHTR,2018-04-25,300.3500061035156 +CHTR,2018-04-26,298.1499938964844 +CHTR,2018-04-27,263.3299865722656 +CHTR,2018-04-30,271.2900085449219 +CHTR,2018-05-01,279.3999938964844 +CHTR,2018-05-02,274.7799987792969 +CHTR,2018-05-03,271.3599853515625 +CHTR,2018-05-04,276.07000732421875 +CHTR,2018-05-07,278.1000061035156 +CHTR,2018-05-08,271.010009765625 +CHTR,2018-05-09,270.1300048828125 +CHTR,2018-05-10,272.8299865722656 +CHTR,2018-05-11,272.80999755859375 +CHTR,2018-05-14,272.8399963378906 +CHTR,2018-05-15,270.30999755859375 +CHTR,2018-05-16,272.3299865722656 +CHTR,2018-05-17,268.1700134277344 +CHTR,2018-05-18,270.1700134277344 +CHTR,2018-05-21,266.54998779296875 +CHTR,2018-05-22,267.6600036621094 +CHTR,2018-05-23,274.0899963378906 +CHTR,2018-05-24,268.42999267578125 +CHTR,2018-05-25,270.20001220703125 +CHTR,2018-05-29,266.3599853515625 +CHTR,2018-05-30,266.94000244140625 +CHTR,2018-05-31,261.0400085449219 +CHTR,2018-06-01,261.8699951171875 +CHTR,2018-06-04,267.9800109863281 +CHTR,2018-06-05,265.95001220703125 +CHTR,2018-06-06,275.0899963378906 +CHTR,2018-06-07,278.19000244140625 +CHTR,2018-06-08,277.260009765625 +CHTR,2018-06-11,283.05999755859375 +CHTR,2018-06-12,290.9800109863281 +CHTR,2018-06-13,285.0199890136719 +CHTR,2018-06-14,295.6099853515625 +CHTR,2018-06-15,297.20001220703125 +CHTR,2018-06-18,295.25 +CHTR,2018-06-19,292.989990234375 +CHTR,2018-06-20,290.3399963378906 +CHTR,2018-06-21,291.8599853515625 +CHTR,2018-06-22,299.29998779296875 +CHTR,2018-06-25,295.5299987792969 +CHTR,2018-06-26,299.29998779296875 +CHTR,2018-06-27,296.0400085449219 +CHTR,2018-06-28,295.04998779296875 +CHTR,2018-06-29,293.2099914550781 +CHTR,2018-07-02,293.9100036621094 +CHTR,2018-07-03,299.510009765625 +CHTR,2018-07-05,296.17999267578125 +CHTR,2018-07-06,304.42999267578125 +CHTR,2018-07-09,308.2200012207031 +CHTR,2018-07-10,305.7099914550781 +CHTR,2018-07-11,301.3699951171875 +CHTR,2018-07-12,305.0199890136719 +CHTR,2018-07-13,304.8399963378906 +CHTR,2018-07-16,304.19000244140625 +CHTR,2018-07-17,302.0299987792969 +CHTR,2018-07-18,299.6000061035156 +CHTR,2018-07-19,291.1400146484375 +CHTR,2018-07-20,288.8399963378906 +CHTR,2018-07-23,287.82000732421875 +CHTR,2018-07-24,282.32000732421875 +CHTR,2018-07-25,274.6499938964844 +CHTR,2018-07-26,286.9100036621094 +CHTR,2018-07-27,286.2900085449219 +CHTR,2018-07-30,293.8999938964844 +CHTR,2018-07-31,304.5799865722656 +CHTR,2018-08-01,301.42999267578125 +CHTR,2018-08-02,294.20001220703125 +CHTR,2018-08-03,303.6600036621094 +CHTR,2018-08-06,300.0 +CHTR,2018-08-07,297.0299987792969 +CHTR,2018-08-08,298.20001220703125 +CHTR,2018-08-09,305.1700134277344 +CHTR,2018-08-10,302.45001220703125 +CHTR,2018-08-13,302.05999755859375 +CHTR,2018-08-14,307.8599853515625 +CHTR,2018-08-15,295.75 +CHTR,2018-08-16,302.0 +CHTR,2018-08-17,299.6400146484375 +CHTR,2018-08-20,295.0 +CHTR,2018-08-21,305.0799865722656 +CHTR,2018-08-22,300.2799987792969 +CHTR,2018-08-23,293.3900146484375 +CHTR,2018-08-24,300.6700134277344 +CHTR,2018-08-27,304.3399963378906 +CHTR,2018-08-28,305.0299987792969 +CHTR,2018-08-29,309.1499938964844 +CHTR,2018-08-30,309.05999755859375 +CHTR,2018-08-31,310.3999938964844 +CHTR,2018-09-04,312.989990234375 +CHTR,2018-09-05,306.80999755859375 +CHTR,2018-09-06,305.19000244140625 +CHTR,2018-09-07,305.19000244140625 +CHTR,2018-09-10,310.2699890136719 +CHTR,2018-09-11,312.8399963378906 +CHTR,2018-09-12,312.5 +CHTR,2018-09-13,319.2099914550781 +CHTR,2018-09-14,318.1300048828125 +CHTR,2018-09-17,319.4700012207031 +CHTR,2018-09-18,328.7900085449219 +CHTR,2018-09-19,329.7900085449219 +CHTR,2018-09-20,329.989990234375 +CHTR,2018-09-21,332.5899963378906 +CHTR,2018-09-24,327.0400085449219 +CHTR,2018-09-25,323.3699951171875 +CHTR,2018-09-26,321.6700134277344 +CHTR,2018-09-27,325.07000732421875 +CHTR,2018-09-28,325.8800048828125 +CHTR,2018-10-01,321.5899963378906 +CHTR,2018-10-02,326.8900146484375 +CHTR,2018-10-03,325.2900085449219 +CHTR,2018-10-04,324.67999267578125 +CHTR,2018-10-05,316.0400085449219 +CHTR,2018-10-08,320.239990234375 +CHTR,2018-10-09,322.6400146484375 +CHTR,2018-10-10,310.1300048828125 +CHTR,2018-10-11,301.9200134277344 +CHTR,2018-10-12,308.739990234375 +CHTR,2018-10-15,313.8900146484375 +CHTR,2018-10-16,321.0400085449219 +CHTR,2018-10-17,319.8299865722656 +CHTR,2018-10-18,318.1000061035156 +CHTR,2018-10-19,321.3399963378906 +CHTR,2018-10-22,319.6099853515625 +CHTR,2018-10-23,317.8900146484375 +CHTR,2018-10-24,306.04998779296875 +CHTR,2018-10-25,314.80999755859375 +CHTR,2018-10-26,295.010009765625 +CHTR,2018-10-29,300.8500061035156 +CHTR,2018-10-30,316.2200012207031 +CHTR,2018-10-31,320.3699951171875 +CHTR,2018-11-01,324.5799865722656 +CHTR,2018-11-02,317.8699951171875 +CHTR,2018-11-05,323.3500061035156 +CHTR,2018-11-06,320.6700134277344 +CHTR,2018-11-07,328.3599853515625 +CHTR,2018-11-08,324.6499938964844 +CHTR,2018-11-09,321.1099853515625 +CHTR,2018-11-12,323.3500061035156 +CHTR,2018-11-13,324.55999755859375 +CHTR,2018-11-14,320.79998779296875 +CHTR,2018-11-15,318.4800109863281 +CHTR,2018-11-16,328.5400085449219 +CHTR,2018-11-19,323.6000061035156 +CHTR,2018-11-20,305.010009765625 +CHTR,2018-11-21,305.5400085449219 +CHTR,2018-11-23,309.42999267578125 +CHTR,2018-11-26,313.2300109863281 +CHTR,2018-11-27,317.6400146484375 +CHTR,2018-11-28,328.67999267578125 +CHTR,2018-11-29,330.3299865722656 +CHTR,2018-11-30,329.20001220703125 +CHTR,2018-12-03,326.70001220703125 +CHTR,2018-12-04,321.8399963378906 +CHTR,2018-12-06,326.7799987792969 +CHTR,2018-12-07,315.70001220703125 +CHTR,2018-12-10,315.6400146484375 +CHTR,2018-12-11,312.5400085449219 +CHTR,2018-12-12,316.7799987792969 +CHTR,2018-12-13,311.4800109863281 +CHTR,2018-12-14,309.4200134277344 +CHTR,2018-12-17,309.2799987792969 +CHTR,2018-12-18,305.92999267578125 +CHTR,2018-12-19,297.6000061035156 +CHTR,2018-12-20,290.45001220703125 +CHTR,2018-12-21,283.92999267578125 +CHTR,2018-12-24,273.5199890136719 +CHTR,2018-12-26,285.70001220703125 +CHTR,2018-12-27,284.7300109863281 +CHTR,2018-12-28,285.0799865722656 +CHTR,2018-12-31,284.9700012207031 +CHTR,2019-01-02,287.989990234375 +CHTR,2019-01-03,287.5 +CHTR,2019-01-04,302.739990234375 +CHTR,2019-01-07,301.4700012207031 +CHTR,2019-01-08,300.7099914550781 +CHTR,2019-01-09,297.6400146484375 +CHTR,2019-01-10,292.6700134277344 +CHTR,2019-01-11,294.5400085449219 +CHTR,2019-01-14,291.55999755859375 +CHTR,2019-01-15,294.0 +CHTR,2019-01-16,293.80999755859375 +CHTR,2019-01-17,294.4100036621094 +CHTR,2019-01-18,291.3999938964844 +CHTR,2019-01-22,284.9700012207031 +CHTR,2019-01-23,284.5299987792969 +CHTR,2019-01-24,287.5799865722656 +CHTR,2019-01-25,291.4100036621094 +CHTR,2019-01-28,290.8599853515625 +CHTR,2019-01-29,289.7799987792969 +CHTR,2019-01-30,289.9100036621094 +CHTR,2019-01-31,331.04998779296875 +CHTR,2019-02-01,340.95001220703125 +CHTR,2019-02-04,337.0 +CHTR,2019-02-05,340.70001220703125 +CHTR,2019-02-06,343.510009765625 +CHTR,2019-02-07,344.510009765625 +CHTR,2019-02-08,344.1600036621094 +CHTR,2019-02-11,337.82000732421875 +CHTR,2019-02-12,340.3999938964844 +CHTR,2019-02-13,338.489990234375 +CHTR,2019-02-14,341.6000061035156 +CHTR,2019-02-15,349.05999755859375 +CHTR,2019-02-19,348.42999267578125 +CHTR,2019-02-20,349.760009765625 +CHTR,2019-02-21,349.5400085449219 +CHTR,2019-02-22,350.0799865722656 +CHTR,2019-02-25,348.8999938964844 +CHTR,2019-02-26,346.32000732421875 +CHTR,2019-02-27,345.0299987792969 +CHTR,2019-02-28,344.9100036621094 +CHTR,2019-03-01,346.5799865722656 +CHTR,2019-03-04,346.1000061035156 +CHTR,2019-03-05,343.75 +CHTR,2019-03-06,340.55999755859375 +CHTR,2019-03-07,340.0299987792969 +CHTR,2019-03-08,337.5400085449219 +CHTR,2019-03-11,341.0799865722656 +CHTR,2019-03-12,342.510009765625 +CHTR,2019-03-13,348.1300048828125 +CHTR,2019-03-14,352.7099914550781 +CHTR,2019-03-15,355.9200134277344 +CHTR,2019-03-18,357.3500061035156 +CHTR,2019-03-19,360.45001220703125 +CHTR,2019-03-20,362.44000244140625 +CHTR,2019-03-21,366.2699890136719 +CHTR,2019-03-22,360.7799987792969 +CHTR,2019-03-25,356.8399963378906 +CHTR,2019-03-26,356.0299987792969 +CHTR,2019-03-27,355.510009765625 +CHTR,2019-03-28,352.8699951171875 +CHTR,2019-03-29,346.9100036621094 +CHTR,2019-04-01,346.2200012207031 +CHTR,2019-04-02,346.6300048828125 +CHTR,2019-04-03,345.3699951171875 +CHTR,2019-04-04,345.7200012207031 +CHTR,2019-04-05,351.44000244140625 +CHTR,2019-04-08,354.1400146484375 +CHTR,2019-04-09,354.55999755859375 +CHTR,2019-04-10,354.3500061035156 +CHTR,2019-04-11,355.25 +CHTR,2019-04-12,356.04998779296875 +CHTR,2019-04-15,357.3399963378906 +CHTR,2019-04-16,358.04998779296875 +CHTR,2019-04-17,361.69000244140625 +CHTR,2019-04-18,359.3699951171875 +CHTR,2019-04-22,358.04998779296875 +CHTR,2019-04-23,358.6300048828125 +CHTR,2019-04-24,360.5 +CHTR,2019-04-25,366.760009765625 +CHTR,2019-04-26,370.1499938964844 +CHTR,2019-04-29,370.9700012207031 +CHTR,2019-04-30,371.19000244140625 +CHTR,2019-05-01,371.0400085449219 +CHTR,2019-05-02,370.4100036621094 +CHTR,2019-05-03,377.67999267578125 +CHTR,2019-05-06,376.2799987792969 +CHTR,2019-05-07,374.739990234375 +CHTR,2019-05-08,372.32000732421875 +CHTR,2019-05-09,374.3299865722656 +CHTR,2019-05-10,377.8900146484375 +CHTR,2019-05-13,368.8900146484375 +CHTR,2019-05-14,373.1499938964844 +CHTR,2019-05-15,377.19000244140625 +CHTR,2019-05-16,382.19000244140625 +CHTR,2019-05-17,386.4100036621094 +CHTR,2019-05-20,377.2900085449219 +CHTR,2019-05-21,379.2099914550781 +CHTR,2019-05-22,378.0799865722656 +CHTR,2019-05-23,375.510009765625 +CHTR,2019-05-24,375.0 +CHTR,2019-05-28,377.0 +CHTR,2019-05-29,375.3699951171875 +CHTR,2019-05-30,379.2200012207031 +CHTR,2019-05-31,376.79998779296875 +CHTR,2019-06-03,377.6499938964844 +CHTR,2019-06-04,387.6700134277344 +CHTR,2019-06-05,384.9599914550781 +CHTR,2019-06-06,387.30999755859375 +CHTR,2019-06-07,394.0400085449219 +CHTR,2019-06-10,395.4100036621094 +CHTR,2019-06-11,391.6400146484375 +CHTR,2019-06-12,391.1600036621094 +CHTR,2019-06-13,389.7200012207031 +CHTR,2019-06-14,392.0799865722656 +CHTR,2019-06-17,394.07000732421875 +CHTR,2019-06-18,395.2099914550781 +CHTR,2019-06-19,397.75 +CHTR,2019-06-20,398.7699890136719 +CHTR,2019-06-21,394.69000244140625 +CHTR,2019-06-24,392.44000244140625 +CHTR,2019-06-25,390.9100036621094 +CHTR,2019-06-26,388.239990234375 +CHTR,2019-06-27,391.4100036621094 +CHTR,2019-06-28,395.17999267578125 +CHTR,2019-07-01,397.739990234375 +CHTR,2019-07-02,398.69000244140625 +CHTR,2019-07-03,400.0 +CHTR,2019-07-05,401.67999267578125 +CHTR,2019-07-08,399.3999938964844 +CHTR,2019-07-09,401.2200012207031 +CHTR,2019-07-10,407.2099914550781 +CHTR,2019-07-11,410.25 +CHTR,2019-07-12,414.30999755859375 +CHTR,2019-07-15,414.6300048828125 +CHTR,2019-07-16,414.8399963378906 +CHTR,2019-07-17,414.55999755859375 +CHTR,2019-07-18,415.6199951171875 +CHTR,2019-07-19,409.7900085449219 +CHTR,2019-07-22,407.8599853515625 +CHTR,2019-07-23,407.5299987792969 +CHTR,2019-07-24,409.6700134277344 +CHTR,2019-07-25,405.5 +CHTR,2019-07-26,398.7900085449219 +CHTR,2019-07-29,393.6499938964844 +CHTR,2019-07-30,394.55999755859375 +CHTR,2019-07-31,385.3800048828125 +CHTR,2019-08-01,384.3800048828125 +CHTR,2019-08-02,384.6600036621094 +CHTR,2019-08-05,379.739990234375 +CHTR,2019-08-06,381.989990234375 +CHTR,2019-08-07,375.0299987792969 +CHTR,2019-08-08,380.0299987792969 +CHTR,2019-08-09,379.57000732421875 +CHTR,2019-08-12,376.2799987792969 +CHTR,2019-08-13,379.3699951171875 +CHTR,2019-08-14,375.17999267578125 +CHTR,2019-08-15,380.94000244140625 +CHTR,2019-08-16,384.510009765625 +CHTR,2019-08-19,388.4200134277344 +CHTR,2019-08-20,391.54998779296875 +CHTR,2019-08-21,392.1300048828125 +CHTR,2019-08-22,391.0400085449219 +CHTR,2019-08-23,385.510009765625 +CHTR,2019-08-26,396.7799987792969 +CHTR,2019-08-27,398.489990234375 +CHTR,2019-08-28,400.5 +CHTR,2019-08-29,407.239990234375 +CHTR,2019-08-30,409.5899963378906 +CHTR,2019-09-03,411.80999755859375 +CHTR,2019-09-04,419.4700012207031 +CHTR,2019-09-05,422.04998779296875 +CHTR,2019-09-06,425.7200012207031 +CHTR,2019-09-09,419.7799987792969 +CHTR,2019-09-10,421.3399963378906 +CHTR,2019-09-11,425.0 +CHTR,2019-09-12,425.0 +CHTR,2019-09-13,425.5199890136719 +CHTR,2019-09-16,423.25 +CHTR,2019-09-17,425.1499938964844 +CHTR,2019-09-18,425.4200134277344 +CHTR,2019-09-19,427.4200134277344 +CHTR,2019-09-20,420.3500061035156 +CHTR,2019-09-23,421.510009765625 +CHTR,2019-09-24,417.5299987792969 +CHTR,2019-09-25,416.6600036621094 +CHTR,2019-09-26,411.0 +CHTR,2019-09-27,406.2099914550781 +CHTR,2019-09-30,412.1199951171875 +CHTR,2019-10-01,405.6000061035156 +CHTR,2019-10-02,410.75 +CHTR,2019-10-03,416.6700134277344 +CHTR,2019-10-04,427.7200012207031 +CHTR,2019-10-07,430.0400085449219 +CHTR,2019-10-08,428.07000732421875 +CHTR,2019-10-09,429.2799987792969 +CHTR,2019-10-10,426.92999267578125 +CHTR,2019-10-11,423.1600036621094 +CHTR,2019-10-14,422.9599914550781 +CHTR,2019-10-15,432.9200134277344 +CHTR,2019-10-16,438.1000061035156 +CHTR,2019-10-17,441.92999267578125 +CHTR,2019-10-18,440.04998779296875 +CHTR,2019-10-21,438.1600036621094 +CHTR,2019-10-22,437.2300109863281 +CHTR,2019-10-23,435.55999755859375 +CHTR,2019-10-24,435.07000732421875 +CHTR,2019-10-25,462.19000244140625 +CHTR,2019-10-28,467.0899963378906 +CHTR,2019-10-29,464.07000732421875 +CHTR,2019-10-30,468.7799987792969 +CHTR,2019-10-31,467.8599853515625 +CHTR,2019-11-01,476.4800109863281 +CHTR,2019-11-04,473.5 +CHTR,2019-11-05,473.25 +CHTR,2019-11-06,469.0299987792969 +CHTR,2019-11-07,468.44000244140625 +CHTR,2019-11-08,469.75 +CHTR,2019-11-11,473.5 +CHTR,2019-11-12,474.07000732421875 +CHTR,2019-11-13,480.1600036621094 +CHTR,2019-11-14,479.9700012207031 +CHTR,2019-11-15,475.6000061035156 +CHTR,2019-11-18,474.07000732421875 +CHTR,2019-11-19,478.9700012207031 +CHTR,2019-11-20,479.0799865722656 +CHTR,2019-11-21,474.6499938964844 +CHTR,2019-11-22,468.5 +CHTR,2019-11-25,466.05999755859375 +CHTR,2019-11-26,467.30999755859375 +CHTR,2019-11-27,473.7799987792969 +CHTR,2019-11-29,470.010009765625 +CHTR,2019-12-02,470.3299865722656 +CHTR,2019-12-03,469.8599853515625 +CHTR,2019-12-04,462.04998779296875 +CHTR,2019-12-05,467.2699890136719 +CHTR,2019-12-06,467.8500061035156 +CHTR,2019-12-09,468.6600036621094 +CHTR,2019-12-10,461.7099914550781 +CHTR,2019-12-11,465.8699951171875 +CHTR,2019-12-12,469.6000061035156 +CHTR,2019-12-13,475.2699890136719 +CHTR,2019-12-16,470.2300109863281 +CHTR,2019-12-17,471.1300048828125 +CHTR,2019-12-18,466.5199890136719 +CHTR,2019-12-19,475.6700134277344 +CHTR,2019-12-20,476.2200012207031 +CHTR,2019-12-23,480.7200012207031 +CHTR,2019-12-24,480.8599853515625 +CHTR,2019-12-26,485.7300109863281 +CHTR,2019-12-27,483.69000244140625 +CHTR,2019-12-30,483.0799865722656 +CHTR,2019-12-31,485.0799865722656 +CHTR,2020-01-02,490.42999267578125 +CHTR,2020-01-03,494.4700012207031 +CHTR,2020-01-06,497.45001220703125 +CHTR,2020-01-07,499.1600036621094 +CHTR,2020-01-08,500.7699890136719 +CHTR,2020-01-09,507.2799987792969 +CHTR,2020-01-10,505.0299987792969 +CHTR,2020-01-13,510.1499938964844 +CHTR,2020-01-14,509.6199951171875 +CHTR,2020-01-15,515.4000244140625 +CHTR,2020-01-16,508.7799987792969 +CHTR,2020-01-17,502.7300109863281 +CHTR,2020-01-21,503.5899963378906 +CHTR,2020-01-22,510.5 +CHTR,2020-01-23,513.1400146484375 +CHTR,2020-01-24,504.6700134277344 +CHTR,2020-01-27,504.0799865722656 +CHTR,2020-01-28,499.3399963378906 +CHTR,2020-01-29,490.739990234375 +CHTR,2020-01-30,492.9800109863281 +CHTR,2020-01-31,517.4600219726562 +CHTR,2020-02-03,532.0499877929688 +CHTR,2020-02-04,531.75 +CHTR,2020-02-05,522.1799926757812 +CHTR,2020-02-06,526.5599975585938 +CHTR,2020-02-07,525.2100219726562 +CHTR,2020-02-10,530.3400268554688 +CHTR,2020-02-11,530.9400024414062 +CHTR,2020-02-12,534.0 +CHTR,2020-02-13,534.72998046875 +CHTR,2020-02-14,534.8900146484375 +CHTR,2020-02-18,537.5999755859375 +CHTR,2020-02-19,542.4600219726562 +CHTR,2020-02-20,539.219970703125 +CHTR,2020-02-21,535.3400268554688 +CHTR,2020-02-24,528.7000122070312 +CHTR,2020-02-25,517.989990234375 +CHTR,2020-02-26,518.0900268554688 +CHTR,2020-02-27,508.54998779296875 +CHTR,2020-02-28,493.1700134277344 +CHTR,2020-03-02,497.1300048828125 +CHTR,2020-03-03,495.0299987792969 +CHTR,2020-03-04,522.8400268554688 +CHTR,2020-03-05,505.1400146484375 +CHTR,2020-03-06,496.7200012207031 +CHTR,2020-03-09,463.2099914550781 +CHTR,2020-03-10,476.760009765625 +CHTR,2020-03-11,450.6499938964844 +CHTR,2020-03-12,427.5400085449219 +CHTR,2020-03-13,454.19000244140625 +CHTR,2020-03-16,389.1099853515625 +CHTR,2020-03-17,393.0199890136719 +CHTR,2020-03-18,381.5199890136719 +CHTR,2020-03-19,393.05999755859375 +CHTR,2020-03-20,371.70001220703125 +CHTR,2020-03-23,381.7799987792969 +CHTR,2020-03-24,419.3999938964844 +CHTR,2020-03-25,420.7699890136719 +CHTR,2020-03-26,454.1700134277344 +CHTR,2020-03-27,439.70001220703125 +CHTR,2020-03-30,450.7799987792969 +CHTR,2020-03-31,436.30999755859375 +CHTR,2020-04-01,424.0299987792969 +CHTR,2020-04-02,435.6600036621094 +CHTR,2020-04-03,433.79998779296875 +CHTR,2020-04-06,459.54998779296875 +CHTR,2020-04-07,451.75 +CHTR,2020-04-08,463.92999267578125 +CHTR,2020-04-09,466.6400146484375 +CHTR,2020-04-13,469.70001220703125 +CHTR,2020-04-14,489.57000732421875 +CHTR,2020-04-15,496.32000732421875 +CHTR,2020-04-16,496.3500061035156 +CHTR,2020-04-17,499.4200134277344 +CHTR,2020-04-20,498.6700134277344 +CHTR,2020-04-21,490.7799987792969 +CHTR,2020-04-22,496.0799865722656 +CHTR,2020-04-23,499.1199951171875 +CHTR,2020-04-24,508.54998779296875 +CHTR,2020-04-27,508.44000244140625 +CHTR,2020-04-28,497.1600036621094 +CHTR,2020-04-29,494.6700134277344 +CHTR,2020-04-30,495.2300109863281 +CHTR,2020-05-01,509.6400146484375 +CHTR,2020-05-04,515.72998046875 +CHTR,2020-05-05,513.4400024414062 +CHTR,2020-05-06,503.9599914550781 +CHTR,2020-05-07,514.25 +CHTR,2020-05-08,515.280029296875 +CHTR,2020-05-11,510.739990234375 +CHTR,2020-05-12,501.92999267578125 +CHTR,2020-05-13,498.29998779296875 +CHTR,2020-05-14,497.44000244140625 +CHTR,2020-05-15,503.3900146484375 +CHTR,2020-05-18,517.7899780273438 +CHTR,2020-05-19,520.4400024414062 +CHTR,2020-05-20,512.7999877929688 +CHTR,2020-05-21,516.9600219726562 +CHTR,2020-05-22,512.9000244140625 +CHTR,2020-05-26,509.8500061035156 +CHTR,2020-05-27,525.1099853515625 +CHTR,2020-05-28,534.6699829101562 +CHTR,2020-05-29,544.0 +CHTR,2020-06-01,541.2999877929688 +CHTR,2020-06-02,545.219970703125 +CHTR,2020-06-03,547.2999877929688 +CHTR,2020-06-04,540.030029296875 +CHTR,2020-06-05,530.719970703125 +CHTR,2020-06-08,540.3599853515625 +CHTR,2020-06-09,531.5700073242188 +CHTR,2020-06-10,533.8099975585938 +CHTR,2020-06-11,517.1699829101562 +CHTR,2020-06-12,522.5700073242188 +CHTR,2020-06-15,526.02001953125 +CHTR,2020-06-16,532.4500122070312 +CHTR,2020-06-17,534.22998046875 +CHTR,2020-06-18,535.1099853515625 +CHTR,2020-06-19,536.6699829101562 +CHTR,2020-06-22,527.6699829101562 +CHTR,2020-06-23,521.0399780273438 +CHTR,2020-06-24,507.989990234375 +CHTR,2020-06-25,510.0199890136719 +CHTR,2020-06-26,502.2699890136719 +CHTR,2020-06-29,509.2200012207031 +CHTR,2020-06-30,510.0400085449219 +CHTR,2020-07-01,521.9099731445312 +CHTR,2020-07-02,517.6900024414062 +CHTR,2020-07-06,526.2899780273438 +CHTR,2020-07-07,528.02001953125 +CHTR,2020-07-08,528.3099975585938 +CHTR,2020-07-09,530.1900024414062 +CHTR,2020-07-10,537.9199829101562 +CHTR,2020-07-13,533.780029296875 +CHTR,2020-07-14,542.9500122070312 +CHTR,2020-07-15,552.010009765625 +CHTR,2020-07-16,558.030029296875 +CHTR,2020-07-17,564.6599731445312 +CHTR,2020-07-20,565.510009765625 +CHTR,2020-07-21,564.6799926757812 +CHTR,2020-07-22,565.1199951171875 +CHTR,2020-07-23,560.4199829101562 +CHTR,2020-07-24,561.719970703125 +CHTR,2020-07-27,559.9099731445312 +CHTR,2020-07-28,561.4099731445312 +CHTR,2020-07-29,566.4199829101562 +CHTR,2020-07-30,563.4400024414062 +CHTR,2020-07-31,580.0 +CHTR,2020-08-03,589.7000122070312 +CHTR,2020-08-04,600.010009765625 +CHTR,2020-08-05,598.260009765625 +CHTR,2020-08-06,602.1400146484375 +CHTR,2020-08-07,601.8699951171875 +CHTR,2020-08-10,602.3400268554688 +CHTR,2020-08-11,590.47998046875 +CHTR,2020-08-12,598.739990234375 +CHTR,2020-08-13,604.219970703125 +CHTR,2020-08-14,604.989990234375 +CHTR,2020-08-17,604.969970703125 +CHTR,2020-08-18,610.6900024414062 +CHTR,2020-08-19,611.6599731445312 +CHTR,2020-08-20,612.5399780273438 +CHTR,2020-08-21,613.9600219726562 +CHTR,2020-08-24,612.530029296875 +CHTR,2020-08-25,609.75 +CHTR,2020-08-26,614.5599975585938 +CHTR,2020-08-27,614.2899780273438 +CHTR,2020-08-28,615.6400146484375 +CHTR,2020-08-31,615.6099853515625 +CHTR,2020-09-01,617.239990234375 +CHTR,2020-09-02,622.4500122070312 +CHTR,2020-09-03,608.0999755859375 +CHTR,2020-09-04,604.02001953125 +CHTR,2020-09-08,596.5 +CHTR,2020-09-09,613.280029296875 +CHTR,2020-09-10,604.0599975585938 +CHTR,2020-09-11,601.52001953125 +CHTR,2020-09-14,609.7000122070312 +CHTR,2020-09-15,622.5499877929688 +CHTR,2020-09-16,630.0700073242188 +CHTR,2020-09-17,620.3099975585938 +CHTR,2020-09-18,625.25 +CHTR,2020-09-21,614.3400268554688 +CHTR,2020-09-22,633.0499877929688 +CHTR,2020-09-23,616.3499755859375 +CHTR,2020-09-24,611.4500122070312 +CHTR,2020-09-25,614.22998046875 +CHTR,2020-09-28,628.22998046875 +CHTR,2020-09-29,626.5 +CHTR,2020-09-30,624.3400268554688 +CHTR,2020-10-01,635.1099853515625 +CHTR,2020-10-02,620.22998046875 +CHTR,2020-10-05,633.97998046875 +CHTR,2020-10-06,620.8900146484375 +CHTR,2020-10-07,623.72998046875 +CHTR,2020-10-08,629.0800170898438 +CHTR,2020-10-09,635.6400146484375 +CHTR,2020-10-12,651.719970703125 +CHTR,2020-10-13,649.9500122070312 +CHTR,2020-10-14,638.6199951171875 +CHTR,2020-10-15,636.8900146484375 +CHTR,2020-10-16,633.9199829101562 +CHTR,2020-10-19,617.6599731445312 +CHTR,2020-10-20,608.260009765625 +CHTR,2020-10-21,605.3300170898438 +CHTR,2020-10-22,599.9099731445312 +CHTR,2020-10-23,593.280029296875 +CHTR,2020-10-26,582.1300048828125 +CHTR,2020-10-27,583.6500244140625 +CHTR,2020-10-28,572.5800170898438 +CHTR,2020-10-29,576.0 +CHTR,2020-10-30,603.8200073242188 +CHTR,2020-11-02,588.4299926757812 +CHTR,2020-11-03,591.989990234375 +CHTR,2020-11-04,634.469970703125 +CHTR,2020-11-05,647.3599853515625 +CHTR,2020-11-06,644.489990234375 +CHTR,2020-11-09,613.2000122070312 +CHTR,2020-11-10,626.8800048828125 +CHTR,2020-11-11,636.9199829101562 +CHTR,2020-11-12,637.9600219726562 +CHTR,2020-11-13,647.1900024414062 +CHTR,2020-11-16,641.4099731445312 +CHTR,2020-11-17,641.510009765625 +CHTR,2020-11-18,642.4400024414062 +CHTR,2020-11-19,650.5399780273438 +CHTR,2020-11-20,655.4099731445312 +CHTR,2020-11-23,645.0399780273438 +CHTR,2020-11-24,650.4400024414062 +CHTR,2020-11-25,651.4000244140625 +CHTR,2020-11-27,642.7999877929688 +CHTR,2020-11-30,651.989990234375 +CHTR,2020-12-01,662.25 +CHTR,2020-12-02,667.1699829101562 +CHTR,2020-12-03,670.4299926757812 +CHTR,2020-12-04,670.739990234375 +CHTR,2020-12-07,680.760009765625 +CHTR,2020-12-08,663.3699951171875 +CHTR,2020-12-09,644.0800170898438 +CHTR,2020-12-10,658.0399780273438 +CHTR,2020-12-11,651.760009765625 +CHTR,2020-12-14,649.6699829101562 +CHTR,2020-12-15,646.280029296875 +CHTR,2020-12-16,642.4299926757812 +CHTR,2020-12-17,653.97998046875 +CHTR,2020-12-18,652.0 +CHTR,2020-12-21,654.6900024414062 +CHTR,2020-12-22,641.0999755859375 +CHTR,2020-12-23,647.4400024414062 +CHTR,2020-12-24,656.489990234375 +CHTR,2020-12-28,651.9000244140625 +CHTR,2020-12-29,664.97998046875 +CHTR,2020-12-30,653.489990234375 +CHTR,2020-12-31,661.5499877929688 +CHTR,2021-01-04,647.030029296875 +CHTR,2021-01-05,636.5900268554688 +CHTR,2021-01-06,624.510009765625 +CHTR,2021-01-07,629.77001953125 +CHTR,2021-01-08,634.3800048828125 +CHTR,2021-01-11,641.1300048828125 +CHTR,2021-01-12,621.489990234375 +CHTR,2021-01-13,618.010009765625 +CHTR,2021-01-14,623.0900268554688 +CHTR,2021-01-15,628.9099731445312 +CHTR,2021-01-19,633.27001953125 +CHTR,2021-01-20,642.8200073242188 +CHTR,2021-01-21,650.4299926757812 +CHTR,2021-01-22,646.6900024414062 +CHTR,2021-01-25,652.1699829101562 +CHTR,2021-01-26,649.5399780273438 +CHTR,2021-01-27,615.780029296875 +CHTR,2021-01-28,654.6500244140625 +CHTR,2021-01-29,607.5599975585938 +CHTR,2021-02-01,599.02001953125 +CHTR,2021-02-02,616.7000122070312 +CHTR,2021-02-03,609.260009765625 +CHTR,2021-02-04,619.7899780273438 +CHTR,2021-02-05,617.6500244140625 +CHTR,2021-02-08,615.530029296875 +CHTR,2021-02-09,619.510009765625 +CHTR,2021-02-10,611.6300048828125 +CHTR,2021-02-11,618.6799926757812 +CHTR,2021-02-12,613.4500122070312 +CHTR,2021-02-16,618.469970703125 +CHTR,2021-02-17,624.1199951171875 +CHTR,2021-02-18,616.4199829101562 +CHTR,2021-02-19,607.2899780273438 +CHTR,2021-02-22,596.5 +CHTR,2021-02-23,602.77001953125 +CHTR,2021-02-24,608.510009765625 +CHTR,2021-02-25,601.5499877929688 +CHTR,2021-02-26,613.4199829101562 +CHTR,2021-03-01,619.6799926757812 +CHTR,2021-03-02,616.0700073242188 +CHTR,2021-03-03,601.02001953125 +CHTR,2021-03-04,607.6400146484375 +CHTR,2021-03-05,624.030029296875 +CHTR,2021-03-08,612.3800048828125 +CHTR,2021-03-09,614.77001953125 +CHTR,2021-03-10,629.0700073242188 +CHTR,2021-03-11,624.22998046875 +CHTR,2021-03-12,624.1500244140625 +CHTR,2021-03-15,625.0 +CHTR,2021-03-16,639.6500244140625 +CHTR,2021-03-17,641.8599853515625 +CHTR,2021-03-18,629.3900146484375 +CHTR,2021-03-19,629.739990234375 +CHTR,2021-03-22,637.6199951171875 +CHTR,2021-03-23,645.4500122070312 +CHTR,2021-03-24,651.5599975585938 +CHTR,2021-03-25,637.7899780273438 +CHTR,2021-03-26,631.75 +CHTR,2021-03-29,636.6799926757812 +CHTR,2021-03-30,632.6900024414062 +CHTR,2021-03-31,617.02001953125 +CHTR,2021-04-01,608.5800170898438 +CHTR,2021-04-05,605.5 +CHTR,2021-04-06,613.3900146484375 +CHTR,2021-04-07,611.6300048828125 +CHTR,2021-04-08,615.1599731445312 +CHTR,2021-04-09,614.239990234375 +CHTR,2021-04-12,619.2999877929688 +CHTR,2021-04-13,621.2899780273438 +CHTR,2021-04-14,617.0999755859375 +CHTR,2021-04-15,636.0 +CHTR,2021-04-16,644.3699951171875 +CHTR,2021-04-19,644.4199829101562 +CHTR,2021-04-20,652.4600219726562 +CHTR,2021-04-21,652.9000244140625 +CHTR,2021-04-22,657.6799926757812 +CHTR,2021-04-23,657.5399780273438 +CHTR,2021-04-26,652.5700073242188 +CHTR,2021-04-27,653.52001953125 +CHTR,2021-04-28,652.719970703125 +CHTR,2021-04-29,669.969970703125 +CHTR,2021-04-30,673.4500122070312 +CHTR,2021-05-03,677.3099975585938 +CHTR,2021-05-04,672.8599853515625 +CHTR,2021-05-05,673.75 +CHTR,2021-05-06,675.7899780273438 +CHTR,2021-05-07,693.4400024414062 +CHTR,2021-05-10,694.719970703125 +CHTR,2021-05-11,685.0900268554688 +CHTR,2021-05-12,681.97998046875 +CHTR,2021-05-13,685.2999877929688 +CHTR,2021-05-14,710.4000244140625 +CHTR,2021-05-17,686.8499755859375 +CHTR,2021-05-18,686.1099853515625 +CHTR,2021-05-19,679.6500244140625 +CHTR,2021-05-20,694.7100219726562 +CHTR,2021-05-21,692.52001953125 +CHTR,2021-05-24,703.1300048828125 +CHTR,2021-05-25,695.510009765625 +CHTR,2021-05-26,693.5 +CHTR,2021-05-27,692.4500122070312 +CHTR,2021-05-28,694.530029296875 +CHTR,2021-06-01,688.8900146484375 +CHTR,2021-06-02,682.4500122070312 +CHTR,2021-06-03,675.6400146484375 +CHTR,2021-06-04,682.6500244140625 +CHTR,2021-06-07,680.5599975585938 +CHTR,2021-06-08,677.9099731445312 +CHTR,2021-06-09,676.469970703125 +CHTR,2021-06-10,682.9099731445312 +CHTR,2021-06-11,686.739990234375 +CHTR,2021-06-14,690.6099853515625 +CHTR,2021-06-15,687.8300170898438 +CHTR,2021-06-16,682.0700073242188 +CHTR,2021-06-17,691.0499877929688 +CHTR,2021-06-18,685.5999755859375 +CHTR,2021-06-21,694.8099975585938 +CHTR,2021-06-22,706.989990234375 +CHTR,2021-06-23,699.2899780273438 +CHTR,2021-06-24,711.5399780273438 +CHTR,2021-06-25,721.2899780273438 +CHTR,2021-06-28,721.3599853515625 +CHTR,2021-06-29,717.4600219726562 +CHTR,2021-06-30,721.4500122070312 +CHTR,2021-07-01,721.7999877929688 +CHTR,2021-07-02,731.9199829101562 +CHTR,2021-07-06,729.5399780273438 +CHTR,2021-07-07,742.3699951171875 +CHTR,2021-07-08,743.5 +CHTR,2021-07-09,736.469970703125 +CHTR,2021-07-12,719.7999877929688 +CHTR,2021-07-13,710.7000122070312 +CHTR,2021-07-14,701.3699951171875 +CHTR,2021-07-15,704.9299926757812 +CHTR,2021-07-16,709.989990234375 +CHTR,2021-07-19,711.469970703125 +CHTR,2021-07-20,718.760009765625 +CHTR,2021-07-21,718.4199829101562 +CHTR,2021-07-22,720.219970703125 +CHTR,2021-07-23,726.8099975585938 +CHTR,2021-07-26,729.6599731445312 +CHTR,2021-07-27,726.75 +CHTR,2021-07-28,722.260009765625 +CHTR,2021-07-29,713.7999877929688 +CHTR,2021-07-30,744.0499877929688 +CHTR,2021-08-02,749.8699951171875 +CHTR,2021-08-03,770.02001953125 +CHTR,2021-08-04,770.0 +CHTR,2021-08-05,769.9099731445312 +CHTR,2021-08-06,770.0900268554688 +CHTR,2021-08-09,765.5 +CHTR,2021-08-10,766.5 +CHTR,2021-08-11,776.6500244140625 +CHTR,2021-08-12,774.5700073242188 +CHTR,2021-08-13,771.7100219726562 +CHTR,2021-08-16,782.5800170898438 +CHTR,2021-08-17,788.3699951171875 +CHTR,2021-08-18,785.469970703125 +CHTR,2021-08-19,785.5399780273438 +CHTR,2021-08-20,794.0900268554688 +CHTR,2021-08-23,797.510009765625 +CHTR,2021-08-24,792.6400146484375 +CHTR,2021-08-25,796.6699829101562 +CHTR,2021-08-26,797.4000244140625 +CHTR,2021-08-27,807.1799926757812 +CHTR,2021-08-30,814.2000122070312 +CHTR,2021-08-31,816.6599731445312 +CHTR,2021-09-01,818.4400024414062 +CHTR,2021-09-02,821.010009765625 +CHTR,2021-09-03,811.3300170898438 +CHTR,2021-09-07,800.8300170898438 +CHTR,2021-09-08,799.7899780273438 +CHTR,2021-09-09,785.4099731445312 +CHTR,2021-09-10,787.1199951171875 +CHTR,2021-09-13,793.0700073242188 +CHTR,2021-09-14,761.8599853515625 +CHTR,2021-09-15,765.2000122070312 +CHTR,2021-09-16,765.239990234375 +CHTR,2021-09-17,763.47998046875 +CHTR,2021-09-20,755.9000244140625 +CHTR,2021-09-21,747.6300048828125 +CHTR,2021-09-22,751.5499877929688 +CHTR,2021-09-23,741.9500122070312 +CHTR,2021-09-24,739.1699829101562 +CHTR,2021-09-27,734.4099731445312 +CHTR,2021-09-28,727.489990234375 +CHTR,2021-09-29,733.1799926757812 +CHTR,2021-09-30,727.5599975585938 +CHTR,2021-10-01,738.0800170898438 +CHTR,2021-10-04,740.9600219726562 +CHTR,2021-10-05,747.7899780273438 +CHTR,2021-10-06,743.75 +CHTR,2021-10-07,741.9500122070312 +CHTR,2021-10-08,706.1300048828125 +CHTR,2021-10-11,695.22998046875 +CHTR,2021-10-12,690.6199951171875 +CHTR,2021-10-13,696.22998046875 +CHTR,2021-10-14,703.6699829101562 +CHTR,2021-10-15,699.030029296875 +CHTR,2021-10-18,706.8800048828125 +CHTR,2021-10-19,717.9099731445312 +CHTR,2021-10-20,734.010009765625 +CHTR,2021-10-21,735.6699829101562 +CHTR,2021-10-22,730.9299926757812 +CHTR,2021-10-25,731.010009765625 +CHTR,2021-10-26,728.22998046875 +CHTR,2021-10-27,714.510009765625 +CHTR,2021-10-28,706.27001953125 +CHTR,2021-10-29,674.8900146484375 +CHTR,2021-11-01,671.3699951171875 +CHTR,2021-11-02,681.5 +CHTR,2021-11-03,692.5399780273438 +CHTR,2021-11-04,686.0700073242188 +CHTR,2021-11-05,689.3200073242188 +CHTR,2021-11-08,695.1799926757812 +CHTR,2021-11-09,696.3099975585938 +CHTR,2021-11-10,701.25 +CHTR,2021-11-11,694.2100219726562 +CHTR,2021-11-12,689.3499755859375 +CHTR,2021-11-15,692.9099731445312 +CHTR,2021-11-16,689.1799926757812 +CHTR,2021-11-17,691.0399780273438 +CHTR,2021-11-18,685.8800048828125 +CHTR,2021-11-19,682.3400268554688 +CHTR,2021-11-22,668.3200073242188 +CHTR,2021-11-23,674.739990234375 +CHTR,2021-11-24,672.6900024414062 +CHTR,2021-11-26,672.8699951171875 +CHTR,2021-11-29,668.1900024414062 +CHTR,2021-11-30,646.280029296875 +CHTR,2021-12-01,634.2000122070312 +CHTR,2021-12-02,670.4000244140625 +CHTR,2021-12-03,679.2999877929688 +CHTR,2021-12-06,672.9500122070312 +CHTR,2021-12-07,650.5999755859375 +CHTR,2021-12-08,642.0700073242188 +CHTR,2021-12-09,611.969970703125 +CHTR,2021-12-10,610.8900146484375 +CHTR,2021-12-13,605.5499877929688 +CHTR,2021-12-14,621.8900146484375 +CHTR,2021-12-15,617.3200073242188 +CHTR,2021-12-16,631.5800170898438 +CHTR,2021-12-17,650.0 +CHTR,2021-12-20,646.760009765625 +CHTR,2021-12-21,644.3300170898438 +CHTR,2021-12-22,639.7899780273438 +CHTR,2021-12-23,648.2999877929688 +CHTR,2021-12-27,652.3499755859375 +CHTR,2021-12-28,655.7899780273438 +CHTR,2021-12-29,656.280029296875 +CHTR,2021-12-30,657.22998046875 +CHTR,2021-12-31,651.969970703125 +CHTR,2022-01-03,647.5800170898438 +CHTR,2022-01-04,640.77001953125 +CHTR,2022-01-05,624.8599853515625 +CHTR,2022-01-06,631.9500122070312 +CHTR,2022-01-07,610.489990234375 +CHTR,2022-01-10,605.4299926757812 +CHTR,2022-01-11,612.0999755859375 +CHTR,2022-01-12,613.97998046875 +CHTR,2022-01-13,619.0800170898438 +CHTR,2022-01-14,607.6900024414062 +CHTR,2022-01-18,582.75 +CHTR,2022-01-19,581.2999877929688 +CHTR,2022-01-20,572.1599731445312 +CHTR,2022-01-21,569.6900024414062 +CHTR,2022-01-24,577.1300048828125 +CHTR,2022-01-25,563.5399780273438 +CHTR,2022-01-26,555.0 +CHTR,2022-01-27,561.030029296875 +CHTR,2022-01-28,590.469970703125 +CHTR,2022-01-31,593.3400268554688 +CHTR,2022-02-01,596.8900146484375 +CHTR,2022-02-02,600.239990234375 +CHTR,2022-02-03,610.4500122070312 +CHTR,2022-02-04,608.9199829101562 +CHTR,2022-02-07,610.75 +CHTR,2022-02-08,609.1199951171875 +CHTR,2022-02-09,614.75 +CHTR,2022-02-10,606.52001953125 +CHTR,2022-02-11,604.72998046875 +CHTR,2022-02-14,607.9400024414062 +CHTR,2022-02-15,609.4500122070312 +CHTR,2022-02-16,609.4600219726562 +CHTR,2022-02-17,597.8300170898438 +CHTR,2022-02-18,596.8300170898438 +CHTR,2022-02-22,595.5 +CHTR,2022-02-23,570.5999755859375 +CHTR,2022-02-24,586.5900268554688 +CHTR,2022-02-25,601.1599731445312 +CHTR,2022-02-28,601.780029296875 +CHTR,2022-03-01,594.739990234375 +CHTR,2022-03-02,570.989990234375 +CHTR,2022-03-03,561.8200073242188 +CHTR,2022-03-04,549.9299926757812 +CHTR,2022-03-07,555.6400146484375 +CHTR,2022-03-08,551.4299926757812 +CHTR,2022-03-09,557.75 +CHTR,2022-03-10,562.1300048828125 +CHTR,2022-03-11,559.2899780273438 +CHTR,2022-03-14,566.1400146484375 +CHTR,2022-03-15,569.1599731445312 +CHTR,2022-03-16,572.1099853515625 +CHTR,2022-03-17,577.6500244140625 +CHTR,2022-03-18,577.3200073242188 +CHTR,2022-03-21,565.77001953125 +CHTR,2022-03-22,574.6599731445312 +CHTR,2022-03-23,559.989990234375 +CHTR,2022-03-24,559.3200073242188 +CHTR,2022-03-25,558.260009765625 +CHTR,2022-03-28,565.25 +CHTR,2022-03-29,572.3300170898438 +CHTR,2022-03-30,570.1199951171875 +CHTR,2022-03-31,545.52001953125 +CHTR,2022-04-01,561.6799926757812 +CHTR,2022-04-04,562.0 +CHTR,2022-04-05,556.7899780273438 +CHTR,2022-04-06,561.260009765625 +CHTR,2022-04-07,552.47998046875 +CHTR,2022-04-08,557.5999755859375 +CHTR,2022-04-11,559.9099731445312 +CHTR,2022-04-12,549.1199951171875 +CHTR,2022-04-13,562.4000244140625 +CHTR,2022-04-14,555.3200073242188 +CHTR,2022-04-18,533.47998046875 +CHTR,2022-04-19,557.75 +CHTR,2022-04-20,535.9600219726562 +CHTR,2022-04-21,519.030029296875 +CHTR,2022-04-22,511.3699951171875 +CHTR,2022-04-25,506.9700012207031 +CHTR,2022-04-26,486.95001220703125 +CHTR,2022-04-27,482.010009765625 +CHTR,2022-04-28,461.489990234375 +CHTR,2022-04-29,428.489990234375 +CHTR,2022-05-02,432.5400085449219 +CHTR,2022-05-03,425.6199951171875 +CHTR,2022-05-04,448.3399963378906 +CHTR,2022-05-05,456.20001220703125 +CHTR,2022-05-06,459.7699890136719 +CHTR,2022-05-09,463.6700134277344 +CHTR,2022-05-10,468.2300109863281 +CHTR,2022-05-11,448.3500061035156 +CHTR,2022-05-12,465.260009765625 +CHTR,2022-05-13,471.3900146484375 +CHTR,2022-05-16,463.3399963378906 +CHTR,2022-05-17,472.1300048828125 +CHTR,2022-05-18,469.5 +CHTR,2022-05-19,474.57000732421875 +CHTR,2022-05-20,479.0299987792969 +CHTR,2022-05-23,473.6700134277344 +CHTR,2022-05-24,479.0199890136719 +CHTR,2022-05-25,487.6099853515625 +CHTR,2022-05-26,502.8399963378906 +CHTR,2022-05-27,509.94000244140625 +CHTR,2022-05-31,506.92999267578125 +CHTR,2022-06-01,495.3800048828125 +CHTR,2022-06-02,498.2200012207031 +CHTR,2022-06-03,491.07000732421875 +CHTR,2022-06-06,484.7200012207031 +CHTR,2022-06-07,482.54998779296875 +CHTR,2022-06-08,487.95001220703125 +CHTR,2022-06-09,482.260009765625 +CHTR,2022-06-10,474.19000244140625 +CHTR,2022-06-13,454.4700012207031 +CHTR,2022-06-14,451.9700012207031 +CHTR,2022-06-15,449.0 +CHTR,2022-06-16,415.3500061035156 +CHTR,2022-06-17,441.9599914550781 +CHTR,2022-06-21,437.4700012207031 +CHTR,2022-06-22,448.239990234375 +CHTR,2022-06-23,455.1300048828125 +CHTR,2022-06-24,463.1199951171875 +CHTR,2022-06-27,464.3599853515625 +CHTR,2022-06-28,457.0299987792969 +CHTR,2022-06-29,463.8399963378906 +CHTR,2022-06-30,468.5299987792969 +CHTR,2022-07-01,480.9200134277344 +CHTR,2022-07-05,481.2200012207031 +CHTR,2022-07-06,471.6400146484375 +CHTR,2022-07-07,465.3999938964844 +CHTR,2022-07-08,463.54998779296875 +CHTR,2022-07-11,453.3900146484375 +CHTR,2022-07-12,468.1000061035156 +CHTR,2022-07-13,465.6400146484375 +CHTR,2022-07-14,468.75 +CHTR,2022-07-15,476.6000061035156 +CHTR,2022-07-18,474.010009765625 +CHTR,2022-07-19,482.95001220703125 +CHTR,2022-07-20,483.20001220703125 +CHTR,2022-07-21,492.739990234375 +CHTR,2022-07-22,485.70001220703125 +CHTR,2022-07-25,478.9800109863281 +CHTR,2022-07-26,479.010009765625 +CHTR,2022-07-27,475.94000244140625 +CHTR,2022-07-28,435.5799865722656 +CHTR,2022-07-29,432.1000061035156 +CHTR,2022-08-01,426.55999755859375 +CHTR,2022-08-02,437.6499938964844 +CHTR,2022-08-03,452.17999267578125 +CHTR,2022-08-04,459.45001220703125 +CHTR,2022-08-05,462.9800109863281 +CHTR,2022-08-08,464.04998779296875 +CHTR,2022-08-09,452.5 +CHTR,2022-08-10,462.69000244140625 +CHTR,2022-08-11,466.19000244140625 +CHTR,2022-08-12,478.1199951171875 +CHTR,2022-08-15,480.9200134277344 +CHTR,2022-08-16,482.8299865722656 +CHTR,2022-08-17,465.2799987792969 +CHTR,2022-08-18,458.07000732421875 +CHTR,2022-08-19,454.4599914550781 +CHTR,2022-08-22,438.510009765625 +CHTR,2022-08-23,432.05999755859375 +CHTR,2022-08-24,429.17999267578125 +CHTR,2022-08-25,438.5400085449219 +CHTR,2022-08-26,425.7699890136719 +CHTR,2022-08-29,418.29998779296875 +CHTR,2022-08-30,409.510009765625 +CHTR,2022-08-31,412.6300048828125 +CHTR,2022-09-01,420.3299865722656 +CHTR,2022-09-02,407.1400146484375 +CHTR,2022-09-06,397.0 +CHTR,2022-09-07,402.54998779296875 +CHTR,2022-09-08,395.9100036621094 +CHTR,2022-09-09,405.9100036621094 +CHTR,2022-09-12,406.45001220703125 +CHTR,2022-09-13,386.8900146484375 +CHTR,2022-09-14,385.1099853515625 +CHTR,2022-09-15,376.0 +CHTR,2022-09-16,377.5799865722656 +CHTR,2022-09-19,372.1300048828125 +CHTR,2022-09-20,362.94000244140625 +CHTR,2022-09-21,353.0299987792969 +CHTR,2022-09-22,333.9599914550781 +CHTR,2022-09-23,321.6600036621094 +CHTR,2022-09-26,306.20001220703125 +CHTR,2022-09-27,306.8900146484375 +CHTR,2022-09-28,321.0799865722656 +CHTR,2022-09-29,312.5899963378906 +CHTR,2022-09-30,303.3500061035156 +CHTR,2022-10-03,320.2699890136719 +CHTR,2022-10-04,328.5400085449219 +CHTR,2022-10-05,329.2799987792969 +CHTR,2022-10-06,323.95001220703125 +CHTR,2022-10-07,312.5299987792969 +CHTR,2022-10-10,318.29998779296875 +CHTR,2022-10-11,308.44000244140625 +CHTR,2022-10-12,306.30999755859375 +CHTR,2022-10-13,325.94000244140625 +CHTR,2022-10-14,323.30999755859375 +CHTR,2022-10-17,331.69000244140625 +CHTR,2022-10-18,328.8699951171875 +CHTR,2022-10-19,324.6499938964844 +CHTR,2022-10-20,328.1199951171875 +CHTR,2022-10-21,330.3999938964844 +CHTR,2022-10-24,337.07000732421875 +CHTR,2022-10-25,346.7099914550781 +CHTR,2022-10-26,344.8699951171875 +CHTR,2022-10-27,355.260009765625 +CHTR,2022-10-28,368.239990234375 +CHTR,2022-10-31,367.6199951171875 +CHTR,2022-11-01,357.0 +CHTR,2022-11-02,347.25 +CHTR,2022-11-03,344.25 +CHTR,2022-11-04,348.82000732421875 +CHTR,2022-11-07,353.2799987792969 +CHTR,2022-11-08,354.6600036621094 +CHTR,2022-11-09,349.8800048828125 +CHTR,2022-11-10,373.1600036621094 +CHTR,2022-11-11,394.3999938964844 +CHTR,2022-11-14,387.80999755859375 +CHTR,2022-11-15,392.0899963378906 +CHTR,2022-11-16,388.9100036621094 +CHTR,2022-11-17,384.2900085449219 +CHTR,2022-11-18,374.3800048828125 +CHTR,2022-11-21,369.0 +CHTR,2022-11-22,385.54998779296875 +CHTR,2022-11-23,390.2300109863281 +CHTR,2022-11-25,390.1099853515625 +CHTR,2022-11-28,384.4700012207031 +CHTR,2022-11-29,385.2799987792969 +CHTR,2022-11-30,391.2900085449219 +CHTR,2022-12-01,389.1600036621094 +CHTR,2022-12-02,392.69000244140625 +CHTR,2022-12-05,387.7900085449219 +CHTR,2022-12-06,371.1700134277344 +CHTR,2022-12-07,374.8900146484375 +CHTR,2022-12-08,374.30999755859375 +CHTR,2022-12-09,380.57000732421875 +CHTR,2022-12-12,384.3999938964844 +CHTR,2022-12-13,392.67999267578125 +CHTR,2022-12-14,328.3399963378906 +CHTR,2022-12-15,313.42999267578125 +CHTR,2022-12-16,304.9599914550781 +CHTR,2022-12-19,306.1600036621094 +CHTR,2022-12-20,309.2900085449219 +CHTR,2022-12-21,321.3399963378906 +CHTR,2022-12-22,323.8800048828125 +CHTR,2022-12-23,333.9200134277344 +CHTR,2022-12-27,332.7900085449219 +CHTR,2022-12-28,332.3399963378906 +CHTR,2022-12-29,338.94000244140625 +CHTR,2022-12-30,339.1000061035156 +CHTR,2023-01-03,341.5799865722656 +CHTR,2023-01-04,354.0 +CHTR,2023-01-05,361.42999267578125 +CHTR,2023-01-06,367.7300109863281 +CHTR,2023-01-09,367.17999267578125 +CHTR,2023-01-10,374.6400146484375 +CHTR,2023-01-11,378.42999267578125 +CHTR,2023-01-12,385.4700012207031 +CHTR,2023-01-13,388.4700012207031 +CHTR,2023-01-17,388.3500061035156 +CHTR,2023-01-18,381.8599853515625 +CHTR,2023-01-19,384.20001220703125 +CHTR,2023-01-20,396.1099853515625 +CHTR,2023-01-23,396.010009765625 +CHTR,2023-01-24,392.0299987792969 +CHTR,2023-01-25,403.760009765625 +CHTR,2023-01-26,410.3900146484375 +CHTR,2023-01-27,394.4100036621094 +CHTR,2023-01-30,390.94000244140625 +CHTR,2023-01-31,384.30999755859375 +CHTR,2023-02-01,398.67999267578125 +CHTR,2023-02-02,412.25 +CHTR,2023-02-03,406.29998779296875 +CHTR,2023-02-06,404.5899963378906 +CHTR,2023-02-07,402.6099853515625 +CHTR,2023-02-08,403.29998779296875 +CHTR,2023-02-09,393.7699890136719 +CHTR,2023-02-10,396.94000244140625 +CHTR,2023-02-13,400.1300048828125 +CHTR,2023-02-14,400.1300048828125 +CHTR,2023-02-15,403.6099853515625 +CHTR,2023-02-16,400.3699951171875 +CHTR,2023-02-17,395.6199951171875 +CHTR,2023-02-21,377.9100036621094 +CHTR,2023-02-22,382.6499938964844 +CHTR,2023-02-23,383.2300109863281 +CHTR,2023-02-24,374.80999755859375 +CHTR,2023-02-27,375.04998779296875 +CHTR,2023-02-28,367.6099853515625 +CHTR,2023-03-01,362.5400085449219 +CHTR,2023-03-02,363.0899963378906 +CHTR,2023-03-03,369.9800109863281 +CHTR,2023-03-06,369.1099853515625 +CHTR,2023-03-07,357.8500061035156 +CHTR,2023-03-08,353.8699951171875 +CHTR,2023-03-09,343.010009765625 +CHTR,2023-03-10,329.489990234375 +CHTR,2023-03-13,335.260009765625 +CHTR,2023-03-14,336.1400146484375 +CHTR,2023-03-15,341.94000244140625 +CHTR,2023-03-16,346.45001220703125 +CHTR,2023-03-17,350.010009765625 +CHTR,2023-03-20,348.75 +CHTR,2023-03-21,352.2900085449219 +CHTR,2023-03-22,341.8299865722656 +CHTR,2023-03-23,342.1700134277344 +CHTR,2023-03-24,343.95001220703125 +CHTR,2023-03-27,348.3599853515625 +CHTR,2023-03-28,345.5400085449219 +CHTR,2023-03-29,349.7099914550781 +CHTR,2023-03-30,349.04998779296875 +CHTR,2023-03-31,357.6099853515625 +CHTR,2023-04-03,356.2099914550781 +CHTR,2023-04-04,348.1199951171875 +CHTR,2023-04-05,353.1199951171875 +CHTR,2023-04-06,350.2699890136719 +CHTR,2023-04-10,353.8900146484375 +CHTR,2023-04-11,358.5199890136719 +CHTR,2023-04-12,343.2799987792969 +CHTR,2023-04-13,347.6300048828125 +CHTR,2023-04-14,341.5 +CHTR,2023-04-17,346.19000244140625 +CHTR,2023-04-18,343.32000732421875 +CHTR,2023-04-19,343.6700134277344 +CHTR,2023-04-20,336.0 +CHTR,2023-04-21,332.7099914550781 +CHTR,2023-04-24,330.8299865722656 +CHTR,2023-04-25,323.94000244140625 +CHTR,2023-04-26,320.6300048828125 +CHTR,2023-04-27,342.75 +CHTR,2023-04-28,368.70001220703125 +CHTR,2023-05-01,366.510009765625 +CHTR,2023-05-02,357.2300109863281 +CHTR,2023-05-03,356.8999938964844 +CHTR,2023-05-04,348.7799987792969 +CHTR,2023-05-05,350.8500061035156 diff --git a/scraper/Companies_Data/CHTR_Data/CHTRmeta_data.csv b/scraper/Companies_Data/CHTR_Data/CHTRmeta_data.csv new file mode 100644 index 0000000..0190332 --- /dev/null +++ b/scraper/Companies_Data/CHTR_Data/CHTRmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Charter Communications Inc.,Communication Services,Thomas M. Rutledge,CHTR.png diff --git a/scraper/Companies_Data/CMCSA_Data/CMCSA_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/CMCSA_Data/CMCSA_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..c605a88 --- /dev/null +++ b/scraper/Companies_Data/CMCSA_Data/CMCSA_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,25392000000.0,4452000000.0,5500000000.0,263414000000.0,102217000000.0 +1,2020-12-31,26741000000.0,3146000000.0,11740000000.0,273869000000.0,103760000000.0 +2,2021-12-31,24807000000.0,2132000000.0,8711000000.0,275905000000.0,94850000000.0 +3,2022-12-31,21826000000.0,1743000000.0,4749000000.0,257275000000.0,94811000000.0 +4,2022-03-31,25381000000.0,2117000000.0,8880000000.0,274074000000.0,94560000000.0 +5,2022-06-30,24192000000.0,2083000000.0,6822000000.0,267032000000.0,93542000000.0 +6,2022-09-30,23416000000.0,2047000000.0,5695000000.0,254308000000.0,92451000000.0 +7,2022-12-31,21826000000.0,1743000000.0,4749000000.0,257275000000.0,94811000000.0 +8,2023-03-31,22377000000.0,1130000000.0,5535000000.0,259429000000.0,95533000000.0 diff --git a/scraper/Companies_Data/CMCSA_Data/CMCSA_current_ratios.csv b/scraper/Companies_Data/CMCSA_Data/CMCSA_current_ratios.csv new file mode 100644 index 0000000..e2284cb --- /dev/null +++ b/scraper/Companies_Data/CMCSA_Data/CMCSA_current_ratios.csv @@ -0,0 +1,11 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +CMCSA,2022-03-31,15.401316,0.9646,1.872237,2.183483 +CMCSA,2022-06-30,12.617363,0.8223,1.510719,1.82881 +CMCSA,2022-09-30,9.553746,0.5728,1.104034,1.386975 +CMCSA,2022-12-31,29.635593,0.7237,1.301385,1.837919 +CMCSA,2023-03-30,30.702479,0.7089,1.355337,1.935022 +CMCSA,2023-03-31,31.330579,0.7234,1.383064,1.957434 +CMCSA,2023-03-31,,,, +CMCSA,2023-04-01,,,, +CMCSA,2023-04-28,30.873134,0.8061,1.497367,2.092481 +CMCSA,2023-05-01,,,, diff --git a/scraper/Companies_Data/CMCSA_Data/CMCSA_price_history.csv b/scraper/Companies_Data/CMCSA_Data/CMCSA_price_history.csv new file mode 100644 index 0000000..2f4a52e --- /dev/null +++ b/scraper/Companies_Data/CMCSA_Data/CMCSA_price_history.csv @@ -0,0 +1,10878 @@ +symbol,date,Closing Price +CMCSA,1980-03-17,0.09754599630832672 +CMCSA,1980-03-18,0.09754599630832672 +CMCSA,1980-03-19,0.09646199643611908 +CMCSA,1980-03-20,0.10404899716377258 +CMCSA,1980-03-21,0.10730099678039551 +CMCSA,1980-03-24,0.10621699690818787 +CMCSA,1980-03-25,0.1018809974193573 +CMCSA,1980-03-26,0.1018809974193573 +CMCSA,1980-03-27,0.08237200230360031 +CMCSA,1980-03-28,0.08779100328683853 +CMCSA,1980-03-31,0.0921270027756691 +CMCSA,1980-04-01,0.09429500252008438 +CMCSA,1980-04-02,0.09429500252008438 +CMCSA,1980-04-03,0.09429500252008438 +CMCSA,1980-04-07,0.0921270027756691 +CMCSA,1980-04-08,0.09104300290346146 +CMCSA,1980-04-09,0.09104300290346146 +CMCSA,1980-04-10,0.09429500252008438 +CMCSA,1980-04-11,0.09429500252008438 +CMCSA,1980-04-14,0.09321100264787674 +CMCSA,1980-04-15,0.09321100264787674 +CMCSA,1980-04-16,0.09321100264787674 +CMCSA,1980-04-17,0.09321100264787674 +CMCSA,1980-04-18,0.09321100264787674 +CMCSA,1980-04-21,0.09321100264787674 +CMCSA,1980-04-22,0.09321100264787674 +CMCSA,1980-04-23,0.09321100264787674 +CMCSA,1980-04-24,0.09321100264787674 +CMCSA,1980-04-25,0.09646199643611908 +CMCSA,1980-04-28,0.09754599630832672 +CMCSA,1980-04-29,0.0997140035033226 +CMCSA,1980-04-30,0.0997140035033226 +CMCSA,1980-05-01,0.0997140035033226 +CMCSA,1980-05-02,0.0997140035033226 +CMCSA,1980-05-05,0.0997140035033226 +CMCSA,1980-05-06,0.10079800337553024 +CMCSA,1980-05-07,0.10079800337553024 +CMCSA,1980-05-08,0.10404899716377258 +CMCSA,1980-05-09,0.10621699690818787 +CMCSA,1980-05-12,0.1094679981470108 +CMCSA,1980-05-13,0.1170549988746643 +CMCSA,1980-05-14,0.11055199801921844 +CMCSA,1980-05-15,0.11488799750804901 +CMCSA,1980-05-16,0.1219329982995987 +CMCSA,1980-05-19,0.12030699849128723 +CMCSA,1980-05-20,0.11868099868297577 +CMCSA,1980-05-21,0.12030699849128723 +CMCSA,1980-05-22,0.12030699849128723 +CMCSA,1980-05-23,0.1316870003938675 +CMCSA,1980-05-27,0.12843599915504456 +CMCSA,1980-05-28,0.12843599915504456 +CMCSA,1980-05-29,0.12843599915504456 +CMCSA,1980-05-30,0.12843599915504456 +CMCSA,1980-06-02,0.1268099993467331 +CMCSA,1980-06-03,0.12030699849128723 +CMCSA,1980-06-04,0.1219329982995987 +CMCSA,1980-06-05,0.12030699849128723 +CMCSA,1980-06-06,0.12030699849128723 +CMCSA,1980-06-09,0.1316870003938675 +CMCSA,1980-06-10,0.13006100058555603 +CMCSA,1980-06-11,0.13006100058555603 +CMCSA,1980-06-12,0.12518399953842163 +CMCSA,1980-06-13,0.12518399953842163 +CMCSA,1980-06-16,0.12518399953842163 +CMCSA,1980-06-17,0.12518399953842163 +CMCSA,1980-06-18,0.12518399953842163 +CMCSA,1980-06-19,0.12355799973011017 +CMCSA,1980-06-20,0.1219329982995987 +CMCSA,1980-06-23,0.12355799973011017 +CMCSA,1980-06-24,0.12355799973011017 +CMCSA,1980-06-25,0.12518399953842163 +CMCSA,1980-06-26,0.1268099993467331 +CMCSA,1980-06-27,0.12518399953842163 +CMCSA,1980-06-30,0.12518399953842163 +CMCSA,1980-07-01,0.1268099993467331 +CMCSA,1980-07-02,0.13006100058555603 +CMCSA,1980-07-03,0.13006100058555603 +CMCSA,1980-07-07,0.1316870003938675 +CMCSA,1980-07-08,0.13006100058555603 +CMCSA,1980-07-09,0.1316870003938675 +CMCSA,1980-07-10,0.1316870003938675 +CMCSA,1980-07-11,0.1316870003938675 +CMCSA,1980-07-14,0.1316870003938675 +CMCSA,1980-07-15,0.13331300020217896 +CMCSA,1980-07-16,0.1316870003938675 +CMCSA,1980-07-17,0.13656499981880188 +CMCSA,1980-07-18,0.14144200086593628 +CMCSA,1980-07-21,0.13819000124931335 +CMCSA,1980-07-22,0.13981600105762482 +CMCSA,1980-07-23,0.14144200086593628 +CMCSA,1980-07-24,0.14144200086593628 +CMCSA,1980-07-25,0.14144200086593628 +CMCSA,1980-07-28,0.14306800067424774 +CMCSA,1980-07-29,0.14306800067424774 +CMCSA,1980-07-30,0.14306800067424774 +CMCSA,1980-07-31,0.14306800067424774 +CMCSA,1980-08-01,0.14469300210475922 +CMCSA,1980-08-04,0.14469300210475922 +CMCSA,1980-08-05,0.15119600296020508 +CMCSA,1980-08-06,0.16257700324058533 +CMCSA,1980-08-07,0.1739570051431656 +CMCSA,1980-08-08,0.18046000599861145 +CMCSA,1980-08-11,0.18046000599861145 +CMCSA,1980-08-12,0.18046000599861145 +CMCSA,1980-08-13,0.17883500456809998 +CMCSA,1980-08-14,0.17883500456809998 +CMCSA,1980-08-15,0.1820860058069229 +CMCSA,1980-08-18,0.1820860058069229 +CMCSA,1980-08-19,0.1820860058069229 +CMCSA,1980-08-20,0.1820860058069229 +CMCSA,1980-08-21,0.1820860058069229 +CMCSA,1980-08-22,0.18371200561523438 +CMCSA,1980-08-25,0.18046000599861145 +CMCSA,1980-08-26,0.1820860058069229 +CMCSA,1980-08-27,0.1820860058069229 +CMCSA,1980-08-28,0.1820860058069229 +CMCSA,1980-08-29,0.1820860058069229 +CMCSA,1980-09-02,0.1820860058069229 +CMCSA,1980-09-03,0.18371200561523438 +CMCSA,1980-09-04,0.18533800542354584 +CMCSA,1980-09-05,0.18533800542354584 +CMCSA,1980-09-08,0.19346599280834198 +CMCSA,1980-09-09,0.19509199261665344 +CMCSA,1980-09-10,0.20484699308872223 +CMCSA,1980-09-11,0.20484699308872223 +CMCSA,1980-09-12,0.19509199261665344 +CMCSA,1980-09-15,0.19021500647068024 +CMCSA,1980-09-16,0.1918410062789917 +CMCSA,1980-09-17,0.18858900666236877 +CMCSA,1980-09-18,0.1918410062789917 +CMCSA,1980-09-19,0.19997000694274902 +CMCSA,1980-09-22,0.2064729928970337 +CMCSA,1980-09-23,0.2113499939441681 +CMCSA,1980-09-24,0.2113499939441681 +CMCSA,1980-09-25,0.2113499939441681 +CMCSA,1980-09-26,0.20972399413585663 +CMCSA,1980-09-29,0.19997000694274902 +CMCSA,1980-09-30,0.19834400713443756 +CMCSA,1980-10-01,0.19834400713443756 +CMCSA,1980-10-02,0.19834400713443756 +CMCSA,1980-10-03,0.19834400713443756 +CMCSA,1980-10-06,0.1918410062789917 +CMCSA,1980-10-07,0.19021500647068024 +CMCSA,1980-10-08,0.18858900666236877 +CMCSA,1980-10-09,0.18533800542354584 +CMCSA,1980-10-10,0.17233100533485413 +CMCSA,1980-10-13,0.18371200561523438 +CMCSA,1980-10-14,0.1820860058069229 +CMCSA,1980-10-15,0.19021500647068024 +CMCSA,1980-10-16,0.19021500647068024 +CMCSA,1980-10-17,0.1869630068540573 +CMCSA,1980-10-20,0.18858900666236877 +CMCSA,1980-10-21,0.18858900666236877 +CMCSA,1980-10-22,0.1918410062789917 +CMCSA,1980-10-23,0.19021500647068024 +CMCSA,1980-10-24,0.18858900666236877 +CMCSA,1980-10-27,0.18533800542354584 +CMCSA,1980-10-28,0.18533800542354584 +CMCSA,1980-10-29,0.18533800542354584 +CMCSA,1980-10-30,0.18371200561523438 +CMCSA,1980-10-31,0.1820860058069229 +CMCSA,1980-11-03,0.1820860058069229 +CMCSA,1980-11-05,0.18046000599861145 +CMCSA,1980-11-06,0.17558300495147705 +CMCSA,1980-11-07,0.17558300495147705 +CMCSA,1980-11-10,0.17558300495147705 +CMCSA,1980-11-11,0.18371200561523438 +CMCSA,1980-11-12,0.18858900666236877 +CMCSA,1980-11-13,0.18858900666236877 +CMCSA,1980-11-14,0.19021500647068024 +CMCSA,1980-11-17,0.19021500647068024 +CMCSA,1980-11-18,0.1918410062789917 +CMCSA,1980-11-19,0.19021500647068024 +CMCSA,1980-11-20,0.19346599280834198 +CMCSA,1980-11-21,0.19021500647068024 +CMCSA,1980-11-24,0.18858900666236877 +CMCSA,1980-11-25,0.19509199261665344 +CMCSA,1980-11-26,0.19346599280834198 +CMCSA,1980-11-28,0.1918410062789917 +CMCSA,1980-12-01,0.18858900666236877 +CMCSA,1980-12-02,0.18858900666236877 +CMCSA,1980-12-03,0.18858900666236877 +CMCSA,1980-12-04,0.18858900666236877 +CMCSA,1980-12-05,0.18858900666236877 +CMCSA,1980-12-08,0.18533800542354584 +CMCSA,1980-12-09,0.18046000599861145 +CMCSA,1980-12-10,0.17883500456809998 +CMCSA,1980-12-11,0.1739570051431656 +CMCSA,1980-12-12,0.17558300495147705 +CMCSA,1980-12-15,0.17558300495147705 +CMCSA,1980-12-16,0.1739570051431656 +CMCSA,1980-12-17,0.17558300495147705 +CMCSA,1980-12-18,0.18858900666236877 +CMCSA,1980-12-19,0.19021500647068024 +CMCSA,1980-12-22,0.1967180073261261 +CMCSA,1980-12-23,0.19509199261665344 +CMCSA,1980-12-24,0.1918410062789917 +CMCSA,1980-12-26,0.1918410062789917 +CMCSA,1980-12-29,0.1918410062789917 +CMCSA,1980-12-30,0.1918410062789917 +CMCSA,1980-12-31,0.19509199261665344 +CMCSA,1981-01-02,0.1967180073261261 +CMCSA,1981-01-05,0.20972399413585663 +CMCSA,1981-01-06,0.1967180073261261 +CMCSA,1981-01-07,0.18858900666236877 +CMCSA,1981-01-08,0.19021500647068024 +CMCSA,1981-01-09,0.18858900666236877 +CMCSA,1981-01-12,0.19021500647068024 +CMCSA,1981-01-13,0.18858900666236877 +CMCSA,1981-01-14,0.19021500647068024 +CMCSA,1981-01-15,0.19021500647068024 +CMCSA,1981-01-16,0.19021500647068024 +CMCSA,1981-01-19,0.18858900666236877 +CMCSA,1981-01-20,0.18858900666236877 +CMCSA,1981-01-21,0.18533800542354584 +CMCSA,1981-01-22,0.18533800542354584 +CMCSA,1981-01-23,0.1869630068540573 +CMCSA,1981-01-26,0.18371200561523438 +CMCSA,1981-01-27,0.1820860058069229 +CMCSA,1981-01-28,0.17233100533485413 +CMCSA,1981-01-29,0.17233100533485413 +CMCSA,1981-01-30,0.17558300495147705 +CMCSA,1981-02-02,0.1690800040960312 +CMCSA,1981-02-03,0.17070600390434265 +CMCSA,1981-02-04,0.1739570051431656 +CMCSA,1981-02-05,0.17233100533485413 +CMCSA,1981-02-06,0.17883500456809998 +CMCSA,1981-02-09,0.17883500456809998 +CMCSA,1981-02-10,0.1820860058069229 +CMCSA,1981-02-11,0.1820860058069229 +CMCSA,1981-02-12,0.1820860058069229 +CMCSA,1981-02-13,0.1772090047597885 +CMCSA,1981-02-17,0.17558300495147705 +CMCSA,1981-02-18,0.1739570051431656 +CMCSA,1981-02-19,0.1739570051431656 +CMCSA,1981-02-20,0.17233100533485413 +CMCSA,1981-02-23,0.17233100533485413 +CMCSA,1981-02-24,0.17070600390434265 +CMCSA,1981-02-25,0.17233100533485413 +CMCSA,1981-02-26,0.17233100533485413 +CMCSA,1981-02-27,0.1739570051431656 +CMCSA,1981-03-02,0.1739570051431656 +CMCSA,1981-03-03,0.1739570051431656 +CMCSA,1981-03-04,0.1772090047597885 +CMCSA,1981-03-05,0.18858900666236877 +CMCSA,1981-03-06,0.20322099328041077 +CMCSA,1981-03-09,0.19834400713443756 +CMCSA,1981-03-10,0.19997000694274902 +CMCSA,1981-03-11,0.20322099328041077 +CMCSA,1981-03-12,0.20322099328041077 +CMCSA,1981-03-13,0.2015949934720993 +CMCSA,1981-03-16,0.2015949934720993 +CMCSA,1981-03-17,0.2015949934720993 +CMCSA,1981-03-18,0.19509199261665344 +CMCSA,1981-03-19,0.20322099328041077 +CMCSA,1981-03-20,0.2015949934720993 +CMCSA,1981-03-23,0.2064729928970337 +CMCSA,1981-03-24,0.2015949934720993 +CMCSA,1981-03-25,0.20322099328041077 +CMCSA,1981-03-26,0.20484699308872223 +CMCSA,1981-03-27,0.20484699308872223 +CMCSA,1981-03-30,0.20484699308872223 +CMCSA,1981-03-31,0.20972399413585663 +CMCSA,1981-04-01,0.21785299479961395 +CMCSA,1981-04-02,0.22435599565505981 +CMCSA,1981-04-03,0.21785299479961395 +CMCSA,1981-04-06,0.2162269949913025 +CMCSA,1981-04-07,0.2162269949913025 +CMCSA,1981-04-08,0.21460099518299103 +CMCSA,1981-04-09,0.21297599375247955 +CMCSA,1981-04-10,0.21297599375247955 +CMCSA,1981-04-13,0.21216300129890442 +CMCSA,1981-04-14,0.21704000234603882 +CMCSA,1981-04-15,0.2341109961271286 +CMCSA,1981-04-16,0.2365490049123764 +CMCSA,1981-04-20,0.231672003865242 +CMCSA,1981-04-21,0.22435599565505981 +CMCSA,1981-04-22,0.2292329967021942 +CMCSA,1981-04-23,0.231672003865242 +CMCSA,1981-04-24,0.2365490049123764 +CMCSA,1981-04-27,0.238987997174263 +CMCSA,1981-04-28,0.2414270043373108 +CMCSA,1981-04-29,0.2438649982213974 +CMCSA,1981-04-30,0.2463040053844452 +CMCSA,1981-05-01,0.2536199986934662 +CMCSA,1981-05-04,0.2511810064315796 +CMCSA,1981-05-05,0.2414270043373108 +CMCSA,1981-05-06,0.2414270043373108 +CMCSA,1981-05-07,0.2463040053844452 +CMCSA,1981-05-08,0.2463040053844452 +CMCSA,1981-05-11,0.2463040053844452 +CMCSA,1981-05-12,0.2438649982213974 +CMCSA,1981-05-13,0.2438649982213974 +CMCSA,1981-05-14,0.2414270043373108 +CMCSA,1981-05-15,0.238987997174263 +CMCSA,1981-05-18,0.2463040053844452 +CMCSA,1981-05-19,0.2487429976463318 +CMCSA,1981-05-20,0.2560589909553528 +CMCSA,1981-05-21,0.2682519853115082 +CMCSA,1981-05-22,0.2682519853115082 +CMCSA,1981-05-26,0.2682519853115082 +CMCSA,1981-05-27,0.2682519853115082 +CMCSA,1981-05-28,0.2682519853115082 +CMCSA,1981-05-29,0.2658129930496216 +CMCSA,1981-06-01,0.263374000787735 +CMCSA,1981-06-02,0.263374000787735 +CMCSA,1981-06-03,0.263374000787735 +CMCSA,1981-06-04,0.263374000787735 +CMCSA,1981-06-05,0.263374000787735 +CMCSA,1981-06-08,0.2584969997406006 +CMCSA,1981-06-09,0.2560589909553528 +CMCSA,1981-06-10,0.2560589909553528 +CMCSA,1981-06-11,0.2560589909553528 +CMCSA,1981-06-12,0.2560589909553528 +CMCSA,1981-06-15,0.2560589909553528 +CMCSA,1981-06-16,0.2536199986934662 +CMCSA,1981-06-17,0.2536199986934662 +CMCSA,1981-06-18,0.2560589909553528 +CMCSA,1981-06-19,0.2560589909553528 +CMCSA,1981-06-22,0.2560589909553528 +CMCSA,1981-06-23,0.2609359920024872 +CMCSA,1981-06-24,0.2609359920024872 +CMCSA,1981-06-25,0.2584969997406006 +CMCSA,1981-06-26,0.2584969997406006 +CMCSA,1981-06-29,0.2584969997406006 +CMCSA,1981-06-30,0.2560589909553528 +CMCSA,1981-07-01,0.2487429976463318 +CMCSA,1981-07-02,0.2438649982213974 +CMCSA,1981-07-06,0.2438649982213974 +CMCSA,1981-07-07,0.2438649982213974 +CMCSA,1981-07-08,0.2438649982213974 +CMCSA,1981-07-09,0.2438649982213974 +CMCSA,1981-07-10,0.2438649982213974 +CMCSA,1981-07-13,0.2414270043373108 +CMCSA,1981-07-14,0.2292329967021942 +CMCSA,1981-07-15,0.2292329967021942 +CMCSA,1981-07-16,0.238987997174263 +CMCSA,1981-07-17,0.2438649982213974 +CMCSA,1981-07-20,0.238987997174263 +CMCSA,1981-07-21,0.231672003865242 +CMCSA,1981-07-22,0.231672003865242 +CMCSA,1981-07-23,0.231672003865242 +CMCSA,1981-07-24,0.2341109961271286 +CMCSA,1981-07-27,0.2341109961271286 +CMCSA,1981-07-28,0.2414270043373108 +CMCSA,1981-07-29,0.2438649982213974 +CMCSA,1981-07-30,0.2560589909553528 +CMCSA,1981-07-31,0.2560589909553528 +CMCSA,1981-08-03,0.2560589909553528 +CMCSA,1981-08-04,0.2560589909553528 +CMCSA,1981-08-05,0.2560589909553528 +CMCSA,1981-08-06,0.2560589909553528 +CMCSA,1981-08-07,0.2560589909553528 +CMCSA,1981-08-10,0.2560589909553528 +CMCSA,1981-08-11,0.2609359920024872 +CMCSA,1981-08-12,0.2609359920024872 +CMCSA,1981-08-13,0.2609359920024872 +CMCSA,1981-08-14,0.2560589909553528 +CMCSA,1981-08-17,0.2536199986934662 +CMCSA,1981-08-18,0.2511810064315796 +CMCSA,1981-08-19,0.2511810064315796 +CMCSA,1981-08-20,0.2511810064315796 +CMCSA,1981-08-21,0.2511810064315796 +CMCSA,1981-08-24,0.2463040053844452 +CMCSA,1981-08-25,0.2438649982213974 +CMCSA,1981-08-26,0.2341109961271286 +CMCSA,1981-08-27,0.2365490049123764 +CMCSA,1981-08-28,0.2292329967021942 +CMCSA,1981-08-31,0.2292329967021942 +CMCSA,1981-09-01,0.2292329967021942 +CMCSA,1981-09-02,0.231672003865242 +CMCSA,1981-09-03,0.2292329967021942 +CMCSA,1981-09-04,0.2267950028181076 +CMCSA,1981-09-08,0.22191700339317322 +CMCSA,1981-09-09,0.22191700339317322 +CMCSA,1981-09-10,0.2267950028181076 +CMCSA,1981-09-11,0.2414270043373108 +CMCSA,1981-09-14,0.2414270043373108 +CMCSA,1981-09-15,0.2365490049123764 +CMCSA,1981-09-16,0.2292329967021942 +CMCSA,1981-09-17,0.2267950028181076 +CMCSA,1981-09-18,0.22191700339317322 +CMCSA,1981-09-21,0.22191700339317322 +CMCSA,1981-09-22,0.22191700339317322 +CMCSA,1981-09-23,0.20728500187397003 +CMCSA,1981-09-24,0.19997000694274902 +CMCSA,1981-09-25,0.18777599930763245 +CMCSA,1981-09-28,0.18777599930763245 +CMCSA,1981-09-29,0.18533800542354584 +CMCSA,1981-09-30,0.19509199261665344 +CMCSA,1981-10-01,0.19997000694274902 +CMCSA,1981-10-02,0.20972399413585663 +CMCSA,1981-10-05,0.20484699308872223 +CMCSA,1981-10-06,0.19021500647068024 +CMCSA,1981-10-07,0.20240800082683563 +CMCSA,1981-10-08,0.21460099518299103 +CMCSA,1981-10-09,0.21216300129890442 +CMCSA,1981-10-12,0.21216300129890442 +CMCSA,1981-10-13,0.21216300129890442 +CMCSA,1981-10-14,0.20972399413585663 +CMCSA,1981-10-15,0.20484699308872223 +CMCSA,1981-10-16,0.20728500187397003 +CMCSA,1981-10-19,0.20240800082683563 +CMCSA,1981-10-20,0.20484699308872223 +CMCSA,1981-10-21,0.20240800082683563 +CMCSA,1981-10-22,0.20240800082683563 +CMCSA,1981-10-23,0.19509199261665344 +CMCSA,1981-10-26,0.19753099977970123 +CMCSA,1981-10-27,0.20972399413585663 +CMCSA,1981-10-28,0.20972399413585663 +CMCSA,1981-10-29,0.20972399413585663 +CMCSA,1981-10-30,0.21216300129890442 +CMCSA,1981-11-02,0.21216300129890442 +CMCSA,1981-11-03,0.21216300129890442 +CMCSA,1981-11-04,0.21216300129890442 +CMCSA,1981-11-05,0.21216300129890442 +CMCSA,1981-11-06,0.21216300129890442 +CMCSA,1981-11-09,0.21216300129890442 +CMCSA,1981-11-10,0.21704000234603882 +CMCSA,1981-11-11,0.21704000234603882 +CMCSA,1981-11-12,0.21947899460792542 +CMCSA,1981-11-13,0.22191700339317322 +CMCSA,1981-11-16,0.21947899460792542 +CMCSA,1981-11-17,0.21947899460792542 +CMCSA,1981-11-18,0.21947899460792542 +CMCSA,1981-11-19,0.21947899460792542 +CMCSA,1981-11-20,0.21947899460792542 +CMCSA,1981-11-23,0.21947899460792542 +CMCSA,1981-11-24,0.21947899460792542 +CMCSA,1981-11-25,0.21947899460792542 +CMCSA,1981-11-27,0.21947899460792542 +CMCSA,1981-11-30,0.21947899460792542 +CMCSA,1981-12-01,0.21947899460792542 +CMCSA,1981-12-02,0.21704000234603882 +CMCSA,1981-12-03,0.21460099518299103 +CMCSA,1981-12-04,0.21216300129890442 +CMCSA,1981-12-07,0.21216300129890442 +CMCSA,1981-12-08,0.20972399413585663 +CMCSA,1981-12-09,0.20728500187397003 +CMCSA,1981-12-10,0.20728500187397003 +CMCSA,1981-12-11,0.20728500187397003 +CMCSA,1981-12-14,0.20484699308872223 +CMCSA,1981-12-15,0.20484699308872223 +CMCSA,1981-12-16,0.20240800082683563 +CMCSA,1981-12-17,0.20240800082683563 +CMCSA,1981-12-18,0.20240800082683563 +CMCSA,1981-12-21,0.19997000694274902 +CMCSA,1981-12-22,0.19997000694274902 +CMCSA,1981-12-23,0.19997000694274902 +CMCSA,1981-12-24,0.19997000694274902 +CMCSA,1981-12-28,0.19997000694274902 +CMCSA,1981-12-29,0.19509199261665344 +CMCSA,1981-12-30,0.19509199261665344 +CMCSA,1981-12-31,0.19753099977970123 +CMCSA,1982-01-04,0.19753099977970123 +CMCSA,1982-01-05,0.19997000694274902 +CMCSA,1982-01-06,0.19997000694274902 +CMCSA,1982-01-07,0.19997000694274902 +CMCSA,1982-01-08,0.19997000694274902 +CMCSA,1982-01-11,0.19753099977970123 +CMCSA,1982-01-12,0.19753099977970123 +CMCSA,1982-01-13,0.19509199261665344 +CMCSA,1982-01-14,0.19509199261665344 +CMCSA,1982-01-15,0.19753099977970123 +CMCSA,1982-01-18,0.19753099977970123 +CMCSA,1982-01-19,0.19753099977970123 +CMCSA,1982-01-20,0.19753099977970123 +CMCSA,1982-01-21,0.19753099977970123 +CMCSA,1982-01-22,0.19509199261665344 +CMCSA,1982-01-25,0.18777599930763245 +CMCSA,1982-01-26,0.19021500647068024 +CMCSA,1982-01-27,0.19021500647068024 +CMCSA,1982-01-28,0.19021500647068024 +CMCSA,1982-01-29,0.19265399873256683 +CMCSA,1982-02-01,0.19021500647068024 +CMCSA,1982-02-02,0.19021500647068024 +CMCSA,1982-02-03,0.19021500647068024 +CMCSA,1982-02-04,0.19021500647068024 +CMCSA,1982-02-05,0.19021500647068024 +CMCSA,1982-02-08,0.19021500647068024 +CMCSA,1982-02-09,0.19265399873256683 +CMCSA,1982-02-10,0.19265399873256683 +CMCSA,1982-02-11,0.19265399873256683 +CMCSA,1982-02-12,0.19265399873256683 +CMCSA,1982-02-16,0.19021500647068024 +CMCSA,1982-02-17,0.19021500647068024 +CMCSA,1982-02-18,0.19021500647068024 +CMCSA,1982-02-19,0.18777599930763245 +CMCSA,1982-02-22,0.18533800542354584 +CMCSA,1982-02-23,0.18533800542354584 +CMCSA,1982-02-24,0.18533800542354584 +CMCSA,1982-02-25,0.18533800542354584 +CMCSA,1982-02-26,0.18533800542354584 +CMCSA,1982-03-01,0.18533800542354584 +CMCSA,1982-03-02,0.18533800542354584 +CMCSA,1982-03-03,0.18533800542354584 +CMCSA,1982-03-04,0.17558300495147705 +CMCSA,1982-03-05,0.17314399778842926 +CMCSA,1982-03-08,0.16826699674129486 +CMCSA,1982-03-09,0.15851199626922607 +CMCSA,1982-03-10,0.15607400238513947 +CMCSA,1982-03-11,0.15119600296020508 +CMCSA,1982-03-12,0.15119600296020508 +CMCSA,1982-03-15,0.14388099312782288 +CMCSA,1982-03-16,0.14875799417495728 +CMCSA,1982-03-17,0.15363499522209167 +CMCSA,1982-03-18,0.15851199626922607 +CMCSA,1982-03-19,0.16826699674129486 +CMCSA,1982-03-22,0.17802199721336365 +CMCSA,1982-03-23,0.18046000599861145 +CMCSA,1982-03-24,0.18777599930763245 +CMCSA,1982-03-25,0.19021500647068024 +CMCSA,1982-03-26,0.19021500647068024 +CMCSA,1982-03-29,0.18046000599861145 +CMCSA,1982-03-30,0.18046000599861145 +CMCSA,1982-03-31,0.18046000599861145 +CMCSA,1982-04-01,0.18289899826049805 +CMCSA,1982-04-02,0.18533800542354584 +CMCSA,1982-04-05,0.18777599930763245 +CMCSA,1982-04-06,0.19021500647068024 +CMCSA,1982-04-07,0.19021500647068024 +CMCSA,1982-04-08,0.19021500647068024 +CMCSA,1982-04-12,0.19753099977970123 +CMCSA,1982-04-13,0.19753099977970123 +CMCSA,1982-04-14,0.19753099977970123 +CMCSA,1982-04-15,0.19509199261665344 +CMCSA,1982-04-16,0.19509199261665344 +CMCSA,1982-04-19,0.19509199261665344 +CMCSA,1982-04-20,0.19509199261665344 +CMCSA,1982-04-21,0.18777599930763245 +CMCSA,1982-04-22,0.19509199261665344 +CMCSA,1982-04-23,0.19509199261665344 +CMCSA,1982-04-26,0.19997000694274902 +CMCSA,1982-04-27,0.19509199261665344 +CMCSA,1982-04-28,0.19753099977970123 +CMCSA,1982-04-29,0.19509199261665344 +CMCSA,1982-04-30,0.19753099977970123 +CMCSA,1982-05-03,0.19509199261665344 +CMCSA,1982-05-04,0.19509199261665344 +CMCSA,1982-05-05,0.19509199261665344 +CMCSA,1982-05-06,0.20972399413585663 +CMCSA,1982-05-07,0.19997000694274902 +CMCSA,1982-05-10,0.19997000694274902 +CMCSA,1982-05-11,0.19997000694274902 +CMCSA,1982-05-12,0.19509199261665344 +CMCSA,1982-05-13,0.19509199261665344 +CMCSA,1982-05-14,0.19753099977970123 +CMCSA,1982-05-17,0.19753099977970123 +CMCSA,1982-05-18,0.19509199261665344 +CMCSA,1982-05-19,0.19265399873256683 +CMCSA,1982-05-20,0.19021500647068024 +CMCSA,1982-05-21,0.19021500647068024 +CMCSA,1982-05-24,0.19021500647068024 +CMCSA,1982-05-25,0.19021500647068024 +CMCSA,1982-05-26,0.18777599930763245 +CMCSA,1982-05-27,0.18289899826049805 +CMCSA,1982-05-28,0.18289899826049805 +CMCSA,1982-06-01,0.18289899826049805 +CMCSA,1982-06-02,0.18289899826049805 +CMCSA,1982-06-03,0.18289899826049805 +CMCSA,1982-06-04,0.18046000599861145 +CMCSA,1982-06-07,0.17802199721336365 +CMCSA,1982-06-08,0.17802199721336365 +CMCSA,1982-06-09,0.17802199721336365 +CMCSA,1982-06-10,0.17802199721336365 +CMCSA,1982-06-11,0.17802199721336365 +CMCSA,1982-06-14,0.17802199721336365 +CMCSA,1982-06-15,0.17802199721336365 +CMCSA,1982-06-16,0.17802199721336365 +CMCSA,1982-06-17,0.17558300495147705 +CMCSA,1982-06-18,0.17314399778842926 +CMCSA,1982-06-21,0.17314399778842926 +CMCSA,1982-06-22,0.17314399778842926 +CMCSA,1982-06-23,0.17558300495147705 +CMCSA,1982-06-24,0.17558300495147705 +CMCSA,1982-06-25,0.17558300495147705 +CMCSA,1982-06-28,0.17558300495147705 +CMCSA,1982-06-29,0.17070600390434265 +CMCSA,1982-06-30,0.17070600390434265 +CMCSA,1982-07-01,0.17070600390434265 +CMCSA,1982-07-02,0.17070600390434265 +CMCSA,1982-07-06,0.16582800447940826 +CMCSA,1982-07-07,0.16582800447940826 +CMCSA,1982-07-08,0.16582800447940826 +CMCSA,1982-07-09,0.16582800447940826 +CMCSA,1982-07-12,0.16582800447940826 +CMCSA,1982-07-13,0.16582800447940826 +CMCSA,1982-07-14,0.16095100343227386 +CMCSA,1982-07-15,0.16095100343227386 +CMCSA,1982-07-16,0.16095100343227386 +CMCSA,1982-07-19,0.16095100343227386 +CMCSA,1982-07-20,0.16338999569416046 +CMCSA,1982-07-21,0.16338999569416046 +CMCSA,1982-07-22,0.16095100343227386 +CMCSA,1982-07-23,0.15851199626922607 +CMCSA,1982-07-26,0.15607400238513947 +CMCSA,1982-07-27,0.15607400238513947 +CMCSA,1982-07-28,0.15607400238513947 +CMCSA,1982-07-29,0.15607400238513947 +CMCSA,1982-07-30,0.15607400238513947 +CMCSA,1982-08-02,0.15607400238513947 +CMCSA,1982-08-03,0.15363499522209167 +CMCSA,1982-08-04,0.14875799417495728 +CMCSA,1982-08-05,0.14631900191307068 +CMCSA,1982-08-06,0.14631900191307068 +CMCSA,1982-08-09,0.14144200086593628 +CMCSA,1982-08-10,0.1390029937028885 +CMCSA,1982-08-11,0.14144200086593628 +CMCSA,1982-08-12,0.14388099312782288 +CMCSA,1982-08-13,0.14388099312782288 +CMCSA,1982-08-16,0.14631900191307068 +CMCSA,1982-08-17,0.14631900191307068 +CMCSA,1982-08-18,0.15119600296020508 +CMCSA,1982-08-19,0.15119600296020508 +CMCSA,1982-08-20,0.16095100343227386 +CMCSA,1982-08-23,0.16095100343227386 +CMCSA,1982-08-24,0.16095100343227386 +CMCSA,1982-08-25,0.16095100343227386 +CMCSA,1982-08-26,0.16095100343227386 +CMCSA,1982-08-27,0.16095100343227386 +CMCSA,1982-08-30,0.16095100343227386 +CMCSA,1982-08-31,0.16095100343227386 +CMCSA,1982-09-01,0.16095100343227386 +CMCSA,1982-09-02,0.16338999569416046 +CMCSA,1982-09-03,0.16582800447940826 +CMCSA,1982-09-07,0.17802199721336365 +CMCSA,1982-09-08,0.18289899826049805 +CMCSA,1982-09-09,0.18533800542354584 +CMCSA,1982-09-10,0.18777599930763245 +CMCSA,1982-09-13,0.18533800542354584 +CMCSA,1982-09-14,0.18533800542354584 +CMCSA,1982-09-15,0.19265399873256683 +CMCSA,1982-09-16,0.19265399873256683 +CMCSA,1982-09-17,0.19265399873256683 +CMCSA,1982-09-20,0.19265399873256683 +CMCSA,1982-09-21,0.19265399873256683 +CMCSA,1982-09-22,0.19265399873256683 +CMCSA,1982-09-23,0.19021500647068024 +CMCSA,1982-09-24,0.18777599930763245 +CMCSA,1982-09-27,0.19021500647068024 +CMCSA,1982-09-28,0.18777599930763245 +CMCSA,1982-09-29,0.18777599930763245 +CMCSA,1982-09-30,0.19021500647068024 +CMCSA,1982-10-01,0.19021500647068024 +CMCSA,1982-10-04,0.19021500647068024 +CMCSA,1982-10-05,0.19265399873256683 +CMCSA,1982-10-06,0.19509199261665344 +CMCSA,1982-10-07,0.19753099977970123 +CMCSA,1982-10-08,0.19997000694274902 +CMCSA,1982-10-11,0.20240800082683563 +CMCSA,1982-10-12,0.20484699308872223 +CMCSA,1982-10-13,0.20972399413585663 +CMCSA,1982-10-14,0.20972399413585663 +CMCSA,1982-10-15,0.20728500187397003 +CMCSA,1982-10-18,0.20728500187397003 +CMCSA,1982-10-19,0.20484699308872223 +CMCSA,1982-10-20,0.20484699308872223 +CMCSA,1982-10-21,0.20972399413585663 +CMCSA,1982-10-22,0.21947899460792542 +CMCSA,1982-10-25,0.21704000234603882 +CMCSA,1982-10-26,0.21216300129890442 +CMCSA,1982-10-27,0.20728500187397003 +CMCSA,1982-10-28,0.20972399413585663 +CMCSA,1982-10-29,0.20972399413585663 +CMCSA,1982-11-01,0.20972399413585663 +CMCSA,1982-11-02,0.21460099518299103 +CMCSA,1982-11-03,0.231672003865242 +CMCSA,1982-11-04,0.2365490049123764 +CMCSA,1982-11-05,0.2365490049123764 +CMCSA,1982-11-08,0.2341109961271286 +CMCSA,1982-11-09,0.238987997174263 +CMCSA,1982-11-10,0.238987997174263 +CMCSA,1982-11-11,0.238987997174263 +CMCSA,1982-11-12,0.2414270043373108 +CMCSA,1982-11-15,0.2414270043373108 +CMCSA,1982-11-16,0.2365490049123764 +CMCSA,1982-11-17,0.2414270043373108 +CMCSA,1982-11-18,0.2365490049123764 +CMCSA,1982-11-19,0.2365490049123764 +CMCSA,1982-11-22,0.2365490049123764 +CMCSA,1982-11-23,0.2341109961271286 +CMCSA,1982-11-24,0.2341109961271286 +CMCSA,1982-11-26,0.2341109961271286 +CMCSA,1982-11-29,0.2341109961271286 +CMCSA,1982-11-30,0.2341109961271286 +CMCSA,1982-12-01,0.2463040053844452 +CMCSA,1982-12-02,0.2463040053844452 +CMCSA,1982-12-03,0.2438649982213974 +CMCSA,1982-12-06,0.238987997174263 +CMCSA,1982-12-07,0.263374000787735 +CMCSA,1982-12-08,0.2584969997406006 +CMCSA,1982-12-09,0.2609359920024872 +CMCSA,1982-12-10,0.2536199986934662 +CMCSA,1982-12-13,0.2487429976463318 +CMCSA,1982-12-14,0.2584969997406006 +CMCSA,1982-12-15,0.2414270043373108 +CMCSA,1982-12-16,0.2414270043373108 +CMCSA,1982-12-17,0.2414270043373108 +CMCSA,1982-12-20,0.2463040053844452 +CMCSA,1982-12-21,0.2463040053844452 +CMCSA,1982-12-22,0.2536199986934662 +CMCSA,1982-12-23,0.2609359920024872 +CMCSA,1982-12-27,0.263374000787735 +CMCSA,1982-12-28,0.2609359920024872 +CMCSA,1982-12-29,0.2560589909553528 +CMCSA,1982-12-30,0.2560589909553528 +CMCSA,1982-12-31,0.2560589909553528 +CMCSA,1983-01-03,0.2560589909553528 +CMCSA,1983-01-04,0.2560589909553528 +CMCSA,1983-01-05,0.263374000787735 +CMCSA,1983-01-06,0.28166401386260986 +CMCSA,1983-01-07,0.29263800382614136 +CMCSA,1983-01-10,0.28898000717163086 +CMCSA,1983-01-11,0.278005987405777 +CMCSA,1983-01-12,0.278005987405777 +CMCSA,1983-01-13,0.278005987405777 +CMCSA,1983-01-14,0.278005987405777 +CMCSA,1983-01-17,0.278005987405777 +CMCSA,1983-01-18,0.2743479907512665 +CMCSA,1983-01-19,0.28532201051712036 +CMCSA,1983-01-20,0.278005987405777 +CMCSA,1983-01-21,0.270689994096756 +CMCSA,1983-01-24,0.2560589909553528 +CMCSA,1983-01-25,0.2487429976463318 +CMCSA,1983-01-26,0.25422999262809753 +CMCSA,1983-01-27,0.25788798928260803 +CMCSA,1983-01-28,0.263374000787735 +CMCSA,1983-01-31,0.270689994096756 +CMCSA,1983-02-01,0.28166401386260986 +CMCSA,1983-02-02,0.28166401386260986 +CMCSA,1983-02-03,0.278005987405777 +CMCSA,1983-02-04,0.28898000717163086 +CMCSA,1983-02-07,0.278005987405777 +CMCSA,1983-02-08,0.2670319974422455 +CMCSA,1983-02-09,0.2743479907512665 +CMCSA,1983-02-10,0.28166401386260986 +CMCSA,1983-02-11,0.28166401386260986 +CMCSA,1983-02-14,0.30361199378967285 +CMCSA,1983-02-15,0.31092798709869385 +CMCSA,1983-02-16,0.30726999044418335 +CMCSA,1983-02-17,0.30361199378967285 +CMCSA,1983-02-18,0.30361199378967285 +CMCSA,1983-02-22,0.30361199378967285 +CMCSA,1983-02-23,0.29995399713516235 +CMCSA,1983-02-24,0.29263800382614136 +CMCSA,1983-02-25,0.29629600048065186 +CMCSA,1983-02-28,0.29629600048065186 +CMCSA,1983-03-01,0.29629600048065186 +CMCSA,1983-03-02,0.29629600048065186 +CMCSA,1983-03-03,0.29263800382614136 +CMCSA,1983-03-04,0.31092798709869385 +CMCSA,1983-03-07,0.30726999044418335 +CMCSA,1983-03-08,0.30361199378967285 +CMCSA,1983-03-09,0.31458601355552673 +CMCSA,1983-03-10,0.3328759968280792 +CMCSA,1983-03-11,0.3365339934825897 +CMCSA,1983-03-14,0.3292180001735687 +CMCSA,1983-03-15,0.3255600035190582 +CMCSA,1983-03-16,0.31458601355552673 +CMCSA,1983-03-17,0.29629600048065186 +CMCSA,1983-03-18,0.29629600048065186 +CMCSA,1983-03-21,0.29629600048065186 +CMCSA,1983-03-22,0.31092798709869385 +CMCSA,1983-03-23,0.30726999044418335 +CMCSA,1983-03-24,0.30361199378967285 +CMCSA,1983-03-25,0.29995399713516235 +CMCSA,1983-03-28,0.28898000717163086 +CMCSA,1983-03-29,0.29263800382614136 +CMCSA,1983-03-30,0.29629600048065186 +CMCSA,1983-03-31,0.28898000717163086 +CMCSA,1983-04-04,0.2743479907512665 +CMCSA,1983-04-05,0.28532201051712036 +CMCSA,1983-04-06,0.278005987405777 +CMCSA,1983-04-07,0.278005987405777 +CMCSA,1983-04-08,0.28532201051712036 +CMCSA,1983-04-11,0.29263800382614136 +CMCSA,1983-04-12,0.29629600048065186 +CMCSA,1983-04-13,0.29995399713516235 +CMCSA,1983-04-14,0.29995399713516235 +CMCSA,1983-04-15,0.29995399713516235 +CMCSA,1983-04-18,0.29629600048065186 +CMCSA,1983-04-19,0.29263800382614136 +CMCSA,1983-04-20,0.28898000717163086 +CMCSA,1983-04-21,0.28898000717163086 +CMCSA,1983-04-22,0.29629600048065186 +CMCSA,1983-04-25,0.29263800382614136 +CMCSA,1983-04-26,0.29629600048065186 +CMCSA,1983-04-27,0.29629600048065186 +CMCSA,1983-04-28,0.29629600048065186 +CMCSA,1983-04-29,0.29629600048065186 +CMCSA,1983-05-02,0.29263800382614136 +CMCSA,1983-05-03,0.29263800382614136 +CMCSA,1983-05-04,0.29629600048065186 +CMCSA,1983-05-05,0.29995399713516235 +CMCSA,1983-05-06,0.29995399713516235 +CMCSA,1983-05-09,0.29629600048065186 +CMCSA,1983-05-10,0.29629600048065186 +CMCSA,1983-05-11,0.29629600048065186 +CMCSA,1983-05-12,0.29263800382614136 +CMCSA,1983-05-13,0.29263800382614136 +CMCSA,1983-05-16,0.29263800382614136 +CMCSA,1983-05-17,0.29629600048065186 +CMCSA,1983-05-18,0.31458601355552673 +CMCSA,1983-05-19,0.32190200686454773 +CMCSA,1983-05-20,0.3255600035190582 +CMCSA,1983-05-23,0.32190200686454773 +CMCSA,1983-05-24,0.3255600035190582 +CMCSA,1983-05-25,0.3328759968280792 +CMCSA,1983-05-26,0.3401919901371002 +CMCSA,1983-05-27,0.3475080132484436 +CMCSA,1983-05-31,0.3292180001735687 +CMCSA,1983-06-01,0.3255600035190582 +CMCSA,1983-06-02,0.3365339934825897 +CMCSA,1983-06-03,0.3438499867916107 +CMCSA,1983-06-06,0.3438499867916107 +CMCSA,1983-06-07,0.3475080132484436 +CMCSA,1983-06-08,0.3401919901371002 +CMCSA,1983-06-09,0.3401919901371002 +CMCSA,1983-06-10,0.3401919901371002 +CMCSA,1983-06-13,0.3438499867916107 +CMCSA,1983-06-14,0.3438499867916107 +CMCSA,1983-06-15,0.3475080132484436 +CMCSA,1983-06-16,0.3694559931755066 +CMCSA,1983-06-17,0.3548240065574646 +CMCSA,1983-06-20,0.3584820032119751 +CMCSA,1983-06-21,0.3657979965209961 +CMCSA,1983-06-22,0.3621399998664856 +CMCSA,1983-06-23,0.3621399998664856 +CMCSA,1983-06-24,0.3621399998664856 +CMCSA,1983-06-27,0.3511660099029541 +CMCSA,1983-06-28,0.3438499867916107 +CMCSA,1983-06-29,0.3475080132484436 +CMCSA,1983-06-30,0.3621399998664856 +CMCSA,1983-07-01,0.3657979965209961 +CMCSA,1983-07-05,0.3657979965209961 +CMCSA,1983-07-06,0.3657979965209961 +CMCSA,1983-07-07,0.3475080132484436 +CMCSA,1983-07-08,0.3475080132484436 +CMCSA,1983-07-11,0.3401919901371002 +CMCSA,1983-07-12,0.32190200686454773 +CMCSA,1983-07-13,0.32190200686454773 +CMCSA,1983-07-14,0.3255600035190582 +CMCSA,1983-07-15,0.3255600035190582 +CMCSA,1983-07-18,0.32190200686454773 +CMCSA,1983-07-19,0.32190200686454773 +CMCSA,1983-07-20,0.32190200686454773 +CMCSA,1983-07-21,0.3292180001735687 +CMCSA,1983-07-22,0.3292180001735687 +CMCSA,1983-07-25,0.3292180001735687 +CMCSA,1983-07-26,0.3292180001735687 +CMCSA,1983-07-27,0.3292180001735687 +CMCSA,1983-07-28,0.3292180001735687 +CMCSA,1983-07-29,0.32190200686454773 +CMCSA,1983-08-01,0.32190200686454773 +CMCSA,1983-08-02,0.32190200686454773 +CMCSA,1983-08-03,0.3255600035190582 +CMCSA,1983-08-04,0.3255600035190582 +CMCSA,1983-08-05,0.3292180001735687 +CMCSA,1983-08-08,0.3292180001735687 +CMCSA,1983-08-09,0.3328759968280792 +CMCSA,1983-08-10,0.3292180001735687 +CMCSA,1983-08-11,0.3292180001735687 +CMCSA,1983-08-12,0.3255600035190582 +CMCSA,1983-08-15,0.3292180001735687 +CMCSA,1983-08-16,0.3292180001735687 +CMCSA,1983-08-17,0.32190200686454773 +CMCSA,1983-08-18,0.31458601355552673 +CMCSA,1983-08-19,0.30726999044418335 +CMCSA,1983-08-22,0.31092798709869385 +CMCSA,1983-08-23,0.31458601355552673 +CMCSA,1983-08-24,0.31824401021003723 +CMCSA,1983-08-25,0.3365339934825897 +CMCSA,1983-08-26,0.3365339934825897 +CMCSA,1983-08-29,0.3401919901371002 +CMCSA,1983-08-30,0.3365339934825897 +CMCSA,1983-08-31,0.3401919901371002 +CMCSA,1983-09-01,0.3292180001735687 +CMCSA,1983-09-02,0.3328759968280792 +CMCSA,1983-09-06,0.3328759968280792 +CMCSA,1983-09-07,0.3328759968280792 +CMCSA,1983-09-08,0.3292180001735687 +CMCSA,1983-09-09,0.331046998500824 +CMCSA,1983-09-12,0.3365339934825897 +CMCSA,1983-09-13,0.3328759968280792 +CMCSA,1983-09-14,0.3255600035190582 +CMCSA,1983-09-15,0.3255600035190582 +CMCSA,1983-09-16,0.32190200686454773 +CMCSA,1983-09-19,0.31824401021003723 +CMCSA,1983-09-20,0.31458601355552673 +CMCSA,1983-09-21,0.31092798709869385 +CMCSA,1983-09-22,0.31458601355552673 +CMCSA,1983-09-23,0.31824401021003723 +CMCSA,1983-09-26,0.31824401021003723 +CMCSA,1983-09-27,0.31458601355552673 +CMCSA,1983-09-28,0.31458601355552673 +CMCSA,1983-09-29,0.31824401021003723 +CMCSA,1983-09-30,0.31824401021003723 +CMCSA,1983-10-03,0.31824401021003723 +CMCSA,1983-10-04,0.31824401021003723 +CMCSA,1983-10-05,0.31458601355552673 +CMCSA,1983-10-06,0.31458601355552673 +CMCSA,1983-10-07,0.31824401021003723 +CMCSA,1983-10-10,0.32190200686454773 +CMCSA,1983-10-11,0.31458601355552673 +CMCSA,1983-10-12,0.32190200686454773 +CMCSA,1983-10-13,0.31092798709869385 +CMCSA,1983-10-14,0.31458601355552673 +CMCSA,1983-10-17,0.31092798709869385 +CMCSA,1983-10-18,0.31092798709869385 +CMCSA,1983-10-19,0.31092798709869385 +CMCSA,1983-10-20,0.31092798709869385 +CMCSA,1983-10-21,0.3255600035190582 +CMCSA,1983-10-24,0.31458601355552673 +CMCSA,1983-10-25,0.31458601355552673 +CMCSA,1983-10-26,0.32190200686454773 +CMCSA,1983-10-27,0.31458601355552673 +CMCSA,1983-10-28,0.31458601355552673 +CMCSA,1983-10-31,0.29629600048065186 +CMCSA,1983-11-01,0.29629600048065186 +CMCSA,1983-11-02,0.29263800382614136 +CMCSA,1983-11-03,0.28166401386260986 +CMCSA,1983-11-04,0.270689994096756 +CMCSA,1983-11-07,0.263374000787735 +CMCSA,1983-11-08,0.2560589909553528 +CMCSA,1983-11-09,0.26154500246047974 +CMCSA,1983-11-10,0.278005987405777 +CMCSA,1983-11-11,0.28532201051712036 +CMCSA,1983-11-14,0.28532201051712036 +CMCSA,1983-11-15,0.278005987405777 +CMCSA,1983-11-16,0.28898000717163086 +CMCSA,1983-11-17,0.29629600048065186 +CMCSA,1983-11-18,0.29995399713516235 +CMCSA,1983-11-21,0.30361199378967285 +CMCSA,1983-11-22,0.29995399713516235 +CMCSA,1983-11-23,0.31092798709869385 +CMCSA,1983-11-25,0.31458601355552673 +CMCSA,1983-11-28,0.31824401021003723 +CMCSA,1983-11-29,0.31092798709869385 +CMCSA,1983-11-30,0.31458601355552673 +CMCSA,1983-12-01,0.31092798709869385 +CMCSA,1983-12-02,0.31824401021003723 +CMCSA,1983-12-05,0.31824401021003723 +CMCSA,1983-12-06,0.32190200686454773 +CMCSA,1983-12-07,0.3200730085372925 +CMCSA,1983-12-08,0.31824401021003723 +CMCSA,1983-12-09,0.32190200686454773 +CMCSA,1983-12-12,0.3292180001735687 +CMCSA,1983-12-13,0.3255600035190582 +CMCSA,1983-12-14,0.3292180001735687 +CMCSA,1983-12-15,0.3255600035190582 +CMCSA,1983-12-16,0.3292180001735687 +CMCSA,1983-12-19,0.3401919901371002 +CMCSA,1983-12-20,0.3328759968280792 +CMCSA,1983-12-21,0.3328759968280792 +CMCSA,1983-12-22,0.3328759968280792 +CMCSA,1983-12-23,0.3365339934825897 +CMCSA,1983-12-27,0.3401919901371002 +CMCSA,1983-12-28,0.3475080132484436 +CMCSA,1983-12-29,0.3475080132484436 +CMCSA,1983-12-30,0.3438499867916107 +CMCSA,1984-01-03,0.3328759968280792 +CMCSA,1984-01-04,0.3365339934825897 +CMCSA,1984-01-05,0.3475080132484436 +CMCSA,1984-01-06,0.3438499867916107 +CMCSA,1984-01-09,0.3438499867916107 +CMCSA,1984-01-10,0.3438499867916107 +CMCSA,1984-01-11,0.3365339934825897 +CMCSA,1984-01-12,0.3438499867916107 +CMCSA,1984-01-13,0.3328759968280792 +CMCSA,1984-01-16,0.3292180001735687 +CMCSA,1984-01-17,0.3255600035190582 +CMCSA,1984-01-18,0.3255600035190582 +CMCSA,1984-01-19,0.3328759968280792 +CMCSA,1984-01-20,0.32190200686454773 +CMCSA,1984-01-23,0.30726999044418335 +CMCSA,1984-01-24,0.30361199378967285 +CMCSA,1984-01-25,0.29995399713516235 +CMCSA,1984-01-26,0.30361199378967285 +CMCSA,1984-01-27,0.29629600048065186 +CMCSA,1984-01-30,0.29629600048065186 +CMCSA,1984-01-31,0.28898000717163086 +CMCSA,1984-02-01,0.29263800382614136 +CMCSA,1984-02-02,0.28898000717163086 +CMCSA,1984-02-03,0.28898000717163086 +CMCSA,1984-02-06,0.28166401386260986 +CMCSA,1984-02-07,0.28898000717163086 +CMCSA,1984-02-08,0.28166401386260986 +CMCSA,1984-02-09,0.278005987405777 +CMCSA,1984-02-10,0.2798349857330322 +CMCSA,1984-02-13,0.278005987405777 +CMCSA,1984-02-14,0.28532201051712036 +CMCSA,1984-02-15,0.278005987405777 +CMCSA,1984-02-16,0.2743479907512665 +CMCSA,1984-02-17,0.2743479907512665 +CMCSA,1984-02-21,0.2743479907512665 +CMCSA,1984-02-22,0.2798349857330322 +CMCSA,1984-02-23,0.278005987405777 +CMCSA,1984-02-24,0.28166401386260986 +CMCSA,1984-02-27,0.29263800382614136 +CMCSA,1984-02-28,0.29263800382614136 +CMCSA,1984-02-29,0.29263800382614136 +CMCSA,1984-03-01,0.30361199378967285 +CMCSA,1984-03-02,0.29629600048065186 +CMCSA,1984-03-05,0.29263800382614136 +CMCSA,1984-03-06,0.28898000717163086 +CMCSA,1984-03-07,0.278005987405777 +CMCSA,1984-03-08,0.278005987405777 +CMCSA,1984-03-09,0.263374000787735 +CMCSA,1984-03-12,0.2560589909553528 +CMCSA,1984-03-13,0.2597169876098633 +CMCSA,1984-03-14,0.2524009943008423 +CMCSA,1984-03-15,0.263374000787735 +CMCSA,1984-03-16,0.270689994096756 +CMCSA,1984-03-19,0.2670319974422455 +CMCSA,1984-03-20,0.2743479907512665 +CMCSA,1984-03-21,0.278005987405777 +CMCSA,1984-03-22,0.2670319974422455 +CMCSA,1984-03-23,0.2743479907512665 +CMCSA,1984-03-26,0.2670319974422455 +CMCSA,1984-03-27,0.263374000787735 +CMCSA,1984-03-28,0.2670319974422455 +CMCSA,1984-03-29,0.270689994096756 +CMCSA,1984-03-30,0.270689994096756 +CMCSA,1984-04-02,0.26886099576950073 +CMCSA,1984-04-03,0.2743479907512665 +CMCSA,1984-04-04,0.26886099576950073 +CMCSA,1984-04-05,0.2670319974422455 +CMCSA,1984-04-06,0.2670319974422455 +CMCSA,1984-04-09,0.26886099576950073 +CMCSA,1984-04-10,0.2743479907512665 +CMCSA,1984-04-11,0.270689994096756 +CMCSA,1984-04-12,0.270689994096756 +CMCSA,1984-04-13,0.2743479907512665 +CMCSA,1984-04-16,0.27251899242401123 +CMCSA,1984-04-17,0.278005987405777 +CMCSA,1984-04-18,0.28166401386260986 +CMCSA,1984-04-19,0.28166401386260986 +CMCSA,1984-04-23,0.2743479907512665 +CMCSA,1984-04-24,0.278005987405777 +CMCSA,1984-04-25,0.2743479907512665 +CMCSA,1984-04-26,0.28532201051712036 +CMCSA,1984-04-27,0.29629600048065186 +CMCSA,1984-04-30,0.29629600048065186 +CMCSA,1984-05-01,0.29629600048065186 +CMCSA,1984-05-02,0.29995399713516235 +CMCSA,1984-05-03,0.29629600048065186 +CMCSA,1984-05-04,0.29629600048065186 +CMCSA,1984-05-07,0.30726999044418335 +CMCSA,1984-05-08,0.31092798709869385 +CMCSA,1984-05-09,0.30361199378967285 +CMCSA,1984-05-10,0.30361199378967285 +CMCSA,1984-05-11,0.30361199378967285 +CMCSA,1984-05-14,0.30361199378967285 +CMCSA,1984-05-15,0.30726999044418335 +CMCSA,1984-05-16,0.29995399713516235 +CMCSA,1984-05-17,0.29995399713516235 +CMCSA,1984-05-18,0.29995399713516235 +CMCSA,1984-05-21,0.29995399713516235 +CMCSA,1984-05-22,0.29629600048065186 +CMCSA,1984-05-23,0.29629600048065186 +CMCSA,1984-05-24,0.28532201051712036 +CMCSA,1984-05-25,0.278005987405777 +CMCSA,1984-05-29,0.2670319974422455 +CMCSA,1984-05-30,0.28166401386260986 +CMCSA,1984-05-31,0.278005987405777 +CMCSA,1984-06-01,0.28532201051712036 +CMCSA,1984-06-04,0.28166401386260986 +CMCSA,1984-06-05,0.28898000717163086 +CMCSA,1984-06-06,0.28898000717163086 +CMCSA,1984-06-07,0.29629600048065186 +CMCSA,1984-06-08,0.2944670021533966 +CMCSA,1984-06-11,0.29263800382614136 +CMCSA,1984-06-12,0.29629600048065186 +CMCSA,1984-06-13,0.29263800382614136 +CMCSA,1984-06-14,0.2981249988079071 +CMCSA,1984-06-15,0.29263800382614136 +CMCSA,1984-06-18,0.29995399713516235 +CMCSA,1984-06-19,0.31092798709869385 +CMCSA,1984-06-20,0.31824401021003723 +CMCSA,1984-06-21,0.31824401021003723 +CMCSA,1984-06-22,0.31824401021003723 +CMCSA,1984-06-25,0.32190200686454773 +CMCSA,1984-06-26,0.3292180001735687 +CMCSA,1984-06-27,0.3255600035190582 +CMCSA,1984-06-28,0.3255600035190582 +CMCSA,1984-06-29,0.3328759968280792 +CMCSA,1984-07-02,0.3511660099029541 +CMCSA,1984-07-03,0.3548240065574646 +CMCSA,1984-07-05,0.3548240065574646 +CMCSA,1984-07-06,0.3475080132484436 +CMCSA,1984-07-09,0.3475080132484436 +CMCSA,1984-07-10,0.3438499867916107 +CMCSA,1984-07-11,0.3401919901371002 +CMCSA,1984-07-12,0.3328759968280792 +CMCSA,1984-07-13,0.3347049951553345 +CMCSA,1984-07-16,0.3365339934825897 +CMCSA,1984-07-17,0.34202098846435547 +CMCSA,1984-07-18,0.34567898511886597 +CMCSA,1984-07-19,0.3438499867916107 +CMCSA,1984-07-20,0.3438499867916107 +CMCSA,1984-07-23,0.3475080132484436 +CMCSA,1984-07-24,0.3475080132484436 +CMCSA,1984-07-25,0.3401919901371002 +CMCSA,1984-07-26,0.3401919901371002 +CMCSA,1984-07-27,0.3401919901371002 +CMCSA,1984-07-30,0.34202098846435547 +CMCSA,1984-07-31,0.3438499867916107 +CMCSA,1984-08-01,0.3438499867916107 +CMCSA,1984-08-02,0.3511660099029541 +CMCSA,1984-08-03,0.3475080132484436 +CMCSA,1984-08-06,0.35665300488471985 +CMCSA,1984-08-07,0.3548240065574646 +CMCSA,1984-08-08,0.3511660099029541 +CMCSA,1984-08-09,0.3548240065574646 +CMCSA,1984-08-10,0.3584820032119751 +CMCSA,1984-08-13,0.3511660099029541 +CMCSA,1984-08-14,0.3511660099029541 +CMCSA,1984-08-15,0.3475080132484436 +CMCSA,1984-08-16,0.3548240065574646 +CMCSA,1984-08-17,0.3694559931755066 +CMCSA,1984-08-20,0.3657979965209961 +CMCSA,1984-08-21,0.3657979965209961 +CMCSA,1984-08-22,0.3767719864845276 +CMCSA,1984-08-23,0.38774600625038147 +CMCSA,1984-08-24,0.39140400290489197 +CMCSA,1984-08-27,0.3804300129413605 +CMCSA,1984-08-28,0.3767719864845276 +CMCSA,1984-08-29,0.3804300129413605 +CMCSA,1984-08-30,0.3767719864845276 +CMCSA,1984-08-31,0.3767719864845276 +CMCSA,1984-09-04,0.3804300129413605 +CMCSA,1984-09-05,0.3731139898300171 +CMCSA,1984-09-06,0.3767719864845276 +CMCSA,1984-09-07,0.39871999621391296 +CMCSA,1984-09-10,0.39140400290489197 +CMCSA,1984-09-11,0.39871999621391296 +CMCSA,1984-09-12,0.39506199955940247 +CMCSA,1984-09-13,0.4005489945411682 +CMCSA,1984-09-14,0.39871999621391296 +CMCSA,1984-09-17,0.40603598952293396 +CMCSA,1984-09-18,0.40603598952293396 +CMCSA,1984-09-19,0.41701000928878784 +CMCSA,1984-09-20,0.41701000928878784 +CMCSA,1984-09-21,0.41701000928878784 +CMCSA,1984-09-24,0.4005489945411682 +CMCSA,1984-09-25,0.39780500531196594 +CMCSA,1984-09-26,0.3923180103302002 +CMCSA,1984-09-27,0.3923180103302002 +CMCSA,1984-09-28,0.3895750045776367 +CMCSA,1984-10-01,0.3813439905643463 +CMCSA,1984-10-02,0.38683098554611206 +CMCSA,1984-10-03,0.39506199955940247 +CMCSA,1984-10-04,0.3923180103302002 +CMCSA,1984-10-05,0.3895750045776367 +CMCSA,1984-10-08,0.3895750045776367 +CMCSA,1984-10-09,0.3923180103302002 +CMCSA,1984-10-10,0.39780500531196594 +CMCSA,1984-10-11,0.39506199955940247 +CMCSA,1984-10-12,0.4005489945411682 +CMCSA,1984-10-15,0.3923180103302002 +CMCSA,1984-10-16,0.3923180103302002 +CMCSA,1984-10-17,0.39506199955940247 +CMCSA,1984-10-18,0.39506199955940247 +CMCSA,1984-10-19,0.4005489945411682 +CMCSA,1984-10-22,0.4005489945411682 +CMCSA,1984-10-23,0.39780500531196594 +CMCSA,1984-10-24,0.39780500531196594 +CMCSA,1984-10-25,0.39780500531196594 +CMCSA,1984-10-26,0.39780500531196594 +CMCSA,1984-10-29,0.4005489945411682 +CMCSA,1984-10-30,0.39780500531196594 +CMCSA,1984-10-31,0.3923180103302002 +CMCSA,1984-11-01,0.40603598952293396 +CMCSA,1984-11-02,0.4005489945411682 +CMCSA,1984-11-05,0.40877899527549744 +CMCSA,1984-11-06,0.41701000928878784 +CMCSA,1984-11-07,0.4115230143070221 +CMCSA,1984-11-08,0.4032920002937317 +CMCSA,1984-11-09,0.40877899527549744 +CMCSA,1984-11-12,0.4115230143070221 +CMCSA,1984-11-13,0.4142659902572632 +CMCSA,1984-11-14,0.4142659902572632 +CMCSA,1984-11-15,0.41701000928878784 +CMCSA,1984-11-16,0.4115230143070221 +CMCSA,1984-11-19,0.40877899527549744 +CMCSA,1984-11-20,0.4142659902572632 +CMCSA,1984-11-21,0.41701000928878784 +CMCSA,1984-11-23,0.42798399925231934 +CMCSA,1984-11-26,0.42524001002311707 +CMCSA,1984-11-27,0.4224970042705536 +CMCSA,1984-11-28,0.4307270050048828 +CMCSA,1984-11-29,0.4307270050048828 +CMCSA,1984-11-30,0.43621399998664856 +CMCSA,1984-12-03,0.4307270050048828 +CMCSA,1984-12-04,0.4307270050048828 +CMCSA,1984-12-05,0.43621399998664856 +CMCSA,1984-12-06,0.43895700573921204 +CMCSA,1984-12-07,0.44993099570274353 +CMCSA,1984-12-10,0.43895700573921204 +CMCSA,1984-12-11,0.43895700573921204 +CMCSA,1984-12-12,0.4417009949684143 +CMCSA,1984-12-13,0.4417009949684143 +CMCSA,1984-12-14,0.43621399998664856 +CMCSA,1984-12-17,0.4334709942340851 +CMCSA,1984-12-18,0.43895700573921204 +CMCSA,1984-12-19,0.43895700573921204 +CMCSA,1984-12-20,0.44718798995018005 +CMCSA,1984-12-21,0.4417009949684143 +CMCSA,1984-12-24,0.4417009949684143 +CMCSA,1984-12-26,0.43895700573921204 +CMCSA,1984-12-27,0.43621399998664856 +CMCSA,1984-12-28,0.43621399998664856 +CMCSA,1984-12-31,0.4417009949684143 +CMCSA,1985-01-02,0.43621399998664856 +CMCSA,1985-01-03,0.43895700573921204 +CMCSA,1985-01-04,0.4417009949684143 +CMCSA,1985-01-07,0.43895700573921204 +CMCSA,1985-01-08,0.4444440007209778 +CMCSA,1985-01-09,0.4417009949684143 +CMCSA,1985-01-10,0.44718798995018005 +CMCSA,1985-01-11,0.44718798995018005 +CMCSA,1985-01-14,0.44718798995018005 +CMCSA,1985-01-15,0.4526750147342682 +CMCSA,1985-01-16,0.4718790054321289 +CMCSA,1985-01-17,0.48559701442718506 +CMCSA,1985-01-18,0.4828529953956604 +CMCSA,1985-01-21,0.4938269853591919 +CMCSA,1985-01-22,0.4938269853591919 +CMCSA,1985-01-23,0.5130320191383362 +CMCSA,1985-01-24,0.5130320191383362 +CMCSA,1985-01-25,0.5130320191383362 +CMCSA,1985-01-28,0.5157750248908997 +CMCSA,1985-01-29,0.5130320191383362 +CMCSA,1985-01-30,0.5157750248908997 +CMCSA,1985-01-31,0.5157750248908997 +CMCSA,1985-02-01,0.5185189843177795 +CMCSA,1985-02-04,0.5157750248908997 +CMCSA,1985-02-05,0.5157750248908997 +CMCSA,1985-02-06,0.5185189843177795 +CMCSA,1985-02-07,0.5185189843177795 +CMCSA,1985-02-08,0.5185189843177795 +CMCSA,1985-02-11,0.5240049958229065 +CMCSA,1985-02-12,0.521261990070343 +CMCSA,1985-02-13,0.5267490148544312 +CMCSA,1985-02-14,0.5486969947814941 +CMCSA,1985-02-15,0.5788750052452087 +CMCSA,1985-02-19,0.5816190242767334 +CMCSA,1985-02-20,0.5816190242767334 +CMCSA,1985-02-21,0.5761319994926453 +CMCSA,1985-02-22,0.5706449747085571 +CMCSA,1985-02-25,0.5432100296020508 +CMCSA,1985-02-26,0.5432100296020508 +CMCSA,1985-02-27,0.5267490148544312 +CMCSA,1985-02-28,0.521261990070343 +CMCSA,1985-03-01,0.5322359800338745 +CMCSA,1985-03-04,0.5404660105705261 +CMCSA,1985-03-05,0.5404660105705261 +CMCSA,1985-03-06,0.5459529757499695 +CMCSA,1985-03-07,0.5514400005340576 +CMCSA,1985-03-08,0.5486969947814941 +CMCSA,1985-03-11,0.5459529757499695 +CMCSA,1985-03-12,0.5404660105705261 +CMCSA,1985-03-13,0.5377230048179626 +CMCSA,1985-03-14,0.5294920206069946 +CMCSA,1985-03-15,0.5267490148544312 +CMCSA,1985-03-18,0.5267490148544312 +CMCSA,1985-03-19,0.5486969947814941 +CMCSA,1985-03-20,0.5596709847450256 +CMCSA,1985-03-21,0.5596709847450256 +CMCSA,1985-03-22,0.5679010152816772 +CMCSA,1985-03-25,0.5733879804611206 +CMCSA,1985-03-26,0.5514400005340576 +CMCSA,1985-03-27,0.5733879804611206 +CMCSA,1985-03-28,0.5733879804611206 +CMCSA,1985-03-29,0.5569270253181458 +CMCSA,1985-04-01,0.5596709847450256 +CMCSA,1985-04-02,0.5569270253181458 +CMCSA,1985-04-03,0.5541840195655823 +CMCSA,1985-04-04,0.5541840195655823 +CMCSA,1985-04-08,0.5569270253181458 +CMCSA,1985-04-09,0.5569270253181458 +CMCSA,1985-04-10,0.5651580095291138 +CMCSA,1985-04-11,0.5788750052452087 +CMCSA,1985-04-12,0.5898489952087402 +CMCSA,1985-04-15,0.5871059894561768 +CMCSA,1985-04-16,0.5953360199928284 +CMCSA,1985-04-17,0.5953360199928284 +CMCSA,1985-04-18,0.5925930142402649 +CMCSA,1985-04-19,0.5898489952087402 +CMCSA,1985-04-22,0.5788750052452087 +CMCSA,1985-04-23,0.5843619704246521 +CMCSA,1985-04-24,0.5871059894561768 +CMCSA,1985-04-25,0.5816190242767334 +CMCSA,1985-04-26,0.5898489952087402 +CMCSA,1985-04-29,0.5843619704246521 +CMCSA,1985-04-30,0.5898489952087402 +CMCSA,1985-05-01,0.5843619704246521 +CMCSA,1985-05-02,0.5871059894561768 +CMCSA,1985-05-03,0.5871059894561768 +CMCSA,1985-05-06,0.5816190242767334 +CMCSA,1985-05-07,0.5871059894561768 +CMCSA,1985-05-08,0.5843619704246521 +CMCSA,1985-05-09,0.5925930142402649 +CMCSA,1985-05-10,0.5953360199928284 +CMCSA,1985-05-13,0.5898489952087402 +CMCSA,1985-05-14,0.5925930142402649 +CMCSA,1985-05-15,0.5980799794197083 +CMCSA,1985-05-16,0.6035670042037964 +CMCSA,1985-05-17,0.6090530157089233 +CMCSA,1985-05-20,0.6227710247039795 +CMCSA,1985-05-21,0.6310009956359863 +CMCSA,1985-05-22,0.6282579898834229 +CMCSA,1985-05-23,0.6172839999198914 +CMCSA,1985-05-24,0.6227710247039795 +CMCSA,1985-05-28,0.6255139708518982 +CMCSA,1985-05-29,0.6282579898834229 +CMCSA,1985-05-30,0.6255139708518982 +CMCSA,1985-05-31,0.6392319798469543 +CMCSA,1985-06-03,0.6447190046310425 +CMCSA,1985-06-04,0.647462010383606 +CMCSA,1985-06-05,0.6584360003471375 +CMCSA,1985-06-06,0.669409990310669 +CMCSA,1985-06-07,0.6748970150947571 +CMCSA,1985-06-10,0.6721540093421936 +CMCSA,1985-06-11,0.6502060294151306 +CMCSA,1985-06-12,0.655692994594574 +CMCSA,1985-06-13,0.6529489755630493 +CMCSA,1985-06-14,0.6584360003471375 +CMCSA,1985-06-17,0.6584360003471375 +CMCSA,1985-06-18,0.6529489755630493 +CMCSA,1985-06-19,0.6529489755630493 +CMCSA,1985-06-20,0.6584360003471375 +CMCSA,1985-06-21,0.6584360003471375 +CMCSA,1985-06-24,0.6584360003471375 +CMCSA,1985-06-25,0.655692994594574 +CMCSA,1985-06-26,0.6611800193786621 +CMCSA,1985-06-27,0.6611800193786621 +CMCSA,1985-06-28,0.6748970150947571 +CMCSA,1985-07-01,0.6831279993057251 +CMCSA,1985-07-02,0.6831279993057251 +CMCSA,1985-07-03,0.6790120005607605 +CMCSA,1985-07-05,0.6790120005607605 +CMCSA,1985-07-08,0.6790120005607605 +CMCSA,1985-07-09,0.6748970150947571 +CMCSA,1985-07-10,0.6790120005607605 +CMCSA,1985-07-11,0.6748970150947571 +CMCSA,1985-07-12,0.6790120005607605 +CMCSA,1985-07-15,0.6748970150947571 +CMCSA,1985-07-16,0.6831279993057251 +CMCSA,1985-07-17,0.6790120005607605 +CMCSA,1985-07-18,0.6584360003471375 +CMCSA,1985-07-19,0.6584360003471375 +CMCSA,1985-07-22,0.6419749855995178 +CMCSA,1985-07-23,0.6255139708518982 +CMCSA,1985-07-24,0.6008229851722717 +CMCSA,1985-07-25,0.6255139708518982 +CMCSA,1985-07-26,0.6584360003471375 +CMCSA,1985-07-29,0.6625509858131409 +CMCSA,1985-07-30,0.654321014881134 +CMCSA,1985-07-31,0.654321014881134 +CMCSA,1985-08-01,0.6419749855995178 +CMCSA,1985-08-02,0.6419749855995178 +CMCSA,1985-08-05,0.6419749855995178 +CMCSA,1985-08-06,0.6296300292015076 +CMCSA,1985-08-07,0.6172839999198914 +CMCSA,1985-08-08,0.6131690144538879 +CMCSA,1985-08-09,0.6172839999198914 +CMCSA,1985-08-12,0.6090530157089233 +CMCSA,1985-08-13,0.5925930142402649 +CMCSA,1985-08-14,0.5925930142402649 +CMCSA,1985-08-15,0.5843619704246521 +CMCSA,1985-08-16,0.5843619704246521 +CMCSA,1985-08-19,0.5679010152816772 +CMCSA,1985-08-20,0.5925930142402649 +CMCSA,1985-08-21,0.5884770154953003 +CMCSA,1985-08-22,0.5720160007476807 +CMCSA,1985-08-23,0.5843619704246521 +CMCSA,1985-08-26,0.5967079997062683 +CMCSA,1985-08-27,0.6131690144538879 +CMCSA,1985-08-28,0.633745014667511 +CMCSA,1985-08-29,0.6419749855995178 +CMCSA,1985-08-30,0.6419749855995178 +CMCSA,1985-09-03,0.654321014881134 +CMCSA,1985-09-04,0.6707820296287537 +CMCSA,1985-09-05,0.6625509858131409 +CMCSA,1985-09-06,0.6707820296287537 +CMCSA,1985-09-09,0.6625509858131409 +CMCSA,1985-09-10,0.6584360003471375 +CMCSA,1985-09-11,0.654321014881134 +CMCSA,1985-09-12,0.6625509858131409 +CMCSA,1985-09-13,0.6460909843444824 +CMCSA,1985-09-16,0.6460909843444824 +CMCSA,1985-09-17,0.6213989853858948 +CMCSA,1985-09-18,0.6213989853858948 +CMCSA,1985-09-19,0.633745014667511 +CMCSA,1985-09-20,0.6296300292015076 +CMCSA,1985-09-23,0.6378600001335144 +CMCSA,1985-09-24,0.6419749855995178 +CMCSA,1985-09-25,0.6296300292015076 +CMCSA,1985-09-26,0.6255139708518982 +CMCSA,1985-09-30,0.6172839999198914 +CMCSA,1985-10-01,0.6255139708518982 +CMCSA,1985-10-02,0.6213989853858948 +CMCSA,1985-10-03,0.633745014667511 +CMCSA,1985-10-04,0.6255139708518982 +CMCSA,1985-10-07,0.6255139708518982 +CMCSA,1985-10-08,0.6255139708518982 +CMCSA,1985-10-09,0.6296300292015076 +CMCSA,1985-10-10,0.633745014667511 +CMCSA,1985-10-11,0.654321014881134 +CMCSA,1985-10-14,0.6584360003471375 +CMCSA,1985-10-15,0.6584360003471375 +CMCSA,1985-10-16,0.6584360003471375 +CMCSA,1985-10-17,0.6625509858131409 +CMCSA,1985-10-18,0.654321014881134 +CMCSA,1985-10-21,0.6502060294151306 +CMCSA,1985-10-22,0.6419749855995178 +CMCSA,1985-10-23,0.6419749855995178 +CMCSA,1985-10-24,0.633745014667511 +CMCSA,1985-10-25,0.6255139708518982 +CMCSA,1985-10-28,0.6296300292015076 +CMCSA,1985-10-29,0.6460909843444824 +CMCSA,1985-10-30,0.6625509858131409 +CMCSA,1985-10-31,0.6378600001335144 +CMCSA,1985-11-01,0.6460909843444824 +CMCSA,1985-11-04,0.6502060294151306 +CMCSA,1985-11-05,0.6460909843444824 +CMCSA,1985-11-06,0.6378600001335144 +CMCSA,1985-11-07,0.6460909843444824 +CMCSA,1985-11-08,0.6460909843444824 +CMCSA,1985-11-11,0.6460909843444824 +CMCSA,1985-11-12,0.6584360003471375 +CMCSA,1985-11-13,0.654321014881134 +CMCSA,1985-11-14,0.6625509858131409 +CMCSA,1985-11-15,0.654321014881134 +CMCSA,1985-11-18,0.654321014881134 +CMCSA,1985-11-19,0.6419749855995178 +CMCSA,1985-11-20,0.654321014881134 +CMCSA,1985-11-21,0.654321014881134 +CMCSA,1985-11-22,0.6502060294151306 +CMCSA,1985-11-25,0.654321014881134 +CMCSA,1985-11-26,0.6460909843444824 +CMCSA,1985-11-27,0.6584360003471375 +CMCSA,1985-11-29,0.6790120005607605 +CMCSA,1985-12-02,0.6831279993057251 +CMCSA,1985-12-03,0.6707820296287537 +CMCSA,1985-12-04,0.6872429847717285 +CMCSA,1985-12-05,0.6954730153083801 +CMCSA,1985-12-06,0.6831279993057251 +CMCSA,1985-12-09,0.6913579702377319 +CMCSA,1985-12-10,0.7078189849853516 +CMCSA,1985-12-11,0.7283949851989746 +CMCSA,1985-12-12,0.7736629843711853 +CMCSA,1985-12-13,0.8065840005874634 +CMCSA,1985-12-16,0.810699999332428 +CMCSA,1985-12-17,0.7983540296554565 +CMCSA,1985-12-18,0.7942389845848083 +CMCSA,1985-12-19,0.7654320001602173 +CMCSA,1985-12-20,0.7448559999465942 +CMCSA,1985-12-23,0.7283949851989746 +CMCSA,1985-12-24,0.7242799997329712 +CMCSA,1985-12-26,0.7407410144805908 +CMCSA,1985-12-27,0.7407410144805908 +CMCSA,1985-12-30,0.7407410144805908 +CMCSA,1985-12-31,0.7366260290145874 +CMCSA,1986-01-02,0.7242799997329712 +CMCSA,1986-01-03,0.7283949851989746 +CMCSA,1986-01-06,0.7201650142669678 +CMCSA,1986-01-07,0.7283949851989746 +CMCSA,1986-01-08,0.732509970664978 +CMCSA,1986-01-09,0.7283949851989746 +CMCSA,1986-01-10,0.7407410144805908 +CMCSA,1986-01-13,0.7448559999465942 +CMCSA,1986-01-14,0.7572020292282104 +CMCSA,1986-01-15,0.7695469856262207 +CMCSA,1986-01-16,0.7572020292282104 +CMCSA,1986-01-17,0.7530859708786011 +CMCSA,1986-01-20,0.7489709854125977 +CMCSA,1986-01-21,0.7283949851989746 +CMCSA,1986-01-22,0.7283949851989746 +CMCSA,1986-01-23,0.732509970664978 +CMCSA,1986-01-24,0.7366260290145874 +CMCSA,1986-01-27,0.7366260290145874 +CMCSA,1986-01-28,0.7448559999465942 +CMCSA,1986-01-29,0.7448559999465942 +CMCSA,1986-01-30,0.7407410144805908 +CMCSA,1986-01-31,0.7613170146942139 +CMCSA,1986-02-03,0.7654320001602173 +CMCSA,1986-02-04,0.7530859708786011 +CMCSA,1986-02-05,0.7448559999465942 +CMCSA,1986-02-06,0.7530859708786011 +CMCSA,1986-02-07,0.7448559999465942 +CMCSA,1986-02-10,0.7448559999465942 +CMCSA,1986-02-11,0.7613170146942139 +CMCSA,1986-02-12,0.7654320001602173 +CMCSA,1986-02-13,0.7695469856262207 +CMCSA,1986-02-14,0.7736629843711853 +CMCSA,1986-02-18,0.7818930149078369 +CMCSA,1986-02-19,0.7942389845848083 +CMCSA,1986-02-20,0.8189299702644348 +CMCSA,1986-02-21,0.8518519997596741 +CMCSA,1986-02-24,0.8353909850120544 +CMCSA,1986-02-25,0.831275999546051 +CMCSA,1986-02-26,0.8518519997596741 +CMCSA,1986-02-27,0.8353909850120544 +CMCSA,1986-02-28,0.823045015335083 +CMCSA,1986-03-03,0.8271600008010864 +CMCSA,1986-03-04,0.8395059704780579 +CMCSA,1986-03-05,0.8395059704780579 +CMCSA,1986-03-06,0.8353909850120544 +CMCSA,1986-03-07,0.8353909850120544 +CMCSA,1986-03-10,0.8518519997596741 +CMCSA,1986-03-11,0.8559669852256775 +CMCSA,1986-03-12,0.880657970905304 +CMCSA,1986-03-13,0.8765429854393005 +CMCSA,1986-03-14,0.8724279999732971 +CMCSA,1986-03-17,0.8477370142936707 +CMCSA,1986-03-18,0.8395059704780579 +CMCSA,1986-03-19,0.831275999546051 +CMCSA,1986-03-20,0.8189299702644348 +CMCSA,1986-03-21,0.810699999332428 +CMCSA,1986-03-24,0.8148149847984314 +CMCSA,1986-03-25,0.843621015548706 +CMCSA,1986-03-26,0.8559669852256775 +CMCSA,1986-03-27,0.8641980290412903 +CMCSA,1986-03-31,0.8477370142936707 +CMCSA,1986-04-01,0.843621015548706 +CMCSA,1986-04-02,0.843621015548706 +CMCSA,1986-04-03,0.843621015548706 +CMCSA,1986-04-04,0.8353909850120544 +CMCSA,1986-04-07,0.831275999546051 +CMCSA,1986-04-08,0.843621015548706 +CMCSA,1986-04-09,0.8559669852256775 +CMCSA,1986-04-10,0.8518519997596741 +CMCSA,1986-04-11,0.8600819706916809 +CMCSA,1986-04-14,0.8641980290412903 +CMCSA,1986-04-15,0.8559669852256775 +CMCSA,1986-04-16,0.8641980290412903 +CMCSA,1986-04-17,0.8559669852256775 +CMCSA,1986-04-18,0.8641980290412903 +CMCSA,1986-04-21,0.8683130145072937 +CMCSA,1986-04-22,0.8600819706916809 +CMCSA,1986-04-23,0.8683130145072937 +CMCSA,1986-04-24,0.8683130145072937 +CMCSA,1986-04-25,0.8559669852256775 +CMCSA,1986-04-28,0.8477370142936707 +CMCSA,1986-04-29,0.8559669852256775 +CMCSA,1986-04-30,0.8518519997596741 +CMCSA,1986-05-01,0.8477370142936707 +CMCSA,1986-05-02,0.8477370142936707 +CMCSA,1986-05-05,0.8477370142936707 +CMCSA,1986-05-06,0.8477370142936707 +CMCSA,1986-05-07,0.8395059704780579 +CMCSA,1986-05-08,0.843621015548706 +CMCSA,1986-05-09,0.831275999546051 +CMCSA,1986-05-12,0.8065840005874634 +CMCSA,1986-05-13,0.823045015335083 +CMCSA,1986-05-14,0.831275999546051 +CMCSA,1986-05-15,0.8395059704780579 +CMCSA,1986-05-16,0.843621015548706 +CMCSA,1986-05-19,0.843621015548706 +CMCSA,1986-05-20,0.843621015548706 +CMCSA,1986-05-21,0.8353909850120544 +CMCSA,1986-05-22,0.8395059704780579 +CMCSA,1986-05-23,0.8518519997596741 +CMCSA,1986-05-27,0.8271600008010864 +CMCSA,1986-05-28,0.8395059704780579 +CMCSA,1986-05-29,0.8477370142936707 +CMCSA,1986-05-30,0.8683130145072937 +CMCSA,1986-06-02,0.8641980290412903 +CMCSA,1986-06-03,0.8641980290412903 +CMCSA,1986-06-04,0.8724279999732971 +CMCSA,1986-06-05,0.9135800004005432 +CMCSA,1986-06-06,0.9506170153617859 +CMCSA,1986-06-09,0.9135800004005432 +CMCSA,1986-06-10,0.9012349843978882 +CMCSA,1986-06-11,0.8971189856529236 +CMCSA,1986-06-12,0.9341560006141663 +CMCSA,1986-06-13,0.9506170153617859 +CMCSA,1986-06-16,0.9341560006141663 +CMCSA,1986-06-17,0.9259260296821594 +CMCSA,1986-06-18,0.9176949858665466 +CMCSA,1986-06-19,0.9341560006141663 +CMCSA,1986-06-20,0.9176949858665466 +CMCSA,1986-06-23,0.9135800004005432 +CMCSA,1986-06-24,0.9053500294685364 +CMCSA,1986-06-25,0.8847740292549133 +CMCSA,1986-06-26,0.8930040001869202 +CMCSA,1986-06-27,0.8930040001869202 +CMCSA,1986-06-30,0.9176949858665466 +CMCSA,1986-07-01,0.9547330141067505 +CMCSA,1986-07-02,0.9711930155754089 +CMCSA,1986-07-03,0.9917700290679932 +CMCSA,1986-07-07,0.9588479995727539 +CMCSA,1986-07-08,0.9176949858665466 +CMCSA,1986-07-09,0.9176949858665466 +CMCSA,1986-07-10,0.9176949858665466 +CMCSA,1986-07-11,0.9094650149345398 +CMCSA,1986-07-14,0.8600819706916809 +CMCSA,1986-07-15,0.8395059704780579 +CMCSA,1986-07-16,0.8765429854393005 +CMCSA,1986-07-17,0.8847740292549133 +CMCSA,1986-07-18,0.880657970905304 +CMCSA,1986-07-21,0.8683130145072937 +CMCSA,1986-07-22,0.8641980290412903 +CMCSA,1986-07-23,0.8641980290412903 +CMCSA,1986-07-24,0.8395059704780579 +CMCSA,1986-07-25,0.8353909850120544 +CMCSA,1986-07-28,0.8271600008010864 +CMCSA,1986-07-29,0.8189299702644348 +CMCSA,1986-07-30,0.8148149847984314 +CMCSA,1986-07-31,0.8271600008010864 +CMCSA,1986-08-01,0.843621015548706 +CMCSA,1986-08-04,0.823045015335083 +CMCSA,1986-08-05,0.823045015335083 +CMCSA,1986-08-06,0.8189299702644348 +CMCSA,1986-08-07,0.8189299702644348 +CMCSA,1986-08-08,0.8271600008010864 +CMCSA,1986-08-11,0.8353909850120544 +CMCSA,1986-08-12,0.8641980290412903 +CMCSA,1986-08-13,0.8971189856529236 +CMCSA,1986-08-14,0.8847740292549133 +CMCSA,1986-08-15,0.8888890147209167 +CMCSA,1986-08-18,0.8724279999732971 +CMCSA,1986-08-19,0.8641980290412903 +CMCSA,1986-08-20,0.8641980290412903 +CMCSA,1986-08-21,0.8477370142936707 +CMCSA,1986-08-22,0.8477370142936707 +CMCSA,1986-08-25,0.843621015548706 +CMCSA,1986-08-26,0.8600819706916809 +CMCSA,1986-08-27,0.8765429854393005 +CMCSA,1986-08-28,0.8765429854393005 +CMCSA,1986-08-29,0.8765429854393005 +CMCSA,1986-09-02,0.8724279999732971 +CMCSA,1986-09-03,0.8600819706916809 +CMCSA,1986-09-04,0.9012349843978882 +CMCSA,1986-09-05,0.9012349843978882 +CMCSA,1986-09-08,0.8477370142936707 +CMCSA,1986-09-09,0.8271600008010864 +CMCSA,1986-09-10,0.8518519997596741 +CMCSA,1986-09-11,0.80246901512146 +CMCSA,1986-09-12,0.7736629843711853 +CMCSA,1986-09-15,0.7777780294418335 +CMCSA,1986-09-16,0.7777780294418335 +CMCSA,1986-09-17,0.7901229858398438 +CMCSA,1986-09-18,0.7777780294418335 +CMCSA,1986-09-19,0.7860080003738403 +CMCSA,1986-09-22,0.7983540296554565 +CMCSA,1986-09-23,0.80246901512146 +CMCSA,1986-09-24,0.831275999546051 +CMCSA,1986-09-25,0.831275999546051 +CMCSA,1986-09-26,0.8271600008010864 +CMCSA,1986-09-29,0.8189299702644348 +CMCSA,1986-09-30,0.8353909850120544 +CMCSA,1986-10-01,0.8477370142936707 +CMCSA,1986-10-02,0.8477370142936707 +CMCSA,1986-10-03,0.8353909850120544 +CMCSA,1986-10-06,0.843621015548706 +CMCSA,1986-10-07,0.843621015548706 +CMCSA,1986-10-08,0.8353909850120544 +CMCSA,1986-10-09,0.831275999546051 +CMCSA,1986-10-10,0.831275999546051 +CMCSA,1986-10-13,0.831275999546051 +CMCSA,1986-10-14,0.823045015335083 +CMCSA,1986-10-15,0.831275999546051 +CMCSA,1986-10-16,0.8765429854393005 +CMCSA,1986-10-17,0.8600819706916809 +CMCSA,1986-10-20,0.843621015548706 +CMCSA,1986-10-21,0.8518519997596741 +CMCSA,1986-10-22,0.8600819706916809 +CMCSA,1986-10-23,0.8724279999732971 +CMCSA,1986-10-24,0.8641980290412903 +CMCSA,1986-10-27,0.8641980290412903 +CMCSA,1986-10-28,0.8600819706916809 +CMCSA,1986-10-29,0.8600819706916809 +CMCSA,1986-10-30,0.880657970905304 +CMCSA,1986-10-31,0.8765429854393005 +CMCSA,1986-11-03,0.8971189856529236 +CMCSA,1986-11-04,0.8847740292549133 +CMCSA,1986-11-05,0.8888890147209167 +CMCSA,1986-11-06,0.8888890147209167 +CMCSA,1986-11-07,0.8930040001869202 +CMCSA,1986-11-10,0.8724279999732971 +CMCSA,1986-11-11,0.8888890147209167 +CMCSA,1986-11-12,0.8683130145072937 +CMCSA,1986-11-13,0.8641980290412903 +CMCSA,1986-11-14,0.8683130145072937 +CMCSA,1986-11-17,0.8683130145072937 +CMCSA,1986-11-18,0.8559669852256775 +CMCSA,1986-11-19,0.8271600008010864 +CMCSA,1986-11-20,0.8353909850120544 +CMCSA,1986-11-21,0.8683130145072937 +CMCSA,1986-11-24,0.8724279999732971 +CMCSA,1986-11-25,0.8888890147209167 +CMCSA,1986-11-26,0.8765429854393005 +CMCSA,1986-11-28,0.8724279999732971 +CMCSA,1986-12-01,0.8724279999732971 +CMCSA,1986-12-02,0.8765429854393005 +CMCSA,1986-12-03,0.880657970905304 +CMCSA,1986-12-04,0.8847740292549133 +CMCSA,1986-12-05,0.8765429854393005 +CMCSA,1986-12-08,0.8765429854393005 +CMCSA,1986-12-09,0.8888890147209167 +CMCSA,1986-12-10,0.8971189856529236 +CMCSA,1986-12-11,0.8888890147209167 +CMCSA,1986-12-12,0.8847740292549133 +CMCSA,1986-12-15,0.8724279999732971 +CMCSA,1986-12-16,0.880657970905304 +CMCSA,1986-12-17,0.8847740292549133 +CMCSA,1986-12-18,0.8888890147209167 +CMCSA,1986-12-19,0.8950620293617249 +CMCSA,1986-12-22,0.8888890147209167 +CMCSA,1986-12-23,0.8827160000801086 +CMCSA,1986-12-24,0.8888890147209167 +CMCSA,1986-12-26,0.8827160000801086 +CMCSA,1986-12-29,0.8641980290412903 +CMCSA,1986-12-30,0.8580250144004822 +CMCSA,1986-12-31,0.845678985118866 +CMCSA,1987-01-02,0.8765429854393005 +CMCSA,1987-01-05,0.9197530150413513 +CMCSA,1987-01-06,0.9259260296821594 +CMCSA,1987-01-07,0.9506170153617859 +CMCSA,1987-01-08,0.9506170153617859 +CMCSA,1987-01-09,0.9567899703979492 +CMCSA,1987-01-12,1.006173014640808 +CMCSA,1987-01-13,0.9938269853591919 +CMCSA,1987-01-14,0.9876539707183838 +CMCSA,1987-01-15,0.9814810156822205 +CMCSA,1987-01-16,0.9629629850387573 +CMCSA,1987-01-19,0.9753090143203735 +CMCSA,1987-01-20,0.9506170153617859 +CMCSA,1987-01-21,0.9567899703979492 +CMCSA,1987-01-22,0.9629629850387573 +CMCSA,1987-01-23,0.9629629850387573 +CMCSA,1987-01-26,0.9691359996795654 +CMCSA,1987-01-27,0.9567899703979492 +CMCSA,1987-01-28,0.9691359996795654 +CMCSA,1987-01-29,0.9691359996795654 +CMCSA,1987-01-30,0.9567899703979492 +CMCSA,1987-02-02,0.9876539707183838 +CMCSA,1987-02-03,1.0185190439224243 +CMCSA,1987-02-04,1.0493830442428589 +CMCSA,1987-02-05,1.0370370149612427 +CMCSA,1987-02-06,1.0432100296020508 +CMCSA,1987-02-09,1.0185190439224243 +CMCSA,1987-02-10,1.006173014640808 +CMCSA,1987-02-11,1.0308640003204346 +CMCSA,1987-02-12,1.0432100296020508 +CMCSA,1987-02-13,1.0493830442428589 +CMCSA,1987-02-17,1.0987650156021118 +CMCSA,1987-02-18,1.0864200592041016 +CMCSA,1987-02-19,1.0802470445632935 +CMCSA,1987-02-20,1.0679010152816772 +CMCSA,1987-02-23,1.0617280006408691 +CMCSA,1987-02-24,1.0740740299224854 +CMCSA,1987-02-25,1.0864200592041016 +CMCSA,1987-02-26,1.0925929546356201 +CMCSA,1987-02-27,1.0864200592041016 +CMCSA,1987-03-02,1.0864200592041016 +CMCSA,1987-03-03,1.0802470445632935 +CMCSA,1987-03-04,1.1172840595245361 +CMCSA,1987-03-05,1.1172840595245361 +CMCSA,1987-03-06,1.1358020305633545 +CMCSA,1987-03-09,1.1296299695968628 +CMCSA,1987-03-10,1.1358020305633545 +CMCSA,1987-03-11,1.1358020305633545 +CMCSA,1987-03-12,1.1481479406356812 +CMCSA,1987-03-13,1.1172840595245361 +CMCSA,1987-03-16,1.1234569549560547 +CMCSA,1987-03-17,1.1234569549560547 +CMCSA,1987-03-18,1.1172840595245361 +CMCSA,1987-03-19,1.1234569549560547 +CMCSA,1987-03-20,1.1172840595245361 +CMCSA,1987-03-23,1.1234569549560547 +CMCSA,1987-03-24,1.1234569549560547 +CMCSA,1987-03-25,1.1296299695968628 +CMCSA,1987-03-26,1.1296299695968628 +CMCSA,1987-03-27,1.1234569549560547 +CMCSA,1987-03-30,1.0740740299224854 +CMCSA,1987-03-31,1.0802470445632935 +CMCSA,1987-04-01,1.0617280006408691 +CMCSA,1987-04-02,1.0802470445632935 +CMCSA,1987-04-03,1.1358020305633545 +CMCSA,1987-04-06,1.1234569549560547 +CMCSA,1987-04-07,1.1234569549560547 +CMCSA,1987-04-08,1.1172840595245361 +CMCSA,1987-04-09,1.0987650156021118 +CMCSA,1987-04-10,1.0493830442428589 +CMCSA,1987-04-13,1.0432100296020508 +CMCSA,1987-04-14,1.0 +CMCSA,1987-04-15,0.9814810156822205 +CMCSA,1987-04-16,1.006173014640808 +CMCSA,1987-04-20,1.0246909856796265 +CMCSA,1987-04-21,1.0432100296020508 +CMCSA,1987-04-22,1.0493830442428589 +CMCSA,1987-04-23,1.0308640003204346 +CMCSA,1987-04-24,1.0185190439224243 +CMCSA,1987-04-27,0.9938269853591919 +CMCSA,1987-04-28,0.9753090143203735 +CMCSA,1987-04-29,0.9938269853591919 +CMCSA,1987-04-30,1.0 +CMCSA,1987-05-01,0.9938269853591919 +CMCSA,1987-05-04,0.9814810156822205 +CMCSA,1987-05-05,0.9876539707183838 +CMCSA,1987-05-06,0.9876539707183838 +CMCSA,1987-05-07,1.0 +CMCSA,1987-05-08,1.0 +CMCSA,1987-05-11,1.0308640003204346 +CMCSA,1987-05-12,1.0308640003204346 +CMCSA,1987-05-13,1.006173014640808 +CMCSA,1987-05-14,1.006173014640808 +CMCSA,1987-05-15,0.9938269853591919 +CMCSA,1987-05-18,1.0 +CMCSA,1987-05-19,0.9876539707183838 +CMCSA,1987-05-20,0.9814810156822205 +CMCSA,1987-05-21,1.0 +CMCSA,1987-05-22,1.0370370149612427 +CMCSA,1987-05-26,1.0987650156021118 +CMCSA,1987-05-27,1.0987650156021118 +CMCSA,1987-05-28,1.1419750452041626 +CMCSA,1987-05-29,1.1728399991989136 +CMCSA,1987-06-01,1.1296299695968628 +CMCSA,1987-06-02,1.1358020305633545 +CMCSA,1987-06-03,1.1604939699172974 +CMCSA,1987-06-04,1.2098770141601562 +CMCSA,1987-06-05,1.2283949851989746 +CMCSA,1987-06-08,1.246914029121399 +CMCSA,1987-06-09,1.2283949851989746 +CMCSA,1987-06-10,1.191357970237732 +CMCSA,1987-06-11,1.191357970237732 +CMCSA,1987-06-12,1.1851849555969238 +CMCSA,1987-06-15,1.1666669845581055 +CMCSA,1987-06-16,1.191357970237732 +CMCSA,1987-06-17,1.2222219705581665 +CMCSA,1987-06-18,1.2037039995193481 +CMCSA,1987-06-19,1.2098770141601562 +CMCSA,1987-06-22,1.2098770141601562 +CMCSA,1987-06-23,1.1790119409561157 +CMCSA,1987-06-24,1.191357970237732 +CMCSA,1987-06-25,1.191357970237732 +CMCSA,1987-06-26,1.1851849555969238 +CMCSA,1987-06-29,1.1666669845581055 +CMCSA,1987-06-30,1.1604939699172974 +CMCSA,1987-07-01,1.1543209552764893 +CMCSA,1987-07-02,1.1481479406356812 +CMCSA,1987-07-06,1.1481479406356812 +CMCSA,1987-07-07,1.1851849555969238 +CMCSA,1987-07-08,1.19753098487854 +CMCSA,1987-07-09,1.19753098487854 +CMCSA,1987-07-10,1.191357970237732 +CMCSA,1987-07-13,1.19753098487854 +CMCSA,1987-07-14,1.2345679998397827 +CMCSA,1987-07-15,1.2592589855194092 +CMCSA,1987-07-16,1.2839510440826416 +CMCSA,1987-07-17,1.30246901512146 +CMCSA,1987-07-20,1.2777780294418335 +CMCSA,1987-07-21,1.2654320001602173 +CMCSA,1987-07-22,1.2654320001602173 +CMCSA,1987-07-23,1.2839510440826416 +CMCSA,1987-07-24,1.308642029762268 +CMCSA,1987-07-27,1.3209880590438843 +CMCSA,1987-07-28,1.2962960004806519 +CMCSA,1987-07-29,1.308642029762268 +CMCSA,1987-07-30,1.308642029762268 +CMCSA,1987-07-31,1.308642029762268 +CMCSA,1987-08-03,1.2962960004806519 +CMCSA,1987-08-04,1.2839510440826416 +CMCSA,1987-08-05,1.2901229858398438 +CMCSA,1987-08-06,1.2839510440826416 +CMCSA,1987-08-07,1.2901229858398438 +CMCSA,1987-08-10,1.2901229858398438 +CMCSA,1987-08-11,1.2839510440826416 +CMCSA,1987-08-12,1.2839510440826416 +CMCSA,1987-08-13,1.2777780294418335 +CMCSA,1987-08-14,1.2283949851989746 +CMCSA,1987-08-17,1.246914029121399 +CMCSA,1987-08-18,1.2222219705581665 +CMCSA,1987-08-19,1.19753098487854 +CMCSA,1987-08-20,1.2098770141601562 +CMCSA,1987-08-21,1.2345679998397827 +CMCSA,1987-08-24,1.19753098487854 +CMCSA,1987-08-25,1.2345679998397827 +CMCSA,1987-08-26,1.2716050148010254 +CMCSA,1987-08-27,1.2654320001602173 +CMCSA,1987-08-28,1.2654320001602173 +CMCSA,1987-08-31,1.2654320001602173 +CMCSA,1987-09-01,1.246914029121399 +CMCSA,1987-09-02,1.2160489559173584 +CMCSA,1987-09-03,1.2407410144805908 +CMCSA,1987-09-04,1.2160489559173584 +CMCSA,1987-09-08,1.1358020305633545 +CMCSA,1987-09-09,1.1296299695968628 +CMCSA,1987-09-10,1.2098770141601562 +CMCSA,1987-09-11,1.2037039995193481 +CMCSA,1987-09-14,1.19753098487854 +CMCSA,1987-09-15,1.2037039995193481 +CMCSA,1987-09-16,1.1851849555969238 +CMCSA,1987-09-17,1.1666669845581055 +CMCSA,1987-09-18,1.191357970237732 +CMCSA,1987-09-21,1.1604939699172974 +CMCSA,1987-09-22,1.1543209552764893 +CMCSA,1987-09-23,1.1666669845581055 +CMCSA,1987-09-24,1.1481479406356812 +CMCSA,1987-09-25,1.1358020305633545 +CMCSA,1987-09-28,1.1604939699172974 +CMCSA,1987-09-29,1.1666669845581055 +CMCSA,1987-09-30,1.2160489559173584 +CMCSA,1987-10-01,1.2777780294418335 +CMCSA,1987-10-02,1.253085970878601 +CMCSA,1987-10-05,1.2098770141601562 +CMCSA,1987-10-06,1.2160489559173584 +CMCSA,1987-10-07,1.191357970237732 +CMCSA,1987-10-08,1.246914029121399 +CMCSA,1987-10-09,1.253085970878601 +CMCSA,1987-10-12,1.2407410144805908 +CMCSA,1987-10-13,1.2407410144805908 +CMCSA,1987-10-14,1.2283949851989746 +CMCSA,1987-10-15,1.2098770141601562 +CMCSA,1987-10-16,1.1604939699172974 +CMCSA,1987-10-19,1.0246909856796265 +CMCSA,1987-10-20,0.8703699707984924 +CMCSA,1987-10-21,1.0185190439224243 +CMCSA,1987-10-22,0.9259260296821594 +CMCSA,1987-10-23,0.9074069857597351 +CMCSA,1987-10-26,0.8518519997596741 +CMCSA,1987-10-27,0.8209879994392395 +CMCSA,1987-10-28,0.8086420297622681 +CMCSA,1987-10-29,0.8641980290412903 +CMCSA,1987-10-30,0.9259260296821594 +CMCSA,1987-11-02,0.9197530150413513 +CMCSA,1987-11-03,0.9135800004005432 +CMCSA,1987-11-04,0.9320989847183228 +CMCSA,1987-11-05,1.006173014640808 +CMCSA,1987-11-06,1.0308640003204346 +CMCSA,1987-11-09,1.0123460292816162 +CMCSA,1987-11-10,0.9691359996795654 +CMCSA,1987-11-11,0.9506170153617859 +CMCSA,1987-11-12,1.006173014640808 +CMCSA,1987-11-13,0.9814810156822205 +CMCSA,1987-11-16,0.9938269853591919 +CMCSA,1987-11-17,0.9753090143203735 +CMCSA,1987-11-18,1.0493830442428589 +CMCSA,1987-11-19,1.0493830442428589 +CMCSA,1987-11-20,1.0246909856796265 +CMCSA,1987-11-23,1.0370370149612427 +CMCSA,1987-11-24,1.0679010152816772 +CMCSA,1987-11-25,1.0740740299224854 +CMCSA,1987-11-27,1.0864200592041016 +CMCSA,1987-11-30,1.0185190439224243 +CMCSA,1987-12-01,1.0308640003204346 +CMCSA,1987-12-02,1.006173014640808 +CMCSA,1987-12-03,0.9259260296821594 +CMCSA,1987-12-04,0.8518519997596741 +CMCSA,1987-12-07,0.9259260296821594 +CMCSA,1987-12-08,0.9753090143203735 +CMCSA,1987-12-09,1.0308640003204346 +CMCSA,1987-12-10,1.0185190439224243 +CMCSA,1987-12-11,1.0246909856796265 +CMCSA,1987-12-14,1.0617280006408691 +CMCSA,1987-12-15,1.0802470445632935 +CMCSA,1987-12-16,1.1481479406356812 +CMCSA,1987-12-17,1.1604939699172974 +CMCSA,1987-12-18,1.246914029121399 +CMCSA,1987-12-21,1.19753098487854 +CMCSA,1987-12-22,1.1419750452041626 +CMCSA,1987-12-23,1.1296299695968628 +CMCSA,1987-12-24,1.1358020305633545 +CMCSA,1987-12-28,1.111111044883728 +CMCSA,1987-12-29,1.1358020305633545 +CMCSA,1987-12-30,1.2160489559173584 +CMCSA,1987-12-31,1.2160489559173584 +CMCSA,1988-01-04,1.1851849555969238 +CMCSA,1988-01-05,1.1604939699172974 +CMCSA,1988-01-06,1.1419750452041626 +CMCSA,1988-01-07,1.1296299695968628 +CMCSA,1988-01-08,1.0802470445632935 +CMCSA,1988-01-11,1.0679010152816772 +CMCSA,1988-01-12,1.0679010152816772 +CMCSA,1988-01-13,1.0864200592041016 +CMCSA,1988-01-14,1.0864200592041016 +CMCSA,1988-01-15,1.111111044883728 +CMCSA,1988-01-18,1.10493803024292 +CMCSA,1988-01-19,1.111111044883728 +CMCSA,1988-01-20,1.0802470445632935 +CMCSA,1988-01-21,1.0864200592041016 +CMCSA,1988-01-22,1.10493803024292 +CMCSA,1988-01-25,1.1481479406356812 +CMCSA,1988-01-26,1.1419750452041626 +CMCSA,1988-01-27,1.1481479406356812 +CMCSA,1988-01-28,1.1604939699172974 +CMCSA,1988-01-29,1.2098770141601562 +CMCSA,1988-02-01,1.2222219705581665 +CMCSA,1988-02-02,1.2037039995193481 +CMCSA,1988-02-03,1.2160489559173584 +CMCSA,1988-02-04,1.2160489559173584 +CMCSA,1988-02-05,1.2222219705581665 +CMCSA,1988-02-08,1.2098770141601562 +CMCSA,1988-02-09,1.2037039995193481 +CMCSA,1988-02-10,1.2222219705581665 +CMCSA,1988-02-11,1.2283949851989746 +CMCSA,1988-02-12,1.2283949851989746 +CMCSA,1988-02-16,1.2037039995193481 +CMCSA,1988-02-17,1.191357970237732 +CMCSA,1988-02-18,1.1728399991989136 +CMCSA,1988-02-19,1.1419750452041626 +CMCSA,1988-02-22,1.2037039995193481 +CMCSA,1988-02-23,1.2777780294418335 +CMCSA,1988-02-24,1.3395060300827026 +CMCSA,1988-02-25,1.2962960004806519 +CMCSA,1988-02-26,1.2777780294418335 +CMCSA,1988-02-29,1.2839510440826416 +CMCSA,1988-03-01,1.2716050148010254 +CMCSA,1988-03-02,1.2777780294418335 +CMCSA,1988-03-03,1.2654320001602173 +CMCSA,1988-03-04,1.2777780294418335 +CMCSA,1988-03-07,1.2839510440826416 +CMCSA,1988-03-08,1.2777780294418335 +CMCSA,1988-03-09,1.2962960004806519 +CMCSA,1988-03-10,1.2901229858398438 +CMCSA,1988-03-11,1.2592589855194092 +CMCSA,1988-03-14,1.253085970878601 +CMCSA,1988-03-15,1.2592589855194092 +CMCSA,1988-03-16,1.253085970878601 +CMCSA,1988-03-17,1.2716050148010254 +CMCSA,1988-03-18,1.2962960004806519 +CMCSA,1988-03-21,1.2901229858398438 +CMCSA,1988-03-22,1.3333330154418945 +CMCSA,1988-03-23,1.3518520593643188 +CMCSA,1988-03-24,1.3395060300827026 +CMCSA,1988-03-25,1.2962960004806519 +CMCSA,1988-03-28,1.253085970878601 +CMCSA,1988-03-29,1.2160489559173584 +CMCSA,1988-03-30,1.2283949851989746 +CMCSA,1988-03-31,1.2345679998397827 +CMCSA,1988-04-04,1.2345679998397827 +CMCSA,1988-04-05,1.2345679998397827 +CMCSA,1988-04-06,1.2716050148010254 +CMCSA,1988-04-07,1.308642029762268 +CMCSA,1988-04-08,1.3456790447235107 +CMCSA,1988-04-11,1.3148150444030762 +CMCSA,1988-04-12,1.3240740299224854 +CMCSA,1988-04-13,1.3148150444030762 +CMCSA,1988-04-14,1.2222219705581665 +CMCSA,1988-04-15,1.1851849555969238 +CMCSA,1988-04-18,1.1851849555969238 +CMCSA,1988-04-19,1.1666669845581055 +CMCSA,1988-04-20,1.1481479406356812 +CMCSA,1988-04-21,1.1574070453643799 +CMCSA,1988-04-22,1.1481479406356812 +CMCSA,1988-04-25,1.1296299695968628 +CMCSA,1988-04-26,1.1759259700775146 +CMCSA,1988-04-27,1.1759259700775146 +CMCSA,1988-04-28,1.194443941116333 +CMCSA,1988-04-29,1.1574070453643799 +CMCSA,1988-05-02,1.1296299695968628 +CMCSA,1988-05-03,1.1481479406356812 +CMCSA,1988-05-04,1.1296299695968628 +CMCSA,1988-05-05,1.1203700304031372 +CMCSA,1988-05-06,1.111111044883728 +CMCSA,1988-05-09,1.0833330154418945 +CMCSA,1988-05-10,1.0462960004806519 +CMCSA,1988-05-11,1.0185190439224243 +CMCSA,1988-05-12,1.0370370149612427 +CMCSA,1988-05-13,1.0740740299224854 +CMCSA,1988-05-16,1.0833330154418945 +CMCSA,1988-05-17,1.055556058883667 +CMCSA,1988-05-18,1.0277780294418335 +CMCSA,1988-05-19,1.0370370149612427 +CMCSA,1988-05-20,1.0370370149612427 +CMCSA,1988-05-23,1.0277780294418335 +CMCSA,1988-05-24,1.0462960004806519 +CMCSA,1988-05-25,1.0462960004806519 +CMCSA,1988-05-26,1.0370370149612427 +CMCSA,1988-05-27,1.0370370149612427 +CMCSA,1988-05-31,1.0740740299224854 +CMCSA,1988-06-01,1.0833330154418945 +CMCSA,1988-06-02,1.0833330154418945 +CMCSA,1988-06-03,1.0833330154418945 +CMCSA,1988-06-06,1.0833330154418945 +CMCSA,1988-06-07,1.1203700304031372 +CMCSA,1988-06-08,1.1851849555969238 +CMCSA,1988-06-09,1.1851849555969238 +CMCSA,1988-06-10,1.194443941116333 +CMCSA,1988-06-13,1.1481479406356812 +CMCSA,1988-06-14,1.2037039995193481 +CMCSA,1988-06-15,1.1574070453643799 +CMCSA,1988-06-16,1.138888955116272 +CMCSA,1988-06-17,1.1481479406356812 +CMCSA,1988-06-20,1.1296299695968628 +CMCSA,1988-06-21,1.1296299695968628 +CMCSA,1988-06-22,1.1666669845581055 +CMCSA,1988-06-23,1.1481479406356812 +CMCSA,1988-06-24,1.2314809560775757 +CMCSA,1988-06-27,1.1759259700775146 +CMCSA,1988-06-28,1.2037039995193481 +CMCSA,1988-06-29,1.194443941116333 +CMCSA,1988-06-30,1.2314809560775757 +CMCSA,1988-07-01,1.25 +CMCSA,1988-07-05,1.2685190439224243 +CMCSA,1988-07-06,1.2777780294418335 +CMCSA,1988-07-07,1.2870370149612427 +CMCSA,1988-07-08,1.2777780294418335 +CMCSA,1988-07-11,1.2870370149612427 +CMCSA,1988-07-12,1.2685190439224243 +CMCSA,1988-07-13,1.305556058883667 +CMCSA,1988-07-14,1.305556058883667 +CMCSA,1988-07-15,1.3148150444030762 +CMCSA,1988-07-18,1.2962960004806519 +CMCSA,1988-07-19,1.2777780294418335 +CMCSA,1988-07-20,1.305556058883667 +CMCSA,1988-07-21,1.2962960004806519 +CMCSA,1988-07-22,1.2777780294418335 +CMCSA,1988-07-25,1.25 +CMCSA,1988-07-26,1.2407410144805908 +CMCSA,1988-07-27,1.1851849555969238 +CMCSA,1988-07-28,1.1574070453643799 +CMCSA,1988-07-29,1.2222219705581665 +CMCSA,1988-08-01,1.1851849555969238 +CMCSA,1988-08-02,1.1851849555969238 +CMCSA,1988-08-03,1.1759259700775146 +CMCSA,1988-08-04,1.1851849555969238 +CMCSA,1988-08-05,1.1481479406356812 +CMCSA,1988-08-08,1.1481479406356812 +CMCSA,1988-08-09,1.1296299695968628 +CMCSA,1988-08-10,1.1018520593643188 +CMCSA,1988-08-11,1.0925929546356201 +CMCSA,1988-08-12,1.1018520593643188 +CMCSA,1988-08-15,1.055556058883667 +CMCSA,1988-08-16,1.0740740299224854 +CMCSA,1988-08-17,1.0925929546356201 +CMCSA,1988-08-18,1.0740740299224854 +CMCSA,1988-08-19,1.0648150444030762 +CMCSA,1988-08-22,1.0370370149612427 +CMCSA,1988-08-23,1.0185190439224243 +CMCSA,1988-08-24,1.0370370149612427 +CMCSA,1988-08-25,1.0277780294418335 +CMCSA,1988-08-26,1.0370370149612427 +CMCSA,1988-08-29,1.055556058883667 +CMCSA,1988-08-30,1.0462960004806519 +CMCSA,1988-08-31,1.0462960004806519 +CMCSA,1988-09-01,1.0370370149612427 +CMCSA,1988-09-02,1.0462960004806519 +CMCSA,1988-09-06,1.055556058883667 +CMCSA,1988-09-07,1.0833330154418945 +CMCSA,1988-09-08,1.0925929546356201 +CMCSA,1988-09-09,1.1018520593643188 +CMCSA,1988-09-12,1.0925929546356201 +CMCSA,1988-09-13,1.0925929546356201 +CMCSA,1988-09-14,1.111111044883728 +CMCSA,1988-09-15,1.1018520593643188 +CMCSA,1988-09-16,1.111111044883728 +CMCSA,1988-09-19,1.0833330154418945 +CMCSA,1988-09-20,1.111111044883728 +CMCSA,1988-09-21,1.111111044883728 +CMCSA,1988-09-22,1.1018520593643188 +CMCSA,1988-09-23,1.1018520593643188 +CMCSA,1988-09-26,1.111111044883728 +CMCSA,1988-09-27,1.1018520593643188 +CMCSA,1988-09-28,1.111111044883728 +CMCSA,1988-09-29,1.1666669845581055 +CMCSA,1988-09-30,1.1759259700775146 +CMCSA,1988-10-03,1.1481479406356812 +CMCSA,1988-10-04,1.1481479406356812 +CMCSA,1988-10-05,1.1666669845581055 +CMCSA,1988-10-06,1.2037039995193481 +CMCSA,1988-10-07,1.2407410144805908 +CMCSA,1988-10-10,1.2129629850387573 +CMCSA,1988-10-11,1.2129629850387573 +CMCSA,1988-10-12,1.194443941116333 +CMCSA,1988-10-13,1.194443941116333 +CMCSA,1988-10-14,1.2037039995193481 +CMCSA,1988-10-17,1.194443941116333 +CMCSA,1988-10-18,1.2129629850387573 +CMCSA,1988-10-19,1.1851849555969238 +CMCSA,1988-10-20,1.2129629850387573 +CMCSA,1988-10-21,1.2129629850387573 +CMCSA,1988-10-24,1.194443941116333 +CMCSA,1988-10-25,1.1851849555969238 +CMCSA,1988-10-26,1.1666669845581055 +CMCSA,1988-10-27,1.138888955116272 +CMCSA,1988-10-28,1.1481479406356812 +CMCSA,1988-10-31,1.1574070453643799 +CMCSA,1988-11-01,1.1574070453643799 +CMCSA,1988-11-02,1.138888955116272 +CMCSA,1988-11-03,1.138888955116272 +CMCSA,1988-11-04,1.138888955116272 +CMCSA,1988-11-07,1.1203700304031372 +CMCSA,1988-11-08,1.1203700304031372 +CMCSA,1988-11-09,1.1018520593643188 +CMCSA,1988-11-10,1.0925929546356201 +CMCSA,1988-11-11,1.0370370149612427 +CMCSA,1988-11-14,1.0462960004806519 +CMCSA,1988-11-15,1.0648150444030762 +CMCSA,1988-11-16,1.0462960004806519 +CMCSA,1988-11-17,1.0462960004806519 +CMCSA,1988-11-18,1.0648150444030762 +CMCSA,1988-11-21,1.055556058883667 +CMCSA,1988-11-22,1.0462960004806519 +CMCSA,1988-11-23,1.0648150444030762 +CMCSA,1988-11-25,1.0462960004806519 +CMCSA,1988-11-28,1.055556058883667 +CMCSA,1988-11-29,1.055556058883667 +CMCSA,1988-11-30,1.0925929546356201 +CMCSA,1988-12-01,1.0925929546356201 +CMCSA,1988-12-02,1.0648150444030762 +CMCSA,1988-12-05,1.0925929546356201 +CMCSA,1988-12-06,1.111111044883728 +CMCSA,1988-12-07,1.1666669845581055 +CMCSA,1988-12-08,1.1481479406356812 +CMCSA,1988-12-09,1.1481479406356812 +CMCSA,1988-12-12,1.138888955116272 +CMCSA,1988-12-13,1.1296299695968628 +CMCSA,1988-12-14,1.138888955116272 +CMCSA,1988-12-15,1.1018520593643188 +CMCSA,1988-12-16,1.138888955116272 +CMCSA,1988-12-19,1.138888955116272 +CMCSA,1988-12-20,1.2037039995193481 +CMCSA,1988-12-21,1.2129629850387573 +CMCSA,1988-12-22,1.2129629850387573 +CMCSA,1988-12-23,1.2222219705581665 +CMCSA,1988-12-27,1.2037039995193481 +CMCSA,1988-12-28,1.194443941116333 +CMCSA,1988-12-29,1.2129629850387573 +CMCSA,1988-12-30,1.2407410144805908 +CMCSA,1989-01-03,1.2314809560775757 +CMCSA,1989-01-04,1.2685190439224243 +CMCSA,1989-01-05,1.25 +CMCSA,1989-01-06,1.2592589855194092 +CMCSA,1989-01-09,1.2685190439224243 +CMCSA,1989-01-10,1.2777780294418335 +CMCSA,1989-01-11,1.25 +CMCSA,1989-01-12,1.2407410144805908 +CMCSA,1989-01-13,1.2870370149612427 +CMCSA,1989-01-16,1.2870370149612427 +CMCSA,1989-01-17,1.2777780294418335 +CMCSA,1989-01-18,1.3518520593643188 +CMCSA,1989-01-19,1.3981479406356812 +CMCSA,1989-01-20,1.3981479406356812 +CMCSA,1989-01-23,1.388888955116272 +CMCSA,1989-01-24,1.4074070453643799 +CMCSA,1989-01-25,1.4166669845581055 +CMCSA,1989-01-26,1.444443941116333 +CMCSA,1989-01-27,1.4351849555969238 +CMCSA,1989-01-30,1.4629629850387573 +CMCSA,1989-01-31,1.444443941116333 +CMCSA,1989-02-01,1.4537039995193481 +CMCSA,1989-02-02,1.4814809560775757 +CMCSA,1989-02-03,1.4722219705581665 +CMCSA,1989-02-06,1.4166669845581055 +CMCSA,1989-02-07,1.444443941116333 +CMCSA,1989-02-08,1.444443941116333 +CMCSA,1989-02-09,1.4351849555969238 +CMCSA,1989-02-10,1.4074070453643799 +CMCSA,1989-02-13,1.3796299695968628 +CMCSA,1989-02-14,1.3796299695968628 +CMCSA,1989-02-15,1.3981479406356812 +CMCSA,1989-02-16,1.3981479406356812 +CMCSA,1989-02-17,1.4259259700775146 +CMCSA,1989-02-21,1.4351849555969238 +CMCSA,1989-02-22,1.3796299695968628 +CMCSA,1989-02-23,1.4074070453643799 +CMCSA,1989-02-24,1.3703700304031372 +CMCSA,1989-02-27,1.361111044883728 +CMCSA,1989-02-28,1.3796299695968628 +CMCSA,1989-03-01,1.361111044883728 +CMCSA,1989-03-02,1.4074070453643799 +CMCSA,1989-03-03,1.4351849555969238 +CMCSA,1989-03-06,1.4814809560775757 +CMCSA,1989-03-07,1.4537039995193481 +CMCSA,1989-03-08,1.4629629850387573 +CMCSA,1989-03-09,1.4259259700775146 +CMCSA,1989-03-10,1.4259259700775146 +CMCSA,1989-03-13,1.4629629850387573 +CMCSA,1989-03-14,1.4629629850387573 +CMCSA,1989-03-15,1.5370370149612427 +CMCSA,1989-03-16,1.5370370149612427 +CMCSA,1989-03-17,1.4259259700775146 +CMCSA,1989-03-20,1.4074070453643799 +CMCSA,1989-03-21,1.4351849555969238 +CMCSA,1989-03-22,1.4074070453643799 +CMCSA,1989-03-23,1.3981479406356812 +CMCSA,1989-03-27,1.4074070453643799 +CMCSA,1989-03-28,1.4259259700775146 +CMCSA,1989-03-29,1.4537039995193481 +CMCSA,1989-03-30,1.4814809560775757 +CMCSA,1989-03-31,1.5648150444030762 +CMCSA,1989-04-03,1.555556058883667 +CMCSA,1989-04-04,1.5277780294418335 +CMCSA,1989-04-05,1.5370370149612427 +CMCSA,1989-04-06,1.5370370149612427 +CMCSA,1989-04-07,1.555556058883667 +CMCSA,1989-04-10,1.5925929546356201 +CMCSA,1989-04-11,1.555556058883667 +CMCSA,1989-04-12,1.5833330154418945 +CMCSA,1989-04-13,1.5740740299224854 +CMCSA,1989-04-14,1.6018520593643188 +CMCSA,1989-04-17,1.6018520593643188 +CMCSA,1989-04-18,1.611111044883728 +CMCSA,1989-04-19,1.611111044883728 +CMCSA,1989-04-20,1.5833330154418945 +CMCSA,1989-04-21,1.694443941116333 +CMCSA,1989-04-24,1.6851849555969238 +CMCSA,1989-04-25,1.6759259700775146 +CMCSA,1989-04-26,1.6851849555969238 +CMCSA,1989-04-27,1.7037039995193481 +CMCSA,1989-04-28,1.6851849555969238 +CMCSA,1989-05-01,1.75 +CMCSA,1989-05-02,1.7314809560775757 +CMCSA,1989-05-03,1.7314809560775757 +CMCSA,1989-05-04,1.7222219705581665 +CMCSA,1989-05-05,1.7222219705581665 +CMCSA,1989-05-08,1.6851849555969238 +CMCSA,1989-05-09,1.6759259700775146 +CMCSA,1989-05-10,1.6666669845581055 +CMCSA,1989-05-11,1.6666669845581055 +CMCSA,1989-05-12,1.694443941116333 +CMCSA,1989-05-15,1.694443941116333 +CMCSA,1989-05-16,1.6851849555969238 +CMCSA,1989-05-17,1.7407410144805908 +CMCSA,1989-05-18,1.7777780294418335 +CMCSA,1989-05-19,1.7962960004806519 +CMCSA,1989-05-22,1.7592589855194092 +CMCSA,1989-05-23,1.7129629850387573 +CMCSA,1989-05-24,1.75 +CMCSA,1989-05-25,1.7037039995193481 +CMCSA,1989-05-26,1.7222219705581665 +CMCSA,1989-05-30,1.7592589855194092 +CMCSA,1989-05-31,1.8148150444030762 +CMCSA,1989-06-01,1.8240740299224854 +CMCSA,1989-06-02,1.8518520593643188 +CMCSA,1989-06-05,1.805556058883667 +CMCSA,1989-06-06,1.8425929546356201 +CMCSA,1989-06-07,1.9537039995193481 +CMCSA,1989-06-08,1.9259259700775146 +CMCSA,1989-06-09,1.9074070453643799 +CMCSA,1989-06-12,1.8703700304031372 +CMCSA,1989-06-13,1.8518520593643188 +CMCSA,1989-06-14,1.8333330154418945 +CMCSA,1989-06-15,1.805556058883667 +CMCSA,1989-06-16,1.7962960004806519 +CMCSA,1989-06-19,1.7962960004806519 +CMCSA,1989-06-20,1.8148150444030762 +CMCSA,1989-06-21,1.805556058883667 +CMCSA,1989-06-22,1.8240740299224854 +CMCSA,1989-06-23,1.8518520593643188 +CMCSA,1989-06-26,1.861111044883728 +CMCSA,1989-06-27,1.8981479406356812 +CMCSA,1989-06-28,1.8796299695968628 +CMCSA,1989-06-29,1.7962960004806519 +CMCSA,1989-06-30,1.7592589855194092 +CMCSA,1989-07-03,1.7314809560775757 +CMCSA,1989-07-05,1.7407410144805908 +CMCSA,1989-07-06,1.75 +CMCSA,1989-07-07,1.7685190439224243 +CMCSA,1989-07-10,1.7407410144805908 +CMCSA,1989-07-11,1.8240740299224854 +CMCSA,1989-07-12,1.8518520593643188 +CMCSA,1989-07-13,1.8148150444030762 +CMCSA,1989-07-14,1.805556058883667 +CMCSA,1989-07-17,1.805556058883667 +CMCSA,1989-07-18,1.805556058883667 +CMCSA,1989-07-19,1.8425929546356201 +CMCSA,1989-07-20,1.8240740299224854 +CMCSA,1989-07-21,1.8333330154418945 +CMCSA,1989-07-24,1.7962960004806519 +CMCSA,1989-07-25,1.7962960004806519 +CMCSA,1989-07-26,1.861111044883728 +CMCSA,1989-07-27,1.8981479406356812 +CMCSA,1989-07-28,1.9166669845581055 +CMCSA,1989-07-31,1.9166669845581055 +CMCSA,1989-08-01,1.9166669845581055 +CMCSA,1989-08-02,1.8703700304031372 +CMCSA,1989-08-03,1.8518520593643188 +CMCSA,1989-08-04,1.8425929546356201 +CMCSA,1989-08-07,1.8981479406356812 +CMCSA,1989-08-08,1.944443941116333 +CMCSA,1989-08-09,1.9259259700775146 +CMCSA,1989-08-10,1.9259259700775146 +CMCSA,1989-08-11,1.9166669845581055 +CMCSA,1989-08-14,1.9259259700775146 +CMCSA,1989-08-15,1.9537039995193481 +CMCSA,1989-08-16,1.9537039995193481 +CMCSA,1989-08-17,1.944443941116333 +CMCSA,1989-08-18,1.9351849555969238 +CMCSA,1989-08-21,1.9259259700775146 +CMCSA,1989-08-22,1.9629629850387573 +CMCSA,1989-08-23,2.0 +CMCSA,1989-08-24,2.0833330154418945 +CMCSA,1989-08-25,2.0740740299224854 +CMCSA,1989-08-28,2.1203699111938477 +CMCSA,1989-08-29,2.09259295463562 +CMCSA,1989-08-30,2.1018519401550293 +CMCSA,1989-08-31,2.1111109256744385 +CMCSA,1989-09-01,2.1203699111938477 +CMCSA,1989-09-05,2.1388890743255615 +CMCSA,1989-09-06,2.1111109256744385 +CMCSA,1989-09-07,2.0833330154418945 +CMCSA,1989-09-08,2.0462958812713623 +CMCSA,1989-09-11,2.0185189247131348 +CMCSA,1989-09-12,2.0462958812713623 +CMCSA,1989-09-13,2.0185189247131348 +CMCSA,1989-09-14,2.009258985519409 +CMCSA,1989-09-15,1.9722219705581665 +CMCSA,1989-09-18,1.9259259700775146 +CMCSA,1989-09-19,1.9351849555969238 +CMCSA,1989-09-20,1.9722219705581665 +CMCSA,1989-09-21,1.9537039995193481 +CMCSA,1989-09-22,1.9259259700775146 +CMCSA,1989-09-25,1.9166669845581055 +CMCSA,1989-09-26,1.944443941116333 +CMCSA,1989-09-27,1.9074070453643799 +CMCSA,1989-09-28,1.9629629850387573 +CMCSA,1989-09-29,2.0185189247131348 +CMCSA,1989-10-02,2.037036895751953 +CMCSA,1989-10-03,2.055556058883667 +CMCSA,1989-10-04,2.1203699111938477 +CMCSA,1989-10-05,2.1203699111938477 +CMCSA,1989-10-06,2.1759259700775146 +CMCSA,1989-10-09,2.194443941116333 +CMCSA,1989-10-10,2.1203699111938477 +CMCSA,1989-10-11,2.15740704536438 +CMCSA,1989-10-12,2.1388890743255615 +CMCSA,1989-10-13,2.064815044403076 +CMCSA,1989-10-16,2.0 +CMCSA,1989-10-17,2.009258985519409 +CMCSA,1989-10-18,2.027777910232544 +CMCSA,1989-10-19,2.0740740299224854 +CMCSA,1989-10-20,2.1111109256744385 +CMCSA,1989-10-23,2.0833330154418945 +CMCSA,1989-10-24,2.037036895751953 +CMCSA,1989-10-25,2.069443941116333 +CMCSA,1989-10-26,2.0416669845581055 +CMCSA,1989-10-27,2.0 +CMCSA,1989-10-30,1.986111044883728 +CMCSA,1989-10-31,1.986111044883728 +CMCSA,1989-11-01,2.0138890743255615 +CMCSA,1989-11-02,1.9722219705581665 +CMCSA,1989-11-03,1.944443941116333 +CMCSA,1989-11-06,1.861111044883728 +CMCSA,1989-11-07,1.805556058883667 +CMCSA,1989-11-08,1.8333330154418945 +CMCSA,1989-11-09,1.75 +CMCSA,1989-11-10,1.7777780294418335 +CMCSA,1989-11-13,1.7777780294418335 +CMCSA,1989-11-14,1.7777780294418335 +CMCSA,1989-11-15,1.805556058883667 +CMCSA,1989-11-16,1.805556058883667 +CMCSA,1989-11-17,1.819443941116333 +CMCSA,1989-11-20,1.8472219705581665 +CMCSA,1989-11-21,1.819443941116333 +CMCSA,1989-11-22,1.8333330154418945 +CMCSA,1989-11-24,1.861111044883728 +CMCSA,1989-11-27,1.861111044883728 +CMCSA,1989-11-28,1.875 +CMCSA,1989-11-29,1.805556058883667 +CMCSA,1989-11-30,1.888888955116272 +CMCSA,1989-12-01,1.888888955116272 +CMCSA,1989-12-04,1.819443941116333 +CMCSA,1989-12-05,1.819443941116333 +CMCSA,1989-12-06,1.805556058883667 +CMCSA,1989-12-07,1.861111044883728 +CMCSA,1989-12-08,1.8472219705581665 +CMCSA,1989-12-11,1.8333330154418945 +CMCSA,1989-12-12,1.7916669845581055 +CMCSA,1989-12-13,1.7777780294418335 +CMCSA,1989-12-14,1.7916669845581055 +CMCSA,1989-12-15,1.763888955116272 +CMCSA,1989-12-18,1.7083330154418945 +CMCSA,1989-12-19,1.7222219705581665 +CMCSA,1989-12-20,1.75 +CMCSA,1989-12-21,1.7083330154418945 +CMCSA,1989-12-22,1.7222219705581665 +CMCSA,1989-12-26,1.736111044883728 +CMCSA,1989-12-27,1.763888955116272 +CMCSA,1989-12-28,1.7777780294418335 +CMCSA,1989-12-29,1.861111044883728 +CMCSA,1990-01-02,1.930556058883667 +CMCSA,1990-01-03,1.944443941116333 +CMCSA,1990-01-04,1.9027780294418335 +CMCSA,1990-01-05,1.861111044883728 +CMCSA,1990-01-08,1.875 +CMCSA,1990-01-09,1.7916669845581055 +CMCSA,1990-01-10,1.736111044883728 +CMCSA,1990-01-11,1.7222219705581665 +CMCSA,1990-01-12,1.625 +CMCSA,1990-01-15,1.569443941116333 +CMCSA,1990-01-16,1.638888955116272 +CMCSA,1990-01-17,1.638888955116272 +CMCSA,1990-01-18,1.5833330154418945 +CMCSA,1990-01-19,1.6527780294418335 +CMCSA,1990-01-22,1.5972219705581665 +CMCSA,1990-01-23,1.625 +CMCSA,1990-01-24,1.5833330154418945 +CMCSA,1990-01-25,1.5833330154418945 +CMCSA,1990-01-26,1.5833330154418945 +CMCSA,1990-01-29,1.5972219705581665 +CMCSA,1990-01-30,1.555556058883667 +CMCSA,1990-01-31,1.638888955116272 +CMCSA,1990-02-01,1.5972219705581665 +CMCSA,1990-02-02,1.555556058883667 +CMCSA,1990-02-05,1.569443941116333 +CMCSA,1990-02-06,1.5416669845581055 +CMCSA,1990-02-07,1.5416669845581055 +CMCSA,1990-02-08,1.5972219705581665 +CMCSA,1990-02-09,1.625 +CMCSA,1990-02-12,1.638888955116272 +CMCSA,1990-02-13,1.680556058883667 +CMCSA,1990-02-14,1.680556058883667 +CMCSA,1990-02-15,1.6527780294418335 +CMCSA,1990-02-16,1.694443941116333 +CMCSA,1990-02-20,1.638888955116272 +CMCSA,1990-02-21,1.611111044883728 +CMCSA,1990-02-22,1.5416669845581055 +CMCSA,1990-02-23,1.4583330154418945 +CMCSA,1990-02-26,1.4166669845581055 +CMCSA,1990-02-27,1.4583330154418945 +CMCSA,1990-02-28,1.513888955116272 +CMCSA,1990-03-01,1.5277780294418335 +CMCSA,1990-03-02,1.555556058883667 +CMCSA,1990-03-05,1.5277780294418335 +CMCSA,1990-03-06,1.5833330154418945 +CMCSA,1990-03-07,1.5972219705581665 +CMCSA,1990-03-08,1.694443941116333 +CMCSA,1990-03-09,1.6666669845581055 +CMCSA,1990-03-12,1.625 +CMCSA,1990-03-13,1.5833330154418945 +CMCSA,1990-03-14,1.5972219705581665 +CMCSA,1990-03-15,1.638888955116272 +CMCSA,1990-03-16,1.625 +CMCSA,1990-03-19,1.569443941116333 +CMCSA,1990-03-20,1.5277780294418335 +CMCSA,1990-03-21,1.555556058883667 +CMCSA,1990-03-22,1.5416669845581055 +CMCSA,1990-03-23,1.5833330154418945 +CMCSA,1990-03-26,1.5972219705581665 +CMCSA,1990-03-27,1.5972219705581665 +CMCSA,1990-03-28,1.555556058883667 +CMCSA,1990-03-29,1.4722219705581665 +CMCSA,1990-03-30,1.486111044883728 +CMCSA,1990-04-02,1.4583330154418945 +CMCSA,1990-04-03,1.4722219705581665 +CMCSA,1990-04-04,1.4166669845581055 +CMCSA,1990-04-05,1.430556058883667 +CMCSA,1990-04-06,1.388888955116272 +CMCSA,1990-04-09,1.430556058883667 +CMCSA,1990-04-10,1.4583330154418945 +CMCSA,1990-04-11,1.4583330154418945 +CMCSA,1990-04-12,1.5 +CMCSA,1990-04-16,1.5 +CMCSA,1990-04-17,1.513888955116272 +CMCSA,1990-04-18,1.5 +CMCSA,1990-04-19,1.444443941116333 +CMCSA,1990-04-20,1.375 +CMCSA,1990-04-23,1.2916669845581055 +CMCSA,1990-04-24,1.319443941116333 +CMCSA,1990-04-25,1.319443941116333 +CMCSA,1990-04-26,1.3333330154418945 +CMCSA,1990-04-27,1.2916669845581055 +CMCSA,1990-04-30,1.305556058883667 +CMCSA,1990-05-01,1.4027780294418335 +CMCSA,1990-05-02,1.4027780294418335 +CMCSA,1990-05-03,1.361111044883728 +CMCSA,1990-05-04,1.3472219705581665 +CMCSA,1990-05-07,1.3333330154418945 +CMCSA,1990-05-08,1.319443941116333 +CMCSA,1990-05-09,1.2916669845581055 +CMCSA,1990-05-10,1.2916669845581055 +CMCSA,1990-05-11,1.319443941116333 +CMCSA,1990-05-14,1.305556058883667 +CMCSA,1990-05-15,1.2916669845581055 +CMCSA,1990-05-16,1.305556058883667 +CMCSA,1990-05-17,1.3333330154418945 +CMCSA,1990-05-18,1.486111044883728 +CMCSA,1990-05-21,1.625 +CMCSA,1990-05-22,1.611111044883728 +CMCSA,1990-05-23,1.611111044883728 +CMCSA,1990-05-24,1.611111044883728 +CMCSA,1990-05-25,1.5 +CMCSA,1990-05-29,1.5833330154418945 +CMCSA,1990-05-30,1.5833330154418945 +CMCSA,1990-05-31,1.5833330154418945 +CMCSA,1990-06-01,1.5833330154418945 +CMCSA,1990-06-04,1.555556058883667 +CMCSA,1990-06-05,1.5972219705581665 +CMCSA,1990-06-06,1.6527780294418335 +CMCSA,1990-06-07,1.736111044883728 +CMCSA,1990-06-08,1.6527780294418335 +CMCSA,1990-06-11,1.6527780294418335 +CMCSA,1990-06-12,1.694443941116333 +CMCSA,1990-06-13,1.638888955116272 +CMCSA,1990-06-14,1.625 +CMCSA,1990-06-15,1.6527780294418335 +CMCSA,1990-06-18,1.611111044883728 +CMCSA,1990-06-19,1.611111044883728 +CMCSA,1990-06-20,1.611111044883728 +CMCSA,1990-06-21,1.611111044883728 +CMCSA,1990-06-22,1.5972219705581665 +CMCSA,1990-06-25,1.5833330154418945 +CMCSA,1990-06-26,1.5833330154418945 +CMCSA,1990-06-27,1.5 +CMCSA,1990-06-28,1.513888955116272 +CMCSA,1990-06-29,1.5 +CMCSA,1990-07-02,1.513888955116272 +CMCSA,1990-07-03,1.5 +CMCSA,1990-07-05,1.4722219705581665 +CMCSA,1990-07-06,1.5 +CMCSA,1990-07-09,1.5 +CMCSA,1990-07-10,1.430556058883667 +CMCSA,1990-07-11,1.4583330154418945 +CMCSA,1990-07-12,1.5416669845581055 +CMCSA,1990-07-13,1.569443941116333 +CMCSA,1990-07-16,1.5833330154418945 +CMCSA,1990-07-17,1.569443941116333 +CMCSA,1990-07-18,1.555556058883667 +CMCSA,1990-07-19,1.569443941116333 +CMCSA,1990-07-20,1.513888955116272 +CMCSA,1990-07-23,1.4722219705581665 +CMCSA,1990-07-24,1.4722219705581665 +CMCSA,1990-07-25,1.4722219705581665 +CMCSA,1990-07-26,1.5416669845581055 +CMCSA,1990-07-27,1.4722219705581665 +CMCSA,1990-07-30,1.4166669845581055 +CMCSA,1990-07-31,1.4027780294418335 +CMCSA,1990-08-01,1.4583330154418945 +CMCSA,1990-08-02,1.4166669845581055 +CMCSA,1990-08-03,1.375 +CMCSA,1990-08-06,1.2916669845581055 +CMCSA,1990-08-07,1.2916669845581055 +CMCSA,1990-08-08,1.305556058883667 +CMCSA,1990-08-09,1.305556058883667 +CMCSA,1990-08-10,1.2777780294418335 +CMCSA,1990-08-13,1.25 +CMCSA,1990-08-14,1.25 +CMCSA,1990-08-15,1.25 +CMCSA,1990-08-16,1.180556058883667 +CMCSA,1990-08-17,1.138888955116272 +CMCSA,1990-08-20,1.1666669845581055 +CMCSA,1990-08-21,1.1527780294418335 +CMCSA,1990-08-22,1.125 +CMCSA,1990-08-23,1.0972219705581665 +CMCSA,1990-08-24,1.111111044883728 +CMCSA,1990-08-27,1.2083330154418945 +CMCSA,1990-08-28,1.2222219705581665 +CMCSA,1990-08-29,1.2083330154418945 +CMCSA,1990-08-30,1.180556058883667 +CMCSA,1990-08-31,1.194443941116333 +CMCSA,1990-09-04,1.194443941116333 +CMCSA,1990-09-05,1.2083330154418945 +CMCSA,1990-09-06,1.2083330154418945 +CMCSA,1990-09-07,1.2222219705581665 +CMCSA,1990-09-10,1.25 +CMCSA,1990-09-11,1.25 +CMCSA,1990-09-12,1.25 +CMCSA,1990-09-13,1.25 +CMCSA,1990-09-14,1.263888955116272 +CMCSA,1990-09-17,1.263888955116272 +CMCSA,1990-09-18,1.263888955116272 +CMCSA,1990-09-19,1.263888955116272 +CMCSA,1990-09-20,1.180556058883667 +CMCSA,1990-09-21,1.2083330154418945 +CMCSA,1990-09-24,1.1527780294418335 +CMCSA,1990-09-25,1.1666669845581055 +CMCSA,1990-09-26,1.138888955116272 +CMCSA,1990-09-27,1.0833330154418945 +CMCSA,1990-09-28,1.0416669845581055 +CMCSA,1990-10-01,1.125 +CMCSA,1990-10-02,1.0972219705581665 +CMCSA,1990-10-03,1.0833330154418945 +CMCSA,1990-10-04,1.0277780294418335 +CMCSA,1990-10-05,1.055556058883667 +CMCSA,1990-10-08,1.069443941116333 +CMCSA,1990-10-09,1.013888955116272 +CMCSA,1990-10-10,0.9444440007209778 +CMCSA,1990-10-11,0.9027780294418335 +CMCSA,1990-10-12,0.9305559992790222 +CMCSA,1990-10-15,0.9444440007209778 +CMCSA,1990-10-16,0.9166669845581055 +CMCSA,1990-10-17,0.9166669845581055 +CMCSA,1990-10-18,0.9583330154418945 +CMCSA,1990-10-19,1.013888955116272 +CMCSA,1990-10-22,1.0972219705581665 +CMCSA,1990-10-23,1.0972219705581665 +CMCSA,1990-10-24,1.125 +CMCSA,1990-10-25,1.0833330154418945 +CMCSA,1990-10-26,1.055556058883667 +CMCSA,1990-10-29,1.055556058883667 +CMCSA,1990-10-30,1.055556058883667 +CMCSA,1990-10-31,1.0972219705581665 +CMCSA,1990-11-01,1.0833330154418945 +CMCSA,1990-11-02,1.0972219705581665 +CMCSA,1990-11-05,1.138888955116272 +CMCSA,1990-11-06,1.125 +CMCSA,1990-11-07,1.0833330154418945 +CMCSA,1990-11-08,1.0416669845581055 +CMCSA,1990-11-09,1.0972219705581665 +CMCSA,1990-11-12,1.1666669845581055 +CMCSA,1990-11-13,1.194443941116333 +CMCSA,1990-11-14,1.2083330154418945 +CMCSA,1990-11-15,1.1666669845581055 +CMCSA,1990-11-16,1.1666669845581055 +CMCSA,1990-11-19,1.180556058883667 +CMCSA,1990-11-20,1.111111044883728 +CMCSA,1990-11-21,1.111111044883728 +CMCSA,1990-11-23,1.0833330154418945 +CMCSA,1990-11-26,1.1666669845581055 +CMCSA,1990-11-27,1.1666669845581055 +CMCSA,1990-11-28,1.2083330154418945 +CMCSA,1990-11-29,1.180556058883667 +CMCSA,1990-11-30,1.236111044883728 +CMCSA,1990-12-03,1.236111044883728 +CMCSA,1990-12-04,1.25 +CMCSA,1990-12-05,1.2777780294418335 +CMCSA,1990-12-06,1.319443941116333 +CMCSA,1990-12-07,1.3333330154418945 +CMCSA,1990-12-10,1.388888955116272 +CMCSA,1990-12-11,1.4027780294418335 +CMCSA,1990-12-12,1.388888955116272 +CMCSA,1990-12-13,1.319443941116333 +CMCSA,1990-12-14,1.319443941116333 +CMCSA,1990-12-17,1.2916669845581055 +CMCSA,1990-12-18,1.319443941116333 +CMCSA,1990-12-19,1.375 +CMCSA,1990-12-20,1.375 +CMCSA,1990-12-21,1.4027780294418335 +CMCSA,1990-12-24,1.4166669845581055 +CMCSA,1990-12-26,1.388888955116272 +CMCSA,1990-12-27,1.3472219705581665 +CMCSA,1990-12-28,1.4027780294418335 +CMCSA,1990-12-31,1.4583330154418945 +CMCSA,1991-01-02,1.4166669845581055 +CMCSA,1991-01-03,1.361111044883728 +CMCSA,1991-01-04,1.375 +CMCSA,1991-01-07,1.3472219705581665 +CMCSA,1991-01-08,1.263888955116272 +CMCSA,1991-01-09,1.236111044883728 +CMCSA,1991-01-10,1.263888955116272 +CMCSA,1991-01-11,1.2777780294418335 +CMCSA,1991-01-14,1.2916669845581055 +CMCSA,1991-01-15,1.4027780294418335 +CMCSA,1991-01-16,1.430556058883667 +CMCSA,1991-01-17,1.555556058883667 +CMCSA,1991-01-18,1.5416669845581055 +CMCSA,1991-01-21,1.5 +CMCSA,1991-01-22,1.5 +CMCSA,1991-01-23,1.555556058883667 +CMCSA,1991-01-24,1.5972219705581665 +CMCSA,1991-01-25,1.625 +CMCSA,1991-01-28,1.6666669845581055 +CMCSA,1991-01-29,1.638888955116272 +CMCSA,1991-01-30,1.680556058883667 +CMCSA,1991-01-31,1.6666669845581055 +CMCSA,1991-02-01,1.6666669845581055 +CMCSA,1991-02-04,1.694443941116333 +CMCSA,1991-02-05,1.7222219705581665 +CMCSA,1991-02-06,1.75 +CMCSA,1991-02-07,1.680556058883667 +CMCSA,1991-02-08,1.6527780294418335 +CMCSA,1991-02-11,1.7222219705581665 +CMCSA,1991-02-12,1.736111044883728 +CMCSA,1991-02-13,1.75 +CMCSA,1991-02-14,1.6527780294418335 +CMCSA,1991-02-15,1.7083330154418945 +CMCSA,1991-02-19,1.6666669845581055 +CMCSA,1991-02-20,1.638888955116272 +CMCSA,1991-02-21,1.611111044883728 +CMCSA,1991-02-22,1.5833330154418945 +CMCSA,1991-02-25,1.555556058883667 +CMCSA,1991-02-26,1.5416669845581055 +CMCSA,1991-02-27,1.555556058883667 +CMCSA,1991-02-28,1.569443941116333 +CMCSA,1991-03-01,1.625 +CMCSA,1991-03-04,1.625 +CMCSA,1991-03-05,1.7083330154418945 +CMCSA,1991-03-06,1.694443941116333 +CMCSA,1991-03-07,1.6666669845581055 +CMCSA,1991-03-08,1.6666669845581055 +CMCSA,1991-03-11,1.611111044883728 +CMCSA,1991-03-12,1.611111044883728 +CMCSA,1991-03-13,1.638888955116272 +CMCSA,1991-03-14,1.625 +CMCSA,1991-03-15,1.7083330154418945 +CMCSA,1991-03-18,1.694443941116333 +CMCSA,1991-03-19,1.680556058883667 +CMCSA,1991-03-20,1.6666669845581055 +CMCSA,1991-03-21,1.736111044883728 +CMCSA,1991-03-22,1.763888955116272 +CMCSA,1991-03-25,1.763888955116272 +CMCSA,1991-03-26,1.736111044883728 +CMCSA,1991-03-27,1.763888955116272 +CMCSA,1991-03-28,1.763888955116272 +CMCSA,1991-04-01,1.763888955116272 +CMCSA,1991-04-02,1.805556058883667 +CMCSA,1991-04-03,1.861111044883728 +CMCSA,1991-04-04,1.9166669845581055 +CMCSA,1991-04-05,1.9166669845581055 +CMCSA,1991-04-08,1.944443941116333 +CMCSA,1991-04-09,1.888888955116272 +CMCSA,1991-04-10,1.8472219705581665 +CMCSA,1991-04-11,1.875 +CMCSA,1991-04-12,1.861111044883728 +CMCSA,1991-04-15,1.8333330154418945 +CMCSA,1991-04-16,1.9027780294418335 +CMCSA,1991-04-17,1.9166669845581055 +CMCSA,1991-04-18,1.930556058883667 +CMCSA,1991-04-19,1.9166669845581055 +CMCSA,1991-04-22,1.861111044883728 +CMCSA,1991-04-23,1.888888955116272 +CMCSA,1991-04-24,1.861111044883728 +CMCSA,1991-04-25,1.875 +CMCSA,1991-04-26,1.8472219705581665 +CMCSA,1991-04-29,1.8333330154418945 +CMCSA,1991-04-30,1.861111044883728 +CMCSA,1991-05-01,1.861111044883728 +CMCSA,1991-05-02,1.888888955116272 +CMCSA,1991-05-03,1.875 +CMCSA,1991-05-06,1.875 +CMCSA,1991-05-07,1.8333330154418945 +CMCSA,1991-05-08,1.875 +CMCSA,1991-05-09,1.888888955116272 +CMCSA,1991-05-10,1.888888955116272 +CMCSA,1991-05-13,1.888888955116272 +CMCSA,1991-05-14,1.875 +CMCSA,1991-05-15,1.819443941116333 +CMCSA,1991-05-16,1.805556058883667 +CMCSA,1991-05-17,1.8472219705581665 +CMCSA,1991-05-20,1.8333330154418945 +CMCSA,1991-05-21,1.819443941116333 +CMCSA,1991-05-22,1.819443941116333 +CMCSA,1991-05-23,1.805556058883667 +CMCSA,1991-05-24,1.8333330154418945 +CMCSA,1991-05-28,1.8472219705581665 +CMCSA,1991-05-29,1.8333330154418945 +CMCSA,1991-05-30,1.819443941116333 +CMCSA,1991-05-31,1.819443941116333 +CMCSA,1991-06-03,1.805556058883667 +CMCSA,1991-06-04,1.8333330154418945 +CMCSA,1991-06-05,1.805556058883667 +CMCSA,1991-06-06,1.7916669845581055 +CMCSA,1991-06-07,1.763888955116272 +CMCSA,1991-06-10,1.7083330154418945 +CMCSA,1991-06-11,1.763888955116272 +CMCSA,1991-06-12,1.75 +CMCSA,1991-06-13,1.7222219705581665 +CMCSA,1991-06-14,1.736111044883728 +CMCSA,1991-06-17,1.680556058883667 +CMCSA,1991-06-18,1.6666669845581055 +CMCSA,1991-06-19,1.625 +CMCSA,1991-06-20,1.611111044883728 +CMCSA,1991-06-21,1.6527780294418335 +CMCSA,1991-06-24,1.5972219705581665 +CMCSA,1991-06-25,1.5277780294418335 +CMCSA,1991-06-26,1.5277780294418335 +CMCSA,1991-06-27,1.638888955116272 +CMCSA,1991-06-28,1.5972219705581665 +CMCSA,1991-07-01,1.611111044883728 +CMCSA,1991-07-02,1.611111044883728 +CMCSA,1991-07-03,1.5972219705581665 +CMCSA,1991-07-05,1.555556058883667 +CMCSA,1991-07-08,1.5416669845581055 +CMCSA,1991-07-09,1.569443941116333 +CMCSA,1991-07-10,1.569443941116333 +CMCSA,1991-07-11,1.5972219705581665 +CMCSA,1991-07-12,1.625 +CMCSA,1991-07-15,1.6666669845581055 +CMCSA,1991-07-16,1.6666669845581055 +CMCSA,1991-07-17,1.638888955116272 +CMCSA,1991-07-18,1.611111044883728 +CMCSA,1991-07-19,1.625 +CMCSA,1991-07-22,1.5972219705581665 +CMCSA,1991-07-23,1.5833330154418945 +CMCSA,1991-07-24,1.5972219705581665 +CMCSA,1991-07-25,1.5833330154418945 +CMCSA,1991-07-26,1.569443941116333 +CMCSA,1991-07-29,1.5277780294418335 +CMCSA,1991-07-30,1.569443941116333 +CMCSA,1991-07-31,1.569443941116333 +CMCSA,1991-08-01,1.5416669845581055 +CMCSA,1991-08-02,1.5416669845581055 +CMCSA,1991-08-05,1.5277780294418335 +CMCSA,1991-08-06,1.5277780294418335 +CMCSA,1991-08-07,1.5416669845581055 +CMCSA,1991-08-08,1.555556058883667 +CMCSA,1991-08-09,1.5416669845581055 +CMCSA,1991-08-12,1.5277780294418335 +CMCSA,1991-08-13,1.5277780294418335 +CMCSA,1991-08-14,1.5277780294418335 +CMCSA,1991-08-15,1.513888955116272 +CMCSA,1991-08-16,1.486111044883728 +CMCSA,1991-08-19,1.430556058883667 +CMCSA,1991-08-20,1.4166669845581055 +CMCSA,1991-08-21,1.4583330154418945 +CMCSA,1991-08-22,1.486111044883728 +CMCSA,1991-08-23,1.5277780294418335 +CMCSA,1991-08-26,1.5277780294418335 +CMCSA,1991-08-27,1.5277780294418335 +CMCSA,1991-08-28,1.5 +CMCSA,1991-08-29,1.5277780294418335 +CMCSA,1991-08-30,1.5277780294418335 +CMCSA,1991-09-03,1.5416669845581055 +CMCSA,1991-09-04,1.5416669845581055 +CMCSA,1991-09-05,1.5277780294418335 +CMCSA,1991-09-06,1.5416669845581055 +CMCSA,1991-09-09,1.555556058883667 +CMCSA,1991-09-10,1.5416669845581055 +CMCSA,1991-09-11,1.5833330154418945 +CMCSA,1991-09-12,1.6666669845581055 +CMCSA,1991-09-13,1.6666669845581055 +CMCSA,1991-09-16,1.680556058883667 +CMCSA,1991-09-17,1.6527780294418335 +CMCSA,1991-09-18,1.6666669845581055 +CMCSA,1991-09-19,1.680556058883667 +CMCSA,1991-09-20,1.805556058883667 +CMCSA,1991-09-23,2.0 +CMCSA,1991-09-24,1.9027780294418335 +CMCSA,1991-09-25,1.805556058883667 +CMCSA,1991-09-26,1.7916669845581055 +CMCSA,1991-09-27,1.7777780294418335 +CMCSA,1991-09-30,1.7777780294418335 +CMCSA,1991-10-01,1.7777780294418335 +CMCSA,1991-10-02,1.75 +CMCSA,1991-10-03,1.7777780294418335 +CMCSA,1991-10-04,1.7916669845581055 +CMCSA,1991-10-07,1.7222219705581665 +CMCSA,1991-10-08,1.7777780294418335 +CMCSA,1991-10-09,1.7222219705581665 +CMCSA,1991-10-10,1.805556058883667 +CMCSA,1991-10-11,1.7777780294418335 +CMCSA,1991-10-14,1.8333330154418945 +CMCSA,1991-10-15,1.930556058883667 +CMCSA,1991-10-16,1.930556058883667 +CMCSA,1991-10-17,1.9166669845581055 +CMCSA,1991-10-18,1.888888955116272 +CMCSA,1991-10-21,1.8333330154418945 +CMCSA,1991-10-22,1.819443941116333 +CMCSA,1991-10-23,1.875 +CMCSA,1991-10-24,1.8333330154418945 +CMCSA,1991-10-25,1.7916669845581055 +CMCSA,1991-10-28,1.7916669845581055 +CMCSA,1991-10-29,1.7916669845581055 +CMCSA,1991-10-30,1.8333330154418945 +CMCSA,1991-10-31,1.8333330154418945 +CMCSA,1991-11-01,1.861111044883728 +CMCSA,1991-11-04,1.8472219705581665 +CMCSA,1991-11-05,1.861111044883728 +CMCSA,1991-11-06,1.861111044883728 +CMCSA,1991-11-07,1.8472219705581665 +CMCSA,1991-11-08,1.8472219705581665 +CMCSA,1991-11-11,1.875 +CMCSA,1991-11-12,1.9166669845581055 +CMCSA,1991-11-13,1.986111044883728 +CMCSA,1991-11-14,2.0 +CMCSA,1991-11-15,1.819443941116333 +CMCSA,1991-11-18,1.8472219705581665 +CMCSA,1991-11-19,1.763888955116272 +CMCSA,1991-11-20,1.805556058883667 +CMCSA,1991-11-21,1.736111044883728 +CMCSA,1991-11-22,1.75 +CMCSA,1991-11-25,1.75 +CMCSA,1991-11-26,1.75 +CMCSA,1991-11-27,1.736111044883728 +CMCSA,1991-11-29,1.7222219705581665 +CMCSA,1991-12-02,1.736111044883728 +CMCSA,1991-12-03,1.75 +CMCSA,1991-12-04,1.7222219705581665 +CMCSA,1991-12-05,1.6666669845581055 +CMCSA,1991-12-06,1.625 +CMCSA,1991-12-09,1.638888955116272 +CMCSA,1991-12-10,1.638888955116272 +CMCSA,1991-12-11,1.625 +CMCSA,1991-12-12,1.7222219705581665 +CMCSA,1991-12-13,1.7916669845581055 +CMCSA,1991-12-16,1.7777780294418335 +CMCSA,1991-12-17,1.763888955116272 +CMCSA,1991-12-18,1.7222219705581665 +CMCSA,1991-12-19,1.680556058883667 +CMCSA,1991-12-20,1.6666669845581055 +CMCSA,1991-12-23,1.6527780294418335 +CMCSA,1991-12-24,1.7916669845581055 +CMCSA,1991-12-26,1.819443941116333 +CMCSA,1991-12-27,1.8472219705581665 +CMCSA,1991-12-30,1.888888955116272 +CMCSA,1991-12-31,1.861111044883728 +CMCSA,1992-01-02,1.8333330154418945 +CMCSA,1992-01-03,1.819443941116333 +CMCSA,1992-01-06,1.8333330154418945 +CMCSA,1992-01-07,1.875 +CMCSA,1992-01-08,1.9166669845581055 +CMCSA,1992-01-09,1.930556058883667 +CMCSA,1992-01-10,1.9583330154418945 +CMCSA,1992-01-13,1.944443941116333 +CMCSA,1992-01-14,2.027777910232544 +CMCSA,1992-01-15,1.9722219705581665 +CMCSA,1992-01-16,1.9722219705581665 +CMCSA,1992-01-17,1.875 +CMCSA,1992-01-20,1.861111044883728 +CMCSA,1992-01-21,1.805556058883667 +CMCSA,1992-01-22,1.861111044883728 +CMCSA,1992-01-23,1.8333330154418945 +CMCSA,1992-01-24,1.805556058883667 +CMCSA,1992-01-27,1.805556058883667 +CMCSA,1992-01-28,1.861111044883728 +CMCSA,1992-01-29,1.8472219705581665 +CMCSA,1992-01-30,1.819443941116333 +CMCSA,1992-01-31,1.75 +CMCSA,1992-02-03,1.75 +CMCSA,1992-02-04,1.7222219705581665 +CMCSA,1992-02-05,1.736111044883728 +CMCSA,1992-02-06,1.680556058883667 +CMCSA,1992-02-07,1.6527780294418335 +CMCSA,1992-02-10,1.680556058883667 +CMCSA,1992-02-11,1.7222219705581665 +CMCSA,1992-02-12,1.805556058883667 +CMCSA,1992-02-13,1.763888955116272 +CMCSA,1992-02-14,1.75 +CMCSA,1992-02-18,1.7083330154418945 +CMCSA,1992-02-19,1.75 +CMCSA,1992-02-20,1.805556058883667 +CMCSA,1992-02-21,1.763888955116272 +CMCSA,1992-02-24,1.763888955116272 +CMCSA,1992-02-25,1.763888955116272 +CMCSA,1992-02-26,1.7777780294418335 +CMCSA,1992-02-27,1.7777780294418335 +CMCSA,1992-02-28,1.7777780294418335 +CMCSA,1992-03-02,1.75 +CMCSA,1992-03-03,1.763888955116272 +CMCSA,1992-03-04,1.763888955116272 +CMCSA,1992-03-05,1.763888955116272 +CMCSA,1992-03-06,1.763888955116272 +CMCSA,1992-03-09,1.736111044883728 +CMCSA,1992-03-10,1.7083330154418945 +CMCSA,1992-03-11,1.6666669845581055 +CMCSA,1992-03-12,1.6666669845581055 +CMCSA,1992-03-13,1.6666669845581055 +CMCSA,1992-03-16,1.6666669845581055 +CMCSA,1992-03-17,1.638888955116272 +CMCSA,1992-03-18,1.694443941116333 +CMCSA,1992-03-19,1.736111044883728 +CMCSA,1992-03-20,1.7083330154418945 +CMCSA,1992-03-23,1.7083330154418945 +CMCSA,1992-03-24,1.6666669845581055 +CMCSA,1992-03-25,1.6666669845581055 +CMCSA,1992-03-26,1.6666669845581055 +CMCSA,1992-03-27,1.611111044883728 +CMCSA,1992-03-30,1.5833330154418945 +CMCSA,1992-03-31,1.5972219705581665 +CMCSA,1992-04-01,1.569443941116333 +CMCSA,1992-04-02,1.680556058883667 +CMCSA,1992-04-03,1.7083330154418945 +CMCSA,1992-04-06,1.7222219705581665 +CMCSA,1992-04-07,1.694443941116333 +CMCSA,1992-04-08,1.625 +CMCSA,1992-04-09,1.7222219705581665 +CMCSA,1992-04-10,1.680556058883667 +CMCSA,1992-04-13,1.7083330154418945 +CMCSA,1992-04-14,1.7222219705581665 +CMCSA,1992-04-15,1.763888955116272 +CMCSA,1992-04-16,1.75 +CMCSA,1992-04-20,1.6527780294418335 +CMCSA,1992-04-21,1.6666669845581055 +CMCSA,1992-04-22,1.7083330154418945 +CMCSA,1992-04-23,1.6666669845581055 +CMCSA,1992-04-24,1.680556058883667 +CMCSA,1992-04-27,1.694443941116333 +CMCSA,1992-04-28,1.694443941116333 +CMCSA,1992-04-29,1.680556058883667 +CMCSA,1992-04-30,1.694443941116333 +CMCSA,1992-05-01,1.694443941116333 +CMCSA,1992-05-04,1.694443941116333 +CMCSA,1992-05-05,1.736111044883728 +CMCSA,1992-05-06,1.736111044883728 +CMCSA,1992-05-07,1.763888955116272 +CMCSA,1992-05-08,1.736111044883728 +CMCSA,1992-05-11,1.75 +CMCSA,1992-05-12,1.7777780294418335 +CMCSA,1992-05-13,1.7777780294418335 +CMCSA,1992-05-14,1.736111044883728 +CMCSA,1992-05-15,1.736111044883728 +CMCSA,1992-05-18,1.736111044883728 +CMCSA,1992-05-19,1.75 +CMCSA,1992-05-20,1.7916669845581055 +CMCSA,1992-05-21,1.805556058883667 +CMCSA,1992-05-22,1.888888955116272 +CMCSA,1992-05-26,1.875 +CMCSA,1992-05-27,1.8472219705581665 +CMCSA,1992-05-28,1.8472219705581665 +CMCSA,1992-05-29,1.875 +CMCSA,1992-06-01,1.888888955116272 +CMCSA,1992-06-02,1.875 +CMCSA,1992-06-03,1.888888955116272 +CMCSA,1992-06-04,1.888888955116272 +CMCSA,1992-06-05,1.875 +CMCSA,1992-06-08,1.888888955116272 +CMCSA,1992-06-09,1.861111044883728 +CMCSA,1992-06-10,1.7916669845581055 +CMCSA,1992-06-11,1.7222219705581665 +CMCSA,1992-06-12,1.7916669845581055 +CMCSA,1992-06-15,1.7916669845581055 +CMCSA,1992-06-16,1.805556058883667 +CMCSA,1992-06-17,1.7916669845581055 +CMCSA,1992-06-18,1.7916669845581055 +CMCSA,1992-06-19,1.888888955116272 +CMCSA,1992-06-22,1.9722219705581665 +CMCSA,1992-06-23,1.9722219705581665 +CMCSA,1992-06-24,1.9722219705581665 +CMCSA,1992-06-25,1.9722219705581665 +CMCSA,1992-06-26,1.9027780294418335 +CMCSA,1992-06-29,1.9166669845581055 +CMCSA,1992-06-30,1.944443941116333 +CMCSA,1992-07-01,2.0 +CMCSA,1992-07-02,2.0 +CMCSA,1992-07-06,2.055556058883667 +CMCSA,1992-07-07,2.055556058883667 +CMCSA,1992-07-08,2.0833330154418945 +CMCSA,1992-07-09,2.0833330154418945 +CMCSA,1992-07-10,2.1111109256744385 +CMCSA,1992-07-13,2.0138890743255615 +CMCSA,1992-07-14,2.055556058883667 +CMCSA,1992-07-15,2.0833330154418945 +CMCSA,1992-07-16,2.097222089767456 +CMCSA,1992-07-17,2.097222089767456 +CMCSA,1992-07-20,2.0833330154418945 +CMCSA,1992-07-21,2.0833330154418945 +CMCSA,1992-07-22,2.027777910232544 +CMCSA,1992-07-23,2.0138890743255615 +CMCSA,1992-07-24,1.9722219705581665 +CMCSA,1992-07-27,1.9166669845581055 +CMCSA,1992-07-28,1.944443941116333 +CMCSA,1992-07-29,1.875 +CMCSA,1992-07-30,1.8472219705581665 +CMCSA,1992-07-31,1.7916669845581055 +CMCSA,1992-08-03,1.8333330154418945 +CMCSA,1992-08-04,1.861111044883728 +CMCSA,1992-08-05,1.8333330154418945 +CMCSA,1992-08-06,1.8333330154418945 +CMCSA,1992-08-07,1.8333330154418945 +CMCSA,1992-08-10,1.819443941116333 +CMCSA,1992-08-11,1.819443941116333 +CMCSA,1992-08-12,1.819443941116333 +CMCSA,1992-08-13,1.888888955116272 +CMCSA,1992-08-14,1.861111044883728 +CMCSA,1992-08-17,1.8472219705581665 +CMCSA,1992-08-18,1.8333330154418945 +CMCSA,1992-08-19,1.819443941116333 +CMCSA,1992-08-20,1.819443941116333 +CMCSA,1992-08-21,1.8333330154418945 +CMCSA,1992-08-24,1.75 +CMCSA,1992-08-25,1.75 +CMCSA,1992-08-26,1.7777780294418335 +CMCSA,1992-08-27,1.75 +CMCSA,1992-08-28,1.7222219705581665 +CMCSA,1992-08-31,1.7222219705581665 +CMCSA,1992-09-01,1.7083330154418945 +CMCSA,1992-09-02,1.694443941116333 +CMCSA,1992-09-03,1.7083330154418945 +CMCSA,1992-09-04,1.6527780294418335 +CMCSA,1992-09-08,1.6666669845581055 +CMCSA,1992-09-09,1.7083330154418945 +CMCSA,1992-09-10,1.861111044883728 +CMCSA,1992-09-11,1.875 +CMCSA,1992-09-14,1.875 +CMCSA,1992-09-15,1.8472219705581665 +CMCSA,1992-09-16,1.8333330154418945 +CMCSA,1992-09-17,1.8472219705581665 +CMCSA,1992-09-18,1.861111044883728 +CMCSA,1992-09-21,1.875 +CMCSA,1992-09-22,1.805556058883667 +CMCSA,1992-09-23,1.8472219705581665 +CMCSA,1992-09-24,1.8333330154418945 +CMCSA,1992-09-25,1.7777780294418335 +CMCSA,1992-09-28,1.75 +CMCSA,1992-09-29,1.736111044883728 +CMCSA,1992-09-30,1.7777780294418335 +CMCSA,1992-10-01,1.7777780294418335 +CMCSA,1992-10-02,1.75 +CMCSA,1992-10-05,1.6527780294418335 +CMCSA,1992-10-06,1.6666669845581055 +CMCSA,1992-10-07,1.6666669845581055 +CMCSA,1992-10-08,1.625 +CMCSA,1992-10-09,1.625 +CMCSA,1992-10-12,1.638888955116272 +CMCSA,1992-10-13,1.6666669845581055 +CMCSA,1992-10-14,1.680556058883667 +CMCSA,1992-10-15,1.638888955116272 +CMCSA,1992-10-16,1.6527780294418335 +CMCSA,1992-10-19,1.5277780294418335 +CMCSA,1992-10-20,1.5277780294418335 +CMCSA,1992-10-21,1.5277780294418335 +CMCSA,1992-10-22,1.569443941116333 +CMCSA,1992-10-23,1.5972219705581665 +CMCSA,1992-10-26,1.555556058883667 +CMCSA,1992-10-27,1.569443941116333 +CMCSA,1992-10-28,1.569443941116333 +CMCSA,1992-10-29,1.5833330154418945 +CMCSA,1992-10-30,1.5277780294418335 +CMCSA,1992-11-02,1.5833330154418945 +CMCSA,1992-11-03,1.5972219705581665 +CMCSA,1992-11-04,1.7222219705581665 +CMCSA,1992-11-05,1.736111044883728 +CMCSA,1992-11-06,1.736111044883728 +CMCSA,1992-11-09,1.736111044883728 +CMCSA,1992-11-10,1.763888955116272 +CMCSA,1992-11-11,1.8333330154418945 +CMCSA,1992-11-12,1.8472219705581665 +CMCSA,1992-11-13,1.888888955116272 +CMCSA,1992-11-16,1.8472219705581665 +CMCSA,1992-11-17,1.875 +CMCSA,1992-11-18,1.861111044883728 +CMCSA,1992-11-19,1.9166669845581055 +CMCSA,1992-11-20,2.0 +CMCSA,1992-11-23,1.986111044883728 +CMCSA,1992-11-24,2.0138890743255615 +CMCSA,1992-11-25,2.0138890743255615 +CMCSA,1992-11-27,2.0 +CMCSA,1992-11-30,1.9583330154418945 +CMCSA,1992-12-01,1.9722219705581665 +CMCSA,1992-12-02,1.9722219705581665 +CMCSA,1992-12-03,2.0 +CMCSA,1992-12-04,2.0138890743255615 +CMCSA,1992-12-07,2.027777910232544 +CMCSA,1992-12-08,2.0833330154418945 +CMCSA,1992-12-09,2.097222089767456 +CMCSA,1992-12-10,2.069443941116333 +CMCSA,1992-12-11,2.125 +CMCSA,1992-12-14,2.0833330154418945 +CMCSA,1992-12-15,2.0833330154418945 +CMCSA,1992-12-16,2.0833330154418945 +CMCSA,1992-12-17,2.1111109256744385 +CMCSA,1992-12-18,2.180556058883667 +CMCSA,1992-12-21,2.180556058883667 +CMCSA,1992-12-22,2.1666669845581055 +CMCSA,1992-12-23,2.1666669845581055 +CMCSA,1992-12-24,2.180556058883667 +CMCSA,1992-12-28,2.1666669845581055 +CMCSA,1992-12-29,2.1666669845581055 +CMCSA,1992-12-30,2.1666669845581055 +CMCSA,1992-12-31,2.152777910232544 +CMCSA,1993-01-04,2.152777910232544 +CMCSA,1993-01-05,2.152777910232544 +CMCSA,1993-01-06,2.222222089767456 +CMCSA,1993-01-07,2.2083330154418945 +CMCSA,1993-01-08,2.180556058883667 +CMCSA,1993-01-11,2.1666669845581055 +CMCSA,1993-01-12,2.194443941116333 +CMCSA,1993-01-13,2.194443941116333 +CMCSA,1993-01-14,2.3888890743255615 +CMCSA,1993-01-15,2.472222089767456 +CMCSA,1993-01-18,2.4583330154418945 +CMCSA,1993-01-19,2.5 +CMCSA,1993-01-20,2.472222089767456 +CMCSA,1993-01-21,2.444443941116333 +CMCSA,1993-01-22,2.3611109256744385 +CMCSA,1993-01-25,2.430556058883667 +CMCSA,1993-01-26,2.4583330154418945 +CMCSA,1993-01-27,2.430556058883667 +CMCSA,1993-01-28,2.3888890743255615 +CMCSA,1993-01-29,2.277777910232544 +CMCSA,1993-02-01,2.277777910232544 +CMCSA,1993-02-02,2.347222089767456 +CMCSA,1993-02-03,2.319443941116333 +CMCSA,1993-02-04,2.25 +CMCSA,1993-02-05,2.347222089767456 +CMCSA,1993-02-08,2.375 +CMCSA,1993-02-09,2.4166669845581055 +CMCSA,1993-02-10,2.555556058883667 +CMCSA,1993-02-11,2.5416669845581055 +CMCSA,1993-02-12,2.472222089767456 +CMCSA,1993-02-16,2.347222089767456 +CMCSA,1993-02-17,2.319443941116333 +CMCSA,1993-02-18,2.375 +CMCSA,1993-02-19,2.3888890743255615 +CMCSA,1993-02-22,2.4583330154418945 +CMCSA,1993-02-23,2.472222089767456 +CMCSA,1993-02-24,2.444443941116333 +CMCSA,1993-02-25,2.444443941116333 +CMCSA,1993-02-26,2.5138890743255615 +CMCSA,1993-03-01,2.555556058883667 +CMCSA,1993-03-02,2.625 +CMCSA,1993-03-03,2.7083330154418945 +CMCSA,1993-03-04,2.777777910232544 +CMCSA,1993-03-05,2.722222089767456 +CMCSA,1993-03-08,2.7361109256744385 +CMCSA,1993-03-09,2.722222089767456 +CMCSA,1993-03-10,2.694443941116333 +CMCSA,1993-03-11,2.597222089767456 +CMCSA,1993-03-12,2.597222089767456 +CMCSA,1993-03-15,2.555556058883667 +CMCSA,1993-03-16,2.6666669845581055 +CMCSA,1993-03-17,2.722222089767456 +CMCSA,1993-03-18,2.75 +CMCSA,1993-03-19,2.75 +CMCSA,1993-03-22,2.652777910232544 +CMCSA,1993-03-23,2.527777910232544 +CMCSA,1993-03-24,2.444443941116333 +CMCSA,1993-03-25,2.4166669845581055 +CMCSA,1993-03-26,2.5 +CMCSA,1993-03-29,2.527777910232544 +CMCSA,1993-03-30,2.555556058883667 +CMCSA,1993-03-31,2.597222089767456 +CMCSA,1993-04-01,2.319443941116333 +CMCSA,1993-04-02,1.9722219705581665 +CMCSA,1993-04-05,2.069443941116333 +CMCSA,1993-04-06,1.986111044883728 +CMCSA,1993-04-07,2.027777910232544 +CMCSA,1993-04-08,1.9722219705581665 +CMCSA,1993-04-12,2.055556058883667 +CMCSA,1993-04-13,2.152777910232544 +CMCSA,1993-04-14,2.2083330154418945 +CMCSA,1993-04-15,2.194443941116333 +CMCSA,1993-04-16,2.069443941116333 +CMCSA,1993-04-19,2.055556058883667 +CMCSA,1993-04-20,1.986111044883728 +CMCSA,1993-04-21,2.0138890743255615 +CMCSA,1993-04-22,2.0833330154418945 +CMCSA,1993-04-23,2.055556058883667 +CMCSA,1993-04-26,2.097222089767456 +CMCSA,1993-04-27,2.1111109256744385 +CMCSA,1993-04-28,2.180556058883667 +CMCSA,1993-04-29,2.125 +CMCSA,1993-04-30,2.0138890743255615 +CMCSA,1993-05-03,2.055556058883667 +CMCSA,1993-05-04,2.2916669845581055 +CMCSA,1993-05-05,2.152777910232544 +CMCSA,1993-05-06,2.069443941116333 +CMCSA,1993-05-07,2.0416669845581055 +CMCSA,1993-05-10,2.0416669845581055 +CMCSA,1993-05-11,2.055556058883667 +CMCSA,1993-05-12,2.097222089767456 +CMCSA,1993-05-13,2.0138890743255615 +CMCSA,1993-05-14,2.0 +CMCSA,1993-05-17,2.097222089767456 +CMCSA,1993-05-18,2.125 +CMCSA,1993-05-19,2.152777910232544 +CMCSA,1993-05-20,2.25 +CMCSA,1993-05-21,2.180556058883667 +CMCSA,1993-05-24,2.277777910232544 +CMCSA,1993-05-25,2.347222089767456 +CMCSA,1993-05-26,2.402777910232544 +CMCSA,1993-05-27,2.4166669845581055 +CMCSA,1993-05-28,2.375 +CMCSA,1993-06-01,2.402777910232544 +CMCSA,1993-06-02,2.4583330154418945 +CMCSA,1993-06-03,2.527777910232544 +CMCSA,1993-06-04,2.625 +CMCSA,1993-06-07,2.527777910232544 +CMCSA,1993-06-08,2.5138890743255615 +CMCSA,1993-06-09,2.5138890743255615 +CMCSA,1993-06-10,2.472222089767456 +CMCSA,1993-06-11,2.555556058883667 +CMCSA,1993-06-14,2.5138890743255615 +CMCSA,1993-06-15,2.472222089767456 +CMCSA,1993-06-16,2.4861109256744385 +CMCSA,1993-06-17,2.5138890743255615 +CMCSA,1993-06-18,2.5 +CMCSA,1993-06-21,2.3888890743255615 +CMCSA,1993-06-22,2.4166669845581055 +CMCSA,1993-06-23,2.347222089767456 +CMCSA,1993-06-24,2.402777910232544 +CMCSA,1993-06-25,2.472222089767456 +CMCSA,1993-06-28,2.472222089767456 +CMCSA,1993-06-29,2.402777910232544 +CMCSA,1993-06-30,2.444443941116333 +CMCSA,1993-07-01,2.5138890743255615 +CMCSA,1993-07-02,2.5 +CMCSA,1993-07-06,2.527777910232544 +CMCSA,1993-07-07,2.527777910232544 +CMCSA,1993-07-08,2.5416669845581055 +CMCSA,1993-07-09,2.555556058883667 +CMCSA,1993-07-12,2.527777910232544 +CMCSA,1993-07-13,2.652777910232544 +CMCSA,1993-07-14,2.652777910232544 +CMCSA,1993-07-15,2.652777910232544 +CMCSA,1993-07-16,2.777777910232544 +CMCSA,1993-07-19,2.722222089767456 +CMCSA,1993-07-20,2.847222089767456 +CMCSA,1993-07-21,2.7638890743255615 +CMCSA,1993-07-22,2.6666669845581055 +CMCSA,1993-07-23,2.6666669845581055 +CMCSA,1993-07-26,2.722222089767456 +CMCSA,1993-07-27,2.722222089767456 +CMCSA,1993-07-28,2.722222089767456 +CMCSA,1993-07-29,2.75 +CMCSA,1993-07-30,2.7638890743255615 +CMCSA,1993-08-02,2.777777910232544 +CMCSA,1993-08-03,2.7638890743255615 +CMCSA,1993-08-04,2.7638890743255615 +CMCSA,1993-08-05,2.805556058883667 +CMCSA,1993-08-06,2.7916669845581055 +CMCSA,1993-08-09,2.722222089767456 +CMCSA,1993-08-10,2.7361109256744385 +CMCSA,1993-08-11,2.7916669845581055 +CMCSA,1993-08-12,2.972222089767456 +CMCSA,1993-08-13,3.0138890743255615 +CMCSA,1993-08-16,3.2083330154418945 +CMCSA,1993-08-17,3.2083330154418945 +CMCSA,1993-08-18,3.25 +CMCSA,1993-08-19,3.1388890743255615 +CMCSA,1993-08-20,3.0833330154418945 +CMCSA,1993-08-23,3.0833330154418945 +CMCSA,1993-08-24,3.194443941116333 +CMCSA,1993-08-25,3.2916669845581055 +CMCSA,1993-08-26,3.347222089767456 +CMCSA,1993-08-27,3.4583330154418945 +CMCSA,1993-08-30,3.5416669845581055 +CMCSA,1993-08-31,3.5 +CMCSA,1993-09-01,3.4166669845581055 +CMCSA,1993-09-02,3.4166669845581055 +CMCSA,1993-09-03,3.375 +CMCSA,1993-09-07,3.3611109256744385 +CMCSA,1993-09-08,3.430556058883667 +CMCSA,1993-09-09,3.430556058883667 +CMCSA,1993-09-10,3.4166669845581055 +CMCSA,1993-09-13,3.569443941116333 +CMCSA,1993-09-14,3.4861109256744385 +CMCSA,1993-09-15,3.402777910232544 +CMCSA,1993-09-16,3.3611109256744385 +CMCSA,1993-09-17,3.347222089767456 +CMCSA,1993-09-20,3.2638890743255615 +CMCSA,1993-09-21,3.2361109256744385 +CMCSA,1993-09-22,3.4583330154418945 +CMCSA,1993-09-23,3.5 +CMCSA,1993-09-24,3.597222089767456 +CMCSA,1993-09-27,3.597222089767456 +CMCSA,1993-09-28,3.444443941116333 +CMCSA,1993-09-29,3.4861109256744385 +CMCSA,1993-09-30,3.4583330154418945 +CMCSA,1993-10-01,3.4861109256744385 +CMCSA,1993-10-04,3.6666669845581055 +CMCSA,1993-10-05,3.7083330154418945 +CMCSA,1993-10-06,3.652777910232544 +CMCSA,1993-10-07,3.6111109256744385 +CMCSA,1993-10-08,3.625 +CMCSA,1993-10-11,3.819443941116333 +CMCSA,1993-10-12,3.694443941116333 +CMCSA,1993-10-13,4.402778148651123 +CMCSA,1993-10-14,4.513888835906982 +CMCSA,1993-10-15,4.347221851348877 +CMCSA,1993-10-18,4.152778148651123 +CMCSA,1993-10-19,4.0416669845581055 +CMCSA,1993-10-20,4.2916669845581055 +CMCSA,1993-10-21,4.444444179534912 +CMCSA,1993-10-22,4.375 +CMCSA,1993-10-25,4.277778148651123 +CMCSA,1993-10-26,4.347221851348877 +CMCSA,1993-10-27,4.4166669845581055 +CMCSA,1993-10-28,4.527778148651123 +CMCSA,1993-10-29,4.638888835906982 +CMCSA,1993-11-01,4.625 +CMCSA,1993-11-02,4.597221851348877 +CMCSA,1993-11-03,4.388888835906982 +CMCSA,1993-11-04,4.361111164093018 +CMCSA,1993-11-05,4.361111164093018 +CMCSA,1993-11-08,4.4166669845581055 +CMCSA,1993-11-09,4.5833330154418945 +CMCSA,1993-11-10,4.5 +CMCSA,1993-11-11,4.402778148651123 +CMCSA,1993-11-12,4.263888835906982 +CMCSA,1993-11-15,4.263888835906982 +CMCSA,1993-11-16,4.222221851348877 +CMCSA,1993-11-17,4.180555820465088 +CMCSA,1993-11-18,4.125 +CMCSA,1993-11-19,4.013888835906982 +CMCSA,1993-11-22,3.847222089767456 +CMCSA,1993-11-23,3.9166669845581055 +CMCSA,1993-11-24,4.069444179534912 +CMCSA,1993-11-26,4.125 +CMCSA,1993-11-29,4.152778148651123 +CMCSA,1993-11-30,4.0833330154418945 +CMCSA,1993-12-01,4.152778148651123 +CMCSA,1993-12-02,4.0416669845581055 +CMCSA,1993-12-03,3.9861109256744385 +CMCSA,1993-12-06,4.027778148651123 +CMCSA,1993-12-07,3.9583330154418945 +CMCSA,1993-12-08,3.875 +CMCSA,1993-12-09,3.8611109256744385 +CMCSA,1993-12-10,3.652777910232544 +CMCSA,1993-12-13,3.7916669845581055 +CMCSA,1993-12-14,3.6666669845581055 +CMCSA,1993-12-15,3.680556058883667 +CMCSA,1993-12-16,3.6111109256744385 +CMCSA,1993-12-17,3.6388890743255615 +CMCSA,1993-12-20,3.6666669845581055 +CMCSA,1993-12-21,3.652777910232544 +CMCSA,1993-12-22,3.777777910232544 +CMCSA,1993-12-23,3.7916669845581055 +CMCSA,1993-12-27,3.805556058883667 +CMCSA,1993-12-28,3.7916669845581055 +CMCSA,1993-12-29,3.847222089767456 +CMCSA,1993-12-30,3.9166669845581055 +CMCSA,1993-12-31,4.0416669845581055 +CMCSA,1994-01-03,3.8333330154418945 +CMCSA,1994-01-04,3.847222089767456 +CMCSA,1994-01-05,3.7916669845581055 +CMCSA,1994-01-06,3.6666669845581055 +CMCSA,1994-01-07,3.555556058883667 +CMCSA,1994-01-10,3.7083330154418945 +CMCSA,1994-01-11,3.652777910232544 +CMCSA,1994-01-12,3.555556058883667 +CMCSA,1994-01-13,3.597222089767456 +CMCSA,1994-01-14,3.597222089767456 +CMCSA,1994-01-17,3.5416669845581055 +CMCSA,1994-01-18,3.527777910232544 +CMCSA,1994-01-19,3.472222089767456 +CMCSA,1994-01-20,3.472222089767456 +CMCSA,1994-01-21,3.430556058883667 +CMCSA,1994-01-24,3.4583330154418945 +CMCSA,1994-01-25,3.3888890743255615 +CMCSA,1994-01-26,3.3888890743255615 +CMCSA,1994-01-27,3.3611109256744385 +CMCSA,1994-01-28,3.472222089767456 +CMCSA,1994-01-31,3.4861109256744385 +CMCSA,1994-02-01,3.4583330154418945 +CMCSA,1994-02-02,3.5138890743255615 +CMCSA,1994-02-03,3.5 +CMCSA,1994-02-04,3.3125 +CMCSA,1994-02-07,3.3541669845581055 +CMCSA,1994-02-08,3.2083330154418945 +CMCSA,1994-02-09,3.2083330154418945 +CMCSA,1994-02-10,3.3333330154418945 +CMCSA,1994-02-11,3.375 +CMCSA,1994-02-14,3.5 +CMCSA,1994-02-15,3.5208330154418945 +CMCSA,1994-02-16,3.4375 +CMCSA,1994-02-17,3.3958330154418945 +CMCSA,1994-02-18,3.3958330154418945 +CMCSA,1994-02-22,3.3333330154418945 +CMCSA,1994-02-23,3.4166669845581055 +CMCSA,1994-02-24,3.25 +CMCSA,1994-02-25,3.2083330154418945 +CMCSA,1994-02-28,3.3958330154418945 +CMCSA,1994-03-01,3.4375 +CMCSA,1994-03-02,3.3333330154418945 +CMCSA,1994-03-03,3.3333330154418945 +CMCSA,1994-03-04,3.5208330154418945 +CMCSA,1994-03-07,3.4166669845581055 +CMCSA,1994-03-08,3.3958330154418945 +CMCSA,1994-03-09,3.3541669845581055 +CMCSA,1994-03-10,3.3333330154418945 +CMCSA,1994-03-11,3.2708330154418945 +CMCSA,1994-03-14,3.2083330154418945 +CMCSA,1994-03-15,3.2083330154418945 +CMCSA,1994-03-16,3.2916669845581055 +CMCSA,1994-03-17,3.5208330154418945 +CMCSA,1994-03-18,3.4583330154418945 +CMCSA,1994-03-21,3.375 +CMCSA,1994-03-22,3.4166669845581055 +CMCSA,1994-03-23,3.4166669845581055 +CMCSA,1994-03-24,3.3125 +CMCSA,1994-03-25,3.2708330154418945 +CMCSA,1994-03-28,3.2916669845581055 +CMCSA,1994-03-29,3.2083330154418945 +CMCSA,1994-03-30,3.0833330154418945 +CMCSA,1994-03-31,3.0208330154418945 +CMCSA,1994-04-04,2.9583330154418945 +CMCSA,1994-04-05,3.1458330154418945 +CMCSA,1994-04-06,2.9583330154418945 +CMCSA,1994-04-07,2.9375 +CMCSA,1994-04-08,2.8125 +CMCSA,1994-04-11,2.875 +CMCSA,1994-04-12,2.8541669845581055 +CMCSA,1994-04-13,2.7708330154418945 +CMCSA,1994-04-14,2.7291669845581055 +CMCSA,1994-04-15,2.75 +CMCSA,1994-04-18,2.5833330154418945 +CMCSA,1994-04-19,2.5520830154418945 +CMCSA,1994-04-20,2.5208330154418945 +CMCSA,1994-04-21,2.5833330154418945 +CMCSA,1994-04-22,2.625 +CMCSA,1994-04-25,2.6458330154418945 +CMCSA,1994-04-26,2.75 +CMCSA,1994-04-28,2.625 +CMCSA,1994-04-29,2.625 +CMCSA,1994-05-02,2.6875 +CMCSA,1994-05-03,2.8958330154418945 +CMCSA,1994-05-04,2.9895830154418945 +CMCSA,1994-05-05,3.0 +CMCSA,1994-05-06,2.9583330154418945 +CMCSA,1994-05-09,2.8854169845581055 +CMCSA,1994-05-10,2.8541669845581055 +CMCSA,1994-05-11,2.78125 +CMCSA,1994-05-12,2.71875 +CMCSA,1994-05-13,2.7083330154418945 +CMCSA,1994-05-16,2.71875 +CMCSA,1994-05-17,2.7083330154418945 +CMCSA,1994-05-18,2.75 +CMCSA,1994-05-19,2.6458330154418945 +CMCSA,1994-05-20,2.625 +CMCSA,1994-05-23,2.59375 +CMCSA,1994-05-24,2.9166669845581055 +CMCSA,1994-05-25,2.9895830154418945 +CMCSA,1994-05-26,2.9791669845581055 +CMCSA,1994-05-27,3.0 +CMCSA,1994-05-31,2.9791669845581055 +CMCSA,1994-06-01,2.9791669845581055 +CMCSA,1994-06-02,3.0416669845581055 +CMCSA,1994-06-03,3.1666669845581055 +CMCSA,1994-06-06,3.1041669845581055 +CMCSA,1994-06-07,3.0729169845581055 +CMCSA,1994-06-08,3.0208330154418945 +CMCSA,1994-06-09,3.1666669845581055 +CMCSA,1994-06-10,3.1875 +CMCSA,1994-06-13,3.125 +CMCSA,1994-06-14,3.1875 +CMCSA,1994-06-15,3.0833330154418945 +CMCSA,1994-06-16,3.09375 +CMCSA,1994-06-17,3.0625 +CMCSA,1994-06-20,3.0208330154418945 +CMCSA,1994-06-21,3.0 +CMCSA,1994-06-22,3.0416669845581055 +CMCSA,1994-06-23,3.0416669845581055 +CMCSA,1994-06-24,2.8958330154418945 +CMCSA,1994-06-27,2.9791669845581055 +CMCSA,1994-06-28,3.0 +CMCSA,1994-06-29,3.0 +CMCSA,1994-06-30,3.0 +CMCSA,1994-07-01,3.0 +CMCSA,1994-07-05,2.9375 +CMCSA,1994-07-06,2.8958330154418945 +CMCSA,1994-07-07,2.7916669845581055 +CMCSA,1994-07-08,2.75 +CMCSA,1994-07-11,2.75 +CMCSA,1994-07-12,2.7708330154418945 +CMCSA,1994-07-13,2.5208330154418945 +CMCSA,1994-07-14,2.6041669845581055 +CMCSA,1994-07-15,2.6041669845581055 +CMCSA,1994-07-18,2.7083330154418945 +CMCSA,1994-07-19,2.6666669845581055 +CMCSA,1994-07-20,2.6458330154418945 +CMCSA,1994-07-21,2.7916669845581055 +CMCSA,1994-07-22,2.7291669845581055 +CMCSA,1994-07-25,2.6875 +CMCSA,1994-07-26,2.7083330154418945 +CMCSA,1994-07-27,2.7083330154418945 +CMCSA,1994-07-28,2.6875 +CMCSA,1994-07-29,2.7083330154418945 +CMCSA,1994-08-01,2.6979169845581055 +CMCSA,1994-08-02,2.6979169845581055 +CMCSA,1994-08-03,2.6458330154418945 +CMCSA,1994-08-04,2.6041669845581055 +CMCSA,1994-08-05,2.6979169845581055 +CMCSA,1994-08-08,2.7291669845581055 +CMCSA,1994-08-09,2.75 +CMCSA,1994-08-10,2.7916669845581055 +CMCSA,1994-08-11,2.8125 +CMCSA,1994-08-12,2.7708330154418945 +CMCSA,1994-08-15,2.8333330154418945 +CMCSA,1994-08-16,2.75 +CMCSA,1994-08-17,2.8333330154418945 +CMCSA,1994-08-18,2.9166669845581055 +CMCSA,1994-08-19,2.8958330154418945 +CMCSA,1994-08-22,2.8541669845581055 +CMCSA,1994-08-23,2.75 +CMCSA,1994-08-24,2.7708330154418945 +CMCSA,1994-08-25,2.7083330154418945 +CMCSA,1994-08-26,2.8125 +CMCSA,1994-08-29,2.75 +CMCSA,1994-08-30,2.75 +CMCSA,1994-08-31,2.6666669845581055 +CMCSA,1994-09-01,2.6458330154418945 +CMCSA,1994-09-02,2.6666669845581055 +CMCSA,1994-09-06,2.6875 +CMCSA,1994-09-07,2.6770830154418945 +CMCSA,1994-09-08,2.6979169845581055 +CMCSA,1994-09-09,2.6875 +CMCSA,1994-09-12,2.6770830154418945 +CMCSA,1994-09-13,2.7604169845581055 +CMCSA,1994-09-14,2.7291669845581055 +CMCSA,1994-09-15,2.6979169845581055 +CMCSA,1994-09-16,2.75 +CMCSA,1994-09-19,2.7708330154418945 +CMCSA,1994-09-20,2.7083330154418945 +CMCSA,1994-09-21,2.625 +CMCSA,1994-09-22,2.6458330154418945 +CMCSA,1994-09-23,2.65625 +CMCSA,1994-09-26,2.6041669845581055 +CMCSA,1994-09-27,2.5416669845581055 +CMCSA,1994-09-28,2.59375 +CMCSA,1994-09-29,2.5208330154418945 +CMCSA,1994-09-30,2.5416669845581055 +CMCSA,1994-10-03,2.5833330154418945 +CMCSA,1994-10-04,2.5208330154418945 +CMCSA,1994-10-05,2.5625 +CMCSA,1994-10-06,2.5 +CMCSA,1994-10-07,2.5 +CMCSA,1994-10-10,2.7395830154418945 +CMCSA,1994-10-11,2.8333330154418945 +CMCSA,1994-10-12,2.875 +CMCSA,1994-10-13,2.8541669845581055 +CMCSA,1994-10-14,2.8541669845581055 +CMCSA,1994-10-17,2.8333330154418945 +CMCSA,1994-10-18,2.875 +CMCSA,1994-10-19,2.875 +CMCSA,1994-10-20,2.8333330154418945 +CMCSA,1994-10-21,2.8125 +CMCSA,1994-10-24,2.7083330154418945 +CMCSA,1994-10-25,2.7708330154418945 +CMCSA,1994-10-26,2.7708330154418945 +CMCSA,1994-10-27,2.6875 +CMCSA,1994-10-28,2.8333330154418945 +CMCSA,1994-10-31,2.7708330154418945 +CMCSA,1994-11-01,2.7083330154418945 +CMCSA,1994-11-02,2.6458330154418945 +CMCSA,1994-11-03,2.6979169845581055 +CMCSA,1994-11-04,2.6875 +CMCSA,1994-11-07,2.6458330154418945 +CMCSA,1994-11-08,2.7083330154418945 +CMCSA,1994-11-09,2.8541669845581055 +CMCSA,1994-11-10,2.875 +CMCSA,1994-11-11,2.8958330154418945 +CMCSA,1994-11-14,2.9583330154418945 +CMCSA,1994-11-15,2.9479169845581055 +CMCSA,1994-11-16,2.9375 +CMCSA,1994-11-17,2.9479169845581055 +CMCSA,1994-11-18,2.8958330154418945 +CMCSA,1994-11-21,2.7916669845581055 +CMCSA,1994-11-22,2.7708330154418945 +CMCSA,1994-11-23,2.6875 +CMCSA,1994-11-25,2.6666669845581055 +CMCSA,1994-11-28,2.6875 +CMCSA,1994-11-29,2.6666669845581055 +CMCSA,1994-11-30,2.6041669845581055 +CMCSA,1994-12-01,2.5833330154418945 +CMCSA,1994-12-02,2.5833330154418945 +CMCSA,1994-12-05,2.6458330154418945 +CMCSA,1994-12-06,2.6041669845581055 +CMCSA,1994-12-07,2.5625 +CMCSA,1994-12-08,2.4791669845581055 +CMCSA,1994-12-09,2.375 +CMCSA,1994-12-12,2.4375 +CMCSA,1994-12-13,2.4583330154418945 +CMCSA,1994-12-14,2.4375 +CMCSA,1994-12-15,2.6666669845581055 +CMCSA,1994-12-16,2.6041669845581055 +CMCSA,1994-12-19,2.5833330154418945 +CMCSA,1994-12-20,2.5416669845581055 +CMCSA,1994-12-21,2.5 +CMCSA,1994-12-22,2.5625 +CMCSA,1994-12-23,2.5416669845581055 +CMCSA,1994-12-27,2.6041669845581055 +CMCSA,1994-12-28,2.5833330154418945 +CMCSA,1994-12-29,2.5416669845581055 +CMCSA,1994-12-30,2.5625 +CMCSA,1995-01-03,2.5625 +CMCSA,1995-01-04,2.5416669845581055 +CMCSA,1995-01-05,2.4791669845581055 +CMCSA,1995-01-06,2.4583330154418945 +CMCSA,1995-01-09,2.3958330154418945 +CMCSA,1995-01-10,2.5208330154418945 +CMCSA,1995-01-11,2.5 +CMCSA,1995-01-12,2.5416669845581055 +CMCSA,1995-01-13,2.5104169845581055 +CMCSA,1995-01-16,2.5833330154418945 +CMCSA,1995-01-17,2.5625 +CMCSA,1995-01-18,2.5416669845581055 +CMCSA,1995-01-19,2.5 +CMCSA,1995-01-20,2.5 +CMCSA,1995-01-23,2.4791669845581055 +CMCSA,1995-01-24,2.4583330154418945 +CMCSA,1995-01-25,2.4583330154418945 +CMCSA,1995-01-26,2.5416669845581055 +CMCSA,1995-01-27,2.5625 +CMCSA,1995-01-30,2.4791669845581055 +CMCSA,1995-01-31,2.4375 +CMCSA,1995-02-01,2.4583330154418945 +CMCSA,1995-02-02,2.4583330154418945 +CMCSA,1995-02-03,2.5416669845581055 +CMCSA,1995-02-06,2.5416669845581055 +CMCSA,1995-02-07,2.5833330154418945 +CMCSA,1995-02-08,2.6458330154418945 +CMCSA,1995-02-09,2.65625 +CMCSA,1995-02-10,2.6666669845581055 +CMCSA,1995-02-13,2.6458330154418945 +CMCSA,1995-02-14,2.625 +CMCSA,1995-02-15,2.6458330154418945 +CMCSA,1995-02-16,2.65625 +CMCSA,1995-02-17,2.625 +CMCSA,1995-02-21,2.6458330154418945 +CMCSA,1995-02-22,2.6458330154418945 +CMCSA,1995-02-23,2.6875 +CMCSA,1995-02-24,2.6666669845581055 +CMCSA,1995-02-27,2.6458330154418945 +CMCSA,1995-02-28,2.6666669845581055 +CMCSA,1995-03-01,2.6354169845581055 +CMCSA,1995-03-02,2.625 +CMCSA,1995-03-03,2.6458330154418945 +CMCSA,1995-03-06,2.625 +CMCSA,1995-03-07,2.5833330154418945 +CMCSA,1995-03-08,2.5416669845581055 +CMCSA,1995-03-09,2.5 +CMCSA,1995-03-10,2.6041669845581055 +CMCSA,1995-03-13,2.5625 +CMCSA,1995-03-14,2.5625 +CMCSA,1995-03-15,2.5208330154418945 +CMCSA,1995-03-16,2.5833330154418945 +CMCSA,1995-03-17,2.6458330154418945 +CMCSA,1995-03-20,2.5416669845581055 +CMCSA,1995-03-21,2.5208330154418945 +CMCSA,1995-03-22,2.6041669845581055 +CMCSA,1995-03-23,2.6666669845581055 +CMCSA,1995-03-24,2.7291669845581055 +CMCSA,1995-03-27,2.6875 +CMCSA,1995-03-28,2.6041669845581055 +CMCSA,1995-03-29,2.5833330154418945 +CMCSA,1995-03-30,2.5833330154418945 +CMCSA,1995-03-31,2.59375 +CMCSA,1995-04-03,2.5208330154418945 +CMCSA,1995-04-04,2.5208330154418945 +CMCSA,1995-04-05,2.5520830154418945 +CMCSA,1995-04-06,2.6041669845581055 +CMCSA,1995-04-07,2.6666669845581055 +CMCSA,1995-04-10,2.625 +CMCSA,1995-04-11,2.53125 +CMCSA,1995-04-12,2.5 +CMCSA,1995-04-13,2.5208330154418945 +CMCSA,1995-04-17,2.4375 +CMCSA,1995-04-18,2.4375 +CMCSA,1995-04-19,2.375 +CMCSA,1995-04-20,2.3541669845581055 +CMCSA,1995-04-21,2.3958330154418945 +CMCSA,1995-04-24,2.3541669845581055 +CMCSA,1995-04-25,2.2916669845581055 +CMCSA,1995-04-26,2.3541669845581055 +CMCSA,1995-04-27,2.5416669845581055 +CMCSA,1995-04-28,2.59375 +CMCSA,1995-05-01,2.5416669845581055 +CMCSA,1995-05-02,2.5 +CMCSA,1995-05-03,2.5208330154418945 +CMCSA,1995-05-04,2.4375 +CMCSA,1995-05-05,2.4375 +CMCSA,1995-05-08,2.4583330154418945 +CMCSA,1995-05-09,2.4375 +CMCSA,1995-05-10,2.5625 +CMCSA,1995-05-11,2.7083330154418945 +CMCSA,1995-05-12,2.7708330154418945 +CMCSA,1995-05-15,2.7708330154418945 +CMCSA,1995-05-16,2.7291669845581055 +CMCSA,1995-05-17,2.7083330154418945 +CMCSA,1995-05-18,2.65625 +CMCSA,1995-05-19,2.65625 +CMCSA,1995-05-22,2.6666669845581055 +CMCSA,1995-05-23,2.6458330154418945 +CMCSA,1995-05-24,2.6666669845581055 +CMCSA,1995-05-25,2.6041669845581055 +CMCSA,1995-05-26,2.7291669845581055 +CMCSA,1995-05-30,2.7916669845581055 +CMCSA,1995-05-31,2.8958330154418945 +CMCSA,1995-06-01,2.8125 +CMCSA,1995-06-02,2.8333330154418945 +CMCSA,1995-06-05,2.7916669845581055 +CMCSA,1995-06-06,2.75 +CMCSA,1995-06-07,2.71875 +CMCSA,1995-06-08,2.7083330154418945 +CMCSA,1995-06-09,2.6875 +CMCSA,1995-06-12,2.75 +CMCSA,1995-06-13,2.8333330154418945 +CMCSA,1995-06-14,2.8541669845581055 +CMCSA,1995-06-15,2.96875 +CMCSA,1995-06-16,3.1041669845581055 +CMCSA,1995-06-19,3.1458330154418945 +CMCSA,1995-06-20,3.0625 +CMCSA,1995-06-21,3.0208330154418945 +CMCSA,1995-06-22,3.1041669845581055 +CMCSA,1995-06-23,3.1041669845581055 +CMCSA,1995-06-26,3.09375 +CMCSA,1995-06-27,3.1041669845581055 +CMCSA,1995-06-28,3.0625 +CMCSA,1995-06-29,2.9895830154418945 +CMCSA,1995-06-30,3.03125 +CMCSA,1995-07-03,3.09375 +CMCSA,1995-07-05,3.125 +CMCSA,1995-07-06,3.2083330154418945 +CMCSA,1995-07-07,3.2708330154418945 +CMCSA,1995-07-10,3.2083330154418945 +CMCSA,1995-07-11,3.2083330154418945 +CMCSA,1995-07-12,3.3958330154418945 +CMCSA,1995-07-13,3.4375 +CMCSA,1995-07-14,3.3333330154418945 +CMCSA,1995-07-17,3.2916669845581055 +CMCSA,1995-07-18,3.25 +CMCSA,1995-07-19,3.125 +CMCSA,1995-07-20,3.1666669845581055 +CMCSA,1995-07-21,3.1979169845581055 +CMCSA,1995-07-24,3.2708330154418945 +CMCSA,1995-07-25,3.3541669845581055 +CMCSA,1995-07-26,3.3125 +CMCSA,1995-07-27,3.4375 +CMCSA,1995-07-28,3.4375 +CMCSA,1995-07-31,3.375 +CMCSA,1995-08-01,3.3958330154418945 +CMCSA,1995-08-02,3.3541669845581055 +CMCSA,1995-08-03,3.3229169845581055 +CMCSA,1995-08-04,3.3541669845581055 +CMCSA,1995-08-07,3.3541669845581055 +CMCSA,1995-08-08,3.3020830154418945 +CMCSA,1995-08-09,3.3125 +CMCSA,1995-08-10,3.2708330154418945 +CMCSA,1995-08-11,3.2083330154418945 +CMCSA,1995-08-14,3.2708330154418945 +CMCSA,1995-08-15,3.4583330154418945 +CMCSA,1995-08-16,3.4166669845581055 +CMCSA,1995-08-17,3.4791669845581055 +CMCSA,1995-08-18,3.4583330154418945 +CMCSA,1995-08-21,3.4166669845581055 +CMCSA,1995-08-22,3.4583330154418945 +CMCSA,1995-08-23,3.5208330154418945 +CMCSA,1995-08-24,3.4583330154418945 +CMCSA,1995-08-25,3.4583330154418945 +CMCSA,1995-08-28,3.5416669845581055 +CMCSA,1995-08-29,3.46875 +CMCSA,1995-08-30,3.6458330154418945 +CMCSA,1995-08-31,3.5416669845581055 +CMCSA,1995-09-01,3.5208330154418945 +CMCSA,1995-09-05,3.5 +CMCSA,1995-09-06,3.4270830154418945 +CMCSA,1995-09-07,3.4583330154418945 +CMCSA,1995-09-08,3.4895830154418945 +CMCSA,1995-09-11,3.5416669845581055 +CMCSA,1995-09-12,3.6875 +CMCSA,1995-09-13,3.6666669845581055 +CMCSA,1995-09-14,3.6875 +CMCSA,1995-09-15,3.6666669845581055 +CMCSA,1995-09-18,3.625 +CMCSA,1995-09-19,3.6145830154418945 +CMCSA,1995-09-20,3.5833330154418945 +CMCSA,1995-09-21,3.5833330154418945 +CMCSA,1995-09-22,3.6041669845581055 +CMCSA,1995-09-25,3.4375 +CMCSA,1995-09-26,3.3541669845581055 +CMCSA,1995-09-27,3.3229169845581055 +CMCSA,1995-09-28,3.4583330154418945 +CMCSA,1995-09-29,3.3125 +CMCSA,1995-10-02,3.3125 +CMCSA,1995-10-03,3.3125 +CMCSA,1995-10-04,3.2083330154418945 +CMCSA,1995-10-05,3.3958330154418945 +CMCSA,1995-10-06,3.2916669845581055 +CMCSA,1995-10-09,3.2916669845581055 +CMCSA,1995-10-10,3.2708330154418945 +CMCSA,1995-10-11,3.3125 +CMCSA,1995-10-12,3.375 +CMCSA,1995-10-13,3.375 +CMCSA,1995-10-16,3.2916669845581055 +CMCSA,1995-10-17,3.3229169845581055 +CMCSA,1995-10-18,3.3958330154418945 +CMCSA,1995-10-19,3.40625 +CMCSA,1995-10-20,3.3333330154418945 +CMCSA,1995-10-23,3.3020830154418945 +CMCSA,1995-10-24,3.2083330154418945 +CMCSA,1995-10-25,3.2083330154418945 +CMCSA,1995-10-26,3.1041669845581055 +CMCSA,1995-10-27,3.0625 +CMCSA,1995-10-30,3.0 +CMCSA,1995-10-31,2.9583330154418945 +CMCSA,1995-11-01,2.9895830154418945 +CMCSA,1995-11-02,2.9479169845581055 +CMCSA,1995-11-03,2.8958330154418945 +CMCSA,1995-11-06,2.8541669845581055 +CMCSA,1995-11-07,2.8333330154418945 +CMCSA,1995-11-08,2.75 +CMCSA,1995-11-09,2.8541669845581055 +CMCSA,1995-11-10,2.7916669845581055 +CMCSA,1995-11-13,2.8541669845581055 +CMCSA,1995-11-14,2.8958330154418945 +CMCSA,1995-11-15,3.0 +CMCSA,1995-11-16,3.0625 +CMCSA,1995-11-17,3.0416669845581055 +CMCSA,1995-11-20,3.1458330154418945 +CMCSA,1995-11-21,3.0416669845581055 +CMCSA,1995-11-22,3.125 +CMCSA,1995-11-24,3.1041669845581055 +CMCSA,1995-11-27,3.1145830154418945 +CMCSA,1995-11-28,3.125 +CMCSA,1995-11-29,3.1875 +CMCSA,1995-11-30,3.1979169845581055 +CMCSA,1995-12-01,3.1666669845581055 +CMCSA,1995-12-04,3.1875 +CMCSA,1995-12-05,3.1875 +CMCSA,1995-12-06,3.1666669845581055 +CMCSA,1995-12-07,3.1354169845581055 +CMCSA,1995-12-08,3.1458330154418945 +CMCSA,1995-12-11,3.125 +CMCSA,1995-12-12,3.0625 +CMCSA,1995-12-13,3.0833330154418945 +CMCSA,1995-12-14,3.0208330154418945 +CMCSA,1995-12-15,3.0520830154418945 +CMCSA,1995-12-18,2.9895830154418945 +CMCSA,1995-12-19,2.96875 +CMCSA,1995-12-20,2.9791669845581055 +CMCSA,1995-12-21,2.9583330154418945 +CMCSA,1995-12-22,2.9479169845581055 +CMCSA,1995-12-26,2.9375 +CMCSA,1995-12-27,3.0 +CMCSA,1995-12-28,2.9375 +CMCSA,1995-12-29,2.9375 +CMCSA,1996-01-02,2.9791669845581055 +CMCSA,1996-01-03,3.1458330154418945 +CMCSA,1996-01-04,3.2083330154418945 +CMCSA,1996-01-05,3.2291669845581055 +CMCSA,1996-01-08,3.2291669845581055 +CMCSA,1996-01-09,3.2135419845581055 +CMCSA,1996-01-10,3.2083330154418945 +CMCSA,1996-01-11,3.1875 +CMCSA,1996-01-12,3.2291669845581055 +CMCSA,1996-01-15,3.25 +CMCSA,1996-01-16,3.2708330154418945 +CMCSA,1996-01-17,3.3541669845581055 +CMCSA,1996-01-18,3.3854169845581055 +CMCSA,1996-01-19,3.3333330154418945 +CMCSA,1996-01-22,3.2708330154418945 +CMCSA,1996-01-23,3.125 +CMCSA,1996-01-24,3.1458330154418945 +CMCSA,1996-01-25,3.125 +CMCSA,1996-01-26,3.0 +CMCSA,1996-01-29,3.0208330154418945 +CMCSA,1996-01-30,3.0416669845581055 +CMCSA,1996-01-31,3.25 +CMCSA,1996-02-01,3.25 +CMCSA,1996-02-02,3.3020830154418945 +CMCSA,1996-02-05,3.2083330154418945 +CMCSA,1996-02-06,3.1458330154418945 +CMCSA,1996-02-07,3.125 +CMCSA,1996-02-08,3.1666669845581055 +CMCSA,1996-02-09,3.25 +CMCSA,1996-02-12,3.2916669845581055 +CMCSA,1996-02-13,3.2708330154418945 +CMCSA,1996-02-14,3.3125 +CMCSA,1996-02-15,3.2916669845581055 +CMCSA,1996-02-16,3.2916669845581055 +CMCSA,1996-02-20,3.1666669845581055 +CMCSA,1996-02-21,3.1770830154418945 +CMCSA,1996-02-22,3.1875 +CMCSA,1996-02-23,3.1875 +CMCSA,1996-02-26,3.125 +CMCSA,1996-02-27,3.1458330154418945 +CMCSA,1996-02-28,3.1666669845581055 +CMCSA,1996-02-29,3.2083330154418945 +CMCSA,1996-03-01,3.2708330154418945 +CMCSA,1996-03-04,3.3333330154418945 +CMCSA,1996-03-05,3.34375 +CMCSA,1996-03-06,3.4375 +CMCSA,1996-03-07,3.4375 +CMCSA,1996-03-08,3.2916669845581055 +CMCSA,1996-03-11,3.2291669845581055 +CMCSA,1996-03-12,3.1666669845581055 +CMCSA,1996-03-13,3.1770830154418945 +CMCSA,1996-03-14,3.1666669845581055 +CMCSA,1996-03-15,2.9375 +CMCSA,1996-03-18,3.0 +CMCSA,1996-03-19,3.0416669845581055 +CMCSA,1996-03-20,3.0 +CMCSA,1996-03-21,3.0 +CMCSA,1996-03-22,2.9895830154418945 +CMCSA,1996-03-25,2.9791669845581055 +CMCSA,1996-03-26,2.9583330154418945 +CMCSA,1996-03-27,2.9166669845581055 +CMCSA,1996-03-28,2.875 +CMCSA,1996-03-29,2.8958330154418945 +CMCSA,1996-04-01,2.8541669845581055 +CMCSA,1996-04-02,2.8125 +CMCSA,1996-04-03,2.8541669845581055 +CMCSA,1996-04-04,2.9270830154418945 +CMCSA,1996-04-08,2.84375 +CMCSA,1996-04-09,2.8125 +CMCSA,1996-04-10,2.8125 +CMCSA,1996-04-11,2.7708330154418945 +CMCSA,1996-04-12,2.7916669845581055 +CMCSA,1996-04-15,2.8333330154418945 +CMCSA,1996-04-16,2.8854169845581055 +CMCSA,1996-04-17,2.8958330154418945 +CMCSA,1996-04-18,2.9166669845581055 +CMCSA,1996-04-19,2.9166669845581055 +CMCSA,1996-04-22,2.9375 +CMCSA,1996-04-23,2.8333330154418945 +CMCSA,1996-04-24,2.8541669845581055 +CMCSA,1996-04-25,2.8333330154418945 +CMCSA,1996-04-26,2.8854169845581055 +CMCSA,1996-04-29,2.8958330154418945 +CMCSA,1996-04-30,2.9166669845581055 +CMCSA,1996-05-01,2.9270830154418945 +CMCSA,1996-05-02,2.875 +CMCSA,1996-05-03,2.8333330154418945 +CMCSA,1996-05-06,2.8541669845581055 +CMCSA,1996-05-07,2.7916669845581055 +CMCSA,1996-05-08,2.71875 +CMCSA,1996-05-09,2.7395830154418945 +CMCSA,1996-05-10,2.7526040077209473 +CMCSA,1996-05-13,2.8333330154418945 +CMCSA,1996-05-14,2.8541669845581055 +CMCSA,1996-05-15,2.8645830154418945 +CMCSA,1996-05-16,2.875 +CMCSA,1996-05-17,2.875 +CMCSA,1996-05-20,2.8333330154418945 +CMCSA,1996-05-21,2.8541669845581055 +CMCSA,1996-05-22,2.8541669845581055 +CMCSA,1996-05-23,2.8958330154418945 +CMCSA,1996-05-24,3.0 +CMCSA,1996-05-28,2.9166669845581055 +CMCSA,1996-05-29,2.9375 +CMCSA,1996-05-30,2.8958330154418945 +CMCSA,1996-05-31,2.8958330154418945 +CMCSA,1996-06-03,2.875 +CMCSA,1996-06-04,2.90625 +CMCSA,1996-06-05,2.9375 +CMCSA,1996-06-06,2.9479169845581055 +CMCSA,1996-06-07,2.9270830154418945 +CMCSA,1996-06-10,3.0 +CMCSA,1996-06-11,3.0833330154418945 +CMCSA,1996-06-12,3.0729169845581055 +CMCSA,1996-06-13,3.0625 +CMCSA,1996-06-14,3.0729169845581055 +CMCSA,1996-06-17,3.0833330154418945 +CMCSA,1996-06-18,3.0416669845581055 +CMCSA,1996-06-19,3.1458330154418945 +CMCSA,1996-06-20,3.0833330154418945 +CMCSA,1996-06-21,3.0833330154418945 +CMCSA,1996-06-24,3.1041669845581055 +CMCSA,1996-06-25,3.0729169845581055 +CMCSA,1996-06-26,3.125 +CMCSA,1996-06-27,3.0833330154418945 +CMCSA,1996-06-28,3.0625 +CMCSA,1996-07-01,3.0416669845581055 +CMCSA,1996-07-02,2.9583330154418945 +CMCSA,1996-07-03,2.9375 +CMCSA,1996-07-05,2.875 +CMCSA,1996-07-08,2.8541669845581055 +CMCSA,1996-07-09,2.8125 +CMCSA,1996-07-10,2.8020830154418945 +CMCSA,1996-07-11,2.7291669845581055 +CMCSA,1996-07-12,2.71875 +CMCSA,1996-07-15,2.6458330154418945 +CMCSA,1996-07-16,2.5416669845581055 +CMCSA,1996-07-17,2.5104169845581055 +CMCSA,1996-07-18,2.5625 +CMCSA,1996-07-19,2.5 +CMCSA,1996-07-22,2.4583330154418945 +CMCSA,1996-07-23,2.4270830154418945 +CMCSA,1996-07-24,2.3645830154418945 +CMCSA,1996-07-25,2.3333330154418945 +CMCSA,1996-07-26,2.375 +CMCSA,1996-07-29,2.34375 +CMCSA,1996-07-30,2.3125 +CMCSA,1996-07-31,2.3125 +CMCSA,1996-08-01,2.3333330154418945 +CMCSA,1996-08-02,2.4375 +CMCSA,1996-08-05,2.46875 +CMCSA,1996-08-06,2.5208330154418945 +CMCSA,1996-08-07,2.5208330154418945 +CMCSA,1996-08-08,2.5208330154418945 +CMCSA,1996-08-09,2.5104169845581055 +CMCSA,1996-08-12,2.5416669845581055 +CMCSA,1996-08-13,2.5416669845581055 +CMCSA,1996-08-14,2.5625 +CMCSA,1996-08-15,2.5833330154418945 +CMCSA,1996-08-16,2.6458330154418945 +CMCSA,1996-08-19,2.65625 +CMCSA,1996-08-20,2.6875 +CMCSA,1996-08-21,2.6666669845581055 +CMCSA,1996-08-22,2.6875 +CMCSA,1996-08-23,2.65625 +CMCSA,1996-08-26,2.6666669845581055 +CMCSA,1996-08-27,2.6666669845581055 +CMCSA,1996-08-28,2.71875 +CMCSA,1996-08-29,2.7083330154418945 +CMCSA,1996-08-30,2.6458330154418945 +CMCSA,1996-09-03,2.625 +CMCSA,1996-09-04,2.6666669845581055 +CMCSA,1996-09-05,2.6458330154418945 +CMCSA,1996-09-06,2.6875 +CMCSA,1996-09-09,2.6458330154418945 +CMCSA,1996-09-10,2.6666669845581055 +CMCSA,1996-09-11,2.7083330154418945 +CMCSA,1996-09-12,2.6875 +CMCSA,1996-09-13,2.6666669845581055 +CMCSA,1996-09-16,2.6666669845581055 +CMCSA,1996-09-17,2.65625 +CMCSA,1996-09-18,2.6666669845581055 +CMCSA,1996-09-19,2.6458330154418945 +CMCSA,1996-09-20,2.6875 +CMCSA,1996-09-23,2.6666669845581055 +CMCSA,1996-09-24,2.65625 +CMCSA,1996-09-25,2.6458330154418945 +CMCSA,1996-09-26,2.6458330154418945 +CMCSA,1996-09-27,2.6041669845581055 +CMCSA,1996-09-30,2.5625 +CMCSA,1996-10-01,2.5208330154418945 +CMCSA,1996-10-02,2.5 +CMCSA,1996-10-03,2.5 +CMCSA,1996-10-04,2.4895830154418945 +CMCSA,1996-10-07,2.4375 +CMCSA,1996-10-08,2.4479169845581055 +CMCSA,1996-10-09,2.4583330154418945 +CMCSA,1996-10-10,2.4166669845581055 +CMCSA,1996-10-11,2.4791669845581055 +CMCSA,1996-10-14,2.5208330154418945 +CMCSA,1996-10-15,2.46875 +CMCSA,1996-10-16,2.4791669845581055 +CMCSA,1996-10-17,2.4583330154418945 +CMCSA,1996-10-18,2.4583330154418945 +CMCSA,1996-10-21,2.4583330154418945 +CMCSA,1996-10-22,2.53125 +CMCSA,1996-10-23,2.4375 +CMCSA,1996-10-24,2.3854169845581055 +CMCSA,1996-10-25,2.4583330154418945 +CMCSA,1996-10-28,2.4375 +CMCSA,1996-10-29,2.3854169845581055 +CMCSA,1996-10-30,2.3958330154418945 +CMCSA,1996-10-31,2.3958330154418945 +CMCSA,1996-11-01,2.375 +CMCSA,1996-11-04,2.5 +CMCSA,1996-11-05,2.5208330154418945 +CMCSA,1996-11-06,2.5833330154418945 +CMCSA,1996-11-07,2.5833330154418945 +CMCSA,1996-11-08,2.5625 +CMCSA,1996-11-11,2.65625 +CMCSA,1996-11-12,2.71875 +CMCSA,1996-11-13,2.8229169845581055 +CMCSA,1996-11-14,2.8333330154418945 +CMCSA,1996-11-15,2.75 +CMCSA,1996-11-18,2.7083330154418945 +CMCSA,1996-11-19,2.78125 +CMCSA,1996-11-20,2.7291669845581055 +CMCSA,1996-11-21,2.7916669845581055 +CMCSA,1996-11-22,2.8125 +CMCSA,1996-11-25,2.7916669845581055 +CMCSA,1996-11-26,2.7395830154418945 +CMCSA,1996-11-27,2.8020830154418945 +CMCSA,1996-11-29,2.7708330154418945 +CMCSA,1996-12-02,2.8333330154418945 +CMCSA,1996-12-03,2.84375 +CMCSA,1996-12-04,2.8541669845581055 +CMCSA,1996-12-05,2.8958330154418945 +CMCSA,1996-12-06,2.8958330154418945 +CMCSA,1996-12-09,2.9375 +CMCSA,1996-12-10,2.9375 +CMCSA,1996-12-11,2.9583330154418945 +CMCSA,1996-12-12,2.8958330154418945 +CMCSA,1996-12-13,2.8958330154418945 +CMCSA,1996-12-16,2.8125 +CMCSA,1996-12-17,2.8125 +CMCSA,1996-12-18,2.7916669845581055 +CMCSA,1996-12-19,2.8333330154418945 +CMCSA,1996-12-20,2.8541669845581055 +CMCSA,1996-12-23,2.8333330154418945 +CMCSA,1996-12-24,2.8541669845581055 +CMCSA,1996-12-26,2.9166669845581055 +CMCSA,1996-12-27,2.8958330154418945 +CMCSA,1996-12-30,2.9166669845581055 +CMCSA,1996-12-31,2.9375 +CMCSA,1997-01-02,2.875 +CMCSA,1997-01-03,2.9166669845581055 +CMCSA,1997-01-06,2.8645830154418945 +CMCSA,1997-01-07,2.9166669845581055 +CMCSA,1997-01-08,2.9375 +CMCSA,1997-01-09,2.9583330154418945 +CMCSA,1997-01-10,2.8854169845581055 +CMCSA,1997-01-13,2.8125 +CMCSA,1997-01-14,2.8125 +CMCSA,1997-01-15,2.8125 +CMCSA,1997-01-16,2.8125 +CMCSA,1997-01-17,2.7916669845581055 +CMCSA,1997-01-20,2.7708330154418945 +CMCSA,1997-01-21,2.8541669845581055 +CMCSA,1997-01-22,2.8125 +CMCSA,1997-01-23,2.8541669845581055 +CMCSA,1997-01-24,2.8125 +CMCSA,1997-01-27,2.8125 +CMCSA,1997-01-28,2.8541669845581055 +CMCSA,1997-01-29,2.875 +CMCSA,1997-01-30,2.9791669845581055 +CMCSA,1997-01-31,3.0208330154418945 +CMCSA,1997-02-03,2.9583330154418945 +CMCSA,1997-02-04,3.0104169845581055 +CMCSA,1997-02-05,3.03125 +CMCSA,1997-02-06,3.0729169845581055 +CMCSA,1997-02-07,3.0833330154418945 +CMCSA,1997-02-10,3.1041669845581055 +CMCSA,1997-02-11,3.1145830154418945 +CMCSA,1997-02-12,3.1041669845581055 +CMCSA,1997-02-13,3.125 +CMCSA,1997-02-14,3.15625 +CMCSA,1997-02-18,3.0833330154418945 +CMCSA,1997-02-19,3.0833330154418945 +CMCSA,1997-02-20,3.0520830154418945 +CMCSA,1997-02-21,3.0416669845581055 +CMCSA,1997-02-24,3.0520830154418945 +CMCSA,1997-02-25,2.9375 +CMCSA,1997-02-26,2.8958330154418945 +CMCSA,1997-02-27,2.8958330154418945 +CMCSA,1997-02-28,2.90625 +CMCSA,1997-03-03,2.9791669845581055 +CMCSA,1997-03-04,2.9375 +CMCSA,1997-03-05,2.9791669845581055 +CMCSA,1997-03-06,2.9791669845581055 +CMCSA,1997-03-07,2.9375 +CMCSA,1997-03-10,2.90625 +CMCSA,1997-03-11,2.875 +CMCSA,1997-03-12,2.8645830154418945 +CMCSA,1997-03-13,2.875 +CMCSA,1997-03-14,2.9375 +CMCSA,1997-03-17,2.9166669845581055 +CMCSA,1997-03-18,2.9583330154418945 +CMCSA,1997-03-19,2.8541669845581055 +CMCSA,1997-03-20,2.8541669845581055 +CMCSA,1997-03-21,2.7916669845581055 +CMCSA,1997-03-24,2.8541669845581055 +CMCSA,1997-03-25,2.8229169845581055 +CMCSA,1997-03-26,2.8541669845581055 +CMCSA,1997-03-27,2.8125 +CMCSA,1997-03-31,2.7291669845581055 +CMCSA,1997-04-01,2.6875 +CMCSA,1997-04-02,2.5625 +CMCSA,1997-04-03,2.5625 +CMCSA,1997-04-04,2.5416669845581055 +CMCSA,1997-04-07,2.5416669845581055 +CMCSA,1997-04-08,2.6041669845581055 +CMCSA,1997-04-09,2.5833330154418945 +CMCSA,1997-04-10,2.5625 +CMCSA,1997-04-11,2.4166669845581055 +CMCSA,1997-04-14,2.4479169845581055 +CMCSA,1997-04-15,2.4583330154418945 +CMCSA,1997-04-16,2.4791669845581055 +CMCSA,1997-04-17,2.4791669845581055 +CMCSA,1997-04-18,2.5 +CMCSA,1997-04-21,2.4375 +CMCSA,1997-04-22,2.4791669845581055 +CMCSA,1997-04-23,2.4791669845581055 +CMCSA,1997-04-24,2.4791669845581055 +CMCSA,1997-04-25,2.4791669845581055 +CMCSA,1997-04-28,2.5416669845581055 +CMCSA,1997-04-29,2.625 +CMCSA,1997-04-30,2.6458330154418945 +CMCSA,1997-05-01,2.6666669845581055 +CMCSA,1997-05-02,2.75 +CMCSA,1997-05-05,2.8020830154418945 +CMCSA,1997-05-06,2.7708330154418945 +CMCSA,1997-05-07,2.7708330154418945 +CMCSA,1997-05-08,2.75 +CMCSA,1997-05-09,2.7291669845581055 +CMCSA,1997-05-12,2.7708330154418945 +CMCSA,1997-05-13,2.7604169845581055 +CMCSA,1997-05-14,2.7916669845581055 +CMCSA,1997-05-15,2.7291669845581055 +CMCSA,1997-05-16,2.7395830154418945 +CMCSA,1997-05-19,2.75 +CMCSA,1997-05-20,2.7291669845581055 +CMCSA,1997-05-21,2.6875 +CMCSA,1997-05-22,2.6666669845581055 +CMCSA,1997-05-23,2.7291669845581055 +CMCSA,1997-05-27,2.8125 +CMCSA,1997-05-28,2.8333330154418945 +CMCSA,1997-05-29,2.8645830154418945 +CMCSA,1997-05-30,2.90625 +CMCSA,1997-06-02,3.0 +CMCSA,1997-06-03,2.9583330154418945 +CMCSA,1997-06-04,2.8958330154418945 +CMCSA,1997-06-05,2.8854169845581055 +CMCSA,1997-06-06,3.0416669845581055 +CMCSA,1997-06-09,3.5729169845581055 +CMCSA,1997-06-10,3.6979169845581055 +CMCSA,1997-06-11,3.6354169845581055 +CMCSA,1997-06-12,3.5625 +CMCSA,1997-06-13,3.6041669845581055 +CMCSA,1997-06-16,3.5833330154418945 +CMCSA,1997-06-17,3.4166669845581055 +CMCSA,1997-06-18,3.4583330154418945 +CMCSA,1997-06-19,3.625 +CMCSA,1997-06-20,3.5625 +CMCSA,1997-06-23,3.4583330154418945 +CMCSA,1997-06-24,3.6041669845581055 +CMCSA,1997-06-25,3.59375 +CMCSA,1997-06-26,3.625 +CMCSA,1997-06-27,3.4791669845581055 +CMCSA,1997-06-30,3.4895830154418945 +CMCSA,1997-07-01,3.5520830154418945 +CMCSA,1997-07-02,3.6458330154418945 +CMCSA,1997-07-03,3.625 +CMCSA,1997-07-07,3.53125 +CMCSA,1997-07-08,3.4166669845581055 +CMCSA,1997-07-09,3.3020830154418945 +CMCSA,1997-07-10,3.3854169845581055 +CMCSA,1997-07-11,3.4583330154418945 +CMCSA,1997-07-14,3.3333330154418945 +CMCSA,1997-07-15,3.53125 +CMCSA,1997-07-16,3.6041669845581055 +CMCSA,1997-07-17,3.65625 +CMCSA,1997-07-18,3.6979169845581055 +CMCSA,1997-07-21,3.625 +CMCSA,1997-07-22,3.7291669845581055 +CMCSA,1997-07-23,3.78125 +CMCSA,1997-07-24,3.6666669845581055 +CMCSA,1997-07-25,3.78125 +CMCSA,1997-07-28,3.75 +CMCSA,1997-07-29,3.7395830154418945 +CMCSA,1997-07-30,3.7604169845581055 +CMCSA,1997-07-31,3.75 +CMCSA,1997-08-01,3.7395830154418945 +CMCSA,1997-08-04,3.8020830154418945 +CMCSA,1997-08-05,3.8958330154418945 +CMCSA,1997-08-06,4.03125 +CMCSA,1997-08-07,3.8958330154418945 +CMCSA,1997-08-08,3.90625 +CMCSA,1997-08-11,3.875 +CMCSA,1997-08-12,3.9166669845581055 +CMCSA,1997-08-13,3.90625 +CMCSA,1997-08-14,3.9895830154418945 +CMCSA,1997-08-15,3.9166669845581055 +CMCSA,1997-08-18,3.9270830154418945 +CMCSA,1997-08-19,3.9166669845581055 +CMCSA,1997-08-20,4.0104169845581055 +CMCSA,1997-08-21,3.8958330154418945 +CMCSA,1997-08-22,3.8958330154418945 +CMCSA,1997-08-25,3.9895830154418945 +CMCSA,1997-08-26,3.9375 +CMCSA,1997-08-27,3.9791669845581055 +CMCSA,1997-08-28,3.8854169845581055 +CMCSA,1997-08-29,3.875 +CMCSA,1997-09-02,3.9166669845581055 +CMCSA,1997-09-03,3.90625 +CMCSA,1997-09-04,3.7708330154418945 +CMCSA,1997-09-05,3.8125 +CMCSA,1997-09-08,3.8541669845581055 +CMCSA,1997-09-09,3.8541669845581055 +CMCSA,1997-09-10,3.96875 +CMCSA,1997-09-11,3.9895830154418945 +CMCSA,1997-09-12,4.0208330154418945 +CMCSA,1997-09-15,3.9375 +CMCSA,1997-09-16,4.0 +CMCSA,1997-09-17,4.0104169845581055 +CMCSA,1997-09-18,4.0833330154418945 +CMCSA,1997-09-19,4.0625 +CMCSA,1997-09-22,4.0208330154418945 +CMCSA,1997-09-23,3.9583330154418945 +CMCSA,1997-09-24,4.0625 +CMCSA,1997-09-25,4.1041669845581055 +CMCSA,1997-09-26,4.1458330154418945 +CMCSA,1997-09-29,4.2708330154418945 +CMCSA,1997-09-30,4.2708330154418945 +CMCSA,1997-10-01,4.3333330154418945 +CMCSA,1997-10-02,4.28125 +CMCSA,1997-10-03,4.3125 +CMCSA,1997-10-06,4.34375 +CMCSA,1997-10-07,4.34375 +CMCSA,1997-10-08,4.3333330154418945 +CMCSA,1997-10-09,4.3333330154418945 +CMCSA,1997-10-10,4.3333330154418945 +CMCSA,1997-10-13,4.3333330154418945 +CMCSA,1997-10-14,4.375 +CMCSA,1997-10-15,4.4583330154418945 +CMCSA,1997-10-16,4.4791669845581055 +CMCSA,1997-10-17,4.46875 +CMCSA,1997-10-20,4.6145830154418945 +CMCSA,1997-10-21,4.5833330154418945 +CMCSA,1997-10-22,4.90625 +CMCSA,1997-10-23,4.8541669845581055 +CMCSA,1997-10-24,4.6875 +CMCSA,1997-10-27,4.669270992279053 +CMCSA,1997-10-28,4.75 +CMCSA,1997-10-29,4.5833330154418945 +CMCSA,1997-10-30,4.6666669845581055 +CMCSA,1997-10-31,4.5416669845581055 +CMCSA,1997-11-03,4.6770830154418945 +CMCSA,1997-11-04,4.625 +CMCSA,1997-11-05,4.6666669845581055 +CMCSA,1997-11-06,4.7083330154418945 +CMCSA,1997-11-07,4.6458330154418945 +CMCSA,1997-11-10,4.625 +CMCSA,1997-11-11,4.6875 +CMCSA,1997-11-12,4.8333330154418945 +CMCSA,1997-11-13,4.7916669845581055 +CMCSA,1997-11-14,4.8541669845581055 +CMCSA,1997-11-17,4.7916669845581055 +CMCSA,1997-11-18,4.5729169845581055 +CMCSA,1997-11-19,4.5625 +CMCSA,1997-11-20,4.53125 +CMCSA,1997-11-21,4.5 +CMCSA,1997-11-24,4.375 +CMCSA,1997-11-25,4.6041669845581055 +CMCSA,1997-11-26,4.625 +CMCSA,1997-11-28,4.6458330154418945 +CMCSA,1997-12-01,4.7291669845581055 +CMCSA,1997-12-02,4.5833330154418945 +CMCSA,1997-12-03,4.6875 +CMCSA,1997-12-04,4.65625 +CMCSA,1997-12-05,4.6354169845581055 +CMCSA,1997-12-08,4.65625 +CMCSA,1997-12-09,4.875 +CMCSA,1997-12-10,4.8958330154418945 +CMCSA,1997-12-11,4.8125 +CMCSA,1997-12-12,5.1875 +CMCSA,1997-12-15,5.4270830154418945 +CMCSA,1997-12-16,5.4270830154418945 +CMCSA,1997-12-17,5.34375 +CMCSA,1997-12-18,5.2604169845581055 +CMCSA,1997-12-19,5.2083330154418945 +CMCSA,1997-12-22,5.4583330154418945 +CMCSA,1997-12-23,5.1145830154418945 +CMCSA,1997-12-24,5.0729169845581055 +CMCSA,1997-12-26,5.0833330154418945 +CMCSA,1997-12-29,5.2291669845581055 +CMCSA,1997-12-30,5.3020830154418945 +CMCSA,1997-12-31,5.3125 +CMCSA,1998-01-02,5.3541669845581055 +CMCSA,1998-01-05,5.1666669845581055 +CMCSA,1998-01-06,5.1041669845581055 +CMCSA,1998-01-07,5.09375 +CMCSA,1998-01-08,5.1614580154418945 +CMCSA,1998-01-09,5.0625 +CMCSA,1998-01-12,5.0208330154418945 +CMCSA,1998-01-13,5.1354169845581055 +CMCSA,1998-01-14,5.4479169845581055 +CMCSA,1998-01-15,5.375 +CMCSA,1998-01-16,5.5208330154418945 +CMCSA,1998-01-20,5.46875 +CMCSA,1998-01-21,5.4166669845581055 +CMCSA,1998-01-22,5.4791669845581055 +CMCSA,1998-01-23,5.5416669845581055 +CMCSA,1998-01-26,5.4270830154418945 +CMCSA,1998-01-27,5.2916669845581055 +CMCSA,1998-01-28,5.0520830154418945 +CMCSA,1998-01-29,5.2916669845581055 +CMCSA,1998-01-30,5.1770830154418945 +CMCSA,1998-02-02,5.1875 +CMCSA,1998-02-03,5.125 +CMCSA,1998-02-04,5.0625 +CMCSA,1998-02-05,5.0520830154418945 +CMCSA,1998-02-06,5.2916669845581055 +CMCSA,1998-02-09,5.3958330154418945 +CMCSA,1998-02-10,5.5625 +CMCSA,1998-02-11,5.625 +CMCSA,1998-02-12,5.6666669845581055 +CMCSA,1998-02-13,5.5520830154418945 +CMCSA,1998-02-17,5.46875 +CMCSA,1998-02-18,5.40625 +CMCSA,1998-02-19,5.4583330154418945 +CMCSA,1998-02-20,5.4375 +CMCSA,1998-02-23,5.3333330154418945 +CMCSA,1998-02-24,5.53125 +CMCSA,1998-02-25,5.5833330154418945 +CMCSA,1998-02-26,5.8020830154418945 +CMCSA,1998-02-27,5.8020830154418945 +CMCSA,1998-03-02,5.828125 +CMCSA,1998-03-03,5.9270830154418945 +CMCSA,1998-03-04,6.0416669845581055 +CMCSA,1998-03-05,6.0208330154418945 +CMCSA,1998-03-06,6.0208330154418945 +CMCSA,1998-03-09,6.0520830154418945 +CMCSA,1998-03-10,6.1458330154418945 +CMCSA,1998-03-11,6.0833330154418945 +CMCSA,1998-03-12,6.0208330154418945 +CMCSA,1998-03-13,6.0729169845581055 +CMCSA,1998-03-16,6.0729169845581055 +CMCSA,1998-03-17,6.0416669845581055 +CMCSA,1998-03-18,6.03125 +CMCSA,1998-03-19,6.125 +CMCSA,1998-03-20,6.1041669845581055 +CMCSA,1998-03-23,6.0833330154418945 +CMCSA,1998-03-24,6.1041669845581055 +CMCSA,1998-03-25,6.09375 +CMCSA,1998-03-26,6.0 +CMCSA,1998-03-27,5.8854169845581055 +CMCSA,1998-03-30,5.6875 +CMCSA,1998-03-31,5.78125 +CMCSA,1998-04-01,5.7291669845581055 +CMCSA,1998-04-02,5.7291669845581055 +CMCSA,1998-04-03,5.8645830154418945 +CMCSA,1998-04-06,5.875 +CMCSA,1998-04-07,5.8125 +CMCSA,1998-04-08,5.78125 +CMCSA,1998-04-09,5.7291669845581055 +CMCSA,1998-04-13,5.6458330154418945 +CMCSA,1998-04-14,5.6458330154418945 +CMCSA,1998-04-15,5.6666669845581055 +CMCSA,1998-04-16,6.03125 +CMCSA,1998-04-17,6.0208330154418945 +CMCSA,1998-04-20,6.0208330154418945 +CMCSA,1998-04-21,6.0833330154418945 +CMCSA,1998-04-22,6.0625 +CMCSA,1998-04-23,5.8125 +CMCSA,1998-04-24,5.6458330154418945 +CMCSA,1998-04-27,5.4791669845581055 +CMCSA,1998-04-28,5.6979169845581055 +CMCSA,1998-04-29,5.6666669845581055 +CMCSA,1998-04-30,5.8229169845581055 +CMCSA,1998-05-01,6.125 +CMCSA,1998-05-04,6.1979169845581055 +CMCSA,1998-05-05,5.9375 +CMCSA,1998-05-06,5.96875 +CMCSA,1998-05-07,5.875 +CMCSA,1998-05-08,5.84375 +CMCSA,1998-05-11,6.0 +CMCSA,1998-05-12,5.7916669845581055 +CMCSA,1998-05-13,5.875 +CMCSA,1998-05-14,5.7291669845581055 +CMCSA,1998-05-15,5.90625 +CMCSA,1998-05-18,6.0 +CMCSA,1998-05-19,5.9375 +CMCSA,1998-05-20,5.9791669845581055 +CMCSA,1998-05-21,6.0677080154418945 +CMCSA,1998-05-22,5.875 +CMCSA,1998-05-26,5.9791669845581055 +CMCSA,1998-05-27,5.7708330154418945 +CMCSA,1998-05-28,5.78125 +CMCSA,1998-05-29,5.625 +CMCSA,1998-06-01,5.5833330154418945 +CMCSA,1998-06-02,5.6354169845581055 +CMCSA,1998-06-03,5.59375 +CMCSA,1998-06-04,5.6666669845581055 +CMCSA,1998-06-05,5.6458330154418945 +CMCSA,1998-06-08,5.6666669845581055 +CMCSA,1998-06-09,5.6041669845581055 +CMCSA,1998-06-10,5.6666669845581055 +CMCSA,1998-06-11,5.5 +CMCSA,1998-06-12,5.5625 +CMCSA,1998-06-15,5.4791669845581055 +CMCSA,1998-06-16,5.78125 +CMCSA,1998-06-17,5.8229169845581055 +CMCSA,1998-06-18,6.0520830154418945 +CMCSA,1998-06-19,6.2708330154418945 +CMCSA,1998-06-22,6.2291669845581055 +CMCSA,1998-06-23,6.625 +CMCSA,1998-06-24,6.7395830154418945 +CMCSA,1998-06-25,6.4375 +CMCSA,1998-06-26,6.4583330154418945 +CMCSA,1998-06-29,6.75 +CMCSA,1998-06-30,6.625 +CMCSA,1998-07-01,7.0 +CMCSA,1998-07-02,6.9791669845581055 +CMCSA,1998-07-06,6.96875 +CMCSA,1998-07-07,6.875 +CMCSA,1998-07-08,6.9895830154418945 +CMCSA,1998-07-09,7.0625 +CMCSA,1998-07-10,7.4479169845581055 +CMCSA,1998-07-13,7.5416669845581055 +CMCSA,1998-07-14,7.875 +CMCSA,1998-07-15,8.010416984558105 +CMCSA,1998-07-16,7.8541669845581055 +CMCSA,1998-07-17,7.6979169845581055 +CMCSA,1998-07-20,7.7916669845581055 +CMCSA,1998-07-21,7.7083330154418945 +CMCSA,1998-07-22,7.5520830154418945 +CMCSA,1998-07-23,7.3333330154418945 +CMCSA,1998-07-24,7.3958330154418945 +CMCSA,1998-07-27,7.1770830154418945 +CMCSA,1998-07-28,7.1770830154418945 +CMCSA,1998-07-29,7.4791669845581055 +CMCSA,1998-07-30,7.8020830154418945 +CMCSA,1998-07-31,7.5416669845581055 +CMCSA,1998-08-03,7.4479169845581055 +CMCSA,1998-08-04,7.2395830154418945 +CMCSA,1998-08-05,6.9583330154418945 +CMCSA,1998-08-06,7.3125 +CMCSA,1998-08-07,7.3333330154418945 +CMCSA,1998-08-10,7.3854169845581055 +CMCSA,1998-08-11,7.3125 +CMCSA,1998-08-12,7.75 +CMCSA,1998-08-13,7.75 +CMCSA,1998-08-14,7.3645830154418945 +CMCSA,1998-08-17,7.5 +CMCSA,1998-08-18,7.4583330154418945 +CMCSA,1998-08-19,7.4166669845581055 +CMCSA,1998-08-20,7.5416669845581055 +CMCSA,1998-08-21,7.5729169845581055 +CMCSA,1998-08-24,7.4583330154418945 +CMCSA,1998-08-25,7.6458330154418945 +CMCSA,1998-08-26,7.625 +CMCSA,1998-08-27,7.2604169845581055 +CMCSA,1998-08-28,7.0208330154418945 +CMCSA,1998-08-31,6.25 +CMCSA,1998-09-01,6.3125 +CMCSA,1998-09-02,6.625 +CMCSA,1998-09-03,6.5208330154418945 +CMCSA,1998-09-04,6.5104169845581055 +CMCSA,1998-09-08,7.0416669845581055 +CMCSA,1998-09-09,6.8958330154418945 +CMCSA,1998-09-10,6.6145830154418945 +CMCSA,1998-09-11,6.6770830154418945 +CMCSA,1998-09-14,6.8333330154418945 +CMCSA,1998-09-15,7.3333330154418945 +CMCSA,1998-09-16,7.125 +CMCSA,1998-09-17,7.0 +CMCSA,1998-09-18,7.2916669845581055 +CMCSA,1998-09-21,7.625 +CMCSA,1998-09-22,7.5833330154418945 +CMCSA,1998-09-23,7.7083330154418945 +CMCSA,1998-09-24,7.6458330154418945 +CMCSA,1998-09-25,7.5833330154418945 +CMCSA,1998-09-28,7.71875 +CMCSA,1998-09-29,7.8645830154418945 +CMCSA,1998-09-30,7.7708330154418945 +CMCSA,1998-10-01,7.5 +CMCSA,1998-10-02,7.75 +CMCSA,1998-10-05,7.8333330154418945 +CMCSA,1998-10-06,7.6666669845581055 +CMCSA,1998-10-07,7.3958330154418945 +CMCSA,1998-10-08,6.7083330154418945 +CMCSA,1998-10-09,6.96875 +CMCSA,1998-10-12,7.09375 +CMCSA,1998-10-13,7.0 +CMCSA,1998-10-14,7.125 +CMCSA,1998-10-15,7.3958330154418945 +CMCSA,1998-10-16,7.6875 +CMCSA,1998-10-19,8.03125 +CMCSA,1998-10-20,8.0 +CMCSA,1998-10-21,8.1875 +CMCSA,1998-10-22,8.385416984558105 +CMCSA,1998-10-23,8.0 +CMCSA,1998-10-26,7.8020830154418945 +CMCSA,1998-10-27,7.8958330154418945 +CMCSA,1998-10-28,8.197916984558105 +CMCSA,1998-10-29,8.177083015441895 +CMCSA,1998-10-30,8.1875 +CMCSA,1998-11-02,8.177083015441895 +CMCSA,1998-11-03,7.9166669845581055 +CMCSA,1998-11-04,7.6458330154418945 +CMCSA,1998-11-05,7.2916669845581055 +CMCSA,1998-11-06,7.4583330154418945 +CMCSA,1998-11-09,7.7083330154418945 +CMCSA,1998-11-10,7.7708330154418945 +CMCSA,1998-11-11,8.0 +CMCSA,1998-11-12,7.75 +CMCSA,1998-11-13,7.6979169845581055 +CMCSA,1998-11-16,7.84375 +CMCSA,1998-11-17,8.0 +CMCSA,1998-11-18,8.177083015441895 +CMCSA,1998-11-19,8.270833015441895 +CMCSA,1998-11-20,8.15625 +CMCSA,1998-11-23,8.041666984558105 +CMCSA,1998-11-24,7.8645830154418945 +CMCSA,1998-11-25,8.125 +CMCSA,1998-11-27,8.114583015441895 +CMCSA,1998-11-30,7.9270830154418945 +CMCSA,1998-12-01,8.260416984558105 +CMCSA,1998-12-02,8.458333015441895 +CMCSA,1998-12-03,8.416666984558105 +CMCSA,1998-12-04,8.895833015441895 +CMCSA,1998-12-07,8.625 +CMCSA,1998-12-08,8.6875 +CMCSA,1998-12-09,8.729166984558105 +CMCSA,1998-12-10,8.760416984558105 +CMCSA,1998-12-11,8.927083015441895 +CMCSA,1998-12-14,9.03125 +CMCSA,1998-12-15,9.270833015441895 +CMCSA,1998-12-16,9.0 +CMCSA,1998-12-17,9.104166984558105 +CMCSA,1998-12-18,9.145833015441895 +CMCSA,1998-12-21,9.4375 +CMCSA,1998-12-22,9.520833015441895 +CMCSA,1998-12-23,9.5625 +CMCSA,1998-12-24,9.645833015441895 +CMCSA,1998-12-28,9.583333015441895 +CMCSA,1998-12-29,9.583333015441895 +CMCSA,1998-12-30,9.520833015441895 +CMCSA,1998-12-31,9.572916984558105 +CMCSA,1999-01-04,9.645833015441895 +CMCSA,1999-01-05,9.677083015441895 +CMCSA,1999-01-06,10.208333015441895 +CMCSA,1999-01-07,10.041666984558105 +CMCSA,1999-01-08,9.885416984558105 +CMCSA,1999-01-11,10.270833015441895 +CMCSA,1999-01-12,10.052083015441895 +CMCSA,1999-01-13,10.083333015441895 +CMCSA,1999-01-14,10.208333015441895 +CMCSA,1999-01-15,10.270833015441895 +CMCSA,1999-01-19,11.020833015441895 +CMCSA,1999-01-20,11.052083015441895 +CMCSA,1999-01-21,10.229166984558105 +CMCSA,1999-01-22,10.5625 +CMCSA,1999-01-25,10.458333015441895 +CMCSA,1999-01-26,10.510416984558105 +CMCSA,1999-01-27,10.53125 +CMCSA,1999-01-28,11.0 +CMCSA,1999-01-29,10.833333015441895 +CMCSA,1999-02-01,10.6875 +CMCSA,1999-02-02,10.333333015441895 +CMCSA,1999-02-03,10.8125 +CMCSA,1999-02-04,10.291666984558105 +CMCSA,1999-02-05,10.041666984558105 +CMCSA,1999-02-08,10.239583015441895 +CMCSA,1999-02-09,9.8125 +CMCSA,1999-02-10,9.979166984558105 +CMCSA,1999-02-11,10.791666984558105 +CMCSA,1999-02-12,10.072916984558105 +CMCSA,1999-02-16,10.083333015441895 +CMCSA,1999-02-17,10.489583015441895 +CMCSA,1999-02-18,11.197916984558105 +CMCSA,1999-02-19,11.208333015441895 +CMCSA,1999-02-22,12.03125 +CMCSA,1999-02-23,11.9375 +CMCSA,1999-02-24,11.479166984558105 +CMCSA,1999-02-25,10.947916984558105 +CMCSA,1999-02-26,11.3125 +CMCSA,1999-03-01,11.1875 +CMCSA,1999-03-02,10.895833015441895 +CMCSA,1999-03-03,10.96875 +CMCSA,1999-03-04,11.479166984558105 +CMCSA,1999-03-05,11.708333015441895 +CMCSA,1999-03-08,11.895833015441895 +CMCSA,1999-03-09,11.791666984558105 +CMCSA,1999-03-10,12.229166984558105 +CMCSA,1999-03-11,12.447916984558105 +CMCSA,1999-03-12,11.84375 +CMCSA,1999-03-15,11.989583015441895 +CMCSA,1999-03-16,11.947916984558105 +CMCSA,1999-03-17,11.427083015441895 +CMCSA,1999-03-18,11.71875 +CMCSA,1999-03-19,11.6875 +CMCSA,1999-03-22,10.791666984558105 +CMCSA,1999-03-23,10.791666984558105 +CMCSA,1999-03-24,10.708333015441895 +CMCSA,1999-03-25,10.854166984558105 +CMCSA,1999-03-26,10.489583015441895 +CMCSA,1999-03-29,10.572916984558105 +CMCSA,1999-03-30,10.354166984558105 +CMCSA,1999-03-31,10.25 +CMCSA,1999-04-01,10.291666984558105 +CMCSA,1999-04-05,10.572916984558105 +CMCSA,1999-04-06,10.583333015441895 +CMCSA,1999-04-07,10.916666984558105 +CMCSA,1999-04-08,10.791666984558105 +CMCSA,1999-04-09,10.822916984558105 +CMCSA,1999-04-12,11.5 +CMCSA,1999-04-13,11.3125 +CMCSA,1999-04-14,11.145833015441895 +CMCSA,1999-04-15,10.541666984558105 +CMCSA,1999-04-16,10.354166984558105 +CMCSA,1999-04-19,9.458333015441895 +CMCSA,1999-04-20,10.229166984558105 +CMCSA,1999-04-21,10.604166984558105 +CMCSA,1999-04-22,11.03125 +CMCSA,1999-04-23,10.96875 +CMCSA,1999-04-26,10.708333015441895 +CMCSA,1999-04-27,11.041666984558105 +CMCSA,1999-04-28,10.541666984558105 +CMCSA,1999-04-29,10.604166984558105 +CMCSA,1999-04-30,10.479166984558105 +CMCSA,1999-05-03,10.989583015441895 +CMCSA,1999-05-04,10.6875 +CMCSA,1999-05-05,12.21875 +CMCSA,1999-05-06,12.229166984558105 +CMCSA,1999-05-07,12.166666984558105 +CMCSA,1999-05-10,12.625 +CMCSA,1999-05-11,13.0 +CMCSA,1999-05-12,13.229166984558105 +CMCSA,1999-05-13,12.791666984558105 +CMCSA,1999-05-14,12.270833015441895 +CMCSA,1999-05-17,12.333333015441895 +CMCSA,1999-05-18,11.979166984558105 +CMCSA,1999-05-19,12.8125 +CMCSA,1999-05-20,12.729166984558105 +CMCSA,1999-05-21,12.208333015441895 +CMCSA,1999-05-24,12.083333015441895 +CMCSA,1999-05-25,11.395833015441895 +CMCSA,1999-05-26,11.75 +CMCSA,1999-05-27,11.8125 +CMCSA,1999-05-28,12.020833015441895 +CMCSA,1999-06-01,12.125 +CMCSA,1999-06-02,11.666666984558105 +CMCSA,1999-06-03,11.458333015441895 +CMCSA,1999-06-04,11.666666984558105 +CMCSA,1999-06-07,11.354166984558105 +CMCSA,1999-06-08,11.3125 +CMCSA,1999-06-09,11.333333015441895 +CMCSA,1999-06-10,10.8125 +CMCSA,1999-06-11,10.145833015441895 +CMCSA,1999-06-14,10.3125 +CMCSA,1999-06-15,10.958333015441895 +CMCSA,1999-06-16,11.458333015441895 +CMCSA,1999-06-17,12.083333015441895 +CMCSA,1999-06-18,11.625 +CMCSA,1999-06-21,11.541666984558105 +CMCSA,1999-06-22,11.458333015441895 +CMCSA,1999-06-23,11.895833015441895 +CMCSA,1999-06-24,11.479166984558105 +CMCSA,1999-06-25,11.354166984558105 +CMCSA,1999-06-28,11.958333015441895 +CMCSA,1999-06-29,12.0 +CMCSA,1999-06-30,11.9375 +CMCSA,1999-07-01,12.333333015441895 +CMCSA,1999-07-02,12.1875 +CMCSA,1999-07-06,11.8125 +CMCSA,1999-07-07,12.375 +CMCSA,1999-07-08,12.3125 +CMCSA,1999-07-09,12.416666984558105 +CMCSA,1999-07-12,12.625 +CMCSA,1999-07-13,12.666666984558105 +CMCSA,1999-07-14,12.458333015441895 +CMCSA,1999-07-15,12.291666984558105 +CMCSA,1999-07-16,12.291666984558105 +CMCSA,1999-07-19,12.583333015441895 +CMCSA,1999-07-20,12.458333015441895 +CMCSA,1999-07-21,12.854166984558105 +CMCSA,1999-07-22,12.083333015441895 +CMCSA,1999-07-23,12.083333015441895 +CMCSA,1999-07-26,11.5625 +CMCSA,1999-07-27,12.0625 +CMCSA,1999-07-28,12.166666984558105 +CMCSA,1999-07-29,11.75 +CMCSA,1999-07-30,11.895833015441895 +CMCSA,1999-08-02,11.625 +CMCSA,1999-08-03,11.145833015441895 +CMCSA,1999-08-04,11.125 +CMCSA,1999-08-05,10.958333015441895 +CMCSA,1999-08-06,10.979166984558105 +CMCSA,1999-08-09,10.666666984558105 +CMCSA,1999-08-10,10.458333015441895 +CMCSA,1999-08-11,10.75 +CMCSA,1999-08-12,10.041666984558105 +CMCSA,1999-08-13,10.479166984558105 +CMCSA,1999-08-16,10.625 +CMCSA,1999-08-17,10.958333015441895 +CMCSA,1999-08-18,11.125 +CMCSA,1999-08-19,10.9375 +CMCSA,1999-08-20,10.666666984558105 +CMCSA,1999-08-23,10.583333015441895 +CMCSA,1999-08-24,10.333333015441895 +CMCSA,1999-08-25,10.541666984558105 +CMCSA,1999-08-26,10.229166984558105 +CMCSA,1999-08-27,10.0625 +CMCSA,1999-08-30,10.104166984558105 +CMCSA,1999-08-31,9.8125 +CMCSA,1999-09-01,10.0 +CMCSA,1999-09-02,10.145833015441895 +CMCSA,1999-09-03,10.8125 +CMCSA,1999-09-07,10.895833015441895 +CMCSA,1999-09-08,10.979166984558105 +CMCSA,1999-09-09,11.083333015441895 +CMCSA,1999-09-10,10.916666984558105 +CMCSA,1999-09-13,10.875 +CMCSA,1999-09-14,10.729166984558105 +CMCSA,1999-09-15,10.333333015441895 +CMCSA,1999-09-16,10.625 +CMCSA,1999-09-17,11.3125 +CMCSA,1999-09-20,11.208333015441895 +CMCSA,1999-09-21,10.729166984558105 +CMCSA,1999-09-22,10.583333015441895 +CMCSA,1999-09-23,10.083333015441895 +CMCSA,1999-09-24,10.229166984558105 +CMCSA,1999-09-27,10.270833015441895 +CMCSA,1999-09-28,10.541666984558105 +CMCSA,1999-09-29,11.083333015441895 +CMCSA,1999-09-30,12.020833015441895 +CMCSA,1999-10-01,11.708333015441895 +CMCSA,1999-10-04,12.270833015441895 +CMCSA,1999-10-05,12.020833015441895 +CMCSA,1999-10-06,12.020833015441895 +CMCSA,1999-10-07,11.916666984558105 +CMCSA,1999-10-08,12.0625 +CMCSA,1999-10-11,12.166666984558105 +CMCSA,1999-10-12,11.791666984558105 +CMCSA,1999-10-13,11.333333015441895 +CMCSA,1999-10-14,11.125 +CMCSA,1999-10-15,10.708333015441895 +CMCSA,1999-10-18,10.6875 +CMCSA,1999-10-19,11.041666984558105 +CMCSA,1999-10-20,11.583333015441895 +CMCSA,1999-10-21,11.583333015441895 +CMCSA,1999-10-22,11.833333015441895 +CMCSA,1999-10-25,11.708333015441895 +CMCSA,1999-10-26,11.0625 +CMCSA,1999-10-27,11.270833015441895 +CMCSA,1999-10-28,11.9375 +CMCSA,1999-10-29,12.666666984558105 +CMCSA,1999-11-01,12.416666984558105 +CMCSA,1999-11-02,12.041666984558105 +CMCSA,1999-11-03,11.729166984558105 +CMCSA,1999-11-04,12.3125 +CMCSA,1999-11-05,12.291666984558105 +CMCSA,1999-11-08,13.416666984558105 +CMCSA,1999-11-09,13.479166984558105 +CMCSA,1999-11-10,13.4375 +CMCSA,1999-11-11,13.645833015441895 +CMCSA,1999-11-12,14.458333015441895 +CMCSA,1999-11-15,13.770833015441895 +CMCSA,1999-11-16,14.666666984558105 +CMCSA,1999-11-17,14.333333015441895 +CMCSA,1999-11-18,14.625 +CMCSA,1999-11-19,14.458333015441895 +CMCSA,1999-11-22,14.020833015441895 +CMCSA,1999-11-23,13.333333015441895 +CMCSA,1999-11-24,14.1875 +CMCSA,1999-11-26,13.6875 +CMCSA,1999-11-29,13.958333015441895 +CMCSA,1999-11-30,14.041666984558105 +CMCSA,1999-12-01,13.583333015441895 +CMCSA,1999-12-02,13.8125 +CMCSA,1999-12-03,14.458333015441895 +CMCSA,1999-12-06,14.208333015441895 +CMCSA,1999-12-07,14.270833015441895 +CMCSA,1999-12-08,14.458333015441895 +CMCSA,1999-12-09,16.229167938232422 +CMCSA,1999-12-10,15.583333015441895 +CMCSA,1999-12-13,15.666666984558105 +CMCSA,1999-12-14,15.0 +CMCSA,1999-12-15,14.979166984558105 +CMCSA,1999-12-16,15.770833015441895 +CMCSA,1999-12-17,16.25 +CMCSA,1999-12-20,15.604166984558105 +CMCSA,1999-12-21,15.958333015441895 +CMCSA,1999-12-22,16.3125 +CMCSA,1999-12-23,17.708332061767578 +CMCSA,1999-12-27,17.395832061767578 +CMCSA,1999-12-28,16.708332061767578 +CMCSA,1999-12-29,16.604167938232422 +CMCSA,1999-12-30,16.083332061767578 +CMCSA,1999-12-31,15.958333015441895 +CMCSA,2000-01-03,15.583333015441895 +CMCSA,2000-01-04,14.416666984558105 +CMCSA,2000-01-05,14.041666984558105 +CMCSA,2000-01-06,14.583333015441895 +CMCSA,2000-01-07,14.125 +CMCSA,2000-01-10,15.9375 +CMCSA,2000-01-11,14.479166984558105 +CMCSA,2000-01-12,15.0625 +CMCSA,2000-01-13,15.916666984558105 +CMCSA,2000-01-14,16.270832061767578 +CMCSA,2000-01-18,16.166667938232422 +CMCSA,2000-01-19,17.145832061767578 +CMCSA,2000-01-20,16.625 +CMCSA,2000-01-21,16.541667938232422 +CMCSA,2000-01-24,16.166667938232422 +CMCSA,2000-01-25,15.229166984558105 +CMCSA,2000-01-26,15.520833015441895 +CMCSA,2000-01-27,15.520833015441895 +CMCSA,2000-01-28,14.333333015441895 +CMCSA,2000-01-31,14.375 +CMCSA,2000-02-01,14.75 +CMCSA,2000-02-02,15.625 +CMCSA,2000-02-03,16.104167938232422 +CMCSA,2000-02-04,16.166667938232422 +CMCSA,2000-02-07,15.875 +CMCSA,2000-02-08,15.9375 +CMCSA,2000-02-09,15.125 +CMCSA,2000-02-10,15.541666984558105 +CMCSA,2000-02-11,15.5 +CMCSA,2000-02-14,14.8125 +CMCSA,2000-02-15,15.25 +CMCSA,2000-02-16,14.416666984558105 +CMCSA,2000-02-17,14.354166984558105 +CMCSA,2000-02-18,13.166666984558105 +CMCSA,2000-02-22,13.333333015441895 +CMCSA,2000-02-23,14.104166984558105 +CMCSA,2000-02-24,13.208333015441895 +CMCSA,2000-02-25,13.916666984558105 +CMCSA,2000-02-28,13.791666984558105 +CMCSA,2000-02-29,13.333333015441895 +CMCSA,2000-03-01,13.541666984558105 +CMCSA,2000-03-02,12.791666984558105 +CMCSA,2000-03-03,13.104166984558105 +CMCSA,2000-03-06,13.041666984558105 +CMCSA,2000-03-07,12.8125 +CMCSA,2000-03-08,13.083333015441895 +CMCSA,2000-03-09,13.270833015441895 +CMCSA,2000-03-10,12.708333015441895 +CMCSA,2000-03-13,12.083333015441895 +CMCSA,2000-03-14,12.166666984558105 +CMCSA,2000-03-15,12.6875 +CMCSA,2000-03-16,13.5625 +CMCSA,2000-03-17,13.104166984558105 +CMCSA,2000-03-20,12.895833015441895 +CMCSA,2000-03-21,12.770833015441895 +CMCSA,2000-03-22,12.5 +CMCSA,2000-03-23,12.645833015441895 +CMCSA,2000-03-24,12.604166984558105 +CMCSA,2000-03-27,12.729166984558105 +CMCSA,2000-03-28,12.1875 +CMCSA,2000-03-29,12.291666984558105 +CMCSA,2000-03-30,12.458333015441895 +CMCSA,2000-03-31,13.75 +CMCSA,2000-04-03,13.916666984558105 +CMCSA,2000-04-04,13.645833015441895 +CMCSA,2000-04-05,12.979166984558105 +CMCSA,2000-04-06,13.072916984558105 +CMCSA,2000-04-07,13.104166984558105 +CMCSA,2000-04-10,12.583333015441895 +CMCSA,2000-04-11,12.041666984558105 +CMCSA,2000-04-12,13.1875 +CMCSA,2000-04-13,12.3125 +CMCSA,2000-04-14,11.6875 +CMCSA,2000-04-17,12.145833015441895 +CMCSA,2000-04-18,11.9375 +CMCSA,2000-04-19,12.041666984558105 +CMCSA,2000-04-20,12.104166984558105 +CMCSA,2000-04-24,12.583333015441895 +CMCSA,2000-04-25,13.5 +CMCSA,2000-04-26,13.104166984558105 +CMCSA,2000-04-27,13.291666984558105 +CMCSA,2000-04-28,13.0 +CMCSA,2000-05-01,12.791666984558105 +CMCSA,2000-05-02,11.916666984558105 +CMCSA,2000-05-03,10.979166984558105 +CMCSA,2000-05-04,11.75 +CMCSA,2000-05-05,11.458333015441895 +CMCSA,2000-05-08,11.25 +CMCSA,2000-05-09,11.020833015441895 +CMCSA,2000-05-10,10.5 +CMCSA,2000-05-11,10.833333015441895 +CMCSA,2000-05-12,10.708333015441895 +CMCSA,2000-05-15,10.875 +CMCSA,2000-05-16,10.958333015441895 +CMCSA,2000-05-17,10.333333015441895 +CMCSA,2000-05-18,10.208333015441895 +CMCSA,2000-05-19,9.916666984558105 +CMCSA,2000-05-22,9.979166984558105 +CMCSA,2000-05-23,10.041666984558105 +CMCSA,2000-05-24,10.458333015441895 +CMCSA,2000-05-25,10.5 +CMCSA,2000-05-26,10.416666984558105 +CMCSA,2000-05-30,11.375 +CMCSA,2000-05-31,12.520833015441895 +CMCSA,2000-06-01,12.291666984558105 +CMCSA,2000-06-02,12.729166984558105 +CMCSA,2000-06-05,12.333333015441895 +CMCSA,2000-06-06,11.6875 +CMCSA,2000-06-07,11.729166984558105 +CMCSA,2000-06-08,11.5 +CMCSA,2000-06-09,12.041666984558105 +CMCSA,2000-06-12,11.9375 +CMCSA,2000-06-13,11.770833015441895 +CMCSA,2000-06-14,11.791666984558105 +CMCSA,2000-06-15,12.1875 +CMCSA,2000-06-16,11.875 +CMCSA,2000-06-19,12.229166984558105 +CMCSA,2000-06-20,11.625 +CMCSA,2000-06-21,11.916666984558105 +CMCSA,2000-06-22,12.0625 +CMCSA,2000-06-23,11.729166984558105 +CMCSA,2000-06-26,12.0 +CMCSA,2000-06-27,12.375 +CMCSA,2000-06-28,12.604166984558105 +CMCSA,2000-06-29,12.291666984558105 +CMCSA,2000-06-30,12.958333015441895 +CMCSA,2000-07-03,13.041666984558105 +CMCSA,2000-07-05,12.75 +CMCSA,2000-07-06,12.666666984558105 +CMCSA,2000-07-07,12.645833015441895 +CMCSA,2000-07-10,11.9375 +CMCSA,2000-07-11,11.875 +CMCSA,2000-07-12,11.625 +CMCSA,2000-07-13,12.229166984558105 +CMCSA,2000-07-14,12.291666984558105 +CMCSA,2000-07-17,12.354166984558105 +CMCSA,2000-07-18,12.0 +CMCSA,2000-07-19,11.916666984558105 +CMCSA,2000-07-20,12.083333015441895 +CMCSA,2000-07-21,11.4375 +CMCSA,2000-07-24,11.020833015441895 +CMCSA,2000-07-25,11.395833015441895 +CMCSA,2000-07-26,11.270833015441895 +CMCSA,2000-07-27,11.291666984558105 +CMCSA,2000-07-28,10.25 +CMCSA,2000-07-31,11.25 +CMCSA,2000-08-01,10.854166984558105 +CMCSA,2000-08-02,10.833333015441895 +CMCSA,2000-08-03,11.270833015441895 +CMCSA,2000-08-04,11.020833015441895 +CMCSA,2000-08-07,10.791666984558105 +CMCSA,2000-08-08,10.583333015441895 +CMCSA,2000-08-09,10.854166984558105 +CMCSA,2000-08-10,11.0 +CMCSA,2000-08-11,10.916666984558105 +CMCSA,2000-08-14,10.979166984558105 +CMCSA,2000-08-15,11.666666984558105 +CMCSA,2000-08-16,11.958333015441895 +CMCSA,2000-08-17,12.729166984558105 +CMCSA,2000-08-18,12.666666984558105 +CMCSA,2000-08-21,12.416666984558105 +CMCSA,2000-08-22,12.4375 +CMCSA,2000-08-23,12.369791984558105 +CMCSA,2000-08-24,12.458333015441895 +CMCSA,2000-08-25,12.520833015441895 +CMCSA,2000-08-28,12.291666984558105 +CMCSA,2000-08-29,12.145833015441895 +CMCSA,2000-08-30,12.333333015441895 +CMCSA,2000-08-31,12.229166984558105 +CMCSA,2000-09-01,12.458333015441895 +CMCSA,2000-09-05,11.854166984558105 +CMCSA,2000-09-06,12.041666984558105 +CMCSA,2000-09-07,12.0 +CMCSA,2000-09-08,11.854166984558105 +CMCSA,2000-09-11,11.9375 +CMCSA,2000-09-12,11.958333015441895 +CMCSA,2000-09-13,12.458333015441895 +CMCSA,2000-09-14,12.510416984558105 +CMCSA,2000-09-15,11.932291984558105 +CMCSA,2000-09-18,12.104166984558105 +CMCSA,2000-09-19,12.041666984558105 +CMCSA,2000-09-20,11.520833015441895 +CMCSA,2000-09-21,11.666666984558105 +CMCSA,2000-09-22,12.041666984558105 +CMCSA,2000-09-25,12.375 +CMCSA,2000-09-26,12.541666984558105 +CMCSA,2000-09-27,12.5625 +CMCSA,2000-09-28,13.041666984558105 +CMCSA,2000-09-29,13.5625 +CMCSA,2000-10-02,14.333333015441895 +CMCSA,2000-10-03,14.0 +CMCSA,2000-10-04,13.791666984558105 +CMCSA,2000-10-05,14.645833015441895 +CMCSA,2000-10-06,14.1875 +CMCSA,2000-10-09,13.708333015441895 +CMCSA,2000-10-10,14.083333015441895 +CMCSA,2000-10-11,13.6875 +CMCSA,2000-10-12,13.083333015441895 +CMCSA,2000-10-13,13.354166984558105 +CMCSA,2000-10-16,12.75 +CMCSA,2000-10-17,12.520833015441895 +CMCSA,2000-10-18,12.479166984558105 +CMCSA,2000-10-19,13.458333015441895 +CMCSA,2000-10-20,13.958333015441895 +CMCSA,2000-10-23,14.0 +CMCSA,2000-10-24,13.875 +CMCSA,2000-10-25,13.520833015441895 +CMCSA,2000-10-26,13.354166984558105 +CMCSA,2000-10-27,13.8125 +CMCSA,2000-10-30,13.604166984558105 +CMCSA,2000-10-31,13.375 +CMCSA,2000-11-01,13.458333015441895 +CMCSA,2000-11-02,13.125 +CMCSA,2000-11-03,13.041666984558105 +CMCSA,2000-11-06,12.666666984558105 +CMCSA,2000-11-07,12.958333015441895 +CMCSA,2000-11-08,12.854166984558105 +CMCSA,2000-11-09,12.75 +CMCSA,2000-11-10,12.4375 +CMCSA,2000-11-13,12.270833015441895 +CMCSA,2000-11-14,12.520833015441895 +CMCSA,2000-11-15,12.416666984558105 +CMCSA,2000-11-16,12.182291984558105 +CMCSA,2000-11-17,12.25 +CMCSA,2000-11-20,11.8125 +CMCSA,2000-11-21,11.8125 +CMCSA,2000-11-22,11.958333015441895 +CMCSA,2000-11-24,12.208333015441895 +CMCSA,2000-11-27,12.416666984558105 +CMCSA,2000-11-28,12.5 +CMCSA,2000-11-29,12.708333015441895 +CMCSA,2000-11-30,12.5 +CMCSA,2000-12-01,12.416666984558105 +CMCSA,2000-12-04,12.229166984558105 +CMCSA,2000-12-05,12.229166984558105 +CMCSA,2000-12-06,11.291666984558105 +CMCSA,2000-12-07,11.4375 +CMCSA,2000-12-08,11.458333015441895 +CMCSA,2000-12-11,12.145833015441895 +CMCSA,2000-12-12,11.895833015441895 +CMCSA,2000-12-13,12.833333015441895 +CMCSA,2000-12-14,12.520833015441895 +CMCSA,2000-12-15,12.479166984558105 +CMCSA,2000-12-18,12.5 +CMCSA,2000-12-19,12.625 +CMCSA,2000-12-20,12.0625 +CMCSA,2000-12-21,12.458333015441895 +CMCSA,2000-12-22,13.229166984558105 +CMCSA,2000-12-26,13.041666984558105 +CMCSA,2000-12-27,13.520833015441895 +CMCSA,2000-12-28,13.666666984558105 +CMCSA,2000-12-29,13.770833015441895 +CMCSA,2001-01-02,13.3125 +CMCSA,2001-01-03,13.875 +CMCSA,2001-01-04,13.666666984558105 +CMCSA,2001-01-05,13.5625 +CMCSA,2001-01-08,13.5625 +CMCSA,2001-01-09,14.0625 +CMCSA,2001-01-10,13.875 +CMCSA,2001-01-11,14.1875 +CMCSA,2001-01-12,14.473958015441895 +CMCSA,2001-01-16,14.875 +CMCSA,2001-01-17,14.5 +CMCSA,2001-01-18,14.645833015441895 +CMCSA,2001-01-19,14.770833015441895 +CMCSA,2001-01-22,14.541666984558105 +CMCSA,2001-01-23,14.166666984558105 +CMCSA,2001-01-24,14.041666984558105 +CMCSA,2001-01-25,13.770833015441895 +CMCSA,2001-01-26,13.833333015441895 +CMCSA,2001-01-29,14.25 +CMCSA,2001-01-30,13.958333015441895 +CMCSA,2001-01-31,14.104166984558105 +CMCSA,2001-02-01,14.083333015441895 +CMCSA,2001-02-02,13.729166984558105 +CMCSA,2001-02-05,14.354166984558105 +CMCSA,2001-02-06,14.395833015441895 +CMCSA,2001-02-07,14.541666984558105 +CMCSA,2001-02-08,14.645833015441895 +CMCSA,2001-02-09,14.458333015441895 +CMCSA,2001-02-12,14.5 +CMCSA,2001-02-13,14.458333015441895 +CMCSA,2001-02-14,14.104166984558105 +CMCSA,2001-02-15,14.083333015441895 +CMCSA,2001-02-16,14.020833015441895 +CMCSA,2001-02-20,14.166666984558105 +CMCSA,2001-02-21,14.0625 +CMCSA,2001-02-22,13.770833015441895 +CMCSA,2001-02-23,13.854166984558105 +CMCSA,2001-02-26,14.4375 +CMCSA,2001-02-27,14.458333015441895 +CMCSA,2001-02-28,14.1875 +CMCSA,2001-03-01,14.197916984558105 +CMCSA,2001-03-02,14.270833015441895 +CMCSA,2001-03-05,14.8125 +CMCSA,2001-03-06,15.0625 +CMCSA,2001-03-07,15.083333015441895 +CMCSA,2001-03-08,14.9375 +CMCSA,2001-03-09,14.875 +CMCSA,2001-03-12,14.208333015441895 +CMCSA,2001-03-13,13.979166984558105 +CMCSA,2001-03-14,13.604166984558105 +CMCSA,2001-03-15,13.9375 +CMCSA,2001-03-16,14.020833015441895 +CMCSA,2001-03-19,14.270833015441895 +CMCSA,2001-03-20,13.895833015441895 +CMCSA,2001-03-21,13.708333015441895 +CMCSA,2001-03-22,13.25 +CMCSA,2001-03-23,12.6875 +CMCSA,2001-03-26,13.3125 +CMCSA,2001-03-27,13.6875 +CMCSA,2001-03-28,13.666666984558105 +CMCSA,2001-03-29,13.729166984558105 +CMCSA,2001-03-30,13.729166984558105 +CMCSA,2001-04-02,13.583333015441895 +CMCSA,2001-04-03,13.0625 +CMCSA,2001-04-04,12.958333015441895 +CMCSA,2001-04-05,13.354166984558105 +CMCSA,2001-04-06,13.395833015441895 +CMCSA,2001-04-09,13.180000305175781 +CMCSA,2001-04-10,13.166666984558105 +CMCSA,2001-04-11,13.403332710266113 +CMCSA,2001-04-12,13.550000190734863 +CMCSA,2001-04-16,13.579999923706055 +CMCSA,2001-04-17,13.91333293914795 +CMCSA,2001-04-18,14.013333320617676 +CMCSA,2001-04-19,14.229999542236328 +CMCSA,2001-04-20,14.083333015441895 +CMCSA,2001-04-23,13.899999618530273 +CMCSA,2001-04-24,13.833333015441895 +CMCSA,2001-04-25,13.946666717529297 +CMCSA,2001-04-26,14.40999984741211 +CMCSA,2001-04-27,14.350000381469727 +CMCSA,2001-04-30,14.383333206176758 +CMCSA,2001-05-01,14.596667289733887 +CMCSA,2001-05-02,14.683333396911621 +CMCSA,2001-05-03,14.546667098999023 +CMCSA,2001-05-04,14.800000190734863 +CMCSA,2001-05-07,14.916666984558105 +CMCSA,2001-05-08,14.550000190734863 +CMCSA,2001-05-09,14.300000190734863 +CMCSA,2001-05-10,13.920000076293945 +CMCSA,2001-05-11,13.876667022705078 +CMCSA,2001-05-14,14.123332977294922 +CMCSA,2001-05-15,14.186667442321777 +CMCSA,2001-05-16,14.383333206176758 +CMCSA,2001-05-17,14.373332977294922 +CMCSA,2001-05-18,14.603333473205566 +CMCSA,2001-05-21,14.433333396911621 +CMCSA,2001-05-22,14.119999885559082 +CMCSA,2001-05-23,13.8100004196167 +CMCSA,2001-05-24,13.649999618530273 +CMCSA,2001-05-25,13.573332786560059 +CMCSA,2001-05-29,13.670000076293945 +CMCSA,2001-05-30,13.760000228881836 +CMCSA,2001-05-31,13.486666679382324 +CMCSA,2001-06-01,13.356666564941406 +CMCSA,2001-06-04,13.463333129882812 +CMCSA,2001-06-05,13.766667366027832 +CMCSA,2001-06-06,13.353333473205566 +CMCSA,2001-06-07,13.30666732788086 +CMCSA,2001-06-08,13.333333015441895 +CMCSA,2001-06-11,13.423333168029785 +CMCSA,2001-06-12,13.399999618530273 +CMCSA,2001-06-13,13.456666946411133 +CMCSA,2001-06-14,13.426667213439941 +CMCSA,2001-06-15,13.600000381469727 +CMCSA,2001-06-18,13.303333282470703 +CMCSA,2001-06-19,13.466667175292969 +CMCSA,2001-06-20,13.766667366027832 +CMCSA,2001-06-21,14.083333015441895 +CMCSA,2001-06-22,13.933333396911621 +CMCSA,2001-06-25,13.863332748413086 +CMCSA,2001-06-26,13.920000076293945 +CMCSA,2001-06-27,13.986666679382324 +CMCSA,2001-06-28,14.023332595825195 +CMCSA,2001-06-29,14.316666603088379 +CMCSA,2001-07-02,14.126667022705078 +CMCSA,2001-07-03,14.233332633972168 +CMCSA,2001-07-05,14.0 +CMCSA,2001-07-06,13.949999809265137 +CMCSA,2001-07-09,12.983332633972168 +CMCSA,2001-07-10,12.816666603088379 +CMCSA,2001-07-11,12.666666984558105 +CMCSA,2001-07-12,12.430000305175781 +CMCSA,2001-07-13,12.396666526794434 +CMCSA,2001-07-16,12.609999656677246 +CMCSA,2001-07-17,12.329999923706055 +CMCSA,2001-07-18,12.30666732788086 +CMCSA,2001-07-19,12.100000381469727 +CMCSA,2001-07-20,12.183333396911621 +CMCSA,2001-07-23,11.833333015441895 +CMCSA,2001-07-24,11.553333282470703 +CMCSA,2001-07-25,11.856666564941406 +CMCSA,2001-07-26,12.100000381469727 +CMCSA,2001-07-27,12.229999542236328 +CMCSA,2001-07-30,12.260000228881836 +CMCSA,2001-07-31,12.433333396911621 +CMCSA,2001-08-01,12.516667366027832 +CMCSA,2001-08-02,12.613332748413086 +CMCSA,2001-08-03,12.493332862854004 +CMCSA,2001-08-06,12.633333206176758 +CMCSA,2001-08-07,12.649999618530273 +CMCSA,2001-08-08,12.55666732788086 +CMCSA,2001-08-09,12.536666870117188 +CMCSA,2001-08-10,12.550000190734863 +CMCSA,2001-08-13,12.583333015441895 +CMCSA,2001-08-14,12.403332710266113 +CMCSA,2001-08-15,12.380000114440918 +CMCSA,2001-08-16,12.206666946411133 +CMCSA,2001-08-17,12.149999618530273 +CMCSA,2001-08-20,12.350000381469727 +CMCSA,2001-08-21,12.369999885559082 +CMCSA,2001-08-22,12.463333129882812 +CMCSA,2001-08-23,12.3100004196167 +CMCSA,2001-08-24,12.65999984741211 +CMCSA,2001-08-27,12.566666603088379 +CMCSA,2001-08-28,12.166666984558105 +CMCSA,2001-08-29,12.313332557678223 +CMCSA,2001-08-30,12.066666603088379 +CMCSA,2001-08-31,12.16333293914795 +CMCSA,2001-09-04,12.229999542236328 +CMCSA,2001-09-05,12.25333309173584 +CMCSA,2001-09-06,11.966667175292969 +CMCSA,2001-09-07,11.75 +CMCSA,2001-09-10,11.5600004196167 +CMCSA,2001-09-17,11.40666675567627 +CMCSA,2001-09-18,11.520000457763672 +CMCSA,2001-09-19,11.300000190734863 +CMCSA,2001-09-20,11.243332862854004 +CMCSA,2001-09-21,10.930000305175781 +CMCSA,2001-09-24,10.986666679382324 +CMCSA,2001-09-25,11.633333206176758 +CMCSA,2001-09-26,11.399999618530273 +CMCSA,2001-09-27,11.683333396911621 +CMCSA,2001-09-28,11.850000381469727 +CMCSA,2001-10-01,11.716667175292969 +CMCSA,2001-10-02,11.993332862854004 +CMCSA,2001-10-03,12.396666526794434 +CMCSA,2001-10-04,12.5 +CMCSA,2001-10-05,12.5 +CMCSA,2001-10-08,12.266667366027832 +CMCSA,2001-10-09,12.283332824707031 +CMCSA,2001-10-10,12.123332977294922 +CMCSA,2001-10-11,12.149999618530273 +CMCSA,2001-10-12,12.116666793823242 +CMCSA,2001-10-15,12.116666793823242 +CMCSA,2001-10-16,12.226667404174805 +CMCSA,2001-10-17,12.063332557678223 +CMCSA,2001-10-18,11.933333396911621 +CMCSA,2001-10-19,11.766667366027832 +CMCSA,2001-10-22,12.140000343322754 +CMCSA,2001-10-23,12.273332595825195 +CMCSA,2001-10-24,12.013333320617676 +CMCSA,2001-10-25,11.956666946411133 +CMCSA,2001-10-26,12.260000228881836 +CMCSA,2001-10-29,11.966667175292969 +CMCSA,2001-10-30,11.74666690826416 +CMCSA,2001-10-31,11.890000343322754 +CMCSA,2001-11-01,11.720000267028809 +CMCSA,2001-11-02,12.119999885559082 +CMCSA,2001-11-05,12.0 +CMCSA,2001-11-06,12.366666793823242 +CMCSA,2001-11-07,12.466667175292969 +CMCSA,2001-11-08,12.233332633972168 +CMCSA,2001-11-09,12.116666793823242 +CMCSA,2001-11-12,12.15999984741211 +CMCSA,2001-11-13,12.359999656677246 +CMCSA,2001-11-14,12.569999694824219 +CMCSA,2001-11-15,12.783332824707031 +CMCSA,2001-11-16,12.686667442321777 +CMCSA,2001-11-19,12.896666526794434 +CMCSA,2001-11-20,12.933333396911621 +CMCSA,2001-11-21,12.933333396911621 +CMCSA,2001-11-23,12.869999885559082 +CMCSA,2001-11-26,12.979999542236328 +CMCSA,2001-11-27,13.006667137145996 +CMCSA,2001-11-28,12.823332786560059 +CMCSA,2001-11-29,12.883333206176758 +CMCSA,2001-11-30,12.616666793823242 +CMCSA,2001-12-03,12.75333309173584 +CMCSA,2001-12-04,12.949999809265137 +CMCSA,2001-12-05,13.30666732788086 +CMCSA,2001-12-06,13.353333473205566 +CMCSA,2001-12-07,13.316666603088379 +CMCSA,2001-12-10,13.350000381469727 +CMCSA,2001-12-11,13.289999961853027 +CMCSA,2001-12-12,13.293333053588867 +CMCSA,2001-12-13,13.199999809265137 +CMCSA,2001-12-14,12.91333293914795 +CMCSA,2001-12-17,13.016667366027832 +CMCSA,2001-12-18,13.010000228881836 +CMCSA,2001-12-19,12.696666717529297 +CMCSA,2001-12-20,11.883333206176758 +CMCSA,2001-12-21,11.649999618530273 +CMCSA,2001-12-24,11.739999771118164 +CMCSA,2001-12-26,11.869999885559082 +CMCSA,2001-12-27,11.953332901000977 +CMCSA,2001-12-28,12.103333473205566 +CMCSA,2001-12-31,12.0 +CMCSA,2002-01-02,11.970000267028809 +CMCSA,2002-01-03,11.869999885559082 +CMCSA,2002-01-04,11.633333206176758 +CMCSA,2002-01-07,11.789999961853027 +CMCSA,2002-01-08,12.25 +CMCSA,2002-01-09,12.186667442321777 +CMCSA,2002-01-10,12.329999923706055 +CMCSA,2002-01-11,12.376667022705078 +CMCSA,2002-01-14,12.223333358764648 +CMCSA,2002-01-15,12.216667175292969 +CMCSA,2002-01-16,12.126667022705078 +CMCSA,2002-01-17,12.073332786560059 +CMCSA,2002-01-18,12.149999618530273 +CMCSA,2002-01-22,11.869999885559082 +CMCSA,2002-01-23,11.866666793823242 +CMCSA,2002-01-24,12.0 +CMCSA,2002-01-25,11.949999809265137 +CMCSA,2002-01-28,12.083333015441895 +CMCSA,2002-01-29,11.956666946411133 +CMCSA,2002-01-30,11.903332710266113 +CMCSA,2002-01-31,11.933333396911621 +CMCSA,2002-02-01,11.75 +CMCSA,2002-02-04,11.326666831970215 +CMCSA,2002-02-05,11.616666793823242 +CMCSA,2002-02-06,10.779999732971191 +CMCSA,2002-02-07,11.113332748413086 +CMCSA,2002-02-08,11.276666641235352 +CMCSA,2002-02-11,11.176667213439941 +CMCSA,2002-02-12,11.020000457763672 +CMCSA,2002-02-13,11.366666793823242 +CMCSA,2002-02-14,10.963333129882812 +CMCSA,2002-02-15,10.59000015258789 +CMCSA,2002-02-19,10.033332824707031 +CMCSA,2002-02-20,10.180000305175781 +CMCSA,2002-02-21,10.369999885559082 +CMCSA,2002-02-22,10.850000381469727 +CMCSA,2002-02-25,11.489999771118164 +CMCSA,2002-02-26,11.08666706085205 +CMCSA,2002-02-27,11.333333015441895 +CMCSA,2002-02-28,11.579999923706055 +CMCSA,2002-03-01,11.800000190734863 +CMCSA,2002-03-04,11.703332901000977 +CMCSA,2002-03-05,12.033332824707031 +CMCSA,2002-03-06,12.106666564941406 +CMCSA,2002-03-07,11.716667175292969 +CMCSA,2002-03-08,11.926667213439941 +CMCSA,2002-03-11,11.59333324432373 +CMCSA,2002-03-12,11.619999885559082 +CMCSA,2002-03-13,11.5 +CMCSA,2002-03-14,11.380000114440918 +CMCSA,2002-03-15,11.44333267211914 +CMCSA,2002-03-18,11.630000114440918 +CMCSA,2002-03-19,11.486666679382324 +CMCSA,2002-03-20,11.130000114440918 +CMCSA,2002-03-21,11.366666793823242 +CMCSA,2002-03-22,11.266667366027832 +CMCSA,2002-03-25,11.100000381469727 +CMCSA,2002-03-26,10.933333396911621 +CMCSA,2002-03-27,11.066666603088379 +CMCSA,2002-03-28,11.149999618530273 +CMCSA,2002-04-01,11.223333358764648 +CMCSA,2002-04-02,10.816666603088379 +CMCSA,2002-04-03,10.666666984558105 +CMCSA,2002-04-04,10.583333015441895 +CMCSA,2002-04-05,10.666666984558105 +CMCSA,2002-04-08,10.696666717529297 +CMCSA,2002-04-09,10.683333396911621 +CMCSA,2002-04-10,10.313332557678223 +CMCSA,2002-04-11,9.649999618530273 +CMCSA,2002-04-12,9.979999542236328 +CMCSA,2002-04-15,9.933333396911621 +CMCSA,2002-04-16,10.4399995803833 +CMCSA,2002-04-17,10.283332824707031 +CMCSA,2002-04-18,10.40666675567627 +CMCSA,2002-04-19,10.3100004196167 +CMCSA,2002-04-22,10.0 +CMCSA,2002-04-23,9.863332748413086 +CMCSA,2002-04-24,9.876667022705078 +CMCSA,2002-04-25,9.533332824707031 +CMCSA,2002-04-26,9.466667175292969 +CMCSA,2002-04-29,9.133333206176758 +CMCSA,2002-04-30,9.396666526794434 +CMCSA,2002-05-01,10.383333206176758 +CMCSA,2002-05-02,10.100000381469727 +CMCSA,2002-05-03,10.263333320617676 +CMCSA,2002-05-06,10.083333015441895 +CMCSA,2002-05-07,10.033332824707031 +CMCSA,2002-05-08,10.449999809265137 +CMCSA,2002-05-09,10.266667366027832 +CMCSA,2002-05-10,10.069999694824219 +CMCSA,2002-05-13,10.34333324432373 +CMCSA,2002-05-14,10.453332901000977 +CMCSA,2002-05-15,10.683333396911621 +CMCSA,2002-05-16,10.300000190734863 +CMCSA,2002-05-17,10.50333309173584 +CMCSA,2002-05-20,10.763333320617676 +CMCSA,2002-05-21,10.670000076293945 +CMCSA,2002-05-22,10.5 +CMCSA,2002-05-23,10.676667213439941 +CMCSA,2002-05-24,10.520000457763672 +CMCSA,2002-05-28,10.233332633972168 +CMCSA,2002-05-29,9.933333396911621 +CMCSA,2002-05-30,9.960000038146973 +CMCSA,2002-05-31,9.886667251586914 +CMCSA,2002-06-03,9.616666793823242 +CMCSA,2002-06-04,9.333333015441895 +CMCSA,2002-06-05,9.033332824707031 +CMCSA,2002-06-06,9.013333320617676 +CMCSA,2002-06-07,8.883333206176758 +CMCSA,2002-06-10,8.449999809265137 +CMCSA,2002-06-11,8.270000457763672 +CMCSA,2002-06-12,8.399999618530273 +CMCSA,2002-06-13,8.75 +CMCSA,2002-06-14,8.963333129882812 +CMCSA,2002-06-17,9.243332862854004 +CMCSA,2002-06-18,9.350000381469727 +CMCSA,2002-06-19,9.079999923706055 +CMCSA,2002-06-20,8.493332862854004 +CMCSA,2002-06-21,8.303333282470703 +CMCSA,2002-06-24,8.59333324432373 +CMCSA,2002-06-25,8.363332748413086 +CMCSA,2002-06-26,7.926667213439941 +CMCSA,2002-06-27,7.783332824707031 +CMCSA,2002-06-28,8.066666603088379 +CMCSA,2002-07-01,7.936666965484619 +CMCSA,2002-07-02,7.6533331871032715 +CMCSA,2002-07-03,7.553332805633545 +CMCSA,2002-07-05,8.043333053588867 +CMCSA,2002-07-08,7.909999847412109 +CMCSA,2002-07-09,7.730000019073486 +CMCSA,2002-07-10,7.4766669273376465 +CMCSA,2002-07-11,7.756667137145996 +CMCSA,2002-07-12,8.083333015441895 +CMCSA,2002-07-15,8.233332633972168 +CMCSA,2002-07-16,7.783332824707031 +CMCSA,2002-07-17,8.026666641235352 +CMCSA,2002-07-18,7.873332977294922 +CMCSA,2002-07-19,7.5 +CMCSA,2002-07-22,7.309999942779541 +CMCSA,2002-07-23,6.373332977294922 +CMCSA,2002-07-24,6.493332862854004 +CMCSA,2002-07-25,6.2866668701171875 +CMCSA,2002-07-26,6.3933329582214355 +CMCSA,2002-07-29,7.033332824707031 +CMCSA,2002-07-30,7.283332824707031 +CMCSA,2002-07-31,7.239999771118164 +CMCSA,2002-08-01,6.619999885559082 +CMCSA,2002-08-02,6.72333288192749 +CMCSA,2002-08-05,5.8566670417785645 +CMCSA,2002-08-06,6.366666793823242 +CMCSA,2002-08-07,6.376667022705078 +CMCSA,2002-08-08,6.733333110809326 +CMCSA,2002-08-09,6.650000095367432 +CMCSA,2002-08-12,6.656667232513428 +CMCSA,2002-08-13,6.429999828338623 +CMCSA,2002-08-14,6.559999942779541 +CMCSA,2002-08-15,7.00333309173584 +CMCSA,2002-08-16,6.926667213439941 +CMCSA,2002-08-19,7.173333168029785 +CMCSA,2002-08-20,7.25333309173584 +CMCSA,2002-08-21,8.359999656677246 +CMCSA,2002-08-22,8.600000381469727 +CMCSA,2002-08-23,8.283332824707031 +CMCSA,2002-08-26,8.623332977294922 +CMCSA,2002-08-27,8.103333473205566 +CMCSA,2002-08-28,8.063332557678223 +CMCSA,2002-08-29,8.420000076293945 +CMCSA,2002-08-30,8.186667442321777 +CMCSA,2002-09-03,7.400000095367432 +CMCSA,2002-09-04,7.7866668701171875 +CMCSA,2002-09-05,7.599999904632568 +CMCSA,2002-09-06,8.149999618530273 +CMCSA,2002-09-09,8.223333358764648 +CMCSA,2002-09-10,8.40666675567627 +CMCSA,2002-09-11,8.319999694824219 +CMCSA,2002-09-12,8.126667022705078 +CMCSA,2002-09-13,8.149999618530273 +CMCSA,2002-09-16,7.940000057220459 +CMCSA,2002-09-17,8.100000381469727 +CMCSA,2002-09-18,8.079999923706055 +CMCSA,2002-09-19,7.566667079925537 +CMCSA,2002-09-20,7.836667060852051 +CMCSA,2002-09-23,7.506667137145996 +CMCSA,2002-09-24,7.099999904632568 +CMCSA,2002-09-25,7.210000038146973 +CMCSA,2002-09-26,7.74666690826416 +CMCSA,2002-09-27,7.6666669845581055 +CMCSA,2002-09-30,7.110000133514404 +CMCSA,2002-10-01,7.593332767486572 +CMCSA,2002-10-02,7.066667079925537 +CMCSA,2002-10-03,6.483333110809326 +CMCSA,2002-10-04,6.650000095367432 +CMCSA,2002-10-07,6.179999828338623 +CMCSA,2002-10-08,5.953332901000977 +CMCSA,2002-10-09,5.800000190734863 +CMCSA,2002-10-10,6.316667079925537 +CMCSA,2002-10-11,6.840000152587891 +CMCSA,2002-10-14,6.766666889190674 +CMCSA,2002-10-15,7.323332786560059 +CMCSA,2002-10-16,7.0 +CMCSA,2002-10-17,7.25333309173584 +CMCSA,2002-10-18,7.269999980926514 +CMCSA,2002-10-21,7.353332996368408 +CMCSA,2002-10-22,7.869999885559082 +CMCSA,2002-10-23,8.173333168029785 +CMCSA,2002-10-24,7.900000095367432 +CMCSA,2002-10-25,8.116666793823242 +CMCSA,2002-10-28,8.226667404174805 +CMCSA,2002-10-29,8.033332824707031 +CMCSA,2002-10-30,7.946667194366455 +CMCSA,2002-10-31,7.813333034515381 +CMCSA,2002-11-01,8.066666603088379 +CMCSA,2002-11-04,8.550000190734863 +CMCSA,2002-11-05,8.926667213439941 +CMCSA,2002-11-06,8.736666679382324 +CMCSA,2002-11-07,8.233332633972168 +CMCSA,2002-11-08,8.186667442321777 +CMCSA,2002-11-11,7.906667232513428 +CMCSA,2002-11-12,8.140000343322754 +CMCSA,2002-11-13,7.866666793823242 +CMCSA,2002-11-14,8.25333309173584 +CMCSA,2002-11-15,8.539999961853027 +CMCSA,2002-11-18,8.743332862854004 +CMCSA,2002-11-19,8.333333015441895 +CMCSA,2002-11-20,7.980000019073486 +CMCSA,2002-11-21,8.15666675567627 +CMCSA,2002-11-22,8.666666984558105 +CMCSA,2002-11-25,8.609999656677246 +CMCSA,2002-11-26,8.029999732971191 +CMCSA,2002-11-27,8.140000343322754 +CMCSA,2002-11-29,7.813333034515381 +CMCSA,2002-12-02,8.066666603088379 +CMCSA,2002-12-03,7.836667060852051 +CMCSA,2002-12-04,7.763332843780518 +CMCSA,2002-12-05,7.920000076293945 +CMCSA,2002-12-06,8.216667175292969 +CMCSA,2002-12-09,7.769999980926514 +CMCSA,2002-12-10,7.75333309173584 +CMCSA,2002-12-11,7.800000190734863 +CMCSA,2002-12-12,7.866666793823242 +CMCSA,2002-12-13,7.613333225250244 +CMCSA,2002-12-16,8.133333206176758 +CMCSA,2002-12-17,8.073332786560059 +CMCSA,2002-12-18,7.876667022705078 +CMCSA,2002-12-19,7.933332920074463 +CMCSA,2002-12-20,7.74666690826416 +CMCSA,2002-12-23,8.069999694824219 +CMCSA,2002-12-24,7.989999771118164 +CMCSA,2002-12-26,8.033332824707031 +CMCSA,2002-12-27,7.7733330726623535 +CMCSA,2002-12-30,7.906667232513428 +CMCSA,2002-12-31,7.8566670417785645 +CMCSA,2003-01-02,8.266667366027832 +CMCSA,2003-01-03,8.166666984558105 +CMCSA,2003-01-06,8.65666675567627 +CMCSA,2003-01-07,8.630000114440918 +CMCSA,2003-01-08,8.463333129882812 +CMCSA,2003-01-09,8.896666526794434 +CMCSA,2003-01-10,9.15999984741211 +CMCSA,2003-01-13,9.180000305175781 +CMCSA,2003-01-14,9.460000038146973 +CMCSA,2003-01-15,9.463333129882812 +CMCSA,2003-01-16,9.30666732788086 +CMCSA,2003-01-17,8.979999542236328 +CMCSA,2003-01-21,8.676667213439941 +CMCSA,2003-01-22,8.686667442321777 +CMCSA,2003-01-23,9.09000015258789 +CMCSA,2003-01-24,8.699999809265137 +CMCSA,2003-01-27,8.613332748413086 +CMCSA,2003-01-28,8.816666603088379 +CMCSA,2003-01-29,9.170000076293945 +CMCSA,2003-01-30,8.716667175292969 +CMCSA,2003-01-31,8.876667022705078 +CMCSA,2003-02-03,8.683333396911621 +CMCSA,2003-02-04,8.329999923706055 +CMCSA,2003-02-05,8.470000267028809 +CMCSA,2003-02-06,8.800000190734863 +CMCSA,2003-02-07,8.44333267211914 +CMCSA,2003-02-10,8.479999542236328 +CMCSA,2003-02-11,8.430000305175781 +CMCSA,2003-02-12,8.15666675567627 +CMCSA,2003-02-13,8.276666641235352 +CMCSA,2003-02-14,8.686667442321777 +CMCSA,2003-02-18,8.99666690826416 +CMCSA,2003-02-19,8.743332862854004 +CMCSA,2003-02-20,8.66333293914795 +CMCSA,2003-02-21,8.926667213439941 +CMCSA,2003-02-24,8.489999771118164 +CMCSA,2003-02-25,9.039999961853027 +CMCSA,2003-02-26,8.833333015441895 +CMCSA,2003-02-27,9.456666946411133 +CMCSA,2003-02-28,9.739999771118164 +CMCSA,2003-03-03,9.479999542236328 +CMCSA,2003-03-04,9.346667289733887 +CMCSA,2003-03-05,9.533332824707031 +CMCSA,2003-03-06,9.199999809265137 +CMCSA,2003-03-07,9.380000114440918 +CMCSA,2003-03-10,9.106666564941406 +CMCSA,2003-03-11,8.963333129882812 +CMCSA,2003-03-12,8.91333293914795 +CMCSA,2003-03-13,9.416666984558105 +CMCSA,2003-03-14,9.50333309173584 +CMCSA,2003-03-17,9.793333053588867 +CMCSA,2003-03-18,9.739999771118164 +CMCSA,2003-03-19,9.970000267028809 +CMCSA,2003-03-20,9.953332901000977 +CMCSA,2003-03-21,10.266667366027832 +CMCSA,2003-03-24,9.539999961853027 +CMCSA,2003-03-25,9.770000457763672 +CMCSA,2003-03-26,9.696666717529297 +CMCSA,2003-03-27,9.856666564941406 +CMCSA,2003-03-28,9.756667137145996 +CMCSA,2003-03-31,9.529999732971191 +CMCSA,2003-04-01,9.75 +CMCSA,2003-04-02,9.876667022705078 +CMCSA,2003-04-03,9.74666690826416 +CMCSA,2003-04-04,9.960000038146973 +CMCSA,2003-04-07,9.853333473205566 +CMCSA,2003-04-08,9.883333206176758 +CMCSA,2003-04-09,9.69333267211914 +CMCSA,2003-04-10,9.91333293914795 +CMCSA,2003-04-11,9.550000190734863 +CMCSA,2003-04-14,9.863332748413086 +CMCSA,2003-04-15,10.026666641235352 +CMCSA,2003-04-16,9.920000076293945 +CMCSA,2003-04-17,10.15666675567627 +CMCSA,2003-04-21,10.166666984558105 +CMCSA,2003-04-22,10.583333015441895 +CMCSA,2003-04-23,10.706666946411133 +CMCSA,2003-04-24,10.65999984741211 +CMCSA,2003-04-25,10.576666831970215 +CMCSA,2003-04-28,10.563332557678223 +CMCSA,2003-04-29,10.483332633972168 +CMCSA,2003-04-30,10.633333206176758 +CMCSA,2003-05-01,10.616666793823242 +CMCSA,2003-05-02,10.16333293914795 +CMCSA,2003-05-05,9.84000015258789 +CMCSA,2003-05-06,10.0 +CMCSA,2003-05-07,10.140000343322754 +CMCSA,2003-05-08,10.073332786560059 +CMCSA,2003-05-09,10.369999885559082 +CMCSA,2003-05-12,10.286666870117188 +CMCSA,2003-05-13,10.103333473205566 +CMCSA,2003-05-14,9.960000038146973 +CMCSA,2003-05-15,10.283332824707031 +CMCSA,2003-05-16,10.420000076293945 +CMCSA,2003-05-19,10.08666706085205 +CMCSA,2003-05-20,10.09000015258789 +CMCSA,2003-05-21,10.266667366027832 +CMCSA,2003-05-22,10.313332557678223 +CMCSA,2003-05-23,10.010000228881836 +CMCSA,2003-05-27,10.050000190734863 +CMCSA,2003-05-28,9.936667442321777 +CMCSA,2003-05-29,10.133333206176758 +CMCSA,2003-05-30,10.00333309173584 +CMCSA,2003-06-02,10.1899995803833 +CMCSA,2003-06-03,10.149999618530273 +CMCSA,2003-06-04,10.483332633972168 +CMCSA,2003-06-05,10.683333396911621 +CMCSA,2003-06-06,10.353333473205566 +CMCSA,2003-06-09,10.373332977294922 +CMCSA,2003-06-10,10.523332595825195 +CMCSA,2003-06-11,10.949999809265137 +CMCSA,2003-06-12,11.296667098999023 +CMCSA,2003-06-13,11.210000038146973 +CMCSA,2003-06-16,11.513333320617676 +CMCSA,2003-06-17,11.196666717529297 +CMCSA,2003-06-18,10.936667442321777 +CMCSA,2003-06-19,10.4399995803833 +CMCSA,2003-06-20,10.489999771118164 +CMCSA,2003-06-23,10.313332557678223 +CMCSA,2003-06-24,10.15999984741211 +CMCSA,2003-06-25,10.140000343322754 +CMCSA,2003-06-26,10.34333324432373 +CMCSA,2003-06-27,10.16333293914795 +CMCSA,2003-06-30,10.0600004196167 +CMCSA,2003-07-01,10.15999984741211 +CMCSA,2003-07-02,10.1899995803833 +CMCSA,2003-07-03,10.34000015258789 +CMCSA,2003-07-07,10.983332633972168 +CMCSA,2003-07-08,10.979999542236328 +CMCSA,2003-07-09,10.803333282470703 +CMCSA,2003-07-10,10.573332786560059 +CMCSA,2003-07-11,10.65666675567627 +CMCSA,2003-07-14,10.896666526794434 +CMCSA,2003-07-15,10.789999961853027 +CMCSA,2003-07-16,10.569999694824219 +CMCSA,2003-07-17,10.256667137145996 +CMCSA,2003-07-18,10.380000114440918 +CMCSA,2003-07-21,10.106666564941406 +CMCSA,2003-07-22,10.153332710266113 +CMCSA,2003-07-23,10.109999656677246 +CMCSA,2003-07-24,9.816666603088379 +CMCSA,2003-07-25,10.136667251586914 +CMCSA,2003-07-28,10.066666603088379 +CMCSA,2003-07-29,10.313332557678223 +CMCSA,2003-07-30,10.273332595825195 +CMCSA,2003-07-31,10.15999984741211 +CMCSA,2003-08-01,10.133333206176758 +CMCSA,2003-08-04,10.069999694824219 +CMCSA,2003-08-05,9.729999542236328 +CMCSA,2003-08-06,9.670000076293945 +CMCSA,2003-08-07,9.756667137145996 +CMCSA,2003-08-08,9.760000228881836 +CMCSA,2003-08-11,9.883333206176758 +CMCSA,2003-08-12,10.039999961853027 +CMCSA,2003-08-13,9.91333293914795 +CMCSA,2003-08-14,9.920000076293945 +CMCSA,2003-08-15,9.826666831970215 +CMCSA,2003-08-18,9.803333282470703 +CMCSA,2003-08-19,9.770000457763672 +CMCSA,2003-08-20,9.716667175292969 +CMCSA,2003-08-21,9.766667366027832 +CMCSA,2003-08-22,9.506667137145996 +CMCSA,2003-08-25,9.633333206176758 +CMCSA,2003-08-26,9.710000038146973 +CMCSA,2003-08-27,9.770000457763672 +CMCSA,2003-08-28,9.779999732971191 +CMCSA,2003-08-29,9.920000076293945 +CMCSA,2003-09-02,9.846667289733887 +CMCSA,2003-09-03,9.893333435058594 +CMCSA,2003-09-04,10.220000267028809 +CMCSA,2003-09-05,10.010000228881836 +CMCSA,2003-09-08,10.196666717529297 +CMCSA,2003-09-09,10.313332557678223 +CMCSA,2003-09-10,10.119999885559082 +CMCSA,2003-09-11,10.176667213439941 +CMCSA,2003-09-12,10.146666526794434 +CMCSA,2003-09-15,9.989999771118164 +CMCSA,2003-09-16,10.396666526794434 +CMCSA,2003-09-17,10.476667404174805 +CMCSA,2003-09-18,10.489999771118164 +CMCSA,2003-09-19,10.399999618530273 +CMCSA,2003-09-22,10.186667442321777 +CMCSA,2003-09-23,10.533332824707031 +CMCSA,2003-09-24,10.1899995803833 +CMCSA,2003-09-25,10.119999885559082 +CMCSA,2003-09-26,9.953332901000977 +CMCSA,2003-09-29,10.286666870117188 +CMCSA,2003-09-30,10.273332595825195 +CMCSA,2003-10-01,10.596667289733887 +CMCSA,2003-10-02,10.643333435058594 +CMCSA,2003-10-03,10.8100004196167 +CMCSA,2003-10-06,10.8100004196167 +CMCSA,2003-10-07,10.743332862854004 +CMCSA,2003-10-08,10.426667213439941 +CMCSA,2003-10-09,10.476667404174805 +CMCSA,2003-10-10,10.6899995803833 +CMCSA,2003-10-13,10.683333396911621 +CMCSA,2003-10-14,10.8100004196167 +CMCSA,2003-10-15,10.816666603088379 +CMCSA,2003-10-16,11.046667098999023 +CMCSA,2003-10-17,10.743332862854004 +CMCSA,2003-10-20,10.736666679382324 +CMCSA,2003-10-21,10.856666564941406 +CMCSA,2003-10-22,10.630000114440918 +CMCSA,2003-10-23,10.683333396911621 +CMCSA,2003-10-24,10.716667175292969 +CMCSA,2003-10-27,10.803333282470703 +CMCSA,2003-10-28,11.206666946411133 +CMCSA,2003-10-29,11.206666946411133 +CMCSA,2003-10-30,11.133333206176758 +CMCSA,2003-10-31,11.289999961853027 +CMCSA,2003-11-03,11.143333435058594 +CMCSA,2003-11-04,10.916666984558105 +CMCSA,2003-11-05,10.90666675567627 +CMCSA,2003-11-06,10.949999809265137 +CMCSA,2003-11-07,11.106666564941406 +CMCSA,2003-11-10,10.899999618530273 +CMCSA,2003-11-11,10.609999656677246 +CMCSA,2003-11-12,10.630000114440918 +CMCSA,2003-11-13,10.606666564941406 +CMCSA,2003-11-14,10.573332786560059 +CMCSA,2003-11-17,10.566666603088379 +CMCSA,2003-11-18,10.25333309173584 +CMCSA,2003-11-19,10.430000305175781 +CMCSA,2003-11-20,10.283332824707031 +CMCSA,2003-11-21,10.526666641235352 +CMCSA,2003-11-24,10.729999542236328 +CMCSA,2003-11-25,10.600000381469727 +CMCSA,2003-11-26,10.579999923706055 +CMCSA,2003-11-28,10.533332824707031 +CMCSA,2003-12-01,10.543333053588867 +CMCSA,2003-12-02,10.520000457763672 +CMCSA,2003-12-03,10.539999961853027 +CMCSA,2003-12-04,10.633333206176758 +CMCSA,2003-12-05,10.523332595825195 +CMCSA,2003-12-08,10.563332557678223 +CMCSA,2003-12-09,10.486666679382324 +CMCSA,2003-12-10,10.426667213439941 +CMCSA,2003-12-11,10.526666641235352 +CMCSA,2003-12-12,10.583333015441895 +CMCSA,2003-12-15,10.573332786560059 +CMCSA,2003-12-16,10.65666675567627 +CMCSA,2003-12-17,10.516667366027832 +CMCSA,2003-12-18,10.640000343322754 +CMCSA,2003-12-19,10.640000343322754 +CMCSA,2003-12-22,10.743332862854004 +CMCSA,2003-12-23,10.649999618530273 +CMCSA,2003-12-24,10.616666793823242 +CMCSA,2003-12-26,10.676667213439941 +CMCSA,2003-12-29,10.816666603088379 +CMCSA,2003-12-30,10.75 +CMCSA,2003-12-31,10.930000305175781 +CMCSA,2004-01-02,10.986666679382324 +CMCSA,2004-01-05,11.08666706085205 +CMCSA,2004-01-06,11.100000381469727 +CMCSA,2004-01-07,11.396666526794434 +CMCSA,2004-01-08,11.66333293914795 +CMCSA,2004-01-09,11.720000267028809 +CMCSA,2004-01-12,11.786666870117188 +CMCSA,2004-01-13,11.84000015258789 +CMCSA,2004-01-14,11.946666717529297 +CMCSA,2004-01-15,11.91333293914795 +CMCSA,2004-01-16,11.960000038146973 +CMCSA,2004-01-20,11.876667022705078 +CMCSA,2004-01-21,12.043333053588867 +CMCSA,2004-01-22,11.966667175292969 +CMCSA,2004-01-23,11.819999694824219 +CMCSA,2004-01-26,12.016667366027832 +CMCSA,2004-01-27,11.736666679382324 +CMCSA,2004-01-28,11.316666603088379 +CMCSA,2004-01-29,11.533332824707031 +CMCSA,2004-01-30,11.366666793823242 +CMCSA,2004-02-02,11.363332748413086 +CMCSA,2004-02-03,11.263333320617676 +CMCSA,2004-02-04,11.173333168029785 +CMCSA,2004-02-05,11.103333473205566 +CMCSA,2004-02-06,11.126667022705078 +CMCSA,2004-02-09,11.083333015441895 +CMCSA,2004-02-10,11.3100004196167 +CMCSA,2004-02-11,10.40999984741211 +CMCSA,2004-02-12,10.020000457763672 +CMCSA,2004-02-13,9.966667175292969 +CMCSA,2004-02-17,10.25 +CMCSA,2004-02-18,10.266667366027832 +CMCSA,2004-02-19,10.083333015441895 +CMCSA,2004-02-20,10.0600004196167 +CMCSA,2004-02-23,9.83666706085205 +CMCSA,2004-02-24,9.9399995803833 +CMCSA,2004-02-25,9.976667404174805 +CMCSA,2004-02-26,9.983332633972168 +CMCSA,2004-02-27,9.983332633972168 +CMCSA,2004-03-01,10.100000381469727 +CMCSA,2004-03-02,9.976667404174805 +CMCSA,2004-03-03,10.133333206176758 +CMCSA,2004-03-04,10.236666679382324 +CMCSA,2004-03-05,10.146666526794434 +CMCSA,2004-03-08,10.0 +CMCSA,2004-03-09,9.960000038146973 +CMCSA,2004-03-10,9.933333396911621 +CMCSA,2004-03-11,9.683333396911621 +CMCSA,2004-03-12,9.829999923706055 +CMCSA,2004-03-15,9.65999984741211 +CMCSA,2004-03-16,9.666666984558105 +CMCSA,2004-03-17,9.676667213439941 +CMCSA,2004-03-18,9.643333435058594 +CMCSA,2004-03-19,9.553333282470703 +CMCSA,2004-03-22,9.516667366027832 +CMCSA,2004-03-23,9.386667251586914 +CMCSA,2004-03-24,9.333333015441895 +CMCSA,2004-03-25,9.489999771118164 +CMCSA,2004-03-26,9.74666690826416 +CMCSA,2004-03-29,9.66333293914795 +CMCSA,2004-03-30,9.653332710266113 +CMCSA,2004-03-31,9.58666706085205 +CMCSA,2004-04-01,9.723333358764648 +CMCSA,2004-04-02,9.696666717529297 +CMCSA,2004-04-05,9.923333168029785 +CMCSA,2004-04-06,9.936667442321777 +CMCSA,2004-04-07,9.766667366027832 +CMCSA,2004-04-08,9.74666690826416 +CMCSA,2004-04-12,10.113332748413086 +CMCSA,2004-04-13,9.99666690826416 +CMCSA,2004-04-14,10.216667175292969 +CMCSA,2004-04-15,10.066666603088379 +CMCSA,2004-04-16,10.079999923706055 +CMCSA,2004-04-19,10.220000267028809 +CMCSA,2004-04-20,9.993332862854004 +CMCSA,2004-04-21,9.8100004196167 +CMCSA,2004-04-22,9.699999809265137 +CMCSA,2004-04-23,9.640000343322754 +CMCSA,2004-04-26,9.949999809265137 +CMCSA,2004-04-27,9.989999771118164 +CMCSA,2004-04-28,10.066666603088379 +CMCSA,2004-04-29,10.1899995803833 +CMCSA,2004-04-30,10.053333282470703 +CMCSA,2004-05-03,9.976667404174805 +CMCSA,2004-05-04,9.890000343322754 +CMCSA,2004-05-05,9.75333309173584 +CMCSA,2004-05-06,9.5 +CMCSA,2004-05-07,9.59000015258789 +CMCSA,2004-05-10,9.350000381469727 +CMCSA,2004-05-11,9.493332862854004 +CMCSA,2004-05-12,9.423333168029785 +CMCSA,2004-05-13,9.3100004196167 +CMCSA,2004-05-14,9.449999809265137 +CMCSA,2004-05-17,9.210000038146973 +CMCSA,2004-05-18,9.376667022705078 +CMCSA,2004-05-19,9.373332977294922 +CMCSA,2004-05-20,9.489999771118164 +CMCSA,2004-05-21,9.533332824707031 +CMCSA,2004-05-24,9.59333324432373 +CMCSA,2004-05-25,9.856666564941406 +CMCSA,2004-05-26,9.896666526794434 +CMCSA,2004-05-27,9.793333053588867 +CMCSA,2004-05-28,9.649999618530273 +CMCSA,2004-06-01,9.643333435058594 +CMCSA,2004-06-02,9.59333324432373 +CMCSA,2004-06-03,9.466667175292969 +CMCSA,2004-06-04,9.600000381469727 +CMCSA,2004-06-07,9.789999961853027 +CMCSA,2004-06-08,9.90999984741211 +CMCSA,2004-06-09,9.829999923706055 +CMCSA,2004-06-10,9.869999885559082 +CMCSA,2004-06-14,9.606666564941406 +CMCSA,2004-06-15,9.819999694824219 +CMCSA,2004-06-16,9.866666793823242 +CMCSA,2004-06-17,9.803333282470703 +CMCSA,2004-06-18,9.893333435058594 +CMCSA,2004-06-21,9.566666603088379 +CMCSA,2004-06-22,9.426667213439941 +CMCSA,2004-06-23,9.40666675567627 +CMCSA,2004-06-24,9.303333282470703 +CMCSA,2004-06-25,9.34000015258789 +CMCSA,2004-06-28,9.223333358764648 +CMCSA,2004-06-29,9.283332824707031 +CMCSA,2004-06-30,9.366666793823242 +CMCSA,2004-07-01,9.276666641235352 +CMCSA,2004-07-02,9.319999694824219 +CMCSA,2004-07-06,9.08666706085205 +CMCSA,2004-07-07,9.096667289733887 +CMCSA,2004-07-08,9.206666946411133 +CMCSA,2004-07-09,9.196666717529297 +CMCSA,2004-07-12,9.289999961853027 +CMCSA,2004-07-13,9.266667366027832 +CMCSA,2004-07-14,9.333333015441895 +CMCSA,2004-07-15,9.399999618530273 +CMCSA,2004-07-16,9.300000190734863 +CMCSA,2004-07-19,9.33666706085205 +CMCSA,2004-07-20,9.449999809265137 +CMCSA,2004-07-21,9.296667098999023 +CMCSA,2004-07-22,9.40666675567627 +CMCSA,2004-07-23,9.329999923706055 +CMCSA,2004-07-26,9.369999885559082 +CMCSA,2004-07-27,9.579999923706055 +CMCSA,2004-07-28,9.186667442321777 +CMCSA,2004-07-29,9.180000305175781 +CMCSA,2004-07-30,9.133333206176758 +CMCSA,2004-08-02,9.583333015441895 +CMCSA,2004-08-03,9.523332595825195 +CMCSA,2004-08-04,9.346667289733887 +CMCSA,2004-08-05,9.1899995803833 +CMCSA,2004-08-06,9.036666870117188 +CMCSA,2004-08-09,9.006667137145996 +CMCSA,2004-08-10,9.063332557678223 +CMCSA,2004-08-11,9.029999732971191 +CMCSA,2004-08-12,8.83666706085205 +CMCSA,2004-08-13,8.826666831970215 +CMCSA,2004-08-16,8.953332901000977 +CMCSA,2004-08-17,9.140000343322754 +CMCSA,2004-08-18,9.286666870117188 +CMCSA,2004-08-19,9.229999542236328 +CMCSA,2004-08-20,9.279999732971191 +CMCSA,2004-08-23,9.273332595825195 +CMCSA,2004-08-24,9.283332824707031 +CMCSA,2004-08-25,9.430000305175781 +CMCSA,2004-08-26,9.44333267211914 +CMCSA,2004-08-27,9.390000343322754 +CMCSA,2004-08-30,9.30666732788086 +CMCSA,2004-08-31,9.390000343322754 +CMCSA,2004-09-01,9.300000190734863 +CMCSA,2004-09-02,9.293333053588867 +CMCSA,2004-09-03,9.223333358764648 +CMCSA,2004-09-07,9.34333324432373 +CMCSA,2004-09-08,9.41333293914795 +CMCSA,2004-09-09,9.319999694824219 +CMCSA,2004-09-10,9.333333015441895 +CMCSA,2004-09-13,9.373332977294922 +CMCSA,2004-09-14,9.356666564941406 +CMCSA,2004-09-15,9.346667289733887 +CMCSA,2004-09-16,9.479999542236328 +CMCSA,2004-09-17,9.453332901000977 +CMCSA,2004-09-20,9.473333358764648 +CMCSA,2004-09-21,9.420000076293945 +CMCSA,2004-09-22,9.3100004196167 +CMCSA,2004-09-23,9.3100004196167 +CMCSA,2004-09-24,9.380000114440918 +CMCSA,2004-09-27,9.289999961853027 +CMCSA,2004-09-28,9.226667404174805 +CMCSA,2004-09-29,9.396666526794434 +CMCSA,2004-09-30,9.41333293914795 +CMCSA,2004-10-01,9.703332901000977 +CMCSA,2004-10-04,9.720000267028809 +CMCSA,2004-10-05,9.803333282470703 +CMCSA,2004-10-06,9.923333168029785 +CMCSA,2004-10-07,9.823332786560059 +CMCSA,2004-10-08,9.713333129882812 +CMCSA,2004-10-11,9.75 +CMCSA,2004-10-12,9.75333309173584 +CMCSA,2004-10-13,9.789999961853027 +CMCSA,2004-10-14,9.583333015441895 +CMCSA,2004-10-15,9.566666603088379 +CMCSA,2004-10-18,9.59000015258789 +CMCSA,2004-10-19,9.479999542236328 +CMCSA,2004-10-20,9.453332901000977 +CMCSA,2004-10-21,9.353333473205566 +CMCSA,2004-10-22,9.279999732971191 +CMCSA,2004-10-25,9.346667289733887 +CMCSA,2004-10-26,9.640000343322754 +CMCSA,2004-10-27,9.823332786560059 +CMCSA,2004-10-28,9.846667289733887 +CMCSA,2004-10-29,9.833333015441895 +CMCSA,2004-11-01,9.779999732971191 +CMCSA,2004-11-02,9.763333320617676 +CMCSA,2004-11-03,9.683333396911621 +CMCSA,2004-11-04,9.869999885559082 +CMCSA,2004-11-05,9.886667251586914 +CMCSA,2004-11-08,9.866666793823242 +CMCSA,2004-11-09,9.866666793823242 +CMCSA,2004-11-10,9.766667366027832 +CMCSA,2004-11-11,9.869999885559082 +CMCSA,2004-11-12,9.94333267211914 +CMCSA,2004-11-15,9.989999771118164 +CMCSA,2004-11-16,9.90666675567627 +CMCSA,2004-11-17,9.90666675567627 +CMCSA,2004-11-18,10.173333168029785 +CMCSA,2004-11-19,10.116666793823242 +CMCSA,2004-11-22,10.239999771118164 +CMCSA,2004-11-23,10.263333320617676 +CMCSA,2004-11-24,10.19333267211914 +CMCSA,2004-11-26,10.183333396911621 +CMCSA,2004-11-29,10.076666831970215 +CMCSA,2004-11-30,10.013333320617676 +CMCSA,2004-12-01,10.08666706085205 +CMCSA,2004-12-02,9.960000038146973 +CMCSA,2004-12-03,9.859999656677246 +CMCSA,2004-12-06,9.800000190734863 +CMCSA,2004-12-07,9.833333015441895 +CMCSA,2004-12-08,9.966667175292969 +CMCSA,2004-12-09,10.206666946411133 +CMCSA,2004-12-10,10.25 +CMCSA,2004-12-13,10.233332633972168 +CMCSA,2004-12-14,10.323332786560059 +CMCSA,2004-12-15,10.383333206176758 +CMCSA,2004-12-16,10.373332977294922 +CMCSA,2004-12-17,10.216667175292969 +CMCSA,2004-12-20,10.376667022705078 +CMCSA,2004-12-21,10.460000038146973 +CMCSA,2004-12-22,10.553333282470703 +CMCSA,2004-12-23,10.516667366027832 +CMCSA,2004-12-27,10.796667098999023 +CMCSA,2004-12-28,11.0 +CMCSA,2004-12-29,10.94333267211914 +CMCSA,2004-12-30,11.020000457763672 +CMCSA,2004-12-31,11.09333324432373 +CMCSA,2005-01-03,10.956666946411133 +CMCSA,2005-01-04,10.676667213439941 +CMCSA,2005-01-05,10.776666641235352 +CMCSA,2005-01-06,10.760000228881836 +CMCSA,2005-01-07,10.856666564941406 +CMCSA,2005-01-10,11.076666831970215 +CMCSA,2005-01-11,11.073332786560059 +CMCSA,2005-01-12,11.066666603088379 +CMCSA,2005-01-13,11.053333282470703 +CMCSA,2005-01-14,11.1899995803833 +CMCSA,2005-01-18,11.186667442321777 +CMCSA,2005-01-19,11.006667137145996 +CMCSA,2005-01-20,10.91333293914795 +CMCSA,2005-01-21,10.983332633972168 +CMCSA,2005-01-24,11.0 +CMCSA,2005-01-25,11.050000190734863 +CMCSA,2005-01-26,11.039999961853027 +CMCSA,2005-01-27,10.896666526794434 +CMCSA,2005-01-28,10.75333309173584 +CMCSA,2005-01-31,10.729999542236328 +CMCSA,2005-02-01,10.533332824707031 +CMCSA,2005-02-02,10.653332710266113 +CMCSA,2005-02-03,10.703332901000977 +CMCSA,2005-02-04,10.710000038146973 +CMCSA,2005-02-07,10.600000381469727 +CMCSA,2005-02-08,10.553333282470703 +CMCSA,2005-02-09,10.473333358764648 +CMCSA,2005-02-10,10.563332557678223 +CMCSA,2005-02-11,10.510000228881836 +CMCSA,2005-02-14,10.436667442321777 +CMCSA,2005-02-15,10.786666870117188 +CMCSA,2005-02-16,10.979999542236328 +CMCSA,2005-02-17,10.880000114440918 +CMCSA,2005-02-18,10.923333168029785 +CMCSA,2005-02-22,10.783332824707031 +CMCSA,2005-02-23,10.94333267211914 +CMCSA,2005-02-24,10.963333129882812 +CMCSA,2005-02-25,10.873332977294922 +CMCSA,2005-02-28,10.819999694824219 +CMCSA,2005-03-01,10.960000038146973 +CMCSA,2005-03-02,10.956666946411133 +CMCSA,2005-03-03,10.84000015258789 +CMCSA,2005-03-04,10.930000305175781 +CMCSA,2005-03-07,11.143333435058594 +CMCSA,2005-03-08,11.216667175292969 +CMCSA,2005-03-09,11.223333358764648 +CMCSA,2005-03-10,11.210000038146973 +CMCSA,2005-03-11,11.09000015258789 +CMCSA,2005-03-14,11.329999923706055 +CMCSA,2005-03-15,11.303333282470703 +CMCSA,2005-03-16,11.203332901000977 +CMCSA,2005-03-17,11.16333293914795 +CMCSA,2005-03-18,11.276666641235352 +CMCSA,2005-03-21,11.326666831970215 +CMCSA,2005-03-22,11.239999771118164 +CMCSA,2005-03-23,11.183333396911621 +CMCSA,2005-03-24,11.046667098999023 +CMCSA,2005-03-28,11.289999961853027 +CMCSA,2005-03-29,11.433333396911621 +CMCSA,2005-03-30,11.433333396911621 +CMCSA,2005-03-31,11.260000228881836 +CMCSA,2005-04-01,11.130000114440918 +CMCSA,2005-04-04,11.079999923706055 +CMCSA,2005-04-05,11.09000015258789 +CMCSA,2005-04-06,11.0 +CMCSA,2005-04-07,11.09333324432373 +CMCSA,2005-04-08,11.023332595825195 +CMCSA,2005-04-11,11.039999961853027 +CMCSA,2005-04-12,11.176667213439941 +CMCSA,2005-04-13,11.15666675567627 +CMCSA,2005-04-14,11.016667366027832 +CMCSA,2005-04-15,10.816666603088379 +CMCSA,2005-04-18,10.710000038146973 +CMCSA,2005-04-19,10.619999885559082 +CMCSA,2005-04-20,10.49666690826416 +CMCSA,2005-04-21,10.75 +CMCSA,2005-04-22,10.603333473205566 +CMCSA,2005-04-25,10.796667098999023 +CMCSA,2005-04-26,10.536666870117188 +CMCSA,2005-04-27,10.640000343322754 +CMCSA,2005-04-28,10.626667022705078 +CMCSA,2005-04-29,10.699999809265137 +CMCSA,2005-05-02,10.716667175292969 +CMCSA,2005-05-03,10.723333358764648 +CMCSA,2005-05-04,10.869999885559082 +CMCSA,2005-05-05,10.75 +CMCSA,2005-05-06,10.710000038146973 +CMCSA,2005-05-09,10.773332595825195 +CMCSA,2005-05-10,10.696666717529297 +CMCSA,2005-05-11,10.65666675567627 +CMCSA,2005-05-12,10.630000114440918 +CMCSA,2005-05-13,10.626667022705078 +CMCSA,2005-05-16,10.569999694824219 +CMCSA,2005-05-17,10.569999694824219 +CMCSA,2005-05-18,10.479999542236328 +CMCSA,2005-05-19,10.666666984558105 +CMCSA,2005-05-20,10.630000114440918 +CMCSA,2005-05-23,10.69333267211914 +CMCSA,2005-05-24,10.75 +CMCSA,2005-05-25,10.736666679382324 +CMCSA,2005-05-26,10.680000305175781 +CMCSA,2005-05-27,10.676667213439941 +CMCSA,2005-05-31,10.733332633972168 +CMCSA,2005-06-01,10.523332595825195 +CMCSA,2005-06-02,10.640000343322754 +CMCSA,2005-06-03,10.59000015258789 +CMCSA,2005-06-06,10.609999656677246 +CMCSA,2005-06-07,10.579999923706055 +CMCSA,2005-06-08,10.546667098999023 +CMCSA,2005-06-09,10.616666793823242 +CMCSA,2005-06-10,10.576666831970215 +CMCSA,2005-06-13,10.55666732788086 +CMCSA,2005-06-14,10.606666564941406 +CMCSA,2005-06-15,10.573332786560059 +CMCSA,2005-06-16,10.50333309173584 +CMCSA,2005-06-17,10.523332595825195 +CMCSA,2005-06-20,10.686667442321777 +CMCSA,2005-06-21,10.74666690826416 +CMCSA,2005-06-22,10.649999618530273 +CMCSA,2005-06-23,10.446666717529297 +CMCSA,2005-06-24,10.333333015441895 +CMCSA,2005-06-27,10.383333206176758 +CMCSA,2005-06-28,10.399999618530273 +CMCSA,2005-06-29,10.256667137145996 +CMCSA,2005-06-30,10.223333358764648 +CMCSA,2005-07-01,10.149999618530273 +CMCSA,2005-07-05,10.153332710266113 +CMCSA,2005-07-06,10.026666641235352 +CMCSA,2005-07-07,10.029999732971191 +CMCSA,2005-07-08,10.223333358764648 +CMCSA,2005-07-11,10.276666641235352 +CMCSA,2005-07-12,10.286666870117188 +CMCSA,2005-07-13,10.25 +CMCSA,2005-07-14,10.203332901000977 +CMCSA,2005-07-15,10.143333435058594 +CMCSA,2005-07-18,10.116666793823242 +CMCSA,2005-07-19,10.053333282470703 +CMCSA,2005-07-20,10.053333282470703 +CMCSA,2005-07-21,10.026666641235352 +CMCSA,2005-07-22,10.146666526794434 +CMCSA,2005-07-25,10.170000076293945 +CMCSA,2005-07-26,10.283332824707031 +CMCSA,2005-07-27,10.34333324432373 +CMCSA,2005-07-28,10.426667213439941 +CMCSA,2005-07-29,10.243332862854004 +CMCSA,2005-08-01,10.203332901000977 +CMCSA,2005-08-02,10.333333015441895 +CMCSA,2005-08-03,10.329999923706055 +CMCSA,2005-08-04,10.44333267211914 +CMCSA,2005-08-05,10.449999809265137 +CMCSA,2005-08-08,10.510000228881836 +CMCSA,2005-08-09,10.600000381469727 +CMCSA,2005-08-10,10.643333435058594 +CMCSA,2005-08-11,10.653332710266113 +CMCSA,2005-08-12,10.66333293914795 +CMCSA,2005-08-15,10.699999809265137 +CMCSA,2005-08-16,10.506667137145996 +CMCSA,2005-08-17,10.529999732971191 +CMCSA,2005-08-18,10.483332633972168 +CMCSA,2005-08-19,10.456666946411133 +CMCSA,2005-08-22,10.5 +CMCSA,2005-08-23,10.430000305175781 +CMCSA,2005-08-24,10.346667289733887 +CMCSA,2005-08-25,10.356666564941406 +CMCSA,2005-08-26,10.313332557678223 +CMCSA,2005-08-29,10.300000190734863 +CMCSA,2005-08-30,10.260000228881836 +CMCSA,2005-08-31,10.24666690826416 +CMCSA,2005-09-01,10.119999885559082 +CMCSA,2005-09-02,10.116666793823242 +CMCSA,2005-09-06,10.229999542236328 +CMCSA,2005-09-07,10.166666984558105 +CMCSA,2005-09-08,10.0600004196167 +CMCSA,2005-09-09,10.09000015258789 +CMCSA,2005-09-12,9.99666690826416 +CMCSA,2005-09-13,9.960000038146973 +CMCSA,2005-09-14,9.933333396911621 +CMCSA,2005-09-15,9.916666984558105 +CMCSA,2005-09-16,10.083333015441895 +CMCSA,2005-09-19,9.926667213439941 +CMCSA,2005-09-20,9.770000457763672 +CMCSA,2005-09-21,9.683333396911621 +CMCSA,2005-09-22,9.609999656677246 +CMCSA,2005-09-23,9.66333293914795 +CMCSA,2005-09-26,9.6899995803833 +CMCSA,2005-09-27,9.670000076293945 +CMCSA,2005-09-28,9.676667213439941 +CMCSA,2005-09-29,9.763333320617676 +CMCSA,2005-09-30,9.793333053588867 +CMCSA,2005-10-03,9.646666526794434 +CMCSA,2005-10-04,9.553333282470703 +CMCSA,2005-10-05,9.396666526794434 +CMCSA,2005-10-06,9.479999542236328 +CMCSA,2005-10-07,9.433333396911621 +CMCSA,2005-10-10,9.466667175292969 +CMCSA,2005-10-11,9.4399995803833 +CMCSA,2005-10-12,9.30666732788086 +CMCSA,2005-10-13,9.066666603088379 +CMCSA,2005-10-14,9.100000381469727 +CMCSA,2005-10-17,9.050000190734863 +CMCSA,2005-10-18,8.930000305175781 +CMCSA,2005-10-19,9.229999542236328 +CMCSA,2005-10-20,9.153332710266113 +CMCSA,2005-10-21,9.023332595825195 +CMCSA,2005-10-24,9.233332633972168 +CMCSA,2005-10-25,9.279999732971191 +CMCSA,2005-10-26,9.210000038146973 +CMCSA,2005-10-27,9.0 +CMCSA,2005-10-28,9.1899995803833 +CMCSA,2005-10-31,9.270000457763672 +CMCSA,2005-11-01,9.366666793823242 +CMCSA,2005-11-02,9.600000381469727 +CMCSA,2005-11-03,9.119999885559082 +CMCSA,2005-11-04,9.046667098999023 +CMCSA,2005-11-07,8.819999694824219 +CMCSA,2005-11-08,8.786666870117188 +CMCSA,2005-11-09,8.869999885559082 +CMCSA,2005-11-10,9.116666793823242 +CMCSA,2005-11-11,8.976667404174805 +CMCSA,2005-11-14,8.863332748413086 +CMCSA,2005-11-15,8.823332786560059 +CMCSA,2005-11-16,8.699999809265137 +CMCSA,2005-11-17,8.786666870117188 +CMCSA,2005-11-18,8.973333358764648 +CMCSA,2005-11-21,9.043333053588867 +CMCSA,2005-11-22,9.033332824707031 +CMCSA,2005-11-23,9.073332786560059 +CMCSA,2005-11-25,9.130000114440918 +CMCSA,2005-11-28,9.026666641235352 +CMCSA,2005-11-29,8.916666984558105 +CMCSA,2005-11-30,8.800000190734863 +CMCSA,2005-12-01,8.979999542236328 +CMCSA,2005-12-02,9.053333282470703 +CMCSA,2005-12-05,9.016667366027832 +CMCSA,2005-12-06,9.046667098999023 +CMCSA,2005-12-07,9.033332824707031 +CMCSA,2005-12-08,8.973333358764648 +CMCSA,2005-12-09,8.9399995803833 +CMCSA,2005-12-12,8.863332748413086 +CMCSA,2005-12-13,8.873332977294922 +CMCSA,2005-12-14,8.869999885559082 +CMCSA,2005-12-15,8.963333129882812 +CMCSA,2005-12-16,8.94333267211914 +CMCSA,2005-12-19,8.876667022705078 +CMCSA,2005-12-20,8.853333473205566 +CMCSA,2005-12-21,8.763333320617676 +CMCSA,2005-12-22,8.819999694824219 +CMCSA,2005-12-23,8.846667289733887 +CMCSA,2005-12-27,8.74666690826416 +CMCSA,2005-12-28,8.723333358764648 +CMCSA,2005-12-29,8.699999809265137 +CMCSA,2005-12-30,8.640000343322754 +CMCSA,2006-01-03,8.743332862854004 +CMCSA,2006-01-04,8.793333053588867 +CMCSA,2006-01-05,8.80666732788086 +CMCSA,2006-01-06,9.09333324432373 +CMCSA,2006-01-09,9.149999618530273 +CMCSA,2006-01-10,9.136667251586914 +CMCSA,2006-01-11,9.166666984558105 +CMCSA,2006-01-12,9.276666641235352 +CMCSA,2006-01-13,9.316666603088379 +CMCSA,2006-01-17,9.366666793823242 +CMCSA,2006-01-18,9.396666526794434 +CMCSA,2006-01-19,9.396666526794434 +CMCSA,2006-01-20,9.25333309173584 +CMCSA,2006-01-23,9.16333293914795 +CMCSA,2006-01-24,9.170000076293945 +CMCSA,2006-01-25,9.096667289733887 +CMCSA,2006-01-26,9.316666603088379 +CMCSA,2006-01-27,9.416666984558105 +CMCSA,2006-01-30,9.270000457763672 +CMCSA,2006-01-31,9.273332595825195 +CMCSA,2006-02-01,9.329999923706055 +CMCSA,2006-02-02,9.006667137145996 +CMCSA,2006-02-03,9.026666641235352 +CMCSA,2006-02-06,8.979999542236328 +CMCSA,2006-02-07,8.946666717529297 +CMCSA,2006-02-08,9.006667137145996 +CMCSA,2006-02-09,8.869999885559082 +CMCSA,2006-02-10,8.850000381469727 +CMCSA,2006-02-13,8.733332633972168 +CMCSA,2006-02-14,8.850000381469727 +CMCSA,2006-02-15,8.846667289733887 +CMCSA,2006-02-16,8.83666706085205 +CMCSA,2006-02-17,8.770000457763672 +CMCSA,2006-02-21,8.75 +CMCSA,2006-02-22,8.84000015258789 +CMCSA,2006-02-23,8.850000381469727 +CMCSA,2006-02-24,8.829999923706055 +CMCSA,2006-02-27,8.946666717529297 +CMCSA,2006-02-28,8.94333267211914 +CMCSA,2006-03-01,9.123332977294922 +CMCSA,2006-03-02,9.126667022705078 +CMCSA,2006-03-03,9.05666732788086 +CMCSA,2006-03-06,9.020000457763672 +CMCSA,2006-03-07,8.920000076293945 +CMCSA,2006-03-08,8.90666675567627 +CMCSA,2006-03-09,8.779999732971191 +CMCSA,2006-03-10,8.75 +CMCSA,2006-03-13,8.699999809265137 +CMCSA,2006-03-14,8.890000343322754 +CMCSA,2006-03-15,9.026666641235352 +CMCSA,2006-03-16,9.05666732788086 +CMCSA,2006-03-17,8.966667175292969 +CMCSA,2006-03-20,8.966667175292969 +CMCSA,2006-03-21,8.90666675567627 +CMCSA,2006-03-22,8.863332748413086 +CMCSA,2006-03-23,8.829999923706055 +CMCSA,2006-03-24,8.853333473205566 +CMCSA,2006-03-27,8.90666675567627 +CMCSA,2006-03-28,8.710000038146973 +CMCSA,2006-03-29,8.833333015441895 +CMCSA,2006-03-30,8.84333324432373 +CMCSA,2006-03-31,8.720000267028809 +CMCSA,2006-04-03,8.793333053588867 +CMCSA,2006-04-04,8.829999923706055 +CMCSA,2006-04-05,9.013333320617676 +CMCSA,2006-04-06,9.133333206176758 +CMCSA,2006-04-07,9.173333168029785 +CMCSA,2006-04-10,9.223333358764648 +CMCSA,2006-04-11,9.19333267211914 +CMCSA,2006-04-12,9.100000381469727 +CMCSA,2006-04-13,9.3100004196167 +CMCSA,2006-04-17,9.359999656677246 +CMCSA,2006-04-18,9.609999656677246 +CMCSA,2006-04-19,9.579999923706055 +CMCSA,2006-04-20,9.526666641235352 +CMCSA,2006-04-21,9.573332786560059 +CMCSA,2006-04-24,9.476667404174805 +CMCSA,2006-04-25,9.609999656677246 +CMCSA,2006-04-26,9.733332633972168 +CMCSA,2006-04-27,10.149999618530273 +CMCSA,2006-04-28,10.316666603088379 +CMCSA,2006-05-01,10.046667098999023 +CMCSA,2006-05-02,10.053333282470703 +CMCSA,2006-05-03,9.989999771118164 +CMCSA,2006-05-04,10.133333206176758 +CMCSA,2006-05-05,10.260000228881836 +CMCSA,2006-05-08,10.353333473205566 +CMCSA,2006-05-09,10.523332595825195 +CMCSA,2006-05-10,10.756667137145996 +CMCSA,2006-05-11,10.640000343322754 +CMCSA,2006-05-12,10.6899995803833 +CMCSA,2006-05-15,10.736666679382324 +CMCSA,2006-05-16,10.739999771118164 +CMCSA,2006-05-17,10.59000015258789 +CMCSA,2006-05-18,10.49666690826416 +CMCSA,2006-05-19,10.520000457763672 +CMCSA,2006-05-22,10.44333267211914 +CMCSA,2006-05-23,10.369999885559082 +CMCSA,2006-05-24,10.376667022705078 +CMCSA,2006-05-25,10.619999885559082 +CMCSA,2006-05-26,10.760000228881836 +CMCSA,2006-05-30,10.649999618530273 +CMCSA,2006-05-31,10.710000038146973 +CMCSA,2006-06-01,11.109999656677246 +CMCSA,2006-06-02,11.173333168029785 +CMCSA,2006-06-05,10.869999885559082 +CMCSA,2006-06-06,11.05666732788086 +CMCSA,2006-06-07,11.050000190734863 +CMCSA,2006-06-08,10.960000038146973 +CMCSA,2006-06-09,10.893333435058594 +CMCSA,2006-06-12,10.823332786560059 +CMCSA,2006-06-13,10.800000190734863 +CMCSA,2006-06-14,10.766667366027832 +CMCSA,2006-06-15,10.856666564941406 +CMCSA,2006-06-16,10.930000305175781 +CMCSA,2006-06-19,10.773332595825195 +CMCSA,2006-06-20,10.75333309173584 +CMCSA,2006-06-21,10.800000190734863 +CMCSA,2006-06-22,10.640000343322754 +CMCSA,2006-06-23,10.520000457763672 +CMCSA,2006-06-26,10.526666641235352 +CMCSA,2006-06-27,10.316666603088379 +CMCSA,2006-06-28,10.59333324432373 +CMCSA,2006-06-29,10.876667022705078 +CMCSA,2006-06-30,10.91333293914795 +CMCSA,2006-07-03,10.916666984558105 +CMCSA,2006-07-05,10.773332595825195 +CMCSA,2006-07-06,10.760000228881836 +CMCSA,2006-07-07,10.720000267028809 +CMCSA,2006-07-10,10.619999885559082 +CMCSA,2006-07-11,10.800000190734863 +CMCSA,2006-07-12,10.686667442321777 +CMCSA,2006-07-13,10.5 +CMCSA,2006-07-14,10.350000381469727 +CMCSA,2006-07-17,10.613332748413086 +CMCSA,2006-07-18,10.65666675567627 +CMCSA,2006-07-19,10.876667022705078 +CMCSA,2006-07-20,10.829999923706055 +CMCSA,2006-07-21,10.733332633972168 +CMCSA,2006-07-24,10.916666984558105 +CMCSA,2006-07-25,10.863332748413086 +CMCSA,2006-07-26,10.84000015258789 +CMCSA,2006-07-27,11.34000015258789 +CMCSA,2006-07-28,11.486666679382324 +CMCSA,2006-07-31,11.460000038146973 +CMCSA,2006-08-01,11.396666526794434 +CMCSA,2006-08-02,11.613332748413086 +CMCSA,2006-08-03,11.613332748413086 +CMCSA,2006-08-04,11.613332748413086 +CMCSA,2006-08-07,11.546667098999023 +CMCSA,2006-08-08,11.416666984558105 +CMCSA,2006-08-09,11.453332901000977 +CMCSA,2006-08-10,11.286666870117188 +CMCSA,2006-08-11,11.453332901000977 +CMCSA,2006-08-14,11.460000038146973 +CMCSA,2006-08-15,11.563332557678223 +CMCSA,2006-08-16,11.380000114440918 +CMCSA,2006-08-17,11.513333320617676 +CMCSA,2006-08-18,11.520000457763672 +CMCSA,2006-08-21,11.583333015441895 +CMCSA,2006-08-22,11.673333168029785 +CMCSA,2006-08-23,11.619999885559082 +CMCSA,2006-08-24,11.653332710266113 +CMCSA,2006-08-25,11.816666603088379 +CMCSA,2006-08-28,11.823332786560059 +CMCSA,2006-08-29,11.739999771118164 +CMCSA,2006-08-30,11.630000114440918 +CMCSA,2006-08-31,11.680000305175781 +CMCSA,2006-09-01,11.75333309173584 +CMCSA,2006-09-05,11.680000305175781 +CMCSA,2006-09-06,11.563332557678223 +CMCSA,2006-09-07,11.653332710266113 +CMCSA,2006-09-08,11.633333206176758 +CMCSA,2006-09-11,11.573332786560059 +CMCSA,2006-09-12,11.670000076293945 +CMCSA,2006-09-13,11.553333282470703 +CMCSA,2006-09-14,11.456666946411133 +CMCSA,2006-09-15,11.486666679382324 +CMCSA,2006-09-18,11.393333435058594 +CMCSA,2006-09-19,11.50333309173584 +CMCSA,2006-09-20,11.683333396911621 +CMCSA,2006-09-21,11.733332633972168 +CMCSA,2006-09-22,11.706666946411133 +CMCSA,2006-09-25,12.196666717529297 +CMCSA,2006-09-26,12.09000015258789 +CMCSA,2006-09-27,12.173333168029785 +CMCSA,2006-09-28,12.196666717529297 +CMCSA,2006-09-29,12.300000190734863 +CMCSA,2006-10-02,12.096667289733887 +CMCSA,2006-10-03,12.34333324432373 +CMCSA,2006-10-04,12.456666946411133 +CMCSA,2006-10-05,12.236666679382324 +CMCSA,2006-10-06,12.376667022705078 +CMCSA,2006-10-09,12.553333282470703 +CMCSA,2006-10-10,12.546667098999023 +CMCSA,2006-10-11,12.563332557678223 +CMCSA,2006-10-12,12.793333053588867 +CMCSA,2006-10-13,12.846667289733887 +CMCSA,2006-10-16,12.736666679382324 +CMCSA,2006-10-17,12.720000267028809 +CMCSA,2006-10-18,12.733332633972168 +CMCSA,2006-10-19,12.666666984558105 +CMCSA,2006-10-20,12.65999984741211 +CMCSA,2006-10-23,12.819999694824219 +CMCSA,2006-10-24,13.00333309173584 +CMCSA,2006-10-25,12.920000076293945 +CMCSA,2006-10-26,13.333333015441895 +CMCSA,2006-10-27,13.34000015258789 +CMCSA,2006-10-30,13.430000305175781 +CMCSA,2006-10-31,13.55666732788086 +CMCSA,2006-11-01,13.283332824707031 +CMCSA,2006-11-02,13.376667022705078 +CMCSA,2006-11-03,13.34000015258789 +CMCSA,2006-11-06,13.616666793823242 +CMCSA,2006-11-07,13.546667098999023 +CMCSA,2006-11-08,13.616666793823242 +CMCSA,2006-11-09,13.55666732788086 +CMCSA,2006-11-10,13.436667442321777 +CMCSA,2006-11-13,13.483332633972168 +CMCSA,2006-11-14,13.520000457763672 +CMCSA,2006-11-15,13.423333168029785 +CMCSA,2006-11-16,13.456666946411133 +CMCSA,2006-11-17,13.430000305175781 +CMCSA,2006-11-20,13.596667289733887 +CMCSA,2006-11-21,13.5600004196167 +CMCSA,2006-11-22,13.216667175292969 +CMCSA,2006-11-24,13.25 +CMCSA,2006-11-27,13.149999618530273 +CMCSA,2006-11-28,13.303333282470703 +CMCSA,2006-11-29,13.423333168029785 +CMCSA,2006-11-30,13.486666679382324 +CMCSA,2006-12-01,13.536666870117188 +CMCSA,2006-12-04,13.609999656677246 +CMCSA,2006-12-05,13.94333267211914 +CMCSA,2006-12-06,13.963333129882812 +CMCSA,2006-12-07,13.91333293914795 +CMCSA,2006-12-08,14.036666870117188 +CMCSA,2006-12-11,14.229999542236328 +CMCSA,2006-12-12,14.359999656677246 +CMCSA,2006-12-13,14.286666870117188 +CMCSA,2006-12-14,14.293333053588867 +CMCSA,2006-12-15,14.316666603088379 +CMCSA,2006-12-18,14.373332977294922 +CMCSA,2006-12-19,14.276666641235352 +CMCSA,2006-12-20,14.213333129882812 +CMCSA,2006-12-21,14.243332862854004 +CMCSA,2006-12-22,14.143333435058594 +CMCSA,2006-12-26,14.296667098999023 +CMCSA,2006-12-27,14.276666641235352 +CMCSA,2006-12-28,14.233332633972168 +CMCSA,2006-12-29,14.109999656677246 +CMCSA,2007-01-03,14.220000267028809 +CMCSA,2007-01-04,14.350000381469727 +CMCSA,2007-01-05,14.183333396911621 +CMCSA,2007-01-08,14.15666675567627 +CMCSA,2007-01-09,14.24666690826416 +CMCSA,2007-01-10,14.303333282470703 +CMCSA,2007-01-11,14.316666603088379 +CMCSA,2007-01-12,14.696666717529297 +CMCSA,2007-01-16,14.823332786560059 +CMCSA,2007-01-17,14.920000076293945 +CMCSA,2007-01-18,15.033332824707031 +CMCSA,2007-01-19,14.869999885559082 +CMCSA,2007-01-22,14.930000305175781 +CMCSA,2007-01-23,14.84333324432373 +CMCSA,2007-01-24,15.0 +CMCSA,2007-01-25,14.49666690826416 +CMCSA,2007-01-26,14.433333396911621 +CMCSA,2007-01-29,14.609999656677246 +CMCSA,2007-01-30,14.566666603088379 +CMCSA,2007-01-31,14.783332824707031 +CMCSA,2007-02-01,14.30666732788086 +CMCSA,2007-02-02,14.356666564941406 +CMCSA,2007-02-05,14.210000038146973 +CMCSA,2007-02-06,14.149999618530273 +CMCSA,2007-02-07,14.183333396911621 +CMCSA,2007-02-08,13.80666732788086 +CMCSA,2007-02-09,13.606666564941406 +CMCSA,2007-02-12,13.326666831970215 +CMCSA,2007-02-13,13.666666984558105 +CMCSA,2007-02-14,13.786666870117188 +CMCSA,2007-02-15,13.779999732971191 +CMCSA,2007-02-16,13.876667022705078 +CMCSA,2007-02-20,13.816666603088379 +CMCSA,2007-02-21,13.896666526794434 +CMCSA,2007-02-22,13.725000381469727 +CMCSA,2007-02-23,13.5649995803833 +CMCSA,2007-02-26,13.234999656677246 +CMCSA,2007-02-27,12.649999618530273 +CMCSA,2007-02-28,12.859999656677246 +CMCSA,2007-03-01,12.770000457763672 +CMCSA,2007-03-02,12.720000267028809 +CMCSA,2007-03-05,12.649999618530273 +CMCSA,2007-03-06,12.9399995803833 +CMCSA,2007-03-07,12.890000343322754 +CMCSA,2007-03-08,13.015000343322754 +CMCSA,2007-03-09,13.0600004196167 +CMCSA,2007-03-12,13.085000038146973 +CMCSA,2007-03-13,12.755000114440918 +CMCSA,2007-03-14,12.914999961853027 +CMCSA,2007-03-15,12.859999656677246 +CMCSA,2007-03-16,12.720000267028809 +CMCSA,2007-03-19,12.949999809265137 +CMCSA,2007-03-20,13.140000343322754 +CMCSA,2007-03-21,13.425000190734863 +CMCSA,2007-03-22,13.364999771118164 +CMCSA,2007-03-23,13.255000114440918 +CMCSA,2007-03-26,13.149999618530273 +CMCSA,2007-03-27,13.039999961853027 +CMCSA,2007-03-28,12.880000114440918 +CMCSA,2007-03-29,12.930000305175781 +CMCSA,2007-03-30,12.975000381469727 +CMCSA,2007-04-02,12.869999885559082 +CMCSA,2007-04-03,13.119999885559082 +CMCSA,2007-04-04,13.180000305175781 +CMCSA,2007-04-05,13.305000305175781 +CMCSA,2007-04-09,13.229999542236328 +CMCSA,2007-04-10,13.354999542236328 +CMCSA,2007-04-11,13.710000038146973 +CMCSA,2007-04-12,13.9350004196167 +CMCSA,2007-04-13,14.09000015258789 +CMCSA,2007-04-16,13.944999694824219 +CMCSA,2007-04-17,14.0 +CMCSA,2007-04-18,13.914999961853027 +CMCSA,2007-04-19,13.779999732971191 +CMCSA,2007-04-20,13.954999923706055 +CMCSA,2007-04-23,13.824999809265137 +CMCSA,2007-04-24,13.765000343322754 +CMCSA,2007-04-25,14.045000076293945 +CMCSA,2007-04-26,13.550000190734863 +CMCSA,2007-04-27,13.46500015258789 +CMCSA,2007-04-30,13.329999923706055 +CMCSA,2007-05-01,13.350000381469727 +CMCSA,2007-05-02,13.569999694824219 +CMCSA,2007-05-03,13.619999885559082 +CMCSA,2007-05-04,13.444999694824219 +CMCSA,2007-05-07,13.364999771118164 +CMCSA,2007-05-08,13.225000381469727 +CMCSA,2007-05-09,13.140000343322754 +CMCSA,2007-05-10,13.0 +CMCSA,2007-05-11,13.204999923706055 +CMCSA,2007-05-14,13.289999961853027 +CMCSA,2007-05-15,13.295000076293945 +CMCSA,2007-05-16,13.600000381469727 +CMCSA,2007-05-17,13.449999809265137 +CMCSA,2007-05-18,13.765000343322754 +CMCSA,2007-05-21,13.770000457763672 +CMCSA,2007-05-22,13.680000305175781 +CMCSA,2007-05-23,13.664999961853027 +CMCSA,2007-05-24,13.430000305175781 +CMCSA,2007-05-25,13.619999885559082 +CMCSA,2007-05-29,13.539999961853027 +CMCSA,2007-05-30,13.734999656677246 +CMCSA,2007-05-31,13.704999923706055 +CMCSA,2007-06-01,13.675000190734863 +CMCSA,2007-06-04,13.520000457763672 +CMCSA,2007-06-05,13.555000305175781 +CMCSA,2007-06-06,13.395000457763672 +CMCSA,2007-06-07,13.09000015258789 +CMCSA,2007-06-08,13.164999961853027 +CMCSA,2007-06-11,13.1850004196167 +CMCSA,2007-06-12,13.074999809265137 +CMCSA,2007-06-13,13.4350004196167 +CMCSA,2007-06-14,13.760000228881836 +CMCSA,2007-06-15,13.994999885559082 +CMCSA,2007-06-18,13.989999771118164 +CMCSA,2007-06-19,14.050000190734863 +CMCSA,2007-06-20,14.09000015258789 +CMCSA,2007-06-21,14.194999694824219 +CMCSA,2007-06-22,13.880000114440918 +CMCSA,2007-06-25,13.850000381469727 +CMCSA,2007-06-26,13.90999984741211 +CMCSA,2007-06-27,13.960000038146973 +CMCSA,2007-06-28,14.029999732971191 +CMCSA,2007-06-29,14.0600004196167 +CMCSA,2007-07-02,14.220000267028809 +CMCSA,2007-07-03,14.295000076293945 +CMCSA,2007-07-05,14.234999656677246 +CMCSA,2007-07-06,14.289999961853027 +CMCSA,2007-07-09,14.145000457763672 +CMCSA,2007-07-10,13.800000190734863 +CMCSA,2007-07-11,13.875 +CMCSA,2007-07-12,13.859999656677246 +CMCSA,2007-07-13,13.984999656677246 +CMCSA,2007-07-16,13.819999694824219 +CMCSA,2007-07-17,14.09000015258789 +CMCSA,2007-07-18,14.510000228881836 +CMCSA,2007-07-19,14.484999656677246 +CMCSA,2007-07-20,14.295000076293945 +CMCSA,2007-07-23,14.425000190734863 +CMCSA,2007-07-24,14.154999732971191 +CMCSA,2007-07-25,14.270000457763672 +CMCSA,2007-07-26,13.604999542236328 +CMCSA,2007-07-27,13.329999923706055 +CMCSA,2007-07-30,13.604999542236328 +CMCSA,2007-07-31,13.135000228881836 +CMCSA,2007-08-01,13.045000076293945 +CMCSA,2007-08-02,12.904999732971191 +CMCSA,2007-08-03,12.78499984741211 +CMCSA,2007-08-06,12.960000038146973 +CMCSA,2007-08-07,12.9399995803833 +CMCSA,2007-08-08,12.859999656677246 +CMCSA,2007-08-09,12.524999618530273 +CMCSA,2007-08-10,12.720000267028809 +CMCSA,2007-08-13,12.880000114440918 +CMCSA,2007-08-14,12.75 +CMCSA,2007-08-15,12.545000076293945 +CMCSA,2007-08-16,12.489999771118164 +CMCSA,2007-08-17,12.625 +CMCSA,2007-08-20,12.3149995803833 +CMCSA,2007-08-21,12.260000228881836 +CMCSA,2007-08-22,12.5 +CMCSA,2007-08-23,12.734999656677246 +CMCSA,2007-08-24,12.739999771118164 +CMCSA,2007-08-27,12.920000076293945 +CMCSA,2007-08-28,12.460000038146973 +CMCSA,2007-08-29,12.864999771118164 +CMCSA,2007-08-30,12.770000457763672 +CMCSA,2007-08-31,13.045000076293945 +CMCSA,2007-09-04,12.970000267028809 +CMCSA,2007-09-05,12.885000228881836 +CMCSA,2007-09-06,12.835000038146973 +CMCSA,2007-09-07,12.5 +CMCSA,2007-09-10,12.555000305175781 +CMCSA,2007-09-11,12.744999885559082 +CMCSA,2007-09-12,12.609999656677246 +CMCSA,2007-09-13,12.619999885559082 +CMCSA,2007-09-14,12.585000038146973 +CMCSA,2007-09-17,12.444999694824219 +CMCSA,2007-09-18,12.5 +CMCSA,2007-09-19,12.15999984741211 +CMCSA,2007-09-20,11.859999656677246 +CMCSA,2007-09-21,11.9350004196167 +CMCSA,2007-09-24,11.835000038146973 +CMCSA,2007-09-25,12.045000076293945 +CMCSA,2007-09-26,12.164999961853027 +CMCSA,2007-09-27,12.125 +CMCSA,2007-09-28,12.09000015258789 +CMCSA,2007-10-01,12.175000190734863 +CMCSA,2007-10-02,12.0 +CMCSA,2007-10-03,11.890000343322754 +CMCSA,2007-10-04,11.970000267028809 +CMCSA,2007-10-05,12.109999656677246 +CMCSA,2007-10-08,11.899999618530273 +CMCSA,2007-10-09,11.949999809265137 +CMCSA,2007-10-10,11.850000381469727 +CMCSA,2007-10-11,11.84000015258789 +CMCSA,2007-10-12,12.005000114440918 +CMCSA,2007-10-15,11.949999809265137 +CMCSA,2007-10-16,12.100000381469727 +CMCSA,2007-10-17,12.0649995803833 +CMCSA,2007-10-18,12.03499984741211 +CMCSA,2007-10-19,11.729999542236328 +CMCSA,2007-10-22,11.845000267028809 +CMCSA,2007-10-23,11.800000190734863 +CMCSA,2007-10-24,11.925000190734863 +CMCSA,2007-10-25,10.640000343322754 +CMCSA,2007-10-26,10.614999771118164 +CMCSA,2007-10-29,10.460000038146973 +CMCSA,2007-10-30,10.449999809265137 +CMCSA,2007-10-31,10.524999618530273 +CMCSA,2007-11-01,10.300000190734863 +CMCSA,2007-11-02,10.274999618530273 +CMCSA,2007-11-05,10.210000038146973 +CMCSA,2007-11-06,10.345000267028809 +CMCSA,2007-11-07,10.045000076293945 +CMCSA,2007-11-08,9.90999984741211 +CMCSA,2007-11-09,9.6899995803833 +CMCSA,2007-11-12,9.470000267028809 +CMCSA,2007-11-13,9.960000038146973 +CMCSA,2007-11-14,9.824999809265137 +CMCSA,2007-11-15,9.829999923706055 +CMCSA,2007-11-16,9.944999694824219 +CMCSA,2007-11-19,9.675000190734863 +CMCSA,2007-11-20,9.6850004196167 +CMCSA,2007-11-21,9.595000267028809 +CMCSA,2007-11-23,9.770000457763672 +CMCSA,2007-11-26,9.550000190734863 +CMCSA,2007-11-27,9.734999656677246 +CMCSA,2007-11-28,9.984999656677246 +CMCSA,2007-11-29,10.154999732971191 +CMCSA,2007-11-30,10.270000457763672 +CMCSA,2007-12-03,10.524999618530273 +CMCSA,2007-12-04,10.364999771118164 +CMCSA,2007-12-05,9.09000015258789 +CMCSA,2007-12-06,9.149999618530273 +CMCSA,2007-12-07,9.140000343322754 +CMCSA,2007-12-10,9.175000190734863 +CMCSA,2007-12-11,8.890000343322754 +CMCSA,2007-12-12,8.8149995803833 +CMCSA,2007-12-13,9.020000457763672 +CMCSA,2007-12-14,9.069999694824219 +CMCSA,2007-12-17,9.050000190734863 +CMCSA,2007-12-18,9.039999961853027 +CMCSA,2007-12-19,9.015000343322754 +CMCSA,2007-12-20,9.0600004196167 +CMCSA,2007-12-21,9.204999923706055 +CMCSA,2007-12-24,9.149999618530273 +CMCSA,2007-12-26,9.265000343322754 +CMCSA,2007-12-27,9.21500015258789 +CMCSA,2007-12-28,9.199999809265137 +CMCSA,2007-12-31,9.130000114440918 +CMCSA,2008-01-02,8.850000381469727 +CMCSA,2008-01-03,8.670000076293945 +CMCSA,2008-01-04,8.420000076293945 +CMCSA,2008-01-07,8.5 +CMCSA,2008-01-08,8.3100004196167 +CMCSA,2008-01-09,8.529999732971191 +CMCSA,2008-01-10,8.609999656677246 +CMCSA,2008-01-11,8.5600004196167 +CMCSA,2008-01-14,8.835000038146973 +CMCSA,2008-01-15,8.835000038146973 +CMCSA,2008-01-16,9.09000015258789 +CMCSA,2008-01-17,8.704999923706055 +CMCSA,2008-01-18,8.515000343322754 +CMCSA,2008-01-22,8.324999809265137 +CMCSA,2008-01-23,8.630000114440918 +CMCSA,2008-01-24,8.720000267028809 +CMCSA,2008-01-25,8.609999656677246 +CMCSA,2008-01-28,8.845000267028809 +CMCSA,2008-01-29,8.979999542236328 +CMCSA,2008-01-30,8.824999809265137 +CMCSA,2008-01-31,9.079999923706055 +CMCSA,2008-02-01,9.274999618530273 +CMCSA,2008-02-04,9.079999923706055 +CMCSA,2008-02-05,8.720000267028809 +CMCSA,2008-02-06,8.760000228881836 +CMCSA,2008-02-07,8.6899995803833 +CMCSA,2008-02-08,8.529999732971191 +CMCSA,2008-02-11,8.515000343322754 +CMCSA,2008-02-12,8.614999771118164 +CMCSA,2008-02-13,8.904999732971191 +CMCSA,2008-02-14,9.619999885559082 +CMCSA,2008-02-15,10.095000267028809 +CMCSA,2008-02-19,10.234999656677246 +CMCSA,2008-02-20,10.074999809265137 +CMCSA,2008-02-21,9.795000076293945 +CMCSA,2008-02-22,10.074999809265137 +CMCSA,2008-02-25,10.154999732971191 +CMCSA,2008-02-26,10.085000038146973 +CMCSA,2008-02-27,10.130000114440918 +CMCSA,2008-02-28,10.0600004196167 +CMCSA,2008-02-29,9.770000457763672 +CMCSA,2008-03-03,10.0 +CMCSA,2008-03-04,9.989999771118164 +CMCSA,2008-03-05,9.9399995803833 +CMCSA,2008-03-06,9.854999542236328 +CMCSA,2008-03-07,9.835000038146973 +CMCSA,2008-03-10,9.694999694824219 +CMCSA,2008-03-11,9.805000305175781 +CMCSA,2008-03-12,9.725000381469727 +CMCSA,2008-03-13,9.699999809265137 +CMCSA,2008-03-14,9.460000038146973 +CMCSA,2008-03-17,9.425000190734863 +CMCSA,2008-03-18,9.6899995803833 +CMCSA,2008-03-19,9.65999984741211 +CMCSA,2008-03-20,9.680000305175781 +CMCSA,2008-03-24,10.104999542236328 +CMCSA,2008-03-25,10.270000457763672 +CMCSA,2008-03-26,9.854999542236328 +CMCSA,2008-03-27,9.789999961853027 +CMCSA,2008-03-28,9.489999771118164 +CMCSA,2008-03-31,9.670000076293945 +CMCSA,2008-04-01,10.069999694824219 +CMCSA,2008-04-02,10.239999771118164 +CMCSA,2008-04-03,10.220000267028809 +CMCSA,2008-04-04,10.145000457763672 +CMCSA,2008-04-07,10.380000114440918 +CMCSA,2008-04-08,10.255000114440918 +CMCSA,2008-04-09,10.050000190734863 +CMCSA,2008-04-10,9.979999542236328 +CMCSA,2008-04-11,9.824999809265137 +CMCSA,2008-04-14,9.885000228881836 +CMCSA,2008-04-15,9.854999542236328 +CMCSA,2008-04-16,9.96500015258789 +CMCSA,2008-04-17,10.079999923706055 +CMCSA,2008-04-18,10.140000343322754 +CMCSA,2008-04-21,10.109999656677246 +CMCSA,2008-04-22,9.954999923706055 +CMCSA,2008-04-23,9.880000114440918 +CMCSA,2008-04-24,9.890000343322754 +CMCSA,2008-04-25,9.765000343322754 +CMCSA,2008-04-28,9.925000190734863 +CMCSA,2008-04-29,10.130000114440918 +CMCSA,2008-04-30,10.274999618530273 +CMCSA,2008-05-01,11.154999732971191 +CMCSA,2008-05-02,10.984999656677246 +CMCSA,2008-05-05,10.8149995803833 +CMCSA,2008-05-06,10.925000190734863 +CMCSA,2008-05-07,10.78499984741211 +CMCSA,2008-05-08,11.024999618530273 +CMCSA,2008-05-09,10.84000015258789 +CMCSA,2008-05-12,11.020000457763672 +CMCSA,2008-05-13,11.045000076293945 +CMCSA,2008-05-14,11.1850004196167 +CMCSA,2008-05-15,11.270000457763672 +CMCSA,2008-05-16,11.039999961853027 +CMCSA,2008-05-19,11.03499984741211 +CMCSA,2008-05-20,10.949999809265137 +CMCSA,2008-05-21,10.880000114440918 +CMCSA,2008-05-22,11.100000381469727 +CMCSA,2008-05-23,10.8100004196167 +CMCSA,2008-05-27,10.944999694824219 +CMCSA,2008-05-28,10.869999885559082 +CMCSA,2008-05-29,11.074999809265137 +CMCSA,2008-05-30,11.25 +CMCSA,2008-06-02,11.260000228881836 +CMCSA,2008-06-03,11.135000228881836 +CMCSA,2008-06-04,11.3149995803833 +CMCSA,2008-06-05,11.359999656677246 +CMCSA,2008-06-06,10.970000267028809 +CMCSA,2008-06-09,10.979999542236328 +CMCSA,2008-06-10,10.869999885559082 +CMCSA,2008-06-11,10.75 +CMCSA,2008-06-12,10.675000190734863 +CMCSA,2008-06-13,10.869999885559082 +CMCSA,2008-06-16,10.640000343322754 +CMCSA,2008-06-17,10.555000305175781 +CMCSA,2008-06-18,10.229999542236328 +CMCSA,2008-06-19,10.274999618530273 +CMCSA,2008-06-20,9.850000381469727 +CMCSA,2008-06-23,9.574999809265137 +CMCSA,2008-06-24,9.489999771118164 +CMCSA,2008-06-25,9.630000114440918 +CMCSA,2008-06-26,9.305000305175781 +CMCSA,2008-06-27,9.3149995803833 +CMCSA,2008-06-30,9.484999656677246 +CMCSA,2008-07-01,9.395000457763672 +CMCSA,2008-07-02,9.220000267028809 +CMCSA,2008-07-03,9.164999961853027 +CMCSA,2008-07-07,9.229999542236328 +CMCSA,2008-07-08,9.470000267028809 +CMCSA,2008-07-09,9.239999771118164 +CMCSA,2008-07-10,9.329999923706055 +CMCSA,2008-07-11,9.244999885559082 +CMCSA,2008-07-14,9.145000457763672 +CMCSA,2008-07-15,9.204999923706055 +CMCSA,2008-07-16,9.515000343322754 +CMCSA,2008-07-17,9.854999542236328 +CMCSA,2008-07-18,10.119999885559082 +CMCSA,2008-07-21,9.880000114440918 +CMCSA,2008-07-22,9.914999961853027 +CMCSA,2008-07-23,10.024999618530273 +CMCSA,2008-07-24,9.9350004196167 +CMCSA,2008-07-25,9.8100004196167 +CMCSA,2008-07-28,9.449999809265137 +CMCSA,2008-07-29,9.59000015258789 +CMCSA,2008-07-30,10.03499984741211 +CMCSA,2008-07-31,10.3100004196167 +CMCSA,2008-08-01,10.175000190734863 +CMCSA,2008-08-04,10.274999618530273 +CMCSA,2008-08-05,10.765000343322754 +CMCSA,2008-08-06,10.619999885559082 +CMCSA,2008-08-07,10.505000114440918 +CMCSA,2008-08-08,10.859999656677246 +CMCSA,2008-08-11,10.90999984741211 +CMCSA,2008-08-12,10.914999961853027 +CMCSA,2008-08-13,10.930000305175781 +CMCSA,2008-08-14,11.0 +CMCSA,2008-08-15,11.140000343322754 +CMCSA,2008-08-18,10.90999984741211 +CMCSA,2008-08-19,10.744999885559082 +CMCSA,2008-08-20,10.640000343322754 +CMCSA,2008-08-21,10.734999656677246 +CMCSA,2008-08-22,10.854999542236328 +CMCSA,2008-08-25,10.399999618530273 +CMCSA,2008-08-26,10.545000076293945 +CMCSA,2008-08-27,10.640000343322754 +CMCSA,2008-08-28,10.829999923706055 +CMCSA,2008-08-29,10.59000015258789 +CMCSA,2008-09-02,10.579999923706055 +CMCSA,2008-09-03,10.774999618530273 +CMCSA,2008-09-04,10.425000190734863 +CMCSA,2008-09-05,10.305000305175781 +CMCSA,2008-09-08,10.65999984741211 +CMCSA,2008-09-09,10.354999542236328 +CMCSA,2008-09-10,10.5600004196167 +CMCSA,2008-09-11,10.765000343322754 +CMCSA,2008-09-12,10.854999542236328 +CMCSA,2008-09-15,10.430000305175781 +CMCSA,2008-09-16,10.270000457763672 +CMCSA,2008-09-17,9.734999656677246 +CMCSA,2008-09-18,10.220000267028809 +CMCSA,2008-09-19,10.354999542236328 +CMCSA,2008-09-22,9.9399995803833 +CMCSA,2008-09-23,9.630000114440918 +CMCSA,2008-09-24,9.59000015258789 +CMCSA,2008-09-25,9.949999809265137 +CMCSA,2008-09-26,10.350000381469727 +CMCSA,2008-09-29,9.005000114440918 +CMCSA,2008-09-30,9.8149995803833 +CMCSA,2008-10-01,9.675000190734863 +CMCSA,2008-10-02,9.175000190734863 +CMCSA,2008-10-03,9.210000038146973 +CMCSA,2008-10-06,9.069999694824219 +CMCSA,2008-10-07,8.574999809265137 +CMCSA,2008-10-08,8.494999885559082 +CMCSA,2008-10-09,8.154999732971191 +CMCSA,2008-10-10,7.679999828338623 +CMCSA,2008-10-13,8.484999656677246 +CMCSA,2008-10-14,8.319999694824219 +CMCSA,2008-10-15,7.114999771118164 +CMCSA,2008-10-16,7.679999828338623 +CMCSA,2008-10-17,7.614999771118164 +CMCSA,2008-10-20,7.985000133514404 +CMCSA,2008-10-21,7.679999828338623 +CMCSA,2008-10-22,7.099999904632568 +CMCSA,2008-10-23,7.110000133514404 +CMCSA,2008-10-24,6.534999847412109 +CMCSA,2008-10-27,6.809999942779541 +CMCSA,2008-10-28,8.479999542236328 +CMCSA,2008-10-29,7.639999866485596 +CMCSA,2008-10-30,7.550000190734863 +CMCSA,2008-10-31,7.880000114440918 +CMCSA,2008-11-03,8.545000076293945 +CMCSA,2008-11-04,8.885000228881836 +CMCSA,2008-11-05,8.449999809265137 +CMCSA,2008-11-06,8.350000381469727 +CMCSA,2008-11-07,8.704999923706055 +CMCSA,2008-11-10,8.270000457763672 +CMCSA,2008-11-11,7.869999885559082 +CMCSA,2008-11-12,7.485000133514404 +CMCSA,2008-11-13,8.130000114440918 +CMCSA,2008-11-14,7.764999866485596 +CMCSA,2008-11-17,7.59499979019165 +CMCSA,2008-11-18,7.710000038146973 +CMCSA,2008-11-19,6.885000228881836 +CMCSA,2008-11-20,6.650000095367432 +CMCSA,2008-11-21,7.034999847412109 +CMCSA,2008-11-24,7.639999866485596 +CMCSA,2008-11-25,7.849999904632568 +CMCSA,2008-11-26,8.324999809265137 +CMCSA,2008-11-28,8.670000076293945 +CMCSA,2008-12-01,7.724999904632568 +CMCSA,2008-12-02,8.0 +CMCSA,2008-12-03,8.029999732971191 +CMCSA,2008-12-04,7.889999866485596 +CMCSA,2008-12-05,8.079999923706055 +CMCSA,2008-12-08,8.274999618530273 +CMCSA,2008-12-09,8.204999923706055 +CMCSA,2008-12-10,8.225000381469727 +CMCSA,2008-12-11,7.985000133514404 +CMCSA,2008-12-12,7.824999809265137 +CMCSA,2008-12-15,7.800000190734863 +CMCSA,2008-12-16,8.225000381469727 +CMCSA,2008-12-17,8.170000076293945 +CMCSA,2008-12-18,7.90500020980835 +CMCSA,2008-12-19,7.880000114440918 +CMCSA,2008-12-22,7.84499979019165 +CMCSA,2008-12-23,7.764999866485596 +CMCSA,2008-12-24,7.695000171661377 +CMCSA,2008-12-26,7.800000190734863 +CMCSA,2008-12-29,7.764999866485596 +CMCSA,2008-12-30,8.229999542236328 +CMCSA,2008-12-31,8.4399995803833 +CMCSA,2009-01-02,8.994999885559082 +CMCSA,2009-01-05,8.515000343322754 +CMCSA,2009-01-06,8.614999771118164 +CMCSA,2009-01-07,8.319999694824219 +CMCSA,2009-01-08,8.454999923706055 +CMCSA,2009-01-09,8.164999961853027 +CMCSA,2009-01-12,7.849999904632568 +CMCSA,2009-01-13,7.664999961853027 +CMCSA,2009-01-14,7.40500020980835 +CMCSA,2009-01-15,7.505000114440918 +CMCSA,2009-01-16,7.664999961853027 +CMCSA,2009-01-20,7.010000228881836 +CMCSA,2009-01-21,7.534999847412109 +CMCSA,2009-01-22,7.394999980926514 +CMCSA,2009-01-23,7.494999885559082 +CMCSA,2009-01-26,7.525000095367432 +CMCSA,2009-01-27,7.460000038146973 +CMCSA,2009-01-28,7.980000019073486 +CMCSA,2009-01-29,7.664999961853027 +CMCSA,2009-01-30,7.324999809265137 +CMCSA,2009-02-02,7.349999904632568 +CMCSA,2009-02-03,7.340000152587891 +CMCSA,2009-02-04,7.079999923706055 +CMCSA,2009-02-05,6.914999961853027 +CMCSA,2009-02-06,7.085000038146973 +CMCSA,2009-02-09,7.204999923706055 +CMCSA,2009-02-10,6.769999980926514 +CMCSA,2009-02-11,6.784999847412109 +CMCSA,2009-02-12,6.889999866485596 +CMCSA,2009-02-13,6.829999923706055 +CMCSA,2009-02-17,6.445000171661377 +CMCSA,2009-02-18,6.179999828338623 +CMCSA,2009-02-19,6.494999885559082 +CMCSA,2009-02-20,6.420000076293945 +CMCSA,2009-02-23,6.34499979019165 +CMCSA,2009-02-24,6.940000057220459 +CMCSA,2009-02-25,7.025000095367432 +CMCSA,2009-02-26,6.670000076293945 +CMCSA,2009-02-27,6.53000020980835 +CMCSA,2009-03-02,6.295000076293945 +CMCSA,2009-03-03,6.25 +CMCSA,2009-03-04,6.369999885559082 +CMCSA,2009-03-05,6.0 +CMCSA,2009-03-06,5.815000057220459 +CMCSA,2009-03-09,5.610000133514404 +CMCSA,2009-03-10,6.105000019073486 +CMCSA,2009-03-11,6.184999942779541 +CMCSA,2009-03-12,6.460000038146973 +CMCSA,2009-03-13,6.514999866485596 +CMCSA,2009-03-16,6.284999847412109 +CMCSA,2009-03-17,6.635000228881836 +CMCSA,2009-03-18,6.784999847412109 +CMCSA,2009-03-19,6.525000095367432 +CMCSA,2009-03-20,6.360000133514404 +CMCSA,2009-03-23,7.039999961853027 +CMCSA,2009-03-24,6.994999885559082 +CMCSA,2009-03-25,6.96999979019165 +CMCSA,2009-03-26,7.275000095367432 +CMCSA,2009-03-27,7.269999980926514 +CMCSA,2009-03-30,6.824999809265137 +CMCSA,2009-03-31,6.820000171661377 +CMCSA,2009-04-01,6.960000038146973 +CMCSA,2009-04-02,7.284999847412109 +CMCSA,2009-04-03,7.25 +CMCSA,2009-04-06,7.179999828338623 +CMCSA,2009-04-07,7.019999980926514 +CMCSA,2009-04-08,7.130000114440918 +CMCSA,2009-04-09,7.309999942779541 +CMCSA,2009-04-13,7.175000190734863 +CMCSA,2009-04-14,6.929999828338623 +CMCSA,2009-04-15,7.190000057220459 +CMCSA,2009-04-16,7.380000114440918 +CMCSA,2009-04-17,7.239999771118164 +CMCSA,2009-04-20,6.965000152587891 +CMCSA,2009-04-21,7.135000228881836 +CMCSA,2009-04-22,7.025000095367432 +CMCSA,2009-04-23,6.804999828338623 +CMCSA,2009-04-24,6.945000171661377 +CMCSA,2009-04-27,6.880000114440918 +CMCSA,2009-04-28,7.09499979019165 +CMCSA,2009-04-29,7.619999885559082 +CMCSA,2009-04-30,7.730000019073486 +CMCSA,2009-05-01,8.180000305175781 +CMCSA,2009-05-04,8.324999809265137 +CMCSA,2009-05-05,8.125 +CMCSA,2009-05-06,8.0 +CMCSA,2009-05-07,7.84499979019165 +CMCSA,2009-05-08,7.875 +CMCSA,2009-05-11,7.704999923706055 +CMCSA,2009-05-12,7.599999904632568 +CMCSA,2009-05-13,7.480000019073486 +CMCSA,2009-05-14,7.429999828338623 +CMCSA,2009-05-15,7.210000038146973 +CMCSA,2009-05-18,7.579999923706055 +CMCSA,2009-05-19,7.5 +CMCSA,2009-05-20,7.434999942779541 +CMCSA,2009-05-21,7.224999904632568 +CMCSA,2009-05-22,7.110000133514404 +CMCSA,2009-05-26,7.340000152587891 +CMCSA,2009-05-27,7.150000095367432 +CMCSA,2009-05-28,7.09499979019165 +CMCSA,2009-05-29,6.885000228881836 +CMCSA,2009-06-01,6.960000038146973 +CMCSA,2009-06-02,7.230000019073486 +CMCSA,2009-06-03,7.09499979019165 +CMCSA,2009-06-04,7.235000133514404 +CMCSA,2009-06-05,7.054999828338623 +CMCSA,2009-06-08,7.175000190734863 +CMCSA,2009-06-09,7.199999809265137 +CMCSA,2009-06-10,7.144999980926514 +CMCSA,2009-06-11,7.255000114440918 +CMCSA,2009-06-12,7.175000190734863 +CMCSA,2009-06-15,6.909999847412109 +CMCSA,2009-06-16,6.764999866485596 +CMCSA,2009-06-17,6.929999828338623 +CMCSA,2009-06-18,6.934999942779541 +CMCSA,2009-06-19,6.934999942779541 +CMCSA,2009-06-22,6.809999942779541 +CMCSA,2009-06-23,6.894999980926514 +CMCSA,2009-06-24,6.914999961853027 +CMCSA,2009-06-25,7.179999828338623 +CMCSA,2009-06-26,7.110000133514404 +CMCSA,2009-06-29,7.179999828338623 +CMCSA,2009-06-30,7.230000019073486 +CMCSA,2009-07-01,7.235000133514404 +CMCSA,2009-07-02,6.945000171661377 +CMCSA,2009-07-06,6.949999809265137 +CMCSA,2009-07-07,6.650000095367432 +CMCSA,2009-07-08,6.75 +CMCSA,2009-07-09,6.695000171661377 +CMCSA,2009-07-10,6.630000114440918 +CMCSA,2009-07-13,6.760000228881836 +CMCSA,2009-07-14,6.78000020980835 +CMCSA,2009-07-15,7.050000190734863 +CMCSA,2009-07-16,7.079999923706055 +CMCSA,2009-07-17,7.074999809265137 +CMCSA,2009-07-20,7.25 +CMCSA,2009-07-21,7.15500020980835 +CMCSA,2009-07-22,7.074999809265137 +CMCSA,2009-07-23,7.244999885559082 +CMCSA,2009-07-24,7.25 +CMCSA,2009-07-27,7.445000171661377 +CMCSA,2009-07-28,7.445000171661377 +CMCSA,2009-07-29,7.295000076293945 +CMCSA,2009-07-30,7.510000228881836 +CMCSA,2009-07-31,7.429999828338623 +CMCSA,2009-08-03,7.565000057220459 +CMCSA,2009-08-04,7.699999809265137 +CMCSA,2009-08-05,7.53000020980835 +CMCSA,2009-08-06,7.525000095367432 +CMCSA,2009-08-07,7.480000019073486 +CMCSA,2009-08-10,7.5 +CMCSA,2009-08-11,7.380000114440918 +CMCSA,2009-08-12,7.425000190734863 +CMCSA,2009-08-13,7.474999904632568 +CMCSA,2009-08-14,7.40500020980835 +CMCSA,2009-08-17,7.28000020980835 +CMCSA,2009-08-18,7.170000076293945 +CMCSA,2009-08-19,7.304999828338623 +CMCSA,2009-08-20,7.275000095367432 +CMCSA,2009-08-21,7.534999847412109 +CMCSA,2009-08-24,7.550000190734863 +CMCSA,2009-08-25,7.605000019073486 +CMCSA,2009-08-26,7.570000171661377 +CMCSA,2009-08-27,7.775000095367432 +CMCSA,2009-08-28,7.855000019073486 +CMCSA,2009-08-31,7.659999847412109 +CMCSA,2009-09-01,7.574999809265137 +CMCSA,2009-09-02,7.710000038146973 +CMCSA,2009-09-03,7.739999771118164 +CMCSA,2009-09-04,8.164999961853027 +CMCSA,2009-09-08,8.234999656677246 +CMCSA,2009-09-09,8.425000190734863 +CMCSA,2009-09-10,8.574999809265137 +CMCSA,2009-09-11,8.604999542236328 +CMCSA,2009-09-14,8.720000267028809 +CMCSA,2009-09-15,8.710000038146973 +CMCSA,2009-09-16,8.774999618530273 +CMCSA,2009-09-17,8.524999618530273 +CMCSA,2009-09-18,8.645000457763672 +CMCSA,2009-09-21,8.630000114440918 +CMCSA,2009-09-22,8.604999542236328 +CMCSA,2009-09-23,8.420000076293945 +CMCSA,2009-09-24,8.359999656677246 +CMCSA,2009-09-25,8.345000267028809 +CMCSA,2009-09-28,8.520000457763672 +CMCSA,2009-09-29,8.6899995803833 +CMCSA,2009-09-30,8.4399995803833 +CMCSA,2009-10-01,7.835000038146973 +CMCSA,2009-10-02,7.619999885559082 +CMCSA,2009-10-05,7.670000076293945 +CMCSA,2009-10-06,7.730000019073486 +CMCSA,2009-10-07,7.764999866485596 +CMCSA,2009-10-08,7.824999809265137 +CMCSA,2009-10-09,7.775000095367432 +CMCSA,2009-10-12,7.639999866485596 +CMCSA,2009-10-13,7.679999828338623 +CMCSA,2009-10-14,7.679999828338623 +CMCSA,2009-10-15,7.635000228881836 +CMCSA,2009-10-16,7.630000114440918 +CMCSA,2009-10-19,7.71999979019165 +CMCSA,2009-10-20,7.679999828338623 +CMCSA,2009-10-21,7.554999828338623 +CMCSA,2009-10-22,7.760000228881836 +CMCSA,2009-10-23,7.53000020980835 +CMCSA,2009-10-26,7.420000076293945 +CMCSA,2009-10-27,7.355000019073486 +CMCSA,2009-10-28,7.324999809265137 +CMCSA,2009-10-29,7.505000114440918 +CMCSA,2009-10-30,7.25 +CMCSA,2009-11-02,7.255000114440918 +CMCSA,2009-11-03,7.255000114440918 +CMCSA,2009-11-04,7.03000020980835 +CMCSA,2009-11-05,7.099999904632568 +CMCSA,2009-11-06,7.295000076293945 +CMCSA,2009-11-09,7.574999809265137 +CMCSA,2009-11-10,7.425000190734863 +CMCSA,2009-11-11,7.550000190734863 +CMCSA,2009-11-12,7.664999961853027 +CMCSA,2009-11-13,7.715000152587891 +CMCSA,2009-11-16,7.925000190734863 +CMCSA,2009-11-17,7.755000114440918 +CMCSA,2009-11-18,7.565000057220459 +CMCSA,2009-11-19,7.519999980926514 +CMCSA,2009-11-20,7.505000114440918 +CMCSA,2009-11-23,7.545000076293945 +CMCSA,2009-11-24,7.559999942779541 +CMCSA,2009-11-25,7.534999847412109 +CMCSA,2009-11-27,7.440000057220459 +CMCSA,2009-11-30,7.329999923706055 +CMCSA,2009-12-01,7.480000019073486 +CMCSA,2009-12-02,7.46999979019165 +CMCSA,2009-12-03,7.954999923706055 +CMCSA,2009-12-04,8.0649995803833 +CMCSA,2009-12-07,8.635000228881836 +CMCSA,2009-12-08,8.680000305175781 +CMCSA,2009-12-09,8.770000457763672 +CMCSA,2009-12-10,8.789999961853027 +CMCSA,2009-12-11,8.819999694824219 +CMCSA,2009-12-14,8.78499984741211 +CMCSA,2009-12-15,8.78499984741211 +CMCSA,2009-12-16,8.755000114440918 +CMCSA,2009-12-17,8.555000305175781 +CMCSA,2009-12-18,8.619999885559082 +CMCSA,2009-12-21,8.6850004196167 +CMCSA,2009-12-22,8.600000381469727 +CMCSA,2009-12-23,8.555000305175781 +CMCSA,2009-12-24,8.585000038146973 +CMCSA,2009-12-28,8.53499984741211 +CMCSA,2009-12-29,8.539999961853027 +CMCSA,2009-12-30,8.53499984741211 +CMCSA,2009-12-31,8.430000305175781 +CMCSA,2010-01-04,8.484999656677246 +CMCSA,2010-01-05,8.369999885559082 +CMCSA,2010-01-06,8.3100004196167 +CMCSA,2010-01-07,8.484999656677246 +CMCSA,2010-01-08,8.460000038146973 +CMCSA,2010-01-11,8.404999732971191 +CMCSA,2010-01-12,8.255000114440918 +CMCSA,2010-01-13,8.385000228881836 +CMCSA,2010-01-14,8.335000038146973 +CMCSA,2010-01-15,8.3149995803833 +CMCSA,2010-01-19,8.404999732971191 +CMCSA,2010-01-20,8.260000228881836 +CMCSA,2010-01-21,8.0 +CMCSA,2010-01-22,7.925000190734863 +CMCSA,2010-01-25,8.005000114440918 +CMCSA,2010-01-26,7.849999904632568 +CMCSA,2010-01-27,7.925000190734863 +CMCSA,2010-01-28,7.809999942779541 +CMCSA,2010-01-29,7.914999961853027 +CMCSA,2010-02-01,7.96999979019165 +CMCSA,2010-02-02,8.145000457763672 +CMCSA,2010-02-03,7.985000133514404 +CMCSA,2010-02-04,7.760000228881836 +CMCSA,2010-02-05,7.710000038146973 +CMCSA,2010-02-08,7.605000019073486 +CMCSA,2010-02-09,7.695000171661377 +CMCSA,2010-02-10,7.65500020980835 +CMCSA,2010-02-11,7.664999961853027 +CMCSA,2010-02-12,7.670000076293945 +CMCSA,2010-02-16,7.835000038146973 +CMCSA,2010-02-17,7.829999923706055 +CMCSA,2010-02-18,7.864999771118164 +CMCSA,2010-02-19,8.0 +CMCSA,2010-02-22,8.095000267028809 +CMCSA,2010-02-23,8.069999694824219 +CMCSA,2010-02-24,8.210000038146973 +CMCSA,2010-02-25,8.069999694824219 +CMCSA,2010-02-26,8.220000267028809 +CMCSA,2010-03-01,8.414999961853027 +CMCSA,2010-03-02,8.399999618530273 +CMCSA,2010-03-03,8.479999542236328 +CMCSA,2010-03-04,8.585000038146973 +CMCSA,2010-03-05,8.71500015258789 +CMCSA,2010-03-08,8.779999732971191 +CMCSA,2010-03-09,8.755000114440918 +CMCSA,2010-03-10,8.765000343322754 +CMCSA,2010-03-11,8.78499984741211 +CMCSA,2010-03-12,8.710000038146973 +CMCSA,2010-03-15,8.765000343322754 +CMCSA,2010-03-16,8.744999885559082 +CMCSA,2010-03-17,8.789999961853027 +CMCSA,2010-03-18,8.835000038146973 +CMCSA,2010-03-19,8.765000343322754 +CMCSA,2010-03-22,8.890000343322754 +CMCSA,2010-03-23,9.045000076293945 +CMCSA,2010-03-24,9.09000015258789 +CMCSA,2010-03-25,9.220000267028809 +CMCSA,2010-03-26,9.170000076293945 +CMCSA,2010-03-29,9.25 +CMCSA,2010-03-30,9.369999885559082 +CMCSA,2010-03-31,9.414999961853027 +CMCSA,2010-04-01,9.430000305175781 +CMCSA,2010-04-05,9.40999984741211 +CMCSA,2010-04-06,9.380000114440918 +CMCSA,2010-04-07,9.145000457763672 +CMCSA,2010-04-08,9.21500015258789 +CMCSA,2010-04-09,9.25 +CMCSA,2010-04-12,9.3149995803833 +CMCSA,2010-04-13,9.335000038146973 +CMCSA,2010-04-14,9.46500015258789 +CMCSA,2010-04-15,9.430000305175781 +CMCSA,2010-04-16,9.15999984741211 +CMCSA,2010-04-19,9.289999961853027 +CMCSA,2010-04-20,9.270000457763672 +CMCSA,2010-04-21,9.265000343322754 +CMCSA,2010-04-22,9.399999618530273 +CMCSA,2010-04-23,9.479999542236328 +CMCSA,2010-04-26,9.539999961853027 +CMCSA,2010-04-27,9.229999542236328 +CMCSA,2010-04-28,9.404999732971191 +CMCSA,2010-04-29,10.0 +CMCSA,2010-04-30,9.885000228881836 +CMCSA,2010-05-03,10.194999694824219 +CMCSA,2010-05-04,9.9350004196167 +CMCSA,2010-05-05,9.869999885559082 +CMCSA,2010-05-06,9.255000114440918 +CMCSA,2010-05-07,9.180000305175781 +CMCSA,2010-05-10,9.015000343322754 +CMCSA,2010-05-11,9.039999961853027 +CMCSA,2010-05-12,9.09000015258789 +CMCSA,2010-05-13,8.880000114440918 +CMCSA,2010-05-14,8.800000190734863 +CMCSA,2010-05-17,9.050000190734863 +CMCSA,2010-05-18,8.845000267028809 +CMCSA,2010-05-19,8.789999961853027 +CMCSA,2010-05-20,8.395000457763672 +CMCSA,2010-05-21,8.515000343322754 +CMCSA,2010-05-24,8.385000228881836 +CMCSA,2010-05-25,8.835000038146973 +CMCSA,2010-05-26,8.859999656677246 +CMCSA,2010-05-27,9.164999961853027 +CMCSA,2010-05-28,9.045000076293945 +CMCSA,2010-06-01,9.010000228881836 +CMCSA,2010-06-02,9.1899995803833 +CMCSA,2010-06-03,9.199999809265137 +CMCSA,2010-06-04,8.895000457763672 +CMCSA,2010-06-07,8.680000305175781 +CMCSA,2010-06-08,8.71500015258789 +CMCSA,2010-06-09,8.710000038146973 +CMCSA,2010-06-10,9.03499984741211 +CMCSA,2010-06-11,9.095000267028809 +CMCSA,2010-06-14,9.074999809265137 +CMCSA,2010-06-15,9.324999809265137 +CMCSA,2010-06-16,9.194999694824219 +CMCSA,2010-06-17,9.289999961853027 +CMCSA,2010-06-18,9.255000114440918 +CMCSA,2010-06-21,9.175000190734863 +CMCSA,2010-06-22,9.119999885559082 +CMCSA,2010-06-23,9.09000015258789 +CMCSA,2010-06-24,8.90999984741211 +CMCSA,2010-06-25,8.835000038146973 +CMCSA,2010-06-28,9.055000305175781 +CMCSA,2010-06-29,8.84000015258789 +CMCSA,2010-06-30,8.6850004196167 +CMCSA,2010-07-01,8.869999885559082 +CMCSA,2010-07-02,8.729999542236328 +CMCSA,2010-07-06,8.899999618530273 +CMCSA,2010-07-07,8.920000076293945 +CMCSA,2010-07-08,8.920000076293945 +CMCSA,2010-07-09,9.03499984741211 +CMCSA,2010-07-12,9.255000114440918 +CMCSA,2010-07-13,9.510000228881836 +CMCSA,2010-07-14,9.489999771118164 +CMCSA,2010-07-15,9.654999732971191 +CMCSA,2010-07-16,9.270000457763672 +CMCSA,2010-07-19,9.505000114440918 +CMCSA,2010-07-20,9.430000305175781 +CMCSA,2010-07-21,9.175000190734863 +CMCSA,2010-07-22,9.40999984741211 +CMCSA,2010-07-23,9.65999984741211 +CMCSA,2010-07-26,9.734999656677246 +CMCSA,2010-07-27,9.664999961853027 +CMCSA,2010-07-28,9.779999732971191 +CMCSA,2010-07-29,9.5649995803833 +CMCSA,2010-07-30,9.734999656677246 +CMCSA,2010-08-02,9.739999771118164 +CMCSA,2010-08-03,9.604999542236328 +CMCSA,2010-08-04,9.614999771118164 +CMCSA,2010-08-05,9.470000267028809 +CMCSA,2010-08-06,9.319999694824219 +CMCSA,2010-08-09,9.364999771118164 +CMCSA,2010-08-10,9.305000305175781 +CMCSA,2010-08-11,9.005000114440918 +CMCSA,2010-08-12,9.085000038146973 +CMCSA,2010-08-13,8.9350004196167 +CMCSA,2010-08-16,8.875 +CMCSA,2010-08-17,8.880000114440918 +CMCSA,2010-08-18,9.055000305175781 +CMCSA,2010-08-19,8.920000076293945 +CMCSA,2010-08-20,8.904999732971191 +CMCSA,2010-08-23,8.725000381469727 +CMCSA,2010-08-24,8.505000114440918 +CMCSA,2010-08-25,8.664999961853027 +CMCSA,2010-08-26,8.515000343322754 +CMCSA,2010-08-27,8.625 +CMCSA,2010-08-30,8.5 +CMCSA,2010-08-31,8.550000190734863 +CMCSA,2010-09-01,8.970000267028809 +CMCSA,2010-09-02,9.039999961853027 +CMCSA,2010-09-03,9.104999542236328 +CMCSA,2010-09-07,8.899999618530273 +CMCSA,2010-09-08,8.960000038146973 +CMCSA,2010-09-09,8.989999771118164 +CMCSA,2010-09-10,9.199999809265137 +CMCSA,2010-09-13,9.210000038146973 +CMCSA,2010-09-14,8.895000457763672 +CMCSA,2010-09-15,9.020000457763672 +CMCSA,2010-09-16,8.78499984741211 +CMCSA,2010-09-17,8.819999694824219 +CMCSA,2010-09-20,9.050000190734863 +CMCSA,2010-09-21,9.0649995803833 +CMCSA,2010-09-22,8.975000381469727 +CMCSA,2010-09-23,8.960000038146973 +CMCSA,2010-09-24,9.28499984741211 +CMCSA,2010-09-27,9.154999732971191 +CMCSA,2010-09-28,9.170000076293945 +CMCSA,2010-09-29,9.074999809265137 +CMCSA,2010-09-30,9.039999961853027 +CMCSA,2010-10-01,8.90999984741211 +CMCSA,2010-10-04,8.829999923706055 +CMCSA,2010-10-05,9.03499984741211 +CMCSA,2010-10-06,8.880000114440918 +CMCSA,2010-10-07,8.944999694824219 +CMCSA,2010-10-08,8.994999885559082 +CMCSA,2010-10-11,9.010000228881836 +CMCSA,2010-10-12,9.010000228881836 +CMCSA,2010-10-13,9.069999694824219 +CMCSA,2010-10-14,9.1899995803833 +CMCSA,2010-10-15,9.475000381469727 +CMCSA,2010-10-18,9.505000114440918 +CMCSA,2010-10-19,9.555000305175781 +CMCSA,2010-10-20,9.6899995803833 +CMCSA,2010-10-21,9.755000114440918 +CMCSA,2010-10-22,9.729999542236328 +CMCSA,2010-10-25,9.885000228881836 +CMCSA,2010-10-26,9.819999694824219 +CMCSA,2010-10-27,10.135000228881836 +CMCSA,2010-10-28,10.430000305175781 +CMCSA,2010-10-29,10.3149995803833 +CMCSA,2010-11-01,10.25 +CMCSA,2010-11-02,10.34000015258789 +CMCSA,2010-11-03,10.335000038146973 +CMCSA,2010-11-04,10.529999732971191 +CMCSA,2010-11-05,10.520000457763672 +CMCSA,2010-11-08,10.454999923706055 +CMCSA,2010-11-09,10.385000228881836 +CMCSA,2010-11-10,10.364999771118164 +CMCSA,2010-11-11,10.34000015258789 +CMCSA,2010-11-12,10.21500015258789 +CMCSA,2010-11-15,10.295000076293945 +CMCSA,2010-11-16,10.130000114440918 +CMCSA,2010-11-17,10.194999694824219 +CMCSA,2010-11-18,10.28499984741211 +CMCSA,2010-11-19,10.279999732971191 +CMCSA,2010-11-22,10.199999809265137 +CMCSA,2010-11-23,10.074999809265137 +CMCSA,2010-11-24,10.1899995803833 +CMCSA,2010-11-26,10.109999656677246 +CMCSA,2010-11-29,10.104999542236328 +CMCSA,2010-11-30,10.020000457763672 +CMCSA,2010-12-01,10.414999961853027 +CMCSA,2010-12-02,10.359999656677246 +CMCSA,2010-12-03,10.354999542236328 +CMCSA,2010-12-06,10.300000190734863 +CMCSA,2010-12-07,10.395000457763672 +CMCSA,2010-12-08,10.395000457763672 +CMCSA,2010-12-09,10.425000190734863 +CMCSA,2010-12-10,10.654999732971191 +CMCSA,2010-12-13,10.65999984741211 +CMCSA,2010-12-14,10.994999885559082 +CMCSA,2010-12-15,10.805000305175781 +CMCSA,2010-12-16,10.824999809265137 +CMCSA,2010-12-17,10.710000038146973 +CMCSA,2010-12-20,10.96500015258789 +CMCSA,2010-12-21,11.125 +CMCSA,2010-12-22,11.100000381469727 +CMCSA,2010-12-23,11.09000015258789 +CMCSA,2010-12-27,11.050000190734863 +CMCSA,2010-12-28,11.039999961853027 +CMCSA,2010-12-29,10.975000381469727 +CMCSA,2010-12-30,11.039999961853027 +CMCSA,2010-12-31,10.984999656677246 +CMCSA,2011-01-03,11.1850004196167 +CMCSA,2011-01-04,11.220000267028809 +CMCSA,2011-01-05,11.369999885559082 +CMCSA,2011-01-06,11.380000114440918 +CMCSA,2011-01-07,11.350000381469727 +CMCSA,2011-01-10,11.359999656677246 +CMCSA,2011-01-11,11.300000190734863 +CMCSA,2011-01-12,11.265000343322754 +CMCSA,2011-01-13,11.270000457763672 +CMCSA,2011-01-14,11.359999656677246 +CMCSA,2011-01-18,11.390000343322754 +CMCSA,2011-01-19,11.550000190734863 +CMCSA,2011-01-20,11.630000114440918 +CMCSA,2011-01-21,11.765000343322754 +CMCSA,2011-01-24,11.800000190734863 +CMCSA,2011-01-25,11.670000076293945 +CMCSA,2011-01-26,11.65999984741211 +CMCSA,2011-01-27,11.654999732971191 +CMCSA,2011-01-28,11.420000076293945 +CMCSA,2011-01-31,11.375 +CMCSA,2011-02-01,11.699999809265137 +CMCSA,2011-02-02,11.53499984741211 +CMCSA,2011-02-03,11.604999542236328 +CMCSA,2011-02-04,11.635000228881836 +CMCSA,2011-02-07,11.770000457763672 +CMCSA,2011-02-08,11.829999923706055 +CMCSA,2011-02-09,11.765000343322754 +CMCSA,2011-02-10,11.890000343322754 +CMCSA,2011-02-11,12.0 +CMCSA,2011-02-14,11.9350004196167 +CMCSA,2011-02-15,12.079999923706055 +CMCSA,2011-02-16,12.5649995803833 +CMCSA,2011-02-17,12.609999656677246 +CMCSA,2011-02-18,12.835000038146973 +CMCSA,2011-02-22,12.5649995803833 +CMCSA,2011-02-23,12.4399995803833 +CMCSA,2011-02-24,12.470000267028809 +CMCSA,2011-02-25,12.630000114440918 +CMCSA,2011-02-28,12.880000114440918 +CMCSA,2011-03-01,12.640000343322754 +CMCSA,2011-03-02,12.53499984741211 +CMCSA,2011-03-03,12.885000228881836 +CMCSA,2011-03-04,12.774999618530273 +CMCSA,2011-03-07,12.710000038146973 +CMCSA,2011-03-08,12.779999732971191 +CMCSA,2011-03-09,12.654999732971191 +CMCSA,2011-03-10,12.359999656677246 +CMCSA,2011-03-11,12.475000381469727 +CMCSA,2011-03-14,12.244999885559082 +CMCSA,2011-03-15,12.079999923706055 +CMCSA,2011-03-16,11.720000267028809 +CMCSA,2011-03-17,12.039999961853027 +CMCSA,2011-03-18,11.930000305175781 +CMCSA,2011-03-21,12.085000038146973 +CMCSA,2011-03-22,12.029999732971191 +CMCSA,2011-03-23,12.050000190734863 +CMCSA,2011-03-24,12.364999771118164 +CMCSA,2011-03-25,12.510000228881836 +CMCSA,2011-03-28,12.21500015258789 +CMCSA,2011-03-29,12.260000228881836 +CMCSA,2011-03-30,12.350000381469727 +CMCSA,2011-03-31,12.359999656677246 +CMCSA,2011-04-01,12.604999542236328 +CMCSA,2011-04-04,12.630000114440918 +CMCSA,2011-04-05,12.579999923706055 +CMCSA,2011-04-06,12.414999961853027 +CMCSA,2011-04-07,12.319999694824219 +CMCSA,2011-04-08,12.34000015258789 +CMCSA,2011-04-11,12.274999618530273 +CMCSA,2011-04-12,12.154999732971191 +CMCSA,2011-04-13,12.100000381469727 +CMCSA,2011-04-14,12.125 +CMCSA,2011-04-15,12.244999885559082 +CMCSA,2011-04-18,11.979999542236328 +CMCSA,2011-04-19,12.145000457763672 +CMCSA,2011-04-20,12.4350004196167 +CMCSA,2011-04-21,12.670000076293945 +CMCSA,2011-04-25,12.645000457763672 +CMCSA,2011-04-26,12.795000076293945 +CMCSA,2011-04-27,12.920000076293945 +CMCSA,2011-04-28,13.0649995803833 +CMCSA,2011-04-29,13.104999542236328 +CMCSA,2011-05-02,13.34000015258789 +CMCSA,2011-05-03,13.305000305175781 +CMCSA,2011-05-04,12.979999542236328 +CMCSA,2011-05-05,12.779999732971191 +CMCSA,2011-05-06,12.720000267028809 +CMCSA,2011-05-09,12.640000343322754 +CMCSA,2011-05-10,12.90999984741211 +CMCSA,2011-05-11,12.755000114440918 +CMCSA,2011-05-12,12.720000267028809 +CMCSA,2011-05-13,12.5649995803833 +CMCSA,2011-05-16,12.354999542236328 +CMCSA,2011-05-17,12.510000228881836 +CMCSA,2011-05-18,12.6850004196167 +CMCSA,2011-05-19,12.6899995803833 +CMCSA,2011-05-20,12.5600004196167 +CMCSA,2011-05-23,12.274999618530273 +CMCSA,2011-05-24,12.194999694824219 +CMCSA,2011-05-25,12.220000267028809 +CMCSA,2011-05-26,12.46500015258789 +CMCSA,2011-05-27,12.444999694824219 +CMCSA,2011-05-31,12.619999885559082 +CMCSA,2011-06-01,12.220000267028809 +CMCSA,2011-06-02,12.3149995803833 +CMCSA,2011-06-03,12.114999771118164 +CMCSA,2011-06-06,11.960000038146973 +CMCSA,2011-06-07,12.010000228881836 +CMCSA,2011-06-08,12.0600004196167 +CMCSA,2011-06-09,12.154999732971191 +CMCSA,2011-06-10,11.944999694824219 +CMCSA,2011-06-13,11.854999542236328 +CMCSA,2011-06-14,11.96500015258789 +CMCSA,2011-06-15,11.729999542236328 +CMCSA,2011-06-16,11.720000267028809 +CMCSA,2011-06-17,11.824999809265137 +CMCSA,2011-06-20,11.845000267028809 +CMCSA,2011-06-21,12.024999618530273 +CMCSA,2011-06-22,11.960000038146973 +CMCSA,2011-06-23,11.854999542236328 +CMCSA,2011-06-24,11.789999961853027 +CMCSA,2011-06-27,12.135000228881836 +CMCSA,2011-06-28,12.380000114440918 +CMCSA,2011-06-29,12.470000267028809 +CMCSA,2011-06-30,12.670000076293945 +CMCSA,2011-07-01,12.864999771118164 +CMCSA,2011-07-05,12.984999656677246 +CMCSA,2011-07-06,12.744999885559082 +CMCSA,2011-07-07,12.789999961853027 +CMCSA,2011-07-08,12.755000114440918 +CMCSA,2011-07-11,12.515000343322754 +CMCSA,2011-07-12,12.3100004196167 +CMCSA,2011-07-13,12.28499984741211 +CMCSA,2011-07-14,12.21500015258789 +CMCSA,2011-07-15,12.0649995803833 +CMCSA,2011-07-18,11.970000267028809 +CMCSA,2011-07-19,12.234999656677246 +CMCSA,2011-07-20,12.045000076293945 +CMCSA,2011-07-21,12.289999961853027 +CMCSA,2011-07-22,12.425000190734863 +CMCSA,2011-07-25,12.515000343322754 +CMCSA,2011-07-26,12.619999885559082 +CMCSA,2011-07-27,12.329999923706055 +CMCSA,2011-07-28,12.085000038146973 +CMCSA,2011-07-29,12.010000228881836 +CMCSA,2011-08-01,11.925000190734863 +CMCSA,2011-08-02,11.364999771118164 +CMCSA,2011-08-03,11.385000228881836 +CMCSA,2011-08-04,10.899999618530273 +CMCSA,2011-08-05,10.9399995803833 +CMCSA,2011-08-08,10.21500015258789 +CMCSA,2011-08-09,10.354999542236328 +CMCSA,2011-08-10,9.890000343322754 +CMCSA,2011-08-11,10.295000076293945 +CMCSA,2011-08-12,10.319999694824219 +CMCSA,2011-08-15,10.635000228881836 +CMCSA,2011-08-16,10.609999656677246 +CMCSA,2011-08-17,10.664999961853027 +CMCSA,2011-08-18,10.140000343322754 +CMCSA,2011-08-19,9.979999542236328 +CMCSA,2011-08-22,9.890000343322754 +CMCSA,2011-08-23,10.029999732971191 +CMCSA,2011-08-24,10.28499984741211 +CMCSA,2011-08-25,10.114999771118164 +CMCSA,2011-08-26,10.28499984741211 +CMCSA,2011-08-29,10.619999885559082 +CMCSA,2011-08-30,10.65999984741211 +CMCSA,2011-08-31,10.755000114440918 +CMCSA,2011-09-01,10.8100004196167 +CMCSA,2011-09-02,10.5 +CMCSA,2011-09-06,10.354999542236328 +CMCSA,2011-09-07,10.694999694824219 +CMCSA,2011-09-08,10.710000038146973 +CMCSA,2011-09-09,10.454999923706055 +CMCSA,2011-09-12,10.569999694824219 +CMCSA,2011-09-13,10.920000076293945 +CMCSA,2011-09-14,10.989999771118164 +CMCSA,2011-09-15,11.305000305175781 +CMCSA,2011-09-16,11.470000267028809 +CMCSA,2011-09-19,11.430000305175781 +CMCSA,2011-09-20,11.359999656677246 +CMCSA,2011-09-21,10.930000305175781 +CMCSA,2011-09-22,10.510000228881836 +CMCSA,2011-09-23,10.699999809265137 +CMCSA,2011-09-26,10.949999809265137 +CMCSA,2011-09-27,11.164999961853027 +CMCSA,2011-09-28,11.0 +CMCSA,2011-09-29,10.845000267028809 +CMCSA,2011-09-30,10.460000038146973 +CMCSA,2011-10-03,10.180000305175781 +CMCSA,2011-10-04,10.585000038146973 +CMCSA,2011-10-05,10.8149995803833 +CMCSA,2011-10-06,11.045000076293945 +CMCSA,2011-10-07,11.029999732971191 +CMCSA,2011-10-10,11.524999618530273 +CMCSA,2011-10-11,11.489999771118164 +CMCSA,2011-10-12,11.800000190734863 +CMCSA,2011-10-13,11.779999732971191 +CMCSA,2011-10-14,11.970000267028809 +CMCSA,2011-10-17,11.710000038146973 +CMCSA,2011-10-18,11.890000343322754 +CMCSA,2011-10-19,11.770000457763672 +CMCSA,2011-10-20,11.78499984741211 +CMCSA,2011-10-21,12.164999961853027 +CMCSA,2011-10-24,12.335000038146973 +CMCSA,2011-10-25,12.104999542236328 +CMCSA,2011-10-26,12.399999618530273 +CMCSA,2011-10-27,12.295000076293945 +CMCSA,2011-10-28,11.925000190734863 +CMCSA,2011-10-31,11.725000381469727 +CMCSA,2011-11-01,11.489999771118164 +CMCSA,2011-11-02,11.510000228881836 +CMCSA,2011-11-03,11.65999984741211 +CMCSA,2011-11-04,11.375 +CMCSA,2011-11-07,11.324999809265137 +CMCSA,2011-11-08,11.380000114440918 +CMCSA,2011-11-09,10.805000305175781 +CMCSA,2011-11-10,11.085000038146973 +CMCSA,2011-11-11,11.260000228881836 +CMCSA,2011-11-14,11.104999542236328 +CMCSA,2011-11-15,11.149999618530273 +CMCSA,2011-11-16,10.755000114440918 +CMCSA,2011-11-17,10.625 +CMCSA,2011-11-18,10.71500015258789 +CMCSA,2011-11-21,10.760000228881836 +CMCSA,2011-11-22,10.694999694824219 +CMCSA,2011-11-23,10.53499984741211 +CMCSA,2011-11-25,10.5 +CMCSA,2011-11-28,10.875 +CMCSA,2011-11-29,10.875 +CMCSA,2011-11-30,11.335000038146973 +CMCSA,2011-12-01,11.28499984741211 +CMCSA,2011-12-02,11.680000305175781 +CMCSA,2011-12-05,11.574999809265137 +CMCSA,2011-12-06,11.595000267028809 +CMCSA,2011-12-07,11.5649995803833 +CMCSA,2011-12-08,11.234999656677246 +CMCSA,2011-12-09,11.34000015258789 +CMCSA,2011-12-12,11.635000228881836 +CMCSA,2011-12-13,11.595000267028809 +CMCSA,2011-12-14,11.59000015258789 +CMCSA,2011-12-15,11.645000457763672 +CMCSA,2011-12-16,11.664999961853027 +CMCSA,2011-12-19,11.4350004196167 +CMCSA,2011-12-20,11.699999809265137 +CMCSA,2011-12-21,11.795000076293945 +CMCSA,2011-12-22,11.8149995803833 +CMCSA,2011-12-23,11.920000076293945 +CMCSA,2011-12-27,11.899999618530273 +CMCSA,2011-12-28,11.729999542236328 +CMCSA,2011-12-29,11.914999961853027 +CMCSA,2011-12-30,11.854999542236328 +CMCSA,2012-01-03,12.25 +CMCSA,2012-01-04,12.364999771118164 +CMCSA,2012-01-05,12.475000381469727 +CMCSA,2012-01-06,12.345000267028809 +CMCSA,2012-01-09,12.604999542236328 +CMCSA,2012-01-10,12.699999809265137 +CMCSA,2012-01-11,12.710000038146973 +CMCSA,2012-01-12,12.75 +CMCSA,2012-01-13,12.6899995803833 +CMCSA,2012-01-17,12.770000457763672 +CMCSA,2012-01-18,12.859999656677246 +CMCSA,2012-01-19,12.9350004196167 +CMCSA,2012-01-20,13.03499984741211 +CMCSA,2012-01-23,12.96500015258789 +CMCSA,2012-01-24,12.930000305175781 +CMCSA,2012-01-25,13.0600004196167 +CMCSA,2012-01-26,13.154999732971191 +CMCSA,2012-01-27,13.164999961853027 +CMCSA,2012-01-30,13.180000305175781 +CMCSA,2012-01-31,13.289999961853027 +CMCSA,2012-02-01,13.425000190734863 +CMCSA,2012-02-02,13.345000267028809 +CMCSA,2012-02-03,13.574999809265137 +CMCSA,2012-02-06,13.545000076293945 +CMCSA,2012-02-07,13.545000076293945 +CMCSA,2012-02-08,13.625 +CMCSA,2012-02-09,13.729999542236328 +CMCSA,2012-02-10,13.59000015258789 +CMCSA,2012-02-13,13.704999923706055 +CMCSA,2012-02-14,13.625 +CMCSA,2012-02-15,14.260000228881836 +CMCSA,2012-02-16,14.324999809265137 +CMCSA,2012-02-17,14.585000038146973 +CMCSA,2012-02-21,14.53499984741211 +CMCSA,2012-02-22,14.640000343322754 +CMCSA,2012-02-23,14.904999732971191 +CMCSA,2012-02-24,14.595000267028809 +CMCSA,2012-02-27,14.595000267028809 +CMCSA,2012-02-28,14.6850004196167 +CMCSA,2012-02-29,14.704999923706055 +CMCSA,2012-03-01,14.725000381469727 +CMCSA,2012-03-02,14.619999885559082 +CMCSA,2012-03-05,14.550000190734863 +CMCSA,2012-03-06,14.460000038146973 +CMCSA,2012-03-07,14.619999885559082 +CMCSA,2012-03-08,14.8100004196167 +CMCSA,2012-03-09,14.920000076293945 +CMCSA,2012-03-12,14.805000305175781 +CMCSA,2012-03-13,15.020000457763672 +CMCSA,2012-03-14,14.895000457763672 +CMCSA,2012-03-15,14.899999618530273 +CMCSA,2012-03-16,14.75 +CMCSA,2012-03-19,14.930000305175781 +CMCSA,2012-03-20,14.885000228881836 +CMCSA,2012-03-21,14.854999542236328 +CMCSA,2012-03-22,14.944999694824219 +CMCSA,2012-03-23,14.994999885559082 +CMCSA,2012-03-26,15.175000190734863 +CMCSA,2012-03-27,15.085000038146973 +CMCSA,2012-03-28,14.960000038146973 +CMCSA,2012-03-29,14.914999961853027 +CMCSA,2012-03-30,15.005000114440918 +CMCSA,2012-04-02,15.024999618530273 +CMCSA,2012-04-03,14.829999923706055 +CMCSA,2012-04-04,14.65999984741211 +CMCSA,2012-04-05,14.779999732971191 +CMCSA,2012-04-09,14.664999961853027 +CMCSA,2012-04-10,14.324999809265137 +CMCSA,2012-04-11,14.489999771118164 +CMCSA,2012-04-12,14.84000015258789 +CMCSA,2012-04-13,14.75 +CMCSA,2012-04-16,14.885000228881836 +CMCSA,2012-04-17,15.045000076293945 +CMCSA,2012-04-18,14.930000305175781 +CMCSA,2012-04-19,14.739999771118164 +CMCSA,2012-04-20,14.725000381469727 +CMCSA,2012-04-23,14.520000457763672 +CMCSA,2012-04-24,14.675000190734863 +CMCSA,2012-04-25,14.824999809265137 +CMCSA,2012-04-26,15.119999885559082 +CMCSA,2012-04-27,15.140000343322754 +CMCSA,2012-04-30,15.175000190734863 +CMCSA,2012-05-01,15.300000190734863 +CMCSA,2012-05-02,15.210000038146973 +CMCSA,2012-05-03,15.180000305175781 +CMCSA,2012-05-04,14.725000381469727 +CMCSA,2012-05-07,14.8149995803833 +CMCSA,2012-05-08,14.699999809265137 +CMCSA,2012-05-09,14.585000038146973 +CMCSA,2012-05-10,14.8149995803833 +CMCSA,2012-05-11,14.6899995803833 +CMCSA,2012-05-14,14.444999694824219 +CMCSA,2012-05-15,14.425000190734863 +CMCSA,2012-05-16,14.425000190734863 +CMCSA,2012-05-17,14.175000190734863 +CMCSA,2012-05-18,14.140000343322754 +CMCSA,2012-05-21,14.354999542236328 +CMCSA,2012-05-22,14.470000267028809 +CMCSA,2012-05-23,14.395000457763672 +CMCSA,2012-05-24,14.46500015258789 +CMCSA,2012-05-25,14.425000190734863 +CMCSA,2012-05-29,14.609999656677246 +CMCSA,2012-05-30,14.475000381469727 +CMCSA,2012-05-31,14.454999923706055 +CMCSA,2012-06-01,14.3149995803833 +CMCSA,2012-06-04,14.475000381469727 +CMCSA,2012-06-05,14.515000343322754 +CMCSA,2012-06-06,14.880000114440918 +CMCSA,2012-06-07,15.005000114440918 +CMCSA,2012-06-08,15.135000228881836 +CMCSA,2012-06-11,14.970000267028809 +CMCSA,2012-06-12,15.225000381469727 +CMCSA,2012-06-13,14.989999771118164 +CMCSA,2012-06-14,15.354999542236328 +CMCSA,2012-06-15,15.545000076293945 +CMCSA,2012-06-18,15.579999923706055 +CMCSA,2012-06-19,15.654999732971191 +CMCSA,2012-06-20,15.595000267028809 +CMCSA,2012-06-21,15.34000015258789 +CMCSA,2012-06-22,15.414999961853027 +CMCSA,2012-06-25,15.164999961853027 +CMCSA,2012-06-26,15.289999961853027 +CMCSA,2012-06-27,15.520000457763672 +CMCSA,2012-06-28,15.520000457763672 +CMCSA,2012-06-29,15.984999656677246 +CMCSA,2012-07-02,16.1299991607666 +CMCSA,2012-07-03,16.014999389648438 +CMCSA,2012-07-05,15.725000381469727 +CMCSA,2012-07-06,15.680000305175781 +CMCSA,2012-07-09,15.635000228881836 +CMCSA,2012-07-10,15.675000190734863 +CMCSA,2012-07-11,15.864999771118164 +CMCSA,2012-07-12,15.550000190734863 +CMCSA,2012-07-13,15.9350004196167 +CMCSA,2012-07-16,15.914999961853027 +CMCSA,2012-07-17,16.165000915527344 +CMCSA,2012-07-18,16.19499969482422 +CMCSA,2012-07-19,16.190000534057617 +CMCSA,2012-07-20,16.09000015258789 +CMCSA,2012-07-23,15.6850004196167 +CMCSA,2012-07-24,15.699999809265137 +CMCSA,2012-07-25,15.680000305175781 +CMCSA,2012-07-26,15.805000305175781 +CMCSA,2012-07-27,16.145000457763672 +CMCSA,2012-07-30,16.104999542236328 +CMCSA,2012-07-31,16.274999618530273 +CMCSA,2012-08-01,16.774999618530273 +CMCSA,2012-08-02,17.059999465942383 +CMCSA,2012-08-03,17.30500030517578 +CMCSA,2012-08-06,17.469999313354492 +CMCSA,2012-08-07,17.274999618530273 +CMCSA,2012-08-08,17.2549991607666 +CMCSA,2012-08-09,17.274999618530273 +CMCSA,2012-08-10,17.364999771118164 +CMCSA,2012-08-13,17.274999618530273 +CMCSA,2012-08-14,17.18000030517578 +CMCSA,2012-08-15,17.094999313354492 +CMCSA,2012-08-16,17.06999969482422 +CMCSA,2012-08-17,17.010000228881836 +CMCSA,2012-08-20,16.950000762939453 +CMCSA,2012-08-21,17.020000457763672 +CMCSA,2012-08-22,16.985000610351562 +CMCSA,2012-08-23,16.975000381469727 +CMCSA,2012-08-24,16.975000381469727 +CMCSA,2012-08-27,16.985000610351562 +CMCSA,2012-08-28,16.975000381469727 +CMCSA,2012-08-29,16.975000381469727 +CMCSA,2012-08-30,16.815000534057617 +CMCSA,2012-08-31,16.764999389648438 +CMCSA,2012-09-04,16.764999389648438 +CMCSA,2012-09-05,16.854999542236328 +CMCSA,2012-09-06,17.325000762939453 +CMCSA,2012-09-07,17.229999542236328 +CMCSA,2012-09-10,17.084999084472656 +CMCSA,2012-09-11,17.135000228881836 +CMCSA,2012-09-12,17.295000076293945 +CMCSA,2012-09-13,17.625 +CMCSA,2012-09-14,17.649999618530273 +CMCSA,2012-09-17,17.530000686645508 +CMCSA,2012-09-18,17.424999237060547 +CMCSA,2012-09-19,17.690000534057617 +CMCSA,2012-09-20,17.975000381469727 +CMCSA,2012-09-21,18.110000610351562 +CMCSA,2012-09-24,18.21500015258789 +CMCSA,2012-09-25,17.93000030517578 +CMCSA,2012-09-26,17.559999465942383 +CMCSA,2012-09-27,17.895000457763672 +CMCSA,2012-09-28,17.8700008392334 +CMCSA,2012-10-01,17.690000534057617 +CMCSA,2012-10-02,17.920000076293945 +CMCSA,2012-10-03,18.100000381469727 +CMCSA,2012-10-04,18.25 +CMCSA,2012-10-05,18.270000457763672 +CMCSA,2012-10-08,18.104999542236328 +CMCSA,2012-10-09,17.65999984741211 +CMCSA,2012-10-10,17.579999923706055 +CMCSA,2012-10-11,17.565000534057617 +CMCSA,2012-10-12,17.889999389648438 +CMCSA,2012-10-15,18.21500015258789 +CMCSA,2012-10-16,18.334999084472656 +CMCSA,2012-10-17,18.559999465942383 +CMCSA,2012-10-18,18.645000457763672 +CMCSA,2012-10-19,18.475000381469727 +CMCSA,2012-10-22,18.514999389648438 +CMCSA,2012-10-23,18.21500015258789 +CMCSA,2012-10-24,18.209999084472656 +CMCSA,2012-10-25,18.18000030517578 +CMCSA,2012-10-26,18.780000686645508 +CMCSA,2012-10-31,18.764999389648438 +CMCSA,2012-11-01,18.774999618530273 +CMCSA,2012-11-02,18.80500030517578 +CMCSA,2012-11-05,18.71500015258789 +CMCSA,2012-11-06,18.584999084472656 +CMCSA,2012-11-07,18.290000915527344 +CMCSA,2012-11-08,18.100000381469727 +CMCSA,2012-11-09,18.059999465942383 +CMCSA,2012-11-12,18.084999084472656 +CMCSA,2012-11-13,18.05500030517578 +CMCSA,2012-11-14,17.700000762939453 +CMCSA,2012-11-15,17.56999969482422 +CMCSA,2012-11-16,17.725000381469727 +CMCSA,2012-11-19,18.0049991607666 +CMCSA,2012-11-20,18.280000686645508 +CMCSA,2012-11-21,18.2450008392334 +CMCSA,2012-11-23,18.454999923706055 +CMCSA,2012-11-26,18.315000534057617 +CMCSA,2012-11-27,18.145000457763672 +CMCSA,2012-11-28,18.329999923706055 +CMCSA,2012-11-29,18.43000030517578 +CMCSA,2012-11-30,18.600000381469727 +CMCSA,2012-12-03,18.540000915527344 +CMCSA,2012-12-04,18.600000381469727 +CMCSA,2012-12-05,18.440000534057617 +CMCSA,2012-12-06,18.56999969482422 +CMCSA,2012-12-07,18.514999389648438 +CMCSA,2012-12-10,18.625 +CMCSA,2012-12-11,18.700000762939453 +CMCSA,2012-12-12,18.709999084472656 +CMCSA,2012-12-13,18.469999313354492 +CMCSA,2012-12-14,18.270000457763672 +CMCSA,2012-12-17,18.770000457763672 +CMCSA,2012-12-18,19.024999618530273 +CMCSA,2012-12-19,19.0049991607666 +CMCSA,2012-12-20,19.045000076293945 +CMCSA,2012-12-21,18.614999771118164 +CMCSA,2012-12-24,18.68000030517578 +CMCSA,2012-12-26,18.649999618530273 +CMCSA,2012-12-27,18.4950008392334 +CMCSA,2012-12-28,18.270000457763672 +CMCSA,2012-12-31,18.68000030517578 +CMCSA,2013-01-02,19.260000228881836 +CMCSA,2013-01-03,19.045000076293945 +CMCSA,2013-01-04,19.03499984741211 +CMCSA,2013-01-07,18.950000762939453 +CMCSA,2013-01-08,19.079999923706055 +CMCSA,2013-01-09,19.209999084472656 +CMCSA,2013-01-10,19.25 +CMCSA,2013-01-11,19.229999542236328 +CMCSA,2013-01-14,19.459999084472656 +CMCSA,2013-01-15,19.600000381469727 +CMCSA,2013-01-16,19.59000015258789 +CMCSA,2013-01-17,19.975000381469727 +CMCSA,2013-01-18,20.135000228881836 +CMCSA,2013-01-22,19.905000686645508 +CMCSA,2013-01-23,20.0 +CMCSA,2013-01-24,19.790000915527344 +CMCSA,2013-01-25,19.8799991607666 +CMCSA,2013-01-28,19.78499984741211 +CMCSA,2013-01-29,19.55500030517578 +CMCSA,2013-01-30,19.514999389648438 +CMCSA,2013-01-31,19.040000915527344 +CMCSA,2013-02-01,19.299999237060547 +CMCSA,2013-02-04,19.094999313354492 +CMCSA,2013-02-05,19.6200008392334 +CMCSA,2013-02-06,19.364999771118164 +CMCSA,2013-02-07,19.309999465942383 +CMCSA,2013-02-08,19.375 +CMCSA,2013-02-11,19.31999969482422 +CMCSA,2013-02-12,19.485000610351562 +CMCSA,2013-02-13,20.065000534057617 +CMCSA,2013-02-14,20.170000076293945 +CMCSA,2013-02-15,20.6200008392334 +CMCSA,2013-02-19,20.725000381469727 +CMCSA,2013-02-20,20.475000381469727 +CMCSA,2013-02-21,20.040000915527344 +CMCSA,2013-02-22,19.954999923706055 +CMCSA,2013-02-25,19.704999923706055 +CMCSA,2013-02-26,19.844999313354492 +CMCSA,2013-02-27,20.075000762939453 +CMCSA,2013-02-28,19.895000457763672 +CMCSA,2013-03-01,20.014999389648438 +CMCSA,2013-03-04,20.190000534057617 +CMCSA,2013-03-05,20.475000381469727 +CMCSA,2013-03-06,20.424999237060547 +CMCSA,2013-03-07,20.309999465942383 +CMCSA,2013-03-08,20.5 +CMCSA,2013-03-11,20.565000534057617 +CMCSA,2013-03-12,20.360000610351562 +CMCSA,2013-03-13,20.295000076293945 +CMCSA,2013-03-14,20.579999923706055 +CMCSA,2013-03-15,20.354999542236328 +CMCSA,2013-03-18,20.184999465942383 +CMCSA,2013-03-19,20.065000534057617 +CMCSA,2013-03-20,20.489999771118164 +CMCSA,2013-03-21,20.200000762939453 +CMCSA,2013-03-22,20.610000610351562 +CMCSA,2013-03-25,20.860000610351562 +CMCSA,2013-03-26,20.735000610351562 +CMCSA,2013-03-27,20.875 +CMCSA,2013-03-28,20.989999771118164 +CMCSA,2013-04-01,20.690000534057617 +CMCSA,2013-04-02,21.149999618530273 +CMCSA,2013-04-03,20.90999984741211 +CMCSA,2013-04-04,21.059999465942383 +CMCSA,2013-04-05,20.780000686645508 +CMCSA,2013-04-08,20.815000534057617 +CMCSA,2013-04-09,20.639999389648438 +CMCSA,2013-04-10,20.809999465942383 +CMCSA,2013-04-11,20.905000686645508 +CMCSA,2013-04-12,21.0 +CMCSA,2013-04-15,20.575000762939453 +CMCSA,2013-04-16,20.704999923706055 +CMCSA,2013-04-17,20.309999465942383 +CMCSA,2013-04-18,19.9950008392334 +CMCSA,2013-04-19,20.280000686645508 +CMCSA,2013-04-22,20.235000610351562 +CMCSA,2013-04-23,20.450000762939453 +CMCSA,2013-04-24,20.334999084472656 +CMCSA,2013-04-25,20.375 +CMCSA,2013-04-26,20.684999465942383 +CMCSA,2013-04-29,20.7450008392334 +CMCSA,2013-04-30,20.649999618530273 +CMCSA,2013-05-01,20.93000030517578 +CMCSA,2013-05-02,21.05500030517578 +CMCSA,2013-05-03,21.270000457763672 +CMCSA,2013-05-06,21.389999389648438 +CMCSA,2013-05-07,21.524999618530273 +CMCSA,2013-05-08,21.639999389648438 +CMCSA,2013-05-09,21.479999542236328 +CMCSA,2013-05-10,21.540000915527344 +CMCSA,2013-05-13,21.594999313354492 +CMCSA,2013-05-14,21.665000915527344 +CMCSA,2013-05-15,21.864999771118164 +CMCSA,2013-05-16,21.434999465942383 +CMCSA,2013-05-17,21.31999969482422 +CMCSA,2013-05-20,20.760000228881836 +CMCSA,2013-05-21,21.114999771118164 +CMCSA,2013-05-22,20.889999389648438 +CMCSA,2013-05-23,20.90999984741211 +CMCSA,2013-05-24,20.975000381469727 +CMCSA,2013-05-28,20.90999984741211 +CMCSA,2013-05-29,20.395000457763672 +CMCSA,2013-05-30,20.475000381469727 +CMCSA,2013-05-31,20.084999084472656 +CMCSA,2013-06-03,20.229999542236328 +CMCSA,2013-06-04,20.459999084472656 +CMCSA,2013-06-05,20.094999313354492 +CMCSA,2013-06-06,20.1200008392334 +CMCSA,2013-06-07,20.59000015258789 +CMCSA,2013-06-10,20.334999084472656 +CMCSA,2013-06-11,20.079999923706055 +CMCSA,2013-06-12,19.760000228881836 +CMCSA,2013-06-13,19.875 +CMCSA,2013-06-14,19.8700008392334 +CMCSA,2013-06-17,20.040000915527344 +CMCSA,2013-06-18,20.19499969482422 +CMCSA,2013-06-19,20.104999542236328 +CMCSA,2013-06-20,19.454999923706055 +CMCSA,2013-06-21,19.885000228881836 +CMCSA,2013-06-24,19.889999389648438 +CMCSA,2013-06-25,20.084999084472656 +CMCSA,2013-06-26,20.094999313354492 +CMCSA,2013-06-27,20.149999618530273 +CMCSA,2013-06-28,20.875 +CMCSA,2013-07-01,20.329999923706055 +CMCSA,2013-07-02,20.375 +CMCSA,2013-07-03,20.575000762939453 +CMCSA,2013-07-05,20.850000381469727 +CMCSA,2013-07-08,21.204999923706055 +CMCSA,2013-07-09,21.334999084472656 +CMCSA,2013-07-10,21.454999923706055 +CMCSA,2013-07-11,22.229999542236328 +CMCSA,2013-07-12,22.34000015258789 +CMCSA,2013-07-15,22.075000762939453 +CMCSA,2013-07-16,21.9950008392334 +CMCSA,2013-07-17,21.934999465942383 +CMCSA,2013-07-18,22.170000076293945 +CMCSA,2013-07-19,22.28499984741211 +CMCSA,2013-07-22,22.46500015258789 +CMCSA,2013-07-23,22.56999969482422 +CMCSA,2013-07-24,22.479999542236328 +CMCSA,2013-07-25,22.084999084472656 +CMCSA,2013-07-26,21.864999771118164 +CMCSA,2013-07-29,21.700000762939453 +CMCSA,2013-07-30,21.354999542236328 +CMCSA,2013-07-31,22.540000915527344 +CMCSA,2013-08-01,22.920000076293945 +CMCSA,2013-08-02,22.860000610351562 +CMCSA,2013-08-05,22.815000534057617 +CMCSA,2013-08-06,22.4950008392334 +CMCSA,2013-08-07,22.59000015258789 +CMCSA,2013-08-08,22.469999313354492 +CMCSA,2013-08-09,22.309999465942383 +CMCSA,2013-08-12,22.389999389648438 +CMCSA,2013-08-13,22.424999237060547 +CMCSA,2013-08-14,21.93000030517578 +CMCSA,2013-08-15,21.5049991607666 +CMCSA,2013-08-16,21.270000457763672 +CMCSA,2013-08-19,21.094999313354492 +CMCSA,2013-08-20,21.344999313354492 +CMCSA,2013-08-21,20.915000915527344 +CMCSA,2013-08-22,21.010000228881836 +CMCSA,2013-08-23,20.93000030517578 +CMCSA,2013-08-26,20.719999313354492 +CMCSA,2013-08-27,20.899999618530273 +CMCSA,2013-08-28,20.959999084472656 +CMCSA,2013-08-29,21.219999313354492 +CMCSA,2013-08-30,21.045000076293945 +CMCSA,2013-09-03,21.3700008392334 +CMCSA,2013-09-04,21.530000686645508 +CMCSA,2013-09-05,21.270000457763672 +CMCSA,2013-09-06,21.239999771118164 +CMCSA,2013-09-09,21.149999618530273 +CMCSA,2013-09-10,21.420000076293945 +CMCSA,2013-09-11,21.899999618530273 +CMCSA,2013-09-12,21.7450008392334 +CMCSA,2013-09-13,21.985000610351562 +CMCSA,2013-09-16,22.209999084472656 +CMCSA,2013-09-17,22.225000381469727 +CMCSA,2013-09-18,22.135000228881836 +CMCSA,2013-09-19,22.204999923706055 +CMCSA,2013-09-20,22.200000762939453 +CMCSA,2013-09-23,21.969999313354492 +CMCSA,2013-09-24,21.844999313354492 +CMCSA,2013-09-25,21.625 +CMCSA,2013-09-26,22.049999237060547 +CMCSA,2013-09-27,22.3700008392334 +CMCSA,2013-09-30,22.559999465942383 +CMCSA,2013-10-01,22.80500030517578 +CMCSA,2013-10-02,22.725000381469727 +CMCSA,2013-10-03,22.5049991607666 +CMCSA,2013-10-04,22.81999969482422 +CMCSA,2013-10-07,22.549999237060547 +CMCSA,2013-10-08,22.309999465942383 +CMCSA,2013-10-09,22.165000915527344 +CMCSA,2013-10-10,22.674999237060547 +CMCSA,2013-10-11,23.030000686645508 +CMCSA,2013-10-14,23.229999542236328 +CMCSA,2013-10-15,23.19499969482422 +CMCSA,2013-10-16,23.489999771118164 +CMCSA,2013-10-17,23.735000610351562 +CMCSA,2013-10-18,23.520000457763672 +CMCSA,2013-10-21,23.545000076293945 +CMCSA,2013-10-22,23.68000030517578 +CMCSA,2013-10-23,23.479999542236328 +CMCSA,2013-10-24,23.8799991607666 +CMCSA,2013-10-25,24.084999084472656 +CMCSA,2013-10-28,24.114999771118164 +CMCSA,2013-10-29,23.854999542236328 +CMCSA,2013-10-30,23.545000076293945 +CMCSA,2013-10-31,23.799999237060547 +CMCSA,2013-11-01,24.325000762939453 +CMCSA,2013-11-04,24.09000015258789 +CMCSA,2013-11-05,23.920000076293945 +CMCSA,2013-11-06,23.905000686645508 +CMCSA,2013-11-07,23.6200008392334 +CMCSA,2013-11-08,24.09000015258789 +CMCSA,2013-11-11,23.674999237060547 +CMCSA,2013-11-12,23.489999771118164 +CMCSA,2013-11-13,23.69499969482422 +CMCSA,2013-11-14,23.844999313354492 +CMCSA,2013-11-15,23.864999771118164 +CMCSA,2013-11-18,23.690000534057617 +CMCSA,2013-11-19,23.729999542236328 +CMCSA,2013-11-20,23.424999237060547 +CMCSA,2013-11-21,23.725000381469727 +CMCSA,2013-11-22,24.760000228881836 +CMCSA,2013-11-25,24.954999923706055 +CMCSA,2013-11-26,24.889999389648438 +CMCSA,2013-11-27,24.889999389648438 +CMCSA,2013-11-29,24.934999465942383 +CMCSA,2013-12-02,24.559999465942383 +CMCSA,2013-12-03,24.385000228881836 +CMCSA,2013-12-04,24.440000534057617 +CMCSA,2013-12-05,24.540000915527344 +CMCSA,2013-12-06,24.635000228881836 +CMCSA,2013-12-09,24.56999969482422 +CMCSA,2013-12-10,24.69499969482422 +CMCSA,2013-12-11,24.329999923706055 +CMCSA,2013-12-12,24.334999084472656 +CMCSA,2013-12-13,24.5049991607666 +CMCSA,2013-12-16,24.6200008392334 +CMCSA,2013-12-17,24.524999618530273 +CMCSA,2013-12-18,25.135000228881836 +CMCSA,2013-12-19,25.389999389648438 +CMCSA,2013-12-20,25.469999313354492 +CMCSA,2013-12-23,25.4950008392334 +CMCSA,2013-12-24,25.639999389648438 +CMCSA,2013-12-26,25.7549991607666 +CMCSA,2013-12-27,25.895000457763672 +CMCSA,2013-12-30,25.934999465942383 +CMCSA,2013-12-31,25.985000610351562 +CMCSA,2014-01-02,25.725000381469727 +CMCSA,2014-01-03,25.53499984741211 +CMCSA,2014-01-06,25.510000228881836 +CMCSA,2014-01-07,26.415000915527344 +CMCSA,2014-01-08,26.375 +CMCSA,2014-01-09,26.440000534057617 +CMCSA,2014-01-10,26.770000457763672 +CMCSA,2014-01-13,26.079999923706055 +CMCSA,2014-01-14,26.405000686645508 +CMCSA,2014-01-15,27.03499984741211 +CMCSA,2014-01-16,26.770000457763672 +CMCSA,2014-01-17,26.770000457763672 +CMCSA,2014-01-21,26.655000686645508 +CMCSA,2014-01-22,26.8700008392334 +CMCSA,2014-01-23,26.540000915527344 +CMCSA,2014-01-24,26.200000762939453 +CMCSA,2014-01-27,26.2450008392334 +CMCSA,2014-01-28,26.674999237060547 +CMCSA,2014-01-29,26.530000686645508 +CMCSA,2014-01-30,27.094999313354492 +CMCSA,2014-01-31,27.225000381469727 +CMCSA,2014-02-03,26.385000228881836 +CMCSA,2014-02-04,26.760000228881836 +CMCSA,2014-02-05,26.690000534057617 +CMCSA,2014-02-06,27.014999389648438 +CMCSA,2014-02-07,27.31999969482422 +CMCSA,2014-02-10,27.174999237060547 +CMCSA,2014-02-11,27.5 +CMCSA,2014-02-12,27.6200008392334 +CMCSA,2014-02-13,26.485000610351562 +CMCSA,2014-02-14,26.850000381469727 +CMCSA,2014-02-18,26.764999389648438 +CMCSA,2014-02-19,25.78499984741211 +CMCSA,2014-02-20,25.8799991607666 +CMCSA,2014-02-21,25.524999618530273 +CMCSA,2014-02-24,25.575000762939453 +CMCSA,2014-02-25,25.385000228881836 +CMCSA,2014-02-26,25.34000015258789 +CMCSA,2014-02-27,25.540000915527344 +CMCSA,2014-02-28,25.844999313354492 +CMCSA,2014-03-03,25.5 +CMCSA,2014-03-04,25.68000030517578 +CMCSA,2014-03-05,25.94499969482422 +CMCSA,2014-03-06,26.05500030517578 +CMCSA,2014-03-07,25.815000534057617 +CMCSA,2014-03-10,25.760000228881836 +CMCSA,2014-03-11,25.610000610351562 +CMCSA,2014-03-12,25.489999771118164 +CMCSA,2014-03-13,25.229999542236328 +CMCSA,2014-03-14,25.31999969482422 +CMCSA,2014-03-17,25.389999389648438 +CMCSA,2014-03-18,25.110000610351562 +CMCSA,2014-03-19,24.940000534057617 +CMCSA,2014-03-20,25.30500030517578 +CMCSA,2014-03-21,25.0 +CMCSA,2014-03-24,25.149999618530273 +CMCSA,2014-03-25,24.834999084472656 +CMCSA,2014-03-26,24.809999465942383 +CMCSA,2014-03-27,24.549999237060547 +CMCSA,2014-03-28,24.780000686645508 +CMCSA,2014-03-31,25.020000457763672 +CMCSA,2014-04-01,24.96500015258789 +CMCSA,2014-04-02,25.450000762939453 +CMCSA,2014-04-03,25.559999465942383 +CMCSA,2014-04-04,25.09000015258789 +CMCSA,2014-04-07,24.540000915527344 +CMCSA,2014-04-08,24.424999237060547 +CMCSA,2014-04-09,24.895000457763672 +CMCSA,2014-04-10,24.209999084472656 +CMCSA,2014-04-11,23.979999542236328 +CMCSA,2014-04-14,24.329999923706055 +CMCSA,2014-04-15,24.204999923706055 +CMCSA,2014-04-16,24.584999084472656 +CMCSA,2014-04-17,24.549999237060547 +CMCSA,2014-04-21,24.940000534057617 +CMCSA,2014-04-22,25.415000915527344 +CMCSA,2014-04-23,25.604999542236328 +CMCSA,2014-04-24,25.684999465942383 +CMCSA,2014-04-25,25.485000610351562 +CMCSA,2014-04-28,25.850000381469727 +CMCSA,2014-04-29,25.774999618530273 +CMCSA,2014-04-30,25.8799991607666 +CMCSA,2014-05-01,26.05500030517578 +CMCSA,2014-05-02,26.014999389648438 +CMCSA,2014-05-05,26.229999542236328 +CMCSA,2014-05-06,25.905000686645508 +CMCSA,2014-05-07,25.8700008392334 +CMCSA,2014-05-08,25.549999237060547 +CMCSA,2014-05-09,25.5 +CMCSA,2014-05-12,25.325000762939453 +CMCSA,2014-05-13,25.05500030517578 +CMCSA,2014-05-14,24.915000915527344 +CMCSA,2014-05-15,25.155000686645508 +CMCSA,2014-05-16,25.094999313354492 +CMCSA,2014-05-19,25.450000762939453 +CMCSA,2014-05-20,25.325000762939453 +CMCSA,2014-05-21,25.674999237060547 +CMCSA,2014-05-22,25.850000381469727 +CMCSA,2014-05-23,25.985000610351562 +CMCSA,2014-05-27,26.030000686645508 +CMCSA,2014-05-28,25.924999237060547 +CMCSA,2014-05-29,26.03499984741211 +CMCSA,2014-05-30,26.100000381469727 +CMCSA,2014-06-02,26.280000686645508 +CMCSA,2014-06-03,26.15999984741211 +CMCSA,2014-06-04,26.145000457763672 +CMCSA,2014-06-05,26.354999542236328 +CMCSA,2014-06-06,26.454999923706055 +CMCSA,2014-06-09,26.475000381469727 +CMCSA,2014-06-10,26.440000534057617 +CMCSA,2014-06-11,26.354999542236328 +CMCSA,2014-06-12,26.334999084472656 +CMCSA,2014-06-13,26.235000610351562 +CMCSA,2014-06-16,26.174999237060547 +CMCSA,2014-06-17,26.100000381469727 +CMCSA,2014-06-18,26.329999923706055 +CMCSA,2014-06-19,26.469999313354492 +CMCSA,2014-06-20,26.3700008392334 +CMCSA,2014-06-23,26.21500015258789 +CMCSA,2014-06-24,26.31999969482422 +CMCSA,2014-06-25,26.604999542236328 +CMCSA,2014-06-26,26.799999237060547 +CMCSA,2014-06-27,27.065000534057617 +CMCSA,2014-06-30,26.84000015258789 +CMCSA,2014-07-01,27.05500030517578 +CMCSA,2014-07-02,27.280000686645508 +CMCSA,2014-07-03,27.450000762939453 +CMCSA,2014-07-07,27.09000015258789 +CMCSA,2014-07-08,26.655000686645508 +CMCSA,2014-07-09,27.364999771118164 +CMCSA,2014-07-10,27.18000030517578 +CMCSA,2014-07-11,27.274999618530273 +CMCSA,2014-07-14,27.524999618530273 +CMCSA,2014-07-15,27.44499969482422 +CMCSA,2014-07-16,27.524999618530273 +CMCSA,2014-07-17,27.100000381469727 +CMCSA,2014-07-18,27.270000457763672 +CMCSA,2014-07-21,26.90999984741211 +CMCSA,2014-07-22,27.315000534057617 +CMCSA,2014-07-23,27.354999542236328 +CMCSA,2014-07-24,27.565000534057617 +CMCSA,2014-07-25,27.19499969482422 +CMCSA,2014-07-28,27.364999771118164 +CMCSA,2014-07-29,27.4950008392334 +CMCSA,2014-07-30,27.704999923706055 +CMCSA,2014-07-31,26.864999771118164 +CMCSA,2014-08-01,26.69499969482422 +CMCSA,2014-08-04,26.924999237060547 +CMCSA,2014-08-05,26.59000015258789 +CMCSA,2014-08-06,26.450000762939453 +CMCSA,2014-08-07,26.34000015258789 +CMCSA,2014-08-08,26.75 +CMCSA,2014-08-11,26.875 +CMCSA,2014-08-12,26.899999618530273 +CMCSA,2014-08-13,27.05500030517578 +CMCSA,2014-08-14,27.184999465942383 +CMCSA,2014-08-15,27.315000534057617 +CMCSA,2014-08-18,27.364999771118164 +CMCSA,2014-08-19,27.25 +CMCSA,2014-08-20,27.31999969482422 +CMCSA,2014-08-21,27.219999313354492 +CMCSA,2014-08-22,27.09000015258789 +CMCSA,2014-08-25,27.325000762939453 +CMCSA,2014-08-26,27.280000686645508 +CMCSA,2014-08-27,27.280000686645508 +CMCSA,2014-08-28,27.260000228881836 +CMCSA,2014-08-29,27.360000610351562 +CMCSA,2014-09-02,27.389999389648438 +CMCSA,2014-09-03,27.434999465942383 +CMCSA,2014-09-04,27.440000534057617 +CMCSA,2014-09-05,27.850000381469727 +CMCSA,2014-09-08,27.940000534057617 +CMCSA,2014-09-09,28.30500030517578 +CMCSA,2014-09-10,28.454999923706055 +CMCSA,2014-09-11,28.489999771118164 +CMCSA,2014-09-12,28.540000915527344 +CMCSA,2014-09-15,28.510000228881836 +CMCSA,2014-09-16,28.614999771118164 +CMCSA,2014-09-17,28.545000076293945 +CMCSA,2014-09-18,28.424999237060547 +CMCSA,2014-09-19,28.3700008392334 +CMCSA,2014-09-22,27.93000030517578 +CMCSA,2014-09-23,27.485000610351562 +CMCSA,2014-09-24,27.43000030517578 +CMCSA,2014-09-25,26.969999313354492 +CMCSA,2014-09-26,27.1200008392334 +CMCSA,2014-09-29,27.079999923706055 +CMCSA,2014-09-30,26.889999389648438 +CMCSA,2014-10-01,26.46500015258789 +CMCSA,2014-10-02,26.420000076293945 +CMCSA,2014-10-03,26.825000762939453 +CMCSA,2014-10-06,26.69499969482422 +CMCSA,2014-10-07,26.610000610351562 +CMCSA,2014-10-08,27.385000228881836 +CMCSA,2014-10-09,26.65999984741211 +CMCSA,2014-10-10,26.309999465942383 +CMCSA,2014-10-13,25.81999969482422 +CMCSA,2014-10-14,25.735000610351562 +CMCSA,2014-10-15,25.424999237060547 +CMCSA,2014-10-16,24.795000076293945 +CMCSA,2014-10-17,25.34000015258789 +CMCSA,2014-10-20,25.649999618530273 +CMCSA,2014-10-21,26.094999313354492 +CMCSA,2014-10-22,25.7450008392334 +CMCSA,2014-10-23,26.610000610351562 +CMCSA,2014-10-24,27.1299991607666 +CMCSA,2014-10-27,27.024999618530273 +CMCSA,2014-10-28,27.364999771118164 +CMCSA,2014-10-29,27.450000762939453 +CMCSA,2014-10-30,27.174999237060547 +CMCSA,2014-10-31,27.674999237060547 +CMCSA,2014-11-03,27.799999237060547 +CMCSA,2014-11-04,27.315000534057617 +CMCSA,2014-11-05,27.545000076293945 +CMCSA,2014-11-06,27.690000534057617 +CMCSA,2014-11-07,27.575000762939453 +CMCSA,2014-11-10,26.475000381469727 +CMCSA,2014-11-11,26.479999542236328 +CMCSA,2014-11-12,26.799999237060547 +CMCSA,2014-11-13,27.149999618530273 +CMCSA,2014-11-14,27.049999237060547 +CMCSA,2014-11-17,27.075000762939453 +CMCSA,2014-11-18,27.209999084472656 +CMCSA,2014-11-19,27.190000534057617 +CMCSA,2014-11-20,27.190000534057617 +CMCSA,2014-11-21,27.040000915527344 +CMCSA,2014-11-24,27.510000228881836 +CMCSA,2014-11-25,28.309999465942383 +CMCSA,2014-11-26,28.43000030517578 +CMCSA,2014-11-28,28.520000457763672 +CMCSA,2014-12-01,28.299999237060547 +CMCSA,2014-12-02,28.510000228881836 +CMCSA,2014-12-03,28.56999969482422 +CMCSA,2014-12-04,28.190000534057617 +CMCSA,2014-12-05,28.170000076293945 +CMCSA,2014-12-08,28.18000030517578 +CMCSA,2014-12-09,28.094999313354492 +CMCSA,2014-12-10,27.78499984741211 +CMCSA,2014-12-11,27.950000762939453 +CMCSA,2014-12-12,27.674999237060547 +CMCSA,2014-12-15,27.469999313354492 +CMCSA,2014-12-16,27.405000686645508 +CMCSA,2014-12-17,27.670000076293945 +CMCSA,2014-12-18,28.145000457763672 +CMCSA,2014-12-19,28.584999084472656 +CMCSA,2014-12-22,28.610000610351562 +CMCSA,2014-12-23,28.950000762939453 +CMCSA,2014-12-24,29.03499984741211 +CMCSA,2014-12-26,29.19499969482422 +CMCSA,2014-12-29,29.440000534057617 +CMCSA,2014-12-30,29.434999465942383 +CMCSA,2014-12-31,29.0049991607666 +CMCSA,2015-01-02,28.674999237060547 +CMCSA,2015-01-05,27.979999542236328 +CMCSA,2015-01-06,27.614999771118164 +CMCSA,2015-01-07,27.59000015258789 +CMCSA,2015-01-08,28.190000534057617 +CMCSA,2015-01-09,28.145000457763672 +CMCSA,2015-01-12,28.084999084472656 +CMCSA,2015-01-13,28.420000076293945 +CMCSA,2015-01-14,27.90999984741211 +CMCSA,2015-01-15,28.0 +CMCSA,2015-01-16,28.385000228881836 +CMCSA,2015-01-20,27.905000686645508 +CMCSA,2015-01-21,27.885000228881836 +CMCSA,2015-01-22,28.28499984741211 +CMCSA,2015-01-23,28.155000686645508 +CMCSA,2015-01-26,28.344999313354492 +CMCSA,2015-01-27,28.18000030517578 +CMCSA,2015-01-28,27.295000076293945 +CMCSA,2015-01-29,26.934999465942383 +CMCSA,2015-01-30,26.575000762939453 +CMCSA,2015-02-02,26.905000686645508 +CMCSA,2015-02-03,27.704999923706055 +CMCSA,2015-02-04,28.450000762939453 +CMCSA,2015-02-05,28.485000610351562 +CMCSA,2015-02-06,28.459999084472656 +CMCSA,2015-02-09,28.545000076293945 +CMCSA,2015-02-10,28.704999923706055 +CMCSA,2015-02-11,28.889999389648438 +CMCSA,2015-02-12,29.190000534057617 +CMCSA,2015-02-13,29.735000610351562 +CMCSA,2015-02-17,29.399999618530273 +CMCSA,2015-02-18,29.110000610351562 +CMCSA,2015-02-19,28.924999237060547 +CMCSA,2015-02-20,29.25 +CMCSA,2015-02-23,29.104999542236328 +CMCSA,2015-02-24,29.584999084472656 +CMCSA,2015-02-25,29.809999465942383 +CMCSA,2015-02-26,29.575000762939453 +CMCSA,2015-02-27,29.690000534057617 +CMCSA,2015-03-02,29.934999465942383 +CMCSA,2015-03-03,29.979999542236328 +CMCSA,2015-03-04,30.21500015258789 +CMCSA,2015-03-05,30.165000915527344 +CMCSA,2015-03-06,30.184999465942383 +CMCSA,2015-03-09,30.28499984741211 +CMCSA,2015-03-10,29.350000381469727 +CMCSA,2015-03-11,29.030000686645508 +CMCSA,2015-03-12,29.665000915527344 +CMCSA,2015-03-13,29.524999618530273 +CMCSA,2015-03-16,29.875 +CMCSA,2015-03-17,29.565000534057617 +CMCSA,2015-03-18,29.4950008392334 +CMCSA,2015-03-19,29.375 +CMCSA,2015-03-20,29.725000381469727 +CMCSA,2015-03-23,29.559999465942383 +CMCSA,2015-03-24,28.78499984741211 +CMCSA,2015-03-25,28.264999389648438 +CMCSA,2015-03-26,27.954999923706055 +CMCSA,2015-03-27,27.969999313354492 +CMCSA,2015-03-30,28.30500030517578 +CMCSA,2015-03-31,28.235000610351562 +CMCSA,2015-04-01,28.530000686645508 +CMCSA,2015-04-02,28.969999313354492 +CMCSA,2015-04-06,29.104999542236328 +CMCSA,2015-04-07,29.15999984741211 +CMCSA,2015-04-08,29.59000015258789 +CMCSA,2015-04-09,29.795000076293945 +CMCSA,2015-04-10,29.905000686645508 +CMCSA,2015-04-13,29.389999389648438 +CMCSA,2015-04-14,29.489999771118164 +CMCSA,2015-04-15,29.954999923706055 +CMCSA,2015-04-16,29.834999084472656 +CMCSA,2015-04-17,29.209999084472656 +CMCSA,2015-04-20,29.235000610351562 +CMCSA,2015-04-21,29.420000076293945 +CMCSA,2015-04-22,29.3799991607666 +CMCSA,2015-04-23,29.614999771118164 +CMCSA,2015-04-24,29.81999969482422 +CMCSA,2015-04-27,29.440000534057617 +CMCSA,2015-04-28,29.5 +CMCSA,2015-04-29,29.170000076293945 +CMCSA,2015-04-30,28.8799991607666 +CMCSA,2015-05-01,29.204999923706055 +CMCSA,2015-05-04,29.389999389648438 +CMCSA,2015-05-05,28.989999771118164 +CMCSA,2015-05-06,28.829999923706055 +CMCSA,2015-05-07,28.959999084472656 +CMCSA,2015-05-08,29.204999923706055 +CMCSA,2015-05-11,28.885000228881836 +CMCSA,2015-05-12,28.665000915527344 +CMCSA,2015-05-13,28.139999389648438 +CMCSA,2015-05-14,28.270000457763672 +CMCSA,2015-05-15,28.31999969482422 +CMCSA,2015-05-18,28.485000610351562 +CMCSA,2015-05-19,28.614999771118164 +CMCSA,2015-05-20,28.78499984741211 +CMCSA,2015-05-21,28.770000457763672 +CMCSA,2015-05-22,28.934999465942383 +CMCSA,2015-05-26,29.295000076293945 +CMCSA,2015-05-27,29.670000076293945 +CMCSA,2015-05-28,29.514999389648438 +CMCSA,2015-05-29,29.229999542236328 +CMCSA,2015-06-01,29.389999389648438 +CMCSA,2015-06-02,29.40999984741211 +CMCSA,2015-06-03,29.65999984741211 +CMCSA,2015-06-04,29.475000381469727 +CMCSA,2015-06-05,29.344999313354492 +CMCSA,2015-06-08,28.934999465942383 +CMCSA,2015-06-09,28.924999237060547 +CMCSA,2015-06-10,29.114999771118164 +CMCSA,2015-06-11,29.3799991607666 +CMCSA,2015-06-12,29.1299991607666 +CMCSA,2015-06-15,29.170000076293945 +CMCSA,2015-06-16,29.440000534057617 +CMCSA,2015-06-17,29.809999465942383 +CMCSA,2015-06-18,30.239999771118164 +CMCSA,2015-06-19,30.2549991607666 +CMCSA,2015-06-22,30.485000610351562 +CMCSA,2015-06-23,30.3799991607666 +CMCSA,2015-06-24,30.18000030517578 +CMCSA,2015-06-25,30.440000534057617 +CMCSA,2015-06-26,30.635000228881836 +CMCSA,2015-06-29,29.989999771118164 +CMCSA,2015-06-30,30.06999969482422 +CMCSA,2015-07-01,31.125 +CMCSA,2015-07-02,31.170000076293945 +CMCSA,2015-07-06,31.05500030517578 +CMCSA,2015-07-07,31.2549991607666 +CMCSA,2015-07-08,30.844999313354492 +CMCSA,2015-07-09,31.0049991607666 +CMCSA,2015-07-10,31.594999313354492 +CMCSA,2015-07-13,31.860000610351562 +CMCSA,2015-07-14,31.6200008392334 +CMCSA,2015-07-15,31.875 +CMCSA,2015-07-16,32.15999984741211 +CMCSA,2015-07-17,32.1349983215332 +CMCSA,2015-07-20,32.15999984741211 +CMCSA,2015-07-21,32.1349983215332 +CMCSA,2015-07-22,32.25 +CMCSA,2015-07-23,31.235000610351562 +CMCSA,2015-07-24,31.084999084472656 +CMCSA,2015-07-27,30.55500030517578 +CMCSA,2015-07-28,31.204999923706055 +CMCSA,2015-07-29,31.239999771118164 +CMCSA,2015-07-30,31.18000030517578 +CMCSA,2015-07-31,31.204999923706055 +CMCSA,2015-08-03,31.604999542236328 +CMCSA,2015-08-04,31.3700008392334 +CMCSA,2015-08-05,29.905000686645508 +CMCSA,2015-08-06,29.3799991607666 +CMCSA,2015-08-07,29.40999984741211 +CMCSA,2015-08-10,29.725000381469727 +CMCSA,2015-08-11,29.395000457763672 +CMCSA,2015-08-12,29.704999923706055 +CMCSA,2015-08-13,29.81999969482422 +CMCSA,2015-08-14,29.440000534057617 +CMCSA,2015-08-17,30.204999923706055 +CMCSA,2015-08-18,29.844999313354492 +CMCSA,2015-08-19,29.959999084472656 +CMCSA,2015-08-20,29.184999465942383 +CMCSA,2015-08-21,28.389999389648438 +CMCSA,2015-08-24,27.204999923706055 +CMCSA,2015-08-25,26.924999237060547 +CMCSA,2015-08-26,27.700000762939453 +CMCSA,2015-08-27,28.385000228881836 +CMCSA,2015-08-28,28.389999389648438 +CMCSA,2015-08-31,28.165000915527344 +CMCSA,2015-09-01,27.510000228881836 +CMCSA,2015-09-02,27.940000534057617 +CMCSA,2015-09-03,28.104999542236328 +CMCSA,2015-09-04,27.889999389648438 +CMCSA,2015-09-08,28.55500030517578 +CMCSA,2015-09-09,28.334999084472656 +CMCSA,2015-09-10,28.270000457763672 +CMCSA,2015-09-11,28.204999923706055 +CMCSA,2015-09-14,28.125 +CMCSA,2015-09-15,28.56999969482422 +CMCSA,2015-09-16,28.8700008392334 +CMCSA,2015-09-17,29.229999542236328 +CMCSA,2015-09-18,28.709999084472656 +CMCSA,2015-09-21,28.94499969482422 +CMCSA,2015-09-22,28.854999542236328 +CMCSA,2015-09-23,28.684999465942383 +CMCSA,2015-09-24,28.40999984741211 +CMCSA,2015-09-25,28.270000457763672 +CMCSA,2015-09-28,27.405000686645508 +CMCSA,2015-09-29,27.56999969482422 +CMCSA,2015-09-30,28.440000534057617 +CMCSA,2015-10-01,28.704999923706055 +CMCSA,2015-10-02,29.360000610351562 +CMCSA,2015-10-05,29.809999465942383 +CMCSA,2015-10-06,29.485000610351562 +CMCSA,2015-10-07,29.850000381469727 +CMCSA,2015-10-08,30.489999771118164 +CMCSA,2015-10-09,30.2450008392334 +CMCSA,2015-10-12,30.135000228881836 +CMCSA,2015-10-13,30.079999923706055 +CMCSA,2015-10-14,29.969999313354492 +CMCSA,2015-10-15,30.5049991607666 +CMCSA,2015-10-16,30.65999984741211 +CMCSA,2015-10-19,30.780000686645508 +CMCSA,2015-10-20,30.774999618530273 +CMCSA,2015-10-21,30.55500030517578 +CMCSA,2015-10-22,30.850000381469727 +CMCSA,2015-10-23,30.989999771118164 +CMCSA,2015-10-26,31.09000015258789 +CMCSA,2015-10-27,30.770000457763672 +CMCSA,2015-10-28,30.969999313354492 +CMCSA,2015-10-29,31.530000686645508 +CMCSA,2015-10-30,31.309999465942383 +CMCSA,2015-11-02,31.3700008392334 +CMCSA,2015-11-03,31.280000686645508 +CMCSA,2015-11-04,30.729999542236328 +CMCSA,2015-11-05,30.905000686645508 +CMCSA,2015-11-06,30.80500030517578 +CMCSA,2015-11-09,30.674999237060547 +CMCSA,2015-11-10,30.78499984741211 +CMCSA,2015-11-11,30.774999618530273 +CMCSA,2015-11-12,30.7450008392334 +CMCSA,2015-11-13,30.114999771118164 +CMCSA,2015-11-16,30.674999237060547 +CMCSA,2015-11-17,30.565000534057617 +CMCSA,2015-11-18,31.280000686645508 +CMCSA,2015-11-19,31.309999465942383 +CMCSA,2015-11-20,31.450000762939453 +CMCSA,2015-11-23,31.065000534057617 +CMCSA,2015-11-24,30.829999923706055 +CMCSA,2015-11-25,30.700000762939453 +CMCSA,2015-11-27,30.795000076293945 +CMCSA,2015-11-30,30.43000030517578 +CMCSA,2015-12-01,30.875 +CMCSA,2015-12-02,30.239999771118164 +CMCSA,2015-12-03,29.809999465942383 +CMCSA,2015-12-04,30.375 +CMCSA,2015-12-07,30.184999465942383 +CMCSA,2015-12-08,29.770000457763672 +CMCSA,2015-12-09,29.295000076293945 +CMCSA,2015-12-10,29.834999084472656 +CMCSA,2015-12-11,28.985000610351562 +CMCSA,2015-12-14,28.684999465942383 +CMCSA,2015-12-15,28.875 +CMCSA,2015-12-16,29.350000381469727 +CMCSA,2015-12-17,28.704999923706055 +CMCSA,2015-12-18,28.200000762939453 +CMCSA,2015-12-21,28.229999542236328 +CMCSA,2015-12-22,28.44499969482422 +CMCSA,2015-12-23,28.584999084472656 +CMCSA,2015-12-24,28.649999618530273 +CMCSA,2015-12-28,28.594999313354492 +CMCSA,2015-12-29,28.780000686645508 +CMCSA,2015-12-30,28.354999542236328 +CMCSA,2015-12-31,28.21500015258789 +CMCSA,2016-01-04,27.81999969482422 +CMCSA,2016-01-05,27.825000762939453 +CMCSA,2016-01-06,27.610000610351562 +CMCSA,2016-01-07,27.30500030517578 +CMCSA,2016-01-08,27.334999084472656 +CMCSA,2016-01-11,27.360000610351562 +CMCSA,2016-01-12,27.434999465942383 +CMCSA,2016-01-13,26.774999618530273 +CMCSA,2016-01-14,27.524999618530273 +CMCSA,2016-01-15,26.94499969482422 +CMCSA,2016-01-19,27.125 +CMCSA,2016-01-20,26.80500030517578 +CMCSA,2016-01-21,27.15999984741211 +CMCSA,2016-01-22,27.665000915527344 +CMCSA,2016-01-25,27.104999542236328 +CMCSA,2016-01-26,27.420000076293945 +CMCSA,2016-01-27,27.059999465942383 +CMCSA,2016-01-28,27.05500030517578 +CMCSA,2016-01-29,27.854999542236328 +CMCSA,2016-02-01,27.905000686645508 +CMCSA,2016-02-02,27.295000076293945 +CMCSA,2016-02-03,28.920000076293945 +CMCSA,2016-02-04,29.104999542236328 +CMCSA,2016-02-05,29.704999923706055 +CMCSA,2016-02-08,29.700000762939453 +CMCSA,2016-02-09,29.104999542236328 +CMCSA,2016-02-10,27.905000686645508 +CMCSA,2016-02-11,28.020000457763672 +CMCSA,2016-02-12,28.389999389648438 +CMCSA,2016-02-16,28.739999771118164 +CMCSA,2016-02-17,28.850000381469727 +CMCSA,2016-02-18,28.65999984741211 +CMCSA,2016-02-19,28.8799991607666 +CMCSA,2016-02-22,29.075000762939453 +CMCSA,2016-02-23,28.770000457763672 +CMCSA,2016-02-24,29.200000762939453 +CMCSA,2016-02-25,29.264999389648438 +CMCSA,2016-02-26,28.954999923706055 +CMCSA,2016-02-29,28.864999771118164 +CMCSA,2016-03-01,29.610000610351562 +CMCSA,2016-03-02,29.684999465942383 +CMCSA,2016-03-03,29.959999084472656 +CMCSA,2016-03-04,29.8700008392334 +CMCSA,2016-03-07,29.479999542236328 +CMCSA,2016-03-08,29.145000457763672 +CMCSA,2016-03-09,29.389999389648438 +CMCSA,2016-03-10,29.184999465942383 +CMCSA,2016-03-11,29.579999923706055 +CMCSA,2016-03-14,29.614999771118164 +CMCSA,2016-03-15,29.700000762939453 +CMCSA,2016-03-16,29.954999923706055 +CMCSA,2016-03-17,30.375 +CMCSA,2016-03-18,29.8799991607666 +CMCSA,2016-03-21,29.920000076293945 +CMCSA,2016-03-22,29.934999465942383 +CMCSA,2016-03-23,29.625 +CMCSA,2016-03-24,30.0049991607666 +CMCSA,2016-03-28,30.045000076293945 +CMCSA,2016-03-29,30.375 +CMCSA,2016-03-30,30.399999618530273 +CMCSA,2016-03-31,30.540000915527344 +CMCSA,2016-04-01,30.934999465942383 +CMCSA,2016-04-04,30.71500015258789 +CMCSA,2016-04-05,30.565000534057617 +CMCSA,2016-04-06,31.100000381469727 +CMCSA,2016-04-07,30.700000762939453 +CMCSA,2016-04-08,30.799999237060547 +CMCSA,2016-04-11,30.719999313354492 +CMCSA,2016-04-12,30.860000610351562 +CMCSA,2016-04-13,30.975000381469727 +CMCSA,2016-04-14,30.920000076293945 +CMCSA,2016-04-15,30.985000610351562 +CMCSA,2016-04-18,31.239999771118164 +CMCSA,2016-04-19,31.139999389648438 +CMCSA,2016-04-20,30.729999542236328 +CMCSA,2016-04-21,30.469999313354492 +CMCSA,2016-04-22,30.549999237060547 +CMCSA,2016-04-25,30.5 +CMCSA,2016-04-26,30.524999618530273 +CMCSA,2016-04-27,30.649999618530273 +CMCSA,2016-04-28,30.575000762939453 +CMCSA,2016-04-29,30.3799991607666 +CMCSA,2016-05-02,30.614999771118164 +CMCSA,2016-05-03,30.475000381469727 +CMCSA,2016-05-04,30.44499969482422 +CMCSA,2016-05-05,30.524999618530273 +CMCSA,2016-05-06,30.709999084472656 +CMCSA,2016-05-09,30.709999084472656 +CMCSA,2016-05-10,31.31999969482422 +CMCSA,2016-05-11,31.03499984741211 +CMCSA,2016-05-12,31.1299991607666 +CMCSA,2016-05-13,30.920000076293945 +CMCSA,2016-05-16,31.0 +CMCSA,2016-05-17,30.21500015258789 +CMCSA,2016-05-18,30.190000534057617 +CMCSA,2016-05-19,30.125 +CMCSA,2016-05-20,30.8799991607666 +CMCSA,2016-05-23,30.905000686645508 +CMCSA,2016-05-24,31.219999313354492 +CMCSA,2016-05-25,31.299999237060547 +CMCSA,2016-05-26,31.145000457763672 +CMCSA,2016-05-27,31.440000534057617 +CMCSA,2016-05-31,31.649999618530273 +CMCSA,2016-06-01,31.864999771118164 +CMCSA,2016-06-02,31.829999923706055 +CMCSA,2016-06-03,31.780000686645508 +CMCSA,2016-06-06,31.700000762939453 +CMCSA,2016-06-07,31.625 +CMCSA,2016-06-08,31.610000610351562 +CMCSA,2016-06-09,31.46500015258789 +CMCSA,2016-06-10,31.399999618530273 +CMCSA,2016-06-13,31.19499969482422 +CMCSA,2016-06-14,31.31999969482422 +CMCSA,2016-06-15,31.174999237060547 +CMCSA,2016-06-16,31.549999237060547 +CMCSA,2016-06-17,31.184999465942383 +CMCSA,2016-06-20,31.229999542236328 +CMCSA,2016-06-21,31.270000457763672 +CMCSA,2016-06-22,31.31999969482422 +CMCSA,2016-06-23,31.475000381469727 +CMCSA,2016-06-24,30.825000762939453 +CMCSA,2016-06-27,31.229999542236328 +CMCSA,2016-06-28,31.53499984741211 +CMCSA,2016-06-29,31.969999313354492 +CMCSA,2016-06-30,32.595001220703125 +CMCSA,2016-07-01,32.63999938964844 +CMCSA,2016-07-05,32.505001068115234 +CMCSA,2016-07-06,32.54999923706055 +CMCSA,2016-07-07,33.130001068115234 +CMCSA,2016-07-08,33.55500030517578 +CMCSA,2016-07-11,33.70500183105469 +CMCSA,2016-07-12,33.57500076293945 +CMCSA,2016-07-13,33.415000915527344 +CMCSA,2016-07-14,33.5099983215332 +CMCSA,2016-07-15,33.439998626708984 +CMCSA,2016-07-18,33.43000030517578 +CMCSA,2016-07-19,33.54499816894531 +CMCSA,2016-07-20,33.560001373291016 +CMCSA,2016-07-21,33.5099983215332 +CMCSA,2016-07-22,33.72999954223633 +CMCSA,2016-07-25,33.73500061035156 +CMCSA,2016-07-26,33.59000015258789 +CMCSA,2016-07-27,33.959999084472656 +CMCSA,2016-07-28,33.93000030517578 +CMCSA,2016-07-29,33.625 +CMCSA,2016-08-01,33.77000045776367 +CMCSA,2016-08-02,33.45000076293945 +CMCSA,2016-08-03,33.41999816894531 +CMCSA,2016-08-04,33.59000015258789 +CMCSA,2016-08-05,33.69499969482422 +CMCSA,2016-08-08,33.53499984741211 +CMCSA,2016-08-09,33.45000076293945 +CMCSA,2016-08-10,33.61000061035156 +CMCSA,2016-08-11,33.84000015258789 +CMCSA,2016-08-12,33.755001068115234 +CMCSA,2016-08-15,33.7599983215332 +CMCSA,2016-08-16,33.654998779296875 +CMCSA,2016-08-17,33.8849983215332 +CMCSA,2016-08-18,33.70500183105469 +CMCSA,2016-08-19,33.14500045776367 +CMCSA,2016-08-22,33.220001220703125 +CMCSA,2016-08-23,32.83000183105469 +CMCSA,2016-08-24,32.845001220703125 +CMCSA,2016-08-25,32.779998779296875 +CMCSA,2016-08-26,32.755001068115234 +CMCSA,2016-08-29,32.83000183105469 +CMCSA,2016-08-30,32.775001525878906 +CMCSA,2016-08-31,32.630001068115234 +CMCSA,2016-09-01,32.94499969482422 +CMCSA,2016-09-02,33.08000183105469 +CMCSA,2016-09-06,33.16999816894531 +CMCSA,2016-09-07,33.17499923706055 +CMCSA,2016-09-08,33.08000183105469 +CMCSA,2016-09-09,32.55500030517578 +CMCSA,2016-09-12,32.880001068115234 +CMCSA,2016-09-13,32.3849983215332 +CMCSA,2016-09-14,32.584999084472656 +CMCSA,2016-09-15,33.119998931884766 +CMCSA,2016-09-16,32.959999084472656 +CMCSA,2016-09-19,32.92499923706055 +CMCSA,2016-09-20,33.1150016784668 +CMCSA,2016-09-21,33.58000183105469 +CMCSA,2016-09-22,33.650001525878906 +CMCSA,2016-09-23,33.57500076293945 +CMCSA,2016-09-26,32.904998779296875 +CMCSA,2016-09-27,33.084999084472656 +CMCSA,2016-09-28,33.34000015258789 +CMCSA,2016-09-29,33.125 +CMCSA,2016-09-30,33.16999816894531 +CMCSA,2016-10-03,33.095001220703125 +CMCSA,2016-10-04,32.915000915527344 +CMCSA,2016-10-05,32.900001525878906 +CMCSA,2016-10-06,32.70500183105469 +CMCSA,2016-10-07,32.68000030517578 +CMCSA,2016-10-10,32.88999938964844 +CMCSA,2016-10-11,32.47999954223633 +CMCSA,2016-10-12,32.619998931884766 +CMCSA,2016-10-13,32.560001373291016 +CMCSA,2016-10-14,32.599998474121094 +CMCSA,2016-10-17,32.5099983215332 +CMCSA,2016-10-18,32.439998626708984 +CMCSA,2016-10-19,32.45500183105469 +CMCSA,2016-10-20,32.17499923706055 +CMCSA,2016-10-21,32.029998779296875 +CMCSA,2016-10-24,32.47999954223633 +CMCSA,2016-10-25,32.2599983215332 +CMCSA,2016-10-26,31.280000686645508 +CMCSA,2016-10-27,30.739999771118164 +CMCSA,2016-10-28,30.940000534057617 +CMCSA,2016-10-31,30.90999984741211 +CMCSA,2016-11-01,30.725000381469727 +CMCSA,2016-11-02,30.735000610351562 +CMCSA,2016-11-03,30.475000381469727 +CMCSA,2016-11-04,30.329999923706055 +CMCSA,2016-11-07,30.7549991607666 +CMCSA,2016-11-08,31.260000228881836 +CMCSA,2016-11-09,31.725000381469727 +CMCSA,2016-11-10,32.54999923706055 +CMCSA,2016-11-11,33.22999954223633 +CMCSA,2016-11-14,33.630001068115234 +CMCSA,2016-11-15,33.4900016784668 +CMCSA,2016-11-16,33.73500061035156 +CMCSA,2016-11-17,34.244998931884766 +CMCSA,2016-11-18,34.16999816894531 +CMCSA,2016-11-21,34.099998474121094 +CMCSA,2016-11-22,34.5099983215332 +CMCSA,2016-11-23,34.47999954223633 +CMCSA,2016-11-25,34.58000183105469 +CMCSA,2016-11-28,34.154998779296875 +CMCSA,2016-11-29,35.06999969482422 +CMCSA,2016-11-30,34.755001068115234 +CMCSA,2016-12-01,34.93000030517578 +CMCSA,2016-12-02,34.38999938964844 +CMCSA,2016-12-05,34.34000015258789 +CMCSA,2016-12-06,34.349998474121094 +CMCSA,2016-12-07,34.665000915527344 +CMCSA,2016-12-08,34.6150016784668 +CMCSA,2016-12-09,34.724998474121094 +CMCSA,2016-12-12,34.5 +CMCSA,2016-12-13,34.9900016784668 +CMCSA,2016-12-14,35.0099983215332 +CMCSA,2016-12-15,34.939998626708984 +CMCSA,2016-12-16,34.93000030517578 +CMCSA,2016-12-19,35.07500076293945 +CMCSA,2016-12-20,35.505001068115234 +CMCSA,2016-12-21,35.415000915527344 +CMCSA,2016-12-22,35.5099983215332 +CMCSA,2016-12-23,35.32500076293945 +CMCSA,2016-12-27,35.435001373291016 +CMCSA,2016-12-28,35.224998474121094 +CMCSA,2016-12-29,35.04499816894531 +CMCSA,2016-12-30,34.525001525878906 +CMCSA,2017-01-03,34.525001525878906 +CMCSA,2017-01-04,34.935001373291016 +CMCSA,2017-01-05,35.07500076293945 +CMCSA,2017-01-06,35.1349983215332 +CMCSA,2017-01-09,35.415000915527344 +CMCSA,2017-01-10,35.459999084472656 +CMCSA,2017-01-11,35.85499954223633 +CMCSA,2017-01-12,35.709999084472656 +CMCSA,2017-01-13,36.3849983215332 +CMCSA,2017-01-17,36.279998779296875 +CMCSA,2017-01-18,36.14500045776367 +CMCSA,2017-01-19,36.30500030517578 +CMCSA,2017-01-20,36.78499984741211 +CMCSA,2017-01-23,36.630001068115234 +CMCSA,2017-01-24,36.79999923706055 +CMCSA,2017-01-25,36.720001220703125 +CMCSA,2017-01-26,37.75 +CMCSA,2017-01-27,37.974998474121094 +CMCSA,2017-01-30,37.66999816894531 +CMCSA,2017-01-31,37.709999084472656 +CMCSA,2017-02-01,37.80500030517578 +CMCSA,2017-02-02,37.54499816894531 +CMCSA,2017-02-03,37.630001068115234 +CMCSA,2017-02-06,37.27000045776367 +CMCSA,2017-02-07,37.43000030517578 +CMCSA,2017-02-08,37.345001220703125 +CMCSA,2017-02-09,37.51499938964844 +CMCSA,2017-02-10,37.57500076293945 +CMCSA,2017-02-13,37.85499954223633 +CMCSA,2017-02-14,38.04499816894531 +CMCSA,2017-02-15,38.29999923706055 +CMCSA,2017-02-16,37.994998931884766 +CMCSA,2017-02-17,37.65999984741211 +CMCSA,2017-02-21,37.88999938964844 +CMCSA,2017-02-22,37.939998626708984 +CMCSA,2017-02-23,37.650001525878906 +CMCSA,2017-02-24,37.88999938964844 +CMCSA,2017-02-27,37.529998779296875 +CMCSA,2017-02-28,37.41999816894531 +CMCSA,2017-03-01,37.59000015258789 +CMCSA,2017-03-02,37.45000076293945 +CMCSA,2017-03-03,37.220001220703125 +CMCSA,2017-03-06,37.439998626708984 +CMCSA,2017-03-07,37.41999816894531 +CMCSA,2017-03-08,37.11000061035156 +CMCSA,2017-03-09,37.380001068115234 +CMCSA,2017-03-10,37.31999969482422 +CMCSA,2017-03-13,37.29999923706055 +CMCSA,2017-03-14,37.40999984741211 +CMCSA,2017-03-15,37.75 +CMCSA,2017-03-16,37.68000030517578 +CMCSA,2017-03-17,37.459999084472656 +CMCSA,2017-03-20,37.47999954223633 +CMCSA,2017-03-21,37.06999969482422 +CMCSA,2017-03-22,37.040000915527344 +CMCSA,2017-03-23,37.220001220703125 +CMCSA,2017-03-24,37.380001068115234 +CMCSA,2017-03-27,37.11000061035156 +CMCSA,2017-03-28,37.09000015258789 +CMCSA,2017-03-29,37.220001220703125 +CMCSA,2017-03-30,37.5099983215332 +CMCSA,2017-03-31,37.59000015258789 +CMCSA,2017-04-03,37.560001373291016 +CMCSA,2017-04-04,37.790000915527344 +CMCSA,2017-04-05,37.34000015258789 +CMCSA,2017-04-06,38.130001068115234 +CMCSA,2017-04-07,38.029998779296875 +CMCSA,2017-04-10,37.66999816894531 +CMCSA,2017-04-11,37.22999954223633 +CMCSA,2017-04-12,37.290000915527344 +CMCSA,2017-04-13,37.13999938964844 +CMCSA,2017-04-17,37.20000076293945 +CMCSA,2017-04-18,37.59000015258789 +CMCSA,2017-04-19,37.529998779296875 +CMCSA,2017-04-20,38.0 +CMCSA,2017-04-21,38.15999984741211 +CMCSA,2017-04-24,38.0099983215332 +CMCSA,2017-04-25,38.4900016784668 +CMCSA,2017-04-26,38.790000915527344 +CMCSA,2017-04-27,39.59000015258789 +CMCSA,2017-04-28,39.189998626708984 +CMCSA,2017-05-01,39.189998626708984 +CMCSA,2017-05-02,39.34000015258789 +CMCSA,2017-05-03,38.540000915527344 +CMCSA,2017-05-04,38.290000915527344 +CMCSA,2017-05-05,39.0099983215332 +CMCSA,2017-05-08,39.20000076293945 +CMCSA,2017-05-09,39.08000183105469 +CMCSA,2017-05-10,39.099998474121094 +CMCSA,2017-05-11,39.2599983215332 +CMCSA,2017-05-12,38.97999954223633 +CMCSA,2017-05-15,38.970001220703125 +CMCSA,2017-05-16,38.81999969482422 +CMCSA,2017-05-17,38.099998474121094 +CMCSA,2017-05-18,38.66999816894531 +CMCSA,2017-05-19,38.849998474121094 +CMCSA,2017-05-22,39.4900016784668 +CMCSA,2017-05-23,39.779998779296875 +CMCSA,2017-05-24,40.33000183105469 +CMCSA,2017-05-25,40.34000015258789 +CMCSA,2017-05-26,40.90999984741211 +CMCSA,2017-05-30,41.099998474121094 +CMCSA,2017-05-31,41.689998626708984 +CMCSA,2017-06-01,41.65999984741211 +CMCSA,2017-06-02,41.9900016784668 +CMCSA,2017-06-05,41.790000915527344 +CMCSA,2017-06-06,41.720001220703125 +CMCSA,2017-06-07,41.88999938964844 +CMCSA,2017-06-08,40.939998626708984 +CMCSA,2017-06-09,40.689998626708984 +CMCSA,2017-06-12,40.970001220703125 +CMCSA,2017-06-13,41.220001220703125 +CMCSA,2017-06-14,41.09000015258789 +CMCSA,2017-06-15,41.439998626708984 +CMCSA,2017-06-16,41.279998779296875 +CMCSA,2017-06-19,41.79999923706055 +CMCSA,2017-06-20,40.38999938964844 +CMCSA,2017-06-21,40.279998779296875 +CMCSA,2017-06-22,39.939998626708984 +CMCSA,2017-06-23,39.5 +CMCSA,2017-06-26,39.59000015258789 +CMCSA,2017-06-27,39.25 +CMCSA,2017-06-28,39.86000061035156 +CMCSA,2017-06-29,38.869998931884766 +CMCSA,2017-06-30,38.91999816894531 +CMCSA,2017-07-03,38.36000061035156 +CMCSA,2017-07-05,38.709999084472656 +CMCSA,2017-07-06,38.25 +CMCSA,2017-07-07,38.56999969482422 +CMCSA,2017-07-10,38.7599983215332 +CMCSA,2017-07-11,38.77000045776367 +CMCSA,2017-07-12,39.02000045776367 +CMCSA,2017-07-13,39.310001373291016 +CMCSA,2017-07-14,39.20000076293945 +CMCSA,2017-07-17,39.20000076293945 +CMCSA,2017-07-18,39.18000030517578 +CMCSA,2017-07-19,39.34000015258789 +CMCSA,2017-07-20,39.4900016784668 +CMCSA,2017-07-21,39.630001068115234 +CMCSA,2017-07-24,39.470001220703125 +CMCSA,2017-07-25,39.75 +CMCSA,2017-07-26,39.349998474121094 +CMCSA,2017-07-27,39.43000030517578 +CMCSA,2017-07-28,39.52000045776367 +CMCSA,2017-07-31,40.45000076293945 +CMCSA,2017-08-01,40.34000015258789 +CMCSA,2017-08-02,40.0099983215332 +CMCSA,2017-08-03,39.70000076293945 +CMCSA,2017-08-04,39.599998474121094 +CMCSA,2017-08-07,39.61000061035156 +CMCSA,2017-08-08,39.91999816894531 +CMCSA,2017-08-09,40.630001068115234 +CMCSA,2017-08-10,40.72999954223633 +CMCSA,2017-08-11,41.11000061035156 +CMCSA,2017-08-14,41.900001525878906 +CMCSA,2017-08-15,41.5 +CMCSA,2017-08-16,41.2400016784668 +CMCSA,2017-08-17,40.27000045776367 +CMCSA,2017-08-18,40.52000045776367 +CMCSA,2017-08-21,40.79999923706055 +CMCSA,2017-08-22,41.349998474121094 +CMCSA,2017-08-23,40.650001525878906 +CMCSA,2017-08-24,40.13999938964844 +CMCSA,2017-08-25,40.20000076293945 +CMCSA,2017-08-28,40.34000015258789 +CMCSA,2017-08-29,40.15999984741211 +CMCSA,2017-08-30,40.81999969482422 +CMCSA,2017-08-31,40.61000061035156 +CMCSA,2017-09-01,41.060001373291016 +CMCSA,2017-09-05,40.66999816894531 +CMCSA,2017-09-06,41.16999816894531 +CMCSA,2017-09-07,38.599998474121094 +CMCSA,2017-09-08,38.209999084472656 +CMCSA,2017-09-11,37.83000183105469 +CMCSA,2017-09-12,37.900001525878906 +CMCSA,2017-09-13,37.959999084472656 +CMCSA,2017-09-14,37.599998474121094 +CMCSA,2017-09-15,36.93000030517578 +CMCSA,2017-09-18,37.11000061035156 +CMCSA,2017-09-19,37.29999923706055 +CMCSA,2017-09-20,37.459999084472656 +CMCSA,2017-09-21,37.470001220703125 +CMCSA,2017-09-22,38.099998474121094 +CMCSA,2017-09-25,37.90999984741211 +CMCSA,2017-09-26,37.810001373291016 +CMCSA,2017-09-27,38.529998779296875 +CMCSA,2017-09-28,37.81999969482422 +CMCSA,2017-09-29,38.47999954223633 +CMCSA,2017-10-02,37.970001220703125 +CMCSA,2017-10-03,38.29999923706055 +CMCSA,2017-10-04,38.59000015258789 +CMCSA,2017-10-05,38.349998474121094 +CMCSA,2017-10-06,38.0099983215332 +CMCSA,2017-10-09,37.79999923706055 +CMCSA,2017-10-10,37.689998626708984 +CMCSA,2017-10-11,37.41999816894531 +CMCSA,2017-10-12,35.95000076293945 +CMCSA,2017-10-13,36.0099983215332 +CMCSA,2017-10-16,36.61000061035156 +CMCSA,2017-10-17,36.470001220703125 +CMCSA,2017-10-18,36.20000076293945 +CMCSA,2017-10-19,36.900001525878906 +CMCSA,2017-10-20,37.220001220703125 +CMCSA,2017-10-23,36.54999923706055 +CMCSA,2017-10-24,36.5 +CMCSA,2017-10-25,36.83000183105469 +CMCSA,2017-10-26,36.27000045776367 +CMCSA,2017-10-27,36.790000915527344 +CMCSA,2017-10-30,36.5 +CMCSA,2017-10-31,36.029998779296875 +CMCSA,2017-11-01,36.08000183105469 +CMCSA,2017-11-02,35.150001525878906 +CMCSA,2017-11-03,35.68000030517578 +CMCSA,2017-11-06,35.540000915527344 +CMCSA,2017-11-07,36.38999938964844 +CMCSA,2017-11-08,36.209999084472656 +CMCSA,2017-11-09,36.560001373291016 +CMCSA,2017-11-10,36.849998474121094 +CMCSA,2017-11-13,37.25 +CMCSA,2017-11-14,36.86000061035156 +CMCSA,2017-11-15,37.18000030517578 +CMCSA,2017-11-16,37.06999969482422 +CMCSA,2017-11-17,36.15999984741211 +CMCSA,2017-11-20,35.83000183105469 +CMCSA,2017-11-21,36.41999816894531 +CMCSA,2017-11-22,36.40999984741211 +CMCSA,2017-11-24,35.869998931884766 +CMCSA,2017-11-27,35.54999923706055 +CMCSA,2017-11-28,36.25 +CMCSA,2017-11-29,37.189998626708984 +CMCSA,2017-11-30,37.540000915527344 +CMCSA,2017-12-01,38.43000030517578 +CMCSA,2017-12-04,40.31999969482422 +CMCSA,2017-12-05,39.52000045776367 +CMCSA,2017-12-06,38.630001068115234 +CMCSA,2017-12-07,37.88999938964844 +CMCSA,2017-12-08,37.95000076293945 +CMCSA,2017-12-11,38.439998626708984 +CMCSA,2017-12-12,39.5099983215332 +CMCSA,2017-12-13,38.58000183105469 +CMCSA,2017-12-14,39.119998931884766 +CMCSA,2017-12-15,39.709999084472656 +CMCSA,2017-12-18,39.540000915527344 +CMCSA,2017-12-19,39.13999938964844 +CMCSA,2017-12-20,39.380001068115234 +CMCSA,2017-12-21,40.810001373291016 +CMCSA,2017-12-22,40.779998779296875 +CMCSA,2017-12-26,40.81999969482422 +CMCSA,2017-12-27,40.40999984741211 +CMCSA,2017-12-28,40.290000915527344 +CMCSA,2017-12-29,40.04999923706055 +CMCSA,2018-01-02,41.06999969482422 +CMCSA,2018-01-03,40.40999984741211 +CMCSA,2018-01-04,40.66999816894531 +CMCSA,2018-01-05,41.040000915527344 +CMCSA,2018-01-08,40.47999954223633 +CMCSA,2018-01-09,40.61000061035156 +CMCSA,2018-01-10,41.09000015258789 +CMCSA,2018-01-11,42.599998474121094 +CMCSA,2018-01-12,42.439998626708984 +CMCSA,2018-01-16,41.81999969482422 +CMCSA,2018-01-17,41.68000030517578 +CMCSA,2018-01-18,41.849998474121094 +CMCSA,2018-01-19,42.5 +CMCSA,2018-01-22,42.88999938964844 +CMCSA,2018-01-23,42.439998626708984 +CMCSA,2018-01-24,42.9900016784668 +CMCSA,2018-01-25,42.13999938964844 +CMCSA,2018-01-26,42.79999923706055 +CMCSA,2018-01-29,41.97999954223633 +CMCSA,2018-01-30,42.34000015258789 +CMCSA,2018-01-31,42.529998779296875 +CMCSA,2018-02-01,41.88999938964844 +CMCSA,2018-02-02,41.11000061035156 +CMCSA,2018-02-05,39.20000076293945 +CMCSA,2018-02-06,39.66999816894531 +CMCSA,2018-02-07,40.150001525878906 +CMCSA,2018-02-08,38.189998626708984 +CMCSA,2018-02-09,38.56999969482422 +CMCSA,2018-02-12,38.540000915527344 +CMCSA,2018-02-13,38.959999084472656 +CMCSA,2018-02-14,39.43000030517578 +CMCSA,2018-02-15,40.08000183105469 +CMCSA,2018-02-16,39.790000915527344 +CMCSA,2018-02-20,39.470001220703125 +CMCSA,2018-02-21,39.0099983215332 +CMCSA,2018-02-22,38.79999923706055 +CMCSA,2018-02-23,39.5 +CMCSA,2018-02-26,39.58000183105469 +CMCSA,2018-02-27,36.65999984741211 +CMCSA,2018-02-28,36.209999084472656 +CMCSA,2018-03-01,36.540000915527344 +CMCSA,2018-03-02,36.4900016784668 +CMCSA,2018-03-05,36.779998779296875 +CMCSA,2018-03-06,36.869998931884766 +CMCSA,2018-03-07,36.119998931884766 +CMCSA,2018-03-08,36.880001068115234 +CMCSA,2018-03-09,37.130001068115234 +CMCSA,2018-03-12,36.959999084472656 +CMCSA,2018-03-13,36.43000030517578 +CMCSA,2018-03-14,36.02000045776367 +CMCSA,2018-03-15,36.150001525878906 +CMCSA,2018-03-16,35.83000183105469 +CMCSA,2018-03-19,35.29999923706055 +CMCSA,2018-03-20,34.56999969482422 +CMCSA,2018-03-21,34.4900016784668 +CMCSA,2018-03-22,33.22999954223633 +CMCSA,2018-03-23,33.16999816894531 +CMCSA,2018-03-26,33.540000915527344 +CMCSA,2018-03-27,32.9900016784668 +CMCSA,2018-03-28,33.279998779296875 +CMCSA,2018-03-29,34.16999816894531 +CMCSA,2018-04-02,33.52000045776367 +CMCSA,2018-04-03,33.470001220703125 +CMCSA,2018-04-04,34.310001373291016 +CMCSA,2018-04-05,34.599998474121094 +CMCSA,2018-04-06,34.119998931884766 +CMCSA,2018-04-09,33.95000076293945 +CMCSA,2018-04-10,33.86000061035156 +CMCSA,2018-04-11,33.560001373291016 +CMCSA,2018-04-12,33.130001068115234 +CMCSA,2018-04-13,33.02000045776367 +CMCSA,2018-04-16,33.529998779296875 +CMCSA,2018-04-17,33.27000045776367 +CMCSA,2018-04-18,33.27000045776367 +CMCSA,2018-04-19,33.47999954223633 +CMCSA,2018-04-20,33.209999084472656 +CMCSA,2018-04-23,33.869998931884766 +CMCSA,2018-04-24,33.349998474121094 +CMCSA,2018-04-25,34.2599983215332 +CMCSA,2018-04-26,33.33000183105469 +CMCSA,2018-04-27,31.809999465942383 +CMCSA,2018-04-30,31.389999389648438 +CMCSA,2018-05-01,32.060001373291016 +CMCSA,2018-05-02,31.299999237060547 +CMCSA,2018-05-03,31.010000228881836 +CMCSA,2018-05-04,31.959999084472656 +CMCSA,2018-05-07,32.38999938964844 +CMCSA,2018-05-08,30.59000015258789 +CMCSA,2018-05-09,30.729999542236328 +CMCSA,2018-05-10,31.559999465942383 +CMCSA,2018-05-11,31.899999618530273 +CMCSA,2018-05-14,32.13999938964844 +CMCSA,2018-05-15,32.0099983215332 +CMCSA,2018-05-16,32.54999923706055 +CMCSA,2018-05-17,32.40999984741211 +CMCSA,2018-05-18,32.720001220703125 +CMCSA,2018-05-21,32.34000015258789 +CMCSA,2018-05-22,32.5099983215332 +CMCSA,2018-05-23,31.8799991607666 +CMCSA,2018-05-24,31.6299991607666 +CMCSA,2018-05-25,31.75 +CMCSA,2018-05-29,31.510000228881836 +CMCSA,2018-05-30,31.479999542236328 +CMCSA,2018-05-31,31.18000030517578 +CMCSA,2018-06-01,31.260000228881836 +CMCSA,2018-06-04,31.290000915527344 +CMCSA,2018-06-05,31.079999923706055 +CMCSA,2018-06-06,32.27000045776367 +CMCSA,2018-06-07,32.0 +CMCSA,2018-06-08,32.08000183105469 +CMCSA,2018-06-11,32.0 +CMCSA,2018-06-12,32.380001068115234 +CMCSA,2018-06-13,32.31999969482422 +CMCSA,2018-06-14,33.81999969482422 +CMCSA,2018-06-15,33.880001068115234 +CMCSA,2018-06-18,32.58000183105469 +CMCSA,2018-06-19,32.810001373291016 +CMCSA,2018-06-20,33.38999938964844 +CMCSA,2018-06-21,32.790000915527344 +CMCSA,2018-06-22,33.810001373291016 +CMCSA,2018-06-25,33.119998931884766 +CMCSA,2018-06-26,32.779998779296875 +CMCSA,2018-06-27,32.290000915527344 +CMCSA,2018-06-28,32.630001068115234 +CMCSA,2018-06-29,32.810001373291016 +CMCSA,2018-07-02,33.16999816894531 +CMCSA,2018-07-03,33.09000015258789 +CMCSA,2018-07-05,33.119998931884766 +CMCSA,2018-07-06,33.58000183105469 +CMCSA,2018-07-09,33.560001373291016 +CMCSA,2018-07-10,33.34000015258789 +CMCSA,2018-07-11,33.77000045776367 +CMCSA,2018-07-12,34.54999923706055 +CMCSA,2018-07-13,34.70000076293945 +CMCSA,2018-07-16,34.970001220703125 +CMCSA,2018-07-17,34.27000045776367 +CMCSA,2018-07-18,34.040000915527344 +CMCSA,2018-07-19,34.90999984741211 +CMCSA,2018-07-20,34.29999923706055 +CMCSA,2018-07-23,34.16999816894531 +CMCSA,2018-07-24,33.38999938964844 +CMCSA,2018-07-25,33.41999816894531 +CMCSA,2018-07-26,34.75 +CMCSA,2018-07-27,35.08000183105469 +CMCSA,2018-07-30,35.459999084472656 +CMCSA,2018-07-31,35.779998779296875 +CMCSA,2018-08-01,35.400001525878906 +CMCSA,2018-08-02,34.63999938964844 +CMCSA,2018-08-03,35.40999984741211 +CMCSA,2018-08-06,35.31999969482422 +CMCSA,2018-08-07,35.400001525878906 +CMCSA,2018-08-08,35.04999923706055 +CMCSA,2018-08-09,35.4900016784668 +CMCSA,2018-08-10,35.08000183105469 +CMCSA,2018-08-13,35.040000915527344 +CMCSA,2018-08-14,35.38999938964844 +CMCSA,2018-08-15,34.970001220703125 +CMCSA,2018-08-16,35.65999984741211 +CMCSA,2018-08-17,35.599998474121094 +CMCSA,2018-08-20,35.43000030517578 +CMCSA,2018-08-21,35.7400016784668 +CMCSA,2018-08-22,35.47999954223633 +CMCSA,2018-08-23,35.310001373291016 +CMCSA,2018-08-24,36.5 +CMCSA,2018-08-27,36.43000030517578 +CMCSA,2018-08-28,36.349998474121094 +CMCSA,2018-08-29,36.75 +CMCSA,2018-08-30,36.68000030517578 +CMCSA,2018-08-31,36.9900016784668 +CMCSA,2018-09-04,36.380001068115234 +CMCSA,2018-09-05,36.279998779296875 +CMCSA,2018-09-06,35.91999816894531 +CMCSA,2018-09-07,36.16999816894531 +CMCSA,2018-09-10,36.36000061035156 +CMCSA,2018-09-11,36.29999923706055 +CMCSA,2018-09-12,36.09000015258789 +CMCSA,2018-09-13,37.040000915527344 +CMCSA,2018-09-14,36.959999084472656 +CMCSA,2018-09-17,36.959999084472656 +CMCSA,2018-09-18,37.7400016784668 +CMCSA,2018-09-19,37.31999969482422 +CMCSA,2018-09-20,37.810001373291016 +CMCSA,2018-09-21,37.900001525878906 +CMCSA,2018-09-24,35.630001068115234 +CMCSA,2018-09-25,35.400001525878906 +CMCSA,2018-09-26,35.369998931884766 +CMCSA,2018-09-27,35.220001220703125 +CMCSA,2018-09-28,35.40999984741211 +CMCSA,2018-10-01,35.52000045776367 +CMCSA,2018-10-02,35.70000076293945 +CMCSA,2018-10-03,35.189998626708984 +CMCSA,2018-10-04,35.209999084472656 +CMCSA,2018-10-05,34.560001373291016 +CMCSA,2018-10-08,35.18000030517578 +CMCSA,2018-10-09,35.439998626708984 +CMCSA,2018-10-10,34.279998779296875 +CMCSA,2018-10-11,33.66999816894531 +CMCSA,2018-10-12,34.619998931884766 +CMCSA,2018-10-15,35.09000015258789 +CMCSA,2018-10-16,36.0 +CMCSA,2018-10-17,36.400001525878906 +CMCSA,2018-10-18,35.939998626708984 +CMCSA,2018-10-19,35.97999954223633 +CMCSA,2018-10-22,35.75 +CMCSA,2018-10-23,35.650001525878906 +CMCSA,2018-10-24,34.119998931884766 +CMCSA,2018-10-25,35.84000015258789 +CMCSA,2018-10-26,35.2400016784668 +CMCSA,2018-10-29,35.9900016784668 +CMCSA,2018-10-30,37.709999084472656 +CMCSA,2018-10-31,38.13999938964844 +CMCSA,2018-11-01,37.95000076293945 +CMCSA,2018-11-02,37.65999984741211 +CMCSA,2018-11-05,38.02000045776367 +CMCSA,2018-11-06,37.72999954223633 +CMCSA,2018-11-07,38.29999923706055 +CMCSA,2018-11-08,38.29999923706055 +CMCSA,2018-11-09,38.34000015258789 +CMCSA,2018-11-12,38.0 +CMCSA,2018-11-13,37.720001220703125 +CMCSA,2018-11-14,38.290000915527344 +CMCSA,2018-11-15,38.4900016784668 +CMCSA,2018-11-16,38.59000015258789 +CMCSA,2018-11-19,38.18000030517578 +CMCSA,2018-11-20,36.7599983215332 +CMCSA,2018-11-21,37.5099983215332 +CMCSA,2018-11-23,37.38999938964844 +CMCSA,2018-11-26,37.77000045776367 +CMCSA,2018-11-27,38.36000061035156 +CMCSA,2018-11-28,39.060001373291016 +CMCSA,2018-11-29,39.41999816894531 +CMCSA,2018-11-30,39.0099983215332 +CMCSA,2018-12-03,39.150001525878906 +CMCSA,2018-12-04,37.689998626708984 +CMCSA,2018-12-06,37.880001068115234 +CMCSA,2018-12-07,37.40999984741211 +CMCSA,2018-12-10,37.349998474121094 +CMCSA,2018-12-11,36.84000015258789 +CMCSA,2018-12-12,36.97999954223633 +CMCSA,2018-12-13,36.7599983215332 +CMCSA,2018-12-14,36.34000015258789 +CMCSA,2018-12-17,36.209999084472656 +CMCSA,2018-12-18,35.650001525878906 +CMCSA,2018-12-19,35.189998626708984 +CMCSA,2018-12-20,34.619998931884766 +CMCSA,2018-12-21,33.75 +CMCSA,2018-12-24,33.06999969482422 +CMCSA,2018-12-26,34.13999938964844 +CMCSA,2018-12-27,34.470001220703125 +CMCSA,2018-12-28,34.349998474121094 +CMCSA,2018-12-31,34.04999923706055 +CMCSA,2019-01-02,34.369998931884766 +CMCSA,2019-01-03,34.63999938964844 +CMCSA,2019-01-04,35.810001373291016 +CMCSA,2019-01-07,35.43000030517578 +CMCSA,2019-01-08,35.720001220703125 +CMCSA,2019-01-09,36.060001373291016 +CMCSA,2019-01-10,35.81999969482422 +CMCSA,2019-01-11,35.630001068115234 +CMCSA,2019-01-14,35.77000045776367 +CMCSA,2019-01-15,35.83000183105469 +CMCSA,2019-01-16,35.900001525878906 +CMCSA,2019-01-17,35.90999984741211 +CMCSA,2019-01-18,36.209999084472656 +CMCSA,2019-01-22,34.970001220703125 +CMCSA,2019-01-23,36.88999938964844 +CMCSA,2019-01-24,36.2400016784668 +CMCSA,2019-01-25,35.779998779296875 +CMCSA,2019-01-28,35.369998931884766 +CMCSA,2019-01-29,36.08000183105469 +CMCSA,2019-01-30,35.43000030517578 +CMCSA,2019-01-31,36.56999969482422 +CMCSA,2019-02-01,36.790000915527344 +CMCSA,2019-02-04,36.77000045776367 +CMCSA,2019-02-05,37.150001525878906 +CMCSA,2019-02-06,37.16999816894531 +CMCSA,2019-02-07,37.68000030517578 +CMCSA,2019-02-08,37.599998474121094 +CMCSA,2019-02-11,37.0 +CMCSA,2019-02-12,37.2400016784668 +CMCSA,2019-02-13,37.029998779296875 +CMCSA,2019-02-14,37.2599983215332 +CMCSA,2019-02-15,37.77000045776367 +CMCSA,2019-02-19,37.54999923706055 +CMCSA,2019-02-20,37.790000915527344 +CMCSA,2019-02-21,38.470001220703125 +CMCSA,2019-02-22,38.61000061035156 +CMCSA,2019-02-25,38.56999969482422 +CMCSA,2019-02-26,38.79999923706055 +CMCSA,2019-02-27,38.529998779296875 +CMCSA,2019-02-28,38.66999816894531 +CMCSA,2019-03-01,39.099998474121094 +CMCSA,2019-03-04,38.72999954223633 +CMCSA,2019-03-05,38.720001220703125 +CMCSA,2019-03-06,38.61000061035156 +CMCSA,2019-03-07,38.380001068115234 +CMCSA,2019-03-08,38.189998626708984 +CMCSA,2019-03-11,39.16999816894531 +CMCSA,2019-03-12,39.4900016784668 +CMCSA,2019-03-13,39.560001373291016 +CMCSA,2019-03-14,39.869998931884766 +CMCSA,2019-03-15,40.470001220703125 +CMCSA,2019-03-18,39.91999816894531 +CMCSA,2019-03-19,39.779998779296875 +CMCSA,2019-03-20,39.470001220703125 +CMCSA,2019-03-21,40.04999923706055 +CMCSA,2019-03-22,39.459999084472656 +CMCSA,2019-03-25,39.18000030517578 +CMCSA,2019-03-26,39.630001068115234 +CMCSA,2019-03-27,40.209999084472656 +CMCSA,2019-03-28,40.41999816894531 +CMCSA,2019-03-29,39.97999954223633 +CMCSA,2019-04-01,40.310001373291016 +CMCSA,2019-04-02,40.02000045776367 +CMCSA,2019-04-03,40.27000045776367 +CMCSA,2019-04-04,40.40999984741211 +CMCSA,2019-04-05,40.41999816894531 +CMCSA,2019-04-08,40.709999084472656 +CMCSA,2019-04-09,41.040000915527344 +CMCSA,2019-04-10,41.08000183105469 +CMCSA,2019-04-11,41.040000915527344 +CMCSA,2019-04-12,41.29999923706055 +CMCSA,2019-04-15,41.779998779296875 +CMCSA,2019-04-16,41.970001220703125 +CMCSA,2019-04-17,42.56999969482422 +CMCSA,2019-04-18,42.43000030517578 +CMCSA,2019-04-22,42.0 +CMCSA,2019-04-23,41.9900016784668 +CMCSA,2019-04-24,41.849998474121094 +CMCSA,2019-04-25,42.93000030517578 +CMCSA,2019-04-26,43.08000183105469 +CMCSA,2019-04-29,43.45000076293945 +CMCSA,2019-04-30,43.529998779296875 +CMCSA,2019-05-01,43.41999816894531 +CMCSA,2019-05-02,42.650001525878906 +CMCSA,2019-05-03,43.290000915527344 +CMCSA,2019-05-06,43.29999923706055 +CMCSA,2019-05-07,42.7599983215332 +CMCSA,2019-05-08,42.54999923706055 +CMCSA,2019-05-09,42.91999816894531 +CMCSA,2019-05-10,43.150001525878906 +CMCSA,2019-05-13,42.279998779296875 +CMCSA,2019-05-14,42.90999984741211 +CMCSA,2019-05-15,42.4900016784668 +CMCSA,2019-05-16,43.189998626708984 +CMCSA,2019-05-17,43.540000915527344 +CMCSA,2019-05-20,42.779998779296875 +CMCSA,2019-05-21,43.290000915527344 +CMCSA,2019-05-22,43.29999923706055 +CMCSA,2019-05-23,42.72999954223633 +CMCSA,2019-05-24,42.66999816894531 +CMCSA,2019-05-28,42.470001220703125 +CMCSA,2019-05-29,41.91999816894531 +CMCSA,2019-05-30,41.7400016784668 +CMCSA,2019-05-31,41.0 +CMCSA,2019-06-03,40.959999084472656 +CMCSA,2019-06-04,41.400001525878906 +CMCSA,2019-06-05,41.29999923706055 +CMCSA,2019-06-06,41.150001525878906 +CMCSA,2019-06-07,41.47999954223633 +CMCSA,2019-06-10,41.290000915527344 +CMCSA,2019-06-11,41.220001220703125 +CMCSA,2019-06-12,41.45000076293945 +CMCSA,2019-06-13,41.689998626708984 +CMCSA,2019-06-14,42.310001373291016 +CMCSA,2019-06-17,42.560001373291016 +CMCSA,2019-06-18,43.25 +CMCSA,2019-06-19,43.13999938964844 +CMCSA,2019-06-20,43.68000030517578 +CMCSA,2019-06-21,43.560001373291016 +CMCSA,2019-06-24,43.599998474121094 +CMCSA,2019-06-25,42.75 +CMCSA,2019-06-26,42.11000061035156 +CMCSA,2019-06-27,42.0 +CMCSA,2019-06-28,42.279998779296875 +CMCSA,2019-07-01,42.709999084472656 +CMCSA,2019-07-02,42.88999938964844 +CMCSA,2019-07-03,43.31999969482422 +CMCSA,2019-07-05,43.279998779296875 +CMCSA,2019-07-08,42.630001068115234 +CMCSA,2019-07-09,42.97999954223633 +CMCSA,2019-07-10,43.790000915527344 +CMCSA,2019-07-11,44.08000183105469 +CMCSA,2019-07-12,44.63999938964844 +CMCSA,2019-07-15,44.720001220703125 +CMCSA,2019-07-16,45.09000015258789 +CMCSA,2019-07-17,44.43000030517578 +CMCSA,2019-07-18,44.560001373291016 +CMCSA,2019-07-19,44.060001373291016 +CMCSA,2019-07-22,43.849998474121094 +CMCSA,2019-07-23,44.31999969482422 +CMCSA,2019-07-24,44.869998931884766 +CMCSA,2019-07-25,44.61000061035156 +CMCSA,2019-07-26,44.630001068115234 +CMCSA,2019-07-29,44.22999954223633 +CMCSA,2019-07-30,44.08000183105469 +CMCSA,2019-07-31,43.16999816894531 +CMCSA,2019-08-01,42.880001068115234 +CMCSA,2019-08-02,42.650001525878906 +CMCSA,2019-08-05,41.61000061035156 +CMCSA,2019-08-06,42.06999969482422 +CMCSA,2019-08-07,41.72999954223633 +CMCSA,2019-08-08,42.65999984741211 +CMCSA,2019-08-09,42.93000030517578 +CMCSA,2019-08-12,42.459999084472656 +CMCSA,2019-08-13,43.459999084472656 +CMCSA,2019-08-14,42.369998931884766 +CMCSA,2019-08-15,42.349998474121094 +CMCSA,2019-08-16,43.18000030517578 +CMCSA,2019-08-19,44.0 +CMCSA,2019-08-20,43.939998626708984 +CMCSA,2019-08-21,44.11000061035156 +CMCSA,2019-08-22,43.77000045776367 +CMCSA,2019-08-23,42.43000030517578 +CMCSA,2019-08-26,43.349998474121094 +CMCSA,2019-08-27,43.599998474121094 +CMCSA,2019-08-28,43.77000045776367 +CMCSA,2019-08-29,44.16999816894531 +CMCSA,2019-08-30,44.2599983215332 +CMCSA,2019-09-03,43.880001068115234 +CMCSA,2019-09-04,45.52000045776367 +CMCSA,2019-09-05,46.40999984741211 +CMCSA,2019-09-06,46.349998474121094 +CMCSA,2019-09-09,46.41999816894531 +CMCSA,2019-09-10,46.45000076293945 +CMCSA,2019-09-11,46.400001525878906 +CMCSA,2019-09-12,46.970001220703125 +CMCSA,2019-09-13,46.880001068115234 +CMCSA,2019-09-16,46.27000045776367 +CMCSA,2019-09-17,46.66999816894531 +CMCSA,2019-09-18,46.939998626708984 +CMCSA,2019-09-19,46.68000030517578 +CMCSA,2019-09-20,46.36000061035156 +CMCSA,2019-09-23,46.220001220703125 +CMCSA,2019-09-24,45.709999084472656 +CMCSA,2019-09-25,45.83000183105469 +CMCSA,2019-09-26,44.900001525878906 +CMCSA,2019-09-27,44.810001373291016 +CMCSA,2019-09-30,45.08000183105469 +CMCSA,2019-10-01,44.52000045776367 +CMCSA,2019-10-02,44.04999923706055 +CMCSA,2019-10-03,44.060001373291016 +CMCSA,2019-10-04,44.709999084472656 +CMCSA,2019-10-07,44.59000015258789 +CMCSA,2019-10-08,44.11000061035156 +CMCSA,2019-10-09,44.380001068115234 +CMCSA,2019-10-10,44.5 +CMCSA,2019-10-11,45.54999923706055 +CMCSA,2019-10-14,45.22999954223633 +CMCSA,2019-10-15,45.66999816894531 +CMCSA,2019-10-16,45.599998474121094 +CMCSA,2019-10-17,45.93000030517578 +CMCSA,2019-10-18,45.56999969482422 +CMCSA,2019-10-21,46.08000183105469 +CMCSA,2019-10-22,45.77000045776367 +CMCSA,2019-10-23,45.720001220703125 +CMCSA,2019-10-24,44.84000015258789 +CMCSA,2019-10-25,45.650001525878906 +CMCSA,2019-10-28,45.439998626708984 +CMCSA,2019-10-29,45.349998474121094 +CMCSA,2019-10-30,44.689998626708984 +CMCSA,2019-10-31,44.81999969482422 +CMCSA,2019-11-01,44.75 +CMCSA,2019-11-04,43.88999938964844 +CMCSA,2019-11-05,44.279998779296875 +CMCSA,2019-11-06,44.220001220703125 +CMCSA,2019-11-07,44.70000076293945 +CMCSA,2019-11-08,45.189998626708984 +CMCSA,2019-11-11,45.25 +CMCSA,2019-11-12,45.22999954223633 +CMCSA,2019-11-13,45.20000076293945 +CMCSA,2019-11-14,45.45000076293945 +CMCSA,2019-11-15,44.560001373291016 +CMCSA,2019-11-18,44.61000061035156 +CMCSA,2019-11-19,44.810001373291016 +CMCSA,2019-11-20,44.220001220703125 +CMCSA,2019-11-21,44.36000061035156 +CMCSA,2019-11-22,44.79999923706055 +CMCSA,2019-11-25,43.349998474121094 +CMCSA,2019-11-26,43.54999923706055 +CMCSA,2019-11-27,44.41999816894531 +CMCSA,2019-11-29,44.150001525878906 +CMCSA,2019-12-02,43.630001068115234 +CMCSA,2019-12-03,43.650001525878906 +CMCSA,2019-12-04,43.5099983215332 +CMCSA,2019-12-05,44.040000915527344 +CMCSA,2019-12-06,44.2400016784668 +CMCSA,2019-12-09,43.88999938964844 +CMCSA,2019-12-10,42.77000045776367 +CMCSA,2019-12-11,42.06999969482422 +CMCSA,2019-12-12,43.0099983215332 +CMCSA,2019-12-13,43.58000183105469 +CMCSA,2019-12-16,43.529998779296875 +CMCSA,2019-12-17,43.38999938964844 +CMCSA,2019-12-18,43.189998626708984 +CMCSA,2019-12-19,43.63999938964844 +CMCSA,2019-12-20,44.09000015258789 +CMCSA,2019-12-23,44.099998474121094 +CMCSA,2019-12-24,44.529998779296875 +CMCSA,2019-12-26,44.970001220703125 +CMCSA,2019-12-27,45.099998474121094 +CMCSA,2019-12-30,45.18000030517578 +CMCSA,2019-12-31,44.970001220703125 +CMCSA,2020-01-02,45.369998931884766 +CMCSA,2020-01-03,45.0099983215332 +CMCSA,2020-01-06,44.66999816894531 +CMCSA,2020-01-07,44.93000030517578 +CMCSA,2020-01-08,45.38999938964844 +CMCSA,2020-01-09,45.5099983215332 +CMCSA,2020-01-10,44.97999954223633 +CMCSA,2020-01-13,45.79999923706055 +CMCSA,2020-01-14,46.029998779296875 +CMCSA,2020-01-15,46.279998779296875 +CMCSA,2020-01-16,46.869998931884766 +CMCSA,2020-01-17,47.5 +CMCSA,2020-01-21,47.29999923706055 +CMCSA,2020-01-22,47.439998626708984 +CMCSA,2020-01-23,45.650001525878906 +CMCSA,2020-01-24,44.59000015258789 +CMCSA,2020-01-27,44.0 +CMCSA,2020-01-28,44.040000915527344 +CMCSA,2020-01-29,43.31999969482422 +CMCSA,2020-01-30,44.13999938964844 +CMCSA,2020-01-31,43.189998626708984 +CMCSA,2020-02-03,42.65999984741211 +CMCSA,2020-02-04,44.279998779296875 +CMCSA,2020-02-05,44.59000015258789 +CMCSA,2020-02-06,44.599998474121094 +CMCSA,2020-02-07,44.7400016784668 +CMCSA,2020-02-10,44.65999984741211 +CMCSA,2020-02-11,44.790000915527344 +CMCSA,2020-02-12,46.02000045776367 +CMCSA,2020-02-13,46.06999969482422 +CMCSA,2020-02-14,46.09000015258789 +CMCSA,2020-02-18,46.150001525878906 +CMCSA,2020-02-19,45.970001220703125 +CMCSA,2020-02-20,46.02000045776367 +CMCSA,2020-02-21,45.81999969482422 +CMCSA,2020-02-24,44.599998474121094 +CMCSA,2020-02-25,43.16999816894531 +CMCSA,2020-02-26,42.220001220703125 +CMCSA,2020-02-27,41.04999923706055 +CMCSA,2020-02-28,40.43000030517578 +CMCSA,2020-03-02,42.52000045776367 +CMCSA,2020-03-03,41.439998626708984 +CMCSA,2020-03-04,42.5 +CMCSA,2020-03-05,40.77000045776367 +CMCSA,2020-03-06,40.369998931884766 +CMCSA,2020-03-09,37.880001068115234 +CMCSA,2020-03-10,39.099998474121094 +CMCSA,2020-03-11,37.90999984741211 +CMCSA,2020-03-12,34.939998626708984 +CMCSA,2020-03-13,39.33000183105469 +CMCSA,2020-03-16,36.040000915527344 +CMCSA,2020-03-17,38.220001220703125 +CMCSA,2020-03-18,35.68000030517578 +CMCSA,2020-03-19,35.939998626708984 +CMCSA,2020-03-20,33.369998931884766 +CMCSA,2020-03-23,34.16999816894531 +CMCSA,2020-03-24,34.63999938964844 +CMCSA,2020-03-25,33.56999969482422 +CMCSA,2020-03-26,36.7400016784668 +CMCSA,2020-03-27,34.56999969482422 +CMCSA,2020-03-30,35.4900016784668 +CMCSA,2020-03-31,34.380001068115234 +CMCSA,2020-04-01,32.41999816894531 +CMCSA,2020-04-02,34.369998931884766 +CMCSA,2020-04-03,33.95000076293945 +CMCSA,2020-04-06,36.22999954223633 +CMCSA,2020-04-07,36.939998626708984 +CMCSA,2020-04-08,37.68000030517578 +CMCSA,2020-04-09,38.0 +CMCSA,2020-04-13,37.189998626708984 +CMCSA,2020-04-14,38.52000045776367 +CMCSA,2020-04-15,37.15999984741211 +CMCSA,2020-04-16,37.83000183105469 +CMCSA,2020-04-17,38.08000183105469 +CMCSA,2020-04-20,37.209999084472656 +CMCSA,2020-04-21,35.709999084472656 +CMCSA,2020-04-22,35.72999954223633 +CMCSA,2020-04-23,36.09000015258789 +CMCSA,2020-04-24,37.15999984741211 +CMCSA,2020-04-27,38.209999084472656 +CMCSA,2020-04-28,38.08000183105469 +CMCSA,2020-04-29,39.0 +CMCSA,2020-04-30,37.630001068115234 +CMCSA,2020-05-01,36.97999954223633 +CMCSA,2020-05-04,36.220001220703125 +CMCSA,2020-05-05,36.04999923706055 +CMCSA,2020-05-06,35.13999938964844 +CMCSA,2020-05-07,35.58000183105469 +CMCSA,2020-05-08,36.529998779296875 +CMCSA,2020-05-11,36.15999984741211 +CMCSA,2020-05-12,35.349998474121094 +CMCSA,2020-05-13,34.970001220703125 +CMCSA,2020-05-14,35.7599983215332 +CMCSA,2020-05-15,35.91999816894531 +CMCSA,2020-05-18,38.09000015258789 +CMCSA,2020-05-19,38.209999084472656 +CMCSA,2020-05-20,39.16999816894531 +CMCSA,2020-05-21,38.95000076293945 +CMCSA,2020-05-22,38.7400016784668 +CMCSA,2020-05-26,39.52000045776367 +CMCSA,2020-05-27,39.93000030517578 +CMCSA,2020-05-28,39.54999923706055 +CMCSA,2020-05-29,39.599998474121094 +CMCSA,2020-06-01,40.18000030517578 +CMCSA,2020-06-02,40.779998779296875 +CMCSA,2020-06-03,41.29999923706055 +CMCSA,2020-06-04,41.290000915527344 +CMCSA,2020-06-05,42.09000015258789 +CMCSA,2020-06-08,43.119998931884766 +CMCSA,2020-06-09,42.150001525878906 +CMCSA,2020-06-10,41.36000061035156 +CMCSA,2020-06-11,39.25 +CMCSA,2020-06-12,39.459999084472656 +CMCSA,2020-06-15,39.83000183105469 +CMCSA,2020-06-16,39.75 +CMCSA,2020-06-17,39.220001220703125 +CMCSA,2020-06-18,39.439998626708984 +CMCSA,2020-06-19,39.099998474121094 +CMCSA,2020-06-22,38.439998626708984 +CMCSA,2020-06-23,39.20000076293945 +CMCSA,2020-06-24,38.560001373291016 +CMCSA,2020-06-25,38.56999969482422 +CMCSA,2020-06-26,38.650001525878906 +CMCSA,2020-06-29,38.939998626708984 +CMCSA,2020-06-30,38.97999954223633 +CMCSA,2020-07-01,39.70000076293945 +CMCSA,2020-07-02,39.25 +CMCSA,2020-07-06,40.33000183105469 +CMCSA,2020-07-07,40.06999969482422 +CMCSA,2020-07-08,39.7400016784668 +CMCSA,2020-07-09,39.290000915527344 +CMCSA,2020-07-10,40.5099983215332 +CMCSA,2020-07-13,40.540000915527344 +CMCSA,2020-07-14,41.18000030517578 +CMCSA,2020-07-15,41.959999084472656 +CMCSA,2020-07-16,42.13999938964844 +CMCSA,2020-07-17,42.18000030517578 +CMCSA,2020-07-20,41.95000076293945 +CMCSA,2020-07-21,42.56999969482422 +CMCSA,2020-07-22,42.56999969482422 +CMCSA,2020-07-23,42.4900016784668 +CMCSA,2020-07-24,43.349998474121094 +CMCSA,2020-07-27,43.560001373291016 +CMCSA,2020-07-28,43.209999084472656 +CMCSA,2020-07-29,43.900001525878906 +CMCSA,2020-07-30,43.66999816894531 +CMCSA,2020-07-31,42.79999923706055 +CMCSA,2020-08-03,42.880001068115234 +CMCSA,2020-08-04,43.209999084472656 +CMCSA,2020-08-05,42.290000915527344 +CMCSA,2020-08-06,42.869998931884766 +CMCSA,2020-08-07,42.810001373291016 +CMCSA,2020-08-10,43.02000045776367 +CMCSA,2020-08-11,42.9900016784668 +CMCSA,2020-08-12,43.34000015258789 +CMCSA,2020-08-13,43.38999938964844 +CMCSA,2020-08-14,43.77000045776367 +CMCSA,2020-08-17,43.529998779296875 +CMCSA,2020-08-18,43.540000915527344 +CMCSA,2020-08-19,43.31999969482422 +CMCSA,2020-08-20,43.27000045776367 +CMCSA,2020-08-21,43.06999969482422 +CMCSA,2020-08-24,43.79999923706055 +CMCSA,2020-08-25,43.40999984741211 +CMCSA,2020-08-26,44.20000076293945 +CMCSA,2020-08-27,44.540000915527344 +CMCSA,2020-08-28,44.560001373291016 +CMCSA,2020-08-31,44.810001373291016 +CMCSA,2020-09-01,45.04999923706055 +CMCSA,2020-09-02,45.16999816894531 +CMCSA,2020-09-03,44.439998626708984 +CMCSA,2020-09-04,44.43000030517578 +CMCSA,2020-09-08,43.810001373291016 +CMCSA,2020-09-09,44.599998474121094 +CMCSA,2020-09-10,44.02000045776367 +CMCSA,2020-09-11,44.66999816894531 +CMCSA,2020-09-14,45.27000045776367 +CMCSA,2020-09-15,46.459999084472656 +CMCSA,2020-09-16,46.810001373291016 +CMCSA,2020-09-17,45.58000183105469 +CMCSA,2020-09-18,45.2599983215332 +CMCSA,2020-09-21,44.68000030517578 +CMCSA,2020-09-22,46.189998626708984 +CMCSA,2020-09-23,45.36000061035156 +CMCSA,2020-09-24,45.70000076293945 +CMCSA,2020-09-25,46.150001525878906 +CMCSA,2020-09-28,46.7599983215332 +CMCSA,2020-09-29,46.20000076293945 +CMCSA,2020-09-30,46.2599983215332 +CMCSA,2020-10-01,46.439998626708984 +CMCSA,2020-10-02,45.150001525878906 +CMCSA,2020-10-05,45.810001373291016 +CMCSA,2020-10-06,44.5099983215332 +CMCSA,2020-10-07,44.959999084472656 +CMCSA,2020-10-08,45.29999923706055 +CMCSA,2020-10-09,44.849998474121094 +CMCSA,2020-10-12,45.9900016784668 +CMCSA,2020-10-13,45.88999938964844 +CMCSA,2020-10-14,45.279998779296875 +CMCSA,2020-10-15,45.11000061035156 +CMCSA,2020-10-16,45.560001373291016 +CMCSA,2020-10-19,44.33000183105469 +CMCSA,2020-10-20,44.27000045776367 +CMCSA,2020-10-21,44.52000045776367 +CMCSA,2020-10-22,45.11000061035156 +CMCSA,2020-10-23,45.060001373291016 +CMCSA,2020-10-26,43.77000045776367 +CMCSA,2020-10-27,43.439998626708984 +CMCSA,2020-10-28,41.97999954223633 +CMCSA,2020-10-29,43.060001373291016 +CMCSA,2020-10-30,42.2400016784668 +CMCSA,2020-11-02,41.400001525878906 +CMCSA,2020-11-03,42.619998931884766 +CMCSA,2020-11-04,43.70000076293945 +CMCSA,2020-11-05,44.349998474121094 +CMCSA,2020-11-06,44.529998779296875 +CMCSA,2020-11-09,47.18000030517578 +CMCSA,2020-11-10,47.77000045776367 +CMCSA,2020-11-11,47.66999816894531 +CMCSA,2020-11-12,47.97999954223633 +CMCSA,2020-11-13,49.0 +CMCSA,2020-11-16,49.540000915527344 +CMCSA,2020-11-17,49.779998779296875 +CMCSA,2020-11-18,49.13999938964844 +CMCSA,2020-11-19,49.47999954223633 +CMCSA,2020-11-20,49.16999816894531 +CMCSA,2020-11-23,49.810001373291016 +CMCSA,2020-11-24,52.34000015258789 +CMCSA,2020-11-25,51.79999923706055 +CMCSA,2020-11-27,51.75 +CMCSA,2020-11-30,50.2400016784668 +CMCSA,2020-12-01,51.02000045776367 +CMCSA,2020-12-02,51.04999923706055 +CMCSA,2020-12-03,51.59000015258789 +CMCSA,2020-12-04,51.689998626708984 +CMCSA,2020-12-07,51.93000030517578 +CMCSA,2020-12-08,51.40999984741211 +CMCSA,2020-12-09,51.2599983215332 +CMCSA,2020-12-10,50.47999954223633 +CMCSA,2020-12-11,50.93000030517578 +CMCSA,2020-12-14,50.9900016784668 +CMCSA,2020-12-15,51.5099983215332 +CMCSA,2020-12-16,51.43000030517578 +CMCSA,2020-12-17,51.36000061035156 +CMCSA,2020-12-18,50.900001525878906 +CMCSA,2020-12-21,50.369998931884766 +CMCSA,2020-12-22,50.02000045776367 +CMCSA,2020-12-23,50.040000915527344 +CMCSA,2020-12-24,50.380001068115234 +CMCSA,2020-12-28,51.11000061035156 +CMCSA,2020-12-29,51.54999923706055 +CMCSA,2020-12-30,51.209999084472656 +CMCSA,2020-12-31,52.400001525878906 +CMCSA,2021-01-04,50.5099983215332 +CMCSA,2021-01-05,49.97999954223633 +CMCSA,2021-01-06,50.560001373291016 +CMCSA,2021-01-07,50.65999984741211 +CMCSA,2021-01-08,51.540000915527344 +CMCSA,2021-01-11,51.52000045776367 +CMCSA,2021-01-12,50.0099983215332 +CMCSA,2021-01-13,50.15999984741211 +CMCSA,2021-01-14,49.58000183105469 +CMCSA,2021-01-15,48.689998626708984 +CMCSA,2021-01-19,48.849998474121094 +CMCSA,2021-01-20,48.880001068115234 +CMCSA,2021-01-21,49.130001068115234 +CMCSA,2021-01-22,48.68000030517578 +CMCSA,2021-01-25,48.970001220703125 +CMCSA,2021-01-26,50.09000015258789 +CMCSA,2021-01-27,48.41999816894531 +CMCSA,2021-01-28,51.599998474121094 +CMCSA,2021-01-29,49.56999969482422 +CMCSA,2021-02-01,50.150001525878906 +CMCSA,2021-02-02,51.18000030517578 +CMCSA,2021-02-03,50.470001220703125 +CMCSA,2021-02-04,51.45000076293945 +CMCSA,2021-02-05,51.11000061035156 +CMCSA,2021-02-08,51.849998474121094 +CMCSA,2021-02-09,52.720001220703125 +CMCSA,2021-02-10,52.75 +CMCSA,2021-02-11,53.22999954223633 +CMCSA,2021-02-12,53.22999954223633 +CMCSA,2021-02-16,52.84000015258789 +CMCSA,2021-02-17,52.9900016784668 +CMCSA,2021-02-18,52.560001373291016 +CMCSA,2021-02-19,52.099998474121094 +CMCSA,2021-02-22,52.5 +CMCSA,2021-02-23,53.34000015258789 +CMCSA,2021-02-24,53.400001525878906 +CMCSA,2021-02-25,52.2400016784668 +CMCSA,2021-02-26,52.720001220703125 +CMCSA,2021-03-01,54.45000076293945 +CMCSA,2021-03-02,54.25 +CMCSA,2021-03-03,53.72999954223633 +CMCSA,2021-03-04,53.93000030517578 +CMCSA,2021-03-05,55.09000015258789 +CMCSA,2021-03-08,55.47999954223633 +CMCSA,2021-03-09,55.56999969482422 +CMCSA,2021-03-10,57.209999084472656 +CMCSA,2021-03-11,56.88999938964844 +CMCSA,2021-03-12,57.09000015258789 +CMCSA,2021-03-15,57.529998779296875 +CMCSA,2021-03-16,58.040000915527344 +CMCSA,2021-03-17,57.5 +CMCSA,2021-03-18,55.869998931884766 +CMCSA,2021-03-19,55.459999084472656 +CMCSA,2021-03-22,56.369998931884766 +CMCSA,2021-03-23,56.13999938964844 +CMCSA,2021-03-24,55.91999816894531 +CMCSA,2021-03-25,56.29999923706055 +CMCSA,2021-03-26,55.18000030517578 +CMCSA,2021-03-29,55.189998626708984 +CMCSA,2021-03-30,54.97999954223633 +CMCSA,2021-03-31,54.11000061035156 +CMCSA,2021-04-01,54.75 +CMCSA,2021-04-05,54.79999923706055 +CMCSA,2021-04-06,54.84000015258789 +CMCSA,2021-04-07,54.599998474121094 +CMCSA,2021-04-08,54.33000183105469 +CMCSA,2021-04-09,53.56999969482422 +CMCSA,2021-04-12,53.31999969482422 +CMCSA,2021-04-13,53.880001068115234 +CMCSA,2021-04-14,53.29999923706055 +CMCSA,2021-04-15,54.13999938964844 +CMCSA,2021-04-16,55.11000061035156 +CMCSA,2021-04-19,54.13999938964844 +CMCSA,2021-04-20,54.15999984741211 +CMCSA,2021-04-21,54.65999984741211 +CMCSA,2021-04-22,54.400001525878906 +CMCSA,2021-04-23,54.38999938964844 +CMCSA,2021-04-26,54.31999969482422 +CMCSA,2021-04-27,54.29999923706055 +CMCSA,2021-04-28,54.099998474121094 +CMCSA,2021-04-29,56.400001525878906 +CMCSA,2021-04-30,56.150001525878906 +CMCSA,2021-05-03,56.56999969482422 +CMCSA,2021-05-04,56.630001068115234 +CMCSA,2021-05-05,56.40999984741211 +CMCSA,2021-05-06,56.97999954223633 +CMCSA,2021-05-07,58.11000061035156 +CMCSA,2021-05-10,57.5099983215332 +CMCSA,2021-05-11,57.5 +CMCSA,2021-05-12,56.619998931884766 +CMCSA,2021-05-13,57.38999938964844 +CMCSA,2021-05-14,58.68000030517578 +CMCSA,2021-05-17,55.459999084472656 +CMCSA,2021-05-18,54.95000076293945 +CMCSA,2021-05-19,54.2400016784668 +CMCSA,2021-05-20,55.040000915527344 +CMCSA,2021-05-21,55.08000183105469 +CMCSA,2021-05-24,55.65999984741211 +CMCSA,2021-05-25,55.70000076293945 +CMCSA,2021-05-26,56.849998474121094 +CMCSA,2021-05-27,57.34000015258789 +CMCSA,2021-05-28,57.34000015258789 +CMCSA,2021-06-01,56.95000076293945 +CMCSA,2021-06-02,56.689998626708984 +CMCSA,2021-06-03,56.38999938964844 +CMCSA,2021-06-04,57.0 +CMCSA,2021-06-07,56.91999816894531 +CMCSA,2021-06-08,56.43000030517578 +CMCSA,2021-06-09,56.2599983215332 +CMCSA,2021-06-10,56.599998474121094 +CMCSA,2021-06-11,56.880001068115234 +CMCSA,2021-06-14,57.279998779296875 +CMCSA,2021-06-15,57.31999969482422 +CMCSA,2021-06-16,57.119998931884766 +CMCSA,2021-06-17,57.52000045776367 +CMCSA,2021-06-18,56.709999084472656 +CMCSA,2021-06-21,57.279998779296875 +CMCSA,2021-06-22,57.630001068115234 +CMCSA,2021-06-23,55.47999954223633 +CMCSA,2021-06-24,56.060001373291016 +CMCSA,2021-06-25,56.41999816894531 +CMCSA,2021-06-28,56.099998474121094 +CMCSA,2021-06-29,56.540000915527344 +CMCSA,2021-06-30,57.02000045776367 +CMCSA,2021-07-01,57.75 +CMCSA,2021-07-02,58.41999816894531 +CMCSA,2021-07-06,57.65999984741211 +CMCSA,2021-07-07,58.16999816894531 +CMCSA,2021-07-08,58.22999954223633 +CMCSA,2021-07-09,58.029998779296875 +CMCSA,2021-07-12,58.2599983215332 +CMCSA,2021-07-13,57.81999969482422 +CMCSA,2021-07-14,57.77000045776367 +CMCSA,2021-07-15,57.95000076293945 +CMCSA,2021-07-16,57.54999923706055 +CMCSA,2021-07-19,56.630001068115234 +CMCSA,2021-07-20,57.08000183105469 +CMCSA,2021-07-21,57.810001373291016 +CMCSA,2021-07-22,57.790000915527344 +CMCSA,2021-07-23,58.36000061035156 +CMCSA,2021-07-26,58.70000076293945 +CMCSA,2021-07-27,58.560001373291016 +CMCSA,2021-07-28,57.97999954223633 +CMCSA,2021-07-29,58.11000061035156 +CMCSA,2021-07-30,58.83000183105469 +CMCSA,2021-08-02,58.470001220703125 +CMCSA,2021-08-03,58.22999954223633 +CMCSA,2021-08-04,57.970001220703125 +CMCSA,2021-08-05,58.34000015258789 +CMCSA,2021-08-06,58.689998626708984 +CMCSA,2021-08-09,58.279998779296875 +CMCSA,2021-08-10,58.45000076293945 +CMCSA,2021-08-11,59.09000015258789 +CMCSA,2021-08-12,59.029998779296875 +CMCSA,2021-08-13,59.31999969482422 +CMCSA,2021-08-16,59.25 +CMCSA,2021-08-17,59.470001220703125 +CMCSA,2021-08-18,59.029998779296875 +CMCSA,2021-08-19,58.959999084472656 +CMCSA,2021-08-20,59.40999984741211 +CMCSA,2021-08-23,59.79999923706055 +CMCSA,2021-08-24,59.529998779296875 +CMCSA,2021-08-25,59.47999954223633 +CMCSA,2021-08-26,59.0 +CMCSA,2021-08-27,59.400001525878906 +CMCSA,2021-08-30,59.709999084472656 +CMCSA,2021-08-31,60.68000030517578 +CMCSA,2021-09-01,61.13999938964844 +CMCSA,2021-09-02,61.75 +CMCSA,2021-09-03,61.720001220703125 +CMCSA,2021-09-07,60.29999923706055 +CMCSA,2021-09-08,60.13999938964844 +CMCSA,2021-09-09,59.560001373291016 +CMCSA,2021-09-10,59.29999923706055 +CMCSA,2021-09-13,59.970001220703125 +CMCSA,2021-09-14,55.59000015258789 +CMCSA,2021-09-15,57.0 +CMCSA,2021-09-16,57.279998779296875 +CMCSA,2021-09-17,57.11000061035156 +CMCSA,2021-09-20,56.4900016784668 +CMCSA,2021-09-21,56.060001373291016 +CMCSA,2021-09-22,56.02000045776367 +CMCSA,2021-09-23,56.16999816894531 +CMCSA,2021-09-24,56.2400016784668 +CMCSA,2021-09-27,56.290000915527344 +CMCSA,2021-09-28,54.75 +CMCSA,2021-09-29,55.93000030517578 +CMCSA,2021-09-30,55.93000030517578 +CMCSA,2021-10-01,57.209999084472656 +CMCSA,2021-10-04,56.779998779296875 +CMCSA,2021-10-05,56.790000915527344 +CMCSA,2021-10-06,56.900001525878906 +CMCSA,2021-10-07,57.400001525878906 +CMCSA,2021-10-08,54.70000076293945 +CMCSA,2021-10-11,52.220001220703125 +CMCSA,2021-10-12,52.33000183105469 +CMCSA,2021-10-13,52.689998626708984 +CMCSA,2021-10-14,53.9900016784668 +CMCSA,2021-10-15,54.02000045776367 +CMCSA,2021-10-18,53.220001220703125 +CMCSA,2021-10-19,54.2400016784668 +CMCSA,2021-10-20,54.709999084472656 +CMCSA,2021-10-21,54.029998779296875 +CMCSA,2021-10-22,54.220001220703125 +CMCSA,2021-10-25,54.08000183105469 +CMCSA,2021-10-26,53.7599983215332 +CMCSA,2021-10-27,52.439998626708984 +CMCSA,2021-10-28,51.900001525878906 +CMCSA,2021-10-29,51.43000030517578 +CMCSA,2021-11-01,52.2599983215332 +CMCSA,2021-11-02,52.63999938964844 +CMCSA,2021-11-03,52.95000076293945 +CMCSA,2021-11-04,52.72999954223633 +CMCSA,2021-11-05,53.900001525878906 +CMCSA,2021-11-08,53.4900016784668 +CMCSA,2021-11-09,53.75 +CMCSA,2021-11-10,54.16999816894531 +CMCSA,2021-11-11,53.65999984741211 +CMCSA,2021-11-12,53.5 +CMCSA,2021-11-15,53.380001068115234 +CMCSA,2021-11-16,53.119998931884766 +CMCSA,2021-11-17,53.72999954223633 +CMCSA,2021-11-18,52.779998779296875 +CMCSA,2021-11-19,51.90999984741211 +CMCSA,2021-11-22,51.5099983215332 +CMCSA,2021-11-23,52.040000915527344 +CMCSA,2021-11-24,51.880001068115234 +CMCSA,2021-11-26,51.099998474121094 +CMCSA,2021-11-29,51.529998779296875 +CMCSA,2021-11-30,49.97999954223633 +CMCSA,2021-12-01,49.08000183105469 +CMCSA,2021-12-02,51.5 +CMCSA,2021-12-03,51.779998779296875 +CMCSA,2021-12-06,52.349998474121094 +CMCSA,2021-12-07,49.58000183105469 +CMCSA,2021-12-08,48.939998626708984 +CMCSA,2021-12-09,47.810001373291016 +CMCSA,2021-12-10,48.45000076293945 +CMCSA,2021-12-13,47.709999084472656 +CMCSA,2021-12-14,48.7599983215332 +CMCSA,2021-12-15,48.18000030517578 +CMCSA,2021-12-16,48.84000015258789 +CMCSA,2021-12-17,48.75 +CMCSA,2021-12-20,48.400001525878906 +CMCSA,2021-12-21,48.86000061035156 +CMCSA,2021-12-22,49.029998779296875 +CMCSA,2021-12-23,50.029998779296875 +CMCSA,2021-12-27,50.470001220703125 +CMCSA,2021-12-28,50.5099983215332 +CMCSA,2021-12-29,50.59000015258789 +CMCSA,2021-12-30,50.59000015258789 +CMCSA,2021-12-31,50.33000183105469 +CMCSA,2022-01-03,50.7400016784668 +CMCSA,2022-01-04,50.189998626708984 +CMCSA,2022-01-05,50.220001220703125 +CMCSA,2022-01-06,50.5099983215332 +CMCSA,2022-01-07,50.04999923706055 +CMCSA,2022-01-10,50.52000045776367 +CMCSA,2022-01-11,51.13999938964844 +CMCSA,2022-01-12,50.95000076293945 +CMCSA,2022-01-13,51.279998779296875 +CMCSA,2022-01-14,51.68000030517578 +CMCSA,2022-01-18,50.18000030517578 +CMCSA,2022-01-19,50.33000183105469 +CMCSA,2022-01-20,50.220001220703125 +CMCSA,2022-01-21,49.72999954223633 +CMCSA,2022-01-24,50.06999969482422 +CMCSA,2022-01-25,49.66999816894531 +CMCSA,2022-01-26,48.459999084472656 +CMCSA,2022-01-27,48.0099983215332 +CMCSA,2022-01-28,49.720001220703125 +CMCSA,2022-01-31,49.9900016784668 +CMCSA,2022-02-01,49.939998626708984 +CMCSA,2022-02-02,49.9900016784668 +CMCSA,2022-02-03,49.63999938964844 +CMCSA,2022-02-04,49.33000183105469 +CMCSA,2022-02-07,48.86000061035156 +CMCSA,2022-02-08,49.209999084472656 +CMCSA,2022-02-09,49.77000045776367 +CMCSA,2022-02-10,48.91999816894531 +CMCSA,2022-02-11,47.619998931884766 +CMCSA,2022-02-14,47.400001525878906 +CMCSA,2022-02-15,48.04999923706055 +CMCSA,2022-02-16,48.09000015258789 +CMCSA,2022-02-17,46.77000045776367 +CMCSA,2022-02-18,46.63999938964844 +CMCSA,2022-02-22,46.939998626708984 +CMCSA,2022-02-23,45.130001068115234 +CMCSA,2022-02-24,46.0099983215332 +CMCSA,2022-02-25,47.06999969482422 +CMCSA,2022-02-28,46.7599983215332 +CMCSA,2022-03-01,46.38999938964844 +CMCSA,2022-03-02,46.380001068115234 +CMCSA,2022-03-03,47.119998931884766 +CMCSA,2022-03-04,47.209999084472656 +CMCSA,2022-03-07,46.29999923706055 +CMCSA,2022-03-08,46.130001068115234 +CMCSA,2022-03-09,46.119998931884766 +CMCSA,2022-03-10,45.38999938964844 +CMCSA,2022-03-11,45.02000045776367 +CMCSA,2022-03-14,44.970001220703125 +CMCSA,2022-03-15,45.540000915527344 +CMCSA,2022-03-16,46.22999954223633 +CMCSA,2022-03-17,46.47999954223633 +CMCSA,2022-03-18,46.90999984741211 +CMCSA,2022-03-21,46.66999816894531 +CMCSA,2022-03-22,47.220001220703125 +CMCSA,2022-03-23,46.52000045776367 +CMCSA,2022-03-24,46.79999923706055 +CMCSA,2022-03-25,47.130001068115234 +CMCSA,2022-03-28,47.529998779296875 +CMCSA,2022-03-29,47.779998779296875 +CMCSA,2022-03-30,47.689998626708984 +CMCSA,2022-03-31,46.81999969482422 +CMCSA,2022-04-01,47.70000076293945 +CMCSA,2022-04-04,48.11000061035156 +CMCSA,2022-04-05,47.869998931884766 +CMCSA,2022-04-06,47.72999954223633 +CMCSA,2022-04-07,47.150001525878906 +CMCSA,2022-04-08,47.41999816894531 +CMCSA,2022-04-11,47.61000061035156 +CMCSA,2022-04-12,47.25 +CMCSA,2022-04-13,47.90999984741211 +CMCSA,2022-04-14,47.58000183105469 +CMCSA,2022-04-18,46.86000061035156 +CMCSA,2022-04-19,48.11000061035156 +CMCSA,2022-04-20,47.400001525878906 +CMCSA,2022-04-21,46.939998626708984 +CMCSA,2022-04-22,45.380001068115234 +CMCSA,2022-04-25,45.709999084472656 +CMCSA,2022-04-26,44.56999969482422 +CMCSA,2022-04-27,44.45000076293945 +CMCSA,2022-04-28,41.70000076293945 +CMCSA,2022-04-29,39.7599983215332 +CMCSA,2022-05-02,40.45000076293945 +CMCSA,2022-05-03,40.369998931884766 +CMCSA,2022-05-04,41.619998931884766 +CMCSA,2022-05-05,40.380001068115234 +CMCSA,2022-05-06,40.0 +CMCSA,2022-05-09,39.7599983215332 +CMCSA,2022-05-10,40.29999923706055 +CMCSA,2022-05-11,39.84000015258789 +CMCSA,2022-05-12,41.38999938964844 +CMCSA,2022-05-13,41.47999954223633 +CMCSA,2022-05-16,41.869998931884766 +CMCSA,2022-05-17,42.84000015258789 +CMCSA,2022-05-18,42.130001068115234 +CMCSA,2022-05-19,42.02000045776367 +CMCSA,2022-05-20,42.0099983215332 +CMCSA,2022-05-23,42.880001068115234 +CMCSA,2022-05-24,43.06999969482422 +CMCSA,2022-05-25,43.70000076293945 +CMCSA,2022-05-26,44.130001068115234 +CMCSA,2022-05-27,44.15999984741211 +CMCSA,2022-05-31,44.279998779296875 +CMCSA,2022-06-01,43.93000030517578 +CMCSA,2022-06-02,43.79999923706055 +CMCSA,2022-06-03,42.93000030517578 +CMCSA,2022-06-06,42.279998779296875 +CMCSA,2022-06-07,42.630001068115234 +CMCSA,2022-06-08,42.84000015258789 +CMCSA,2022-06-09,42.18000030517578 +CMCSA,2022-06-10,41.630001068115234 +CMCSA,2022-06-13,40.20000076293945 +CMCSA,2022-06-14,39.84000015258789 +CMCSA,2022-06-15,40.130001068115234 +CMCSA,2022-06-16,37.90999984741211 +CMCSA,2022-06-17,38.709999084472656 +CMCSA,2022-06-21,38.47999954223633 +CMCSA,2022-06-22,38.900001525878906 +CMCSA,2022-06-23,39.11000061035156 +CMCSA,2022-06-24,39.56999969482422 +CMCSA,2022-06-27,39.83000183105469 +CMCSA,2022-06-28,39.130001068115234 +CMCSA,2022-06-29,39.33000183105469 +CMCSA,2022-06-30,39.2400016784668 +CMCSA,2022-07-01,40.290000915527344 +CMCSA,2022-07-05,39.83000183105469 +CMCSA,2022-07-06,39.83000183105469 +CMCSA,2022-07-07,39.939998626708984 +CMCSA,2022-07-08,39.959999084472656 +CMCSA,2022-07-11,39.16999816894531 +CMCSA,2022-07-12,39.75 +CMCSA,2022-07-13,39.880001068115234 +CMCSA,2022-07-14,39.58000183105469 +CMCSA,2022-07-15,40.900001525878906 +CMCSA,2022-07-18,40.540000915527344 +CMCSA,2022-07-19,41.310001373291016 +CMCSA,2022-07-20,41.81999969482422 +CMCSA,2022-07-21,42.27000045776367 +CMCSA,2022-07-22,42.599998474121094 +CMCSA,2022-07-25,42.470001220703125 +CMCSA,2022-07-26,42.720001220703125 +CMCSA,2022-07-27,43.369998931884766 +CMCSA,2022-07-28,39.40999984741211 +CMCSA,2022-07-29,37.52000045776367 +CMCSA,2022-08-01,37.5099983215332 +CMCSA,2022-08-02,37.68000030517578 +CMCSA,2022-08-03,38.47999954223633 +CMCSA,2022-08-04,38.93000030517578 +CMCSA,2022-08-05,38.27000045776367 +CMCSA,2022-08-08,38.59000015258789 +CMCSA,2022-08-09,38.15999984741211 +CMCSA,2022-08-10,38.959999084472656 +CMCSA,2022-08-11,39.400001525878906 +CMCSA,2022-08-12,40.0 +CMCSA,2022-08-15,40.56999969482422 +CMCSA,2022-08-16,40.36000061035156 +CMCSA,2022-08-17,39.2599983215332 +CMCSA,2022-08-18,38.61000061035156 +CMCSA,2022-08-19,38.68000030517578 +CMCSA,2022-08-22,37.619998931884766 +CMCSA,2022-08-23,37.2400016784668 +CMCSA,2022-08-24,37.11000061035156 +CMCSA,2022-08-25,37.599998474121094 +CMCSA,2022-08-26,36.79999923706055 +CMCSA,2022-08-29,36.290000915527344 +CMCSA,2022-08-30,35.720001220703125 +CMCSA,2022-08-31,36.189998626708984 +CMCSA,2022-09-01,36.900001525878906 +CMCSA,2022-09-02,35.7599983215332 +CMCSA,2022-09-06,34.7400016784668 +CMCSA,2022-09-07,34.97999954223633 +CMCSA,2022-09-08,34.369998931884766 +CMCSA,2022-09-09,35.43000030517578 +CMCSA,2022-09-12,35.689998626708984 +CMCSA,2022-09-13,33.459999084472656 +CMCSA,2022-09-14,34.470001220703125 +CMCSA,2022-09-15,34.0 +CMCSA,2022-09-16,34.52000045776367 +CMCSA,2022-09-19,34.459999084472656 +CMCSA,2022-09-20,33.84000015258789 +CMCSA,2022-09-21,32.70000076293945 +CMCSA,2022-09-22,32.470001220703125 +CMCSA,2022-09-23,31.84000015258789 +CMCSA,2022-09-26,30.889999389648438 +CMCSA,2022-09-27,30.260000228881836 +CMCSA,2022-09-28,31.15999984741211 +CMCSA,2022-09-29,30.43000030517578 +CMCSA,2022-09-30,29.329999923706055 +CMCSA,2022-10-03,30.6299991607666 +CMCSA,2022-10-04,30.989999771118164 +CMCSA,2022-10-05,30.739999771118164 +CMCSA,2022-10-06,30.049999237060547 +CMCSA,2022-10-07,29.270000457763672 +CMCSA,2022-10-10,29.1299991607666 +CMCSA,2022-10-11,28.68000030517578 +CMCSA,2022-10-12,28.690000534057617 +CMCSA,2022-10-13,30.229999542236328 +CMCSA,2022-10-14,30.049999237060547 +CMCSA,2022-10-17,30.81999969482422 +CMCSA,2022-10-18,30.75 +CMCSA,2022-10-19,30.389999389648438 +CMCSA,2022-10-20,30.459999084472656 +CMCSA,2022-10-21,30.479999542236328 +CMCSA,2022-10-24,31.079999923706055 +CMCSA,2022-10-25,31.559999465942383 +CMCSA,2022-10-26,31.5 +CMCSA,2022-10-27,31.969999313354492 +CMCSA,2022-10-28,31.950000762939453 +CMCSA,2022-10-31,31.739999771118164 +CMCSA,2022-11-01,31.559999465942383 +CMCSA,2022-11-02,30.90999984741211 +CMCSA,2022-11-03,30.3799991607666 +CMCSA,2022-11-04,31.0 +CMCSA,2022-11-07,31.600000381469727 +CMCSA,2022-11-08,31.899999618530273 +CMCSA,2022-11-09,31.389999389648438 +CMCSA,2022-11-10,32.77000045776367 +CMCSA,2022-11-11,34.02000045776367 +CMCSA,2022-11-14,34.130001068115234 +CMCSA,2022-11-15,34.279998779296875 +CMCSA,2022-11-16,33.97999954223633 +CMCSA,2022-11-17,34.2599983215332 +CMCSA,2022-11-18,34.5 +CMCSA,2022-11-21,34.349998474121094 +CMCSA,2022-11-22,35.099998474121094 +CMCSA,2022-11-23,35.529998779296875 +CMCSA,2022-11-25,35.650001525878906 +CMCSA,2022-11-28,35.59000015258789 +CMCSA,2022-11-29,35.47999954223633 +CMCSA,2022-11-30,36.63999938964844 +CMCSA,2022-12-01,36.279998779296875 +CMCSA,2022-12-02,35.86000061035156 +CMCSA,2022-12-05,35.150001525878906 +CMCSA,2022-12-06,34.77000045776367 +CMCSA,2022-12-07,34.619998931884766 +CMCSA,2022-12-08,34.970001220703125 +CMCSA,2022-12-09,35.31999969482422 +CMCSA,2022-12-12,36.52000045776367 +CMCSA,2022-12-13,36.709999084472656 +CMCSA,2022-12-14,35.349998474121094 +CMCSA,2022-12-15,34.61000061035156 +CMCSA,2022-12-16,34.4900016784668 +CMCSA,2022-12-19,33.97999954223633 +CMCSA,2022-12-20,34.40999984741211 +CMCSA,2022-12-21,35.08000183105469 +CMCSA,2022-12-22,34.81999969482422 +CMCSA,2022-12-23,35.13999938964844 +CMCSA,2022-12-27,35.0 +CMCSA,2022-12-28,34.619998931884766 +CMCSA,2022-12-29,35.04999923706055 +CMCSA,2022-12-30,34.970001220703125 +CMCSA,2023-01-03,35.56999969482422 +CMCSA,2023-01-04,36.59000015258789 +CMCSA,2023-01-05,36.97999954223633 +CMCSA,2023-01-06,37.88999938964844 +CMCSA,2023-01-09,37.54999923706055 +CMCSA,2023-01-10,37.880001068115234 +CMCSA,2023-01-11,37.95000076293945 +CMCSA,2023-01-12,38.689998626708984 +CMCSA,2023-01-13,38.93000030517578 +CMCSA,2023-01-17,38.939998626708984 +CMCSA,2023-01-18,38.279998779296875 +CMCSA,2023-01-19,38.13999938964844 +CMCSA,2023-01-20,39.369998931884766 +CMCSA,2023-01-23,40.2599983215332 +CMCSA,2023-01-24,39.75 +CMCSA,2023-01-25,40.099998474121094 +CMCSA,2023-01-26,40.40999984741211 +CMCSA,2023-01-27,39.599998474121094 +CMCSA,2023-01-30,39.2400016784668 +CMCSA,2023-01-31,39.349998474121094 +CMCSA,2023-02-01,39.970001220703125 +CMCSA,2023-02-02,41.11000061035156 +CMCSA,2023-02-03,39.970001220703125 +CMCSA,2023-02-06,39.5099983215332 +CMCSA,2023-02-07,39.66999816894531 +CMCSA,2023-02-08,38.7599983215332 +CMCSA,2023-02-09,37.900001525878906 +CMCSA,2023-02-10,38.36000061035156 +CMCSA,2023-02-13,39.09000015258789 +CMCSA,2023-02-14,39.060001373291016 +CMCSA,2023-02-15,39.41999816894531 +CMCSA,2023-02-16,39.720001220703125 +CMCSA,2023-02-17,39.119998931884766 +CMCSA,2023-02-21,37.84000015258789 +CMCSA,2023-02-22,38.0099983215332 +CMCSA,2023-02-23,37.689998626708984 +CMCSA,2023-02-24,37.0 +CMCSA,2023-02-27,37.349998474121094 +CMCSA,2023-02-28,37.16999816894531 +CMCSA,2023-03-01,36.630001068115234 +CMCSA,2023-03-02,36.95000076293945 +CMCSA,2023-03-03,37.22999954223633 +CMCSA,2023-03-06,37.08000183105469 +CMCSA,2023-03-07,36.189998626708984 +CMCSA,2023-03-08,35.900001525878906 +CMCSA,2023-03-09,35.470001220703125 +CMCSA,2023-03-10,35.310001373291016 +CMCSA,2023-03-13,35.5099983215332 +CMCSA,2023-03-14,35.279998779296875 +CMCSA,2023-03-15,35.88999938964844 +CMCSA,2023-03-16,36.2400016784668 +CMCSA,2023-03-17,36.029998779296875 +CMCSA,2023-03-20,36.43000030517578 +CMCSA,2023-03-21,36.9900016784668 +CMCSA,2023-03-22,36.20000076293945 +CMCSA,2023-03-23,35.970001220703125 +CMCSA,2023-03-24,35.91999816894531 +CMCSA,2023-03-27,36.400001525878906 +CMCSA,2023-03-28,36.45000076293945 +CMCSA,2023-03-29,36.95000076293945 +CMCSA,2023-03-30,37.150001525878906 +CMCSA,2023-03-31,37.90999984741211 +CMCSA,2023-04-03,38.0099983215332 +CMCSA,2023-04-04,37.77000045776367 +CMCSA,2023-04-05,37.91999816894531 +CMCSA,2023-04-06,37.689998626708984 +CMCSA,2023-04-10,38.22999954223633 +CMCSA,2023-04-11,38.380001068115234 +CMCSA,2023-04-12,37.63999938964844 +CMCSA,2023-04-13,38.04999923706055 +CMCSA,2023-04-14,37.959999084472656 +CMCSA,2023-04-17,38.09000015258789 +CMCSA,2023-04-18,38.27000045776367 +CMCSA,2023-04-19,38.25 +CMCSA,2023-04-20,37.72999954223633 +CMCSA,2023-04-21,37.7400016784668 +CMCSA,2023-04-24,37.209999084472656 +CMCSA,2023-04-25,36.900001525878906 +CMCSA,2023-04-26,36.52000045776367 +CMCSA,2023-04-27,40.27000045776367 +CMCSA,2023-04-28,41.369998931884766 +CMCSA,2023-05-01,41.63999938964844 +CMCSA,2023-05-02,41.20000076293945 +CMCSA,2023-05-03,40.88999938964844 +CMCSA,2023-05-04,40.220001220703125 +CMCSA,2023-05-05,40.43000030517578 diff --git a/scraper/Companies_Data/CMCSA_Data/CMCSAmeta_data.csv b/scraper/Companies_Data/CMCSA_Data/CMCSAmeta_data.csv new file mode 100644 index 0000000..4fb923e --- /dev/null +++ b/scraper/Companies_Data/CMCSA_Data/CMCSAmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Comcast Corporation Class A Common Stock,Communication Services,Brian L. Roberts,CMCSA.png diff --git a/scraper/Companies_Data/CME_Data/CME_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/CME_Data/CME_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..fd98bb0 --- /dev/null +++ b/scraper/Companies_Data/CME_Data/CME_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,39567800000.0,,1551400000.0,75215300000.0,3743200000.0 +1,2020-12-31,89283900000.0,,1633200000.0,124659600000.0,3443800000.0 +2,2021-12-31,161761800000.0,749400000.0,2834900000.0,196780300000.0,3445100000.0 +3,2022-12-31,139078300000.0,16000000.0,2720100000.0,174175700000.0,3438400000.0 +4,2022-03-31,171004300000.0,,2045700000.0,205917700000.0,3437100000.0 +5,2022-06-30,141451000000.0,,1879500000.0,176671300000.0,3436700000.0 +6,2022-09-30,143252900000.0,14500000.0,2130100000.0,178431500000.0,3436300000.0 +7,2022-12-31,139078300000.0,16000000.0,2720100000.0,174175700000.0,3438400000.0 +8,2023-03-31,131031700000.0,16300000.0,1565200000.0,166039200000.0,3439400000.0 diff --git a/scraper/Companies_Data/CME_Data/CME_current_ratios.csv b/scraper/Companies_Data/CME_Data/CME_current_ratios.csv new file mode 100644 index 0000000..11b7c67 --- /dev/null +++ b/scraper/Companies_Data/CME_Data/CME_current_ratios.csv @@ -0,0 +1,10 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +CME,2022-03-31,32.628258,5.762,18.204758,3.11339 +CME,2022-06-30,26.793194,5.6719,15.365115,2.647091 +CME,2022-09-02,24.185093,4.1936,14.441566,2.499087 +CME,2022-09-05,,,, +CME,2022-09-30,22.003727,3.8293,13.139014,2.270164 +CME,2022-12-31,22.941337,4.3421,12.179485,2.141245 +CME,2023-03-31,25.881081,4.2942,13.704894,2.563292 +CME,2023-04-26,24.990541,3.9877,13.233323,2.475092 +CME,2023-04-27,,,, diff --git a/scraper/Companies_Data/CME_Data/CME_price_history.csv b/scraper/Companies_Data/CME_Data/CME_price_history.csv new file mode 100644 index 0000000..268fac1 --- /dev/null +++ b/scraper/Companies_Data/CME_Data/CME_price_history.csv @@ -0,0 +1,5139 @@ +symbol,date,Closing Price +CME,2002-12-06,8.579999923706055 +CME,2002-12-09,8.404000282287598 +CME,2002-12-10,8.550000190734863 +CME,2002-12-11,9.01200008392334 +CME,2002-12-12,8.781999588012695 +CME,2002-12-13,8.729999542236328 +CME,2002-12-16,8.619999885559082 +CME,2002-12-17,8.654000282287598 +CME,2002-12-18,8.534000396728516 +CME,2002-12-19,8.460000038146973 +CME,2002-12-20,8.890000343322754 +CME,2002-12-23,8.680000305175781 +CME,2002-12-24,8.609999656677246 +CME,2002-12-26,8.520000457763672 +CME,2002-12-27,8.399999618530273 +CME,2002-12-30,8.46399974822998 +CME,2002-12-31,8.732000350952148 +CME,2003-01-02,8.744000434875488 +CME,2003-01-03,9.15999984741211 +CME,2003-01-06,9.619999885559082 +CME,2003-01-07,9.604000091552734 +CME,2003-01-08,9.60200023651123 +CME,2003-01-09,9.8100004196167 +CME,2003-01-10,9.79800033569336 +CME,2003-01-13,9.923999786376953 +CME,2003-01-14,9.819999694824219 +CME,2003-01-15,9.40999984741211 +CME,2003-01-16,9.076000213623047 +CME,2003-01-17,9.003999710083008 +CME,2003-01-21,8.890000343322754 +CME,2003-01-22,8.829999923706055 +CME,2003-01-23,9.086000442504883 +CME,2003-01-24,9.39799976348877 +CME,2003-01-27,9.25 +CME,2003-01-28,9.20199966430664 +CME,2003-01-29,9.300000190734863 +CME,2003-01-30,8.84000015258789 +CME,2003-01-31,8.5 +CME,2003-02-03,8.470000267028809 +CME,2003-02-04,8.399999618530273 +CME,2003-02-05,8.347999572753906 +CME,2003-02-06,8.300000190734863 +CME,2003-02-07,8.42199993133545 +CME,2003-02-10,8.600000381469727 +CME,2003-02-11,8.581999778747559 +CME,2003-02-12,8.581999778747559 +CME,2003-02-13,8.699999809265137 +CME,2003-02-14,8.899999618530273 +CME,2003-02-18,8.904000282287598 +CME,2003-02-19,8.954000473022461 +CME,2003-02-20,9.005999565124512 +CME,2003-02-21,9.071999549865723 +CME,2003-02-24,9.107999801635742 +CME,2003-02-25,9.144000053405762 +CME,2003-02-26,9.067999839782715 +CME,2003-02-27,8.65999984741211 +CME,2003-02-28,8.609999656677246 +CME,2003-03-03,8.62600040435791 +CME,2003-03-04,8.564000129699707 +CME,2003-03-05,8.449999809265137 +CME,2003-03-06,8.468000411987305 +CME,2003-03-07,8.465999603271484 +CME,2003-03-10,8.472000122070312 +CME,2003-03-11,8.454000473022461 +CME,2003-03-12,8.47599983215332 +CME,2003-03-13,8.503999710083008 +CME,2003-03-14,8.640000343322754 +CME,2003-03-17,9.1899995803833 +CME,2003-03-18,9.210000038146973 +CME,2003-03-19,9.390000343322754 +CME,2003-03-20,9.109999656677246 +CME,2003-03-21,9.420000076293945 +CME,2003-03-24,9.600000381469727 +CME,2003-03-25,9.685999870300293 +CME,2003-03-26,9.699999809265137 +CME,2003-03-27,9.779999732971191 +CME,2003-03-28,9.729999542236328 +CME,2003-03-31,9.630000114440918 +CME,2003-04-01,9.593999862670898 +CME,2003-04-02,9.631999969482422 +CME,2003-04-03,9.656000137329102 +CME,2003-04-04,9.680000305175781 +CME,2003-04-07,9.34000015258789 +CME,2003-04-08,9.291999816894531 +CME,2003-04-09,9.350000381469727 +CME,2003-04-10,9.423999786376953 +CME,2003-04-11,9.354000091552734 +CME,2003-04-14,9.501999855041504 +CME,2003-04-15,9.5 +CME,2003-04-16,9.522000312805176 +CME,2003-04-17,9.807999610900879 +CME,2003-04-21,9.744000434875488 +CME,2003-04-22,9.958000183105469 +CME,2003-04-23,10.100000381469727 +CME,2003-04-24,10.319999694824219 +CME,2003-04-25,10.489999771118164 +CME,2003-04-28,11.079999923706055 +CME,2003-04-29,11.130000114440918 +CME,2003-04-30,11.307999610900879 +CME,2003-05-01,11.156000137329102 +CME,2003-05-02,11.399999618530273 +CME,2003-05-05,11.359999656677246 +CME,2003-05-06,11.300000190734863 +CME,2003-05-07,11.119999885559082 +CME,2003-05-08,11.076000213623047 +CME,2003-05-09,11.144000053405762 +CME,2003-05-12,11.34000015258789 +CME,2003-05-13,11.720000267028809 +CME,2003-05-14,11.697999954223633 +CME,2003-05-15,11.723999977111816 +CME,2003-05-16,12.0 +CME,2003-05-19,11.710000038146973 +CME,2003-05-20,11.708000183105469 +CME,2003-05-21,11.833999633789062 +CME,2003-05-22,11.9399995803833 +CME,2003-05-23,12.03600025177002 +CME,2003-05-27,11.906000137329102 +CME,2003-05-28,12.09000015258789 +CME,2003-05-29,12.04800033569336 +CME,2003-05-30,12.295999526977539 +CME,2003-06-02,12.40999984741211 +CME,2003-06-03,12.46399974822998 +CME,2003-06-04,12.640000343322754 +CME,2003-06-05,12.60200023651123 +CME,2003-06-06,12.199999809265137 +CME,2003-06-09,12.399999618530273 +CME,2003-06-10,12.4399995803833 +CME,2003-06-11,12.470000267028809 +CME,2003-06-12,12.82800006866455 +CME,2003-06-13,12.904000282287598 +CME,2003-06-16,13.12399959564209 +CME,2003-06-17,13.880000114440918 +CME,2003-06-18,13.920000076293945 +CME,2003-06-19,13.600000381469727 +CME,2003-06-20,13.253999710083008 +CME,2003-06-23,13.20199966430664 +CME,2003-06-24,13.694000244140625 +CME,2003-06-25,13.402000427246094 +CME,2003-06-26,13.829999923706055 +CME,2003-06-27,13.920000076293945 +CME,2003-06-30,13.925999641418457 +CME,2003-07-01,14.913999557495117 +CME,2003-07-02,14.930000305175781 +CME,2003-07-03,14.770000457763672 +CME,2003-07-07,14.850000381469727 +CME,2003-07-08,14.881999969482422 +CME,2003-07-09,15.303999900817871 +CME,2003-07-10,15.5 +CME,2003-07-11,15.142000198364258 +CME,2003-07-14,15.470000267028809 +CME,2003-07-15,15.565999984741211 +CME,2003-07-16,15.300000190734863 +CME,2003-07-17,14.890000343322754 +CME,2003-07-18,14.960000038146973 +CME,2003-07-21,14.723999977111816 +CME,2003-07-22,15.543999671936035 +CME,2003-07-23,15.795999526977539 +CME,2003-07-24,15.182000160217285 +CME,2003-07-25,15.697999954223633 +CME,2003-07-28,15.579999923706055 +CME,2003-07-29,15.270000457763672 +CME,2003-07-30,15.076000213623047 +CME,2003-07-31,14.729999542236328 +CME,2003-08-01,14.369999885559082 +CME,2003-08-04,14.630000114440918 +CME,2003-08-05,14.935999870300293 +CME,2003-08-06,14.996000289916992 +CME,2003-08-07,15.010000228881836 +CME,2003-08-08,15.010000228881836 +CME,2003-08-11,15.029999732971191 +CME,2003-08-12,15.100000381469727 +CME,2003-08-13,15.395999908447266 +CME,2003-08-14,15.642000198364258 +CME,2003-08-15,15.699999809265137 +CME,2003-08-18,15.583999633789062 +CME,2003-08-19,14.319999694824219 +CME,2003-08-20,14.680000305175781 +CME,2003-08-21,14.380000114440918 +CME,2003-08-22,13.649999618530273 +CME,2003-08-25,13.281999588012695 +CME,2003-08-26,14.062000274658203 +CME,2003-08-27,14.569999694824219 +CME,2003-08-28,14.28600025177002 +CME,2003-08-29,14.07800006866455 +CME,2003-09-02,13.920000076293945 +CME,2003-09-03,14.196000099182129 +CME,2003-09-04,14.187999725341797 +CME,2003-09-05,14.069999694824219 +CME,2003-09-08,14.432000160217285 +CME,2003-09-09,14.416000366210938 +CME,2003-09-10,14.321999549865723 +CME,2003-09-11,14.289999961853027 +CME,2003-09-12,14.315999984741211 +CME,2003-09-15,14.260000228881836 +CME,2003-09-16,14.300000190734863 +CME,2003-09-17,14.472000122070312 +CME,2003-09-18,14.75 +CME,2003-09-19,14.670000076293945 +CME,2003-09-22,14.496000289916992 +CME,2003-09-23,14.050000190734863 +CME,2003-09-24,13.935999870300293 +CME,2003-09-25,13.696000099182129 +CME,2003-09-26,13.295999526977539 +CME,2003-09-29,13.293999671936035 +CME,2003-09-30,13.76200008392334 +CME,2003-10-01,13.8100004196167 +CME,2003-10-02,14.204000473022461 +CME,2003-10-03,14.350000381469727 +CME,2003-10-06,14.581999778747559 +CME,2003-10-07,14.579999923706055 +CME,2003-10-08,14.670000076293945 +CME,2003-10-09,14.510000228881836 +CME,2003-10-10,14.522000312805176 +CME,2003-10-13,14.9399995803833 +CME,2003-10-14,14.90999984741211 +CME,2003-10-15,14.869999885559082 +CME,2003-10-16,14.685999870300293 +CME,2003-10-17,14.119999885559082 +CME,2003-10-20,13.784000396728516 +CME,2003-10-21,14.001999855041504 +CME,2003-10-22,13.444000244140625 +CME,2003-10-23,13.074000358581543 +CME,2003-10-24,13.550000190734863 +CME,2003-10-27,13.600000381469727 +CME,2003-10-28,13.600000381469727 +CME,2003-10-29,13.795999526977539 +CME,2003-10-30,13.468000411987305 +CME,2003-10-31,13.59000015258789 +CME,2003-11-03,13.600000381469727 +CME,2003-11-04,13.199999809265137 +CME,2003-11-05,13.260000228881836 +CME,2003-11-06,13.270000457763672 +CME,2003-11-07,13.484000205993652 +CME,2003-11-10,13.510000228881836 +CME,2003-11-11,13.649999618530273 +CME,2003-11-12,13.86400032043457 +CME,2003-11-13,13.454000473022461 +CME,2003-11-14,13.529999732971191 +CME,2003-11-17,13.170000076293945 +CME,2003-11-18,13.270000457763672 +CME,2003-11-19,13.642000198364258 +CME,2003-11-20,13.579999923706055 +CME,2003-11-21,13.576000213623047 +CME,2003-11-24,13.727999687194824 +CME,2003-11-25,13.6899995803833 +CME,2003-11-26,13.699999809265137 +CME,2003-11-28,13.694000244140625 +CME,2003-12-01,13.795999526977539 +CME,2003-12-02,13.859999656677246 +CME,2003-12-03,13.670000076293945 +CME,2003-12-04,13.800000190734863 +CME,2003-12-05,14.12600040435791 +CME,2003-12-08,14.0 +CME,2003-12-09,13.866000175476074 +CME,2003-12-10,13.565999984741211 +CME,2003-12-11,13.720000267028809 +CME,2003-12-12,13.649999618530273 +CME,2003-12-15,13.59000015258789 +CME,2003-12-16,13.734000205993652 +CME,2003-12-17,13.753999710083008 +CME,2003-12-18,14.067999839782715 +CME,2003-12-19,14.394000053405762 +CME,2003-12-22,14.4399995803833 +CME,2003-12-23,14.479999542236328 +CME,2003-12-24,14.392000198364258 +CME,2003-12-26,14.302000045776367 +CME,2003-12-29,14.479999542236328 +CME,2003-12-30,14.53600025177002 +CME,2003-12-31,14.472000122070312 +CME,2004-01-02,14.579999923706055 +CME,2004-01-05,15.621999740600586 +CME,2004-01-06,15.168000221252441 +CME,2004-01-07,15.0 +CME,2004-01-08,14.887999534606934 +CME,2004-01-09,15.0600004196167 +CME,2004-01-12,14.996000289916992 +CME,2004-01-13,14.79800033569336 +CME,2004-01-14,14.687999725341797 +CME,2004-01-15,14.982000350952148 +CME,2004-01-16,15.9399995803833 +CME,2004-01-20,16.399999618530273 +CME,2004-01-21,16.444000244140625 +CME,2004-01-22,17.360000610351562 +CME,2004-01-23,17.121999740600586 +CME,2004-01-26,17.09000015258789 +CME,2004-01-27,17.149999618530273 +CME,2004-01-28,17.00200080871582 +CME,2004-01-29,16.99799919128418 +CME,2004-01-30,17.483999252319336 +CME,2004-02-02,17.459999084472656 +CME,2004-02-03,17.200000762939453 +CME,2004-02-04,16.874000549316406 +CME,2004-02-05,17.031999588012695 +CME,2004-02-06,17.1200008392334 +CME,2004-02-09,17.299999237060547 +CME,2004-02-10,17.100000381469727 +CME,2004-02-11,17.0 +CME,2004-02-12,16.889999389648438 +CME,2004-02-13,16.6200008392334 +CME,2004-02-17,17.07200050354004 +CME,2004-02-18,17.059999465942383 +CME,2004-02-19,17.118000030517578 +CME,2004-02-20,16.99799919128418 +CME,2004-02-23,17.3700008392334 +CME,2004-02-24,17.299999237060547 +CME,2004-02-25,17.520000457763672 +CME,2004-02-26,18.290000915527344 +CME,2004-02-27,18.649999618530273 +CME,2004-03-01,18.972000122070312 +CME,2004-03-02,18.8799991607666 +CME,2004-03-03,18.649999618530273 +CME,2004-03-04,19.0 +CME,2004-03-05,19.437999725341797 +CME,2004-03-08,19.09000015258789 +CME,2004-03-09,19.389999389648438 +CME,2004-03-10,19.200000762939453 +CME,2004-03-11,18.850000381469727 +CME,2004-03-12,19.02400016784668 +CME,2004-03-15,18.700000762939453 +CME,2004-03-16,18.285999298095703 +CME,2004-03-17,18.81999969482422 +CME,2004-03-18,18.694000244140625 +CME,2004-03-19,18.753999710083008 +CME,2004-03-22,18.416000366210938 +CME,2004-03-23,18.576000213623047 +CME,2004-03-24,18.450000762939453 +CME,2004-03-25,18.610000610351562 +CME,2004-03-26,18.93600082397461 +CME,2004-03-29,19.333999633789062 +CME,2004-03-30,19.860000610351562 +CME,2004-03-31,19.347999572753906 +CME,2004-04-01,20.100000381469727 +CME,2004-04-02,20.600000381469727 +CME,2004-04-05,21.48200035095215 +CME,2004-04-06,21.600000381469727 +CME,2004-04-07,21.979999542236328 +CME,2004-04-08,21.90999984741211 +CME,2004-04-12,22.003999710083008 +CME,2004-04-13,21.06599998474121 +CME,2004-04-14,21.211999893188477 +CME,2004-04-15,21.760000228881836 +CME,2004-04-16,21.996000289916992 +CME,2004-04-19,22.95199966430664 +CME,2004-04-20,23.222000122070312 +CME,2004-04-21,22.90399932861328 +CME,2004-04-22,23.440000534057617 +CME,2004-04-23,23.770000457763672 +CME,2004-04-26,23.461999893188477 +CME,2004-04-27,24.197999954223633 +CME,2004-04-28,23.700000762939453 +CME,2004-04-29,23.399999618530273 +CME,2004-04-30,23.459999084472656 +CME,2004-05-03,23.6560001373291 +CME,2004-05-04,24.260000228881836 +CME,2004-05-05,24.468000411987305 +CME,2004-05-06,23.591999053955078 +CME,2004-05-07,23.302000045776367 +CME,2004-05-10,23.36199951171875 +CME,2004-05-11,23.558000564575195 +CME,2004-05-12,23.3700008392334 +CME,2004-05-13,23.579999923706055 +CME,2004-05-14,23.729999542236328 +CME,2004-05-17,23.392000198364258 +CME,2004-05-18,24.558000564575195 +CME,2004-05-19,24.81399917602539 +CME,2004-05-20,24.743999481201172 +CME,2004-05-21,24.91200065612793 +CME,2004-05-24,25.25200080871582 +CME,2004-05-25,25.525999069213867 +CME,2004-05-26,25.99799919128418 +CME,2004-05-27,26.059999465942383 +CME,2004-05-28,25.84000015258789 +CME,2004-06-01,24.402000427246094 +CME,2004-06-02,24.639999389648438 +CME,2004-06-03,23.690000534057617 +CME,2004-06-04,24.121999740600586 +CME,2004-06-07,24.8700008392334 +CME,2004-06-08,24.937999725341797 +CME,2004-06-09,24.416000366210938 +CME,2004-06-10,25.399999618530273 +CME,2004-06-14,25.360000610351562 +CME,2004-06-15,25.176000595092773 +CME,2004-06-16,25.464000701904297 +CME,2004-06-17,25.440000534057617 +CME,2004-06-18,25.809999465942383 +CME,2004-06-21,26.003999710083008 +CME,2004-06-22,25.799999237060547 +CME,2004-06-23,26.709999084472656 +CME,2004-06-24,27.00200080871582 +CME,2004-06-25,27.68000030517578 +CME,2004-06-28,28.187999725341797 +CME,2004-06-29,28.139999389648438 +CME,2004-06-30,28.874000549316406 +CME,2004-07-01,29.465999603271484 +CME,2004-07-02,28.65399932861328 +CME,2004-07-06,28.332000732421875 +CME,2004-07-07,28.826000213623047 +CME,2004-07-08,28.34000015258789 +CME,2004-07-09,27.746000289916992 +CME,2004-07-12,26.964000701904297 +CME,2004-07-13,26.760000228881836 +CME,2004-07-14,26.18000030517578 +CME,2004-07-15,24.530000686645508 +CME,2004-07-16,23.441999435424805 +CME,2004-07-19,23.850000381469727 +CME,2004-07-20,25.15999984741211 +CME,2004-07-21,24.158000946044922 +CME,2004-07-22,25.030000686645508 +CME,2004-07-23,24.850000381469727 +CME,2004-07-26,24.54800033569336 +CME,2004-07-27,25.02400016784668 +CME,2004-07-28,24.945999145507812 +CME,2004-07-29,25.290000915527344 +CME,2004-07-30,25.100000381469727 +CME,2004-08-02,25.079999923706055 +CME,2004-08-03,25.26799964904785 +CME,2004-08-04,25.040000915527344 +CME,2004-08-05,24.25 +CME,2004-08-06,25.97599983215332 +CME,2004-08-09,27.083999633789062 +CME,2004-08-10,27.5 +CME,2004-08-11,27.461999893188477 +CME,2004-08-12,26.639999389648438 +CME,2004-08-13,26.601999282836914 +CME,2004-08-16,27.0 +CME,2004-08-17,26.986000061035156 +CME,2004-08-18,26.979999542236328 +CME,2004-08-19,26.753999710083008 +CME,2004-08-20,26.988000869750977 +CME,2004-08-23,27.47800064086914 +CME,2004-08-24,27.281999588012695 +CME,2004-08-25,27.266000747680664 +CME,2004-08-26,27.65399932861328 +CME,2004-08-27,27.299999237060547 +CME,2004-08-30,26.634000778198242 +CME,2004-08-31,26.625999450683594 +CME,2004-09-01,26.459999084472656 +CME,2004-09-02,27.540000915527344 +CME,2004-09-03,27.399999618530273 +CME,2004-09-07,28.902000427246094 +CME,2004-09-08,28.70800018310547 +CME,2004-09-09,28.923999786376953 +CME,2004-09-10,28.829999923706055 +CME,2004-09-13,28.299999237060547 +CME,2004-09-14,28.777999877929688 +CME,2004-09-15,28.266000747680664 +CME,2004-09-16,28.15999984741211 +CME,2004-09-17,28.65999984741211 +CME,2004-09-20,29.218000411987305 +CME,2004-09-21,30.233999252319336 +CME,2004-09-22,30.41200065612793 +CME,2004-09-23,30.607999801635742 +CME,2004-09-24,31.52400016784668 +CME,2004-09-27,31.43400001525879 +CME,2004-09-28,31.860000610351562 +CME,2004-09-29,31.691999435424805 +CME,2004-09-30,32.2599983215332 +CME,2004-10-01,33.13999938964844 +CME,2004-10-04,33.689998626708984 +CME,2004-10-05,33.7400016784668 +CME,2004-10-06,33.720001220703125 +CME,2004-10-07,33.428001403808594 +CME,2004-10-08,33.18199920654297 +CME,2004-10-11,33.25 +CME,2004-10-12,33.029998779296875 +CME,2004-10-13,33.45000076293945 +CME,2004-10-14,34.3380012512207 +CME,2004-10-15,34.22999954223633 +CME,2004-10-18,34.141998291015625 +CME,2004-10-19,33.948001861572266 +CME,2004-10-20,33.400001525878906 +CME,2004-10-21,33.69200134277344 +CME,2004-10-22,33.61800003051758 +CME,2004-10-25,33.869998931884766 +CME,2004-10-26,33.13999938964844 +CME,2004-10-27,34.05400085449219 +CME,2004-10-28,34.75 +CME,2004-10-29,35.145999908447266 +CME,2004-11-01,35.15999984741211 +CME,2004-11-02,35.959999084472656 +CME,2004-11-03,37.40399932861328 +CME,2004-11-04,37.38999938964844 +CME,2004-11-05,36.066001892089844 +CME,2004-11-08,37.47800064086914 +CME,2004-11-09,38.22200012207031 +CME,2004-11-10,39.71200180053711 +CME,2004-11-11,39.880001068115234 +CME,2004-11-12,40.93199920654297 +CME,2004-11-15,42.08000183105469 +CME,2004-11-16,40.20199966430664 +CME,2004-11-17,40.513999938964844 +CME,2004-11-18,40.709999084472656 +CME,2004-11-19,40.20399856567383 +CME,2004-11-22,40.534000396728516 +CME,2004-11-23,41.02000045776367 +CME,2004-11-24,39.737998962402344 +CME,2004-11-26,39.566001892089844 +CME,2004-11-29,39.65999984741211 +CME,2004-11-30,39.141998291015625 +CME,2004-12-01,41.52199935913086 +CME,2004-12-02,41.93600082397461 +CME,2004-12-03,42.79800033569336 +CME,2004-12-06,43.29600143432617 +CME,2004-12-07,43.029998779296875 +CME,2004-12-08,43.04199981689453 +CME,2004-12-09,43.933998107910156 +CME,2004-12-10,44.481998443603516 +CME,2004-12-13,45.13999938964844 +CME,2004-12-14,44.79800033569336 +CME,2004-12-15,44.81800079345703 +CME,2004-12-16,44.5 +CME,2004-12-17,44.11199951171875 +CME,2004-12-20,43.555999755859375 +CME,2004-12-21,44.04999923706055 +CME,2004-12-22,44.2599983215332 +CME,2004-12-23,44.29999923706055 +CME,2004-12-27,43.720001220703125 +CME,2004-12-28,45.03200149536133 +CME,2004-12-29,45.58399963378906 +CME,2004-12-30,45.60599899291992 +CME,2004-12-31,45.7400016784668 +CME,2005-01-03,43.582000732421875 +CME,2005-01-04,42.900001525878906 +CME,2005-01-05,43.5 +CME,2005-01-06,44.29999923706055 +CME,2005-01-07,43.52000045776367 +CME,2005-01-10,43.09000015258789 +CME,2005-01-11,42.487998962402344 +CME,2005-01-12,41.41999816894531 +CME,2005-01-13,41.492000579833984 +CME,2005-01-14,41.54600143432617 +CME,2005-01-18,41.27199935913086 +CME,2005-01-19,40.849998474121094 +CME,2005-01-20,39.40999984741211 +CME,2005-01-21,38.44599914550781 +CME,2005-01-24,37.007999420166016 +CME,2005-01-25,37.150001525878906 +CME,2005-01-26,39.41999816894531 +CME,2005-01-27,41.97999954223633 +CME,2005-01-28,41.89799880981445 +CME,2005-01-31,42.900001525878906 +CME,2005-02-01,38.29999923706055 +CME,2005-02-02,38.874000549316406 +CME,2005-02-03,39.04199981689453 +CME,2005-02-04,40.9900016784668 +CME,2005-02-07,41.731998443603516 +CME,2005-02-08,42.08000183105469 +CME,2005-02-09,40.60200119018555 +CME,2005-02-10,41.24399948120117 +CME,2005-02-11,41.900001525878906 +CME,2005-02-14,42.25 +CME,2005-02-15,42.41999816894531 +CME,2005-02-16,43.22200012207031 +CME,2005-02-17,42.608001708984375 +CME,2005-02-18,42.90399932861328 +CME,2005-02-22,41.981998443603516 +CME,2005-02-23,41.56800079345703 +CME,2005-02-24,42.00199890136719 +CME,2005-02-25,42.22999954223633 +CME,2005-02-28,41.32400131225586 +CME,2005-03-01,44.0 +CME,2005-03-02,39.79999923706055 +CME,2005-03-03,38.731998443603516 +CME,2005-03-04,39.40399932861328 +CME,2005-03-07,38.94599914550781 +CME,2005-03-08,38.90599822998047 +CME,2005-03-09,38.36000061035156 +CME,2005-03-10,39.58000183105469 +CME,2005-03-11,39.459999084472656 +CME,2005-03-14,39.36600112915039 +CME,2005-03-15,39.70000076293945 +CME,2005-03-16,39.38399887084961 +CME,2005-03-17,38.7599983215332 +CME,2005-03-18,38.678001403808594 +CME,2005-03-21,39.715999603271484 +CME,2005-03-22,38.7599983215332 +CME,2005-03-23,38.11000061035156 +CME,2005-03-24,38.650001525878906 +CME,2005-03-28,39.00400161743164 +CME,2005-03-29,37.928001403808594 +CME,2005-03-30,38.70800018310547 +CME,2005-03-31,38.805999755859375 +CME,2005-04-01,36.70000076293945 +CME,2005-04-04,37.77199935913086 +CME,2005-04-05,37.762001037597656 +CME,2005-04-06,37.939998626708984 +CME,2005-04-07,37.577999114990234 +CME,2005-04-08,37.27399826049805 +CME,2005-04-11,37.04199981689453 +CME,2005-04-12,37.099998474121094 +CME,2005-04-13,37.150001525878906 +CME,2005-04-14,35.79800033569336 +CME,2005-04-15,34.209999084472656 +CME,2005-04-18,34.540000915527344 +CME,2005-04-19,34.970001220703125 +CME,2005-04-20,34.24599838256836 +CME,2005-04-21,33.992000579833984 +CME,2005-04-22,34.20000076293945 +CME,2005-04-25,35.60200119018555 +CME,2005-04-26,37.880001068115234 +CME,2005-04-27,39.619998931884766 +CME,2005-04-28,38.9640007019043 +CME,2005-04-29,39.104000091552734 +CME,2005-05-02,38.59000015258789 +CME,2005-05-03,38.35200119018555 +CME,2005-05-04,39.56800079345703 +CME,2005-05-05,39.58399963378906 +CME,2005-05-06,39.67599868774414 +CME,2005-05-09,39.86000061035156 +CME,2005-05-10,39.25600051879883 +CME,2005-05-11,39.04999923706055 +CME,2005-05-12,37.900001525878906 +CME,2005-05-13,38.22999954223633 +CME,2005-05-16,39.604000091552734 +CME,2005-05-17,40.220001220703125 +CME,2005-05-18,40.87799835205078 +CME,2005-05-19,40.97999954223633 +CME,2005-05-20,41.80400085449219 +CME,2005-05-23,42.36199951171875 +CME,2005-05-24,42.66999816894531 +CME,2005-05-25,42.119998931884766 +CME,2005-05-26,42.46200180053711 +CME,2005-05-27,42.560001373291016 +CME,2005-05-31,43.237998962402344 +CME,2005-06-01,42.79999923706055 +CME,2005-06-02,46.400001525878906 +CME,2005-06-03,49.237998962402344 +CME,2005-06-06,50.36000061035156 +CME,2005-06-07,48.970001220703125 +CME,2005-06-08,48.698001861572266 +CME,2005-06-09,49.79999923706055 +CME,2005-06-10,49.459999084472656 +CME,2005-06-13,50.481998443603516 +CME,2005-06-14,50.38999938964844 +CME,2005-06-15,51.63600158691406 +CME,2005-06-16,51.18000030517578 +CME,2005-06-17,51.018001556396484 +CME,2005-06-20,50.03200149536133 +CME,2005-06-21,50.75 +CME,2005-06-22,52.83399963378906 +CME,2005-06-23,50.88800048828125 +CME,2005-06-24,50.78799819946289 +CME,2005-06-27,51.099998474121094 +CME,2005-06-28,54.20000076293945 +CME,2005-06-29,61.189998626708984 +CME,2005-06-30,59.099998474121094 +CME,2005-07-01,58.83000183105469 +CME,2005-07-05,59.79999923706055 +CME,2005-07-06,58.83599853515625 +CME,2005-07-07,58.67399978637695 +CME,2005-07-08,58.108001708984375 +CME,2005-07-11,58.290000915527344 +CME,2005-07-12,59.72999954223633 +CME,2005-07-13,60.29999923706055 +CME,2005-07-14,60.321998596191406 +CME,2005-07-15,60.99800109863281 +CME,2005-07-18,60.54999923706055 +CME,2005-07-19,61.599998474121094 +CME,2005-07-20,60.959999084472656 +CME,2005-07-21,61.400001525878906 +CME,2005-07-22,60.6619987487793 +CME,2005-07-25,59.400001525878906 +CME,2005-07-26,60.70000076293945 +CME,2005-07-27,59.07400131225586 +CME,2005-07-28,60.099998474121094 +CME,2005-07-29,60.209999084472656 +CME,2005-08-01,60.66999816894531 +CME,2005-08-02,61.77399826049805 +CME,2005-08-03,61.013999938964844 +CME,2005-08-04,60.36199951171875 +CME,2005-08-05,59.237998962402344 +CME,2005-08-08,58.0260009765625 +CME,2005-08-09,58.619998931884766 +CME,2005-08-10,57.917999267578125 +CME,2005-08-11,58.10200119018555 +CME,2005-08-12,58.63199996948242 +CME,2005-08-15,54.84000015258789 +CME,2005-08-16,54.79999923706055 +CME,2005-08-17,53.172000885009766 +CME,2005-08-18,53.354000091552734 +CME,2005-08-19,54.70000076293945 +CME,2005-08-22,54.7400016784668 +CME,2005-08-23,55.104000091552734 +CME,2005-08-24,55.013999938964844 +CME,2005-08-25,54.152000427246094 +CME,2005-08-26,53.79999923706055 +CME,2005-08-29,53.810001373291016 +CME,2005-08-30,54.599998474121094 +CME,2005-08-31,55.52000045776367 +CME,2005-09-01,60.22600173950195 +CME,2005-09-02,59.742000579833984 +CME,2005-09-06,59.58000183105469 +CME,2005-09-07,60.02000045776367 +CME,2005-09-08,60.742000579833984 +CME,2005-09-09,60.84000015258789 +CME,2005-09-12,60.72999954223633 +CME,2005-09-13,60.380001068115234 +CME,2005-09-14,60.2599983215332 +CME,2005-09-15,60.099998474121094 +CME,2005-09-16,62.099998474121094 +CME,2005-09-19,61.20000076293945 +CME,2005-09-20,63.779998779296875 +CME,2005-09-21,64.0260009765625 +CME,2005-09-22,66.19999694824219 +CME,2005-09-23,65.31999969482422 +CME,2005-09-26,66.72000122070312 +CME,2005-09-27,65.69999694824219 +CME,2005-09-28,65.06600189208984 +CME,2005-09-29,66.61000061035156 +CME,2005-09-30,67.45999908447266 +CME,2005-10-03,68.66600036621094 +CME,2005-10-04,68.12999725341797 +CME,2005-10-05,67.19999694824219 +CME,2005-10-06,67.03600311279297 +CME,2005-10-07,67.11000061035156 +CME,2005-10-10,65.9800033569336 +CME,2005-10-11,66.34400177001953 +CME,2005-10-12,63.79999923706055 +CME,2005-10-13,62.08000183105469 +CME,2005-10-14,63.439998626708984 +CME,2005-10-17,64.5199966430664 +CME,2005-10-18,66.19000244140625 +CME,2005-10-19,66.63999938964844 +CME,2005-10-20,66.80000305175781 +CME,2005-10-21,69.5999984741211 +CME,2005-10-24,71.06999969482422 +CME,2005-10-25,71.80400085449219 +CME,2005-10-26,72.33399963378906 +CME,2005-10-27,70.64399719238281 +CME,2005-10-28,72.5 +CME,2005-10-31,73.02999877929688 +CME,2005-11-01,72.0 +CME,2005-11-02,74.55000305175781 +CME,2005-11-03,74.80000305175781 +CME,2005-11-04,76.37999725341797 +CME,2005-11-07,77.63400268554688 +CME,2005-11-08,77.5999984741211 +CME,2005-11-09,76.11799621582031 +CME,2005-11-10,78.36399841308594 +CME,2005-11-11,77.36000061035156 +CME,2005-11-14,76.82599639892578 +CME,2005-11-15,77.37999725341797 +CME,2005-11-16,75.58799743652344 +CME,2005-11-17,75.6500015258789 +CME,2005-11-18,75.18000030517578 +CME,2005-11-21,76.68199920654297 +CME,2005-11-22,76.38200378417969 +CME,2005-11-23,77.33399963378906 +CME,2005-11-25,79.37999725341797 +CME,2005-11-28,74.26000213623047 +CME,2005-11-29,74.0199966430664 +CME,2005-11-30,70.83000183105469 +CME,2005-12-01,73.69999694824219 +CME,2005-12-02,73.95999908447266 +CME,2005-12-05,72.4000015258789 +CME,2005-12-06,71.94000244140625 +CME,2005-12-07,69.4000015258789 +CME,2005-12-08,71.61199951171875 +CME,2005-12-09,71.98999786376953 +CME,2005-12-12,73.4800033569336 +CME,2005-12-13,73.8499984741211 +CME,2005-12-14,73.87000274658203 +CME,2005-12-15,73.6240005493164 +CME,2005-12-16,73.802001953125 +CME,2005-12-19,73.43000030517578 +CME,2005-12-20,74.34200286865234 +CME,2005-12-21,74.80999755859375 +CME,2005-12-22,75.24199676513672 +CME,2005-12-23,75.94999694824219 +CME,2005-12-27,75.73999786376953 +CME,2005-12-28,74.7979965209961 +CME,2005-12-29,73.60199737548828 +CME,2005-12-30,73.49800109863281 +CME,2006-01-03,72.60600280761719 +CME,2006-01-04,71.55999755859375 +CME,2006-01-05,72.80000305175781 +CME,2006-01-06,74.98999786376953 +CME,2006-01-09,76.19999694824219 +CME,2006-01-10,75.90799713134766 +CME,2006-01-11,77.19999694824219 +CME,2006-01-12,76.02999877929688 +CME,2006-01-13,76.447998046875 +CME,2006-01-17,76.4000015258789 +CME,2006-01-18,75.31400299072266 +CME,2006-01-19,76.39600372314453 +CME,2006-01-20,75.3280029296875 +CME,2006-01-23,76.89399719238281 +CME,2006-01-24,81.68399810791016 +CME,2006-01-25,80.44999694824219 +CME,2006-01-26,81.73600006103516 +CME,2006-01-27,80.3280029296875 +CME,2006-01-30,80.80000305175781 +CME,2006-01-31,84.6500015258789 +CME,2006-02-01,82.83000183105469 +CME,2006-02-02,83.23200225830078 +CME,2006-02-03,83.2040023803711 +CME,2006-02-06,83.55799865722656 +CME,2006-02-07,80.0 +CME,2006-02-08,80.77999877929688 +CME,2006-02-09,79.7300033569336 +CME,2006-02-10,80.05000305175781 +CME,2006-02-13,80.57599639892578 +CME,2006-02-14,82.33000183105469 +CME,2006-02-15,82.4000015258789 +CME,2006-02-16,82.19999694824219 +CME,2006-02-17,82.80000305175781 +CME,2006-02-21,82.43000030517578 +CME,2006-02-22,84.51399993896484 +CME,2006-02-23,83.43399810791016 +CME,2006-02-24,84.52999877929688 +CME,2006-02-27,87.0 +CME,2006-02-28,85.12000274658203 +CME,2006-03-01,86.27999877929688 +CME,2006-03-02,86.697998046875 +CME,2006-03-03,86.8499984741211 +CME,2006-03-06,85.63800048828125 +CME,2006-03-07,84.5999984741211 +CME,2006-03-08,83.947998046875 +CME,2006-03-09,83.33200073242188 +CME,2006-03-10,85.68000030517578 +CME,2006-03-13,84.77999877929688 +CME,2006-03-14,86.09400177001953 +CME,2006-03-15,86.50199890136719 +CME,2006-03-16,85.58000183105469 +CME,2006-03-17,84.88999938964844 +CME,2006-03-20,85.80400085449219 +CME,2006-03-21,84.35399627685547 +CME,2006-03-22,85.12000274658203 +CME,2006-03-23,85.94000244140625 +CME,2006-03-24,87.05000305175781 +CME,2006-03-27,89.47599792480469 +CME,2006-03-28,88.8740005493164 +CME,2006-03-29,89.61599731445312 +CME,2006-03-30,89.58999633789062 +CME,2006-03-31,89.5 +CME,2006-04-03,87.7300033569336 +CME,2006-04-04,88.98999786376953 +CME,2006-04-05,88.7699966430664 +CME,2006-04-06,91.08200073242188 +CME,2006-04-07,96.0999984741211 +CME,2006-04-10,96.84400177001953 +CME,2006-04-11,96.50199890136719 +CME,2006-04-12,97.9800033569336 +CME,2006-04-13,98.03199768066406 +CME,2006-04-17,98.45800018310547 +CME,2006-04-18,99.05599975585938 +CME,2006-04-19,99.68000030517578 +CME,2006-04-20,98.9800033569336 +CME,2006-04-21,100.02200317382812 +CME,2006-04-24,98.69999694824219 +CME,2006-04-25,95.05000305175781 +CME,2006-04-26,93.75 +CME,2006-04-27,93.50800323486328 +CME,2006-04-28,91.5999984741211 +CME,2006-05-01,90.7020034790039 +CME,2006-05-02,92.19999694824219 +CME,2006-05-03,90.21199798583984 +CME,2006-05-04,95.43000030517578 +CME,2006-05-05,97.19999694824219 +CME,2006-05-08,96.69999694824219 +CME,2006-05-09,96.23200225830078 +CME,2006-05-10,95.99600219726562 +CME,2006-05-11,92.55000305175781 +CME,2006-05-12,92.30000305175781 +CME,2006-05-15,91.36199951171875 +CME,2006-05-16,92.09200286865234 +CME,2006-05-17,88.93000030517578 +CME,2006-05-18,88.5999984741211 +CME,2006-05-19,89.92400360107422 +CME,2006-05-22,87.12999725341797 +CME,2006-05-23,87.4000015258789 +CME,2006-05-24,86.62999725341797 +CME,2006-05-25,88.79399871826172 +CME,2006-05-26,89.70999908447266 +CME,2006-05-30,87.37999725341797 +CME,2006-05-31,88.26000213623047 +CME,2006-06-01,91.23999786376953 +CME,2006-06-02,91.16000366210938 +CME,2006-06-05,88.80999755859375 +CME,2006-06-06,88.09400177001953 +CME,2006-06-07,89.00800323486328 +CME,2006-06-08,90.0 +CME,2006-06-09,90.65599822998047 +CME,2006-06-12,89.19999694824219 +CME,2006-06-13,88.2239990234375 +CME,2006-06-14,88.12999725341797 +CME,2006-06-15,89.69999694824219 +CME,2006-06-16,90.8499984741211 +CME,2006-06-19,88.94999694824219 +CME,2006-06-20,89.98400115966797 +CME,2006-06-21,95.60199737548828 +CME,2006-06-22,94.14399719238281 +CME,2006-06-23,95.55999755859375 +CME,2006-06-26,96.86000061035156 +CME,2006-06-27,94.70999908447266 +CME,2006-06-28,94.50199890136719 +CME,2006-06-29,97.54399871826172 +CME,2006-06-30,98.2300033569336 +CME,2006-07-03,99.37000274658203 +CME,2006-07-05,100.52200317382812 +CME,2006-07-06,100.14800262451172 +CME,2006-07-07,99.01200103759766 +CME,2006-07-10,97.69999694824219 +CME,2006-07-11,96.12799835205078 +CME,2006-07-12,94.68000030517578 +CME,2006-07-13,93.16999816894531 +CME,2006-07-14,92.83200073242188 +CME,2006-07-17,92.29199981689453 +CME,2006-07-18,92.197998046875 +CME,2006-07-19,94.19999694824219 +CME,2006-07-20,92.5999984741211 +CME,2006-07-21,90.4000015258789 +CME,2006-07-24,93.0 +CME,2006-07-25,91.05000305175781 +CME,2006-07-26,90.0 +CME,2006-07-27,89.06800079345703 +CME,2006-07-28,90.69999694824219 +CME,2006-07-31,92.23999786376953 +CME,2006-08-01,92.27200317382812 +CME,2006-08-02,91.0199966430664 +CME,2006-08-03,91.61399841308594 +CME,2006-08-04,97.14399719238281 +CME,2006-08-07,97.36000061035156 +CME,2006-08-08,98.0 +CME,2006-08-09,97.04000091552734 +CME,2006-08-10,95.30000305175781 +CME,2006-08-11,92.98200225830078 +CME,2006-08-14,92.27999877929688 +CME,2006-08-15,93.4000015258789 +CME,2006-08-16,93.55000305175781 +CME,2006-08-17,93.0 +CME,2006-08-18,92.2699966430664 +CME,2006-08-21,91.02999877929688 +CME,2006-08-22,90.27999877929688 +CME,2006-08-23,89.12000274658203 +CME,2006-08-24,89.0999984741211 +CME,2006-08-25,89.69599914550781 +CME,2006-08-28,87.44999694824219 +CME,2006-08-29,87.48999786376953 +CME,2006-08-30,86.8499984741211 +CME,2006-08-31,88.0 +CME,2006-09-01,88.41799926757812 +CME,2006-09-05,88.87799835205078 +CME,2006-09-06,88.87999725341797 +CME,2006-09-07,88.2020034790039 +CME,2006-09-08,88.73999786376953 +CME,2006-09-11,88.58799743652344 +CME,2006-09-12,90.9000015258789 +CME,2006-09-13,91.4000015258789 +CME,2006-09-14,90.75 +CME,2006-09-15,94.44999694824219 +CME,2006-09-18,94.62000274658203 +CME,2006-09-19,93.53199768066406 +CME,2006-09-20,92.01599884033203 +CME,2006-09-21,92.80999755859375 +CME,2006-09-22,92.32599639892578 +CME,2006-09-25,93.85199737548828 +CME,2006-09-26,94.11000061035156 +CME,2006-09-27,95.87000274658203 +CME,2006-09-28,95.33999633789062 +CME,2006-09-29,95.6500015258789 +CME,2006-10-02,93.37000274658203 +CME,2006-10-03,95.19999694824219 +CME,2006-10-04,97.85399627685547 +CME,2006-10-05,98.3499984741211 +CME,2006-10-06,98.16000366210938 +CME,2006-10-09,104.2979965209961 +CME,2006-10-10,100.5979995727539 +CME,2006-10-11,99.80000305175781 +CME,2006-10-12,99.99800109863281 +CME,2006-10-13,100.1780014038086 +CME,2006-10-16,100.6500015258789 +CME,2006-10-17,103.30000305175781 +CME,2006-10-18,101.44999694824219 +CME,2006-10-19,100.19999694824219 +CME,2006-10-20,98.03600311279297 +CME,2006-10-23,100.6500015258789 +CME,2006-10-24,101.0 +CME,2006-10-25,99.30000305175781 +CME,2006-10-26,99.88999938964844 +CME,2006-10-27,101.05999755859375 +CME,2006-10-30,99.99600219726562 +CME,2006-10-31,100.19999694824219 +CME,2006-11-01,100.26599884033203 +CME,2006-11-02,100.2300033569336 +CME,2006-11-03,100.20999908447266 +CME,2006-11-06,102.36799621582031 +CME,2006-11-07,101.93000030517578 +CME,2006-11-08,100.94400024414062 +CME,2006-11-09,99.05799865722656 +CME,2006-11-10,99.16400146484375 +CME,2006-11-13,99.7959976196289 +CME,2006-11-14,102.74400329589844 +CME,2006-11-15,106.50199890136719 +CME,2006-11-16,108.01000213623047 +CME,2006-11-17,107.0 +CME,2006-11-20,108.31999969482422 +CME,2006-11-21,110.4000015258789 +CME,2006-11-22,110.77200317382812 +CME,2006-11-24,110.64800262451172 +CME,2006-11-27,106.55400085449219 +CME,2006-11-28,107.39800262451172 +CME,2006-11-29,107.80799865722656 +CME,2006-11-30,107.12000274658203 +CME,2006-12-01,106.27999877929688 +CME,2006-12-04,106.62000274658203 +CME,2006-12-05,108.36199951171875 +CME,2006-12-06,108.29000091552734 +CME,2006-12-07,107.7300033569336 +CME,2006-12-08,109.22799682617188 +CME,2006-12-11,108.62799835205078 +CME,2006-12-12,108.35199737548828 +CME,2006-12-13,106.38400268554688 +CME,2006-12-14,105.9000015258789 +CME,2006-12-15,106.5999984741211 +CME,2006-12-18,105.4000015258789 +CME,2006-12-19,106.99199676513672 +CME,2006-12-20,104.9000015258789 +CME,2006-12-21,102.80599975585938 +CME,2006-12-22,102.19999694824219 +CME,2006-12-26,101.63400268554688 +CME,2006-12-27,102.15799713134766 +CME,2006-12-28,102.58999633789062 +CME,2006-12-29,101.94999694824219 +CME,2007-01-03,104.5999984741211 +CME,2007-01-04,105.36000061035156 +CME,2007-01-05,105.85399627685547 +CME,2007-01-08,106.9800033569336 +CME,2007-01-09,107.5979995727539 +CME,2007-01-10,110.67400360107422 +CME,2007-01-11,111.33399963378906 +CME,2007-01-12,114.80000305175781 +CME,2007-01-16,113.94999694824219 +CME,2007-01-17,116.4000015258789 +CME,2007-01-18,115.5 +CME,2007-01-19,115.46600341796875 +CME,2007-01-22,114.0 +CME,2007-01-23,116.87000274658203 +CME,2007-01-24,118.30799865722656 +CME,2007-01-25,115.80000305175781 +CME,2007-01-26,117.77200317382812 +CME,2007-01-29,115.16999816894531 +CME,2007-01-30,113.6500015258789 +CME,2007-01-31,112.66000366210938 +CME,2007-02-01,115.56400299072266 +CME,2007-02-02,115.77999877929688 +CME,2007-02-05,115.5199966430664 +CME,2007-02-06,115.81600189208984 +CME,2007-02-07,117.47000122070312 +CME,2007-02-08,116.83799743652344 +CME,2007-02-09,114.6500015258789 +CME,2007-02-12,112.80000305175781 +CME,2007-02-13,114.4000015258789 +CME,2007-02-14,114.5999984741211 +CME,2007-02-15,114.51799774169922 +CME,2007-02-16,114.9520034790039 +CME,2007-02-20,115.4000015258789 +CME,2007-02-21,113.4540023803711 +CME,2007-02-22,110.0 +CME,2007-02-23,108.97000122070312 +CME,2007-02-26,107.31800079345703 +CME,2007-02-27,102.197998046875 +CME,2007-02-28,107.83000183105469 +CME,2007-03-01,109.0459976196289 +CME,2007-03-02,108.05000305175781 +CME,2007-03-05,110.87999725341797 +CME,2007-03-06,112.91000366210938 +CME,2007-03-07,112.20600128173828 +CME,2007-03-08,113.53800201416016 +CME,2007-03-09,113.59200286865234 +CME,2007-03-12,113.5 +CME,2007-03-13,110.08999633789062 +CME,2007-03-14,112.79399871826172 +CME,2007-03-15,106.57599639892578 +CME,2007-03-16,105.4000015258789 +CME,2007-03-19,106.05000305175781 +CME,2007-03-20,106.48999786376953 +CME,2007-03-21,108.0999984741211 +CME,2007-03-22,108.82599639892578 +CME,2007-03-23,108.16799926757812 +CME,2007-03-26,107.63999938964844 +CME,2007-03-27,107.48200225830078 +CME,2007-03-28,105.8499984741211 +CME,2007-03-29,106.22200012207031 +CME,2007-03-30,106.49199676513672 +CME,2007-04-02,108.7760009765625 +CME,2007-04-03,110.18000030517578 +CME,2007-04-04,111.41999816894531 +CME,2007-04-05,110.69999694824219 +CME,2007-04-09,110.0999984741211 +CME,2007-04-10,110.0999984741211 +CME,2007-04-11,110.0999984741211 +CME,2007-04-12,110.66999816894531 +CME,2007-04-13,110.2979965209961 +CME,2007-04-16,111.74800109863281 +CME,2007-04-17,111.63999938964844 +CME,2007-04-18,111.72000122070312 +CME,2007-04-19,110.7699966430664 +CME,2007-04-20,111.1780014038086 +CME,2007-04-23,109.4800033569336 +CME,2007-04-24,106.26000213623047 +CME,2007-04-25,106.13999938964844 +CME,2007-04-26,103.75 +CME,2007-04-27,104.39800262451172 +CME,2007-04-30,103.3499984741211 +CME,2007-05-01,102.5199966430664 +CME,2007-05-02,103.05999755859375 +CME,2007-05-03,104.19999694824219 +CME,2007-05-04,102.9800033569336 +CME,2007-05-07,101.58999633789062 +CME,2007-05-08,101.75 +CME,2007-05-09,101.38999938964844 +CME,2007-05-10,99.58999633789062 +CME,2007-05-11,107.26000213623047 +CME,2007-05-14,105.89800262451172 +CME,2007-05-15,104.68000030517578 +CME,2007-05-16,104.30999755859375 +CME,2007-05-17,104.76000213623047 +CME,2007-05-18,103.9800033569336 +CME,2007-05-21,103.0 +CME,2007-05-22,104.43199920654297 +CME,2007-05-23,103.87799835205078 +CME,2007-05-24,102.44999694824219 +CME,2007-05-25,102.69999694824219 +CME,2007-05-29,105.2040023803711 +CME,2007-05-30,105.56999969482422 +CME,2007-05-31,106.19999694824219 +CME,2007-06-01,107.4000015258789 +CME,2007-06-04,107.05000305175781 +CME,2007-06-05,107.85399627685547 +CME,2007-06-06,108.4800033569336 +CME,2007-06-07,107.89399719238281 +CME,2007-06-08,109.9260025024414 +CME,2007-06-11,111.41400146484375 +CME,2007-06-12,109.69999694824219 +CME,2007-06-13,110.25 +CME,2007-06-14,109.49800109863281 +CME,2007-06-15,110.54000091552734 +CME,2007-06-18,109.197998046875 +CME,2007-06-19,109.25599670410156 +CME,2007-06-20,108.77999877929688 +CME,2007-06-21,109.8499984741211 +CME,2007-06-22,107.98999786376953 +CME,2007-06-25,106.68000030517578 +CME,2007-06-26,106.18000030517578 +CME,2007-06-27,108.43199920654297 +CME,2007-06-28,108.09600067138672 +CME,2007-06-29,106.87200164794922 +CME,2007-07-02,106.5 +CME,2007-07-03,107.87000274658203 +CME,2007-07-05,111.13800048828125 +CME,2007-07-06,114.95999908447266 +CME,2007-07-09,114.11599731445312 +CME,2007-07-10,112.16000366210938 +CME,2007-07-11,116.01000213623047 +CME,2007-07-12,117.55999755859375 +CME,2007-07-13,116.9000015258789 +CME,2007-07-16,117.26000213623047 +CME,2007-07-17,116.75 +CME,2007-07-18,115.52799987792969 +CME,2007-07-19,114.4000015258789 +CME,2007-07-20,112.4000015258789 +CME,2007-07-23,111.91999816894531 +CME,2007-07-24,109.80000305175781 +CME,2007-07-25,109.50399780273438 +CME,2007-07-26,107.5 +CME,2007-07-27,111.30000305175781 +CME,2007-07-30,114.30999755859375 +CME,2007-07-31,110.5 +CME,2007-08-01,112.27400207519531 +CME,2007-08-02,111.19599914550781 +CME,2007-08-03,111.58000183105469 +CME,2007-08-06,114.84400177001953 +CME,2007-08-07,115.80000305175781 +CME,2007-08-08,121.0 +CME,2007-08-09,118.75 +CME,2007-08-10,118.8499984741211 +CME,2007-08-13,116.21399688720703 +CME,2007-08-14,112.45999908447266 +CME,2007-08-15,107.9800033569336 +CME,2007-08-16,105.9000015258789 +CME,2007-08-17,108.7699966430664 +CME,2007-08-20,107.52400207519531 +CME,2007-08-21,110.80000305175781 +CME,2007-08-22,109.31999969482422 +CME,2007-08-23,111.01000213623047 +CME,2007-08-24,112.0719985961914 +CME,2007-08-27,111.72000122070312 +CME,2007-08-28,110.83999633789062 +CME,2007-08-29,112.0199966430664 +CME,2007-08-30,110.44999694824219 +CME,2007-08-31,110.95999908447266 +CME,2007-09-04,112.95999908447266 +CME,2007-09-05,112.9000015258789 +CME,2007-09-06,111.40599822998047 +CME,2007-09-07,108.93000030517578 +CME,2007-09-10,107.93000030517578 +CME,2007-09-11,109.62999725341797 +CME,2007-09-12,108.64199829101562 +CME,2007-09-13,110.1500015258789 +CME,2007-09-14,109.72000122070312 +CME,2007-09-17,108.0199966430664 +CME,2007-09-18,110.50399780273438 +CME,2007-09-19,110.38200378417969 +CME,2007-09-20,108.44999694824219 +CME,2007-09-21,108.8499984741211 +CME,2007-09-24,108.0199966430664 +CME,2007-09-25,110.48200225830078 +CME,2007-09-26,116.22000122070312 +CME,2007-09-27,117.69999694824219 +CME,2007-09-28,117.47000122070312 +CME,2007-10-01,121.66000366210938 +CME,2007-10-02,120.58999633789062 +CME,2007-10-03,122.11199951171875 +CME,2007-10-04,120.97000122070312 +CME,2007-10-05,125.83000183105469 +CME,2007-10-08,125.0 +CME,2007-10-09,126.16000366210938 +CME,2007-10-10,125.19999694824219 +CME,2007-10-11,124.5 +CME,2007-10-12,125.9000015258789 +CME,2007-10-15,124.53800201416016 +CME,2007-10-16,124.052001953125 +CME,2007-10-17,124.2699966430664 +CME,2007-10-18,124.58799743652344 +CME,2007-10-19,122.7300033569336 +CME,2007-10-22,123.73999786376953 +CME,2007-10-23,126.91999816894531 +CME,2007-10-24,130.0 +CME,2007-10-25,134.42999267578125 +CME,2007-10-26,132.60000610351562 +CME,2007-10-29,132.39999389648438 +CME,2007-10-30,131.2220001220703 +CME,2007-10-31,133.25 +CME,2007-11-01,129.79400634765625 +CME,2007-11-02,129.9499969482422 +CME,2007-11-05,130.5500030517578 +CME,2007-11-06,133.82000732421875 +CME,2007-11-07,132.0 +CME,2007-11-08,132.4600067138672 +CME,2007-11-09,129.33999633789062 +CME,2007-11-12,126.55999755859375 +CME,2007-11-13,129.5 +CME,2007-11-14,130.28799438476562 +CME,2007-11-15,129.6020050048828 +CME,2007-11-16,130.5500030517578 +CME,2007-11-19,130.1999969482422 +CME,2007-11-20,129.77999877929688 +CME,2007-11-21,126.55999755859375 +CME,2007-11-23,127.75 +CME,2007-11-26,124.93399810791016 +CME,2007-11-27,124.5999984741211 +CME,2007-11-28,130.67999267578125 +CME,2007-11-29,131.8000030517578 +CME,2007-11-30,131.72000122070312 +CME,2007-12-03,132.16000366210938 +CME,2007-12-04,134.0500030517578 +CME,2007-12-05,139.4499969482422 +CME,2007-12-06,139.9600067138672 +CME,2007-12-07,141.39999389648438 +CME,2007-12-10,140.5 +CME,2007-12-11,136.22999572753906 +CME,2007-12-12,137.63400268554688 +CME,2007-12-13,140.1999969482422 +CME,2007-12-14,139.80999755859375 +CME,2007-12-17,138.3000030517578 +CME,2007-12-18,138.39999389648438 +CME,2007-12-19,138.6999969482422 +CME,2007-12-20,140.1999969482422 +CME,2007-12-21,142.14999389648438 +CME,2007-12-24,138.8000030517578 +CME,2007-12-26,138.0 +CME,2007-12-27,135.60000610351562 +CME,2007-12-28,136.5 +CME,2007-12-31,137.1999969482422 +CME,2008-01-02,134.79800415039062 +CME,2008-01-03,130.07000732421875 +CME,2008-01-04,124.30000305175781 +CME,2008-01-07,122.81400299072266 +CME,2008-01-08,119.5999984741211 +CME,2008-01-09,120.06800079345703 +CME,2008-01-10,122.33999633789062 +CME,2008-01-11,123.53399658203125 +CME,2008-01-14,124.6719970703125 +CME,2008-01-15,119.3499984741211 +CME,2008-01-16,115.35199737548828 +CME,2008-01-17,108.94599914550781 +CME,2008-01-18,111.68000030517578 +CME,2008-01-22,116.19999694824219 +CME,2008-01-23,121.99800109863281 +CME,2008-01-24,127.02799987792969 +CME,2008-01-25,125.80000305175781 +CME,2008-01-28,125.0 +CME,2008-01-29,123.4000015258789 +CME,2008-01-30,119.6500015258789 +CME,2008-01-31,123.4800033569336 +CME,2008-02-01,122.01200103759766 +CME,2008-02-04,123.80000305175781 +CME,2008-02-05,117.76000213623047 +CME,2008-02-06,97.05000305175781 +CME,2008-02-07,105.60199737548828 +CME,2008-02-08,103.4000015258789 +CME,2008-02-11,104.30000305175781 +CME,2008-02-12,106.05000305175781 +CME,2008-02-13,107.00199890136719 +CME,2008-02-14,106.19000244140625 +CME,2008-02-15,105.39399719238281 +CME,2008-02-19,104.0 +CME,2008-02-20,104.30000305175781 +CME,2008-02-21,103.28800201416016 +CME,2008-02-22,105.0199966430664 +CME,2008-02-25,106.19999694824219 +CME,2008-02-26,105.85600280761719 +CME,2008-02-27,105.34400177001953 +CME,2008-02-28,103.45999908447266 +CME,2008-02-29,102.66000366210938 +CME,2008-03-03,103.40599822998047 +CME,2008-03-04,100.5999984741211 +CME,2008-03-05,103.68800354003906 +CME,2008-03-06,101.08999633789062 +CME,2008-03-07,98.28199768066406 +CME,2008-03-10,92.25 +CME,2008-03-11,100.9000015258789 +CME,2008-03-12,99.68000030517578 +CME,2008-03-13,101.37000274658203 +CME,2008-03-14,97.20999908447266 +CME,2008-03-17,89.83999633789062 +CME,2008-03-18,94.5999984741211 +CME,2008-03-19,89.9800033569336 +CME,2008-03-20,94.4000015258789 +CME,2008-03-24,97.5999984741211 +CME,2008-03-25,100.64199829101562 +CME,2008-03-26,97.78600311279297 +CME,2008-03-27,97.88200378417969 +CME,2008-03-28,95.86000061035156 +CME,2008-03-31,93.81999969482422 +CME,2008-04-01,99.99800109863281 +CME,2008-04-02,101.62000274658203 +CME,2008-04-03,102.77999877929688 +CME,2008-04-04,102.12000274658203 +CME,2008-04-07,101.80000305175781 +CME,2008-04-08,102.13999938964844 +CME,2008-04-09,99.8219985961914 +CME,2008-04-10,99.9219970703125 +CME,2008-04-11,97.77999877929688 +CME,2008-04-14,95.4000015258789 +CME,2008-04-15,96.89800262451172 +CME,2008-04-16,99.37999725341797 +CME,2008-04-17,99.68399810791016 +CME,2008-04-18,100.74600219726562 +CME,2008-04-21,104.69999694824219 +CME,2008-04-22,96.69999694824219 +CME,2008-04-23,97.5199966430664 +CME,2008-04-24,97.0 +CME,2008-04-25,96.18000030517578 +CME,2008-04-28,94.68399810791016 +CME,2008-04-29,95.0 +CME,2008-04-30,91.48999786376953 +CME,2008-05-01,95.95999908447266 +CME,2008-05-02,97.47799682617188 +CME,2008-05-05,97.87000274658203 +CME,2008-05-06,96.99800109863281 +CME,2008-05-07,93.74400329589844 +CME,2008-05-08,93.06400299072266 +CME,2008-05-09,92.33000183105469 +CME,2008-05-12,93.0199966430664 +CME,2008-05-13,91.52999877929688 +CME,2008-05-14,95.0 +CME,2008-05-15,94.8499984741211 +CME,2008-05-16,95.5999984741211 +CME,2008-05-19,96.80999755859375 +CME,2008-05-20,96.9000015258789 +CME,2008-05-21,92.80000305175781 +CME,2008-05-22,92.83999633789062 +CME,2008-05-23,91.33999633789062 +CME,2008-05-27,90.83000183105469 +CME,2008-05-28,87.44000244140625 +CME,2008-05-29,87.45999908447266 +CME,2008-05-30,86.05999755859375 +CME,2008-06-02,82.41999816894531 +CME,2008-06-03,80.05999755859375 +CME,2008-06-04,75.5999984741211 +CME,2008-06-05,80.50800323486328 +CME,2008-06-06,77.5199966430664 +CME,2008-06-09,77.8740005493164 +CME,2008-06-10,78.05000305175781 +CME,2008-06-11,77.19999694824219 +CME,2008-06-12,79.31999969482422 +CME,2008-06-13,82.9800033569336 +CME,2008-06-16,83.88200378417969 +CME,2008-06-17,88.36399841308594 +CME,2008-06-18,88.33000183105469 +CME,2008-06-19,88.20999908447266 +CME,2008-06-20,85.85199737548828 +CME,2008-06-23,87.38999938964844 +CME,2008-06-24,86.75 +CME,2008-06-25,85.51200103759766 +CME,2008-06-26,81.38999938964844 +CME,2008-06-27,77.9000015258789 +CME,2008-06-30,76.63800048828125 +CME,2008-07-01,71.87799835205078 +CME,2008-07-02,70.21600341796875 +CME,2008-07-03,69.16600036621094 +CME,2008-07-07,66.85800170898438 +CME,2008-07-08,68.5 +CME,2008-07-09,64.15399932861328 +CME,2008-07-10,61.939998626708984 +CME,2008-07-11,61.29999923706055 +CME,2008-07-14,59.167999267578125 +CME,2008-07-15,61.709999084472656 +CME,2008-07-16,66.2040023803711 +CME,2008-07-17,66.95999908447266 +CME,2008-07-18,66.53399658203125 +CME,2008-07-21,65.10600280761719 +CME,2008-07-22,73.25399780273438 +CME,2008-07-23,78.1240005493164 +CME,2008-07-24,73.54399871826172 +CME,2008-07-25,73.76599884033203 +CME,2008-07-28,70.20999908447266 +CME,2008-07-29,74.83599853515625 +CME,2008-07-30,74.65799713134766 +CME,2008-07-31,72.0260009765625 +CME,2008-08-01,66.58799743652344 +CME,2008-08-04,64.44999694824219 +CME,2008-08-05,67.69999694824219 +CME,2008-08-06,68.5459976196289 +CME,2008-08-07,65.697998046875 +CME,2008-08-08,68.4260025024414 +CME,2008-08-11,70.03800201416016 +CME,2008-08-12,67.53199768066406 +CME,2008-08-13,67.69599914550781 +CME,2008-08-14,68.78399658203125 +CME,2008-08-15,71.53399658203125 +CME,2008-08-18,67.3280029296875 +CME,2008-08-19,67.30999755859375 +CME,2008-08-20,68.39800262451172 +CME,2008-08-21,68.4219970703125 +CME,2008-08-22,71.43599700927734 +CME,2008-08-25,68.1259994506836 +CME,2008-08-26,64.48799896240234 +CME,2008-08-27,66.0999984741211 +CME,2008-08-28,68.89800262451172 +CME,2008-08-29,67.07599639892578 +CME,2008-09-02,67.61799621582031 +CME,2008-09-03,69.56800079345703 +CME,2008-09-04,65.52999877929688 +CME,2008-09-05,65.78600311279297 +CME,2008-09-08,70.16799926757812 +CME,2008-09-09,65.23600006103516 +CME,2008-09-10,66.44200134277344 +CME,2008-09-11,68.40399932861328 +CME,2008-09-12,70.05400085449219 +CME,2008-09-15,67.36399841308594 +CME,2008-09-16,68.85199737548828 +CME,2008-09-17,64.33599853515625 +CME,2008-09-18,72.0 +CME,2008-09-19,81.0 +CME,2008-09-22,79.19999694824219 +CME,2008-09-23,74.12999725341797 +CME,2008-09-24,73.35399627685547 +CME,2008-09-25,75.77200317382812 +CME,2008-09-26,79.80000305175781 +CME,2008-09-29,64.0 +CME,2008-09-30,74.302001953125 +CME,2008-10-01,79.55000305175781 +CME,2008-10-02,74.73400115966797 +CME,2008-10-03,72.45999908447266 +CME,2008-10-06,80.7699966430664 +CME,2008-10-07,79.19999694824219 +CME,2008-10-08,81.12799835205078 +CME,2008-10-09,71.08000183105469 +CME,2008-10-10,78.6240005493164 +CME,2008-10-13,82.28800201416016 +CME,2008-10-14,79.68000030517578 +CME,2008-10-15,71.97000122070312 +CME,2008-10-16,74.66799926757812 +CME,2008-10-17,73.04000091552734 +CME,2008-10-20,72.06400299072266 +CME,2008-10-21,65.73799896240234 +CME,2008-10-22,60.83399963378906 +CME,2008-10-23,55.53200149536133 +CME,2008-10-24,50.2400016784668 +CME,2008-10-27,46.63800048828125 +CME,2008-10-28,52.72800064086914 +CME,2008-10-29,53.0 +CME,2008-10-30,55.13399887084961 +CME,2008-10-31,56.43000030517578 +CME,2008-11-03,60.236000061035156 +CME,2008-11-04,63.874000549316406 +CME,2008-11-05,56.40999984741211 +CME,2008-11-06,51.928001403808594 +CME,2008-11-07,53.810001373291016 +CME,2008-11-10,48.58599853515625 +CME,2008-11-11,47.28200149536133 +CME,2008-11-12,44.928001403808594 +CME,2008-11-13,45.040000915527344 +CME,2008-11-14,41.805999755859375 +CME,2008-11-17,37.981998443603516 +CME,2008-11-18,37.38199996948242 +CME,2008-11-19,34.17599868774414 +CME,2008-11-20,31.309999465942383 +CME,2008-11-21,35.15599822998047 +CME,2008-11-24,40.141998291015625 +CME,2008-11-25,39.987998962402344 +CME,2008-11-26,42.35200119018555 +CME,2008-11-28,42.38999938964844 +CME,2008-12-01,34.52799987792969 +CME,2008-12-02,34.52000045776367 +CME,2008-12-03,36.45800018310547 +CME,2008-12-04,35.492000579833984 +CME,2008-12-05,38.91400146484375 +CME,2008-12-08,44.65800094604492 +CME,2008-12-09,43.58000183105469 +CME,2008-12-10,44.27399826049805 +CME,2008-12-11,42.7400016784668 +CME,2008-12-12,42.055999755859375 +CME,2008-12-15,40.67599868774414 +CME,2008-12-16,44.5099983215332 +CME,2008-12-17,44.59600067138672 +CME,2008-12-18,44.529998779296875 +CME,2008-12-19,42.64799880981445 +CME,2008-12-22,38.7599983215332 +CME,2008-12-23,37.07600021362305 +CME,2008-12-24,37.486000061035156 +CME,2008-12-26,36.417999267578125 +CME,2008-12-29,36.74599838256836 +CME,2008-12-30,40.034000396728516 +CME,2008-12-31,41.62200164794922 +CME,2009-01-02,42.51599884033203 +CME,2009-01-05,42.06800079345703 +CME,2009-01-06,40.599998474121094 +CME,2009-01-07,39.737998962402344 +CME,2009-01-08,38.444000244140625 +CME,2009-01-09,37.645999908447266 +CME,2009-01-12,37.83599853515625 +CME,2009-01-13,37.00400161743164 +CME,2009-01-14,35.15999984741211 +CME,2009-01-15,33.54999923706055 +CME,2009-01-16,34.900001525878906 +CME,2009-01-20,31.81399917602539 +CME,2009-01-21,36.11600112915039 +CME,2009-01-22,33.67399978637695 +CME,2009-01-23,33.74800109863281 +CME,2009-01-26,33.316001892089844 +CME,2009-01-27,33.72800064086914 +CME,2009-01-28,37.02399826049805 +CME,2009-01-29,34.72999954223633 +CME,2009-01-30,34.78200149536133 +CME,2009-02-02,33.652000427246094 +CME,2009-02-03,34.30400085449219 +CME,2009-02-04,34.513999938964844 +CME,2009-02-05,35.61000061035156 +CME,2009-02-06,37.79999923706055 +CME,2009-02-09,37.59600067138672 +CME,2009-02-10,35.81800079345703 +CME,2009-02-11,37.055999755859375 +CME,2009-02-12,38.61199951171875 +CME,2009-02-13,38.125999450683594 +CME,2009-02-17,35.69599914550781 +CME,2009-02-18,35.52199935913086 +CME,2009-02-19,35.75 +CME,2009-02-20,36.36600112915039 +CME,2009-02-23,34.59000015258789 +CME,2009-02-24,36.849998474121094 +CME,2009-02-25,36.39799880981445 +CME,2009-02-26,36.80799865722656 +CME,2009-02-27,36.47999954223633 +CME,2009-03-02,34.65800094604492 +CME,2009-03-03,35.57400131225586 +CME,2009-03-04,37.63800048828125 +CME,2009-03-05,36.486000061035156 +CME,2009-03-06,36.4900016784668 +CME,2009-03-09,36.77199935913086 +CME,2009-03-10,38.849998474121094 +CME,2009-03-11,38.63999938964844 +CME,2009-03-12,40.189998626708984 +CME,2009-03-13,39.630001068115234 +CME,2009-03-16,38.95399856567383 +CME,2009-03-17,44.78200149536133 +CME,2009-03-18,47.60200119018555 +CME,2009-03-19,45.58599853515625 +CME,2009-03-20,45.7239990234375 +CME,2009-03-23,52.88600158691406 +CME,2009-03-24,47.459999084472656 +CME,2009-03-25,49.854000091552734 +CME,2009-03-26,51.35200119018555 +CME,2009-03-27,48.89799880981445 +CME,2009-03-30,46.88399887084961 +CME,2009-03-31,49.27799987792969 +CME,2009-04-01,47.47999954223633 +CME,2009-04-02,49.071998596191406 +CME,2009-04-03,51.178001403808594 +CME,2009-04-06,49.10599899291992 +CME,2009-04-07,48.06999969482422 +CME,2009-04-08,48.709999084472656 +CME,2009-04-09,51.58000183105469 +CME,2009-04-13,53.145999908447266 +CME,2009-04-14,49.5 +CME,2009-04-15,50.62799835205078 +CME,2009-04-16,48.92399978637695 +CME,2009-04-17,47.481998443603516 +CME,2009-04-20,44.513999938964844 +CME,2009-04-21,45.79399871826172 +CME,2009-04-22,43.71200180053711 +CME,2009-04-23,48.29399871826172 +CME,2009-04-24,47.959999084472656 +CME,2009-04-27,46.15599822998047 +CME,2009-04-28,45.358001708984375 +CME,2009-04-29,45.5 +CME,2009-04-30,44.27000045776367 +CME,2009-05-01,44.518001556396484 +CME,2009-05-04,46.86800003051758 +CME,2009-05-05,49.45199966430664 +CME,2009-05-06,50.784000396728516 +CME,2009-05-07,46.99399948120117 +CME,2009-05-08,49.66999816894531 +CME,2009-05-11,48.305999755859375 +CME,2009-05-12,51.69599914550781 +CME,2009-05-13,54.81999969482422 +CME,2009-05-14,56.874000549316406 +CME,2009-05-15,55.459999084472656 +CME,2009-05-18,57.5880012512207 +CME,2009-05-19,56.18600082397461 +CME,2009-05-20,54.75 +CME,2009-05-21,56.018001556396484 +CME,2009-05-22,58.652000427246094 +CME,2009-05-26,60.90599822998047 +CME,2009-05-27,59.652000427246094 +CME,2009-05-28,63.86600112915039 +CME,2009-05-29,64.3280029296875 +CME,2009-06-01,65.93599700927734 +CME,2009-06-02,67.06800079345703 +CME,2009-06-03,65.60600280761719 +CME,2009-06-04,67.34200286865234 +CME,2009-06-05,66.98400115966797 +CME,2009-06-08,66.27400207519531 +CME,2009-06-09,66.5979995727539 +CME,2009-06-10,65.5479965209961 +CME,2009-06-11,68.41799926757812 +CME,2009-06-12,68.18599700927734 +CME,2009-06-15,66.31600189208984 +CME,2009-06-16,65.97799682617188 +CME,2009-06-17,65.30000305175781 +CME,2009-06-18,65.81199645996094 +CME,2009-06-19,65.51200103759766 +CME,2009-06-22,60.69599914550781 +CME,2009-06-23,60.709999084472656 +CME,2009-06-24,62.78799819946289 +CME,2009-06-25,63.11199951171875 +CME,2009-06-26,63.4900016784668 +CME,2009-06-29,63.64400100708008 +CME,2009-06-30,62.2239990234375 +CME,2009-07-01,61.65399932861328 +CME,2009-07-02,60.290000915527344 +CME,2009-07-06,59.45000076293945 +CME,2009-07-07,56.4119987487793 +CME,2009-07-08,52.779998779296875 +CME,2009-07-09,53.470001220703125 +CME,2009-07-10,52.63600158691406 +CME,2009-07-13,54.492000579833984 +CME,2009-07-14,53.74800109863281 +CME,2009-07-15,55.58000183105469 +CME,2009-07-16,54.49599838256836 +CME,2009-07-17,54.90999984741211 +CME,2009-07-20,55.84600067138672 +CME,2009-07-21,54.827999114990234 +CME,2009-07-22,54.540000915527344 +CME,2009-07-23,55.20000076293945 +CME,2009-07-24,54.167999267578125 +CME,2009-07-27,54.02399826049805 +CME,2009-07-28,53.3120002746582 +CME,2009-07-29,53.847999572753906 +CME,2009-07-30,55.358001708984375 +CME,2009-07-31,55.76599884033203 +CME,2009-08-03,56.54999923706055 +CME,2009-08-04,55.78799819946289 +CME,2009-08-05,55.80799865722656 +CME,2009-08-06,54.625999450683594 +CME,2009-08-07,57.194000244140625 +CME,2009-08-10,56.58599853515625 +CME,2009-08-11,55.20000076293945 +CME,2009-08-12,56.40399932861328 +CME,2009-08-13,57.02000045776367 +CME,2009-08-14,56.20399856567383 +CME,2009-08-17,53.92599868774414 +CME,2009-08-18,53.79399871826172 +CME,2009-08-19,53.70399856567383 +CME,2009-08-20,54.37799835205078 +CME,2009-08-21,55.2239990234375 +CME,2009-08-24,53.61000061035156 +CME,2009-08-25,53.709999084472656 +CME,2009-08-26,55.25199890136719 +CME,2009-08-27,55.58000183105469 +CME,2009-08-28,57.11800003051758 +CME,2009-08-31,58.20800018310547 +CME,2009-09-01,55.83399963378906 +CME,2009-09-02,55.55400085449219 +CME,2009-09-03,54.29399871826172 +CME,2009-09-04,54.099998474121094 +CME,2009-09-08,54.5260009765625 +CME,2009-09-09,54.81399917602539 +CME,2009-09-10,55.130001068115234 +CME,2009-09-11,54.95800018310547 +CME,2009-09-14,55.59199905395508 +CME,2009-09-15,56.86800003051758 +CME,2009-09-16,58.31399917602539 +CME,2009-09-17,58.65999984741211 +CME,2009-09-18,60.79999923706055 +CME,2009-09-21,60.91999816894531 +CME,2009-09-22,62.25400161743164 +CME,2009-09-23,61.220001220703125 +CME,2009-09-24,59.678001403808594 +CME,2009-09-25,58.694000244140625 +CME,2009-09-28,61.816001892089844 +CME,2009-09-29,61.13600158691406 +CME,2009-09-30,61.63800048828125 +CME,2009-10-01,58.50400161743164 +CME,2009-10-02,58.55799865722656 +CME,2009-10-05,58.59199905395508 +CME,2009-10-06,57.518001556396484 +CME,2009-10-07,57.933998107910156 +CME,2009-10-08,57.46200180053711 +CME,2009-10-09,58.948001861572266 +CME,2009-10-12,59.55799865722656 +CME,2009-10-13,60.84400177001953 +CME,2009-10-14,61.45800018310547 +CME,2009-10-15,61.779998779296875 +CME,2009-10-16,62.571998596191406 +CME,2009-10-19,63.72200012207031 +CME,2009-10-20,63.608001708984375 +CME,2009-10-21,63.487998962402344 +CME,2009-10-22,63.50400161743164 +CME,2009-10-23,63.992000579833984 +CME,2009-10-26,64.2020034790039 +CME,2009-10-27,63.29999923706055 +CME,2009-10-28,61.604000091552734 +CME,2009-10-29,62.75400161743164 +CME,2009-10-30,60.52199935913086 +CME,2009-11-02,61.119998931884766 +CME,2009-11-03,60.3120002746582 +CME,2009-11-04,59.33599853515625 +CME,2009-11-05,61.242000579833984 +CME,2009-11-06,61.32400131225586 +CME,2009-11-09,62.74800109863281 +CME,2009-11-10,61.55799865722656 +CME,2009-11-11,62.65399932861328 +CME,2009-11-12,63.02799987792969 +CME,2009-11-13,62.75199890136719 +CME,2009-11-16,63.69599914550781 +CME,2009-11-17,64.40799713134766 +CME,2009-11-18,64.8219985961914 +CME,2009-11-19,64.39399719238281 +CME,2009-11-20,64.5979995727539 +CME,2009-11-23,64.73799896240234 +CME,2009-11-24,64.44599914550781 +CME,2009-11-25,65.73799896240234 +CME,2009-11-27,64.52999877929688 +CME,2009-11-30,65.64600372314453 +CME,2009-12-01,66.16999816894531 +CME,2009-12-02,65.6719970703125 +CME,2009-12-03,66.00199890136719 +CME,2009-12-04,66.1259994506836 +CME,2009-12-07,64.73600006103516 +CME,2009-12-08,63.89400100708008 +CME,2009-12-09,65.1520004272461 +CME,2009-12-10,65.58000183105469 +CME,2009-12-11,66.82599639892578 +CME,2009-12-14,66.60600280761719 +CME,2009-12-15,66.25 +CME,2009-12-16,66.10800170898438 +CME,2009-12-17,64.90799713134766 +CME,2009-12-18,64.89600372314453 +CME,2009-12-21,64.86799621582031 +CME,2009-12-22,65.47200012207031 +CME,2009-12-23,65.5999984741211 +CME,2009-12-24,66.23400115966797 +CME,2009-12-28,67.91400146484375 +CME,2009-12-29,67.6780014038086 +CME,2009-12-30,67.66600036621094 +CME,2009-12-31,67.19200134277344 +CME,2010-01-04,68.48200225830078 +CME,2010-01-05,68.4260025024414 +CME,2010-01-06,67.96199798583984 +CME,2010-01-07,68.0459976196289 +CME,2010-01-08,69.86399841308594 +CME,2010-01-11,69.8499984741211 +CME,2010-01-12,68.43399810791016 +CME,2010-01-13,68.64600372314453 +CME,2010-01-14,68.3499984741211 +CME,2010-01-15,67.447998046875 +CME,2010-01-19,67.63800048828125 +CME,2010-01-20,65.99800109863281 +CME,2010-01-21,62.20399856567383 +CME,2010-01-22,62.42599868774414 +CME,2010-01-25,61.39799880981445 +CME,2010-01-26,57.2400016784668 +CME,2010-01-27,58.86600112915039 +CME,2010-01-28,58.10200119018555 +CME,2010-01-29,57.36399841308594 +CME,2010-02-01,58.24399948120117 +CME,2010-02-02,58.641998291015625 +CME,2010-02-03,58.422000885009766 +CME,2010-02-04,53.858001708984375 +CME,2010-02-05,56.15999984741211 +CME,2010-02-08,56.055999755859375 +CME,2010-02-09,56.63600158691406 +CME,2010-02-10,55.27000045776367 +CME,2010-02-11,57.013999938964844 +CME,2010-02-12,58.2140007019043 +CME,2010-02-16,59.43000030517578 +CME,2010-02-17,58.61600112915039 +CME,2010-02-18,58.3380012512207 +CME,2010-02-19,58.36000061035156 +CME,2010-02-22,57.40800094604492 +CME,2010-02-23,55.31399917602539 +CME,2010-02-24,58.11399841308594 +CME,2010-02-25,59.0880012512207 +CME,2010-02-26,60.3380012512207 +CME,2010-03-01,60.20600128173828 +CME,2010-03-02,61.891998291015625 +CME,2010-03-03,61.172000885009766 +CME,2010-03-04,61.50400161743164 +CME,2010-03-05,62.0260009765625 +CME,2010-03-08,62.625999450683594 +CME,2010-03-09,61.62799835205078 +CME,2010-03-10,61.58000183105469 +CME,2010-03-11,62.65599822998047 +CME,2010-03-12,62.88399887084961 +CME,2010-03-15,62.83000183105469 +CME,2010-03-16,62.86600112915039 +CME,2010-03-17,63.20000076293945 +CME,2010-03-18,62.178001403808594 +CME,2010-03-19,62.327999114990234 +CME,2010-03-22,62.321998596191406 +CME,2010-03-23,62.11800003051758 +CME,2010-03-24,63.779998779296875 +CME,2010-03-25,63.970001220703125 +CME,2010-03-26,63.13999938964844 +CME,2010-03-29,63.12799835205078 +CME,2010-03-30,63.22999954223633 +CME,2010-03-31,63.22200012207031 +CME,2010-04-01,63.94200134277344 +CME,2010-04-05,63.42399978637695 +CME,2010-04-06,63.380001068115234 +CME,2010-04-07,62.86199951171875 +CME,2010-04-08,62.354000091552734 +CME,2010-04-09,62.41999816894531 +CME,2010-04-12,62.097999572753906 +CME,2010-04-13,62.040000915527344 +CME,2010-04-14,63.89400100708008 +CME,2010-04-15,64.2239990234375 +CME,2010-04-16,62.4379997253418 +CME,2010-04-19,64.21399688720703 +CME,2010-04-20,64.0719985961914 +CME,2010-04-21,64.5 +CME,2010-04-22,67.59400177001953 +CME,2010-04-23,66.97200012207031 +CME,2010-04-26,68.3499984741211 +CME,2010-04-27,66.6520004272461 +CME,2010-04-28,66.06199645996094 +CME,2010-04-29,66.30000305175781 +CME,2010-04-30,65.85399627685547 +CME,2010-05-03,65.79000091552734 +CME,2010-05-04,64.43000030517578 +CME,2010-05-05,64.93399810791016 +CME,2010-05-06,64.27799987792969 +CME,2010-05-07,63.03799819946289 +CME,2010-05-10,66.5999984741211 +CME,2010-05-11,65.83999633789062 +CME,2010-05-12,65.8499984741211 +CME,2010-05-13,64.7699966430664 +CME,2010-05-14,63.082000732421875 +CME,2010-05-17,63.209999084472656 +CME,2010-05-18,61.64799880981445 +CME,2010-05-19,62.13800048828125 +CME,2010-05-20,60.599998474121094 +CME,2010-05-21,63.70199966430664 +CME,2010-05-24,64.60199737548828 +CME,2010-05-25,62.459999084472656 +CME,2010-05-26,61.93199920654297 +CME,2010-05-27,63.78799819946289 +CME,2010-05-28,63.33000183105469 +CME,2010-06-01,62.32600021362305 +CME,2010-06-02,64.58399963378906 +CME,2010-06-03,64.697998046875 +CME,2010-06-04,62.12799835205078 +CME,2010-06-07,59.9119987487793 +CME,2010-06-08,59.62200164794922 +CME,2010-06-09,58.29399871826172 +CME,2010-06-10,60.71799850463867 +CME,2010-06-11,60.4900016784668 +CME,2010-06-14,61.44200134277344 +CME,2010-06-15,61.95000076293945 +CME,2010-06-16,62.130001068115234 +CME,2010-06-17,61.90399932861328 +CME,2010-06-18,61.428001403808594 +CME,2010-06-21,61.459999084472656 +CME,2010-06-22,60.81399917602539 +CME,2010-06-23,60.11399841308594 +CME,2010-06-24,58.03799819946289 +CME,2010-06-25,59.45600128173828 +CME,2010-06-28,59.36000061035156 +CME,2010-06-29,57.582000732421875 +CME,2010-06-30,56.310001373291016 +CME,2010-07-01,55.70000076293945 +CME,2010-07-02,54.97200012207031 +CME,2010-07-06,54.90399932861328 +CME,2010-07-07,55.625999450683594 +CME,2010-07-08,56.32600021362305 +CME,2010-07-09,55.4379997253418 +CME,2010-07-12,55.40399932861328 +CME,2010-07-13,55.65999984741211 +CME,2010-07-14,55.097999572753906 +CME,2010-07-15,55.27000045776367 +CME,2010-07-16,53.24599838256836 +CME,2010-07-19,53.49399948120117 +CME,2010-07-20,55.04800033569336 +CME,2010-07-21,54.630001068115234 +CME,2010-07-22,56.34400177001953 +CME,2010-07-23,57.3120002746582 +CME,2010-07-26,56.73400115966797 +CME,2010-07-27,56.77199935913086 +CME,2010-07-28,56.70199966430664 +CME,2010-07-29,57.16600036621094 +CME,2010-07-30,55.7599983215332 +CME,2010-08-02,57.22600173950195 +CME,2010-08-03,55.91400146484375 +CME,2010-08-04,55.63199996948242 +CME,2010-08-05,54.970001220703125 +CME,2010-08-06,54.29199981689453 +CME,2010-08-09,54.39400100708008 +CME,2010-08-10,52.78200149536133 +CME,2010-08-11,50.42399978637695 +CME,2010-08-12,49.87799835205078 +CME,2010-08-13,48.9640007019043 +CME,2010-08-16,49.29800033569336 +CME,2010-08-17,49.566001892089844 +CME,2010-08-18,49.16400146484375 +CME,2010-08-19,48.152000427246094 +CME,2010-08-20,47.53799819946289 +CME,2010-08-23,47.56999969482422 +CME,2010-08-24,47.75400161743164 +CME,2010-08-25,49.178001403808594 +CME,2010-08-26,50.183998107910156 +CME,2010-08-27,51.347999572753906 +CME,2010-08-30,49.79999923706055 +CME,2010-08-31,49.63199996948242 +CME,2010-09-01,51.25600051879883 +CME,2010-09-02,52.4900016784668 +CME,2010-09-03,53.02199935913086 +CME,2010-09-07,51.6879997253418 +CME,2010-09-08,52.13999938964844 +CME,2010-09-09,52.470001220703125 +CME,2010-09-10,52.97999954223633 +CME,2010-09-13,54.20600128173828 +CME,2010-09-14,53.86399841308594 +CME,2010-09-15,54.29800033569336 +CME,2010-09-16,53.61199951171875 +CME,2010-09-17,52.77399826049805 +CME,2010-09-20,54.38399887084961 +CME,2010-09-21,53.78799819946289 +CME,2010-09-22,53.268001556396484 +CME,2010-09-23,52.20399856567383 +CME,2010-09-24,53.92599868774414 +CME,2010-09-27,53.231998443603516 +CME,2010-09-28,52.90399932861328 +CME,2010-09-29,51.90999984741211 +CME,2010-09-30,52.09000015258789 +CME,2010-10-01,52.00199890136719 +CME,2010-10-04,51.97999954223633 +CME,2010-10-05,53.5260009765625 +CME,2010-10-06,53.448001861572266 +CME,2010-10-07,52.77399826049805 +CME,2010-10-08,52.47600173950195 +CME,2010-10-11,51.91400146484375 +CME,2010-10-12,52.83399963378906 +CME,2010-10-13,52.75400161743164 +CME,2010-10-14,52.986000061035156 +CME,2010-10-15,53.50199890136719 +CME,2010-10-18,56.17399978637695 +CME,2010-10-19,56.15399932861328 +CME,2010-10-20,56.15599822998047 +CME,2010-10-21,56.45000076293945 +CME,2010-10-22,56.737998962402344 +CME,2010-10-25,56.59600067138672 +CME,2010-10-26,56.10599899291992 +CME,2010-10-27,56.4900016784668 +CME,2010-10-28,57.880001068115234 +CME,2010-10-29,57.93000030517578 +CME,2010-11-01,57.400001525878906 +CME,2010-11-02,57.790000915527344 +CME,2010-11-03,57.917999267578125 +CME,2010-11-04,59.42399978637695 +CME,2010-11-05,59.00600051879883 +CME,2010-11-08,59.16400146484375 +CME,2010-11-09,58.63800048828125 +CME,2010-11-10,58.9379997253418 +CME,2010-11-11,58.63399887084961 +CME,2010-11-12,57.84400177001953 +CME,2010-11-15,57.90999984741211 +CME,2010-11-16,57.33000183105469 +CME,2010-11-17,58.2400016784668 +CME,2010-11-18,58.95000076293945 +CME,2010-11-19,59.09400177001953 +CME,2010-11-22,57.5620002746582 +CME,2010-11-23,56.24800109863281 +CME,2010-11-24,57.87799835205078 +CME,2010-11-26,57.965999603271484 +CME,2010-11-29,57.18000030517578 +CME,2010-11-30,57.61199951171875 +CME,2010-12-01,60.007999420166016 +CME,2010-12-02,62.5 +CME,2010-12-03,62.20399856567383 +CME,2010-12-06,62.566001892089844 +CME,2010-12-07,62.79600143432617 +CME,2010-12-08,64.24400329589844 +CME,2010-12-09,64.35600280761719 +CME,2010-12-10,64.33000183105469 +CME,2010-12-13,64.54399871826172 +CME,2010-12-14,64.6500015258789 +CME,2010-12-15,63.68000030517578 +CME,2010-12-16,64.4219970703125 +CME,2010-12-17,63.85200119018555 +CME,2010-12-20,64.32599639892578 +CME,2010-12-21,65.21600341796875 +CME,2010-12-22,65.4000015258789 +CME,2010-12-23,64.85199737548828 +CME,2010-12-27,65.24199676513672 +CME,2010-12-28,64.84400177001953 +CME,2010-12-29,64.9280014038086 +CME,2010-12-30,64.41200256347656 +CME,2010-12-31,64.3499984741211 +CME,2011-01-03,63.28799819946289 +CME,2011-01-04,63.39799880981445 +CME,2011-01-05,62.27199935913086 +CME,2011-01-06,62.72800064086914 +CME,2011-01-07,61.53200149536133 +CME,2011-01-10,62.9739990234375 +CME,2011-01-11,62.167999267578125 +CME,2011-01-12,62.986000061035156 +CME,2011-01-13,62.720001220703125 +CME,2011-01-14,63.391998291015625 +CME,2011-01-18,62.79999923706055 +CME,2011-01-19,61.25199890136719 +CME,2011-01-20,61.84199905395508 +CME,2011-01-21,61.9739990234375 +CME,2011-01-24,61.90999984741211 +CME,2011-01-25,61.380001068115234 +CME,2011-01-26,61.11600112915039 +CME,2011-01-27,61.97600173950195 +CME,2011-01-28,60.97800064086914 +CME,2011-01-31,61.71200180053711 +CME,2011-02-01,63.18600082397461 +CME,2011-02-02,63.02799987792969 +CME,2011-02-03,60.172000885009766 +CME,2011-02-04,60.83599853515625 +CME,2011-02-07,60.736000061035156 +CME,2011-02-08,60.20800018310547 +CME,2011-02-09,60.50199890136719 +CME,2011-02-10,61.54399871826172 +CME,2011-02-11,61.75199890136719 +CME,2011-02-14,60.513999938964844 +CME,2011-02-15,58.26599884033203 +CME,2011-02-16,58.736000061035156 +CME,2011-02-17,60.52000045776367 +CME,2011-02-18,60.56800079345703 +CME,2011-02-22,60.01599884033203 +CME,2011-02-23,60.279998779296875 +CME,2011-02-24,60.9119987487793 +CME,2011-02-25,62.709999084472656 +CME,2011-02-28,62.25600051879883 +CME,2011-03-01,61.29999923706055 +CME,2011-03-02,60.80799865722656 +CME,2011-03-03,61.62799835205078 +CME,2011-03-04,60.959999084472656 +CME,2011-03-07,60.77399826049805 +CME,2011-03-08,60.70199966430664 +CME,2011-03-09,59.97200012207031 +CME,2011-03-10,59.1879997253418 +CME,2011-03-11,59.11399841308594 +CME,2011-03-14,58.268001556396484 +CME,2011-03-15,57.18000030517578 +CME,2011-03-16,56.05799865722656 +CME,2011-03-17,57.4379997253418 +CME,2011-03-18,57.15800094604492 +CME,2011-03-21,57.9900016784668 +CME,2011-03-22,58.183998107910156 +CME,2011-03-23,59.76599884033203 +CME,2011-03-24,59.6619987487793 +CME,2011-03-25,59.172000885009766 +CME,2011-03-28,59.099998474121094 +CME,2011-03-29,59.604000091552734 +CME,2011-03-30,60.650001525878906 +CME,2011-03-31,60.310001373291016 +CME,2011-04-01,60.854000091552734 +CME,2011-04-04,61.02199935913086 +CME,2011-04-05,60.9739990234375 +CME,2011-04-06,61.720001220703125 +CME,2011-04-07,61.18600082397461 +CME,2011-04-08,61.071998596191406 +CME,2011-04-11,60.79999923706055 +CME,2011-04-12,60.33399963378906 +CME,2011-04-13,60.92599868774414 +CME,2011-04-14,61.10599899291992 +CME,2011-04-15,61.36000061035156 +CME,2011-04-18,60.779998779296875 +CME,2011-04-19,60.400001525878906 +CME,2011-04-20,61.992000579833984 +CME,2011-04-21,61.948001861572266 +CME,2011-04-25,61.45000076293945 +CME,2011-04-26,62.145999908447266 +CME,2011-04-27,61.97800064086914 +CME,2011-04-28,60.810001373291016 +CME,2011-04-29,59.15399932861328 +CME,2011-05-02,59.428001403808594 +CME,2011-05-03,58.34400177001953 +CME,2011-05-04,57.44599914550781 +CME,2011-05-05,57.20600128173828 +CME,2011-05-06,58.31800079345703 +CME,2011-05-09,59.00199890136719 +CME,2011-05-10,59.757999420166016 +CME,2011-05-11,59.40800094604492 +CME,2011-05-12,59.52799987792969 +CME,2011-05-13,58.87200164794922 +CME,2011-05-16,59.68600082397461 +CME,2011-05-17,59.04800033569336 +CME,2011-05-18,59.448001861572266 +CME,2011-05-19,59.88399887084961 +CME,2011-05-20,59.66999816894531 +CME,2011-05-23,59.06800079345703 +CME,2011-05-24,58.018001556396484 +CME,2011-05-25,57.257999420166016 +CME,2011-05-26,56.821998596191406 +CME,2011-05-27,56.630001068115234 +CME,2011-05-31,57.152000427246094 +CME,2011-06-01,55.57400131225586 +CME,2011-06-02,55.70600128173828 +CME,2011-06-03,54.41400146484375 +CME,2011-06-06,53.22800064086914 +CME,2011-06-07,53.19599914550781 +CME,2011-06-08,52.448001861572266 +CME,2011-06-09,53.25 +CME,2011-06-10,53.65399932861328 +CME,2011-06-13,54.40399932861328 +CME,2011-06-14,54.95600128173828 +CME,2011-06-15,54.231998443603516 +CME,2011-06-16,55.00400161743164 +CME,2011-06-17,55.57600021362305 +CME,2011-06-20,55.784000396728516 +CME,2011-06-21,56.5620002746582 +CME,2011-06-22,56.26599884033203 +CME,2011-06-23,55.874000549316406 +CME,2011-06-24,56.04199981689453 +CME,2011-06-27,56.20199966430664 +CME,2011-06-28,56.79600143432617 +CME,2011-06-29,57.604000091552734 +CME,2011-06-30,58.31800079345703 +CME,2011-07-01,59.34400177001953 +CME,2011-07-05,59.34000015258789 +CME,2011-07-06,59.27000045776367 +CME,2011-07-07,59.79800033569336 +CME,2011-07-08,58.900001525878906 +CME,2011-07-11,57.4379997253418 +CME,2011-07-12,57.81800079345703 +CME,2011-07-13,57.89799880981445 +CME,2011-07-14,57.858001708984375 +CME,2011-07-15,58.4900016784668 +CME,2011-07-18,57.18600082397461 +CME,2011-07-19,57.880001068115234 +CME,2011-07-20,57.099998474121094 +CME,2011-07-21,57.3380012512207 +CME,2011-07-22,57.13999938964844 +CME,2011-07-25,56.95800018310547 +CME,2011-07-26,57.02000045776367 +CME,2011-07-27,55.70199966430664 +CME,2011-07-28,56.76599884033203 +CME,2011-07-29,57.8380012512207 +CME,2011-08-01,57.56399917602539 +CME,2011-08-02,56.04800033569336 +CME,2011-08-03,55.965999603271484 +CME,2011-08-04,53.12200164794922 +CME,2011-08-05,53.88399887084961 +CME,2011-08-08,49.481998443603516 +CME,2011-08-09,53.209999084472656 +CME,2011-08-10,47.84199905395508 +CME,2011-08-11,51.38199996948242 +CME,2011-08-12,50.9900016784668 +CME,2011-08-15,52.11600112915039 +CME,2011-08-16,51.33599853515625 +CME,2011-08-17,50.82400131225586 +CME,2011-08-18,48.13999938964844 +CME,2011-08-19,47.433998107910156 +CME,2011-08-22,47.84400177001953 +CME,2011-08-23,50.07400131225586 +CME,2011-08-24,50.78200149536133 +CME,2011-08-25,49.263999938964844 +CME,2011-08-26,50.183998107910156 +CME,2011-08-29,52.784000396728516 +CME,2011-08-30,53.066001892089844 +CME,2011-08-31,53.42399978637695 +CME,2011-09-01,53.12200164794922 +CME,2011-09-02,51.7400016784668 +CME,2011-09-06,50.95800018310547 +CME,2011-09-07,53.189998626708984 +CME,2011-09-08,51.698001861572266 +CME,2011-09-09,51.18600082397461 +CME,2011-09-12,52.04800033569336 +CME,2011-09-13,52.900001525878906 +CME,2011-09-14,53.92399978637695 +CME,2011-09-15,54.37200164794922 +CME,2011-09-16,54.41400146484375 +CME,2011-09-19,53.15999984741211 +CME,2011-09-20,52.731998443603516 +CME,2011-09-21,51.59600067138672 +CME,2011-09-22,51.77000045776367 +CME,2011-09-23,51.59600067138672 +CME,2011-09-26,52.81399917602539 +CME,2011-09-27,52.45800018310547 +CME,2011-09-28,50.86399841308594 +CME,2011-09-29,51.43600082397461 +CME,2011-09-30,49.279998779296875 +CME,2011-10-03,49.70000076293945 +CME,2011-10-04,50.47200012207031 +CME,2011-10-05,51.19599914550781 +CME,2011-10-06,53.290000915527344 +CME,2011-10-07,50.790000915527344 +CME,2011-10-10,53.21200180053711 +CME,2011-10-11,51.400001525878906 +CME,2011-10-12,51.91999816894531 +CME,2011-10-13,51.2599983215332 +CME,2011-10-14,51.94200134277344 +CME,2011-10-17,50.63999938964844 +CME,2011-10-18,52.012001037597656 +CME,2011-10-19,51.47200012207031 +CME,2011-10-20,52.290000915527344 +CME,2011-10-21,52.89799880981445 +CME,2011-10-24,53.737998962402344 +CME,2011-10-25,51.68600082397461 +CME,2011-10-26,52.68600082397461 +CME,2011-10-27,55.354000091552734 +CME,2011-10-28,56.0 +CME,2011-10-31,55.11199951171875 +CME,2011-11-01,50.375999450683594 +CME,2011-11-02,51.87799835205078 +CME,2011-11-03,53.709999084472656 +CME,2011-11-04,54.26599884033203 +CME,2011-11-07,55.02000045776367 +CME,2011-11-08,55.78799819946289 +CME,2011-11-09,53.15800094604492 +CME,2011-11-10,52.02000045776367 +CME,2011-11-11,52.7140007019043 +CME,2011-11-14,51.57600021362305 +CME,2011-11-15,51.50199890136719 +CME,2011-11-16,48.236000061035156 +CME,2011-11-17,47.61000061035156 +CME,2011-11-18,49.77799987792969 +CME,2011-11-21,48.305999755859375 +CME,2011-11-22,48.11399841308594 +CME,2011-11-23,47.805999755859375 +CME,2011-11-25,47.577999114990234 +CME,2011-11-28,49.0260009765625 +CME,2011-11-29,47.922000885009766 +CME,2011-11-30,49.85599899291992 +CME,2011-12-01,50.0 +CME,2011-12-02,50.6619987487793 +CME,2011-12-05,49.821998596191406 +CME,2011-12-06,49.768001556396484 +CME,2011-12-07,50.630001068115234 +CME,2011-12-08,48.91600036621094 +CME,2011-12-09,49.61199951171875 +CME,2011-12-12,48.70199966430664 +CME,2011-12-13,48.20000076293945 +CME,2011-12-14,47.77799987792969 +CME,2011-12-15,47.81800079345703 +CME,2011-12-16,48.400001525878906 +CME,2011-12-19,48.400001525878906 +CME,2011-12-20,49.625999450683594 +CME,2011-12-21,48.268001556396484 +CME,2011-12-22,49.150001525878906 +CME,2011-12-23,49.27799987792969 +CME,2011-12-27,49.04199981689453 +CME,2011-12-28,48.512001037597656 +CME,2011-12-29,49.06399917602539 +CME,2011-12-30,48.73400115966797 +CME,2012-01-03,49.125999450683594 +CME,2012-01-04,48.20199966430664 +CME,2012-01-05,47.7239990234375 +CME,2012-01-06,46.79999923706055 +CME,2012-01-09,45.64799880981445 +CME,2012-01-10,45.50600051879883 +CME,2012-01-11,45.20000076293945 +CME,2012-01-12,46.645999908447266 +CME,2012-01-13,46.900001525878906 +CME,2012-01-17,45.83000183105469 +CME,2012-01-18,46.529998779296875 +CME,2012-01-19,47.5099983215332 +CME,2012-01-20,47.97600173950195 +CME,2012-01-23,47.6879997253418 +CME,2012-01-24,48.104000091552734 +CME,2012-01-25,48.422000885009766 +CME,2012-01-26,48.09000015258789 +CME,2012-01-27,48.17599868774414 +CME,2012-01-30,48.0 +CME,2012-01-31,47.902000427246094 +CME,2012-02-01,49.09600067138672 +CME,2012-02-02,53.20199966430664 +CME,2012-02-03,54.68600082397461 +CME,2012-02-06,55.06399917602539 +CME,2012-02-07,55.209999084472656 +CME,2012-02-08,56.9640007019043 +CME,2012-02-09,56.67399978637695 +CME,2012-02-10,58.31800079345703 +CME,2012-02-13,58.20000076293945 +CME,2012-02-14,58.0 +CME,2012-02-15,58.12799835205078 +CME,2012-02-16,59.130001068115234 +CME,2012-02-17,58.79600143432617 +CME,2012-02-21,58.01599884033203 +CME,2012-02-22,57.630001068115234 +CME,2012-02-23,58.358001708984375 +CME,2012-02-24,58.47800064086914 +CME,2012-02-27,57.95600128173828 +CME,2012-02-28,58.15999984741211 +CME,2012-02-29,57.89799880981445 +CME,2012-03-01,57.90800094604492 +CME,2012-03-02,57.91999816894531 +CME,2012-03-05,56.20399856567383 +CME,2012-03-06,54.986000061035156 +CME,2012-03-07,55.04199981689453 +CME,2012-03-08,55.24599838256836 +CME,2012-03-09,55.3120002746582 +CME,2012-03-12,54.040000915527344 +CME,2012-03-13,54.597999572753906 +CME,2012-03-14,55.310001373291016 +CME,2012-03-15,57.25 +CME,2012-03-16,57.88999938964844 +CME,2012-03-19,58.007999420166016 +CME,2012-03-20,58.87799835205078 +CME,2012-03-21,59.73400115966797 +CME,2012-03-22,59.150001525878906 +CME,2012-03-23,59.20199966430664 +CME,2012-03-26,59.540000915527344 +CME,2012-03-27,58.81999969482422 +CME,2012-03-28,58.14400100708008 +CME,2012-03-29,57.91999816894531 +CME,2012-03-30,57.86600112915039 +CME,2012-04-02,58.24399948120117 +CME,2012-04-03,57.68000030517578 +CME,2012-04-04,57.24399948120117 +CME,2012-04-05,57.58599853515625 +CME,2012-04-09,56.93199920654297 +CME,2012-04-10,56.417999267578125 +CME,2012-04-11,56.82600021362305 +CME,2012-04-12,57.49800109863281 +CME,2012-04-13,56.43199920654297 +CME,2012-04-16,56.13800048828125 +CME,2012-04-17,56.03799819946289 +CME,2012-04-18,55.672000885009766 +CME,2012-04-19,55.492000579833984 +CME,2012-04-20,54.61000061035156 +CME,2012-04-23,54.380001068115234 +CME,2012-04-24,54.513999938964844 +CME,2012-04-25,54.62799835205078 +CME,2012-04-26,54.79999923706055 +CME,2012-04-27,53.67599868774414 +CME,2012-04-30,53.16400146484375 +CME,2012-05-01,53.67599868774414 +CME,2012-05-02,52.625999450683594 +CME,2012-05-03,52.82600021362305 +CME,2012-05-04,51.63399887084961 +CME,2012-05-07,51.06800079345703 +CME,2012-05-08,51.38199996948242 +CME,2012-05-09,52.0 +CME,2012-05-10,52.34199905395508 +CME,2012-05-11,52.5880012512207 +CME,2012-05-14,52.02199935913086 +CME,2012-05-15,51.70800018310547 +CME,2012-05-16,51.347999572753906 +CME,2012-05-17,50.71799850463867 +CME,2012-05-18,51.599998474121094 +CME,2012-05-21,52.7859992980957 +CME,2012-05-22,51.45000076293945 +CME,2012-05-23,50.70199966430664 +CME,2012-05-24,51.231998443603516 +CME,2012-05-25,52.50400161743164 +CME,2012-05-29,52.7599983215332 +CME,2012-05-30,52.15399932861328 +CME,2012-05-31,51.513999938964844 +CME,2012-06-01,51.402000427246094 +CME,2012-06-04,52.15999984741211 +CME,2012-06-05,53.63800048828125 +CME,2012-06-06,53.902000427246094 +CME,2012-06-07,53.34400177001953 +CME,2012-06-08,54.310001373291016 +CME,2012-06-11,54.650001525878906 +CME,2012-06-12,55.051998138427734 +CME,2012-06-13,54.33599853515625 +CME,2012-06-14,54.577999114990234 +CME,2012-06-15,55.582000732421875 +CME,2012-06-18,56.44200134277344 +CME,2012-06-19,55.97999954223633 +CME,2012-06-20,55.44200134277344 +CME,2012-06-21,54.31399917602539 +CME,2012-06-22,54.45600128173828 +CME,2012-06-25,53.43199920654297 +CME,2012-06-26,53.84000015258789 +CME,2012-06-27,52.9739990234375 +CME,2012-06-28,52.90599822998047 +CME,2012-06-29,53.62200164794922 +CME,2012-07-02,54.24800109863281 +CME,2012-07-03,53.97999954223633 +CME,2012-07-05,53.034000396728516 +CME,2012-07-06,52.70199966430664 +CME,2012-07-09,52.40999984741211 +CME,2012-07-10,51.78200149536133 +CME,2012-07-11,51.90399932861328 +CME,2012-07-12,52.141998291015625 +CME,2012-07-13,52.63199996948242 +CME,2012-07-16,52.481998443603516 +CME,2012-07-17,52.63199996948242 +CME,2012-07-18,52.74399948120117 +CME,2012-07-19,52.11000061035156 +CME,2012-07-20,51.400001525878906 +CME,2012-07-23,51.119998931884766 +CME,2012-07-24,51.11000061035156 +CME,2012-07-25,51.2599983215332 +CME,2012-07-26,52.439998626708984 +CME,2012-07-27,52.5099983215332 +CME,2012-07-30,52.31999969482422 +CME,2012-07-31,52.11000061035156 +CME,2012-08-01,51.11000061035156 +CME,2012-08-02,49.83000183105469 +CME,2012-08-03,50.93000030517578 +CME,2012-08-06,52.0 +CME,2012-08-07,53.060001373291016 +CME,2012-08-08,52.95000076293945 +CME,2012-08-09,53.5099983215332 +CME,2012-08-10,53.59000015258789 +CME,2012-08-13,53.5 +CME,2012-08-14,52.58000183105469 +CME,2012-08-15,52.650001525878906 +CME,2012-08-16,53.47999954223633 +CME,2012-08-17,54.11000061035156 +CME,2012-08-20,53.9900016784668 +CME,2012-08-21,53.59000015258789 +CME,2012-08-22,53.54999923706055 +CME,2012-08-23,53.33000183105469 +CME,2012-08-24,53.66999816894531 +CME,2012-08-27,53.70000076293945 +CME,2012-08-28,54.02000045776367 +CME,2012-08-29,54.41999816894531 +CME,2012-08-30,54.5099983215332 +CME,2012-08-31,54.900001525878906 +CME,2012-09-04,55.310001373291016 +CME,2012-09-05,55.310001373291016 +CME,2012-09-06,56.38999938964844 +CME,2012-09-07,58.400001525878906 +CME,2012-09-10,58.61000061035156 +CME,2012-09-11,58.58000183105469 +CME,2012-09-12,58.93000030517578 +CME,2012-09-13,59.349998474121094 +CME,2012-09-14,58.88999938964844 +CME,2012-09-17,58.720001220703125 +CME,2012-09-18,58.400001525878906 +CME,2012-09-19,57.720001220703125 +CME,2012-09-20,58.040000915527344 +CME,2012-09-21,57.9900016784668 +CME,2012-09-24,57.880001068115234 +CME,2012-09-25,57.119998931884766 +CME,2012-09-26,57.279998779296875 +CME,2012-09-27,57.400001525878906 +CME,2012-09-28,57.290000915527344 +CME,2012-10-01,57.099998474121094 +CME,2012-10-02,57.11000061035156 +CME,2012-10-03,57.06999969482422 +CME,2012-10-04,57.529998779296875 +CME,2012-10-05,57.52000045776367 +CME,2012-10-08,57.5099983215332 +CME,2012-10-09,56.970001220703125 +CME,2012-10-10,56.91999816894531 +CME,2012-10-11,56.58000183105469 +CME,2012-10-12,56.369998931884766 +CME,2012-10-15,56.86000061035156 +CME,2012-10-16,57.4900016784668 +CME,2012-10-17,57.88999938964844 +CME,2012-10-18,57.65999984741211 +CME,2012-10-19,56.5 +CME,2012-10-22,56.63999938964844 +CME,2012-10-23,56.47999954223633 +CME,2012-10-24,56.54999923706055 +CME,2012-10-25,55.0 +CME,2012-10-26,55.41999816894531 +CME,2012-10-31,55.93000030517578 +CME,2012-11-01,56.470001220703125 +CME,2012-11-02,55.709999084472656 +CME,2012-11-05,56.13999938964844 +CME,2012-11-06,56.369998931884766 +CME,2012-11-07,55.56999969482422 +CME,2012-11-08,54.72999954223633 +CME,2012-11-09,54.310001373291016 +CME,2012-11-12,54.34000015258789 +CME,2012-11-13,53.959999084472656 +CME,2012-11-14,53.560001373291016 +CME,2012-11-15,54.08000183105469 +CME,2012-11-16,54.2400016784668 +CME,2012-11-19,54.45000076293945 +CME,2012-11-20,54.599998474121094 +CME,2012-11-21,54.43000030517578 +CME,2012-11-23,54.63999938964844 +CME,2012-11-26,55.27000045776367 +CME,2012-11-27,54.290000915527344 +CME,2012-11-28,54.900001525878906 +CME,2012-11-29,55.150001525878906 +CME,2012-11-30,55.27000045776367 +CME,2012-12-03,55.56999969482422 +CME,2012-12-04,54.650001525878906 +CME,2012-12-05,54.720001220703125 +CME,2012-12-06,55.029998779296875 +CME,2012-12-07,54.959999084472656 +CME,2012-12-10,54.060001373291016 +CME,2012-12-11,52.93000030517578 +CME,2012-12-12,52.79999923706055 +CME,2012-12-13,51.209999084472656 +CME,2012-12-14,51.22999954223633 +CME,2012-12-17,51.61000061035156 +CME,2012-12-18,52.40999984741211 +CME,2012-12-19,52.630001068115234 +CME,2012-12-20,51.400001525878906 +CME,2012-12-21,50.7400016784668 +CME,2012-12-24,50.83000183105469 +CME,2012-12-26,50.75 +CME,2012-12-27,50.349998474121094 +CME,2012-12-28,50.119998931884766 +CME,2012-12-31,50.66999816894531 +CME,2013-01-02,51.34000015258789 +CME,2013-01-03,51.560001373291016 +CME,2013-01-04,53.77000045776367 +CME,2013-01-07,53.4900016784668 +CME,2013-01-08,52.900001525878906 +CME,2013-01-09,52.86000061035156 +CME,2013-01-10,53.31999969482422 +CME,2013-01-11,54.02000045776367 +CME,2013-01-14,54.33000183105469 +CME,2013-01-15,54.7400016784668 +CME,2013-01-16,54.790000915527344 +CME,2013-01-17,55.47999954223633 +CME,2013-01-18,55.5 +CME,2013-01-22,56.61000061035156 +CME,2013-01-23,56.849998474121094 +CME,2013-01-24,57.279998779296875 +CME,2013-01-25,57.70000076293945 +CME,2013-01-28,57.65999984741211 +CME,2013-01-29,57.91999816894531 +CME,2013-01-30,58.119998931884766 +CME,2013-01-31,57.84000015258789 +CME,2013-02-01,59.040000915527344 +CME,2013-02-04,58.279998779296875 +CME,2013-02-05,59.18000030517578 +CME,2013-02-06,56.72999954223633 +CME,2013-02-07,56.900001525878906 +CME,2013-02-08,57.27000045776367 +CME,2013-02-11,56.93000030517578 +CME,2013-02-12,57.20000076293945 +CME,2013-02-13,57.2599983215332 +CME,2013-02-14,58.439998626708984 +CME,2013-02-15,58.52000045776367 +CME,2013-02-19,58.95000076293945 +CME,2013-02-20,58.02000045776367 +CME,2013-02-21,57.619998931884766 +CME,2013-02-22,58.310001373291016 +CME,2013-02-25,57.779998779296875 +CME,2013-02-26,58.97999954223633 +CME,2013-02-27,60.02000045776367 +CME,2013-02-28,59.66999816894531 +CME,2013-03-01,59.91999816894531 +CME,2013-03-04,60.880001068115234 +CME,2013-03-05,61.630001068115234 +CME,2013-03-06,62.0099983215332 +CME,2013-03-07,61.72999954223633 +CME,2013-03-08,62.34000015258789 +CME,2013-03-11,62.59000015258789 +CME,2013-03-12,62.5 +CME,2013-03-13,62.52000045776367 +CME,2013-03-14,63.08000183105469 +CME,2013-03-15,63.13999938964844 +CME,2013-03-18,62.58000183105469 +CME,2013-03-19,61.13999938964844 +CME,2013-03-20,62.029998779296875 +CME,2013-03-21,60.93000030517578 +CME,2013-03-22,61.619998931884766 +CME,2013-03-25,61.290000915527344 +CME,2013-03-26,61.560001373291016 +CME,2013-03-27,61.36000061035156 +CME,2013-03-28,61.40999984741211 +CME,2013-04-01,60.93000030517578 +CME,2013-04-02,60.599998474121094 +CME,2013-04-03,60.040000915527344 +CME,2013-04-04,60.0099983215332 +CME,2013-04-05,59.439998626708984 +CME,2013-04-08,60.25 +CME,2013-04-09,59.959999084472656 +CME,2013-04-10,60.220001220703125 +CME,2013-04-11,60.790000915527344 +CME,2013-04-12,60.47999954223633 +CME,2013-04-15,58.84000015258789 +CME,2013-04-16,59.45000076293945 +CME,2013-04-17,58.72999954223633 +CME,2013-04-18,58.529998779296875 +CME,2013-04-19,59.0099983215332 +CME,2013-04-22,60.279998779296875 +CME,2013-04-23,59.86000061035156 +CME,2013-04-24,60.16999816894531 +CME,2013-04-25,61.029998779296875 +CME,2013-04-26,60.77000045776367 +CME,2013-04-29,60.84000015258789 +CME,2013-04-30,60.86000061035156 +CME,2013-05-01,60.130001068115234 +CME,2013-05-02,60.400001525878906 +CME,2013-05-03,60.63999938964844 +CME,2013-05-06,60.959999084472656 +CME,2013-05-07,60.47999954223633 +CME,2013-05-08,60.70000076293945 +CME,2013-05-09,60.7599983215332 +CME,2013-05-10,62.52000045776367 +CME,2013-05-13,62.869998931884766 +CME,2013-05-14,63.709999084472656 +CME,2013-05-15,64.04000091552734 +CME,2013-05-16,64.2300033569336 +CME,2013-05-17,65.16999816894531 +CME,2013-05-20,65.26000213623047 +CME,2013-05-21,64.31999969482422 +CME,2013-05-22,63.06999969482422 +CME,2013-05-23,64.12999725341797 +CME,2013-05-24,64.54000091552734 +CME,2013-05-28,65.48999786376953 +CME,2013-05-29,67.62000274658203 +CME,2013-05-30,69.77999877929688 +CME,2013-05-31,67.93000030517578 +CME,2013-06-03,68.7699966430664 +CME,2013-06-04,69.16999816894531 +CME,2013-06-05,69.2699966430664 +CME,2013-06-06,68.91999816894531 +CME,2013-06-07,72.0 +CME,2013-06-10,73.01000213623047 +CME,2013-06-11,72.38999938964844 +CME,2013-06-12,72.27999877929688 +CME,2013-06-13,74.13999938964844 +CME,2013-06-14,74.29000091552734 +CME,2013-06-17,76.38999938964844 +CME,2013-06-18,77.27999877929688 +CME,2013-06-19,75.95999908447266 +CME,2013-06-20,77.08999633789062 +CME,2013-06-21,76.79000091552734 +CME,2013-06-24,76.05999755859375 +CME,2013-06-25,76.37999725341797 +CME,2013-06-26,76.30999755859375 +CME,2013-06-27,76.5199966430664 +CME,2013-06-28,75.94999694824219 +CME,2013-07-01,76.51000213623047 +CME,2013-07-02,75.19999694824219 +CME,2013-07-03,75.70999908447266 +CME,2013-07-05,77.61000061035156 +CME,2013-07-08,77.29000091552734 +CME,2013-07-09,76.69999694824219 +CME,2013-07-10,76.44999694824219 +CME,2013-07-11,76.75 +CME,2013-07-12,77.33999633789062 +CME,2013-07-15,77.12000274658203 +CME,2013-07-16,76.29000091552734 +CME,2013-07-17,76.02999877929688 +CME,2013-07-18,76.4000015258789 +CME,2013-07-19,74.75 +CME,2013-07-22,73.72000122070312 +CME,2013-07-23,73.68000030517578 +CME,2013-07-24,73.62999725341797 +CME,2013-07-25,73.83999633789062 +CME,2013-07-26,73.80000305175781 +CME,2013-07-29,74.3499984741211 +CME,2013-07-30,74.13999938964844 +CME,2013-07-31,74.05999755859375 +CME,2013-08-01,72.16999816894531 +CME,2013-08-02,72.30000305175781 +CME,2013-08-05,72.05999755859375 +CME,2013-08-06,72.38999938964844 +CME,2013-08-07,71.87999725341797 +CME,2013-08-08,72.22000122070312 +CME,2013-08-09,72.16000366210938 +CME,2013-08-12,71.55000305175781 +CME,2013-08-13,74.44000244140625 +CME,2013-08-14,73.94999694824219 +CME,2013-08-15,74.83000183105469 +CME,2013-08-16,73.3499984741211 +CME,2013-08-19,72.30000305175781 +CME,2013-08-20,72.38999938964844 +CME,2013-08-21,72.29000091552734 +CME,2013-08-22,72.66000366210938 +CME,2013-08-23,72.58000183105469 +CME,2013-08-26,71.94000244140625 +CME,2013-08-27,70.5 +CME,2013-08-28,70.7699966430664 +CME,2013-08-29,70.47000122070312 +CME,2013-08-30,71.11000061035156 +CME,2013-09-03,72.33000183105469 +CME,2013-09-04,73.6500015258789 +CME,2013-09-05,73.37000274658203 +CME,2013-09-06,72.43000030517578 +CME,2013-09-09,72.52999877929688 +CME,2013-09-10,73.2300033569336 +CME,2013-09-11,72.69000244140625 +CME,2013-09-12,72.72000122070312 +CME,2013-09-13,72.3499984741211 +CME,2013-09-16,71.7300033569336 +CME,2013-09-17,71.94999694824219 +CME,2013-09-18,70.87999725341797 +CME,2013-09-19,73.86000061035156 +CME,2013-09-20,74.55000305175781 +CME,2013-09-23,73.61000061035156 +CME,2013-09-24,73.02999877929688 +CME,2013-09-25,74.55999755859375 +CME,2013-09-26,75.30999755859375 +CME,2013-09-27,74.83000183105469 +CME,2013-09-30,73.87999725341797 +CME,2013-10-01,74.80000305175781 +CME,2013-10-02,73.97000122070312 +CME,2013-10-03,73.93000030517578 +CME,2013-10-04,75.0 +CME,2013-10-07,74.38999938964844 +CME,2013-10-08,72.44000244140625 +CME,2013-10-09,72.04000091552734 +CME,2013-10-10,74.5 +CME,2013-10-11,74.75 +CME,2013-10-14,75.3499984741211 +CME,2013-10-15,75.16999816894531 +CME,2013-10-16,76.48999786376953 +CME,2013-10-17,76.76000213623047 +CME,2013-10-18,76.83000183105469 +CME,2013-10-21,76.63999938964844 +CME,2013-10-22,77.7300033569336 +CME,2013-10-23,77.22000122070312 +CME,2013-10-24,76.97000122070312 +CME,2013-10-25,76.5 +CME,2013-10-28,75.16999816894531 +CME,2013-10-29,75.01000213623047 +CME,2013-10-30,74.94999694824219 +CME,2013-10-31,74.20999908447266 +CME,2013-11-01,74.69999694824219 +CME,2013-11-04,73.81999969482422 +CME,2013-11-05,73.66000366210938 +CME,2013-11-06,74.7300033569336 +CME,2013-11-07,74.66000366210938 +CME,2013-11-08,77.80999755859375 +CME,2013-11-11,77.94000244140625 +CME,2013-11-12,78.56999969482422 +CME,2013-11-13,78.62999725341797 +CME,2013-11-14,78.83999633789062 +CME,2013-11-15,79.55999755859375 +CME,2013-11-18,79.7699966430664 +CME,2013-11-19,81.13999938964844 +CME,2013-11-20,81.41999816894531 +CME,2013-11-21,83.58000183105469 +CME,2013-11-22,83.8499984741211 +CME,2013-11-25,82.29000091552734 +CME,2013-11-26,81.94999694824219 +CME,2013-11-27,82.30999755859375 +CME,2013-11-29,81.94999694824219 +CME,2013-12-02,81.38999938964844 +CME,2013-12-03,80.97000122070312 +CME,2013-12-04,80.05999755859375 +CME,2013-12-05,79.11000061035156 +CME,2013-12-06,79.97000122070312 +CME,2013-12-09,81.02999877929688 +CME,2013-12-10,79.73999786376953 +CME,2013-12-11,78.93000030517578 +CME,2013-12-12,80.11000061035156 +CME,2013-12-13,81.51000213623047 +CME,2013-12-16,82.36000061035156 +CME,2013-12-17,82.88999938964844 +CME,2013-12-18,84.63999938964844 +CME,2013-12-19,83.68000030517578 +CME,2013-12-20,83.79000091552734 +CME,2013-12-23,83.12000274658203 +CME,2013-12-24,80.02999877929688 +CME,2013-12-26,79.87999725341797 +CME,2013-12-27,78.91000366210938 +CME,2013-12-30,78.44000244140625 +CME,2013-12-31,78.45999908447266 +CME,2014-01-02,77.95999908447266 +CME,2014-01-03,79.19999694824219 +CME,2014-01-06,78.4000015258789 +CME,2014-01-07,77.81999969482422 +CME,2014-01-08,77.05999755859375 +CME,2014-01-09,77.0999984741211 +CME,2014-01-10,76.48999786376953 +CME,2014-01-13,74.0199966430664 +CME,2014-01-14,75.29000091552734 +CME,2014-01-15,75.76000213623047 +CME,2014-01-16,75.5 +CME,2014-01-17,75.48999786376953 +CME,2014-01-21,75.7300033569336 +CME,2014-01-22,75.8499984741211 +CME,2014-01-23,75.51000213623047 +CME,2014-01-24,74.41999816894531 +CME,2014-01-27,72.93000030517578 +CME,2014-01-28,73.19999694824219 +CME,2014-01-29,72.33999633789062 +CME,2014-01-30,74.31999969482422 +CME,2014-01-31,74.76000213623047 +CME,2014-02-03,73.18000030517578 +CME,2014-02-04,73.61000061035156 +CME,2014-02-05,73.55999755859375 +CME,2014-02-06,75.9800033569336 +CME,2014-02-07,75.69000244140625 +CME,2014-02-10,75.55999755859375 +CME,2014-02-11,76.55000305175781 +CME,2014-02-12,76.80000305175781 +CME,2014-02-13,76.98999786376953 +CME,2014-02-14,77.11000061035156 +CME,2014-02-18,76.22000122070312 +CME,2014-02-19,74.7699966430664 +CME,2014-02-20,73.76000213623047 +CME,2014-02-21,73.70999908447266 +CME,2014-02-24,74.31999969482422 +CME,2014-02-25,73.26000213623047 +CME,2014-02-26,72.58000183105469 +CME,2014-02-27,73.16000366210938 +CME,2014-02-28,73.81999969482422 +CME,2014-03-03,74.11000061035156 +CME,2014-03-04,76.0 +CME,2014-03-05,76.41999816894531 +CME,2014-03-06,76.76000213623047 +CME,2014-03-07,76.97000122070312 +CME,2014-03-10,76.7300033569336 +CME,2014-03-11,75.91000366210938 +CME,2014-03-12,76.05000305175781 +CME,2014-03-13,74.77999877929688 +CME,2014-03-14,75.36000061035156 +CME,2014-03-17,76.26000213623047 +CME,2014-03-18,75.91000366210938 +CME,2014-03-19,75.70999908447266 +CME,2014-03-20,76.91999816894531 +CME,2014-03-21,77.44999694824219 +CME,2014-03-24,77.04000091552734 +CME,2014-03-25,76.54000091552734 +CME,2014-03-26,75.0199966430664 +CME,2014-03-27,73.91999816894531 +CME,2014-03-28,73.83000183105469 +CME,2014-03-31,74.0199966430664 +CME,2014-04-01,72.66000366210938 +CME,2014-04-02,72.2699966430664 +CME,2014-04-03,72.18000030517578 +CME,2014-04-04,70.5999984741211 +CME,2014-04-07,67.58999633789062 +CME,2014-04-08,69.12999725341797 +CME,2014-04-09,69.52999877929688 +CME,2014-04-10,68.37000274658203 +CME,2014-04-11,66.94999694824219 +CME,2014-04-14,67.25 +CME,2014-04-15,67.79000091552734 +CME,2014-04-16,68.7300033569336 +CME,2014-04-17,69.30000305175781 +CME,2014-04-21,69.43000030517578 +CME,2014-04-22,71.13999938964844 +CME,2014-04-23,71.4000015258789 +CME,2014-04-24,70.9000015258789 +CME,2014-04-25,70.38999938964844 +CME,2014-04-28,70.75 +CME,2014-04-29,70.83000183105469 +CME,2014-04-30,70.38999938964844 +CME,2014-05-01,70.68000030517578 +CME,2014-05-02,69.56999969482422 +CME,2014-05-05,69.75 +CME,2014-05-06,68.55000305175781 +CME,2014-05-07,70.36000061035156 +CME,2014-05-08,69.16999816894531 +CME,2014-05-09,69.58999633789062 +CME,2014-05-12,70.91000366210938 +CME,2014-05-13,70.58999633789062 +CME,2014-05-14,69.80999755859375 +CME,2014-05-15,69.4800033569336 +CME,2014-05-16,68.68000030517578 +CME,2014-05-19,70.3499984741211 +CME,2014-05-20,68.5199966430664 +CME,2014-05-21,70.0199966430664 +CME,2014-05-22,71.33999633789062 +CME,2014-05-23,71.0 +CME,2014-05-27,71.66999816894531 +CME,2014-05-28,71.93000030517578 +CME,2014-05-29,72.45999908447266 +CME,2014-05-30,72.0 +CME,2014-06-02,71.94999694824219 +CME,2014-06-03,70.98999786376953 +CME,2014-06-04,70.26000213623047 +CME,2014-06-05,69.51000213623047 +CME,2014-06-06,69.81999969482422 +CME,2014-06-09,70.61000061035156 +CME,2014-06-10,70.02999877929688 +CME,2014-06-11,70.45999908447266 +CME,2014-06-12,70.88999938964844 +CME,2014-06-13,71.44999694824219 +CME,2014-06-16,70.9000015258789 +CME,2014-06-17,72.12000274658203 +CME,2014-06-18,72.27999877929688 +CME,2014-06-19,71.7300033569336 +CME,2014-06-20,71.75 +CME,2014-06-23,72.19000244140625 +CME,2014-06-24,70.7699966430664 +CME,2014-06-25,70.68000030517578 +CME,2014-06-26,70.5 +CME,2014-06-27,70.41999816894531 +CME,2014-06-30,70.94999694824219 +CME,2014-07-01,70.98999786376953 +CME,2014-07-02,71.05999755859375 +CME,2014-07-03,72.36000061035156 +CME,2014-07-07,72.13999938964844 +CME,2014-07-08,71.05000305175781 +CME,2014-07-09,71.58000183105469 +CME,2014-07-10,70.12999725341797 +CME,2014-07-11,70.48999786376953 +CME,2014-07-14,71.27999877929688 +CME,2014-07-15,71.27999877929688 +CME,2014-07-16,71.0199966430664 +CME,2014-07-17,71.12999725341797 +CME,2014-07-18,72.45999908447266 +CME,2014-07-21,73.37999725341797 +CME,2014-07-22,74.56999969482422 +CME,2014-07-23,74.87999725341797 +CME,2014-07-24,75.36000061035156 +CME,2014-07-25,75.05000305175781 +CME,2014-07-28,75.13999938964844 +CME,2014-07-29,75.5 +CME,2014-07-30,75.83000183105469 +CME,2014-07-31,73.94000244140625 +CME,2014-08-01,74.18000030517578 +CME,2014-08-04,74.16999816894531 +CME,2014-08-05,73.6500015258789 +CME,2014-08-06,73.58999633789062 +CME,2014-08-07,73.22000122070312 +CME,2014-08-08,73.3499984741211 +CME,2014-08-11,73.37000274658203 +CME,2014-08-12,73.20999908447266 +CME,2014-08-13,73.54000091552734 +CME,2014-08-14,73.58999633789062 +CME,2014-08-15,73.36000061035156 +CME,2014-08-18,73.80999755859375 +CME,2014-08-19,73.51000213623047 +CME,2014-08-20,74.16999816894531 +CME,2014-08-21,74.63999938964844 +CME,2014-08-22,74.86000061035156 +CME,2014-08-25,75.6500015258789 +CME,2014-08-26,76.36000061035156 +CME,2014-08-27,76.45999908447266 +CME,2014-08-28,76.58000183105469 +CME,2014-08-29,76.55000305175781 +CME,2014-09-02,76.75 +CME,2014-09-03,76.5199966430664 +CME,2014-09-04,76.61000061035156 +CME,2014-09-05,76.44999694824219 +CME,2014-09-08,75.94000244140625 +CME,2014-09-09,75.68000030517578 +CME,2014-09-10,76.01000213623047 +CME,2014-09-11,77.5199966430664 +CME,2014-09-12,79.33000183105469 +CME,2014-09-15,79.81999969482422 +CME,2014-09-16,79.87000274658203 +CME,2014-09-17,80.69000244140625 +CME,2014-09-18,82.95999908447266 +CME,2014-09-19,82.83999633789062 +CME,2014-09-22,82.56999969482422 +CME,2014-09-23,81.12999725341797 +CME,2014-09-24,81.27999877929688 +CME,2014-09-25,79.19999694824219 +CME,2014-09-26,80.02999877929688 +CME,2014-09-29,79.5 +CME,2014-09-30,79.95999908447266 +CME,2014-10-01,79.4000015258789 +CME,2014-10-02,80.41999816894531 +CME,2014-10-03,80.94999694824219 +CME,2014-10-06,81.3499984741211 +CME,2014-10-07,79.75 +CME,2014-10-08,81.16000366210938 +CME,2014-10-09,80.9800033569336 +CME,2014-10-10,81.61000061035156 +CME,2014-10-13,79.01000213623047 +CME,2014-10-14,79.8499984741211 +CME,2014-10-15,79.30999755859375 +CME,2014-10-16,79.12999725341797 +CME,2014-10-17,78.26000213623047 +CME,2014-10-20,79.38999938964844 +CME,2014-10-21,80.04000091552734 +CME,2014-10-22,79.48999786376953 +CME,2014-10-23,81.19999694824219 +CME,2014-10-24,82.30999755859375 +CME,2014-10-27,81.9800033569336 +CME,2014-10-28,81.33000183105469 +CME,2014-10-29,81.83000183105469 +CME,2014-10-30,81.55999755859375 +CME,2014-10-31,83.80999755859375 +CME,2014-11-03,84.79000091552734 +CME,2014-11-04,85.2699966430664 +CME,2014-11-05,85.7699966430664 +CME,2014-11-06,86.2699966430664 +CME,2014-11-07,85.5999984741211 +CME,2014-11-10,85.94999694824219 +CME,2014-11-11,86.29000091552734 +CME,2014-11-12,85.5999984741211 +CME,2014-11-13,85.13999938964844 +CME,2014-11-14,84.81999969482422 +CME,2014-11-17,84.08999633789062 +CME,2014-11-18,83.70999908447266 +CME,2014-11-19,83.77999877929688 +CME,2014-11-20,83.58999633789062 +CME,2014-11-21,83.13999938964844 +CME,2014-11-24,83.36000061035156 +CME,2014-11-25,83.52999877929688 +CME,2014-11-26,83.69000244140625 +CME,2014-11-28,84.63999938964844 +CME,2014-12-01,84.61000061035156 +CME,2014-12-02,85.61000061035156 +CME,2014-12-03,86.73999786376953 +CME,2014-12-04,87.23999786376953 +CME,2014-12-05,88.73999786376953 +CME,2014-12-08,88.93000030517578 +CME,2014-12-09,88.58000183105469 +CME,2014-12-10,89.02999877929688 +CME,2014-12-11,88.4800033569336 +CME,2014-12-12,87.08000183105469 +CME,2014-12-15,87.94000244140625 +CME,2014-12-16,87.5 +CME,2014-12-17,89.94000244140625 +CME,2014-12-18,92.27999877929688 +CME,2014-12-19,92.36000061035156 +CME,2014-12-22,92.91000366210938 +CME,2014-12-23,92.72000122070312 +CME,2014-12-24,90.58000183105469 +CME,2014-12-26,90.38999938964844 +CME,2014-12-29,90.18000030517578 +CME,2014-12-30,89.8499984741211 +CME,2014-12-31,88.6500015258789 +CME,2015-01-02,88.13999938964844 +CME,2015-01-05,88.63999938964844 +CME,2015-01-06,87.29000091552734 +CME,2015-01-07,88.30000305175781 +CME,2015-01-08,88.70999908447266 +CME,2015-01-09,88.79000091552734 +CME,2015-01-12,87.61000061035156 +CME,2015-01-13,87.12999725341797 +CME,2015-01-14,85.01000213623047 +CME,2015-01-15,84.87000274658203 +CME,2015-01-16,85.04000091552734 +CME,2015-01-20,85.55000305175781 +CME,2015-01-21,85.55000305175781 +CME,2015-01-22,88.56999969482422 +CME,2015-01-23,88.5199966430664 +CME,2015-01-26,88.79000091552734 +CME,2015-01-27,87.37000274658203 +CME,2015-01-28,85.16999816894531 +CME,2015-01-29,86.22000122070312 +CME,2015-01-30,85.30000305175781 +CME,2015-02-02,87.08000183105469 +CME,2015-02-03,87.2699966430664 +CME,2015-02-04,89.25 +CME,2015-02-05,90.83999633789062 +CME,2015-02-06,94.20999908447266 +CME,2015-02-09,93.81999969482422 +CME,2015-02-10,94.62000274658203 +CME,2015-02-11,94.80999755859375 +CME,2015-02-12,95.30999755859375 +CME,2015-02-13,93.91999816894531 +CME,2015-02-17,94.19999694824219 +CME,2015-02-18,93.76000213623047 +CME,2015-02-19,94.18000030517578 +CME,2015-02-20,94.25 +CME,2015-02-23,94.98999786376953 +CME,2015-02-24,96.16999816894531 +CME,2015-02-25,96.52999877929688 +CME,2015-02-26,96.0199966430664 +CME,2015-02-27,95.93000030517578 +CME,2015-03-02,97.12000274658203 +CME,2015-03-03,97.0999984741211 +CME,2015-03-04,96.48999786376953 +CME,2015-03-05,96.81999969482422 +CME,2015-03-06,95.41999816894531 +CME,2015-03-09,96.56999969482422 +CME,2015-03-10,95.30000305175781 +CME,2015-03-11,96.29000091552734 +CME,2015-03-12,97.33000183105469 +CME,2015-03-13,96.83000183105469 +CME,2015-03-16,100.05999755859375 +CME,2015-03-17,99.75 +CME,2015-03-18,98.98999786376953 +CME,2015-03-19,99.66999816894531 +CME,2015-03-20,99.75 +CME,2015-03-23,98.75 +CME,2015-03-24,97.33999633789062 +CME,2015-03-25,94.2699966430664 +CME,2015-03-26,94.79000091552734 +CME,2015-03-27,94.66000366210938 +CME,2015-03-30,95.29000091552734 +CME,2015-03-31,94.70999908447266 +CME,2015-04-01,94.5 +CME,2015-04-02,92.91000366210938 +CME,2015-04-06,92.0999984741211 +CME,2015-04-07,90.58000183105469 +CME,2015-04-08,90.36000061035156 +CME,2015-04-09,90.8499984741211 +CME,2015-04-10,92.2699966430664 +CME,2015-04-13,92.02999877929688 +CME,2015-04-14,91.19999694824219 +CME,2015-04-15,91.1500015258789 +CME,2015-04-16,91.5199966430664 +CME,2015-04-17,89.91000366210938 +CME,2015-04-20,90.79000091552734 +CME,2015-04-21,90.23999786376953 +CME,2015-04-22,90.66999816894531 +CME,2015-04-23,90.30999755859375 +CME,2015-04-24,89.88999938964844 +CME,2015-04-27,88.86000061035156 +CME,2015-04-28,89.51000213623047 +CME,2015-04-29,89.19999694824219 +CME,2015-04-30,90.91000366210938 +CME,2015-05-01,90.77999877929688 +CME,2015-05-04,90.81999969482422 +CME,2015-05-05,90.91000366210938 +CME,2015-05-06,90.30000305175781 +CME,2015-05-07,92.4000015258789 +CME,2015-05-08,94.37000274658203 +CME,2015-05-11,95.4000015258789 +CME,2015-05-12,95.05000305175781 +CME,2015-05-13,95.13999938964844 +CME,2015-05-14,96.08999633789062 +CME,2015-05-15,94.98999786376953 +CME,2015-05-18,94.91999816894531 +CME,2015-05-19,95.01000213623047 +CME,2015-05-20,93.94000244140625 +CME,2015-05-21,93.4000015258789 +CME,2015-05-22,93.9800033569336 +CME,2015-05-26,93.45999908447266 +CME,2015-05-27,93.87999725341797 +CME,2015-05-28,94.02999877929688 +CME,2015-05-29,94.19999694824219 +CME,2015-06-01,94.12999725341797 +CME,2015-06-02,94.30000305175781 +CME,2015-06-03,94.5199966430664 +CME,2015-06-04,94.23999786376953 +CME,2015-06-05,95.94999694824219 +CME,2015-06-08,95.16999816894531 +CME,2015-06-09,96.30000305175781 +CME,2015-06-10,98.58999633789062 +CME,2015-06-11,98.87000274658203 +CME,2015-06-12,96.93000030517578 +CME,2015-06-15,96.23999786376953 +CME,2015-06-16,96.52999877929688 +CME,2015-06-17,96.44999694824219 +CME,2015-06-18,96.01000213623047 +CME,2015-06-19,93.98999786376953 +CME,2015-06-22,94.66999816894531 +CME,2015-06-23,94.79000091552734 +CME,2015-06-24,93.66000366210938 +CME,2015-06-25,94.0 +CME,2015-06-26,93.83000183105469 +CME,2015-06-29,92.30999755859375 +CME,2015-06-30,93.05999755859375 +CME,2015-07-01,93.70999908447266 +CME,2015-07-02,94.2699966430664 +CME,2015-07-06,94.58000183105469 +CME,2015-07-07,95.23999786376953 +CME,2015-07-08,95.01000213623047 +CME,2015-07-09,96.97000122070312 +CME,2015-07-10,98.51000213623047 +CME,2015-07-13,98.08999633789062 +CME,2015-07-14,97.22000122070312 +CME,2015-07-15,97.80999755859375 +CME,2015-07-16,99.16999816894531 +CME,2015-07-17,99.7300033569336 +CME,2015-07-20,99.83999633789062 +CME,2015-07-21,98.69999694824219 +CME,2015-07-22,98.94000244140625 +CME,2015-07-23,96.62000274658203 +CME,2015-07-24,96.66000366210938 +CME,2015-07-27,95.55000305175781 +CME,2015-07-28,96.16000366210938 +CME,2015-07-29,97.01000213623047 +CME,2015-07-30,97.01000213623047 +CME,2015-07-31,96.04000091552734 +CME,2015-08-03,96.97000122070312 +CME,2015-08-04,96.69000244140625 +CME,2015-08-05,97.88999938964844 +CME,2015-08-06,97.08999633789062 +CME,2015-08-07,97.23999786376953 +CME,2015-08-10,98.0 +CME,2015-08-11,97.25 +CME,2015-08-12,97.0199966430664 +CME,2015-08-13,97.72000122070312 +CME,2015-08-14,98.16000366210938 +CME,2015-08-17,98.25 +CME,2015-08-18,98.29000091552734 +CME,2015-08-19,97.2300033569336 +CME,2015-08-20,96.05999755859375 +CME,2015-08-21,91.63999938964844 +CME,2015-08-24,88.73999786376953 +CME,2015-08-25,89.0999984741211 +CME,2015-08-26,91.73999786376953 +CME,2015-08-27,93.7699966430664 +CME,2015-08-28,94.62000274658203 +CME,2015-08-31,94.44000244140625 +CME,2015-09-01,91.12000274658203 +CME,2015-09-02,92.55999755859375 +CME,2015-09-03,93.80999755859375 +CME,2015-09-04,92.43000030517578 +CME,2015-09-08,94.81999969482422 +CME,2015-09-09,92.0 +CME,2015-09-10,93.47000122070312 +CME,2015-09-11,94.4800033569336 +CME,2015-09-14,94.44000244140625 +CME,2015-09-15,95.23999786376953 +CME,2015-09-16,95.37000274658203 +CME,2015-09-17,92.31999969482422 +CME,2015-09-18,90.4000015258789 +CME,2015-09-21,91.94999694824219 +CME,2015-09-22,90.70999908447266 +CME,2015-09-23,91.23999786376953 +CME,2015-09-24,90.16000366210938 +CME,2015-09-25,92.37999725341797 +CME,2015-09-28,90.5199966430664 +CME,2015-09-29,90.38999938964844 +CME,2015-09-30,92.73999786376953 +CME,2015-10-01,93.77999877929688 +CME,2015-10-02,90.56999969482422 +CME,2015-10-05,91.2300033569336 +CME,2015-10-06,89.8499984741211 +CME,2015-10-07,90.69000244140625 +CME,2015-10-08,89.87999725341797 +CME,2015-10-09,88.30000305175781 +CME,2015-10-12,89.55999755859375 +CME,2015-10-13,88.26000213623047 +CME,2015-10-14,87.31999969482422 +CME,2015-10-15,89.19000244140625 +CME,2015-10-16,89.9000015258789 +CME,2015-10-19,91.4000015258789 +CME,2015-10-20,91.54000091552734 +CME,2015-10-21,90.33999633789062 +CME,2015-10-22,92.45999908447266 +CME,2015-10-23,93.94999694824219 +CME,2015-10-26,93.9000015258789 +CME,2015-10-27,93.88999938964844 +CME,2015-10-28,95.94000244140625 +CME,2015-10-29,97.41999816894531 +CME,2015-10-30,94.47000122070312 +CME,2015-11-02,96.43000030517578 +CME,2015-11-03,96.01000213623047 +CME,2015-11-04,95.38999938964844 +CME,2015-11-05,95.51000213623047 +CME,2015-11-06,96.79000091552734 +CME,2015-11-09,97.22000122070312 +CME,2015-11-10,97.6500015258789 +CME,2015-11-11,97.9000015258789 +CME,2015-11-12,96.3499984741211 +CME,2015-11-13,95.44999694824219 +CME,2015-11-16,95.83999633789062 +CME,2015-11-17,95.22000122070312 +CME,2015-11-18,96.16999816894531 +CME,2015-11-19,97.18000030517578 +CME,2015-11-20,97.62999725341797 +CME,2015-11-23,97.31999969482422 +CME,2015-11-24,96.16000366210938 +CME,2015-11-25,95.93000030517578 +CME,2015-11-27,96.6500015258789 +CME,2015-11-30,97.6500015258789 +CME,2015-12-01,97.8499984741211 +CME,2015-12-02,98.2300033569336 +CME,2015-12-03,95.43000030517578 +CME,2015-12-04,99.66999816894531 +CME,2015-12-07,99.54000091552734 +CME,2015-12-08,97.80999755859375 +CME,2015-12-09,94.05000305175781 +CME,2015-12-10,94.91999816894531 +CME,2015-12-11,92.1500015258789 +CME,2015-12-14,94.69000244140625 +CME,2015-12-15,95.1500015258789 +CME,2015-12-16,95.5199966430664 +CME,2015-12-17,94.97000122070312 +CME,2015-12-18,92.55000305175781 +CME,2015-12-21,92.44000244140625 +CME,2015-12-22,94.69000244140625 +CME,2015-12-23,90.98999786376953 +CME,2015-12-24,91.9000015258789 +CME,2015-12-28,91.88999938964844 +CME,2015-12-29,92.31999969482422 +CME,2015-12-30,91.5199966430664 +CME,2015-12-31,90.5999984741211 +CME,2016-01-04,88.66999816894531 +CME,2016-01-05,89.37000274658203 +CME,2016-01-06,88.93000030517578 +CME,2016-01-07,87.52999877929688 +CME,2016-01-08,86.2300033569336 +CME,2016-01-11,86.94999694824219 +CME,2016-01-12,87.25 +CME,2016-01-13,84.16999816894531 +CME,2016-01-14,84.69999694824219 +CME,2016-01-15,84.70999908447266 +CME,2016-01-19,86.11000061035156 +CME,2016-01-20,84.19999694824219 +CME,2016-01-21,81.98999786376953 +CME,2016-01-22,84.7699966430664 +CME,2016-01-25,84.63999938964844 +CME,2016-01-26,86.37000274658203 +CME,2016-01-27,86.72000122070312 +CME,2016-01-28,87.08999633789062 +CME,2016-01-29,89.8499984741211 +CME,2016-02-01,89.44000244140625 +CME,2016-02-02,89.11000061035156 +CME,2016-02-03,89.4000015258789 +CME,2016-02-04,86.33000183105469 +CME,2016-02-05,88.55000305175781 +CME,2016-02-08,90.19000244140625 +CME,2016-02-09,93.30999755859375 +CME,2016-02-10,90.52999877929688 +CME,2016-02-11,89.31999969482422 +CME,2016-02-12,91.1500015258789 +CME,2016-02-16,90.70999908447266 +CME,2016-02-17,92.1500015258789 +CME,2016-02-18,91.30000305175781 +CME,2016-02-19,93.31999969482422 +CME,2016-02-22,91.97000122070312 +CME,2016-02-23,91.9000015258789 +CME,2016-02-24,92.30000305175781 +CME,2016-02-25,93.19000244140625 +CME,2016-02-26,93.16999816894531 +CME,2016-02-29,91.44000244140625 +CME,2016-03-01,92.55999755859375 +CME,2016-03-02,93.30000305175781 +CME,2016-03-03,94.33999633789062 +CME,2016-03-04,94.80000305175781 +CME,2016-03-07,93.58000183105469 +CME,2016-03-08,93.29000091552734 +CME,2016-03-09,93.9000015258789 +CME,2016-03-10,93.7300033569336 +CME,2016-03-11,94.58999633789062 +CME,2016-03-14,96.38999938964844 +CME,2016-03-15,96.70999908447266 +CME,2016-03-16,96.37999725341797 +CME,2016-03-17,96.41999816894531 +CME,2016-03-18,95.94999694824219 +CME,2016-03-21,95.80000305175781 +CME,2016-03-22,95.58000183105469 +CME,2016-03-23,96.36000061035156 +CME,2016-03-24,95.16999816894531 +CME,2016-03-28,95.20999908447266 +CME,2016-03-29,95.0 +CME,2016-03-30,95.56999969482422 +CME,2016-03-31,96.05000305175781 +CME,2016-04-01,96.94999694824219 +CME,2016-04-04,96.73999786376953 +CME,2016-04-05,94.52999877929688 +CME,2016-04-06,94.37999725341797 +CME,2016-04-07,92.22000122070312 +CME,2016-04-08,89.08999633789062 +CME,2016-04-11,89.69999694824219 +CME,2016-04-12,90.05000305175781 +CME,2016-04-13,90.2699966430664 +CME,2016-04-14,90.97000122070312 +CME,2016-04-15,91.44000244140625 +CME,2016-04-18,91.4800033569336 +CME,2016-04-19,92.62000274658203 +CME,2016-04-20,93.0999984741211 +CME,2016-04-21,93.05000305175781 +CME,2016-04-22,94.19999694824219 +CME,2016-04-25,93.69999694824219 +CME,2016-04-26,94.12000274658203 +CME,2016-04-27,94.45999908447266 +CME,2016-04-28,92.33000183105469 +CME,2016-04-29,91.91000366210938 +CME,2016-05-02,93.62000274658203 +CME,2016-05-03,92.83000183105469 +CME,2016-05-04,92.31999969482422 +CME,2016-05-05,92.93000030517578 +CME,2016-05-06,92.87999725341797 +CME,2016-05-09,94.0 +CME,2016-05-10,94.73999786376953 +CME,2016-05-11,93.68000030517578 +CME,2016-05-12,95.0999984741211 +CME,2016-05-13,94.33000183105469 +CME,2016-05-16,95.04000091552734 +CME,2016-05-17,94.44000244140625 +CME,2016-05-18,96.79000091552734 +CME,2016-05-19,95.77999877929688 +CME,2016-05-20,96.44999694824219 +CME,2016-05-23,96.62999725341797 +CME,2016-05-24,97.94999694824219 +CME,2016-05-25,97.72000122070312 +CME,2016-05-26,97.47000122070312 +CME,2016-05-27,98.61000061035156 +CME,2016-05-31,97.88999938964844 +CME,2016-06-01,98.01000213623047 +CME,2016-06-02,97.54000091552734 +CME,2016-06-03,96.80999755859375 +CME,2016-06-06,96.77999877929688 +CME,2016-06-07,96.04000091552734 +CME,2016-06-08,95.38999938964844 +CME,2016-06-09,95.02999877929688 +CME,2016-06-10,95.2300033569336 +CME,2016-06-13,95.26000213623047 +CME,2016-06-14,94.81999969482422 +CME,2016-06-15,94.18000030517578 +CME,2016-06-16,95.16000366210938 +CME,2016-06-17,94.08999633789062 +CME,2016-06-20,94.02999877929688 +CME,2016-06-21,93.48999786376953 +CME,2016-06-22,94.05000305175781 +CME,2016-06-23,96.16000366210938 +CME,2016-06-24,96.91999816894531 +CME,2016-06-27,92.97000122070312 +CME,2016-06-28,94.22000122070312 +CME,2016-06-29,96.08999633789062 +CME,2016-06-30,97.4000015258789 +CME,2016-07-01,96.33000183105469 +CME,2016-07-05,97.87999725341797 +CME,2016-07-06,98.12000274658203 +CME,2016-07-07,98.1500015258789 +CME,2016-07-08,98.9000015258789 +CME,2016-07-11,99.36000061035156 +CME,2016-07-12,99.76000213623047 +CME,2016-07-13,99.69000244140625 +CME,2016-07-14,101.29000091552734 +CME,2016-07-15,101.83000183105469 +CME,2016-07-18,101.5 +CME,2016-07-19,102.29000091552734 +CME,2016-07-20,101.4800033569336 +CME,2016-07-21,101.02999877929688 +CME,2016-07-22,101.79000091552734 +CME,2016-07-25,101.55999755859375 +CME,2016-07-26,101.5 +CME,2016-07-27,102.72000122070312 +CME,2016-07-28,101.94000244140625 +CME,2016-07-29,102.23999786376953 +CME,2016-08-01,103.08999633789062 +CME,2016-08-02,103.29000091552734 +CME,2016-08-03,103.2699966430664 +CME,2016-08-04,103.36000061035156 +CME,2016-08-05,104.55000305175781 +CME,2016-08-08,104.18000030517578 +CME,2016-08-09,103.7699966430664 +CME,2016-08-10,103.73999786376953 +CME,2016-08-11,103.31999969482422 +CME,2016-08-12,103.80999755859375 +CME,2016-08-15,104.91000366210938 +CME,2016-08-16,103.9800033569336 +CME,2016-08-17,105.80999755859375 +CME,2016-08-18,106.33000183105469 +CME,2016-08-19,105.9000015258789 +CME,2016-08-22,105.79000091552734 +CME,2016-08-23,106.02999877929688 +CME,2016-08-24,105.81999969482422 +CME,2016-08-25,105.62000274658203 +CME,2016-08-26,105.87999725341797 +CME,2016-08-29,107.3499984741211 +CME,2016-08-30,107.83999633789062 +CME,2016-08-31,108.3499984741211 +CME,2016-09-01,108.69999694824219 +CME,2016-09-02,108.51000213623047 +CME,2016-09-06,107.69999694824219 +CME,2016-09-07,106.80999755859375 +CME,2016-09-08,106.4800033569336 +CME,2016-09-09,106.05000305175781 +CME,2016-09-12,108.18000030517578 +CME,2016-09-13,107.77999877929688 +CME,2016-09-14,107.55000305175781 +CME,2016-09-15,109.27999877929688 +CME,2016-09-16,109.6500015258789 +CME,2016-09-19,109.76000213623047 +CME,2016-09-20,108.94000244140625 +CME,2016-09-21,108.91000366210938 +CME,2016-09-22,108.41999816894531 +CME,2016-09-23,106.48999786376953 +CME,2016-09-26,105.2699966430664 +CME,2016-09-27,105.70999908447266 +CME,2016-09-28,106.31999969482422 +CME,2016-09-29,104.72000122070312 +CME,2016-09-30,104.5199966430664 +CME,2016-10-03,104.06999969482422 +CME,2016-10-04,103.93000030517578 +CME,2016-10-05,104.05999755859375 +CME,2016-10-06,104.19000244140625 +CME,2016-10-07,103.81999969482422 +CME,2016-10-10,104.11000061035156 +CME,2016-10-11,103.93000030517578 +CME,2016-10-12,104.2699966430664 +CME,2016-10-13,103.91999816894531 +CME,2016-10-14,105.44000244140625 +CME,2016-10-17,103.7300033569336 +CME,2016-10-18,104.08999633789062 +CME,2016-10-19,103.93000030517578 +CME,2016-10-20,103.6500015258789 +CME,2016-10-21,104.08999633789062 +CME,2016-10-24,103.54000091552734 +CME,2016-10-25,103.33000183105469 +CME,2016-10-26,102.83999633789062 +CME,2016-10-27,100.12000274658203 +CME,2016-10-28,99.91000366210938 +CME,2016-10-31,100.0999984741211 +CME,2016-11-01,99.63999938964844 +CME,2016-11-02,101.19000244140625 +CME,2016-11-03,103.01000213623047 +CME,2016-11-04,102.8499984741211 +CME,2016-11-07,104.80000305175781 +CME,2016-11-08,105.62999725341797 +CME,2016-11-09,112.0 +CME,2016-11-10,117.05000305175781 +CME,2016-11-11,114.37999725341797 +CME,2016-11-14,115.81999969482422 +CME,2016-11-15,116.06999969482422 +CME,2016-11-16,115.08999633789062 +CME,2016-11-17,115.5 +CME,2016-11-18,113.93000030517578 +CME,2016-11-21,114.2300033569336 +CME,2016-11-22,112.29000091552734 +CME,2016-11-23,112.58999633789062 +CME,2016-11-25,112.83999633789062 +CME,2016-11-28,111.87999725341797 +CME,2016-11-29,112.66999816894531 +CME,2016-11-30,112.91000366210938 +CME,2016-12-01,114.91999816894531 +CME,2016-12-02,115.63999938964844 +CME,2016-12-05,117.91000366210938 +CME,2016-12-06,119.0999984741211 +CME,2016-12-07,120.8499984741211 +CME,2016-12-08,122.29000091552734 +CME,2016-12-09,122.73999786376953 +CME,2016-12-12,122.58999633789062 +CME,2016-12-13,123.43000030517578 +CME,2016-12-14,121.61000061035156 +CME,2016-12-15,122.33000183105469 +CME,2016-12-16,122.66000366210938 +CME,2016-12-19,122.41000366210938 +CME,2016-12-20,122.41999816894531 +CME,2016-12-21,121.19000244140625 +CME,2016-12-22,120.69000244140625 +CME,2016-12-23,116.91999816894531 +CME,2016-12-27,116.69000244140625 +CME,2016-12-28,115.95999908447266 +CME,2016-12-29,115.58999633789062 +CME,2016-12-30,115.3499984741211 +CME,2017-01-03,114.4000015258789 +CME,2017-01-04,115.5199966430664 +CME,2017-01-05,115.91999816894531 +CME,2017-01-06,117.19000244140625 +CME,2017-01-09,116.33000183105469 +CME,2017-01-10,116.30000305175781 +CME,2017-01-11,115.9000015258789 +CME,2017-01-12,116.43000030517578 +CME,2017-01-13,116.87000274658203 +CME,2017-01-17,115.69000244140625 +CME,2017-01-18,117.25 +CME,2017-01-19,116.36000061035156 +CME,2017-01-20,116.66000366210938 +CME,2017-01-23,116.23999786376953 +CME,2017-01-24,117.44000244140625 +CME,2017-01-25,120.1500015258789 +CME,2017-01-26,120.73999786376953 +CME,2017-01-27,120.30999755859375 +CME,2017-01-30,120.44000244140625 +CME,2017-01-31,121.08000183105469 +CME,2017-02-01,120.9000015258789 +CME,2017-02-02,121.26000213623047 +CME,2017-02-03,119.94999694824219 +CME,2017-02-06,119.80999755859375 +CME,2017-02-07,118.7300033569336 +CME,2017-02-08,116.56999969482422 +CME,2017-02-09,118.58000183105469 +CME,2017-02-10,118.9800033569336 +CME,2017-02-13,121.37999725341797 +CME,2017-02-14,121.01000213623047 +CME,2017-02-15,122.11000061035156 +CME,2017-02-16,121.83000183105469 +CME,2017-02-17,122.62000274658203 +CME,2017-02-21,121.05000305175781 +CME,2017-02-22,122.51000213623047 +CME,2017-02-23,122.5199966430664 +CME,2017-02-24,122.62000274658203 +CME,2017-02-27,122.83000183105469 +CME,2017-02-28,121.45999908447266 +CME,2017-03-01,127.0 +CME,2017-03-02,124.23999786376953 +CME,2017-03-03,124.05000305175781 +CME,2017-03-06,124.05000305175781 +CME,2017-03-07,123.55999755859375 +CME,2017-03-08,123.19999694824219 +CME,2017-03-09,123.80999755859375 +CME,2017-03-10,123.7300033569336 +CME,2017-03-13,124.83000183105469 +CME,2017-03-14,124.44999694824219 +CME,2017-03-15,124.73999786376953 +CME,2017-03-16,124.73999786376953 +CME,2017-03-17,124.58999633789062 +CME,2017-03-20,123.93000030517578 +CME,2017-03-21,120.27999877929688 +CME,2017-03-22,119.33000183105469 +CME,2017-03-23,119.19000244140625 +CME,2017-03-24,119.87999725341797 +CME,2017-03-27,118.23999786376953 +CME,2017-03-28,118.81999969482422 +CME,2017-03-29,118.5 +CME,2017-03-30,118.8499984741211 +CME,2017-03-31,118.80000305175781 +CME,2017-04-03,117.5 +CME,2017-04-04,117.2699966430664 +CME,2017-04-05,117.55000305175781 +CME,2017-04-06,117.80999755859375 +CME,2017-04-07,117.98999786376953 +CME,2017-04-10,117.08999633789062 +CME,2017-04-11,117.06999969482422 +CME,2017-04-12,116.62000274658203 +CME,2017-04-13,115.87000274658203 +CME,2017-04-17,117.44000244140625 +CME,2017-04-18,117.0999984741211 +CME,2017-04-19,117.16999816894531 +CME,2017-04-20,119.11000061035156 +CME,2017-04-21,118.7699966430664 +CME,2017-04-24,119.76000213623047 +CME,2017-04-25,119.94000244140625 +CME,2017-04-26,120.04000091552734 +CME,2017-04-27,115.12000274658203 +CME,2017-04-28,116.19000244140625 +CME,2017-05-01,116.63999938964844 +CME,2017-05-02,117.26000213623047 +CME,2017-05-03,118.02999877929688 +CME,2017-05-04,118.63999938964844 +CME,2017-05-05,118.76000213623047 +CME,2017-05-08,117.0999984741211 +CME,2017-05-09,117.63999938964844 +CME,2017-05-10,117.05000305175781 +CME,2017-05-11,116.79000091552734 +CME,2017-05-12,116.16999816894531 +CME,2017-05-15,117.25 +CME,2017-05-16,116.68000030517578 +CME,2017-05-17,115.12000274658203 +CME,2017-05-18,115.76000213623047 +CME,2017-05-19,116.83000183105469 +CME,2017-05-22,116.91000366210938 +CME,2017-05-23,118.19999694824219 +CME,2017-05-24,117.7699966430664 +CME,2017-05-25,118.06999969482422 +CME,2017-05-26,117.9800033569336 +CME,2017-05-30,117.19999694824219 +CME,2017-05-31,117.29000091552734 +CME,2017-06-01,117.81999969482422 +CME,2017-06-02,116.93000030517578 +CME,2017-06-05,118.19000244140625 +CME,2017-06-06,117.22000122070312 +CME,2017-06-07,119.41000366210938 +CME,2017-06-08,122.29000091552734 +CME,2017-06-09,124.38999938964844 +CME,2017-06-12,125.58999633789062 +CME,2017-06-13,126.06999969482422 +CME,2017-06-14,127.31999969482422 +CME,2017-06-15,126.77999877929688 +CME,2017-06-16,126.18000030517578 +CME,2017-06-19,127.44000244140625 +CME,2017-06-20,126.06999969482422 +CME,2017-06-21,124.9000015258789 +CME,2017-06-22,124.05999755859375 +CME,2017-06-23,124.12000274658203 +CME,2017-06-26,123.6500015258789 +CME,2017-06-27,124.62000274658203 +CME,2017-06-28,126.7699966430664 +CME,2017-06-29,125.04000091552734 +CME,2017-06-30,125.23999786376953 +CME,2017-07-03,126.30000305175781 +CME,2017-07-05,125.94999694824219 +CME,2017-07-06,123.69000244140625 +CME,2017-07-07,124.83000183105469 +CME,2017-07-10,124.11000061035156 +CME,2017-07-11,123.16000366210938 +CME,2017-07-12,123.38999938964844 +CME,2017-07-13,123.38999938964844 +CME,2017-07-14,120.56999969482422 +CME,2017-07-17,120.63999938964844 +CME,2017-07-18,120.55999755859375 +CME,2017-07-19,120.16999816894531 +CME,2017-07-20,120.55999755859375 +CME,2017-07-21,121.0 +CME,2017-07-24,120.41999816894531 +CME,2017-07-25,121.88999938964844 +CME,2017-07-26,121.83000183105469 +CME,2017-07-27,121.36000061035156 +CME,2017-07-28,121.27999877929688 +CME,2017-07-31,122.62000274658203 +CME,2017-08-01,123.79000091552734 +CME,2017-08-02,124.16000366210938 +CME,2017-08-03,124.98999786376953 +CME,2017-08-04,125.83000183105469 +CME,2017-08-07,124.97000122070312 +CME,2017-08-08,124.76000213623047 +CME,2017-08-09,126.19000244140625 +CME,2017-08-10,124.19000244140625 +CME,2017-08-11,123.26000213623047 +CME,2017-08-14,124.68000030517578 +CME,2017-08-15,125.91999816894531 +CME,2017-08-16,126.22000122070312 +CME,2017-08-17,125.36000061035156 +CME,2017-08-18,125.38999938964844 +CME,2017-08-21,125.27999877929688 +CME,2017-08-22,126.37000274658203 +CME,2017-08-23,125.94999694824219 +CME,2017-08-24,125.91999816894531 +CME,2017-08-25,127.0999984741211 +CME,2017-08-28,126.93000030517578 +CME,2017-08-29,126.37999725341797 +CME,2017-08-30,126.05999755859375 +CME,2017-08-31,125.80000305175781 +CME,2017-09-01,126.25 +CME,2017-09-05,125.45999908447266 +CME,2017-09-06,128.4199981689453 +CME,2017-09-07,125.73999786376953 +CME,2017-09-08,128.0399932861328 +CME,2017-09-11,128.8000030517578 +CME,2017-09-12,130.05999755859375 +CME,2017-09-13,130.8699951171875 +CME,2017-09-14,132.1199951171875 +CME,2017-09-15,131.2899932861328 +CME,2017-09-18,131.3000030517578 +CME,2017-09-19,131.80999755859375 +CME,2017-09-20,133.8000030517578 +CME,2017-09-21,133.8000030517578 +CME,2017-09-22,134.1699981689453 +CME,2017-09-25,134.3000030517578 +CME,2017-09-26,133.08999633789062 +CME,2017-09-27,134.52999877929688 +CME,2017-09-28,135.86000061035156 +CME,2017-09-29,135.67999267578125 +CME,2017-10-02,136.39999389648438 +CME,2017-10-03,137.3300018310547 +CME,2017-10-04,136.8800048828125 +CME,2017-10-05,138.02000427246094 +CME,2017-10-06,137.1999969482422 +CME,2017-10-09,137.99000549316406 +CME,2017-10-10,137.22999572753906 +CME,2017-10-11,137.19000244140625 +CME,2017-10-12,137.7100067138672 +CME,2017-10-13,137.30999755859375 +CME,2017-10-16,137.52000427246094 +CME,2017-10-17,136.19000244140625 +CME,2017-10-18,136.3699951171875 +CME,2017-10-19,134.9499969482422 +CME,2017-10-20,135.1300048828125 +CME,2017-10-23,134.61000061035156 +CME,2017-10-24,134.07000732421875 +CME,2017-10-25,133.85000610351562 +CME,2017-10-26,136.60000610351562 +CME,2017-10-27,137.5500030517578 +CME,2017-10-30,136.11000061035156 +CME,2017-10-31,137.1699981689453 +CME,2017-11-01,136.13999938964844 +CME,2017-11-02,140.3000030517578 +CME,2017-11-03,140.05999755859375 +CME,2017-11-06,138.16000366210938 +CME,2017-11-07,137.5500030517578 +CME,2017-11-08,137.60000610351562 +CME,2017-11-09,138.0399932861328 +CME,2017-11-10,137.8800048828125 +CME,2017-11-13,140.14999389648438 +CME,2017-11-14,140.1999969482422 +CME,2017-11-15,139.6699981689453 +CME,2017-11-16,140.08999633789062 +CME,2017-11-17,139.49000549316406 +CME,2017-11-20,141.89999389648438 +CME,2017-11-21,142.5800018310547 +CME,2017-11-22,141.8699951171875 +CME,2017-11-24,141.86000061035156 +CME,2017-11-27,142.07000732421875 +CME,2017-11-28,145.1199951171875 +CME,2017-11-29,147.8300018310547 +CME,2017-11-30,149.5399932861328 +CME,2017-12-01,150.7899932861328 +CME,2017-12-04,153.41000366210938 +CME,2017-12-05,152.11000061035156 +CME,2017-12-06,152.75 +CME,2017-12-07,152.07000732421875 +CME,2017-12-08,152.82000732421875 +CME,2017-12-11,152.7100067138672 +CME,2017-12-12,153.02999877929688 +CME,2017-12-13,151.61000061035156 +CME,2017-12-14,150.4199981689453 +CME,2017-12-15,151.07000732421875 +CME,2017-12-18,151.27999877929688 +CME,2017-12-19,150.16000366210938 +CME,2017-12-20,149.44000244140625 +CME,2017-12-21,150.8800048828125 +CME,2017-12-22,148.97999572753906 +CME,2017-12-26,148.94000244140625 +CME,2017-12-27,145.9499969482422 +CME,2017-12-28,146.30999755859375 +CME,2017-12-29,146.0500030517578 +CME,2018-01-02,144.7899932861328 +CME,2018-01-03,147.11000061035156 +CME,2018-01-04,148.67999267578125 +CME,2018-01-05,149.64999389648438 +CME,2018-01-08,151.72999572753906 +CME,2018-01-09,152.6300048828125 +CME,2018-01-10,152.89999389648438 +CME,2018-01-11,152.80999755859375 +CME,2018-01-12,152.72999572753906 +CME,2018-01-16,152.1999969482422 +CME,2018-01-17,151.4499969482422 +CME,2018-01-18,152.2100067138672 +CME,2018-01-19,154.27999877929688 +CME,2018-01-22,155.4499969482422 +CME,2018-01-23,154.25 +CME,2018-01-24,154.99000549316406 +CME,2018-01-25,154.1699981689453 +CME,2018-01-26,155.16000366210938 +CME,2018-01-29,153.4499969482422 +CME,2018-01-30,153.3300018310547 +CME,2018-01-31,153.47999572753906 +CME,2018-02-01,158.91000366210938 +CME,2018-02-02,159.11000061035156 +CME,2018-02-05,153.9600067138672 +CME,2018-02-06,157.64999389648438 +CME,2018-02-07,159.92999267578125 +CME,2018-02-08,153.0399932861328 +CME,2018-02-09,156.85000610351562 +CME,2018-02-12,160.1300048828125 +CME,2018-02-13,160.16000366210938 +CME,2018-02-14,162.14999389648438 +CME,2018-02-15,165.11000061035156 +CME,2018-02-16,162.3800048828125 +CME,2018-02-20,163.35000610351562 +CME,2018-02-21,161.77999877929688 +CME,2018-02-22,160.52999877929688 +CME,2018-02-23,164.02000427246094 +CME,2018-02-26,166.89999389648438 +CME,2018-02-27,166.69000244140625 +CME,2018-02-28,166.16000366210938 +CME,2018-03-01,162.25999450683594 +CME,2018-03-02,166.25999450683594 +CME,2018-03-05,168.49000549316406 +CME,2018-03-06,169.58999633789062 +CME,2018-03-07,168.5800018310547 +CME,2018-03-08,168.44000244140625 +CME,2018-03-09,171.4199981689453 +CME,2018-03-12,169.17999267578125 +CME,2018-03-13,164.80999755859375 +CME,2018-03-14,162.9499969482422 +CME,2018-03-15,165.38999938964844 +CME,2018-03-16,165.1199951171875 +CME,2018-03-19,163.5399932861328 +CME,2018-03-20,164.17999267578125 +CME,2018-03-21,164.5 +CME,2018-03-22,160.16000366210938 +CME,2018-03-23,158.1199951171875 +CME,2018-03-26,161.7100067138672 +CME,2018-03-27,159.0 +CME,2018-03-28,158.83999633789062 +CME,2018-03-29,161.74000549316406 +CME,2018-04-02,157.6999969482422 +CME,2018-04-03,160.57000732421875 +CME,2018-04-04,160.49000549316406 +CME,2018-04-05,162.99000549316406 +CME,2018-04-06,158.25999450683594 +CME,2018-04-09,159.17999267578125 +CME,2018-04-10,163.58999633789062 +CME,2018-04-11,161.25999450683594 +CME,2018-04-12,164.2100067138672 +CME,2018-04-13,163.4199981689453 +CME,2018-04-16,164.02000427246094 +CME,2018-04-17,164.75999450683594 +CME,2018-04-18,165.1999969482422 +CME,2018-04-19,164.47000122070312 +CME,2018-04-20,165.0800018310547 +CME,2018-04-23,164.1999969482422 +CME,2018-04-24,161.60000610351562 +CME,2018-04-25,161.0800018310547 +CME,2018-04-26,159.4499969482422 +CME,2018-04-27,157.36000061035156 +CME,2018-04-30,157.67999267578125 +CME,2018-05-01,156.5 +CME,2018-05-02,156.3800048828125 +CME,2018-05-03,157.02000427246094 +CME,2018-05-04,159.16000366210938 +CME,2018-05-07,159.22000122070312 +CME,2018-05-08,158.4600067138672 +CME,2018-05-09,161.47000122070312 +CME,2018-05-10,159.9600067138672 +CME,2018-05-11,159.2899932861328 +CME,2018-05-14,161.02999877929688 +CME,2018-05-15,160.4499969482422 +CME,2018-05-16,160.6699981689453 +CME,2018-05-17,160.6999969482422 +CME,2018-05-18,159.77999877929688 +CME,2018-05-21,161.3800048828125 +CME,2018-05-22,160.86000061035156 +CME,2018-05-23,160.11000061035156 +CME,2018-05-24,160.00999450683594 +CME,2018-05-25,159.60000610351562 +CME,2018-05-29,158.67999267578125 +CME,2018-05-30,165.49000549316406 +CME,2018-05-31,162.89999389648438 +CME,2018-06-01,167.52999877929688 +CME,2018-06-04,170.3000030517578 +CME,2018-06-05,170.4600067138672 +CME,2018-06-06,173.5399932861328 +CME,2018-06-07,171.74000549316406 +CME,2018-06-08,170.97000122070312 +CME,2018-06-11,170.6300048828125 +CME,2018-06-12,170.22000122070312 +CME,2018-06-13,170.47999572753906 +CME,2018-06-14,168.86000061035156 +CME,2018-06-15,169.8300018310547 +CME,2018-06-18,169.1999969482422 +CME,2018-06-19,166.9600067138672 +CME,2018-06-20,167.2100067138672 +CME,2018-06-21,168.22000122070312 +CME,2018-06-22,168.4199981689453 +CME,2018-06-25,166.49000549316406 +CME,2018-06-26,165.5500030517578 +CME,2018-06-27,163.19000244140625 +CME,2018-06-28,163.86000061035156 +CME,2018-06-29,163.9199981689453 +CME,2018-07-02,163.99000549316406 +CME,2018-07-03,161.1199951171875 +CME,2018-07-05,160.3000030517578 +CME,2018-07-06,160.42999267578125 +CME,2018-07-09,163.52999877929688 +CME,2018-07-10,164.1699981689453 +CME,2018-07-11,165.42999267578125 +CME,2018-07-12,166.6999969482422 +CME,2018-07-13,166.91000366210938 +CME,2018-07-16,168.22000122070312 +CME,2018-07-17,169.02000427246094 +CME,2018-07-18,171.02000427246094 +CME,2018-07-19,168.85000610351562 +CME,2018-07-20,169.0 +CME,2018-07-23,169.3000030517578 +CME,2018-07-24,168.4600067138672 +CME,2018-07-25,169.52000427246094 +CME,2018-07-26,166.4600067138672 +CME,2018-07-27,165.49000549316406 +CME,2018-07-30,161.2100067138672 +CME,2018-07-31,159.1199951171875 +CME,2018-08-01,161.42999267578125 +CME,2018-08-02,161.0399932861328 +CME,2018-08-03,161.6300048828125 +CME,2018-08-06,161.8699951171875 +CME,2018-08-07,163.4199981689453 +CME,2018-08-08,163.74000549316406 +CME,2018-08-09,162.97000122070312 +CME,2018-08-10,163.9199981689453 +CME,2018-08-13,163.9499969482422 +CME,2018-08-14,166.30999755859375 +CME,2018-08-15,167.6699981689453 +CME,2018-08-16,168.47999572753906 +CME,2018-08-17,169.3800048828125 +CME,2018-08-20,169.67999267578125 +CME,2018-08-21,167.36000061035156 +CME,2018-08-22,166.88999938964844 +CME,2018-08-23,167.6699981689453 +CME,2018-08-24,169.32000732421875 +CME,2018-08-27,170.5800018310547 +CME,2018-08-28,169.60000610351562 +CME,2018-08-29,172.1699981689453 +CME,2018-08-30,173.30999755859375 +CME,2018-08-31,174.72999572753906 +CME,2018-09-04,177.0500030517578 +CME,2018-09-05,171.2899932861328 +CME,2018-09-06,173.5 +CME,2018-09-07,173.77999877929688 +CME,2018-09-10,174.10000610351562 +CME,2018-09-11,173.02999877929688 +CME,2018-09-12,171.64999389648438 +CME,2018-09-13,172.30999755859375 +CME,2018-09-14,173.14999389648438 +CME,2018-09-17,171.83999633789062 +CME,2018-09-18,172.39999389648438 +CME,2018-09-19,173.61000061035156 +CME,2018-09-20,174.3800048828125 +CME,2018-09-21,175.1199951171875 +CME,2018-09-24,174.75 +CME,2018-09-25,173.60000610351562 +CME,2018-09-26,173.0 +CME,2018-09-27,171.92999267578125 +CME,2018-09-28,170.2100067138672 +CME,2018-10-01,174.25 +CME,2018-10-02,174.5 +CME,2018-10-03,175.4499969482422 +CME,2018-10-04,180.50999450683594 +CME,2018-10-05,181.69000244140625 +CME,2018-10-08,180.91000366210938 +CME,2018-10-09,181.16000366210938 +CME,2018-10-10,180.25 +CME,2018-10-11,176.02999877929688 +CME,2018-10-12,176.5 +CME,2018-10-15,173.82000732421875 +CME,2018-10-16,178.05999755859375 +CME,2018-10-17,181.32000732421875 +CME,2018-10-18,181.9199981689453 +CME,2018-10-19,182.64999389648438 +CME,2018-10-22,181.22000122070312 +CME,2018-10-23,180.8000030517578 +CME,2018-10-24,181.0800018310547 +CME,2018-10-25,177.47000122070312 +CME,2018-10-26,178.63999938964844 +CME,2018-10-29,179.38999938964844 +CME,2018-10-30,182.47000122070312 +CME,2018-10-31,183.24000549316406 +CME,2018-11-01,183.75 +CME,2018-11-02,183.86000061035156 +CME,2018-11-05,185.5 +CME,2018-11-06,186.39999389648438 +CME,2018-11-07,188.69000244140625 +CME,2018-11-08,189.42999267578125 +CME,2018-11-09,189.74000549316406 +CME,2018-11-12,186.4499969482422 +CME,2018-11-13,187.3300018310547 +CME,2018-11-14,188.05999755859375 +CME,2018-11-15,191.55999755859375 +CME,2018-11-16,195.61000061035156 +CME,2018-11-19,195.61000061035156 +CME,2018-11-20,192.16000366210938 +CME,2018-11-21,190.00999450683594 +CME,2018-11-23,189.30999755859375 +CME,2018-11-26,191.52000427246094 +CME,2018-11-27,194.14999389648438 +CME,2018-11-28,187.11000061035156 +CME,2018-11-29,188.91000366210938 +CME,2018-11-30,190.0800018310547 +CME,2018-12-03,188.11000061035156 +CME,2018-12-04,188.1999969482422 +CME,2018-12-06,189.02000427246094 +CME,2018-12-07,187.11000061035156 +CME,2018-12-10,190.35000610351562 +CME,2018-12-11,189.50999450683594 +CME,2018-12-12,188.57000732421875 +CME,2018-12-13,187.94000244140625 +CME,2018-12-14,187.63999938964844 +CME,2018-12-17,185.58999633789062 +CME,2018-12-18,182.7899932861328 +CME,2018-12-19,185.52999877929688 +CME,2018-12-20,184.89999389648438 +CME,2018-12-21,182.64999389648438 +CME,2018-12-24,176.6199951171875 +CME,2018-12-26,182.32000732421875 +CME,2018-12-27,184.32000732421875 +CME,2018-12-28,186.11000061035156 +CME,2018-12-31,188.1199951171875 +CME,2019-01-02,185.5800018310547 +CME,2019-01-03,181.5 +CME,2019-01-04,184.67999267578125 +CME,2019-01-07,183.75 +CME,2019-01-08,182.66000366210938 +CME,2019-01-09,178.55999755859375 +CME,2019-01-10,179.85000610351562 +CME,2019-01-11,180.5500030517578 +CME,2019-01-14,178.6699981689453 +CME,2019-01-15,181.9600067138672 +CME,2019-01-16,182.2899932861328 +CME,2019-01-17,181.25999450683594 +CME,2019-01-18,183.42999267578125 +CME,2019-01-22,186.3300018310547 +CME,2019-01-23,187.82000732421875 +CME,2019-01-24,186.32000732421875 +CME,2019-01-25,185.94000244140625 +CME,2019-01-28,184.9600067138672 +CME,2019-01-29,181.19000244140625 +CME,2019-01-30,180.3699951171875 +CME,2019-01-31,182.27999877929688 +CME,2019-02-01,183.44000244140625 +CME,2019-02-04,181.5399932861328 +CME,2019-02-05,178.77999877929688 +CME,2019-02-06,177.75999450683594 +CME,2019-02-07,177.22999572753906 +CME,2019-02-08,178.1999969482422 +CME,2019-02-11,177.32000732421875 +CME,2019-02-12,178.92999267578125 +CME,2019-02-13,180.39999389648438 +CME,2019-02-14,177.39999389648438 +CME,2019-02-15,175.39999389648438 +CME,2019-02-19,174.3000030517578 +CME,2019-02-20,175.58999633789062 +CME,2019-02-21,176.49000549316406 +CME,2019-02-22,178.05999755859375 +CME,2019-02-25,177.49000549316406 +CME,2019-02-26,178.11000061035156 +CME,2019-02-27,179.86000061035156 +CME,2019-02-28,181.91000366210938 +CME,2019-03-01,182.58999633789062 +CME,2019-03-04,180.3000030517578 +CME,2019-03-05,175.99000549316406 +CME,2019-03-06,174.25 +CME,2019-03-07,172.5 +CME,2019-03-08,171.5399932861328 +CME,2019-03-11,170.82000732421875 +CME,2019-03-12,170.3699951171875 +CME,2019-03-13,169.69000244140625 +CME,2019-03-14,168.42999267578125 +CME,2019-03-15,170.13999938964844 +CME,2019-03-18,169.88999938964844 +CME,2019-03-19,168.72999572753906 +CME,2019-03-20,164.7899932861328 +CME,2019-03-21,164.3300018310547 +CME,2019-03-22,163.32000732421875 +CME,2019-03-25,164.1699981689453 +CME,2019-03-26,164.14999389648438 +CME,2019-03-27,162.5800018310547 +CME,2019-03-28,162.75999450683594 +CME,2019-03-29,164.5800018310547 +CME,2019-04-01,166.5500030517578 +CME,2019-04-02,168.07000732421875 +CME,2019-04-03,168.44000244140625 +CME,2019-04-04,169.36000061035156 +CME,2019-04-05,170.08999633789062 +CME,2019-04-08,172.38999938964844 +CME,2019-04-09,170.75999450683594 +CME,2019-04-10,170.05999755859375 +CME,2019-04-11,170.5399932861328 +CME,2019-04-12,172.9199981689453 +CME,2019-04-15,173.39999389648438 +CME,2019-04-16,173.9199981689453 +CME,2019-04-17,176.9199981689453 +CME,2019-04-18,176.36000061035156 +CME,2019-04-22,174.77999877929688 +CME,2019-04-23,174.7899932861328 +CME,2019-04-24,176.2100067138672 +CME,2019-04-25,178.00999450683594 +CME,2019-04-26,179.00999450683594 +CME,2019-04-29,177.52999877929688 +CME,2019-04-30,178.89999389648438 +CME,2019-05-01,175.3000030517578 +CME,2019-05-02,172.8000030517578 +CME,2019-05-03,173.91000366210938 +CME,2019-05-06,178.14999389648438 +CME,2019-05-07,178.11000061035156 +CME,2019-05-08,178.22000122070312 +CME,2019-05-09,180.00999450683594 +CME,2019-05-10,182.94000244140625 +CME,2019-05-13,182.3000030517578 +CME,2019-05-14,183.2899932861328 +CME,2019-05-15,181.8300018310547 +CME,2019-05-16,182.7899932861328 +CME,2019-05-17,183.85000610351562 +CME,2019-05-20,185.63999938964844 +CME,2019-05-21,186.57000732421875 +CME,2019-05-22,185.82000732421875 +CME,2019-05-23,186.8000030517578 +CME,2019-05-24,187.9199981689453 +CME,2019-05-28,187.25999450683594 +CME,2019-05-29,190.52000427246094 +CME,2019-05-30,192.36000061035156 +CME,2019-05-31,192.1199951171875 +CME,2019-06-03,193.0 +CME,2019-06-04,194.9600067138672 +CME,2019-06-05,199.8800048828125 +CME,2019-06-06,200.88999938964844 +CME,2019-06-07,202.11000061035156 +CME,2019-06-10,203.17999267578125 +CME,2019-06-11,198.75 +CME,2019-06-12,198.8800048828125 +CME,2019-06-13,196.74000549316406 +CME,2019-06-14,197.10000610351562 +CME,2019-06-17,194.77000427246094 +CME,2019-06-18,195.82000732421875 +CME,2019-06-19,197.32000732421875 +CME,2019-06-20,198.82000732421875 +CME,2019-06-21,197.4600067138672 +CME,2019-06-24,198.4199981689453 +CME,2019-06-25,198.32000732421875 +CME,2019-06-26,192.02999877929688 +CME,2019-06-27,193.89999389648438 +CME,2019-06-28,194.11000061035156 +CME,2019-07-01,196.58999633789062 +CME,2019-07-02,199.77000427246094 +CME,2019-07-03,201.6699981689453 +CME,2019-07-05,202.80999755859375 +CME,2019-07-08,201.99000549316406 +CME,2019-07-09,201.99000549316406 +CME,2019-07-10,203.1699981689453 +CME,2019-07-11,206.41000366210938 +CME,2019-07-12,207.47000122070312 +CME,2019-07-15,206.02000427246094 +CME,2019-07-16,203.47999572753906 +CME,2019-07-17,204.08999633789062 +CME,2019-07-18,206.25999450683594 +CME,2019-07-19,204.85000610351562 +CME,2019-07-22,206.13999938964844 +CME,2019-07-23,205.35000610351562 +CME,2019-07-24,201.63999938964844 +CME,2019-07-25,201.66000366210938 +CME,2019-07-26,201.07000732421875 +CME,2019-07-29,199.63999938964844 +CME,2019-07-30,197.30999755859375 +CME,2019-07-31,194.4199981689453 +CME,2019-08-01,200.60000610351562 +CME,2019-08-02,205.16000366210938 +CME,2019-08-05,201.8800048828125 +CME,2019-08-06,208.3800048828125 +CME,2019-08-07,208.88999938964844 +CME,2019-08-08,211.10000610351562 +CME,2019-08-09,215.72000122070312 +CME,2019-08-12,212.25 +CME,2019-08-13,213.3000030517578 +CME,2019-08-14,208.33999633789062 +CME,2019-08-15,212.7100067138672 +CME,2019-08-16,213.5800018310547 +CME,2019-08-19,216.6999969482422 +CME,2019-08-20,213.85000610351562 +CME,2019-08-21,213.49000549316406 +CME,2019-08-22,213.24000549316406 +CME,2019-08-23,211.22000122070312 +CME,2019-08-26,214.63999938964844 +CME,2019-08-27,216.22000122070312 +CME,2019-08-28,215.75999450683594 +CME,2019-08-29,215.69000244140625 +CME,2019-08-30,217.2899932861328 +CME,2019-09-03,217.75999450683594 +CME,2019-09-04,221.05999755859375 +CME,2019-09-05,221.17999267578125 +CME,2019-09-06,223.07000732421875 +CME,2019-09-09,215.5800018310547 +CME,2019-09-10,205.42999267578125 +CME,2019-09-11,202.5800018310547 +CME,2019-09-12,205.3800048828125 +CME,2019-09-13,205.8000030517578 +CME,2019-09-16,207.0 +CME,2019-09-17,214.72999572753906 +CME,2019-09-18,216.1699981689453 +CME,2019-09-19,211.9499969482422 +CME,2019-09-20,211.14999389648438 +CME,2019-09-23,212.27999877929688 +CME,2019-09-24,212.91000366210938 +CME,2019-09-25,213.27999877929688 +CME,2019-09-26,215.99000549316406 +CME,2019-09-27,213.88999938964844 +CME,2019-09-30,211.33999633789062 +CME,2019-10-01,210.72000122070312 +CME,2019-10-02,207.83999633789062 +CME,2019-10-03,209.42999267578125 +CME,2019-10-04,216.02000427246094 +CME,2019-10-07,213.3300018310547 +CME,2019-10-08,212.13999938964844 +CME,2019-10-09,215.1300048828125 +CME,2019-10-10,215.88999938964844 +CME,2019-10-11,212.8300018310547 +CME,2019-10-14,212.35000610351562 +CME,2019-10-15,212.57000732421875 +CME,2019-10-16,212.00999450683594 +CME,2019-10-17,213.00999450683594 +CME,2019-10-18,213.1699981689453 +CME,2019-10-21,206.07000732421875 +CME,2019-10-22,202.02000427246094 +CME,2019-10-23,202.22999572753906 +CME,2019-10-24,203.25 +CME,2019-10-25,200.4600067138672 +CME,2019-10-28,200.66000366210938 +CME,2019-10-29,201.0 +CME,2019-10-30,204.97000122070312 +CME,2019-10-31,205.75 +CME,2019-11-01,201.50999450683594 +CME,2019-11-04,197.02000427246094 +CME,2019-11-05,196.9499969482422 +CME,2019-11-06,198.58999633789062 +CME,2019-11-07,199.0 +CME,2019-11-08,198.1699981689453 +CME,2019-11-11,198.64999389648438 +CME,2019-11-12,201.49000549316406 +CME,2019-11-13,204.6199951171875 +CME,2019-11-14,206.0500030517578 +CME,2019-11-15,204.1999969482422 +CME,2019-11-18,205.3300018310547 +CME,2019-11-19,206.17999267578125 +CME,2019-11-20,206.63999938964844 +CME,2019-11-21,205.49000549316406 +CME,2019-11-22,206.89999389648438 +CME,2019-11-25,206.8000030517578 +CME,2019-11-26,205.8699951171875 +CME,2019-11-27,200.97999572753906 +CME,2019-11-29,202.72999572753906 +CME,2019-12-02,203.32000732421875 +CME,2019-12-03,204.1199951171875 +CME,2019-12-04,204.77999877929688 +CME,2019-12-05,207.42999267578125 +CME,2019-12-06,205.9600067138672 +CME,2019-12-09,204.99000549316406 +CME,2019-12-10,205.10000610351562 +CME,2019-12-11,204.7100067138672 +CME,2019-12-12,203.13999938964844 +CME,2019-12-13,204.58999633789062 +CME,2019-12-16,203.17999267578125 +CME,2019-12-17,203.57000732421875 +CME,2019-12-18,200.49000549316406 +CME,2019-12-19,204.72000122070312 +CME,2019-12-20,202.52000427246094 +CME,2019-12-23,203.27999877929688 +CME,2019-12-24,203.36000061035156 +CME,2019-12-26,201.35000610351562 +CME,2019-12-27,202.77999877929688 +CME,2019-12-30,199.17999267578125 +CME,2019-12-31,200.72000122070312 +CME,2020-01-02,201.85000610351562 +CME,2020-01-03,204.5500030517578 +CME,2020-01-06,205.38999938964844 +CME,2020-01-07,204.99000549316406 +CME,2020-01-08,206.10000610351562 +CME,2020-01-09,208.47000122070312 +CME,2020-01-10,205.08999633789062 +CME,2020-01-13,204.13999938964844 +CME,2020-01-14,203.55999755859375 +CME,2020-01-15,205.00999450683594 +CME,2020-01-16,207.14999389648438 +CME,2020-01-17,206.86000061035156 +CME,2020-01-21,206.86000061035156 +CME,2020-01-22,207.5500030517578 +CME,2020-01-23,208.24000549316406 +CME,2020-01-24,209.24000549316406 +CME,2020-01-27,212.99000549316406 +CME,2020-01-28,213.2100067138672 +CME,2020-01-29,213.5800018310547 +CME,2020-01-30,218.77999877929688 +CME,2020-01-31,217.11000061035156 +CME,2020-02-03,214.57000732421875 +CME,2020-02-04,215.5399932861328 +CME,2020-02-05,213.42999267578125 +CME,2020-02-06,212.6300048828125 +CME,2020-02-07,213.1999969482422 +CME,2020-02-10,213.3699951171875 +CME,2020-02-11,211.64999389648438 +CME,2020-02-12,207.63999938964844 +CME,2020-02-13,208.30999755859375 +CME,2020-02-14,213.1300048828125 +CME,2020-02-18,213.3699951171875 +CME,2020-02-19,207.5 +CME,2020-02-20,209.0 +CME,2020-02-21,208.8300018310547 +CME,2020-02-24,209.3000030517578 +CME,2020-02-25,208.32000732421875 +CME,2020-02-26,220.17999267578125 +CME,2020-02-27,210.38999938964844 +CME,2020-02-28,198.82000732421875 +CME,2020-03-02,209.39999389648438 +CME,2020-03-03,216.07000732421875 +CME,2020-03-04,223.6300048828125 +CME,2020-03-05,221.82000732421875 +CME,2020-03-06,216.25999450683594 +CME,2020-03-09,204.91000366210938 +CME,2020-03-10,207.00999450683594 +CME,2020-03-11,194.67999267578125 +CME,2020-03-12,172.30999755859375 +CME,2020-03-13,182.00999450683594 +CME,2020-03-16,148.5399932861328 +CME,2020-03-17,166.02000427246094 +CME,2020-03-18,142.97000122070312 +CME,2020-03-19,155.22000122070312 +CME,2020-03-20,158.41000366210938 +CME,2020-03-23,139.5399932861328 +CME,2020-03-24,152.25999450683594 +CME,2020-03-25,156.3300018310547 +CME,2020-03-26,174.83999633789062 +CME,2020-03-27,171.33999633789062 +CME,2020-03-30,173.99000549316406 +CME,2020-03-31,172.91000366210938 +CME,2020-04-01,166.1999969482422 +CME,2020-04-02,168.57000732421875 +CME,2020-04-03,173.74000549316406 +CME,2020-04-06,182.44000244140625 +CME,2020-04-07,176.80999755859375 +CME,2020-04-08,180.97000122070312 +CME,2020-04-09,190.16000366210938 +CME,2020-04-13,182.67999267578125 +CME,2020-04-14,188.07000732421875 +CME,2020-04-15,184.97999572753906 +CME,2020-04-16,187.33999633789062 +CME,2020-04-17,191.6199951171875 +CME,2020-04-20,184.6199951171875 +CME,2020-04-21,178.02000427246094 +CME,2020-04-22,179.38999938964844 +CME,2020-04-23,178.47999572753906 +CME,2020-04-24,182.72000122070312 +CME,2020-04-27,187.75 +CME,2020-04-28,184.32000732421875 +CME,2020-04-29,181.47000122070312 +CME,2020-04-30,178.2100067138672 +CME,2020-05-01,173.64999389648438 +CME,2020-05-04,172.55999755859375 +CME,2020-05-05,178.50999450683594 +CME,2020-05-06,173.6999969482422 +CME,2020-05-07,178.49000549316406 +CME,2020-05-08,181.52999877929688 +CME,2020-05-11,184.1699981689453 +CME,2020-05-12,179.17999267578125 +CME,2020-05-13,177.9600067138672 +CME,2020-05-14,180.52000427246094 +CME,2020-05-15,181.07000732421875 +CME,2020-05-18,185.8000030517578 +CME,2020-05-19,179.75999450683594 +CME,2020-05-20,180.82000732421875 +CME,2020-05-21,178.17999267578125 +CME,2020-05-22,178.8000030517578 +CME,2020-05-26,182.47000122070312 +CME,2020-05-27,176.52999877929688 +CME,2020-05-28,180.49000549316406 +CME,2020-05-29,182.60000610351562 +CME,2020-06-01,182.32000732421875 +CME,2020-06-02,178.77999877929688 +CME,2020-06-03,186.25999450683594 +CME,2020-06-04,184.50999450683594 +CME,2020-06-05,192.13999938964844 +CME,2020-06-08,191.75 +CME,2020-06-09,191.10000610351562 +CME,2020-06-10,188.6999969482422 +CME,2020-06-11,174.17999267578125 +CME,2020-06-12,174.72000122070312 +CME,2020-06-15,174.64999389648438 +CME,2020-06-16,176.11000061035156 +CME,2020-06-17,178.36000061035156 +CME,2020-06-18,176.32000732421875 +CME,2020-06-19,175.52000427246094 +CME,2020-06-22,175.08999633789062 +CME,2020-06-23,173.5500030517578 +CME,2020-06-24,167.47000122070312 +CME,2020-06-25,168.69000244140625 +CME,2020-06-26,162.4499969482422 +CME,2020-06-29,162.00999450683594 +CME,2020-06-30,162.5399932861328 +CME,2020-07-01,168.89999389648438 +CME,2020-07-02,165.27000427246094 +CME,2020-07-06,165.8000030517578 +CME,2020-07-07,165.61000061035156 +CME,2020-07-08,168.0800018310547 +CME,2020-07-09,165.52999877929688 +CME,2020-07-10,164.58999633789062 +CME,2020-07-13,165.1999969482422 +CME,2020-07-14,165.55999755859375 +CME,2020-07-15,168.8300018310547 +CME,2020-07-16,167.2100067138672 +CME,2020-07-17,166.6199951171875 +CME,2020-07-20,167.89999389648438 +CME,2020-07-21,168.22000122070312 +CME,2020-07-22,170.30999755859375 +CME,2020-07-23,168.94000244140625 +CME,2020-07-24,168.75 +CME,2020-07-27,167.5 +CME,2020-07-28,166.0 +CME,2020-07-29,164.8800048828125 +CME,2020-07-30,163.10000610351562 +CME,2020-07-31,166.17999267578125 +CME,2020-08-03,163.0 +CME,2020-08-04,163.1300048828125 +CME,2020-08-05,163.1699981689453 +CME,2020-08-06,163.97000122070312 +CME,2020-08-07,167.13999938964844 +CME,2020-08-10,165.33999633789062 +CME,2020-08-11,168.1199951171875 +CME,2020-08-12,169.9600067138672 +CME,2020-08-13,169.57000732421875 +CME,2020-08-14,171.44000244140625 +CME,2020-08-17,174.61000061035156 +CME,2020-08-18,173.80999755859375 +CME,2020-08-19,172.1999969482422 +CME,2020-08-20,173.17999267578125 +CME,2020-08-21,173.86000061035156 +CME,2020-08-24,175.2100067138672 +CME,2020-08-25,174.9199981689453 +CME,2020-08-26,175.25999450683594 +CME,2020-08-27,176.4499969482422 +CME,2020-08-28,177.02999877929688 +CME,2020-08-31,175.8699951171875 +CME,2020-09-01,173.77999877929688 +CME,2020-09-02,172.7100067138672 +CME,2020-09-03,171.88999938964844 +CME,2020-09-04,169.6199951171875 +CME,2020-09-08,167.0 +CME,2020-09-09,168.00999450683594 +CME,2020-09-10,163.94000244140625 +CME,2020-09-11,163.2100067138672 +CME,2020-09-14,166.0800018310547 +CME,2020-09-15,168.10000610351562 +CME,2020-09-16,170.1999969482422 +CME,2020-09-17,170.7100067138672 +CME,2020-09-18,169.0500030517578 +CME,2020-09-21,167.69000244140625 +CME,2020-09-22,166.58999633789062 +CME,2020-09-23,162.35000610351562 +CME,2020-09-24,163.92999267578125 +CME,2020-09-25,166.77999877929688 +CME,2020-09-28,168.92999267578125 +CME,2020-09-29,166.1199951171875 +CME,2020-09-30,167.30999755859375 +CME,2020-10-01,170.25 +CME,2020-10-02,168.49000549316406 +CME,2020-10-05,166.94000244140625 +CME,2020-10-06,168.3300018310547 +CME,2020-10-07,169.5 +CME,2020-10-08,170.89999389648438 +CME,2020-10-09,169.41000366210938 +CME,2020-10-12,170.0 +CME,2020-10-13,167.5 +CME,2020-10-14,166.6999969482422 +CME,2020-10-15,167.08999633789062 +CME,2020-10-16,167.99000549316406 +CME,2020-10-19,163.33999633789062 +CME,2020-10-20,163.1199951171875 +CME,2020-10-21,164.58999633789062 +CME,2020-10-22,163.47999572753906 +CME,2020-10-23,163.86000061035156 +CME,2020-10-26,160.16000366210938 +CME,2020-10-27,159.47000122070312 +CME,2020-10-28,149.55999755859375 +CME,2020-10-29,149.99000549316406 +CME,2020-10-30,150.72000122070312 +CME,2020-11-02,152.27999877929688 +CME,2020-11-03,153.47999572753906 +CME,2020-11-04,150.5 +CME,2020-11-05,150.4499969482422 +CME,2020-11-06,150.58999633789062 +CME,2020-11-09,162.41000366210938 +CME,2020-11-10,168.7100067138672 +CME,2020-11-11,165.80999755859375 +CME,2020-11-12,161.00999450683594 +CME,2020-11-13,165.9600067138672 +CME,2020-11-16,168.77000427246094 +CME,2020-11-17,168.07000732421875 +CME,2020-11-18,165.77999877929688 +CME,2020-11-19,165.92999267578125 +CME,2020-11-20,167.47000122070312 +CME,2020-11-23,168.77999877929688 +CME,2020-11-24,173.17999267578125 +CME,2020-11-25,174.7899932861328 +CME,2020-11-27,174.77000427246094 +CME,2020-11-30,175.02999877929688 +CME,2020-12-01,179.16000366210938 +CME,2020-12-02,181.8800048828125 +CME,2020-12-03,181.7100067138672 +CME,2020-12-04,184.02999877929688 +CME,2020-12-07,183.17999267578125 +CME,2020-12-08,183.3800048828125 +CME,2020-12-09,182.3800048828125 +CME,2020-12-10,182.47999572753906 +CME,2020-12-11,180.27000427246094 +CME,2020-12-14,177.5500030517578 +CME,2020-12-15,181.38999938964844 +CME,2020-12-16,181.72000122070312 +CME,2020-12-17,184.94000244140625 +CME,2020-12-18,183.97999572753906 +CME,2020-12-21,181.77000427246094 +CME,2020-12-22,181.0 +CME,2020-12-23,180.33999633789062 +CME,2020-12-24,178.47999572753906 +CME,2020-12-28,180.38999938964844 +CME,2020-12-29,178.86000061035156 +CME,2020-12-30,178.0 +CME,2020-12-31,182.0500030517578 +CME,2021-01-04,179.3000030517578 +CME,2021-01-05,179.1199951171875 +CME,2021-01-06,193.3800048828125 +CME,2021-01-07,198.80999755859375 +CME,2021-01-08,199.67999267578125 +CME,2021-01-11,198.94000244140625 +CME,2021-01-12,201.49000549316406 +CME,2021-01-13,197.9499969482422 +CME,2021-01-14,194.13999938964844 +CME,2021-01-15,191.82000732421875 +CME,2021-01-19,192.1999969482422 +CME,2021-01-20,189.8300018310547 +CME,2021-01-21,186.1999969482422 +CME,2021-01-22,184.0399932861328 +CME,2021-01-25,184.3699951171875 +CME,2021-01-26,183.75 +CME,2021-01-27,178.7899932861328 +CME,2021-01-28,182.47000122070312 +CME,2021-01-29,181.74000549316406 +CME,2021-02-01,187.44000244140625 +CME,2021-02-02,192.00999450683594 +CME,2021-02-03,191.99000549316406 +CME,2021-02-04,193.52999877929688 +CME,2021-02-05,191.38999938964844 +CME,2021-02-08,191.74000549316406 +CME,2021-02-09,191.97000122070312 +CME,2021-02-10,185.1999969482422 +CME,2021-02-11,182.7100067138672 +CME,2021-02-12,184.3699951171875 +CME,2021-02-16,189.41000366210938 +CME,2021-02-17,191.13999938964844 +CME,2021-02-18,193.99000549316406 +CME,2021-02-19,195.07000732421875 +CME,2021-02-22,195.47000122070312 +CME,2021-02-23,198.75 +CME,2021-02-24,200.6999969482422 +CME,2021-02-25,204.8000030517578 +CME,2021-02-26,199.6999969482422 +CME,2021-03-01,209.6999969482422 +CME,2021-03-02,206.63999938964844 +CME,2021-03-03,205.8000030517578 +CME,2021-03-04,207.02000427246094 +CME,2021-03-05,213.9199981689453 +CME,2021-03-08,214.0399932861328 +CME,2021-03-09,209.72000122070312 +CME,2021-03-10,206.63999938964844 +CME,2021-03-11,205.61000061035156 +CME,2021-03-12,209.14999389648438 +CME,2021-03-15,209.08999633789062 +CME,2021-03-16,207.1199951171875 +CME,2021-03-17,206.5800018310547 +CME,2021-03-18,205.77999877929688 +CME,2021-03-19,202.66000366210938 +CME,2021-03-22,199.35000610351562 +CME,2021-03-23,199.92999267578125 +CME,2021-03-24,204.77999877929688 +CME,2021-03-25,205.25 +CME,2021-03-26,208.44000244140625 +CME,2021-03-29,208.97000122070312 +CME,2021-03-30,204.94000244140625 +CME,2021-03-31,204.22999572753906 +CME,2021-04-01,206.08999633789062 +CME,2021-04-05,207.44000244140625 +CME,2021-04-06,205.08999633789062 +CME,2021-04-07,204.33999633789062 +CME,2021-04-08,202.74000549316406 +CME,2021-04-09,204.6300048828125 +CME,2021-04-12,204.6999969482422 +CME,2021-04-13,205.86000061035156 +CME,2021-04-14,206.77000427246094 +CME,2021-04-15,204.0500030517578 +CME,2021-04-16,207.5800018310547 +CME,2021-04-19,205.58999633789062 +CME,2021-04-20,206.1199951171875 +CME,2021-04-21,206.97000122070312 +CME,2021-04-22,206.1300048828125 +CME,2021-04-23,207.30999755859375 +CME,2021-04-26,204.69000244140625 +CME,2021-04-27,204.77999877929688 +CME,2021-04-28,201.02000427246094 +CME,2021-04-29,203.72999572753906 +CME,2021-04-30,201.99000549316406 +CME,2021-05-03,203.6999969482422 +CME,2021-05-04,204.36000061035156 +CME,2021-05-05,203.05999755859375 +CME,2021-05-06,204.35000610351562 +CME,2021-05-07,202.9199981689453 +CME,2021-05-10,208.0500030517578 +CME,2021-05-11,212.08999633789062 +CME,2021-05-12,214.07000732421875 +CME,2021-05-13,215.25999450683594 +CME,2021-05-14,216.99000549316406 +CME,2021-05-17,216.42999267578125 +CME,2021-05-18,214.22999572753906 +CME,2021-05-19,211.86000061035156 +CME,2021-05-20,216.00999450683594 +CME,2021-05-21,217.77999877929688 +CME,2021-05-24,217.30999755859375 +CME,2021-05-25,214.8800048828125 +CME,2021-05-26,216.1300048828125 +CME,2021-05-27,218.08999633789062 +CME,2021-05-28,218.75999450683594 +CME,2021-06-01,213.14999389648438 +CME,2021-06-02,216.30999755859375 +CME,2021-06-03,217.9499969482422 +CME,2021-06-04,218.3699951171875 +CME,2021-06-07,218.10000610351562 +CME,2021-06-08,217.63999938964844 +CME,2021-06-09,215.50999450683594 +CME,2021-06-10,212.8699951171875 +CME,2021-06-11,214.4600067138672 +CME,2021-06-14,216.6999969482422 +CME,2021-06-15,216.97999572753906 +CME,2021-06-16,218.85000610351562 +CME,2021-06-17,217.0 +CME,2021-06-18,210.7100067138672 +CME,2021-06-21,216.00999450683594 +CME,2021-06-22,215.86000061035156 +CME,2021-06-23,214.77000427246094 +CME,2021-06-24,216.97999572753906 +CME,2021-06-25,218.1199951171875 +CME,2021-06-28,215.22000122070312 +CME,2021-06-29,213.3000030517578 +CME,2021-06-30,212.67999267578125 +CME,2021-07-01,214.1999969482422 +CME,2021-07-02,213.52000427246094 +CME,2021-07-06,208.0399932861328 +CME,2021-07-07,206.9499969482422 +CME,2021-07-08,207.5500030517578 +CME,2021-07-09,209.6199951171875 +CME,2021-07-12,210.24000549316406 +CME,2021-07-13,210.42999267578125 +CME,2021-07-14,210.16000366210938 +CME,2021-07-15,210.4199981689453 +CME,2021-07-16,209.3300018310547 +CME,2021-07-19,206.22000122070312 +CME,2021-07-20,208.5800018310547 +CME,2021-07-21,212.0 +CME,2021-07-22,209.36000061035156 +CME,2021-07-23,211.89999389648438 +CME,2021-07-26,210.42999267578125 +CME,2021-07-27,211.9199981689453 +CME,2021-07-28,213.42999267578125 +CME,2021-07-29,214.6999969482422 +CME,2021-07-30,212.1300048828125 +CME,2021-08-02,211.5 +CME,2021-08-03,208.77000427246094 +CME,2021-08-04,208.5 +CME,2021-08-05,208.25 +CME,2021-08-06,209.83999633789062 +CME,2021-08-09,209.11000061035156 +CME,2021-08-10,208.92999267578125 +CME,2021-08-11,209.07000732421875 +CME,2021-08-12,208.3800048828125 +CME,2021-08-13,207.02999877929688 +CME,2021-08-16,207.19000244140625 +CME,2021-08-17,205.38999938964844 +CME,2021-08-18,197.5800018310547 +CME,2021-08-19,198.0800018310547 +CME,2021-08-20,198.36000061035156 +CME,2021-08-23,201.83999633789062 +CME,2021-08-24,200.57000732421875 +CME,2021-08-25,200.2899932861328 +CME,2021-08-26,199.33999633789062 +CME,2021-08-27,199.86000061035156 +CME,2021-08-30,199.2899932861328 +CME,2021-08-31,201.72000122070312 +CME,2021-09-01,199.2100067138672 +CME,2021-09-02,197.6199951171875 +CME,2021-09-03,195.3000030517578 +CME,2021-09-07,193.75999450683594 +CME,2021-09-08,193.75 +CME,2021-09-09,192.4600067138672 +CME,2021-09-10,189.2100067138672 +CME,2021-09-13,189.22999572753906 +CME,2021-09-14,188.85000610351562 +CME,2021-09-15,188.9600067138672 +CME,2021-09-16,188.69000244140625 +CME,2021-09-17,188.64999389648438 +CME,2021-09-20,188.00999450683594 +CME,2021-09-21,185.83999633789062 +CME,2021-09-22,189.3300018310547 +CME,2021-09-23,193.47999572753906 +CME,2021-09-24,198.00999450683594 +CME,2021-09-27,198.42999267578125 +CME,2021-09-28,197.88999938964844 +CME,2021-09-29,196.16000366210938 +CME,2021-09-30,193.3800048828125 +CME,2021-10-01,196.58999633789062 +CME,2021-10-04,194.7100067138672 +CME,2021-10-05,198.32000732421875 +CME,2021-10-06,198.72000122070312 +CME,2021-10-07,202.11000061035156 +CME,2021-10-08,201.52999877929688 +CME,2021-10-11,201.32000732421875 +CME,2021-10-12,202.80999755859375 +CME,2021-10-13,204.25999450683594 +CME,2021-10-14,207.0500030517578 +CME,2021-10-15,211.89999389648438 +CME,2021-10-18,213.92999267578125 +CME,2021-10-19,217.55999755859375 +CME,2021-10-20,214.1699981689453 +CME,2021-10-21,214.7899932861328 +CME,2021-10-22,217.9499969482422 +CME,2021-10-25,217.69000244140625 +CME,2021-10-26,219.27000427246094 +CME,2021-10-27,217.05999755859375 +CME,2021-10-28,218.33999633789062 +CME,2021-10-29,220.5500030517578 +CME,2021-11-01,218.3300018310547 +CME,2021-11-02,220.60000610351562 +CME,2021-11-03,220.44000244140625 +CME,2021-11-04,220.57000732421875 +CME,2021-11-05,221.7100067138672 +CME,2021-11-08,220.6699981689453 +CME,2021-11-09,221.72999572753906 +CME,2021-11-10,221.0800018310547 +CME,2021-11-11,222.50999450683594 +CME,2021-11-12,224.85000610351562 +CME,2021-11-15,226.67999267578125 +CME,2021-11-16,225.66000366210938 +CME,2021-11-17,226.4199981689453 +CME,2021-11-18,226.1999969482422 +CME,2021-11-19,223.30999755859375 +CME,2021-11-22,224.3300018310547 +CME,2021-11-23,227.94000244140625 +CME,2021-11-24,228.94000244140625 +CME,2021-11-26,222.16000366210938 +CME,2021-11-29,225.3300018310547 +CME,2021-11-30,220.52000427246094 +CME,2021-12-01,220.00999450683594 +CME,2021-12-02,226.5500030517578 +CME,2021-12-03,225.25999450683594 +CME,2021-12-06,224.4499969482422 +CME,2021-12-07,231.25 +CME,2021-12-08,231.97000122070312 +CME,2021-12-09,227.63999938964844 +CME,2021-12-10,228.39999389648438 +CME,2021-12-13,227.89999389648438 +CME,2021-12-14,227.5500030517578 +CME,2021-12-15,227.64999389648438 +CME,2021-12-16,229.08999633789062 +CME,2021-12-17,224.77999877929688 +CME,2021-12-20,221.91000366210938 +CME,2021-12-21,225.1999969482422 +CME,2021-12-22,227.1999969482422 +CME,2021-12-23,228.9600067138672 +CME,2021-12-27,229.42999267578125 +CME,2021-12-28,230.1199951171875 +CME,2021-12-29,229.11000061035156 +CME,2021-12-30,228.66000366210938 +CME,2021-12-31,228.4600067138672 +CME,2022-01-03,225.4600067138672 +CME,2022-01-04,227.27000427246094 +CME,2022-01-05,226.42999267578125 +CME,2022-01-06,225.7100067138672 +CME,2022-01-07,225.0399932861328 +CME,2022-01-10,222.8000030517578 +CME,2022-01-11,223.44000244140625 +CME,2022-01-12,226.17999267578125 +CME,2022-01-13,223.72999572753906 +CME,2022-01-14,223.19000244140625 +CME,2022-01-18,223.5 +CME,2022-01-19,229.6199951171875 +CME,2022-01-20,231.1999969482422 +CME,2022-01-21,225.91000366210938 +CME,2022-01-24,224.25 +CME,2022-01-25,221.7899932861328 +CME,2022-01-26,220.1300048828125 +CME,2022-01-27,223.24000549316406 +CME,2022-01-28,225.75 +CME,2022-01-31,229.5 +CME,2022-02-01,232.02000427246094 +CME,2022-02-02,239.3699951171875 +CME,2022-02-03,241.07000732421875 +CME,2022-02-04,246.1699981689453 +CME,2022-02-07,242.6699981689453 +CME,2022-02-08,241.41000366210938 +CME,2022-02-09,249.50999450683594 +CME,2022-02-10,244.0500030517578 +CME,2022-02-11,241.02999877929688 +CME,2022-02-14,239.1699981689453 +CME,2022-02-15,238.83999633789062 +CME,2022-02-16,238.9199981689453 +CME,2022-02-17,238.85000610351562 +CME,2022-02-18,236.6199951171875 +CME,2022-02-22,238.3699951171875 +CME,2022-02-23,235.55999755859375 +CME,2022-02-24,237.25999450683594 +CME,2022-02-25,239.41000366210938 +CME,2022-02-28,236.52999877929688 +CME,2022-03-01,233.4499969482422 +CME,2022-03-02,236.74000549316406 +CME,2022-03-03,240.82000732421875 +CME,2022-03-04,243.77000427246094 +CME,2022-03-07,235.72999572753906 +CME,2022-03-08,222.72999572753906 +CME,2022-03-09,230.08999633789062 +CME,2022-03-10,227.9600067138672 +CME,2022-03-11,225.9600067138672 +CME,2022-03-14,229.57000732421875 +CME,2022-03-15,232.0 +CME,2022-03-16,242.00999450683594 +CME,2022-03-17,246.27999877929688 +CME,2022-03-18,249.60000610351562 +CME,2022-03-21,250.75999450683594 +CME,2022-03-22,247.99000549316406 +CME,2022-03-23,246.7899932861328 +CME,2022-03-24,244.92999267578125 +CME,2022-03-25,247.72000122070312 +CME,2022-03-28,244.5800018310547 +CME,2022-03-29,240.88999938964844 +CME,2022-03-30,241.8000030517578 +CME,2022-03-31,237.86000061035156 +CME,2022-04-01,239.82000732421875 +CME,2022-04-04,234.58999633789062 +CME,2022-04-05,237.4600067138672 +CME,2022-04-06,243.4499969482422 +CME,2022-04-07,244.3000030517578 +CME,2022-04-08,242.5 +CME,2022-04-11,239.83999633789062 +CME,2022-04-12,236.02999877929688 +CME,2022-04-13,239.36000061035156 +CME,2022-04-14,237.66000366210938 +CME,2022-04-18,236.24000549316406 +CME,2022-04-19,234.10000610351562 +CME,2022-04-20,236.1999969482422 +CME,2022-04-21,228.3699951171875 +CME,2022-04-22,222.9199981689453 +CME,2022-04-25,221.55999755859375 +CME,2022-04-26,213.27000427246094 +CME,2022-04-27,225.92999267578125 +CME,2022-04-28,225.72000122070312 +CME,2022-04-29,219.33999633789062 +CME,2022-05-02,216.77999877929688 +CME,2022-05-03,219.16000366210938 +CME,2022-05-04,220.66000366210938 +CME,2022-05-05,213.27000427246094 +CME,2022-05-06,210.3699951171875 +CME,2022-05-09,201.60000610351562 +CME,2022-05-10,200.27000427246094 +CME,2022-05-11,198.6199951171875 +CME,2022-05-12,196.00999450683594 +CME,2022-05-13,200.10000610351562 +CME,2022-05-16,196.1699981689453 +CME,2022-05-17,196.02999877929688 +CME,2022-05-18,188.47999572753906 +CME,2022-05-19,190.14999389648438 +CME,2022-05-20,192.11000061035156 +CME,2022-05-23,191.60000610351562 +CME,2022-05-24,191.6699981689453 +CME,2022-05-25,195.42999267578125 +CME,2022-05-26,196.91000366210938 +CME,2022-05-27,199.92999267578125 +CME,2022-05-31,198.8300018310547 +CME,2022-06-01,199.3699951171875 +CME,2022-06-02,204.67999267578125 +CME,2022-06-03,200.0 +CME,2022-06-06,199.36000061035156 +CME,2022-06-07,202.75999450683594 +CME,2022-06-08,199.57000732421875 +CME,2022-06-09,197.92999267578125 +CME,2022-06-10,199.89999389648438 +CME,2022-06-13,202.99000549316406 +CME,2022-06-14,196.11000061035156 +CME,2022-06-15,200.8800048828125 +CME,2022-06-16,203.27999877929688 +CME,2022-06-17,200.52999877929688 +CME,2022-06-21,208.5 +CME,2022-06-22,208.4600067138672 +CME,2022-06-23,208.4600067138672 +CME,2022-06-24,210.0 +CME,2022-06-27,209.44000244140625 +CME,2022-06-28,206.1199951171875 +CME,2022-06-29,206.14999389648438 +CME,2022-06-30,204.6999969482422 +CME,2022-07-01,204.27999877929688 +CME,2022-07-05,204.36000061035156 +CME,2022-07-06,203.9600067138672 +CME,2022-07-07,208.77999877929688 +CME,2022-07-08,208.89999389648438 +CME,2022-07-11,208.33999633789062 +CME,2022-07-12,203.1699981689453 +CME,2022-07-13,203.5500030517578 +CME,2022-07-14,199.52999877929688 +CME,2022-07-15,201.94000244140625 +CME,2022-07-18,200.44000244140625 +CME,2022-07-19,203.82000732421875 +CME,2022-07-20,204.14999389648438 +CME,2022-07-21,205.7899932861328 +CME,2022-07-22,204.47999572753906 +CME,2022-07-25,204.4600067138672 +CME,2022-07-26,203.77999877929688 +CME,2022-07-27,195.99000549316406 +CME,2022-07-28,199.52000427246094 +CME,2022-07-29,199.47999572753906 +CME,2022-08-01,195.75 +CME,2022-08-02,197.52000427246094 +CME,2022-08-03,197.74000549316406 +CME,2022-08-04,200.02999877929688 +CME,2022-08-05,202.14999389648438 +CME,2022-08-08,201.4600067138672 +CME,2022-08-09,202.9499969482422 +CME,2022-08-10,198.39999389648438 +CME,2022-08-11,199.02000427246094 +CME,2022-08-12,202.60000610351562 +CME,2022-08-15,202.2899932861328 +CME,2022-08-16,205.4600067138672 +CME,2022-08-17,206.4499969482422 +CME,2022-08-18,207.9199981689453 +CME,2022-08-19,202.07000732421875 +CME,2022-08-22,199.69000244140625 +CME,2022-08-23,197.67999267578125 +CME,2022-08-24,198.89999389648438 +CME,2022-08-25,199.1300048828125 +CME,2022-08-26,196.35000610351562 +CME,2022-08-29,195.39999389648438 +CME,2022-08-30,195.19000244140625 +CME,2022-08-31,195.61000061035156 +CME,2022-09-01,199.4199981689453 +CME,2022-09-02,194.69000244140625 +CME,2022-09-06,198.02999877929688 +CME,2022-09-07,200.33999633789062 +CME,2022-09-08,201.97999572753906 +CME,2022-09-09,201.32000732421875 +CME,2022-09-12,200.2100067138672 +CME,2022-09-13,194.0800018310547 +CME,2022-09-14,191.3000030517578 +CME,2022-09-15,190.77000427246094 +CME,2022-09-16,191.55999755859375 +CME,2022-09-19,190.72000122070312 +CME,2022-09-20,187.25 +CME,2022-09-21,182.02999877929688 +CME,2022-09-22,183.3300018310547 +CME,2022-09-23,181.0800018310547 +CME,2022-09-26,179.97999572753906 +CME,2022-09-27,176.25999450683594 +CME,2022-09-28,179.52999877929688 +CME,2022-09-29,178.6699981689453 +CME,2022-09-30,177.1300048828125 +CME,2022-10-03,178.17999267578125 +CME,2022-10-04,182.1300048828125 +CME,2022-10-05,180.8699951171875 +CME,2022-10-06,175.64999389648438 +CME,2022-10-07,169.9199981689453 +CME,2022-10-10,169.4600067138672 +CME,2022-10-11,169.9499969482422 +CME,2022-10-12,171.7100067138672 +CME,2022-10-13,174.44000244140625 +CME,2022-10-14,171.82000732421875 +CME,2022-10-17,174.14999389648438 +CME,2022-10-18,174.25999450683594 +CME,2022-10-19,172.8000030517578 +CME,2022-10-20,170.39999389648438 +CME,2022-10-21,169.99000549316406 +CME,2022-10-24,172.00999450683594 +CME,2022-10-25,175.8000030517578 +CME,2022-10-26,171.92999267578125 +CME,2022-10-27,172.72999572753906 +CME,2022-10-28,174.75 +CME,2022-10-31,173.3000030517578 +CME,2022-11-01,173.52999877929688 +CME,2022-11-02,172.8800048828125 +CME,2022-11-03,170.9199981689453 +CME,2022-11-04,170.6699981689453 +CME,2022-11-07,169.74000549316406 +CME,2022-11-08,173.1999969482422 +CME,2022-11-09,171.0 +CME,2022-11-10,174.33999633789062 +CME,2022-11-11,174.25 +CME,2022-11-14,173.89999389648438 +CME,2022-11-15,173.7899932861328 +CME,2022-11-16,174.88999938964844 +CME,2022-11-17,173.52999877929688 +CME,2022-11-18,172.5 +CME,2022-11-21,176.5 +CME,2022-11-22,174.25 +CME,2022-11-23,176.0 +CME,2022-11-25,175.0 +CME,2022-11-28,173.1300048828125 +CME,2022-11-29,174.80999755859375 +CME,2022-11-30,176.5 +CME,2022-12-01,177.89999389648438 +CME,2022-12-02,176.6300048828125 +CME,2022-12-05,180.3800048828125 +CME,2022-12-06,179.88999938964844 +CME,2022-12-07,176.0 +CME,2022-12-08,177.1999969482422 +CME,2022-12-09,178.8300018310547 +CME,2022-12-12,180.88999938964844 +CME,2022-12-13,178.1300048828125 +CME,2022-12-14,174.9199981689453 +CME,2022-12-15,172.47000122070312 +CME,2022-12-16,171.1199951171875 +CME,2022-12-19,170.67999267578125 +CME,2022-12-20,169.19000244140625 +CME,2022-12-21,172.8699951171875 +CME,2022-12-22,173.1699981689453 +CME,2022-12-23,173.3300018310547 +CME,2022-12-27,167.67999267578125 +CME,2022-12-28,167.94000244140625 +CME,2022-12-29,169.16000366210938 +CME,2022-12-30,168.16000366210938 +CME,2023-01-03,168.9499969482422 +CME,2023-01-04,170.0800018310547 +CME,2023-01-05,169.75 +CME,2023-01-06,175.08999633789062 +CME,2023-01-09,175.8000030517578 +CME,2023-01-10,177.5 +CME,2023-01-11,175.63999938964844 +CME,2023-01-12,176.7100067138672 +CME,2023-01-13,175.6199951171875 +CME,2023-01-17,175.99000549316406 +CME,2023-01-18,175.77999877929688 +CME,2023-01-19,174.27000427246094 +CME,2023-01-20,175.05999755859375 +CME,2023-01-23,174.36000061035156 +CME,2023-01-24,173.1300048828125 +CME,2023-01-25,173.3800048828125 +CME,2023-01-26,176.77000427246094 +CME,2023-01-27,175.67999267578125 +CME,2023-01-30,175.9600067138672 +CME,2023-01-31,176.66000366210938 +CME,2023-02-01,175.5399932861328 +CME,2023-02-02,176.0 +CME,2023-02-03,176.5500030517578 +CME,2023-02-06,174.75999450683594 +CME,2023-02-07,177.8000030517578 +CME,2023-02-08,187.42999267578125 +CME,2023-02-09,182.9199981689453 +CME,2023-02-10,184.10000610351562 +CME,2023-02-13,185.2100067138672 +CME,2023-02-14,186.38999938964844 +CME,2023-02-15,188.2899932861328 +CME,2023-02-16,188.5 +CME,2023-02-17,188.63999938964844 +CME,2023-02-21,187.88999938964844 +CME,2023-02-22,187.0 +CME,2023-02-23,187.10000610351562 +CME,2023-02-24,187.1699981689453 +CME,2023-02-27,184.13999938964844 +CME,2023-02-28,185.36000061035156 +CME,2023-03-01,184.22999572753906 +CME,2023-03-02,186.5 +CME,2023-03-03,185.2899932861328 +CME,2023-03-06,184.89999389648438 +CME,2023-03-07,182.22000122070312 +CME,2023-03-08,181.9199981689453 +CME,2023-03-09,177.47000122070312 +CME,2023-03-10,174.6699981689453 +CME,2023-03-13,179.7100067138672 +CME,2023-03-14,185.3699951171875 +CME,2023-03-15,182.6699981689453 +CME,2023-03-16,187.2100067138672 +CME,2023-03-17,185.97999572753906 +CME,2023-03-20,184.77999877929688 +CME,2023-03-21,182.7100067138672 +CME,2023-03-22,179.47999572753906 +CME,2023-03-23,180.02999877929688 +CME,2023-03-24,183.5500030517578 +CME,2023-03-27,185.02000427246094 +CME,2023-03-28,187.32000732421875 +CME,2023-03-29,187.0500030517578 +CME,2023-03-30,188.92999267578125 +CME,2023-03-31,191.52000427246094 +CME,2023-04-03,190.30999755859375 +CME,2023-04-04,193.0399932861328 +CME,2023-04-05,195.19000244140625 +CME,2023-04-06,195.10000610351562 +CME,2023-04-10,192.74000549316406 +CME,2023-04-11,191.5800018310547 +CME,2023-04-12,191.74000549316406 +CME,2023-04-13,189.92999267578125 +CME,2023-04-14,190.47999572753906 +CME,2023-04-17,192.1199951171875 +CME,2023-04-18,191.3800048828125 +CME,2023-04-19,192.27000427246094 +CME,2023-04-20,190.35000610351562 +CME,2023-04-21,189.72999572753906 +CME,2023-04-24,187.22000122070312 +CME,2023-04-25,187.7899932861328 +CME,2023-04-26,184.92999267578125 +CME,2023-04-27,184.41000366210938 +CME,2023-04-28,185.77000427246094 +CME,2023-05-01,186.6300048828125 +CME,2023-05-02,185.52999877929688 +CME,2023-05-03,181.3300018310547 +CME,2023-05-04,183.92999267578125 +CME,2023-05-05,185.1300048828125 diff --git a/scraper/Companies_Data/CME_Data/CMEmeta_data.csv b/scraper/Companies_Data/CME_Data/CMEmeta_data.csv new file mode 100644 index 0000000..1785482 --- /dev/null +++ b/scraper/Companies_Data/CME_Data/CMEmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,CME Group Inc.,Brokers & Exchanges,Terrence A. Duffy,CME.png diff --git a/scraper/Companies_Data/COST_Data/COST_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/COST_Data/COST_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..df71799 --- /dev/null +++ b/scraper/Companies_Data/COST_Data/COST_balance_sheet_4Y+4Q.csv @@ -0,0 +1,12 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-08-31,23485000000.0,1699000000.0,8384000000.0,45400000000.0,6823000000.0 +1,2020-08-31,28120000000.0,95000000.0,12277000000.0,55556000000.0,10167000000.0 +2,2021-08-31,29505000000.0,799000000.0,11258000000.0,59268000000.0,10133000000.0 +3,2022-08-31,32696000000.0,73000000.0,10203000000.0,64166000000.0,9039000000.0 +4,2022-02-28,32565000000.0,,11819000000.0,63078000000.0,9246000000.0 +5,2022-04-30,33008000000.0,77000000.0,11193000000.0,63852000000.0,9036000000.0 +6,2022-05-31,33008000000.0,77000000.0,11193000000.0,63852000000.0,9036000000.0 +7,2022-08-31,32696000000.0,73000000.0,10203000000.0,64166000000.0,9039000000.0 +8,2022-11-30,34150000000.0,71000000.0,10856000000.0,66027000000.0,9046000000.0 +9,2023-01-31,34330000000.0,76000000.0,12970000000.0,66848000000.0,9139000000.0 +10,2023-02-28,34330000000.0,76000000.0,12970000000.0,66848000000.0,9139000000.0 diff --git a/scraper/Companies_Data/COST_Data/COST_current_ratios.csv b/scraper/Companies_Data/COST_Data/COST_current_ratios.csv new file mode 100644 index 0000000..98a7e38 --- /dev/null +++ b/scraper/Companies_Data/COST_Data/COST_current_ratios.csv @@ -0,0 +1,11 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +COST,2022-02-28,44.647463,4.2511,1.136254,12.466697 +COST,2022-04-30,42.846092,4.2058,1.124317,12.13674 +COST,2022-05-31,36.710236,3.0181,0.953056,10.342457 +COST,2022-08-31,41.110236,3.5926,1.067287,11.574263 +COST,2022-11-30,41.038813,3.8323,1.056757,11.594868 +COST,2023-01-31,38.634921,3.711,0.983966,10.563442 +COST,2023-02-28,36.597128,3.5153,0.932067,10.002237 +COST,2023-04-26,36.345334,3.6281,0.93835,9.624173 +COST,2023-04-27,,,, +COST,2023-04-28,,,, diff --git a/scraper/Companies_Data/COST_Data/COST_price_history.csv b/scraper/Companies_Data/COST_Data/COST_price_history.csv new file mode 100644 index 0000000..d81b182 --- /dev/null +++ b/scraper/Companies_Data/COST_Data/COST_price_history.csv @@ -0,0 +1,9283 @@ +symbol,date,Closing Price +COST,1986-07-09,11.0 +COST,1986-07-10,10.9375 +COST,1986-07-11,10.5625 +COST,1986-07-14,10.25 +COST,1986-07-15,9.9375 +COST,1986-07-16,10.125 +COST,1986-07-17,10.1875 +COST,1986-07-18,10.25 +COST,1986-07-21,10.25 +COST,1986-07-22,10.1875 +COST,1986-07-23,10.0625 +COST,1986-07-24,9.9375 +COST,1986-07-25,10.0625 +COST,1986-07-28,10.125 +COST,1986-07-29,10.1875 +COST,1986-07-30,10.125 +COST,1986-07-31,10.0625 +COST,1986-08-01,9.75 +COST,1986-08-04,9.75 +COST,1986-08-05,9.5625 +COST,1986-08-06,9.125 +COST,1986-08-07,8.375 +COST,1986-08-08,8.875 +COST,1986-08-11,9.125 +COST,1986-08-12,9.375 +COST,1986-08-13,9.6875 +COST,1986-08-14,9.5 +COST,1986-08-15,9.375 +COST,1986-08-18,9.6875 +COST,1986-08-19,9.5625 +COST,1986-08-20,9.5 +COST,1986-08-21,9.4375 +COST,1986-08-22,9.375 +COST,1986-08-25,9.25 +COST,1986-08-26,9.375 +COST,1986-08-27,9.3125 +COST,1986-08-28,9.1875 +COST,1986-08-29,9.125 +COST,1986-09-02,8.75 +COST,1986-09-03,8.9375 +COST,1986-09-04,9.3125 +COST,1986-09-05,9.0 +COST,1986-09-08,8.75 +COST,1986-09-09,8.625 +COST,1986-09-10,8.5 +COST,1986-09-11,7.9375 +COST,1986-09-12,7.625 +COST,1986-09-15,7.625 +COST,1986-09-16,7.4375 +COST,1986-09-17,7.375 +COST,1986-09-18,8.75 +COST,1986-09-19,8.5625 +COST,1986-09-22,8.5 +COST,1986-09-23,8.25 +COST,1986-09-24,8.5 +COST,1986-09-25,8.3125 +COST,1986-09-26,8.3125 +COST,1986-09-29,8.25 +COST,1986-09-30,8.5625 +COST,1986-10-01,8.5625 +COST,1986-10-02,8.5625 +COST,1986-10-03,8.375 +COST,1986-10-06,8.4375 +COST,1986-10-07,8.4375 +COST,1986-10-08,8.625 +COST,1986-10-09,8.4375 +COST,1986-10-10,8.3125 +COST,1986-10-13,8.0625 +COST,1986-10-14,8.5 +COST,1986-10-15,8.75 +COST,1986-10-16,8.6875 +COST,1986-10-17,8.5 +COST,1986-10-20,8.3125 +COST,1986-10-21,8.1875 +COST,1986-10-22,8.25 +COST,1986-10-23,8.28125 +COST,1986-10-24,8.3125 +COST,1986-10-27,8.3125 +COST,1986-10-28,8.5 +COST,1986-10-29,8.875 +COST,1986-10-30,9.0625 +COST,1986-10-31,9.0 +COST,1986-11-03,9.0 +COST,1986-11-04,8.9375 +COST,1986-11-05,8.875 +COST,1986-11-06,8.8125 +COST,1986-11-07,8.78125 +COST,1986-11-10,8.75 +COST,1986-11-11,8.9375 +COST,1986-11-12,8.96875 +COST,1986-11-13,8.375 +COST,1986-11-14,8.375 +COST,1986-11-17,8.375 +COST,1986-11-18,8.25 +COST,1986-11-19,8.3125 +COST,1986-11-20,8.5 +COST,1986-11-21,8.9375 +COST,1986-11-24,9.125 +COST,1986-11-25,9.0 +COST,1986-11-26,9.0625 +COST,1986-11-28,9.0 +COST,1986-12-01,8.875 +COST,1986-12-02,8.9375 +COST,1986-12-03,9.0625 +COST,1986-12-04,8.9375 +COST,1986-12-05,8.5625 +COST,1986-12-08,8.5 +COST,1986-12-09,8.4375 +COST,1986-12-10,8.375 +COST,1986-12-11,8.0625 +COST,1986-12-12,8.0625 +COST,1986-12-15,8.625 +COST,1986-12-16,8.6875 +COST,1986-12-17,8.5 +COST,1986-12-18,8.4375 +COST,1986-12-19,8.375 +COST,1986-12-22,8.5 +COST,1986-12-23,8.375 +COST,1986-12-24,8.3125 +COST,1986-12-26,8.375 +COST,1986-12-29,8.375 +COST,1986-12-30,8.1875 +COST,1986-12-31,8.1875 +COST,1987-01-02,8.34375 +COST,1987-01-05,9.125 +COST,1987-01-06,8.875 +COST,1987-01-07,9.375 +COST,1987-01-08,9.6875 +COST,1987-01-09,9.75 +COST,1987-01-12,9.4375 +COST,1987-01-13,9.4375 +COST,1987-01-14,9.375 +COST,1987-01-15,9.0625 +COST,1987-01-16,8.875 +COST,1987-01-19,9.125 +COST,1987-01-20,9.3125 +COST,1987-01-21,9.125 +COST,1987-01-22,9.375 +COST,1987-01-23,9.4375 +COST,1987-01-26,9.25 +COST,1987-01-27,9.6875 +COST,1987-01-28,9.9375 +COST,1987-01-29,9.6875 +COST,1987-01-30,9.71875 +COST,1987-02-02,9.6875 +COST,1987-02-03,9.4375 +COST,1987-02-04,9.75 +COST,1987-02-05,10.1875 +COST,1987-02-06,9.8125 +COST,1987-02-09,9.5625 +COST,1987-02-10,9.5625 +COST,1987-02-11,9.8125 +COST,1987-02-12,10.125 +COST,1987-02-13,10.25 +COST,1987-02-17,10.5625 +COST,1987-02-18,10.625 +COST,1987-02-19,10.875 +COST,1987-02-20,10.8125 +COST,1987-02-23,10.71875 +COST,1987-02-24,10.75 +COST,1987-02-25,10.96875 +COST,1987-02-26,11.1875 +COST,1987-02-27,11.0625 +COST,1987-03-02,10.875 +COST,1987-03-03,10.8125 +COST,1987-03-04,11.09375 +COST,1987-03-05,11.1875 +COST,1987-03-06,11.1875 +COST,1987-03-09,11.125 +COST,1987-03-10,11.25 +COST,1987-03-11,11.4375 +COST,1987-03-12,11.375 +COST,1987-03-13,12.125 +COST,1987-03-16,12.1875 +COST,1987-03-17,12.375 +COST,1987-03-18,12.375 +COST,1987-03-19,12.375 +COST,1987-03-20,12.5 +COST,1987-03-23,12.4375 +COST,1987-03-24,12.4375 +COST,1987-03-25,12.4375 +COST,1987-03-26,12.75 +COST,1987-03-27,12.75 +COST,1987-03-30,11.75 +COST,1987-03-31,12.0 +COST,1987-04-01,11.875 +COST,1987-04-02,11.875 +COST,1987-04-03,12.0625 +COST,1987-04-06,12.25 +COST,1987-04-07,11.875 +COST,1987-04-08,12.0 +COST,1987-04-09,12.0 +COST,1987-04-10,11.875 +COST,1987-04-13,11.5 +COST,1987-04-14,10.625 +COST,1987-04-15,10.8125 +COST,1987-04-16,10.875 +COST,1987-04-20,10.875 +COST,1987-04-21,10.875 +COST,1987-04-22,10.75 +COST,1987-04-23,10.6875 +COST,1987-04-24,10.1875 +COST,1987-04-27,9.9375 +COST,1987-04-28,10.0625 +COST,1987-04-29,9.625 +COST,1987-04-30,10.625 +COST,1987-05-01,10.5625 +COST,1987-05-04,10.4375 +COST,1987-05-05,10.375 +COST,1987-05-06,10.4375 +COST,1987-05-07,10.4375 +COST,1987-05-08,10.6875 +COST,1987-05-11,10.625 +COST,1987-05-12,10.75 +COST,1987-05-13,11.0 +COST,1987-05-14,10.875 +COST,1987-05-15,11.0 +COST,1987-05-18,11.0625 +COST,1987-05-19,10.8125 +COST,1987-05-20,10.75 +COST,1987-05-21,10.9375 +COST,1987-05-22,10.8125 +COST,1987-05-26,10.8125 +COST,1987-05-27,10.9375 +COST,1987-05-28,11.0 +COST,1987-05-29,10.8125 +COST,1987-06-01,10.625 +COST,1987-06-02,10.375 +COST,1987-06-03,10.5625 +COST,1987-06-04,10.625 +COST,1987-06-05,10.875 +COST,1987-06-08,10.84375 +COST,1987-06-09,11.0625 +COST,1987-06-10,11.625 +COST,1987-06-11,11.6875 +COST,1987-06-12,12.0 +COST,1987-06-15,11.59375 +COST,1987-06-16,11.75 +COST,1987-06-17,11.75 +COST,1987-06-18,11.875 +COST,1987-06-19,11.625 +COST,1987-06-22,11.84375 +COST,1987-06-23,11.71875 +COST,1987-06-24,11.59375 +COST,1987-06-25,11.5 +COST,1987-06-26,11.4375 +COST,1987-06-29,11.4375 +COST,1987-06-30,11.21875 +COST,1987-07-01,11.25 +COST,1987-07-02,11.5 +COST,1987-07-06,11.375 +COST,1987-07-07,11.875 +COST,1987-07-08,11.6875 +COST,1987-07-09,11.65625 +COST,1987-07-10,11.8125 +COST,1987-07-13,12.125 +COST,1987-07-14,12.25 +COST,1987-07-15,12.0 +COST,1987-07-16,11.9375 +COST,1987-07-17,11.75 +COST,1987-07-20,11.6875 +COST,1987-07-21,11.6875 +COST,1987-07-22,11.625 +COST,1987-07-23,11.40625 +COST,1987-07-24,11.5625 +COST,1987-07-27,11.3125 +COST,1987-07-28,11.375 +COST,1987-07-29,11.5625 +COST,1987-07-30,11.9375 +COST,1987-07-31,11.9375 +COST,1987-08-03,12.0625 +COST,1987-08-04,12.0625 +COST,1987-08-05,12.0625 +COST,1987-08-06,12.125 +COST,1987-08-07,12.3125 +COST,1987-08-10,12.5 +COST,1987-08-11,12.875 +COST,1987-08-12,12.875 +COST,1987-08-13,12.6875 +COST,1987-08-14,12.6875 +COST,1987-08-17,12.5625 +COST,1987-08-18,12.25 +COST,1987-08-19,12.1875 +COST,1987-08-20,12.5625 +COST,1987-08-21,12.875 +COST,1987-08-24,12.6875 +COST,1987-08-25,12.75 +COST,1987-08-26,12.75 +COST,1987-08-27,12.75 +COST,1987-08-28,12.5 +COST,1987-08-31,12.5 +COST,1987-09-01,12.1875 +COST,1987-09-02,12.1875 +COST,1987-09-03,12.0625 +COST,1987-09-04,11.9375 +COST,1987-09-08,11.4375 +COST,1987-09-09,11.28125 +COST,1987-09-10,11.625 +COST,1987-09-11,11.625 +COST,1987-09-14,11.625 +COST,1987-09-15,11.34375 +COST,1987-09-16,11.0 +COST,1987-09-17,10.875 +COST,1987-09-18,11.3125 +COST,1987-09-21,10.9375 +COST,1987-09-22,11.5 +COST,1987-09-23,11.5625 +COST,1987-09-24,11.4375 +COST,1987-09-25,11.8125 +COST,1987-09-28,11.875 +COST,1987-09-29,11.75 +COST,1987-09-30,11.5625 +COST,1987-10-01,11.8125 +COST,1987-10-02,11.75 +COST,1987-10-05,11.6875 +COST,1987-10-06,11.1875 +COST,1987-10-07,10.9375 +COST,1987-10-08,10.8125 +COST,1987-10-09,10.1875 +COST,1987-10-12,9.8125 +COST,1987-10-13,9.75 +COST,1987-10-14,9.6875 +COST,1987-10-15,9.375 +COST,1987-10-16,9.125 +COST,1987-10-19,8.0 +COST,1987-10-20,7.4375 +COST,1987-10-21,8.1875 +COST,1987-10-22,7.875 +COST,1987-10-23,7.5625 +COST,1987-10-26,6.875 +COST,1987-10-27,7.0625 +COST,1987-10-28,6.9375 +COST,1987-10-29,7.4375 +COST,1987-10-30,7.75 +COST,1987-11-02,8.0 +COST,1987-11-03,7.6875 +COST,1987-11-04,7.75 +COST,1987-11-05,7.6875 +COST,1987-11-06,7.5625 +COST,1987-11-09,7.6875 +COST,1987-11-10,7.4375 +COST,1987-11-11,7.5625 +COST,1987-11-12,7.3125 +COST,1987-11-13,7.25 +COST,1987-11-16,7.1875 +COST,1987-11-17,7.0625 +COST,1987-11-18,6.9375 +COST,1987-11-19,6.75 +COST,1987-11-20,6.8125 +COST,1987-11-23,7.0625 +COST,1987-11-24,7.3125 +COST,1987-11-25,7.25 +COST,1987-11-27,7.0 +COST,1987-11-30,6.75 +COST,1987-12-01,6.625 +COST,1987-12-02,6.5625 +COST,1987-12-03,6.0625 +COST,1987-12-04,6.03125 +COST,1987-12-07,6.125 +COST,1987-12-08,6.75 +COST,1987-12-09,7.03125 +COST,1987-12-10,7.0 +COST,1987-12-11,7.0 +COST,1987-12-14,7.0 +COST,1987-12-15,6.96875 +COST,1987-12-16,7.5 +COST,1987-12-17,7.375 +COST,1987-12-18,8.0625 +COST,1987-12-21,8.1875 +COST,1987-12-22,7.875 +COST,1987-12-23,8.15625 +COST,1987-12-24,8.125 +COST,1987-12-28,7.75 +COST,1987-12-29,7.75 +COST,1987-12-30,8.1875 +COST,1987-12-31,8.1875 +COST,1988-01-04,8.375 +COST,1988-01-05,8.8125 +COST,1988-01-06,8.75 +COST,1988-01-07,8.6875 +COST,1988-01-08,7.9375 +COST,1988-01-11,8.3125 +COST,1988-01-12,8.0625 +COST,1988-01-13,8.125 +COST,1988-01-14,8.0 +COST,1988-01-15,8.375 +COST,1988-01-18,8.6875 +COST,1988-01-19,8.625 +COST,1988-01-20,8.4375 +COST,1988-01-21,8.375 +COST,1988-01-22,8.3125 +COST,1988-01-25,8.3125 +COST,1988-01-26,8.46875 +COST,1988-01-27,8.625 +COST,1988-01-28,8.71875 +COST,1988-01-29,8.90625 +COST,1988-02-01,9.0 +COST,1988-02-02,9.0 +COST,1988-02-03,8.9375 +COST,1988-02-04,9.0625 +COST,1988-02-05,9.25 +COST,1988-02-08,9.15625 +COST,1988-02-09,9.125 +COST,1988-02-10,9.25 +COST,1988-02-11,9.5625 +COST,1988-02-12,9.6875 +COST,1988-02-16,9.875 +COST,1988-02-17,10.0 +COST,1988-02-18,9.8125 +COST,1988-02-19,9.9375 +COST,1988-02-22,10.0 +COST,1988-02-23,9.9375 +COST,1988-02-24,10.0 +COST,1988-02-25,9.9375 +COST,1988-02-26,9.90625 +COST,1988-02-29,10.0 +COST,1988-03-01,9.78125 +COST,1988-03-02,9.8125 +COST,1988-03-03,9.875 +COST,1988-03-04,9.625 +COST,1988-03-07,9.375 +COST,1988-03-08,9.5 +COST,1988-03-09,9.5625 +COST,1988-03-10,9.59375 +COST,1988-03-11,9.5 +COST,1988-03-14,9.5 +COST,1988-03-15,9.5625 +COST,1988-03-16,9.65625 +COST,1988-03-17,9.71875 +COST,1988-03-18,9.8125 +COST,1988-03-21,9.6875 +COST,1988-03-22,9.625 +COST,1988-03-23,9.625 +COST,1988-03-24,9.28125 +COST,1988-03-25,9.25 +COST,1988-03-28,9.1875 +COST,1988-03-29,9.4375 +COST,1988-03-30,9.4375 +COST,1988-03-31,9.375 +COST,1988-04-04,9.0625 +COST,1988-04-05,9.125 +COST,1988-04-06,9.15625 +COST,1988-04-07,9.3125 +COST,1988-04-08,9.34375 +COST,1988-04-11,9.4375 +COST,1988-04-12,9.4375 +COST,1988-04-13,9.4375 +COST,1988-04-14,9.1875 +COST,1988-04-15,9.0 +COST,1988-04-18,9.0625 +COST,1988-04-19,9.1875 +COST,1988-04-20,9.1875 +COST,1988-04-21,9.1875 +COST,1988-04-22,9.34375 +COST,1988-04-25,9.46875 +COST,1988-04-26,9.6875 +COST,1988-04-27,9.6875 +COST,1988-04-28,9.6875 +COST,1988-04-29,9.5 +COST,1988-05-02,9.5 +COST,1988-05-03,9.5625 +COST,1988-05-04,9.625 +COST,1988-05-05,9.5625 +COST,1988-05-06,9.5625 +COST,1988-05-09,9.5 +COST,1988-05-10,9.625 +COST,1988-05-11,9.4375 +COST,1988-05-12,9.5 +COST,1988-05-13,9.5 +COST,1988-05-16,9.4375 +COST,1988-05-17,9.25 +COST,1988-05-18,9.03125 +COST,1988-05-19,9.03125 +COST,1988-05-20,9.0 +COST,1988-05-23,8.9375 +COST,1988-05-24,9.125 +COST,1988-05-25,9.0 +COST,1988-05-26,9.15625 +COST,1988-05-27,9.0 +COST,1988-05-31,9.0625 +COST,1988-06-01,9.5 +COST,1988-06-02,9.5625 +COST,1988-06-03,9.5625 +COST,1988-06-06,9.3125 +COST,1988-06-07,9.125 +COST,1988-06-08,9.375 +COST,1988-06-09,9.6875 +COST,1988-06-10,9.9375 +COST,1988-06-13,9.9375 +COST,1988-06-14,9.8125 +COST,1988-06-15,9.75 +COST,1988-06-16,9.75 +COST,1988-06-17,9.9375 +COST,1988-06-20,9.9375 +COST,1988-06-21,9.875 +COST,1988-06-22,9.9375 +COST,1988-06-23,9.875 +COST,1988-06-24,9.71875 +COST,1988-06-27,9.375 +COST,1988-06-28,9.625 +COST,1988-06-29,9.5 +COST,1988-06-30,9.5625 +COST,1988-07-01,9.4375 +COST,1988-07-05,9.5 +COST,1988-07-06,9.375 +COST,1988-07-07,9.125 +COST,1988-07-08,9.0625 +COST,1988-07-11,9.125 +COST,1988-07-12,9.0625 +COST,1988-07-13,9.1875 +COST,1988-07-14,9.0 +COST,1988-07-15,8.9375 +COST,1988-07-18,8.84375 +COST,1988-07-19,8.65625 +COST,1988-07-20,8.8125 +COST,1988-07-21,8.8125 +COST,1988-07-22,8.625 +COST,1988-07-25,8.75 +COST,1988-07-26,8.6875 +COST,1988-07-27,8.375 +COST,1988-07-28,8.5625 +COST,1988-07-29,8.8125 +COST,1988-08-01,8.8125 +COST,1988-08-02,8.71875 +COST,1988-08-03,8.9375 +COST,1988-08-04,9.0625 +COST,1988-08-05,9.0625 +COST,1988-08-08,9.0625 +COST,1988-08-09,8.96875 +COST,1988-08-10,8.875 +COST,1988-08-11,8.6875 +COST,1988-08-12,8.6875 +COST,1988-08-15,8.5 +COST,1988-08-16,8.8125 +COST,1988-08-17,8.9375 +COST,1988-08-18,9.15625 +COST,1988-08-19,9.09375 +COST,1988-08-22,8.875 +COST,1988-08-23,8.9375 +COST,1988-08-24,9.15625 +COST,1988-08-25,9.0 +COST,1988-08-26,9.125 +COST,1988-08-29,9.25 +COST,1988-08-30,9.1875 +COST,1988-08-31,9.21875 +COST,1988-09-01,9.0 +COST,1988-09-02,9.125 +COST,1988-09-06,9.1875 +COST,1988-09-07,9.3125 +COST,1988-09-08,9.5 +COST,1988-09-09,9.6875 +COST,1988-09-12,9.5 +COST,1988-09-13,9.5 +COST,1988-09-14,9.4375 +COST,1988-09-15,9.375 +COST,1988-09-16,9.5 +COST,1988-09-19,9.5625 +COST,1988-09-20,9.625 +COST,1988-09-21,9.8125 +COST,1988-09-22,9.625 +COST,1988-09-23,9.5625 +COST,1988-09-26,9.625 +COST,1988-09-27,9.625 +COST,1988-09-28,9.53125 +COST,1988-09-29,9.5625 +COST,1988-09-30,9.6875 +COST,1988-10-03,9.5625 +COST,1988-10-04,9.59375 +COST,1988-10-05,9.6875 +COST,1988-10-06,9.875 +COST,1988-10-07,10.03125 +COST,1988-10-10,10.0 +COST,1988-10-11,9.8125 +COST,1988-10-12,9.625 +COST,1988-10-13,9.8125 +COST,1988-10-14,9.9375 +COST,1988-10-17,10.03125 +COST,1988-10-18,10.0 +COST,1988-10-19,10.0625 +COST,1988-10-20,10.375 +COST,1988-10-21,10.4375 +COST,1988-10-24,10.3125 +COST,1988-10-25,10.0625 +COST,1988-10-26,10.1875 +COST,1988-10-27,10.0625 +COST,1988-10-28,10.125 +COST,1988-10-31,10.0 +COST,1988-11-01,9.8125 +COST,1988-11-02,9.8125 +COST,1988-11-03,9.9375 +COST,1988-11-04,9.9375 +COST,1988-11-07,9.875 +COST,1988-11-08,10.0 +COST,1988-11-09,9.875 +COST,1988-11-10,9.90625 +COST,1988-11-11,9.5625 +COST,1988-11-14,9.5 +COST,1988-11-15,9.625 +COST,1988-11-16,9.25 +COST,1988-11-17,9.3125 +COST,1988-11-18,9.40625 +COST,1988-11-21,9.25 +COST,1988-11-22,9.25 +COST,1988-11-23,9.5625 +COST,1988-11-25,9.34375 +COST,1988-11-28,9.5 +COST,1988-11-29,9.75 +COST,1988-11-30,9.8125 +COST,1988-12-01,9.78125 +COST,1988-12-02,9.8125 +COST,1988-12-05,9.875 +COST,1988-12-06,9.90625 +COST,1988-12-07,9.9375 +COST,1988-12-08,9.96875 +COST,1988-12-09,9.875 +COST,1988-12-12,9.6875 +COST,1988-12-13,9.8125 +COST,1988-12-14,9.9375 +COST,1988-12-15,10.03125 +COST,1988-12-16,10.0625 +COST,1988-12-19,10.0 +COST,1988-12-20,9.75 +COST,1988-12-21,9.5625 +COST,1988-12-22,9.71875 +COST,1988-12-23,9.625 +COST,1988-12-27,9.5625 +COST,1988-12-28,9.5 +COST,1988-12-29,9.625 +COST,1988-12-30,9.375 +COST,1989-01-03,9.25 +COST,1989-01-04,9.4375 +COST,1989-01-05,9.625 +COST,1989-01-06,9.65625 +COST,1989-01-09,9.8125 +COST,1989-01-10,9.75 +COST,1989-01-11,9.75 +COST,1989-01-12,9.625 +COST,1989-01-13,9.3125 +COST,1989-01-16,9.375 +COST,1989-01-17,9.5625 +COST,1989-01-18,9.125 +COST,1989-01-19,9.25 +COST,1989-01-20,9.125 +COST,1989-01-23,9.0625 +COST,1989-01-24,9.4375 +COST,1989-01-25,9.4375 +COST,1989-01-26,9.4375 +COST,1989-01-27,9.5 +COST,1989-01-30,9.4375 +COST,1989-01-31,9.375 +COST,1989-02-01,9.1875 +COST,1989-02-02,9.0625 +COST,1989-02-03,9.1875 +COST,1989-02-06,9.1875 +COST,1989-02-07,9.3125 +COST,1989-02-08,9.25 +COST,1989-02-09,9.09375 +COST,1989-02-10,9.125 +COST,1989-02-13,9.03125 +COST,1989-02-14,9.09375 +COST,1989-02-15,9.03125 +COST,1989-02-16,9.0 +COST,1989-02-17,9.0625 +COST,1989-02-21,9.0625 +COST,1989-02-22,9.1875 +COST,1989-02-23,9.25 +COST,1989-02-24,9.1875 +COST,1989-02-27,9.25 +COST,1989-02-28,9.25 +COST,1989-03-01,9.125 +COST,1989-03-02,9.25 +COST,1989-03-03,9.3125 +COST,1989-03-06,9.25 +COST,1989-03-07,9.1875 +COST,1989-03-08,9.1875 +COST,1989-03-09,9.1875 +COST,1989-03-10,9.0625 +COST,1989-03-13,9.0625 +COST,1989-03-14,9.125 +COST,1989-03-15,9.1875 +COST,1989-03-16,9.1875 +COST,1989-03-17,9.125 +COST,1989-03-20,9.0 +COST,1989-03-21,9.0625 +COST,1989-03-22,8.9375 +COST,1989-03-23,8.8125 +COST,1989-03-27,8.8125 +COST,1989-03-28,8.875 +COST,1989-03-29,8.9375 +COST,1989-03-30,8.9375 +COST,1989-03-31,9.0625 +COST,1989-04-03,9.0625 +COST,1989-04-04,9.0 +COST,1989-04-05,9.125 +COST,1989-04-06,9.125 +COST,1989-04-07,9.0625 +COST,1989-04-10,9.25 +COST,1989-04-11,9.5625 +COST,1989-04-12,9.6875 +COST,1989-04-13,9.75 +COST,1989-04-14,9.8125 +COST,1989-04-17,9.9375 +COST,1989-04-18,10.34375 +COST,1989-04-19,10.375 +COST,1989-04-20,10.1875 +COST,1989-04-21,10.25 +COST,1989-04-24,10.1875 +COST,1989-04-25,10.0625 +COST,1989-04-26,10.03125 +COST,1989-04-27,10.25 +COST,1989-04-28,10.1875 +COST,1989-05-01,10.1875 +COST,1989-05-02,10.125 +COST,1989-05-03,10.25 +COST,1989-05-04,10.1875 +COST,1989-05-05,10.8125 +COST,1989-05-08,10.6875 +COST,1989-05-09,10.75 +COST,1989-05-10,10.875 +COST,1989-05-11,11.0 +COST,1989-05-12,11.4375 +COST,1989-05-15,11.75 +COST,1989-05-16,11.6875 +COST,1989-05-17,11.6875 +COST,1989-05-18,11.6875 +COST,1989-05-19,11.84375 +COST,1989-05-22,11.6875 +COST,1989-05-23,11.3125 +COST,1989-05-24,11.15625 +COST,1989-05-25,11.125 +COST,1989-05-26,11.1875 +COST,1989-05-30,11.125 +COST,1989-05-31,11.125 +COST,1989-06-01,11.375 +COST,1989-06-02,11.78125 +COST,1989-06-05,11.5625 +COST,1989-06-06,11.3125 +COST,1989-06-07,11.5 +COST,1989-06-08,11.53125 +COST,1989-06-09,11.46875 +COST,1989-06-12,11.4375 +COST,1989-06-13,11.28125 +COST,1989-06-14,11.34375 +COST,1989-06-15,11.4375 +COST,1989-06-16,11.8125 +COST,1989-06-19,11.875 +COST,1989-06-20,10.25 +COST,1989-06-21,10.375 +COST,1989-06-22,10.0625 +COST,1989-06-23,10.0625 +COST,1989-06-26,10.5 +COST,1989-06-27,10.5625 +COST,1989-06-28,10.5 +COST,1989-06-29,10.1875 +COST,1989-06-30,10.0 +COST,1989-07-03,9.875 +COST,1989-07-05,9.9375 +COST,1989-07-06,10.25 +COST,1989-07-07,10.5625 +COST,1989-07-10,10.625 +COST,1989-07-11,10.5 +COST,1989-07-12,10.6875 +COST,1989-07-13,10.65625 +COST,1989-07-14,10.75 +COST,1989-07-17,10.5625 +COST,1989-07-18,10.53125 +COST,1989-07-19,10.625 +COST,1989-07-20,10.5 +COST,1989-07-21,10.5 +COST,1989-07-24,10.375 +COST,1989-07-25,10.5 +COST,1989-07-26,10.4375 +COST,1989-07-27,10.5625 +COST,1989-07-28,10.5 +COST,1989-07-31,10.9375 +COST,1989-08-01,10.75 +COST,1989-08-02,10.8125 +COST,1989-08-03,10.9375 +COST,1989-08-04,10.5 +COST,1989-08-07,10.5625 +COST,1989-08-08,10.625 +COST,1989-08-09,10.65625 +COST,1989-08-10,10.6875 +COST,1989-08-11,10.65625 +COST,1989-08-14,10.6875 +COST,1989-08-15,10.6875 +COST,1989-08-16,10.78125 +COST,1989-08-17,10.9375 +COST,1989-08-18,10.8125 +COST,1989-08-21,10.6875 +COST,1989-08-22,10.8125 +COST,1989-08-23,10.625 +COST,1989-08-24,10.6875 +COST,1989-08-25,10.6875 +COST,1989-08-28,10.75 +COST,1989-08-29,11.0 +COST,1989-08-30,11.0 +COST,1989-08-31,11.125 +COST,1989-09-01,11.0625 +COST,1989-09-05,11.0625 +COST,1989-09-06,10.96875 +COST,1989-09-07,11.0 +COST,1989-09-08,11.0 +COST,1989-09-11,11.0 +COST,1989-09-12,11.0625 +COST,1989-09-13,11.0 +COST,1989-09-14,11.0 +COST,1989-09-15,10.9375 +COST,1989-09-18,11.0625 +COST,1989-09-19,11.03125 +COST,1989-09-20,11.0625 +COST,1989-09-21,10.65625 +COST,1989-09-22,10.59375 +COST,1989-09-25,10.5625 +COST,1989-09-26,10.625 +COST,1989-09-27,10.75 +COST,1989-09-28,10.8125 +COST,1989-09-29,10.75 +COST,1989-10-02,10.625 +COST,1989-10-03,10.5 +COST,1989-10-04,10.5625 +COST,1989-10-05,10.75 +COST,1989-10-06,10.875 +COST,1989-10-09,11.0 +COST,1989-10-10,11.1875 +COST,1989-10-11,11.15625 +COST,1989-10-12,11.25 +COST,1989-10-13,10.9375 +COST,1989-10-16,10.4375 +COST,1989-10-17,11.0 +COST,1989-10-18,11.3125 +COST,1989-10-19,11.9375 +COST,1989-10-20,11.8125 +COST,1989-10-23,11.8125 +COST,1989-10-24,11.875 +COST,1989-10-25,11.8125 +COST,1989-10-26,11.4375 +COST,1989-10-27,11.25 +COST,1989-10-30,11.1875 +COST,1989-10-31,11.03125 +COST,1989-11-01,11.0625 +COST,1989-11-02,11.0625 +COST,1989-11-03,11.0625 +COST,1989-11-06,10.875 +COST,1989-11-07,10.65625 +COST,1989-11-08,10.875 +COST,1989-11-09,10.90625 +COST,1989-11-10,11.0625 +COST,1989-11-13,10.9375 +COST,1989-11-14,10.9375 +COST,1989-11-15,11.375 +COST,1989-11-16,11.875 +COST,1989-11-17,12.3125 +COST,1989-11-20,12.1875 +COST,1989-11-21,12.125 +COST,1989-11-22,11.875 +COST,1989-11-24,12.0625 +COST,1989-11-27,12.0 +COST,1989-11-28,11.75 +COST,1989-11-29,11.6875 +COST,1989-11-30,11.6875 +COST,1989-12-01,11.9375 +COST,1989-12-04,12.0 +COST,1989-12-05,12.0 +COST,1989-12-06,11.5 +COST,1989-12-07,11.4375 +COST,1989-12-08,11.3125 +COST,1989-12-11,11.1875 +COST,1989-12-12,11.0625 +COST,1989-12-13,11.1875 +COST,1989-12-14,11.0625 +COST,1989-12-15,11.0 +COST,1989-12-18,10.625 +COST,1989-12-19,10.625 +COST,1989-12-20,11.0 +COST,1989-12-21,11.25 +COST,1989-12-22,11.375 +COST,1989-12-26,11.375 +COST,1989-12-27,11.5 +COST,1989-12-28,11.5625 +COST,1989-12-29,11.5625 +COST,1990-01-02,11.625 +COST,1990-01-03,11.8125 +COST,1990-01-04,11.9375 +COST,1990-01-05,12.0 +COST,1990-01-08,11.78125 +COST,1990-01-09,11.6875 +COST,1990-01-10,11.4375 +COST,1990-01-11,11.0 +COST,1990-01-12,10.375 +COST,1990-01-15,10.25 +COST,1990-01-16,10.53125 +COST,1990-01-17,10.21875 +COST,1990-01-18,10.0625 +COST,1990-01-19,10.09375 +COST,1990-01-22,9.625 +COST,1990-01-23,9.8125 +COST,1990-01-24,9.875 +COST,1990-01-25,9.9375 +COST,1990-01-26,10.0 +COST,1990-01-29,9.8125 +COST,1990-01-30,9.75 +COST,1990-01-31,9.84375 +COST,1990-02-01,9.75 +COST,1990-02-02,9.9375 +COST,1990-02-05,9.75 +COST,1990-02-06,9.84375 +COST,1990-02-07,9.625 +COST,1990-02-08,9.5625 +COST,1990-02-09,9.625 +COST,1990-02-12,9.5625 +COST,1990-02-13,9.25 +COST,1990-02-14,9.375 +COST,1990-02-15,9.5625 +COST,1990-02-16,9.5625 +COST,1990-02-20,9.5 +COST,1990-02-21,9.6875 +COST,1990-02-22,9.5625 +COST,1990-02-23,9.4375 +COST,1990-02-26,9.5625 +COST,1990-02-27,9.6875 +COST,1990-02-28,9.5625 +COST,1990-03-01,9.65625 +COST,1990-03-02,9.8125 +COST,1990-03-05,9.625 +COST,1990-03-06,9.96875 +COST,1990-03-07,9.875 +COST,1990-03-08,10.125 +COST,1990-03-09,10.3125 +COST,1990-03-12,10.375 +COST,1990-03-13,10.1875 +COST,1990-03-14,10.25 +COST,1990-03-15,10.3125 +COST,1990-03-16,10.25 +COST,1990-03-19,10.25 +COST,1990-03-20,10.25 +COST,1990-03-21,10.125 +COST,1990-03-22,10.0625 +COST,1990-03-23,10.0 +COST,1990-03-26,10.0 +COST,1990-03-27,10.125 +COST,1990-03-28,9.8125 +COST,1990-03-29,9.875 +COST,1990-03-30,9.6875 +COST,1990-04-02,9.5625 +COST,1990-04-03,9.4375 +COST,1990-04-04,9.40625 +COST,1990-04-05,9.34375 +COST,1990-04-06,9.3125 +COST,1990-04-09,9.0 +COST,1990-04-10,8.6875 +COST,1990-04-11,8.78125 +COST,1990-04-12,9.125 +COST,1990-04-16,9.5 +COST,1990-04-17,9.5 +COST,1990-04-18,9.375 +COST,1990-04-19,9.1875 +COST,1990-04-20,9.0 +COST,1990-04-23,8.6875 +COST,1990-04-24,8.625 +COST,1990-04-25,8.875 +COST,1990-04-26,8.8125 +COST,1990-04-27,8.5 +COST,1990-04-30,8.5625 +COST,1990-05-01,8.40625 +COST,1990-05-02,8.5625 +COST,1990-05-03,8.5625 +COST,1990-05-04,8.375 +COST,1990-05-07,8.25 +COST,1990-05-08,8.3125 +COST,1990-05-09,8.3125 +COST,1990-05-10,8.3125 +COST,1990-05-11,8.375 +COST,1990-05-14,8.4375 +COST,1990-05-15,8.5625 +COST,1990-05-16,8.90625 +COST,1990-05-17,9.375 +COST,1990-05-18,9.375 +COST,1990-05-21,9.75 +COST,1990-05-22,9.625 +COST,1990-05-23,9.3125 +COST,1990-05-24,9.0625 +COST,1990-05-25,8.90625 +COST,1990-05-29,9.1875 +COST,1990-05-30,9.5625 +COST,1990-05-31,9.59375 +COST,1990-06-01,9.5625 +COST,1990-06-04,9.8125 +COST,1990-06-05,9.1875 +COST,1990-06-06,9.375 +COST,1990-06-07,9.3125 +COST,1990-06-08,9.25 +COST,1990-06-11,9.3125 +COST,1990-06-12,9.28125 +COST,1990-06-13,9.1875 +COST,1990-06-14,9.1875 +COST,1990-06-15,9.1875 +COST,1990-06-18,9.15625 +COST,1990-06-19,9.25 +COST,1990-06-20,9.21875 +COST,1990-06-21,9.375 +COST,1990-06-22,9.1875 +COST,1990-06-25,9.6875 +COST,1990-06-26,10.0625 +COST,1990-06-27,10.375 +COST,1990-06-28,10.375 +COST,1990-06-29,10.375 +COST,1990-07-02,10.25 +COST,1990-07-03,10.5625 +COST,1990-07-05,10.625 +COST,1990-07-06,10.75 +COST,1990-07-09,10.65625 +COST,1990-07-10,10.5 +COST,1990-07-11,10.4375 +COST,1990-07-12,10.625 +COST,1990-07-13,10.78125 +COST,1990-07-16,10.875 +COST,1990-07-17,10.625 +COST,1990-07-18,10.3125 +COST,1990-07-19,10.375 +COST,1990-07-20,10.15625 +COST,1990-07-23,9.9375 +COST,1990-07-24,9.875 +COST,1990-07-25,10.0625 +COST,1990-07-26,9.6875 +COST,1990-07-27,9.8125 +COST,1990-07-30,9.75 +COST,1990-07-31,10.0 +COST,1990-08-01,9.9375 +COST,1990-08-02,9.5 +COST,1990-08-03,9.25 +COST,1990-08-06,8.9375 +COST,1990-08-07,8.5625 +COST,1990-08-08,8.84375 +COST,1990-08-09,9.375 +COST,1990-08-10,9.0 +COST,1990-08-13,8.84375 +COST,1990-08-14,8.875 +COST,1990-08-15,8.375 +COST,1990-08-16,8.375 +COST,1990-08-17,8.15625 +COST,1990-08-20,8.125 +COST,1990-08-21,7.75 +COST,1990-08-22,7.9375 +COST,1990-08-23,7.875 +COST,1990-08-24,8.15625 +COST,1990-08-27,8.53125 +COST,1990-08-28,8.3125 +COST,1990-08-29,8.34375 +COST,1990-08-30,8.25 +COST,1990-08-31,8.3125 +COST,1990-09-04,8.125 +COST,1990-09-05,8.4375 +COST,1990-09-06,8.09375 +COST,1990-09-07,8.0 +COST,1990-09-10,7.9375 +COST,1990-09-11,7.875 +COST,1990-09-12,7.9375 +COST,1990-09-13,7.8125 +COST,1990-09-14,7.875 +COST,1990-09-17,8.0 +COST,1990-09-18,7.9375 +COST,1990-09-19,7.875 +COST,1990-09-20,7.65625 +COST,1990-09-21,7.8125 +COST,1990-09-24,7.53125 +COST,1990-09-25,7.375 +COST,1990-09-26,7.3125 +COST,1990-09-27,7.125 +COST,1990-09-28,7.3125 +COST,1990-10-01,7.75 +COST,1990-10-02,7.625 +COST,1990-10-03,7.5625 +COST,1990-10-04,7.625 +COST,1990-10-05,7.5625 +COST,1990-10-08,7.375 +COST,1990-10-09,7.1875 +COST,1990-10-10,6.9375 +COST,1990-10-11,6.8125 +COST,1990-10-12,6.875 +COST,1990-10-15,7.25 +COST,1990-10-16,7.0 +COST,1990-10-17,7.3125 +COST,1990-10-18,7.65625 +COST,1990-10-19,8.0 +COST,1990-10-22,8.125 +COST,1990-10-23,8.0625 +COST,1990-10-24,8.0625 +COST,1990-10-25,8.125 +COST,1990-10-26,7.8125 +COST,1990-10-29,7.71875 +COST,1990-10-30,7.9375 +COST,1990-10-31,7.8125 +COST,1990-11-01,7.875 +COST,1990-11-02,8.125 +COST,1990-11-05,8.375 +COST,1990-11-06,8.5 +COST,1990-11-07,8.3125 +COST,1990-11-08,8.5625 +COST,1990-11-09,8.9375 +COST,1990-11-12,9.0625 +COST,1990-11-13,9.0 +COST,1990-11-14,8.875 +COST,1990-11-15,8.875 +COST,1990-11-16,8.8125 +COST,1990-11-19,9.125 +COST,1990-11-20,9.125 +COST,1990-11-21,9.4375 +COST,1990-11-23,9.5 +COST,1990-11-26,9.5625 +COST,1990-11-27,9.625 +COST,1990-11-28,9.375 +COST,1990-11-29,9.375 +COST,1990-11-30,9.5625 +COST,1990-12-03,9.625 +COST,1990-12-04,9.6875 +COST,1990-12-05,9.75 +COST,1990-12-06,9.5 +COST,1990-12-07,9.6875 +COST,1990-12-10,9.5625 +COST,1990-12-11,9.4375 +COST,1990-12-12,9.625 +COST,1990-12-13,9.8125 +COST,1990-12-14,9.5625 +COST,1990-12-17,9.21875 +COST,1990-12-18,9.3125 +COST,1990-12-19,9.6875 +COST,1990-12-20,9.75 +COST,1990-12-21,9.875 +COST,1990-12-24,9.875 +COST,1990-12-26,9.9375 +COST,1990-12-27,10.03125 +COST,1990-12-28,9.875 +COST,1990-12-31,9.8125 +COST,1991-01-02,9.6875 +COST,1991-01-03,9.5625 +COST,1991-01-04,9.6875 +COST,1991-01-07,9.4375 +COST,1991-01-08,9.5625 +COST,1991-01-09,9.625 +COST,1991-01-10,9.6875 +COST,1991-01-11,10.15625 +COST,1991-01-14,9.9375 +COST,1991-01-15,9.875 +COST,1991-01-16,10.1875 +COST,1991-01-17,10.6875 +COST,1991-01-18,10.9375 +COST,1991-01-21,10.875 +COST,1991-01-22,10.65625 +COST,1991-01-23,11.0 +COST,1991-01-24,10.96875 +COST,1991-01-25,10.9375 +COST,1991-01-28,10.5 +COST,1991-01-29,10.6875 +COST,1991-01-30,10.9375 +COST,1991-01-31,11.125 +COST,1991-02-01,10.9375 +COST,1991-02-04,11.1875 +COST,1991-02-05,11.4375 +COST,1991-02-06,11.4375 +COST,1991-02-07,11.09375 +COST,1991-02-08,10.90625 +COST,1991-02-11,11.25 +COST,1991-02-12,11.375 +COST,1991-02-13,11.4375 +COST,1991-02-14,10.90625 +COST,1991-02-15,11.25 +COST,1991-02-19,11.3125 +COST,1991-02-20,11.0 +COST,1991-02-21,10.8125 +COST,1991-02-22,10.5 +COST,1991-02-25,10.25 +COST,1991-02-26,10.03125 +COST,1991-02-27,10.0 +COST,1991-02-28,10.34375 +COST,1991-03-01,10.625 +COST,1991-03-04,11.0 +COST,1991-03-05,11.0 +COST,1991-03-06,11.0 +COST,1991-03-07,10.9375 +COST,1991-03-08,10.8125 +COST,1991-03-11,10.5625 +COST,1991-03-12,10.375 +COST,1991-03-13,10.75 +COST,1991-03-14,10.53125 +COST,1991-03-15,10.65625 +COST,1991-03-18,10.8125 +COST,1991-03-19,10.625 +COST,1991-03-20,11.0 +COST,1991-03-21,11.15625 +COST,1991-03-22,11.25 +COST,1991-03-25,11.375 +COST,1991-03-26,11.5 +COST,1991-03-27,11.25 +COST,1991-03-28,11.6875 +COST,1991-04-01,11.5625 +COST,1991-04-02,11.9375 +COST,1991-04-03,12.125 +COST,1991-04-04,13.0 +COST,1991-04-05,13.25 +COST,1991-04-08,13.0 +COST,1991-04-09,12.75 +COST,1991-04-10,13.125 +COST,1991-04-11,13.25 +COST,1991-04-12,13.3125 +COST,1991-04-15,13.4375 +COST,1991-04-16,14.0625 +COST,1991-04-17,14.5625 +COST,1991-04-18,14.0625 +COST,1991-04-19,13.875 +COST,1991-04-22,13.5 +COST,1991-04-23,13.5625 +COST,1991-04-24,13.625 +COST,1991-04-25,13.25 +COST,1991-04-26,13.0625 +COST,1991-04-29,12.625 +COST,1991-04-30,12.75 +COST,1991-05-01,13.0625 +COST,1991-05-02,13.0 +COST,1991-05-03,13.125 +COST,1991-05-06,13.25 +COST,1991-05-07,13.3125 +COST,1991-05-08,13.25 +COST,1991-05-09,13.59375 +COST,1991-05-10,13.3125 +COST,1991-05-13,13.125 +COST,1991-05-14,13.0 +COST,1991-05-15,12.5 +COST,1991-05-16,12.53125 +COST,1991-05-17,12.5625 +COST,1991-05-20,12.625 +COST,1991-05-21,13.0 +COST,1991-05-22,13.78125 +COST,1991-05-23,13.65625 +COST,1991-05-24,13.78125 +COST,1991-05-28,14.25 +COST,1991-05-29,14.375 +COST,1991-05-30,14.125 +COST,1991-05-31,13.875 +COST,1991-06-03,13.6875 +COST,1991-06-04,13.78125 +COST,1991-06-05,13.59375 +COST,1991-06-06,13.8125 +COST,1991-06-07,13.375 +COST,1991-06-10,13.1875 +COST,1991-06-11,13.375 +COST,1991-06-12,13.1875 +COST,1991-06-13,13.09375 +COST,1991-06-14,13.4375 +COST,1991-06-17,13.59375 +COST,1991-06-18,13.5625 +COST,1991-06-19,13.6875 +COST,1991-06-20,13.8125 +COST,1991-06-21,13.9375 +COST,1991-06-24,13.375 +COST,1991-06-25,13.0 +COST,1991-06-26,13.125 +COST,1991-06-27,13.59375 +COST,1991-06-28,13.5 +COST,1991-07-01,13.5 +COST,1991-07-02,13.5 +COST,1991-07-03,13.4375 +COST,1991-07-05,13.46875 +COST,1991-07-08,13.9375 +COST,1991-07-09,13.5625 +COST,1991-07-10,13.625 +COST,1991-07-11,13.75 +COST,1991-07-12,13.6875 +COST,1991-07-15,13.625 +COST,1991-07-16,13.5625 +COST,1991-07-17,13.34375 +COST,1991-07-18,13.375 +COST,1991-07-19,13.25 +COST,1991-07-22,13.1875 +COST,1991-07-23,12.6875 +COST,1991-07-24,12.625 +COST,1991-07-25,12.875 +COST,1991-07-26,13.0625 +COST,1991-07-29,13.1875 +COST,1991-07-30,13.5625 +COST,1991-07-31,13.625 +COST,1991-08-01,13.4375 +COST,1991-08-02,13.09375 +COST,1991-08-05,13.0625 +COST,1991-08-06,13.375 +COST,1991-08-07,13.125 +COST,1991-08-08,13.75 +COST,1991-08-09,14.0 +COST,1991-08-12,14.5 +COST,1991-08-13,15.0 +COST,1991-08-14,15.625 +COST,1991-08-15,15.375 +COST,1991-08-16,15.4375 +COST,1991-08-19,15.0625 +COST,1991-08-20,15.03125 +COST,1991-08-21,15.5 +COST,1991-08-22,15.40625 +COST,1991-08-23,15.4375 +COST,1991-08-26,15.5625 +COST,1991-08-27,15.65625 +COST,1991-08-28,15.9375 +COST,1991-08-29,16.0 +COST,1991-08-30,15.875 +COST,1991-09-03,16.0 +COST,1991-09-04,15.625 +COST,1991-09-05,15.59375 +COST,1991-09-06,15.25 +COST,1991-09-09,15.375 +COST,1991-09-10,14.875 +COST,1991-09-11,14.84375 +COST,1991-09-12,14.9375 +COST,1991-09-13,14.625 +COST,1991-09-16,14.875 +COST,1991-09-17,14.5625 +COST,1991-09-18,14.78125 +COST,1991-09-19,14.5 +COST,1991-09-20,14.625 +COST,1991-09-23,14.625 +COST,1991-09-24,14.6875 +COST,1991-09-25,15.0 +COST,1991-09-26,14.8125 +COST,1991-09-27,15.125 +COST,1991-09-30,15.0625 +COST,1991-10-01,15.0625 +COST,1991-10-02,14.8125 +COST,1991-10-03,14.46875 +COST,1991-10-04,14.3125 +COST,1991-10-07,14.125 +COST,1991-10-08,14.3125 +COST,1991-10-09,13.75 +COST,1991-10-10,14.125 +COST,1991-10-11,14.3125 +COST,1991-10-14,14.75 +COST,1991-10-15,15.0625 +COST,1991-10-16,15.4375 +COST,1991-10-17,14.9375 +COST,1991-10-18,15.25 +COST,1991-10-21,15.125 +COST,1991-10-22,15.0625 +COST,1991-10-23,14.4375 +COST,1991-10-24,14.21875 +COST,1991-10-25,14.1875 +COST,1991-10-28,14.5 +COST,1991-10-29,14.9375 +COST,1991-10-30,15.09375 +COST,1991-10-31,14.875 +COST,1991-11-01,14.4375 +COST,1991-11-04,14.25 +COST,1991-11-05,14.125 +COST,1991-11-06,14.3125 +COST,1991-11-07,14.8125 +COST,1991-11-08,14.875 +COST,1991-11-11,14.875 +COST,1991-11-12,15.03125 +COST,1991-11-13,15.1875 +COST,1991-11-14,15.0 +COST,1991-11-15,14.125 +COST,1991-11-18,14.25 +COST,1991-11-19,13.8125 +COST,1991-11-20,14.1875 +COST,1991-11-21,14.0 +COST,1991-11-22,14.1875 +COST,1991-11-25,14.0 +COST,1991-11-26,13.9375 +COST,1991-11-27,13.9375 +COST,1991-11-29,13.9375 +COST,1991-12-02,13.9375 +COST,1991-12-03,13.875 +COST,1991-12-04,13.4375 +COST,1991-12-05,13.0625 +COST,1991-12-06,13.0625 +COST,1991-12-09,13.0 +COST,1991-12-10,13.125 +COST,1991-12-11,12.625 +COST,1991-12-12,12.75 +COST,1991-12-13,13.0625 +COST,1991-12-16,13.0625 +COST,1991-12-17,12.875 +COST,1991-12-18,12.125 +COST,1991-12-19,11.0 +COST,1991-12-20,11.5 +COST,1991-12-23,11.5625 +COST,1991-12-24,11.625 +COST,1991-12-26,11.75 +COST,1991-12-27,11.6875 +COST,1991-12-30,12.375 +COST,1991-12-31,12.5625 +COST,1992-01-02,12.5 +COST,1992-01-03,12.25 +COST,1992-01-06,12.28125 +COST,1992-01-07,12.0625 +COST,1992-01-08,11.9375 +COST,1992-01-09,12.5 +COST,1992-01-10,12.3125 +COST,1992-01-13,12.1875 +COST,1992-01-14,11.75 +COST,1992-01-15,12.0 +COST,1992-01-16,12.25 +COST,1992-01-17,12.125 +COST,1992-01-20,11.6875 +COST,1992-01-21,11.1875 +COST,1992-01-22,11.625 +COST,1992-01-23,11.4375 +COST,1992-01-24,11.59375 +COST,1992-01-27,11.75 +COST,1992-01-28,11.8125 +COST,1992-01-29,11.8125 +COST,1992-01-30,11.75 +COST,1992-01-31,11.4375 +COST,1992-02-03,11.8125 +COST,1992-02-04,12.0625 +COST,1992-02-05,12.25 +COST,1992-02-06,12.3125 +COST,1992-02-07,12.0625 +COST,1992-02-10,11.875 +COST,1992-02-11,12.0625 +COST,1992-02-12,12.1875 +COST,1992-02-13,12.3125 +COST,1992-02-14,12.5 +COST,1992-02-18,12.6875 +COST,1992-02-19,12.65625 +COST,1992-02-20,12.8125 +COST,1992-02-21,12.9375 +COST,1992-02-24,12.6875 +COST,1992-02-25,13.03125 +COST,1992-02-26,13.1875 +COST,1992-02-27,13.5625 +COST,1992-02-28,13.5 +COST,1992-03-02,13.4375 +COST,1992-03-03,13.25 +COST,1992-03-04,13.09375 +COST,1992-03-05,12.875 +COST,1992-03-06,12.625 +COST,1992-03-09,12.25 +COST,1992-03-10,12.1875 +COST,1992-03-11,12.1875 +COST,1992-03-12,12.3125 +COST,1992-03-13,12.3125 +COST,1992-03-16,12.0 +COST,1992-03-17,12.3125 +COST,1992-03-18,12.21875 +COST,1992-03-19,12.3125 +COST,1992-03-20,12.1875 +COST,1992-03-23,12.0 +COST,1992-03-24,11.96875 +COST,1992-03-25,12.0 +COST,1992-03-26,11.75 +COST,1992-03-27,11.6875 +COST,1992-03-30,11.75 +COST,1992-03-31,11.75 +COST,1992-04-01,11.4375 +COST,1992-04-02,8.75 +COST,1992-04-03,8.0625 +COST,1992-04-06,8.8125 +COST,1992-04-07,8.75 +COST,1992-04-08,8.625 +COST,1992-04-09,8.625 +COST,1992-04-10,8.5625 +COST,1992-04-13,8.5625 +COST,1992-04-14,8.25 +COST,1992-04-15,8.3125 +COST,1992-04-16,8.125 +COST,1992-04-20,8.0625 +COST,1992-04-21,7.875 +COST,1992-04-22,8.0625 +COST,1992-04-23,8.0 +COST,1992-04-24,7.75 +COST,1992-04-27,7.6875 +COST,1992-04-28,7.5 +COST,1992-04-29,7.625 +COST,1992-04-30,7.625 +COST,1992-05-01,7.5625 +COST,1992-05-04,7.6875 +COST,1992-05-05,8.03125 +COST,1992-05-06,8.3125 +COST,1992-05-07,8.15625 +COST,1992-05-08,8.15625 +COST,1992-05-11,8.375 +COST,1992-05-12,8.5625 +COST,1992-05-13,8.5 +COST,1992-05-14,8.375 +COST,1992-05-15,8.1875 +COST,1992-05-18,8.34375 +COST,1992-05-19,8.5 +COST,1992-05-20,8.4375 +COST,1992-05-21,8.4375 +COST,1992-05-22,8.4375 +COST,1992-05-26,8.46875 +COST,1992-05-27,8.3125 +COST,1992-05-28,8.53125 +COST,1992-05-29,8.4375 +COST,1992-06-01,8.4375 +COST,1992-06-02,8.5 +COST,1992-06-03,8.4375 +COST,1992-06-04,8.5 +COST,1992-06-05,8.375 +COST,1992-06-08,8.3125 +COST,1992-06-09,8.15625 +COST,1992-06-10,8.125 +COST,1992-06-11,8.1875 +COST,1992-06-12,8.3125 +COST,1992-06-15,8.3125 +COST,1992-06-16,8.1875 +COST,1992-06-17,8.25 +COST,1992-06-18,8.09375 +COST,1992-06-19,8.1875 +COST,1992-06-22,8.0 +COST,1992-06-23,8.0625 +COST,1992-06-24,8.25 +COST,1992-06-25,8.1875 +COST,1992-06-26,8.15625 +COST,1992-06-29,8.3125 +COST,1992-06-30,8.25 +COST,1992-07-01,8.625 +COST,1992-07-02,8.6875 +COST,1992-07-06,8.5 +COST,1992-07-07,8.25 +COST,1992-07-08,8.3125 +COST,1992-07-09,8.3125 +COST,1992-07-10,8.21875 +COST,1992-07-13,8.25 +COST,1992-07-14,8.25 +COST,1992-07-15,8.0625 +COST,1992-07-16,8.125 +COST,1992-07-17,8.0625 +COST,1992-07-20,7.9375 +COST,1992-07-21,8.21875 +COST,1992-07-22,8.1875 +COST,1992-07-23,8.0625 +COST,1992-07-24,8.25 +COST,1992-07-27,8.25 +COST,1992-07-28,8.375 +COST,1992-07-29,8.5 +COST,1992-07-30,8.5625 +COST,1992-07-31,8.5 +COST,1992-08-03,8.4375 +COST,1992-08-04,8.5625 +COST,1992-08-05,8.375 +COST,1992-08-06,8.40625 +COST,1992-08-07,8.40625 +COST,1992-08-10,8.5 +COST,1992-08-11,8.5 +COST,1992-08-12,8.40625 +COST,1992-08-13,8.375 +COST,1992-08-14,8.375 +COST,1992-08-17,8.4375 +COST,1992-08-18,8.4375 +COST,1992-08-19,8.375 +COST,1992-08-20,8.4375 +COST,1992-08-21,8.3125 +COST,1992-08-24,8.25 +COST,1992-08-25,8.125 +COST,1992-08-26,8.25 +COST,1992-08-27,8.3125 +COST,1992-08-28,8.25 +COST,1992-08-31,7.6875 +COST,1992-09-01,7.5625 +COST,1992-09-02,7.75 +COST,1992-09-03,7.625 +COST,1992-09-04,7.6875 +COST,1992-09-08,7.625 +COST,1992-09-09,8.0 +COST,1992-09-10,8.0625 +COST,1992-09-11,7.90625 +COST,1992-09-14,7.875 +COST,1992-09-15,7.75 +COST,1992-09-16,7.78125 +COST,1992-09-17,7.75 +COST,1992-09-18,7.75 +COST,1992-09-21,7.75 +COST,1992-09-22,7.78125 +COST,1992-09-23,7.78125 +COST,1992-09-24,7.75 +COST,1992-09-25,7.625 +COST,1992-09-28,7.6875 +COST,1992-09-29,7.9375 +COST,1992-09-30,8.0 +COST,1992-10-01,7.84375 +COST,1992-10-02,7.84375 +COST,1992-10-05,7.84375 +COST,1992-10-06,8.09375 +COST,1992-10-07,8.125 +COST,1992-10-08,8.1875 +COST,1992-10-09,8.125 +COST,1992-10-12,8.1875 +COST,1992-10-13,8.1875 +COST,1992-10-14,8.1875 +COST,1992-10-15,8.1875 +COST,1992-10-16,8.21875 +COST,1992-10-19,8.5625 +COST,1992-10-20,9.0 +COST,1992-10-21,9.0625 +COST,1992-10-22,9.0625 +COST,1992-10-23,8.9375 +COST,1992-10-26,9.0 +COST,1992-10-27,8.875 +COST,1992-10-28,9.0625 +COST,1992-10-29,8.96875 +COST,1992-10-30,8.8125 +COST,1992-11-02,8.875 +COST,1992-11-03,8.8125 +COST,1992-11-04,9.125 +COST,1992-11-05,9.3125 +COST,1992-11-06,10.9375 +COST,1992-11-09,10.375 +COST,1992-11-10,10.25 +COST,1992-11-11,10.125 +COST,1992-11-12,10.0625 +COST,1992-11-13,9.8125 +COST,1992-11-16,9.8125 +COST,1992-11-17,10.125 +COST,1992-11-18,10.625 +COST,1992-11-19,10.375 +COST,1992-11-20,10.4375 +COST,1992-11-23,10.3125 +COST,1992-11-24,10.21875 +COST,1992-11-25,9.90625 +COST,1992-11-27,10.03125 +COST,1992-11-30,9.75 +COST,1992-12-01,9.625 +COST,1992-12-02,10.125 +COST,1992-12-03,10.0625 +COST,1992-12-04,9.875 +COST,1992-12-07,9.8125 +COST,1992-12-08,9.875 +COST,1992-12-09,9.6875 +COST,1992-12-10,9.78125 +COST,1992-12-11,9.9375 +COST,1992-12-14,9.8125 +COST,1992-12-15,9.625 +COST,1992-12-16,9.375 +COST,1992-12-17,9.25 +COST,1992-12-18,9.3125 +COST,1992-12-21,9.15625 +COST,1992-12-22,8.875 +COST,1992-12-23,8.8125 +COST,1992-12-24,9.09375 +COST,1992-12-28,8.875 +COST,1992-12-29,9.0 +COST,1992-12-30,9.03125 +COST,1992-12-31,9.0625 +COST,1993-01-04,9.03125 +COST,1993-01-05,8.9375 +COST,1993-01-06,8.9375 +COST,1993-01-07,9.375 +COST,1993-01-08,9.625 +COST,1993-01-11,9.625 +COST,1993-01-12,9.5 +COST,1993-01-13,9.4375 +COST,1993-01-14,9.5625 +COST,1993-01-15,9.5 +COST,1993-01-18,9.4375 +COST,1993-01-19,9.53125 +COST,1993-01-20,9.75 +COST,1993-01-21,9.375 +COST,1993-01-22,9.1875 +COST,1993-01-25,9.28125 +COST,1993-01-26,9.28125 +COST,1993-01-27,9.28125 +COST,1993-01-28,9.375 +COST,1993-01-29,9.375 +COST,1993-02-01,9.25 +COST,1993-02-02,9.25 +COST,1993-02-03,9.375 +COST,1993-02-04,9.375 +COST,1993-02-05,9.25 +COST,1993-02-08,9.25 +COST,1993-02-09,8.78125 +COST,1993-02-10,8.875 +COST,1993-02-11,8.84375 +COST,1993-02-12,8.6875 +COST,1993-02-16,8.4375 +COST,1993-02-17,8.34375 +COST,1993-02-18,8.3125 +COST,1993-02-19,8.375 +COST,1993-02-22,8.375 +COST,1993-02-23,8.34375 +COST,1993-02-24,8.3125 +COST,1993-02-25,8.3125 +COST,1993-02-26,8.375 +COST,1993-03-01,8.4375 +COST,1993-03-02,8.59375 +COST,1993-03-03,8.75 +COST,1993-03-04,8.59375 +COST,1993-03-05,8.75 +COST,1993-03-08,8.625 +COST,1993-03-09,8.65625 +COST,1993-03-10,8.6875 +COST,1993-03-11,8.5 +COST,1993-03-12,8.4375 +COST,1993-03-15,8.5 +COST,1993-03-16,8.375 +COST,1993-03-17,8.25 +COST,1993-03-18,8.25 +COST,1993-03-19,8.25 +COST,1993-03-22,8.1875 +COST,1993-03-23,8.1875 +COST,1993-03-24,8.15625 +COST,1993-03-25,8.5 +COST,1993-03-26,8.4375 +COST,1993-03-29,8.25 +COST,1993-03-30,8.375 +COST,1993-03-31,8.3125 +COST,1993-04-01,7.9375 +COST,1993-04-02,7.625 +COST,1993-04-05,8.1875 +COST,1993-04-06,7.875 +COST,1993-04-07,7.9375 +COST,1993-04-08,7.8125 +COST,1993-04-12,7.8125 +COST,1993-04-13,7.6875 +COST,1993-04-14,7.375 +COST,1993-04-15,7.28125 +COST,1993-04-16,7.25 +COST,1993-04-19,7.3125 +COST,1993-04-20,7.125 +COST,1993-04-21,7.25 +COST,1993-04-22,7.25 +COST,1993-04-23,7.25 +COST,1993-04-26,7.125 +COST,1993-04-27,7.3125 +COST,1993-04-28,7.125 +COST,1993-04-29,7.1875 +COST,1993-04-30,7.25 +COST,1993-05-03,7.5 +COST,1993-05-04,7.5625 +COST,1993-05-05,7.625 +COST,1993-05-06,7.1875 +COST,1993-05-07,7.1875 +COST,1993-05-10,7.25 +COST,1993-05-11,7.25 +COST,1993-05-12,7.25 +COST,1993-05-13,7.25 +COST,1993-05-14,7.25 +COST,1993-05-17,7.1875 +COST,1993-05-18,7.3125 +COST,1993-05-19,7.4375 +COST,1993-05-20,7.5 +COST,1993-05-21,7.5 +COST,1993-05-24,7.21875 +COST,1993-05-25,7.25 +COST,1993-05-26,7.25 +COST,1993-05-27,7.375 +COST,1993-05-28,7.3125 +COST,1993-06-01,7.375 +COST,1993-06-02,7.34375 +COST,1993-06-03,7.375 +COST,1993-06-04,7.3125 +COST,1993-06-07,7.375 +COST,1993-06-08,7.28125 +COST,1993-06-09,7.3125 +COST,1993-06-10,7.25 +COST,1993-06-11,7.25 +COST,1993-06-14,7.5625 +COST,1993-06-15,8.0625 +COST,1993-06-16,9.625 +COST,1993-06-17,9.25 +COST,1993-06-18,8.75 +COST,1993-06-21,8.75 +COST,1993-06-22,8.34375 +COST,1993-06-23,8.6875 +COST,1993-06-24,8.6875 +COST,1993-06-25,8.875 +COST,1993-06-28,8.6875 +COST,1993-06-29,8.625 +COST,1993-06-30,8.5 +COST,1993-07-01,8.4375 +COST,1993-07-02,8.28125 +COST,1993-07-06,8.25 +COST,1993-07-07,8.40625 +COST,1993-07-08,8.375 +COST,1993-07-09,8.40625 +COST,1993-07-12,8.3125 +COST,1993-07-13,8.5 +COST,1993-07-14,8.625 +COST,1993-07-15,8.625 +COST,1993-07-16,8.375 +COST,1993-07-19,8.25 +COST,1993-07-20,8.3125 +COST,1993-07-21,8.1875 +COST,1993-07-22,7.875 +COST,1993-07-23,8.0625 +COST,1993-07-26,8.15625 +COST,1993-07-27,8.0625 +COST,1993-07-28,7.875 +COST,1993-07-29,7.9375 +COST,1993-07-30,7.9375 +COST,1993-08-02,8.125 +COST,1993-08-03,8.375 +COST,1993-08-04,8.4375 +COST,1993-08-05,8.4375 +COST,1993-08-06,8.25 +COST,1993-08-09,8.15625 +COST,1993-08-10,8.0625 +COST,1993-08-11,8.0 +COST,1993-08-12,8.1875 +COST,1993-08-13,8.1875 +COST,1993-08-16,8.3125 +COST,1993-08-17,8.3125 +COST,1993-08-18,8.625 +COST,1993-08-19,8.75 +COST,1993-08-20,8.875 +COST,1993-08-23,8.71875 +COST,1993-08-24,8.8125 +COST,1993-08-25,8.90625 +COST,1993-08-26,8.875 +COST,1993-08-27,9.15625 +COST,1993-08-30,9.28125 +COST,1993-08-31,9.5 +COST,1993-09-01,9.5 +COST,1993-09-02,9.21875 +COST,1993-09-03,9.28125 +COST,1993-09-07,9.21875 +COST,1993-09-08,8.875 +COST,1993-09-09,9.0 +COST,1993-09-10,9.15625 +COST,1993-09-13,9.15625 +COST,1993-09-14,9.1875 +COST,1993-09-15,8.875 +COST,1993-09-16,8.96875 +COST,1993-09-17,8.9375 +COST,1993-09-20,8.9375 +COST,1993-09-21,8.9375 +COST,1993-09-22,9.15625 +COST,1993-09-23,9.40625 +COST,1993-09-24,9.4375 +COST,1993-09-27,9.4375 +COST,1993-09-28,9.40625 +COST,1993-09-29,9.46875 +COST,1993-09-30,9.46875 +COST,1993-10-01,9.40625 +COST,1993-10-04,9.40625 +COST,1993-10-05,9.4375 +COST,1993-10-06,9.40625 +COST,1993-10-07,9.53125 +COST,1993-10-08,9.90625 +COST,1993-10-11,9.9375 +COST,1993-10-12,9.71875 +COST,1993-10-13,10.0 +COST,1993-10-14,10.0 +COST,1993-10-15,9.96875 +COST,1993-10-18,10.40625 +COST,1993-10-19,9.96875 +COST,1993-10-20,10.0 +COST,1993-10-21,10.1875 +COST,1993-10-22,9.5 +COST,1993-10-25,9.75 +COST,1993-10-26,9.4375 +COST,1993-10-27,9.125 +COST,1993-10-28,9.25 +COST,1993-10-29,8.875 +COST,1993-11-01,9.0625 +COST,1993-11-02,8.9375 +COST,1993-11-03,8.9375 +COST,1993-11-04,8.6875 +COST,1993-11-05,8.9375 +COST,1993-11-08,9.125 +COST,1993-11-09,9.0 +COST,1993-11-10,9.5 +COST,1993-11-11,9.375 +COST,1993-11-12,9.375 +COST,1993-11-15,9.5 +COST,1993-11-16,9.5 +COST,1993-11-17,9.375 +COST,1993-11-18,9.1875 +COST,1993-11-19,9.0 +COST,1993-11-22,9.0 +COST,1993-11-23,9.3125 +COST,1993-11-24,9.125 +COST,1993-11-26,9.125 +COST,1993-11-29,9.0625 +COST,1993-11-30,9.5625 +COST,1993-12-01,10.0 +COST,1993-12-02,10.1875 +COST,1993-12-03,10.125 +COST,1993-12-06,10.5 +COST,1993-12-07,10.0625 +COST,1993-12-08,10.125 +COST,1993-12-09,10.0 +COST,1993-12-10,10.0 +COST,1993-12-13,9.8125 +COST,1993-12-14,9.5625 +COST,1993-12-15,9.8125 +COST,1993-12-16,9.625 +COST,1993-12-17,10.0 +COST,1993-12-20,9.875 +COST,1993-12-21,9.75 +COST,1993-12-22,9.75 +COST,1993-12-23,9.625 +COST,1993-12-27,9.75 +COST,1993-12-28,9.5 +COST,1993-12-29,9.4375 +COST,1993-12-30,9.6875 +COST,1993-12-31,9.625 +COST,1994-01-03,9.5625 +COST,1994-01-04,9.5 +COST,1994-01-05,9.4375 +COST,1994-01-06,9.125 +COST,1994-01-07,8.8125 +COST,1994-01-10,8.6875 +COST,1994-01-11,8.6875 +COST,1994-01-12,8.625 +COST,1994-01-13,8.75 +COST,1994-01-14,8.875 +COST,1994-01-17,9.25 +COST,1994-01-18,9.1875 +COST,1994-01-19,9.4375 +COST,1994-01-20,9.375 +COST,1994-01-21,9.3125 +COST,1994-01-24,9.25 +COST,1994-01-25,9.1875 +COST,1994-01-26,9.0625 +COST,1994-01-27,8.9375 +COST,1994-01-28,8.8125 +COST,1994-01-31,8.875 +COST,1994-02-01,8.6875 +COST,1994-02-02,8.5625 +COST,1994-02-03,9.0 +COST,1994-02-04,8.625 +COST,1994-02-07,8.5625 +COST,1994-02-08,8.625 +COST,1994-02-09,8.75 +COST,1994-02-10,8.875 +COST,1994-02-11,8.8125 +COST,1994-02-14,8.75 +COST,1994-02-15,8.875 +COST,1994-02-16,9.4375 +COST,1994-02-17,9.375 +COST,1994-02-18,9.5 +COST,1994-02-22,9.4375 +COST,1994-02-23,9.4375 +COST,1994-02-24,9.5 +COST,1994-02-25,9.9375 +COST,1994-02-28,10.0 +COST,1994-03-01,9.875 +COST,1994-03-02,9.9375 +COST,1994-03-03,10.5625 +COST,1994-03-04,10.5 +COST,1994-03-07,10.375 +COST,1994-03-08,10.1875 +COST,1994-03-09,10.375 +COST,1994-03-10,10.0625 +COST,1994-03-11,10.125 +COST,1994-03-14,10.1875 +COST,1994-03-15,10.3125 +COST,1994-03-16,9.9375 +COST,1994-03-17,10.125 +COST,1994-03-18,10.0625 +COST,1994-03-21,10.0 +COST,1994-03-22,9.75 +COST,1994-03-23,9.6875 +COST,1994-03-24,9.5625 +COST,1994-03-25,9.3125 +COST,1994-03-28,9.0 +COST,1994-03-29,8.8125 +COST,1994-03-30,8.875 +COST,1994-03-31,9.0625 +COST,1994-04-04,8.75 +COST,1994-04-05,9.0 +COST,1994-04-06,8.625 +COST,1994-04-07,8.625 +COST,1994-04-08,8.4375 +COST,1994-04-11,8.5 +COST,1994-04-12,8.4375 +COST,1994-04-13,8.0 +COST,1994-04-14,7.8125 +COST,1994-04-15,7.90625 +COST,1994-04-18,7.625 +COST,1994-04-19,7.1875 +COST,1994-04-20,7.03125 +COST,1994-04-21,7.4375 +COST,1994-04-22,7.375 +COST,1994-04-25,7.34375 +COST,1994-04-26,7.3125 +COST,1994-04-28,7.125 +COST,1994-04-29,7.5625 +COST,1994-05-02,7.78125 +COST,1994-05-03,7.6875 +COST,1994-05-04,7.5625 +COST,1994-05-05,7.5625 +COST,1994-05-06,7.1875 +COST,1994-05-09,7.0 +COST,1994-05-10,7.375 +COST,1994-05-11,7.0 +COST,1994-05-12,7.0625 +COST,1994-05-13,7.0 +COST,1994-05-16,7.0 +COST,1994-05-17,6.8125 +COST,1994-05-18,6.75 +COST,1994-05-19,6.6875 +COST,1994-05-20,7.03125 +COST,1994-05-23,6.875 +COST,1994-05-24,6.875 +COST,1994-05-25,6.75 +COST,1994-05-26,6.75 +COST,1994-05-27,6.90625 +COST,1994-05-31,6.625 +COST,1994-06-01,6.5625 +COST,1994-06-02,6.8125 +COST,1994-06-03,7.0 +COST,1994-06-06,6.875 +COST,1994-06-07,6.84375 +COST,1994-06-08,7.0 +COST,1994-06-09,7.21875 +COST,1994-06-10,7.53125 +COST,1994-06-13,7.375 +COST,1994-06-14,7.875 +COST,1994-06-15,7.75 +COST,1994-06-16,7.8125 +COST,1994-06-17,7.53125 +COST,1994-06-20,7.46875 +COST,1994-06-21,7.25 +COST,1994-06-22,7.5 +COST,1994-06-23,7.1875 +COST,1994-06-24,6.9375 +COST,1994-06-27,7.125 +COST,1994-06-28,7.1875 +COST,1994-06-29,7.3125 +COST,1994-06-30,7.46875 +COST,1994-07-01,7.5 +COST,1994-07-05,7.5 +COST,1994-07-06,7.4375 +COST,1994-07-07,7.0 +COST,1994-07-08,7.1875 +COST,1994-07-11,7.0625 +COST,1994-07-12,7.21875 +COST,1994-07-13,7.5 +COST,1994-07-14,7.375 +COST,1994-07-15,7.34375 +COST,1994-07-18,7.8125 +COST,1994-07-19,7.6875 +COST,1994-07-20,7.53125 +COST,1994-07-21,7.5625 +COST,1994-07-22,7.5 +COST,1994-07-25,7.8125 +COST,1994-07-26,7.5625 +COST,1994-07-27,7.5625 +COST,1994-07-28,7.75 +COST,1994-07-29,7.5 +COST,1994-08-01,7.8125 +COST,1994-08-02,7.625 +COST,1994-08-03,7.4375 +COST,1994-08-04,7.375 +COST,1994-08-05,7.46875 +COST,1994-08-08,7.625 +COST,1994-08-09,7.5625 +COST,1994-08-10,7.59375 +COST,1994-08-11,7.375 +COST,1994-08-12,7.46875 +COST,1994-08-15,7.4375 +COST,1994-08-16,7.4375 +COST,1994-08-17,7.40625 +COST,1994-08-18,7.3125 +COST,1994-08-19,7.1875 +COST,1994-08-22,7.1875 +COST,1994-08-23,7.25 +COST,1994-08-24,7.375 +COST,1994-08-25,7.5 +COST,1994-08-26,7.4375 +COST,1994-08-29,7.5 +COST,1994-08-30,7.75 +COST,1994-08-31,7.84375 +COST,1994-09-01,7.6875 +COST,1994-09-02,7.6875 +COST,1994-09-06,7.625 +COST,1994-09-07,7.78125 +COST,1994-09-08,7.8125 +COST,1994-09-09,7.65625 +COST,1994-09-12,7.8125 +COST,1994-09-13,7.5625 +COST,1994-09-14,7.8125 +COST,1994-09-15,7.9375 +COST,1994-09-16,7.875 +COST,1994-09-19,7.875 +COST,1994-09-20,7.84375 +COST,1994-09-21,7.625 +COST,1994-09-22,7.5625 +COST,1994-09-23,7.375 +COST,1994-09-26,7.25 +COST,1994-09-27,7.625 +COST,1994-09-28,7.8125 +COST,1994-09-29,8.0 +COST,1994-09-30,8.03125 +COST,1994-10-03,7.9375 +COST,1994-10-04,7.75 +COST,1994-10-05,8.0 +COST,1994-10-06,7.9375 +COST,1994-10-07,8.125 +COST,1994-10-10,8.125 +COST,1994-10-11,8.3125 +COST,1994-10-12,8.1875 +COST,1994-10-13,8.1875 +COST,1994-10-14,8.25 +COST,1994-10-17,8.1875 +COST,1994-10-18,7.9375 +COST,1994-10-19,8.0625 +COST,1994-10-20,7.9375 +COST,1994-10-21,7.9375 +COST,1994-10-24,7.625 +COST,1994-10-25,7.84375 +COST,1994-10-26,7.6875 +COST,1994-10-27,7.625 +COST,1994-10-28,7.75 +COST,1994-10-31,7.875 +COST,1994-11-01,7.9375 +COST,1994-11-02,7.75 +COST,1994-11-03,8.1875 +COST,1994-11-04,8.0 +COST,1994-11-07,7.90625 +COST,1994-11-08,8.125 +COST,1994-11-09,7.875 +COST,1994-11-10,7.75 +COST,1994-11-11,7.6875 +COST,1994-11-14,7.75 +COST,1994-11-15,7.6875 +COST,1994-11-16,7.5625 +COST,1994-11-17,7.4375 +COST,1994-11-18,7.4375 +COST,1994-11-21,7.3125 +COST,1994-11-22,7.4375 +COST,1994-11-23,7.375 +COST,1994-11-25,7.375 +COST,1994-11-28,7.375 +COST,1994-11-29,7.5 +COST,1994-11-30,7.6875 +COST,1994-12-01,7.4375 +COST,1994-12-02,7.5 +COST,1994-12-05,7.4375 +COST,1994-12-06,7.3125 +COST,1994-12-07,7.125 +COST,1994-12-08,6.9375 +COST,1994-12-09,6.78125 +COST,1994-12-12,6.6875 +COST,1994-12-13,6.625 +COST,1994-12-14,6.5625 +COST,1994-12-15,6.875 +COST,1994-12-16,6.6875 +COST,1994-12-19,6.6875 +COST,1994-12-20,6.5 +COST,1994-12-21,6.46875 +COST,1994-12-22,6.5625 +COST,1994-12-23,6.46875 +COST,1994-12-27,6.4375 +COST,1994-12-28,6.3125 +COST,1994-12-29,6.5625 +COST,1994-12-30,6.4375 +COST,1995-01-03,6.4375 +COST,1995-01-04,6.5625 +COST,1995-01-05,6.25 +COST,1995-01-06,6.25 +COST,1995-01-09,6.25 +COST,1995-01-10,6.25 +COST,1995-01-11,6.125 +COST,1995-01-12,6.125 +COST,1995-01-13,6.125 +COST,1995-01-16,6.21875 +COST,1995-01-17,6.625 +COST,1995-01-18,6.875 +COST,1995-01-19,6.875 +COST,1995-01-20,6.75 +COST,1995-01-23,6.9375 +COST,1995-01-24,7.0625 +COST,1995-01-25,7.0 +COST,1995-01-26,7.03125 +COST,1995-01-27,7.125 +COST,1995-01-30,6.8125 +COST,1995-01-31,6.875 +COST,1995-02-01,7.0625 +COST,1995-02-02,6.90625 +COST,1995-02-03,6.875 +COST,1995-02-06,6.875 +COST,1995-02-07,6.875 +COST,1995-02-08,6.875 +COST,1995-02-09,6.8125 +COST,1995-02-10,7.0 +COST,1995-02-13,6.875 +COST,1995-02-14,6.875 +COST,1995-02-15,6.875 +COST,1995-02-16,6.9375 +COST,1995-02-17,6.8125 +COST,1995-02-21,6.84375 +COST,1995-02-22,6.78125 +COST,1995-02-23,6.59375 +COST,1995-02-24,6.6875 +COST,1995-02-27,6.5625 +COST,1995-02-28,6.8125 +COST,1995-03-01,6.625 +COST,1995-03-02,6.65625 +COST,1995-03-03,6.65625 +COST,1995-03-06,6.6875 +COST,1995-03-07,6.3125 +COST,1995-03-08,6.25 +COST,1995-03-09,6.25 +COST,1995-03-10,6.5 +COST,1995-03-13,6.3125 +COST,1995-03-14,6.5625 +COST,1995-03-15,6.3125 +COST,1995-03-16,6.625 +COST,1995-03-17,6.625 +COST,1995-03-20,6.6875 +COST,1995-03-21,6.71875 +COST,1995-03-22,6.6875 +COST,1995-03-23,6.84375 +COST,1995-03-24,7.25 +COST,1995-03-27,7.25 +COST,1995-03-28,7.5 +COST,1995-03-29,7.46875 +COST,1995-03-30,7.4375 +COST,1995-03-31,7.375 +COST,1995-04-03,7.5 +COST,1995-04-04,7.3125 +COST,1995-04-05,7.4375 +COST,1995-04-06,7.3125 +COST,1995-04-07,7.375 +COST,1995-04-10,7.3125 +COST,1995-04-11,7.34375 +COST,1995-04-12,7.625 +COST,1995-04-13,7.5625 +COST,1995-04-17,7.3125 +COST,1995-04-18,7.25 +COST,1995-04-19,7.25 +COST,1995-04-20,7.5 +COST,1995-04-21,7.5625 +COST,1995-04-24,7.375 +COST,1995-04-25,7.3125 +COST,1995-04-26,7.3125 +COST,1995-04-27,7.1875 +COST,1995-04-28,7.3125 +COST,1995-05-01,7.125 +COST,1995-05-02,7.3125 +COST,1995-05-03,7.28125 +COST,1995-05-04,7.125 +COST,1995-05-05,7.0 +COST,1995-05-08,7.1875 +COST,1995-05-09,7.03125 +COST,1995-05-10,6.9375 +COST,1995-05-11,7.0625 +COST,1995-05-12,7.25 +COST,1995-05-15,7.125 +COST,1995-05-16,7.09375 +COST,1995-05-17,6.875 +COST,1995-05-18,7.0 +COST,1995-05-19,6.9375 +COST,1995-05-22,7.0625 +COST,1995-05-23,6.875 +COST,1995-05-24,6.875 +COST,1995-05-25,6.8125 +COST,1995-05-26,6.65625 +COST,1995-05-30,6.84375 +COST,1995-05-31,7.0625 +COST,1995-06-01,7.0 +COST,1995-06-02,6.9375 +COST,1995-06-05,7.0 +COST,1995-06-06,7.125 +COST,1995-06-07,7.125 +COST,1995-06-08,7.25 +COST,1995-06-09,7.1875 +COST,1995-06-12,7.5 +COST,1995-06-13,7.5 +COST,1995-06-14,7.5 +COST,1995-06-15,7.4375 +COST,1995-06-16,7.5625 +COST,1995-06-19,7.75 +COST,1995-06-20,7.71875 +COST,1995-06-21,7.78125 +COST,1995-06-22,7.875 +COST,1995-06-23,7.75 +COST,1995-06-26,7.6875 +COST,1995-06-27,7.875 +COST,1995-06-28,8.0 +COST,1995-06-29,7.8125 +COST,1995-06-30,8.125 +COST,1995-07-03,8.125 +COST,1995-07-05,8.3125 +COST,1995-07-06,8.75 +COST,1995-07-07,8.625 +COST,1995-07-10,8.5625 +COST,1995-07-11,8.5625 +COST,1995-07-12,8.4375 +COST,1995-07-13,8.59375 +COST,1995-07-14,8.875 +COST,1995-07-17,8.875 +COST,1995-07-18,8.90625 +COST,1995-07-19,8.78125 +COST,1995-07-20,9.25 +COST,1995-07-21,9.0625 +COST,1995-07-24,8.96875 +COST,1995-07-25,9.0 +COST,1995-07-26,8.84375 +COST,1995-07-27,9.03125 +COST,1995-07-28,8.90625 +COST,1995-07-31,8.96875 +COST,1995-08-01,9.25 +COST,1995-08-02,9.0625 +COST,1995-08-03,8.84375 +COST,1995-08-04,8.65625 +COST,1995-08-07,8.71875 +COST,1995-08-08,8.5625 +COST,1995-08-09,8.625 +COST,1995-08-10,8.75 +COST,1995-08-11,8.75 +COST,1995-08-14,8.875 +COST,1995-08-15,8.9375 +COST,1995-08-16,8.75 +COST,1995-08-17,8.65625 +COST,1995-08-18,8.625 +COST,1995-08-21,8.59375 +COST,1995-08-22,8.65625 +COST,1995-08-23,8.625 +COST,1995-08-24,8.625 +COST,1995-08-25,8.6875 +COST,1995-08-28,8.46875 +COST,1995-08-29,8.4375 +COST,1995-08-30,8.5625 +COST,1995-08-31,8.4375 +COST,1995-09-01,8.71875 +COST,1995-09-05,8.96875 +COST,1995-09-06,8.9375 +COST,1995-09-07,8.9375 +COST,1995-09-08,9.0625 +COST,1995-09-11,9.0 +COST,1995-09-12,9.03125 +COST,1995-09-13,9.03125 +COST,1995-09-14,9.125 +COST,1995-09-15,9.125 +COST,1995-09-18,9.15625 +COST,1995-09-19,9.09375 +COST,1995-09-20,8.96875 +COST,1995-09-21,8.90625 +COST,1995-09-22,8.6875 +COST,1995-09-25,8.4375 +COST,1995-09-26,8.1875 +COST,1995-09-27,8.4375 +COST,1995-09-28,8.6875 +COST,1995-09-29,8.5625 +COST,1995-10-02,8.5625 +COST,1995-10-03,8.5625 +COST,1995-10-04,8.4375 +COST,1995-10-05,8.6875 +COST,1995-10-06,8.71875 +COST,1995-10-09,8.5625 +COST,1995-10-10,8.5625 +COST,1995-10-11,8.75 +COST,1995-10-12,8.6875 +COST,1995-10-13,8.625 +COST,1995-10-16,8.6875 +COST,1995-10-17,8.8125 +COST,1995-10-18,8.6875 +COST,1995-10-19,8.875 +COST,1995-10-20,8.875 +COST,1995-10-23,8.6875 +COST,1995-10-24,8.5625 +COST,1995-10-25,8.4375 +COST,1995-10-26,8.25 +COST,1995-10-27,8.5 +COST,1995-10-30,8.625 +COST,1995-10-31,8.5 +COST,1995-11-01,8.5625 +COST,1995-11-02,8.53125 +COST,1995-11-03,8.5 +COST,1995-11-06,8.3125 +COST,1995-11-07,8.375 +COST,1995-11-08,8.375 +COST,1995-11-09,8.4375 +COST,1995-11-10,8.5625 +COST,1995-11-13,8.46875 +COST,1995-11-14,8.1875 +COST,1995-11-15,8.0625 +COST,1995-11-16,8.0 +COST,1995-11-17,8.0625 +COST,1995-11-20,7.875 +COST,1995-11-21,8.0 +COST,1995-11-22,8.0 +COST,1995-11-24,8.25 +COST,1995-11-27,8.125 +COST,1995-11-28,8.25 +COST,1995-11-29,8.3125 +COST,1995-11-30,8.3125 +COST,1995-12-01,8.375 +COST,1995-12-04,8.5625 +COST,1995-12-05,8.4375 +COST,1995-12-06,8.53125 +COST,1995-12-07,8.40625 +COST,1995-12-08,8.4375 +COST,1995-12-11,8.375 +COST,1995-12-12,8.5 +COST,1995-12-13,8.4375 +COST,1995-12-14,8.125 +COST,1995-12-15,8.0625 +COST,1995-12-18,8.125 +COST,1995-12-19,7.3125 +COST,1995-12-20,7.1875 +COST,1995-12-21,7.4375 +COST,1995-12-22,7.5625 +COST,1995-12-26,7.5 +COST,1995-12-27,7.3125 +COST,1995-12-28,7.375 +COST,1995-12-29,7.625 +COST,1996-01-02,7.6875 +COST,1996-01-03,7.625 +COST,1996-01-04,8.0 +COST,1996-01-05,8.15625 +COST,1996-01-08,8.1875 +COST,1996-01-09,8.0625 +COST,1996-01-10,8.0625 +COST,1996-01-11,8.125 +COST,1996-01-12,8.0 +COST,1996-01-15,7.90625 +COST,1996-01-16,8.0 +COST,1996-01-17,7.5625 +COST,1996-01-18,7.5 +COST,1996-01-19,7.375 +COST,1996-01-22,7.4375 +COST,1996-01-23,7.5625 +COST,1996-01-24,7.5625 +COST,1996-01-25,7.4375 +COST,1996-01-26,7.5625 +COST,1996-01-29,7.5625 +COST,1996-01-30,7.71875 +COST,1996-01-31,7.8125 +COST,1996-02-01,8.0625 +COST,1996-02-02,8.0 +COST,1996-02-05,8.125 +COST,1996-02-06,8.0625 +COST,1996-02-07,8.0625 +COST,1996-02-08,8.25 +COST,1996-02-09,8.1875 +COST,1996-02-12,8.53125 +COST,1996-02-13,8.625 +COST,1996-02-14,8.75 +COST,1996-02-15,8.9375 +COST,1996-02-16,8.875 +COST,1996-02-20,9.0 +COST,1996-02-21,8.9375 +COST,1996-02-22,9.0 +COST,1996-02-23,8.90625 +COST,1996-02-26,8.6875 +COST,1996-02-27,8.5 +COST,1996-02-28,8.5625 +COST,1996-02-29,8.625 +COST,1996-03-01,8.8125 +COST,1996-03-04,9.0 +COST,1996-03-05,9.0 +COST,1996-03-06,9.125 +COST,1996-03-07,9.0 +COST,1996-03-08,8.75 +COST,1996-03-11,8.6875 +COST,1996-03-12,8.875 +COST,1996-03-13,9.25 +COST,1996-03-14,9.4375 +COST,1996-03-15,9.4375 +COST,1996-03-18,9.75 +COST,1996-03-19,9.6875 +COST,1996-03-20,9.375 +COST,1996-03-21,9.4375 +COST,1996-03-22,9.375 +COST,1996-03-25,9.1875 +COST,1996-03-26,9.1875 +COST,1996-03-27,9.375 +COST,1996-03-28,9.3125 +COST,1996-03-29,9.375 +COST,1996-04-01,9.28125 +COST,1996-04-02,9.0625 +COST,1996-04-03,9.125 +COST,1996-04-04,9.125 +COST,1996-04-08,8.875 +COST,1996-04-09,8.8125 +COST,1996-04-10,8.75 +COST,1996-04-11,9.0625 +COST,1996-04-12,9.3125 +COST,1996-04-15,9.4375 +COST,1996-04-16,9.3125 +COST,1996-04-17,9.3125 +COST,1996-04-18,9.375 +COST,1996-04-19,9.375 +COST,1996-04-22,9.4375 +COST,1996-04-23,9.5625 +COST,1996-04-24,9.4375 +COST,1996-04-25,9.5 +COST,1996-04-26,9.4375 +COST,1996-04-29,9.375 +COST,1996-04-30,9.5 +COST,1996-05-01,9.6875 +COST,1996-05-02,9.25 +COST,1996-05-03,9.5 +COST,1996-05-06,9.46875 +COST,1996-05-07,9.125 +COST,1996-05-08,9.25 +COST,1996-05-09,9.625 +COST,1996-05-10,9.9375 +COST,1996-05-13,10.375 +COST,1996-05-14,10.40625 +COST,1996-05-15,10.0625 +COST,1996-05-16,10.1875 +COST,1996-05-17,10.125 +COST,1996-05-20,10.125 +COST,1996-05-21,10.1875 +COST,1996-05-22,10.4375 +COST,1996-05-23,9.9375 +COST,1996-05-24,9.875 +COST,1996-05-28,9.875 +COST,1996-05-29,9.875 +COST,1996-05-30,9.9375 +COST,1996-05-31,10.0 +COST,1996-06-03,10.1875 +COST,1996-06-04,10.125 +COST,1996-06-05,10.46875 +COST,1996-06-06,10.375 +COST,1996-06-07,10.3125 +COST,1996-06-10,10.125 +COST,1996-06-11,10.25 +COST,1996-06-12,10.25 +COST,1996-06-13,10.125 +COST,1996-06-14,10.125 +COST,1996-06-17,9.875 +COST,1996-06-18,9.9375 +COST,1996-06-19,10.1875 +COST,1996-06-20,10.375 +COST,1996-06-21,10.375 +COST,1996-06-24,10.34375 +COST,1996-06-25,10.375 +COST,1996-06-26,10.15625 +COST,1996-06-27,10.5625 +COST,1996-06-28,10.8125 +COST,1996-07-01,10.5 +COST,1996-07-02,10.5625 +COST,1996-07-03,10.625 +COST,1996-07-05,10.25 +COST,1996-07-08,10.125 +COST,1996-07-09,10.125 +COST,1996-07-10,10.0 +COST,1996-07-11,10.0625 +COST,1996-07-12,10.375 +COST,1996-07-15,10.1875 +COST,1996-07-16,9.9375 +COST,1996-07-17,10.5 +COST,1996-07-18,10.4375 +COST,1996-07-19,10.3125 +COST,1996-07-22,10.5 +COST,1996-07-23,10.3125 +COST,1996-07-24,10.1875 +COST,1996-07-25,10.0625 +COST,1996-07-26,10.0625 +COST,1996-07-29,9.875 +COST,1996-07-30,10.125 +COST,1996-07-31,10.25 +COST,1996-08-01,10.4375 +COST,1996-08-02,10.5625 +COST,1996-08-05,10.6875 +COST,1996-08-06,10.5625 +COST,1996-08-07,10.5625 +COST,1996-08-08,10.4375 +COST,1996-08-09,10.5 +COST,1996-08-12,10.5625 +COST,1996-08-13,10.5625 +COST,1996-08-14,10.3125 +COST,1996-08-15,10.1875 +COST,1996-08-16,10.3125 +COST,1996-08-19,10.375 +COST,1996-08-20,10.3125 +COST,1996-08-21,10.25 +COST,1996-08-22,10.3125 +COST,1996-08-23,10.25 +COST,1996-08-26,10.3125 +COST,1996-08-27,10.4375 +COST,1996-08-28,10.4375 +COST,1996-08-29,10.125 +COST,1996-08-30,9.9375 +COST,1996-09-03,10.3125 +COST,1996-09-04,10.5625 +COST,1996-09-05,10.5625 +COST,1996-09-06,10.6875 +COST,1996-09-09,11.0625 +COST,1996-09-10,10.75 +COST,1996-09-11,10.625 +COST,1996-09-12,10.5 +COST,1996-09-13,10.6875 +COST,1996-09-16,10.3125 +COST,1996-09-17,10.125 +COST,1996-09-18,9.9375 +COST,1996-09-19,10.0625 +COST,1996-09-20,10.0 +COST,1996-09-23,9.9375 +COST,1996-09-24,10.0625 +COST,1996-09-25,9.9375 +COST,1996-09-26,9.9375 +COST,1996-09-27,10.1875 +COST,1996-09-30,10.25 +COST,1996-10-01,10.3125 +COST,1996-10-02,10.1875 +COST,1996-10-03,10.0625 +COST,1996-10-04,10.0625 +COST,1996-10-07,10.25 +COST,1996-10-08,10.40625 +COST,1996-10-09,10.375 +COST,1996-10-10,10.5625 +COST,1996-10-11,10.9375 +COST,1996-10-14,11.0 +COST,1996-10-15,10.8125 +COST,1996-10-16,10.6875 +COST,1996-10-17,10.5 +COST,1996-10-18,10.25 +COST,1996-10-21,10.25 +COST,1996-10-22,10.0625 +COST,1996-10-23,10.0625 +COST,1996-10-24,10.1875 +COST,1996-10-25,10.125 +COST,1996-10-28,10.15625 +COST,1996-10-29,10.0625 +COST,1996-10-30,9.5625 +COST,1996-10-31,9.9375 +COST,1996-11-01,9.9375 +COST,1996-11-04,10.0625 +COST,1996-11-05,10.3125 +COST,1996-11-06,10.6875 +COST,1996-11-07,10.8125 +COST,1996-11-08,11.125 +COST,1996-11-11,10.9375 +COST,1996-11-12,11.0 +COST,1996-11-13,10.75 +COST,1996-11-14,10.6875 +COST,1996-11-15,10.375 +COST,1996-11-18,10.3125 +COST,1996-11-19,10.5625 +COST,1996-11-20,11.0 +COST,1996-11-21,10.9375 +COST,1996-11-22,11.125 +COST,1996-11-25,11.4375 +COST,1996-11-26,11.6875 +COST,1996-11-27,11.625 +COST,1996-11-29,11.625 +COST,1996-12-02,11.8125 +COST,1996-12-03,11.75 +COST,1996-12-04,11.625 +COST,1996-12-05,11.5 +COST,1996-12-06,11.5625 +COST,1996-12-09,11.75 +COST,1996-12-10,11.75 +COST,1996-12-11,11.75 +COST,1996-12-12,11.6875 +COST,1996-12-13,11.75 +COST,1996-12-16,11.5625 +COST,1996-12-17,12.0625 +COST,1996-12-18,12.125 +COST,1996-12-19,12.4375 +COST,1996-12-20,12.3125 +COST,1996-12-23,12.3125 +COST,1996-12-24,12.6875 +COST,1996-12-26,12.8125 +COST,1996-12-27,12.6875 +COST,1996-12-30,12.625 +COST,1996-12-31,12.5625 +COST,1997-01-02,12.1875 +COST,1997-01-03,12.0625 +COST,1997-01-06,12.34375 +COST,1997-01-07,12.625 +COST,1997-01-08,12.75 +COST,1997-01-09,13.3125 +COST,1997-01-10,13.1875 +COST,1997-01-13,12.875 +COST,1997-01-14,13.25 +COST,1997-01-15,13.375 +COST,1997-01-16,13.46875 +COST,1997-01-17,13.34375 +COST,1997-01-20,13.4375 +COST,1997-01-21,13.8125 +COST,1997-01-22,13.8125 +COST,1997-01-23,12.6875 +COST,1997-01-24,13.1875 +COST,1997-01-27,13.4375 +COST,1997-01-28,13.0625 +COST,1997-01-29,12.5 +COST,1997-01-30,12.6875 +COST,1997-01-31,13.3125 +COST,1997-02-03,12.84375 +COST,1997-02-04,12.875 +COST,1997-02-05,13.25 +COST,1997-02-06,13.0625 +COST,1997-02-07,13.125 +COST,1997-02-10,12.8125 +COST,1997-02-11,13.25 +COST,1997-02-12,13.1875 +COST,1997-02-13,13.625 +COST,1997-02-14,13.4375 +COST,1997-02-18,13.5 +COST,1997-02-19,13.3125 +COST,1997-02-20,12.90625 +COST,1997-02-21,12.75 +COST,1997-02-24,12.5 +COST,1997-02-25,12.5625 +COST,1997-02-26,12.875 +COST,1997-02-27,13.0 +COST,1997-02-28,12.8125 +COST,1997-03-03,13.0 +COST,1997-03-04,13.0625 +COST,1997-03-05,13.375 +COST,1997-03-06,13.21875 +COST,1997-03-07,13.40625 +COST,1997-03-10,13.78125 +COST,1997-03-11,14.75 +COST,1997-03-12,14.6875 +COST,1997-03-13,14.4375 +COST,1997-03-14,14.6875 +COST,1997-03-17,15.0 +COST,1997-03-18,14.8125 +COST,1997-03-19,14.6875 +COST,1997-03-20,14.9375 +COST,1997-03-21,14.9375 +COST,1997-03-24,14.5625 +COST,1997-03-25,14.5625 +COST,1997-03-26,14.5625 +COST,1997-03-27,13.9375 +COST,1997-03-31,13.8125 +COST,1997-04-01,14.0625 +COST,1997-04-02,13.4375 +COST,1997-04-03,14.375 +COST,1997-04-04,14.625 +COST,1997-04-07,14.5625 +COST,1997-04-08,14.75 +COST,1997-04-09,14.75 +COST,1997-04-10,14.625 +COST,1997-04-11,14.0 +COST,1997-04-14,13.625 +COST,1997-04-15,13.6875 +COST,1997-04-16,14.3125 +COST,1997-04-17,14.0625 +COST,1997-04-18,14.0 +COST,1997-04-21,14.25 +COST,1997-04-22,14.6875 +COST,1997-04-23,14.625 +COST,1997-04-24,14.6875 +COST,1997-04-25,14.8125 +COST,1997-04-28,14.625 +COST,1997-04-29,14.375 +COST,1997-04-30,14.4375 +COST,1997-05-01,13.9375 +COST,1997-05-02,14.125 +COST,1997-05-05,15.0 +COST,1997-05-06,14.5625 +COST,1997-05-07,14.75 +COST,1997-05-08,15.9375 +COST,1997-05-09,16.0 +COST,1997-05-12,15.9375 +COST,1997-05-13,15.4375 +COST,1997-05-14,15.40625 +COST,1997-05-15,15.875 +COST,1997-05-16,16.0625 +COST,1997-05-19,16.6875 +COST,1997-05-20,17.1875 +COST,1997-05-21,16.5 +COST,1997-05-22,16.15625 +COST,1997-05-23,15.9375 +COST,1997-05-27,15.9375 +COST,1997-05-28,15.75 +COST,1997-05-29,16.5625 +COST,1997-05-30,16.875 +COST,1997-06-02,16.46875 +COST,1997-06-03,16.5 +COST,1997-06-04,16.875 +COST,1997-06-05,16.53125 +COST,1997-06-06,16.625 +COST,1997-06-09,16.71875 +COST,1997-06-10,16.875 +COST,1997-06-11,17.03125 +COST,1997-06-12,17.265625 +COST,1997-06-13,17.375 +COST,1997-06-16,17.40625 +COST,1997-06-17,17.21875 +COST,1997-06-18,17.09375 +COST,1997-06-19,17.59375 +COST,1997-06-20,16.8125 +COST,1997-06-23,16.5 +COST,1997-06-24,16.375 +COST,1997-06-25,16.1875 +COST,1997-06-26,16.8125 +COST,1997-06-27,17.0 +COST,1997-06-30,16.4375 +COST,1997-07-01,16.25 +COST,1997-07-02,15.71875 +COST,1997-07-03,15.9375 +COST,1997-07-07,16.03125 +COST,1997-07-08,16.34375 +COST,1997-07-09,15.9375 +COST,1997-07-10,16.03125 +COST,1997-07-11,16.75 +COST,1997-07-14,16.40625 +COST,1997-07-15,16.53125 +COST,1997-07-16,16.9375 +COST,1997-07-17,16.75 +COST,1997-07-18,16.53125 +COST,1997-07-21,16.15625 +COST,1997-07-22,16.1875 +COST,1997-07-23,16.0 +COST,1997-07-24,16.0 +COST,1997-07-25,16.90625 +COST,1997-07-28,17.03125 +COST,1997-07-29,18.09375 +COST,1997-07-30,18.5 +COST,1997-07-31,18.9375 +COST,1997-08-01,18.6875 +COST,1997-08-04,18.4375 +COST,1997-08-05,18.53125 +COST,1997-08-06,18.53125 +COST,1997-08-07,19.21875 +COST,1997-08-08,18.8125 +COST,1997-08-11,18.3125 +COST,1997-08-12,18.25 +COST,1997-08-13,17.59375 +COST,1997-08-14,17.59375 +COST,1997-08-15,17.1875 +COST,1997-08-18,17.28125 +COST,1997-08-19,17.75 +COST,1997-08-20,18.25 +COST,1997-08-21,18.09375 +COST,1997-08-22,17.59375 +COST,1997-08-25,18.0 +COST,1997-08-26,17.875 +COST,1997-08-27,18.125 +COST,1997-08-28,18.0 +COST,1997-08-29,18.03125 +COST,1997-09-02,19.0 +COST,1997-09-03,18.0625 +COST,1997-09-04,18.5 +COST,1997-09-05,18.1875 +COST,1997-09-08,18.4375 +COST,1997-09-09,18.25 +COST,1997-09-10,18.28125 +COST,1997-09-11,18.4375 +COST,1997-09-12,18.65625 +COST,1997-09-15,18.96875 +COST,1997-09-16,19.5625 +COST,1997-09-17,19.40625 +COST,1997-09-18,19.375 +COST,1997-09-19,19.5625 +COST,1997-09-22,19.5078125 +COST,1997-09-23,19.125 +COST,1997-09-24,19.0625 +COST,1997-09-25,18.9375 +COST,1997-09-26,19.0 +COST,1997-09-29,18.875 +COST,1997-09-30,18.8125 +COST,1997-10-01,19.640625 +COST,1997-10-02,19.21875 +COST,1997-10-03,19.28125 +COST,1997-10-06,19.203125 +COST,1997-10-07,19.03125 +COST,1997-10-08,19.3125 +COST,1997-10-09,19.5 +COST,1997-10-10,19.53125 +COST,1997-10-13,19.8125 +COST,1997-10-14,19.78125 +COST,1997-10-15,19.5 +COST,1997-10-16,19.0625 +COST,1997-10-17,19.0 +COST,1997-10-20,19.1875 +COST,1997-10-21,19.21875 +COST,1997-10-22,19.0 +COST,1997-10-23,19.0 +COST,1997-10-24,18.5625 +COST,1997-10-27,17.5625 +COST,1997-10-28,18.21875 +COST,1997-10-29,18.5625 +COST,1997-10-30,18.5 +COST,1997-10-31,19.25 +COST,1997-11-03,19.875 +COST,1997-11-04,19.59375 +COST,1997-11-05,19.4375 +COST,1997-11-06,20.53125 +COST,1997-11-07,19.9375 +COST,1997-11-10,20.3125 +COST,1997-11-11,21.03125 +COST,1997-11-12,20.578125 +COST,1997-11-13,20.5625 +COST,1997-11-14,20.6875 +COST,1997-11-17,20.75 +COST,1997-11-18,20.34375 +COST,1997-11-19,20.90625 +COST,1997-11-20,20.875 +COST,1997-11-21,21.90625 +COST,1997-11-24,21.875 +COST,1997-11-25,21.5 +COST,1997-11-26,22.3125 +COST,1997-11-28,22.15625 +COST,1997-12-01,22.46875 +COST,1997-12-02,21.6875 +COST,1997-12-03,21.6875 +COST,1997-12-04,21.375 +COST,1997-12-05,21.34375 +COST,1997-12-08,21.4375 +COST,1997-12-09,21.28125 +COST,1997-12-10,21.359375 +COST,1997-12-11,21.0 +COST,1997-12-12,20.28125 +COST,1997-12-15,21.125 +COST,1997-12-16,21.4375 +COST,1997-12-17,20.984375 +COST,1997-12-18,20.5625 +COST,1997-12-19,21.25 +COST,1997-12-22,20.59375 +COST,1997-12-23,21.140625 +COST,1997-12-24,20.625 +COST,1997-12-26,20.875 +COST,1997-12-29,21.28125 +COST,1997-12-30,21.6875 +COST,1997-12-31,22.3125 +COST,1998-01-02,22.0 +COST,1998-01-05,22.4375 +COST,1998-01-06,21.9375 +COST,1998-01-07,21.71875 +COST,1998-01-08,22.40625 +COST,1998-01-09,21.75 +COST,1998-01-12,21.875 +COST,1998-01-13,21.78125 +COST,1998-01-14,21.65625 +COST,1998-01-15,21.5 +COST,1998-01-16,22.25 +COST,1998-01-20,22.75 +COST,1998-01-21,22.25 +COST,1998-01-22,22.3125 +COST,1998-01-23,21.6875 +COST,1998-01-26,21.0625 +COST,1998-01-27,21.78125 +COST,1998-01-28,21.625 +COST,1998-01-29,21.71875 +COST,1998-01-30,21.6875 +COST,1998-02-02,22.0625 +COST,1998-02-03,22.34375 +COST,1998-02-04,22.9375 +COST,1998-02-05,22.75 +COST,1998-02-06,23.3125 +COST,1998-02-09,22.34375 +COST,1998-02-10,22.5 +COST,1998-02-11,22.375 +COST,1998-02-12,22.6875 +COST,1998-02-13,22.75 +COST,1998-02-17,22.875 +COST,1998-02-18,23.40625 +COST,1998-02-19,22.875 +COST,1998-02-20,23.25 +COST,1998-02-23,24.4375 +COST,1998-02-24,24.6875 +COST,1998-02-25,24.875 +COST,1998-02-26,25.25 +COST,1998-02-27,24.4375 +COST,1998-03-02,24.875 +COST,1998-03-03,24.75 +COST,1998-03-04,25.4375 +COST,1998-03-05,25.4375 +COST,1998-03-06,26.3125 +COST,1998-03-09,27.1875 +COST,1998-03-10,27.65625 +COST,1998-03-11,27.4375 +COST,1998-03-12,26.9375 +COST,1998-03-13,27.40625 +COST,1998-03-16,27.9375 +COST,1998-03-17,27.96875 +COST,1998-03-18,27.6875 +COST,1998-03-19,28.28125 +COST,1998-03-20,29.09375 +COST,1998-03-23,27.78125 +COST,1998-03-24,28.0625 +COST,1998-03-25,27.3125 +COST,1998-03-26,26.875 +COST,1998-03-27,26.625 +COST,1998-03-30,26.0625 +COST,1998-03-31,26.6875 +COST,1998-04-01,27.125 +COST,1998-04-02,26.8125 +COST,1998-04-03,26.5 +COST,1998-04-06,25.6875 +COST,1998-04-07,26.53125 +COST,1998-04-08,27.34375 +COST,1998-04-09,28.34375 +COST,1998-04-13,27.84375 +COST,1998-04-14,27.6875 +COST,1998-04-15,28.0625 +COST,1998-04-16,27.71875 +COST,1998-04-17,27.875 +COST,1998-04-20,28.46875 +COST,1998-04-21,28.53125 +COST,1998-04-22,28.40625 +COST,1998-04-23,28.59375 +COST,1998-04-24,28.03125 +COST,1998-04-27,27.25 +COST,1998-04-28,27.3125 +COST,1998-04-29,26.875 +COST,1998-04-30,27.9375 +COST,1998-05-01,27.8125 +COST,1998-05-04,27.84375 +COST,1998-05-05,27.421875 +COST,1998-05-06,27.59375 +COST,1998-05-07,27.5625 +COST,1998-05-08,28.375 +COST,1998-05-11,28.28125 +COST,1998-05-12,28.21875 +COST,1998-05-13,28.0 +COST,1998-05-14,27.59375 +COST,1998-05-15,27.6875 +COST,1998-05-18,27.6875 +COST,1998-05-19,27.0625 +COST,1998-05-20,27.1875 +COST,1998-05-21,26.6875 +COST,1998-05-22,26.8125 +COST,1998-05-26,27.21875 +COST,1998-05-27,27.5 +COST,1998-05-28,28.375 +COST,1998-05-29,28.9375 +COST,1998-06-01,28.3125 +COST,1998-06-02,28.75 +COST,1998-06-03,28.90625 +COST,1998-06-04,29.28125 +COST,1998-06-05,29.21875 +COST,1998-06-08,30.15625 +COST,1998-06-09,29.9375 +COST,1998-06-10,29.9375 +COST,1998-06-11,29.9375 +COST,1998-06-12,30.0 +COST,1998-06-15,29.59375 +COST,1998-06-16,29.25 +COST,1998-06-17,29.875 +COST,1998-06-18,31.03125 +COST,1998-06-19,30.9375 +COST,1998-06-22,31.09375 +COST,1998-06-23,31.375 +COST,1998-06-24,30.9375 +COST,1998-06-25,31.21875 +COST,1998-06-26,31.53125 +COST,1998-06-29,31.609375 +COST,1998-06-30,31.53125 +COST,1998-07-01,30.78125 +COST,1998-07-02,30.75 +COST,1998-07-06,31.53125 +COST,1998-07-07,31.65625 +COST,1998-07-08,31.96875 +COST,1998-07-09,31.625 +COST,1998-07-10,31.71875 +COST,1998-07-13,31.6875 +COST,1998-07-14,32.40625 +COST,1998-07-15,31.90625 +COST,1998-07-16,31.84375 +COST,1998-07-17,32.09375 +COST,1998-07-20,32.4375 +COST,1998-07-21,32.25 +COST,1998-07-22,32.5 +COST,1998-07-23,31.875 +COST,1998-07-24,31.0625 +COST,1998-07-27,30.5625 +COST,1998-07-28,29.53125 +COST,1998-07-29,28.8125 +COST,1998-07-30,29.734375 +COST,1998-07-31,28.375 +COST,1998-08-03,27.84375 +COST,1998-08-04,26.6875 +COST,1998-08-05,27.3125 +COST,1998-08-06,27.265625 +COST,1998-08-07,28.6875 +COST,1998-08-10,29.3125 +COST,1998-08-11,28.875 +COST,1998-08-12,28.625 +COST,1998-08-13,28.34375 +COST,1998-08-14,27.625 +COST,1998-08-17,27.625 +COST,1998-08-18,29.6875 +COST,1998-08-19,29.375 +COST,1998-08-20,29.21875 +COST,1998-08-21,28.625 +COST,1998-08-24,28.75 +COST,1998-08-25,28.03125 +COST,1998-08-26,28.75 +COST,1998-08-27,27.65625 +COST,1998-08-28,26.53125 +COST,1998-08-31,23.53125 +COST,1998-09-01,24.875 +COST,1998-09-02,22.53125 +COST,1998-09-03,24.96875 +COST,1998-09-04,24.875 +COST,1998-09-08,27.6875 +COST,1998-09-09,27.09375 +COST,1998-09-10,25.8125 +COST,1998-09-11,25.90625 +COST,1998-09-14,26.15625 +COST,1998-09-15,26.25 +COST,1998-09-16,27.5625 +COST,1998-09-17,26.625 +COST,1998-09-18,26.5625 +COST,1998-09-21,26.6875 +COST,1998-09-22,25.9375 +COST,1998-09-23,26.875 +COST,1998-09-24,25.15625 +COST,1998-09-25,24.8125 +COST,1998-09-28,24.96875 +COST,1998-09-29,24.25 +COST,1998-09-30,23.6875 +COST,1998-10-01,22.25 +COST,1998-10-02,22.1875 +COST,1998-10-05,22.15625 +COST,1998-10-06,23.0 +COST,1998-10-07,23.03125 +COST,1998-10-08,22.4375 +COST,1998-10-09,23.5 +COST,1998-10-12,24.0625 +COST,1998-10-13,23.3125 +COST,1998-10-14,23.46875 +COST,1998-10-15,25.15625 +COST,1998-10-16,25.96875 +COST,1998-10-19,27.40625 +COST,1998-10-20,28.15625 +COST,1998-10-21,28.1875 +COST,1998-10-22,29.0 +COST,1998-10-23,28.5625 +COST,1998-10-26,27.78125 +COST,1998-10-27,27.28125 +COST,1998-10-28,27.84375 +COST,1998-10-29,28.09375 +COST,1998-10-30,28.375 +COST,1998-11-02,29.375 +COST,1998-11-03,28.46875 +COST,1998-11-04,29.875 +COST,1998-11-05,31.375 +COST,1998-11-06,31.0 +COST,1998-11-09,30.0 +COST,1998-11-10,29.0 +COST,1998-11-11,28.71875 +COST,1998-11-12,28.46875 +COST,1998-11-13,29.25 +COST,1998-11-16,30.15625 +COST,1998-11-17,30.09375 +COST,1998-11-18,30.34375 +COST,1998-11-19,30.9375 +COST,1998-11-20,30.84375 +COST,1998-11-23,31.125 +COST,1998-11-24,30.25 +COST,1998-11-25,30.875 +COST,1998-11-27,31.875 +COST,1998-11-30,31.375 +COST,1998-12-01,31.3125 +COST,1998-12-02,30.34375 +COST,1998-12-03,28.6875 +COST,1998-12-04,30.25 +COST,1998-12-07,31.125 +COST,1998-12-08,32.625 +COST,1998-12-09,33.40625 +COST,1998-12-10,33.125 +COST,1998-12-11,33.46875 +COST,1998-12-14,32.71875 +COST,1998-12-15,32.96875 +COST,1998-12-16,33.875 +COST,1998-12-17,33.625 +COST,1998-12-18,32.65625 +COST,1998-12-21,32.5 +COST,1998-12-22,33.71875 +COST,1998-12-23,34.3125 +COST,1998-12-24,34.375 +COST,1998-12-28,35.125 +COST,1998-12-29,37.4375 +COST,1998-12-30,35.625 +COST,1998-12-31,36.09375 +COST,1999-01-04,35.75 +COST,1999-01-05,36.4375 +COST,1999-01-06,37.8125 +COST,1999-01-07,37.5625 +COST,1999-01-08,36.84375 +COST,1999-01-11,36.25 +COST,1999-01-12,36.15625 +COST,1999-01-13,36.5 +COST,1999-01-14,36.21875 +COST,1999-01-15,37.15625 +COST,1999-01-19,37.4375 +COST,1999-01-20,37.125 +COST,1999-01-21,36.0625 +COST,1999-01-22,35.8125 +COST,1999-01-25,35.625 +COST,1999-01-26,36.84375 +COST,1999-01-27,38.53125 +COST,1999-01-28,40.75 +COST,1999-01-29,41.4375 +COST,1999-02-01,39.734375 +COST,1999-02-02,38.78125 +COST,1999-02-03,39.40625 +COST,1999-02-04,38.625 +COST,1999-02-05,38.46875 +COST,1999-02-08,38.5625 +COST,1999-02-09,36.90625 +COST,1999-02-10,38.40625 +COST,1999-02-11,40.5625 +COST,1999-02-12,39.125 +COST,1999-02-16,40.96875 +COST,1999-02-17,40.78125 +COST,1999-02-18,41.90625 +COST,1999-02-19,40.8125 +COST,1999-02-22,41.0 +COST,1999-02-23,42.125 +COST,1999-02-24,41.625 +COST,1999-02-25,40.5625 +COST,1999-02-26,40.15625 +COST,1999-03-01,42.1875 +COST,1999-03-02,41.15625 +COST,1999-03-03,41.8125 +COST,1999-03-04,43.375 +COST,1999-03-05,45.28125 +COST,1999-03-08,45.125 +COST,1999-03-09,45.25 +COST,1999-03-10,45.3125 +COST,1999-03-11,45.25 +COST,1999-03-12,44.28125 +COST,1999-03-15,45.5625 +COST,1999-03-16,44.8125 +COST,1999-03-17,45.28125 +COST,1999-03-18,45.59375 +COST,1999-03-19,43.96875 +COST,1999-03-22,44.5 +COST,1999-03-23,44.21875 +COST,1999-03-24,44.0 +COST,1999-03-25,45.28125 +COST,1999-03-26,45.5 +COST,1999-03-29,45.90625 +COST,1999-03-30,45.0 +COST,1999-03-31,45.78125 +COST,1999-04-01,44.96875 +COST,1999-04-05,45.125 +COST,1999-04-06,46.25 +COST,1999-04-07,45.4375 +COST,1999-04-08,44.65625 +COST,1999-04-09,44.9375 +COST,1999-04-12,44.90625 +COST,1999-04-13,44.40625 +COST,1999-04-14,43.0 +COST,1999-04-15,41.625 +COST,1999-04-16,40.84375 +COST,1999-04-19,39.0 +COST,1999-04-20,41.125 +COST,1999-04-21,42.0625 +COST,1999-04-22,43.46875 +COST,1999-04-23,43.5625 +COST,1999-04-26,44.5 +COST,1999-04-27,43.875 +COST,1999-04-28,42.78125 +COST,1999-04-29,40.5625 +COST,1999-04-30,40.46875 +COST,1999-05-03,42.125 +COST,1999-05-04,41.25 +COST,1999-05-05,40.9375 +COST,1999-05-06,39.59375 +COST,1999-05-07,39.46875 +COST,1999-05-10,40.5 +COST,1999-05-11,41.1875 +COST,1999-05-12,40.65625 +COST,1999-05-13,41.65625 +COST,1999-05-14,40.5625 +COST,1999-05-17,39.5 +COST,1999-05-18,38.78125 +COST,1999-05-19,38.375 +COST,1999-05-20,38.25 +COST,1999-05-21,37.5 +COST,1999-05-24,38.875 +COST,1999-05-25,37.03125 +COST,1999-05-26,36.75 +COST,1999-05-27,35.5625 +COST,1999-05-28,36.25 +COST,1999-06-01,36.34375 +COST,1999-06-02,37.21875 +COST,1999-06-03,36.6875 +COST,1999-06-04,38.4375 +COST,1999-06-07,38.1875 +COST,1999-06-08,37.6875 +COST,1999-06-09,37.4375 +COST,1999-06-10,36.96875 +COST,1999-06-11,36.25 +COST,1999-06-14,35.875 +COST,1999-06-15,35.71875 +COST,1999-06-16,38.234375 +COST,1999-06-17,37.9375 +COST,1999-06-18,37.15625 +COST,1999-06-21,38.53125 +COST,1999-06-22,37.875 +COST,1999-06-23,37.0625 +COST,1999-06-24,36.375 +COST,1999-06-25,36.65625 +COST,1999-06-28,38.28125 +COST,1999-06-29,39.5625 +COST,1999-06-30,40.03125 +COST,1999-07-01,40.8125 +COST,1999-07-02,40.90625 +COST,1999-07-06,40.6875 +COST,1999-07-07,41.21875 +COST,1999-07-08,43.28125 +COST,1999-07-09,42.96875 +COST,1999-07-12,42.28125 +COST,1999-07-13,41.9375 +COST,1999-07-14,42.03125 +COST,1999-07-15,42.0 +COST,1999-07-16,42.8125 +COST,1999-07-19,42.9375 +COST,1999-07-20,41.09375 +COST,1999-07-21,40.0 +COST,1999-07-22,38.96875 +COST,1999-07-23,38.53125 +COST,1999-07-26,38.5 +COST,1999-07-27,38.53125 +COST,1999-07-28,38.4375 +COST,1999-07-29,37.21875 +COST,1999-07-30,37.375 +COST,1999-08-02,36.84375 +COST,1999-08-03,36.8125 +COST,1999-08-04,36.546875 +COST,1999-08-05,36.875 +COST,1999-08-06,35.875 +COST,1999-08-09,35.84375 +COST,1999-08-10,36.0625 +COST,1999-08-11,37.625 +COST,1999-08-12,37.5 +COST,1999-08-13,37.40625 +COST,1999-08-16,37.84375 +COST,1999-08-17,39.5 +COST,1999-08-18,39.34375 +COST,1999-08-19,38.40625 +COST,1999-08-20,39.25 +COST,1999-08-23,40.03125 +COST,1999-08-24,40.71875 +COST,1999-08-25,39.25 +COST,1999-08-26,39.25 +COST,1999-08-27,38.53125 +COST,1999-08-30,38.03125 +COST,1999-08-31,37.375 +COST,1999-09-01,36.90625 +COST,1999-09-02,36.0625 +COST,1999-09-03,37.03125 +COST,1999-09-07,36.3125 +COST,1999-09-08,35.96875 +COST,1999-09-09,35.78125 +COST,1999-09-10,34.9375 +COST,1999-09-13,34.40625 +COST,1999-09-14,33.78125 +COST,1999-09-15,33.53125 +COST,1999-09-16,33.34375 +COST,1999-09-17,33.75 +COST,1999-09-20,33.0625 +COST,1999-09-21,33.375 +COST,1999-09-22,34.21875 +COST,1999-09-23,35.15625 +COST,1999-09-24,36.15625 +COST,1999-09-27,36.21875 +COST,1999-09-28,36.21875 +COST,1999-09-29,35.1875 +COST,1999-09-30,36.0 +COST,1999-10-01,36.5 +COST,1999-10-04,38.625 +COST,1999-10-05,39.65625 +COST,1999-10-06,39.375 +COST,1999-10-07,39.0625 +COST,1999-10-08,41.296875 +COST,1999-10-11,41.96875 +COST,1999-10-12,40.375 +COST,1999-10-13,38.59375 +COST,1999-10-14,39.46875 +COST,1999-10-15,37.25 +COST,1999-10-18,36.96875 +COST,1999-10-19,37.15625 +COST,1999-10-20,37.9375 +COST,1999-10-21,36.75 +COST,1999-10-22,37.28125 +COST,1999-10-25,37.0 +COST,1999-10-26,36.0 +COST,1999-10-27,36.0 +COST,1999-10-28,39.15625 +COST,1999-10-29,40.15625 +COST,1999-11-01,39.28125 +COST,1999-11-02,40.28125 +COST,1999-11-03,40.65625 +COST,1999-11-04,40.6875 +COST,1999-11-05,42.75 +COST,1999-11-08,43.25 +COST,1999-11-09,42.625 +COST,1999-11-10,42.59375 +COST,1999-11-11,44.75 +COST,1999-11-12,44.4375 +COST,1999-11-15,43.625 +COST,1999-11-16,43.53125 +COST,1999-11-17,43.03125 +COST,1999-11-18,43.0 +COST,1999-11-19,42.6875 +COST,1999-11-22,41.40625 +COST,1999-11-23,42.84375 +COST,1999-11-24,43.5625 +COST,1999-11-26,44.25 +COST,1999-11-29,46.15625 +COST,1999-11-30,45.84375 +COST,1999-12-01,47.71875 +COST,1999-12-02,47.8125 +COST,1999-12-03,49.34375 +COST,1999-12-06,49.0 +COST,1999-12-07,47.75 +COST,1999-12-08,46.09375 +COST,1999-12-09,45.96875 +COST,1999-12-10,45.875 +COST,1999-12-13,46.96875 +COST,1999-12-14,45.71875 +COST,1999-12-15,45.65625 +COST,1999-12-16,45.0 +COST,1999-12-17,45.28125 +COST,1999-12-20,44.15625 +COST,1999-12-21,43.5625 +COST,1999-12-22,43.75 +COST,1999-12-23,44.5625 +COST,1999-12-27,44.75 +COST,1999-12-28,45.625 +COST,1999-12-29,45.4375 +COST,1999-12-30,45.65625 +COST,1999-12-31,45.625 +COST,2000-01-03,44.5 +COST,2000-01-04,42.0625 +COST,2000-01-05,42.78125 +COST,2000-01-06,43.640625 +COST,2000-01-07,46.53125 +COST,2000-01-10,47.5 +COST,2000-01-11,45.8125 +COST,2000-01-12,45.75 +COST,2000-01-13,47.46875 +COST,2000-01-14,49.0625 +COST,2000-01-18,51.25 +COST,2000-01-19,51.875 +COST,2000-01-20,50.0 +COST,2000-01-21,48.5 +COST,2000-01-24,47.0 +COST,2000-01-25,49.6875 +COST,2000-01-26,50.4375 +COST,2000-01-27,48.9375 +COST,2000-01-28,46.0 +COST,2000-01-31,48.9375 +COST,2000-02-01,51.875 +COST,2000-02-02,53.9375 +COST,2000-02-03,54.1875 +COST,2000-02-04,53.0 +COST,2000-02-07,51.25 +COST,2000-02-08,53.0625 +COST,2000-02-09,52.875 +COST,2000-02-10,52.125 +COST,2000-02-11,51.6875 +COST,2000-02-14,50.75 +COST,2000-02-15,49.375 +COST,2000-02-16,47.75 +COST,2000-02-17,44.0 +COST,2000-02-18,44.9375 +COST,2000-02-22,44.0 +COST,2000-02-23,44.5625 +COST,2000-02-24,44.375 +COST,2000-02-25,47.5625 +COST,2000-02-28,48.9375 +COST,2000-02-29,49.625 +COST,2000-03-01,46.5 +COST,2000-03-02,49.625 +COST,2000-03-03,49.9375 +COST,2000-03-06,50.125 +COST,2000-03-07,45.375 +COST,2000-03-08,45.625 +COST,2000-03-09,44.5625 +COST,2000-03-10,44.125 +COST,2000-03-13,43.0 +COST,2000-03-14,43.3125 +COST,2000-03-15,49.8125 +COST,2000-03-16,55.953125 +COST,2000-03-17,53.9375 +COST,2000-03-20,52.3125 +COST,2000-03-21,52.1875 +COST,2000-03-22,52.875 +COST,2000-03-23,53.625 +COST,2000-03-24,53.875 +COST,2000-03-27,53.4375 +COST,2000-03-28,51.125 +COST,2000-03-29,50.5 +COST,2000-03-30,50.25 +COST,2000-03-31,52.5625 +COST,2000-04-03,52.5 +COST,2000-04-04,54.0625 +COST,2000-04-05,53.5 +COST,2000-04-06,51.875 +COST,2000-04-07,52.8125 +COST,2000-04-10,54.25 +COST,2000-04-11,57.4375 +COST,2000-04-12,55.0625 +COST,2000-04-13,54.625 +COST,2000-04-14,50.875 +COST,2000-04-17,49.125 +COST,2000-04-18,50.9375 +COST,2000-04-19,52.25 +COST,2000-04-20,54.8125 +COST,2000-04-24,56.0 +COST,2000-04-25,57.0 +COST,2000-04-26,54.9375 +COST,2000-04-27,56.0625 +COST,2000-04-28,54.0625 +COST,2000-05-01,58.4375 +COST,2000-05-02,54.75 +COST,2000-05-03,52.1875 +COST,2000-05-04,48.9375 +COST,2000-05-05,48.8125 +COST,2000-05-08,47.4375 +COST,2000-05-09,49.1875 +COST,2000-05-10,48.9375 +COST,2000-05-11,49.8125 +COST,2000-05-12,47.8125 +COST,2000-05-15,48.9375 +COST,2000-05-16,51.3125 +COST,2000-05-17,47.734375 +COST,2000-05-18,46.75 +COST,2000-05-19,45.0 +COST,2000-05-22,43.125 +COST,2000-05-23,40.625 +COST,2000-05-24,31.875 +COST,2000-05-25,30.0 +COST,2000-05-26,30.875 +COST,2000-05-30,32.5 +COST,2000-05-31,31.9375 +COST,2000-06-01,32.375 +COST,2000-06-02,34.25 +COST,2000-06-05,33.25 +COST,2000-06-06,31.75 +COST,2000-06-07,32.75 +COST,2000-06-08,32.0625 +COST,2000-06-09,32.3125 +COST,2000-06-12,31.4375 +COST,2000-06-13,32.125 +COST,2000-06-14,32.5625 +COST,2000-06-15,33.1875 +COST,2000-06-16,32.5 +COST,2000-06-19,32.0 +COST,2000-06-20,31.625 +COST,2000-06-21,32.375 +COST,2000-06-22,32.0 +COST,2000-06-23,32.0 +COST,2000-06-26,31.875 +COST,2000-06-27,33.0 +COST,2000-06-28,32.3125 +COST,2000-06-29,32.0625 +COST,2000-06-30,33.0 +COST,2000-07-03,34.1875 +COST,2000-07-05,33.25 +COST,2000-07-06,32.875 +COST,2000-07-07,34.5625 +COST,2000-07-10,37.0625 +COST,2000-07-11,35.5625 +COST,2000-07-12,36.5625 +COST,2000-07-13,36.5 +COST,2000-07-14,36.0 +COST,2000-07-17,35.5 +COST,2000-07-18,33.875 +COST,2000-07-19,32.9375 +COST,2000-07-20,32.9375 +COST,2000-07-21,32.25 +COST,2000-07-24,31.6875 +COST,2000-07-25,31.6875 +COST,2000-07-26,31.3125 +COST,2000-07-27,31.9375 +COST,2000-07-28,32.25 +COST,2000-07-31,32.5625 +COST,2000-08-01,32.5 +COST,2000-08-02,33.5625 +COST,2000-08-03,34.5625 +COST,2000-08-04,35.5 +COST,2000-08-07,36.6875 +COST,2000-08-08,37.5625 +COST,2000-08-09,36.1875 +COST,2000-08-10,34.375 +COST,2000-08-11,34.9375 +COST,2000-08-14,35.75 +COST,2000-08-15,34.75 +COST,2000-08-16,33.0625 +COST,2000-08-17,33.0 +COST,2000-08-18,33.4375 +COST,2000-08-21,32.75 +COST,2000-08-22,32.9375 +COST,2000-08-23,32.25 +COST,2000-08-24,32.375 +COST,2000-08-25,32.9375 +COST,2000-08-28,33.0625 +COST,2000-08-29,34.75 +COST,2000-08-30,35.625 +COST,2000-08-31,34.4375 +COST,2000-09-01,35.3125 +COST,2000-09-05,36.1875 +COST,2000-09-06,36.5625 +COST,2000-09-07,36.5 +COST,2000-09-08,37.6875 +COST,2000-09-11,37.625 +COST,2000-09-12,37.640625 +COST,2000-09-13,38.375 +COST,2000-09-14,37.1875 +COST,2000-09-15,35.3125 +COST,2000-09-18,34.0625 +COST,2000-09-19,33.4375 +COST,2000-09-20,34.25 +COST,2000-09-21,35.375 +COST,2000-09-22,34.9375 +COST,2000-09-25,34.875 +COST,2000-09-26,33.8125 +COST,2000-09-27,34.5625 +COST,2000-09-28,35.875 +COST,2000-09-29,34.9375 +COST,2000-10-02,32.9375 +COST,2000-10-03,33.828125 +COST,2000-10-04,34.484375 +COST,2000-10-05,33.625 +COST,2000-10-06,33.5 +COST,2000-10-09,34.1875 +COST,2000-10-10,33.0 +COST,2000-10-11,30.625 +COST,2000-10-12,31.25 +COST,2000-10-13,32.125 +COST,2000-10-16,32.0 +COST,2000-10-17,32.0 +COST,2000-10-18,33.0 +COST,2000-10-19,34.9375 +COST,2000-10-20,34.3125 +COST,2000-10-23,33.5625 +COST,2000-10-24,33.9375 +COST,2000-10-25,33.0 +COST,2000-10-26,33.0 +COST,2000-10-27,33.6875 +COST,2000-10-30,34.5625 +COST,2000-10-31,36.625 +COST,2000-11-01,35.75 +COST,2000-11-02,36.1875 +COST,2000-11-03,35.3125 +COST,2000-11-06,34.5625 +COST,2000-11-07,35.75 +COST,2000-11-08,35.5625 +COST,2000-11-09,34.0625 +COST,2000-11-10,33.0 +COST,2000-11-13,34.4375 +COST,2000-11-14,36.875 +COST,2000-11-15,36.75 +COST,2000-11-16,35.3125 +COST,2000-11-17,36.0625 +COST,2000-11-20,34.9375 +COST,2000-11-21,36.0625 +COST,2000-11-22,34.5 +COST,2000-11-24,35.4375 +COST,2000-11-27,36.6875 +COST,2000-11-28,35.25 +COST,2000-11-29,36.4375 +COST,2000-11-30,32.625 +COST,2000-12-01,32.625 +COST,2000-12-04,34.125 +COST,2000-12-05,35.3125 +COST,2000-12-06,33.625 +COST,2000-12-07,33.1875 +COST,2000-12-08,33.25 +COST,2000-12-11,32.9375 +COST,2000-12-12,33.1875 +COST,2000-12-13,32.75 +COST,2000-12-14,34.9375 +COST,2000-12-15,34.875 +COST,2000-12-18,36.4375 +COST,2000-12-19,33.9375 +COST,2000-12-20,34.4375 +COST,2000-12-21,35.625 +COST,2000-12-22,37.375 +COST,2000-12-26,36.0625 +COST,2000-12-27,37.1875 +COST,2000-12-28,38.625 +COST,2000-12-29,39.9375 +COST,2001-01-02,41.1875 +COST,2001-01-03,42.6875 +COST,2001-01-04,43.625 +COST,2001-01-05,41.3125 +COST,2001-01-08,41.9375 +COST,2001-01-09,41.8125 +COST,2001-01-10,40.6875 +COST,2001-01-11,41.3125 +COST,2001-01-12,43.0625 +COST,2001-01-16,43.5625 +COST,2001-01-17,41.4375 +COST,2001-01-18,41.4375 +COST,2001-01-19,40.4375 +COST,2001-01-22,42.25 +COST,2001-01-23,42.5 +COST,2001-01-24,42.9375 +COST,2001-01-25,43.1875 +COST,2001-01-26,41.25 +COST,2001-01-29,44.0625 +COST,2001-01-30,43.75 +COST,2001-01-31,46.25 +COST,2001-02-01,46.25 +COST,2001-02-02,43.9375 +COST,2001-02-05,43.1875 +COST,2001-02-06,43.75 +COST,2001-02-07,45.25 +COST,2001-02-08,42.875 +COST,2001-02-09,41.3125 +COST,2001-02-12,42.4375 +COST,2001-02-13,42.9375 +COST,2001-02-14,43.6875 +COST,2001-02-15,42.8125 +COST,2001-02-16,42.6875 +COST,2001-02-20,44.125 +COST,2001-02-21,42.0 +COST,2001-02-22,41.875 +COST,2001-02-23,41.375 +COST,2001-02-26,42.875 +COST,2001-02-27,43.0 +COST,2001-02-28,41.75 +COST,2001-03-01,40.3125 +COST,2001-03-02,38.6875 +COST,2001-03-05,37.6875 +COST,2001-03-06,37.8125 +COST,2001-03-07,39.9375 +COST,2001-03-08,40.1875 +COST,2001-03-09,39.375 +COST,2001-03-12,37.9375 +COST,2001-03-13,38.0625 +COST,2001-03-14,36.5 +COST,2001-03-15,37.625 +COST,2001-03-16,37.125 +COST,2001-03-19,38.1875 +COST,2001-03-20,39.5 +COST,2001-03-21,38.375 +COST,2001-03-22,37.25 +COST,2001-03-23,37.0625 +COST,2001-03-26,37.875 +COST,2001-03-27,37.9375 +COST,2001-03-28,37.6875 +COST,2001-03-29,37.9375 +COST,2001-03-30,39.25 +COST,2001-04-02,36.1875 +COST,2001-04-03,34.0625 +COST,2001-04-04,35.0 +COST,2001-04-05,36.0 +COST,2001-04-06,35.5625 +COST,2001-04-09,34.790000915527344 +COST,2001-04-10,35.72999954223633 +COST,2001-04-11,36.27000045776367 +COST,2001-04-12,36.310001373291016 +COST,2001-04-16,34.970001220703125 +COST,2001-04-17,36.279998779296875 +COST,2001-04-18,38.36000061035156 +COST,2001-04-19,36.97999954223633 +COST,2001-04-20,36.54999923706055 +COST,2001-04-23,36.2400016784668 +COST,2001-04-24,34.279998779296875 +COST,2001-04-25,34.970001220703125 +COST,2001-04-26,34.779998779296875 +COST,2001-04-27,35.31999969482422 +COST,2001-04-30,34.93000030517578 +COST,2001-05-01,35.91999816894531 +COST,2001-05-02,36.040000915527344 +COST,2001-05-03,35.400001525878906 +COST,2001-05-04,35.869998931884766 +COST,2001-05-07,34.7400016784668 +COST,2001-05-08,34.77000045776367 +COST,2001-05-09,34.810001373291016 +COST,2001-05-10,35.939998626708984 +COST,2001-05-11,35.4900016784668 +COST,2001-05-14,36.11000061035156 +COST,2001-05-15,35.54999923706055 +COST,2001-05-16,36.150001525878906 +COST,2001-05-17,36.29999923706055 +COST,2001-05-18,35.779998779296875 +COST,2001-05-21,37.029998779296875 +COST,2001-05-22,37.88999938964844 +COST,2001-05-23,36.849998474121094 +COST,2001-05-24,37.79999923706055 +COST,2001-05-25,37.599998474121094 +COST,2001-05-29,36.779998779296875 +COST,2001-05-30,37.290000915527344 +COST,2001-05-31,38.90999984741211 +COST,2001-06-01,38.779998779296875 +COST,2001-06-04,38.4900016784668 +COST,2001-06-05,39.75 +COST,2001-06-06,39.5 +COST,2001-06-07,41.0 +COST,2001-06-08,40.38999938964844 +COST,2001-06-11,39.77000045776367 +COST,2001-06-12,40.43000030517578 +COST,2001-06-13,40.4900016784668 +COST,2001-06-14,40.41999816894531 +COST,2001-06-15,40.5 +COST,2001-06-18,42.08000183105469 +COST,2001-06-19,42.45000076293945 +COST,2001-06-20,42.61000061035156 +COST,2001-06-21,43.619998931884766 +COST,2001-06-22,41.91999816894531 +COST,2001-06-25,41.95000076293945 +COST,2001-06-26,40.34000015258789 +COST,2001-06-27,39.72999954223633 +COST,2001-06-28,42.11000061035156 +COST,2001-06-29,41.08000183105469 +COST,2001-07-02,42.34000015258789 +COST,2001-07-03,42.13999938964844 +COST,2001-07-05,41.29999923706055 +COST,2001-07-06,40.40999984741211 +COST,2001-07-09,41.959999084472656 +COST,2001-07-10,41.689998626708984 +COST,2001-07-11,42.189998626708984 +COST,2001-07-12,43.130001068115234 +COST,2001-07-13,43.099998474121094 +COST,2001-07-16,44.5 +COST,2001-07-17,44.20000076293945 +COST,2001-07-18,43.630001068115234 +COST,2001-07-19,43.970001220703125 +COST,2001-07-20,44.34000015258789 +COST,2001-07-23,43.720001220703125 +COST,2001-07-24,42.02000045776367 +COST,2001-07-25,41.810001373291016 +COST,2001-07-26,42.20000076293945 +COST,2001-07-27,41.380001068115234 +COST,2001-07-30,42.08000183105469 +COST,2001-07-31,43.04999923706055 +COST,2001-08-01,42.25 +COST,2001-08-02,43.400001525878906 +COST,2001-08-03,43.0099983215332 +COST,2001-08-06,41.630001068115234 +COST,2001-08-07,42.15999984741211 +COST,2001-08-08,42.16999816894531 +COST,2001-08-09,40.90999984741211 +COST,2001-08-10,39.97999954223633 +COST,2001-08-13,40.70000076293945 +COST,2001-08-14,41.02000045776367 +COST,2001-08-15,39.70000076293945 +COST,2001-08-16,40.38999938964844 +COST,2001-08-17,39.40999984741211 +COST,2001-08-20,40.22999954223633 +COST,2001-08-21,38.689998626708984 +COST,2001-08-22,38.869998931884766 +COST,2001-08-23,38.599998474121094 +COST,2001-08-24,39.18000030517578 +COST,2001-08-27,39.459999084472656 +COST,2001-08-28,39.720001220703125 +COST,2001-08-29,38.84000015258789 +COST,2001-08-30,37.88999938964844 +COST,2001-08-31,37.40999984741211 +COST,2001-09-04,37.65999984741211 +COST,2001-09-05,37.209999084472656 +COST,2001-09-06,35.02000045776367 +COST,2001-09-07,33.959999084472656 +COST,2001-09-10,34.16999816894531 +COST,2001-09-17,32.150001525878906 +COST,2001-09-18,32.29999923706055 +COST,2001-09-19,31.809999465942383 +COST,2001-09-20,31.530000686645508 +COST,2001-09-21,31.219999313354492 +COST,2001-09-24,33.5 +COST,2001-09-25,33.5099983215332 +COST,2001-09-26,33.66999816894531 +COST,2001-09-27,33.65999984741211 +COST,2001-09-28,35.560001373291016 +COST,2001-10-01,35.25 +COST,2001-10-02,35.4900016784668 +COST,2001-10-03,36.41999816894531 +COST,2001-10-04,35.220001220703125 +COST,2001-10-05,35.369998931884766 +COST,2001-10-08,34.040000915527344 +COST,2001-10-09,33.540000915527344 +COST,2001-10-10,35.75 +COST,2001-10-11,38.2400016784668 +COST,2001-10-12,38.36000061035156 +COST,2001-10-15,38.09000015258789 +COST,2001-10-16,39.18000030517578 +COST,2001-10-17,38.0099983215332 +COST,2001-10-18,37.900001525878906 +COST,2001-10-19,39.060001373291016 +COST,2001-10-22,39.0099983215332 +COST,2001-10-23,39.380001068115234 +COST,2001-10-24,39.7599983215332 +COST,2001-10-25,40.20000076293945 +COST,2001-10-26,40.52000045776367 +COST,2001-10-29,38.459999084472656 +COST,2001-10-30,37.529998779296875 +COST,2001-10-31,37.83000183105469 +COST,2001-11-01,39.41999816894531 +COST,2001-11-02,40.20000076293945 +COST,2001-11-05,41.06999969482422 +COST,2001-11-06,41.79999923706055 +COST,2001-11-07,41.369998931884766 +COST,2001-11-08,42.65999984741211 +COST,2001-11-09,43.04999923706055 +COST,2001-11-12,42.40999984741211 +COST,2001-11-13,43.06999969482422 +COST,2001-11-14,43.119998931884766 +COST,2001-11-15,42.59000015258789 +COST,2001-11-16,42.130001068115234 +COST,2001-11-19,42.90999984741211 +COST,2001-11-20,41.79999923706055 +COST,2001-11-21,40.880001068115234 +COST,2001-11-23,42.130001068115234 +COST,2001-11-26,42.84000015258789 +COST,2001-11-27,42.65999984741211 +COST,2001-11-28,40.86000061035156 +COST,2001-11-29,41.2599983215332 +COST,2001-11-30,40.880001068115234 +COST,2001-12-03,40.220001220703125 +COST,2001-12-04,40.97999954223633 +COST,2001-12-05,43.47999954223633 +COST,2001-12-06,42.470001220703125 +COST,2001-12-07,43.08000183105469 +COST,2001-12-10,42.38999938964844 +COST,2001-12-11,41.33000183105469 +COST,2001-12-12,40.75 +COST,2001-12-13,41.58000183105469 +COST,2001-12-14,42.27000045776367 +COST,2001-12-17,42.5 +COST,2001-12-18,43.33000183105469 +COST,2001-12-19,43.310001373291016 +COST,2001-12-20,43.5099983215332 +COST,2001-12-21,43.599998474121094 +COST,2001-12-24,44.06999969482422 +COST,2001-12-26,44.0099983215332 +COST,2001-12-27,44.150001525878906 +COST,2001-12-28,45.189998626708984 +COST,2001-12-31,44.380001068115234 +COST,2002-01-02,44.45000076293945 +COST,2002-01-03,44.84000015258789 +COST,2002-01-04,44.790000915527344 +COST,2002-01-07,44.119998931884766 +COST,2002-01-08,44.41999816894531 +COST,2002-01-09,44.150001525878906 +COST,2002-01-10,44.70000076293945 +COST,2002-01-11,43.689998626708984 +COST,2002-01-14,43.09000015258789 +COST,2002-01-15,42.84000015258789 +COST,2002-01-16,41.97999954223633 +COST,2002-01-17,43.349998474121094 +COST,2002-01-18,42.93000030517578 +COST,2002-01-22,43.47999954223633 +COST,2002-01-23,44.65999984741211 +COST,2002-01-24,44.25 +COST,2002-01-25,44.20000076293945 +COST,2002-01-28,44.0 +COST,2002-01-29,43.56999969482422 +COST,2002-01-30,45.599998474121094 +COST,2002-01-31,46.0 +COST,2002-02-01,45.2599983215332 +COST,2002-02-04,44.849998474121094 +COST,2002-02-05,45.06999969482422 +COST,2002-02-06,44.75 +COST,2002-02-07,44.13999938964844 +COST,2002-02-08,44.08000183105469 +COST,2002-02-11,44.97999954223633 +COST,2002-02-12,44.45000076293945 +COST,2002-02-13,45.45000076293945 +COST,2002-02-14,46.31999969482422 +COST,2002-02-15,45.88999938964844 +COST,2002-02-19,45.22999954223633 +COST,2002-02-20,45.86000061035156 +COST,2002-02-21,45.90999984741211 +COST,2002-02-22,45.22999954223633 +COST,2002-02-25,44.400001525878906 +COST,2002-02-26,43.470001220703125 +COST,2002-02-27,42.189998626708984 +COST,2002-02-28,41.2599983215332 +COST,2002-03-01,40.900001525878906 +COST,2002-03-04,40.9900016784668 +COST,2002-03-05,39.040000915527344 +COST,2002-03-06,38.91999816894531 +COST,2002-03-07,39.880001068115234 +COST,2002-03-08,39.90999984741211 +COST,2002-03-11,40.77000045776367 +COST,2002-03-12,41.45000076293945 +COST,2002-03-13,41.91999816894531 +COST,2002-03-14,41.31999969482422 +COST,2002-03-15,42.150001525878906 +COST,2002-03-18,42.209999084472656 +COST,2002-03-19,42.2599983215332 +COST,2002-03-20,41.77000045776367 +COST,2002-03-21,40.9900016784668 +COST,2002-03-22,40.5 +COST,2002-03-25,39.849998474121094 +COST,2002-03-26,40.13999938964844 +COST,2002-03-27,40.099998474121094 +COST,2002-03-28,39.81999969482422 +COST,2002-04-01,39.650001525878906 +COST,2002-04-02,38.790000915527344 +COST,2002-04-03,38.900001525878906 +COST,2002-04-04,39.470001220703125 +COST,2002-04-05,39.25 +COST,2002-04-08,40.40999984741211 +COST,2002-04-09,40.7599983215332 +COST,2002-04-10,42.06999969482422 +COST,2002-04-11,41.86000061035156 +COST,2002-04-12,41.849998474121094 +COST,2002-04-15,42.0 +COST,2002-04-16,43.0 +COST,2002-04-17,42.540000915527344 +COST,2002-04-18,42.7599983215332 +COST,2002-04-19,42.459999084472656 +COST,2002-04-22,41.36000061035156 +COST,2002-04-23,40.47999954223633 +COST,2002-04-24,39.400001525878906 +COST,2002-04-25,40.150001525878906 +COST,2002-04-26,39.91999816894531 +COST,2002-04-29,39.790000915527344 +COST,2002-04-30,40.20000076293945 +COST,2002-05-01,40.27000045776367 +COST,2002-05-02,40.630001068115234 +COST,2002-05-03,40.369998931884766 +COST,2002-05-06,40.209999084472656 +COST,2002-05-07,40.56999969482422 +COST,2002-05-08,41.75 +COST,2002-05-09,41.0099983215332 +COST,2002-05-10,40.29999923706055 +COST,2002-05-13,40.0 +COST,2002-05-14,40.66999816894531 +COST,2002-05-15,41.130001068115234 +COST,2002-05-16,41.529998779296875 +COST,2002-05-17,41.349998474121094 +COST,2002-05-20,40.939998626708984 +COST,2002-05-21,39.7599983215332 +COST,2002-05-22,39.290000915527344 +COST,2002-05-23,39.790000915527344 +COST,2002-05-24,38.90999984741211 +COST,2002-05-28,38.459999084472656 +COST,2002-05-29,38.459999084472656 +COST,2002-05-30,39.31999969482422 +COST,2002-05-31,39.27000045776367 +COST,2002-06-03,38.72999954223633 +COST,2002-06-04,38.91999816894531 +COST,2002-06-05,39.66999816894531 +COST,2002-06-06,39.36000061035156 +COST,2002-06-07,39.400001525878906 +COST,2002-06-10,40.130001068115234 +COST,2002-06-11,39.650001525878906 +COST,2002-06-12,40.72999954223633 +COST,2002-06-13,39.79999923706055 +COST,2002-06-14,39.779998779296875 +COST,2002-06-17,40.689998626708984 +COST,2002-06-18,40.75 +COST,2002-06-19,40.95000076293945 +COST,2002-06-20,40.0 +COST,2002-06-21,39.58000183105469 +COST,2002-06-24,38.599998474121094 +COST,2002-06-25,37.779998779296875 +COST,2002-06-26,37.59000015258789 +COST,2002-06-27,38.59000015258789 +COST,2002-06-28,38.619998931884766 +COST,2002-07-01,37.77000045776367 +COST,2002-07-02,36.52000045776367 +COST,2002-07-03,37.79999923706055 +COST,2002-07-05,39.29999923706055 +COST,2002-07-08,38.54999923706055 +COST,2002-07-09,37.2599983215332 +COST,2002-07-10,36.209999084472656 +COST,2002-07-11,37.36000061035156 +COST,2002-07-12,36.90999984741211 +COST,2002-07-15,36.86000061035156 +COST,2002-07-16,34.470001220703125 +COST,2002-07-17,34.66999816894531 +COST,2002-07-18,33.880001068115234 +COST,2002-07-19,33.08000183105469 +COST,2002-07-22,32.20000076293945 +COST,2002-07-23,31.940000534057617 +COST,2002-07-24,35.060001373291016 +COST,2002-07-25,34.08000183105469 +COST,2002-07-26,34.54999923706055 +COST,2002-07-29,36.2599983215332 +COST,2002-07-30,35.13999938964844 +COST,2002-07-31,34.869998931884766 +COST,2002-08-01,33.189998626708984 +COST,2002-08-02,32.380001068115234 +COST,2002-08-05,31.850000381469727 +COST,2002-08-06,33.220001220703125 +COST,2002-08-07,34.529998779296875 +COST,2002-08-08,33.13999938964844 +COST,2002-08-09,33.40999984741211 +COST,2002-08-12,32.63999938964844 +COST,2002-08-13,32.619998931884766 +COST,2002-08-14,34.790000915527344 +COST,2002-08-15,36.47999954223633 +COST,2002-08-16,35.88999938964844 +COST,2002-08-19,36.130001068115234 +COST,2002-08-20,35.380001068115234 +COST,2002-08-21,34.959999084472656 +COST,2002-08-22,35.130001068115234 +COST,2002-08-23,34.20000076293945 +COST,2002-08-26,34.79999923706055 +COST,2002-08-27,32.720001220703125 +COST,2002-08-28,33.209999084472656 +COST,2002-08-29,33.4900016784668 +COST,2002-08-30,33.40999984741211 +COST,2002-09-03,32.5099983215332 +COST,2002-09-04,33.810001373291016 +COST,2002-09-05,33.04999923706055 +COST,2002-09-06,34.54999923706055 +COST,2002-09-09,34.68000030517578 +COST,2002-09-10,33.91999816894531 +COST,2002-09-11,34.130001068115234 +COST,2002-09-12,33.470001220703125 +COST,2002-09-13,33.95000076293945 +COST,2002-09-16,33.83000183105469 +COST,2002-09-17,33.43000030517578 +COST,2002-09-18,33.810001373291016 +COST,2002-09-19,33.150001525878906 +COST,2002-09-20,34.2400016784668 +COST,2002-09-23,32.97999954223633 +COST,2002-09-24,32.66999816894531 +COST,2002-09-25,33.95000076293945 +COST,2002-09-26,35.130001068115234 +COST,2002-09-27,33.91999816894531 +COST,2002-09-30,32.369998931884766 +COST,2002-10-01,33.20000076293945 +COST,2002-10-02,31.6200008392334 +COST,2002-10-03,30.889999389648438 +COST,2002-10-04,31.270000457763672 +COST,2002-10-07,29.18000030517578 +COST,2002-10-08,31.579999923706055 +COST,2002-10-09,30.450000762939453 +COST,2002-10-10,32.20000076293945 +COST,2002-10-11,33.810001373291016 +COST,2002-10-14,33.56999969482422 +COST,2002-10-15,35.4900016784668 +COST,2002-10-16,34.54999923706055 +COST,2002-10-17,34.130001068115234 +COST,2002-10-18,35.2400016784668 +COST,2002-10-21,35.119998931884766 +COST,2002-10-22,34.81999969482422 +COST,2002-10-23,36.209999084472656 +COST,2002-10-24,36.0 +COST,2002-10-25,35.9900016784668 +COST,2002-10-28,34.83000183105469 +COST,2002-10-29,34.97999954223633 +COST,2002-10-30,33.7400016784668 +COST,2002-10-31,33.93000030517578 +COST,2002-11-01,34.540000915527344 +COST,2002-11-04,33.849998474121094 +COST,2002-11-05,33.790000915527344 +COST,2002-11-06,33.709999084472656 +COST,2002-11-07,32.06999969482422 +COST,2002-11-08,32.15999984741211 +COST,2002-11-11,31.549999237060547 +COST,2002-11-12,32.310001373291016 +COST,2002-11-13,31.950000762939453 +COST,2002-11-14,33.439998626708984 +COST,2002-11-15,33.63999938964844 +COST,2002-11-18,32.560001373291016 +COST,2002-11-19,31.959999084472656 +COST,2002-11-20,32.0 +COST,2002-11-21,31.959999084472656 +COST,2002-11-22,31.56999969482422 +COST,2002-11-25,31.969999313354492 +COST,2002-11-26,31.100000381469727 +COST,2002-11-27,32.02000045776367 +COST,2002-11-29,32.29999923706055 +COST,2002-12-02,32.599998474121094 +COST,2002-12-03,32.900001525878906 +COST,2002-12-04,32.25 +COST,2002-12-05,31.100000381469727 +COST,2002-12-06,30.440000534057617 +COST,2002-12-09,29.489999771118164 +COST,2002-12-10,29.31999969482422 +COST,2002-12-11,28.479999542236328 +COST,2002-12-12,29.559999465942383 +COST,2002-12-13,28.520000457763672 +COST,2002-12-16,28.68000030517578 +COST,2002-12-17,27.709999084472656 +COST,2002-12-18,27.520000457763672 +COST,2002-12-19,27.579999923706055 +COST,2002-12-20,27.8799991607666 +COST,2002-12-23,27.389999389648438 +COST,2002-12-24,27.239999771118164 +COST,2002-12-26,27.649999618530273 +COST,2002-12-27,27.389999389648438 +COST,2002-12-30,28.020000457763672 +COST,2002-12-31,28.059999465942383 +COST,2003-01-02,29.010000228881836 +COST,2003-01-03,28.25 +COST,2003-01-06,28.59000015258789 +COST,2003-01-07,29.049999237060547 +COST,2003-01-08,29.299999237060547 +COST,2003-01-09,30.549999237060547 +COST,2003-01-10,30.579999923706055 +COST,2003-01-13,30.520000457763672 +COST,2003-01-14,30.989999771118164 +COST,2003-01-15,30.450000762939453 +COST,2003-01-16,30.200000762939453 +COST,2003-01-17,30.06999969482422 +COST,2003-01-21,29.280000686645508 +COST,2003-01-22,29.049999237060547 +COST,2003-01-23,29.610000610351562 +COST,2003-01-24,28.899999618530273 +COST,2003-01-27,28.770000457763672 +COST,2003-01-28,29.209999084472656 +COST,2003-01-29,29.31999969482422 +COST,2003-01-30,28.979999542236328 +COST,2003-01-31,28.8700008392334 +COST,2003-02-03,29.200000762939453 +COST,2003-02-04,28.559999465942383 +COST,2003-02-05,28.700000762939453 +COST,2003-02-06,28.950000762939453 +COST,2003-02-07,28.520000457763672 +COST,2003-02-10,28.68000030517578 +COST,2003-02-11,28.6200008392334 +COST,2003-02-12,28.760000228881836 +COST,2003-02-13,28.299999237060547 +COST,2003-02-14,28.920000076293945 +COST,2003-02-18,29.84000015258789 +COST,2003-02-19,29.3700008392334 +COST,2003-02-20,29.170000076293945 +COST,2003-02-21,30.0 +COST,2003-02-24,29.5 +COST,2003-02-25,30.040000915527344 +COST,2003-02-26,30.0 +COST,2003-02-27,30.399999618530273 +COST,2003-02-28,30.520000457763672 +COST,2003-03-03,30.530000686645508 +COST,2003-03-04,29.299999237060547 +COST,2003-03-05,28.75 +COST,2003-03-06,28.75 +COST,2003-03-07,29.149999618530273 +COST,2003-03-10,28.360000610351562 +COST,2003-03-11,28.079999923706055 +COST,2003-03-12,28.56999969482422 +COST,2003-03-13,29.989999771118164 +COST,2003-03-14,29.59000015258789 +COST,2003-03-17,30.899999618530273 +COST,2003-03-18,30.989999771118164 +COST,2003-03-19,31.079999923706055 +COST,2003-03-20,30.770000457763672 +COST,2003-03-21,31.229999542236328 +COST,2003-03-24,30.100000381469727 +COST,2003-03-25,30.979999542236328 +COST,2003-03-26,31.219999313354492 +COST,2003-03-27,30.399999618530273 +COST,2003-03-28,30.43000030517578 +COST,2003-03-31,30.030000686645508 +COST,2003-04-01,30.40999984741211 +COST,2003-04-02,31.6200008392334 +COST,2003-04-03,31.479999542236328 +COST,2003-04-04,31.56999969482422 +COST,2003-04-07,32.16999816894531 +COST,2003-04-08,32.84000015258789 +COST,2003-04-09,32.41999816894531 +COST,2003-04-10,33.790000915527344 +COST,2003-04-11,33.150001525878906 +COST,2003-04-14,33.75 +COST,2003-04-15,34.68000030517578 +COST,2003-04-16,34.060001373291016 +COST,2003-04-17,34.599998474121094 +COST,2003-04-21,34.060001373291016 +COST,2003-04-22,33.81999969482422 +COST,2003-04-23,33.84000015258789 +COST,2003-04-24,33.54999923706055 +COST,2003-04-25,33.04999923706055 +COST,2003-04-28,34.470001220703125 +COST,2003-04-29,34.84000015258789 +COST,2003-04-30,34.61000061035156 +COST,2003-05-01,34.33000183105469 +COST,2003-05-02,34.81999969482422 +COST,2003-05-05,34.2599983215332 +COST,2003-05-06,34.869998931884766 +COST,2003-05-07,34.34000015258789 +COST,2003-05-08,34.95000076293945 +COST,2003-05-09,35.29999923706055 +COST,2003-05-12,36.20000076293945 +COST,2003-05-13,36.20000076293945 +COST,2003-05-14,35.90999984741211 +COST,2003-05-15,35.38999938964844 +COST,2003-05-16,35.52000045776367 +COST,2003-05-19,34.20000076293945 +COST,2003-05-20,34.13999938964844 +COST,2003-05-21,34.619998931884766 +COST,2003-05-22,35.150001525878906 +COST,2003-05-23,34.77000045776367 +COST,2003-05-27,35.91999816894531 +COST,2003-05-28,37.349998474121094 +COST,2003-05-29,36.630001068115234 +COST,2003-05-30,37.25 +COST,2003-06-02,37.33000183105469 +COST,2003-06-03,37.36000061035156 +COST,2003-06-04,37.43000030517578 +COST,2003-06-05,36.93000030517578 +COST,2003-06-06,35.29999923706055 +COST,2003-06-09,34.9900016784668 +COST,2003-06-10,35.0 +COST,2003-06-11,35.279998779296875 +COST,2003-06-12,35.54999923706055 +COST,2003-06-13,34.869998931884766 +COST,2003-06-16,35.66999816894531 +COST,2003-06-17,35.79999923706055 +COST,2003-06-18,36.2400016784668 +COST,2003-06-19,35.58000183105469 +COST,2003-06-20,36.09000015258789 +COST,2003-06-23,35.81999969482422 +COST,2003-06-24,36.25 +COST,2003-06-25,36.040000915527344 +COST,2003-06-26,36.29999923706055 +COST,2003-06-27,36.0099983215332 +COST,2003-06-30,36.599998474121094 +COST,2003-07-01,36.5099983215332 +COST,2003-07-02,36.75 +COST,2003-07-03,36.099998474121094 +COST,2003-07-07,37.0 +COST,2003-07-08,36.88999938964844 +COST,2003-07-09,36.72999954223633 +COST,2003-07-10,36.25 +COST,2003-07-11,36.939998626708984 +COST,2003-07-14,37.150001525878906 +COST,2003-07-15,37.13999938964844 +COST,2003-07-16,36.880001068115234 +COST,2003-07-17,36.459999084472656 +COST,2003-07-18,36.61000061035156 +COST,2003-07-21,36.34000015258789 +COST,2003-07-22,36.52000045776367 +COST,2003-07-23,36.77000045776367 +COST,2003-07-24,36.189998626708984 +COST,2003-07-25,36.529998779296875 +COST,2003-07-28,36.88999938964844 +COST,2003-07-29,36.869998931884766 +COST,2003-07-30,36.709999084472656 +COST,2003-07-31,36.9900016784668 +COST,2003-08-01,36.66999816894531 +COST,2003-08-04,36.959999084472656 +COST,2003-08-05,30.059999465942383 +COST,2003-08-06,28.889999389648438 +COST,2003-08-07,29.030000686645508 +COST,2003-08-08,29.219999313354492 +COST,2003-08-11,29.450000762939453 +COST,2003-08-12,30.049999237060547 +COST,2003-08-13,30.299999237060547 +COST,2003-08-14,30.850000381469727 +COST,2003-08-15,30.950000762939453 +COST,2003-08-18,30.6299991607666 +COST,2003-08-19,30.489999771118164 +COST,2003-08-20,30.5 +COST,2003-08-21,30.739999771118164 +COST,2003-08-22,30.889999389648438 +COST,2003-08-25,31.450000762939453 +COST,2003-08-26,31.6200008392334 +COST,2003-08-27,31.790000915527344 +COST,2003-08-28,32.18000030517578 +COST,2003-08-29,32.25 +COST,2003-09-02,33.130001068115234 +COST,2003-09-03,33.2599983215332 +COST,2003-09-04,32.81999969482422 +COST,2003-09-05,32.20000076293945 +COST,2003-09-08,31.770000457763672 +COST,2003-09-09,31.020000457763672 +COST,2003-09-10,30.709999084472656 +COST,2003-09-11,31.6299991607666 +COST,2003-09-12,31.389999389648438 +COST,2003-09-15,30.90999984741211 +COST,2003-09-16,30.979999542236328 +COST,2003-09-17,31.530000686645508 +COST,2003-09-18,31.75 +COST,2003-09-19,32.58000183105469 +COST,2003-09-22,32.27000045776367 +COST,2003-09-23,32.790000915527344 +COST,2003-09-24,32.0 +COST,2003-09-25,31.799999237060547 +COST,2003-09-26,31.200000762939453 +COST,2003-09-29,31.360000610351562 +COST,2003-09-30,31.149999618530273 +COST,2003-10-01,32.29999923706055 +COST,2003-10-02,31.940000534057617 +COST,2003-10-03,32.2599983215332 +COST,2003-10-06,33.040000915527344 +COST,2003-10-07,33.34000015258789 +COST,2003-10-08,32.93000030517578 +COST,2003-10-09,32.9900016784668 +COST,2003-10-10,32.869998931884766 +COST,2003-10-13,33.349998474121094 +COST,2003-10-14,33.470001220703125 +COST,2003-10-15,33.63999938964844 +COST,2003-10-16,33.779998779296875 +COST,2003-10-17,33.310001373291016 +COST,2003-10-20,33.45000076293945 +COST,2003-10-21,33.90999984741211 +COST,2003-10-22,33.880001068115234 +COST,2003-10-23,34.060001373291016 +COST,2003-10-24,33.720001220703125 +COST,2003-10-27,33.900001525878906 +COST,2003-10-28,34.7599983215332 +COST,2003-10-29,35.310001373291016 +COST,2003-10-30,34.91999816894531 +COST,2003-10-31,35.45000076293945 +COST,2003-11-03,35.18000030517578 +COST,2003-11-04,35.290000915527344 +COST,2003-11-05,34.869998931884766 +COST,2003-11-06,34.9900016784668 +COST,2003-11-07,34.4900016784668 +COST,2003-11-10,34.45000076293945 +COST,2003-11-11,34.4900016784668 +COST,2003-11-12,34.88999938964844 +COST,2003-11-13,34.290000915527344 +COST,2003-11-14,34.15999984741211 +COST,2003-11-17,33.88999938964844 +COST,2003-11-18,33.63999938964844 +COST,2003-11-19,33.81999969482422 +COST,2003-11-20,34.13999938964844 +COST,2003-11-21,34.11000061035156 +COST,2003-11-24,35.150001525878906 +COST,2003-11-25,35.400001525878906 +COST,2003-11-26,35.40999984741211 +COST,2003-11-28,35.81999969482422 +COST,2003-12-01,36.599998474121094 +COST,2003-12-02,36.029998779296875 +COST,2003-12-03,35.79999923706055 +COST,2003-12-04,36.16999816894531 +COST,2003-12-05,35.81999969482422 +COST,2003-12-08,36.13999938964844 +COST,2003-12-09,36.0 +COST,2003-12-10,36.099998474121094 +COST,2003-12-11,36.13999938964844 +COST,2003-12-12,35.90999984741211 +COST,2003-12-15,35.43000030517578 +COST,2003-12-16,35.869998931884766 +COST,2003-12-17,35.9900016784668 +COST,2003-12-18,36.52000045776367 +COST,2003-12-19,36.59000015258789 +COST,2003-12-22,35.84000015258789 +COST,2003-12-23,36.25 +COST,2003-12-24,36.060001373291016 +COST,2003-12-26,36.380001068115234 +COST,2003-12-29,36.97999954223633 +COST,2003-12-30,37.290000915527344 +COST,2003-12-31,37.18000030517578 +COST,2004-01-02,36.31999969482422 +COST,2004-01-05,36.150001525878906 +COST,2004-01-06,36.560001373291016 +COST,2004-01-07,37.08000183105469 +COST,2004-01-08,37.2599983215332 +COST,2004-01-09,37.959999084472656 +COST,2004-01-12,37.70000076293945 +COST,2004-01-13,37.86000061035156 +COST,2004-01-14,37.040000915527344 +COST,2004-01-15,37.06999969482422 +COST,2004-01-16,37.06999969482422 +COST,2004-01-20,36.400001525878906 +COST,2004-01-21,36.54999923706055 +COST,2004-01-22,36.5 +COST,2004-01-23,37.349998474121094 +COST,2004-01-26,37.119998931884766 +COST,2004-01-27,36.689998626708984 +COST,2004-01-28,36.08000183105469 +COST,2004-01-29,36.900001525878906 +COST,2004-01-30,36.939998626708984 +COST,2004-02-02,37.220001220703125 +COST,2004-02-03,37.130001068115234 +COST,2004-02-04,37.29999923706055 +COST,2004-02-05,37.91999816894531 +COST,2004-02-06,38.13999938964844 +COST,2004-02-09,38.310001373291016 +COST,2004-02-10,39.40999984741211 +COST,2004-02-11,39.150001525878906 +COST,2004-02-12,37.75 +COST,2004-02-13,37.61000061035156 +COST,2004-02-17,37.7599983215332 +COST,2004-02-18,37.83000183105469 +COST,2004-02-19,37.47999954223633 +COST,2004-02-20,38.18000030517578 +COST,2004-02-23,38.150001525878906 +COST,2004-02-24,38.45000076293945 +COST,2004-02-25,38.689998626708984 +COST,2004-02-26,38.599998474121094 +COST,2004-02-27,38.86000061035156 +COST,2004-03-01,39.939998626708984 +COST,2004-03-02,39.709999084472656 +COST,2004-03-03,38.310001373291016 +COST,2004-03-04,38.63999938964844 +COST,2004-03-05,38.150001525878906 +COST,2004-03-08,37.790000915527344 +COST,2004-03-09,37.560001373291016 +COST,2004-03-10,37.470001220703125 +COST,2004-03-11,37.630001068115234 +COST,2004-03-12,38.29999923706055 +COST,2004-03-15,37.41999816894531 +COST,2004-03-16,37.040000915527344 +COST,2004-03-17,37.310001373291016 +COST,2004-03-18,37.380001068115234 +COST,2004-03-19,37.22999954223633 +COST,2004-03-22,36.709999084472656 +COST,2004-03-23,36.470001220703125 +COST,2004-03-24,36.439998626708984 +COST,2004-03-25,36.959999084472656 +COST,2004-03-26,36.619998931884766 +COST,2004-03-29,37.18000030517578 +COST,2004-03-30,37.279998779296875 +COST,2004-03-31,37.61000061035156 +COST,2004-04-01,37.349998474121094 +COST,2004-04-02,37.70000076293945 +COST,2004-04-05,38.08000183105469 +COST,2004-04-06,38.06999969482422 +COST,2004-04-07,38.150001525878906 +COST,2004-04-08,37.900001525878906 +COST,2004-04-12,37.65999984741211 +COST,2004-04-13,37.15999984741211 +COST,2004-04-14,37.70000076293945 +COST,2004-04-15,37.369998931884766 +COST,2004-04-16,38.08000183105469 +COST,2004-04-19,38.040000915527344 +COST,2004-04-20,37.790000915527344 +COST,2004-04-21,38.310001373291016 +COST,2004-04-22,38.290000915527344 +COST,2004-04-23,38.540000915527344 +COST,2004-04-26,38.09000015258789 +COST,2004-04-27,38.040000915527344 +COST,2004-04-28,37.9900016784668 +COST,2004-04-29,37.65999984741211 +COST,2004-04-30,37.5 +COST,2004-05-03,37.58000183105469 +COST,2004-05-04,37.470001220703125 +COST,2004-05-05,37.40999984741211 +COST,2004-05-06,36.29999923706055 +COST,2004-05-07,35.65999984741211 +COST,2004-05-10,36.41999816894531 +COST,2004-05-11,36.119998931884766 +COST,2004-05-12,36.54999923706055 +COST,2004-05-13,36.06999969482422 +COST,2004-05-14,35.849998474121094 +COST,2004-05-17,35.540000915527344 +COST,2004-05-18,36.38999938964844 +COST,2004-05-19,36.52000045776367 +COST,2004-05-20,36.689998626708984 +COST,2004-05-21,36.540000915527344 +COST,2004-05-24,36.810001373291016 +COST,2004-05-25,37.34000015258789 +COST,2004-05-26,37.439998626708984 +COST,2004-05-27,38.06999969482422 +COST,2004-05-28,37.900001525878906 +COST,2004-06-01,38.13999938964844 +COST,2004-06-02,38.779998779296875 +COST,2004-06-03,39.25 +COST,2004-06-04,39.04999923706055 +COST,2004-06-07,39.34000015258789 +COST,2004-06-08,40.04999923706055 +COST,2004-06-09,40.68000030517578 +COST,2004-06-10,41.619998931884766 +COST,2004-06-14,40.959999084472656 +COST,2004-06-15,41.470001220703125 +COST,2004-06-16,41.560001373291016 +COST,2004-06-17,41.599998474121094 +COST,2004-06-18,42.02000045776367 +COST,2004-06-21,41.81999969482422 +COST,2004-06-22,42.13999938964844 +COST,2004-06-23,42.88999938964844 +COST,2004-06-24,42.5099983215332 +COST,2004-06-25,41.81999969482422 +COST,2004-06-28,41.93000030517578 +COST,2004-06-29,41.0 +COST,2004-06-30,41.18000030517578 +COST,2004-07-01,40.869998931884766 +COST,2004-07-02,40.68000030517578 +COST,2004-07-06,40.790000915527344 +COST,2004-07-07,41.380001068115234 +COST,2004-07-08,40.15999984741211 +COST,2004-07-09,40.20000076293945 +COST,2004-07-12,40.81999969482422 +COST,2004-07-13,41.2599983215332 +COST,2004-07-14,40.849998474121094 +COST,2004-07-15,40.97999954223633 +COST,2004-07-16,40.619998931884766 +COST,2004-07-19,40.65999984741211 +COST,2004-07-20,41.02000045776367 +COST,2004-07-21,41.150001525878906 +COST,2004-07-22,40.88999938964844 +COST,2004-07-23,40.66999816894531 +COST,2004-07-26,40.15999984741211 +COST,2004-07-27,41.31999969482422 +COST,2004-07-28,41.209999084472656 +COST,2004-07-29,41.79999923706055 +COST,2004-07-30,40.709999084472656 +COST,2004-08-02,41.099998474121094 +COST,2004-08-03,40.709999084472656 +COST,2004-08-04,41.150001525878906 +COST,2004-08-05,40.59000015258789 +COST,2004-08-06,39.7400016784668 +COST,2004-08-09,40.189998626708984 +COST,2004-08-10,40.869998931884766 +COST,2004-08-11,40.4900016784668 +COST,2004-08-12,40.4900016784668 +COST,2004-08-13,40.72999954223633 +COST,2004-08-16,40.81999969482422 +COST,2004-08-17,41.310001373291016 +COST,2004-08-18,41.65999984741211 +COST,2004-08-19,42.349998474121094 +COST,2004-08-20,42.400001525878906 +COST,2004-08-23,41.81999969482422 +COST,2004-08-24,42.09000015258789 +COST,2004-08-25,42.040000915527344 +COST,2004-08-26,42.41999816894531 +COST,2004-08-27,42.04999923706055 +COST,2004-08-30,41.790000915527344 +COST,2004-08-31,41.16999816894531 +COST,2004-09-01,40.83000183105469 +COST,2004-09-02,40.40999984741211 +COST,2004-09-03,40.599998474121094 +COST,2004-09-07,40.61000061035156 +COST,2004-09-08,40.119998931884766 +COST,2004-09-09,39.9900016784668 +COST,2004-09-10,40.540000915527344 +COST,2004-09-13,41.150001525878906 +COST,2004-09-14,41.41999816894531 +COST,2004-09-15,41.40999984741211 +COST,2004-09-16,41.56999969482422 +COST,2004-09-17,41.2599983215332 +COST,2004-09-20,41.0099983215332 +COST,2004-09-21,41.40999984741211 +COST,2004-09-22,40.97999954223633 +COST,2004-09-23,40.75 +COST,2004-09-24,41.349998474121094 +COST,2004-09-27,41.20000076293945 +COST,2004-09-28,41.29999923706055 +COST,2004-09-29,41.790000915527344 +COST,2004-09-30,41.5099983215332 +COST,2004-10-01,42.290000915527344 +COST,2004-10-04,43.29999923706055 +COST,2004-10-05,43.060001373291016 +COST,2004-10-06,42.93000030517578 +COST,2004-10-07,44.650001525878906 +COST,2004-10-08,44.689998626708984 +COST,2004-10-11,44.900001525878906 +COST,2004-10-12,45.33000183105469 +COST,2004-10-13,45.41999816894531 +COST,2004-10-14,45.40999984741211 +COST,2004-10-15,45.599998474121094 +COST,2004-10-18,46.130001068115234 +COST,2004-10-19,46.209999084472656 +COST,2004-10-20,46.459999084472656 +COST,2004-10-21,46.52000045776367 +COST,2004-10-22,45.72999954223633 +COST,2004-10-25,45.9900016784668 +COST,2004-10-26,47.189998626708984 +COST,2004-10-27,48.099998474121094 +COST,2004-10-28,48.209999084472656 +COST,2004-10-29,47.939998626708984 +COST,2004-11-01,48.13999938964844 +COST,2004-11-02,48.529998779296875 +COST,2004-11-03,48.540000915527344 +COST,2004-11-04,49.41999816894531 +COST,2004-11-05,49.54999923706055 +COST,2004-11-08,49.18000030517578 +COST,2004-11-09,49.0 +COST,2004-11-10,48.900001525878906 +COST,2004-11-11,48.689998626708984 +COST,2004-11-12,49.119998931884766 +COST,2004-11-15,49.7400016784668 +COST,2004-11-16,48.630001068115234 +COST,2004-11-17,48.970001220703125 +COST,2004-11-18,48.349998474121094 +COST,2004-11-19,47.47999954223633 +COST,2004-11-22,48.900001525878906 +COST,2004-11-23,49.689998626708984 +COST,2004-11-24,49.59000015258789 +COST,2004-11-26,49.63999938964844 +COST,2004-11-29,49.43000030517578 +COST,2004-11-30,48.599998474121094 +COST,2004-12-01,49.630001068115234 +COST,2004-12-02,49.189998626708984 +COST,2004-12-03,47.91999816894531 +COST,2004-12-06,48.279998779296875 +COST,2004-12-07,48.060001373291016 +COST,2004-12-08,48.900001525878906 +COST,2004-12-09,48.099998474121094 +COST,2004-12-10,47.52000045776367 +COST,2004-12-13,47.08000183105469 +COST,2004-12-14,47.93000030517578 +COST,2004-12-15,48.36000061035156 +COST,2004-12-16,47.95000076293945 +COST,2004-12-17,47.790000915527344 +COST,2004-12-20,47.75 +COST,2004-12-21,47.970001220703125 +COST,2004-12-22,47.810001373291016 +COST,2004-12-23,47.5 +COST,2004-12-27,47.459999084472656 +COST,2004-12-28,48.099998474121094 +COST,2004-12-29,48.709999084472656 +COST,2004-12-30,48.45000076293945 +COST,2004-12-31,48.40999984741211 +COST,2005-01-03,47.900001525878906 +COST,2005-01-04,47.040000915527344 +COST,2005-01-05,47.220001220703125 +COST,2005-01-06,47.900001525878906 +COST,2005-01-07,47.4900016784668 +COST,2005-01-10,47.58000183105469 +COST,2005-01-11,47.31999969482422 +COST,2005-01-12,47.529998779296875 +COST,2005-01-13,47.7400016784668 +COST,2005-01-14,48.27000045776367 +COST,2005-01-18,49.13999938964844 +COST,2005-01-19,48.36000061035156 +COST,2005-01-20,47.790000915527344 +COST,2005-01-21,46.5099983215332 +COST,2005-01-24,46.41999816894531 +COST,2005-01-25,47.08000183105469 +COST,2005-01-26,47.36000061035156 +COST,2005-01-27,47.22999954223633 +COST,2005-01-28,47.290000915527344 +COST,2005-01-31,47.27000045776367 +COST,2005-02-01,46.959999084472656 +COST,2005-02-02,47.16999816894531 +COST,2005-02-03,46.369998931884766 +COST,2005-02-04,46.18000030517578 +COST,2005-02-07,46.099998474121094 +COST,2005-02-08,45.880001068115234 +COST,2005-02-09,45.5099983215332 +COST,2005-02-10,45.86000061035156 +COST,2005-02-11,46.439998626708984 +COST,2005-02-14,46.5099983215332 +COST,2005-02-15,47.0 +COST,2005-02-16,46.939998626708984 +COST,2005-02-17,46.099998474121094 +COST,2005-02-18,45.79999923706055 +COST,2005-02-22,45.400001525878906 +COST,2005-02-23,45.650001525878906 +COST,2005-02-24,46.540000915527344 +COST,2005-02-25,46.56999969482422 +COST,2005-02-28,46.59000015258789 +COST,2005-03-01,46.709999084472656 +COST,2005-03-02,45.02000045776367 +COST,2005-03-03,44.79999923706055 +COST,2005-03-04,44.7599983215332 +COST,2005-03-07,44.540000915527344 +COST,2005-03-08,46.060001373291016 +COST,2005-03-09,45.61000061035156 +COST,2005-03-10,44.75 +COST,2005-03-11,44.939998626708984 +COST,2005-03-14,45.65999984741211 +COST,2005-03-15,45.31999969482422 +COST,2005-03-16,44.650001525878906 +COST,2005-03-17,44.150001525878906 +COST,2005-03-18,43.70000076293945 +COST,2005-03-21,43.22999954223633 +COST,2005-03-22,43.43000030517578 +COST,2005-03-23,43.720001220703125 +COST,2005-03-24,43.599998474121094 +COST,2005-03-28,44.45000076293945 +COST,2005-03-29,44.439998626708984 +COST,2005-03-30,44.9900016784668 +COST,2005-03-31,44.18000030517578 +COST,2005-04-01,43.790000915527344 +COST,2005-04-04,45.15999984741211 +COST,2005-04-05,46.36000061035156 +COST,2005-04-06,46.279998779296875 +COST,2005-04-07,46.900001525878906 +COST,2005-04-08,46.18000030517578 +COST,2005-04-11,46.29999923706055 +COST,2005-04-12,46.38999938964844 +COST,2005-04-13,45.7599983215332 +COST,2005-04-14,45.41999816894531 +COST,2005-04-15,44.86000061035156 +COST,2005-04-18,44.29999923706055 +COST,2005-04-19,43.88999938964844 +COST,2005-04-20,43.09000015258789 +COST,2005-04-21,44.02000045776367 +COST,2005-04-22,40.16999816894531 +COST,2005-04-25,41.439998626708984 +COST,2005-04-26,41.59000015258789 +COST,2005-04-27,41.43000030517578 +COST,2005-04-28,40.29999923706055 +COST,2005-04-29,40.630001068115234 +COST,2005-05-02,41.27000045776367 +COST,2005-05-03,42.040000915527344 +COST,2005-05-04,42.86000061035156 +COST,2005-05-05,42.75 +COST,2005-05-06,42.880001068115234 +COST,2005-05-09,43.34000015258789 +COST,2005-05-10,42.95000076293945 +COST,2005-05-11,42.97999954223633 +COST,2005-05-12,42.470001220703125 +COST,2005-05-13,42.040000915527344 +COST,2005-05-16,43.25 +COST,2005-05-17,43.79999923706055 +COST,2005-05-18,44.88999938964844 +COST,2005-05-19,44.95000076293945 +COST,2005-05-20,44.959999084472656 +COST,2005-05-23,44.5099983215332 +COST,2005-05-24,44.540000915527344 +COST,2005-05-25,45.41999816894531 +COST,2005-05-26,45.4900016784668 +COST,2005-05-27,45.29999923706055 +COST,2005-05-31,45.380001068115234 +COST,2005-06-01,45.560001373291016 +COST,2005-06-02,46.619998931884766 +COST,2005-06-03,46.119998931884766 +COST,2005-06-06,45.779998779296875 +COST,2005-06-07,45.83000183105469 +COST,2005-06-08,45.689998626708984 +COST,2005-06-09,45.84000015258789 +COST,2005-06-10,45.810001373291016 +COST,2005-06-13,45.72999954223633 +COST,2005-06-14,46.34000015258789 +COST,2005-06-15,46.189998626708984 +COST,2005-06-16,45.9900016784668 +COST,2005-06-17,46.59000015258789 +COST,2005-06-20,46.36000061035156 +COST,2005-06-21,45.900001525878906 +COST,2005-06-22,45.470001220703125 +COST,2005-06-23,44.810001373291016 +COST,2005-06-24,44.91999816894531 +COST,2005-06-27,44.709999084472656 +COST,2005-06-28,45.38999938964844 +COST,2005-06-29,45.189998626708984 +COST,2005-06-30,44.72999954223633 +COST,2005-07-01,44.93000030517578 +COST,2005-07-05,45.31999969482422 +COST,2005-07-06,45.36000061035156 +COST,2005-07-07,45.09000015258789 +COST,2005-07-08,45.54999923706055 +COST,2005-07-11,45.63999938964844 +COST,2005-07-12,46.18000030517578 +COST,2005-07-13,45.790000915527344 +COST,2005-07-14,45.959999084472656 +COST,2005-07-15,46.45000076293945 +COST,2005-07-18,46.400001525878906 +COST,2005-07-19,46.349998474121094 +COST,2005-07-20,46.09000015258789 +COST,2005-07-21,45.470001220703125 +COST,2005-07-22,45.95000076293945 +COST,2005-07-25,45.91999816894531 +COST,2005-07-26,46.0 +COST,2005-07-27,46.099998474121094 +COST,2005-07-28,46.529998779296875 +COST,2005-07-29,45.970001220703125 +COST,2005-08-01,45.650001525878906 +COST,2005-08-02,45.380001068115234 +COST,2005-08-03,44.45000076293945 +COST,2005-08-04,44.25 +COST,2005-08-05,43.66999816894531 +COST,2005-08-08,43.29999923706055 +COST,2005-08-09,43.20000076293945 +COST,2005-08-10,42.470001220703125 +COST,2005-08-11,42.790000915527344 +COST,2005-08-12,42.81999969482422 +COST,2005-08-15,42.9900016784668 +COST,2005-08-16,42.72999954223633 +COST,2005-08-17,43.65999984741211 +COST,2005-08-18,43.97999954223633 +COST,2005-08-19,44.2599983215332 +COST,2005-08-22,44.22999954223633 +COST,2005-08-23,43.650001525878906 +COST,2005-08-24,43.33000183105469 +COST,2005-08-25,43.40999984741211 +COST,2005-08-26,43.119998931884766 +COST,2005-08-29,43.40999984741211 +COST,2005-08-30,43.040000915527344 +COST,2005-08-31,43.400001525878906 +COST,2005-09-01,43.18000030517578 +COST,2005-09-02,43.15999984741211 +COST,2005-09-06,43.20000076293945 +COST,2005-09-07,43.310001373291016 +COST,2005-09-08,43.040000915527344 +COST,2005-09-09,43.040000915527344 +COST,2005-09-12,43.91999816894531 +COST,2005-09-13,43.529998779296875 +COST,2005-09-14,43.15999984741211 +COST,2005-09-15,42.939998626708984 +COST,2005-09-16,43.189998626708984 +COST,2005-09-19,42.25 +COST,2005-09-20,41.36000061035156 +COST,2005-09-21,41.47999954223633 +COST,2005-09-22,43.04999923706055 +COST,2005-09-23,42.81999969482422 +COST,2005-09-26,42.77000045776367 +COST,2005-09-27,43.13999938964844 +COST,2005-09-28,42.41999816894531 +COST,2005-09-29,42.61000061035156 +COST,2005-09-30,43.09000015258789 +COST,2005-10-03,42.84000015258789 +COST,2005-10-04,42.970001220703125 +COST,2005-10-05,42.90999984741211 +COST,2005-10-06,44.91999816894531 +COST,2005-10-07,45.63999938964844 +COST,2005-10-10,45.63999938964844 +COST,2005-10-11,45.52000045776367 +COST,2005-10-12,45.25 +COST,2005-10-13,45.369998931884766 +COST,2005-10-14,46.459999084472656 +COST,2005-10-17,46.61000061035156 +COST,2005-10-18,46.310001373291016 +COST,2005-10-19,47.77000045776367 +COST,2005-10-20,47.63999938964844 +COST,2005-10-21,47.7599983215332 +COST,2005-10-24,48.20000076293945 +COST,2005-10-25,47.91999816894531 +COST,2005-10-26,47.099998474121094 +COST,2005-10-27,46.349998474121094 +COST,2005-10-28,47.34000015258789 +COST,2005-10-31,48.369998931884766 +COST,2005-11-01,48.130001068115234 +COST,2005-11-02,48.5099983215332 +COST,2005-11-03,48.66999816894531 +COST,2005-11-04,49.08000183105469 +COST,2005-11-07,49.61000061035156 +COST,2005-11-08,48.939998626708984 +COST,2005-11-09,48.650001525878906 +COST,2005-11-10,50.060001373291016 +COST,2005-11-11,50.13999938964844 +COST,2005-11-14,49.79999923706055 +COST,2005-11-15,49.25 +COST,2005-11-16,49.20000076293945 +COST,2005-11-17,49.81999969482422 +COST,2005-11-18,49.810001373291016 +COST,2005-11-21,49.400001525878906 +COST,2005-11-22,49.25 +COST,2005-11-23,50.560001373291016 +COST,2005-11-25,50.58000183105469 +COST,2005-11-28,50.25 +COST,2005-11-29,50.75 +COST,2005-11-30,49.95000076293945 +COST,2005-12-01,48.790000915527344 +COST,2005-12-02,49.34000015258789 +COST,2005-12-05,49.59000015258789 +COST,2005-12-06,49.08000183105469 +COST,2005-12-07,49.349998474121094 +COST,2005-12-08,48.290000915527344 +COST,2005-12-09,48.54999923706055 +COST,2005-12-12,48.68000030517578 +COST,2005-12-13,48.619998931884766 +COST,2005-12-14,49.220001220703125 +COST,2005-12-15,49.5099983215332 +COST,2005-12-16,48.75 +COST,2005-12-19,48.65999984741211 +COST,2005-12-20,49.220001220703125 +COST,2005-12-21,49.810001373291016 +COST,2005-12-22,49.84000015258789 +COST,2005-12-23,49.97999954223633 +COST,2005-12-27,49.77000045776367 +COST,2005-12-28,50.11000061035156 +COST,2005-12-29,49.970001220703125 +COST,2005-12-30,49.470001220703125 +COST,2006-01-03,49.91999816894531 +COST,2006-01-04,50.08000183105469 +COST,2006-01-05,49.779998779296875 +COST,2006-01-06,49.849998474121094 +COST,2006-01-09,50.04999923706055 +COST,2006-01-10,50.0 +COST,2006-01-11,50.689998626708984 +COST,2006-01-12,50.72999954223633 +COST,2006-01-13,51.0 +COST,2006-01-17,50.599998474121094 +COST,2006-01-18,50.7400016784668 +COST,2006-01-19,50.59000015258789 +COST,2006-01-20,49.689998626708984 +COST,2006-01-23,49.130001068115234 +COST,2006-01-24,49.54999923706055 +COST,2006-01-25,49.939998626708984 +COST,2006-01-26,50.09000015258789 +COST,2006-01-27,50.04999923706055 +COST,2006-01-30,49.68000030517578 +COST,2006-01-31,49.88999938964844 +COST,2006-02-01,49.5 +COST,2006-02-02,50.209999084472656 +COST,2006-02-03,49.45000076293945 +COST,2006-02-06,49.27000045776367 +COST,2006-02-07,48.720001220703125 +COST,2006-02-08,49.06999969482422 +COST,2006-02-09,48.970001220703125 +COST,2006-02-10,49.7400016784668 +COST,2006-02-13,50.11000061035156 +COST,2006-02-14,51.18000030517578 +COST,2006-02-15,51.56999969482422 +COST,2006-02-16,51.7400016784668 +COST,2006-02-17,50.97999954223633 +COST,2006-02-21,50.70000076293945 +COST,2006-02-22,51.5099983215332 +COST,2006-02-23,51.11000061035156 +COST,2006-02-24,50.689998626708984 +COST,2006-02-27,51.61000061035156 +COST,2006-02-28,51.189998626708984 +COST,2006-03-01,52.189998626708984 +COST,2006-03-02,52.79999923706055 +COST,2006-03-03,53.52000045776367 +COST,2006-03-06,53.7599983215332 +COST,2006-03-07,53.619998931884766 +COST,2006-03-08,53.77000045776367 +COST,2006-03-09,53.06999969482422 +COST,2006-03-10,53.970001220703125 +COST,2006-03-13,54.22999954223633 +COST,2006-03-14,55.27000045776367 +COST,2006-03-15,55.0 +COST,2006-03-16,55.0 +COST,2006-03-17,55.880001068115234 +COST,2006-03-20,56.0 +COST,2006-03-21,55.400001525878906 +COST,2006-03-22,55.15999984741211 +COST,2006-03-23,54.9900016784668 +COST,2006-03-24,54.63999938964844 +COST,2006-03-27,54.77000045776367 +COST,2006-03-28,54.27000045776367 +COST,2006-03-29,54.68000030517578 +COST,2006-03-30,54.220001220703125 +COST,2006-03-31,54.15999984741211 +COST,2006-04-03,54.31999969482422 +COST,2006-04-04,54.70000076293945 +COST,2006-04-05,55.13999938964844 +COST,2006-04-06,56.59000015258789 +COST,2006-04-07,55.70000076293945 +COST,2006-04-10,54.43000030517578 +COST,2006-04-11,54.2400016784668 +COST,2006-04-12,54.470001220703125 +COST,2006-04-13,54.09000015258789 +COST,2006-04-17,53.88999938964844 +COST,2006-04-18,55.29999923706055 +COST,2006-04-19,54.790000915527344 +COST,2006-04-20,54.849998474121094 +COST,2006-04-21,53.970001220703125 +COST,2006-04-24,54.47999954223633 +COST,2006-04-25,54.540000915527344 +COST,2006-04-26,54.52000045776367 +COST,2006-04-27,54.36000061035156 +COST,2006-04-28,54.43000030517578 +COST,2006-05-01,54.119998931884766 +COST,2006-05-02,53.97999954223633 +COST,2006-05-03,53.959999084472656 +COST,2006-05-04,55.529998779296875 +COST,2006-05-05,56.70000076293945 +COST,2006-05-08,56.849998474121094 +COST,2006-05-09,56.61000061035156 +COST,2006-05-10,56.79999923706055 +COST,2006-05-11,56.060001373291016 +COST,2006-05-12,55.22999954223633 +COST,2006-05-15,55.54999923706055 +COST,2006-05-16,55.2400016784668 +COST,2006-05-17,54.0099983215332 +COST,2006-05-18,53.470001220703125 +COST,2006-05-19,54.20000076293945 +COST,2006-05-22,54.11000061035156 +COST,2006-05-23,53.63999938964844 +COST,2006-05-24,53.810001373291016 +COST,2006-05-25,54.400001525878906 +COST,2006-05-26,54.43000030517578 +COST,2006-05-30,53.560001373291016 +COST,2006-05-31,52.93000030517578 +COST,2006-06-01,54.22999954223633 +COST,2006-06-02,53.45000076293945 +COST,2006-06-05,52.56999969482422 +COST,2006-06-06,52.5099983215332 +COST,2006-06-07,52.290000915527344 +COST,2006-06-08,53.45000076293945 +COST,2006-06-09,53.040000915527344 +COST,2006-06-12,52.310001373291016 +COST,2006-06-13,52.630001068115234 +COST,2006-06-14,52.97999954223633 +COST,2006-06-15,53.869998931884766 +COST,2006-06-16,53.75 +COST,2006-06-19,53.54999923706055 +COST,2006-06-20,54.880001068115234 +COST,2006-06-21,55.7599983215332 +COST,2006-06-22,55.27000045776367 +COST,2006-06-23,55.5 +COST,2006-06-26,56.29999923706055 +COST,2006-06-27,55.650001525878906 +COST,2006-06-28,56.060001373291016 +COST,2006-06-29,57.150001525878906 +COST,2006-06-30,57.130001068115234 +COST,2006-07-03,57.58000183105469 +COST,2006-07-05,56.849998474121094 +COST,2006-07-06,55.849998474121094 +COST,2006-07-07,56.15999984741211 +COST,2006-07-10,56.310001373291016 +COST,2006-07-11,56.72999954223633 +COST,2006-07-12,55.880001068115234 +COST,2006-07-13,55.04999923706055 +COST,2006-07-14,53.52000045776367 +COST,2006-07-17,53.959999084472656 +COST,2006-07-18,52.880001068115234 +COST,2006-07-19,53.790000915527344 +COST,2006-07-20,53.349998474121094 +COST,2006-07-21,52.560001373291016 +COST,2006-07-24,53.36000061035156 +COST,2006-07-25,54.0 +COST,2006-07-26,53.33000183105469 +COST,2006-07-27,51.45000076293945 +COST,2006-07-28,51.869998931884766 +COST,2006-07-31,52.7599983215332 +COST,2006-08-01,52.25 +COST,2006-08-02,52.439998626708984 +COST,2006-08-03,51.0 +COST,2006-08-04,51.779998779296875 +COST,2006-08-07,51.470001220703125 +COST,2006-08-08,51.65999984741211 +COST,2006-08-09,50.20000076293945 +COST,2006-08-10,51.2599983215332 +COST,2006-08-11,50.75 +COST,2006-08-14,51.650001525878906 +COST,2006-08-15,51.81999969482422 +COST,2006-08-16,51.95000076293945 +COST,2006-08-17,51.849998474121094 +COST,2006-08-18,52.54999923706055 +COST,2006-08-21,51.43000030517578 +COST,2006-08-22,51.59000015258789 +COST,2006-08-23,50.5 +COST,2006-08-24,49.61000061035156 +COST,2006-08-25,48.59000015258789 +COST,2006-08-28,49.15999984741211 +COST,2006-08-29,49.25 +COST,2006-08-30,47.18000030517578 +COST,2006-08-31,46.790000915527344 +COST,2006-09-01,47.349998474121094 +COST,2006-09-05,48.209999084472656 +COST,2006-09-06,47.70000076293945 +COST,2006-09-07,47.189998626708984 +COST,2006-09-08,48.06999969482422 +COST,2006-09-11,48.630001068115234 +COST,2006-09-12,49.58000183105469 +COST,2006-09-13,49.540000915527344 +COST,2006-09-14,49.90999984741211 +COST,2006-09-15,49.81999969482422 +COST,2006-09-18,49.540000915527344 +COST,2006-09-19,50.86000061035156 +COST,2006-09-20,51.869998931884766 +COST,2006-09-21,50.2599983215332 +COST,2006-09-22,49.88999938964844 +COST,2006-09-25,51.25 +COST,2006-09-26,51.619998931884766 +COST,2006-09-27,50.619998931884766 +COST,2006-09-28,50.06999969482422 +COST,2006-09-29,49.68000030517578 +COST,2006-10-02,48.75 +COST,2006-10-03,49.2599983215332 +COST,2006-10-04,50.31999969482422 +COST,2006-10-05,50.36000061035156 +COST,2006-10-06,49.47999954223633 +COST,2006-10-09,49.810001373291016 +COST,2006-10-10,49.7599983215332 +COST,2006-10-11,50.06999969482422 +COST,2006-10-12,53.900001525878906 +COST,2006-10-13,53.20000076293945 +COST,2006-10-16,52.97999954223633 +COST,2006-10-17,52.470001220703125 +COST,2006-10-18,52.13999938964844 +COST,2006-10-19,51.65999984741211 +COST,2006-10-20,51.689998626708984 +COST,2006-10-23,52.689998626708984 +COST,2006-10-24,52.4900016784668 +COST,2006-10-25,52.56999969482422 +COST,2006-10-26,53.4900016784668 +COST,2006-10-27,53.0099983215332 +COST,2006-10-30,53.099998474121094 +COST,2006-10-31,53.380001068115234 +COST,2006-11-01,52.90999984741211 +COST,2006-11-02,53.0 +COST,2006-11-03,51.81999969482422 +COST,2006-11-06,52.40999984741211 +COST,2006-11-07,52.58000183105469 +COST,2006-11-08,52.470001220703125 +COST,2006-11-09,51.7400016784668 +COST,2006-11-10,52.900001525878906 +COST,2006-11-13,52.130001068115234 +COST,2006-11-14,52.43000030517578 +COST,2006-11-15,53.0099983215332 +COST,2006-11-16,53.41999816894531 +COST,2006-11-17,53.400001525878906 +COST,2006-11-20,53.790000915527344 +COST,2006-11-21,53.720001220703125 +COST,2006-11-22,53.7599983215332 +COST,2006-11-24,53.5099983215332 +COST,2006-11-27,53.38999938964844 +COST,2006-11-28,52.900001525878906 +COST,2006-11-29,53.29999923706055 +COST,2006-11-30,52.29999923706055 +COST,2006-12-01,52.20000076293945 +COST,2006-12-04,53.38999938964844 +COST,2006-12-05,54.400001525878906 +COST,2006-12-06,54.43000030517578 +COST,2006-12-07,53.68000030517578 +COST,2006-12-08,53.689998626708984 +COST,2006-12-11,54.060001373291016 +COST,2006-12-12,53.2400016784668 +COST,2006-12-13,53.13999938964844 +COST,2006-12-14,54.11000061035156 +COST,2006-12-15,53.72999954223633 +COST,2006-12-18,53.810001373291016 +COST,2006-12-19,53.279998779296875 +COST,2006-12-20,52.93000030517578 +COST,2006-12-21,52.33000183105469 +COST,2006-12-22,52.20000076293945 +COST,2006-12-26,52.689998626708984 +COST,2006-12-27,53.400001525878906 +COST,2006-12-28,53.099998474121094 +COST,2006-12-29,52.869998931884766 +COST,2007-01-03,52.84000015258789 +COST,2007-01-04,54.06999969482422 +COST,2007-01-05,53.40999984741211 +COST,2007-01-08,53.630001068115234 +COST,2007-01-09,54.029998779296875 +COST,2007-01-10,54.40999984741211 +COST,2007-01-11,55.31999969482422 +COST,2007-01-12,55.95000076293945 +COST,2007-01-16,56.2400016784668 +COST,2007-01-17,56.68000030517578 +COST,2007-01-18,56.900001525878906 +COST,2007-01-19,56.77000045776367 +COST,2007-01-22,56.34000015258789 +COST,2007-01-23,56.439998626708984 +COST,2007-01-24,57.060001373291016 +COST,2007-01-25,55.72999954223633 +COST,2007-01-26,55.36000061035156 +COST,2007-01-29,55.27000045776367 +COST,2007-01-30,55.29999923706055 +COST,2007-01-31,56.15999984741211 +COST,2007-02-01,56.38999938964844 +COST,2007-02-02,56.0099983215332 +COST,2007-02-05,56.209999084472656 +COST,2007-02-06,56.56999969482422 +COST,2007-02-07,57.130001068115234 +COST,2007-02-08,56.619998931884766 +COST,2007-02-09,55.97999954223633 +COST,2007-02-12,55.79999923706055 +COST,2007-02-13,56.459999084472656 +COST,2007-02-14,57.04999923706055 +COST,2007-02-15,57.900001525878906 +COST,2007-02-16,57.79999923706055 +COST,2007-02-20,58.279998779296875 +COST,2007-02-21,58.18000030517578 +COST,2007-02-22,58.09000015258789 +COST,2007-02-23,57.470001220703125 +COST,2007-02-26,57.400001525878906 +COST,2007-02-27,55.400001525878906 +COST,2007-02-28,55.88999938964844 +COST,2007-03-01,56.0 +COST,2007-03-02,55.75 +COST,2007-03-05,55.25 +COST,2007-03-06,55.720001220703125 +COST,2007-03-07,56.119998931884766 +COST,2007-03-08,54.2599983215332 +COST,2007-03-09,54.34000015258789 +COST,2007-03-12,53.650001525878906 +COST,2007-03-13,52.959999084472656 +COST,2007-03-14,52.529998779296875 +COST,2007-03-15,53.189998626708984 +COST,2007-03-16,52.97999954223633 +COST,2007-03-19,53.2400016784668 +COST,2007-03-20,53.18000030517578 +COST,2007-03-21,54.34000015258789 +COST,2007-03-22,54.2400016784668 +COST,2007-03-23,54.560001373291016 +COST,2007-03-26,54.52000045776367 +COST,2007-03-27,54.130001068115234 +COST,2007-03-28,53.709999084472656 +COST,2007-03-29,53.70000076293945 +COST,2007-03-30,53.84000015258789 +COST,2007-04-02,53.90999984741211 +COST,2007-04-03,54.54999923706055 +COST,2007-04-04,54.45000076293945 +COST,2007-04-05,54.880001068115234 +COST,2007-04-09,54.81999969482422 +COST,2007-04-10,54.66999816894531 +COST,2007-04-11,54.029998779296875 +COST,2007-04-12,54.68000030517578 +COST,2007-04-13,54.15999984741211 +COST,2007-04-16,54.400001525878906 +COST,2007-04-17,55.599998474121094 +COST,2007-04-18,55.02000045776367 +COST,2007-04-19,55.31999969482422 +COST,2007-04-20,55.119998931884766 +COST,2007-04-23,54.880001068115234 +COST,2007-04-24,54.25 +COST,2007-04-25,54.27000045776367 +COST,2007-04-26,54.040000915527344 +COST,2007-04-27,54.459999084472656 +COST,2007-04-30,53.56999969482422 +COST,2007-05-01,53.459999084472656 +COST,2007-05-02,53.349998474121094 +COST,2007-05-03,53.13999938964844 +COST,2007-05-04,53.790000915527344 +COST,2007-05-07,54.08000183105469 +COST,2007-05-08,54.61000061035156 +COST,2007-05-09,54.939998626708984 +COST,2007-05-10,54.95000076293945 +COST,2007-05-11,54.970001220703125 +COST,2007-05-14,54.70000076293945 +COST,2007-05-15,54.209999084472656 +COST,2007-05-16,54.810001373291016 +COST,2007-05-17,55.58000183105469 +COST,2007-05-18,56.40999984741211 +COST,2007-05-21,55.77000045776367 +COST,2007-05-22,55.95000076293945 +COST,2007-05-23,56.02000045776367 +COST,2007-05-24,56.29999923706055 +COST,2007-05-25,56.400001525878906 +COST,2007-05-29,56.56999969482422 +COST,2007-05-30,56.529998779296875 +COST,2007-05-31,56.470001220703125 +COST,2007-06-01,56.290000915527344 +COST,2007-06-04,56.119998931884766 +COST,2007-06-05,55.45000076293945 +COST,2007-06-06,55.81999969482422 +COST,2007-06-07,55.2599983215332 +COST,2007-06-08,56.0099983215332 +COST,2007-06-11,55.70000076293945 +COST,2007-06-12,55.15999984741211 +COST,2007-06-13,55.970001220703125 +COST,2007-06-14,55.7599983215332 +COST,2007-06-15,56.09000015258789 +COST,2007-06-18,56.0 +COST,2007-06-19,56.33000183105469 +COST,2007-06-20,56.349998474121094 +COST,2007-06-21,57.189998626708984 +COST,2007-06-22,57.16999816894531 +COST,2007-06-25,57.20000076293945 +COST,2007-06-26,57.33000183105469 +COST,2007-06-27,58.380001068115234 +COST,2007-06-28,58.220001220703125 +COST,2007-06-29,58.52000045776367 +COST,2007-07-02,60.25 +COST,2007-07-03,60.08000183105469 +COST,2007-07-05,60.119998931884766 +COST,2007-07-06,61.439998626708984 +COST,2007-07-09,61.36000061035156 +COST,2007-07-10,60.5099983215332 +COST,2007-07-11,60.720001220703125 +COST,2007-07-12,61.7400016784668 +COST,2007-07-13,62.97999954223633 +COST,2007-07-16,61.849998474121094 +COST,2007-07-17,62.130001068115234 +COST,2007-07-18,62.41999816894531 +COST,2007-07-19,62.18000030517578 +COST,2007-07-20,61.25 +COST,2007-07-23,60.900001525878906 +COST,2007-07-24,60.150001525878906 +COST,2007-07-25,60.29999923706055 +COST,2007-07-26,59.04999923706055 +COST,2007-07-27,58.56999969482422 +COST,2007-07-30,59.47999954223633 +COST,2007-07-31,59.79999923706055 +COST,2007-08-01,60.119998931884766 +COST,2007-08-02,60.84000015258789 +COST,2007-08-03,60.4900016784668 +COST,2007-08-06,62.93000030517578 +COST,2007-08-07,64.38999938964844 +COST,2007-08-08,64.94999694824219 +COST,2007-08-09,63.2400016784668 +COST,2007-08-10,63.25 +COST,2007-08-13,61.779998779296875 +COST,2007-08-14,60.79999923706055 +COST,2007-08-15,58.4900016784668 +COST,2007-08-16,59.22999954223633 +COST,2007-08-17,58.369998931884766 +COST,2007-08-20,57.93000030517578 +COST,2007-08-21,60.279998779296875 +COST,2007-08-22,61.2599983215332 +COST,2007-08-23,60.849998474121094 +COST,2007-08-24,61.68000030517578 +COST,2007-08-27,61.029998779296875 +COST,2007-08-28,59.0 +COST,2007-08-29,61.310001373291016 +COST,2007-08-30,61.02000045776367 +COST,2007-08-31,61.75 +COST,2007-09-04,61.61000061035156 +COST,2007-09-05,59.0 +COST,2007-09-06,58.290000915527344 +COST,2007-09-07,57.0 +COST,2007-09-10,57.2400016784668 +COST,2007-09-11,58.59000015258789 +COST,2007-09-12,58.47999954223633 +COST,2007-09-13,59.95000076293945 +COST,2007-09-14,59.959999084472656 +COST,2007-09-17,59.5099983215332 +COST,2007-09-18,61.81999969482422 +COST,2007-09-19,61.91999816894531 +COST,2007-09-20,61.150001525878906 +COST,2007-09-21,60.720001220703125 +COST,2007-09-24,60.25 +COST,2007-09-25,59.380001068115234 +COST,2007-09-26,60.689998626708984 +COST,2007-09-27,61.119998931884766 +COST,2007-09-28,61.369998931884766 +COST,2007-10-01,61.810001373291016 +COST,2007-10-02,61.619998931884766 +COST,2007-10-03,61.91999816894531 +COST,2007-10-04,62.09000015258789 +COST,2007-10-05,63.27000045776367 +COST,2007-10-08,63.709999084472656 +COST,2007-10-09,63.310001373291016 +COST,2007-10-10,69.12999725341797 +COST,2007-10-11,69.23999786376953 +COST,2007-10-12,68.0 +COST,2007-10-15,66.56999969482422 +COST,2007-10-16,65.94999694824219 +COST,2007-10-17,66.5199966430664 +COST,2007-10-18,66.52999877929688 +COST,2007-10-19,65.69999694824219 +COST,2007-10-22,67.05000305175781 +COST,2007-10-23,66.19000244140625 +COST,2007-10-24,65.23999786376953 +COST,2007-10-25,64.81999969482422 +COST,2007-10-26,65.52999877929688 +COST,2007-10-29,67.0 +COST,2007-10-30,67.1500015258789 +COST,2007-10-31,67.26000213623047 +COST,2007-11-01,64.86000061035156 +COST,2007-11-02,65.58000183105469 +COST,2007-11-05,65.91999816894531 +COST,2007-11-06,67.29000091552734 +COST,2007-11-07,66.1500015258789 +COST,2007-11-08,66.58000183105469 +COST,2007-11-09,65.29000091552734 +COST,2007-11-12,65.7300033569336 +COST,2007-11-13,67.41000366210938 +COST,2007-11-14,66.05999755859375 +COST,2007-11-15,66.33999633789062 +COST,2007-11-16,66.80000305175781 +COST,2007-11-19,66.45999908447266 +COST,2007-11-20,66.33000183105469 +COST,2007-11-21,66.06999969482422 +COST,2007-11-23,66.97000122070312 +COST,2007-11-26,65.37999725341797 +COST,2007-11-27,65.94999694824219 +COST,2007-11-28,66.9800033569336 +COST,2007-11-29,67.08999633789062 +COST,2007-11-30,67.4000015258789 +COST,2007-12-03,66.94000244140625 +COST,2007-12-04,69.16999816894531 +COST,2007-12-05,69.6500015258789 +COST,2007-12-06,70.83000183105469 +COST,2007-12-07,71.83000183105469 +COST,2007-12-10,71.25 +COST,2007-12-11,69.95999908447266 +COST,2007-12-12,70.19000244140625 +COST,2007-12-13,68.54000091552734 +COST,2007-12-14,68.48999786376953 +COST,2007-12-17,68.16999816894531 +COST,2007-12-18,68.44999694824219 +COST,2007-12-19,68.4000015258789 +COST,2007-12-20,68.88999938964844 +COST,2007-12-21,70.08000183105469 +COST,2007-12-24,70.76000213623047 +COST,2007-12-26,70.58999633789062 +COST,2007-12-27,69.86000061035156 +COST,2007-12-28,70.22000122070312 +COST,2007-12-31,69.76000213623047 +COST,2008-01-02,68.13999938964844 +COST,2008-01-03,67.12000274658203 +COST,2008-01-04,65.6500015258789 +COST,2008-01-07,65.9800033569336 +COST,2008-01-08,64.97000122070312 +COST,2008-01-09,67.2699966430664 +COST,2008-01-10,69.86000061035156 +COST,2008-01-11,66.43000030517578 +COST,2008-01-14,64.70999908447266 +COST,2008-01-15,63.97999954223633 +COST,2008-01-16,64.0999984741211 +COST,2008-01-17,64.30000305175781 +COST,2008-01-18,64.52999877929688 +COST,2008-01-22,66.13999938964844 +COST,2008-01-23,68.61000061035156 +COST,2008-01-24,67.1500015258789 +COST,2008-01-25,65.45999908447266 +COST,2008-01-28,66.36000061035156 +COST,2008-01-29,66.68000030517578 +COST,2008-01-30,66.2300033569336 +COST,2008-01-31,67.94000244140625 +COST,2008-02-01,67.79000091552734 +COST,2008-02-04,66.9800033569336 +COST,2008-02-05,64.87000274658203 +COST,2008-02-06,63.709999084472656 +COST,2008-02-07,64.75 +COST,2008-02-08,63.2400016784668 +COST,2008-02-11,64.0 +COST,2008-02-12,64.41000366210938 +COST,2008-02-13,65.68000030517578 +COST,2008-02-14,64.01000213623047 +COST,2008-02-15,63.91999816894531 +COST,2008-02-19,62.83000183105469 +COST,2008-02-20,64.55999755859375 +COST,2008-02-21,64.97000122070312 +COST,2008-02-22,66.0199966430664 +COST,2008-02-25,65.62999725341797 +COST,2008-02-26,66.45999908447266 +COST,2008-02-27,64.48999786376953 +COST,2008-02-28,63.099998474121094 +COST,2008-02-29,61.91999816894531 +COST,2008-03-03,62.5099983215332 +COST,2008-03-04,62.38999938964844 +COST,2008-03-05,60.83000183105469 +COST,2008-03-06,60.040000915527344 +COST,2008-03-07,60.29999923706055 +COST,2008-03-10,60.25 +COST,2008-03-11,62.619998931884766 +COST,2008-03-12,62.599998474121094 +COST,2008-03-13,62.16999816894531 +COST,2008-03-14,60.86000061035156 +COST,2008-03-17,60.36000061035156 +COST,2008-03-18,61.66999816894531 +COST,2008-03-19,60.880001068115234 +COST,2008-03-20,63.41999816894531 +COST,2008-03-24,65.5 +COST,2008-03-25,66.58999633789062 +COST,2008-03-26,66.62000274658203 +COST,2008-03-27,65.26000213623047 +COST,2008-03-28,64.37000274658203 +COST,2008-03-31,64.97000122070312 +COST,2008-04-01,66.48999786376953 +COST,2008-04-02,66.25 +COST,2008-04-03,66.87000274658203 +COST,2008-04-04,66.44999694824219 +COST,2008-04-07,66.30000305175781 +COST,2008-04-08,66.93000030517578 +COST,2008-04-09,66.02999877929688 +COST,2008-04-10,66.5199966430664 +COST,2008-04-11,65.69999694824219 +COST,2008-04-14,65.31999969482422 +COST,2008-04-15,65.72000122070312 +COST,2008-04-16,67.23999786376953 +COST,2008-04-17,68.48999786376953 +COST,2008-04-18,69.43000030517578 +COST,2008-04-21,69.11000061035156 +COST,2008-04-22,68.08000183105469 +COST,2008-04-23,69.5999984741211 +COST,2008-04-24,70.22000122070312 +COST,2008-04-25,71.54000091552734 +COST,2008-04-28,70.83000183105469 +COST,2008-04-29,71.0 +COST,2008-04-30,71.25 +COST,2008-05-01,72.0 +COST,2008-05-02,72.13999938964844 +COST,2008-05-05,72.43000030517578 +COST,2008-05-06,72.6500015258789 +COST,2008-05-07,72.08000183105469 +COST,2008-05-08,71.19999694824219 +COST,2008-05-09,71.44000244140625 +COST,2008-05-12,73.68000030517578 +COST,2008-05-13,73.9800033569336 +COST,2008-05-14,74.22000122070312 +COST,2008-05-15,74.44999694824219 +COST,2008-05-16,73.2699966430664 +COST,2008-05-19,72.11000061035156 +COST,2008-05-20,71.38999938964844 +COST,2008-05-21,69.38999938964844 +COST,2008-05-22,70.76000213623047 +COST,2008-05-23,71.31999969482422 +COST,2008-05-27,72.58999633789062 +COST,2008-05-28,73.23999786376953 +COST,2008-05-29,72.9800033569336 +COST,2008-05-30,71.31999969482422 +COST,2008-06-02,70.33000183105469 +COST,2008-06-03,70.04000091552734 +COST,2008-06-04,70.80999755859375 +COST,2008-06-05,73.5 +COST,2008-06-06,71.19000244140625 +COST,2008-06-09,71.33000183105469 +COST,2008-06-10,70.45999908447266 +COST,2008-06-11,68.87000274658203 +COST,2008-06-12,68.19999694824219 +COST,2008-06-13,70.31999969482422 +COST,2008-06-16,70.41999816894531 +COST,2008-06-17,69.93000030517578 +COST,2008-06-18,68.95999908447266 +COST,2008-06-19,70.23999786376953 +COST,2008-06-20,68.7300033569336 +COST,2008-06-23,68.44000244140625 +COST,2008-06-24,69.26000213623047 +COST,2008-06-25,70.88999938964844 +COST,2008-06-26,69.02999877929688 +COST,2008-06-27,70.26000213623047 +COST,2008-06-30,70.13999938964844 +COST,2008-07-01,72.55000305175781 +COST,2008-07-02,72.12999725341797 +COST,2008-07-03,72.2300033569336 +COST,2008-07-07,72.87000274658203 +COST,2008-07-08,74.66000366210938 +COST,2008-07-09,72.1500015258789 +COST,2008-07-10,70.86000061035156 +COST,2008-07-11,69.83000183105469 +COST,2008-07-14,69.56999969482422 +COST,2008-07-15,69.56999969482422 +COST,2008-07-16,72.58000183105469 +COST,2008-07-17,74.12999725341797 +COST,2008-07-18,72.2300033569336 +COST,2008-07-21,69.66000366210938 +COST,2008-07-22,72.0 +COST,2008-07-23,63.43000030517578 +COST,2008-07-24,62.97999954223633 +COST,2008-07-25,61.7599983215332 +COST,2008-07-28,60.349998474121094 +COST,2008-07-29,61.779998779296875 +COST,2008-07-30,63.0 +COST,2008-07-31,62.68000030517578 +COST,2008-08-01,62.20000076293945 +COST,2008-08-04,62.52000045776367 +COST,2008-08-05,64.62999725341797 +COST,2008-08-06,65.72000122070312 +COST,2008-08-07,65.81999969482422 +COST,2008-08-08,66.98999786376953 +COST,2008-08-11,67.0999984741211 +COST,2008-08-12,67.77999877929688 +COST,2008-08-13,66.94999694824219 +COST,2008-08-14,67.13999938964844 +COST,2008-08-15,68.0 +COST,2008-08-18,67.41000366210938 +COST,2008-08-19,66.45999908447266 +COST,2008-08-20,65.94000244140625 +COST,2008-08-21,66.25 +COST,2008-08-22,67.43000030517578 +COST,2008-08-25,66.44999694824219 +COST,2008-08-26,66.5199966430664 +COST,2008-08-27,66.70999908447266 +COST,2008-08-28,67.80999755859375 +COST,2008-08-29,67.05999755859375 +COST,2008-09-02,68.26000213623047 +COST,2008-09-03,68.33000183105469 +COST,2008-09-04,67.36000061035156 +COST,2008-09-05,68.44000244140625 +COST,2008-09-08,68.93000030517578 +COST,2008-09-09,68.62999725341797 +COST,2008-09-10,69.43000030517578 +COST,2008-09-11,70.37000274658203 +COST,2008-09-12,69.55000305175781 +COST,2008-09-15,68.94999694824219 +COST,2008-09-16,68.87999725341797 +COST,2008-09-17,65.37000274658203 +COST,2008-09-18,68.2300033569336 +COST,2008-09-19,66.08999633789062 +COST,2008-09-22,64.31999969482422 +COST,2008-09-23,64.16000366210938 +COST,2008-09-24,64.79000091552734 +COST,2008-09-25,65.9800033569336 +COST,2008-09-26,66.29000091552734 +COST,2008-09-29,63.20000076293945 +COST,2008-09-30,64.93000030517578 +COST,2008-10-01,64.69000244140625 +COST,2008-10-02,61.91999816894531 +COST,2008-10-03,62.599998474121094 +COST,2008-10-06,60.470001220703125 +COST,2008-10-07,57.79999923706055 +COST,2008-10-08,57.060001373291016 +COST,2008-10-09,54.400001525878906 +COST,2008-10-10,53.900001525878906 +COST,2008-10-13,59.52000045776367 +COST,2008-10-14,58.40999984741211 +COST,2008-10-15,53.61000061035156 +COST,2008-10-16,57.790000915527344 +COST,2008-10-17,57.97999954223633 +COST,2008-10-20,58.08000183105469 +COST,2008-10-21,55.86000061035156 +COST,2008-10-22,53.54999923706055 +COST,2008-10-23,52.209999084472656 +COST,2008-10-24,50.93000030517578 +COST,2008-10-27,51.900001525878906 +COST,2008-10-28,57.47999954223633 +COST,2008-10-29,56.880001068115234 +COST,2008-10-30,56.970001220703125 +COST,2008-10-31,57.0099983215332 +COST,2008-11-03,53.470001220703125 +COST,2008-11-04,55.09000015258789 +COST,2008-11-05,53.709999084472656 +COST,2008-11-06,53.5099983215332 +COST,2008-11-07,54.06999969482422 +COST,2008-11-10,53.0 +COST,2008-11-11,52.279998779296875 +COST,2008-11-12,48.779998779296875 +COST,2008-11-13,49.970001220703125 +COST,2008-11-14,48.060001373291016 +COST,2008-11-17,47.310001373291016 +COST,2008-11-18,46.7599983215332 +COST,2008-11-19,45.27000045776367 +COST,2008-11-20,44.9900016784668 +COST,2008-11-21,46.709999084472656 +COST,2008-11-24,49.45000076293945 +COST,2008-11-25,50.66999816894531 +COST,2008-11-26,51.45000076293945 +COST,2008-11-28,51.470001220703125 +COST,2008-12-01,47.90999984741211 +COST,2008-12-02,50.099998474121094 +COST,2008-12-03,51.41999816894531 +COST,2008-12-04,52.75 +COST,2008-12-05,55.58000183105469 +COST,2008-12-08,55.189998626708984 +COST,2008-12-09,53.099998474121094 +COST,2008-12-10,53.689998626708984 +COST,2008-12-11,52.060001373291016 +COST,2008-12-12,53.400001525878906 +COST,2008-12-15,52.7400016784668 +COST,2008-12-16,53.029998779296875 +COST,2008-12-17,53.939998626708984 +COST,2008-12-18,54.150001525878906 +COST,2008-12-19,53.790000915527344 +COST,2008-12-22,52.720001220703125 +COST,2008-12-23,51.470001220703125 +COST,2008-12-24,51.689998626708984 +COST,2008-12-26,51.470001220703125 +COST,2008-12-29,50.83000183105469 +COST,2008-12-30,51.130001068115234 +COST,2008-12-31,52.5 +COST,2009-01-02,53.349998474121094 +COST,2009-01-05,52.290000915527344 +COST,2009-01-06,51.45000076293945 +COST,2009-01-07,50.119998931884766 +COST,2009-01-08,50.650001525878906 +COST,2009-01-09,49.13999938964844 +COST,2009-01-12,49.43000030517578 +COST,2009-01-13,48.939998626708984 +COST,2009-01-14,47.630001068115234 +COST,2009-01-15,48.470001220703125 +COST,2009-01-16,48.79999923706055 +COST,2009-01-20,47.220001220703125 +COST,2009-01-21,47.900001525878906 +COST,2009-01-22,47.45000076293945 +COST,2009-01-23,46.970001220703125 +COST,2009-01-26,47.349998474121094 +COST,2009-01-27,47.900001525878906 +COST,2009-01-28,47.810001373291016 +COST,2009-01-29,46.45000076293945 +COST,2009-01-30,45.029998779296875 +COST,2009-02-02,45.29999923706055 +COST,2009-02-03,46.119998931884766 +COST,2009-02-04,42.97999954223633 +COST,2009-02-05,43.83000183105469 +COST,2009-02-06,45.209999084472656 +COST,2009-02-09,45.16999816894531 +COST,2009-02-10,43.970001220703125 +COST,2009-02-11,43.540000915527344 +COST,2009-02-12,44.31999969482422 +COST,2009-02-13,42.7599983215332 +COST,2009-02-17,42.119998931884766 +COST,2009-02-18,42.380001068115234 +COST,2009-02-19,42.619998931884766 +COST,2009-02-20,42.7599983215332 +COST,2009-02-23,41.16999816894531 +COST,2009-02-24,42.54999923706055 +COST,2009-02-25,42.0 +COST,2009-02-26,41.54999923706055 +COST,2009-02-27,42.34000015258789 +COST,2009-03-02,40.84000015258789 +COST,2009-03-03,40.689998626708984 +COST,2009-03-04,40.810001373291016 +COST,2009-03-05,39.560001373291016 +COST,2009-03-06,38.97999954223633 +COST,2009-03-09,38.439998626708984 +COST,2009-03-10,40.13999938964844 +COST,2009-03-11,39.560001373291016 +COST,2009-03-12,40.86000061035156 +COST,2009-03-13,42.20000076293945 +COST,2009-03-16,42.119998931884766 +COST,2009-03-17,43.97999954223633 +COST,2009-03-18,44.459999084472656 +COST,2009-03-19,45.119998931884766 +COST,2009-03-20,44.83000183105469 +COST,2009-03-23,47.540000915527344 +COST,2009-03-24,46.36000061035156 +COST,2009-03-25,46.810001373291016 +COST,2009-03-26,48.459999084472656 +COST,2009-03-27,47.400001525878906 +COST,2009-03-30,46.25 +COST,2009-03-31,46.31999969482422 +COST,2009-04-01,46.349998474121094 +COST,2009-04-02,48.06999969482422 +COST,2009-04-03,48.90999984741211 +COST,2009-04-06,47.7400016784668 +COST,2009-04-07,46.38999938964844 +COST,2009-04-08,47.70000076293945 +COST,2009-04-09,46.900001525878906 +COST,2009-04-13,46.40999984741211 +COST,2009-04-14,45.349998474121094 +COST,2009-04-15,45.65999984741211 +COST,2009-04-16,46.22999954223633 +COST,2009-04-17,45.77000045776367 +COST,2009-04-20,44.34000015258789 +COST,2009-04-21,46.459999084472656 +COST,2009-04-22,47.06999969482422 +COST,2009-04-23,46.83000183105469 +COST,2009-04-24,48.16999816894531 +COST,2009-04-27,47.63999938964844 +COST,2009-04-28,47.06999969482422 +COST,2009-04-29,47.66999816894531 +COST,2009-04-30,48.599998474121094 +COST,2009-05-01,47.689998626708984 +COST,2009-05-04,47.709999084472656 +COST,2009-05-05,47.650001525878906 +COST,2009-05-06,46.869998931884766 +COST,2009-05-07,45.93000030517578 +COST,2009-05-08,46.599998474121094 +COST,2009-05-11,46.02000045776367 +COST,2009-05-12,46.90999984741211 +COST,2009-05-13,45.650001525878906 +COST,2009-05-14,44.79999923706055 +COST,2009-05-15,44.75 +COST,2009-05-18,46.09000015258789 +COST,2009-05-19,47.209999084472656 +COST,2009-05-20,48.779998779296875 +COST,2009-05-21,48.310001373291016 +COST,2009-05-22,48.29999923706055 +COST,2009-05-26,49.13999938964844 +COST,2009-05-27,48.83000183105469 +COST,2009-05-28,47.970001220703125 +COST,2009-05-29,48.52000045776367 +COST,2009-06-01,49.70000076293945 +COST,2009-06-02,49.45000076293945 +COST,2009-06-03,48.470001220703125 +COST,2009-06-04,47.869998931884766 +COST,2009-06-05,47.63999938964844 +COST,2009-06-08,47.529998779296875 +COST,2009-06-09,47.130001068115234 +COST,2009-06-10,46.59000015258789 +COST,2009-06-11,46.27000045776367 +COST,2009-06-12,47.029998779296875 +COST,2009-06-15,46.33000183105469 +COST,2009-06-16,45.95000076293945 +COST,2009-06-17,46.59000015258789 +COST,2009-06-18,46.2400016784668 +COST,2009-06-19,46.11000061035156 +COST,2009-06-22,45.349998474121094 +COST,2009-06-23,45.06999969482422 +COST,2009-06-24,45.040000915527344 +COST,2009-06-25,46.279998779296875 +COST,2009-06-26,46.40999984741211 +COST,2009-06-29,46.20000076293945 +COST,2009-06-30,45.779998779296875 +COST,2009-07-01,45.790000915527344 +COST,2009-07-02,44.63999938964844 +COST,2009-07-06,45.70000076293945 +COST,2009-07-07,44.540000915527344 +COST,2009-07-08,46.02000045776367 +COST,2009-07-09,45.5 +COST,2009-07-10,44.970001220703125 +COST,2009-07-13,44.970001220703125 +COST,2009-07-14,45.029998779296875 +COST,2009-07-15,46.900001525878906 +COST,2009-07-16,47.4900016784668 +COST,2009-07-17,47.47999954223633 +COST,2009-07-20,48.470001220703125 +COST,2009-07-21,48.380001068115234 +COST,2009-07-22,48.81999969482422 +COST,2009-07-23,48.599998474121094 +COST,2009-07-24,49.130001068115234 +COST,2009-07-27,48.68000030517578 +COST,2009-07-28,48.84000015258789 +COST,2009-07-29,48.77000045776367 +COST,2009-07-30,49.25 +COST,2009-07-31,49.5 +COST,2009-08-03,50.0 +COST,2009-08-04,49.47999954223633 +COST,2009-08-05,49.060001373291016 +COST,2009-08-06,48.75 +COST,2009-08-07,50.099998474121094 +COST,2009-08-10,49.400001525878906 +COST,2009-08-11,48.91999816894531 +COST,2009-08-12,49.150001525878906 +COST,2009-08-13,48.880001068115234 +COST,2009-08-14,48.630001068115234 +COST,2009-08-17,47.470001220703125 +COST,2009-08-18,47.400001525878906 +COST,2009-08-19,47.939998626708984 +COST,2009-08-20,47.90999984741211 +COST,2009-08-21,48.560001373291016 +COST,2009-08-24,48.119998931884766 +COST,2009-08-25,49.619998931884766 +COST,2009-08-26,50.22999954223633 +COST,2009-08-27,51.310001373291016 +COST,2009-08-28,51.77000045776367 +COST,2009-08-31,50.97999954223633 +COST,2009-09-01,50.650001525878906 +COST,2009-09-02,50.650001525878906 +COST,2009-09-03,54.9900016784668 +COST,2009-09-04,55.470001220703125 +COST,2009-09-08,56.72999954223633 +COST,2009-09-09,57.060001373291016 +COST,2009-09-10,56.90999984741211 +COST,2009-09-11,56.810001373291016 +COST,2009-09-14,56.9900016784668 +COST,2009-09-15,56.81999969482422 +COST,2009-09-16,57.70000076293945 +COST,2009-09-17,57.959999084472656 +COST,2009-09-18,57.54999923706055 +COST,2009-09-21,58.58000183105469 +COST,2009-09-22,58.400001525878906 +COST,2009-09-23,57.97999954223633 +COST,2009-09-24,57.43000030517578 +COST,2009-09-25,56.279998779296875 +COST,2009-09-28,56.560001373291016 +COST,2009-09-29,56.4900016784668 +COST,2009-09-30,56.380001068115234 +COST,2009-10-01,55.689998626708984 +COST,2009-10-02,56.470001220703125 +COST,2009-10-05,56.880001068115234 +COST,2009-10-06,57.93000030517578 +COST,2009-10-07,59.0 +COST,2009-10-08,58.630001068115234 +COST,2009-10-09,58.63999938964844 +COST,2009-10-12,58.029998779296875 +COST,2009-10-13,58.47999954223633 +COST,2009-10-14,58.77000045776367 +COST,2009-10-15,58.970001220703125 +COST,2009-10-16,58.47999954223633 +COST,2009-10-19,59.22999954223633 +COST,2009-10-20,59.09000015258789 +COST,2009-10-21,57.709999084472656 +COST,2009-10-22,58.27000045776367 +COST,2009-10-23,57.810001373291016 +COST,2009-10-26,57.650001525878906 +COST,2009-10-27,57.150001525878906 +COST,2009-10-28,56.720001220703125 +COST,2009-10-29,57.91999816894531 +COST,2009-10-30,56.849998474121094 +COST,2009-11-02,57.75 +COST,2009-11-03,57.650001525878906 +COST,2009-11-04,58.810001373291016 +COST,2009-11-05,59.40999984741211 +COST,2009-11-06,59.40999984741211 +COST,2009-11-09,60.439998626708984 +COST,2009-11-10,60.040000915527344 +COST,2009-11-11,60.400001525878906 +COST,2009-11-12,60.119998931884766 +COST,2009-11-13,60.470001220703125 +COST,2009-11-16,61.119998931884766 +COST,2009-11-17,60.619998931884766 +COST,2009-11-18,60.77000045776367 +COST,2009-11-19,60.47999954223633 +COST,2009-11-20,60.060001373291016 +COST,2009-11-23,60.56999969482422 +COST,2009-11-24,60.5099983215332 +COST,2009-11-25,60.88999938964844 +COST,2009-11-27,60.029998779296875 +COST,2009-11-30,59.90999984741211 +COST,2009-12-01,60.72999954223633 +COST,2009-12-02,60.869998931884766 +COST,2009-12-03,59.02000045776367 +COST,2009-12-04,59.189998626708984 +COST,2009-12-07,59.349998474121094 +COST,2009-12-08,58.75 +COST,2009-12-09,58.65999984741211 +COST,2009-12-10,58.7599983215332 +COST,2009-12-11,59.31999969482422 +COST,2009-12-14,59.470001220703125 +COST,2009-12-15,58.97999954223633 +COST,2009-12-16,58.77000045776367 +COST,2009-12-17,57.79999923706055 +COST,2009-12-18,58.43000030517578 +COST,2009-12-21,59.27000045776367 +COST,2009-12-22,59.56999969482422 +COST,2009-12-23,60.06999969482422 +COST,2009-12-24,60.400001525878906 +COST,2009-12-28,60.560001373291016 +COST,2009-12-29,60.2599983215332 +COST,2009-12-30,60.04999923706055 +COST,2009-12-31,59.16999816894531 +COST,2010-01-04,59.40999984741211 +COST,2010-01-05,59.22999954223633 +COST,2010-01-06,60.0 +COST,2010-01-07,59.709999084472656 +COST,2010-01-08,59.279998779296875 +COST,2010-01-11,59.349998474121094 +COST,2010-01-12,59.029998779296875 +COST,2010-01-13,59.400001525878906 +COST,2010-01-14,58.720001220703125 +COST,2010-01-15,58.790000915527344 +COST,2010-01-19,58.95000076293945 +COST,2010-01-20,58.27000045776367 +COST,2010-01-21,57.52000045776367 +COST,2010-01-22,57.06999969482422 +COST,2010-01-25,57.54999923706055 +COST,2010-01-26,57.93000030517578 +COST,2010-01-27,57.529998779296875 +COST,2010-01-28,57.349998474121094 +COST,2010-01-29,57.43000030517578 +COST,2010-02-01,57.90999984741211 +COST,2010-02-02,58.77000045776367 +COST,2010-02-03,58.41999816894531 +COST,2010-02-04,58.52000045776367 +COST,2010-02-05,58.58000183105469 +COST,2010-02-08,58.13999938964844 +COST,2010-02-09,58.7599983215332 +COST,2010-02-10,59.150001525878906 +COST,2010-02-11,59.66999816894531 +COST,2010-02-12,59.279998779296875 +COST,2010-02-16,60.66999816894531 +COST,2010-02-17,61.04999923706055 +COST,2010-02-18,60.959999084472656 +COST,2010-02-19,61.13999938964844 +COST,2010-02-22,60.790000915527344 +COST,2010-02-23,60.5099983215332 +COST,2010-02-24,60.86000061035156 +COST,2010-02-25,61.400001525878906 +COST,2010-02-26,60.970001220703125 +COST,2010-03-01,61.650001525878906 +COST,2010-03-02,61.380001068115234 +COST,2010-03-03,60.68000030517578 +COST,2010-03-04,60.79999923706055 +COST,2010-03-05,60.68000030517578 +COST,2010-03-08,60.66999816894531 +COST,2010-03-09,60.130001068115234 +COST,2010-03-10,59.84000015258789 +COST,2010-03-11,59.900001525878906 +COST,2010-03-12,60.16999816894531 +COST,2010-03-15,60.54999923706055 +COST,2010-03-16,60.90999984741211 +COST,2010-03-17,61.33000183105469 +COST,2010-03-18,61.27000045776367 +COST,2010-03-19,60.720001220703125 +COST,2010-03-22,60.880001068115234 +COST,2010-03-23,60.7599983215332 +COST,2010-03-24,60.06999969482422 +COST,2010-03-25,60.04999923706055 +COST,2010-03-26,60.130001068115234 +COST,2010-03-29,60.13999938964844 +COST,2010-03-30,60.16999816894531 +COST,2010-03-31,59.709999084472656 +COST,2010-04-01,60.13999938964844 +COST,2010-04-05,60.81999969482422 +COST,2010-04-06,61.7400016784668 +COST,2010-04-07,61.720001220703125 +COST,2010-04-08,60.97999954223633 +COST,2010-04-09,61.209999084472656 +COST,2010-04-12,60.349998474121094 +COST,2010-04-13,59.88999938964844 +COST,2010-04-14,59.619998931884766 +COST,2010-04-15,59.029998779296875 +COST,2010-04-16,59.189998626708984 +COST,2010-04-19,59.470001220703125 +COST,2010-04-20,59.4900016784668 +COST,2010-04-21,59.5099983215332 +COST,2010-04-22,60.220001220703125 +COST,2010-04-23,60.20000076293945 +COST,2010-04-26,60.06999969482422 +COST,2010-04-27,59.16999816894531 +COST,2010-04-28,58.849998474121094 +COST,2010-04-29,59.349998474121094 +COST,2010-04-30,59.08000183105469 +COST,2010-05-03,59.310001373291016 +COST,2010-05-04,59.880001068115234 +COST,2010-05-05,60.36000061035156 +COST,2010-05-06,58.029998779296875 +COST,2010-05-07,57.310001373291016 +COST,2010-05-10,57.52000045776367 +COST,2010-05-11,57.939998626708984 +COST,2010-05-12,57.880001068115234 +COST,2010-05-13,57.66999816894531 +COST,2010-05-14,57.7400016784668 +COST,2010-05-17,58.349998474121094 +COST,2010-05-18,57.779998779296875 +COST,2010-05-19,57.77000045776367 +COST,2010-05-20,56.59000015258789 +COST,2010-05-21,57.439998626708984 +COST,2010-05-24,56.7599983215332 +COST,2010-05-25,56.5 +COST,2010-05-26,55.97999954223633 +COST,2010-05-27,58.7400016784668 +COST,2010-05-28,58.25 +COST,2010-06-01,57.97999954223633 +COST,2010-06-02,58.95000076293945 +COST,2010-06-03,57.93000030517578 +COST,2010-06-04,56.16999816894531 +COST,2010-06-07,55.849998474121094 +COST,2010-06-08,56.65999984741211 +COST,2010-06-09,57.400001525878906 +COST,2010-06-10,57.650001525878906 +COST,2010-06-11,57.52000045776367 +COST,2010-06-14,57.52000045776367 +COST,2010-06-15,59.15999984741211 +COST,2010-06-16,58.34000015258789 +COST,2010-06-17,58.58000183105469 +COST,2010-06-18,58.209999084472656 +COST,2010-06-21,57.779998779296875 +COST,2010-06-22,57.61000061035156 +COST,2010-06-23,57.439998626708984 +COST,2010-06-24,56.220001220703125 +COST,2010-06-25,56.439998626708984 +COST,2010-06-28,56.650001525878906 +COST,2010-06-29,55.630001068115234 +COST,2010-06-30,54.83000183105469 +COST,2010-07-01,54.900001525878906 +COST,2010-07-02,54.22999954223633 +COST,2010-07-06,54.0 +COST,2010-07-07,54.290000915527344 +COST,2010-07-08,55.709999084472656 +COST,2010-07-09,56.189998626708984 +COST,2010-07-12,55.93000030517578 +COST,2010-07-13,56.5099983215332 +COST,2010-07-14,56.349998474121094 +COST,2010-07-15,56.54999923706055 +COST,2010-07-16,54.97999954223633 +COST,2010-07-19,54.81999969482422 +COST,2010-07-20,55.09000015258789 +COST,2010-07-21,53.61000061035156 +COST,2010-07-22,54.900001525878906 +COST,2010-07-23,55.95000076293945 +COST,2010-07-26,55.709999084472656 +COST,2010-07-27,57.209999084472656 +COST,2010-07-28,56.5099983215332 +COST,2010-07-29,56.209999084472656 +COST,2010-07-30,56.709999084472656 +COST,2010-08-02,56.84000015258789 +COST,2010-08-03,56.54999923706055 +COST,2010-08-04,57.400001525878906 +COST,2010-08-05,56.459999084472656 +COST,2010-08-06,56.540000915527344 +COST,2010-08-09,57.15999984741211 +COST,2010-08-10,56.97999954223633 +COST,2010-08-11,55.869998931884766 +COST,2010-08-12,55.66999816894531 +COST,2010-08-13,55.310001373291016 +COST,2010-08-16,55.369998931884766 +COST,2010-08-17,55.83000183105469 +COST,2010-08-18,55.68000030517578 +COST,2010-08-19,55.0099983215332 +COST,2010-08-20,55.040000915527344 +COST,2010-08-23,54.900001525878906 +COST,2010-08-24,55.599998474121094 +COST,2010-08-25,57.06999969482422 +COST,2010-08-26,56.279998779296875 +COST,2010-08-27,56.189998626708984 +COST,2010-08-30,56.06999969482422 +COST,2010-08-31,56.5 +COST,2010-09-01,57.790000915527344 +COST,2010-09-02,58.59000015258789 +COST,2010-09-03,58.56999969482422 +COST,2010-09-07,58.63999938964844 +COST,2010-09-08,59.209999084472656 +COST,2010-09-09,58.939998626708984 +COST,2010-09-10,59.540000915527344 +COST,2010-09-13,60.04999923706055 +COST,2010-09-14,61.040000915527344 +COST,2010-09-15,61.189998626708984 +COST,2010-09-16,61.2400016784668 +COST,2010-09-17,61.290000915527344 +COST,2010-09-20,61.279998779296875 +COST,2010-09-21,61.27000045776367 +COST,2010-09-22,62.33000183105469 +COST,2010-09-23,62.5 +COST,2010-09-24,64.05000305175781 +COST,2010-09-27,63.72999954223633 +COST,2010-09-28,65.0 +COST,2010-09-29,64.66999816894531 +COST,2010-09-30,64.48999786376953 +COST,2010-10-01,65.05000305175781 +COST,2010-10-04,64.55999755859375 +COST,2010-10-05,64.66000366210938 +COST,2010-10-06,65.41000366210938 +COST,2010-10-07,65.26000213623047 +COST,2010-10-08,64.29000091552734 +COST,2010-10-11,64.31999969482422 +COST,2010-10-12,63.34000015258789 +COST,2010-10-13,63.36000061035156 +COST,2010-10-14,63.18000030517578 +COST,2010-10-15,63.70000076293945 +COST,2010-10-18,63.209999084472656 +COST,2010-10-19,62.209999084472656 +COST,2010-10-20,62.61000061035156 +COST,2010-10-21,63.599998474121094 +COST,2010-10-22,64.02999877929688 +COST,2010-10-25,64.11000061035156 +COST,2010-10-26,63.68000030517578 +COST,2010-10-27,62.97999954223633 +COST,2010-10-28,62.79999923706055 +COST,2010-10-29,62.77000045776367 +COST,2010-11-01,63.279998779296875 +COST,2010-11-02,63.720001220703125 +COST,2010-11-03,63.15999984741211 +COST,2010-11-04,65.4800033569336 +COST,2010-11-05,65.4000015258789 +COST,2010-11-08,64.80999755859375 +COST,2010-11-09,64.22000122070312 +COST,2010-11-10,64.44999694824219 +COST,2010-11-11,65.3499984741211 +COST,2010-11-12,65.19999694824219 +COST,2010-11-15,65.4800033569336 +COST,2010-11-16,65.73999786376953 +COST,2010-11-17,67.0199966430664 +COST,2010-11-18,66.41000366210938 +COST,2010-11-19,66.55999755859375 +COST,2010-11-22,67.26000213623047 +COST,2010-11-23,66.9000015258789 +COST,2010-11-24,67.54000091552734 +COST,2010-11-26,67.22000122070312 +COST,2010-11-29,66.97000122070312 +COST,2010-11-30,67.61000061035156 +COST,2010-12-01,68.30999755859375 +COST,2010-12-02,69.01000213623047 +COST,2010-12-03,68.38999938964844 +COST,2010-12-06,69.19000244140625 +COST,2010-12-07,69.63999938964844 +COST,2010-12-08,69.25 +COST,2010-12-09,71.0199966430664 +COST,2010-12-10,71.25 +COST,2010-12-13,70.73999786376953 +COST,2010-12-14,71.20999908447266 +COST,2010-12-15,71.05000305175781 +COST,2010-12-16,72.12000274658203 +COST,2010-12-17,71.83999633789062 +COST,2010-12-20,72.30999755859375 +COST,2010-12-21,72.31999969482422 +COST,2010-12-22,72.2699966430664 +COST,2010-12-23,72.23999786376953 +COST,2010-12-27,72.08000183105469 +COST,2010-12-28,72.70999908447266 +COST,2010-12-29,72.69999694824219 +COST,2010-12-30,72.8499984741211 +COST,2010-12-31,72.20999908447266 +COST,2011-01-03,72.47000122070312 +COST,2011-01-04,72.33000183105469 +COST,2011-01-05,70.98999786376953 +COST,2011-01-06,70.6500015258789 +COST,2011-01-07,70.6500015258789 +COST,2011-01-10,70.4800033569336 +COST,2011-01-11,71.06999969482422 +COST,2011-01-12,71.48999786376953 +COST,2011-01-13,71.5999984741211 +COST,2011-01-14,72.51000213623047 +COST,2011-01-18,72.5999984741211 +COST,2011-01-19,72.06999969482422 +COST,2011-01-20,72.36000061035156 +COST,2011-01-21,72.7699966430664 +COST,2011-01-24,72.62000274658203 +COST,2011-01-25,72.45999908447266 +COST,2011-01-26,72.62000274658203 +COST,2011-01-27,73.12000274658203 +COST,2011-01-28,71.93000030517578 +COST,2011-01-31,71.83999633789062 +COST,2011-02-01,72.43000030517578 +COST,2011-02-02,70.8499984741211 +COST,2011-02-03,74.02999877929688 +COST,2011-02-04,74.12999725341797 +COST,2011-02-07,74.25 +COST,2011-02-08,74.80000305175781 +COST,2011-02-09,74.66999816894531 +COST,2011-02-10,74.55000305175781 +COST,2011-02-11,75.04000091552734 +COST,2011-02-14,74.66000366210938 +COST,2011-02-15,74.33000183105469 +COST,2011-02-16,74.95999908447266 +COST,2011-02-17,74.83999633789062 +COST,2011-02-18,75.43000030517578 +COST,2011-02-22,73.88999938964844 +COST,2011-02-23,72.83999633789062 +COST,2011-02-24,72.9800033569336 +COST,2011-02-25,73.56999969482422 +COST,2011-02-28,74.79000091552734 +COST,2011-03-01,73.62000274658203 +COST,2011-03-02,71.76000213623047 +COST,2011-03-03,72.48999786376953 +COST,2011-03-04,72.80999755859375 +COST,2011-03-07,72.19000244140625 +COST,2011-03-08,73.62000274658203 +COST,2011-03-09,74.16000366210938 +COST,2011-03-10,73.37999725341797 +COST,2011-03-11,72.55000305175781 +COST,2011-03-14,71.83999633789062 +COST,2011-03-15,71.55999755859375 +COST,2011-03-16,69.76000213623047 +COST,2011-03-17,70.45999908447266 +COST,2011-03-18,70.66000366210938 +COST,2011-03-21,71.04000091552734 +COST,2011-03-22,71.55000305175781 +COST,2011-03-23,70.91999816894531 +COST,2011-03-24,72.11000061035156 +COST,2011-03-25,71.45999908447266 +COST,2011-03-28,71.26000213623047 +COST,2011-03-29,71.9000015258789 +COST,2011-03-30,72.80999755859375 +COST,2011-03-31,73.31999969482422 +COST,2011-04-01,74.25 +COST,2011-04-04,74.16999816894531 +COST,2011-04-05,74.93000030517578 +COST,2011-04-06,74.98999786376953 +COST,2011-04-07,77.81999969482422 +COST,2011-04-08,76.41000366210938 +COST,2011-04-11,76.19999694824219 +COST,2011-04-12,76.44999694824219 +COST,2011-04-13,76.41000366210938 +COST,2011-04-14,76.33999633789062 +COST,2011-04-15,76.97000122070312 +COST,2011-04-18,76.9000015258789 +COST,2011-04-19,76.70999908447266 +COST,2011-04-20,78.55999755859375 +COST,2011-04-21,78.87000274658203 +COST,2011-04-25,78.66000366210938 +COST,2011-04-26,79.77999877929688 +COST,2011-04-27,81.0999984741211 +COST,2011-04-28,81.45999908447266 +COST,2011-04-29,80.88999938964844 +COST,2011-05-02,81.04000091552734 +COST,2011-05-03,80.51000213623047 +COST,2011-05-04,80.13999938964844 +COST,2011-05-05,79.61000061035156 +COST,2011-05-06,80.44999694824219 +COST,2011-05-09,81.4000015258789 +COST,2011-05-10,82.2300033569336 +COST,2011-05-11,81.69999694824219 +COST,2011-05-12,83.31999969482422 +COST,2011-05-13,82.72000122070312 +COST,2011-05-16,82.30999755859375 +COST,2011-05-17,82.70999908447266 +COST,2011-05-18,83.23999786376953 +COST,2011-05-19,83.86000061035156 +COST,2011-05-20,83.4000015258789 +COST,2011-05-23,82.63999938964844 +COST,2011-05-24,81.3499984741211 +COST,2011-05-25,80.31999969482422 +COST,2011-05-26,80.80999755859375 +COST,2011-05-27,81.52999877929688 +COST,2011-05-31,82.4800033569336 +COST,2011-06-01,80.20999908447266 +COST,2011-06-02,79.0 +COST,2011-06-03,77.80999755859375 +COST,2011-06-06,77.69000244140625 +COST,2011-06-07,78.36000061035156 +COST,2011-06-08,78.93000030517578 +COST,2011-06-09,79.02999877929688 +COST,2011-06-10,78.30000305175781 +COST,2011-06-13,78.44999694824219 +COST,2011-06-14,79.23999786376953 +COST,2011-06-15,77.93000030517578 +COST,2011-06-16,78.8499984741211 +COST,2011-06-17,79.62999725341797 +COST,2011-06-20,81.25 +COST,2011-06-21,81.38999938964844 +COST,2011-06-22,80.5199966430664 +COST,2011-06-23,80.4000015258789 +COST,2011-06-24,79.12999725341797 +COST,2011-06-27,79.8499984741211 +COST,2011-06-28,79.98999786376953 +COST,2011-06-29,80.02999877929688 +COST,2011-06-30,81.23999786376953 +COST,2011-07-01,81.54000091552734 +COST,2011-07-05,81.29000091552734 +COST,2011-07-06,82.63999938964844 +COST,2011-07-07,82.05999755859375 +COST,2011-07-08,81.41000366210938 +COST,2011-07-11,80.68000030517578 +COST,2011-07-12,80.70999908447266 +COST,2011-07-13,80.83999633789062 +COST,2011-07-14,80.33000183105469 +COST,2011-07-15,79.86000061035156 +COST,2011-07-18,79.11000061035156 +COST,2011-07-19,80.80999755859375 +COST,2011-07-20,80.69000244140625 +COST,2011-07-21,81.5199966430664 +COST,2011-07-22,81.66999816894531 +COST,2011-07-25,81.16000366210938 +COST,2011-07-26,80.55000305175781 +COST,2011-07-27,78.38999938964844 +COST,2011-07-28,78.33000183105469 +COST,2011-07-29,78.25 +COST,2011-08-01,77.70999908447266 +COST,2011-08-02,75.83000183105469 +COST,2011-08-03,77.08000183105469 +COST,2011-08-04,76.51000213623047 +COST,2011-08-05,76.73999786376953 +COST,2011-08-08,70.62000274658203 +COST,2011-08-09,74.66000366210938 +COST,2011-08-10,70.38999938964844 +COST,2011-08-11,72.61000061035156 +COST,2011-08-12,72.79000091552734 +COST,2011-08-15,74.08000183105469 +COST,2011-08-16,75.13999938964844 +COST,2011-08-17,76.12000274658203 +COST,2011-08-18,74.36000061035156 +COST,2011-08-19,74.36000061035156 +COST,2011-08-22,74.41999816894531 +COST,2011-08-23,76.22000122070312 +COST,2011-08-24,77.48999786376953 +COST,2011-08-25,75.86000061035156 +COST,2011-08-26,77.20999908447266 +COST,2011-08-29,77.79000091552734 +COST,2011-08-30,78.06999969482422 +COST,2011-08-31,78.54000091552734 +COST,2011-09-01,79.4800033569336 +COST,2011-09-02,78.55999755859375 +COST,2011-09-06,78.4000015258789 +COST,2011-09-07,80.61000061035156 +COST,2011-09-08,80.76000213623047 +COST,2011-09-09,78.9000015258789 +COST,2011-09-12,79.72000122070312 +COST,2011-09-13,80.70999908447266 +COST,2011-09-14,81.9000015258789 +COST,2011-09-15,83.01000213623047 +COST,2011-09-16,84.23999786376953 +COST,2011-09-19,85.02999877929688 +COST,2011-09-20,85.06999969482422 +COST,2011-09-21,84.43000030517578 +COST,2011-09-22,83.18000030517578 +COST,2011-09-23,83.37000274658203 +COST,2011-09-26,84.44999694824219 +COST,2011-09-27,84.33000183105469 +COST,2011-09-28,83.79000091552734 +COST,2011-09-29,82.9800033569336 +COST,2011-09-30,82.12999725341797 +COST,2011-10-03,81.62999725341797 +COST,2011-10-04,81.6500015258789 +COST,2011-10-05,80.25 +COST,2011-10-06,79.19999694824219 +COST,2011-10-07,79.0199966430664 +COST,2011-10-10,81.2300033569336 +COST,2011-10-11,80.9000015258789 +COST,2011-10-12,81.41999816894531 +COST,2011-10-13,81.66999816894531 +COST,2011-10-14,81.7699966430664 +COST,2011-10-17,82.36000061035156 +COST,2011-10-18,84.56999969482422 +COST,2011-10-19,84.37999725341797 +COST,2011-10-20,84.26000213623047 +COST,2011-10-21,85.30000305175781 +COST,2011-10-24,84.4800033569336 +COST,2011-10-25,83.2300033569336 +COST,2011-10-26,83.7300033569336 +COST,2011-10-27,85.22000122070312 +COST,2011-10-28,84.93000030517578 +COST,2011-10-31,83.25 +COST,2011-11-01,83.3499984741211 +COST,2011-11-02,84.43000030517578 +COST,2011-11-03,84.69999694824219 +COST,2011-11-04,83.80999755859375 +COST,2011-11-07,84.16000366210938 +COST,2011-11-08,85.0 +COST,2011-11-09,83.41000366210938 +COST,2011-11-10,82.72000122070312 +COST,2011-11-11,83.04000091552734 +COST,2011-11-14,83.44999694824219 +COST,2011-11-15,84.4800033569336 +COST,2011-11-16,82.94000244140625 +COST,2011-11-17,81.9800033569336 +COST,2011-11-18,81.72000122070312 +COST,2011-11-21,81.29000091552734 +COST,2011-11-22,81.80999755859375 +COST,2011-11-23,80.76000213623047 +COST,2011-11-25,80.81999969482422 +COST,2011-11-28,82.2300033569336 +COST,2011-11-29,83.51000213623047 +COST,2011-11-30,85.30000305175781 +COST,2011-12-01,87.08999633789062 +COST,2011-12-02,86.7300033569336 +COST,2011-12-05,87.19999694824219 +COST,2011-12-06,88.05999755859375 +COST,2011-12-07,87.47000122070312 +COST,2011-12-08,85.76000213623047 +COST,2011-12-09,84.37000274658203 +COST,2011-12-12,84.1500015258789 +COST,2011-12-13,83.62999725341797 +COST,2011-12-14,82.75 +COST,2011-12-15,82.56999969482422 +COST,2011-12-16,82.56999969482422 +COST,2011-12-19,82.05999755859375 +COST,2011-12-20,83.63999938964844 +COST,2011-12-21,83.79000091552734 +COST,2011-12-22,83.7699966430664 +COST,2011-12-23,84.66000366210938 +COST,2011-12-27,84.58000183105469 +COST,2011-12-28,84.18000030517578 +COST,2011-12-29,84.33999633789062 +COST,2011-12-30,83.31999969482422 +COST,2012-01-03,84.5999984741211 +COST,2012-01-04,84.06999969482422 +COST,2012-01-05,83.26000213623047 +COST,2012-01-06,81.12999725341797 +COST,2012-01-09,79.01000213623047 +COST,2012-01-10,79.1500015258789 +COST,2012-01-11,79.98999786376953 +COST,2012-01-12,79.94999694824219 +COST,2012-01-13,80.61000061035156 +COST,2012-01-17,81.41999816894531 +COST,2012-01-18,81.76000213623047 +COST,2012-01-19,81.20999908447266 +COST,2012-01-20,81.41000366210938 +COST,2012-01-23,81.63999938964844 +COST,2012-01-24,81.7300033569336 +COST,2012-01-25,82.72000122070312 +COST,2012-01-26,82.05999755859375 +COST,2012-01-27,81.62000274658203 +COST,2012-01-30,81.44000244140625 +COST,2012-01-31,82.2699966430664 +COST,2012-02-01,83.22000122070312 +COST,2012-02-02,85.51000213623047 +COST,2012-02-03,85.36000061035156 +COST,2012-02-06,85.04000091552734 +COST,2012-02-07,84.55999755859375 +COST,2012-02-08,84.27999877929688 +COST,2012-02-09,84.52999877929688 +COST,2012-02-10,84.19999694824219 +COST,2012-02-13,83.87000274658203 +COST,2012-02-14,84.0999984741211 +COST,2012-02-15,83.23999786376953 +COST,2012-02-16,84.05000305175781 +COST,2012-02-17,84.47000122070312 +COST,2012-02-21,84.26000213623047 +COST,2012-02-22,84.30999755859375 +COST,2012-02-23,84.7699966430664 +COST,2012-02-24,84.4000015258789 +COST,2012-02-27,85.08999633789062 +COST,2012-02-28,85.2699966430664 +COST,2012-02-29,86.05999755859375 +COST,2012-03-01,86.16000366210938 +COST,2012-03-02,86.2300033569336 +COST,2012-03-05,87.62999725341797 +COST,2012-03-06,87.58000183105469 +COST,2012-03-07,87.88999938964844 +COST,2012-03-08,88.30000305175781 +COST,2012-03-09,89.33999633789062 +COST,2012-03-12,89.43000030517578 +COST,2012-03-13,89.9800033569336 +COST,2012-03-14,90.9000015258789 +COST,2012-03-15,91.45999908447266 +COST,2012-03-16,90.44000244140625 +COST,2012-03-19,90.0199966430664 +COST,2012-03-20,90.26000213623047 +COST,2012-03-21,90.63999938964844 +COST,2012-03-22,90.5 +COST,2012-03-23,90.2699966430664 +COST,2012-03-26,91.5199966430664 +COST,2012-03-27,91.27999877929688 +COST,2012-03-28,90.62000274658203 +COST,2012-03-29,89.83999633789062 +COST,2012-03-30,90.80000305175781 +COST,2012-04-02,91.83999633789062 +COST,2012-04-03,90.38999938964844 +COST,2012-04-04,89.04000091552734 +COST,2012-04-05,88.6500015258789 +COST,2012-04-09,87.87999725341797 +COST,2012-04-10,86.88999938964844 +COST,2012-04-11,87.31999969482422 +COST,2012-04-12,87.18000030517578 +COST,2012-04-13,86.31999969482422 +COST,2012-04-16,86.87999725341797 +COST,2012-04-17,87.66999816894531 +COST,2012-04-18,88.06999969482422 +COST,2012-04-19,87.12000274658203 +COST,2012-04-20,87.58000183105469 +COST,2012-04-23,86.62000274658203 +COST,2012-04-24,86.43000030517578 +COST,2012-04-25,87.27999877929688 +COST,2012-04-26,88.08000183105469 +COST,2012-04-27,88.69000244140625 +COST,2012-04-30,88.18000030517578 +COST,2012-05-01,86.97000122070312 +COST,2012-05-02,86.63999938964844 +COST,2012-05-03,84.23999786376953 +COST,2012-05-04,83.38999938964844 +COST,2012-05-07,83.1500015258789 +COST,2012-05-08,82.63999938964844 +COST,2012-05-09,82.62000274658203 +COST,2012-05-10,83.87999725341797 +COST,2012-05-11,84.5999984741211 +COST,2012-05-14,84.30000305175781 +COST,2012-05-15,84.58000183105469 +COST,2012-05-16,84.91000366210938 +COST,2012-05-17,83.47000122070312 +COST,2012-05-18,82.94000244140625 +COST,2012-05-21,83.7300033569336 +COST,2012-05-22,83.37999725341797 +COST,2012-05-23,83.30999755859375 +COST,2012-05-24,84.4800033569336 +COST,2012-05-25,84.4800033569336 +COST,2012-05-29,86.63999938964844 +COST,2012-05-30,85.80999755859375 +COST,2012-05-31,86.38999938964844 +COST,2012-06-01,85.48999786376953 +COST,2012-06-04,86.55999755859375 +COST,2012-06-05,86.7699966430664 +COST,2012-06-06,87.77999877929688 +COST,2012-06-07,88.12999725341797 +COST,2012-06-08,88.73999786376953 +COST,2012-06-11,87.91000366210938 +COST,2012-06-12,88.5 +COST,2012-06-13,87.43000030517578 +COST,2012-06-14,89.83000183105469 +COST,2012-06-15,91.44000244140625 +COST,2012-06-18,92.02999877929688 +COST,2012-06-19,91.86000061035156 +COST,2012-06-20,91.48999786376953 +COST,2012-06-21,90.4000015258789 +COST,2012-06-22,90.93000030517578 +COST,2012-06-25,90.87000274658203 +COST,2012-06-26,91.69000244140625 +COST,2012-06-27,91.31999969482422 +COST,2012-06-28,92.91999816894531 +COST,2012-06-29,95.0 +COST,2012-07-02,94.4000015258789 +COST,2012-07-03,94.41999816894531 +COST,2012-07-05,94.0 +COST,2012-07-06,93.68000030517578 +COST,2012-07-09,93.97000122070312 +COST,2012-07-10,93.80000305175781 +COST,2012-07-11,94.5 +COST,2012-07-12,94.0199966430664 +COST,2012-07-13,94.80999755859375 +COST,2012-07-16,95.1500015258789 +COST,2012-07-17,96.05999755859375 +COST,2012-07-18,95.95999908447266 +COST,2012-07-19,95.94999694824219 +COST,2012-07-20,95.61000061035156 +COST,2012-07-23,94.38999938964844 +COST,2012-07-24,94.08000183105469 +COST,2012-07-25,93.75 +COST,2012-07-26,95.91000366210938 +COST,2012-07-27,97.11000061035156 +COST,2012-07-30,96.45999908447266 +COST,2012-07-31,96.18000030517578 +COST,2012-08-01,95.94000244140625 +COST,2012-08-02,95.69999694824219 +COST,2012-08-03,97.20999908447266 +COST,2012-08-06,96.5 +COST,2012-08-07,95.80000305175781 +COST,2012-08-08,95.62999725341797 +COST,2012-08-09,95.37000274658203 +COST,2012-08-10,95.30000305175781 +COST,2012-08-13,95.62999725341797 +COST,2012-08-14,95.66999816894531 +COST,2012-08-15,96.47000122070312 +COST,2012-08-16,96.4800033569336 +COST,2012-08-17,96.13999938964844 +COST,2012-08-20,96.0199966430664 +COST,2012-08-21,95.29000091552734 +COST,2012-08-22,95.52999877929688 +COST,2012-08-23,94.73999786376953 +COST,2012-08-24,96.25 +COST,2012-08-27,96.63999938964844 +COST,2012-08-28,96.56999969482422 +COST,2012-08-29,97.11000061035156 +COST,2012-08-30,98.58999633789062 +COST,2012-08-31,97.87000274658203 +COST,2012-09-04,98.1500015258789 +COST,2012-09-05,98.22000122070312 +COST,2012-09-06,99.9800033569336 +COST,2012-09-07,99.72000122070312 +COST,2012-09-10,100.44999694824219 +COST,2012-09-11,99.5199966430664 +COST,2012-09-12,100.88999938964844 +COST,2012-09-13,102.75 +COST,2012-09-14,102.18000030517578 +COST,2012-09-17,102.25 +COST,2012-09-18,101.98999786376953 +COST,2012-09-19,101.87999725341797 +COST,2012-09-20,102.63999938964844 +COST,2012-09-21,102.36000061035156 +COST,2012-09-24,102.61000061035156 +COST,2012-09-25,101.44000244140625 +COST,2012-09-26,101.0 +COST,2012-09-27,100.30000305175781 +COST,2012-09-28,100.16000366210938 +COST,2012-10-01,100.51000213623047 +COST,2012-10-02,99.48999786376953 +COST,2012-10-03,99.62000274658203 +COST,2012-10-04,101.4800033569336 +COST,2012-10-05,101.79000091552734 +COST,2012-10-08,101.3499984741211 +COST,2012-10-09,99.63999938964844 +COST,2012-10-10,101.55999755859375 +COST,2012-10-11,98.31999969482422 +COST,2012-10-12,97.55000305175781 +COST,2012-10-15,96.51000213623047 +COST,2012-10-16,97.0 +COST,2012-10-17,96.77999877929688 +COST,2012-10-18,96.33000183105469 +COST,2012-10-19,94.77999877929688 +COST,2012-10-22,95.0 +COST,2012-10-23,95.18000030517578 +COST,2012-10-24,95.62000274658203 +COST,2012-10-25,96.62000274658203 +COST,2012-10-26,96.94000244140625 +COST,2012-10-31,98.43000030517578 +COST,2012-11-01,97.12999725341797 +COST,2012-11-02,96.12000274658203 +COST,2012-11-05,97.7300033569336 +COST,2012-11-06,98.79000091552734 +COST,2012-11-07,97.30000305175781 +COST,2012-11-08,94.73999786376953 +COST,2012-11-09,95.45999908447266 +COST,2012-11-12,95.9800033569336 +COST,2012-11-13,95.69000244140625 +COST,2012-11-14,94.47000122070312 +COST,2012-11-15,95.69999694824219 +COST,2012-11-16,95.69000244140625 +COST,2012-11-19,96.56999969482422 +COST,2012-11-20,97.12000274658203 +COST,2012-11-21,96.73999786376953 +COST,2012-11-23,97.91999816894531 +COST,2012-11-26,96.26000213623047 +COST,2012-11-27,96.51000213623047 +COST,2012-11-28,102.58000183105469 +COST,2012-11-29,101.87999725341797 +COST,2012-11-30,103.91999816894531 +COST,2012-12-03,104.58999633789062 +COST,2012-12-04,104.4000015258789 +COST,2012-12-05,105.94999694824219 +COST,2012-12-06,98.47000122070312 +COST,2012-12-07,98.55999755859375 +COST,2012-12-10,98.94999694824219 +COST,2012-12-11,98.30999755859375 +COST,2012-12-12,97.72000122070312 +COST,2012-12-13,97.8499984741211 +COST,2012-12-14,96.91999816894531 +COST,2012-12-17,98.77999877929688 +COST,2012-12-18,99.86000061035156 +COST,2012-12-19,98.68000030517578 +COST,2012-12-20,99.19999694824219 +COST,2012-12-21,99.48999786376953 +COST,2012-12-24,99.44000244140625 +COST,2012-12-26,98.68000030517578 +COST,2012-12-27,97.91999816894531 +COST,2012-12-28,96.97000122070312 +COST,2012-12-31,98.7300033569336 +COST,2013-01-02,101.44999694824219 +COST,2013-01-03,102.48999786376953 +COST,2013-01-04,102.16000366210938 +COST,2013-01-07,101.37000274658203 +COST,2013-01-08,101.18000030517578 +COST,2013-01-09,101.2300033569336 +COST,2013-01-10,100.73999786376953 +COST,2013-01-11,100.27999877929688 +COST,2013-01-14,100.37000274658203 +COST,2013-01-15,101.1500015258789 +COST,2013-01-16,101.52999877929688 +COST,2013-01-17,100.95999908447266 +COST,2013-01-18,101.19999694824219 +COST,2013-01-22,102.1500015258789 +COST,2013-01-23,102.12000274658203 +COST,2013-01-24,102.88999938964844 +COST,2013-01-25,102.36000061035156 +COST,2013-01-28,102.48999786376953 +COST,2013-01-29,103.36000061035156 +COST,2013-01-30,102.52999877929688 +COST,2013-01-31,102.33999633789062 +COST,2013-02-01,104.1500015258789 +COST,2013-02-04,102.4800033569336 +COST,2013-02-05,103.30999755859375 +COST,2013-02-06,101.69999694824219 +COST,2013-02-07,101.8499984741211 +COST,2013-02-08,102.79000091552734 +COST,2013-02-11,101.98999786376953 +COST,2013-02-12,101.76000213623047 +COST,2013-02-13,101.62999725341797 +COST,2013-02-14,102.0199966430664 +COST,2013-02-15,102.16999816894531 +COST,2013-02-19,101.9000015258789 +COST,2013-02-20,101.08000183105469 +COST,2013-02-21,100.69000244140625 +COST,2013-02-22,101.16000366210938 +COST,2013-02-25,100.08999633789062 +COST,2013-02-26,99.44999694824219 +COST,2013-02-27,100.7300033569336 +COST,2013-02-28,101.29000091552734 +COST,2013-03-01,101.41999816894531 +COST,2013-03-04,103.43000030517578 +COST,2013-03-05,103.1500015258789 +COST,2013-03-06,102.55999755859375 +COST,2013-03-07,101.97000122070312 +COST,2013-03-08,103.04000091552734 +COST,2013-03-11,102.44000244140625 +COST,2013-03-12,103.75 +COST,2013-03-13,103.41999816894531 +COST,2013-03-14,102.91000366210938 +COST,2013-03-15,101.75 +COST,2013-03-18,101.68000030517578 +COST,2013-03-19,102.12000274658203 +COST,2013-03-20,103.08000183105469 +COST,2013-03-21,103.5199966430664 +COST,2013-03-22,105.11000061035156 +COST,2013-03-25,105.47000122070312 +COST,2013-03-26,105.97000122070312 +COST,2013-03-27,106.63999938964844 +COST,2013-03-28,106.11000061035156 +COST,2013-04-01,105.80999755859375 +COST,2013-04-02,107.68000030517578 +COST,2013-04-03,106.36000061035156 +COST,2013-04-04,106.36000061035156 +COST,2013-04-05,105.80000305175781 +COST,2013-04-08,107.04000091552734 +COST,2013-04-09,105.79000091552734 +COST,2013-04-10,105.75 +COST,2013-04-11,106.01000213623047 +COST,2013-04-12,106.12999725341797 +COST,2013-04-15,104.20999908447266 +COST,2013-04-16,105.55000305175781 +COST,2013-04-17,104.7699966430664 +COST,2013-04-18,103.61000061035156 +COST,2013-04-19,104.44999694824219 +COST,2013-04-22,105.16000366210938 +COST,2013-04-23,107.25 +COST,2013-04-24,107.83000183105469 +COST,2013-04-25,109.12999725341797 +COST,2013-04-26,109.2699966430664 +COST,2013-04-29,108.62999725341797 +COST,2013-04-30,108.43000030517578 +COST,2013-05-01,108.22000122070312 +COST,2013-05-02,108.69000244140625 +COST,2013-05-03,109.75 +COST,2013-05-06,109.08999633789062 +COST,2013-05-07,109.70999908447266 +COST,2013-05-08,109.61000061035156 +COST,2013-05-09,109.13999938964844 +COST,2013-05-10,109.98999786376953 +COST,2013-05-13,110.01000213623047 +COST,2013-05-14,111.38999938964844 +COST,2013-05-15,112.81999969482422 +COST,2013-05-16,111.51000213623047 +COST,2013-05-17,113.05000305175781 +COST,2013-05-20,112.0199966430664 +COST,2013-05-21,113.4800033569336 +COST,2013-05-22,113.37999725341797 +COST,2013-05-23,113.19000244140625 +COST,2013-05-24,114.38999938964844 +COST,2013-05-28,114.83000183105469 +COST,2013-05-29,112.94999694824219 +COST,2013-05-30,111.87999725341797 +COST,2013-05-31,109.62999725341797 +COST,2013-06-03,110.87999725341797 +COST,2013-06-04,110.66000366210938 +COST,2013-06-05,109.16999816894531 +COST,2013-06-06,111.08999633789062 +COST,2013-06-07,110.58000183105469 +COST,2013-06-10,110.30999755859375 +COST,2013-06-11,110.0199966430664 +COST,2013-06-12,109.4000015258789 +COST,2013-06-13,110.87999725341797 +COST,2013-06-14,111.0 +COST,2013-06-17,111.69999694824219 +COST,2013-06-18,112.08999633789062 +COST,2013-06-19,110.19000244140625 +COST,2013-06-20,107.55999755859375 +COST,2013-06-21,108.6500015258789 +COST,2013-06-24,109.63999938964844 +COST,2013-06-25,110.25 +COST,2013-06-26,111.18000030517578 +COST,2013-06-27,111.48999786376953 +COST,2013-06-28,110.56999969482422 +COST,2013-07-01,110.43000030517578 +COST,2013-07-02,110.8499984741211 +COST,2013-07-03,110.91000366210938 +COST,2013-07-05,111.76000213623047 +COST,2013-07-08,112.62000274658203 +COST,2013-07-09,113.3499984741211 +COST,2013-07-10,113.6500015258789 +COST,2013-07-11,115.88999938964844 +COST,2013-07-12,116.45999908447266 +COST,2013-07-15,115.88999938964844 +COST,2013-07-16,116.52999877929688 +COST,2013-07-17,117.4000015258789 +COST,2013-07-18,117.05999755859375 +COST,2013-07-19,118.06999969482422 +COST,2013-07-22,118.05000305175781 +COST,2013-07-23,119.0999984741211 +COST,2013-07-24,117.9000015258789 +COST,2013-07-25,117.44999694824219 +COST,2013-07-26,116.56999969482422 +COST,2013-07-29,117.13999938964844 +COST,2013-07-30,116.93000030517578 +COST,2013-07-31,117.41999816894531 +COST,2013-08-01,118.33999633789062 +COST,2013-08-02,119.37000274658203 +COST,2013-08-05,120.06999969482422 +COST,2013-08-06,119.5 +COST,2013-08-07,119.33999633789062 +COST,2013-08-08,117.38999938964844 +COST,2013-08-09,115.62999725341797 +COST,2013-08-12,115.7300033569336 +COST,2013-08-13,115.6500015258789 +COST,2013-08-14,113.77999877929688 +COST,2013-08-15,111.79000091552734 +COST,2013-08-16,111.9000015258789 +COST,2013-08-19,112.08000183105469 +COST,2013-08-20,112.83999633789062 +COST,2013-08-21,111.95999908447266 +COST,2013-08-22,112.23999786376953 +COST,2013-08-23,113.06999969482422 +COST,2013-08-26,111.87000274658203 +COST,2013-08-27,111.66999816894531 +COST,2013-08-28,110.45999908447266 +COST,2013-08-29,111.38999938964844 +COST,2013-08-30,111.87000274658203 +COST,2013-09-03,111.9800033569336 +COST,2013-09-04,111.5 +COST,2013-09-05,114.62000274658203 +COST,2013-09-06,114.3499984741211 +COST,2013-09-09,115.3499984741211 +COST,2013-09-10,117.31999969482422 +COST,2013-09-11,119.25 +COST,2013-09-12,118.19000244140625 +COST,2013-09-13,117.02999877929688 +COST,2013-09-16,117.3499984741211 +COST,2013-09-17,117.91000366210938 +COST,2013-09-18,118.63999938964844 +COST,2013-09-19,119.19999694824219 +COST,2013-09-20,117.94000244140625 +COST,2013-09-23,117.56999969482422 +COST,2013-09-24,116.33999633789062 +COST,2013-09-25,115.41000366210938 +COST,2013-09-26,116.4000015258789 +COST,2013-09-27,115.72000122070312 +COST,2013-09-30,115.16999816894531 +COST,2013-10-01,115.0 +COST,2013-10-02,114.81999969482422 +COST,2013-10-03,114.41999816894531 +COST,2013-10-04,114.44000244140625 +COST,2013-10-07,113.41000366210938 +COST,2013-10-08,112.20999908447266 +COST,2013-10-09,114.58999633789062 +COST,2013-10-10,115.69999694824219 +COST,2013-10-11,115.9000015258789 +COST,2013-10-14,116.26000213623047 +COST,2013-10-15,115.36000061035156 +COST,2013-10-16,117.36000061035156 +COST,2013-10-17,118.26000213623047 +COST,2013-10-18,117.63999938964844 +COST,2013-10-21,117.37999725341797 +COST,2013-10-22,117.80999755859375 +COST,2013-10-23,117.16000366210938 +COST,2013-10-24,116.23999786376953 +COST,2013-10-25,116.44000244140625 +COST,2013-10-28,117.3499984741211 +COST,2013-10-29,118.75 +COST,2013-10-30,117.76000213623047 +COST,2013-10-31,118.0 +COST,2013-11-01,119.62000274658203 +COST,2013-11-04,120.33999633789062 +COST,2013-11-05,120.12999725341797 +COST,2013-11-06,124.06999969482422 +COST,2013-11-07,122.77999877929688 +COST,2013-11-08,122.77999877929688 +COST,2013-11-11,123.0199966430664 +COST,2013-11-12,122.44999694824219 +COST,2013-11-13,123.16999816894531 +COST,2013-11-14,123.73999786376953 +COST,2013-11-15,124.29000091552734 +COST,2013-11-18,123.30999755859375 +COST,2013-11-19,123.62999725341797 +COST,2013-11-20,122.76000213623047 +COST,2013-11-21,123.88999938964844 +COST,2013-11-22,125.20999908447266 +COST,2013-11-25,125.16999816894531 +COST,2013-11-26,125.18000030517578 +COST,2013-11-27,125.37999725341797 +COST,2013-11-29,125.43000030517578 +COST,2013-12-02,123.69000244140625 +COST,2013-12-03,123.81999969482422 +COST,2013-12-04,122.97000122070312 +COST,2013-12-05,120.94999694824219 +COST,2013-12-06,122.05999755859375 +COST,2013-12-09,121.66000366210938 +COST,2013-12-10,120.04000091552734 +COST,2013-12-11,118.56999969482422 +COST,2013-12-12,118.22000122070312 +COST,2013-12-13,117.91000366210938 +COST,2013-12-16,118.0 +COST,2013-12-17,117.55000305175781 +COST,2013-12-18,118.5 +COST,2013-12-19,117.98999786376953 +COST,2013-12-20,118.52999877929688 +COST,2013-12-23,118.69000244140625 +COST,2013-12-24,118.69000244140625 +COST,2013-12-26,118.62999725341797 +COST,2013-12-27,118.52999877929688 +COST,2013-12-30,118.7699966430664 +COST,2013-12-31,119.0199966430664 +COST,2014-01-02,117.80999755859375 +COST,2014-01-03,117.29000091552734 +COST,2014-01-06,116.4000015258789 +COST,2014-01-07,115.86000061035156 +COST,2014-01-08,114.05000305175781 +COST,2014-01-09,118.51000213623047 +COST,2014-01-10,117.8499984741211 +COST,2014-01-13,114.7699966430664 +COST,2014-01-14,116.2300033569336 +COST,2014-01-15,116.23999786376953 +COST,2014-01-16,115.55999755859375 +COST,2014-01-17,116.29000091552734 +COST,2014-01-21,114.93000030517578 +COST,2014-01-22,113.75 +COST,2014-01-23,112.80000305175781 +COST,2014-01-24,112.12999725341797 +COST,2014-01-27,113.08000183105469 +COST,2014-01-28,114.37999725341797 +COST,2014-01-29,112.2300033569336 +COST,2014-01-30,112.7300033569336 +COST,2014-01-31,112.36000061035156 +COST,2014-02-03,110.18000030517578 +COST,2014-02-04,110.88999938964844 +COST,2014-02-05,110.51000213623047 +COST,2014-02-06,114.26000213623047 +COST,2014-02-07,114.04000091552734 +COST,2014-02-10,113.8499984741211 +COST,2014-02-11,114.98999786376953 +COST,2014-02-12,114.80999755859375 +COST,2014-02-13,115.80999755859375 +COST,2014-02-14,116.0999984741211 +COST,2014-02-18,115.36000061035156 +COST,2014-02-19,114.91000366210938 +COST,2014-02-20,115.05999755859375 +COST,2014-02-21,113.19000244140625 +COST,2014-02-24,113.94000244140625 +COST,2014-02-25,115.45999908447266 +COST,2014-02-26,115.87999725341797 +COST,2014-02-27,116.22000122070312 +COST,2014-02-28,116.80000305175781 +COST,2014-03-03,115.75 +COST,2014-03-04,116.6500015258789 +COST,2014-03-05,116.47000122070312 +COST,2014-03-06,113.26000213623047 +COST,2014-03-07,113.5 +COST,2014-03-10,114.58999633789062 +COST,2014-03-11,114.70999908447266 +COST,2014-03-12,115.20999908447266 +COST,2014-03-13,114.41000366210938 +COST,2014-03-14,113.44999694824219 +COST,2014-03-17,113.45999908447266 +COST,2014-03-18,113.8499984741211 +COST,2014-03-19,112.8499984741211 +COST,2014-03-20,113.16000366210938 +COST,2014-03-21,113.83000183105469 +COST,2014-03-24,113.37000274658203 +COST,2014-03-25,113.93000030517578 +COST,2014-03-26,112.48999786376953 +COST,2014-03-27,112.02999877929688 +COST,2014-03-28,111.66000366210938 +COST,2014-03-31,111.68000030517578 +COST,2014-04-01,111.86000061035156 +COST,2014-04-02,111.55000305175781 +COST,2014-04-03,111.69999694824219 +COST,2014-04-04,110.6500015258789 +COST,2014-04-07,110.79000091552734 +COST,2014-04-08,112.66000366210938 +COST,2014-04-09,113.05000305175781 +COST,2014-04-10,112.08000183105469 +COST,2014-04-11,112.08000183105469 +COST,2014-04-14,112.55999755859375 +COST,2014-04-15,112.05999755859375 +COST,2014-04-16,113.48999786376953 +COST,2014-04-17,113.5 +COST,2014-04-21,114.0999984741211 +COST,2014-04-22,113.55999755859375 +COST,2014-04-23,114.79000091552734 +COST,2014-04-24,115.02999877929688 +COST,2014-04-25,115.01000213623047 +COST,2014-04-28,115.58999633789062 +COST,2014-04-29,115.4000015258789 +COST,2014-04-30,115.68000030517578 +COST,2014-05-01,115.55999755859375 +COST,2014-05-02,115.1500015258789 +COST,2014-05-05,114.48999786376953 +COST,2014-05-06,112.83000183105469 +COST,2014-05-07,111.9800033569336 +COST,2014-05-08,114.7300033569336 +COST,2014-05-09,115.38999938964844 +COST,2014-05-12,116.51000213623047 +COST,2014-05-13,116.29000091552734 +COST,2014-05-14,115.12999725341797 +COST,2014-05-15,114.3499984741211 +COST,2014-05-16,115.61000061035156 +COST,2014-05-19,116.37000274658203 +COST,2014-05-20,115.12999725341797 +COST,2014-05-21,114.5199966430664 +COST,2014-05-22,114.7300033569336 +COST,2014-05-23,114.94000244140625 +COST,2014-05-27,113.87000274658203 +COST,2014-05-28,114.23999786376953 +COST,2014-05-29,114.13999938964844 +COST,2014-05-30,116.0199966430664 +COST,2014-06-02,115.68000030517578 +COST,2014-06-03,115.51000213623047 +COST,2014-06-04,116.30999755859375 +COST,2014-06-05,117.75 +COST,2014-06-06,118.2300033569336 +COST,2014-06-09,117.77999877929688 +COST,2014-06-10,117.0999984741211 +COST,2014-06-11,116.23999786376953 +COST,2014-06-12,115.44000244140625 +COST,2014-06-13,115.30000305175781 +COST,2014-06-16,115.43000030517578 +COST,2014-06-17,115.44999694824219 +COST,2014-06-18,116.2699966430664 +COST,2014-06-19,116.26000213623047 +COST,2014-06-20,115.36000061035156 +COST,2014-06-23,115.22000122070312 +COST,2014-06-24,116.30999755859375 +COST,2014-06-25,116.2699966430664 +COST,2014-06-26,115.63999938964844 +COST,2014-06-27,115.48999786376953 +COST,2014-06-30,115.16000366210938 +COST,2014-07-01,115.44000244140625 +COST,2014-07-02,115.75 +COST,2014-07-03,116.3499984741211 +COST,2014-07-07,116.31999969482422 +COST,2014-07-08,117.45999908447266 +COST,2014-07-09,117.91999816894531 +COST,2014-07-10,118.08000183105469 +COST,2014-07-11,118.01000213623047 +COST,2014-07-14,117.36000061035156 +COST,2014-07-15,117.81999969482422 +COST,2014-07-16,117.8499984741211 +COST,2014-07-17,116.79000091552734 +COST,2014-07-18,117.73999786376953 +COST,2014-07-21,117.04000091552734 +COST,2014-07-22,117.55000305175781 +COST,2014-07-23,117.58999633789062 +COST,2014-07-24,118.13999938964844 +COST,2014-07-25,117.55000305175781 +COST,2014-07-28,117.12000274658203 +COST,2014-07-29,118.9000015258789 +COST,2014-07-30,118.18000030517578 +COST,2014-07-31,117.54000091552734 +COST,2014-08-01,117.87999725341797 +COST,2014-08-04,118.1500015258789 +COST,2014-08-05,118.05000305175781 +COST,2014-08-06,119.58999633789062 +COST,2014-08-07,117.80000305175781 +COST,2014-08-08,119.16000366210938 +COST,2014-08-11,119.18000030517578 +COST,2014-08-12,119.01000213623047 +COST,2014-08-13,118.63999938964844 +COST,2014-08-14,119.26000213623047 +COST,2014-08-15,118.56999969482422 +COST,2014-08-18,119.45999908447266 +COST,2014-08-19,120.61000061035156 +COST,2014-08-20,120.91000366210938 +COST,2014-08-21,121.62000274658203 +COST,2014-08-22,121.29000091552734 +COST,2014-08-25,121.38999938964844 +COST,2014-08-26,121.08999633789062 +COST,2014-08-27,121.23999786376953 +COST,2014-08-28,120.97000122070312 +COST,2014-08-29,121.08000183105469 +COST,2014-09-02,121.55999755859375 +COST,2014-09-03,121.3499984741211 +COST,2014-09-04,125.1500015258789 +COST,2014-09-05,127.01000213623047 +COST,2014-09-08,126.5999984741211 +COST,2014-09-09,126.11000061035156 +COST,2014-09-10,126.16999816894531 +COST,2014-09-11,125.94000244140625 +COST,2014-09-12,125.37000274658203 +COST,2014-09-15,125.70999908447266 +COST,2014-09-16,126.43000030517578 +COST,2014-09-17,126.01000213623047 +COST,2014-09-18,126.4800033569336 +COST,2014-09-19,126.5 +COST,2014-09-22,125.83000183105469 +COST,2014-09-23,125.51000213623047 +COST,2014-09-24,127.62000274658203 +COST,2014-09-25,125.66000366210938 +COST,2014-09-26,125.54000091552734 +COST,2014-09-29,125.31999969482422 +COST,2014-09-30,125.31999969482422 +COST,2014-10-01,124.76000213623047 +COST,2014-10-02,125.79000091552734 +COST,2014-10-03,127.08999633789062 +COST,2014-10-06,126.20999908447266 +COST,2014-10-07,125.2699966430664 +COST,2014-10-08,128.72999572753906 +COST,2014-10-09,128.41000366210938 +COST,2014-10-10,128.89999389648438 +COST,2014-10-13,126.97000122070312 +COST,2014-10-14,126.25 +COST,2014-10-15,124.30000305175781 +COST,2014-10-16,122.94999694824219 +COST,2014-10-17,124.6500015258789 +COST,2014-10-20,128.4199981689453 +COST,2014-10-21,130.27999877929688 +COST,2014-10-22,130.5399932861328 +COST,2014-10-23,130.58999633789062 +COST,2014-10-24,130.44000244140625 +COST,2014-10-27,130.9199981689453 +COST,2014-10-28,131.05999755859375 +COST,2014-10-29,131.92999267578125 +COST,2014-10-30,133.0 +COST,2014-10-31,133.3699951171875 +COST,2014-11-03,134.27000427246094 +COST,2014-11-04,136.5500030517578 +COST,2014-11-05,136.5 +COST,2014-11-06,137.08999633789062 +COST,2014-11-07,137.7100067138672 +COST,2014-11-10,137.69000244140625 +COST,2014-11-11,137.0500030517578 +COST,2014-11-12,136.89999389648438 +COST,2014-11-13,138.7100067138672 +COST,2014-11-14,138.47999572753906 +COST,2014-11-17,138.47000122070312 +COST,2014-11-18,139.2100067138672 +COST,2014-11-19,140.00999450683594 +COST,2014-11-20,139.25 +COST,2014-11-21,139.72000122070312 +COST,2014-11-24,139.8000030517578 +COST,2014-11-25,138.8699951171875 +COST,2014-11-26,139.75 +COST,2014-11-28,142.1199951171875 +COST,2014-12-01,141.97999572753906 +COST,2014-12-02,143.05999755859375 +COST,2014-12-03,142.69000244140625 +COST,2014-12-04,143.02000427246094 +COST,2014-12-05,143.25 +COST,2014-12-08,142.3300018310547 +COST,2014-12-09,143.0399932861328 +COST,2014-12-10,140.25 +COST,2014-12-11,141.41000366210938 +COST,2014-12-12,137.8800048828125 +COST,2014-12-15,138.19000244140625 +COST,2014-12-16,137.30999755859375 +COST,2014-12-17,139.3300018310547 +COST,2014-12-18,141.55999755859375 +COST,2014-12-19,141.77000427246094 +COST,2014-12-22,143.2100067138672 +COST,2014-12-23,144.14999389648438 +COST,2014-12-24,143.64999389648438 +COST,2014-12-26,143.44000244140625 +COST,2014-12-29,143.33999633789062 +COST,2014-12-30,143.49000549316406 +COST,2014-12-31,141.75 +COST,2015-01-02,141.61000061035156 +COST,2015-01-05,140.0 +COST,2015-01-06,141.85000610351562 +COST,2015-01-07,144.32000732421875 +COST,2015-01-08,145.55999755859375 +COST,2015-01-09,143.32000732421875 +COST,2015-01-12,142.52000427246094 +COST,2015-01-13,141.08999633789062 +COST,2015-01-14,139.30999755859375 +COST,2015-01-15,139.30999755859375 +COST,2015-01-16,139.72000122070312 +COST,2015-01-20,139.3800048828125 +COST,2015-01-21,139.13999938964844 +COST,2015-01-22,141.27000427246094 +COST,2015-01-23,142.0500030517578 +COST,2015-01-26,142.91000366210938 +COST,2015-01-27,140.99000549316406 +COST,2015-01-28,139.6199951171875 +COST,2015-01-29,140.63999938964844 +COST,2015-01-30,142.99000549316406 +COST,2015-02-02,146.0 +COST,2015-02-03,153.75 +COST,2015-02-04,155.9199981689453 +COST,2015-02-05,149.08999633789062 +COST,2015-02-06,148.6999969482422 +COST,2015-02-09,147.5399932861328 +COST,2015-02-10,148.22000122070312 +COST,2015-02-11,147.4600067138672 +COST,2015-02-12,147.75999450683594 +COST,2015-02-13,147.10000610351562 +COST,2015-02-17,147.52999877929688 +COST,2015-02-18,147.22999572753906 +COST,2015-02-19,146.6699981689453 +COST,2015-02-20,147.5399932861328 +COST,2015-02-23,148.38999938964844 +COST,2015-02-24,148.2100067138672 +COST,2015-02-25,147.47999572753906 +COST,2015-02-26,146.64999389648438 +COST,2015-02-27,146.9600067138672 +COST,2015-03-02,147.94000244140625 +COST,2015-03-03,147.3699951171875 +COST,2015-03-04,147.1699981689453 +COST,2015-03-05,151.1699981689453 +COST,2015-03-06,149.5399932861328 +COST,2015-03-09,150.67999267578125 +COST,2015-03-10,148.16000366210938 +COST,2015-03-11,147.39999389648438 +COST,2015-03-12,149.44000244140625 +COST,2015-03-13,149.27999877929688 +COST,2015-03-16,149.99000549316406 +COST,2015-03-17,150.02999877929688 +COST,2015-03-18,150.92999267578125 +COST,2015-03-19,151.30999755859375 +COST,2015-03-20,152.58999633789062 +COST,2015-03-23,152.92999267578125 +COST,2015-03-24,153.13999938964844 +COST,2015-03-25,151.08999633789062 +COST,2015-03-26,150.05999755859375 +COST,2015-03-27,150.47000122070312 +COST,2015-03-30,152.3699951171875 +COST,2015-03-31,151.5 +COST,2015-04-01,150.24000549316406 +COST,2015-04-02,151.6300048828125 +COST,2015-04-06,152.5 +COST,2015-04-07,151.77999877929688 +COST,2015-04-08,152.0 +COST,2015-04-09,148.80999755859375 +COST,2015-04-10,149.63999938964844 +COST,2015-04-13,149.02000427246094 +COST,2015-04-14,149.52000427246094 +COST,2015-04-15,149.07000732421875 +COST,2015-04-16,147.11000061035156 +COST,2015-04-17,144.57000732421875 +COST,2015-04-20,146.30999755859375 +COST,2015-04-21,147.33999633789062 +COST,2015-04-22,146.97999572753906 +COST,2015-04-23,147.3000030517578 +COST,2015-04-24,148.1199951171875 +COST,2015-04-27,146.9600067138672 +COST,2015-04-28,146.61000061035156 +COST,2015-04-29,144.4600067138672 +COST,2015-04-30,143.0500030517578 +COST,2015-05-01,145.38999938964844 +COST,2015-05-04,145.75 +COST,2015-05-05,144.5 +COST,2015-05-06,144.77000427246094 +COST,2015-05-07,144.55999755859375 +COST,2015-05-08,145.8800048828125 +COST,2015-05-11,144.27000427246094 +COST,2015-05-12,144.07000732421875 +COST,2015-05-13,143.24000549316406 +COST,2015-05-14,142.60000610351562 +COST,2015-05-15,144.8300018310547 +COST,2015-05-18,145.05999755859375 +COST,2015-05-19,144.74000549316406 +COST,2015-05-20,143.49000549316406 +COST,2015-05-21,143.94000244140625 +COST,2015-05-22,143.67999267578125 +COST,2015-05-26,143.25 +COST,2015-05-27,145.4199981689453 +COST,2015-05-28,144.25999450683594 +COST,2015-05-29,142.58999633789062 +COST,2015-06-01,142.38999938964844 +COST,2015-06-02,141.39999389648438 +COST,2015-06-03,142.1300048828125 +COST,2015-06-04,140.64999389648438 +COST,2015-06-05,138.77999877929688 +COST,2015-06-08,138.0500030517578 +COST,2015-06-09,138.0399932861328 +COST,2015-06-10,139.42999267578125 +COST,2015-06-11,139.32000732421875 +COST,2015-06-12,138.77999877929688 +COST,2015-06-15,137.22999572753906 +COST,2015-06-16,137.97999572753906 +COST,2015-06-17,138.8800048828125 +COST,2015-06-18,140.5 +COST,2015-06-19,140.3000030517578 +COST,2015-06-22,140.19000244140625 +COST,2015-06-23,139.64999389648438 +COST,2015-06-24,138.33999633789062 +COST,2015-06-25,137.4499969482422 +COST,2015-06-26,138.05999755859375 +COST,2015-06-29,135.69000244140625 +COST,2015-06-30,135.05999755859375 +COST,2015-07-01,136.49000549316406 +COST,2015-07-02,136.38999938964844 +COST,2015-07-06,135.8800048828125 +COST,2015-07-07,140.5 +COST,2015-07-08,139.89999389648438 +COST,2015-07-09,139.4499969482422 +COST,2015-07-10,142.72000122070312 +COST,2015-07-13,144.05999755859375 +COST,2015-07-14,143.92999267578125 +COST,2015-07-15,143.6300048828125 +COST,2015-07-16,144.3300018310547 +COST,2015-07-17,144.67999267578125 +COST,2015-07-20,145.0399932861328 +COST,2015-07-21,144.94000244140625 +COST,2015-07-22,146.3800048828125 +COST,2015-07-23,145.60000610351562 +COST,2015-07-24,144.99000549316406 +COST,2015-07-27,144.25 +COST,2015-07-28,144.5500030517578 +COST,2015-07-29,145.3800048828125 +COST,2015-07-30,145.3000030517578 +COST,2015-07-31,145.3000030517578 +COST,2015-08-03,145.52000427246094 +COST,2015-08-04,144.83999633789062 +COST,2015-08-05,146.88999938964844 +COST,2015-08-06,146.44000244140625 +COST,2015-08-07,145.25999450683594 +COST,2015-08-10,146.25 +COST,2015-08-11,145.88999938964844 +COST,2015-08-12,146.49000549316406 +COST,2015-08-13,145.27000427246094 +COST,2015-08-14,146.08999633789062 +COST,2015-08-17,146.08999633789062 +COST,2015-08-18,145.6300048828125 +COST,2015-08-19,145.1699981689453 +COST,2015-08-20,143.7100067138672 +COST,2015-08-21,138.99000549316406 +COST,2015-08-24,132.97000122070312 +COST,2015-08-25,132.7100067138672 +COST,2015-08-26,138.16000366210938 +COST,2015-08-27,140.2100067138672 +COST,2015-08-28,139.9499969482422 +COST,2015-08-31,140.0500030517578 +COST,2015-09-01,138.3000030517578 +COST,2015-09-02,140.4199981689453 +COST,2015-09-03,140.47999572753906 +COST,2015-09-04,138.47999572753906 +COST,2015-09-08,141.42999267578125 +COST,2015-09-09,139.67999267578125 +COST,2015-09-10,140.00999450683594 +COST,2015-09-11,141.0500030517578 +COST,2015-09-14,141.14999389648438 +COST,2015-09-15,142.42999267578125 +COST,2015-09-16,143.61000061035156 +COST,2015-09-17,143.35000610351562 +COST,2015-09-18,141.80999755859375 +COST,2015-09-21,143.2100067138672 +COST,2015-09-22,142.64999389648438 +COST,2015-09-23,145.42999267578125 +COST,2015-09-24,144.8699951171875 +COST,2015-09-25,145.5500030517578 +COST,2015-09-28,143.5500030517578 +COST,2015-09-29,143.72000122070312 +COST,2015-09-30,144.57000732421875 +COST,2015-10-01,144.55999755859375 +COST,2015-10-02,145.86000061035156 +COST,2015-10-05,148.07000732421875 +COST,2015-10-06,148.41000366210938 +COST,2015-10-07,147.9600067138672 +COST,2015-10-08,151.66000366210938 +COST,2015-10-09,153.97000122070312 +COST,2015-10-12,153.6300048828125 +COST,2015-10-13,152.27999877929688 +COST,2015-10-14,149.83999633789062 +COST,2015-10-15,151.77000427246094 +COST,2015-10-16,152.05999755859375 +COST,2015-10-19,153.22000122070312 +COST,2015-10-20,154.55999755859375 +COST,2015-10-21,155.2100067138672 +COST,2015-10-22,158.14999389648438 +COST,2015-10-23,155.74000549316406 +COST,2015-10-26,156.72999572753906 +COST,2015-10-27,157.75999450683594 +COST,2015-10-28,157.75999450683594 +COST,2015-10-29,158.27999877929688 +COST,2015-10-30,158.1199951171875 +COST,2015-11-02,159.14999389648438 +COST,2015-11-03,158.8000030517578 +COST,2015-11-04,157.14999389648438 +COST,2015-11-05,156.27000427246094 +COST,2015-11-06,157.5500030517578 +COST,2015-11-09,155.16000366210938 +COST,2015-11-10,156.41000366210938 +COST,2015-11-11,156.38999938964844 +COST,2015-11-12,156.0 +COST,2015-11-13,153.6699981689453 +COST,2015-11-16,156.4499969482422 +COST,2015-11-17,158.88999938964844 +COST,2015-11-18,161.25 +COST,2015-11-19,162.8300018310547 +COST,2015-11-20,163.10000610351562 +COST,2015-11-23,163.4499969482422 +COST,2015-11-24,162.19000244140625 +COST,2015-11-25,162.38999938964844 +COST,2015-11-27,163.5800018310547 +COST,2015-11-30,161.4199981689453 +COST,2015-12-01,161.2899932861328 +COST,2015-12-02,161.08999633789062 +COST,2015-12-03,163.6699981689453 +COST,2015-12-04,166.8000030517578 +COST,2015-12-07,167.1199951171875 +COST,2015-12-08,168.8699951171875 +COST,2015-12-09,159.72000122070312 +COST,2015-12-10,161.86000061035156 +COST,2015-12-11,160.02000427246094 +COST,2015-12-14,161.83999633789062 +COST,2015-12-15,161.2899932861328 +COST,2015-12-16,162.75999450683594 +COST,2015-12-17,160.67999267578125 +COST,2015-12-18,157.6999969482422 +COST,2015-12-21,159.38999938964844 +COST,2015-12-22,161.22999572753906 +COST,2015-12-23,161.7100067138672 +COST,2015-12-24,161.75 +COST,2015-12-28,161.16000366210938 +COST,2015-12-29,162.66000366210938 +COST,2015-12-30,162.7100067138672 +COST,2015-12-31,161.5 +COST,2016-01-04,159.5399932861328 +COST,2016-01-05,159.92999267578125 +COST,2016-01-06,158.4499969482422 +COST,2016-01-07,154.82000732421875 +COST,2016-01-08,152.11000061035156 +COST,2016-01-11,154.72000122070312 +COST,2016-01-12,156.05999755859375 +COST,2016-01-13,152.1199951171875 +COST,2016-01-14,153.17999267578125 +COST,2016-01-15,150.38999938964844 +COST,2016-01-19,150.47000122070312 +COST,2016-01-20,148.82000732421875 +COST,2016-01-21,150.3800048828125 +COST,2016-01-22,153.69000244140625 +COST,2016-01-25,150.77999877929688 +COST,2016-01-26,148.5 +COST,2016-01-27,147.72999572753906 +COST,2016-01-28,149.58999633789062 +COST,2016-01-29,151.1199951171875 +COST,2016-02-01,151.25 +COST,2016-02-02,148.5 +COST,2016-02-03,146.6999969482422 +COST,2016-02-04,143.27999877929688 +COST,2016-02-05,143.99000549316406 +COST,2016-02-08,147.02000427246094 +COST,2016-02-09,147.94000244140625 +COST,2016-02-10,148.0500030517578 +COST,2016-02-11,146.64999389648438 +COST,2016-02-12,148.64999389648438 +COST,2016-02-16,149.11000061035156 +COST,2016-02-17,150.91000366210938 +COST,2016-02-18,148.64999389648438 +COST,2016-02-19,148.6999969482422 +COST,2016-02-22,150.05999755859375 +COST,2016-02-23,150.36000061035156 +COST,2016-02-24,153.8699951171875 +COST,2016-02-25,154.72000122070312 +COST,2016-02-26,149.67999267578125 +COST,2016-02-29,150.02999877929688 +COST,2016-03-01,150.52000427246094 +COST,2016-03-02,152.7899932861328 +COST,2016-03-03,151.60000610351562 +COST,2016-03-04,150.89999389648438 +COST,2016-03-07,148.1699981689453 +COST,2016-03-08,150.9499969482422 +COST,2016-03-09,153.0500030517578 +COST,2016-03-10,152.8699951171875 +COST,2016-03-11,152.7100067138672 +COST,2016-03-14,152.6699981689453 +COST,2016-03-15,154.17999267578125 +COST,2016-03-16,154.05999755859375 +COST,2016-03-17,153.83999633789062 +COST,2016-03-18,153.14999389648438 +COST,2016-03-21,153.94000244140625 +COST,2016-03-22,152.22999572753906 +COST,2016-03-23,153.50999450683594 +COST,2016-03-24,151.42999267578125 +COST,2016-03-28,152.6699981689453 +COST,2016-03-29,155.25999450683594 +COST,2016-03-30,157.60000610351562 +COST,2016-03-31,157.5800018310547 +COST,2016-04-01,158.25 +COST,2016-04-04,157.72999572753906 +COST,2016-04-05,155.99000549316406 +COST,2016-04-06,156.77000427246094 +COST,2016-04-07,152.02999877929688 +COST,2016-04-08,151.64999389648438 +COST,2016-04-11,149.0500030517578 +COST,2016-04-12,150.52000427246094 +COST,2016-04-13,151.8800048828125 +COST,2016-04-14,151.39999389648438 +COST,2016-04-15,153.1699981689453 +COST,2016-04-18,153.3000030517578 +COST,2016-04-19,153.67999267578125 +COST,2016-04-20,152.74000549316406 +COST,2016-04-21,151.4199981689453 +COST,2016-04-22,149.9199981689453 +COST,2016-04-25,151.50999450683594 +COST,2016-04-26,152.60000610351562 +COST,2016-04-27,151.77000427246094 +COST,2016-04-28,151.44000244140625 +COST,2016-04-29,148.1300048828125 +COST,2016-05-02,150.92999267578125 +COST,2016-05-03,151.41000366210938 +COST,2016-05-04,151.50999450683594 +COST,2016-05-05,147.83999633789062 +COST,2016-05-06,146.44000244140625 +COST,2016-05-09,148.58999633789062 +COST,2016-05-10,149.55999755859375 +COST,2016-05-11,147.1199951171875 +COST,2016-05-12,146.72000122070312 +COST,2016-05-13,144.5 +COST,2016-05-16,145.7899932861328 +COST,2016-05-17,143.60000610351562 +COST,2016-05-18,141.2899932861328 +COST,2016-05-19,142.6999969482422 +COST,2016-05-20,142.69000244140625 +COST,2016-05-23,142.00999450683594 +COST,2016-05-24,142.57000732421875 +COST,2016-05-25,144.5399932861328 +COST,2016-05-26,149.7100067138672 +COST,2016-05-27,149.0800018310547 +COST,2016-05-31,148.77000427246094 +COST,2016-06-01,152.52000427246094 +COST,2016-06-02,151.50999450683594 +COST,2016-06-03,151.7100067138672 +COST,2016-06-06,152.24000549316406 +COST,2016-06-07,152.6199951171875 +COST,2016-06-08,153.3699951171875 +COST,2016-06-09,154.0500030517578 +COST,2016-06-10,154.8699951171875 +COST,2016-06-13,154.9499969482422 +COST,2016-06-14,155.8699951171875 +COST,2016-06-15,154.86000061035156 +COST,2016-06-16,156.4199981689453 +COST,2016-06-17,155.88999938964844 +COST,2016-06-20,156.47999572753906 +COST,2016-06-21,157.1999969482422 +COST,2016-06-22,158.1199951171875 +COST,2016-06-23,157.02999877929688 +COST,2016-06-24,155.55999755859375 +COST,2016-06-27,154.25999450683594 +COST,2016-06-28,155.60000610351562 +COST,2016-06-29,157.0800018310547 +COST,2016-06-30,157.0399932861328 +COST,2016-07-01,156.11000061035156 +COST,2016-07-05,155.25 +COST,2016-07-06,156.00999450683594 +COST,2016-07-07,163.6999969482422 +COST,2016-07-08,165.44000244140625 +COST,2016-07-11,166.72000122070312 +COST,2016-07-12,166.27999877929688 +COST,2016-07-13,166.77999877929688 +COST,2016-07-14,166.94000244140625 +COST,2016-07-15,166.41000366210938 +COST,2016-07-18,167.50999450683594 +COST,2016-07-19,168.1199951171875 +COST,2016-07-20,168.0399932861328 +COST,2016-07-21,167.0500030517578 +COST,2016-07-22,167.47000122070312 +COST,2016-07-25,167.97000122070312 +COST,2016-07-26,167.57000732421875 +COST,2016-07-27,166.14999389648438 +COST,2016-07-28,166.35000610351562 +COST,2016-07-29,167.22000122070312 +COST,2016-08-01,167.55999755859375 +COST,2016-08-02,166.5 +COST,2016-08-03,166.1199951171875 +COST,2016-08-04,166.5500030517578 +COST,2016-08-05,167.6999969482422 +COST,2016-08-08,167.39999389648438 +COST,2016-08-09,167.86000061035156 +COST,2016-08-10,168.2899932861328 +COST,2016-08-11,167.8800048828125 +COST,2016-08-12,169.0399932861328 +COST,2016-08-15,168.72999572753906 +COST,2016-08-16,168.41000366210938 +COST,2016-08-17,167.9600067138672 +COST,2016-08-18,167.75 +COST,2016-08-19,168.02000427246094 +COST,2016-08-22,167.94000244140625 +COST,2016-08-23,167.36000061035156 +COST,2016-08-24,167.57000732421875 +COST,2016-08-25,164.86000061035156 +COST,2016-08-26,163.92999267578125 +COST,2016-08-29,163.97999572753906 +COST,2016-08-30,161.9600067138672 +COST,2016-08-31,162.08999633789062 +COST,2016-09-01,156.2100067138672 +COST,2016-09-02,157.97999572753906 +COST,2016-09-06,158.05999755859375 +COST,2016-09-07,155.63999938964844 +COST,2016-09-08,153.47000122070312 +COST,2016-09-09,150.6999969482422 +COST,2016-09-12,151.69000244140625 +COST,2016-09-13,150.74000549316406 +COST,2016-09-14,150.69000244140625 +COST,2016-09-15,152.6699981689453 +COST,2016-09-16,152.35000610351562 +COST,2016-09-19,151.7899932861328 +COST,2016-09-20,152.1699981689453 +COST,2016-09-21,152.6999969482422 +COST,2016-09-22,153.14999389648438 +COST,2016-09-23,152.52999877929688 +COST,2016-09-26,151.19000244140625 +COST,2016-09-27,150.4499969482422 +COST,2016-09-28,149.41000366210938 +COST,2016-09-29,147.49000549316406 +COST,2016-09-30,152.50999450683594 +COST,2016-10-03,151.00999450683594 +COST,2016-10-04,150.47999572753906 +COST,2016-10-05,149.97999572753906 +COST,2016-10-06,149.47000122070312 +COST,2016-10-07,149.99000549316406 +COST,2016-10-10,150.27999877929688 +COST,2016-10-11,151.00999450683594 +COST,2016-10-12,150.4600067138672 +COST,2016-10-13,150.22000122070312 +COST,2016-10-14,150.14999389648438 +COST,2016-10-17,148.6999969482422 +COST,2016-10-18,149.11000061035156 +COST,2016-10-19,149.4499969482422 +COST,2016-10-20,150.0399932861328 +COST,2016-10-21,148.97000122070312 +COST,2016-10-24,152.1199951171875 +COST,2016-10-25,150.99000549316406 +COST,2016-10-26,150.97999572753906 +COST,2016-10-27,150.86000061035156 +COST,2016-10-28,149.75999450683594 +COST,2016-10-31,147.8699951171875 +COST,2016-11-01,146.66000366210938 +COST,2016-11-02,146.27000427246094 +COST,2016-11-03,144.4499969482422 +COST,2016-11-04,142.24000549316406 +COST,2016-11-07,143.5399932861328 +COST,2016-11-08,146.08999633789062 +COST,2016-11-09,146.7899932861328 +COST,2016-11-10,146.6999969482422 +COST,2016-11-11,149.36000061035156 +COST,2016-11-14,152.0 +COST,2016-11-15,151.14999389648438 +COST,2016-11-16,152.13999938964844 +COST,2016-11-17,151.1999969482422 +COST,2016-11-18,150.36000061035156 +COST,2016-11-21,151.1699981689453 +COST,2016-11-22,152.6699981689453 +COST,2016-11-23,151.60000610351562 +COST,2016-11-25,151.8800048828125 +COST,2016-11-28,151.25 +COST,2016-11-29,151.47999572753906 +COST,2016-11-30,150.11000061035156 +COST,2016-12-01,151.74000549316406 +COST,2016-12-02,152.08999633789062 +COST,2016-12-05,151.77000427246094 +COST,2016-12-06,151.00999450683594 +COST,2016-12-07,153.85000610351562 +COST,2016-12-08,157.58999633789062 +COST,2016-12-09,159.6999969482422 +COST,2016-12-12,160.3300018310547 +COST,2016-12-13,159.77000427246094 +COST,2016-12-14,158.99000549316406 +COST,2016-12-15,160.11000061035156 +COST,2016-12-16,160.41000366210938 +COST,2016-12-19,163.4600067138672 +COST,2016-12-20,163.86000061035156 +COST,2016-12-21,163.0399932861328 +COST,2016-12-22,162.07000732421875 +COST,2016-12-23,162.0800018310547 +COST,2016-12-27,162.0500030517578 +COST,2016-12-28,161.00999450683594 +COST,2016-12-29,161.1300048828125 +COST,2016-12-30,160.11000061035156 +COST,2017-01-03,159.72999572753906 +COST,2017-01-04,159.75999450683594 +COST,2017-01-05,162.91000366210938 +COST,2017-01-06,162.8300018310547 +COST,2017-01-09,160.97000122070312 +COST,2017-01-10,161.66000366210938 +COST,2017-01-11,161.5399932861328 +COST,2017-01-12,161.8699951171875 +COST,2017-01-13,161.86000061035156 +COST,2017-01-17,163.80999755859375 +COST,2017-01-18,164.27000427246094 +COST,2017-01-19,163.6999969482422 +COST,2017-01-20,164.24000549316406 +COST,2017-01-23,163.00999450683594 +COST,2017-01-24,163.6699981689453 +COST,2017-01-25,164.13999938964844 +COST,2017-01-26,164.07000732421875 +COST,2017-01-27,162.05999755859375 +COST,2017-01-30,163.25 +COST,2017-01-31,163.9499969482422 +COST,2017-02-01,161.86000061035156 +COST,2017-02-02,168.14999389648438 +COST,2017-02-03,168.32000732421875 +COST,2017-02-06,167.02999877929688 +COST,2017-02-07,167.52000427246094 +COST,2017-02-08,168.4199981689453 +COST,2017-02-09,170.9600067138672 +COST,2017-02-10,172.0 +COST,2017-02-13,171.9600067138672 +COST,2017-02-14,173.6300048828125 +COST,2017-02-15,175.0 +COST,2017-02-16,175.75 +COST,2017-02-17,175.86000061035156 +COST,2017-02-21,176.94000244140625 +COST,2017-02-22,176.50999450683594 +COST,2017-02-23,175.85000610351562 +COST,2017-02-24,177.55999755859375 +COST,2017-02-27,177.6199951171875 +COST,2017-02-28,177.17999267578125 +COST,2017-03-01,177.86000061035156 +COST,2017-03-02,177.97999572753906 +COST,2017-03-03,170.25999450683594 +COST,2017-03-06,166.72999572753906 +COST,2017-03-07,167.0 +COST,2017-03-08,166.24000549316406 +COST,2017-03-09,165.77000427246094 +COST,2017-03-10,165.3699951171875 +COST,2017-03-13,164.5500030517578 +COST,2017-03-14,165.24000549316406 +COST,2017-03-15,166.5399932861328 +COST,2017-03-16,167.05999755859375 +COST,2017-03-17,167.80999755859375 +COST,2017-03-20,167.44000244140625 +COST,2017-03-21,166.77999877929688 +COST,2017-03-22,167.67999267578125 +COST,2017-03-23,166.89999389648438 +COST,2017-03-24,166.02000427246094 +COST,2017-03-27,166.14999389648438 +COST,2017-03-28,166.77000427246094 +COST,2017-03-29,167.42999267578125 +COST,2017-03-30,167.88999938964844 +COST,2017-03-31,167.69000244140625 +COST,2017-04-03,166.6999969482422 +COST,2017-04-04,167.25 +COST,2017-04-05,167.0 +COST,2017-04-06,170.02000427246094 +COST,2017-04-07,170.6199951171875 +COST,2017-04-10,171.22000122070312 +COST,2017-04-11,170.6300048828125 +COST,2017-04-12,170.1699981689453 +COST,2017-04-13,168.83999633789062 +COST,2017-04-17,169.6999969482422 +COST,2017-04-18,170.1300048828125 +COST,2017-04-19,170.05999755859375 +COST,2017-04-20,170.14999389648438 +COST,2017-04-21,170.77000427246094 +COST,2017-04-24,172.3300018310547 +COST,2017-04-25,172.67999267578125 +COST,2017-04-26,176.8000030517578 +COST,2017-04-27,177.4499969482422 +COST,2017-04-28,177.52000427246094 +COST,2017-05-01,177.86000061035156 +COST,2017-05-02,178.58999633789062 +COST,2017-05-03,179.82000732421875 +COST,2017-05-04,182.4499969482422 +COST,2017-05-05,180.1999969482422 +COST,2017-05-08,172.63999938964844 +COST,2017-05-09,172.67999267578125 +COST,2017-05-10,171.35000610351562 +COST,2017-05-11,171.25999450683594 +COST,2017-05-12,170.8800048828125 +COST,2017-05-15,171.57000732421875 +COST,2017-05-16,171.0 +COST,2017-05-17,169.14999389648438 +COST,2017-05-18,170.72000122070312 +COST,2017-05-19,171.63999938964844 +COST,2017-05-22,172.39999389648438 +COST,2017-05-23,172.47000122070312 +COST,2017-05-24,173.00999450683594 +COST,2017-05-25,174.72999572753906 +COST,2017-05-26,177.86000061035156 +COST,2017-05-30,178.9199981689453 +COST,2017-05-31,180.42999267578125 +COST,2017-06-01,180.6300048828125 +COST,2017-06-02,180.97000122070312 +COST,2017-06-05,182.0800018310547 +COST,2017-06-06,181.4499969482422 +COST,2017-06-07,182.1999969482422 +COST,2017-06-08,181.41000366210938 +COST,2017-06-09,180.3800048828125 +COST,2017-06-12,179.63999938964844 +COST,2017-06-13,180.50999450683594 +COST,2017-06-14,181.6699981689453 +COST,2017-06-15,180.05999755859375 +COST,2017-06-16,167.11000061035156 +COST,2017-06-19,164.33999633789062 +COST,2017-06-20,162.89999389648438 +COST,2017-06-21,163.14999389648438 +COST,2017-06-22,159.7899932861328 +COST,2017-06-23,157.1300048828125 +COST,2017-06-26,160.1999969482422 +COST,2017-06-27,159.25999450683594 +COST,2017-06-28,160.1699981689453 +COST,2017-06-29,158.67999267578125 +COST,2017-06-30,159.92999267578125 +COST,2017-07-03,158.82000732421875 +COST,2017-07-05,158.02000427246094 +COST,2017-07-06,157.08999633789062 +COST,2017-07-07,154.11000061035156 +COST,2017-07-10,151.0 +COST,2017-07-11,151.11000061035156 +COST,2017-07-12,151.75 +COST,2017-07-13,153.60000610351562 +COST,2017-07-14,153.0 +COST,2017-07-17,152.83999633789062 +COST,2017-07-18,151.5 +COST,2017-07-19,151.24000549316406 +COST,2017-07-20,150.99000549316406 +COST,2017-07-21,150.44000244140625 +COST,2017-07-24,151.0 +COST,2017-07-25,153.1699981689453 +COST,2017-07-26,152.08999633789062 +COST,2017-07-27,152.52000427246094 +COST,2017-07-28,152.88999938964844 +COST,2017-07-31,158.50999450683594 +COST,2017-08-01,159.72000122070312 +COST,2017-08-02,161.27999877929688 +COST,2017-08-03,157.91000366210938 +COST,2017-08-04,156.44000244140625 +COST,2017-08-07,156.9499969482422 +COST,2017-08-08,157.75 +COST,2017-08-09,156.86000061035156 +COST,2017-08-10,156.63999938964844 +COST,2017-08-11,156.64999389648438 +COST,2017-08-14,157.91000366210938 +COST,2017-08-15,156.8800048828125 +COST,2017-08-16,159.75999450683594 +COST,2017-08-17,158.57000732421875 +COST,2017-08-18,157.0800018310547 +COST,2017-08-21,157.07000732421875 +COST,2017-08-22,158.6999969482422 +COST,2017-08-23,159.3699951171875 +COST,2017-08-24,151.3300018310547 +COST,2017-08-25,152.4499969482422 +COST,2017-08-28,152.5500030517578 +COST,2017-08-29,153.55999755859375 +COST,2017-08-30,154.44000244140625 +COST,2017-08-31,156.74000549316406 +COST,2017-09-01,158.24000549316406 +COST,2017-09-05,159.13999938964844 +COST,2017-09-06,158.86000061035156 +COST,2017-09-07,159.27999877929688 +COST,2017-09-08,157.30999755859375 +COST,2017-09-11,157.36000061035156 +COST,2017-09-12,160.0399932861328 +COST,2017-09-13,162.99000549316406 +COST,2017-09-14,162.3699951171875 +COST,2017-09-15,162.3000030517578 +COST,2017-09-18,160.91000366210938 +COST,2017-09-19,161.55999755859375 +COST,2017-09-20,162.85000610351562 +COST,2017-09-21,161.47999572753906 +COST,2017-09-22,161.2899932861328 +COST,2017-09-25,162.3300018310547 +COST,2017-09-26,164.07000732421875 +COST,2017-09-27,164.4199981689453 +COST,2017-09-28,163.89999389648438 +COST,2017-09-29,164.2899932861328 +COST,2017-10-02,165.88999938964844 +COST,2017-10-03,165.0800018310547 +COST,2017-10-04,165.2100067138672 +COST,2017-10-05,167.07000732421875 +COST,2017-10-06,157.08999633789062 +COST,2017-10-09,154.61000061035156 +COST,2017-10-10,156.8699951171875 +COST,2017-10-11,157.8699951171875 +COST,2017-10-12,157.22000122070312 +COST,2017-10-13,159.85000610351562 +COST,2017-10-16,158.80999755859375 +COST,2017-10-17,158.3800048828125 +COST,2017-10-18,157.5500030517578 +COST,2017-10-19,158.4600067138672 +COST,2017-10-20,160.77000427246094 +COST,2017-10-23,162.0399932861328 +COST,2017-10-24,162.2899932861328 +COST,2017-10-25,162.17999267578125 +COST,2017-10-26,162.4600067138672 +COST,2017-10-27,162.3800048828125 +COST,2017-10-30,160.22999572753906 +COST,2017-10-31,161.0800018310547 +COST,2017-11-01,162.69000244140625 +COST,2017-11-02,164.9499969482422 +COST,2017-11-03,166.44000244140625 +COST,2017-11-06,165.0500030517578 +COST,2017-11-07,166.27999877929688 +COST,2017-11-08,169.0500030517578 +COST,2017-11-09,169.11000061035156 +COST,2017-11-10,171.36000061035156 +COST,2017-11-13,171.4600067138672 +COST,2017-11-14,171.44000244140625 +COST,2017-11-15,169.0 +COST,2017-11-16,170.97999572753906 +COST,2017-11-17,170.97999572753906 +COST,2017-11-20,172.27999877929688 +COST,2017-11-21,173.4199981689453 +COST,2017-11-22,172.47999572753906 +COST,2017-11-24,171.6199951171875 +COST,2017-11-27,172.61000061035156 +COST,2017-11-28,173.64999389648438 +COST,2017-11-29,177.52999877929688 +COST,2017-11-30,184.42999267578125 +COST,2017-12-01,185.1300048828125 +COST,2017-12-04,189.55999755859375 +COST,2017-12-05,187.82000732421875 +COST,2017-12-06,187.22000122070312 +COST,2017-12-07,186.1999969482422 +COST,2017-12-08,188.07000732421875 +COST,2017-12-11,188.86000061035156 +COST,2017-12-12,188.3000030517578 +COST,2017-12-13,188.27999877929688 +COST,2017-12-14,186.52999877929688 +COST,2017-12-15,192.72999572753906 +COST,2017-12-18,192.30999755859375 +COST,2017-12-19,188.3300018310547 +COST,2017-12-20,187.50999450683594 +COST,2017-12-21,186.8000030517578 +COST,2017-12-22,186.6300048828125 +COST,2017-12-26,186.5500030517578 +COST,2017-12-27,186.3000030517578 +COST,2017-12-28,186.6199951171875 +COST,2017-12-29,186.1199951171875 +COST,2018-01-02,188.32000732421875 +COST,2018-01-03,190.5800018310547 +COST,2018-01-04,189.10000610351562 +COST,2018-01-05,187.75 +COST,2018-01-08,188.47999572753906 +COST,2018-01-09,186.2899932861328 +COST,2018-01-10,185.4199981689453 +COST,2018-01-11,189.3800048828125 +COST,2018-01-12,191.83999633789062 +COST,2018-01-16,191.52999877929688 +COST,2018-01-17,192.2899932861328 +COST,2018-01-18,191.50999450683594 +COST,2018-01-19,192.2899932861328 +COST,2018-01-22,194.3800048828125 +COST,2018-01-23,193.4199981689453 +COST,2018-01-24,194.24000549316406 +COST,2018-01-25,197.9499969482422 +COST,2018-01-26,198.91000366210938 +COST,2018-01-29,198.32000732421875 +COST,2018-01-30,197.91000366210938 +COST,2018-01-31,194.8699951171875 +COST,2018-02-01,193.47000122070312 +COST,2018-02-02,190.99000549316406 +COST,2018-02-05,182.77000427246094 +COST,2018-02-06,185.00999450683594 +COST,2018-02-07,183.19000244140625 +COST,2018-02-08,178.61000061035156 +COST,2018-02-09,180.72000122070312 +COST,2018-02-12,181.05999755859375 +COST,2018-02-13,184.14999389648438 +COST,2018-02-14,187.35000610351562 +COST,2018-02-15,191.47999572753906 +COST,2018-02-16,191.55999755859375 +COST,2018-02-20,188.1199951171875 +COST,2018-02-21,185.75 +COST,2018-02-22,186.58999633789062 +COST,2018-02-23,189.80999755859375 +COST,2018-02-26,192.80999755859375 +COST,2018-02-27,190.10000610351562 +COST,2018-02-28,190.89999389648438 +COST,2018-03-01,189.02999877929688 +COST,2018-03-02,189.3300018310547 +COST,2018-03-05,191.47999572753906 +COST,2018-03-06,191.4600067138672 +COST,2018-03-07,187.36000061035156 +COST,2018-03-08,185.69000244140625 +COST,2018-03-09,188.5800018310547 +COST,2018-03-12,189.3699951171875 +COST,2018-03-13,187.4600067138672 +COST,2018-03-14,184.6300048828125 +COST,2018-03-15,185.50999450683594 +COST,2018-03-16,185.8699951171875 +COST,2018-03-19,184.14999389648438 +COST,2018-03-20,187.35000610351562 +COST,2018-03-21,186.07000732421875 +COST,2018-03-22,182.63999938964844 +COST,2018-03-23,180.83999633789062 +COST,2018-03-26,187.22000122070312 +COST,2018-03-27,183.14999389648438 +COST,2018-03-28,183.61000061035156 +COST,2018-03-29,188.42999267578125 +COST,2018-04-02,182.75 +COST,2018-04-03,182.61000061035156 +COST,2018-04-04,185.52000427246094 +COST,2018-04-05,186.25 +COST,2018-04-06,183.9600067138672 +COST,2018-04-09,184.41000366210938 +COST,2018-04-10,183.5500030517578 +COST,2018-04-11,184.64999389648438 +COST,2018-04-12,188.82000732421875 +COST,2018-04-13,188.91000366210938 +COST,2018-04-16,194.5800018310547 +COST,2018-04-17,196.0 +COST,2018-04-18,196.50999450683594 +COST,2018-04-19,195.07000732421875 +COST,2018-04-20,193.55999755859375 +COST,2018-04-23,193.35000610351562 +COST,2018-04-24,192.50999450683594 +COST,2018-04-25,193.97000122070312 +COST,2018-04-26,195.25999450683594 +COST,2018-04-27,196.5800018310547 +COST,2018-04-30,197.16000366210938 +COST,2018-05-01,196.5500030517578 +COST,2018-05-02,194.0 +COST,2018-05-03,193.00999450683594 +COST,2018-05-04,195.19000244140625 +COST,2018-05-07,193.05999755859375 +COST,2018-05-08,194.47999572753906 +COST,2018-05-09,196.0399932861328 +COST,2018-05-10,195.4499969482422 +COST,2018-05-11,195.75999450683594 +COST,2018-05-14,195.8800048828125 +COST,2018-05-15,195.47999572753906 +COST,2018-05-16,198.7100067138672 +COST,2018-05-17,199.60000610351562 +COST,2018-05-18,198.9600067138672 +COST,2018-05-21,199.6199951171875 +COST,2018-05-22,198.97000122070312 +COST,2018-05-23,198.13999938964844 +COST,2018-05-24,198.88999938964844 +COST,2018-05-25,198.36000061035156 +COST,2018-05-29,196.74000549316406 +COST,2018-05-30,199.63999938964844 +COST,2018-05-31,198.24000549316406 +COST,2018-06-01,197.1300048828125 +COST,2018-06-04,198.6199951171875 +COST,2018-06-05,197.83999633789062 +COST,2018-06-06,197.66000366210938 +COST,2018-06-07,202.57000732421875 +COST,2018-06-08,203.75999450683594 +COST,2018-06-11,204.5 +COST,2018-06-12,204.8800048828125 +COST,2018-06-13,204.11000061035156 +COST,2018-06-14,205.1199951171875 +COST,2018-06-15,207.32000732421875 +COST,2018-06-18,206.2100067138672 +COST,2018-06-19,207.52999877929688 +COST,2018-06-20,207.97999572753906 +COST,2018-06-21,209.9600067138672 +COST,2018-06-22,211.10000610351562 +COST,2018-06-25,211.75 +COST,2018-06-26,210.08999633789062 +COST,2018-06-27,210.02999877929688 +COST,2018-06-28,208.7100067138672 +COST,2018-06-29,208.97999572753906 +COST,2018-07-02,207.99000549316406 +COST,2018-07-03,207.1199951171875 +COST,2018-07-05,209.13999938964844 +COST,2018-07-06,209.6199951171875 +COST,2018-07-09,210.94000244140625 +COST,2018-07-10,211.6999969482422 +COST,2018-07-11,210.9499969482422 +COST,2018-07-12,214.02000427246094 +COST,2018-07-13,216.5399932861328 +COST,2018-07-16,214.85000610351562 +COST,2018-07-17,215.0 +COST,2018-07-18,214.97000122070312 +COST,2018-07-19,217.5399932861328 +COST,2018-07-20,218.69000244140625 +COST,2018-07-23,218.83999633789062 +COST,2018-07-24,218.5800018310547 +COST,2018-07-25,220.6999969482422 +COST,2018-07-26,221.72000122070312 +COST,2018-07-27,219.64999389648438 +COST,2018-07-30,219.11000061035156 +COST,2018-07-31,218.7100067138672 +COST,2018-08-01,217.1300048828125 +COST,2018-08-02,221.1199951171875 +COST,2018-08-03,222.02999877929688 +COST,2018-08-06,222.72000122070312 +COST,2018-08-07,223.86000061035156 +COST,2018-08-08,224.5800018310547 +COST,2018-08-09,218.24000549316406 +COST,2018-08-10,220.30999755859375 +COST,2018-08-13,219.55999755859375 +COST,2018-08-14,222.0 +COST,2018-08-15,221.6699981689453 +COST,2018-08-16,223.19000244140625 +COST,2018-08-17,225.67999267578125 +COST,2018-08-20,227.35000610351562 +COST,2018-08-21,228.5399932861328 +COST,2018-08-22,229.2100067138672 +COST,2018-08-23,229.50999450683594 +COST,2018-08-24,231.27999877929688 +COST,2018-08-27,230.02999877929688 +COST,2018-08-28,230.25999450683594 +COST,2018-08-29,230.19000244140625 +COST,2018-08-30,230.8300018310547 +COST,2018-08-31,233.1300048828125 +COST,2018-09-04,234.67999267578125 +COST,2018-09-05,235.61000061035156 +COST,2018-09-06,236.67999267578125 +COST,2018-09-07,241.4600067138672 +COST,2018-09-10,243.17999267578125 +COST,2018-09-11,244.2100067138672 +COST,2018-09-12,242.44000244140625 +COST,2018-09-13,241.27000427246094 +COST,2018-09-14,235.3800048828125 +COST,2018-09-17,232.0 +COST,2018-09-18,234.35000610351562 +COST,2018-09-19,233.85000610351562 +COST,2018-09-20,233.9199981689453 +COST,2018-09-21,234.75999450683594 +COST,2018-09-24,233.33999633789062 +COST,2018-09-25,232.92999267578125 +COST,2018-09-26,233.80999755859375 +COST,2018-09-27,234.0 +COST,2018-09-28,234.8800048828125 +COST,2018-10-01,234.64999389648438 +COST,2018-10-02,236.35000610351562 +COST,2018-10-03,233.1999969482422 +COST,2018-10-04,231.67999267578125 +COST,2018-10-05,218.82000732421875 +COST,2018-10-08,223.92999267578125 +COST,2018-10-09,224.1699981689453 +COST,2018-10-10,221.0500030517578 +COST,2018-10-11,221.82000732421875 +COST,2018-10-12,226.9499969482422 +COST,2018-10-15,224.50999450683594 +COST,2018-10-16,227.67999267578125 +COST,2018-10-17,228.49000549316406 +COST,2018-10-18,228.5800018310547 +COST,2018-10-19,229.6699981689453 +COST,2018-10-22,229.05999755859375 +COST,2018-10-23,228.75 +COST,2018-10-24,223.75999450683594 +COST,2018-10-25,226.39999389648438 +COST,2018-10-26,218.19000244140625 +COST,2018-10-29,222.4199981689453 +COST,2018-10-30,227.9199981689453 +COST,2018-10-31,228.6300048828125 +COST,2018-11-01,229.60000610351562 +COST,2018-11-02,230.16000366210938 +COST,2018-11-05,234.4499969482422 +COST,2018-11-06,236.7100067138672 +COST,2018-11-07,240.3699951171875 +COST,2018-11-08,238.6999969482422 +COST,2018-11-09,237.74000549316406 +COST,2018-11-12,234.47999572753906 +COST,2018-11-13,234.13999938964844 +COST,2018-11-14,233.30999755859375 +COST,2018-11-15,229.94000244140625 +COST,2018-11-16,231.02000427246094 +COST,2018-11-19,228.74000549316406 +COST,2018-11-20,219.30999755859375 +COST,2018-11-21,218.57000732421875 +COST,2018-11-23,220.05999755859375 +COST,2018-11-26,219.4499969482422 +COST,2018-11-27,223.00999450683594 +COST,2018-11-28,230.33999633789062 +COST,2018-11-29,231.0 +COST,2018-11-30,231.27999877929688 +COST,2018-12-03,232.0800018310547 +COST,2018-12-04,226.35000610351562 +COST,2018-12-06,233.1999969482422 +COST,2018-12-07,224.86000061035156 +COST,2018-12-10,222.66000366210938 +COST,2018-12-11,226.5 +COST,2018-12-12,227.8000030517578 +COST,2018-12-13,226.50999450683594 +COST,2018-12-14,207.05999755859375 +COST,2018-12-17,202.22999572753906 +COST,2018-12-18,202.99000549316406 +COST,2018-12-19,201.41000366210938 +COST,2018-12-20,197.1300048828125 +COST,2018-12-21,194.52000427246094 +COST,2018-12-24,189.99000549316406 +COST,2018-12-26,198.6300048828125 +COST,2018-12-27,201.0800018310547 +COST,2018-12-28,202.0399932861328 +COST,2018-12-31,203.7100067138672 +COST,2019-01-02,204.75999450683594 +COST,2019-01-03,200.4199981689453 +COST,2019-01-04,206.24000549316406 +COST,2019-01-07,207.0 +COST,2019-01-08,208.5500030517578 +COST,2019-01-09,209.89999389648438 +COST,2019-01-10,210.63999938964844 +COST,2019-01-11,210.50999450683594 +COST,2019-01-14,209.0 +COST,2019-01-15,211.02999877929688 +COST,2019-01-16,210.17999267578125 +COST,2019-01-17,211.4600067138672 +COST,2019-01-18,213.58999633789062 +COST,2019-01-22,212.39999389648438 +COST,2019-01-23,212.08999633789062 +COST,2019-01-24,210.30999755859375 +COST,2019-01-25,209.07000732421875 +COST,2019-01-28,210.77000427246094 +COST,2019-01-29,210.30999755859375 +COST,2019-01-30,211.35000610351562 +COST,2019-01-31,214.6300048828125 +COST,2019-02-01,210.27000427246094 +COST,2019-02-04,211.17999267578125 +COST,2019-02-05,211.61000061035156 +COST,2019-02-06,211.60000610351562 +COST,2019-02-07,209.0500030517578 +COST,2019-02-08,207.75 +COST,2019-02-11,208.72000122070312 +COST,2019-02-12,211.89999389648438 +COST,2019-02-13,212.8000030517578 +COST,2019-02-14,213.83999633789062 +COST,2019-02-15,216.47000122070312 +COST,2019-02-19,218.1199951171875 +COST,2019-02-20,217.11000061035156 +COST,2019-02-21,215.22999572753906 +COST,2019-02-22,216.2899932861328 +COST,2019-02-25,217.0500030517578 +COST,2019-02-26,217.61000061035156 +COST,2019-02-27,218.0500030517578 +COST,2019-02-28,218.74000549316406 +COST,2019-03-01,219.44000244140625 +COST,2019-03-04,218.41000366210938 +COST,2019-03-05,219.82000732421875 +COST,2019-03-06,219.22999572753906 +COST,2019-03-07,216.7899932861328 +COST,2019-03-08,227.82000732421875 +COST,2019-03-11,229.69000244140625 +COST,2019-03-12,232.9600067138672 +COST,2019-03-13,236.3800048828125 +COST,2019-03-14,233.83999633789062 +COST,2019-03-15,233.60000610351562 +COST,2019-03-18,236.58999633789062 +COST,2019-03-19,237.0500030517578 +COST,2019-03-20,236.97999572753906 +COST,2019-03-21,239.5399932861328 +COST,2019-03-22,237.55999755859375 +COST,2019-03-25,236.97000122070312 +COST,2019-03-26,239.07000732421875 +COST,2019-03-27,239.41000366210938 +COST,2019-03-28,241.22000122070312 +COST,2019-03-29,242.13999938964844 +COST,2019-04-01,244.19000244140625 +COST,2019-04-02,240.5 +COST,2019-04-03,242.47999572753906 +COST,2019-04-04,244.39999389648438 +COST,2019-04-05,245.8699951171875 +COST,2019-04-08,246.52000427246094 +COST,2019-04-09,244.91000366210938 +COST,2019-04-10,245.61000061035156 +COST,2019-04-11,241.24000549316406 +COST,2019-04-12,241.9499969482422 +COST,2019-04-15,246.3300018310547 +COST,2019-04-16,245.33999633789062 +COST,2019-04-17,245.55999755859375 +COST,2019-04-18,245.80999755859375 +COST,2019-04-22,243.4199981689453 +COST,2019-04-23,245.5800018310547 +COST,2019-04-24,247.9600067138672 +COST,2019-04-25,245.60000610351562 +COST,2019-04-26,243.82000732421875 +COST,2019-04-29,244.27999877929688 +COST,2019-04-30,245.52999877929688 +COST,2019-05-01,241.58999633789062 +COST,2019-05-02,242.69000244140625 +COST,2019-05-03,244.6199951171875 +COST,2019-05-06,244.22999572753906 +COST,2019-05-07,240.17999267578125 +COST,2019-05-08,241.33999633789062 +COST,2019-05-09,243.47000122070312 +COST,2019-05-10,247.02000427246094 +COST,2019-05-13,241.9199981689453 +COST,2019-05-14,242.72999572753906 +COST,2019-05-15,244.6699981689453 +COST,2019-05-16,247.44000244140625 +COST,2019-05-17,248.35000610351562 +COST,2019-05-20,248.89999389648438 +COST,2019-05-21,249.92999267578125 +COST,2019-05-22,249.50999450683594 +COST,2019-05-23,248.52999877929688 +COST,2019-05-24,247.3000030517578 +COST,2019-05-28,246.30999755859375 +COST,2019-05-29,240.69000244140625 +COST,2019-05-30,241.5399932861328 +COST,2019-05-31,239.5800018310547 +COST,2019-06-03,241.07000732421875 +COST,2019-06-04,245.61000061035156 +COST,2019-06-05,247.9600067138672 +COST,2019-06-06,251.2100067138672 +COST,2019-06-07,256.010009765625 +COST,2019-06-10,256.8500061035156 +COST,2019-06-11,257.1099853515625 +COST,2019-06-12,257.2300109863281 +COST,2019-06-13,259.7099914550781 +COST,2019-06-14,260.1499938964844 +COST,2019-06-17,261.42999267578125 +COST,2019-06-18,262.739990234375 +COST,2019-06-19,263.6600036621094 +COST,2019-06-20,267.3500061035156 +COST,2019-06-21,266.1300048828125 +COST,2019-06-24,266.7699890136719 +COST,2019-06-25,266.3599853515625 +COST,2019-06-26,264.4100036621094 +COST,2019-06-27,265.5799865722656 +COST,2019-06-28,264.260009765625 +COST,2019-07-01,263.54998779296875 +COST,2019-07-02,265.4700012207031 +COST,2019-07-03,269.1400146484375 +COST,2019-07-05,268.25 +COST,2019-07-08,269.3999938964844 +COST,2019-07-09,269.9700012207031 +COST,2019-07-10,271.4200134277344 +COST,2019-07-11,276.5400085449219 +COST,2019-07-12,279.44000244140625 +COST,2019-07-15,280.5799865722656 +COST,2019-07-16,280.6499938964844 +COST,2019-07-17,281.55999755859375 +COST,2019-07-18,282.9100036621094 +COST,2019-07-19,281.510009765625 +COST,2019-07-22,280.1700134277344 +COST,2019-07-23,280.1000061035156 +COST,2019-07-24,280.8299865722656 +COST,2019-07-25,279.79998779296875 +COST,2019-07-26,281.3699951171875 +COST,2019-07-29,280.1300048828125 +COST,2019-07-30,279.5 +COST,2019-07-31,275.6300048828125 +COST,2019-08-01,274.57000732421875 +COST,2019-08-02,272.5 +COST,2019-08-05,265.1000061035156 +COST,2019-08-06,269.30999755859375 +COST,2019-08-07,274.29998779296875 +COST,2019-08-08,274.79998779296875 +COST,2019-08-09,273.94000244140625 +COST,2019-08-12,271.30999755859375 +COST,2019-08-13,276.260009765625 +COST,2019-08-14,268.1499938964844 +COST,2019-08-15,271.5199890136719 +COST,2019-08-16,274.1000061035156 +COST,2019-08-19,275.6099853515625 +COST,2019-08-20,272.9700012207031 +COST,2019-08-21,275.67999267578125 +COST,2019-08-22,279.9200134277344 +COST,2019-08-23,274.010009765625 +COST,2019-08-26,278.4599914550781 +COST,2019-08-27,292.3800048828125 +COST,2019-08-28,294.489990234375 +COST,2019-08-29,296.57000732421875 +COST,2019-08-30,294.760009765625 +COST,2019-09-03,292.04998779296875 +COST,2019-09-04,296.1199951171875 +COST,2019-09-05,296.9700012207031 +COST,2019-09-06,303.760009765625 +COST,2019-09-09,299.0 +COST,2019-09-10,297.0 +COST,2019-09-11,290.69000244140625 +COST,2019-09-12,289.8900146484375 +COST,2019-09-13,291.8999938964844 +COST,2019-09-16,288.69000244140625 +COST,2019-09-17,291.4100036621094 +COST,2019-09-18,292.42999267578125 +COST,2019-09-19,287.8299865722656 +COST,2019-09-20,286.3599853515625 +COST,2019-09-23,287.57000732421875 +COST,2019-09-24,287.9100036621094 +COST,2019-09-25,288.510009765625 +COST,2019-09-26,288.260009765625 +COST,2019-09-27,285.95001220703125 +COST,2019-09-30,288.1099853515625 +COST,2019-10-01,283.92999267578125 +COST,2019-10-02,285.1099853515625 +COST,2019-10-03,289.0 +COST,2019-10-04,291.6700134277344 +COST,2019-10-07,293.4100036621094 +COST,2019-10-08,291.8900146484375 +COST,2019-10-09,296.8999938964844 +COST,2019-10-10,297.1400146484375 +COST,2019-10-11,297.6000061035156 +COST,2019-10-14,297.5199890136719 +COST,2019-10-15,298.3900146484375 +COST,2019-10-16,298.7799987792969 +COST,2019-10-17,302.3999938964844 +COST,2019-10-18,302.8599853515625 +COST,2019-10-21,301.0799865722656 +COST,2019-10-22,299.9700012207031 +COST,2019-10-23,297.32000732421875 +COST,2019-10-24,297.04998779296875 +COST,2019-10-25,296.5 +COST,2019-10-28,298.94000244140625 +COST,2019-10-29,295.8599853515625 +COST,2019-10-30,299.8399963378906 +COST,2019-10-31,297.1099853515625 +COST,2019-11-01,296.0899963378906 +COST,2019-11-04,296.82000732421875 +COST,2019-11-05,299.17999267578125 +COST,2019-11-06,301.57000732421875 +COST,2019-11-07,305.2099914550781 +COST,2019-11-08,302.6199951171875 +COST,2019-11-11,300.8399963378906 +COST,2019-11-12,300.5 +COST,2019-11-13,302.8999938964844 +COST,2019-11-14,304.5899963378906 +COST,2019-11-15,303.6600036621094 +COST,2019-11-18,304.5400085449219 +COST,2019-11-19,302.239990234375 +COST,2019-11-20,300.57000732421875 +COST,2019-11-21,300.2699890136719 +COST,2019-11-22,299.30999755859375 +COST,2019-11-25,299.04998779296875 +COST,2019-11-26,301.239990234375 +COST,2019-11-27,300.760009765625 +COST,2019-11-29,299.80999755859375 +COST,2019-12-02,297.3900146484375 +COST,2019-12-03,295.6700134277344 +COST,2019-12-04,296.5199890136719 +COST,2019-12-05,293.1000061035156 +COST,2019-12-06,294.95001220703125 +COST,2019-12-09,295.1600036621094 +COST,2019-12-10,295.7799987792969 +COST,2019-12-11,295.29998779296875 +COST,2019-12-12,297.3399963378906 +COST,2019-12-13,291.8699951171875 +COST,2019-12-16,293.5 +COST,2019-12-17,295.54998779296875 +COST,2019-12-18,291.8699951171875 +COST,2019-12-19,293.7099914550781 +COST,2019-12-20,294.8299865722656 +COST,2019-12-23,293.30999755859375 +COST,2019-12-24,294.2300109863281 +COST,2019-12-26,295.7300109863281 +COST,2019-12-27,294.1099853515625 +COST,2019-12-30,295.1400146484375 +COST,2019-12-31,293.9200134277344 +COST,2020-01-02,291.489990234375 +COST,2020-01-03,291.7300109863281 +COST,2020-01-06,291.80999755859375 +COST,2020-01-07,291.3500061035156 +COST,2020-01-08,294.69000244140625 +COST,2020-01-09,299.4200134277344 +COST,2020-01-10,297.239990234375 +COST,2020-01-13,299.8699951171875 +COST,2020-01-14,299.75 +COST,2020-01-15,300.82000732421875 +COST,2020-01-16,303.0299987792969 +COST,2020-01-17,304.67999267578125 +COST,2020-01-21,313.260009765625 +COST,2020-01-22,311.8900146484375 +COST,2020-01-23,312.8800048828125 +COST,2020-01-24,310.510009765625 +COST,2020-01-27,309.45001220703125 +COST,2020-01-28,310.8500061035156 +COST,2020-01-29,309.5799865722656 +COST,2020-01-30,309.4700012207031 +COST,2020-01-31,305.5199890136719 +COST,2020-02-03,302.0 +COST,2020-02-04,304.8999938964844 +COST,2020-02-05,308.95001220703125 +COST,2020-02-06,310.6099853515625 +COST,2020-02-07,313.6300048828125 +COST,2020-02-10,313.7900085449219 +COST,2020-02-11,310.67999267578125 +COST,2020-02-12,315.1199951171875 +COST,2020-02-13,318.20001220703125 +COST,2020-02-14,318.30999755859375 +COST,2020-02-18,322.04998779296875 +COST,2020-02-19,323.0199890136719 +COST,2020-02-20,324.0799865722656 +COST,2020-02-21,321.95001220703125 +COST,2020-02-24,313.6199951171875 +COST,2020-02-25,304.8699951171875 +COST,2020-02-26,305.69000244140625 +COST,2020-02-27,293.1300048828125 +COST,2020-02-28,281.1400146484375 +COST,2020-03-02,309.1400146484375 +COST,2020-03-03,302.7300109863281 +COST,2020-03-04,320.739990234375 +COST,2020-03-05,315.760009765625 +COST,2020-03-06,311.3399963378906 +COST,2020-03-09,301.9800109863281 +COST,2020-03-10,309.3999938964844 +COST,2020-03-11,297.42999267578125 +COST,2020-03-12,279.8500061035156 +COST,2020-03-13,302.2699890136719 +COST,2020-03-16,283.17999267578125 +COST,2020-03-17,306.989990234375 +COST,2020-03-18,307.5 +COST,2020-03-19,305.2200012207031 +COST,2020-03-20,290.4200134277344 +COST,2020-03-23,285.5299987792969 +COST,2020-03-24,284.94000244140625 +COST,2020-03-25,280.8599853515625 +COST,2020-03-26,292.29998779296875 +COST,2020-03-27,284.3299865722656 +COST,2020-03-30,291.1199951171875 +COST,2020-03-31,285.1300048828125 +COST,2020-04-01,286.7799987792969 +COST,2020-04-02,291.4800109863281 +COST,2020-04-03,288.6499938964844 +COST,2020-04-06,305.1199951171875 +COST,2020-04-07,303.6300048828125 +COST,2020-04-08,305.9700012207031 +COST,2020-04-09,300.010009765625 +COST,2020-04-13,299.6199951171875 +COST,2020-04-14,314.1400146484375 +COST,2020-04-15,310.2699890136719 +COST,2020-04-16,321.55999755859375 +COST,2020-04-17,317.9200134277344 +COST,2020-04-20,312.0799865722656 +COST,2020-04-21,301.3299865722656 +COST,2020-04-22,309.4200134277344 +COST,2020-04-23,305.3999938964844 +COST,2020-04-24,310.54998779296875 +COST,2020-04-27,308.7799987792969 +COST,2020-04-28,304.95001220703125 +COST,2020-04-29,307.0899963378906 +COST,2020-04-30,303.0 +COST,2020-05-01,301.9200134277344 +COST,2020-05-04,304.489990234375 +COST,2020-05-05,307.9200134277344 +COST,2020-05-06,308.8900146484375 +COST,2020-05-07,305.0 +COST,2020-05-08,305.94000244140625 +COST,2020-05-11,310.3299865722656 +COST,2020-05-12,304.8399963378906 +COST,2020-05-13,302.1400146484375 +COST,2020-05-14,299.739990234375 +COST,2020-05-15,299.2099914550781 +COST,2020-05-18,302.760009765625 +COST,2020-05-19,304.6300048828125 +COST,2020-05-20,304.9100036621094 +COST,2020-05-21,301.9700012207031 +COST,2020-05-22,302.42999267578125 +COST,2020-05-26,304.79998779296875 +COST,2020-05-27,306.010009765625 +COST,2020-05-28,309.55999755859375 +COST,2020-05-29,308.4700012207031 +COST,2020-06-01,308.2900085449219 +COST,2020-06-02,307.0899963378906 +COST,2020-06-03,306.6400146484375 +COST,2020-06-04,310.75 +COST,2020-06-05,312.0400085449219 +COST,2020-06-08,307.19000244140625 +COST,2020-06-09,305.54998779296875 +COST,2020-06-10,307.3299865722656 +COST,2020-06-11,300.8299865722656 +COST,2020-06-12,298.70001220703125 +COST,2020-06-15,297.17999267578125 +COST,2020-06-16,301.3599853515625 +COST,2020-06-17,299.6099853515625 +COST,2020-06-18,299.57000732421875 +COST,2020-06-19,299.8999938964844 +COST,2020-06-22,300.45001220703125 +COST,2020-06-23,301.2900085449219 +COST,2020-06-24,298.0199890136719 +COST,2020-06-25,300.5299987792969 +COST,2020-06-26,296.55999755859375 +COST,2020-06-29,301.5899963378906 +COST,2020-06-30,303.2099914550781 +COST,2020-07-01,304.75 +COST,2020-07-02,305.739990234375 +COST,2020-07-06,311.489990234375 +COST,2020-07-07,316.2300109863281 +COST,2020-07-08,316.32000732421875 +COST,2020-07-09,325.5400085449219 +COST,2020-07-10,326.2300109863281 +COST,2020-07-13,322.9200134277344 +COST,2020-07-14,328.0 +COST,2020-07-15,326.70001220703125 +COST,2020-07-16,326.2699890136719 +COST,2020-07-17,324.7900085449219 +COST,2020-07-20,326.510009765625 +COST,2020-07-21,327.739990234375 +COST,2020-07-22,328.29998779296875 +COST,2020-07-23,326.1099853515625 +COST,2020-07-24,325.7799987792969 +COST,2020-07-27,327.6000061035156 +COST,2020-07-28,327.57000732421875 +COST,2020-07-29,326.1400146484375 +COST,2020-07-30,324.82000732421875 +COST,2020-07-31,325.5299987792969 +COST,2020-08-03,329.32000732421875 +COST,2020-08-04,339.7900085449219 +COST,2020-08-05,339.9700012207031 +COST,2020-08-06,343.30999755859375 +COST,2020-08-07,340.9100036621094 +COST,2020-08-10,340.0 +COST,2020-08-11,332.42999267578125 +COST,2020-08-12,336.760009765625 +COST,2020-08-13,335.70001220703125 +COST,2020-08-14,336.2799987792969 +COST,2020-08-17,339.9599914550781 +COST,2020-08-18,340.75 +COST,2020-08-19,340.8999938964844 +COST,2020-08-20,340.8699951171875 +COST,2020-08-21,344.6099853515625 +COST,2020-08-24,344.1300048828125 +COST,2020-08-25,344.7099914550781 +COST,2020-08-26,344.2699890136719 +COST,2020-08-27,346.3599853515625 +COST,2020-08-28,348.3699951171875 +COST,2020-08-31,347.6600036621094 +COST,2020-09-01,351.3800048828125 +COST,2020-09-02,358.8599853515625 +COST,2020-09-03,348.29998779296875 +COST,2020-09-04,346.57000732421875 +COST,2020-09-08,338.8599853515625 +COST,2020-09-09,346.42999267578125 +COST,2020-09-10,339.5299987792969 +COST,2020-09-11,339.1300048828125 +COST,2020-09-14,342.9200134277344 +COST,2020-09-15,343.9100036621094 +COST,2020-09-16,343.7300109863281 +COST,2020-09-17,338.8800048828125 +COST,2020-09-18,335.9599914550781 +COST,2020-09-21,339.57000732421875 +COST,2020-09-22,344.45001220703125 +COST,2020-09-23,344.6300048828125 +COST,2020-09-24,347.0 +COST,2020-09-25,342.5799865722656 +COST,2020-09-28,349.6199951171875 +COST,2020-09-29,352.1400146484375 +COST,2020-09-30,355.0 +COST,2020-10-01,358.4599914550781 +COST,2020-10-02,355.010009765625 +COST,2020-10-05,358.5799865722656 +COST,2020-10-06,358.3500061035156 +COST,2020-10-07,363.0199890136719 +COST,2020-10-08,365.0899963378906 +COST,2020-10-09,369.4599914550781 +COST,2020-10-12,376.4800109863281 +COST,2020-10-13,380.67999267578125 +COST,2020-10-14,378.3399963378906 +COST,2020-10-15,376.5799865722656 +COST,2020-10-16,381.5400085449219 +COST,2020-10-19,375.55999755859375 +COST,2020-10-20,378.30999755859375 +COST,2020-10-21,377.82000732421875 +COST,2020-10-22,375.75 +COST,2020-10-23,374.6000061035156 +COST,2020-10-26,370.7099914550781 +COST,2020-10-27,372.7200012207031 +COST,2020-10-28,364.9599914550781 +COST,2020-10-29,364.8599853515625 +COST,2020-10-30,357.6199951171875 +COST,2020-11-02,364.3900146484375 +COST,2020-11-03,371.9599914550781 +COST,2020-11-04,376.1700134277344 +COST,2020-11-05,385.2300109863281 +COST,2020-11-06,385.6600036621094 +COST,2020-11-09,365.0 +COST,2020-11-10,366.6199951171875 +COST,2020-11-11,372.9200134277344 +COST,2020-11-12,375.7099914550781 +COST,2020-11-13,378.8399963378906 +COST,2020-11-16,379.7900085449219 +COST,2020-11-17,381.9200134277344 +COST,2020-11-18,382.2300109863281 +COST,2020-11-19,383.5400085449219 +COST,2020-11-20,381.1199951171875 +COST,2020-11-23,381.7099914550781 +COST,2020-11-24,384.2200012207031 +COST,2020-11-25,387.75 +COST,2020-11-27,388.3900146484375 +COST,2020-11-30,391.7699890136719 +COST,2020-12-01,387.55999755859375 +COST,2020-12-02,383.5 +COST,2020-12-03,374.04998779296875 +COST,2020-12-04,373.42999267578125 +COST,2020-12-07,373.3299865722656 +COST,2020-12-08,377.6000061035156 +COST,2020-12-09,374.2900085449219 +COST,2020-12-10,372.7900085449219 +COST,2020-12-11,375.1000061035156 +COST,2020-12-14,374.3800048828125 +COST,2020-12-15,371.8800048828125 +COST,2020-12-16,369.44000244140625 +COST,2020-12-17,370.2900085449219 +COST,2020-12-18,367.0 +COST,2020-12-21,364.9700012207031 +COST,2020-12-22,362.0299987792969 +COST,2020-12-23,361.8900146484375 +COST,2020-12-24,364.5799865722656 +COST,2020-12-28,371.05999755859375 +COST,2020-12-29,372.7200012207031 +COST,2020-12-30,374.45001220703125 +COST,2020-12-31,376.7799987792969 +COST,2021-01-04,380.1499938964844 +COST,2021-01-05,375.739990234375 +COST,2021-01-06,370.0199890136719 +COST,2021-01-07,367.9200134277344 +COST,2021-01-08,369.94000244140625 +COST,2021-01-11,364.010009765625 +COST,2021-01-12,364.20001220703125 +COST,2021-01-13,366.95001220703125 +COST,2021-01-14,362.3500061035156 +COST,2021-01-15,362.1600036621094 +COST,2021-01-19,354.4700012207031 +COST,2021-01-20,361.29998779296875 +COST,2021-01-21,362.79998779296875 +COST,2021-01-22,362.29998779296875 +COST,2021-01-25,361.8800048828125 +COST,2021-01-26,364.9800109863281 +COST,2021-01-27,356.3900146484375 +COST,2021-01-28,357.05999755859375 +COST,2021-01-29,352.42999267578125 +COST,2021-02-01,350.5199890136719 +COST,2021-02-02,355.5799865722656 +COST,2021-02-03,355.2099914550781 +COST,2021-02-04,355.8500061035156 +COST,2021-02-05,355.1700134277344 +COST,2021-02-08,359.8299865722656 +COST,2021-02-09,359.55999755859375 +COST,2021-02-10,356.1199951171875 +COST,2021-02-11,352.20001220703125 +COST,2021-02-12,352.75 +COST,2021-02-16,354.0 +COST,2021-02-17,358.0400085449219 +COST,2021-02-18,356.9200134277344 +COST,2021-02-19,354.7699890136719 +COST,2021-02-22,350.2099914550781 +COST,2021-02-23,342.1499938964844 +COST,2021-02-24,340.70001220703125 +COST,2021-02-25,333.8999938964844 +COST,2021-02-26,331.0 +COST,2021-03-01,331.7699890136719 +COST,2021-03-02,328.4599914550781 +COST,2021-03-03,323.9200134277344 +COST,2021-03-04,319.0400085449219 +COST,2021-03-05,317.32000732421875 +COST,2021-03-08,311.4200134277344 +COST,2021-03-09,318.7799987792969 +COST,2021-03-10,323.8299865722656 +COST,2021-03-11,328.6499938964844 +COST,2021-03-12,331.1400146484375 +COST,2021-03-15,330.510009765625 +COST,2021-03-16,327.25 +COST,2021-03-17,329.19000244140625 +COST,2021-03-18,322.9800109863281 +COST,2021-03-19,328.9100036621094 +COST,2021-03-22,334.489990234375 +COST,2021-03-23,340.3399963378906 +COST,2021-03-24,338.0400085449219 +COST,2021-03-25,346.3399963378906 +COST,2021-03-26,352.0199890136719 +COST,2021-03-29,356.1499938964844 +COST,2021-03-30,349.75 +COST,2021-03-31,352.4800109863281 +COST,2021-04-01,354.94000244140625 +COST,2021-04-05,360.82000732421875 +COST,2021-04-06,360.1199951171875 +COST,2021-04-07,358.80999755859375 +COST,2021-04-08,361.2200012207031 +COST,2021-04-09,363.2099914550781 +COST,2021-04-12,364.80999755859375 +COST,2021-04-13,365.2099914550781 +COST,2021-04-14,363.1700134277344 +COST,2021-04-15,368.79998779296875 +COST,2021-04-16,370.7200012207031 +COST,2021-04-19,369.54998779296875 +COST,2021-04-20,371.7300109863281 +COST,2021-04-21,374.0899963378906 +COST,2021-04-22,371.260009765625 +COST,2021-04-23,373.2799987792969 +COST,2021-04-26,368.5199890136719 +COST,2021-04-27,370.2099914550781 +COST,2021-04-28,369.5899963378906 +COST,2021-04-29,373.5400085449219 +COST,2021-04-30,372.0899963378906 +COST,2021-05-03,379.32000732421875 +COST,2021-05-04,375.2900085449219 +COST,2021-05-05,372.5 +COST,2021-05-06,382.760009765625 +COST,2021-05-07,384.32000732421875 +COST,2021-05-10,381.4800109863281 +COST,2021-05-11,378.17999267578125 +COST,2021-05-12,372.20001220703125 +COST,2021-05-13,379.5299987792969 +COST,2021-05-14,384.4200134277344 +COST,2021-05-17,383.9599914550781 +COST,2021-05-18,382.80999755859375 +COST,2021-05-19,379.6600036621094 +COST,2021-05-20,383.5799865722656 +COST,2021-05-21,380.7200012207031 +COST,2021-05-24,383.45001220703125 +COST,2021-05-25,385.3800048828125 +COST,2021-05-26,385.6199951171875 +COST,2021-05-27,387.5 +COST,2021-05-28,378.2699890136719 +COST,2021-06-01,378.2300109863281 +COST,2021-06-02,380.5899963378906 +COST,2021-06-03,383.8699951171875 +COST,2021-06-04,387.5199890136719 +COST,2021-06-07,380.3999938964844 +COST,2021-06-08,379.70001220703125 +COST,2021-06-09,379.9599914550781 +COST,2021-06-10,383.010009765625 +COST,2021-06-11,381.8299865722656 +COST,2021-06-14,383.760009765625 +COST,2021-06-15,383.9100036621094 +COST,2021-06-16,379.4100036621094 +COST,2021-06-17,384.75 +COST,2021-06-18,380.8800048828125 +COST,2021-06-21,386.79998779296875 +COST,2021-06-22,392.17999267578125 +COST,2021-06-23,391.9700012207031 +COST,2021-06-24,392.07000732421875 +COST,2021-06-25,394.510009765625 +COST,2021-06-28,396.5400085449219 +COST,2021-06-29,398.7900085449219 +COST,2021-06-30,395.6700134277344 +COST,2021-07-01,394.5299987792969 +COST,2021-07-02,398.94000244140625 +COST,2021-07-06,398.8599853515625 +COST,2021-07-07,404.67999267578125 +COST,2021-07-08,407.1499938964844 +COST,2021-07-09,412.3699951171875 +COST,2021-07-12,407.8800048828125 +COST,2021-07-13,407.05999755859375 +COST,2021-07-14,409.95001220703125 +COST,2021-07-15,411.82000732421875 +COST,2021-07-16,410.3699951171875 +COST,2021-07-19,414.1499938964844 +COST,2021-07-20,416.239990234375 +COST,2021-07-21,415.010009765625 +COST,2021-07-22,417.5400085449219 +COST,2021-07-23,423.42999267578125 +COST,2021-07-26,423.2300109863281 +COST,2021-07-27,424.3399963378906 +COST,2021-07-28,422.2200012207031 +COST,2021-07-29,425.2799987792969 +COST,2021-07-30,429.7200012207031 +COST,2021-08-02,428.9200134277344 +COST,2021-08-03,435.07000732421875 +COST,2021-08-04,435.0400085449219 +COST,2021-08-05,443.19000244140625 +COST,2021-08-06,439.6300048828125 +COST,2021-08-09,440.4700012207031 +COST,2021-08-10,443.0299987792969 +COST,2021-08-11,444.29998779296875 +COST,2021-08-12,445.3599853515625 +COST,2021-08-13,447.82000732421875 +COST,2021-08-16,452.8599853515625 +COST,2021-08-17,452.3399963378906 +COST,2021-08-18,446.2099914550781 +COST,2021-08-19,454.260009765625 +COST,2021-08-20,458.989990234375 +COST,2021-08-23,454.92999267578125 +COST,2021-08-24,451.7900085449219 +COST,2021-08-25,451.2300109863281 +COST,2021-08-26,449.30999755859375 +COST,2021-08-27,450.3399963378906 +COST,2021-08-30,455.92999267578125 +COST,2021-08-31,455.489990234375 +COST,2021-09-01,456.5199890136719 +COST,2021-09-02,460.9700012207031 +COST,2021-09-03,462.54998779296875 +COST,2021-09-07,459.6000061035156 +COST,2021-09-08,465.70001220703125 +COST,2021-09-09,465.94000244140625 +COST,2021-09-10,465.1600036621094 +COST,2021-09-13,459.6600036621094 +COST,2021-09-14,458.4100036621094 +COST,2021-09-15,460.7300109863281 +COST,2021-09-16,463.30999755859375 +COST,2021-09-17,459.510009765625 +COST,2021-09-20,451.1400146484375 +COST,2021-09-21,452.1099853515625 +COST,2021-09-22,452.3299865722656 +COST,2021-09-23,452.7799987792969 +COST,2021-09-24,467.75 +COST,2021-09-27,460.55999755859375 +COST,2021-09-28,447.3500061035156 +COST,2021-09-29,451.7900085449219 +COST,2021-09-30,449.3500061035156 +COST,2021-10-01,448.3299865722656 +COST,2021-10-04,440.1400146484375 +COST,2021-10-05,446.239990234375 +COST,2021-10-06,449.3399963378906 +COST,2021-10-07,452.8699951171875 +COST,2021-10-08,451.8500061035156 +COST,2021-10-11,449.70001220703125 +COST,2021-10-12,446.8699951171875 +COST,2021-10-13,445.29998779296875 +COST,2021-10-14,450.6600036621094 +COST,2021-10-15,452.3900146484375 +COST,2021-10-18,461.95001220703125 +COST,2021-10-19,467.0799865722656 +COST,2021-10-20,469.7699890136719 +COST,2021-10-21,477.2300109863281 +COST,2021-10-22,481.989990234375 +COST,2021-10-25,490.1000061035156 +COST,2021-10-26,485.5299987792969 +COST,2021-10-27,489.1099853515625 +COST,2021-10-28,490.5299987792969 +COST,2021-10-29,491.5400085449219 +COST,2021-11-01,491.8699951171875 +COST,2021-11-02,496.989990234375 +COST,2021-11-03,502.3299865722656 +COST,2021-11-04,515.6199951171875 +COST,2021-11-05,513.1199951171875 +COST,2021-11-08,503.80999755859375 +COST,2021-11-09,508.7099914550781 +COST,2021-11-10,505.510009765625 +COST,2021-11-11,512.1799926757812 +COST,2021-11-12,517.1699829101562 +COST,2021-11-15,519.8900146484375 +COST,2021-11-16,526.719970703125 +COST,2021-11-17,526.2899780273438 +COST,2021-11-18,529.3699951171875 +COST,2021-11-19,533.7899780273438 +COST,2021-11-22,539.6500244140625 +COST,2021-11-23,545.260009765625 +COST,2021-11-24,549.72998046875 +COST,2021-11-26,546.1300048828125 +COST,2021-11-29,554.8800048828125 +COST,2021-11-30,539.3800048828125 +COST,2021-12-01,529.8400268554688 +COST,2021-12-02,525.510009765625 +COST,2021-12-03,528.9299926757812 +COST,2021-12-06,533.2000122070312 +COST,2021-12-07,542.02001953125 +COST,2021-12-08,530.1099853515625 +COST,2021-12-09,524.3300170898438 +COST,2021-12-10,558.8200073242188 +COST,2021-12-13,557.219970703125 +COST,2021-12-14,545.3400268554688 +COST,2021-12-15,565.47998046875 +COST,2021-12-16,552.6300048828125 +COST,2021-12-17,547.6099853515625 +COST,2021-12-20,548.5599975585938 +COST,2021-12-21,545.4299926757812 +COST,2021-12-22,549.6699829101562 +COST,2021-12-23,550.3699951171875 +COST,2021-12-27,563.469970703125 +COST,2021-12-28,564.6400146484375 +COST,2021-12-29,567.77001953125 +COST,2021-12-30,563.9099731445312 +COST,2021-12-31,567.7000122070312 +COST,2022-01-03,566.7100219726562 +COST,2022-01-04,564.22998046875 +COST,2022-01-05,549.9199829101562 +COST,2022-01-06,549.7999877929688 +COST,2022-01-07,536.1799926757812 +COST,2022-01-10,518.7999877929688 +COST,2022-01-11,522.030029296875 +COST,2022-01-12,525.7999877929688 +COST,2022-01-13,516.8800048828125 +COST,2022-01-14,502.989990234375 +COST,2022-01-18,488.07000732421875 +COST,2022-01-19,490.1600036621094 +COST,2022-01-20,482.82000732421875 +COST,2022-01-21,481.6099853515625 +COST,2022-01-24,488.8999938964844 +COST,2022-01-25,477.32000732421875 +COST,2022-01-26,483.4700012207031 +COST,2022-01-27,482.5199890136719 +COST,2022-01-28,492.42999267578125 +COST,2022-01-31,505.1300048828125 +COST,2022-02-01,508.4100036621094 +COST,2022-02-02,522.02001953125 +COST,2022-02-03,521.77001953125 +COST,2022-02-04,519.77001953125 +COST,2022-02-07,515.8900146484375 +COST,2022-02-08,521.1500244140625 +COST,2022-02-09,528.8300170898438 +COST,2022-02-10,518.47998046875 +COST,2022-02-11,509.6700134277344 +COST,2022-02-14,506.55999755859375 +COST,2022-02-15,513.9199829101562 +COST,2022-02-16,512.4000244140625 +COST,2022-02-17,515.010009765625 +COST,2022-02-18,512.6699829101562 +COST,2022-02-22,502.17999267578125 +COST,2022-02-23,495.260009765625 +COST,2022-02-24,505.5799865722656 +COST,2022-02-25,517.489990234375 +COST,2022-02-28,519.25 +COST,2022-03-01,522.9299926757812 +COST,2022-03-02,528.0 +COST,2022-03-03,533.0499877929688 +COST,2022-03-04,525.5 +COST,2022-03-07,528.52001953125 +COST,2022-03-08,523.3599853515625 +COST,2022-03-09,527.6500244140625 +COST,2022-03-10,532.719970703125 +COST,2022-03-11,527.4199829101562 +COST,2022-03-14,525.9500122070312 +COST,2022-03-15,542.3200073242188 +COST,2022-03-16,543.3900146484375 +COST,2022-03-17,552.7899780273438 +COST,2022-03-18,561.3499755859375 +COST,2022-03-21,555.530029296875 +COST,2022-03-22,559.4199829101562 +COST,2022-03-23,554.02001953125 +COST,2022-03-24,558.1099853515625 +COST,2022-03-25,555.7100219726562 +COST,2022-03-28,565.2100219726562 +COST,2022-03-29,569.97998046875 +COST,2022-03-30,576.469970703125 +COST,2022-03-31,575.8499755859375 +COST,2022-04-01,575.5700073242188 +COST,2022-04-04,575.1300048828125 +COST,2022-04-05,575.3200073242188 +COST,2022-04-06,584.7899780273438 +COST,2022-04-07,608.0499877929688 +COST,2022-04-08,600.0399780273438 +COST,2022-04-11,584.6699829101562 +COST,2022-04-12,581.3599853515625 +COST,2022-04-13,591.0900268554688 +COST,2022-04-14,590.3900146484375 +COST,2022-04-18,582.1199951171875 +COST,2022-04-19,594.2999877929688 +COST,2022-04-20,603.530029296875 +COST,2022-04-21,591.739990234375 +COST,2022-04-22,571.7000122070312 +COST,2022-04-25,568.2100219726562 +COST,2022-04-26,553.760009765625 +COST,2022-04-27,554.0800170898438 +COST,2022-04-28,562.0 +COST,2022-04-29,531.719970703125 +COST,2022-05-02,528.9500122070312 +COST,2022-05-03,528.0800170898438 +COST,2022-05-04,544.4299926757812 +COST,2022-05-05,517.3200073242188 +COST,2022-05-06,503.3599853515625 +COST,2022-05-09,498.8299865722656 +COST,2022-05-10,501.4599914550781 +COST,2022-05-11,489.0799865722656 +COST,2022-05-12,486.17999267578125 +COST,2022-05-13,497.2699890136719 +COST,2022-05-16,494.5299987792969 +COST,2022-05-17,490.4700012207031 +COST,2022-05-18,429.3999938964844 +COST,2022-05-19,422.92999267578125 +COST,2022-05-20,416.42999267578125 +COST,2022-05-23,429.4800109863281 +COST,2022-05-24,437.7099914550781 +COST,2022-05-25,440.1099853515625 +COST,2022-05-26,464.989990234375 +COST,2022-05-27,470.760009765625 +COST,2022-05-31,466.2200012207031 +COST,2022-06-01,456.989990234375 +COST,2022-06-02,487.6099853515625 +COST,2022-06-03,476.25 +COST,2022-06-06,472.4700012207031 +COST,2022-06-07,471.7799987792969 +COST,2022-06-08,467.989990234375 +COST,2022-06-09,472.04998779296875 +COST,2022-06-10,463.30999755859375 +COST,2022-06-13,452.25 +COST,2022-06-14,454.79998779296875 +COST,2022-06-15,458.7900085449219 +COST,2022-06-16,451.760009765625 +COST,2022-06-17,446.69000244140625 +COST,2022-06-21,463.1099853515625 +COST,2022-06-22,459.9599914550781 +COST,2022-06-23,475.0 +COST,2022-06-24,484.3699951171875 +COST,2022-06-27,481.75 +COST,2022-06-28,468.6099853515625 +COST,2022-06-29,469.8399963378906 +COST,2022-06-30,479.2799987792969 +COST,2022-07-01,485.760009765625 +COST,2022-07-05,488.260009765625 +COST,2022-07-06,492.6499938964844 +COST,2022-07-07,494.95001220703125 +COST,2022-07-08,501.5400085449219 +COST,2022-07-11,498.8999938964844 +COST,2022-07-12,490.57000732421875 +COST,2022-07-13,492.2200012207031 +COST,2022-07-14,511.94000244140625 +COST,2022-07-15,522.9500122070312 +COST,2022-07-18,516.2999877929688 +COST,2022-07-19,520.22998046875 +COST,2022-07-20,524.2000122070312 +COST,2022-07-21,529.4600219726562 +COST,2022-07-22,529.719970703125 +COST,2022-07-25,529.1400146484375 +COST,2022-07-26,511.92999267578125 +COST,2022-07-27,522.3099975585938 +COST,2022-07-28,536.1799926757812 +COST,2022-07-29,541.2999877929688 +COST,2022-08-01,546.8099975585938 +COST,2022-08-02,543.4600219726562 +COST,2022-08-03,547.010009765625 +COST,2022-08-04,543.280029296875 +COST,2022-08-05,540.6699829101562 +COST,2022-08-08,541.9000244140625 +COST,2022-08-09,535.8200073242188 +COST,2022-08-10,539.8200073242188 +COST,2022-08-11,532.2000122070312 +COST,2022-08-12,537.2100219726562 +COST,2022-08-15,545.75 +COST,2022-08-16,553.02001953125 +COST,2022-08-17,556.3200073242188 +COST,2022-08-18,560.9600219726562 +COST,2022-08-19,554.530029296875 +COST,2022-08-22,545.469970703125 +COST,2022-08-23,542.0700073242188 +COST,2022-08-24,543.219970703125 +COST,2022-08-25,550.77001953125 +COST,2022-08-26,531.8200073242188 +COST,2022-08-29,531.0599975585938 +COST,2022-08-30,524.1400146484375 +COST,2022-08-31,522.0999755859375 +COST,2022-09-01,529.1699829101562 +COST,2022-09-02,519.1099853515625 +COST,2022-09-06,518.9000244140625 +COST,2022-09-07,529.6400146484375 +COST,2022-09-08,529.1199951171875 +COST,2022-09-09,536.5800170898438 +COST,2022-09-12,539.52001953125 +COST,2022-09-13,510.29998779296875 +COST,2022-09-14,508.0 +COST,2022-09-15,503.5 +COST,2022-09-16,504.1400146484375 +COST,2022-09-19,506.57000732421875 +COST,2022-09-20,499.5199890136719 +COST,2022-09-21,493.07000732421875 +COST,2022-09-22,487.1700134277344 +COST,2022-09-23,466.3999938964844 +COST,2022-09-26,480.29998779296875 +COST,2022-09-27,478.29998779296875 +COST,2022-09-28,488.2900085449219 +COST,2022-09-29,478.9800109863281 +COST,2022-09-30,472.2699890136719 +COST,2022-10-03,477.7300109863281 +COST,2022-10-04,486.1300048828125 +COST,2022-10-05,480.32000732421875 +COST,2022-10-06,482.489990234375 +COST,2022-10-07,468.1499938964844 +COST,2022-10-10,466.30999755859375 +COST,2022-10-11,472.0199890136719 +COST,2022-10-12,466.3800048828125 +COST,2022-10-13,467.989990234375 +COST,2022-10-14,454.6499938964844 +COST,2022-10-17,464.1700134277344 +COST,2022-10-18,473.2699890136719 +COST,2022-10-19,471.42999267578125 +COST,2022-10-20,464.6199951171875 +COST,2022-10-21,478.17999267578125 +COST,2022-10-24,496.9700012207031 +COST,2022-10-25,499.05999755859375 +COST,2022-10-26,499.45001220703125 +COST,2022-10-27,496.5400085449219 +COST,2022-10-28,510.8699951171875 +COST,2022-10-31,501.5 +COST,2022-11-01,499.9599914550781 +COST,2022-11-02,483.510009765625 +COST,2022-11-03,486.2900085449219 +COST,2022-11-04,486.4100036621094 +COST,2022-11-07,488.54998779296875 +COST,2022-11-08,492.760009765625 +COST,2022-11-09,489.9700012207031 +COST,2022-11-10,513.1300048828125 +COST,2022-11-11,515.469970703125 +COST,2022-11-14,509.67999267578125 +COST,2022-11-15,526.469970703125 +COST,2022-11-16,524.1099853515625 +COST,2022-11-17,521.3200073242188 +COST,2022-11-18,523.6699829101562 +COST,2022-11-21,523.3699951171875 +COST,2022-11-22,531.9500122070312 +COST,2022-11-23,534.489990234375 +COST,2022-11-25,533.6599731445312 +COST,2022-11-28,530.9199829101562 +COST,2022-11-29,528.9600219726562 +COST,2022-11-30,539.25 +COST,2022-12-01,503.8599853515625 +COST,2022-12-02,494.5299987792969 +COST,2022-12-05,488.6600036621094 +COST,2022-12-06,481.1600036621094 +COST,2022-12-07,481.9700012207031 +COST,2022-12-08,481.4200134277344 +COST,2022-12-09,483.0199890136719 +COST,2022-12-12,487.67999267578125 +COST,2022-12-13,488.20001220703125 +COST,2022-12-14,483.5199890136719 +COST,2022-12-15,463.9100036621094 +COST,2022-12-16,461.45001220703125 +COST,2022-12-19,458.6300048828125 +COST,2022-12-20,457.82000732421875 +COST,2022-12-21,462.05999755859375 +COST,2022-12-22,458.7099914550781 +COST,2022-12-23,462.6499938964844 +COST,2022-12-27,458.5 +COST,2022-12-28,452.989990234375 +COST,2022-12-29,456.5299987792969 +COST,2022-12-30,456.5 +COST,2023-01-03,453.2799987792969 +COST,2023-01-04,456.55999755859375 +COST,2023-01-05,450.19000244140625 +COST,2023-01-06,482.8699951171875 +COST,2023-01-09,478.75 +COST,2023-01-10,481.3999938964844 +COST,2023-01-11,484.30999755859375 +COST,2023-01-12,482.42999267578125 +COST,2023-01-13,485.25 +COST,2023-01-17,486.7699890136719 +COST,2023-01-18,479.4700012207031 +COST,2023-01-19,469.489990234375 +COST,2023-01-20,480.1099853515625 +COST,2023-01-23,492.6099853515625 +COST,2023-01-24,492.1099853515625 +COST,2023-01-25,490.8800048828125 +COST,2023-01-26,498.29998779296875 +COST,2023-01-27,503.2900085449219 +COST,2023-01-30,503.2799987792969 +COST,2023-01-31,511.1400146484375 +COST,2023-02-01,517.9099731445312 +COST,2023-02-02,523.4299926757812 +COST,2023-02-03,514.7999877929688 +COST,2023-02-06,515.5900268554688 +COST,2023-02-07,516.530029296875 +COST,2023-02-08,503.80999755859375 +COST,2023-02-09,500.6300048828125 +COST,2023-02-10,499.989990234375 +COST,2023-02-13,506.45001220703125 +COST,2023-02-14,503.2200012207031 +COST,2023-02-15,511.2799987792969 +COST,2023-02-16,504.1000061035156 +COST,2023-02-17,507.4800109863281 +COST,2023-02-21,501.739990234375 +COST,2023-02-22,497.3900146484375 +COST,2023-02-23,493.1400146484375 +COST,2023-02-24,488.6099853515625 +COST,2023-02-27,487.0299987792969 +COST,2023-02-28,484.17999267578125 +COST,2023-03-01,478.6700134277344 +COST,2023-03-02,485.69000244140625 +COST,2023-03-03,475.260009765625 +COST,2023-03-06,483.0799865722656 +COST,2023-03-07,485.1499938964844 +COST,2023-03-08,486.0400085449219 +COST,2023-03-09,479.5199890136719 +COST,2023-03-10,471.1400146484375 +COST,2023-03-13,472.0 +COST,2023-03-14,481.9200134277344 +COST,2023-03-15,485.6600036621094 +COST,2023-03-16,487.260009765625 +COST,2023-03-17,487.04998779296875 +COST,2023-03-20,489.2900085449219 +COST,2023-03-21,490.8500061035156 +COST,2023-03-22,487.5199890136719 +COST,2023-03-23,487.760009765625 +COST,2023-03-24,495.2699890136719 +COST,2023-03-27,493.2200012207031 +COST,2023-03-28,486.7699890136719 +COST,2023-03-29,490.8699951171875 +COST,2023-03-30,491.4800109863281 +COST,2023-03-31,496.8699951171875 +COST,2023-04-03,497.0299987792969 +COST,2023-04-04,497.7300109863281 +COST,2023-04-05,497.1300048828125 +COST,2023-04-06,485.9800109863281 +COST,2023-04-10,493.8299865722656 +COST,2023-04-11,498.6499938964844 +COST,2023-04-12,489.3500061035156 +COST,2023-04-13,497.8900146484375 +COST,2023-04-14,491.29998779296875 +COST,2023-04-17,493.94000244140625 +COST,2023-04-18,496.8999938964844 +COST,2023-04-19,496.0299987792969 +COST,2023-04-20,505.5799865722656 +COST,2023-04-21,506.3500061035156 +COST,2023-04-24,511.4200134277344 +COST,2023-04-25,503.1700134277344 +COST,2023-04-26,494.6600036621094 +COST,2023-04-27,501.2699890136719 +COST,2023-04-28,503.2200012207031 +COST,2023-05-01,493.5899963378906 +COST,2023-05-02,494.80999755859375 +COST,2023-05-03,490.05999755859375 +COST,2023-05-04,490.3399963378906 +COST,2023-05-05,499.05999755859375 diff --git a/scraper/Companies_Data/COST_Data/COSTmeta_data.csv b/scraper/Companies_Data/COST_Data/COSTmeta_data.csv new file mode 100644 index 0000000..cd75a84 --- /dev/null +++ b/scraper/Companies_Data/COST_Data/COSTmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Costco Wholesale Corporation,Retail - Defensive,W. Craig Jelinek,COST.png diff --git a/scraper/Companies_Data/CRM_Data/CRM_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/CRM_Data/CRM_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..cc08dad --- /dev/null +++ b/scraper/Companies_Data/CRM_Data/CRM_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2020-01-31,15963000000.0,,4145000000.0,55126000000.0,5868000000.0 +1,2021-01-31,21889000000.0,,6195000000.0,66301000000.0,6281000000.0 +2,2022-01-31,22850000000.0,,5464000000.0,95209000000.0,13981000000.0 +3,2023-01-31,26395000000.0,1182000000.0,7016000000.0,98849000000.0,14088000000.0 +4,2022-04-30,20411000000.0,1002000000.0,6859000000.0,93022000000.0,13985000000.0 +5,2022-07-31,21246000000.0,1183000000.0,6931000000.0,94148000000.0,13805000000.0 +6,2022-10-31,19209000000.0,1182000000.0,6076000000.0,91884000000.0,13998000000.0 +7,2023-01-31,26395000000.0,1182000000.0,7016000000.0,98849000000.0,14088000000.0 diff --git a/scraper/Companies_Data/CRM_Data/CRM_current_ratios.csv b/scraper/Companies_Data/CRM_Data/CRM_current_ratios.csv new file mode 100644 index 0000000..7c46a23 --- /dev/null +++ b/scraper/Companies_Data/CRM_Data/CRM_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +CRM,2022-04-30,118.878378,1.8797,6.468578,3.008453 +CRM,2022-07-31,182.19802,1.9371,6.515454,3.122426 +CRM,2022-09-02,295.557692,1.8996,5.252298,2.557323 +CRM,2022-09-06,,,, +CRM,2022-10-31,312.673077,1.6803,5.556452,2.681066 +CRM,2023-01-31,646.038462,1.7094,5.554365,2.855583 +CRM,2023-04-28,944.619048,1.3911,6.308206,3.399133 +CRM,2023-04-29,,,, diff --git a/scraper/Companies_Data/CRM_Data/CRM_price_history.csv b/scraper/Companies_Data/CRM_Data/CRM_price_history.csv new file mode 100644 index 0000000..41f5a38 --- /dev/null +++ b/scraper/Companies_Data/CRM_Data/CRM_price_history.csv @@ -0,0 +1,4752 @@ +symbol,date,Closing Price +CRM,2004-06-23,4.300000190734863 +CRM,2004-06-24,4.190000057220459 +CRM,2004-06-25,3.950000047683716 +CRM,2004-06-28,4.0 +CRM,2004-06-29,4.099999904632568 +CRM,2004-06-30,4.017499923706055 +CRM,2004-07-01,4.007500171661377 +CRM,2004-07-02,4.244999885559082 +CRM,2004-07-06,4.25 +CRM,2004-07-07,4.077499866485596 +CRM,2004-07-08,3.934999942779541 +CRM,2004-07-09,4.099999904632568 +CRM,2004-07-12,4.1875 +CRM,2004-07-13,4.019999980926514 +CRM,2004-07-14,3.9124999046325684 +CRM,2004-07-15,3.8350000381469727 +CRM,2004-07-16,4.0 +CRM,2004-07-19,4.002500057220459 +CRM,2004-07-20,4.014999866485596 +CRM,2004-07-21,2.924999952316284 +CRM,2004-07-22,3.244999885559082 +CRM,2004-07-23,3.259999990463257 +CRM,2004-07-26,3.319999933242798 +CRM,2004-07-27,3.2850000858306885 +CRM,2004-07-28,3.247499942779541 +CRM,2004-07-29,3.240000009536743 +CRM,2004-07-30,3.252500057220459 +CRM,2004-08-02,3.202500104904175 +CRM,2004-08-03,3.0325000286102295 +CRM,2004-08-04,2.994999885559082 +CRM,2004-08-05,2.7249999046325684 +CRM,2004-08-06,2.692500114440918 +CRM,2004-08-09,2.747499942779541 +CRM,2004-08-10,2.75 +CRM,2004-08-11,2.6549999713897705 +CRM,2004-08-12,2.497499942779541 +CRM,2004-08-13,2.3975000381469727 +CRM,2004-08-16,2.430000066757202 +CRM,2004-08-17,2.742500066757202 +CRM,2004-08-18,2.987499952316284 +CRM,2004-08-19,3.0425000190734863 +CRM,2004-08-20,3.1500000953674316 +CRM,2004-08-23,3.125 +CRM,2004-08-24,3.192500114440918 +CRM,2004-08-25,3.240000009536743 +CRM,2004-08-26,3.2249999046325684 +CRM,2004-08-27,3.2874999046325684 +CRM,2004-08-30,3.2925000190734863 +CRM,2004-08-31,3.25 +CRM,2004-09-01,3.3324999809265137 +CRM,2004-09-02,3.4725000858306885 +CRM,2004-09-03,3.4375 +CRM,2004-09-07,3.3575000762939453 +CRM,2004-09-08,3.309999942779541 +CRM,2004-09-09,3.2925000190734863 +CRM,2004-09-10,3.5625 +CRM,2004-09-13,3.799999952316284 +CRM,2004-09-14,3.9774999618530273 +CRM,2004-09-15,4.085000038146973 +CRM,2004-09-16,4.065000057220459 +CRM,2004-09-17,3.9175000190734863 +CRM,2004-09-20,4.002500057220459 +CRM,2004-09-21,4.090000152587891 +CRM,2004-09-22,4.017499923706055 +CRM,2004-09-23,3.927500009536743 +CRM,2004-09-24,4.010000228881836 +CRM,2004-09-27,3.8975000381469727 +CRM,2004-09-28,3.75 +CRM,2004-09-29,3.9375 +CRM,2004-09-30,3.9075000286102295 +CRM,2004-10-01,4.162499904632568 +CRM,2004-10-04,4.21750020980835 +CRM,2004-10-05,4.224999904632568 +CRM,2004-10-06,4.3125 +CRM,2004-10-07,4.625 +CRM,2004-10-08,4.40500020980835 +CRM,2004-10-11,4.545000076293945 +CRM,2004-10-12,4.597499847412109 +CRM,2004-10-13,4.625 +CRM,2004-10-14,4.497499942779541 +CRM,2004-10-15,4.494999885559082 +CRM,2004-10-18,4.572500228881836 +CRM,2004-10-19,4.557499885559082 +CRM,2004-10-20,4.537499904632568 +CRM,2004-10-21,4.599999904632568 +CRM,2004-10-22,4.349999904632568 +CRM,2004-10-25,4.537499904632568 +CRM,2004-10-26,4.612500190734863 +CRM,2004-10-27,4.817500114440918 +CRM,2004-10-28,5.037499904632568 +CRM,2004-10-29,5.079999923706055 +CRM,2004-11-01,5.425000190734863 +CRM,2004-11-02,5.489999771118164 +CRM,2004-11-03,5.417500019073486 +CRM,2004-11-04,5.144999980926514 +CRM,2004-11-05,5.215000152587891 +CRM,2004-11-08,5.099999904632568 +CRM,2004-11-09,4.882500171661377 +CRM,2004-11-10,4.882500171661377 +CRM,2004-11-11,5.005000114440918 +CRM,2004-11-12,5.0 +CRM,2004-11-15,5.199999809265137 +CRM,2004-11-16,5.147500038146973 +CRM,2004-11-17,5.210000038146973 +CRM,2004-11-18,4.454999923706055 +CRM,2004-11-19,4.4375 +CRM,2004-11-22,4.40500020980835 +CRM,2004-11-23,4.494999885559082 +CRM,2004-11-24,4.5 +CRM,2004-11-26,4.432499885559082 +CRM,2004-11-29,4.375 +CRM,2004-11-30,4.364999771118164 +CRM,2004-12-01,4.235000133514404 +CRM,2004-12-02,4.247499942779541 +CRM,2004-12-03,4.15749979019165 +CRM,2004-12-06,4.137499809265137 +CRM,2004-12-07,4.012499809265137 +CRM,2004-12-08,3.9800000190734863 +CRM,2004-12-09,4.065000057220459 +CRM,2004-12-10,3.9800000190734863 +CRM,2004-12-13,4.025000095367432 +CRM,2004-12-14,4.085000038146973 +CRM,2004-12-15,4.070000171661377 +CRM,2004-12-16,4.09499979019165 +CRM,2004-12-17,4.025000095367432 +CRM,2004-12-20,3.799999952316284 +CRM,2004-12-21,4.025000095367432 +CRM,2004-12-22,4.0625 +CRM,2004-12-23,4.152500152587891 +CRM,2004-12-27,4.34250020980835 +CRM,2004-12-28,4.295000076293945 +CRM,2004-12-29,4.292500019073486 +CRM,2004-12-30,4.215000152587891 +CRM,2004-12-31,4.235000133514404 +CRM,2005-01-03,4.150000095367432 +CRM,2005-01-04,4.090000152587891 +CRM,2005-01-05,4.487500190734863 +CRM,2005-01-06,4.429999828338623 +CRM,2005-01-07,4.387499809265137 +CRM,2005-01-10,4.244999885559082 +CRM,2005-01-11,4.105000019073486 +CRM,2005-01-12,3.7750000953674316 +CRM,2005-01-13,3.8125 +CRM,2005-01-14,3.75 +CRM,2005-01-18,3.762500047683716 +CRM,2005-01-19,3.747499942779541 +CRM,2005-01-20,3.6524999141693115 +CRM,2005-01-21,3.612499952316284 +CRM,2005-01-24,3.4749999046325684 +CRM,2005-01-25,3.432499885559082 +CRM,2005-01-26,3.450000047683716 +CRM,2005-01-27,3.4049999713897705 +CRM,2005-01-28,3.365000009536743 +CRM,2005-01-31,3.424999952316284 +CRM,2005-02-01,3.424999952316284 +CRM,2005-02-02,3.325000047683716 +CRM,2005-02-03,3.3424999713897705 +CRM,2005-02-04,3.515000104904175 +CRM,2005-02-07,3.4049999713897705 +CRM,2005-02-08,3.497499942779541 +CRM,2005-02-09,3.315000057220459 +CRM,2005-02-10,3.2674999237060547 +CRM,2005-02-11,3.362499952316284 +CRM,2005-02-14,3.4124999046325684 +CRM,2005-02-15,3.565000057220459 +CRM,2005-02-16,3.5 +CRM,2005-02-17,3.5250000953674316 +CRM,2005-02-18,3.987499952316284 +CRM,2005-02-22,3.9749999046325684 +CRM,2005-02-23,3.9175000190734863 +CRM,2005-02-24,4.050000190734863 +CRM,2005-02-25,4.117499828338623 +CRM,2005-02-28,4.014999866485596 +CRM,2005-03-01,4.130000114440918 +CRM,2005-03-02,4.227499961853027 +CRM,2005-03-03,4.204999923706055 +CRM,2005-03-04,4.150000095367432 +CRM,2005-03-07,4.119999885559082 +CRM,2005-03-08,4.195000171661377 +CRM,2005-03-09,4.070000171661377 +CRM,2005-03-10,3.872499942779541 +CRM,2005-03-11,3.875 +CRM,2005-03-14,3.884999990463257 +CRM,2005-03-15,3.817500114440918 +CRM,2005-03-16,3.737499952316284 +CRM,2005-03-17,3.875 +CRM,2005-03-18,3.752500057220459 +CRM,2005-03-21,3.8350000381469727 +CRM,2005-03-22,3.7750000953674316 +CRM,2005-03-23,3.700000047683716 +CRM,2005-03-24,3.674999952316284 +CRM,2005-03-28,3.609999895095825 +CRM,2005-03-29,3.569999933242798 +CRM,2005-03-30,3.625 +CRM,2005-03-31,3.747499942779541 +CRM,2005-04-01,3.75 +CRM,2005-04-04,3.737499952316284 +CRM,2005-04-05,3.815000057220459 +CRM,2005-04-06,3.817500114440918 +CRM,2005-04-07,3.859999895095825 +CRM,2005-04-08,3.8399999141693115 +CRM,2005-04-11,3.827500104904175 +CRM,2005-04-12,3.9075000286102295 +CRM,2005-04-13,3.862499952316284 +CRM,2005-04-14,3.7674999237060547 +CRM,2005-04-15,3.6075000762939453 +CRM,2005-04-18,3.7249999046325684 +CRM,2005-04-19,3.627500057220459 +CRM,2005-04-20,3.609999895095825 +CRM,2005-04-21,3.7725000381469727 +CRM,2005-04-22,3.637500047683716 +CRM,2005-04-25,3.5 +CRM,2005-04-26,3.5975000858306885 +CRM,2005-04-27,3.690000057220459 +CRM,2005-04-28,3.622499942779541 +CRM,2005-04-29,3.6075000762939453 +CRM,2005-05-02,3.577500104904175 +CRM,2005-05-03,3.622499942779541 +CRM,2005-05-04,3.744999885559082 +CRM,2005-05-05,3.752500057220459 +CRM,2005-05-06,3.8375000953674316 +CRM,2005-05-09,3.859999895095825 +CRM,2005-05-10,3.875 +CRM,2005-05-11,3.822499990463257 +CRM,2005-05-12,3.747499942779541 +CRM,2005-05-13,3.7200000286102295 +CRM,2005-05-16,3.759999990463257 +CRM,2005-05-17,3.9149999618530273 +CRM,2005-05-18,3.9600000381469727 +CRM,2005-05-19,4.425000190734863 +CRM,2005-05-20,4.622499942779541 +CRM,2005-05-23,4.807499885559082 +CRM,2005-05-24,4.900000095367432 +CRM,2005-05-25,4.965000152587891 +CRM,2005-05-26,5.034999847412109 +CRM,2005-05-27,4.965000152587891 +CRM,2005-05-31,5.059999942779541 +CRM,2005-06-01,5.039999961853027 +CRM,2005-06-02,5.239999771118164 +CRM,2005-06-03,5.137499809265137 +CRM,2005-06-06,5.027500152587891 +CRM,2005-06-07,4.9375 +CRM,2005-06-08,4.96750020980835 +CRM,2005-06-09,5.037499904632568 +CRM,2005-06-10,4.934999942779541 +CRM,2005-06-13,5.119999885559082 +CRM,2005-06-14,5.150000095367432 +CRM,2005-06-15,5.022500038146973 +CRM,2005-06-16,4.957499980926514 +CRM,2005-06-17,5.119999885559082 +CRM,2005-06-20,5.215000152587891 +CRM,2005-06-21,5.007500171661377 +CRM,2005-06-22,4.987500190734863 +CRM,2005-06-23,4.972499847412109 +CRM,2005-06-24,5.199999809265137 +CRM,2005-06-27,5.059999942779541 +CRM,2005-06-28,5.164999961853027 +CRM,2005-06-29,5.207499980926514 +CRM,2005-06-30,5.119999885559082 +CRM,2005-07-01,4.880000114440918 +CRM,2005-07-05,4.875 +CRM,2005-07-06,4.880000114440918 +CRM,2005-07-07,4.862500190734863 +CRM,2005-07-08,4.875 +CRM,2005-07-11,4.947500228881836 +CRM,2005-07-12,4.974999904632568 +CRM,2005-07-13,5.1875 +CRM,2005-07-14,5.667500019073486 +CRM,2005-07-15,5.699999809265137 +CRM,2005-07-18,5.554999828338623 +CRM,2005-07-19,5.732500076293945 +CRM,2005-07-20,5.75 +CRM,2005-07-21,5.702499866485596 +CRM,2005-07-22,5.647500038146973 +CRM,2005-07-25,5.614999771118164 +CRM,2005-07-26,5.659999847412109 +CRM,2005-07-27,5.644999980926514 +CRM,2005-07-28,5.952499866485596 +CRM,2005-07-29,5.887499809265137 +CRM,2005-08-01,6.022500038146973 +CRM,2005-08-02,5.909999847412109 +CRM,2005-08-03,5.960000038146973 +CRM,2005-08-04,5.90500020980835 +CRM,2005-08-05,5.920000076293945 +CRM,2005-08-08,5.917500019073486 +CRM,2005-08-09,6.0625 +CRM,2005-08-10,6.130000114440918 +CRM,2005-08-11,5.987500190734863 +CRM,2005-08-12,5.882500171661377 +CRM,2005-08-15,5.534999847412109 +CRM,2005-08-16,5.497499942779541 +CRM,2005-08-17,5.550000190734863 +CRM,2005-08-18,5.079999923706055 +CRM,2005-08-19,5.119999885559082 +CRM,2005-08-22,5.042500019073486 +CRM,2005-08-23,4.987500190734863 +CRM,2005-08-24,4.949999809265137 +CRM,2005-08-25,4.927499771118164 +CRM,2005-08-26,4.8125 +CRM,2005-08-29,4.8125 +CRM,2005-08-30,4.775000095367432 +CRM,2005-08-31,4.829999923706055 +CRM,2005-09-01,4.804999828338623 +CRM,2005-09-02,4.84250020980835 +CRM,2005-09-06,5.09250020980835 +CRM,2005-09-07,5.212500095367432 +CRM,2005-09-08,5.425000190734863 +CRM,2005-09-09,5.487500190734863 +CRM,2005-09-12,5.414999961853027 +CRM,2005-09-13,5.90500020980835 +CRM,2005-09-14,5.877500057220459 +CRM,2005-09-15,5.775000095367432 +CRM,2005-09-16,5.900000095367432 +CRM,2005-09-19,5.78000020980835 +CRM,2005-09-20,5.902500152587891 +CRM,2005-09-21,5.75 +CRM,2005-09-22,5.635000228881836 +CRM,2005-09-23,5.78249979019165 +CRM,2005-09-26,5.900000095367432 +CRM,2005-09-27,5.892499923706055 +CRM,2005-09-28,5.847499847412109 +CRM,2005-09-29,5.732500076293945 +CRM,2005-09-30,5.78000020980835 +CRM,2005-10-03,6.0 +CRM,2005-10-04,5.949999809265137 +CRM,2005-10-05,5.837500095367432 +CRM,2005-10-06,5.762499809265137 +CRM,2005-10-07,5.702499866485596 +CRM,2005-10-10,5.5625 +CRM,2005-10-11,5.440000057220459 +CRM,2005-10-12,5.295000076293945 +CRM,2005-10-13,5.457499980926514 +CRM,2005-10-14,5.554999828338623 +CRM,2005-10-17,5.715000152587891 +CRM,2005-10-18,5.65749979019165 +CRM,2005-10-19,5.730000019073486 +CRM,2005-10-20,5.927499771118164 +CRM,2005-10-21,6.135000228881836 +CRM,2005-10-24,6.315000057220459 +CRM,2005-10-25,6.297500133514404 +CRM,2005-10-26,6.362500190734863 +CRM,2005-10-27,6.054999828338623 +CRM,2005-10-28,6.147500038146973 +CRM,2005-10-31,6.247499942779541 +CRM,2005-11-01,6.414999961853027 +CRM,2005-11-02,6.727499961853027 +CRM,2005-11-03,6.630000114440918 +CRM,2005-11-04,6.675000190734863 +CRM,2005-11-07,6.610000133514404 +CRM,2005-11-08,6.557499885559082 +CRM,2005-11-09,6.630000114440918 +CRM,2005-11-10,6.724999904632568 +CRM,2005-11-11,6.864999771118164 +CRM,2005-11-14,7.09250020980835 +CRM,2005-11-15,6.872499942779541 +CRM,2005-11-16,6.732500076293945 +CRM,2005-11-17,7.307499885559082 +CRM,2005-11-18,7.1875 +CRM,2005-11-21,7.3125 +CRM,2005-11-22,7.599999904632568 +CRM,2005-11-23,7.855000019073486 +CRM,2005-11-25,7.857500076293945 +CRM,2005-11-28,7.807499885559082 +CRM,2005-11-29,7.642499923706055 +CRM,2005-11-30,7.962500095367432 +CRM,2005-12-01,8.234999656677246 +CRM,2005-12-02,7.894999980926514 +CRM,2005-12-05,8.0 +CRM,2005-12-06,8.34749984741211 +CRM,2005-12-07,8.352499961853027 +CRM,2005-12-08,8.364999771118164 +CRM,2005-12-09,8.875 +CRM,2005-12-12,8.779999732971191 +CRM,2005-12-13,8.907500267028809 +CRM,2005-12-14,8.612500190734863 +CRM,2005-12-15,8.800000190734863 +CRM,2005-12-16,8.755000114440918 +CRM,2005-12-19,8.632499694824219 +CRM,2005-12-20,8.279999732971191 +CRM,2005-12-21,8.204999923706055 +CRM,2005-12-22,8.28499984741211 +CRM,2005-12-23,8.452500343322754 +CRM,2005-12-27,8.149999618530273 +CRM,2005-12-28,8.352499961853027 +CRM,2005-12-29,8.1875 +CRM,2005-12-30,8.012499809265137 +CRM,2006-01-03,8.5600004196167 +CRM,2006-01-04,8.992500305175781 +CRM,2006-01-05,9.015000343322754 +CRM,2006-01-06,9.962499618530273 +CRM,2006-01-09,9.632499694824219 +CRM,2006-01-10,9.5625 +CRM,2006-01-11,9.567500114440918 +CRM,2006-01-12,9.5625 +CRM,2006-01-13,9.532500267028809 +CRM,2006-01-17,9.7475004196167 +CRM,2006-01-18,10.397500038146973 +CRM,2006-01-19,10.324999809265137 +CRM,2006-01-20,9.982500076293945 +CRM,2006-01-23,9.975000381469727 +CRM,2006-01-24,9.992500305175781 +CRM,2006-01-25,9.880000114440918 +CRM,2006-01-26,10.045000076293945 +CRM,2006-01-27,10.399999618530273 +CRM,2006-01-30,10.662500381469727 +CRM,2006-01-31,10.262499809265137 +CRM,2006-02-01,10.024999618530273 +CRM,2006-02-02,9.869999885559082 +CRM,2006-02-03,9.557499885559082 +CRM,2006-02-06,9.795000076293945 +CRM,2006-02-07,9.537500381469727 +CRM,2006-02-08,9.604999542236328 +CRM,2006-02-09,9.842499732971191 +CRM,2006-02-10,8.774999618530273 +CRM,2006-02-13,8.5649995803833 +CRM,2006-02-14,8.662500381469727 +CRM,2006-02-15,8.524999618530273 +CRM,2006-02-16,8.704999923706055 +CRM,2006-02-17,8.585000038146973 +CRM,2006-02-21,8.40250015258789 +CRM,2006-02-22,8.600000381469727 +CRM,2006-02-23,8.5024995803833 +CRM,2006-02-24,8.447500228881836 +CRM,2006-02-27,8.517499923706055 +CRM,2006-02-28,8.712499618530273 +CRM,2006-03-01,9.202500343322754 +CRM,2006-03-02,9.180000305175781 +CRM,2006-03-03,9.510000228881836 +CRM,2006-03-06,9.092499732971191 +CRM,2006-03-07,9.319999694824219 +CRM,2006-03-08,9.454999923706055 +CRM,2006-03-09,9.3774995803833 +CRM,2006-03-10,9.457500457763672 +CRM,2006-03-13,9.72249984741211 +CRM,2006-03-14,9.944999694824219 +CRM,2006-03-15,9.739999771118164 +CRM,2006-03-16,9.734999656677246 +CRM,2006-03-17,9.787500381469727 +CRM,2006-03-20,9.672499656677246 +CRM,2006-03-21,9.395000457763672 +CRM,2006-03-22,9.255000114440918 +CRM,2006-03-23,9.375 +CRM,2006-03-24,9.40250015258789 +CRM,2006-03-27,9.572500228881836 +CRM,2006-03-28,9.225000381469727 +CRM,2006-03-29,9.170000076293945 +CRM,2006-03-30,9.204999923706055 +CRM,2006-03-31,9.082500457763672 +CRM,2006-04-03,9.265000343322754 +CRM,2006-04-04,8.975000381469727 +CRM,2006-04-05,9.297499656677246 +CRM,2006-04-06,9.050000190734863 +CRM,2006-04-07,8.625 +CRM,2006-04-10,8.702500343322754 +CRM,2006-04-11,8.3149995803833 +CRM,2006-04-12,8.3125 +CRM,2006-04-13,8.427499771118164 +CRM,2006-04-17,8.199999809265137 +CRM,2006-04-18,8.382499694824219 +CRM,2006-04-19,8.569999694824219 +CRM,2006-04-20,8.350000381469727 +CRM,2006-04-21,8.27750015258789 +CRM,2006-04-24,8.130000114440918 +CRM,2006-04-25,8.787500381469727 +CRM,2006-04-26,8.792499542236328 +CRM,2006-04-27,8.824999809265137 +CRM,2006-04-28,8.762499809265137 +CRM,2006-05-01,8.755000114440918 +CRM,2006-05-02,8.75 +CRM,2006-05-03,8.574999809265137 +CRM,2006-05-04,8.734999656677246 +CRM,2006-05-05,8.529999732971191 +CRM,2006-05-08,8.577500343322754 +CRM,2006-05-09,8.47249984741211 +CRM,2006-05-10,8.172499656677246 +CRM,2006-05-11,8.082500457763672 +CRM,2006-05-12,7.800000190734863 +CRM,2006-05-15,7.795000076293945 +CRM,2006-05-16,7.625 +CRM,2006-05-17,7.542500019073486 +CRM,2006-05-18,7.164999961853027 +CRM,2006-05-19,7.137499809265137 +CRM,2006-05-22,7.347499847412109 +CRM,2006-05-23,7.337500095367432 +CRM,2006-05-24,7.117499828338623 +CRM,2006-05-25,7.597499847412109 +CRM,2006-05-26,7.599999904632568 +CRM,2006-05-30,7.445000171661377 +CRM,2006-05-31,7.377500057220459 +CRM,2006-06-01,7.762499809265137 +CRM,2006-06-02,7.46750020980835 +CRM,2006-06-05,7.4375 +CRM,2006-06-06,6.90500020980835 +CRM,2006-06-07,6.752500057220459 +CRM,2006-06-08,6.462500095367432 +CRM,2006-06-09,6.507500171661377 +CRM,2006-06-12,6.224999904632568 +CRM,2006-06-13,6.295000076293945 +CRM,2006-06-14,6.34250020980835 +CRM,2006-06-15,6.829999923706055 +CRM,2006-06-16,6.934999942779541 +CRM,2006-06-19,6.752500057220459 +CRM,2006-06-20,6.690000057220459 +CRM,2006-06-21,6.9375 +CRM,2006-06-22,6.90749979019165 +CRM,2006-06-23,6.949999809265137 +CRM,2006-06-26,6.912499904632568 +CRM,2006-06-27,6.800000190734863 +CRM,2006-06-28,6.762499809265137 +CRM,2006-06-29,6.802499771118164 +CRM,2006-06-30,6.664999961853027 +CRM,2006-07-03,6.639999866485596 +CRM,2006-07-05,6.53249979019165 +CRM,2006-07-06,6.385000228881836 +CRM,2006-07-07,6.227499961853027 +CRM,2006-07-10,5.849999904632568 +CRM,2006-07-11,6.050000190734863 +CRM,2006-07-12,5.762499809265137 +CRM,2006-07-13,5.554999828338623 +CRM,2006-07-14,5.505000114440918 +CRM,2006-07-17,5.462500095367432 +CRM,2006-07-18,5.527500152587891 +CRM,2006-07-19,5.737500190734863 +CRM,2006-07-20,5.670000076293945 +CRM,2006-07-21,5.474999904632568 +CRM,2006-07-24,5.795000076293945 +CRM,2006-07-25,6.132500171661377 +CRM,2006-07-26,6.119999885559082 +CRM,2006-07-27,6.215000152587891 +CRM,2006-07-28,6.327499866485596 +CRM,2006-07-31,6.425000190734863 +CRM,2006-08-01,6.199999809265137 +CRM,2006-08-02,6.332499980926514 +CRM,2006-08-03,6.625 +CRM,2006-08-04,6.537499904632568 +CRM,2006-08-07,6.414999961853027 +CRM,2006-08-08,6.164999961853027 +CRM,2006-08-09,6.224999904632568 +CRM,2006-08-10,6.632500171661377 +CRM,2006-08-11,6.5 +CRM,2006-08-14,6.675000190734863 +CRM,2006-08-15,7.15749979019165 +CRM,2006-08-16,7.079999923706055 +CRM,2006-08-17,8.425000190734863 +CRM,2006-08-18,8.212499618530273 +CRM,2006-08-21,8.227499961853027 +CRM,2006-08-22,8.3125 +CRM,2006-08-23,8.4350004196167 +CRM,2006-08-24,8.4350004196167 +CRM,2006-08-25,8.390000343322754 +CRM,2006-08-28,8.479999542236328 +CRM,2006-08-29,8.657500267028809 +CRM,2006-08-30,8.6850004196167 +CRM,2006-08-31,8.619999885559082 +CRM,2006-09-01,8.600000381469727 +CRM,2006-09-05,8.697500228881836 +CRM,2006-09-06,8.3149995803833 +CRM,2006-09-07,8.342499732971191 +CRM,2006-09-08,8.332500457763672 +CRM,2006-09-11,8.324999809265137 +CRM,2006-09-12,8.779999732971191 +CRM,2006-09-13,8.805000305175781 +CRM,2006-09-14,8.734999656677246 +CRM,2006-09-15,8.75 +CRM,2006-09-18,8.625 +CRM,2006-09-19,8.515000343322754 +CRM,2006-09-20,8.882499694824219 +CRM,2006-09-21,9.197500228881836 +CRM,2006-09-22,9.042499542236328 +CRM,2006-09-25,9.375 +CRM,2006-09-26,9.59749984741211 +CRM,2006-09-27,9.3774995803833 +CRM,2006-09-28,9.414999961853027 +CRM,2006-09-29,8.970000267028809 +CRM,2006-10-02,8.8149995803833 +CRM,2006-10-03,9.1225004196167 +CRM,2006-10-04,9.282500267028809 +CRM,2006-10-05,9.492500305175781 +CRM,2006-10-06,10.09000015258789 +CRM,2006-10-09,10.074999809265137 +CRM,2006-10-10,10.0 +CRM,2006-10-11,9.967499732971191 +CRM,2006-10-12,10.072500228881836 +CRM,2006-10-13,10.244999885559082 +CRM,2006-10-16,10.332500457763672 +CRM,2006-10-17,10.0625 +CRM,2006-10-18,10.100000381469727 +CRM,2006-10-19,10.032500267028809 +CRM,2006-10-20,9.967499732971191 +CRM,2006-10-23,10.109999656677246 +CRM,2006-10-24,10.125 +CRM,2006-10-25,10.332500457763672 +CRM,2006-10-26,10.182499885559082 +CRM,2006-10-27,10.02750015258789 +CRM,2006-10-30,9.944999694824219 +CRM,2006-10-31,9.755000114440918 +CRM,2006-11-01,9.5 +CRM,2006-11-02,9.75 +CRM,2006-11-03,10.119999885559082 +CRM,2006-11-06,10.5024995803833 +CRM,2006-11-07,10.732500076293945 +CRM,2006-11-08,10.524999618530273 +CRM,2006-11-09,10.395000457763672 +CRM,2006-11-10,10.550000190734863 +CRM,2006-11-13,11.0 +CRM,2006-11-14,10.875 +CRM,2006-11-15,10.59749984741211 +CRM,2006-11-16,10.492500305175781 +CRM,2006-11-17,10.430000305175781 +CRM,2006-11-20,10.382499694824219 +CRM,2006-11-21,10.425000190734863 +CRM,2006-11-22,10.354999542236328 +CRM,2006-11-24,10.289999961853027 +CRM,2006-11-27,10.037500381469727 +CRM,2006-11-28,9.837499618530273 +CRM,2006-11-29,9.787500381469727 +CRM,2006-11-30,9.75 +CRM,2006-12-01,9.587499618530273 +CRM,2006-12-04,9.630000114440918 +CRM,2006-12-05,9.557499885559082 +CRM,2006-12-06,9.567500114440918 +CRM,2006-12-07,9.505000114440918 +CRM,2006-12-08,9.632499694824219 +CRM,2006-12-11,9.637499809265137 +CRM,2006-12-12,10.012499809265137 +CRM,2006-12-13,9.792499542236328 +CRM,2006-12-14,9.989999771118164 +CRM,2006-12-15,9.984999656677246 +CRM,2006-12-18,9.512499809265137 +CRM,2006-12-19,9.329999923706055 +CRM,2006-12-20,9.327500343322754 +CRM,2006-12-21,9.21500015258789 +CRM,2006-12-22,9.012499809265137 +CRM,2006-12-26,9.085000038146973 +CRM,2006-12-27,9.239999771118164 +CRM,2006-12-28,9.1899995803833 +CRM,2006-12-29,9.112500190734863 +CRM,2007-01-03,9.017499923706055 +CRM,2007-01-04,9.470000267028809 +CRM,2007-01-05,9.880000114440918 +CRM,2007-01-08,9.982500076293945 +CRM,2007-01-09,9.989999771118164 +CRM,2007-01-10,10.057499885559082 +CRM,2007-01-11,10.4350004196167 +CRM,2007-01-12,10.604999542236328 +CRM,2007-01-16,10.824999809265137 +CRM,2007-01-17,10.662500381469727 +CRM,2007-01-18,10.362500190734863 +CRM,2007-01-19,10.40250015258789 +CRM,2007-01-22,10.300000190734863 +CRM,2007-01-23,10.319999694824219 +CRM,2007-01-24,10.604999542236328 +CRM,2007-01-25,10.470000267028809 +CRM,2007-01-26,10.557499885559082 +CRM,2007-01-29,10.6225004196167 +CRM,2007-01-30,10.737500190734863 +CRM,2007-01-31,10.957500457763672 +CRM,2007-02-01,11.352499961853027 +CRM,2007-02-02,11.6875 +CRM,2007-02-05,11.782500267028809 +CRM,2007-02-06,11.774999618530273 +CRM,2007-02-07,11.922499656677246 +CRM,2007-02-08,11.925000190734863 +CRM,2007-02-09,11.7524995803833 +CRM,2007-02-12,11.84749984741211 +CRM,2007-02-13,12.1225004196167 +CRM,2007-02-14,12.470000267028809 +CRM,2007-02-15,12.40250015258789 +CRM,2007-02-16,12.407500267028809 +CRM,2007-02-20,12.357500076293945 +CRM,2007-02-21,12.0 +CRM,2007-02-22,11.78499984741211 +CRM,2007-02-23,11.859999656677246 +CRM,2007-02-26,11.725000381469727 +CRM,2007-02-27,11.25 +CRM,2007-02-28,10.8100004196167 +CRM,2007-03-01,11.09000015258789 +CRM,2007-03-02,10.65999984741211 +CRM,2007-03-05,10.392499923706055 +CRM,2007-03-06,10.787500381469727 +CRM,2007-03-07,10.682499885559082 +CRM,2007-03-08,10.920000076293945 +CRM,2007-03-09,10.742500305175781 +CRM,2007-03-12,10.829999923706055 +CRM,2007-03-13,10.539999961853027 +CRM,2007-03-14,10.4975004196167 +CRM,2007-03-15,10.4350004196167 +CRM,2007-03-16,10.407500267028809 +CRM,2007-03-19,10.670000076293945 +CRM,2007-03-20,10.779999732971191 +CRM,2007-03-21,10.867500305175781 +CRM,2007-03-22,10.862500190734863 +CRM,2007-03-23,10.824999809265137 +CRM,2007-03-26,10.755000114440918 +CRM,2007-03-27,10.697500228881836 +CRM,2007-03-28,10.737500190734863 +CRM,2007-03-29,10.765000343322754 +CRM,2007-03-30,10.704999923706055 +CRM,2007-04-02,10.8725004196167 +CRM,2007-04-03,11.217499732971191 +CRM,2007-04-04,11.307499885559082 +CRM,2007-04-05,11.2475004196167 +CRM,2007-04-09,11.467499732971191 +CRM,2007-04-10,11.425000190734863 +CRM,2007-04-11,10.960000038146973 +CRM,2007-04-12,10.680000305175781 +CRM,2007-04-13,10.645000457763672 +CRM,2007-04-16,10.8100004196167 +CRM,2007-04-17,10.732500076293945 +CRM,2007-04-18,10.579999923706055 +CRM,2007-04-19,10.350000381469727 +CRM,2007-04-20,10.4375 +CRM,2007-04-23,10.322500228881836 +CRM,2007-04-24,10.267499923706055 +CRM,2007-04-25,10.645000457763672 +CRM,2007-04-26,10.65250015258789 +CRM,2007-04-27,10.524999618530273 +CRM,2007-04-30,10.5 +CRM,2007-05-01,10.279999732971191 +CRM,2007-05-02,10.322500228881836 +CRM,2007-05-03,10.694999694824219 +CRM,2007-05-04,10.762499809265137 +CRM,2007-05-07,10.607500076293945 +CRM,2007-05-08,10.84000015258789 +CRM,2007-05-09,10.862500190734863 +CRM,2007-05-10,10.647500038146973 +CRM,2007-05-11,10.604999542236328 +CRM,2007-05-14,10.787500381469727 +CRM,2007-05-15,11.017499923706055 +CRM,2007-05-16,11.3125 +CRM,2007-05-17,10.744999885559082 +CRM,2007-05-18,11.449999809265137 +CRM,2007-05-21,11.9399995803833 +CRM,2007-05-22,11.782500267028809 +CRM,2007-05-23,11.5600004196167 +CRM,2007-05-24,11.21500015258789 +CRM,2007-05-25,11.522500038146973 +CRM,2007-05-29,11.475000381469727 +CRM,2007-05-30,12.180000305175781 +CRM,2007-05-31,11.8125 +CRM,2007-06-01,11.970000267028809 +CRM,2007-06-04,11.765000343322754 +CRM,2007-06-05,11.864999771118164 +CRM,2007-06-06,11.614999771118164 +CRM,2007-06-07,11.2524995803833 +CRM,2007-06-08,11.5625 +CRM,2007-06-11,11.657500267028809 +CRM,2007-06-12,11.337499618530273 +CRM,2007-06-13,11.367500305175781 +CRM,2007-06-14,11.367500305175781 +CRM,2007-06-15,11.397500038146973 +CRM,2007-06-18,11.212499618530273 +CRM,2007-06-19,11.335000038146973 +CRM,2007-06-20,11.220000267028809 +CRM,2007-06-21,10.477499961853027 +CRM,2007-06-22,10.137499809265137 +CRM,2007-06-25,10.550000190734863 +CRM,2007-06-26,10.257499694824219 +CRM,2007-06-27,10.979999542236328 +CRM,2007-06-28,10.850000381469727 +CRM,2007-06-29,10.71500015258789 +CRM,2007-07-02,10.817500114440918 +CRM,2007-07-03,10.712499618530273 +CRM,2007-07-05,11.007499694824219 +CRM,2007-07-06,11.170000076293945 +CRM,2007-07-09,11.112500190734863 +CRM,2007-07-10,10.850000381469727 +CRM,2007-07-11,10.829999923706055 +CRM,2007-07-12,11.274999618530273 +CRM,2007-07-13,11.135000228881836 +CRM,2007-07-16,11.037500381469727 +CRM,2007-07-17,11.005000114440918 +CRM,2007-07-18,10.819999694824219 +CRM,2007-07-19,10.977499961853027 +CRM,2007-07-20,10.862500190734863 +CRM,2007-07-23,11.162500381469727 +CRM,2007-07-24,10.845000267028809 +CRM,2007-07-25,10.882499694824219 +CRM,2007-07-26,10.492500305175781 +CRM,2007-07-27,10.22249984741211 +CRM,2007-07-30,10.125 +CRM,2007-07-31,9.71500015258789 +CRM,2007-08-01,10.03499984741211 +CRM,2007-08-02,10.449999809265137 +CRM,2007-08-03,9.984999656677246 +CRM,2007-08-06,10.112500190734863 +CRM,2007-08-07,10.329999923706055 +CRM,2007-08-08,11.1875 +CRM,2007-08-09,10.942500114440918 +CRM,2007-08-10,11.170000076293945 +CRM,2007-08-13,10.914999961853027 +CRM,2007-08-14,11.225000381469727 +CRM,2007-08-15,10.699999809265137 +CRM,2007-08-16,10.3125 +CRM,2007-08-17,10.005000114440918 +CRM,2007-08-20,9.920000076293945 +CRM,2007-08-21,9.899999618530273 +CRM,2007-08-22,9.922499656677246 +CRM,2007-08-23,9.857500076293945 +CRM,2007-08-24,10.357500076293945 +CRM,2007-08-27,10.135000228881836 +CRM,2007-08-28,9.920000076293945 +CRM,2007-08-29,10.132499694824219 +CRM,2007-08-30,9.932499885559082 +CRM,2007-08-31,10.107500076293945 +CRM,2007-09-04,10.192500114440918 +CRM,2007-09-05,10.239999771118164 +CRM,2007-09-06,10.65999984741211 +CRM,2007-09-07,10.802499771118164 +CRM,2007-09-10,11.029999732971191 +CRM,2007-09-11,11.482500076293945 +CRM,2007-09-12,11.484999656677246 +CRM,2007-09-13,11.609999656677246 +CRM,2007-09-14,11.595000267028809 +CRM,2007-09-17,11.432499885559082 +CRM,2007-09-18,11.484999656677246 +CRM,2007-09-19,11.449999809265137 +CRM,2007-09-20,11.412500381469727 +CRM,2007-09-21,11.5625 +CRM,2007-09-24,12.117500305175781 +CRM,2007-09-25,12.477499961853027 +CRM,2007-09-26,12.617500305175781 +CRM,2007-09-27,12.734999656677246 +CRM,2007-09-28,12.829999923706055 +CRM,2007-10-01,13.22249984741211 +CRM,2007-10-02,12.942500114440918 +CRM,2007-10-03,13.039999961853027 +CRM,2007-10-04,12.890000343322754 +CRM,2007-10-05,13.307499885559082 +CRM,2007-10-08,13.8125 +CRM,2007-10-09,14.079999923706055 +CRM,2007-10-10,13.947500228881836 +CRM,2007-10-11,13.72249984741211 +CRM,2007-10-12,14.265000343322754 +CRM,2007-10-15,13.649999618530273 +CRM,2007-10-16,14.0600004196167 +CRM,2007-10-17,13.5600004196167 +CRM,2007-10-18,13.739999771118164 +CRM,2007-10-19,13.069999694824219 +CRM,2007-10-22,13.052499771118164 +CRM,2007-10-23,13.555000305175781 +CRM,2007-10-24,13.317500114440918 +CRM,2007-10-25,12.770000457763672 +CRM,2007-10-26,12.859999656677246 +CRM,2007-10-29,13.337499618530273 +CRM,2007-10-30,13.4375 +CRM,2007-10-31,14.092499732971191 +CRM,2007-11-01,13.380000114440918 +CRM,2007-11-02,13.600000381469727 +CRM,2007-11-05,13.142499923706055 +CRM,2007-11-06,13.077500343322754 +CRM,2007-11-07,12.6875 +CRM,2007-11-08,12.132499694824219 +CRM,2007-11-09,12.5 +CRM,2007-11-12,12.72249984741211 +CRM,2007-11-13,13.0 +CRM,2007-11-14,13.0 +CRM,2007-11-15,12.697500228881836 +CRM,2007-11-16,14.337499618530273 +CRM,2007-11-19,13.522500038146973 +CRM,2007-11-20,14.350000381469727 +CRM,2007-11-21,14.09000015258789 +CRM,2007-11-23,13.789999961853027 +CRM,2007-11-26,13.024999618530273 +CRM,2007-11-27,13.119999885559082 +CRM,2007-11-28,13.607500076293945 +CRM,2007-11-29,13.8149995803833 +CRM,2007-11-30,14.182499885559082 +CRM,2007-12-03,13.944999694824219 +CRM,2007-12-04,13.832500457763672 +CRM,2007-12-05,14.015000343322754 +CRM,2007-12-06,14.135000228881836 +CRM,2007-12-07,14.460000038146973 +CRM,2007-12-10,14.425000190734863 +CRM,2007-12-11,14.329999923706055 +CRM,2007-12-12,14.552499771118164 +CRM,2007-12-13,14.822500228881836 +CRM,2007-12-14,14.887499809265137 +CRM,2007-12-17,14.682499885559082 +CRM,2007-12-18,14.625 +CRM,2007-12-19,14.987500190734863 +CRM,2007-12-20,16.247499465942383 +CRM,2007-12-21,15.9375 +CRM,2007-12-24,15.994999885559082 +CRM,2007-12-26,15.967499732971191 +CRM,2007-12-27,16.010000228881836 +CRM,2007-12-28,16.100000381469727 +CRM,2007-12-31,15.672499656677246 +CRM,2008-01-02,15.069999694824219 +CRM,2008-01-03,15.244999885559082 +CRM,2008-01-04,14.71500015258789 +CRM,2008-01-07,14.4399995803833 +CRM,2008-01-08,13.675000190734863 +CRM,2008-01-09,13.582500457763672 +CRM,2008-01-10,13.895000457763672 +CRM,2008-01-11,13.617500305175781 +CRM,2008-01-14,13.912500381469727 +CRM,2008-01-15,13.552499771118164 +CRM,2008-01-16,13.587499618530273 +CRM,2008-01-17,13.380000114440918 +CRM,2008-01-18,12.960000038146973 +CRM,2008-01-22,13.069999694824219 +CRM,2008-01-23,13.8149995803833 +CRM,2008-01-24,14.112500190734863 +CRM,2008-01-25,13.234999656677246 +CRM,2008-01-28,13.385000228881836 +CRM,2008-01-29,13.007499694824219 +CRM,2008-01-30,12.59000015258789 +CRM,2008-01-31,12.977499961853027 +CRM,2008-02-01,12.930000305175781 +CRM,2008-02-04,12.942500114440918 +CRM,2008-02-05,13.194999694824219 +CRM,2008-02-06,11.970000267028809 +CRM,2008-02-07,12.710000038146973 +CRM,2008-02-08,12.717499732971191 +CRM,2008-02-11,13.699999809265137 +CRM,2008-02-12,13.612500190734863 +CRM,2008-02-13,13.982500076293945 +CRM,2008-02-14,13.78499984741211 +CRM,2008-02-15,13.460000038146973 +CRM,2008-02-19,12.867500305175781 +CRM,2008-02-20,13.282500267028809 +CRM,2008-02-21,13.380000114440918 +CRM,2008-02-22,13.085000038146973 +CRM,2008-02-25,13.602499961853027 +CRM,2008-02-26,13.1899995803833 +CRM,2008-02-27,13.154999732971191 +CRM,2008-02-28,15.414999961853027 +CRM,2008-02-29,14.930000305175781 +CRM,2008-03-03,14.692500114440918 +CRM,2008-03-04,14.470000267028809 +CRM,2008-03-05,14.7524995803833 +CRM,2008-03-06,14.4350004196167 +CRM,2008-03-07,14.164999961853027 +CRM,2008-03-10,14.020000457763672 +CRM,2008-03-11,14.612500190734863 +CRM,2008-03-12,14.552499771118164 +CRM,2008-03-13,14.727499961853027 +CRM,2008-03-14,14.462499618530273 +CRM,2008-03-17,13.8774995803833 +CRM,2008-03-18,14.65250015258789 +CRM,2008-03-19,14.15250015258789 +CRM,2008-03-20,13.957500457763672 +CRM,2008-03-24,14.90999984741211 +CRM,2008-03-25,15.239999771118164 +CRM,2008-03-26,14.8100004196167 +CRM,2008-03-27,14.157500267028809 +CRM,2008-03-28,14.212499618530273 +CRM,2008-03-31,14.467499732971191 +CRM,2008-04-01,15.305000305175781 +CRM,2008-04-02,15.574999809265137 +CRM,2008-04-03,15.699999809265137 +CRM,2008-04-04,16.280000686645508 +CRM,2008-04-07,16.262500762939453 +CRM,2008-04-08,15.957500457763672 +CRM,2008-04-09,15.8149995803833 +CRM,2008-04-10,16.407499313354492 +CRM,2008-04-11,15.272500038146973 +CRM,2008-04-14,15.024999618530273 +CRM,2008-04-15,14.837499618530273 +CRM,2008-04-16,15.392499923706055 +CRM,2008-04-17,15.550000190734863 +CRM,2008-04-18,15.975000381469727 +CRM,2008-04-21,15.680000305175781 +CRM,2008-04-22,15.335000038146973 +CRM,2008-04-23,16.892499923706055 +CRM,2008-04-24,17.06999969482422 +CRM,2008-04-25,17.022499084472656 +CRM,2008-04-28,16.864999771118164 +CRM,2008-04-29,16.737499237060547 +CRM,2008-04-30,16.6825008392334 +CRM,2008-05-01,16.822500228881836 +CRM,2008-05-02,16.825000762939453 +CRM,2008-05-05,17.342500686645508 +CRM,2008-05-06,17.542499542236328 +CRM,2008-05-07,16.702499389648438 +CRM,2008-05-08,16.892499923706055 +CRM,2008-05-09,16.674999237060547 +CRM,2008-05-12,16.905000686645508 +CRM,2008-05-13,16.987499237060547 +CRM,2008-05-14,17.350000381469727 +CRM,2008-05-15,17.30500030517578 +CRM,2008-05-16,17.174999237060547 +CRM,2008-05-19,16.56999969482422 +CRM,2008-05-20,15.699999809265137 +CRM,2008-05-21,15.664999961853027 +CRM,2008-05-22,16.577499389648438 +CRM,2008-05-23,16.7549991607666 +CRM,2008-05-27,17.0625 +CRM,2008-05-28,17.545000076293945 +CRM,2008-05-29,17.877500534057617 +CRM,2008-05-30,18.077499389648438 +CRM,2008-06-02,17.822500228881836 +CRM,2008-06-03,18.047500610351562 +CRM,2008-06-04,18.137500762939453 +CRM,2008-06-05,18.479999542236328 +CRM,2008-06-06,17.7549991607666 +CRM,2008-06-09,17.424999237060547 +CRM,2008-06-10,17.834999084472656 +CRM,2008-06-11,17.360000610351562 +CRM,2008-06-12,17.552499771118164 +CRM,2008-06-13,18.197500228881836 +CRM,2008-06-16,18.204999923706055 +CRM,2008-06-17,18.012500762939453 +CRM,2008-06-18,17.75749969482422 +CRM,2008-06-19,18.387500762939453 +CRM,2008-06-20,18.274999618530273 +CRM,2008-06-23,18.607500076293945 +CRM,2008-06-24,17.71500015258789 +CRM,2008-06-25,17.6875 +CRM,2008-06-26,16.782499313354492 +CRM,2008-06-27,17.155000686645508 +CRM,2008-06-30,17.0575008392334 +CRM,2008-07-01,17.530000686645508 +CRM,2008-07-02,17.475000381469727 +CRM,2008-07-03,16.88249969482422 +CRM,2008-07-07,16.78499984741211 +CRM,2008-07-08,16.704999923706055 +CRM,2008-07-09,16.30500030517578 +CRM,2008-07-10,16.225000381469727 +CRM,2008-07-11,15.819999694824219 +CRM,2008-07-14,15.592499732971191 +CRM,2008-07-15,15.84749984741211 +CRM,2008-07-16,16.75 +CRM,2008-07-17,17.405000686645508 +CRM,2008-07-18,17.684999465942383 +CRM,2008-07-21,17.344999313354492 +CRM,2008-07-22,16.420000076293945 +CRM,2008-07-23,16.147499084472656 +CRM,2008-07-24,15.862500190734863 +CRM,2008-07-25,15.9375 +CRM,2008-07-28,15.662500381469727 +CRM,2008-07-29,15.930000305175781 +CRM,2008-07-30,16.232500076293945 +CRM,2008-07-31,15.947500228881836 +CRM,2008-08-01,16.072500228881836 +CRM,2008-08-04,16.262500762939453 +CRM,2008-08-05,17.052499771118164 +CRM,2008-08-06,17.139999389648438 +CRM,2008-08-07,16.905000686645508 +CRM,2008-08-08,17.397499084472656 +CRM,2008-08-11,17.607500076293945 +CRM,2008-08-12,17.579999923706055 +CRM,2008-08-13,17.287500381469727 +CRM,2008-08-14,16.80500030517578 +CRM,2008-08-15,16.577499389648438 +CRM,2008-08-18,16.15999984741211 +CRM,2008-08-19,16.3700008392334 +CRM,2008-08-20,16.325000762939453 +CRM,2008-08-21,13.3125 +CRM,2008-08-22,13.992500305175781 +CRM,2008-08-25,14.132499694824219 +CRM,2008-08-26,14.140000343322754 +CRM,2008-08-27,14.2524995803833 +CRM,2008-08-28,14.425000190734863 +CRM,2008-08-29,14.005000114440918 +CRM,2008-09-02,13.787500381469727 +CRM,2008-09-03,13.494999885559082 +CRM,2008-09-04,13.475000381469727 +CRM,2008-09-05,13.612500190734863 +CRM,2008-09-08,13.712499618530273 +CRM,2008-09-09,13.024999618530273 +CRM,2008-09-10,14.022500038146973 +CRM,2008-09-11,14.5 +CRM,2008-09-12,14.300000190734863 +CRM,2008-09-15,13.699999809265137 +CRM,2008-09-16,14.0600004196167 +CRM,2008-09-17,13.329999923706055 +CRM,2008-09-18,13.827500343322754 +CRM,2008-09-19,13.952500343322754 +CRM,2008-09-22,13.092499732971191 +CRM,2008-09-23,13.057499885559082 +CRM,2008-09-24,12.7475004196167 +CRM,2008-09-25,13.010000228881836 +CRM,2008-09-26,12.662500381469727 +CRM,2008-09-29,11.1899995803833 +CRM,2008-09-30,12.100000381469727 +CRM,2008-10-01,11.602499961853027 +CRM,2008-10-02,11.047499656677246 +CRM,2008-10-03,10.392499923706055 +CRM,2008-10-06,10.100000381469727 +CRM,2008-10-07,8.984999656677246 +CRM,2008-10-08,9.125 +CRM,2008-10-09,8.492500305175781 +CRM,2008-10-10,8.140000343322754 +CRM,2008-10-13,9.432499885559082 +CRM,2008-10-14,8.975000381469727 +CRM,2008-10-15,7.730000019073486 +CRM,2008-10-16,8.1225004196167 +CRM,2008-10-17,7.897500038146973 +CRM,2008-10-20,7.954999923706055 +CRM,2008-10-21,7.497499942779541 +CRM,2008-10-22,6.882500171661377 +CRM,2008-10-23,6.802499771118164 +CRM,2008-10-24,6.670000076293945 +CRM,2008-10-27,6.327499866485596 +CRM,2008-10-28,7.142499923706055 +CRM,2008-10-29,7.514999866485596 +CRM,2008-10-30,7.630000114440918 +CRM,2008-10-31,7.739999771118164 +CRM,2008-11-03,7.647500038146973 +CRM,2008-11-04,7.882500171661377 +CRM,2008-11-05,7.449999809265137 +CRM,2008-11-06,7.087500095367432 +CRM,2008-11-07,7.139999866485596 +CRM,2008-11-10,7.079999923706055 +CRM,2008-11-11,6.692500114440918 +CRM,2008-11-12,6.082499980926514 +CRM,2008-11-13,6.84499979019165 +CRM,2008-11-14,6.599999904632568 +CRM,2008-11-17,6.397500038146973 +CRM,2008-11-18,5.949999809265137 +CRM,2008-11-19,5.489999771118164 +CRM,2008-11-20,5.707499980926514 +CRM,2008-11-21,5.579999923706055 +CRM,2008-11-24,6.647500038146973 +CRM,2008-11-25,6.492499828338623 +CRM,2008-11-26,7.222499847412109 +CRM,2008-11-28,7.15500020980835 +CRM,2008-12-01,6.737500190734863 +CRM,2008-12-02,7.267499923706055 +CRM,2008-12-03,7.932499885559082 +CRM,2008-12-04,7.167500019073486 +CRM,2008-12-05,7.789999961853027 +CRM,2008-12-08,8.710000038146973 +CRM,2008-12-09,8.335000038146973 +CRM,2008-12-10,8.645000457763672 +CRM,2008-12-11,7.877500057220459 +CRM,2008-12-12,7.987500190734863 +CRM,2008-12-15,7.627500057220459 +CRM,2008-12-16,8.180000305175781 +CRM,2008-12-17,8.295000076293945 +CRM,2008-12-18,8.037500381469727 +CRM,2008-12-19,8.074999809265137 +CRM,2008-12-22,7.772500038146973 +CRM,2008-12-23,7.894999980926514 +CRM,2008-12-24,7.887499809265137 +CRM,2008-12-26,7.855000019073486 +CRM,2008-12-29,7.732500076293945 +CRM,2008-12-30,7.739999771118164 +CRM,2008-12-31,8.0024995803833 +CRM,2009-01-02,8.505000114440918 +CRM,2009-01-05,8.337499618530273 +CRM,2009-01-06,8.649999618530273 +CRM,2009-01-07,8.0 +CRM,2009-01-08,8.227499961853027 +CRM,2009-01-09,7.882500171661377 +CRM,2009-01-12,7.712500095367432 +CRM,2009-01-13,7.40749979019165 +CRM,2009-01-14,6.965000152587891 +CRM,2009-01-15,6.922500133514404 +CRM,2009-01-16,7.03249979019165 +CRM,2009-01-20,6.517499923706055 +CRM,2009-01-21,6.892499923706055 +CRM,2009-01-22,6.619999885559082 +CRM,2009-01-23,6.772500038146973 +CRM,2009-01-26,6.875 +CRM,2009-01-27,6.849999904632568 +CRM,2009-01-28,7.347499847412109 +CRM,2009-01-29,6.900000095367432 +CRM,2009-01-30,6.652500152587891 +CRM,2009-02-02,6.659999847412109 +CRM,2009-02-03,7.5 +CRM,2009-02-04,7.332499980926514 +CRM,2009-02-05,7.679999828338623 +CRM,2009-02-06,7.260000228881836 +CRM,2009-02-09,7.230000019073486 +CRM,2009-02-10,6.712500095367432 +CRM,2009-02-11,6.807499885559082 +CRM,2009-02-12,6.769999980926514 +CRM,2009-02-13,6.715000152587891 +CRM,2009-02-17,6.485000133514404 +CRM,2009-02-18,6.442500114440918 +CRM,2009-02-19,6.482500076293945 +CRM,2009-02-20,6.512499809265137 +CRM,2009-02-23,6.5 +CRM,2009-02-24,6.867499828338623 +CRM,2009-02-25,7.025000095367432 +CRM,2009-02-26,7.137499809265137 +CRM,2009-02-27,7.0 +CRM,2009-03-02,6.829999923706055 +CRM,2009-03-03,7.039999961853027 +CRM,2009-03-04,7.505000114440918 +CRM,2009-03-05,7.53249979019165 +CRM,2009-03-06,7.517499923706055 +CRM,2009-03-09,7.722499847412109 +CRM,2009-03-10,8.1225004196167 +CRM,2009-03-11,8.332500457763672 +CRM,2009-03-12,8.46500015258789 +CRM,2009-03-13,8.197500228881836 +CRM,2009-03-16,8.067500114440918 +CRM,2009-03-17,8.489999771118164 +CRM,2009-03-18,8.744999885559082 +CRM,2009-03-19,8.885000228881836 +CRM,2009-03-20,8.6899995803833 +CRM,2009-03-23,9.257499694824219 +CRM,2009-03-24,8.729999542236328 +CRM,2009-03-25,8.529999732971191 +CRM,2009-03-26,8.927499771118164 +CRM,2009-03-27,8.520000457763672 +CRM,2009-03-30,8.142499923706055 +CRM,2009-03-31,8.182499885559082 +CRM,2009-04-01,8.172499656677246 +CRM,2009-04-02,8.537500381469727 +CRM,2009-04-03,9.317500114440918 +CRM,2009-04-06,9.119999885559082 +CRM,2009-04-07,9.154999732971191 +CRM,2009-04-08,9.345000267028809 +CRM,2009-04-09,9.350000381469727 +CRM,2009-04-13,9.5625 +CRM,2009-04-14,9.479999542236328 +CRM,2009-04-15,9.34000015258789 +CRM,2009-04-16,9.454999923706055 +CRM,2009-04-17,9.582500457763672 +CRM,2009-04-20,9.239999771118164 +CRM,2009-04-21,9.697500228881836 +CRM,2009-04-22,10.0 +CRM,2009-04-23,9.819999694824219 +CRM,2009-04-24,10.042499542236328 +CRM,2009-04-27,10.162500381469727 +CRM,2009-04-28,10.145000457763672 +CRM,2009-04-29,10.367500305175781 +CRM,2009-04-30,10.702500343322754 +CRM,2009-05-01,10.352499961853027 +CRM,2009-05-04,10.907500267028809 +CRM,2009-05-05,11.225000381469727 +CRM,2009-05-06,10.967499732971191 +CRM,2009-05-07,10.295000076293945 +CRM,2009-05-08,10.260000228881836 +CRM,2009-05-11,10.317500114440918 +CRM,2009-05-12,10.217499732971191 +CRM,2009-05-13,9.7524995803833 +CRM,2009-05-14,9.942500114440918 +CRM,2009-05-15,10.050000190734863 +CRM,2009-05-18,10.100000381469727 +CRM,2009-05-19,10.255000114440918 +CRM,2009-05-20,10.067500114440918 +CRM,2009-05-21,9.912500381469727 +CRM,2009-05-22,9.037500381469727 +CRM,2009-05-26,9.375 +CRM,2009-05-27,9.125 +CRM,2009-05-28,9.442500114440918 +CRM,2009-05-29,9.487500190734863 +CRM,2009-06-01,9.944999694824219 +CRM,2009-06-02,9.8149995803833 +CRM,2009-06-03,9.819999694824219 +CRM,2009-06-04,9.817500114440918 +CRM,2009-06-05,9.782500267028809 +CRM,2009-06-08,9.677499771118164 +CRM,2009-06-09,9.895000457763672 +CRM,2009-06-10,9.992500305175781 +CRM,2009-06-11,10.399999618530273 +CRM,2009-06-12,10.399999618530273 +CRM,2009-06-15,10.157500267028809 +CRM,2009-06-16,9.989999771118164 +CRM,2009-06-17,10.125 +CRM,2009-06-18,10.039999961853027 +CRM,2009-06-19,9.977499961853027 +CRM,2009-06-22,9.324999809265137 +CRM,2009-06-23,9.452500343322754 +CRM,2009-06-24,9.8100004196167 +CRM,2009-06-25,9.944999694824219 +CRM,2009-06-26,9.727499961853027 +CRM,2009-06-29,9.727499961853027 +CRM,2009-06-30,9.542499542236328 +CRM,2009-07-01,9.727499961853027 +CRM,2009-07-02,9.539999961853027 +CRM,2009-07-06,9.270000457763672 +CRM,2009-07-07,8.892499923706055 +CRM,2009-07-08,9.125 +CRM,2009-07-09,9.204999923706055 +CRM,2009-07-10,9.3149995803833 +CRM,2009-07-13,9.555000305175781 +CRM,2009-07-14,9.53499984741211 +CRM,2009-07-15,9.925000190734863 +CRM,2009-07-16,10.020000457763672 +CRM,2009-07-17,10.210000038146973 +CRM,2009-07-20,10.432499885559082 +CRM,2009-07-21,10.452500343322754 +CRM,2009-07-22,10.617500305175781 +CRM,2009-07-23,11.042499542236328 +CRM,2009-07-24,11.282500267028809 +CRM,2009-07-27,11.135000228881836 +CRM,2009-07-28,10.890000343322754 +CRM,2009-07-29,10.797499656677246 +CRM,2009-07-30,10.932499885559082 +CRM,2009-07-31,10.835000038146973 +CRM,2009-08-03,11.164999961853027 +CRM,2009-08-04,11.3725004196167 +CRM,2009-08-05,11.274999618530273 +CRM,2009-08-06,11.342499732971191 +CRM,2009-08-07,11.682499885559082 +CRM,2009-08-10,11.447500228881836 +CRM,2009-08-11,11.197500228881836 +CRM,2009-08-12,12.02750015258789 +CRM,2009-08-13,11.9975004196167 +CRM,2009-08-14,11.779999732971191 +CRM,2009-08-17,11.234999656677246 +CRM,2009-08-18,11.074999809265137 +CRM,2009-08-19,11.260000228881836 +CRM,2009-08-20,11.545000076293945 +CRM,2009-08-21,13.417499542236328 +CRM,2009-08-24,13.194999694824219 +CRM,2009-08-25,13.074999809265137 +CRM,2009-08-26,13.217499732971191 +CRM,2009-08-27,13.170000076293945 +CRM,2009-08-28,13.0625 +CRM,2009-08-31,12.967499732971191 +CRM,2009-09-01,12.78499984741211 +CRM,2009-09-02,12.890000343322754 +CRM,2009-09-03,13.087499618530273 +CRM,2009-09-04,13.199999809265137 +CRM,2009-09-08,13.612500190734863 +CRM,2009-09-09,13.869999885559082 +CRM,2009-09-10,14.104999542236328 +CRM,2009-09-11,14.479999542236328 +CRM,2009-09-14,14.367500305175781 +CRM,2009-09-15,14.182499885559082 +CRM,2009-09-16,14.337499618530273 +CRM,2009-09-17,14.635000228881836 +CRM,2009-09-18,14.542499542236328 +CRM,2009-09-21,14.270000457763672 +CRM,2009-09-22,14.217499732971191 +CRM,2009-09-23,14.385000228881836 +CRM,2009-09-24,14.024999618530273 +CRM,2009-09-25,13.765000343322754 +CRM,2009-09-28,14.367500305175781 +CRM,2009-09-29,14.289999961853027 +CRM,2009-09-30,14.232500076293945 +CRM,2009-10-01,13.637499809265137 +CRM,2009-10-02,13.6274995803833 +CRM,2009-10-05,14.104999542236328 +CRM,2009-10-06,14.642499923706055 +CRM,2009-10-07,14.609999656677246 +CRM,2009-10-08,15.09000015258789 +CRM,2009-10-09,15.242500305175781 +CRM,2009-10-12,15.367500305175781 +CRM,2009-10-13,15.282500267028809 +CRM,2009-10-14,15.6225004196167 +CRM,2009-10-15,15.744999885559082 +CRM,2009-10-16,15.59000015258789 +CRM,2009-10-19,15.717499732971191 +CRM,2009-10-20,15.537500381469727 +CRM,2009-10-21,15.8725004196167 +CRM,2009-10-22,15.667499542236328 +CRM,2009-10-23,15.779999732971191 +CRM,2009-10-26,15.354999542236328 +CRM,2009-10-27,14.84000015258789 +CRM,2009-10-28,14.479999542236328 +CRM,2009-10-29,14.914999961853027 +CRM,2009-10-30,14.1875 +CRM,2009-11-02,14.452500343322754 +CRM,2009-11-03,14.647500038146973 +CRM,2009-11-04,14.6899995803833 +CRM,2009-11-05,15.157500267028809 +CRM,2009-11-06,15.2524995803833 +CRM,2009-11-09,15.8725004196167 +CRM,2009-11-10,15.917499542236328 +CRM,2009-11-11,15.882499694824219 +CRM,2009-11-12,15.725000381469727 +CRM,2009-11-13,16.532499313354492 +CRM,2009-11-16,16.712499618530273 +CRM,2009-11-17,16.40250015258789 +CRM,2009-11-18,15.90250015258789 +CRM,2009-11-19,15.645000457763672 +CRM,2009-11-20,15.640000343322754 +CRM,2009-11-23,16.125 +CRM,2009-11-24,16.360000610351562 +CRM,2009-11-25,16.272499084472656 +CRM,2009-11-27,15.8125 +CRM,2009-11-30,15.670000076293945 +CRM,2009-12-01,16.079999923706055 +CRM,2009-12-02,16.18000030517578 +CRM,2009-12-03,16.172500610351562 +CRM,2009-12-04,16.487499237060547 +CRM,2009-12-07,16.467500686645508 +CRM,2009-12-08,16.03499984741211 +CRM,2009-12-09,15.942500114440918 +CRM,2009-12-10,16.172500610351562 +CRM,2009-12-11,15.8149995803833 +CRM,2009-12-14,16.229999542236328 +CRM,2009-12-15,16.267499923706055 +CRM,2009-12-16,16.44499969482422 +CRM,2009-12-17,16.219999313354492 +CRM,2009-12-18,16.969999313354492 +CRM,2009-12-21,17.43000030517578 +CRM,2009-12-22,17.825000762939453 +CRM,2009-12-23,18.149999618530273 +CRM,2009-12-24,18.165000915527344 +CRM,2009-12-28,18.405000686645508 +CRM,2009-12-29,18.65999984741211 +CRM,2009-12-30,18.5049991607666 +CRM,2009-12-31,18.4424991607666 +CRM,2010-01-04,18.704999923706055 +CRM,2010-01-05,18.625 +CRM,2010-01-06,18.592500686645508 +CRM,2010-01-07,18.510000228881836 +CRM,2010-01-08,18.537500381469727 +CRM,2010-01-11,18.412500381469727 +CRM,2010-01-12,17.072500228881836 +CRM,2010-01-13,17.125 +CRM,2010-01-14,17.297500610351562 +CRM,2010-01-15,17.157499313354492 +CRM,2010-01-19,17.375 +CRM,2010-01-20,17.137500762939453 +CRM,2010-01-21,16.719999313354492 +CRM,2010-01-22,16.135000228881836 +CRM,2010-01-25,16.032499313354492 +CRM,2010-01-26,16.352500915527344 +CRM,2010-01-27,16.350000381469727 +CRM,2010-01-28,16.040000915527344 +CRM,2010-01-29,15.887499809265137 +CRM,2010-02-01,16.295000076293945 +CRM,2010-02-02,16.264999389648438 +CRM,2010-02-03,16.405000686645508 +CRM,2010-02-04,15.607500076293945 +CRM,2010-02-05,15.520000457763672 +CRM,2010-02-08,15.529999732971191 +CRM,2010-02-09,16.165000915527344 +CRM,2010-02-10,16.1825008392334 +CRM,2010-02-11,16.489999771118164 +CRM,2010-02-12,16.272499084472656 +CRM,2010-02-16,16.549999237060547 +CRM,2010-02-17,16.69499969482422 +CRM,2010-02-18,17.112499237060547 +CRM,2010-02-19,17.229999542236328 +CRM,2010-02-22,17.260000228881836 +CRM,2010-02-23,17.059999465942383 +CRM,2010-02-24,17.360000610351562 +CRM,2010-02-25,17.002500534057617 +CRM,2010-02-26,16.987499237060547 +CRM,2010-03-01,17.725000381469727 +CRM,2010-03-02,17.959999084472656 +CRM,2010-03-03,17.642499923706055 +CRM,2010-03-04,17.72249984741211 +CRM,2010-03-05,18.06999969482422 +CRM,2010-03-08,18.237499237060547 +CRM,2010-03-09,18.420000076293945 +CRM,2010-03-10,18.797500610351562 +CRM,2010-03-11,18.854999542236328 +CRM,2010-03-12,18.927499771118164 +CRM,2010-03-15,18.899999618530273 +CRM,2010-03-16,19.172500610351562 +CRM,2010-03-17,19.184999465942383 +CRM,2010-03-18,19.227500915527344 +CRM,2010-03-19,19.0049991607666 +CRM,2010-03-22,19.377500534057617 +CRM,2010-03-23,19.274999618530273 +CRM,2010-03-24,19.040000915527344 +CRM,2010-03-25,18.99250030517578 +CRM,2010-03-26,18.737499237060547 +CRM,2010-03-29,18.6924991607666 +CRM,2010-03-30,18.852500915527344 +CRM,2010-03-31,18.612499237060547 +CRM,2010-04-01,18.885000228881836 +CRM,2010-04-05,19.212499618530273 +CRM,2010-04-06,19.707500457763672 +CRM,2010-04-07,19.295000076293945 +CRM,2010-04-08,19.487499237060547 +CRM,2010-04-09,19.9424991607666 +CRM,2010-04-12,20.127500534057617 +CRM,2010-04-13,20.107500076293945 +CRM,2010-04-14,20.967500686645508 +CRM,2010-04-15,20.9325008392334 +CRM,2010-04-16,20.8700008392334 +CRM,2010-04-19,20.662500381469727 +CRM,2010-04-20,21.1200008392334 +CRM,2010-04-21,21.270000457763672 +CRM,2010-04-22,22.174999237060547 +CRM,2010-04-23,22.040000915527344 +CRM,2010-04-26,22.122499465942383 +CRM,2010-04-27,21.452499389648438 +CRM,2010-04-28,21.537500381469727 +CRM,2010-04-29,22.03499984741211 +CRM,2010-04-30,21.399999618530273 +CRM,2010-05-03,21.93000030517578 +CRM,2010-05-04,21.647499084472656 +CRM,2010-05-05,21.30500030517578 +CRM,2010-05-06,20.225000381469727 +CRM,2010-05-07,19.3799991607666 +CRM,2010-05-10,21.372499465942383 +CRM,2010-05-11,21.549999237060547 +CRM,2010-05-12,22.100000381469727 +CRM,2010-05-13,21.670000076293945 +CRM,2010-05-14,21.18000030517578 +CRM,2010-05-17,21.309999465942383 +CRM,2010-05-18,21.040000915527344 +CRM,2010-05-19,20.399999618530273 +CRM,2010-05-20,19.75749969482422 +CRM,2010-05-21,20.809999465942383 +CRM,2010-05-24,20.547500610351562 +CRM,2010-05-25,20.532499313354492 +CRM,2010-05-26,20.9375 +CRM,2010-05-27,21.75 +CRM,2010-05-28,21.63249969482422 +CRM,2010-06-01,21.22249984741211 +CRM,2010-06-02,22.110000610351562 +CRM,2010-06-03,23.799999237060547 +CRM,2010-06-04,22.40999984741211 +CRM,2010-06-07,21.975000381469727 +CRM,2010-06-08,22.0 +CRM,2010-06-09,22.2549991607666 +CRM,2010-06-10,23.104999542236328 +CRM,2010-06-11,24.15999984741211 +CRM,2010-06-14,23.375 +CRM,2010-06-15,23.752500534057617 +CRM,2010-06-16,23.584999084472656 +CRM,2010-06-17,24.274999618530273 +CRM,2010-06-18,23.93000030517578 +CRM,2010-06-21,23.852500915527344 +CRM,2010-06-22,22.975000381469727 +CRM,2010-06-23,23.235000610351562 +CRM,2010-06-24,22.760000228881836 +CRM,2010-06-25,22.905000686645508 +CRM,2010-06-28,22.81999969482422 +CRM,2010-06-29,21.352500915527344 +CRM,2010-06-30,21.454999923706055 +CRM,2010-07-01,21.767499923706055 +CRM,2010-07-02,21.77750015258789 +CRM,2010-07-06,22.02750015258789 +CRM,2010-07-07,22.844999313354492 +CRM,2010-07-08,22.892499923706055 +CRM,2010-07-09,22.94499969482422 +CRM,2010-07-12,22.962499618530273 +CRM,2010-07-13,23.412500381469727 +CRM,2010-07-14,23.9325008392334 +CRM,2010-07-15,23.997499465942383 +CRM,2010-07-16,23.012500762939453 +CRM,2010-07-19,23.157499313354492 +CRM,2010-07-20,23.280000686645508 +CRM,2010-07-21,23.040000915527344 +CRM,2010-07-22,23.982500076293945 +CRM,2010-07-23,24.9424991607666 +CRM,2010-07-26,25.017499923706055 +CRM,2010-07-27,24.700000762939453 +CRM,2010-07-28,24.52750015258789 +CRM,2010-07-29,24.447500228881836 +CRM,2010-07-30,24.737499237060547 +CRM,2010-08-02,25.477500915527344 +CRM,2010-08-03,25.252500534057617 +CRM,2010-08-04,25.889999389648438 +CRM,2010-08-05,25.672500610351562 +CRM,2010-08-06,25.582500457763672 +CRM,2010-08-09,26.014999389648438 +CRM,2010-08-10,25.412500381469727 +CRM,2010-08-11,24.477500915527344 +CRM,2010-08-12,24.237499237060547 +CRM,2010-08-13,24.309999465942383 +CRM,2010-08-16,24.157499313354492 +CRM,2010-08-17,24.832500457763672 +CRM,2010-08-18,24.832500457763672 +CRM,2010-08-19,24.102500915527344 +CRM,2010-08-20,28.1875 +CRM,2010-08-23,28.06999969482422 +CRM,2010-08-24,28.322500228881836 +CRM,2010-08-25,28.047500610351562 +CRM,2010-08-26,27.459999084472656 +CRM,2010-08-27,27.8700008392334 +CRM,2010-08-30,27.292499542236328 +CRM,2010-08-31,27.469999313354492 +CRM,2010-09-01,29.100000381469727 +CRM,2010-09-02,29.780000686645508 +CRM,2010-09-03,29.907499313354492 +CRM,2010-09-07,29.912500381469727 +CRM,2010-09-08,29.947500228881836 +CRM,2010-09-09,29.412500381469727 +CRM,2010-09-10,29.354999542236328 +CRM,2010-09-13,29.647499084472656 +CRM,2010-09-14,29.44499969482422 +CRM,2010-09-15,29.202499389648438 +CRM,2010-09-16,29.229999542236328 +CRM,2010-09-17,29.184999465942383 +CRM,2010-09-20,30.78499984741211 +CRM,2010-09-21,30.34749984741211 +CRM,2010-09-22,29.672500610351562 +CRM,2010-09-23,29.372499465942383 +CRM,2010-09-24,29.834999084472656 +CRM,2010-09-27,29.260000228881836 +CRM,2010-09-28,28.6924991607666 +CRM,2010-09-29,28.395000457763672 +CRM,2010-09-30,27.950000762939453 +CRM,2010-10-01,28.0 +CRM,2010-10-04,28.020000457763672 +CRM,2010-10-05,28.477500915527344 +CRM,2010-10-06,26.237499237060547 +CRM,2010-10-07,26.229999542236328 +CRM,2010-10-08,26.467500686645508 +CRM,2010-10-11,24.977500915527344 +CRM,2010-10-12,26.36750030517578 +CRM,2010-10-13,26.827499389648438 +CRM,2010-10-14,26.84000015258789 +CRM,2010-10-15,27.094999313354492 +CRM,2010-10-18,26.407499313354492 +CRM,2010-10-19,25.907499313354492 +CRM,2010-10-20,26.107500076293945 +CRM,2010-10-21,26.325000762939453 +CRM,2010-10-22,26.985000610351562 +CRM,2010-10-25,28.137500762939453 +CRM,2010-10-26,27.96500015258789 +CRM,2010-10-27,28.764999389648438 +CRM,2010-10-28,28.75 +CRM,2010-10-29,29.017499923706055 +CRM,2010-11-01,28.4375 +CRM,2010-11-02,28.857500076293945 +CRM,2010-11-03,29.112499237060547 +CRM,2010-11-04,28.50749969482422 +CRM,2010-11-05,28.292499542236328 +CRM,2010-11-08,28.625 +CRM,2010-11-09,28.6924991607666 +CRM,2010-11-10,29.469999313354492 +CRM,2010-11-11,29.1825008392334 +CRM,2010-11-12,28.752500534057617 +CRM,2010-11-15,28.407499313354492 +CRM,2010-11-16,27.7549991607666 +CRM,2010-11-17,27.537500381469727 +CRM,2010-11-18,28.9424991607666 +CRM,2010-11-19,34.185001373291016 +CRM,2010-11-22,34.95750045776367 +CRM,2010-11-23,35.625 +CRM,2010-11-24,36.29249954223633 +CRM,2010-11-26,36.45750045776367 +CRM,2010-11-29,35.95249938964844 +CRM,2010-11-30,34.80500030517578 +CRM,2010-12-01,36.0099983215332 +CRM,2010-12-02,35.755001068115234 +CRM,2010-12-03,35.70249938964844 +CRM,2010-12-06,36.307498931884766 +CRM,2010-12-07,36.310001373291016 +CRM,2010-12-08,37.64500045776367 +CRM,2010-12-09,37.122501373291016 +CRM,2010-12-10,37.15250015258789 +CRM,2010-12-13,35.970001220703125 +CRM,2010-12-14,34.08000183105469 +CRM,2010-12-15,33.93000030517578 +CRM,2010-12-16,34.38249969482422 +CRM,2010-12-17,34.125 +CRM,2010-12-20,33.5525016784668 +CRM,2010-12-21,34.75749969482422 +CRM,2010-12-22,33.88249969482422 +CRM,2010-12-23,33.86000061035156 +CRM,2010-12-27,33.502498626708984 +CRM,2010-12-28,33.33000183105469 +CRM,2010-12-29,33.23749923706055 +CRM,2010-12-30,33.060001373291016 +CRM,2010-12-31,33.0 +CRM,2011-01-03,34.150001525878906 +CRM,2011-01-04,33.92250061035156 +CRM,2011-01-05,35.54999923706055 +CRM,2011-01-06,35.834999084472656 +CRM,2011-01-07,35.55500030517578 +CRM,2011-01-10,35.65999984741211 +CRM,2011-01-11,35.279998779296875 +CRM,2011-01-12,35.40999984741211 +CRM,2011-01-13,35.962501525878906 +CRM,2011-01-14,36.61750030517578 +CRM,2011-01-18,36.08250045776367 +CRM,2011-01-19,35.209999084472656 +CRM,2011-01-20,32.9474983215332 +CRM,2011-01-21,33.060001373291016 +CRM,2011-01-24,31.957500457763672 +CRM,2011-01-25,30.99250030517578 +CRM,2011-01-26,32.0724983215332 +CRM,2011-01-27,32.060001373291016 +CRM,2011-01-28,32.90250015258789 +CRM,2011-01-31,32.28499984741211 +CRM,2011-02-01,32.90999984741211 +CRM,2011-02-02,33.77000045776367 +CRM,2011-02-03,33.54249954223633 +CRM,2011-02-04,34.48749923706055 +CRM,2011-02-07,34.224998474121094 +CRM,2011-02-08,34.07500076293945 +CRM,2011-02-09,33.61249923706055 +CRM,2011-02-10,34.4900016784668 +CRM,2011-02-11,35.377498626708984 +CRM,2011-02-14,35.55500030517578 +CRM,2011-02-15,35.622501373291016 +CRM,2011-02-16,35.6875 +CRM,2011-02-17,35.23500061035156 +CRM,2011-02-18,35.77000045776367 +CRM,2011-02-22,34.1875 +CRM,2011-02-23,33.342498779296875 +CRM,2011-02-24,33.58000183105469 +CRM,2011-02-25,34.70750045776367 +CRM,2011-02-28,33.067501068115234 +CRM,2011-03-01,32.01250076293945 +CRM,2011-03-02,32.002498626708984 +CRM,2011-03-03,32.51750183105469 +CRM,2011-03-04,32.49250030517578 +CRM,2011-03-07,32.005001068115234 +CRM,2011-03-08,31.829999923706055 +CRM,2011-03-09,31.927499771118164 +CRM,2011-03-10,31.799999237060547 +CRM,2011-03-11,31.967500686645508 +CRM,2011-03-14,31.235000610351562 +CRM,2011-03-15,31.387500762939453 +CRM,2011-03-16,31.040000915527344 +CRM,2011-03-17,30.582500457763672 +CRM,2011-03-18,30.002500534057617 +CRM,2011-03-21,31.104999542236328 +CRM,2011-03-22,30.372499465942383 +CRM,2011-03-23,30.530000686645508 +CRM,2011-03-24,32.3125 +CRM,2011-03-25,31.862499237060547 +CRM,2011-03-28,31.997499465942383 +CRM,2011-03-29,31.850000381469727 +CRM,2011-03-30,33.622501373291016 +CRM,2011-03-31,33.39500045776367 +CRM,2011-04-01,33.529998779296875 +CRM,2011-04-04,33.52750015258789 +CRM,2011-04-05,33.40250015258789 +CRM,2011-04-06,32.85749816894531 +CRM,2011-04-07,33.4900016784668 +CRM,2011-04-08,33.662498474121094 +CRM,2011-04-11,33.654998779296875 +CRM,2011-04-12,33.20500183105469 +CRM,2011-04-13,33.595001220703125 +CRM,2011-04-14,33.255001068115234 +CRM,2011-04-15,33.432498931884766 +CRM,2011-04-18,33.04750061035156 +CRM,2011-04-19,32.63249969482422 +CRM,2011-04-20,35.52000045776367 +CRM,2011-04-21,34.967498779296875 +CRM,2011-04-25,34.70249938964844 +CRM,2011-04-26,34.40250015258789 +CRM,2011-04-27,34.755001068115234 +CRM,2011-04-28,34.462501525878906 +CRM,2011-04-29,34.650001525878906 +CRM,2011-05-02,34.04750061035156 +CRM,2011-05-03,33.415000915527344 +CRM,2011-05-04,32.91749954223633 +CRM,2011-05-05,32.74250030517578 +CRM,2011-05-06,33.08000183105469 +CRM,2011-05-09,33.1775016784668 +CRM,2011-05-10,33.842498779296875 +CRM,2011-05-11,33.595001220703125 +CRM,2011-05-12,33.872501373291016 +CRM,2011-05-13,33.727500915527344 +CRM,2011-05-16,32.2400016784668 +CRM,2011-05-17,32.52000045776367 +CRM,2011-05-18,33.5625 +CRM,2011-05-19,33.95249938964844 +CRM,2011-05-20,36.65250015258789 +CRM,2011-05-23,36.32500076293945 +CRM,2011-05-24,37.650001525878906 +CRM,2011-05-25,37.73249816894531 +CRM,2011-05-26,38.38999938964844 +CRM,2011-05-27,37.82500076293945 +CRM,2011-05-31,38.064998626708984 +CRM,2011-06-01,36.44499969482422 +CRM,2011-06-02,37.060001373291016 +CRM,2011-06-03,36.247501373291016 +CRM,2011-06-06,35.70750045776367 +CRM,2011-06-07,35.5099983215332 +CRM,2011-06-08,35.06999969482422 +CRM,2011-06-09,35.45500183105469 +CRM,2011-06-10,35.07500076293945 +CRM,2011-06-13,34.275001525878906 +CRM,2011-06-14,35.154998779296875 +CRM,2011-06-15,34.8650016784668 +CRM,2011-06-16,34.31999969482422 +CRM,2011-06-17,34.88249969482422 +CRM,2011-06-20,34.86249923706055 +CRM,2011-06-21,35.97999954223633 +CRM,2011-06-22,35.537498474121094 +CRM,2011-06-23,36.119998931884766 +CRM,2011-06-24,35.7599983215332 +CRM,2011-06-27,36.272499084472656 +CRM,2011-06-28,36.842498779296875 +CRM,2011-06-29,36.5625 +CRM,2011-06-30,37.244998931884766 +CRM,2011-07-01,37.34749984741211 +CRM,2011-07-05,38.48749923706055 +CRM,2011-07-06,39.0724983215332 +CRM,2011-07-07,39.532501220703125 +CRM,2011-07-08,39.16749954223633 +CRM,2011-07-11,38.10749816894531 +CRM,2011-07-12,37.724998474121094 +CRM,2011-07-13,38.220001220703125 +CRM,2011-07-14,37.619998931884766 +CRM,2011-07-15,38.599998474121094 +CRM,2011-07-18,38.157501220703125 +CRM,2011-07-19,39.83000183105469 +CRM,2011-07-20,38.709999084472656 +CRM,2011-07-21,36.772499084472656 +CRM,2011-07-22,37.602500915527344 +CRM,2011-07-25,37.407501220703125 +CRM,2011-07-26,37.9375 +CRM,2011-07-27,36.34749984741211 +CRM,2011-07-28,36.525001525878906 +CRM,2011-07-29,36.1775016784668 +CRM,2011-08-01,36.415000915527344 +CRM,2011-08-02,35.814998626708984 +CRM,2011-08-03,35.994998931884766 +CRM,2011-08-04,33.85749816894531 +CRM,2011-08-05,33.92250061035156 +CRM,2011-08-08,31.232500076293945 +CRM,2011-08-09,33.127498626708984 +CRM,2011-08-10,32.057498931884766 +CRM,2011-08-11,33.63750076293945 +CRM,2011-08-12,33.52000045776367 +CRM,2011-08-15,34.342498779296875 +CRM,2011-08-16,33.29249954223633 +CRM,2011-08-17,31.577499389648438 +CRM,2011-08-18,28.514999389648438 +CRM,2011-08-19,27.75 +CRM,2011-08-22,27.71500015258789 +CRM,2011-08-23,29.665000915527344 +CRM,2011-08-24,29.104999542236328 +CRM,2011-08-25,28.11750030517578 +CRM,2011-08-26,29.375 +CRM,2011-08-29,31.645000457763672 +CRM,2011-08-30,30.864999771118164 +CRM,2011-08-31,32.1875 +CRM,2011-09-01,31.75 +CRM,2011-09-02,30.90250015258789 +CRM,2011-09-06,30.232500076293945 +CRM,2011-09-07,31.364999771118164 +CRM,2011-09-08,31.22249984741211 +CRM,2011-09-09,30.8075008392334 +CRM,2011-09-12,30.934999465942383 +CRM,2011-09-13,31.645000457763672 +CRM,2011-09-14,32.59000015258789 +CRM,2011-09-15,33.05500030517578 +CRM,2011-09-16,34.13999938964844 +CRM,2011-09-19,34.02000045776367 +CRM,2011-09-20,32.102500915527344 +CRM,2011-09-21,31.667499542236328 +CRM,2011-09-22,29.334999084472656 +CRM,2011-09-23,30.075000762939453 +CRM,2011-09-26,30.295000076293945 +CRM,2011-09-27,31.1875 +CRM,2011-09-28,30.202499389648438 +CRM,2011-09-29,29.887500762939453 +CRM,2011-09-30,28.56999969482422 +CRM,2011-10-03,27.977500915527344 +CRM,2011-10-04,29.399999618530273 +CRM,2011-10-05,29.3125 +CRM,2011-10-06,30.5 +CRM,2011-10-07,30.239999771118164 +CRM,2011-10-10,31.4325008392334 +CRM,2011-10-11,31.897499084472656 +CRM,2011-10-12,31.815000534057617 +CRM,2011-10-13,32.38750076293945 +CRM,2011-10-14,32.95000076293945 +CRM,2011-10-17,31.68000030517578 +CRM,2011-10-18,32.3849983215332 +CRM,2011-10-19,31.842500686645508 +CRM,2011-10-20,31.920000076293945 +CRM,2011-10-21,32.3224983215332 +CRM,2011-10-24,33.13249969482422 +CRM,2011-10-25,32.38999938964844 +CRM,2011-10-26,30.889999389648438 +CRM,2011-10-27,33.34000015258789 +CRM,2011-10-28,34.78499984741211 +CRM,2011-10-31,33.29249954223633 +CRM,2011-11-01,32.587501525878906 +CRM,2011-11-02,32.459999084472656 +CRM,2011-11-03,33.26250076293945 +CRM,2011-11-04,32.83250045776367 +CRM,2011-11-07,33.334999084472656 +CRM,2011-11-08,33.532501220703125 +CRM,2011-11-09,32.1875 +CRM,2011-11-10,31.952499389648438 +CRM,2011-11-11,32.467498779296875 +CRM,2011-11-14,33.380001068115234 +CRM,2011-11-15,34.150001525878906 +CRM,2011-11-16,32.939998626708984 +CRM,2011-11-17,31.522499084472656 +CRM,2011-11-18,28.357500076293945 +CRM,2011-11-21,27.9950008392334 +CRM,2011-11-22,27.0625 +CRM,2011-11-23,26.447500228881836 +CRM,2011-11-25,26.232500076293945 +CRM,2011-11-28,27.795000076293945 +CRM,2011-11-29,27.647499084472656 +CRM,2011-11-30,29.604999542236328 +CRM,2011-12-01,29.594999313354492 +CRM,2011-12-02,29.90999984741211 +CRM,2011-12-05,31.252500534057617 +CRM,2011-12-06,30.829999923706055 +CRM,2011-12-07,30.647499084472656 +CRM,2011-12-08,30.157499313354492 +CRM,2011-12-09,30.969999313354492 +CRM,2011-12-12,29.017499923706055 +CRM,2011-12-13,28.332500457763672 +CRM,2011-12-14,27.092500686645508 +CRM,2011-12-15,26.677499771118164 +CRM,2011-12-16,26.764999389648438 +CRM,2011-12-19,25.86750030517578 +CRM,2011-12-20,26.079999923706055 +CRM,2011-12-21,24.75749969482422 +CRM,2011-12-22,25.084999084472656 +CRM,2011-12-23,24.5049991607666 +CRM,2011-12-27,25.072500228881836 +CRM,2011-12-28,25.032499313354492 +CRM,2011-12-29,25.547500610351562 +CRM,2011-12-30,25.364999771118164 +CRM,2012-01-03,25.299999237060547 +CRM,2012-01-04,24.3700008392334 +CRM,2012-01-05,24.6924991607666 +CRM,2012-01-06,25.264999389648438 +CRM,2012-01-09,25.1875 +CRM,2012-01-10,26.197500228881836 +CRM,2012-01-11,26.454999923706055 +CRM,2012-01-12,26.420000076293945 +CRM,2012-01-13,25.975000381469727 +CRM,2012-01-17,25.860000610351562 +CRM,2012-01-18,26.924999237060547 +CRM,2012-01-19,28.627500534057617 +CRM,2012-01-20,28.547500610351562 +CRM,2012-01-23,28.6875 +CRM,2012-01-24,29.38249969482422 +CRM,2012-01-25,29.53499984741211 +CRM,2012-01-26,29.05500030517578 +CRM,2012-01-27,29.149999618530273 +CRM,2012-01-30,28.892499923706055 +CRM,2012-01-31,29.200000762939453 +CRM,2012-02-01,29.829999923706055 +CRM,2012-02-02,29.56999969482422 +CRM,2012-02-03,31.024999618530273 +CRM,2012-02-06,30.8075008392334 +CRM,2012-02-07,30.700000762939453 +CRM,2012-02-08,30.950000762939453 +CRM,2012-02-09,31.40250015258789 +CRM,2012-02-10,32.11000061035156 +CRM,2012-02-13,33.057498931884766 +CRM,2012-02-14,32.900001525878906 +CRM,2012-02-15,32.654998779296875 +CRM,2012-02-16,32.9375 +CRM,2012-02-17,32.29249954223633 +CRM,2012-02-21,31.90250015258789 +CRM,2012-02-22,32.01750183105469 +CRM,2012-02-23,32.942501068115234 +CRM,2012-02-24,35.90999984741211 +CRM,2012-02-27,35.837501525878906 +CRM,2012-02-28,35.8650016784668 +CRM,2012-02-29,35.790000915527344 +CRM,2012-03-01,36.244998931884766 +CRM,2012-03-02,35.9474983215332 +CRM,2012-03-05,35.52000045776367 +CRM,2012-03-06,35.17250061035156 +CRM,2012-03-07,35.8650016784668 +CRM,2012-03-08,36.52000045776367 +CRM,2012-03-09,36.85749816894531 +CRM,2012-03-12,36.79249954223633 +CRM,2012-03-13,38.064998626708984 +CRM,2012-03-14,37.90250015258789 +CRM,2012-03-15,38.10749816894531 +CRM,2012-03-16,37.84749984741211 +CRM,2012-03-19,37.48500061035156 +CRM,2012-03-20,37.747501373291016 +CRM,2012-03-21,38.592498779296875 +CRM,2012-03-22,38.209999084472656 +CRM,2012-03-23,38.474998474121094 +CRM,2012-03-26,39.334999084472656 +CRM,2012-03-27,38.375 +CRM,2012-03-28,38.51499938964844 +CRM,2012-03-29,39.102500915527344 +CRM,2012-03-30,38.627498626708984 +CRM,2012-04-02,39.29499816894531 +CRM,2012-04-03,39.58000183105469 +CRM,2012-04-04,38.91999816894531 +CRM,2012-04-05,39.2599983215332 +CRM,2012-04-09,39.380001068115234 +CRM,2012-04-10,38.432498931884766 +CRM,2012-04-11,39.52000045776367 +CRM,2012-04-12,39.57500076293945 +CRM,2012-04-13,39.842498779296875 +CRM,2012-04-16,38.73249816894531 +CRM,2012-04-17,39.04249954223633 +CRM,2012-04-18,39.65999984741211 +CRM,2012-04-19,39.89250183105469 +CRM,2012-04-20,39.224998474121094 +CRM,2012-04-23,38.75 +CRM,2012-04-24,37.494998931884766 +CRM,2012-04-25,37.67499923706055 +CRM,2012-04-26,39.04999923706055 +CRM,2012-04-27,39.165000915527344 +CRM,2012-04-30,38.932498931884766 +CRM,2012-05-01,39.220001220703125 +CRM,2012-05-02,39.73500061035156 +CRM,2012-05-03,39.380001068115234 +CRM,2012-05-04,38.147499084472656 +CRM,2012-05-07,37.95750045776367 +CRM,2012-05-08,36.505001068115234 +CRM,2012-05-09,37.244998931884766 +CRM,2012-05-10,33.86000061035156 +CRM,2012-05-11,34.44499969482422 +CRM,2012-05-14,34.13750076293945 +CRM,2012-05-15,34.525001525878906 +CRM,2012-05-16,34.14500045776367 +CRM,2012-05-17,33.45000076293945 +CRM,2012-05-18,36.39500045776367 +CRM,2012-05-21,37.26250076293945 +CRM,2012-05-22,37.36249923706055 +CRM,2012-05-23,37.65250015258789 +CRM,2012-05-24,36.5525016784668 +CRM,2012-05-25,36.75 +CRM,2012-05-29,36.42250061035156 +CRM,2012-05-30,35.23749923706055 +CRM,2012-05-31,34.654998779296875 +CRM,2012-06-01,32.747501373291016 +CRM,2012-06-04,32.80500030517578 +CRM,2012-06-05,33.435001373291016 +CRM,2012-06-06,34.244998931884766 +CRM,2012-06-07,33.88999938964844 +CRM,2012-06-08,34.122501373291016 +CRM,2012-06-11,32.6150016784668 +CRM,2012-06-12,32.64500045776367 +CRM,2012-06-13,31.832500457763672 +CRM,2012-06-14,32.34000015258789 +CRM,2012-06-15,33.63999938964844 +CRM,2012-06-18,34.20000076293945 +CRM,2012-06-19,34.502498626708984 +CRM,2012-06-20,34.4375 +CRM,2012-06-21,33.192501068115234 +CRM,2012-06-22,34.27750015258789 +CRM,2012-06-25,33.540000915527344 +CRM,2012-06-26,33.83250045776367 +CRM,2012-06-27,33.93000030517578 +CRM,2012-06-28,32.94499969482422 +CRM,2012-06-29,34.564998626708984 +CRM,2012-07-02,34.76750183105469 +CRM,2012-07-03,35.337501525878906 +CRM,2012-07-05,35.60499954223633 +CRM,2012-07-06,33.9375 +CRM,2012-07-09,32.82500076293945 +CRM,2012-07-10,32.217498779296875 +CRM,2012-07-11,31.727500915527344 +CRM,2012-07-12,31.885000228881836 +CRM,2012-07-13,32.63750076293945 +CRM,2012-07-16,31.997499465942383 +CRM,2012-07-17,31.69499969482422 +CRM,2012-07-18,33.724998474121094 +CRM,2012-07-19,34.77750015258789 +CRM,2012-07-20,33.790000915527344 +CRM,2012-07-23,32.75 +CRM,2012-07-24,31.68000030517578 +CRM,2012-07-25,31.329999923706055 +CRM,2012-07-26,31.15250015258789 +CRM,2012-07-27,32.872501373291016 +CRM,2012-07-30,31.467500686645508 +CRM,2012-07-31,31.09000015258789 +CRM,2012-08-01,31.142499923706055 +CRM,2012-08-02,30.342500686645508 +CRM,2012-08-03,32.067501068115234 +CRM,2012-08-06,33.18000030517578 +CRM,2012-08-07,34.16999816894531 +CRM,2012-08-08,33.88750076293945 +CRM,2012-08-09,34.439998626708984 +CRM,2012-08-10,34.959999084472656 +CRM,2012-08-13,36.287498474121094 +CRM,2012-08-14,35.63999938964844 +CRM,2012-08-15,36.032501220703125 +CRM,2012-08-16,36.7400016784668 +CRM,2012-08-17,36.807498931884766 +CRM,2012-08-20,36.89250183105469 +CRM,2012-08-21,36.90999984741211 +CRM,2012-08-22,37.154998779296875 +CRM,2012-08-23,36.692501068115234 +CRM,2012-08-24,37.1349983215332 +CRM,2012-08-27,37.26499938964844 +CRM,2012-08-28,36.279998779296875 +CRM,2012-08-29,36.400001525878906 +CRM,2012-08-30,35.67250061035156 +CRM,2012-08-31,36.29499816894531 +CRM,2012-09-04,36.209999084472656 +CRM,2012-09-05,36.182498931884766 +CRM,2012-09-06,37.22249984741211 +CRM,2012-09-07,37.39250183105469 +CRM,2012-09-10,37.334999084472656 +CRM,2012-09-11,37.6974983215332 +CRM,2012-09-12,38.1775016784668 +CRM,2012-09-13,39.247501373291016 +CRM,2012-09-14,39.85749816894531 +CRM,2012-09-17,39.540000915527344 +CRM,2012-09-18,39.0724983215332 +CRM,2012-09-19,39.494998931884766 +CRM,2012-09-20,39.005001068115234 +CRM,2012-09-21,38.79999923706055 +CRM,2012-09-24,38.39250183105469 +CRM,2012-09-25,38.032501220703125 +CRM,2012-09-26,37.23500061035156 +CRM,2012-09-27,38.29499816894531 +CRM,2012-09-28,38.17250061035156 +CRM,2012-10-01,37.78499984741211 +CRM,2012-10-02,38.23500061035156 +CRM,2012-10-03,39.2599983215332 +CRM,2012-10-04,39.45750045776367 +CRM,2012-10-05,38.682498931884766 +CRM,2012-10-08,38.400001525878906 +CRM,2012-10-09,38.03499984741211 +CRM,2012-10-10,37.540000915527344 +CRM,2012-10-11,38.15250015258789 +CRM,2012-10-12,38.3224983215332 +CRM,2012-10-15,38.537498474121094 +CRM,2012-10-16,38.8650016784668 +CRM,2012-10-17,37.907501220703125 +CRM,2012-10-18,37.525001525878906 +CRM,2012-10-19,37.252498626708984 +CRM,2012-10-22,36.907501220703125 +CRM,2012-10-23,37.20000076293945 +CRM,2012-10-24,37.05500030517578 +CRM,2012-10-25,36.32749938964844 +CRM,2012-10-26,36.662498474121094 +CRM,2012-10-31,36.494998931884766 +CRM,2012-11-01,36.55500030517578 +CRM,2012-11-02,36.650001525878906 +CRM,2012-11-05,36.272499084472656 +CRM,2012-11-06,36.93000030517578 +CRM,2012-11-07,36.630001068115234 +CRM,2012-11-08,35.81999969482422 +CRM,2012-11-09,35.28499984741211 +CRM,2012-11-12,35.41999816894531 +CRM,2012-11-13,35.27750015258789 +CRM,2012-11-14,34.91999816894531 +CRM,2012-11-15,35.182498931884766 +CRM,2012-11-16,36.07500076293945 +CRM,2012-11-19,36.83000183105469 +CRM,2012-11-20,36.474998474121094 +CRM,2012-11-21,39.69499969482422 +CRM,2012-11-23,39.86249923706055 +CRM,2012-11-26,40.05500030517578 +CRM,2012-11-27,39.092498779296875 +CRM,2012-11-28,39.46500015258789 +CRM,2012-11-29,39.6875 +CRM,2012-11-30,39.41749954223633 +CRM,2012-12-03,39.26250076293945 +CRM,2012-12-04,39.23500061035156 +CRM,2012-12-05,39.217498779296875 +CRM,2012-12-06,39.352500915527344 +CRM,2012-12-07,39.17499923706055 +CRM,2012-12-10,39.60499954223633 +CRM,2012-12-11,41.25 +CRM,2012-12-12,41.75749969482422 +CRM,2012-12-13,41.65999984741211 +CRM,2012-12-14,41.70249938964844 +CRM,2012-12-17,42.227500915527344 +CRM,2012-12-18,42.724998474121094 +CRM,2012-12-19,42.46500015258789 +CRM,2012-12-20,42.52000045776367 +CRM,2012-12-21,42.23749923706055 +CRM,2012-12-24,42.337501525878906 +CRM,2012-12-26,41.584999084472656 +CRM,2012-12-27,41.560001373291016 +CRM,2012-12-28,41.04499816894531 +CRM,2012-12-31,42.025001525878906 +CRM,2013-01-02,42.79249954223633 +CRM,2013-01-03,42.1775016784668 +CRM,2013-01-04,42.40250015258789 +CRM,2013-01-07,42.244998931884766 +CRM,2013-01-08,42.49250030517578 +CRM,2013-01-09,42.95750045776367 +CRM,2013-01-10,43.279998779296875 +CRM,2013-01-11,43.337501525878906 +CRM,2013-01-14,43.502498626708984 +CRM,2013-01-15,43.662498474121094 +CRM,2013-01-16,42.40999984741211 +CRM,2013-01-17,42.782501220703125 +CRM,2013-01-18,42.505001068115234 +CRM,2013-01-22,41.72249984741211 +CRM,2013-01-23,42.60499954223633 +CRM,2013-01-24,43.0724983215332 +CRM,2013-01-25,43.46500015258789 +CRM,2013-01-28,44.51750183105469 +CRM,2013-01-29,43.67250061035156 +CRM,2013-01-30,43.07500076293945 +CRM,2013-01-31,43.032501220703125 +CRM,2013-02-01,43.76499938964844 +CRM,2013-02-04,43.189998626708984 +CRM,2013-02-05,43.099998474121094 +CRM,2013-02-06,42.82500076293945 +CRM,2013-02-07,42.51250076293945 +CRM,2013-02-08,42.48749923706055 +CRM,2013-02-11,42.657501220703125 +CRM,2013-02-12,43.09000015258789 +CRM,2013-02-13,43.07500076293945 +CRM,2013-02-14,43.6150016784668 +CRM,2013-02-15,43.75749969482422 +CRM,2013-02-19,43.70750045776367 +CRM,2013-02-20,42.77000045776367 +CRM,2013-02-21,42.13750076293945 +CRM,2013-02-22,42.63999938964844 +CRM,2013-02-25,40.877498626708984 +CRM,2013-02-26,40.84000015258789 +CRM,2013-02-27,41.73500061035156 +CRM,2013-02-28,42.30500030517578 +CRM,2013-03-01,45.5 +CRM,2013-03-04,46.47249984741211 +CRM,2013-03-05,46.442501068115234 +CRM,2013-03-06,46.592498779296875 +CRM,2013-03-07,46.11750030517578 +CRM,2013-03-08,46.462501525878906 +CRM,2013-03-11,46.48500061035156 +CRM,2013-03-12,45.1974983215332 +CRM,2013-03-13,45.227500915527344 +CRM,2013-03-14,44.622501373291016 +CRM,2013-03-15,44.125 +CRM,2013-03-18,43.532501220703125 +CRM,2013-03-19,42.807498931884766 +CRM,2013-03-20,43.127498626708984 +CRM,2013-03-21,43.182498931884766 +CRM,2013-03-22,44.01499938964844 +CRM,2013-03-25,43.189998626708984 +CRM,2013-03-26,43.397499084472656 +CRM,2013-03-27,43.970001220703125 +CRM,2013-03-28,44.70750045776367 +CRM,2013-04-01,43.84749984741211 +CRM,2013-04-02,43.83250045776367 +CRM,2013-04-03,42.127498626708984 +CRM,2013-04-04,41.602500915527344 +CRM,2013-04-05,41.35499954223633 +CRM,2013-04-08,41.71500015258789 +CRM,2013-04-09,41.33250045776367 +CRM,2013-04-10,42.19499969482422 +CRM,2013-04-11,41.627498626708984 +CRM,2013-04-12,42.380001068115234 +CRM,2013-04-15,41.29499816894531 +CRM,2013-04-16,42.59749984741211 +CRM,2013-04-17,41.837501525878906 +CRM,2013-04-18,41.029998779296875 +CRM,2013-04-19,40.880001068115234 +CRM,2013-04-22,40.31999969482422 +CRM,2013-04-23,41.08000183105469 +CRM,2013-04-24,40.90999984741211 +CRM,2013-04-25,40.7599983215332 +CRM,2013-04-26,40.709999084472656 +CRM,2013-04-29,41.0099983215332 +CRM,2013-04-30,41.11000061035156 +CRM,2013-05-01,41.560001373291016 +CRM,2013-05-02,41.869998931884766 +CRM,2013-05-03,42.2400016784668 +CRM,2013-05-06,42.439998626708984 +CRM,2013-05-07,42.41999816894531 +CRM,2013-05-08,42.369998931884766 +CRM,2013-05-09,43.150001525878906 +CRM,2013-05-10,44.16999816894531 +CRM,2013-05-13,43.959999084472656 +CRM,2013-05-14,44.97999954223633 +CRM,2013-05-15,44.790000915527344 +CRM,2013-05-16,46.150001525878906 +CRM,2013-05-17,46.790000915527344 +CRM,2013-05-20,47.0099983215332 +CRM,2013-05-21,46.33000183105469 +CRM,2013-05-22,45.779998779296875 +CRM,2013-05-23,45.689998626708984 +CRM,2013-05-24,43.25 +CRM,2013-05-28,41.79999923706055 +CRM,2013-05-29,41.93000030517578 +CRM,2013-05-30,42.7599983215332 +CRM,2013-05-31,42.33000183105469 +CRM,2013-06-03,41.040000915527344 +CRM,2013-06-04,37.79999923706055 +CRM,2013-06-05,37.95000076293945 +CRM,2013-06-06,38.060001373291016 +CRM,2013-06-07,39.61000061035156 +CRM,2013-06-10,38.68000030517578 +CRM,2013-06-11,37.59000015258789 +CRM,2013-06-12,37.58000183105469 +CRM,2013-06-13,37.79999923706055 +CRM,2013-06-14,37.560001373291016 +CRM,2013-06-17,38.220001220703125 +CRM,2013-06-18,38.25 +CRM,2013-06-19,37.650001525878906 +CRM,2013-06-20,36.75 +CRM,2013-06-21,38.29999923706055 +CRM,2013-06-24,36.95000076293945 +CRM,2013-06-25,37.439998626708984 +CRM,2013-06-26,38.0 +CRM,2013-06-27,38.84000015258789 +CRM,2013-06-28,38.18000030517578 +CRM,2013-07-01,37.79999923706055 +CRM,2013-07-02,38.16999816894531 +CRM,2013-07-03,38.54999923706055 +CRM,2013-07-05,38.939998626708984 +CRM,2013-07-08,38.43000030517578 +CRM,2013-07-09,38.720001220703125 +CRM,2013-07-10,39.7400016784668 +CRM,2013-07-11,41.52000045776367 +CRM,2013-07-12,42.43000030517578 +CRM,2013-07-15,41.97999954223633 +CRM,2013-07-16,41.84000015258789 +CRM,2013-07-17,42.709999084472656 +CRM,2013-07-18,41.900001525878906 +CRM,2013-07-19,42.5 +CRM,2013-07-22,42.040000915527344 +CRM,2013-07-23,42.540000915527344 +CRM,2013-07-24,42.0099983215332 +CRM,2013-07-25,43.220001220703125 +CRM,2013-07-26,43.220001220703125 +CRM,2013-07-29,43.310001373291016 +CRM,2013-07-30,43.9900016784668 +CRM,2013-07-31,43.75 +CRM,2013-08-01,45.13999938964844 +CRM,2013-08-02,45.52000045776367 +CRM,2013-08-05,45.689998626708984 +CRM,2013-08-06,45.41999816894531 +CRM,2013-08-07,44.91999816894531 +CRM,2013-08-08,45.2400016784668 +CRM,2013-08-09,45.209999084472656 +CRM,2013-08-12,45.38999938964844 +CRM,2013-08-13,45.06999969482422 +CRM,2013-08-14,44.65999984741211 +CRM,2013-08-15,43.599998474121094 +CRM,2013-08-16,43.83000183105469 +CRM,2013-08-19,43.439998626708984 +CRM,2013-08-20,43.38999938964844 +CRM,2013-08-21,43.5 +CRM,2013-08-22,43.75 +CRM,2013-08-23,43.59000015258789 +CRM,2013-08-26,43.400001525878906 +CRM,2013-08-27,42.459999084472656 +CRM,2013-08-28,42.779998779296875 +CRM,2013-08-29,43.650001525878906 +CRM,2013-08-30,49.130001068115234 +CRM,2013-09-03,49.58000183105469 +CRM,2013-09-04,48.77000045776367 +CRM,2013-09-05,48.599998474121094 +CRM,2013-09-06,48.470001220703125 +CRM,2013-09-09,49.20000076293945 +CRM,2013-09-10,50.02000045776367 +CRM,2013-09-11,49.880001068115234 +CRM,2013-09-12,49.959999084472656 +CRM,2013-09-13,49.63999938964844 +CRM,2013-09-16,49.650001525878906 +CRM,2013-09-17,49.900001525878906 +CRM,2013-09-18,52.4900016784668 +CRM,2013-09-19,53.380001068115234 +CRM,2013-09-20,52.7599983215332 +CRM,2013-09-23,52.349998474121094 +CRM,2013-09-24,52.13999938964844 +CRM,2013-09-25,52.470001220703125 +CRM,2013-09-26,53.31999969482422 +CRM,2013-09-27,52.43000030517578 +CRM,2013-09-30,51.90999984741211 +CRM,2013-10-01,52.630001068115234 +CRM,2013-10-02,53.150001525878906 +CRM,2013-10-03,52.0 +CRM,2013-10-04,52.83000183105469 +CRM,2013-10-07,52.15999984741211 +CRM,2013-10-08,50.13999938964844 +CRM,2013-10-09,49.90999984741211 +CRM,2013-10-10,51.540000915527344 +CRM,2013-10-11,51.06999969482422 +CRM,2013-10-14,51.16999816894531 +CRM,2013-10-15,50.720001220703125 +CRM,2013-10-16,52.58000183105469 +CRM,2013-10-17,53.0099983215332 +CRM,2013-10-18,54.099998474121094 +CRM,2013-10-21,55.099998474121094 +CRM,2013-10-22,54.279998779296875 +CRM,2013-10-23,53.34000015258789 +CRM,2013-10-24,54.380001068115234 +CRM,2013-10-25,54.560001373291016 +CRM,2013-10-28,53.4900016784668 +CRM,2013-10-29,53.70000076293945 +CRM,2013-10-30,52.790000915527344 +CRM,2013-10-31,53.36000061035156 +CRM,2013-11-01,53.959999084472656 +CRM,2013-11-04,55.58000183105469 +CRM,2013-11-05,55.689998626708984 +CRM,2013-11-06,55.22999954223633 +CRM,2013-11-07,54.349998474121094 +CRM,2013-11-08,55.4900016784668 +CRM,2013-11-11,56.119998931884766 +CRM,2013-11-12,56.709999084472656 +CRM,2013-11-13,57.209999084472656 +CRM,2013-11-14,56.9900016784668 +CRM,2013-11-15,57.310001373291016 +CRM,2013-11-18,55.5099983215332 +CRM,2013-11-19,52.7400016784668 +CRM,2013-11-20,53.61000061035156 +CRM,2013-11-21,54.439998626708984 +CRM,2013-11-22,54.689998626708984 +CRM,2013-11-25,52.75 +CRM,2013-11-26,52.29999923706055 +CRM,2013-11-27,52.709999084472656 +CRM,2013-11-29,52.09000015258789 +CRM,2013-12-02,51.560001373291016 +CRM,2013-12-03,51.630001068115234 +CRM,2013-12-04,52.27000045776367 +CRM,2013-12-05,53.04999923706055 +CRM,2013-12-06,53.880001068115234 +CRM,2013-12-09,53.68000030517578 +CRM,2013-12-10,53.720001220703125 +CRM,2013-12-11,51.43000030517578 +CRM,2013-12-12,50.97999954223633 +CRM,2013-12-13,51.130001068115234 +CRM,2013-12-16,51.15999984741211 +CRM,2013-12-17,52.220001220703125 +CRM,2013-12-18,53.36000061035156 +CRM,2013-12-19,53.06999969482422 +CRM,2013-12-20,53.720001220703125 +CRM,2013-12-23,54.58000183105469 +CRM,2013-12-24,54.79999923706055 +CRM,2013-12-26,54.849998474121094 +CRM,2013-12-27,54.45000076293945 +CRM,2013-12-30,55.16999816894531 +CRM,2013-12-31,55.189998626708984 +CRM,2014-01-02,54.86000061035156 +CRM,2014-01-03,55.119998931884766 +CRM,2014-01-06,54.22999954223633 +CRM,2014-01-07,54.95000076293945 +CRM,2014-01-08,56.939998626708984 +CRM,2014-01-09,56.290000915527344 +CRM,2014-01-10,56.95000076293945 +CRM,2014-01-13,56.209999084472656 +CRM,2014-01-14,57.5099983215332 +CRM,2014-01-15,59.720001220703125 +CRM,2014-01-16,59.209999084472656 +CRM,2014-01-17,59.86000061035156 +CRM,2014-01-21,60.95000076293945 +CRM,2014-01-22,61.13999938964844 +CRM,2014-01-23,60.08000183105469 +CRM,2014-01-24,58.400001525878906 +CRM,2014-01-27,57.08000183105469 +CRM,2014-01-28,59.369998931884766 +CRM,2014-01-29,57.959999084472656 +CRM,2014-01-30,60.970001220703125 +CRM,2014-01-31,60.529998779296875 +CRM,2014-02-03,58.470001220703125 +CRM,2014-02-04,60.959999084472656 +CRM,2014-02-05,61.630001068115234 +CRM,2014-02-06,61.70000076293945 +CRM,2014-02-07,61.54999923706055 +CRM,2014-02-10,61.040000915527344 +CRM,2014-02-11,61.22999954223633 +CRM,2014-02-12,61.47999954223633 +CRM,2014-02-13,63.130001068115234 +CRM,2014-02-14,62.79999923706055 +CRM,2014-02-18,63.72999954223633 +CRM,2014-02-19,63.02000045776367 +CRM,2014-02-20,63.0099983215332 +CRM,2014-02-21,63.59000015258789 +CRM,2014-02-24,63.90999984741211 +CRM,2014-02-25,63.65999984741211 +CRM,2014-02-26,63.7400016784668 +CRM,2014-02-27,66.22000122070312 +CRM,2014-02-28,62.369998931884766 +CRM,2014-03-03,61.4900016784668 +CRM,2014-03-04,63.06999969482422 +CRM,2014-03-05,63.68000030517578 +CRM,2014-03-06,63.13999938964844 +CRM,2014-03-07,60.7400016784668 +CRM,2014-03-10,59.779998779296875 +CRM,2014-03-11,61.02000045776367 +CRM,2014-03-12,61.52000045776367 +CRM,2014-03-13,59.060001373291016 +CRM,2014-03-14,58.15999984741211 +CRM,2014-03-17,58.31999969482422 +CRM,2014-03-18,59.630001068115234 +CRM,2014-03-19,58.43000030517578 +CRM,2014-03-20,59.119998931884766 +CRM,2014-03-21,57.029998779296875 +CRM,2014-03-24,56.36000061035156 +CRM,2014-03-25,56.650001525878906 +CRM,2014-03-26,55.209999084472656 +CRM,2014-03-27,55.970001220703125 +CRM,2014-03-28,55.75 +CRM,2014-03-31,57.09000015258789 +CRM,2014-04-01,58.79999923706055 +CRM,2014-04-02,58.150001525878906 +CRM,2014-04-03,55.7400016784668 +CRM,2014-04-04,54.40999984741211 +CRM,2014-04-07,53.970001220703125 +CRM,2014-04-08,55.209999084472656 +CRM,2014-04-09,56.95000076293945 +CRM,2014-04-10,54.54999923706055 +CRM,2014-04-11,52.869998931884766 +CRM,2014-04-14,53.779998779296875 +CRM,2014-04-15,55.22999954223633 +CRM,2014-04-16,55.97999954223633 +CRM,2014-04-17,56.099998474121094 +CRM,2014-04-21,56.11000061035156 +CRM,2014-04-22,57.08000183105469 +CRM,2014-04-23,55.63999938964844 +CRM,2014-04-24,54.72999954223633 +CRM,2014-04-25,52.79999923706055 +CRM,2014-04-28,49.130001068115234 +CRM,2014-04-29,50.7599983215332 +CRM,2014-04-30,51.650001525878906 +CRM,2014-05-01,52.08000183105469 +CRM,2014-05-02,52.439998626708984 +CRM,2014-05-05,53.650001525878906 +CRM,2014-05-06,51.779998779296875 +CRM,2014-05-07,50.43000030517578 +CRM,2014-05-08,50.150001525878906 +CRM,2014-05-09,50.279998779296875 +CRM,2014-05-12,53.43000030517578 +CRM,2014-05-13,52.279998779296875 +CRM,2014-05-14,51.880001068115234 +CRM,2014-05-15,51.41999816894531 +CRM,2014-05-16,51.79999923706055 +CRM,2014-05-19,53.22999954223633 +CRM,2014-05-20,52.88999938964844 +CRM,2014-05-21,50.189998626708984 +CRM,2014-05-22,53.27000045776367 +CRM,2014-05-23,53.40999984741211 +CRM,2014-05-27,54.36000061035156 +CRM,2014-05-28,53.34000015258789 +CRM,2014-05-29,54.400001525878906 +CRM,2014-05-30,52.630001068115234 +CRM,2014-06-02,52.380001068115234 +CRM,2014-06-03,50.95000076293945 +CRM,2014-06-04,51.06999969482422 +CRM,2014-06-05,51.369998931884766 +CRM,2014-06-06,51.79999923706055 +CRM,2014-06-09,51.709999084472656 +CRM,2014-06-10,53.060001373291016 +CRM,2014-06-11,53.310001373291016 +CRM,2014-06-12,53.040000915527344 +CRM,2014-06-13,54.310001373291016 +CRM,2014-06-16,54.61000061035156 +CRM,2014-06-17,57.81999969482422 +CRM,2014-06-18,57.7599983215332 +CRM,2014-06-19,57.880001068115234 +CRM,2014-06-20,57.5099983215332 +CRM,2014-06-23,58.0 +CRM,2014-06-24,57.459999084472656 +CRM,2014-06-25,57.40999984741211 +CRM,2014-06-26,57.16999816894531 +CRM,2014-06-27,57.380001068115234 +CRM,2014-06-30,58.08000183105469 +CRM,2014-07-01,59.20000076293945 +CRM,2014-07-02,58.90999984741211 +CRM,2014-07-03,58.7599983215332 +CRM,2014-07-07,57.34000015258789 +CRM,2014-07-08,54.88999938964844 +CRM,2014-07-09,54.599998474121094 +CRM,2014-07-10,54.29999923706055 +CRM,2014-07-11,54.209999084472656 +CRM,2014-07-14,54.72999954223633 +CRM,2014-07-15,53.7400016784668 +CRM,2014-07-16,53.95000076293945 +CRM,2014-07-17,52.63999938964844 +CRM,2014-07-18,53.5 +CRM,2014-07-21,53.31999969482422 +CRM,2014-07-22,53.599998474121094 +CRM,2014-07-23,53.599998474121094 +CRM,2014-07-24,54.060001373291016 +CRM,2014-07-25,54.88999938964844 +CRM,2014-07-28,54.0 +CRM,2014-07-29,54.83000183105469 +CRM,2014-07-30,56.25 +CRM,2014-07-31,54.25 +CRM,2014-08-01,53.47999954223633 +CRM,2014-08-04,54.900001525878906 +CRM,2014-08-05,54.29999923706055 +CRM,2014-08-06,53.88999938964844 +CRM,2014-08-07,53.75 +CRM,2014-08-08,54.439998626708984 +CRM,2014-08-11,54.869998931884766 +CRM,2014-08-12,52.75 +CRM,2014-08-13,52.81999969482422 +CRM,2014-08-14,53.5099983215332 +CRM,2014-08-15,53.630001068115234 +CRM,2014-08-18,54.380001068115234 +CRM,2014-08-19,54.959999084472656 +CRM,2014-08-20,55.38999938964844 +CRM,2014-08-21,55.709999084472656 +CRM,2014-08-22,59.79999923706055 +CRM,2014-08-25,59.22999954223633 +CRM,2014-08-26,59.63999938964844 +CRM,2014-08-27,59.58000183105469 +CRM,2014-08-28,58.290000915527344 +CRM,2014-08-29,59.09000015258789 +CRM,2014-09-02,59.849998474121094 +CRM,2014-09-03,59.029998779296875 +CRM,2014-09-04,59.08000183105469 +CRM,2014-09-05,59.810001373291016 +CRM,2014-09-08,60.36000061035156 +CRM,2014-09-09,59.65999984741211 +CRM,2014-09-10,60.70000076293945 +CRM,2014-09-11,61.209999084472656 +CRM,2014-09-12,59.25 +CRM,2014-09-15,57.56999969482422 +CRM,2014-09-16,57.61000061035156 +CRM,2014-09-17,57.45000076293945 +CRM,2014-09-18,57.65999984741211 +CRM,2014-09-19,58.2400016784668 +CRM,2014-09-22,57.31999969482422 +CRM,2014-09-23,56.810001373291016 +CRM,2014-09-24,57.65999984741211 +CRM,2014-09-25,55.91999816894531 +CRM,2014-09-26,56.560001373291016 +CRM,2014-09-29,57.22999954223633 +CRM,2014-09-30,57.529998779296875 +CRM,2014-10-01,56.72999954223633 +CRM,2014-10-02,56.63999938964844 +CRM,2014-10-03,58.459999084472656 +CRM,2014-10-06,58.29999923706055 +CRM,2014-10-07,56.90999984741211 +CRM,2014-10-08,57.900001525878906 +CRM,2014-10-09,57.130001068115234 +CRM,2014-10-10,54.77000045776367 +CRM,2014-10-13,53.22999954223633 +CRM,2014-10-14,52.720001220703125 +CRM,2014-10-15,53.09000015258789 +CRM,2014-10-16,53.869998931884766 +CRM,2014-10-17,55.630001068115234 +CRM,2014-10-20,56.029998779296875 +CRM,2014-10-21,57.2400016784668 +CRM,2014-10-22,56.25 +CRM,2014-10-23,57.880001068115234 +CRM,2014-10-24,59.56999969482422 +CRM,2014-10-27,59.11000061035156 +CRM,2014-10-28,61.529998779296875 +CRM,2014-10-29,60.970001220703125 +CRM,2014-10-30,61.720001220703125 +CRM,2014-10-31,63.9900016784668 +CRM,2014-11-03,63.59000015258789 +CRM,2014-11-04,63.56999969482422 +CRM,2014-11-05,61.90999984741211 +CRM,2014-11-06,63.09000015258789 +CRM,2014-11-07,63.970001220703125 +CRM,2014-11-10,64.44999694824219 +CRM,2014-11-11,64.05999755859375 +CRM,2014-11-12,63.77000045776367 +CRM,2014-11-13,63.15999984741211 +CRM,2014-11-14,63.90999984741211 +CRM,2014-11-17,62.5099983215332 +CRM,2014-11-18,62.470001220703125 +CRM,2014-11-19,61.02000045776367 +CRM,2014-11-20,58.29999923706055 +CRM,2014-11-21,58.189998626708984 +CRM,2014-11-24,58.09000015258789 +CRM,2014-11-25,59.34000015258789 +CRM,2014-11-26,59.22999954223633 +CRM,2014-11-28,59.869998931884766 +CRM,2014-12-01,59.08000183105469 +CRM,2014-12-02,59.25 +CRM,2014-12-03,58.880001068115234 +CRM,2014-12-04,58.95000076293945 +CRM,2014-12-05,58.849998474121094 +CRM,2014-12-08,56.40999984741211 +CRM,2014-12-09,56.13999938964844 +CRM,2014-12-10,55.31999969482422 +CRM,2014-12-11,55.47999954223633 +CRM,2014-12-12,55.06999969482422 +CRM,2014-12-15,55.40999984741211 +CRM,2014-12-16,53.790000915527344 +CRM,2014-12-17,57.0 +CRM,2014-12-18,59.33000183105469 +CRM,2014-12-19,59.86000061035156 +CRM,2014-12-22,59.86000061035156 +CRM,2014-12-23,60.5 +CRM,2014-12-24,60.33000183105469 +CRM,2014-12-26,60.79999923706055 +CRM,2014-12-29,60.349998474121094 +CRM,2014-12-30,59.43000030517578 +CRM,2014-12-31,59.310001373291016 +CRM,2015-01-02,59.2400016784668 +CRM,2015-01-05,58.16999816894531 +CRM,2015-01-06,57.20000076293945 +CRM,2015-01-07,56.93000030517578 +CRM,2015-01-08,58.59000015258789 +CRM,2015-01-09,58.15999984741211 +CRM,2015-01-12,57.72999954223633 +CRM,2015-01-13,57.970001220703125 +CRM,2015-01-14,57.25 +CRM,2015-01-15,55.11000061035156 +CRM,2015-01-16,56.63999938964844 +CRM,2015-01-20,57.290000915527344 +CRM,2015-01-21,57.709999084472656 +CRM,2015-01-22,58.0 +CRM,2015-01-23,58.619998931884766 +CRM,2015-01-26,59.779998779296875 +CRM,2015-01-27,57.790000915527344 +CRM,2015-01-28,56.349998474121094 +CRM,2015-01-29,58.099998474121094 +CRM,2015-01-30,56.45000076293945 +CRM,2015-02-02,57.279998779296875 +CRM,2015-02-03,58.61000061035156 +CRM,2015-02-04,58.9900016784668 +CRM,2015-02-05,59.2599983215332 +CRM,2015-02-06,59.16999816894531 +CRM,2015-02-09,57.97999954223633 +CRM,2015-02-10,58.790000915527344 +CRM,2015-02-11,58.79999923706055 +CRM,2015-02-12,61.2599983215332 +CRM,2015-02-13,62.849998474121094 +CRM,2015-02-17,62.06999969482422 +CRM,2015-02-18,63.0 +CRM,2015-02-19,62.810001373291016 +CRM,2015-02-20,63.7400016784668 +CRM,2015-02-23,62.58000183105469 +CRM,2015-02-24,61.93000030517578 +CRM,2015-02-25,62.869998931884766 +CRM,2015-02-26,70.23999786376953 +CRM,2015-02-27,69.37999725341797 +CRM,2015-03-02,68.45999908447266 +CRM,2015-03-03,66.94999694824219 +CRM,2015-03-04,64.87999725341797 +CRM,2015-03-05,65.58999633789062 +CRM,2015-03-06,64.55999755859375 +CRM,2015-03-09,65.4800033569336 +CRM,2015-03-10,63.7599983215332 +CRM,2015-03-11,63.68000030517578 +CRM,2015-03-12,64.94999694824219 +CRM,2015-03-13,64.5999984741211 +CRM,2015-03-16,66.43000030517578 +CRM,2015-03-17,67.55000305175781 +CRM,2015-03-18,68.55000305175781 +CRM,2015-03-19,68.87999725341797 +CRM,2015-03-20,67.69000244140625 +CRM,2015-03-23,67.66000366210938 +CRM,2015-03-24,67.37000274658203 +CRM,2015-03-25,65.77999877929688 +CRM,2015-03-26,65.98999786376953 +CRM,2015-03-27,66.55000305175781 +CRM,2015-03-30,66.8499984741211 +CRM,2015-03-31,66.80999755859375 +CRM,2015-04-01,66.08000183105469 +CRM,2015-04-02,66.68000030517578 +CRM,2015-04-06,67.94000244140625 +CRM,2015-04-07,68.19999694824219 +CRM,2015-04-08,68.20999908447266 +CRM,2015-04-09,67.73999786376953 +CRM,2015-04-10,67.63999938964844 +CRM,2015-04-13,67.08000183105469 +CRM,2015-04-14,66.91000366210938 +CRM,2015-04-15,67.20999908447266 +CRM,2015-04-16,67.91000366210938 +CRM,2015-04-17,65.80999755859375 +CRM,2015-04-20,66.9000015258789 +CRM,2015-04-21,67.37999725341797 +CRM,2015-04-22,67.70999908447266 +CRM,2015-04-23,68.47000122070312 +CRM,2015-04-24,67.83000183105469 +CRM,2015-04-27,67.83999633789062 +CRM,2015-04-28,66.88999938964844 +CRM,2015-04-29,74.6500015258789 +CRM,2015-04-30,72.81999969482422 +CRM,2015-05-01,73.36000061035156 +CRM,2015-05-04,71.5999984741211 +CRM,2015-05-05,72.75 +CRM,2015-05-06,73.79000091552734 +CRM,2015-05-07,74.5199966430664 +CRM,2015-05-08,72.4000015258789 +CRM,2015-05-11,71.19999694824219 +CRM,2015-05-12,71.7699966430664 +CRM,2015-05-13,71.79000091552734 +CRM,2015-05-14,72.87999725341797 +CRM,2015-05-15,72.4000015258789 +CRM,2015-05-18,72.80000305175781 +CRM,2015-05-19,71.4800033569336 +CRM,2015-05-20,70.16000366210938 +CRM,2015-05-21,72.91000366210938 +CRM,2015-05-22,75.01000213623047 +CRM,2015-05-26,73.56999969482422 +CRM,2015-05-27,73.94999694824219 +CRM,2015-05-28,72.68000030517578 +CRM,2015-05-29,72.75 +CRM,2015-06-01,73.0999984741211 +CRM,2015-06-02,72.9000015258789 +CRM,2015-06-03,73.47000122070312 +CRM,2015-06-04,72.20999908447266 +CRM,2015-06-05,73.55000305175781 +CRM,2015-06-08,71.83999633789062 +CRM,2015-06-09,71.76000213623047 +CRM,2015-06-10,73.02999877929688 +CRM,2015-06-11,72.4000015258789 +CRM,2015-06-12,71.7699966430664 +CRM,2015-06-15,72.55999755859375 +CRM,2015-06-16,73.4000015258789 +CRM,2015-06-17,74.41999816894531 +CRM,2015-06-18,75.70999908447266 +CRM,2015-06-19,75.0 +CRM,2015-06-22,74.77999877929688 +CRM,2015-06-23,74.19999694824219 +CRM,2015-06-24,73.5 +CRM,2015-06-25,73.61000061035156 +CRM,2015-06-26,72.33999633789062 +CRM,2015-06-29,70.0 +CRM,2015-06-30,69.62999725341797 +CRM,2015-07-01,70.54000091552734 +CRM,2015-07-02,70.41999816894531 +CRM,2015-07-06,69.16000366210938 +CRM,2015-07-07,70.26000213623047 +CRM,2015-07-08,69.38999938964844 +CRM,2015-07-09,69.95999908447266 +CRM,2015-07-10,71.13999938964844 +CRM,2015-07-13,71.05000305175781 +CRM,2015-07-14,71.79000091552734 +CRM,2015-07-15,71.36000061035156 +CRM,2015-07-16,72.41999816894531 +CRM,2015-07-17,72.80999755859375 +CRM,2015-07-20,72.7699966430664 +CRM,2015-07-21,73.83000183105469 +CRM,2015-07-22,73.87000274658203 +CRM,2015-07-23,72.20999908447266 +CRM,2015-07-24,73.91999816894531 +CRM,2015-07-27,72.45999908447266 +CRM,2015-07-28,73.79000091552734 +CRM,2015-07-29,73.87999725341797 +CRM,2015-07-30,73.36000061035156 +CRM,2015-07-31,73.30000305175781 +CRM,2015-08-03,72.44000244140625 +CRM,2015-08-04,71.88999938964844 +CRM,2015-08-05,72.52999877929688 +CRM,2015-08-06,70.43000030517578 +CRM,2015-08-07,70.41000366210938 +CRM,2015-08-10,71.2699966430664 +CRM,2015-08-11,71.62999725341797 +CRM,2015-08-12,71.04000091552734 +CRM,2015-08-13,71.4000015258789 +CRM,2015-08-14,72.98999786376953 +CRM,2015-08-17,74.04000091552734 +CRM,2015-08-18,72.58000183105469 +CRM,2015-08-19,72.04000091552734 +CRM,2015-08-20,67.81999969482422 +CRM,2015-08-21,69.1500015258789 +CRM,2015-08-24,65.16999816894531 +CRM,2015-08-25,65.18000030517578 +CRM,2015-08-26,68.5199966430664 +CRM,2015-08-27,69.94000244140625 +CRM,2015-08-28,70.25 +CRM,2015-08-31,69.36000061035156 +CRM,2015-09-01,66.62999725341797 +CRM,2015-09-02,67.9800033569336 +CRM,2015-09-03,68.25 +CRM,2015-09-04,67.12999725341797 +CRM,2015-09-08,70.76000213623047 +CRM,2015-09-09,69.02999877929688 +CRM,2015-09-10,69.73999786376953 +CRM,2015-09-11,70.05000305175781 +CRM,2015-09-14,69.88999938964844 +CRM,2015-09-15,71.2699966430664 +CRM,2015-09-16,71.87999725341797 +CRM,2015-09-17,72.31999969482422 +CRM,2015-09-18,71.4000015258789 +CRM,2015-09-21,72.13999938964844 +CRM,2015-09-22,71.6500015258789 +CRM,2015-09-23,71.98999786376953 +CRM,2015-09-24,71.70999908447266 +CRM,2015-09-25,72.44000244140625 +CRM,2015-09-28,69.04000091552734 +CRM,2015-09-29,68.37999725341797 +CRM,2015-09-30,69.43000030517578 +CRM,2015-10-01,72.91000366210938 +CRM,2015-10-02,73.93000030517578 +CRM,2015-10-05,75.2699966430664 +CRM,2015-10-06,74.41999816894531 +CRM,2015-10-07,75.0 +CRM,2015-10-08,75.08999633789062 +CRM,2015-10-09,75.25 +CRM,2015-10-12,75.87999725341797 +CRM,2015-10-13,76.62999725341797 +CRM,2015-10-14,75.58000183105469 +CRM,2015-10-15,77.69999694824219 +CRM,2015-10-16,78.7699966430664 +CRM,2015-10-19,77.93000030517578 +CRM,2015-10-20,77.52999877929688 +CRM,2015-10-21,75.83000183105469 +CRM,2015-10-22,77.37000274658203 +CRM,2015-10-23,78.55999755859375 +CRM,2015-10-26,78.22000122070312 +CRM,2015-10-27,77.75 +CRM,2015-10-28,78.52999877929688 +CRM,2015-10-29,78.13999938964844 +CRM,2015-10-30,77.70999908447266 +CRM,2015-11-02,79.19999694824219 +CRM,2015-11-03,78.62999725341797 +CRM,2015-11-04,78.38999938964844 +CRM,2015-11-05,78.70999908447266 +CRM,2015-11-06,79.41000366210938 +CRM,2015-11-09,78.22000122070312 +CRM,2015-11-10,78.25 +CRM,2015-11-11,78.70999908447266 +CRM,2015-11-12,78.30000305175781 +CRM,2015-11-13,75.5999984741211 +CRM,2015-11-16,76.26000213623047 +CRM,2015-11-17,77.23999786376953 +CRM,2015-11-18,77.3499984741211 +CRM,2015-11-19,80.63999938964844 +CRM,2015-11-20,80.98999786376953 +CRM,2015-11-23,80.77999877929688 +CRM,2015-11-24,80.38999938964844 +CRM,2015-11-25,80.41000366210938 +CRM,2015-11-27,79.97000122070312 +CRM,2015-11-30,79.69000244140625 +CRM,2015-12-01,81.01000213623047 +CRM,2015-12-02,80.87999725341797 +CRM,2015-12-03,79.93000030517578 +CRM,2015-12-04,82.13999938964844 +CRM,2015-12-07,80.68000030517578 +CRM,2015-12-08,81.08000183105469 +CRM,2015-12-09,79.70999908447266 +CRM,2015-12-10,79.37999725341797 +CRM,2015-12-11,76.87000274658203 +CRM,2015-12-14,76.98999786376953 +CRM,2015-12-15,77.37000274658203 +CRM,2015-12-16,78.88999938964844 +CRM,2015-12-17,78.43000030517578 +CRM,2015-12-18,77.02999877929688 +CRM,2015-12-21,77.29000091552734 +CRM,2015-12-22,77.86000061035156 +CRM,2015-12-23,78.04000091552734 +CRM,2015-12-24,77.83000183105469 +CRM,2015-12-28,78.19999694824219 +CRM,2015-12-29,79.44000244140625 +CRM,2015-12-30,79.13999938964844 +CRM,2015-12-31,78.4000015258789 +CRM,2016-01-04,76.70999908447266 +CRM,2016-01-05,77.05000305175781 +CRM,2016-01-06,76.29000091552734 +CRM,2016-01-07,74.30000305175781 +CRM,2016-01-08,73.2300033569336 +CRM,2016-01-11,73.18000030517578 +CRM,2016-01-12,74.45999908447266 +CRM,2016-01-13,72.3499984741211 +CRM,2016-01-14,73.06999969482422 +CRM,2016-01-15,70.86000061035156 +CRM,2016-01-19,70.80000305175781 +CRM,2016-01-20,70.33000183105469 +CRM,2016-01-21,69.51000213623047 +CRM,2016-01-22,71.55000305175781 +CRM,2016-01-25,69.91999816894531 +CRM,2016-01-26,69.87000274658203 +CRM,2016-01-27,67.43000030517578 +CRM,2016-01-28,65.69000244140625 +CRM,2016-01-29,68.05999755859375 +CRM,2016-02-01,68.44000244140625 +CRM,2016-02-02,64.5199966430664 +CRM,2016-02-03,65.33999633789062 +CRM,2016-02-04,67.19999694824219 +CRM,2016-02-05,58.5099983215332 +CRM,2016-02-08,54.04999923706055 +CRM,2016-02-09,57.33000183105469 +CRM,2016-02-10,58.7599983215332 +CRM,2016-02-11,59.2400016784668 +CRM,2016-02-12,59.68000030517578 +CRM,2016-02-16,59.720001220703125 +CRM,2016-02-17,63.4900016784668 +CRM,2016-02-18,61.70000076293945 +CRM,2016-02-19,62.13999938964844 +CRM,2016-02-22,63.97999954223633 +CRM,2016-02-23,62.900001525878906 +CRM,2016-02-24,62.52000045776367 +CRM,2016-02-25,69.41999816894531 +CRM,2016-02-26,69.72000122070312 +CRM,2016-02-29,67.75 +CRM,2016-03-01,70.0199966430664 +CRM,2016-03-02,70.43000030517578 +CRM,2016-03-03,70.80000305175781 +CRM,2016-03-04,71.05999755859375 +CRM,2016-03-07,70.48999786376953 +CRM,2016-03-08,69.81999969482422 +CRM,2016-03-09,71.04000091552734 +CRM,2016-03-10,70.69999694824219 +CRM,2016-03-11,71.62999725341797 +CRM,2016-03-14,72.22000122070312 +CRM,2016-03-15,71.69999694824219 +CRM,2016-03-16,72.7300033569336 +CRM,2016-03-17,72.72000122070312 +CRM,2016-03-18,72.6500015258789 +CRM,2016-03-21,72.25 +CRM,2016-03-22,72.8499984741211 +CRM,2016-03-23,71.77999877929688 +CRM,2016-03-24,72.44000244140625 +CRM,2016-03-28,71.94999694824219 +CRM,2016-03-29,72.30000305175781 +CRM,2016-03-30,74.30000305175781 +CRM,2016-03-31,73.83000183105469 +CRM,2016-04-01,75.7300033569336 +CRM,2016-04-04,75.69000244140625 +CRM,2016-04-05,74.58000183105469 +CRM,2016-04-06,75.58000183105469 +CRM,2016-04-07,75.31999969482422 +CRM,2016-04-08,74.8499984741211 +CRM,2016-04-11,74.16000366210938 +CRM,2016-04-12,74.2699966430664 +CRM,2016-04-13,75.94999694824219 +CRM,2016-04-14,76.1500015258789 +CRM,2016-04-15,76.30999755859375 +CRM,2016-04-18,77.2699966430664 +CRM,2016-04-19,76.19000244140625 +CRM,2016-04-20,76.13999938964844 +CRM,2016-04-21,77.1500015258789 +CRM,2016-04-22,76.4800033569336 +CRM,2016-04-25,76.51000213623047 +CRM,2016-04-26,76.20999908447266 +CRM,2016-04-27,75.69000244140625 +CRM,2016-04-28,75.37999725341797 +CRM,2016-04-29,75.80000305175781 +CRM,2016-05-02,77.25 +CRM,2016-05-03,74.9000015258789 +CRM,2016-05-04,73.98999786376953 +CRM,2016-05-05,73.80999755859375 +CRM,2016-05-06,74.25 +CRM,2016-05-09,74.62000274658203 +CRM,2016-05-10,75.91999816894531 +CRM,2016-05-11,75.79000091552734 +CRM,2016-05-12,75.88999938964844 +CRM,2016-05-13,76.37000274658203 +CRM,2016-05-16,77.30999755859375 +CRM,2016-05-17,76.7699966430664 +CRM,2016-05-18,77.87000274658203 +CRM,2016-05-19,81.08999633789062 +CRM,2016-05-20,81.0199966430664 +CRM,2016-05-23,81.7300033569336 +CRM,2016-05-24,82.75 +CRM,2016-05-25,83.56999969482422 +CRM,2016-05-26,83.3499984741211 +CRM,2016-05-27,83.7699966430664 +CRM,2016-05-31,83.70999908447266 +CRM,2016-06-01,83.44999694824219 +CRM,2016-06-02,83.23999786376953 +CRM,2016-06-03,82.55000305175781 +CRM,2016-06-06,82.83000183105469 +CRM,2016-06-07,83.13999938964844 +CRM,2016-06-08,83.3499984741211 +CRM,2016-06-09,82.7300033569336 +CRM,2016-06-10,81.83000183105469 +CRM,2016-06-13,81.48999786376953 +CRM,2016-06-14,81.08999633789062 +CRM,2016-06-15,81.98999786376953 +CRM,2016-06-16,81.63999938964844 +CRM,2016-06-17,80.5 +CRM,2016-06-20,81.22000122070312 +CRM,2016-06-21,81.62999725341797 +CRM,2016-06-22,80.62000274658203 +CRM,2016-06-23,82.27999877929688 +CRM,2016-06-24,78.45999908447266 +CRM,2016-06-27,76.06999969482422 +CRM,2016-06-28,77.55000305175781 +CRM,2016-06-29,79.0 +CRM,2016-06-30,79.41000366210938 +CRM,2016-07-01,79.83000183105469 +CRM,2016-07-05,78.66999816894531 +CRM,2016-07-06,78.5 +CRM,2016-07-07,78.76000213623047 +CRM,2016-07-08,80.88999938964844 +CRM,2016-07-11,81.66000366210938 +CRM,2016-07-12,81.93000030517578 +CRM,2016-07-13,81.33000183105469 +CRM,2016-07-14,81.55999755859375 +CRM,2016-07-15,81.4000015258789 +CRM,2016-07-18,81.62999725341797 +CRM,2016-07-19,81.37000274658203 +CRM,2016-07-20,82.13999938964844 +CRM,2016-07-21,81.69999694824219 +CRM,2016-07-22,82.55000305175781 +CRM,2016-07-25,82.19000244140625 +CRM,2016-07-26,81.76000213623047 +CRM,2016-07-27,81.5 +CRM,2016-07-28,82.33000183105469 +CRM,2016-07-29,81.80000305175781 +CRM,2016-08-01,81.0199966430664 +CRM,2016-08-02,80.5 +CRM,2016-08-03,80.41000366210938 +CRM,2016-08-04,80.55999755859375 +CRM,2016-08-05,81.33000183105469 +CRM,2016-08-08,81.16999816894531 +CRM,2016-08-09,81.18000030517578 +CRM,2016-08-10,80.23999786376953 +CRM,2016-08-11,81.4800033569336 +CRM,2016-08-12,81.62999725341797 +CRM,2016-08-15,78.91999816894531 +CRM,2016-08-16,77.95999908447266 +CRM,2016-08-17,76.31999969482422 +CRM,2016-08-18,76.91000366210938 +CRM,2016-08-19,77.4800033569336 +CRM,2016-08-22,77.25 +CRM,2016-08-23,78.0199966430664 +CRM,2016-08-24,77.81999969482422 +CRM,2016-08-25,80.16000366210938 +CRM,2016-08-26,80.02999877929688 +CRM,2016-08-29,79.91999816894531 +CRM,2016-08-30,79.83000183105469 +CRM,2016-08-31,79.41999816894531 +CRM,2016-09-01,75.91000366210938 +CRM,2016-09-02,75.0999984741211 +CRM,2016-09-06,75.41999816894531 +CRM,2016-09-07,75.01000213623047 +CRM,2016-09-08,74.87999725341797 +CRM,2016-09-09,74.19999694824219 +CRM,2016-09-12,74.36000061035156 +CRM,2016-09-13,73.05999755859375 +CRM,2016-09-14,73.81999969482422 +CRM,2016-09-15,73.98999786376953 +CRM,2016-09-16,73.29000091552734 +CRM,2016-09-19,73.0 +CRM,2016-09-20,72.91000366210938 +CRM,2016-09-21,74.18000030517578 +CRM,2016-09-22,74.58999633789062 +CRM,2016-09-23,70.38999938964844 +CRM,2016-09-26,70.19000244140625 +CRM,2016-09-27,70.05000305175781 +CRM,2016-09-28,71.62000274658203 +CRM,2016-09-29,71.19999694824219 +CRM,2016-09-30,71.33000183105469 +CRM,2016-10-03,70.5199966430664 +CRM,2016-10-04,72.62999725341797 +CRM,2016-10-05,68.41999816894531 +CRM,2016-10-06,71.26000213623047 +CRM,2016-10-07,70.91000366210938 +CRM,2016-10-10,75.0999984741211 +CRM,2016-10-11,72.41999816894531 +CRM,2016-10-12,72.2300033569336 +CRM,2016-10-13,70.62999725341797 +CRM,2016-10-14,74.2699966430664 +CRM,2016-10-17,72.83000183105469 +CRM,2016-10-18,72.7699966430664 +CRM,2016-10-19,72.81999969482422 +CRM,2016-10-20,72.58999633789062 +CRM,2016-10-21,74.0 +CRM,2016-10-24,75.05999755859375 +CRM,2016-10-25,75.05999755859375 +CRM,2016-10-26,74.94999694824219 +CRM,2016-10-27,74.73999786376953 +CRM,2016-10-28,75.12999725341797 +CRM,2016-10-31,75.16000366210938 +CRM,2016-11-01,75.44999694824219 +CRM,2016-11-02,75.0 +CRM,2016-11-03,74.13999938964844 +CRM,2016-11-04,74.37000274658203 +CRM,2016-11-07,76.30000305175781 +CRM,2016-11-08,76.55000305175781 +CRM,2016-11-09,75.9000015258789 +CRM,2016-11-10,73.62999725341797 +CRM,2016-11-11,74.58999633789062 +CRM,2016-11-14,72.76000213623047 +CRM,2016-11-15,74.0199966430664 +CRM,2016-11-16,73.30999755859375 +CRM,2016-11-17,75.19000244140625 +CRM,2016-11-18,77.7699966430664 +CRM,2016-11-21,76.1500015258789 +CRM,2016-11-22,75.56999969482422 +CRM,2016-11-23,73.94999694824219 +CRM,2016-11-25,73.7300033569336 +CRM,2016-11-28,72.93000030517578 +CRM,2016-11-29,72.93000030517578 +CRM,2016-11-30,72.0 +CRM,2016-12-01,68.45999908447266 +CRM,2016-12-02,68.41000366210938 +CRM,2016-12-05,70.80000305175781 +CRM,2016-12-06,70.62000274658203 +CRM,2016-12-07,71.77999877929688 +CRM,2016-12-08,71.86000061035156 +CRM,2016-12-09,71.16999816894531 +CRM,2016-12-12,70.37999725341797 +CRM,2016-12-13,71.61000061035156 +CRM,2016-12-14,71.33000183105469 +CRM,2016-12-15,70.2300033569336 +CRM,2016-12-16,69.86000061035156 +CRM,2016-12-19,69.51000213623047 +CRM,2016-12-20,69.86000061035156 +CRM,2016-12-21,70.11000061035156 +CRM,2016-12-22,69.9000015258789 +CRM,2016-12-23,69.87000274658203 +CRM,2016-12-27,69.8499984741211 +CRM,2016-12-28,69.08999633789062 +CRM,2016-12-29,69.1500015258789 +CRM,2016-12-30,68.45999908447266 +CRM,2017-01-03,70.54000091552734 +CRM,2017-01-04,72.80000305175781 +CRM,2017-01-05,72.79000091552734 +CRM,2017-01-06,73.80000305175781 +CRM,2017-01-09,73.95999908447266 +CRM,2017-01-10,73.9800033569336 +CRM,2017-01-11,75.7699966430664 +CRM,2017-01-12,75.20999908447266 +CRM,2017-01-13,75.63999938964844 +CRM,2017-01-17,75.0199966430664 +CRM,2017-01-18,75.77999877929688 +CRM,2017-01-19,75.56999969482422 +CRM,2017-01-20,76.02999877929688 +CRM,2017-01-23,76.16000366210938 +CRM,2017-01-24,77.11000061035156 +CRM,2017-01-25,78.47000122070312 +CRM,2017-01-26,77.94999694824219 +CRM,2017-01-27,78.20999908447266 +CRM,2017-01-30,78.70999908447266 +CRM,2017-01-31,79.0999984741211 +CRM,2017-02-01,78.58000183105469 +CRM,2017-02-02,80.12999725341797 +CRM,2017-02-03,80.20999908447266 +CRM,2017-02-06,79.75 +CRM,2017-02-07,80.20999908447266 +CRM,2017-02-08,80.69999694824219 +CRM,2017-02-09,81.02999877929688 +CRM,2017-02-10,80.63999938964844 +CRM,2017-02-13,80.91000366210938 +CRM,2017-02-14,80.91999816894531 +CRM,2017-02-15,81.66999816894531 +CRM,2017-02-16,80.81999969482422 +CRM,2017-02-17,81.47000122070312 +CRM,2017-02-21,82.18000030517578 +CRM,2017-02-22,82.08000183105469 +CRM,2017-02-23,82.06999969482422 +CRM,2017-02-24,81.77999877929688 +CRM,2017-02-27,81.54000091552734 +CRM,2017-02-28,81.3499984741211 +CRM,2017-03-01,83.80999755859375 +CRM,2017-03-02,82.66999816894531 +CRM,2017-03-03,82.22000122070312 +CRM,2017-03-06,82.5 +CRM,2017-03-07,82.97000122070312 +CRM,2017-03-08,83.4800033569336 +CRM,2017-03-09,83.27999877929688 +CRM,2017-03-10,83.51000213623047 +CRM,2017-03-13,83.61000061035156 +CRM,2017-03-14,83.51000213623047 +CRM,2017-03-15,83.4800033569336 +CRM,2017-03-16,83.5199966430664 +CRM,2017-03-17,83.02999877929688 +CRM,2017-03-20,82.9000015258789 +CRM,2017-03-21,81.55000305175781 +CRM,2017-03-22,81.87999725341797 +CRM,2017-03-23,81.5199966430664 +CRM,2017-03-24,81.61000061035156 +CRM,2017-03-27,81.61000061035156 +CRM,2017-03-28,82.13999938964844 +CRM,2017-03-29,82.37999725341797 +CRM,2017-03-30,82.55999755859375 +CRM,2017-03-31,82.48999786376953 +CRM,2017-04-03,82.30999755859375 +CRM,2017-04-04,82.97000122070312 +CRM,2017-04-05,85.33999633789062 +CRM,2017-04-06,85.0 +CRM,2017-04-07,84.37999725341797 +CRM,2017-04-10,84.23999786376953 +CRM,2017-04-11,83.86000061035156 +CRM,2017-04-12,83.37000274658203 +CRM,2017-04-13,83.12999725341797 +CRM,2017-04-17,84.19999694824219 +CRM,2017-04-18,83.70999908447266 +CRM,2017-04-19,83.5 +CRM,2017-04-20,84.05000305175781 +CRM,2017-04-21,83.79000091552734 +CRM,2017-04-24,84.16999816894531 +CRM,2017-04-25,84.75 +CRM,2017-04-26,84.94999694824219 +CRM,2017-04-27,85.8499984741211 +CRM,2017-04-28,86.12000274658203 +CRM,2017-05-01,86.66000366210938 +CRM,2017-05-02,87.08999633789062 +CRM,2017-05-03,86.55000305175781 +CRM,2017-05-04,86.5199966430664 +CRM,2017-05-05,86.97000122070312 +CRM,2017-05-08,86.86000061035156 +CRM,2017-05-09,87.12999725341797 +CRM,2017-05-10,87.30999755859375 +CRM,2017-05-11,87.70999908447266 +CRM,2017-05-12,89.04000091552734 +CRM,2017-05-15,89.80000305175781 +CRM,2017-05-16,89.75 +CRM,2017-05-17,87.83999633789062 +CRM,2017-05-18,87.75 +CRM,2017-05-19,87.4000015258789 +CRM,2017-05-22,88.94000244140625 +CRM,2017-05-23,88.48999786376953 +CRM,2017-05-24,89.5999984741211 +CRM,2017-05-25,91.2699966430664 +CRM,2017-05-26,90.83000183105469 +CRM,2017-05-30,90.86000061035156 +CRM,2017-05-31,89.63999938964844 +CRM,2017-06-01,90.05000305175781 +CRM,2017-06-02,90.86000061035156 +CRM,2017-06-05,91.37999725341797 +CRM,2017-06-06,91.0999984741211 +CRM,2017-06-07,91.38999938964844 +CRM,2017-06-08,91.25 +CRM,2017-06-09,87.2699966430664 +CRM,2017-06-12,86.18000030517578 +CRM,2017-06-13,87.2699966430664 +CRM,2017-06-14,87.16999816894531 +CRM,2017-06-15,86.2699966430664 +CRM,2017-06-16,86.0 +CRM,2017-06-19,87.54000091552734 +CRM,2017-06-20,86.91999816894531 +CRM,2017-06-21,87.55999755859375 +CRM,2017-06-22,88.47000122070312 +CRM,2017-06-23,88.62000274658203 +CRM,2017-06-26,88.11000061035156 +CRM,2017-06-27,87.68000030517578 +CRM,2017-06-28,88.08999633789062 +CRM,2017-06-29,86.80000305175781 +CRM,2017-06-30,86.5999984741211 +CRM,2017-07-03,86.0999984741211 +CRM,2017-07-05,87.5 +CRM,2017-07-06,86.8499984741211 +CRM,2017-07-07,87.91999816894531 +CRM,2017-07-10,88.5 +CRM,2017-07-11,88.3499984741211 +CRM,2017-07-12,90.4000015258789 +CRM,2017-07-13,89.56999969482422 +CRM,2017-07-14,90.0 +CRM,2017-07-17,89.29000091552734 +CRM,2017-07-18,89.2699966430664 +CRM,2017-07-19,89.55999755859375 +CRM,2017-07-20,90.54000091552734 +CRM,2017-07-21,89.69000244140625 +CRM,2017-07-24,89.66999816894531 +CRM,2017-07-25,90.62999725341797 +CRM,2017-07-26,91.06999969482422 +CRM,2017-07-27,90.51000213623047 +CRM,2017-07-28,90.62000274658203 +CRM,2017-07-31,90.80000305175781 +CRM,2017-08-01,91.22000122070312 +CRM,2017-08-02,89.88999938964844 +CRM,2017-08-03,90.3499984741211 +CRM,2017-08-04,90.44999694824219 +CRM,2017-08-07,90.5 +CRM,2017-08-08,90.26000213623047 +CRM,2017-08-09,90.12000274658203 +CRM,2017-08-10,87.62999725341797 +CRM,2017-08-11,88.29000091552734 +CRM,2017-08-14,90.25 +CRM,2017-08-15,90.69999694824219 +CRM,2017-08-16,92.23999786376953 +CRM,2017-08-17,90.87999725341797 +CRM,2017-08-18,90.76000213623047 +CRM,2017-08-21,91.76000213623047 +CRM,2017-08-22,92.94999694824219 +CRM,2017-08-23,93.06999969482422 +CRM,2017-08-24,94.1500015258789 +CRM,2017-08-25,94.0999984741211 +CRM,2017-08-28,93.66000366210938 +CRM,2017-08-29,93.83000183105469 +CRM,2017-08-30,94.86000061035156 +CRM,2017-08-31,95.48999786376953 +CRM,2017-09-01,96.01000213623047 +CRM,2017-09-05,96.18000030517578 +CRM,2017-09-06,95.81999969482422 +CRM,2017-09-07,96.7300033569336 +CRM,2017-09-08,96.43000030517578 +CRM,2017-09-11,97.70999908447266 +CRM,2017-09-12,96.8499984741211 +CRM,2017-09-13,95.61000061035156 +CRM,2017-09-14,95.30000305175781 +CRM,2017-09-15,94.62999725341797 +CRM,2017-09-18,95.73999786376953 +CRM,2017-09-19,95.3499984741211 +CRM,2017-09-20,95.20999908447266 +CRM,2017-09-21,94.86000061035156 +CRM,2017-09-22,94.94000244140625 +CRM,2017-09-25,92.47000122070312 +CRM,2017-09-26,92.33999633789062 +CRM,2017-09-27,93.20999908447266 +CRM,2017-09-28,92.5999984741211 +CRM,2017-09-29,93.41999816894531 +CRM,2017-10-02,93.94000244140625 +CRM,2017-10-03,95.36000061035156 +CRM,2017-10-04,95.5199966430664 +CRM,2017-10-05,95.7300033569336 +CRM,2017-10-06,96.31999969482422 +CRM,2017-10-09,96.2699966430664 +CRM,2017-10-10,95.38999938964844 +CRM,2017-10-11,96.01000213623047 +CRM,2017-10-12,96.73999786376953 +CRM,2017-10-13,96.94000244140625 +CRM,2017-10-16,97.1500015258789 +CRM,2017-10-17,96.72000122070312 +CRM,2017-10-18,96.44000244140625 +CRM,2017-10-19,97.19000244140625 +CRM,2017-10-20,98.9000015258789 +CRM,2017-10-23,98.44000244140625 +CRM,2017-10-24,98.66000366210938 +CRM,2017-10-25,99.58999633789062 +CRM,2017-10-26,100.05000305175781 +CRM,2017-10-27,100.69999694824219 +CRM,2017-10-30,100.69999694824219 +CRM,2017-10-31,102.33999633789062 +CRM,2017-11-01,101.94999694824219 +CRM,2017-11-02,102.5999984741211 +CRM,2017-11-03,102.70999908447266 +CRM,2017-11-06,102.41999816894531 +CRM,2017-11-07,102.72000122070312 +CRM,2017-11-08,105.02999877929688 +CRM,2017-11-09,103.5999984741211 +CRM,2017-11-10,105.23999786376953 +CRM,2017-11-13,105.77999877929688 +CRM,2017-11-14,106.2300033569336 +CRM,2017-11-15,105.43000030517578 +CRM,2017-11-16,107.02999877929688 +CRM,2017-11-17,107.58000183105469 +CRM,2017-11-20,107.37000274658203 +CRM,2017-11-21,108.80000305175781 +CRM,2017-11-22,106.83000183105469 +CRM,2017-11-24,107.1500015258789 +CRM,2017-11-27,106.58000183105469 +CRM,2017-11-28,106.45999908447266 +CRM,2017-11-29,103.52999877929688 +CRM,2017-11-30,104.31999969482422 +CRM,2017-12-01,103.83000183105469 +CRM,2017-12-04,99.8499984741211 +CRM,2017-12-05,100.69000244140625 +CRM,2017-12-06,102.91999816894531 +CRM,2017-12-07,104.06999969482422 +CRM,2017-12-08,103.44000244140625 +CRM,2017-12-11,104.54000091552734 +CRM,2017-12-12,103.66999816894531 +CRM,2017-12-13,103.94000244140625 +CRM,2017-12-14,104.23999786376953 +CRM,2017-12-15,105.4800033569336 +CRM,2017-12-18,105.08000183105469 +CRM,2017-12-19,104.26000213623047 +CRM,2017-12-20,103.38999938964844 +CRM,2017-12-21,103.62000274658203 +CRM,2017-12-22,102.62999725341797 +CRM,2017-12-26,102.54000091552734 +CRM,2017-12-27,102.6500015258789 +CRM,2017-12-28,102.79000091552734 +CRM,2017-12-29,102.2300033569336 +CRM,2018-01-02,104.41000366210938 +CRM,2018-01-03,105.29000091552734 +CRM,2018-01-04,106.68000030517578 +CRM,2018-01-05,108.0999984741211 +CRM,2018-01-08,108.86000061035156 +CRM,2018-01-09,109.1500015258789 +CRM,2018-01-10,108.80000305175781 +CRM,2018-01-11,109.0999984741211 +CRM,2018-01-12,110.23999786376953 +CRM,2018-01-16,108.88999938964844 +CRM,2018-01-17,110.04000091552734 +CRM,2018-01-18,111.7699966430664 +CRM,2018-01-19,111.93000030517578 +CRM,2018-01-22,112.88999938964844 +CRM,2018-01-23,113.23999786376953 +CRM,2018-01-24,112.8499984741211 +CRM,2018-01-25,111.95999908447266 +CRM,2018-01-26,113.69999694824219 +CRM,2018-01-29,113.30000305175781 +CRM,2018-01-30,112.2300033569336 +CRM,2018-01-31,113.91000366210938 +CRM,2018-02-01,112.73999786376953 +CRM,2018-02-02,110.77999877929688 +CRM,2018-02-05,107.6500015258789 +CRM,2018-02-06,109.56999969482422 +CRM,2018-02-07,110.05000305175781 +CRM,2018-02-08,104.02999877929688 +CRM,2018-02-09,106.9800033569336 +CRM,2018-02-12,108.55000305175781 +CRM,2018-02-13,107.69000244140625 +CRM,2018-02-14,109.0199966430664 +CRM,2018-02-15,113.12000274658203 +CRM,2018-02-16,112.86000061035156 +CRM,2018-02-20,114.3499984741211 +CRM,2018-02-21,114.4800033569336 +CRM,2018-02-22,113.0 +CRM,2018-02-23,114.95999908447266 +CRM,2018-02-26,116.6500015258789 +CRM,2018-02-27,116.47000122070312 +CRM,2018-02-28,116.25 +CRM,2018-03-01,119.43000030517578 +CRM,2018-03-02,121.91999816894531 +CRM,2018-03-05,122.5 +CRM,2018-03-06,124.4800033569336 +CRM,2018-03-07,125.33000183105469 +CRM,2018-03-08,126.36000061035156 +CRM,2018-03-09,127.41000366210938 +CRM,2018-03-12,126.77999877929688 +CRM,2018-03-13,126.7300033569336 +CRM,2018-03-14,127.98999786376953 +CRM,2018-03-15,127.22000122070312 +CRM,2018-03-16,125.97000122070312 +CRM,2018-03-19,124.9800033569336 +CRM,2018-03-20,125.12000274658203 +CRM,2018-03-21,121.69999694824219 +CRM,2018-03-22,118.04000091552734 +CRM,2018-03-23,114.43000030517578 +CRM,2018-03-26,118.97000122070312 +CRM,2018-03-27,113.80999755859375 +CRM,2018-03-28,112.87999725341797 +CRM,2018-03-29,116.30000305175781 +CRM,2018-04-02,115.30000305175781 +CRM,2018-04-03,116.48999786376953 +CRM,2018-04-04,119.4800033569336 +CRM,2018-04-05,119.04000091552734 +CRM,2018-04-06,116.0999984741211 +CRM,2018-04-09,117.19000244140625 +CRM,2018-04-10,119.48999786376953 +CRM,2018-04-11,119.16000366210938 +CRM,2018-04-12,121.4000015258789 +CRM,2018-04-13,119.01000213623047 +CRM,2018-04-16,119.41000366210938 +CRM,2018-04-17,123.3499984741211 +CRM,2018-04-18,124.45999908447266 +CRM,2018-04-19,124.05999755859375 +CRM,2018-04-20,122.81999969482422 +CRM,2018-04-23,121.88999938964844 +CRM,2018-04-24,117.87999725341797 +CRM,2018-04-25,117.31999969482422 +CRM,2018-04-26,120.83000183105469 +CRM,2018-04-27,120.22000122070312 +CRM,2018-04-30,120.98999786376953 +CRM,2018-05-01,123.11000061035156 +CRM,2018-05-02,122.81999969482422 +CRM,2018-05-03,124.41000366210938 +CRM,2018-05-04,125.12000274658203 +CRM,2018-05-07,126.97000122070312 +CRM,2018-05-08,128.75 +CRM,2018-05-09,129.72999572753906 +CRM,2018-05-10,130.6199951171875 +CRM,2018-05-11,130.6300048828125 +CRM,2018-05-14,127.69000244140625 +CRM,2018-05-15,128.1300048828125 +CRM,2018-05-16,128.77000427246094 +CRM,2018-05-17,126.05000305175781 +CRM,2018-05-18,126.95999908447266 +CRM,2018-05-21,126.37000274658203 +CRM,2018-05-22,125.44000244140625 +CRM,2018-05-23,128.08999633789062 +CRM,2018-05-24,128.74000549316406 +CRM,2018-05-25,127.95999908447266 +CRM,2018-05-29,126.87999725341797 +CRM,2018-05-30,129.3000030517578 +CRM,2018-05-31,129.3300018310547 +CRM,2018-06-01,130.52000427246094 +CRM,2018-06-04,132.64999389648438 +CRM,2018-06-05,134.1199951171875 +CRM,2018-06-06,135.5500030517578 +CRM,2018-06-07,132.91000366210938 +CRM,2018-06-08,133.52999877929688 +CRM,2018-06-11,133.97999572753906 +CRM,2018-06-12,136.25999450683594 +CRM,2018-06-13,136.5 +CRM,2018-06-14,138.41000366210938 +CRM,2018-06-15,138.41000366210938 +CRM,2018-06-18,139.8000030517578 +CRM,2018-06-19,139.52000427246094 +CRM,2018-06-20,138.94000244140625 +CRM,2018-06-21,137.8800048828125 +CRM,2018-06-22,135.00999450683594 +CRM,2018-06-25,133.19000244140625 +CRM,2018-06-26,135.47999572753906 +CRM,2018-06-27,133.22000122070312 +CRM,2018-06-28,135.1199951171875 +CRM,2018-06-29,136.39999389648438 +CRM,2018-07-02,140.42999267578125 +CRM,2018-07-03,137.83999633789062 +CRM,2018-07-05,139.77000427246094 +CRM,2018-07-06,141.39999389648438 +CRM,2018-07-09,141.75999450683594 +CRM,2018-07-10,142.4499969482422 +CRM,2018-07-11,145.25 +CRM,2018-07-12,148.16000366210938 +CRM,2018-07-13,147.61000061035156 +CRM,2018-07-16,146.9600067138672 +CRM,2018-07-17,147.02000427246094 +CRM,2018-07-18,147.83999633789062 +CRM,2018-07-19,147.16000366210938 +CRM,2018-07-20,146.8699951171875 +CRM,2018-07-23,147.55999755859375 +CRM,2018-07-24,146.0 +CRM,2018-07-25,148.8699951171875 +CRM,2018-07-26,147.57000732421875 +CRM,2018-07-27,143.91000366210938 +CRM,2018-07-30,138.02999877929688 +CRM,2018-07-31,137.14999389648438 +CRM,2018-08-01,137.67999267578125 +CRM,2018-08-02,141.13999938964844 +CRM,2018-08-03,141.0399932861328 +CRM,2018-08-06,142.7100067138672 +CRM,2018-08-07,144.44000244140625 +CRM,2018-08-08,145.1699981689453 +CRM,2018-08-09,145.82000732421875 +CRM,2018-08-10,145.50999450683594 +CRM,2018-08-13,144.4499969482422 +CRM,2018-08-14,146.57000732421875 +CRM,2018-08-15,145.0399932861328 +CRM,2018-08-16,145.72999572753906 +CRM,2018-08-17,145.02000427246094 +CRM,2018-08-20,145.7100067138672 +CRM,2018-08-21,145.52999877929688 +CRM,2018-08-22,146.4600067138672 +CRM,2018-08-23,147.8300018310547 +CRM,2018-08-24,152.3000030517578 +CRM,2018-08-27,151.67999267578125 +CRM,2018-08-28,152.99000549316406 +CRM,2018-08-29,154.8000030517578 +CRM,2018-08-30,152.13999938964844 +CRM,2018-08-31,152.67999267578125 +CRM,2018-09-04,153.2100067138672 +CRM,2018-09-05,148.64999389648438 +CRM,2018-09-06,148.8300018310547 +CRM,2018-09-07,150.42999267578125 +CRM,2018-09-10,151.32000732421875 +CRM,2018-09-11,152.83999633789062 +CRM,2018-09-12,155.3699951171875 +CRM,2018-09-13,158.17999267578125 +CRM,2018-09-14,157.49000549316406 +CRM,2018-09-17,154.9199981689453 +CRM,2018-09-18,156.0 +CRM,2018-09-19,152.89999389648438 +CRM,2018-09-20,155.5 +CRM,2018-09-21,155.52000427246094 +CRM,2018-09-24,158.77999877929688 +CRM,2018-09-25,158.8699951171875 +CRM,2018-09-26,158.3300018310547 +CRM,2018-09-27,160.42999267578125 +CRM,2018-09-28,159.02999877929688 +CRM,2018-10-01,159.86000061035156 +CRM,2018-10-02,157.25999450683594 +CRM,2018-10-03,159.10000610351562 +CRM,2018-10-04,154.89999389648438 +CRM,2018-10-05,155.07000732421875 +CRM,2018-10-08,148.64999389648438 +CRM,2018-10-09,148.5 +CRM,2018-10-10,137.80999755859375 +CRM,2018-10-11,139.24000549316406 +CRM,2018-10-12,146.74000549316406 +CRM,2018-10-15,141.9499969482422 +CRM,2018-10-16,147.44000244140625 +CRM,2018-10-17,147.00999450683594 +CRM,2018-10-18,142.83999633789062 +CRM,2018-10-19,140.49000549316406 +CRM,2018-10-22,142.9499969482422 +CRM,2018-10-23,140.66000366210938 +CRM,2018-10-24,133.25999450683594 +CRM,2018-10-25,140.8000030517578 +CRM,2018-10-26,135.52000427246094 +CRM,2018-10-29,130.99000549316406 +CRM,2018-10-30,132.1699981689453 +CRM,2018-10-31,137.24000549316406 +CRM,2018-11-01,139.58999633789062 +CRM,2018-11-02,136.7899932861328 +CRM,2018-11-05,135.44000244140625 +CRM,2018-11-06,133.9499969482422 +CRM,2018-11-07,141.7899932861328 +CRM,2018-11-08,141.8699951171875 +CRM,2018-11-09,136.9199981689453 +CRM,2018-11-12,130.5 +CRM,2018-11-13,132.16000366210938 +CRM,2018-11-14,129.35000610351562 +CRM,2018-11-15,132.49000549316406 +CRM,2018-11-16,132.5500030517578 +CRM,2018-11-19,121.01000213623047 +CRM,2018-11-20,120.66999816894531 +CRM,2018-11-21,123.58999633789062 +CRM,2018-11-23,122.02999877929688 +CRM,2018-11-26,126.41000366210938 +CRM,2018-11-27,127.54000091552734 +CRM,2018-11-28,140.63999938964844 +CRM,2018-11-29,139.72000122070312 +CRM,2018-11-30,142.75999450683594 +CRM,2018-12-03,144.14999389648438 +CRM,2018-12-04,139.24000549316406 +CRM,2018-12-06,142.05999755859375 +CRM,2018-12-07,135.9499969482422 +CRM,2018-12-10,137.27000427246094 +CRM,2018-12-11,136.7899932861328 +CRM,2018-12-12,140.08999633789062 +CRM,2018-12-13,141.13999938964844 +CRM,2018-12-14,137.0399932861328 +CRM,2018-12-17,130.8300018310547 +CRM,2018-12-18,132.32000732421875 +CRM,2018-12-19,131.16000366210938 +CRM,2018-12-20,127.7300033569336 +CRM,2018-12-21,122.91000366210938 +CRM,2018-12-24,121.33000183105469 +CRM,2018-12-26,130.83999633789062 +CRM,2018-12-27,135.1999969482422 +CRM,2018-12-28,134.67999267578125 +CRM,2018-12-31,136.97000122070312 +CRM,2019-01-02,135.5500030517578 +CRM,2019-01-03,130.39999389648438 +CRM,2019-01-04,137.9600067138672 +CRM,2019-01-07,142.22000122070312 +CRM,2019-01-08,145.72000122070312 +CRM,2019-01-09,145.99000549316406 +CRM,2019-01-10,147.0399932861328 +CRM,2019-01-11,147.5500030517578 +CRM,2019-01-14,146.0500030517578 +CRM,2019-01-15,149.19000244140625 +CRM,2019-01-16,148.5399932861328 +CRM,2019-01-17,149.82000732421875 +CRM,2019-01-18,152.50999450683594 +CRM,2019-01-22,148.9499969482422 +CRM,2019-01-23,149.75 +CRM,2019-01-24,146.8699951171875 +CRM,2019-01-25,149.74000549316406 +CRM,2019-01-28,147.3300018310547 +CRM,2019-01-29,145.17999267578125 +CRM,2019-01-30,149.16000366210938 +CRM,2019-01-31,151.97000122070312 +CRM,2019-02-01,155.8699951171875 +CRM,2019-02-04,157.72000122070312 +CRM,2019-02-05,158.99000549316406 +CRM,2019-02-06,158.1300048828125 +CRM,2019-02-07,154.92999267578125 +CRM,2019-02-08,156.6699981689453 +CRM,2019-02-11,159.91000366210938 +CRM,2019-02-12,162.7899932861328 +CRM,2019-02-13,160.39999389648438 +CRM,2019-02-14,159.47000122070312 +CRM,2019-02-15,159.0500030517578 +CRM,2019-02-19,160.61000061035156 +CRM,2019-02-20,158.5399932861328 +CRM,2019-02-21,159.6300048828125 +CRM,2019-02-22,161.30999755859375 +CRM,2019-02-25,161.36000061035156 +CRM,2019-02-26,163.0 +CRM,2019-02-27,163.1199951171875 +CRM,2019-02-28,163.64999389648438 +CRM,2019-03-01,164.52999877929688 +CRM,2019-03-04,158.5 +CRM,2019-03-05,156.97000122070312 +CRM,2019-03-06,156.7899932861328 +CRM,2019-03-07,155.60000610351562 +CRM,2019-03-08,155.05999755859375 +CRM,2019-03-11,157.64999389648438 +CRM,2019-03-12,158.27999877929688 +CRM,2019-03-13,159.80999755859375 +CRM,2019-03-14,160.6699981689453 +CRM,2019-03-15,161.50999450683594 +CRM,2019-03-18,161.9499969482422 +CRM,2019-03-19,163.92999267578125 +CRM,2019-03-20,163.50999450683594 +CRM,2019-03-21,166.9499969482422 +CRM,2019-03-22,161.5 +CRM,2019-03-25,160.8800048828125 +CRM,2019-03-26,159.39999389648438 +CRM,2019-03-27,155.1199951171875 +CRM,2019-03-28,155.17999267578125 +CRM,2019-03-29,158.3699951171875 +CRM,2019-04-01,161.17999267578125 +CRM,2019-04-02,160.50999450683594 +CRM,2019-04-03,162.6199951171875 +CRM,2019-04-04,158.52000427246094 +CRM,2019-04-05,158.55999755859375 +CRM,2019-04-08,158.47000122070312 +CRM,2019-04-09,156.97000122070312 +CRM,2019-04-10,160.24000549316406 +CRM,2019-04-11,160.72999572753906 +CRM,2019-04-12,160.7100067138672 +CRM,2019-04-15,160.08999633789062 +CRM,2019-04-16,158.69000244140625 +CRM,2019-04-17,155.33999633789062 +CRM,2019-04-18,155.99000549316406 +CRM,2019-04-22,158.75999450683594 +CRM,2019-04-23,161.22999572753906 +CRM,2019-04-24,159.55999755859375 +CRM,2019-04-25,163.08999633789062 +CRM,2019-04-26,165.9600067138672 +CRM,2019-04-29,165.36000061035156 +CRM,2019-04-30,165.35000610351562 +CRM,2019-05-01,162.14999389648438 +CRM,2019-05-02,161.8300018310547 +CRM,2019-05-03,163.33999633789062 +CRM,2019-05-06,162.5 +CRM,2019-05-07,156.89999389648438 +CRM,2019-05-08,156.86000061035156 +CRM,2019-05-09,156.30999755859375 +CRM,2019-05-10,159.94000244140625 +CRM,2019-05-13,153.14999389648438 +CRM,2019-05-14,158.07000732421875 +CRM,2019-05-15,155.05999755859375 +CRM,2019-05-16,158.47999572753906 +CRM,2019-05-17,154.57000732421875 +CRM,2019-05-20,155.97999572753906 +CRM,2019-05-21,155.77999877929688 +CRM,2019-05-22,157.63999938964844 +CRM,2019-05-23,153.7100067138672 +CRM,2019-05-24,154.50999450683594 +CRM,2019-05-28,155.19000244140625 +CRM,2019-05-29,152.88999938964844 +CRM,2019-05-30,155.66000366210938 +CRM,2019-05-31,151.41000366210938 +CRM,2019-06-03,145.10000610351562 +CRM,2019-06-04,150.80999755859375 +CRM,2019-06-05,158.44000244140625 +CRM,2019-06-06,159.30999755859375 +CRM,2019-06-07,161.27000427246094 +CRM,2019-06-10,152.7899932861328 +CRM,2019-06-11,150.14999389648438 +CRM,2019-06-12,151.27999877929688 +CRM,2019-06-13,151.33999633789062 +CRM,2019-06-14,150.00999450683594 +CRM,2019-06-17,150.2899932861328 +CRM,2019-06-18,150.58999633789062 +CRM,2019-06-19,154.13999938964844 +CRM,2019-06-20,157.1999969482422 +CRM,2019-06-21,156.83999633789062 +CRM,2019-06-24,152.55999755859375 +CRM,2019-06-25,149.33999633789062 +CRM,2019-06-26,149.0399932861328 +CRM,2019-06-27,150.69000244140625 +CRM,2019-06-28,151.72999572753906 +CRM,2019-07-01,154.05999755859375 +CRM,2019-07-02,154.1199951171875 +CRM,2019-07-03,155.58999633789062 +CRM,2019-07-05,154.5800018310547 +CRM,2019-07-08,152.80999755859375 +CRM,2019-07-09,153.9499969482422 +CRM,2019-07-10,156.27000427246094 +CRM,2019-07-11,158.89999389648438 +CRM,2019-07-12,158.0800018310547 +CRM,2019-07-15,159.64999389648438 +CRM,2019-07-16,157.1300048828125 +CRM,2019-07-17,158.24000549316406 +CRM,2019-07-18,157.97999572753906 +CRM,2019-07-19,156.75 +CRM,2019-07-22,157.6999969482422 +CRM,2019-07-23,156.25 +CRM,2019-07-24,159.75 +CRM,2019-07-25,159.35000610351562 +CRM,2019-07-26,159.97000122070312 +CRM,2019-07-29,156.2100067138672 +CRM,2019-07-30,156.9600067138672 +CRM,2019-07-31,154.5 +CRM,2019-08-01,150.80999755859375 +CRM,2019-08-02,145.6999969482422 +CRM,2019-08-05,142.82000732421875 +CRM,2019-08-06,142.8000030517578 +CRM,2019-08-07,141.63999938964844 +CRM,2019-08-08,143.82000732421875 +CRM,2019-08-09,143.3699951171875 +CRM,2019-08-12,140.72000122070312 +CRM,2019-08-13,143.8800048828125 +CRM,2019-08-14,139.72000122070312 +CRM,2019-08-15,142.1300048828125 +CRM,2019-08-16,143.88999938964844 +CRM,2019-08-19,143.6699981689453 +CRM,2019-08-20,145.5399932861328 +CRM,2019-08-21,147.3800048828125 +CRM,2019-08-22,148.24000549316406 +CRM,2019-08-23,151.57000732421875 +CRM,2019-08-26,155.13999938964844 +CRM,2019-08-27,153.57000732421875 +CRM,2019-08-28,151.8300018310547 +CRM,2019-08-29,155.92999267578125 +CRM,2019-08-30,156.07000732421875 +CRM,2019-09-03,152.72999572753906 +CRM,2019-09-04,152.4600067138672 +CRM,2019-09-05,153.77000427246094 +CRM,2019-09-06,151.07000732421875 +CRM,2019-09-09,149.5399932861328 +CRM,2019-09-10,149.64999389648438 +CRM,2019-09-11,154.08999633789062 +CRM,2019-09-12,154.75 +CRM,2019-09-13,152.97999572753906 +CRM,2019-09-16,153.00999450683594 +CRM,2019-09-17,152.82000732421875 +CRM,2019-09-18,152.77000427246094 +CRM,2019-09-19,153.60000610351562 +CRM,2019-09-20,155.1999969482422 +CRM,2019-09-23,154.64999389648438 +CRM,2019-09-24,152.0500030517578 +CRM,2019-09-25,152.99000549316406 +CRM,2019-09-26,152.33999633789062 +CRM,2019-09-27,148.25999450683594 +CRM,2019-09-30,148.44000244140625 +CRM,2019-10-01,147.69000244140625 +CRM,2019-10-02,144.22000122070312 +CRM,2019-10-03,147.0 +CRM,2019-10-04,148.02999877929688 +CRM,2019-10-07,148.8000030517578 +CRM,2019-10-08,145.91000366210938 +CRM,2019-10-09,147.0500030517578 +CRM,2019-10-10,146.41000366210938 +CRM,2019-10-11,149.3699951171875 +CRM,2019-10-14,149.3699951171875 +CRM,2019-10-15,152.74000549316406 +CRM,2019-10-16,146.97000122070312 +CRM,2019-10-17,146.1699981689453 +CRM,2019-10-18,144.08999633789062 +CRM,2019-10-21,144.5500030517578 +CRM,2019-10-22,142.3300018310547 +CRM,2019-10-23,145.1300048828125 +CRM,2019-10-24,148.1199951171875 +CRM,2019-10-25,150.49000549316406 +CRM,2019-10-28,154.7899932861328 +CRM,2019-10-29,155.08999633789062 +CRM,2019-10-30,158.27999877929688 +CRM,2019-10-31,156.49000549316406 +CRM,2019-11-01,159.74000549316406 +CRM,2019-11-04,157.60000610351562 +CRM,2019-11-05,158.14999389648438 +CRM,2019-11-06,158.92999267578125 +CRM,2019-11-07,159.5 +CRM,2019-11-08,161.11000061035156 +CRM,2019-11-11,161.77999877929688 +CRM,2019-11-12,162.86000061035156 +CRM,2019-11-13,162.60000610351562 +CRM,2019-11-14,163.0500030517578 +CRM,2019-11-15,163.2100067138672 +CRM,2019-11-18,162.77000427246094 +CRM,2019-11-19,163.9600067138672 +CRM,2019-11-20,164.1999969482422 +CRM,2019-11-21,162.8800048828125 +CRM,2019-11-22,162.80999755859375 +CRM,2019-11-25,161.7100067138672 +CRM,2019-11-26,162.5399932861328 +CRM,2019-11-27,161.50999450683594 +CRM,2019-11-29,162.88999938964844 +CRM,2019-12-02,161.0 +CRM,2019-12-03,161.57000732421875 +CRM,2019-12-04,156.42999267578125 +CRM,2019-12-05,158.22000122070312 +CRM,2019-12-06,158.00999450683594 +CRM,2019-12-09,157.47999572753906 +CRM,2019-12-10,156.39999389648438 +CRM,2019-12-11,156.38999938964844 +CRM,2019-12-12,158.58999633789062 +CRM,2019-12-13,161.1300048828125 +CRM,2019-12-16,161.9600067138672 +CRM,2019-12-17,161.6300048828125 +CRM,2019-12-18,161.47999572753906 +CRM,2019-12-19,163.3300018310547 +CRM,2019-12-20,164.5500030517578 +CRM,2019-12-23,163.74000549316406 +CRM,2019-12-24,163.25 +CRM,2019-12-26,164.50999450683594 +CRM,2019-12-27,164.97999572753906 +CRM,2019-12-30,162.44000244140625 +CRM,2019-12-31,162.63999938964844 +CRM,2020-01-02,166.99000549316406 +CRM,2020-01-03,166.1699981689453 +CRM,2020-01-06,173.4499969482422 +CRM,2020-01-07,176.0 +CRM,2020-01-08,177.3300018310547 +CRM,2020-01-09,179.60000610351562 +CRM,2020-01-10,180.1999969482422 +CRM,2020-01-13,183.85000610351562 +CRM,2020-01-14,182.1199951171875 +CRM,2020-01-15,181.05999755859375 +CRM,2020-01-16,182.69000244140625 +CRM,2020-01-17,182.22999572753906 +CRM,2020-01-21,185.27000427246094 +CRM,2020-01-22,182.75 +CRM,2020-01-23,183.97999572753906 +CRM,2020-01-24,182.11000061035156 +CRM,2020-01-27,180.7100067138672 +CRM,2020-01-28,182.85000610351562 +CRM,2020-01-29,181.77000427246094 +CRM,2020-01-30,185.6699981689453 +CRM,2020-01-31,182.30999755859375 +CRM,2020-02-03,185.4199981689453 +CRM,2020-02-04,188.33999633789062 +CRM,2020-02-05,185.49000549316406 +CRM,2020-02-06,186.72999572753906 +CRM,2020-02-07,185.72000122070312 +CRM,2020-02-10,189.1199951171875 +CRM,2020-02-11,189.11000061035156 +CRM,2020-02-12,189.4600067138672 +CRM,2020-02-13,188.63999938964844 +CRM,2020-02-14,189.9499969482422 +CRM,2020-02-18,191.08999633789062 +CRM,2020-02-19,192.8699951171875 +CRM,2020-02-20,193.36000061035156 +CRM,2020-02-21,189.5 +CRM,2020-02-24,185.94000244140625 +CRM,2020-02-25,181.27000427246094 +CRM,2020-02-26,178.8699951171875 +CRM,2020-02-27,172.14999389648438 +CRM,2020-02-28,170.39999389648438 +CRM,2020-03-02,176.75999450683594 +CRM,2020-03-03,169.3699951171875 +CRM,2020-03-04,175.69000244140625 +CRM,2020-03-05,169.60000610351562 +CRM,2020-03-06,164.0800018310547 +CRM,2020-03-09,151.2100067138672 +CRM,2020-03-10,161.33999633789062 +CRM,2020-03-11,154.57000732421875 +CRM,2020-03-12,140.58999633789062 +CRM,2020-03-13,147.77999877929688 +CRM,2020-03-16,124.30000305175781 +CRM,2020-03-17,135.4199981689453 +CRM,2020-03-18,132.24000549316406 +CRM,2020-03-19,139.4600067138672 +CRM,2020-03-20,139.35000610351562 +CRM,2020-03-23,140.52000427246094 +CRM,2020-03-24,153.63999938964844 +CRM,2020-03-25,147.05999755859375 +CRM,2020-03-26,154.72999572753906 +CRM,2020-03-27,146.0 +CRM,2020-03-30,149.85000610351562 +CRM,2020-03-31,143.97999572753906 +CRM,2020-04-01,134.05999755859375 +CRM,2020-04-02,134.32000732421875 +CRM,2020-04-03,134.30999755859375 +CRM,2020-04-06,147.5500030517578 +CRM,2020-04-07,145.07000732421875 +CRM,2020-04-08,151.1199951171875 +CRM,2020-04-09,154.5500030517578 +CRM,2020-04-13,152.5 +CRM,2020-04-14,157.7100067138672 +CRM,2020-04-15,155.6300048828125 +CRM,2020-04-16,157.05999755859375 +CRM,2020-04-17,162.6199951171875 +CRM,2020-04-20,162.75999450683594 +CRM,2020-04-21,150.55999755859375 +CRM,2020-04-22,154.13999938964844 +CRM,2020-04-23,151.72000122070312 +CRM,2020-04-24,153.97999572753906 +CRM,2020-04-27,157.6300048828125 +CRM,2020-04-28,154.4600067138672 +CRM,2020-04-29,160.42999267578125 +CRM,2020-04-30,161.9499969482422 +CRM,2020-05-01,156.3699951171875 +CRM,2020-05-04,161.47000122070312 +CRM,2020-05-05,163.25 +CRM,2020-05-06,163.6699981689453 +CRM,2020-05-07,169.89999389648438 +CRM,2020-05-08,175.89999389648438 +CRM,2020-05-11,182.6699981689453 +CRM,2020-05-12,177.5399932861328 +CRM,2020-05-13,169.63999938964844 +CRM,2020-05-14,167.0 +CRM,2020-05-15,171.3300018310547 +CRM,2020-05-18,172.5 +CRM,2020-05-19,176.0399932861328 +CRM,2020-05-20,176.92999267578125 +CRM,2020-05-21,175.25999450683594 +CRM,2020-05-22,177.85000610351562 +CRM,2020-05-26,176.52000427246094 +CRM,2020-05-27,176.60000610351562 +CRM,2020-05-28,181.10000610351562 +CRM,2020-05-29,174.7899932861328 +CRM,2020-06-01,176.36000061035156 +CRM,2020-06-02,174.22999572753906 +CRM,2020-06-03,174.99000549316406 +CRM,2020-06-04,171.44000244140625 +CRM,2020-06-05,173.8800048828125 +CRM,2020-06-08,176.5500030517578 +CRM,2020-06-09,174.55999755859375 +CRM,2020-06-10,182.10000610351562 +CRM,2020-06-11,172.0500030517578 +CRM,2020-06-12,175.11000061035156 +CRM,2020-06-15,178.61000061035156 +CRM,2020-06-16,180.47999572753906 +CRM,2020-06-17,181.39999389648438 +CRM,2020-06-18,187.66000366210938 +CRM,2020-06-19,186.9499969482422 +CRM,2020-06-22,191.64999389648438 +CRM,2020-06-23,189.05999755859375 +CRM,2020-06-24,185.5500030517578 +CRM,2020-06-25,188.33999633789062 +CRM,2020-06-26,183.1699981689453 +CRM,2020-06-29,183.3300018310547 +CRM,2020-06-30,187.3300018310547 +CRM,2020-07-01,191.88999938964844 +CRM,2020-07-02,192.52999877929688 +CRM,2020-07-06,197.72000122070312 +CRM,2020-07-07,196.3800048828125 +CRM,2020-07-08,200.27999877929688 +CRM,2020-07-09,200.74000549316406 +CRM,2020-07-10,198.8800048828125 +CRM,2020-07-13,188.33999633789062 +CRM,2020-07-14,189.55999755859375 +CRM,2020-07-15,188.08999633789062 +CRM,2020-07-16,185.50999450683594 +CRM,2020-07-17,187.77999877929688 +CRM,2020-07-20,195.08999633789062 +CRM,2020-07-21,190.8000030517578 +CRM,2020-07-22,191.30999755859375 +CRM,2020-07-23,188.5399932861328 +CRM,2020-07-24,188.49000549316406 +CRM,2020-07-27,190.9600067138672 +CRM,2020-07-28,189.5 +CRM,2020-07-29,193.61000061035156 +CRM,2020-07-30,191.6999969482422 +CRM,2020-07-31,194.85000610351562 +CRM,2020-08-03,203.19000244140625 +CRM,2020-08-04,201.41000366210938 +CRM,2020-08-05,202.63999938964844 +CRM,2020-08-06,207.7899932861328 +CRM,2020-08-07,201.0500030517578 +CRM,2020-08-10,197.16000366210938 +CRM,2020-08-11,191.99000549316406 +CRM,2020-08-12,192.6199951171875 +CRM,2020-08-13,195.13999938964844 +CRM,2020-08-14,193.4600067138672 +CRM,2020-08-17,196.74000549316406 +CRM,2020-08-18,204.00999450683594 +CRM,2020-08-19,205.11000061035156 +CRM,2020-08-20,209.50999450683594 +CRM,2020-08-21,207.52999877929688 +CRM,2020-08-24,208.4600067138672 +CRM,2020-08-25,216.0500030517578 +CRM,2020-08-26,272.32000732421875 +CRM,2020-08-27,276.32000732421875 +CRM,2020-08-28,271.1000061035156 +CRM,2020-08-31,272.6499938964844 +CRM,2020-09-01,281.25 +CRM,2020-09-02,276.69000244140625 +CRM,2020-09-03,265.010009765625 +CRM,2020-09-04,254.6999969482422 +CRM,2020-09-08,241.27000427246094 +CRM,2020-09-09,250.42999267578125 +CRM,2020-09-10,247.8000030517578 +CRM,2020-09-11,243.10000610351562 +CRM,2020-09-14,246.63999938964844 +CRM,2020-09-15,251.67999267578125 +CRM,2020-09-16,250.60000610351562 +CRM,2020-09-17,244.52999877929688 +CRM,2020-09-18,242.77999877929688 +CRM,2020-09-21,245.0500030517578 +CRM,2020-09-22,247.77999877929688 +CRM,2020-09-23,235.99000549316406 +CRM,2020-09-24,237.5500030517578 +CRM,2020-09-25,242.74000549316406 +CRM,2020-09-28,246.6699981689453 +CRM,2020-09-29,247.4499969482422 +CRM,2020-09-30,251.32000732421875 +CRM,2020-10-01,253.4499969482422 +CRM,2020-10-02,247.85000610351562 +CRM,2020-10-05,251.52999877929688 +CRM,2020-10-06,250.13999938964844 +CRM,2020-10-07,259.9800109863281 +CRM,2020-10-08,260.2200012207031 +CRM,2020-10-09,265.9800109863281 +CRM,2020-10-12,267.07000732421875 +CRM,2020-10-13,266.8299865722656 +CRM,2020-10-14,261.8299865722656 +CRM,2020-10-15,257.7200012207031 +CRM,2020-10-16,258.54998779296875 +CRM,2020-10-19,255.00999450683594 +CRM,2020-10-20,255.97000122070312 +CRM,2020-10-21,254.22999572753906 +CRM,2020-10-22,249.6699981689453 +CRM,2020-10-23,250.52000427246094 +CRM,2020-10-26,241.97999572753906 +CRM,2020-10-27,250.3000030517578 +CRM,2020-10-28,238.42999267578125 +CRM,2020-10-29,237.13999938964844 +CRM,2020-10-30,232.27000427246094 +CRM,2020-11-02,232.4499969482422 +CRM,2020-11-03,237.1300048828125 +CRM,2020-11-04,250.74000549316406 +CRM,2020-11-05,260.2200012207031 +CRM,2020-11-06,260.1499938964844 +CRM,2020-11-09,259.2799987792969 +CRM,2020-11-10,247.66000366210938 +CRM,2020-11-11,254.17999267578125 +CRM,2020-11-12,249.4199981689453 +CRM,2020-11-13,249.50999450683594 +CRM,2020-11-16,249.88999938964844 +CRM,2020-11-17,256.1700134277344 +CRM,2020-11-18,257.1600036621094 +CRM,2020-11-19,264.6499938964844 +CRM,2020-11-20,258.0400085449219 +CRM,2020-11-23,257.6400146484375 +CRM,2020-11-24,260.8399963378906 +CRM,2020-11-25,246.82000732421875 +CRM,2020-11-27,247.6300048828125 +CRM,2020-11-30,245.8000030517578 +CRM,2020-12-01,241.35000610351562 +CRM,2020-12-02,220.77999877929688 +CRM,2020-12-03,220.97000122070312 +CRM,2020-12-04,225.86000061035156 +CRM,2020-12-07,227.6999969482422 +CRM,2020-12-08,227.86000061035156 +CRM,2020-12-09,220.57000732421875 +CRM,2020-12-10,222.9199981689453 +CRM,2020-12-11,222.4199981689453 +CRM,2020-12-14,221.27000427246094 +CRM,2020-12-15,220.14999389648438 +CRM,2020-12-16,223.6199951171875 +CRM,2020-12-17,225.9199981689453 +CRM,2020-12-18,227.42999267578125 +CRM,2020-12-21,226.47000122070312 +CRM,2020-12-22,231.1699981689453 +CRM,2020-12-23,227.42999267578125 +CRM,2020-12-24,225.77999877929688 +CRM,2020-12-28,224.63999938964844 +CRM,2020-12-29,222.4600067138672 +CRM,2020-12-30,222.39999389648438 +CRM,2020-12-31,222.52999877929688 +CRM,2021-01-04,220.30999755859375 +CRM,2021-01-05,221.52000427246094 +CRM,2021-01-06,216.14999389648438 +CRM,2021-01-07,217.97999572753906 +CRM,2021-01-08,222.0399932861328 +CRM,2021-01-11,218.25 +CRM,2021-01-12,215.52000427246094 +CRM,2021-01-13,218.17999267578125 +CRM,2021-01-14,215.60000610351562 +CRM,2021-01-15,213.13999938964844 +CRM,2021-01-19,216.75999450683594 +CRM,2021-01-20,223.44000244140625 +CRM,2021-01-21,222.1699981689453 +CRM,2021-01-22,225.77000427246094 +CRM,2021-01-25,225.9199981689453 +CRM,2021-01-26,226.25999450683594 +CRM,2021-01-27,224.77999877929688 +CRM,2021-01-28,226.5 +CRM,2021-01-29,225.55999755859375 +CRM,2021-02-01,228.4600067138672 +CRM,2021-02-02,234.1999969482422 +CRM,2021-02-03,234.82000732421875 +CRM,2021-02-04,237.97999572753906 +CRM,2021-02-05,238.88999938964844 +CRM,2021-02-08,238.92999267578125 +CRM,2021-02-09,236.6999969482422 +CRM,2021-02-10,236.72000122070312 +CRM,2021-02-11,241.24000549316406 +CRM,2021-02-12,240.3699951171875 +CRM,2021-02-16,248.58999633789062 +CRM,2021-02-17,247.66000366210938 +CRM,2021-02-18,247.00999450683594 +CRM,2021-02-19,246.55999755859375 +CRM,2021-02-22,240.9499969482422 +CRM,2021-02-23,235.63999938964844 +CRM,2021-02-24,240.47000122070312 +CRM,2021-02-25,231.0800018310547 +CRM,2021-02-26,216.5 +CRM,2021-03-01,217.5399932861328 +CRM,2021-03-02,213.47000122070312 +CRM,2021-03-03,206.0 +CRM,2021-03-04,205.3300018310547 +CRM,2021-03-05,210.75999450683594 +CRM,2021-03-08,207.72000122070312 +CRM,2021-03-09,211.52999877929688 +CRM,2021-03-10,211.9600067138672 +CRM,2021-03-11,215.9499969482422 +CRM,2021-03-12,212.2100067138672 +CRM,2021-03-15,212.8000030517578 +CRM,2021-03-16,214.47999572753906 +CRM,2021-03-17,213.1199951171875 +CRM,2021-03-18,209.47999572753906 +CRM,2021-03-19,212.1999969482422 +CRM,2021-03-22,215.1699981689453 +CRM,2021-03-23,215.0 +CRM,2021-03-24,209.52999877929688 +CRM,2021-03-25,205.44000244140625 +CRM,2021-03-26,209.08999633789062 +CRM,2021-03-29,210.77000427246094 +CRM,2021-03-30,210.0 +CRM,2021-03-31,211.8699951171875 +CRM,2021-04-01,218.72000122070312 +CRM,2021-04-05,220.2899932861328 +CRM,2021-04-06,221.08999633789062 +CRM,2021-04-07,220.7899932861328 +CRM,2021-04-08,224.4499969482422 +CRM,2021-04-09,231.27999877929688 +CRM,2021-04-12,228.75999450683594 +CRM,2021-04-13,232.0 +CRM,2021-04-14,228.02000427246094 +CRM,2021-04-15,233.0 +CRM,2021-04-16,231.91000366210938 +CRM,2021-04-19,230.5 +CRM,2021-04-20,227.9600067138672 +CRM,2021-04-21,230.55999755859375 +CRM,2021-04-22,231.35000610351562 +CRM,2021-04-23,233.50999450683594 +CRM,2021-04-26,235.4600067138672 +CRM,2021-04-27,234.2100067138672 +CRM,2021-04-28,236.8800048828125 +CRM,2021-04-29,234.36000061035156 +CRM,2021-04-30,230.32000732421875 +CRM,2021-05-03,223.75999450683594 +CRM,2021-05-04,217.17999267578125 +CRM,2021-05-05,215.39999389648438 +CRM,2021-05-06,218.0500030517578 +CRM,2021-05-07,216.5 +CRM,2021-05-10,213.88999938964844 +CRM,2021-05-11,215.55999755859375 +CRM,2021-05-12,210.5399932861328 +CRM,2021-05-13,211.86000061035156 +CRM,2021-05-14,217.66000366210938 +CRM,2021-05-17,215.05999755859375 +CRM,2021-05-18,214.3300018310547 +CRM,2021-05-19,221.33999633789062 +CRM,2021-05-20,223.77999877929688 +CRM,2021-05-21,222.5800018310547 +CRM,2021-05-24,226.99000549316406 +CRM,2021-05-25,227.7100067138672 +CRM,2021-05-26,229.67999267578125 +CRM,2021-05-27,225.8300018310547 +CRM,2021-05-28,238.10000610351562 +CRM,2021-06-01,236.1999969482422 +CRM,2021-06-02,234.6199951171875 +CRM,2021-06-03,230.83999633789062 +CRM,2021-06-04,237.47999572753906 +CRM,2021-06-07,238.13999938964844 +CRM,2021-06-08,236.4199981689453 +CRM,2021-06-09,236.08999633789062 +CRM,2021-06-10,240.19000244140625 +CRM,2021-06-11,240.30999755859375 +CRM,2021-06-14,246.25999450683594 +CRM,2021-06-15,242.5800018310547 +CRM,2021-06-16,242.38999938964844 +CRM,2021-06-17,244.42999267578125 +CRM,2021-06-18,242.77999877929688 +CRM,2021-06-21,244.47999572753906 +CRM,2021-06-22,243.11000061035156 +CRM,2021-06-23,241.83999633789062 +CRM,2021-06-24,243.77000427246094 +CRM,2021-06-25,241.8699951171875 +CRM,2021-06-28,244.57000732421875 +CRM,2021-06-29,245.80999755859375 +CRM,2021-06-30,244.27000427246094 +CRM,2021-07-01,244.97999572753906 +CRM,2021-07-02,248.1999969482422 +CRM,2021-07-06,250.25 +CRM,2021-07-07,248.44000244140625 +CRM,2021-07-08,245.8000030517578 +CRM,2021-07-09,245.05999755859375 +CRM,2021-07-12,242.91000366210938 +CRM,2021-07-13,244.02000427246094 +CRM,2021-07-14,242.42999267578125 +CRM,2021-07-15,237.5800018310547 +CRM,2021-07-16,238.42999267578125 +CRM,2021-07-19,237.5500030517578 +CRM,2021-07-20,240.11000061035156 +CRM,2021-07-21,242.11000061035156 +CRM,2021-07-22,248.27999877929688 +CRM,2021-07-23,248.25 +CRM,2021-07-26,247.60000610351562 +CRM,2021-07-27,243.50999450683594 +CRM,2021-07-28,243.9600067138672 +CRM,2021-07-29,244.0399932861328 +CRM,2021-07-30,241.92999267578125 +CRM,2021-08-02,240.86000061035156 +CRM,2021-08-03,241.1300048828125 +CRM,2021-08-04,244.1699981689453 +CRM,2021-08-05,250.55999755859375 +CRM,2021-08-06,250.58999633789062 +CRM,2021-08-09,249.32000732421875 +CRM,2021-08-10,243.38999938964844 +CRM,2021-08-11,242.27999877929688 +CRM,2021-08-12,248.38999938964844 +CRM,2021-08-13,251.55999755859375 +CRM,2021-08-16,249.1999969482422 +CRM,2021-08-17,246.99000549316406 +CRM,2021-08-18,251.22000122070312 +CRM,2021-08-19,253.07000732421875 +CRM,2021-08-20,256.1300048828125 +CRM,2021-08-23,260.5199890136719 +CRM,2021-08-24,259.6600036621094 +CRM,2021-08-25,260.8500061035156 +CRM,2021-08-26,267.7900085449219 +CRM,2021-08-27,266.5299987792969 +CRM,2021-08-30,264.9700012207031 +CRM,2021-08-31,265.2699890136719 +CRM,2021-09-01,268.32000732421875 +CRM,2021-09-02,264.1499938964844 +CRM,2021-09-03,267.0799865722656 +CRM,2021-09-07,265.2099914550781 +CRM,2021-09-08,262.6199951171875 +CRM,2021-09-09,260.739990234375 +CRM,2021-09-10,257.20001220703125 +CRM,2021-09-13,254.11000061035156 +CRM,2021-09-14,254.3699951171875 +CRM,2021-09-15,256.1600036621094 +CRM,2021-09-16,260.3599853515625 +CRM,2021-09-17,260.5299987792969 +CRM,2021-09-20,258.2200012207031 +CRM,2021-09-21,257.9700012207031 +CRM,2021-09-22,259.1700134277344 +CRM,2021-09-23,277.8599853515625 +CRM,2021-09-24,285.6300048828125 +CRM,2021-09-27,279.67999267578125 +CRM,2021-09-28,272.2799987792969 +CRM,2021-09-29,270.5 +CRM,2021-09-30,271.2200012207031 +CRM,2021-10-01,275.260009765625 +CRM,2021-10-04,270.8599853515625 +CRM,2021-10-05,271.7699890136719 +CRM,2021-10-06,275.2699890136719 +CRM,2021-10-07,274.5799865722656 +CRM,2021-10-08,272.4800109863281 +CRM,2021-10-11,273.75 +CRM,2021-10-12,279.0 +CRM,2021-10-13,284.4100036621094 +CRM,2021-10-14,290.0199890136719 +CRM,2021-10-15,291.6600036621094 +CRM,2021-10-18,291.70001220703125 +CRM,2021-10-19,292.3399963378906 +CRM,2021-10-20,290.0899963378906 +CRM,2021-10-21,289.80999755859375 +CRM,2021-10-22,292.55999755859375 +CRM,2021-10-25,293.9200134277344 +CRM,2021-10-26,295.1099853515625 +CRM,2021-10-27,295.1499938964844 +CRM,2021-10-28,298.3800048828125 +CRM,2021-10-29,299.69000244140625 +CRM,2021-11-01,302.760009765625 +CRM,2021-11-02,302.95001220703125 +CRM,2021-11-03,302.8900146484375 +CRM,2021-11-04,308.0400085449219 +CRM,2021-11-05,307.25 +CRM,2021-11-08,309.9599914550781 +CRM,2021-11-09,309.7099914550781 +CRM,2021-11-10,299.6700134277344 +CRM,2021-11-11,302.9800109863281 +CRM,2021-11-12,306.6499938964844 +CRM,2021-11-15,305.489990234375 +CRM,2021-11-16,307.0899963378906 +CRM,2021-11-17,308.0199890136719 +CRM,2021-11-18,302.989990234375 +CRM,2021-11-19,301.1700134277344 +CRM,2021-11-22,296.8399963378906 +CRM,2021-11-23,291.4200134277344 +CRM,2021-11-24,289.1700134277344 +CRM,2021-11-26,284.2099914550781 +CRM,2021-11-29,296.739990234375 +CRM,2021-11-30,284.9599914550781 +CRM,2021-12-01,251.5 +CRM,2021-12-02,261.20001220703125 +CRM,2021-12-03,258.32000732421875 +CRM,2021-12-06,258.75 +CRM,2021-12-07,266.989990234375 +CRM,2021-12-08,266.30999755859375 +CRM,2021-12-09,264.32000732421875 +CRM,2021-12-10,266.0299987792969 +CRM,2021-12-13,265.760009765625 +CRM,2021-12-14,255.58999633789062 +CRM,2021-12-15,260.0400085449219 +CRM,2021-12-16,253.1199951171875 +CRM,2021-12-17,252.92999267578125 +CRM,2021-12-20,247.2100067138672 +CRM,2021-12-21,252.5500030517578 +CRM,2021-12-22,252.8000030517578 +CRM,2021-12-23,253.13999938964844 +CRM,2021-12-27,258.29998779296875 +CRM,2021-12-28,255.4499969482422 +CRM,2021-12-29,254.5399932861328 +CRM,2021-12-30,255.3300018310547 +CRM,2021-12-31,254.1300048828125 +CRM,2022-01-03,255.4600067138672 +CRM,2022-01-04,248.22999572753906 +CRM,2022-01-05,227.6699981689453 +CRM,2022-01-06,229.14999389648438 +CRM,2022-01-07,228.30999755859375 +CRM,2022-01-10,229.6300048828125 +CRM,2022-01-11,234.83999633789062 +CRM,2022-01-12,237.8300018310547 +CRM,2022-01-13,228.6300048828125 +CRM,2022-01-14,231.22999572753906 +CRM,2022-01-18,226.05999755859375 +CRM,2022-01-19,226.27000427246094 +CRM,2022-01-20,222.94000244140625 +CRM,2022-01-21,218.6300048828125 +CRM,2022-01-24,223.02999877929688 +CRM,2022-01-25,215.38999938964844 +CRM,2022-01-26,211.0 +CRM,2022-01-27,212.74000549316406 +CRM,2022-01-28,222.1300048828125 +CRM,2022-01-31,232.6300048828125 +CRM,2022-02-01,232.1199951171875 +CRM,2022-02-02,225.00999450683594 +CRM,2022-02-03,212.77000427246094 +CRM,2022-02-04,219.22999572753906 +CRM,2022-02-07,216.97000122070312 +CRM,2022-02-08,217.42999267578125 +CRM,2022-02-09,222.0399932861328 +CRM,2022-02-10,217.6699981689453 +CRM,2022-02-11,207.89999389648438 +CRM,2022-02-14,206.39999389648438 +CRM,2022-02-15,214.25 +CRM,2022-02-16,211.74000549316406 +CRM,2022-02-17,200.02999877929688 +CRM,2022-02-18,196.83999633789062 +CRM,2022-02-22,195.1300048828125 +CRM,2022-02-23,190.5399932861328 +CRM,2022-02-24,204.2899932861328 +CRM,2022-02-25,208.08999633789062 +CRM,2022-02-28,210.52999877929688 +CRM,2022-03-01,208.88999938964844 +CRM,2022-03-02,210.38999938964844 +CRM,2022-03-03,204.75 +CRM,2022-03-04,203.00999450683594 +CRM,2022-03-07,196.22999572753906 +CRM,2022-03-08,192.0800018310547 +CRM,2022-03-09,203.16000366210938 +CRM,2022-03-10,200.14999389648438 +CRM,2022-03-11,197.89999389648438 +CRM,2022-03-14,193.1199951171875 +CRM,2022-03-15,196.13999938964844 +CRM,2022-03-16,205.57000732421875 +CRM,2022-03-17,210.41000366210938 +CRM,2022-03-18,218.8000030517578 +CRM,2022-03-21,213.72000122070312 +CRM,2022-03-22,218.2100067138672 +CRM,2022-03-23,211.11000061035156 +CRM,2022-03-24,213.97999572753906 +CRM,2022-03-25,211.02999877929688 +CRM,2022-03-28,215.27999877929688 +CRM,2022-03-29,221.2899932861328 +CRM,2022-03-30,214.94000244140625 +CRM,2022-03-31,212.32000732421875 +CRM,2022-04-01,212.25 +CRM,2022-04-04,218.85000610351562 +CRM,2022-04-05,210.13999938964844 +CRM,2022-04-06,200.82000732421875 +CRM,2022-04-07,200.16000366210938 +CRM,2022-04-08,197.1699981689453 +CRM,2022-04-11,195.4499969482422 +CRM,2022-04-12,194.80999755859375 +CRM,2022-04-13,195.72000122070312 +CRM,2022-04-14,189.41000366210938 +CRM,2022-04-18,187.00999450683594 +CRM,2022-04-19,191.38999938964844 +CRM,2022-04-20,186.22999572753906 +CRM,2022-04-21,177.22999572753906 +CRM,2022-04-22,171.42999267578125 +CRM,2022-04-25,174.57000732421875 +CRM,2022-04-26,170.0800018310547 +CRM,2022-04-27,174.67999267578125 +CRM,2022-04-28,185.74000549316406 +CRM,2022-04-29,175.94000244140625 +CRM,2022-05-02,177.57000732421875 +CRM,2022-05-03,178.36000061035156 +CRM,2022-05-04,185.47999572753906 +CRM,2022-05-05,172.3000030517578 +CRM,2022-05-06,169.6999969482422 +CRM,2022-05-09,163.60000610351562 +CRM,2022-05-10,167.14999389648438 +CRM,2022-05-11,161.27000427246094 +CRM,2022-05-12,160.4199981689453 +CRM,2022-05-13,166.91000366210938 +CRM,2022-05-16,164.1199951171875 +CRM,2022-05-17,163.72999572753906 +CRM,2022-05-18,157.3300018310547 +CRM,2022-05-19,155.60000610351562 +CRM,2022-05-20,159.64999389648438 +CRM,2022-05-23,160.32000732421875 +CRM,2022-05-24,156.92999267578125 +CRM,2022-05-25,159.64999389648438 +CRM,2022-05-26,162.4600067138672 +CRM,2022-05-27,165.10000610351562 +CRM,2022-05-31,160.24000549316406 +CRM,2022-06-01,176.07000732421875 +CRM,2022-06-02,188.39999389648438 +CRM,2022-06-03,184.91000366210938 +CRM,2022-06-06,182.8699951171875 +CRM,2022-06-07,187.14999389648438 +CRM,2022-06-08,189.19000244140625 +CRM,2022-06-09,187.11000061035156 +CRM,2022-06-10,178.4499969482422 +CRM,2022-06-13,166.02999877929688 +CRM,2022-06-14,164.4499969482422 +CRM,2022-06-15,168.5500030517578 +CRM,2022-06-16,159.85000610351562 +CRM,2022-06-17,163.25999450683594 +CRM,2022-06-21,166.8300018310547 +CRM,2022-06-22,167.4499969482422 +CRM,2022-06-23,173.0500030517578 +CRM,2022-06-24,185.9199981689453 +CRM,2022-06-27,181.30999755859375 +CRM,2022-06-28,171.4600067138672 +CRM,2022-06-29,170.61000061035156 +CRM,2022-06-30,165.0399932861328 +CRM,2022-07-01,168.1999969482422 +CRM,2022-07-05,172.1999969482422 +CRM,2022-07-06,172.72999572753906 +CRM,2022-07-07,176.63999938964844 +CRM,2022-07-08,175.5 +CRM,2022-07-11,174.36000061035156 +CRM,2022-07-12,166.3300018310547 +CRM,2022-07-13,163.49000549316406 +CRM,2022-07-14,161.0399932861328 +CRM,2022-07-15,167.3800048828125 +CRM,2022-07-18,167.88999938964844 +CRM,2022-07-19,173.80999755859375 +CRM,2022-07-20,182.4499969482422 +CRM,2022-07-21,185.35000610351562 +CRM,2022-07-22,182.47000122070312 +CRM,2022-07-25,177.2899932861328 +CRM,2022-07-26,170.4600067138672 +CRM,2022-07-27,180.3000030517578 +CRM,2022-07-28,181.2899932861328 +CRM,2022-07-29,184.02000427246094 +CRM,2022-08-01,182.97999572753906 +CRM,2022-08-02,183.7899932861328 +CRM,2022-08-03,189.64999389648438 +CRM,2022-08-04,191.27000427246094 +CRM,2022-08-05,190.1699981689453 +CRM,2022-08-08,189.75 +CRM,2022-08-09,182.24000549316406 +CRM,2022-08-10,188.61000061035156 +CRM,2022-08-11,186.72999572753906 +CRM,2022-08-12,189.88999938964844 +CRM,2022-08-15,191.05999755859375 +CRM,2022-08-16,189.58999633789062 +CRM,2022-08-17,187.9600067138672 +CRM,2022-08-18,187.92999267578125 +CRM,2022-08-19,183.77000427246094 +CRM,2022-08-22,176.97999572753906 +CRM,2022-08-23,176.0 +CRM,2022-08-24,180.00999450683594 +CRM,2022-08-25,173.91000366210938 +CRM,2022-08-26,165.22999572753906 +CRM,2022-08-29,160.2100067138672 +CRM,2022-08-30,159.6699981689453 +CRM,2022-08-31,156.1199951171875 +CRM,2022-09-01,153.52999877929688 +CRM,2022-09-02,153.69000244140625 +CRM,2022-09-06,151.72000122070312 +CRM,2022-09-07,153.27999877929688 +CRM,2022-09-08,156.89999389648438 +CRM,2022-09-09,162.58999633789062 +CRM,2022-09-12,165.6300048828125 +CRM,2022-09-13,158.10000610351562 +CRM,2022-09-14,160.27999877929688 +CRM,2022-09-15,154.77999877929688 +CRM,2022-09-16,151.50999450683594 +CRM,2022-09-19,152.8300018310547 +CRM,2022-09-20,149.8000030517578 +CRM,2022-09-21,147.6300048828125 +CRM,2022-09-22,150.14999389648438 +CRM,2022-09-23,147.00999450683594 +CRM,2022-09-26,146.32000732421875 +CRM,2022-09-27,148.88999938964844 +CRM,2022-09-28,150.1699981689453 +CRM,2022-09-29,146.80999755859375 +CRM,2022-09-30,143.83999633789062 +CRM,2022-10-03,147.89999389648438 +CRM,2022-10-04,155.72999572753906 +CRM,2022-10-05,156.22999572753906 +CRM,2022-10-06,155.4600067138672 +CRM,2022-10-07,150.2899932861328 +CRM,2022-10-10,145.63999938964844 +CRM,2022-10-11,142.57000732421875 +CRM,2022-10-12,142.2899932861328 +CRM,2022-10-13,145.44000244140625 +CRM,2022-10-14,142.22000122070312 +CRM,2022-10-17,147.17999267578125 +CRM,2022-10-18,153.52999877929688 +CRM,2022-10-19,153.6699981689453 +CRM,2022-10-20,157.5 +CRM,2022-10-21,160.1699981689453 +CRM,2022-10-24,160.64999389648438 +CRM,2022-10-25,165.27000427246094 +CRM,2022-10-26,159.91000366210938 +CRM,2022-10-27,159.75 +CRM,2022-10-28,163.02000427246094 +CRM,2022-10-31,162.58999633789062 +CRM,2022-11-01,159.82000732421875 +CRM,2022-11-02,150.00999450683594 +CRM,2022-11-03,146.3300018310547 +CRM,2022-11-04,139.77000427246094 +CRM,2022-11-07,144.58999633789062 +CRM,2022-11-08,147.10000610351562 +CRM,2022-11-09,142.05999755859375 +CRM,2022-11-10,156.3000030517578 +CRM,2022-11-11,157.72999572753906 +CRM,2022-11-14,158.66000366210938 +CRM,2022-11-15,162.07000732421875 +CRM,2022-11-16,155.1199951171875 +CRM,2022-11-17,149.69000244140625 +CRM,2022-11-18,148.0399932861328 +CRM,2022-11-21,144.85000610351562 +CRM,2022-11-22,149.25 +CRM,2022-11-23,152.24000549316406 +CRM,2022-11-25,153.35000610351562 +CRM,2022-11-28,153.69000244140625 +CRM,2022-11-29,151.67999267578125 +CRM,2022-11-30,160.25 +CRM,2022-12-01,147.0 +CRM,2022-12-02,144.55999755859375 +CRM,2022-12-05,133.92999267578125 +CRM,2022-12-06,133.27000427246094 +CRM,2022-12-07,130.47999572753906 +CRM,2022-12-08,130.1300048828125 +CRM,2022-12-09,131.11000061035156 +CRM,2022-12-12,133.11000061035156 +CRM,2022-12-13,135.6199951171875 +CRM,2022-12-14,134.75 +CRM,2022-12-15,130.44000244140625 +CRM,2022-12-16,128.27000427246094 +CRM,2022-12-19,129.00999450683594 +CRM,2022-12-20,128.4499969482422 +CRM,2022-12-21,130.3000030517578 +CRM,2022-12-22,129.19000244140625 +CRM,2022-12-23,129.44000244140625 +CRM,2022-12-27,130.66000366210938 +CRM,2022-12-28,128.47000122070312 +CRM,2022-12-29,132.5399932861328 +CRM,2022-12-30,132.58999633789062 +CRM,2023-01-03,134.77999877929688 +CRM,2023-01-04,139.58999633789062 +CRM,2023-01-05,136.33999633789062 +CRM,2023-01-06,140.50999450683594 +CRM,2023-01-09,147.10000610351562 +CRM,2023-01-10,147.44000244140625 +CRM,2023-01-11,144.89999389648438 +CRM,2023-01-12,149.60000610351562 +CRM,2023-01-13,149.50999450683594 +CRM,2023-01-17,148.47000122070312 +CRM,2023-01-18,145.4499969482422 +CRM,2023-01-19,146.41000366210938 +CRM,2023-01-20,151.25 +CRM,2023-01-23,155.8699951171875 +CRM,2023-01-24,154.86000061035156 +CRM,2023-01-25,156.1699981689453 +CRM,2023-01-26,165.08999633789062 +CRM,2023-01-27,164.52000427246094 +CRM,2023-01-30,164.75 +CRM,2023-01-31,167.97000122070312 +CRM,2023-02-01,171.82000732421875 +CRM,2023-02-02,174.63999938964844 +CRM,2023-02-03,171.0399932861328 +CRM,2023-02-06,169.0500030517578 +CRM,2023-02-07,171.27999877929688 +CRM,2023-02-08,169.6300048828125 +CRM,2023-02-09,173.66000366210938 +CRM,2023-02-10,167.02999877929688 +CRM,2023-02-13,171.0800018310547 +CRM,2023-02-14,169.9600067138672 +CRM,2023-02-15,171.10000610351562 +CRM,2023-02-16,168.11000061035156 +CRM,2023-02-17,165.1699981689453 +CRM,2023-02-21,161.6199951171875 +CRM,2023-02-22,163.36000061035156 +CRM,2023-02-23,164.1199951171875 +CRM,2023-02-24,162.1999969482422 +CRM,2023-02-27,163.13999938964844 +CRM,2023-02-28,163.61000061035156 +CRM,2023-03-01,167.35000610351562 +CRM,2023-03-02,186.58999633789062 +CRM,2023-03-03,186.42999267578125 +CRM,2023-03-06,183.8000030517578 +CRM,2023-03-07,183.32000732421875 +CRM,2023-03-08,182.9499969482422 +CRM,2023-03-09,178.72000122070312 +CRM,2023-03-10,173.17999267578125 +CRM,2023-03-13,175.50999450683594 +CRM,2023-03-14,182.88999938964844 +CRM,2023-03-15,182.91000366210938 +CRM,2023-03-16,187.3000030517578 +CRM,2023-03-17,184.85000610351562 +CRM,2023-03-20,185.25 +CRM,2023-03-21,188.67999267578125 +CRM,2023-03-22,186.50999450683594 +CRM,2023-03-23,187.44000244140625 +CRM,2023-03-24,190.05999755859375 +CRM,2023-03-27,191.25999450683594 +CRM,2023-03-28,192.3000030517578 +CRM,2023-03-29,196.63999938964844 +CRM,2023-03-30,196.60000610351562 +CRM,2023-03-31,199.77999877929688 +CRM,2023-04-03,196.49000549316406 +CRM,2023-04-04,197.1999969482422 +CRM,2023-04-05,195.30999755859375 +CRM,2023-04-06,192.5500030517578 +CRM,2023-04-10,191.49000549316406 +CRM,2023-04-11,188.88999938964844 +CRM,2023-04-12,190.32000732421875 +CRM,2023-04-13,194.02000427246094 +CRM,2023-04-14,194.64999389648438 +CRM,2023-04-17,197.0800018310547 +CRM,2023-04-18,198.5 +CRM,2023-04-19,198.9199981689453 +CRM,2023-04-20,197.50999450683594 +CRM,2023-04-21,199.02999877929688 +CRM,2023-04-24,194.9199981689453 +CRM,2023-04-25,190.6699981689453 +CRM,2023-04-26,191.52000427246094 +CRM,2023-04-27,195.94000244140625 +CRM,2023-04-28,198.3699951171875 +CRM,2023-05-01,197.7899932861328 +CRM,2023-05-02,193.83999633789062 +CRM,2023-05-03,192.61000061035156 +CRM,2023-05-04,192.3800048828125 +CRM,2023-05-05,197.58999633789062 diff --git a/scraper/Companies_Data/CRM_Data/CRMmeta_data.csv b/scraper/Companies_Data/CRM_Data/CRMmeta_data.csv new file mode 100644 index 0000000..37a71be --- /dev/null +++ b/scraper/Companies_Data/CRM_Data/CRMmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Salesforce.com Inc,Application Software,Marc Benioff / Keith Block,CRM.png diff --git a/scraper/Companies_Data/CSCO_Data/CSCO_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/CSCO_Data/CSCO_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..62e7a8f --- /dev/null +++ b/scraper/Companies_Data/CSCO_Data/CSCO_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-07-31,47755000000.0,10191000000.0,11750000000.0,97793000000.0,24666000000.0 +1,2020-07-31,43573000000.0,3005000000.0,11809000000.0,94853000000.0,14583000000.0 +2,2021-07-31,39112000000.0,2508000000.0,9175000000.0,97497000000.0,11526000000.0 +3,2022-07-31,36717000000.0,1099000000.0,7079000000.0,94002000000.0,9515000000.0 +4,2022-04-30,35981000000.0,1000000000.0,6952000000.0,92797000000.0,9418000000.0 +5,2022-07-31,36717000000.0,1099000000.0,7079000000.0,94002000000.0,9515000000.0 +6,2022-10-31,36141000000.0,1249000000.0,7292000000.0,93054000000.0,8878000000.0 +7,2023-01-31,38515000000.0,1250000000.0,9009000000.0,95840000000.0,8887000000.0 diff --git a/scraper/Companies_Data/CSCO_Data/CSCO_current_ratios.csv b/scraper/Companies_Data/CSCO_Data/CSCO_current_ratios.csv new file mode 100644 index 0000000..8cf019b --- /dev/null +++ b/scraper/Companies_Data/CSCO_Data/CSCO_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +CSCO,2022-04-30,17.555556,2.2668,4.016818,5.145281 +CSCO,2022-07-31,15.919298,2.2805,3.704163,4.615611 +CSCO,2022-10-31,16.109929,2.1557,3.693825,4.686579 +CSCO,2023-01-31,17.570397,2.0088,3.872313,4.948938 +CSCO,2023-03-07,17.915751,2.1417,3.807566,4.830176 +CSCO,2023-03-08,,,, +CSCO,2023-05-05,16.941392,1.9192,3.60049,4.567484 +CSCO,2023-05-07,,,, diff --git a/scraper/Companies_Data/CSCO_Data/CSCO_price_history.csv b/scraper/Companies_Data/CSCO_Data/CSCO_price_history.csv new file mode 100644 index 0000000..798d714 --- /dev/null +++ b/scraper/Companies_Data/CSCO_Data/CSCO_price_history.csv @@ -0,0 +1,8369 @@ +symbol,date,Closing Price +CSCO,1990-02-16,0.07725699990987778 +CSCO,1990-02-20,0.07986100018024445 +CSCO,1990-02-21,0.078125 +CSCO,1990-02-22,0.07899300009012222 +CSCO,1990-02-23,0.07855899631977081 +CSCO,1990-02-26,0.07638899981975555 +CSCO,1990-02-27,0.078125 +CSCO,1990-02-28,0.08072900027036667 +CSCO,1990-03-01,0.07986100018024445 +CSCO,1990-03-02,0.08072900027036667 +CSCO,1990-03-05,0.07986100018024445 +CSCO,1990-03-06,0.07986100018024445 +CSCO,1990-03-07,0.078125 +CSCO,1990-03-08,0.07725699990987778 +CSCO,1990-03-09,0.07725699990987778 +CSCO,1990-03-12,0.07899300009012222 +CSCO,1990-03-13,0.08159700036048889 +CSCO,1990-03-14,0.09027799963951111 +CSCO,1990-03-15,0.0859379991889 +CSCO,1990-03-16,0.08767399936914444 +CSCO,1990-03-19,0.09027799963951111 +CSCO,1990-03-20,0.08246500045061111 +CSCO,1990-03-21,0.08333300054073334 +CSCO,1990-03-22,0.078125 +CSCO,1990-03-23,0.08072900027036667 +CSCO,1990-03-26,0.08420100063085556 +CSCO,1990-03-27,0.0859379991889 +CSCO,1990-03-28,0.08506900072097778 +CSCO,1990-03-29,0.08506900072097778 +CSCO,1990-03-30,0.08159700036048889 +CSCO,1990-04-02,0.07986100018024445 +CSCO,1990-04-03,0.08072900027036667 +CSCO,1990-04-04,0.08072900027036667 +CSCO,1990-04-05,0.08029499650001526 +CSCO,1990-04-06,0.07899300009012222 +CSCO,1990-04-09,0.078125 +CSCO,1990-04-10,0.07638899981975555 +CSCO,1990-04-11,0.07638899981975555 +CSCO,1990-04-12,0.07725699990987778 +CSCO,1990-04-16,0.07725699990987778 +CSCO,1990-04-17,0.078125 +CSCO,1990-04-18,0.07899300009012222 +CSCO,1990-04-19,0.07986100018024445 +CSCO,1990-04-20,0.07725699990987778 +CSCO,1990-04-23,0.078125 +CSCO,1990-04-24,0.07942699640989304 +CSCO,1990-04-25,0.07986100018024445 +CSCO,1990-04-26,0.07986100018024445 +CSCO,1990-04-27,0.07899300009012222 +CSCO,1990-04-30,0.08246500045061111 +CSCO,1990-05-01,0.08376699686050415 +CSCO,1990-05-02,0.08246500045061111 +CSCO,1990-05-03,0.08506900072097778 +CSCO,1990-05-04,0.0859379991889 +CSCO,1990-05-07,0.08680599927902222 +CSCO,1990-05-08,0.08767399936914444 +CSCO,1990-05-09,0.0859379991889 +CSCO,1990-05-10,0.08506900072097778 +CSCO,1990-05-11,0.0859379991889 +CSCO,1990-05-14,0.0859379991889 +CSCO,1990-05-15,0.0863720029592514 +CSCO,1990-05-16,0.0859379991889 +CSCO,1990-05-17,0.08680599927902222 +CSCO,1990-05-18,0.08506900072097778 +CSCO,1990-05-21,0.08506900072097778 +CSCO,1990-05-22,0.08506900072097778 +CSCO,1990-05-23,0.08420100063085556 +CSCO,1990-05-24,0.0859379991889 +CSCO,1990-05-25,0.08333300054073334 +CSCO,1990-05-29,0.08246500045061111 +CSCO,1990-05-30,0.08159700036048889 +CSCO,1990-05-31,0.0859379991889 +CSCO,1990-06-01,0.08680599927902222 +CSCO,1990-06-04,0.08940999954938889 +CSCO,1990-06-05,0.09288199990987778 +CSCO,1990-06-06,0.09201399981975555 +CSCO,1990-06-07,0.08940999954938889 +CSCO,1990-06-08,0.08767399936914444 +CSCO,1990-06-11,0.08724000304937363 +CSCO,1990-06-12,0.09548600018024445 +CSCO,1990-06-13,0.09635400027036667 +CSCO,1990-06-14,0.09722200036048889 +CSCO,1990-06-15,0.09548600018024445 +CSCO,1990-06-18,0.09375 +CSCO,1990-06-19,0.09288199990987778 +CSCO,1990-06-20,0.09375 +CSCO,1990-06-21,0.09461800009012222 +CSCO,1990-06-22,0.09461800009012222 +CSCO,1990-06-25,0.09331600368022919 +CSCO,1990-06-26,0.09201399981975555 +CSCO,1990-06-27,0.09201399981975555 +CSCO,1990-06-28,0.09114599972963333 +CSCO,1990-06-29,0.09201399981975555 +CSCO,1990-07-02,0.09288199990987778 +CSCO,1990-07-03,0.09288199990987778 +CSCO,1990-07-05,0.09158000349998474 +CSCO,1990-07-06,0.09158000349998474 +CSCO,1990-07-09,0.09114599972963333 +CSCO,1990-07-10,0.09375 +CSCO,1990-07-11,0.09548600018024445 +CSCO,1990-07-12,0.09982600063085556 +CSCO,1990-07-13,0.10503499954938889 +CSCO,1990-07-16,0.10243099927902222 +CSCO,1990-07-17,0.09722200036048889 +CSCO,1990-07-18,0.09895800054073334 +CSCO,1990-07-19,0.09722200036048889 +CSCO,1990-07-20,0.09722200036048889 +CSCO,1990-07-23,0.09114599972963333 +CSCO,1990-07-24,0.0859379991889 +CSCO,1990-07-25,0.08854199945926666 +CSCO,1990-07-26,0.09027799963951111 +CSCO,1990-07-27,0.08940999954938889 +CSCO,1990-07-30,0.09027799963951111 +CSCO,1990-07-31,0.08854199945926666 +CSCO,1990-08-01,0.08854199945926666 +CSCO,1990-08-02,0.08680599927902222 +CSCO,1990-08-03,0.08420100063085556 +CSCO,1990-08-06,0.08333300054073334 +CSCO,1990-08-07,0.08463499695062637 +CSCO,1990-08-08,0.08333300054073334 +CSCO,1990-08-09,0.08767399936914444 +CSCO,1990-08-10,0.08333300054073334 +CSCO,1990-08-13,0.0820309966802597 +CSCO,1990-08-14,0.08072900027036667 +CSCO,1990-08-15,0.08246500045061111 +CSCO,1990-08-16,0.08072900027036667 +CSCO,1990-08-17,0.0859379991889 +CSCO,1990-08-20,0.0859379991889 +CSCO,1990-08-21,0.08159700036048889 +CSCO,1990-08-22,0.08420100063085556 +CSCO,1990-08-23,0.078125 +CSCO,1990-08-24,0.08246500045061111 +CSCO,1990-08-27,0.08767399936914444 +CSCO,1990-08-28,0.08680599927902222 +CSCO,1990-08-29,0.0859379991889 +CSCO,1990-08-30,0.0859379991889 +CSCO,1990-08-31,0.0859379991889 +CSCO,1990-09-04,0.0859379991889 +CSCO,1990-09-05,0.08680599927902222 +CSCO,1990-09-06,0.08420100063085556 +CSCO,1990-09-07,0.08680599927902222 +CSCO,1990-09-10,0.0859379991889 +CSCO,1990-09-11,0.0859379991889 +CSCO,1990-09-12,0.08680599927902222 +CSCO,1990-09-13,0.0859379991889 +CSCO,1990-09-14,0.0859379991889 +CSCO,1990-09-17,0.09027799963951111 +CSCO,1990-09-18,0.09288199990987778 +CSCO,1990-09-19,0.08854199945926666 +CSCO,1990-09-20,0.08854199945926666 +CSCO,1990-09-21,0.0859379991889 +CSCO,1990-09-24,0.08420100063085556 +CSCO,1990-09-25,0.08506900072097778 +CSCO,1990-09-26,0.08246500045061111 +CSCO,1990-09-27,0.07855899631977081 +CSCO,1990-09-28,0.078125 +CSCO,1990-10-01,0.08420100063085556 +CSCO,1990-10-02,0.08333300054073334 +CSCO,1990-10-03,0.08072900027036667 +CSCO,1990-10-04,0.08333300054073334 +CSCO,1990-10-05,0.08159700036048889 +CSCO,1990-10-08,0.08289899677038193 +CSCO,1990-10-09,0.07725699990987778 +CSCO,1990-10-10,0.07118099927902222 +CSCO,1990-10-11,0.07118099927902222 +CSCO,1990-10-12,0.07552099972963333 +CSCO,1990-10-15,0.07508700340986252 +CSCO,1990-10-16,0.07986100018024445 +CSCO,1990-10-17,0.08420100063085556 +CSCO,1990-10-18,0.09201399981975555 +CSCO,1990-10-19,0.09982600063085556 +CSCO,1990-10-22,0.10329899936914444 +CSCO,1990-10-23,0.1054690033197403 +CSCO,1990-10-24,0.10850699990987778 +CSCO,1990-10-25,0.10850699990987778 +CSCO,1990-10-26,0.10069400072097778 +CSCO,1990-10-29,0.09722200036048889 +CSCO,1990-10-30,0.09895800054073334 +CSCO,1990-10-31,0.10243099927902222 +CSCO,1990-11-01,0.10243099927902222 +CSCO,1990-11-02,0.10503499954938889 +CSCO,1990-11-05,0.10850699990987778 +CSCO,1990-11-06,0.11024300009012222 +CSCO,1990-11-07,0.10416699945926666 +CSCO,1990-11-08,0.1176220029592514 +CSCO,1990-11-09,0.12239599972963333 +CSCO,1990-11-12,0.12152799963951111 +CSCO,1990-11-13,0.12326399981975555 +CSCO,1990-11-14,0.12456600368022919 +CSCO,1990-11-15,0.12673600018024445 +CSCO,1990-11-16,0.12673600018024445 +CSCO,1990-11-19,0.12933999300003052 +CSCO,1990-11-20,0.12760399281978607 +CSCO,1990-11-21,0.12673600018024445 +CSCO,1990-11-23,0.12760399281978607 +CSCO,1990-11-26,0.12716999650001526 +CSCO,1990-11-27,0.1371529996395111 +CSCO,1990-11-28,0.13628500699996948 +CSCO,1990-11-29,0.1328130066394806 +CSCO,1990-11-30,0.1371529996395111 +CSCO,1990-12-03,0.14149299263954163 +CSCO,1990-12-04,0.14366300404071808 +CSCO,1990-12-05,0.1440970003604889 +CSCO,1990-12-06,0.14496499300003052 +CSCO,1990-12-07,0.14322899281978607 +CSCO,1990-12-10,0.14236100018024445 +CSCO,1990-12-11,0.1401910036802292 +CSCO,1990-12-12,0.1440970003604889 +CSCO,1990-12-13,0.15017400681972504 +CSCO,1990-12-14,0.15625 +CSCO,1990-12-17,0.15451399981975555 +CSCO,1990-12-18,0.15104199945926666 +CSCO,1990-12-19,0.15538200736045837 +CSCO,1990-12-20,0.1527779996395111 +CSCO,1990-12-21,0.1527779996395111 +CSCO,1990-12-24,0.15104199945926666 +CSCO,1990-12-26,0.14583300054073334 +CSCO,1990-12-27,0.14930599927902222 +CSCO,1990-12-28,0.15321199595928192 +CSCO,1990-12-31,0.1558160036802292 +CSCO,1991-01-02,0.15191000699996948 +CSCO,1991-01-03,0.14583300054073334 +CSCO,1991-01-04,0.14149299263954163 +CSCO,1991-01-07,0.13802100718021393 +CSCO,1991-01-08,0.14322899281978607 +CSCO,1991-01-09,0.14236100018024445 +CSCO,1991-01-10,0.1440970003604889 +CSCO,1991-01-11,0.14236100018024445 +CSCO,1991-01-14,0.1440970003604889 +CSCO,1991-01-15,0.15494799613952637 +CSCO,1991-01-16,0.16232599318027496 +CSCO,1991-01-17,0.17013899981975555 +CSCO,1991-01-18,0.17274299263954163 +CSCO,1991-01-21,0.18316000699996948 +CSCO,1991-01-22,0.1792529970407486 +CSCO,1991-01-23,0.17708300054073334 +CSCO,1991-01-24,0.17621499300003052 +CSCO,1991-01-25,0.18663200736045837 +CSCO,1991-01-28,0.19270800054073334 +CSCO,1991-01-29,0.1909720003604889 +CSCO,1991-01-30,0.19878500699996948 +CSCO,1991-01-31,0.203125 +CSCO,1991-02-01,0.20225700736045837 +CSCO,1991-02-04,0.20052100718021393 +CSCO,1991-02-05,0.20225700736045837 +CSCO,1991-02-06,0.20399299263954163 +CSCO,1991-02-07,0.19748300313949585 +CSCO,1991-02-08,0.20486100018024445 +CSCO,1991-02-11,0.20008699595928192 +CSCO,1991-02-12,0.20572899281978607 +CSCO,1991-02-13,0.20920099318027496 +CSCO,1991-02-14,0.203125 +CSCO,1991-02-15,0.203125 +CSCO,1991-02-19,0.20138899981975555 +CSCO,1991-02-20,0.20052100718021393 +CSCO,1991-02-21,0.19791699945926666 +CSCO,1991-02-22,0.19704900681972504 +CSCO,1991-02-25,0.19704900681972504 +CSCO,1991-02-26,0.19270800054073334 +CSCO,1991-02-27,0.1870660036802292 +CSCO,1991-02-28,0.19444400072097778 +CSCO,1991-03-01,0.19791699945926666 +CSCO,1991-03-04,0.20052100718021393 +CSCO,1991-03-05,0.20746499300003052 +CSCO,1991-03-06,0.19791699945926666 +CSCO,1991-03-07,0.19010399281978607 +CSCO,1991-03-08,0.19270800054073334 +CSCO,1991-03-11,0.1840279996395111 +CSCO,1991-03-12,0.171875 +CSCO,1991-03-13,0.18142400681972504 +CSCO,1991-03-14,0.171875 +CSCO,1991-03-15,0.16666699945926666 +CSCO,1991-03-18,0.17708300054073334 +CSCO,1991-03-19,0.18055599927902222 +CSCO,1991-03-20,0.19618099927902222 +CSCO,1991-03-21,0.1840279996395111 +CSCO,1991-03-22,0.17881900072097778 +CSCO,1991-03-25,0.17100700736045837 +CSCO,1991-03-26,0.17361100018024445 +CSCO,1991-03-27,0.1840279996395111 +CSCO,1991-03-28,0.16927100718021393 +CSCO,1991-04-01,0.15451399981975555 +CSCO,1991-04-02,0.18055599927902222 +CSCO,1991-04-03,0.18229199945926666 +CSCO,1991-04-04,0.17708300054073334 +CSCO,1991-04-05,0.17447899281978607 +CSCO,1991-04-08,0.18055599927902222 +CSCO,1991-04-09,0.17708300054073334 +CSCO,1991-04-10,0.17621499300003052 +CSCO,1991-04-11,0.18923600018024445 +CSCO,1991-04-12,0.19791699945926666 +CSCO,1991-04-15,0.19270800054073334 +CSCO,1991-04-16,0.2065970003604889 +CSCO,1991-04-17,0.22569400072097778 +CSCO,1991-04-18,0.22395800054073334 +CSCO,1991-04-19,0.22048600018024445 +CSCO,1991-04-22,0.21180599927902222 +CSCO,1991-04-23,0.2152779996395111 +CSCO,1991-04-24,0.22395800054073334 +CSCO,1991-04-25,0.21701399981975555 +CSCO,1991-04-26,0.21180599927902222 +CSCO,1991-04-29,0.1996529996395111 +CSCO,1991-04-30,0.2065970003604889 +CSCO,1991-05-01,0.20833300054073334 +CSCO,1991-05-02,0.21354199945926666 +CSCO,1991-05-03,0.21354199945926666 +CSCO,1991-05-06,0.21875 +CSCO,1991-05-07,0.21875 +CSCO,1991-05-08,0.21701399981975555 +CSCO,1991-05-09,0.22048600018024445 +CSCO,1991-05-10,0.21354199945926666 +CSCO,1991-05-13,0.22048600018024445 +CSCO,1991-05-14,0.21267400681972504 +CSCO,1991-05-15,0.19618099927902222 +CSCO,1991-05-16,0.20138899981975555 +CSCO,1991-05-17,0.19791699945926666 +CSCO,1991-05-20,0.19618099927902222 +CSCO,1991-05-21,0.203125 +CSCO,1991-05-22,0.21180599927902222 +CSCO,1991-05-23,0.2152779996395111 +CSCO,1991-05-24,0.22048600018024445 +CSCO,1991-05-28,0.2309029996395111 +CSCO,1991-05-29,0.22395800054073334 +CSCO,1991-05-30,0.2265630066394806 +CSCO,1991-05-31,0.22395800054073334 +CSCO,1991-06-03,0.22569400072097778 +CSCO,1991-06-04,0.22916699945926666 +CSCO,1991-06-05,0.2309029996395111 +CSCO,1991-06-06,0.22829900681972504 +CSCO,1991-06-07,0.22743099927902222 +CSCO,1991-06-10,0.22743099927902222 +CSCO,1991-06-11,0.2309029996395111 +CSCO,1991-06-12,0.22569400072097778 +CSCO,1991-06-13,0.2309029996395111 +CSCO,1991-06-14,0.23611100018024445 +CSCO,1991-06-17,0.2465279996395111 +CSCO,1991-06-18,0.24305599927902222 +CSCO,1991-06-19,0.23611100018024445 +CSCO,1991-06-20,0.23524299263954163 +CSCO,1991-06-21,0.2309029996395111 +CSCO,1991-06-24,0.21701399981975555 +CSCO,1991-06-25,0.21354199945926666 +CSCO,1991-06-26,0.21180599927902222 +CSCO,1991-06-27,0.2152779996395111 +CSCO,1991-06-28,0.21180599927902222 +CSCO,1991-07-01,0.22395800054073334 +CSCO,1991-07-02,0.22048600018024445 +CSCO,1991-07-03,0.2222220003604889 +CSCO,1991-07-05,0.22048600018024445 +CSCO,1991-07-08,0.2265630066394806 +CSCO,1991-07-09,0.23697899281978607 +CSCO,1991-07-10,0.2378470003604889 +CSCO,1991-07-11,0.2378470003604889 +CSCO,1991-07-12,0.24305599927902222 +CSCO,1991-07-15,0.24305599927902222 +CSCO,1991-07-16,0.24479199945926666 +CSCO,1991-07-17,0.24826399981975555 +CSCO,1991-07-18,0.25173598527908325 +CSCO,1991-07-19,0.26041701436042786 +CSCO,1991-07-22,0.26041701436042786 +CSCO,1991-07-23,0.2534720003604889 +CSCO,1991-07-24,0.2465279996395111 +CSCO,1991-07-25,0.24913200736045837 +CSCO,1991-07-26,0.2543399930000305 +CSCO,1991-07-29,0.26388901472091675 +CSCO,1991-07-30,0.2690970003604889 +CSCO,1991-07-31,0.2725690007209778 +CSCO,1991-08-01,0.2734380066394806 +CSCO,1991-08-02,0.28298598527908325 +CSCO,1991-08-05,0.28645798563957214 +CSCO,1991-08-06,0.28298598527908325 +CSCO,1991-08-07,0.27604201436042786 +CSCO,1991-08-08,0.2699649930000305 +CSCO,1991-08-09,0.27083298563957214 +CSCO,1991-08-12,0.27951401472091675 +CSCO,1991-08-13,0.2881940007209778 +CSCO,1991-08-14,0.29861098527908325 +CSCO,1991-08-15,0.2881940007209778 +CSCO,1991-08-16,0.296875 +CSCO,1991-08-19,0.2899309992790222 +CSCO,1991-08-20,0.28732600808143616 +CSCO,1991-08-21,0.30729201436042786 +CSCO,1991-08-22,0.3133679926395416 +CSCO,1991-08-23,0.31770798563957214 +CSCO,1991-08-26,0.31770798563957214 +CSCO,1991-08-27,0.3159720003604889 +CSCO,1991-08-28,0.3194440007209778 +CSCO,1991-08-29,0.31770798563957214 +CSCO,1991-08-30,0.31510400772094727 +CSCO,1991-09-03,0.31076401472091675 +CSCO,1991-09-04,0.29861098527908325 +CSCO,1991-09-05,0.2934029996395111 +CSCO,1991-09-06,0.2934029996395111 +CSCO,1991-09-09,0.30295100808143616 +CSCO,1991-09-10,0.30208298563957214 +CSCO,1991-09-11,0.3055559992790222 +CSCO,1991-09-12,0.3125 +CSCO,1991-09-13,0.3055559992790222 +CSCO,1991-09-16,0.29861098527908325 +CSCO,1991-09-17,0.29861098527908325 +CSCO,1991-09-18,0.3055559992790222 +CSCO,1991-09-19,0.31076401472091675 +CSCO,1991-09-20,0.3133679926395416 +CSCO,1991-09-23,0.3125 +CSCO,1991-09-24,0.3116320073604584 +CSCO,1991-09-25,0.3003470003604889 +CSCO,1991-09-26,0.27951401472091675 +CSCO,1991-09-27,0.2777779996395111 +CSCO,1991-09-30,0.2847220003604889 +CSCO,1991-10-01,0.2934029996395111 +CSCO,1991-10-02,0.28645798563957214 +CSCO,1991-10-03,0.27951401472091675 +CSCO,1991-10-04,0.28645798563957214 +CSCO,1991-10-07,0.2890630066394806 +CSCO,1991-10-08,0.2899309992790222 +CSCO,1991-10-09,0.2725690007209778 +CSCO,1991-10-10,0.2699649930000305 +CSCO,1991-10-11,0.2821179926395416 +CSCO,1991-10-14,0.29513901472091675 +CSCO,1991-10-15,0.3055559992790222 +CSCO,1991-10-16,0.3125 +CSCO,1991-10-17,0.3125 +CSCO,1991-10-18,0.3116320073604584 +CSCO,1991-10-21,0.30729201436042786 +CSCO,1991-10-22,0.31423598527908325 +CSCO,1991-10-23,0.3159720003604889 +CSCO,1991-10-24,0.30642399191856384 +CSCO,1991-10-25,0.30208298563957214 +CSCO,1991-10-28,0.31423598527908325 +CSCO,1991-10-29,0.31510400772094727 +CSCO,1991-10-30,0.32986098527908325 +CSCO,1991-10-31,0.33854201436042786 +CSCO,1991-11-01,0.328125 +CSCO,1991-11-04,0.3289929926395416 +CSCO,1991-11-05,0.3368059992790222 +CSCO,1991-11-06,0.33854201436042786 +CSCO,1991-11-07,0.3628470003604889 +CSCO,1991-11-08,0.36979201436042786 +CSCO,1991-11-11,0.3663190007209778 +CSCO,1991-11-12,0.3706600069999695 +CSCO,1991-11-13,0.38020798563957214 +CSCO,1991-11-14,0.37673598527908325 +CSCO,1991-11-15,0.3559029996395111 +CSCO,1991-11-18,0.359375 +CSCO,1991-11-19,0.34895798563957214 +CSCO,1991-11-20,0.34548598527908325 +CSCO,1991-11-21,0.34895798563957214 +CSCO,1991-11-22,0.34201401472091675 +CSCO,1991-11-25,0.33854201436042786 +CSCO,1991-11-26,0.34114599227905273 +CSCO,1991-11-27,0.34375 +CSCO,1991-11-29,0.34375 +CSCO,1991-12-02,0.359375 +CSCO,1991-12-03,0.3680559992790222 +CSCO,1991-12-04,0.3819440007209778 +CSCO,1991-12-05,0.375 +CSCO,1991-12-06,0.37239599227905273 +CSCO,1991-12-09,0.3784720003604889 +CSCO,1991-12-10,0.375 +CSCO,1991-12-11,0.375 +CSCO,1991-12-12,0.3784720003604889 +CSCO,1991-12-13,0.38107600808143616 +CSCO,1991-12-16,0.38888901472091675 +CSCO,1991-12-17,0.38888901472091675 +CSCO,1991-12-18,0.3949649930000305 +CSCO,1991-12-19,0.38888901472091675 +CSCO,1991-12-20,0.3819440007209778 +CSCO,1991-12-23,0.39236098527908325 +CSCO,1991-12-24,0.41145798563957214 +CSCO,1991-12-26,0.44270798563957214 +CSCO,1991-12-27,0.4461809992790222 +CSCO,1991-12-30,0.4652779996395111 +CSCO,1991-12-31,0.4600690007209778 +CSCO,1992-01-02,0.4565970003604889 +CSCO,1992-01-03,0.4652779996395111 +CSCO,1992-01-06,0.46701401472091675 +CSCO,1992-01-07,0.48611098527908325 +CSCO,1992-01-08,0.5086809992790222 +CSCO,1992-01-09,0.5112850069999695 +CSCO,1992-01-10,0.5017359852790833 +CSCO,1992-01-13,0.5069440007209778 +CSCO,1992-01-14,0.5052080154418945 +CSCO,1992-01-15,0.5190969705581665 +CSCO,1992-01-16,0.5269100069999695 +CSCO,1992-01-17,0.5208330154418945 +CSCO,1992-01-20,0.4878470003604889 +CSCO,1992-01-21,0.4652779996395111 +CSCO,1992-01-22,0.5034719705581665 +CSCO,1992-01-23,0.5121530294418335 +CSCO,1992-01-24,0.5138890147209167 +CSCO,1992-01-27,0.5173609852790833 +CSCO,1992-01-28,0.5182290077209473 +CSCO,1992-01-29,0.5069440007209778 +CSCO,1992-01-30,0.5173609852790833 +CSCO,1992-01-31,0.5217009782791138 +CSCO,1992-02-03,0.547743022441864 +CSCO,1992-02-04,0.5590280294418335 +CSCO,1992-02-05,0.5755209922790527 +CSCO,1992-02-06,0.5850690007209778 +CSCO,1992-02-07,0.59375 +CSCO,1992-02-10,0.5833330154418945 +CSCO,1992-02-11,0.5763890147209167 +CSCO,1992-02-12,0.59375 +CSCO,1992-02-13,0.5920140147209167 +CSCO,1992-02-14,0.5850690007209778 +CSCO,1992-02-18,0.5720490217208862 +CSCO,1992-02-19,0.5677080154418945 +CSCO,1992-02-20,0.5807290077209473 +CSCO,1992-02-21,0.5659719705581665 +CSCO,1992-02-24,0.5555559992790222 +CSCO,1992-02-25,0.5512149930000305 +CSCO,1992-02-26,0.577256977558136 +CSCO,1992-02-27,0.5729169845581055 +CSCO,1992-02-28,0.5659719705581665 +CSCO,1992-03-02,0.5625 +CSCO,1992-03-03,0.5590280294418335 +CSCO,1992-03-04,0.5555559992790222 +CSCO,1992-03-05,0.5486109852790833 +CSCO,1992-03-06,0.5416669845581055 +CSCO,1992-03-09,0.546875 +CSCO,1992-03-10,0.5590280294418335 +CSCO,1992-03-11,0.546875 +CSCO,1992-03-12,0.5494790077209473 +CSCO,1992-03-13,0.5503469705581665 +CSCO,1992-03-16,0.5494790077209473 +CSCO,1992-03-17,0.5711809992790222 +CSCO,1992-03-18,0.5815969705581665 +CSCO,1992-03-19,0.5755209922790527 +CSCO,1992-03-20,0.5755209922790527 +CSCO,1992-03-23,0.5625 +CSCO,1992-03-24,0.5694440007209778 +CSCO,1992-03-25,0.59375 +CSCO,1992-03-26,0.5868059992790222 +CSCO,1992-03-27,0.5416669845581055 +CSCO,1992-03-30,0.5416669845581055 +CSCO,1992-03-31,0.5486109852790833 +CSCO,1992-04-01,0.5625 +CSCO,1992-04-02,0.5538190007209778 +CSCO,1992-04-03,0.5555559992790222 +CSCO,1992-04-06,0.5729169845581055 +CSCO,1992-04-07,0.53125 +CSCO,1992-04-08,0.53125 +CSCO,1992-04-09,0.5538190007209778 +CSCO,1992-04-10,0.5208330154418945 +CSCO,1992-04-13,0.5277780294418335 +CSCO,1992-04-14,0.5520830154418945 +CSCO,1992-04-15,0.5520830154418945 +CSCO,1992-04-16,0.5364580154418945 +CSCO,1992-04-20,0.5173609852790833 +CSCO,1992-04-21,0.5034719705581665 +CSCO,1992-04-22,0.5173609852790833 +CSCO,1992-04-23,0.5052080154418945 +CSCO,1992-04-24,0.5069440007209778 +CSCO,1992-04-27,0.4930559992790222 +CSCO,1992-04-28,0.47395798563957214 +CSCO,1992-04-29,0.4930559992790222 +CSCO,1992-04-30,0.5069440007209778 +CSCO,1992-05-01,0.5121530294418335 +CSCO,1992-05-04,0.5243059992790222 +CSCO,1992-05-05,0.5399309992790222 +CSCO,1992-05-06,0.5399309992790222 +CSCO,1992-05-07,0.53125 +CSCO,1992-05-08,0.5381940007209778 +CSCO,1992-05-11,0.5503469705581665 +CSCO,1992-05-12,0.5451390147209167 +CSCO,1992-05-13,0.53125 +CSCO,1992-05-14,0.5590280294418335 +CSCO,1992-05-15,0.5677080154418945 +CSCO,1992-05-18,0.5798609852790833 +CSCO,1992-05-19,0.5833330154418945 +CSCO,1992-05-20,0.5868059992790222 +CSCO,1992-05-21,0.5763890147209167 +CSCO,1992-05-22,0.5729169845581055 +CSCO,1992-05-26,0.5694440007209778 +CSCO,1992-05-27,0.5694440007209778 +CSCO,1992-05-28,0.5902780294418335 +CSCO,1992-05-29,0.6354169845581055 +CSCO,1992-06-01,0.6736109852790833 +CSCO,1992-06-02,0.65625 +CSCO,1992-06-03,0.6493059992790222 +CSCO,1992-06-04,0.6527780294418335 +CSCO,1992-06-05,0.6423609852790833 +CSCO,1992-06-08,0.6458330154418945 +CSCO,1992-06-09,0.6388890147209167 +CSCO,1992-06-10,0.6354169845581055 +CSCO,1992-06-11,0.6423609852790833 +CSCO,1992-06-12,0.6527780294418335 +CSCO,1992-06-15,0.6545140147209167 +CSCO,1992-06-16,0.640625 +CSCO,1992-06-17,0.6145830154418945 +CSCO,1992-06-18,0.5972219705581665 +CSCO,1992-06-19,0.6111109852790833 +CSCO,1992-06-22,0.6076390147209167 +CSCO,1992-06-23,0.6319440007209778 +CSCO,1992-06-24,0.6371530294418335 +CSCO,1992-06-25,0.6267359852790833 +CSCO,1992-06-26,0.6232640147209167 +CSCO,1992-06-29,0.65625 +CSCO,1992-06-30,0.6527780294418335 +CSCO,1992-07-01,0.6770830154418945 +CSCO,1992-07-02,0.6631940007209778 +CSCO,1992-07-06,0.6736109852790833 +CSCO,1992-07-07,0.6336809992790222 +CSCO,1992-07-08,0.6354169845581055 +CSCO,1992-07-09,0.6527780294418335 +CSCO,1992-07-10,0.6493059992790222 +CSCO,1992-07-13,0.6527780294418335 +CSCO,1992-07-14,0.6736109852790833 +CSCO,1992-07-15,0.6892359852790833 +CSCO,1992-07-16,0.6909719705581665 +CSCO,1992-07-17,0.6840280294418335 +CSCO,1992-07-20,0.6909719705581665 +CSCO,1992-07-21,0.7048609852790833 +CSCO,1992-07-22,0.6805559992790222 +CSCO,1992-07-23,0.6979169845581055 +CSCO,1992-07-24,0.71875 +CSCO,1992-07-27,0.7048609852790833 +CSCO,1992-07-28,0.7222219705581665 +CSCO,1992-07-29,0.7291669845581055 +CSCO,1992-07-30,0.7309030294418335 +CSCO,1992-07-31,0.7413190007209778 +CSCO,1992-08-03,0.7395830154418945 +CSCO,1992-08-04,0.7395830154418945 +CSCO,1992-08-05,0.7222219705581665 +CSCO,1992-08-06,0.6961809992790222 +CSCO,1992-08-07,0.6961809992790222 +CSCO,1992-08-10,0.7100690007209778 +CSCO,1992-08-11,0.7152780294418335 +CSCO,1992-08-12,0.6979169845581055 +CSCO,1992-08-13,0.6892359852790833 +CSCO,1992-08-14,0.6805559992790222 +CSCO,1992-08-17,0.6822919845581055 +CSCO,1992-08-18,0.6805559992790222 +CSCO,1992-08-19,0.6805559992790222 +CSCO,1992-08-20,0.6805559992790222 +CSCO,1992-08-21,0.65625 +CSCO,1992-08-24,0.625 +CSCO,1992-08-25,0.6475690007209778 +CSCO,1992-08-26,0.6527780294418335 +CSCO,1992-08-27,0.6458330154418945 +CSCO,1992-08-28,0.6440969705581665 +CSCO,1992-08-31,0.6510419845581055 +CSCO,1992-09-01,0.6701390147209167 +CSCO,1992-09-02,0.6944440007209778 +CSCO,1992-09-03,0.6979169845581055 +CSCO,1992-09-04,0.6979169845581055 +CSCO,1992-09-08,0.6996530294418335 +CSCO,1992-09-09,0.7222219705581665 +CSCO,1992-09-10,0.7430559992790222 +CSCO,1992-09-11,0.7413190007209778 +CSCO,1992-09-14,0.7569440007209778 +CSCO,1992-09-15,0.7395830154418945 +CSCO,1992-09-16,0.7291669845581055 +CSCO,1992-09-17,0.7430559992790222 +CSCO,1992-09-18,0.7569440007209778 +CSCO,1992-09-21,0.7743059992790222 +CSCO,1992-09-22,0.7638890147209167 +CSCO,1992-09-23,0.7534719705581665 +CSCO,1992-09-24,0.7725690007209778 +CSCO,1992-09-25,0.7395830154418945 +CSCO,1992-09-28,0.7152780294418335 +CSCO,1992-09-29,0.7361109852790833 +CSCO,1992-09-30,0.734375 +CSCO,1992-10-01,0.7395830154418945 +CSCO,1992-10-02,0.7118059992790222 +CSCO,1992-10-05,0.7100690007209778 +CSCO,1992-10-06,0.7291669845581055 +CSCO,1992-10-07,0.7361109852790833 +CSCO,1992-10-08,0.7586809992790222 +CSCO,1992-10-09,0.75 +CSCO,1992-10-12,0.7604169845581055 +CSCO,1992-10-13,0.7621530294418335 +CSCO,1992-10-14,0.7638890147209167 +CSCO,1992-10-15,0.7708330154418945 +CSCO,1992-10-16,0.7899309992790222 +CSCO,1992-10-19,0.8020830154418945 +CSCO,1992-10-20,0.8055559992790222 +CSCO,1992-10-21,0.8107640147209167 +CSCO,1992-10-22,0.8211809992790222 +CSCO,1992-10-23,0.8125 +CSCO,1992-10-26,0.8263890147209167 +CSCO,1992-10-27,0.8125 +CSCO,1992-10-28,0.8333330154418945 +CSCO,1992-10-29,0.8472219705581665 +CSCO,1992-10-30,0.8333330154418945 +CSCO,1992-11-02,0.8506940007209778 +CSCO,1992-11-03,0.8506940007209778 +CSCO,1992-11-04,0.8541669845581055 +CSCO,1992-11-05,0.8923609852790833 +CSCO,1992-11-06,0.9131940007209778 +CSCO,1992-11-09,0.921875 +CSCO,1992-11-10,0.9722219705581665 +CSCO,1992-11-11,0.9791669845581055 +CSCO,1992-11-12,0.9913190007209778 +CSCO,1992-11-13,0.9791669845581055 +CSCO,1992-11-16,0.9670140147209167 +CSCO,1992-11-17,0.9513890147209167 +CSCO,1992-11-18,0.9861109852790833 +CSCO,1992-11-19,1.0 +CSCO,1992-11-20,1.0277780294418335 +CSCO,1992-11-23,1.013888955116272 +CSCO,1992-11-24,1.0520830154418945 +CSCO,1992-11-25,1.038193941116333 +CSCO,1992-11-27,1.038193941116333 +CSCO,1992-11-30,1.038193941116333 +CSCO,1992-12-01,1.029513955116272 +CSCO,1992-12-02,1.006943941116333 +CSCO,1992-12-03,1.0208330154418945 +CSCO,1992-12-04,1.0347219705581665 +CSCO,1992-12-07,1.0416669845581055 +CSCO,1992-12-08,1.03125 +CSCO,1992-12-09,1.024306058883667 +CSCO,1992-12-10,1.017361044883728 +CSCO,1992-12-11,0.9965280294418335 +CSCO,1992-12-14,0.9861109852790833 +CSCO,1992-12-15,0.9756940007209778 +CSCO,1992-12-16,0.9652780294418335 +CSCO,1992-12-17,1.0052080154418945 +CSCO,1992-12-18,1.013888955116272 +CSCO,1992-12-21,1.013888955116272 +CSCO,1992-12-22,1.017361044883728 +CSCO,1992-12-23,1.03125 +CSCO,1992-12-24,1.045138955116272 +CSCO,1992-12-28,1.111111044883728 +CSCO,1992-12-29,1.076388955116272 +CSCO,1992-12-30,1.092013955116272 +CSCO,1992-12-31,1.092013955116272 +CSCO,1993-01-04,1.0833330154418945 +CSCO,1993-01-05,1.1128469705581665 +CSCO,1993-01-06,1.140625 +CSCO,1993-01-07,1.118056058883667 +CSCO,1993-01-08,1.1284719705581665 +CSCO,1993-01-11,1.15625 +CSCO,1993-01-12,1.164931058883667 +CSCO,1993-01-13,1.196181058883667 +CSCO,1993-01-14,1.243056058883667 +CSCO,1993-01-15,1.2065969705581665 +CSCO,1993-01-18,1.2378469705581665 +CSCO,1993-01-19,1.225693941116333 +CSCO,1993-01-20,1.232638955116272 +CSCO,1993-01-21,1.2847219705581665 +CSCO,1993-01-22,1.279513955116272 +CSCO,1993-01-25,1.295138955116272 +CSCO,1993-01-26,1.2760419845581055 +CSCO,1993-01-27,1.2395830154418945 +CSCO,1993-01-28,1.217013955116272 +CSCO,1993-01-29,1.2291669845581055 +CSCO,1993-02-01,1.2604169845581055 +CSCO,1993-02-02,1.2864580154418945 +CSCO,1993-02-03,1.28125 +CSCO,1993-02-04,1.2690969705581665 +CSCO,1993-02-05,1.232638955116272 +CSCO,1993-02-08,1.2222219705581665 +CSCO,1993-02-09,1.1909719705581665 +CSCO,1993-02-10,1.2222219705581665 +CSCO,1993-02-11,1.2152780294418335 +CSCO,1993-02-12,1.1996530294418335 +CSCO,1993-02-16,1.1354169845581055 +CSCO,1993-02-17,1.138888955116272 +CSCO,1993-02-18,1.1909719705581665 +CSCO,1993-02-19,1.180556058883667 +CSCO,1993-02-22,1.142361044883728 +CSCO,1993-02-23,1.123263955116272 +CSCO,1993-02-24,1.1840280294418335 +CSCO,1993-02-25,1.204861044883728 +CSCO,1993-02-26,1.21875 +CSCO,1993-03-01,1.1909719705581665 +CSCO,1993-03-02,1.2309030294418335 +CSCO,1993-03-03,1.256943941116333 +CSCO,1993-03-04,1.28125 +CSCO,1993-03-05,1.2777780294418335 +CSCO,1993-03-08,1.256943941116333 +CSCO,1993-03-09,1.2690969705581665 +CSCO,1993-03-10,1.279513955116272 +CSCO,1993-03-11,1.305556058883667 +CSCO,1993-03-12,1.3090280294418335 +CSCO,1993-03-15,1.329861044883728 +CSCO,1993-03-16,1.319443941116333 +CSCO,1993-03-17,1.28125 +CSCO,1993-03-18,1.263888955116272 +CSCO,1993-03-19,1.241318941116333 +CSCO,1993-03-22,1.194443941116333 +CSCO,1993-03-23,1.1597219705581665 +CSCO,1993-03-24,1.1527780294418335 +CSCO,1993-03-25,1.25 +CSCO,1993-03-26,1.256943941116333 +CSCO,1993-03-29,1.2222219705581665 +CSCO,1993-03-30,1.2152780294418335 +CSCO,1993-03-31,1.243056058883667 +CSCO,1993-04-01,1.2291669845581055 +CSCO,1993-04-02,1.1770830154418945 +CSCO,1993-04-05,1.1909719705581665 +CSCO,1993-04-06,1.194443941116333 +CSCO,1993-04-07,1.243056058883667 +CSCO,1993-04-08,1.211806058883667 +CSCO,1993-04-12,1.2152780294418335 +CSCO,1993-04-13,1.2604169845581055 +CSCO,1993-04-14,1.2708330154418945 +CSCO,1993-04-15,1.256943941116333 +CSCO,1993-04-16,1.236111044883728 +CSCO,1993-04-19,1.194443941116333 +CSCO,1993-04-20,1.1597219705581665 +CSCO,1993-04-21,1.201388955116272 +CSCO,1993-04-22,1.194443941116333 +CSCO,1993-04-23,1.1770830154418945 +CSCO,1993-04-26,1.1284719705581665 +CSCO,1993-04-27,1.1215280294418335 +CSCO,1993-04-28,1.1840280294418335 +CSCO,1993-04-29,1.2152780294418335 +CSCO,1993-04-30,1.1458330154418945 +CSCO,1993-05-03,1.201388955116272 +CSCO,1993-05-04,1.2395830154418945 +CSCO,1993-05-05,1.2777780294418335 +CSCO,1993-05-06,1.256943941116333 +CSCO,1993-05-07,1.3541669845581055 +CSCO,1993-05-10,1.375 +CSCO,1993-05-11,1.381943941116333 +CSCO,1993-05-12,1.361111044883728 +CSCO,1993-05-13,1.350693941116333 +CSCO,1993-05-14,1.392361044883728 +CSCO,1993-05-17,1.4479169845581055 +CSCO,1993-05-18,1.4791669845581055 +CSCO,1993-05-19,1.538193941116333 +CSCO,1993-05-20,1.517361044883728 +CSCO,1993-05-21,1.5 +CSCO,1993-05-24,1.506943941116333 +CSCO,1993-05-25,1.486111044883728 +CSCO,1993-05-26,1.5625 +CSCO,1993-05-27,1.5277780294418335 +CSCO,1993-05-28,1.5 +CSCO,1993-06-01,1.4652780294418335 +CSCO,1993-06-02,1.46875 +CSCO,1993-06-03,1.506943941116333 +CSCO,1993-06-04,1.4479169845581055 +CSCO,1993-06-07,1.4166669845581055 +CSCO,1993-06-08,1.4027780294418335 +CSCO,1993-06-09,1.413193941116333 +CSCO,1993-06-10,1.4375 +CSCO,1993-06-11,1.4652780294418335 +CSCO,1993-06-14,1.5 +CSCO,1993-06-15,1.5 +CSCO,1993-06-16,1.482638955116272 +CSCO,1993-06-17,1.475693941116333 +CSCO,1993-06-18,1.430556058883667 +CSCO,1993-06-21,1.413193941116333 +CSCO,1993-06-22,1.4097219705581665 +CSCO,1993-06-23,1.4027780294418335 +CSCO,1993-06-24,1.4270830154418945 +CSCO,1993-06-25,1.482638955116272 +CSCO,1993-06-28,1.5625 +CSCO,1993-06-29,1.545138955116272 +CSCO,1993-06-30,1.5208330154418945 +CSCO,1993-07-01,1.5416669845581055 +CSCO,1993-07-02,1.5416669845581055 +CSCO,1993-07-06,1.5208330154418945 +CSCO,1993-07-07,1.4722219705581665 +CSCO,1993-07-08,1.4895830154418945 +CSCO,1993-07-09,1.5208330154418945 +CSCO,1993-07-12,1.5347219705581665 +CSCO,1993-07-13,1.5590280294418335 +CSCO,1993-07-14,1.5625 +CSCO,1993-07-15,1.451388955116272 +CSCO,1993-07-16,1.388888955116272 +CSCO,1993-07-19,1.375 +CSCO,1993-07-20,1.451388955116272 +CSCO,1993-07-21,1.423611044883728 +CSCO,1993-07-22,1.4097219705581665 +CSCO,1993-07-23,1.46875 +CSCO,1993-07-26,1.5416669845581055 +CSCO,1993-07-27,1.4652780294418335 +CSCO,1993-07-28,1.4895830154418945 +CSCO,1993-07-29,1.4722219705581665 +CSCO,1993-07-30,1.4409719705581665 +CSCO,1993-08-02,1.4583330154418945 +CSCO,1993-08-03,1.486111044883728 +CSCO,1993-08-04,1.5104169845581055 +CSCO,1993-08-05,1.53125 +CSCO,1993-08-06,1.576388955116272 +CSCO,1993-08-09,1.631943941116333 +CSCO,1993-08-10,1.631943941116333 +CSCO,1993-08-11,1.5972219705581665 +CSCO,1993-08-12,1.5833330154418945 +CSCO,1993-08-13,1.475693941116333 +CSCO,1993-08-16,1.5277780294418335 +CSCO,1993-08-17,1.5902780294418335 +CSCO,1993-08-18,1.576388955116272 +CSCO,1993-08-19,1.5208330154418945 +CSCO,1993-08-20,1.475693941116333 +CSCO,1993-08-23,1.5 +CSCO,1993-08-24,1.53125 +CSCO,1993-08-25,1.4722219705581665 +CSCO,1993-08-26,1.399306058883667 +CSCO,1993-08-27,1.461806058883667 +CSCO,1993-08-30,1.381943941116333 +CSCO,1993-08-31,1.326388955116272 +CSCO,1993-09-01,1.3402780294418335 +CSCO,1993-09-02,1.3541669845581055 +CSCO,1993-09-03,1.3159719705581665 +CSCO,1993-09-07,1.204861044883728 +CSCO,1993-09-08,1.2152780294418335 +CSCO,1993-09-09,1.295138955116272 +CSCO,1993-09-10,1.243056058883667 +CSCO,1993-09-13,1.1597219705581665 +CSCO,1993-09-14,1.173611044883728 +CSCO,1993-09-15,1.201388955116272 +CSCO,1993-09-16,1.2708330154418945 +CSCO,1993-09-17,1.2708330154418945 +CSCO,1993-09-20,1.236111044883728 +CSCO,1993-09-21,1.25 +CSCO,1993-09-22,1.3125 +CSCO,1993-09-23,1.3125 +CSCO,1993-09-24,1.3472219705581665 +CSCO,1993-09-27,1.413193941116333 +CSCO,1993-09-28,1.444443941116333 +CSCO,1993-09-29,1.430556058883667 +CSCO,1993-09-30,1.388888955116272 +CSCO,1993-10-01,1.3715280294418335 +CSCO,1993-10-04,1.375 +CSCO,1993-10-05,1.329861044883728 +CSCO,1993-10-06,1.28125 +CSCO,1993-10-07,1.25 +CSCO,1993-10-08,1.319443941116333 +CSCO,1993-10-11,1.2777780294418335 +CSCO,1993-10-12,1.413193941116333 +CSCO,1993-10-13,1.3958330154418945 +CSCO,1993-10-14,1.375 +CSCO,1993-10-15,1.361111044883728 +CSCO,1993-10-18,1.3229169845581055 +CSCO,1993-10-19,1.319443941116333 +CSCO,1993-10-20,1.2916669845581055 +CSCO,1993-10-21,1.3541669845581055 +CSCO,1993-10-22,1.375 +CSCO,1993-10-25,1.381943941116333 +CSCO,1993-10-26,1.375 +CSCO,1993-10-27,1.4027780294418335 +CSCO,1993-10-28,1.381943941116333 +CSCO,1993-10-29,1.423611044883728 +CSCO,1993-11-01,1.486111044883728 +CSCO,1993-11-02,1.46875 +CSCO,1993-11-03,1.4166669845581055 +CSCO,1993-11-04,1.381943941116333 +CSCO,1993-11-05,1.486111044883728 +CSCO,1993-11-08,1.5034719705581665 +CSCO,1993-11-09,1.5 +CSCO,1993-11-10,1.5104169845581055 +CSCO,1993-11-11,1.548611044883728 +CSCO,1993-11-12,1.548611044883728 +CSCO,1993-11-15,1.5833330154418945 +CSCO,1993-11-16,1.586806058883667 +CSCO,1993-11-17,1.548611044883728 +CSCO,1993-11-18,1.5590280294418335 +CSCO,1993-11-19,1.5833330154418945 +CSCO,1993-11-22,1.548611044883728 +CSCO,1993-11-23,1.576388955116272 +CSCO,1993-11-24,1.5972219705581665 +CSCO,1993-11-26,1.59375 +CSCO,1993-11-29,1.5520830154418945 +CSCO,1993-11-30,1.5625 +CSCO,1993-12-01,1.600693941116333 +CSCO,1993-12-02,1.649306058883667 +CSCO,1993-12-03,1.701388955116272 +CSCO,1993-12-06,1.7152780294418335 +CSCO,1993-12-07,1.7222219705581665 +CSCO,1993-12-08,1.680556058883667 +CSCO,1993-12-09,1.65625 +CSCO,1993-12-10,1.6597219705581665 +CSCO,1993-12-13,1.663193941116333 +CSCO,1993-12-14,1.6458330154418945 +CSCO,1993-12-15,1.649306058883667 +CSCO,1993-12-16,1.670138955116272 +CSCO,1993-12-17,1.680556058883667 +CSCO,1993-12-20,1.7152780294418335 +CSCO,1993-12-21,1.694443941116333 +CSCO,1993-12-22,1.6875 +CSCO,1993-12-23,1.725693941116333 +CSCO,1993-12-27,1.7222219705581665 +CSCO,1993-12-28,1.75 +CSCO,1993-12-29,1.763888955116272 +CSCO,1993-12-30,1.826388955116272 +CSCO,1993-12-31,1.795138955116272 +CSCO,1994-01-03,1.7847219705581665 +CSCO,1994-01-04,1.805556058883667 +CSCO,1994-01-05,1.8472219705581665 +CSCO,1994-01-06,1.8333330154418945 +CSCO,1994-01-07,1.850693941116333 +CSCO,1994-01-10,1.9027780294418335 +CSCO,1994-01-11,1.888888955116272 +CSCO,1994-01-12,1.888888955116272 +CSCO,1994-01-13,1.868056058883667 +CSCO,1994-01-14,1.9166669845581055 +CSCO,1994-01-17,1.9270830154418945 +CSCO,1994-01-18,1.9652780294418335 +CSCO,1994-01-19,1.923611044883728 +CSCO,1994-01-20,1.90625 +CSCO,1994-01-21,1.9479169845581055 +CSCO,1994-01-24,1.951388955116272 +CSCO,1994-01-25,1.9027780294418335 +CSCO,1994-01-26,1.8958330154418945 +CSCO,1994-01-27,1.90625 +CSCO,1994-01-28,1.9583330154418945 +CSCO,1994-01-31,2.0138890743255615 +CSCO,1994-02-01,1.986111044883728 +CSCO,1994-02-02,2.027777910232544 +CSCO,1994-02-03,2.0763890743255615 +CSCO,1994-02-04,1.993056058883667 +CSCO,1994-02-07,2.0138890743255615 +CSCO,1994-02-08,2.055556058883667 +CSCO,1994-02-09,2.0625 +CSCO,1994-02-10,2.0 +CSCO,1994-02-11,2.065972089767456 +CSCO,1994-02-14,2.0763890743255615 +CSCO,1994-02-15,2.0486109256744385 +CSCO,1994-02-16,2.03125 +CSCO,1994-02-17,2.038193941116333 +CSCO,1994-02-18,2.027777910232544 +CSCO,1994-02-22,2.055556058883667 +CSCO,1994-02-23,2.027777910232544 +CSCO,1994-02-24,1.993056058883667 +CSCO,1994-02-25,2.03125 +CSCO,1994-02-28,2.0486109256744385 +CSCO,1994-03-01,2.059027910232544 +CSCO,1994-03-02,2.090277910232544 +CSCO,1994-03-03,2.131943941116333 +CSCO,1994-03-04,2.194443941116333 +CSCO,1994-03-07,2.2326390743255615 +CSCO,1994-03-08,2.222222089767456 +CSCO,1994-03-09,2.243056058883667 +CSCO,1994-03-10,2.222222089767456 +CSCO,1994-03-11,2.215277910232544 +CSCO,1994-03-14,2.222222089767456 +CSCO,1994-03-15,2.1875 +CSCO,1994-03-16,2.190972089767456 +CSCO,1994-03-17,2.2083330154418945 +CSCO,1994-03-18,2.194443941116333 +CSCO,1994-03-21,2.152777910232544 +CSCO,1994-03-22,2.097222089767456 +CSCO,1994-03-23,2.069443941116333 +CSCO,1994-03-24,1.9166669845581055 +CSCO,1994-03-25,1.8333330154418945 +CSCO,1994-03-28,1.8333330154418945 +CSCO,1994-03-29,1.7777780294418335 +CSCO,1994-03-30,1.805556058883667 +CSCO,1994-03-31,1.9027780294418335 +CSCO,1994-04-04,1.8402780294418335 +CSCO,1994-04-05,1.944443941116333 +CSCO,1994-04-06,1.9791669845581055 +CSCO,1994-04-07,1.9791669845581055 +CSCO,1994-04-08,1.930556058883667 +CSCO,1994-04-11,1.8541669845581055 +CSCO,1994-04-12,1.7222219705581665 +CSCO,1994-04-13,1.6597219705581665 +CSCO,1994-04-14,1.680556058883667 +CSCO,1994-04-15,1.680556058883667 +CSCO,1994-04-18,1.6597219705581665 +CSCO,1994-04-19,1.638888955116272 +CSCO,1994-04-20,1.611111044883728 +CSCO,1994-04-21,1.7708330154418945 +CSCO,1994-04-22,1.736111044883728 +CSCO,1994-04-25,1.763888955116272 +CSCO,1994-04-26,1.7777780294418335 +CSCO,1994-04-28,1.7369790077209473 +CSCO,1994-04-29,1.6840280294418335 +CSCO,1994-05-02,1.805556058883667 +CSCO,1994-05-03,1.743056058883667 +CSCO,1994-05-04,1.7083330154418945 +CSCO,1994-05-05,1.75 +CSCO,1994-05-06,1.75 +CSCO,1994-05-09,1.6666669845581055 +CSCO,1994-05-10,1.5833330154418945 +CSCO,1994-05-11,1.611111044883728 +CSCO,1994-05-12,1.611111044883728 +CSCO,1994-05-13,1.2916669845581055 +CSCO,1994-05-16,1.25 +CSCO,1994-05-17,1.2291669845581055 +CSCO,1994-05-18,1.326388955116272 +CSCO,1994-05-19,1.329861044883728 +CSCO,1994-05-20,1.2916669845581055 +CSCO,1994-05-23,1.361111044883728 +CSCO,1994-05-24,1.4027780294418335 +CSCO,1994-05-25,1.430556058883667 +CSCO,1994-05-26,1.388888955116272 +CSCO,1994-05-27,1.4097219705581665 +CSCO,1994-05-31,1.375 +CSCO,1994-06-01,1.375 +CSCO,1994-06-02,1.3402780294418335 +CSCO,1994-06-03,1.361111044883728 +CSCO,1994-06-06,1.388888955116272 +CSCO,1994-06-07,1.3333330154418945 +CSCO,1994-06-08,1.256943941116333 +CSCO,1994-06-09,1.28125 +CSCO,1994-06-10,1.305556058883667 +CSCO,1994-06-13,1.2708330154418945 +CSCO,1994-06-14,1.3784719705581665 +CSCO,1994-06-15,1.381943941116333 +CSCO,1994-06-16,1.3715280294418335 +CSCO,1994-06-17,1.3541669845581055 +CSCO,1994-06-20,1.3472219705581665 +CSCO,1994-06-21,1.3125 +CSCO,1994-06-22,1.305556058883667 +CSCO,1994-06-23,1.1666669845581055 +CSCO,1994-06-24,1.2291669845581055 +CSCO,1994-06-27,1.2847219705581665 +CSCO,1994-06-28,1.2777780294418335 +CSCO,1994-06-29,1.326388955116272 +CSCO,1994-06-30,1.298611044883728 +CSCO,1994-07-01,1.3090280294418335 +CSCO,1994-07-05,1.274306058883667 +CSCO,1994-07-06,1.2777780294418335 +CSCO,1994-07-07,1.298611044883728 +CSCO,1994-07-08,1.2708330154418945 +CSCO,1994-07-11,1.319443941116333 +CSCO,1994-07-12,1.263888955116272 +CSCO,1994-07-13,1.3333330154418945 +CSCO,1994-07-14,1.0972219705581665 +CSCO,1994-07-15,1.0902780294418335 +CSCO,1994-07-18,1.1597219705581665 +CSCO,1994-07-19,1.118056058883667 +CSCO,1994-07-20,1.1215280294418335 +CSCO,1994-07-21,1.138888955116272 +CSCO,1994-07-22,1.138888955116272 +CSCO,1994-07-25,1.118056058883667 +CSCO,1994-07-26,1.0972219705581665 +CSCO,1994-07-27,1.0902780294418335 +CSCO,1994-07-28,1.1041669845581055 +CSCO,1994-07-29,1.1666669845581055 +CSCO,1994-08-01,1.21875 +CSCO,1994-08-02,1.180556058883667 +CSCO,1994-08-03,1.173611044883728 +CSCO,1994-08-04,1.1597219705581665 +CSCO,1994-08-05,1.1597219705581665 +CSCO,1994-08-08,1.201388955116272 +CSCO,1994-08-09,1.21875 +CSCO,1994-08-10,1.201388955116272 +CSCO,1994-08-11,1.1875 +CSCO,1994-08-12,1.1875 +CSCO,1994-08-15,1.2152780294418335 +CSCO,1994-08-16,1.25 +CSCO,1994-08-17,1.3333330154418945 +CSCO,1994-08-18,1.305556058883667 +CSCO,1994-08-19,1.256943941116333 +CSCO,1994-08-22,1.2777780294418335 +CSCO,1994-08-23,1.305556058883667 +CSCO,1994-08-24,1.305556058883667 +CSCO,1994-08-25,1.3333330154418945 +CSCO,1994-08-26,1.423611044883728 +CSCO,1994-08-29,1.4583330154418945 +CSCO,1994-08-30,1.451388955116272 +CSCO,1994-08-31,1.3784719705581665 +CSCO,1994-09-01,1.361111044883728 +CSCO,1994-09-02,1.368056058883667 +CSCO,1994-09-06,1.3784719705581665 +CSCO,1994-09-07,1.4375 +CSCO,1994-09-08,1.444443941116333 +CSCO,1994-09-09,1.413193941116333 +CSCO,1994-09-12,1.3854169845581055 +CSCO,1994-09-13,1.423611044883728 +CSCO,1994-09-14,1.4652780294418335 +CSCO,1994-09-15,1.5 +CSCO,1994-09-16,1.4722219705581665 +CSCO,1994-09-19,1.451388955116272 +CSCO,1994-09-20,1.4270830154418945 +CSCO,1994-09-21,1.375 +CSCO,1994-09-22,1.381943941116333 +CSCO,1994-09-23,1.361111044883728 +CSCO,1994-09-26,1.3541669845581055 +CSCO,1994-09-27,1.3541669845581055 +CSCO,1994-09-28,1.3402780294418335 +CSCO,1994-09-29,1.423611044883728 +CSCO,1994-09-30,1.5208330154418945 +CSCO,1994-10-03,1.5277780294418335 +CSCO,1994-10-04,1.475693941116333 +CSCO,1994-10-05,1.4583330154418945 +CSCO,1994-10-06,1.5034719705581665 +CSCO,1994-10-07,1.5347219705581665 +CSCO,1994-10-10,1.5416669845581055 +CSCO,1994-10-11,1.5625 +CSCO,1994-10-12,1.506943941116333 +CSCO,1994-10-13,1.5277780294418335 +CSCO,1994-10-14,1.5347219705581665 +CSCO,1994-10-17,1.5 +CSCO,1994-10-18,1.493056058883667 +CSCO,1994-10-19,1.5208330154418945 +CSCO,1994-10-20,1.5277780294418335 +CSCO,1994-10-21,1.513888955116272 +CSCO,1994-10-24,1.5347219705581665 +CSCO,1994-10-25,1.5416669845581055 +CSCO,1994-10-26,1.611111044883728 +CSCO,1994-10-27,1.6666669845581055 +CSCO,1994-10-28,1.6666669845581055 +CSCO,1994-10-31,1.673611044883728 +CSCO,1994-11-01,1.701388955116272 +CSCO,1994-11-02,1.756943941116333 +CSCO,1994-11-03,1.7916669845581055 +CSCO,1994-11-04,1.75 +CSCO,1994-11-07,1.701388955116272 +CSCO,1994-11-08,1.7152780294418335 +CSCO,1994-11-09,1.743056058883667 +CSCO,1994-11-10,1.701388955116272 +CSCO,1994-11-11,1.8333330154418945 +CSCO,1994-11-14,1.875 +CSCO,1994-11-15,1.84375 +CSCO,1994-11-16,1.881943941116333 +CSCO,1994-11-17,1.861111044883728 +CSCO,1994-11-18,1.899306058883667 +CSCO,1994-11-21,1.829861044883728 +CSCO,1994-11-22,1.701388955116272 +CSCO,1994-11-23,1.756943941116333 +CSCO,1994-11-25,1.798611044883728 +CSCO,1994-11-28,1.8229169845581055 +CSCO,1994-11-29,1.8333330154418945 +CSCO,1994-11-30,1.7916669845581055 +CSCO,1994-12-01,1.7916669845581055 +CSCO,1994-12-02,1.819443941116333 +CSCO,1994-12-05,1.8333330154418945 +CSCO,1994-12-06,1.8472219705581665 +CSCO,1994-12-07,1.7847219705581665 +CSCO,1994-12-08,1.7152780294418335 +CSCO,1994-12-09,1.7777780294418335 +CSCO,1994-12-12,1.8125 +CSCO,1994-12-13,1.7916669845581055 +CSCO,1994-12-14,1.763888955116272 +CSCO,1994-12-15,1.857638955116272 +CSCO,1994-12-16,1.8472219705581665 +CSCO,1994-12-19,1.836806058883667 +CSCO,1994-12-20,1.826388955116272 +CSCO,1994-12-21,1.888888955116272 +CSCO,1994-12-22,1.9375 +CSCO,1994-12-23,1.9583330154418945 +CSCO,1994-12-27,1.993056058883667 +CSCO,1994-12-28,1.944443941116333 +CSCO,1994-12-29,1.951388955116272 +CSCO,1994-12-30,1.951388955116272 +CSCO,1995-01-03,1.8958330154418945 +CSCO,1995-01-04,1.9097219705581665 +CSCO,1995-01-05,1.8958330154418945 +CSCO,1995-01-06,1.8958330154418945 +CSCO,1995-01-09,1.9375 +CSCO,1995-01-10,1.9652780294418335 +CSCO,1995-01-11,1.9791669845581055 +CSCO,1995-01-12,1.9791669845581055 +CSCO,1995-01-13,1.993056058883667 +CSCO,1995-01-16,2.034722089767456 +CSCO,1995-01-17,2.027777910232544 +CSCO,1995-01-18,2.0208330154418945 +CSCO,1995-01-19,1.986111044883728 +CSCO,1995-01-20,1.944443941116333 +CSCO,1995-01-23,1.9409719705581665 +CSCO,1995-01-24,1.993056058883667 +CSCO,1995-01-25,1.9409719705581665 +CSCO,1995-01-26,1.881943941116333 +CSCO,1995-01-27,1.881943941116333 +CSCO,1995-01-30,1.8090280294418335 +CSCO,1995-01-31,1.8541669845581055 +CSCO,1995-02-01,1.9027780294418335 +CSCO,1995-02-02,1.9722219705581665 +CSCO,1995-02-03,1.9791669845581055 +CSCO,1995-02-06,2.034722089767456 +CSCO,1995-02-07,2.0486109256744385 +CSCO,1995-02-08,2.027777910232544 +CSCO,1995-02-09,2.0208330154418945 +CSCO,1995-02-10,1.9479169845581055 +CSCO,1995-02-13,1.9027780294418335 +CSCO,1995-02-14,1.9166669845581055 +CSCO,1995-02-15,1.9166669845581055 +CSCO,1995-02-16,1.9027780294418335 +CSCO,1995-02-17,1.875 +CSCO,1995-02-21,1.8402780294418335 +CSCO,1995-02-22,1.8854169845581055 +CSCO,1995-02-23,1.9097219705581665 +CSCO,1995-02-24,1.868056058883667 +CSCO,1995-02-27,1.836806058883667 +CSCO,1995-02-28,1.875 +CSCO,1995-03-01,1.829861044883728 +CSCO,1995-03-02,1.881943941116333 +CSCO,1995-03-03,1.9097219705581665 +CSCO,1995-03-06,1.9027780294418335 +CSCO,1995-03-07,1.9097219705581665 +CSCO,1995-03-08,1.951388955116272 +CSCO,1995-03-09,1.923611044883728 +CSCO,1995-03-10,1.930556058883667 +CSCO,1995-03-13,1.892361044883728 +CSCO,1995-03-14,1.90625 +CSCO,1995-03-15,1.944443941116333 +CSCO,1995-03-16,1.9583330154418945 +CSCO,1995-03-17,1.9409719705581665 +CSCO,1995-03-20,1.930556058883667 +CSCO,1995-03-21,1.923611044883728 +CSCO,1995-03-22,1.8958330154418945 +CSCO,1995-03-23,1.930556058883667 +CSCO,1995-03-24,2.0208330154418945 +CSCO,1995-03-27,2.1111109256744385 +CSCO,1995-03-28,2.1736109256744385 +CSCO,1995-03-29,2.069443941116333 +CSCO,1995-03-30,2.0416669845581055 +CSCO,1995-03-31,2.118056058883667 +CSCO,1995-04-03,2.2013890743255615 +CSCO,1995-04-04,2.152777910232544 +CSCO,1995-04-05,2.1736109256744385 +CSCO,1995-04-06,2.1666669845581055 +CSCO,1995-04-07,2.180556058883667 +CSCO,1995-04-10,2.159722089767456 +CSCO,1995-04-11,2.215277910232544 +CSCO,1995-04-12,2.225693941116333 +CSCO,1995-04-13,2.222222089767456 +CSCO,1995-04-17,2.25 +CSCO,1995-04-18,2.1875 +CSCO,1995-04-19,2.1458330154418945 +CSCO,1995-04-20,2.1701390743255615 +CSCO,1995-04-21,2.1666669845581055 +CSCO,1995-04-24,2.152777910232544 +CSCO,1995-04-25,2.222222089767456 +CSCO,1995-04-26,2.2638890743255615 +CSCO,1995-04-27,2.194443941116333 +CSCO,1995-04-28,2.215277910232544 +CSCO,1995-05-01,2.1875 +CSCO,1995-05-02,2.277777910232544 +CSCO,1995-05-03,2.4166669845581055 +CSCO,1995-05-04,2.368056058883667 +CSCO,1995-05-05,2.3125 +CSCO,1995-05-08,2.3888890743255615 +CSCO,1995-05-09,2.3958330154418945 +CSCO,1995-05-10,2.3888890743255615 +CSCO,1995-05-11,2.430556058883667 +CSCO,1995-05-12,2.5 +CSCO,1995-05-15,2.5138890743255615 +CSCO,1995-05-16,2.524306058883667 +CSCO,1995-05-17,2.5208330154418945 +CSCO,1995-05-18,2.444443941116333 +CSCO,1995-05-19,2.475693941116333 +CSCO,1995-05-22,2.444443941116333 +CSCO,1995-05-23,2.6458330154418945 +CSCO,1995-05-24,2.6041669845581055 +CSCO,1995-05-25,2.597222089767456 +CSCO,1995-05-26,2.5486109256744385 +CSCO,1995-05-30,2.430556058883667 +CSCO,1995-05-31,2.430556058883667 +CSCO,1995-06-01,2.496527910232544 +CSCO,1995-06-02,2.506943941116333 +CSCO,1995-06-05,2.534722089767456 +CSCO,1995-06-06,2.4861109256744385 +CSCO,1995-06-07,2.472222089767456 +CSCO,1995-06-08,2.5208330154418945 +CSCO,1995-06-09,2.5416669845581055 +CSCO,1995-06-12,2.5763890743255615 +CSCO,1995-06-13,2.6736109256744385 +CSCO,1995-06-14,2.663193941116333 +CSCO,1995-06-15,2.690972089767456 +CSCO,1995-06-16,2.715277910232544 +CSCO,1995-06-19,2.756943941116333 +CSCO,1995-06-20,2.784722089767456 +CSCO,1995-06-21,2.722222089767456 +CSCO,1995-06-22,2.8125 +CSCO,1995-06-23,2.881943941116333 +CSCO,1995-06-26,2.8298609256744385 +CSCO,1995-06-27,2.7916669845581055 +CSCO,1995-06-28,2.743056058883667 +CSCO,1995-06-29,2.840277910232544 +CSCO,1995-06-30,2.809027910232544 +CSCO,1995-07-03,2.7986109256744385 +CSCO,1995-07-05,2.894097089767456 +CSCO,1995-07-06,2.9583330154418945 +CSCO,1995-07-07,3.069443941116333 +CSCO,1995-07-10,3.0486109256744385 +CSCO,1995-07-11,2.993056058883667 +CSCO,1995-07-12,3.059027910232544 +CSCO,1995-07-13,3.1666669845581055 +CSCO,1995-07-14,3.215277910232544 +CSCO,1995-07-17,3.2013890743255615 +CSCO,1995-07-18,3.090277910232544 +CSCO,1995-07-19,2.875 +CSCO,1995-07-20,2.850693941116333 +CSCO,1995-07-21,2.9583330154418945 +CSCO,1995-07-24,3.069443941116333 +CSCO,1995-07-25,3.1458330154418945 +CSCO,1995-07-26,3.2083330154418945 +CSCO,1995-07-27,3.256943941116333 +CSCO,1995-07-28,3.1145830154418945 +CSCO,1995-07-31,3.097222089767456 +CSCO,1995-08-01,3.0416669845581055 +CSCO,1995-08-02,2.9583330154418945 +CSCO,1995-08-03,2.902777910232544 +CSCO,1995-08-04,3.0138890743255615 +CSCO,1995-08-07,3.090277910232544 +CSCO,1995-08-08,3.090277910232544 +CSCO,1995-08-09,3.1701390743255615 +CSCO,1995-08-10,3.2361109256744385 +CSCO,1995-08-11,3.25 +CSCO,1995-08-14,3.2708330154418945 +CSCO,1995-08-15,3.2638890743255615 +CSCO,1995-08-16,3.4513890743255615 +CSCO,1995-08-17,3.381943941116333 +CSCO,1995-08-18,3.672743082046509 +CSCO,1995-08-21,3.5138890743255615 +CSCO,1995-08-22,3.6666669845581055 +CSCO,1995-08-23,3.680556058883667 +CSCO,1995-08-24,3.694443941116333 +CSCO,1995-08-25,3.5625 +CSCO,1995-08-28,3.4791669845581055 +CSCO,1995-08-29,3.493056058883667 +CSCO,1995-08-30,3.569443941116333 +CSCO,1995-08-31,3.6458330154418945 +CSCO,1995-09-01,3.631943941116333 +CSCO,1995-09-05,3.784722089767456 +CSCO,1995-09-06,3.8611109256744385 +CSCO,1995-09-07,3.902777910232544 +CSCO,1995-09-08,3.909722089767456 +CSCO,1995-09-11,3.9861109256744385 +CSCO,1995-09-12,3.965277910232544 +CSCO,1995-09-13,3.972222089767456 +CSCO,1995-09-14,4.006944179534912 +CSCO,1995-09-15,3.847222089767456 +CSCO,1995-09-18,3.7986109256744385 +CSCO,1995-09-19,4.006944179534912 +CSCO,1995-09-20,4.006944179534912 +CSCO,1995-09-21,3.9236109256744385 +CSCO,1995-09-22,3.9513890743255615 +CSCO,1995-09-25,3.8923609256744385 +CSCO,1995-09-26,3.868056058883667 +CSCO,1995-09-27,3.777777910232544 +CSCO,1995-09-28,3.9375 +CSCO,1995-09-29,3.8333330154418945 +CSCO,1995-10-02,3.6666669845581055 +CSCO,1995-10-03,3.777777910232544 +CSCO,1995-10-04,3.7048609256744385 +CSCO,1995-10-05,3.875 +CSCO,1995-10-06,3.725693941116333 +CSCO,1995-10-09,3.5798609256744385 +CSCO,1995-10-10,3.6111109256744385 +CSCO,1995-10-11,3.7916669845581055 +CSCO,1995-10-12,3.9479169845581055 +CSCO,1995-10-13,3.9166669845581055 +CSCO,1995-10-16,3.847222089767456 +CSCO,1995-10-17,4.069444179534912 +CSCO,1995-10-18,4.2083330154418945 +CSCO,1995-10-19,4.2916669845581055 +CSCO,1995-10-20,4.243055820465088 +CSCO,1995-10-23,4.1875 +CSCO,1995-10-24,4.1875 +CSCO,1995-10-25,4.131944179534912 +CSCO,1995-10-26,4.149305820465088 +CSCO,1995-10-27,4.243055820465088 +CSCO,1995-10-30,4.430555820465088 +CSCO,1995-10-31,4.305555820465088 +CSCO,1995-11-01,4.4583330154418945 +CSCO,1995-11-02,4.513888835906982 +CSCO,1995-11-03,4.680555820465088 +CSCO,1995-11-06,4.649305820465088 +CSCO,1995-11-07,4.631944179534912 +CSCO,1995-11-08,4.6666669845581055 +CSCO,1995-11-09,4.8125 +CSCO,1995-11-10,4.881944179534912 +CSCO,1995-11-13,4.743055820465088 +CSCO,1995-11-14,4.5 +CSCO,1995-11-15,4.4375 +CSCO,1995-11-16,4.527778148651123 +CSCO,1995-11-17,4.444444179534912 +CSCO,1995-11-20,4.402778148651123 +CSCO,1995-11-21,4.381944179534912 +CSCO,1995-11-22,4.2083330154418945 +CSCO,1995-11-24,4.375 +CSCO,1995-11-27,4.3333330154418945 +CSCO,1995-11-28,4.6666669845581055 +CSCO,1995-11-29,4.736111164093018 +CSCO,1995-11-30,4.673611164093018 +CSCO,1995-12-01,4.555555820465088 +CSCO,1995-12-04,4.736111164093018 +CSCO,1995-12-05,4.5625 +CSCO,1995-12-06,4.434028148651123 +CSCO,1995-12-07,4.409721851348877 +CSCO,1995-12-08,4.4375 +CSCO,1995-12-11,4.4375 +CSCO,1995-12-12,4.305555820465088 +CSCO,1995-12-13,4.284721851348877 +CSCO,1995-12-14,4.048611164093018 +CSCO,1995-12-15,4.111111164093018 +CSCO,1995-12-18,3.9375 +CSCO,1995-12-19,4.347221851348877 +CSCO,1995-12-20,4.111111164093018 +CSCO,1995-12-21,4.1875 +CSCO,1995-12-22,4.256944179534912 +CSCO,1995-12-26,4.298611164093018 +CSCO,1995-12-27,4.263888835906982 +CSCO,1995-12-28,4.1875 +CSCO,1995-12-29,4.1458330154418945 +CSCO,1996-01-02,4.243055820465088 +CSCO,1996-01-03,4.076388835906982 +CSCO,1996-01-04,3.9236109256744385 +CSCO,1996-01-05,3.972222089767456 +CSCO,1996-01-08,3.934027910232544 +CSCO,1996-01-09,3.631943941116333 +CSCO,1996-01-10,3.7083330154418945 +CSCO,1996-01-11,3.9236109256744385 +CSCO,1996-01-12,3.9236109256744385 +CSCO,1996-01-15,3.7361109256744385 +CSCO,1996-01-16,3.805556058883667 +CSCO,1996-01-17,3.875 +CSCO,1996-01-18,3.9375 +CSCO,1996-01-19,4.2083330154418945 +CSCO,1996-01-22,4.3229169845581055 +CSCO,1996-01-23,4.326388835906982 +CSCO,1996-01-24,4.486111164093018 +CSCO,1996-01-25,4.402778148651123 +CSCO,1996-01-26,4.506944179534912 +CSCO,1996-01-29,4.506944179534912 +CSCO,1996-01-30,4.569444179534912 +CSCO,1996-01-31,4.625 +CSCO,1996-02-01,4.763888835906982 +CSCO,1996-02-02,4.694444179534912 +CSCO,1996-02-05,4.875 +CSCO,1996-02-06,4.972221851348877 +CSCO,1996-02-07,4.9270830154418945 +CSCO,1996-02-08,4.9375 +CSCO,1996-02-09,5.069444179534912 +CSCO,1996-02-12,5.0 +CSCO,1996-02-13,5.013888835906982 +CSCO,1996-02-14,4.9166669845581055 +CSCO,1996-02-15,4.940971851348877 +CSCO,1996-02-16,4.944444179534912 +CSCO,1996-02-20,5.069444179534912 +CSCO,1996-02-21,5.243055820465088 +CSCO,1996-02-22,5.493055820465088 +CSCO,1996-02-23,5.513888835906982 +CSCO,1996-02-26,5.555555820465088 +CSCO,1996-02-27,5.4166669845581055 +CSCO,1996-02-28,5.305555820465088 +CSCO,1996-02-29,5.277778148651123 +CSCO,1996-03-01,5.055555820465088 +CSCO,1996-03-04,4.902778148651123 +CSCO,1996-03-05,5.222221851348877 +CSCO,1996-03-06,5.111111164093018 +CSCO,1996-03-07,5.055555820465088 +CSCO,1996-03-08,4.888888835906982 +CSCO,1996-03-11,5.097221851348877 +CSCO,1996-03-12,5.0416669845581055 +CSCO,1996-03-13,5.125 +CSCO,1996-03-14,5.1041669845581055 +CSCO,1996-03-15,5.277778148651123 +CSCO,1996-03-18,5.402778148651123 +CSCO,1996-03-19,5.388888835906982 +CSCO,1996-03-20,5.111111164093018 +CSCO,1996-03-21,4.972221851348877 +CSCO,1996-03-22,4.972221851348877 +CSCO,1996-03-25,4.805555820465088 +CSCO,1996-03-26,4.7708330154418945 +CSCO,1996-03-27,4.993055820465088 +CSCO,1996-03-28,5.125 +CSCO,1996-03-29,5.152778148651123 +CSCO,1996-04-01,5.25 +CSCO,1996-04-02,5.319444179534912 +CSCO,1996-04-03,5.430555820465088 +CSCO,1996-04-04,5.388888835906982 +CSCO,1996-04-08,5.152778148651123 +CSCO,1996-04-09,5.0833330154418945 +CSCO,1996-04-10,5.138888835906982 +CSCO,1996-04-11,5.2916669845581055 +CSCO,1996-04-12,5.0833330154418945 +CSCO,1996-04-15,4.923611164093018 +CSCO,1996-04-16,5.125 +CSCO,1996-04-17,5.097221851348877 +CSCO,1996-04-18,5.125 +CSCO,1996-04-19,5.305555820465088 +CSCO,1996-04-22,5.2083330154418945 +CSCO,1996-04-23,5.402778148651123 +CSCO,1996-04-24,5.715278148651123 +CSCO,1996-04-25,5.694444179534912 +CSCO,1996-04-26,5.819444179534912 +CSCO,1996-04-29,5.777778148651123 +CSCO,1996-04-30,5.763888835906982 +CSCO,1996-05-01,5.805555820465088 +CSCO,1996-05-02,5.5833330154418945 +CSCO,1996-05-03,5.625 +CSCO,1996-05-06,5.7083330154418945 +CSCO,1996-05-07,5.805555820465088 +CSCO,1996-05-08,5.861111164093018 +CSCO,1996-05-09,5.861111164093018 +CSCO,1996-05-10,6.111111164093018 +CSCO,1996-05-13,6.097221851348877 +CSCO,1996-05-14,6.236111164093018 +CSCO,1996-05-15,6.152778148651123 +CSCO,1996-05-16,6.2083330154418945 +CSCO,1996-05-17,6.222221851348877 +CSCO,1996-05-20,6.25 +CSCO,1996-05-21,6.125 +CSCO,1996-05-22,6.194444179534912 +CSCO,1996-05-23,6.361111164093018 +CSCO,1996-05-24,6.3333330154418945 +CSCO,1996-05-28,6.2083330154418945 +CSCO,1996-05-29,6.069444179534912 +CSCO,1996-05-30,6.0416669845581055 +CSCO,1996-05-31,6.0833330154418945 +CSCO,1996-06-03,6.194444179534912 +CSCO,1996-06-04,6.194444179534912 +CSCO,1996-06-05,6.347221851348877 +CSCO,1996-06-06,6.180555820465088 +CSCO,1996-06-07,6.2083330154418945 +CSCO,1996-06-10,6.222221851348877 +CSCO,1996-06-11,6.326388835906982 +CSCO,1996-06-12,6.319444179534912 +CSCO,1996-06-13,6.2083330154418945 +CSCO,1996-06-14,6.138888835906982 +CSCO,1996-06-17,6.0416669845581055 +CSCO,1996-06-18,5.875 +CSCO,1996-06-19,5.930555820465088 +CSCO,1996-06-20,5.819444179534912 +CSCO,1996-06-21,6.097221851348877 +CSCO,1996-06-24,6.0 +CSCO,1996-06-25,6.0416669845581055 +CSCO,1996-06-26,5.930555820465088 +CSCO,1996-06-27,6.097221851348877 +CSCO,1996-06-28,6.2916669845581055 +CSCO,1996-07-01,6.486111164093018 +CSCO,1996-07-02,6.527778148651123 +CSCO,1996-07-03,6.375 +CSCO,1996-07-05,6.222221851348877 +CSCO,1996-07-08,6.319444179534912 +CSCO,1996-07-09,6.388888835906982 +CSCO,1996-07-10,6.430555820465088 +CSCO,1996-07-11,6.0833330154418945 +CSCO,1996-07-12,6.152778148651123 +CSCO,1996-07-15,5.763888835906982 +CSCO,1996-07-16,5.75 +CSCO,1996-07-17,5.944444179534912 +CSCO,1996-07-18,5.986111164093018 +CSCO,1996-07-19,5.75 +CSCO,1996-07-22,5.625 +CSCO,1996-07-23,5.236111164093018 +CSCO,1996-07-24,5.4583330154418945 +CSCO,1996-07-25,5.493055820465088 +CSCO,1996-07-26,5.7083330154418945 +CSCO,1996-07-29,5.555555820465088 +CSCO,1996-07-30,5.680555820465088 +CSCO,1996-07-31,5.75 +CSCO,1996-08-01,5.972221851348877 +CSCO,1996-08-02,6.2083330154418945 +CSCO,1996-08-05,6.173611164093018 +CSCO,1996-08-06,6.361111164093018 +CSCO,1996-08-07,6.375 +CSCO,1996-08-08,6.513888835906982 +CSCO,1996-08-09,6.486111164093018 +CSCO,1996-08-12,6.5 +CSCO,1996-08-13,6.319444179534912 +CSCO,1996-08-14,6.2916669845581055 +CSCO,1996-08-15,6.4166669845581055 +CSCO,1996-08-16,6.222221851348877 +CSCO,1996-08-19,6.222221851348877 +CSCO,1996-08-20,6.111111164093018 +CSCO,1996-08-21,6.25 +CSCO,1996-08-22,6.402778148651123 +CSCO,1996-08-23,6.319444179534912 +CSCO,1996-08-26,6.125 +CSCO,1996-08-27,6.111111164093018 +CSCO,1996-08-28,6.055555820465088 +CSCO,1996-08-29,6.0 +CSCO,1996-08-30,5.861111164093018 +CSCO,1996-09-03,5.972221851348877 +CSCO,1996-09-04,6.0416669845581055 +CSCO,1996-09-05,5.763888835906982 +CSCO,1996-09-06,5.930555820465088 +CSCO,1996-09-09,6.0416669845581055 +CSCO,1996-09-10,6.0416669845581055 +CSCO,1996-09-11,6.0416669845581055 +CSCO,1996-09-12,6.243055820465088 +CSCO,1996-09-13,6.555555820465088 +CSCO,1996-09-16,6.638888835906982 +CSCO,1996-09-17,6.625 +CSCO,1996-09-18,6.652778148651123 +CSCO,1996-09-19,6.6666669845581055 +CSCO,1996-09-20,6.75 +CSCO,1996-09-23,6.743055820465088 +CSCO,1996-09-24,6.722221851348877 +CSCO,1996-09-25,7.0208330154418945 +CSCO,1996-09-26,7.0416669845581055 +CSCO,1996-09-27,7.0 +CSCO,1996-09-30,6.8958330154418945 +CSCO,1996-10-01,6.902778148651123 +CSCO,1996-10-02,7.097221851348877 +CSCO,1996-10-03,7.180555820465088 +CSCO,1996-10-04,7.444444179534912 +CSCO,1996-10-07,7.3333330154418945 +CSCO,1996-10-08,7.138888835906982 +CSCO,1996-10-09,7.152778148651123 +CSCO,1996-10-10,7.222221851348877 +CSCO,1996-10-11,7.305555820465088 +CSCO,1996-10-14,7.25 +CSCO,1996-10-15,7.319444179534912 +CSCO,1996-10-16,7.263888835906982 +CSCO,1996-10-17,7.125 +CSCO,1996-10-18,7.0416669845581055 +CSCO,1996-10-21,6.743055820465088 +CSCO,1996-10-22,6.805555820465088 +CSCO,1996-10-23,6.986111164093018 +CSCO,1996-10-24,6.6666669845581055 +CSCO,1996-10-25,6.5833330154418945 +CSCO,1996-10-28,6.430555820465088 +CSCO,1996-10-29,6.402778148651123 +CSCO,1996-10-30,6.4583330154418945 +CSCO,1996-10-31,6.875 +CSCO,1996-11-01,6.694444179534912 +CSCO,1996-11-04,6.736111164093018 +CSCO,1996-11-05,6.861111164093018 +CSCO,1996-11-06,6.805555820465088 +CSCO,1996-11-07,7.1666669845581055 +CSCO,1996-11-08,7.194444179534912 +CSCO,1996-11-11,7.388888835906982 +CSCO,1996-11-12,7.222221851348877 +CSCO,1996-11-13,7.347221851348877 +CSCO,1996-11-14,7.25 +CSCO,1996-11-15,7.194444179534912 +CSCO,1996-11-18,7.0416669845581055 +CSCO,1996-11-19,7.222221851348877 +CSCO,1996-11-20,7.388888835906982 +CSCO,1996-11-21,7.3333330154418945 +CSCO,1996-11-22,7.513888835906982 +CSCO,1996-11-25,7.486111164093018 +CSCO,1996-11-26,7.472221851348877 +CSCO,1996-11-27,7.555555820465088 +CSCO,1996-11-29,7.5416669845581055 +CSCO,1996-12-02,7.625 +CSCO,1996-12-03,7.277778148651123 +CSCO,1996-12-04,7.027778148651123 +CSCO,1996-12-05,7.152778148651123 +CSCO,1996-12-06,7.222221851348877 +CSCO,1996-12-09,7.527778148651123 +CSCO,1996-12-10,7.486111164093018 +CSCO,1996-12-11,7.555555820465088 +CSCO,1996-12-12,7.305555820465088 +CSCO,1996-12-13,7.194444179534912 +CSCO,1996-12-16,7.0416669845581055 +CSCO,1996-12-17,6.972221851348877 +CSCO,1996-12-18,7.111111164093018 +CSCO,1996-12-19,7.222221851348877 +CSCO,1996-12-20,7.222221851348877 +CSCO,1996-12-23,7.152778148651123 +CSCO,1996-12-24,7.222221851348877 +CSCO,1996-12-26,7.402778148651123 +CSCO,1996-12-27,7.2916669845581055 +CSCO,1996-12-30,7.2083330154418945 +CSCO,1996-12-31,7.069444179534912 +CSCO,1997-01-02,6.986111164093018 +CSCO,1997-01-03,7.2916669845581055 +CSCO,1997-01-06,7.5 +CSCO,1997-01-07,7.5833330154418945 +CSCO,1997-01-08,7.361111164093018 +CSCO,1997-01-09,7.444444179534912 +CSCO,1997-01-10,7.625 +CSCO,1997-01-13,7.680555820465088 +CSCO,1997-01-14,8.01388931274414 +CSCO,1997-01-15,7.819444179534912 +CSCO,1997-01-16,7.819444179534912 +CSCO,1997-01-17,8.069443702697754 +CSCO,1997-01-20,8.305556297302246 +CSCO,1997-01-21,8.319443702697754 +CSCO,1997-01-22,8.1875 +CSCO,1997-01-23,7.972221851348877 +CSCO,1997-01-24,7.625 +CSCO,1997-01-27,7.597221851348877 +CSCO,1997-01-28,7.652778148651123 +CSCO,1997-01-29,7.3333330154418945 +CSCO,1997-01-30,7.5 +CSCO,1997-01-31,7.75 +CSCO,1997-02-03,7.5833330154418945 +CSCO,1997-02-04,7.4583330154418945 +CSCO,1997-02-05,6.972221851348877 +CSCO,1997-02-06,7.097221851348877 +CSCO,1997-02-07,7.013888835906982 +CSCO,1997-02-10,6.444444179534912 +CSCO,1997-02-11,6.7291669845581055 +CSCO,1997-02-12,7.180555820465088 +CSCO,1997-02-13,6.951388835906982 +CSCO,1997-02-14,6.9583330154418945 +CSCO,1997-02-18,7.0833330154418945 +CSCO,1997-02-19,7.2083330154418945 +CSCO,1997-02-20,7.0 +CSCO,1997-02-21,6.486111164093018 +CSCO,1997-02-24,6.555555820465088 +CSCO,1997-02-25,6.277778148651123 +CSCO,1997-02-26,6.4583330154418945 +CSCO,1997-02-27,6.118055820465088 +CSCO,1997-02-28,6.180555820465088 +CSCO,1997-03-03,6.027778148651123 +CSCO,1997-03-04,6.194444179534912 +CSCO,1997-03-05,6.319444179534912 +CSCO,1997-03-06,6.069444179534912 +CSCO,1997-03-07,5.7083330154418945 +CSCO,1997-03-10,5.930555820465088 +CSCO,1997-03-11,5.861111164093018 +CSCO,1997-03-12,5.652778148651123 +CSCO,1997-03-13,5.777778148651123 +CSCO,1997-03-14,5.618055820465088 +CSCO,1997-03-17,5.4583330154418945 +CSCO,1997-03-18,5.597221851348877 +CSCO,1997-03-19,5.555555820465088 +CSCO,1997-03-20,5.680555820465088 +CSCO,1997-03-21,5.472221851348877 +CSCO,1997-03-24,5.236111164093018 +CSCO,1997-03-25,5.319444179534912 +CSCO,1997-03-26,5.819444179534912 +CSCO,1997-03-27,5.6666669845581055 +CSCO,1997-03-31,5.347221851348877 +CSCO,1997-04-01,5.375 +CSCO,1997-04-02,5.277778148651123 +CSCO,1997-04-03,5.375 +CSCO,1997-04-04,5.652778148651123 +CSCO,1997-04-07,6.048611164093018 +CSCO,1997-04-08,6.152778148651123 +CSCO,1997-04-09,6.006944179534912 +CSCO,1997-04-10,5.847221851348877 +CSCO,1997-04-11,5.694444179534912 +CSCO,1997-04-14,5.9166669845581055 +CSCO,1997-04-15,5.569444179534912 +CSCO,1997-04-16,5.277778148651123 +CSCO,1997-04-17,5.5 +CSCO,1997-04-18,5.375 +CSCO,1997-04-21,5.256944179534912 +CSCO,1997-04-22,5.277778148651123 +CSCO,1997-04-23,5.402778148651123 +CSCO,1997-04-24,5.368055820465088 +CSCO,1997-04-25,5.152778148651123 +CSCO,1997-04-28,5.1666669845581055 +CSCO,1997-04-29,5.555555820465088 +CSCO,1997-04-30,5.75 +CSCO,1997-05-01,5.930555820465088 +CSCO,1997-05-02,6.361111164093018 +CSCO,1997-05-05,6.5416669845581055 +CSCO,1997-05-06,6.4166669845581055 +CSCO,1997-05-07,6.527778148651123 +CSCO,1997-05-08,6.819444179534912 +CSCO,1997-05-09,6.847221851348877 +CSCO,1997-05-12,6.993055820465088 +CSCO,1997-05-13,6.930555820465088 +CSCO,1997-05-14,6.888888835906982 +CSCO,1997-05-15,6.972221851348877 +CSCO,1997-05-16,6.8333330154418945 +CSCO,1997-05-19,6.7708330154418945 +CSCO,1997-05-20,7.152778148651123 +CSCO,1997-05-21,7.305555820465088 +CSCO,1997-05-22,7.277778148651123 +CSCO,1997-05-23,7.486111164093018 +CSCO,1997-05-27,7.638888835906982 +CSCO,1997-05-28,7.673611164093018 +CSCO,1997-05-29,7.4166669845581055 +CSCO,1997-05-30,7.527778148651123 +CSCO,1997-06-02,7.534721851348877 +CSCO,1997-06-03,7.194444179534912 +CSCO,1997-06-04,7.118055820465088 +CSCO,1997-06-05,7.194444179534912 +CSCO,1997-06-06,7.215278148651123 +CSCO,1997-06-09,7.388888835906982 +CSCO,1997-06-10,7.222221851348877 +CSCO,1997-06-11,7.076388835906982 +CSCO,1997-06-12,7.086805820465088 +CSCO,1997-06-13,7.409721851348877 +CSCO,1997-06-16,7.506944179534912 +CSCO,1997-06-17,7.638888835906982 +CSCO,1997-06-18,7.444444179534912 +CSCO,1997-06-19,7.6666669845581055 +CSCO,1997-06-20,7.7083330154418945 +CSCO,1997-06-23,7.756944179534912 +CSCO,1997-06-24,7.8541669845581055 +CSCO,1997-06-25,7.638888835906982 +CSCO,1997-06-26,7.513888835906982 +CSCO,1997-06-27,7.388888835906982 +CSCO,1997-06-30,7.4583330154418945 +CSCO,1997-07-01,7.590278148651123 +CSCO,1997-07-02,7.840278148651123 +CSCO,1997-07-03,7.951388835906982 +CSCO,1997-07-07,8.208333015441895 +CSCO,1997-07-08,8.29861068725586 +CSCO,1997-07-09,8.479166984558105 +CSCO,1997-07-10,8.479166984558105 +CSCO,1997-07-11,8.38888931274414 +CSCO,1997-07-14,8.506943702697754 +CSCO,1997-07-15,8.663193702697754 +CSCO,1997-07-16,8.8125 +CSCO,1997-07-17,8.743056297302246 +CSCO,1997-07-18,8.489583015441895 +CSCO,1997-07-21,8.527777671813965 +CSCO,1997-07-22,8.777777671813965 +CSCO,1997-07-23,8.930556297302246 +CSCO,1997-07-24,8.875 +CSCO,1997-07-25,8.854166984558105 +CSCO,1997-07-28,8.597222328186035 +CSCO,1997-07-29,8.805556297302246 +CSCO,1997-07-30,8.833333015441895 +CSCO,1997-07-31,8.840277671813965 +CSCO,1997-08-01,8.868056297302246 +CSCO,1997-08-04,9.069443702697754 +CSCO,1997-08-05,9.104166984558105 +CSCO,1997-08-06,8.930556297302246 +CSCO,1997-08-07,8.756943702697754 +CSCO,1997-08-08,8.569443702697754 +CSCO,1997-08-11,8.381943702697754 +CSCO,1997-08-12,8.25 +CSCO,1997-08-13,8.347222328186035 +CSCO,1997-08-14,8.555556297302246 +CSCO,1997-08-15,8.305556297302246 +CSCO,1997-08-18,8.45138931274414 +CSCO,1997-08-19,8.416666984558105 +CSCO,1997-08-20,8.708333015441895 +CSCO,1997-08-21,8.604166984558105 +CSCO,1997-08-22,8.527777671813965 +CSCO,1997-08-25,8.6875 +CSCO,1997-08-26,8.618056297302246 +CSCO,1997-08-27,8.569443702697754 +CSCO,1997-08-28,8.333333015441895 +CSCO,1997-08-29,8.375 +CSCO,1997-09-02,8.583333015441895 +CSCO,1997-09-03,8.645833015441895 +CSCO,1997-09-04,8.604166984558105 +CSCO,1997-09-05,8.70138931274414 +CSCO,1997-09-08,8.430556297302246 +CSCO,1997-09-09,8.444443702697754 +CSCO,1997-09-10,8.055556297302246 +CSCO,1997-09-11,8.020833015441895 +CSCO,1997-09-12,8.027777671813965 +CSCO,1997-09-15,7.75 +CSCO,1997-09-16,8.277777671813965 +CSCO,1997-09-17,8.25 +CSCO,1997-09-18,8.229166984558105 +CSCO,1997-09-19,8.13888931274414 +CSCO,1997-09-22,8.354166984558105 +CSCO,1997-09-23,8.444443702697754 +CSCO,1997-09-24,8.284722328186035 +CSCO,1997-09-25,8.097222328186035 +CSCO,1997-09-26,8.180556297302246 +CSCO,1997-09-29,8.23611068725586 +CSCO,1997-09-30,8.118056297302246 +CSCO,1997-10-01,8.090277671813965 +CSCO,1997-10-02,8.45138931274414 +CSCO,1997-10-03,8.722222328186035 +CSCO,1997-10-06,8.840277671813965 +CSCO,1997-10-07,9.07638931274414 +CSCO,1997-10-08,8.979166984558105 +CSCO,1997-10-09,9.097222328186035 +CSCO,1997-10-10,9.04861068725586 +CSCO,1997-10-13,9.083333015441895 +CSCO,1997-10-14,8.993056297302246 +CSCO,1997-10-15,9.23611068725586 +CSCO,1997-10-16,9.07638931274414 +CSCO,1997-10-17,8.88888931274414 +CSCO,1997-10-20,9.04861068725586 +CSCO,1997-10-21,9.368056297302246 +CSCO,1997-10-22,9.32638931274414 +CSCO,1997-10-23,9.055556297302246 +CSCO,1997-10-24,8.916666984558105 +CSCO,1997-10-27,8.097222328186035 +CSCO,1997-10-28,8.88888931274414 +CSCO,1997-10-29,8.944443702697754 +CSCO,1997-10-30,8.881943702697754 +CSCO,1997-10-31,9.114583015441895 +CSCO,1997-11-03,9.416666984558105 +CSCO,1997-11-04,9.270833015441895 +CSCO,1997-11-05,9.493056297302246 +CSCO,1997-11-06,9.409722328186035 +CSCO,1997-11-07,9.284722328186035 +CSCO,1997-11-10,9.090277671813965 +CSCO,1997-11-11,8.958333015441895 +CSCO,1997-11-12,8.5 +CSCO,1997-11-13,8.840277671813965 +CSCO,1997-11-14,9.041666984558105 +CSCO,1997-11-17,9.229166984558105 +CSCO,1997-11-18,9.145833015441895 +CSCO,1997-11-19,9.239583015441895 +CSCO,1997-11-20,9.5 +CSCO,1997-11-21,9.458333015441895 +CSCO,1997-11-24,9.25 +CSCO,1997-11-25,9.368056297302246 +CSCO,1997-11-26,9.45138931274414 +CSCO,1997-11-28,9.583333015441895 +CSCO,1997-12-01,10.04861068725586 +CSCO,1997-12-02,9.61111068725586 +CSCO,1997-12-03,9.65625 +CSCO,1997-12-04,9.597222328186035 +CSCO,1997-12-05,9.930556297302246 +CSCO,1997-12-08,9.972222328186035 +CSCO,1997-12-09,9.715277671813965 +CSCO,1997-12-10,9.48611068725586 +CSCO,1997-12-11,9.1875 +CSCO,1997-12-12,8.506943702697754 +CSCO,1997-12-15,8.61111068725586 +CSCO,1997-12-16,8.902777671813965 +CSCO,1997-12-17,9.03125 +CSCO,1997-12-18,8.927083015441895 +CSCO,1997-12-19,8.90625 +CSCO,1997-12-22,9.104166984558105 +CSCO,1997-12-23,8.5625 +CSCO,1997-12-24,8.59375 +CSCO,1997-12-26,8.864583015441895 +CSCO,1997-12-29,9.333333015441895 +CSCO,1997-12-30,9.395833015441895 +CSCO,1997-12-31,9.291666984558105 +CSCO,1998-01-02,9.677083015441895 +CSCO,1998-01-05,9.65625 +CSCO,1998-01-06,9.53125 +CSCO,1998-01-07,9.25 +CSCO,1998-01-08,9.354166984558105 +CSCO,1998-01-09,9.041666984558105 +CSCO,1998-01-12,9.28125 +CSCO,1998-01-13,9.333333015441895 +CSCO,1998-01-14,9.5 +CSCO,1998-01-15,9.572916984558105 +CSCO,1998-01-16,9.645833015441895 +CSCO,1998-01-20,9.916666984558105 +CSCO,1998-01-21,9.895833015441895 +CSCO,1998-01-22,9.625 +CSCO,1998-01-23,9.614583015441895 +CSCO,1998-01-26,9.4375 +CSCO,1998-01-27,9.875 +CSCO,1998-01-28,10.3125 +CSCO,1998-01-29,10.625 +CSCO,1998-01-30,10.510416984558105 +CSCO,1998-02-02,10.65625 +CSCO,1998-02-03,10.5 +CSCO,1998-02-04,10.760416984558105 +CSCO,1998-02-05,10.729166984558105 +CSCO,1998-02-06,10.989583015441895 +CSCO,1998-02-09,10.666666984558105 +CSCO,1998-02-10,10.791666984558105 +CSCO,1998-02-11,10.8125 +CSCO,1998-02-12,10.875 +CSCO,1998-02-13,10.8125 +CSCO,1998-02-17,10.822916984558105 +CSCO,1998-02-18,10.916666984558105 +CSCO,1998-02-19,10.90625 +CSCO,1998-02-20,10.96875 +CSCO,1998-02-23,10.9375 +CSCO,1998-02-24,10.791666984558105 +CSCO,1998-02-25,11.125 +CSCO,1998-02-26,11.083333015441895 +CSCO,1998-02-27,10.979166984558105 +CSCO,1998-03-02,10.875 +CSCO,1998-03-03,10.75 +CSCO,1998-03-04,10.875 +CSCO,1998-03-05,10.3125 +CSCO,1998-03-06,10.729166984558105 +CSCO,1998-03-09,10.203125 +CSCO,1998-03-10,10.229166984558105 +CSCO,1998-03-11,10.4375 +CSCO,1998-03-12,10.65625 +CSCO,1998-03-13,10.760416984558105 +CSCO,1998-03-16,10.729166984558105 +CSCO,1998-03-17,10.760416984558105 +CSCO,1998-03-18,10.59375 +CSCO,1998-03-19,10.71875 +CSCO,1998-03-20,10.604166984558105 +CSCO,1998-03-23,10.791666984558105 +CSCO,1998-03-24,11.302083015441895 +CSCO,1998-03-25,11.59375 +CSCO,1998-03-26,11.5625 +CSCO,1998-03-27,11.5625 +CSCO,1998-03-30,11.239583015441895 +CSCO,1998-03-31,11.395833015441895 +CSCO,1998-04-01,11.552083015441895 +CSCO,1998-04-02,11.708333015441895 +CSCO,1998-04-03,11.78125 +CSCO,1998-04-06,11.5 +CSCO,1998-04-07,11.5 +CSCO,1998-04-08,11.375 +CSCO,1998-04-09,11.166666984558105 +CSCO,1998-04-13,11.083333015441895 +CSCO,1998-04-14,11.28125 +CSCO,1998-04-15,11.78125 +CSCO,1998-04-16,11.697916984558105 +CSCO,1998-04-17,11.739583015441895 +CSCO,1998-04-20,12.041666984558105 +CSCO,1998-04-21,12.3125 +CSCO,1998-04-22,12.270833015441895 +CSCO,1998-04-23,11.947916984558105 +CSCO,1998-04-24,11.989583015441895 +CSCO,1998-04-27,11.739583015441895 +CSCO,1998-04-28,11.8125 +CSCO,1998-04-29,12.0 +CSCO,1998-04-30,12.208333015441895 +CSCO,1998-05-01,12.270833015441895 +CSCO,1998-05-04,12.489583015441895 +CSCO,1998-05-05,12.270833015441895 +CSCO,1998-05-06,12.666666984558105 +CSCO,1998-05-07,12.5625 +CSCO,1998-05-08,12.625 +CSCO,1998-05-11,12.458333015441895 +CSCO,1998-05-12,12.729166984558105 +CSCO,1998-05-13,12.666666984558105 +CSCO,1998-05-14,12.677083015441895 +CSCO,1998-05-15,12.729166984558105 +CSCO,1998-05-18,12.958333015441895 +CSCO,1998-05-19,13.398438453674316 +CSCO,1998-05-20,13.104166984558105 +CSCO,1998-05-21,12.958333015441895 +CSCO,1998-05-22,12.8125 +CSCO,1998-05-26,12.666666984558105 +CSCO,1998-05-27,12.96875 +CSCO,1998-05-28,12.916666984558105 +CSCO,1998-05-29,12.604166984558105 +CSCO,1998-06-01,12.260416984558105 +CSCO,1998-06-02,12.739583015441895 +CSCO,1998-06-03,12.4375 +CSCO,1998-06-04,12.8125 +CSCO,1998-06-05,12.90625 +CSCO,1998-06-08,12.916666984558105 +CSCO,1998-06-09,13.25 +CSCO,1998-06-10,13.1875 +CSCO,1998-06-11,13.177083015441895 +CSCO,1998-06-12,13.1875 +CSCO,1998-06-15,13.041666984558105 +CSCO,1998-06-16,13.322916984558105 +CSCO,1998-06-17,13.447916984558105 +CSCO,1998-06-18,13.6875 +CSCO,1998-06-19,13.854166984558105 +CSCO,1998-06-22,14.104166984558105 +CSCO,1998-06-23,14.479166984558105 +CSCO,1998-06-24,14.635416984558105 +CSCO,1998-06-25,14.510416984558105 +CSCO,1998-06-26,14.979166984558105 +CSCO,1998-06-29,15.302083015441895 +CSCO,1998-06-30,15.34375 +CSCO,1998-07-01,15.760416984558105 +CSCO,1998-07-02,15.4375 +CSCO,1998-07-06,15.5 +CSCO,1998-07-07,15.458333015441895 +CSCO,1998-07-08,15.708333015441895 +CSCO,1998-07-09,15.489583015441895 +CSCO,1998-07-10,15.489583015441895 +CSCO,1998-07-13,15.708333015441895 +CSCO,1998-07-14,15.8125 +CSCO,1998-07-15,15.927083015441895 +CSCO,1998-07-16,15.958333015441895 +CSCO,1998-07-17,16.625 +CSCO,1998-07-20,17.197917938232422 +CSCO,1998-07-21,16.489582061767578 +CSCO,1998-07-22,16.416667938232422 +CSCO,1998-07-23,16.520832061767578 +CSCO,1998-07-24,16.291667938232422 +CSCO,1998-07-27,16.25 +CSCO,1998-07-28,16.0 +CSCO,1998-07-29,15.666666984558105 +CSCO,1998-07-30,16.416667938232422 +CSCO,1998-07-31,15.958333015441895 +CSCO,1998-08-03,16.083332061767578 +CSCO,1998-08-04,15.520833015441895 +CSCO,1998-08-05,16.125 +CSCO,1998-08-06,16.5625 +CSCO,1998-08-07,16.145832061767578 +CSCO,1998-08-10,16.53125 +CSCO,1998-08-11,16.333332061767578 +CSCO,1998-08-12,16.427082061767578 +CSCO,1998-08-13,16.114582061767578 +CSCO,1998-08-14,16.072917938232422 +CSCO,1998-08-17,16.354167938232422 +CSCO,1998-08-18,16.697917938232422 +CSCO,1998-08-19,16.875 +CSCO,1998-08-20,17.104167938232422 +CSCO,1998-08-21,17.125 +CSCO,1998-08-24,17.166667938232422 +CSCO,1998-08-25,17.322917938232422 +CSCO,1998-08-26,17.270832061767578 +CSCO,1998-08-27,16.520832061767578 +CSCO,1998-08-28,15.78125 +CSCO,1998-08-31,13.645833015441895 +CSCO,1998-09-01,15.0 +CSCO,1998-09-02,15.270833015441895 +CSCO,1998-09-03,15.104166984558105 +CSCO,1998-09-04,14.875 +CSCO,1998-09-08,15.770833015441895 +CSCO,1998-09-09,15.135416984558105 +CSCO,1998-09-10,14.739583015441895 +CSCO,1998-09-11,15.458333015441895 +CSCO,1998-09-14,15.614583015441895 +CSCO,1998-09-15,16.104167938232422 +CSCO,1998-09-16,16.15625 +CSCO,1998-09-17,15.375 +CSCO,1998-09-18,15.265625 +CSCO,1998-09-21,15.5625 +CSCO,1998-09-22,15.71875 +CSCO,1998-09-23,16.5625 +CSCO,1998-09-24,16.234375 +CSCO,1998-09-25,16.609375 +CSCO,1998-09-28,16.5625 +CSCO,1998-09-29,16.15625 +CSCO,1998-09-30,15.453125 +CSCO,1998-10-01,14.3125 +CSCO,1998-10-02,13.9375 +CSCO,1998-10-05,12.078125 +CSCO,1998-10-06,11.546875 +CSCO,1998-10-07,10.96875 +CSCO,1998-10-08,11.671875 +CSCO,1998-10-09,12.515625 +CSCO,1998-10-12,13.09375 +CSCO,1998-10-13,12.671875 +CSCO,1998-10-14,13.03125 +CSCO,1998-10-15,14.234375 +CSCO,1998-10-16,13.84375 +CSCO,1998-10-19,14.0625 +CSCO,1998-10-20,13.53125 +CSCO,1998-10-21,14.40625 +CSCO,1998-10-22,14.609375 +CSCO,1998-10-23,14.671875 +CSCO,1998-10-26,15.34375 +CSCO,1998-10-27,15.1875 +CSCO,1998-10-28,15.71875 +CSCO,1998-10-29,15.671875 +CSCO,1998-10-30,15.75 +CSCO,1998-11-02,16.171875 +CSCO,1998-11-03,15.84375 +CSCO,1998-11-04,16.390625 +CSCO,1998-11-05,16.953125 +CSCO,1998-11-06,16.859375 +CSCO,1998-11-09,16.75 +CSCO,1998-11-10,16.75 +CSCO,1998-11-11,16.515625 +CSCO,1998-11-12,16.296875 +CSCO,1998-11-13,16.171875 +CSCO,1998-11-16,16.734375 +CSCO,1998-11-17,17.1875 +CSCO,1998-11-18,18.21875 +CSCO,1998-11-19,18.328125 +CSCO,1998-11-20,18.65625 +CSCO,1998-11-23,19.046875 +CSCO,1998-11-24,19.046875 +CSCO,1998-11-25,19.265625 +CSCO,1998-11-27,20.0 +CSCO,1998-11-30,18.84375 +CSCO,1998-12-01,19.9375 +CSCO,1998-12-02,19.5625 +CSCO,1998-12-03,19.046875 +CSCO,1998-12-04,19.5625 +CSCO,1998-12-07,20.046875 +CSCO,1998-12-08,19.953125 +CSCO,1998-12-09,20.1875 +CSCO,1998-12-10,20.296875 +CSCO,1998-12-11,20.875 +CSCO,1998-12-14,20.09375 +CSCO,1998-12-15,20.9375 +CSCO,1998-12-16,20.671875 +CSCO,1998-12-17,21.21875 +CSCO,1998-12-18,22.609375 +CSCO,1998-12-21,23.671875 +CSCO,1998-12-22,23.453125 +CSCO,1998-12-23,24.125 +CSCO,1998-12-24,23.546875 +CSCO,1998-12-28,23.546875 +CSCO,1998-12-29,23.375 +CSCO,1998-12-30,23.171875 +CSCO,1998-12-31,23.203125 +CSCO,1999-01-04,23.828125 +CSCO,1999-01-05,24.234375 +CSCO,1999-01-06,24.9375 +CSCO,1999-01-07,25.90625 +CSCO,1999-01-08,26.671875 +CSCO,1999-01-11,26.171875 +CSCO,1999-01-12,24.53125 +CSCO,1999-01-13,23.96875 +CSCO,1999-01-14,24.09375 +CSCO,1999-01-15,25.421875 +CSCO,1999-01-19,26.59375 +CSCO,1999-01-20,26.53125 +CSCO,1999-01-21,25.328125 +CSCO,1999-01-22,25.703125 +CSCO,1999-01-25,25.859375 +CSCO,1999-01-26,26.78125 +CSCO,1999-01-27,25.859375 +CSCO,1999-01-28,27.21875 +CSCO,1999-01-29,27.890625 +CSCO,1999-02-01,28.75 +CSCO,1999-02-02,28.09765625 +CSCO,1999-02-03,27.78125 +CSCO,1999-02-04,26.3125 +CSCO,1999-02-05,25.3125 +CSCO,1999-02-08,25.484375 +CSCO,1999-02-09,23.984375 +CSCO,1999-02-10,24.640625 +CSCO,1999-02-11,26.21875 +CSCO,1999-02-12,24.765625 +CSCO,1999-02-16,24.765625 +CSCO,1999-02-17,23.78125 +CSCO,1999-02-18,24.046875 +CSCO,1999-02-19,24.28125 +CSCO,1999-02-22,25.515625 +CSCO,1999-02-23,25.734375 +CSCO,1999-02-24,24.984375 +CSCO,1999-02-25,24.625 +CSCO,1999-02-26,24.453125 +CSCO,1999-03-01,24.859375 +CSCO,1999-03-02,23.921875 +CSCO,1999-03-03,23.78125 +CSCO,1999-03-04,24.5625 +CSCO,1999-03-05,25.203125 +CSCO,1999-03-08,26.140625 +CSCO,1999-03-09,26.328125 +CSCO,1999-03-10,26.09375 +CSCO,1999-03-11,26.375 +CSCO,1999-03-12,25.8125 +CSCO,1999-03-15,26.25 +CSCO,1999-03-16,26.5 +CSCO,1999-03-17,26.515625 +CSCO,1999-03-18,26.71875 +CSCO,1999-03-19,26.125 +CSCO,1999-03-22,25.6875 +CSCO,1999-03-23,25.078125 +CSCO,1999-03-24,26.109375 +CSCO,1999-03-25,26.859375 +CSCO,1999-03-26,26.296875 +CSCO,1999-03-29,27.5 +CSCO,1999-03-30,27.484375 +CSCO,1999-03-31,27.390625 +CSCO,1999-04-01,27.484375 +CSCO,1999-04-05,28.609375 +CSCO,1999-04-06,28.8125 +CSCO,1999-04-07,29.6875 +CSCO,1999-04-08,29.40625 +CSCO,1999-04-09,29.53125 +CSCO,1999-04-12,29.4375 +CSCO,1999-04-13,28.53125 +CSCO,1999-04-14,27.6875 +CSCO,1999-04-15,27.578125 +CSCO,1999-04-16,26.421875 +CSCO,1999-04-19,25.0 +CSCO,1999-04-20,25.390625 +CSCO,1999-04-21,26.984375 +CSCO,1999-04-22,28.296875 +CSCO,1999-04-23,29.34375 +CSCO,1999-04-26,29.40625 +CSCO,1999-04-27,28.765625 +CSCO,1999-04-28,27.9375 +CSCO,1999-04-29,27.296875 +CSCO,1999-04-30,28.515625 +CSCO,1999-05-03,28.40625 +CSCO,1999-05-04,27.15625 +CSCO,1999-05-05,27.7421875 +CSCO,1999-05-06,26.734375 +CSCO,1999-05-07,27.125 +CSCO,1999-05-10,27.3125 +CSCO,1999-05-11,27.96875 +CSCO,1999-05-12,29.6875 +CSCO,1999-05-13,29.421875 +CSCO,1999-05-14,28.859375 +CSCO,1999-05-17,29.109375 +CSCO,1999-05-18,29.046875 +CSCO,1999-05-19,29.140625 +CSCO,1999-05-20,28.6875 +CSCO,1999-05-21,28.3125 +CSCO,1999-05-24,27.34375 +CSCO,1999-05-25,26.09375 +CSCO,1999-05-26,27.28125 +CSCO,1999-05-27,27.0 +CSCO,1999-05-28,27.25 +CSCO,1999-06-01,26.765625 +CSCO,1999-06-02,27.53125 +CSCO,1999-06-03,27.203125 +CSCO,1999-06-04,28.71875 +CSCO,1999-06-07,28.84375 +CSCO,1999-06-08,27.921875 +CSCO,1999-06-09,28.4375 +CSCO,1999-06-10,27.609375 +CSCO,1999-06-11,27.671875 +CSCO,1999-06-14,26.953125 +CSCO,1999-06-15,27.796875 +CSCO,1999-06-16,29.0625 +CSCO,1999-06-17,29.34375 +CSCO,1999-06-18,29.84375 +CSCO,1999-06-21,30.78125 +CSCO,1999-06-22,29.75 +CSCO,1999-06-23,30.9375 +CSCO,1999-06-24,30.125 +CSCO,1999-06-25,30.65625 +CSCO,1999-06-28,30.96875 +CSCO,1999-06-29,31.25 +CSCO,1999-06-30,32.21875 +CSCO,1999-07-01,32.1875 +CSCO,1999-07-02,33.53125 +CSCO,1999-07-06,33.34375 +CSCO,1999-07-07,33.125 +CSCO,1999-07-08,33.21875 +CSCO,1999-07-09,33.53125 +CSCO,1999-07-12,32.8125 +CSCO,1999-07-13,32.625 +CSCO,1999-07-14,32.65625 +CSCO,1999-07-15,33.28125 +CSCO,1999-07-16,33.0 +CSCO,1999-07-19,32.46875 +CSCO,1999-07-20,31.125 +CSCO,1999-07-21,31.53125 +CSCO,1999-07-22,30.5625 +CSCO,1999-07-23,31.46875 +CSCO,1999-07-26,30.53125 +CSCO,1999-07-27,31.46875 +CSCO,1999-07-28,31.65625 +CSCO,1999-07-29,30.875 +CSCO,1999-07-30,31.0625 +CSCO,1999-08-02,30.90625 +CSCO,1999-08-03,30.5625 +CSCO,1999-08-04,30.25 +CSCO,1999-08-05,30.75 +CSCO,1999-08-06,31.125 +CSCO,1999-08-09,29.90625 +CSCO,1999-08-10,29.375 +CSCO,1999-08-11,31.46875 +CSCO,1999-08-12,30.84375 +CSCO,1999-08-13,31.78125 +CSCO,1999-08-16,31.75 +CSCO,1999-08-17,32.125 +CSCO,1999-08-18,31.65625 +CSCO,1999-08-19,31.125 +CSCO,1999-08-20,32.0625 +CSCO,1999-08-23,32.875 +CSCO,1999-08-24,33.1875 +CSCO,1999-08-25,34.3125 +CSCO,1999-08-26,34.46875 +CSCO,1999-08-27,34.25 +CSCO,1999-08-30,33.375 +CSCO,1999-08-31,33.90625 +CSCO,1999-09-01,34.46875 +CSCO,1999-09-02,34.125 +CSCO,1999-09-03,35.46875 +CSCO,1999-09-07,35.1875 +CSCO,1999-09-08,34.46875 +CSCO,1999-09-09,34.96875 +CSCO,1999-09-10,35.375 +CSCO,1999-09-13,35.34375 +CSCO,1999-09-14,35.96875 +CSCO,1999-09-15,35.25 +CSCO,1999-09-16,35.25 +CSCO,1999-09-17,36.75 +CSCO,1999-09-20,36.59375 +CSCO,1999-09-21,35.5625 +CSCO,1999-09-22,36.125 +CSCO,1999-09-23,34.6875 +CSCO,1999-09-24,34.5 +CSCO,1999-09-27,34.0625 +CSCO,1999-09-28,34.1875 +CSCO,1999-09-29,33.40625 +CSCO,1999-09-30,34.28125 +CSCO,1999-10-01,34.4375 +CSCO,1999-10-04,35.25 +CSCO,1999-10-05,35.8125 +CSCO,1999-10-06,35.9609375 +CSCO,1999-10-07,35.4375 +CSCO,1999-10-08,35.90625 +CSCO,1999-10-11,36.21875 +CSCO,1999-10-12,35.875 +CSCO,1999-10-13,35.15625 +CSCO,1999-10-14,34.6875 +CSCO,1999-10-15,33.59375 +CSCO,1999-10-18,33.6875 +CSCO,1999-10-19,33.6875 +CSCO,1999-10-20,34.96875 +CSCO,1999-10-21,34.59375 +CSCO,1999-10-22,33.28125 +CSCO,1999-10-25,33.25 +CSCO,1999-10-26,33.625 +CSCO,1999-10-27,34.59375 +CSCO,1999-10-28,35.46875 +CSCO,1999-10-29,37.0 +CSCO,1999-11-01,36.4375 +CSCO,1999-11-02,36.75 +CSCO,1999-11-03,35.75 +CSCO,1999-11-04,35.0 +CSCO,1999-11-05,36.71875 +CSCO,1999-11-08,37.65625 +CSCO,1999-11-09,37.125 +CSCO,1999-11-10,39.75 +CSCO,1999-11-11,41.875 +CSCO,1999-11-12,41.71875 +CSCO,1999-11-15,41.40625 +CSCO,1999-11-16,42.25 +CSCO,1999-11-17,42.375 +CSCO,1999-11-18,43.96875 +CSCO,1999-11-19,44.0625 +CSCO,1999-11-22,43.75 +CSCO,1999-11-23,44.25 +CSCO,1999-11-24,46.21875 +CSCO,1999-11-26,46.59375 +CSCO,1999-11-29,46.375 +CSCO,1999-11-30,44.59375 +CSCO,1999-12-01,45.71875 +CSCO,1999-12-02,46.75 +CSCO,1999-12-03,47.78125 +CSCO,1999-12-06,49.125 +CSCO,1999-12-07,50.75 +CSCO,1999-12-08,49.96875 +CSCO,1999-12-09,49.3125 +CSCO,1999-12-10,49.90625 +CSCO,1999-12-13,50.59375 +CSCO,1999-12-14,48.96875 +CSCO,1999-12-15,47.9375 +CSCO,1999-12-16,48.9375 +CSCO,1999-12-17,49.84375 +CSCO,1999-12-20,51.625 +CSCO,1999-12-21,52.0 +CSCO,1999-12-22,51.25 +CSCO,1999-12-23,52.21875 +CSCO,1999-12-27,52.59375 +CSCO,1999-12-28,52.59375 +CSCO,1999-12-29,53.0625 +CSCO,1999-12-30,53.09375 +CSCO,1999-12-31,53.5625 +CSCO,2000-01-03,54.03125 +CSCO,2000-01-04,51.0 +CSCO,2000-01-05,50.84375 +CSCO,2000-01-06,50.0 +CSCO,2000-01-07,52.9375 +CSCO,2000-01-10,54.90625 +CSCO,2000-01-11,53.25 +CSCO,2000-01-12,51.90625 +CSCO,2000-01-13,53.09375 +CSCO,2000-01-14,53.78125 +CSCO,2000-01-18,56.0 +CSCO,2000-01-19,56.15625 +CSCO,2000-01-20,56.1875 +CSCO,2000-01-21,57.625 +CSCO,2000-01-24,54.53125 +CSCO,2000-01-25,56.0625 +CSCO,2000-01-26,53.59375 +CSCO,2000-01-27,53.3125 +CSCO,2000-01-28,51.9375 +CSCO,2000-01-31,54.75 +CSCO,2000-02-01,58.90625 +CSCO,2000-02-02,56.9375 +CSCO,2000-02-03,58.90625 +CSCO,2000-02-04,60.5625 +CSCO,2000-02-07,62.59375 +CSCO,2000-02-08,62.90625 +CSCO,2000-02-09,64.40625 +CSCO,2000-02-10,67.96875 +CSCO,2000-02-11,65.46875 +CSCO,2000-02-14,65.25 +CSCO,2000-02-15,64.0 +CSCO,2000-02-16,63.5859375 +CSCO,2000-02-17,65.25 +CSCO,2000-02-18,62.90625 +CSCO,2000-02-22,61.96875 +CSCO,2000-02-23,69.3125 +CSCO,2000-02-24,68.625 +CSCO,2000-02-25,66.375 +CSCO,2000-02-28,65.28125 +CSCO,2000-02-29,66.09375 +CSCO,2000-03-01,65.84375 +CSCO,2000-03-02,66.375 +CSCO,2000-03-03,68.71875 +CSCO,2000-03-06,68.0625 +CSCO,2000-03-07,66.03125 +CSCO,2000-03-08,66.1875 +CSCO,2000-03-09,69.65625 +CSCO,2000-03-10,68.1875 +CSCO,2000-03-13,68.09375 +CSCO,2000-03-14,65.875 +CSCO,2000-03-15,64.3125 +CSCO,2000-03-16,65.8359375 +CSCO,2000-03-17,67.5 +CSCO,2000-03-20,67.0625 +CSCO,2000-03-21,70.4296875 +CSCO,2000-03-22,72.1875 +CSCO,2000-03-23,77.8125 +CSCO,2000-03-24,79.375 +CSCO,2000-03-27,80.0625 +CSCO,2000-03-28,77.875 +CSCO,2000-03-29,76.0625 +CSCO,2000-03-30,73.625 +CSCO,2000-03-31,77.3125 +CSCO,2000-04-03,72.9375 +CSCO,2000-04-04,73.125 +CSCO,2000-04-05,72.125 +CSCO,2000-04-06,71.8125 +CSCO,2000-04-07,74.9375 +CSCO,2000-04-10,72.5625 +CSCO,2000-04-11,70.0 +CSCO,2000-04-12,65.0 +CSCO,2000-04-13,61.125 +CSCO,2000-04-14,57.0 +CSCO,2000-04-17,66.5 +CSCO,2000-04-18,69.25 +CSCO,2000-04-19,66.125 +CSCO,2000-04-20,65.125 +CSCO,2000-04-24,63.4375 +CSCO,2000-04-25,66.0 +CSCO,2000-04-26,66.75 +CSCO,2000-04-27,69.0 +CSCO,2000-04-28,69.328125 +CSCO,2000-05-01,71.4375 +CSCO,2000-05-02,68.0 +CSCO,2000-05-03,66.0625 +CSCO,2000-05-04,63.625 +CSCO,2000-05-05,67.75 +CSCO,2000-05-08,62.75 +CSCO,2000-05-09,62.75 +CSCO,2000-05-10,58.5 +CSCO,2000-05-11,60.25 +CSCO,2000-05-12,59.9375 +CSCO,2000-05-15,60.0 +CSCO,2000-05-16,60.5625 +CSCO,2000-05-17,58.0 +CSCO,2000-05-18,55.375 +CSCO,2000-05-19,53.4375 +CSCO,2000-05-22,55.25 +CSCO,2000-05-23,50.546875 +CSCO,2000-05-24,55.125 +CSCO,2000-05-25,54.5 +CSCO,2000-05-26,54.9375 +CSCO,2000-05-30,59.875 +CSCO,2000-05-31,56.9375 +CSCO,2000-06-01,60.9375 +CSCO,2000-06-02,64.375 +CSCO,2000-06-05,63.25 +CSCO,2000-06-06,61.3125 +CSCO,2000-06-07,62.875 +CSCO,2000-06-08,63.6875 +CSCO,2000-06-09,64.375 +CSCO,2000-06-12,62.125 +CSCO,2000-06-13,65.0 +CSCO,2000-06-14,65.1875 +CSCO,2000-06-15,66.5 +CSCO,2000-06-16,67.8125 +CSCO,2000-06-19,68.9375 +CSCO,2000-06-20,67.125 +CSCO,2000-06-21,67.4375 +CSCO,2000-06-22,64.5625 +CSCO,2000-06-23,62.625 +CSCO,2000-06-26,62.8125 +CSCO,2000-06-27,62.25 +CSCO,2000-06-28,63.5625 +CSCO,2000-06-29,61.1875 +CSCO,2000-06-30,63.5625 +CSCO,2000-07-03,64.625 +CSCO,2000-07-05,61.875 +CSCO,2000-07-06,64.75 +CSCO,2000-07-07,65.375 +CSCO,2000-07-10,63.125 +CSCO,2000-07-11,62.125 +CSCO,2000-07-12,63.875 +CSCO,2000-07-13,65.25 +CSCO,2000-07-14,68.25 +CSCO,2000-07-17,69.625 +CSCO,2000-07-18,67.25 +CSCO,2000-07-19,66.8125 +CSCO,2000-07-20,69.5 +CSCO,2000-07-21,68.125 +CSCO,2000-07-24,66.0625 +CSCO,2000-07-25,68.125 +CSCO,2000-07-26,68.5625 +CSCO,2000-07-27,68.0 +CSCO,2000-07-28,62.8125 +CSCO,2000-07-31,65.4375 +CSCO,2000-08-01,63.1875 +CSCO,2000-08-02,60.9375 +CSCO,2000-08-03,64.375 +CSCO,2000-08-04,65.5625 +CSCO,2000-08-07,66.25 +CSCO,2000-08-08,65.5 +CSCO,2000-08-09,67.8125 +CSCO,2000-08-10,63.375 +CSCO,2000-08-11,64.3125 +CSCO,2000-08-14,64.5 +CSCO,2000-08-15,63.1875 +CSCO,2000-08-16,63.0625 +CSCO,2000-08-17,63.4375 +CSCO,2000-08-18,63.5 +CSCO,2000-08-21,65.5 +CSCO,2000-08-22,64.8125 +CSCO,2000-08-23,67.1875 +CSCO,2000-08-24,66.5 +CSCO,2000-08-25,65.5 +CSCO,2000-08-28,66.0625 +CSCO,2000-08-29,66.5625 +CSCO,2000-08-30,66.5625 +CSCO,2000-08-31,68.625 +CSCO,2000-09-01,68.5625 +CSCO,2000-09-05,66.0 +CSCO,2000-09-06,64.25 +CSCO,2000-09-07,66.25 +CSCO,2000-09-08,63.875 +CSCO,2000-09-11,61.1875 +CSCO,2000-09-12,58.875 +CSCO,2000-09-13,61.3125 +CSCO,2000-09-14,61.25 +CSCO,2000-09-15,62.75 +CSCO,2000-09-18,60.0625 +CSCO,2000-09-19,62.0 +CSCO,2000-09-20,63.125 +CSCO,2000-09-21,61.125 +CSCO,2000-09-22,60.3125 +CSCO,2000-09-25,57.1875 +CSCO,2000-09-26,55.1875 +CSCO,2000-09-27,57.3125 +CSCO,2000-09-28,59.4375 +CSCO,2000-09-29,55.25 +CSCO,2000-10-02,55.5 +CSCO,2000-10-03,56.25 +CSCO,2000-10-04,58.5625 +CSCO,2000-10-05,57.5625 +CSCO,2000-10-06,56.1875 +CSCO,2000-10-09,53.6875 +CSCO,2000-10-10,51.125 +CSCO,2000-10-11,51.1875 +CSCO,2000-10-12,49.8125 +CSCO,2000-10-13,56.0625 +CSCO,2000-10-16,54.5 +CSCO,2000-10-17,54.5625 +CSCO,2000-10-18,52.25 +CSCO,2000-10-19,58.25 +CSCO,2000-10-20,57.3125 +CSCO,2000-10-23,55.875 +CSCO,2000-10-24,54.875 +CSCO,2000-10-25,50.625 +CSCO,2000-10-26,53.5625 +CSCO,2000-10-27,50.6875 +CSCO,2000-10-30,48.0625 +CSCO,2000-10-31,53.875 +CSCO,2000-11-01,52.125 +CSCO,2000-11-02,55.75 +CSCO,2000-11-03,56.75 +CSCO,2000-11-06,55.125 +CSCO,2000-11-07,56.75 +CSCO,2000-11-08,52.125 +CSCO,2000-11-09,53.25 +CSCO,2000-11-10,50.0625 +CSCO,2000-11-13,50.375 +CSCO,2000-11-14,53.125 +CSCO,2000-11-15,53.5625 +CSCO,2000-11-16,51.0625 +CSCO,2000-11-17,52.75 +CSCO,2000-11-20,51.25 +CSCO,2000-11-21,53.6875 +CSCO,2000-11-22,50.5625 +CSCO,2000-11-24,52.6875 +CSCO,2000-11-27,51.25 +CSCO,2000-11-28,51.0 +CSCO,2000-11-29,51.6875 +CSCO,2000-11-30,47.875 +CSCO,2000-12-01,48.5 +CSCO,2000-12-04,45.8125 +CSCO,2000-12-05,52.125 +CSCO,2000-12-06,51.4375 +CSCO,2000-12-07,49.9375 +CSCO,2000-12-08,52.375 +CSCO,2000-12-11,54.8125 +CSCO,2000-12-12,54.375 +CSCO,2000-12-13,51.125 +CSCO,2000-12-14,50.9375 +CSCO,2000-12-15,48.171875 +CSCO,2000-12-18,42.9375 +CSCO,2000-12-19,41.75 +CSCO,2000-12-20,36.5 +CSCO,2000-12-21,38.875 +CSCO,2000-12-22,41.5 +CSCO,2000-12-26,40.75 +CSCO,2000-12-27,40.75 +CSCO,2000-12-28,39.5625 +CSCO,2000-12-29,38.25 +CSCO,2001-01-02,33.3125 +CSCO,2001-01-03,41.3125 +CSCO,2001-01-04,41.875 +CSCO,2001-01-05,36.625 +CSCO,2001-01-08,36.546875 +CSCO,2001-01-09,37.125 +CSCO,2001-01-10,36.25 +CSCO,2001-01-11,39.125 +CSCO,2001-01-12,38.0625 +CSCO,2001-01-16,38.5 +CSCO,2001-01-17,39.0 +CSCO,2001-01-18,41.875 +CSCO,2001-01-19,40.375 +CSCO,2001-01-22,41.4375 +CSCO,2001-01-23,42.625 +CSCO,2001-01-24,42.5625 +CSCO,2001-01-25,39.3125 +CSCO,2001-01-26,38.375 +CSCO,2001-01-29,37.25 +CSCO,2001-01-30,38.0 +CSCO,2001-01-31,37.4375 +CSCO,2001-02-01,38.25 +CSCO,2001-02-02,35.5 +CSCO,2001-02-05,34.5625 +CSCO,2001-02-06,35.75 +CSCO,2001-02-07,31.0625 +CSCO,2001-02-08,30.0 +CSCO,2001-02-09,28.1875 +CSCO,2001-02-12,29.5625 +CSCO,2001-02-13,28.5 +CSCO,2001-02-14,29.375 +CSCO,2001-02-15,30.8125 +CSCO,2001-02-16,28.25 +CSCO,2001-02-20,26.0625 +CSCO,2001-02-21,25.125 +CSCO,2001-02-22,26.4375 +CSCO,2001-02-23,27.0 +CSCO,2001-02-26,26.0625 +CSCO,2001-02-27,24.0 +CSCO,2001-02-28,23.6875 +CSCO,2001-03-01,24.5 +CSCO,2001-03-02,22.1875 +CSCO,2001-03-05,23.078125 +CSCO,2001-03-06,24.0 +CSCO,2001-03-07,24.0 +CSCO,2001-03-08,22.8125 +CSCO,2001-03-09,20.625 +CSCO,2001-03-12,18.8125 +CSCO,2001-03-13,21.375 +CSCO,2001-03-14,20.25 +CSCO,2001-03-15,20.3125 +CSCO,2001-03-16,19.9375 +CSCO,2001-03-19,20.8125 +CSCO,2001-03-20,19.0625 +CSCO,2001-03-21,19.3125 +CSCO,2001-03-22,19.75 +CSCO,2001-03-23,18.6875 +CSCO,2001-03-26,17.875 +CSCO,2001-03-27,18.125 +CSCO,2001-03-28,15.75 +CSCO,2001-03-29,15.25 +CSCO,2001-03-30,15.8125 +CSCO,2001-04-02,15.0625 +CSCO,2001-04-03,13.75 +CSCO,2001-04-04,13.6875 +CSCO,2001-04-05,14.9375 +CSCO,2001-04-06,13.625 +CSCO,2001-04-09,14.489999771118164 +CSCO,2001-04-10,15.859999656677246 +CSCO,2001-04-11,17.399999618530273 +CSCO,2001-04-12,17.979999542236328 +CSCO,2001-04-16,17.200000762939453 +CSCO,2001-04-17,16.65999984741211 +CSCO,2001-04-18,17.93000030517578 +CSCO,2001-04-19,18.90999984741211 +CSCO,2001-04-20,19.149999618530273 +CSCO,2001-04-23,17.329999923706055 +CSCO,2001-04-24,16.260000228881836 +CSCO,2001-04-25,15.729999542236328 +CSCO,2001-04-26,15.210000038146973 +CSCO,2001-04-27,15.600000381469727 +CSCO,2001-04-30,16.979999542236328 +CSCO,2001-05-01,17.799999237060547 +CSCO,2001-05-02,20.0 +CSCO,2001-05-03,18.65999984741211 +CSCO,2001-05-04,19.639999389648438 +CSCO,2001-05-07,19.25 +CSCO,2001-05-08,20.3799991607666 +CSCO,2001-05-09,19.1299991607666 +CSCO,2001-05-10,18.829999923706055 +CSCO,2001-05-11,19.049999237060547 +CSCO,2001-05-14,18.56999969482422 +CSCO,2001-05-15,18.739999771118164 +CSCO,2001-05-16,20.0 +CSCO,2001-05-17,19.860000610351562 +CSCO,2001-05-18,20.200000762939453 +CSCO,2001-05-21,22.8700008392334 +CSCO,2001-05-22,23.479999542236328 +CSCO,2001-05-23,22.360000610351562 +CSCO,2001-05-24,22.90999984741211 +CSCO,2001-05-25,22.049999237060547 +CSCO,2001-05-29,20.459999084472656 +CSCO,2001-05-30,19.0 +CSCO,2001-05-31,19.260000228881836 +CSCO,2001-06-01,18.850000381469727 +CSCO,2001-06-04,19.729999542236328 +CSCO,2001-06-05,21.540000915527344 +CSCO,2001-06-06,20.760000228881836 +CSCO,2001-06-07,21.81999969482422 +CSCO,2001-06-08,20.489999771118164 +CSCO,2001-06-11,20.3799991607666 +CSCO,2001-06-12,20.3700008392334 +CSCO,2001-06-13,19.020000457763672 +CSCO,2001-06-14,17.739999771118164 +CSCO,2001-06-15,16.649999618530273 +CSCO,2001-06-18,16.5 +CSCO,2001-06-19,16.639999389648438 +CSCO,2001-06-20,16.399999618530273 +CSCO,2001-06-21,17.68000030517578 +CSCO,2001-06-22,17.520000457763672 +CSCO,2001-06-25,18.510000228881836 +CSCO,2001-06-26,18.020000457763672 +CSCO,2001-06-27,17.93000030517578 +CSCO,2001-06-28,18.579999923706055 +CSCO,2001-06-29,18.200000762939453 +CSCO,2001-07-02,19.219999313354492 +CSCO,2001-07-03,19.190000534057617 +CSCO,2001-07-05,17.579999923706055 +CSCO,2001-07-06,16.790000915527344 +CSCO,2001-07-09,17.25 +CSCO,2001-07-10,16.200000762939453 +CSCO,2001-07-11,16.700000762939453 +CSCO,2001-07-12,17.860000610351562 +CSCO,2001-07-13,18.739999771118164 +CSCO,2001-07-16,17.709999084472656 +CSCO,2001-07-17,17.790000915527344 +CSCO,2001-07-18,17.149999618530273 +CSCO,2001-07-19,17.760000228881836 +CSCO,2001-07-20,17.989999771118164 +CSCO,2001-07-23,18.270000457763672 +CSCO,2001-07-24,18.3799991607666 +CSCO,2001-07-25,18.700000762939453 +CSCO,2001-07-26,19.3799991607666 +CSCO,2001-07-27,19.059999465942383 +CSCO,2001-07-30,18.889999389648438 +CSCO,2001-07-31,19.219999313354492 +CSCO,2001-08-01,20.299999237060547 +CSCO,2001-08-02,20.25 +CSCO,2001-08-03,20.049999237060547 +CSCO,2001-08-06,19.540000915527344 +CSCO,2001-08-07,19.260000228881836 +CSCO,2001-08-08,17.979999542236328 +CSCO,2001-08-09,18.290000915527344 +CSCO,2001-08-10,18.329999923706055 +CSCO,2001-08-13,18.209999084472656 +CSCO,2001-08-14,17.649999618530273 +CSCO,2001-08-15,17.0 +CSCO,2001-08-16,17.479999542236328 +CSCO,2001-08-17,16.610000610351562 +CSCO,2001-08-20,16.899999618530273 +CSCO,2001-08-21,16.010000228881836 +CSCO,2001-08-22,16.479999542236328 +CSCO,2001-08-23,16.760000228881836 +CSCO,2001-08-24,18.25 +CSCO,2001-08-27,18.010000228881836 +CSCO,2001-08-28,17.09000015258789 +CSCO,2001-08-29,17.079999923706055 +CSCO,2001-08-30,16.010000228881836 +CSCO,2001-08-31,16.329999923706055 +CSCO,2001-09-04,15.770000457763672 +CSCO,2001-09-05,14.880000114440918 +CSCO,2001-09-06,14.399999618530273 +CSCO,2001-09-07,14.359999656677246 +CSCO,2001-09-10,14.470000267028809 +CSCO,2001-09-17,14.0 +CSCO,2001-09-18,13.569999694824219 +CSCO,2001-09-19,13.489999771118164 +CSCO,2001-09-20,12.880000114440918 +CSCO,2001-09-21,12.09000015258789 +CSCO,2001-09-24,12.5600004196167 +CSCO,2001-09-25,12.600000381469727 +CSCO,2001-09-26,12.229999542236328 +CSCO,2001-09-27,11.239999771118164 +CSCO,2001-09-28,12.180000305175781 +CSCO,2001-10-01,11.899999618530273 +CSCO,2001-10-02,11.479999542236328 +CSCO,2001-10-03,13.949999809265137 +CSCO,2001-10-04,14.420000076293945 +CSCO,2001-10-05,14.9399995803833 +CSCO,2001-10-08,15.050000190734863 +CSCO,2001-10-09,14.59000015258789 +CSCO,2001-10-10,15.149999618530273 +CSCO,2001-10-11,16.459999084472656 +CSCO,2001-10-12,16.950000762939453 +CSCO,2001-10-15,16.209999084472656 +CSCO,2001-10-16,16.969999313354492 +CSCO,2001-10-17,15.600000381469727 +CSCO,2001-10-18,16.719999313354492 +CSCO,2001-10-19,16.719999313354492 +CSCO,2001-10-22,16.829999923706055 +CSCO,2001-10-23,16.40999984741211 +CSCO,2001-10-24,17.229999542236328 +CSCO,2001-10-25,17.739999771118164 +CSCO,2001-10-26,17.290000915527344 +CSCO,2001-10-29,16.420000076293945 +CSCO,2001-10-30,16.56999969482422 +CSCO,2001-10-31,16.920000076293945 +CSCO,2001-11-01,17.65999984741211 +CSCO,2001-11-02,17.260000228881836 +CSCO,2001-11-05,17.899999618530273 +CSCO,2001-11-06,18.469999313354492 +CSCO,2001-11-07,18.93000030517578 +CSCO,2001-11-08,19.09000015258789 +CSCO,2001-11-09,19.200000762939453 +CSCO,2001-11-12,19.260000228881836 +CSCO,2001-11-13,19.579999923706055 +CSCO,2001-11-14,19.889999389648438 +CSCO,2001-11-15,20.139999389648438 +CSCO,2001-11-16,20.020000457763672 +CSCO,2001-11-19,20.709999084472656 +CSCO,2001-11-20,19.790000915527344 +CSCO,2001-11-21,19.149999618530273 +CSCO,2001-11-23,19.59000015258789 +CSCO,2001-11-26,19.93000030517578 +CSCO,2001-11-27,19.700000762939453 +CSCO,2001-11-28,18.8799991607666 +CSCO,2001-11-29,19.889999389648438 +CSCO,2001-11-30,20.440000534057617 +CSCO,2001-12-03,19.860000610351562 +CSCO,2001-12-04,20.520000457763672 +CSCO,2001-12-05,21.540000915527344 +CSCO,2001-12-06,21.790000915527344 +CSCO,2001-12-07,21.15999984741211 +CSCO,2001-12-10,20.739999771118164 +CSCO,2001-12-11,20.780000686645508 +CSCO,2001-12-12,20.5 +CSCO,2001-12-13,19.010000228881836 +CSCO,2001-12-14,19.389999389648438 +CSCO,2001-12-17,19.260000228881836 +CSCO,2001-12-18,19.6200008392334 +CSCO,2001-12-19,19.350000381469727 +CSCO,2001-12-20,18.290000915527344 +CSCO,2001-12-21,18.190000534057617 +CSCO,2001-12-24,18.110000610351562 +CSCO,2001-12-26,18.239999771118164 +CSCO,2001-12-27,18.489999771118164 +CSCO,2001-12-28,18.540000915527344 +CSCO,2001-12-31,18.110000610351562 +CSCO,2002-01-02,19.229999542236328 +CSCO,2002-01-03,20.760000228881836 +CSCO,2002-01-04,20.829999923706055 +CSCO,2002-01-07,20.530000686645508 +CSCO,2002-01-08,20.950000762939453 +CSCO,2002-01-09,20.850000381469727 +CSCO,2002-01-10,21.0 +CSCO,2002-01-11,20.209999084472656 +CSCO,2002-01-14,19.6299991607666 +CSCO,2002-01-15,19.68000030517578 +CSCO,2002-01-16,18.940000534057617 +CSCO,2002-01-17,19.479999542236328 +CSCO,2002-01-18,18.850000381469727 +CSCO,2002-01-22,18.059999465942383 +CSCO,2002-01-23,18.93000030517578 +CSCO,2002-01-24,19.049999237060547 +CSCO,2002-01-25,19.1299991607666 +CSCO,2002-01-28,19.700000762939453 +CSCO,2002-01-29,19.010000228881836 +CSCO,2002-01-30,19.34000015258789 +CSCO,2002-01-31,19.799999237060547 +CSCO,2002-02-01,19.209999084472656 +CSCO,2002-02-04,18.309999465942383 +CSCO,2002-02-05,18.5 +CSCO,2002-02-06,18.610000610351562 +CSCO,2002-02-07,17.059999465942383 +CSCO,2002-02-08,16.760000228881836 +CSCO,2002-02-11,17.690000534057617 +CSCO,2002-02-12,17.260000228881836 +CSCO,2002-02-13,17.520000457763672 +CSCO,2002-02-14,17.459999084472656 +CSCO,2002-02-15,17.09000015258789 +CSCO,2002-02-19,16.809999465942383 +CSCO,2002-02-20,16.690000534057617 +CSCO,2002-02-21,15.109999656677246 +CSCO,2002-02-22,15.239999771118164 +CSCO,2002-02-25,15.600000381469727 +CSCO,2002-02-26,15.5 +CSCO,2002-02-27,14.239999771118164 +CSCO,2002-02-28,14.270000457763672 +CSCO,2002-03-01,15.0 +CSCO,2002-03-04,16.479999542236328 +CSCO,2002-03-05,16.510000228881836 +CSCO,2002-03-06,16.770000457763672 +CSCO,2002-03-07,17.0 +CSCO,2002-03-08,17.799999237060547 +CSCO,2002-03-11,17.420000076293945 +CSCO,2002-03-12,16.770000457763672 +CSCO,2002-03-13,16.360000610351562 +CSCO,2002-03-14,16.739999771118164 +CSCO,2002-03-15,16.540000915527344 +CSCO,2002-03-18,16.520000457763672 +CSCO,2002-03-19,16.739999771118164 +CSCO,2002-03-20,16.020000457763672 +CSCO,2002-03-21,16.489999771118164 +CSCO,2002-03-22,16.56999969482422 +CSCO,2002-03-25,16.18000030517578 +CSCO,2002-03-26,16.290000915527344 +CSCO,2002-03-27,16.34000015258789 +CSCO,2002-03-28,16.93000030517578 +CSCO,2002-04-01,17.520000457763672 +CSCO,2002-04-02,16.420000076293945 +CSCO,2002-04-03,16.600000381469727 +CSCO,2002-04-04,16.8700008392334 +CSCO,2002-04-05,16.149999618530273 +CSCO,2002-04-08,16.18000030517578 +CSCO,2002-04-09,14.819999694824219 +CSCO,2002-04-10,15.550000190734863 +CSCO,2002-04-11,14.869999885559082 +CSCO,2002-04-12,15.300000190734863 +CSCO,2002-04-15,15.010000228881836 +CSCO,2002-04-16,15.579999923706055 +CSCO,2002-04-17,15.970000267028809 +CSCO,2002-04-18,15.4399995803833 +CSCO,2002-04-19,15.260000228881836 +CSCO,2002-04-22,14.869999885559082 +CSCO,2002-04-23,14.010000228881836 +CSCO,2002-04-24,14.430000305175781 +CSCO,2002-04-25,14.59000015258789 +CSCO,2002-04-26,13.90999984741211 +CSCO,2002-04-29,14.130000114440918 +CSCO,2002-04-30,14.649999618530273 +CSCO,2002-05-01,13.699999809265137 +CSCO,2002-05-02,13.640000343322754 +CSCO,2002-05-03,13.140000343322754 +CSCO,2002-05-06,12.890000343322754 +CSCO,2002-05-07,13.079999923706055 +CSCO,2002-05-08,16.270000457763672 +CSCO,2002-05-09,15.75 +CSCO,2002-05-10,15.420000076293945 +CSCO,2002-05-13,15.699999809265137 +CSCO,2002-05-14,16.450000762939453 +CSCO,2002-05-15,16.559999465942383 +CSCO,2002-05-16,17.010000228881836 +CSCO,2002-05-17,17.25 +CSCO,2002-05-20,16.579999923706055 +CSCO,2002-05-21,16.15999984741211 +CSCO,2002-05-22,16.559999465942383 +CSCO,2002-05-23,16.899999618530273 +CSCO,2002-05-24,16.56999969482422 +CSCO,2002-05-28,16.3799991607666 +CSCO,2002-05-29,15.649999618530273 +CSCO,2002-05-30,16.010000228881836 +CSCO,2002-05-31,15.779999732971191 +CSCO,2002-06-03,15.329999923706055 +CSCO,2002-06-04,16.079999923706055 +CSCO,2002-06-05,15.920000076293945 +CSCO,2002-06-06,15.460000038146973 +CSCO,2002-06-07,15.729999542236328 +CSCO,2002-06-10,15.470000267028809 +CSCO,2002-06-11,14.989999771118164 +CSCO,2002-06-12,15.289999961853027 +CSCO,2002-06-13,14.890000343322754 +CSCO,2002-06-14,14.300000190734863 +CSCO,2002-06-17,15.069999694824219 +CSCO,2002-06-18,14.710000038146973 +CSCO,2002-06-19,14.489999771118164 +CSCO,2002-06-20,14.079999923706055 +CSCO,2002-06-21,13.739999771118164 +CSCO,2002-06-24,14.0600004196167 +CSCO,2002-06-25,13.449999809265137 +CSCO,2002-06-26,13.430000305175781 +CSCO,2002-06-27,13.819999694824219 +CSCO,2002-06-28,13.949999809265137 +CSCO,2002-07-01,13.09000015258789 +CSCO,2002-07-02,12.5600004196167 +CSCO,2002-07-03,13.039999961853027 +CSCO,2002-07-05,14.050000190734863 +CSCO,2002-07-08,13.670000076293945 +CSCO,2002-07-09,13.140000343322754 +CSCO,2002-07-10,13.510000228881836 +CSCO,2002-07-11,14.050000190734863 +CSCO,2002-07-12,14.380000114440918 +CSCO,2002-07-15,14.4399995803833 +CSCO,2002-07-16,14.270000457763672 +CSCO,2002-07-17,14.800000190734863 +CSCO,2002-07-18,14.34000015258789 +CSCO,2002-07-19,13.649999618530273 +CSCO,2002-07-22,12.979999542236328 +CSCO,2002-07-23,12.5 +CSCO,2002-07-24,13.09000015258789 +CSCO,2002-07-25,11.609999656677246 +CSCO,2002-07-26,11.819999694824219 +CSCO,2002-07-29,13.3100004196167 +CSCO,2002-07-30,13.34000015258789 +CSCO,2002-07-31,13.1899995803833 +CSCO,2002-08-01,12.100000381469727 +CSCO,2002-08-02,11.890000343322754 +CSCO,2002-08-05,11.359999656677246 +CSCO,2002-08-06,12.069999694824219 +CSCO,2002-08-07,12.989999771118164 +CSCO,2002-08-08,13.199999809265137 +CSCO,2002-08-09,13.119999885559082 +CSCO,2002-08-12,13.40999984741211 +CSCO,2002-08-13,13.369999885559082 +CSCO,2002-08-14,14.350000381469727 +CSCO,2002-08-15,14.359999656677246 +CSCO,2002-08-16,14.449999809265137 +CSCO,2002-08-19,14.720000267028809 +CSCO,2002-08-20,14.729999542236328 +CSCO,2002-08-21,15.109999656677246 +CSCO,2002-08-22,15.100000381469727 +CSCO,2002-08-23,14.449999809265137 +CSCO,2002-08-26,14.489999771118164 +CSCO,2002-08-27,14.020000457763672 +CSCO,2002-08-28,13.720000267028809 +CSCO,2002-08-29,14.199999809265137 +CSCO,2002-08-30,13.819999694824219 +CSCO,2002-09-03,13.069999694824219 +CSCO,2002-09-04,13.270000457763672 +CSCO,2002-09-05,12.770000457763672 +CSCO,2002-09-06,13.029999732971191 +CSCO,2002-09-09,12.960000038146973 +CSCO,2002-09-10,13.430000305175781 +CSCO,2002-09-11,13.569999694824219 +CSCO,2002-09-12,13.039999961853027 +CSCO,2002-09-13,13.050000190734863 +CSCO,2002-09-16,12.930000305175781 +CSCO,2002-09-17,12.539999961853027 +CSCO,2002-09-18,12.5 +CSCO,2002-09-19,12.0 +CSCO,2002-09-20,12.079999923706055 +CSCO,2002-09-23,11.960000038146973 +CSCO,2002-09-24,11.430000305175781 +CSCO,2002-09-25,11.960000038146973 +CSCO,2002-09-26,11.359999656677246 +CSCO,2002-09-27,11.229999542236328 +CSCO,2002-09-30,10.479999542236328 +CSCO,2002-10-01,10.9399995803833 +CSCO,2002-10-02,10.050000190734863 +CSCO,2002-10-03,9.8100004196167 +CSCO,2002-10-04,9.460000038146973 +CSCO,2002-10-07,9.079999923706055 +CSCO,2002-10-08,8.600000381469727 +CSCO,2002-10-09,9.229999542236328 +CSCO,2002-10-10,9.739999771118164 +CSCO,2002-10-11,10.319999694824219 +CSCO,2002-10-14,9.989999771118164 +CSCO,2002-10-15,10.989999771118164 +CSCO,2002-10-16,9.8100004196167 +CSCO,2002-10-17,10.170000076293945 +CSCO,2002-10-18,10.510000228881836 +CSCO,2002-10-21,10.949999809265137 +CSCO,2002-10-22,11.220000267028809 +CSCO,2002-10-23,11.260000228881836 +CSCO,2002-10-24,11.75 +CSCO,2002-10-25,11.779999732971191 +CSCO,2002-10-28,10.899999618530273 +CSCO,2002-10-29,10.600000381469727 +CSCO,2002-10-30,10.90999984741211 +CSCO,2002-10-31,11.180000305175781 +CSCO,2002-11-01,11.609999656677246 +CSCO,2002-11-04,12.3100004196167 +CSCO,2002-11-05,12.6899995803833 +CSCO,2002-11-06,12.960000038146973 +CSCO,2002-11-07,12.350000381469727 +CSCO,2002-11-08,12.5600004196167 +CSCO,2002-11-11,12.15999984741211 +CSCO,2002-11-12,12.869999885559082 +CSCO,2002-11-13,13.420000076293945 +CSCO,2002-11-14,14.0 +CSCO,2002-11-15,14.079999923706055 +CSCO,2002-11-18,13.90999984741211 +CSCO,2002-11-19,13.65999984741211 +CSCO,2002-11-20,14.380000114440918 +CSCO,2002-11-21,15.239999771118164 +CSCO,2002-11-22,14.890000343322754 +CSCO,2002-11-25,14.890000343322754 +CSCO,2002-11-26,14.449999809265137 +CSCO,2002-11-27,14.829999923706055 +CSCO,2002-11-29,14.920000076293945 +CSCO,2002-12-02,15.0600004196167 +CSCO,2002-12-03,14.520000457763672 +CSCO,2002-12-04,14.430000305175781 +CSCO,2002-12-05,14.109999656677246 +CSCO,2002-12-06,14.180000305175781 +CSCO,2002-12-09,13.5 +CSCO,2002-12-10,13.930000305175781 +CSCO,2002-12-11,13.850000381469727 +CSCO,2002-12-12,14.109999656677246 +CSCO,2002-12-13,13.399999618530273 +CSCO,2002-12-16,13.670000076293945 +CSCO,2002-12-17,13.65999984741211 +CSCO,2002-12-18,13.220000267028809 +CSCO,2002-12-19,13.0 +CSCO,2002-12-20,13.270000457763672 +CSCO,2002-12-23,13.4399995803833 +CSCO,2002-12-24,13.350000381469727 +CSCO,2002-12-26,13.100000381469727 +CSCO,2002-12-27,13.010000228881836 +CSCO,2002-12-30,12.970000267028809 +CSCO,2002-12-31,13.100000381469727 +CSCO,2003-01-02,13.640000343322754 +CSCO,2003-01-03,13.90999984741211 +CSCO,2003-01-06,14.199999809265137 +CSCO,2003-01-07,14.600000381469727 +CSCO,2003-01-08,14.4399995803833 +CSCO,2003-01-09,14.949999809265137 +CSCO,2003-01-10,15.220000267028809 +CSCO,2003-01-13,15.279999732971191 +CSCO,2003-01-14,15.579999923706055 +CSCO,2003-01-15,15.180000305175781 +CSCO,2003-01-16,14.899999618530273 +CSCO,2003-01-17,14.130000114440918 +CSCO,2003-01-21,14.180000305175781 +CSCO,2003-01-22,13.960000038146973 +CSCO,2003-01-23,14.59000015258789 +CSCO,2003-01-24,13.859999656677246 +CSCO,2003-01-27,13.710000038146973 +CSCO,2003-01-28,14.220000267028809 +CSCO,2003-01-29,14.079999923706055 +CSCO,2003-01-30,13.869999885559082 +CSCO,2003-01-31,13.369999885559082 +CSCO,2003-02-03,13.479999542236328 +CSCO,2003-02-04,13.199999809265137 +CSCO,2003-02-05,13.199999809265137 +CSCO,2003-02-06,13.239999771118164 +CSCO,2003-02-07,12.850000381469727 +CSCO,2003-02-10,13.149999618530273 +CSCO,2003-02-11,13.470000267028809 +CSCO,2003-02-12,13.199999809265137 +CSCO,2003-02-13,13.3100004196167 +CSCO,2003-02-14,13.680000305175781 +CSCO,2003-02-18,14.3100004196167 +CSCO,2003-02-19,14.420000076293945 +CSCO,2003-02-20,14.260000228881836 +CSCO,2003-02-21,14.670000076293945 +CSCO,2003-02-24,14.420000076293945 +CSCO,2003-02-25,14.079999923706055 +CSCO,2003-02-26,13.510000228881836 +CSCO,2003-02-27,13.75 +CSCO,2003-02-28,13.979999542236328 +CSCO,2003-03-03,13.720000267028809 +CSCO,2003-03-04,13.630000114440918 +CSCO,2003-03-05,13.739999771118164 +CSCO,2003-03-06,13.479999542236328 +CSCO,2003-03-07,13.239999771118164 +CSCO,2003-03-10,13.010000228881836 +CSCO,2003-03-11,13.020000457763672 +CSCO,2003-03-12,12.6899995803833 +CSCO,2003-03-13,13.420000076293945 +CSCO,2003-03-14,13.399999618530273 +CSCO,2003-03-17,14.130000114440918 +CSCO,2003-03-18,14.199999809265137 +CSCO,2003-03-19,14.220000267028809 +CSCO,2003-03-20,14.039999961853027 +CSCO,2003-03-21,13.899999618530273 +CSCO,2003-03-24,13.510000228881836 +CSCO,2003-03-25,13.720000267028809 +CSCO,2003-03-26,13.65999984741211 +CSCO,2003-03-27,13.5 +CSCO,2003-03-28,13.220000267028809 +CSCO,2003-03-31,12.979999542236328 +CSCO,2003-04-01,12.979999542236328 +CSCO,2003-04-02,13.640000343322754 +CSCO,2003-04-03,13.640000343322754 +CSCO,2003-04-04,13.710000038146973 +CSCO,2003-04-07,13.569999694824219 +CSCO,2003-04-08,13.430000305175781 +CSCO,2003-04-09,13.039999961853027 +CSCO,2003-04-10,13.039999961853027 +CSCO,2003-04-11,13.210000038146973 +CSCO,2003-04-14,13.470000267028809 +CSCO,2003-04-15,13.34000015258789 +CSCO,2003-04-16,13.5600004196167 +CSCO,2003-04-17,13.949999809265137 +CSCO,2003-04-21,13.9399995803833 +CSCO,2003-04-22,14.319999694824219 +CSCO,2003-04-23,14.329999923706055 +CSCO,2003-04-24,14.350000381469727 +CSCO,2003-04-25,14.34000015258789 +CSCO,2003-04-28,14.979999542236328 +CSCO,2003-04-29,15.140000343322754 +CSCO,2003-04-30,15.0 +CSCO,2003-05-01,15.119999885559082 +CSCO,2003-05-02,15.270000457763672 +CSCO,2003-05-05,15.380000114440918 +CSCO,2003-05-06,15.899999618530273 +CSCO,2003-05-07,15.5 +CSCO,2003-05-08,15.220000267028809 +CSCO,2003-05-09,15.949999809265137 +CSCO,2003-05-12,16.670000076293945 +CSCO,2003-05-13,16.469999313354492 +CSCO,2003-05-14,16.420000076293945 +CSCO,2003-05-15,16.75 +CSCO,2003-05-16,16.6299991607666 +CSCO,2003-05-19,15.9399995803833 +CSCO,2003-05-20,15.989999771118164 +CSCO,2003-05-21,15.699999809265137 +CSCO,2003-05-22,15.920000076293945 +CSCO,2003-05-23,15.6899995803833 +CSCO,2003-05-27,16.149999618530273 +CSCO,2003-05-28,16.280000686645508 +CSCO,2003-05-29,16.6200008392334 +CSCO,2003-05-30,16.40999984741211 +CSCO,2003-06-02,16.799999237060547 +CSCO,2003-06-03,17.010000228881836 +CSCO,2003-06-04,17.3700008392334 +CSCO,2003-06-05,17.3700008392334 +CSCO,2003-06-06,17.360000610351562 +CSCO,2003-06-09,17.229999542236328 +CSCO,2003-06-10,17.399999618530273 +CSCO,2003-06-11,17.600000381469727 +CSCO,2003-06-12,17.780000686645508 +CSCO,2003-06-13,17.40999984741211 +CSCO,2003-06-16,17.979999542236328 +CSCO,2003-06-17,17.979999542236328 +CSCO,2003-06-18,18.729999542236328 +CSCO,2003-06-19,18.559999465942383 +CSCO,2003-06-20,17.93000030517578 +CSCO,2003-06-23,17.239999771118164 +CSCO,2003-06-24,16.75 +CSCO,2003-06-25,16.8700008392334 +CSCO,2003-06-26,17.1299991607666 +CSCO,2003-06-27,16.889999389648438 +CSCO,2003-06-30,16.790000915527344 +CSCO,2003-07-01,17.239999771118164 +CSCO,2003-07-02,17.860000610351562 +CSCO,2003-07-03,17.520000457763672 +CSCO,2003-07-07,18.219999313354492 +CSCO,2003-07-08,18.729999542236328 +CSCO,2003-07-09,18.799999237060547 +CSCO,2003-07-10,18.309999465942383 +CSCO,2003-07-11,18.56999969482422 +CSCO,2003-07-14,18.610000610351562 +CSCO,2003-07-15,18.510000228881836 +CSCO,2003-07-16,18.229999542236328 +CSCO,2003-07-17,17.760000228881836 +CSCO,2003-07-18,17.889999389648438 +CSCO,2003-07-21,17.93000030517578 +CSCO,2003-07-22,18.670000076293945 +CSCO,2003-07-23,18.8799991607666 +CSCO,2003-07-24,18.579999923706055 +CSCO,2003-07-25,19.079999923706055 +CSCO,2003-07-28,19.079999923706055 +CSCO,2003-07-29,19.15999984741211 +CSCO,2003-07-30,19.280000686645508 +CSCO,2003-07-31,19.489999771118164 +CSCO,2003-08-01,19.149999618530273 +CSCO,2003-08-04,19.260000228881836 +CSCO,2003-08-05,18.860000610351562 +CSCO,2003-08-06,17.649999618530273 +CSCO,2003-08-07,17.530000686645508 +CSCO,2003-08-08,17.579999923706055 +CSCO,2003-08-11,17.709999084472656 +CSCO,2003-08-12,17.829999923706055 +CSCO,2003-08-13,17.59000015258789 +CSCO,2003-08-14,17.799999237060547 +CSCO,2003-08-15,17.790000915527344 +CSCO,2003-08-18,18.270000457763672 +CSCO,2003-08-19,18.549999237060547 +CSCO,2003-08-20,18.56999969482422 +CSCO,2003-08-21,18.8700008392334 +CSCO,2003-08-22,18.790000915527344 +CSCO,2003-08-25,18.979999542236328 +CSCO,2003-08-26,19.100000381469727 +CSCO,2003-08-27,19.010000228881836 +CSCO,2003-08-28,19.190000534057617 +CSCO,2003-08-29,19.139999389648438 +CSCO,2003-09-02,19.59000015258789 +CSCO,2003-09-03,20.239999771118164 +CSCO,2003-09-04,20.59000015258789 +CSCO,2003-09-05,20.420000076293945 +CSCO,2003-09-08,20.860000610351562 +CSCO,2003-09-09,20.780000686645508 +CSCO,2003-09-10,20.459999084472656 +CSCO,2003-09-11,20.709999084472656 +CSCO,2003-09-12,20.65999984741211 +CSCO,2003-09-15,20.389999389648438 +CSCO,2003-09-16,21.290000915527344 +CSCO,2003-09-17,21.139999389648438 +CSCO,2003-09-18,21.420000076293945 +CSCO,2003-09-19,21.020000457763672 +CSCO,2003-09-22,20.780000686645508 +CSCO,2003-09-23,21.149999618530273 +CSCO,2003-09-24,20.31999969482422 +CSCO,2003-09-25,20.059999465942383 +CSCO,2003-09-26,19.959999084472656 +CSCO,2003-09-29,20.200000762939453 +CSCO,2003-09-30,19.59000015258789 +CSCO,2003-10-01,20.200000762939453 +CSCO,2003-10-02,19.989999771118164 +CSCO,2003-10-03,20.760000228881836 +CSCO,2003-10-06,20.799999237060547 +CSCO,2003-10-07,21.0 +CSCO,2003-10-08,20.790000915527344 +CSCO,2003-10-09,20.950000762939453 +CSCO,2003-10-10,20.790000915527344 +CSCO,2003-10-13,21.0 +CSCO,2003-10-14,21.139999389648438 +CSCO,2003-10-15,21.020000457763672 +CSCO,2003-10-16,21.040000915527344 +CSCO,2003-10-17,20.639999389648438 +CSCO,2003-10-20,21.079999923706055 +CSCO,2003-10-21,21.110000610351562 +CSCO,2003-10-22,20.6299991607666 +CSCO,2003-10-23,20.15999984741211 +CSCO,2003-10-24,19.799999237060547 +CSCO,2003-10-27,19.93000030517578 +CSCO,2003-10-28,20.899999618530273 +CSCO,2003-10-29,20.81999969482422 +CSCO,2003-10-30,20.860000610351562 +CSCO,2003-10-31,20.93000030517578 +CSCO,2003-11-03,21.709999084472656 +CSCO,2003-11-04,21.579999923706055 +CSCO,2003-11-05,21.799999237060547 +CSCO,2003-11-06,22.899999618530273 +CSCO,2003-11-07,22.34000015258789 +CSCO,2003-11-10,22.190000534057617 +CSCO,2003-11-11,22.350000381469727 +CSCO,2003-11-12,22.969999313354492 +CSCO,2003-11-13,22.700000762939453 +CSCO,2003-11-14,22.260000228881836 +CSCO,2003-11-17,22.049999237060547 +CSCO,2003-11-18,21.729999542236328 +CSCO,2003-11-19,22.049999237060547 +CSCO,2003-11-20,21.940000534057617 +CSCO,2003-11-21,22.170000076293945 +CSCO,2003-11-24,22.799999237060547 +CSCO,2003-11-25,22.6200008392334 +CSCO,2003-11-26,22.809999465942383 +CSCO,2003-11-28,22.700000762939453 +CSCO,2003-12-01,23.18000030517578 +CSCO,2003-12-02,23.110000610351562 +CSCO,2003-12-03,23.299999237060547 +CSCO,2003-12-04,23.979999542236328 +CSCO,2003-12-05,23.75 +CSCO,2003-12-08,24.290000915527344 +CSCO,2003-12-09,23.229999542236328 +CSCO,2003-12-10,23.780000686645508 +CSCO,2003-12-11,23.93000030517578 +CSCO,2003-12-12,24.09000015258789 +CSCO,2003-12-15,23.979999542236328 +CSCO,2003-12-16,23.770000457763672 +CSCO,2003-12-17,23.489999771118164 +CSCO,2003-12-18,24.170000076293945 +CSCO,2003-12-19,23.790000915527344 +CSCO,2003-12-22,23.979999542236328 +CSCO,2003-12-23,23.940000534057617 +CSCO,2003-12-24,23.8700008392334 +CSCO,2003-12-26,23.75 +CSCO,2003-12-29,24.399999618530273 +CSCO,2003-12-30,24.1200008392334 +CSCO,2003-12-31,24.229999542236328 +CSCO,2004-01-02,24.25 +CSCO,2004-01-05,24.770000457763672 +CSCO,2004-01-06,25.059999465942383 +CSCO,2004-01-07,25.559999465942383 +CSCO,2004-01-08,26.34000015258789 +CSCO,2004-01-09,26.479999542236328 +CSCO,2004-01-12,27.030000686645508 +CSCO,2004-01-13,26.889999389648438 +CSCO,2004-01-14,27.399999618530273 +CSCO,2004-01-15,27.15999984741211 +CSCO,2004-01-16,29.1299991607666 +CSCO,2004-01-20,28.860000610351562 +CSCO,2004-01-21,28.600000381469727 +CSCO,2004-01-22,28.219999313354492 +CSCO,2004-01-23,27.329999923706055 +CSCO,2004-01-26,28.200000762939453 +CSCO,2004-01-27,27.5 +CSCO,2004-01-28,26.780000686645508 +CSCO,2004-01-29,25.959999084472656 +CSCO,2004-01-30,25.709999084472656 +CSCO,2004-02-02,26.200000762939453 +CSCO,2004-02-03,26.40999984741211 +CSCO,2004-02-04,24.079999923706055 +CSCO,2004-02-05,23.81999969482422 +CSCO,2004-02-06,24.739999771118164 +CSCO,2004-02-09,24.670000076293945 +CSCO,2004-02-10,24.780000686645508 +CSCO,2004-02-11,24.239999771118164 +CSCO,2004-02-12,24.049999237060547 +CSCO,2004-02-13,24.059999465942383 +CSCO,2004-02-17,24.25 +CSCO,2004-02-18,24.09000015258789 +CSCO,2004-02-19,23.68000030517578 +CSCO,2004-02-20,23.190000534057617 +CSCO,2004-02-23,22.75 +CSCO,2004-02-24,23.049999237060547 +CSCO,2004-02-25,23.579999923706055 +CSCO,2004-02-26,23.350000381469727 +CSCO,2004-02-27,23.15999984741211 +CSCO,2004-03-01,23.530000686645508 +CSCO,2004-03-02,23.030000686645508 +CSCO,2004-03-03,22.700000762939453 +CSCO,2004-03-04,23.190000534057617 +CSCO,2004-03-05,22.889999389648438 +CSCO,2004-03-08,22.360000610351562 +CSCO,2004-03-09,22.1200008392334 +CSCO,2004-03-10,22.209999084472656 +CSCO,2004-03-11,22.34000015258789 +CSCO,2004-03-12,23.1299991607666 +CSCO,2004-03-15,22.780000686645508 +CSCO,2004-03-16,23.1200008392334 +CSCO,2004-03-17,23.5 +CSCO,2004-03-18,23.170000076293945 +CSCO,2004-03-19,22.5 +CSCO,2004-03-22,22.350000381469727 +CSCO,2004-03-23,22.360000610351562 +CSCO,2004-03-24,22.670000076293945 +CSCO,2004-03-25,23.579999923706055 +CSCO,2004-03-26,23.399999618530273 +CSCO,2004-03-29,23.850000381469727 +CSCO,2004-03-30,23.93000030517578 +CSCO,2004-03-31,23.56999969482422 +CSCO,2004-04-01,23.739999771118164 +CSCO,2004-04-02,24.43000030517578 +CSCO,2004-04-05,24.809999465942383 +CSCO,2004-04-06,24.649999618530273 +CSCO,2004-04-07,24.239999771118164 +CSCO,2004-04-08,24.149999618530273 +CSCO,2004-04-12,24.1299991607666 +CSCO,2004-04-13,23.6200008392334 +CSCO,2004-04-14,23.260000228881836 +CSCO,2004-04-15,22.81999969482422 +CSCO,2004-04-16,22.479999542236328 +CSCO,2004-04-19,22.860000610351562 +CSCO,2004-04-20,22.110000610351562 +CSCO,2004-04-21,22.3700008392334 +CSCO,2004-04-22,23.149999618530273 +CSCO,2004-04-23,23.31999969482422 +CSCO,2004-04-26,23.139999389648438 +CSCO,2004-04-27,22.940000534057617 +CSCO,2004-04-28,22.3700008392334 +CSCO,2004-04-29,21.90999984741211 +CSCO,2004-04-30,20.90999984741211 +CSCO,2004-05-03,21.1200008392334 +CSCO,2004-05-04,21.3700008392334 +CSCO,2004-05-05,21.260000228881836 +CSCO,2004-05-06,21.5 +CSCO,2004-05-07,21.690000534057617 +CSCO,2004-05-10,21.6200008392334 +CSCO,2004-05-11,22.25 +CSCO,2004-05-12,21.959999084472656 +CSCO,2004-05-13,21.760000228881836 +CSCO,2004-05-14,21.239999771118164 +CSCO,2004-05-17,20.93000030517578 +CSCO,2004-05-18,21.0 +CSCO,2004-05-19,21.360000610351562 +CSCO,2004-05-20,21.520000457763672 +CSCO,2004-05-21,21.639999389648438 +CSCO,2004-05-24,21.649999618530273 +CSCO,2004-05-25,22.239999771118164 +CSCO,2004-05-26,22.350000381469727 +CSCO,2004-05-27,22.540000915527344 +CSCO,2004-05-28,22.3700008392334 +CSCO,2004-06-01,22.239999771118164 +CSCO,2004-06-02,22.40999984741211 +CSCO,2004-06-03,22.350000381469727 +CSCO,2004-06-04,22.780000686645508 +CSCO,2004-06-07,23.889999389648438 +CSCO,2004-06-08,23.739999771118164 +CSCO,2004-06-09,23.559999465942383 +CSCO,2004-06-10,23.81999969482422 +CSCO,2004-06-14,23.31999969482422 +CSCO,2004-06-15,23.639999389648438 +CSCO,2004-06-16,23.8799991607666 +CSCO,2004-06-17,23.360000610351562 +CSCO,2004-06-18,23.420000076293945 +CSCO,2004-06-21,22.8700008392334 +CSCO,2004-06-22,23.219999313354492 +CSCO,2004-06-23,23.969999313354492 +CSCO,2004-06-24,23.68000030517578 +CSCO,2004-06-25,23.43000030517578 +CSCO,2004-06-28,23.299999237060547 +CSCO,2004-06-29,23.709999084472656 +CSCO,2004-06-30,23.700000762939453 +CSCO,2004-07-01,23.110000610351562 +CSCO,2004-07-02,22.950000762939453 +CSCO,2004-07-06,22.3700008392334 +CSCO,2004-07-07,22.420000076293945 +CSCO,2004-07-08,22.170000076293945 +CSCO,2004-07-09,22.360000610351562 +CSCO,2004-07-12,22.290000915527344 +CSCO,2004-07-13,22.139999389648438 +CSCO,2004-07-14,22.100000381469727 +CSCO,2004-07-15,22.1299991607666 +CSCO,2004-07-16,21.530000686645508 +CSCO,2004-07-19,21.360000610351562 +CSCO,2004-07-20,21.8799991607666 +CSCO,2004-07-21,21.170000076293945 +CSCO,2004-07-22,21.389999389648438 +CSCO,2004-07-23,20.93000030517578 +CSCO,2004-07-26,20.540000915527344 +CSCO,2004-07-27,20.709999084472656 +CSCO,2004-07-28,20.5 +CSCO,2004-07-29,20.799999237060547 +CSCO,2004-07-30,20.920000076293945 +CSCO,2004-08-02,21.239999771118164 +CSCO,2004-08-03,20.739999771118164 +CSCO,2004-08-04,21.1200008392334 +CSCO,2004-08-05,20.610000610351562 +CSCO,2004-08-06,19.93000030517578 +CSCO,2004-08-09,20.049999237060547 +CSCO,2004-08-10,20.459999084472656 +CSCO,2004-08-11,18.290000915527344 +CSCO,2004-08-12,17.790000915527344 +CSCO,2004-08-13,17.860000610351562 +CSCO,2004-08-16,18.229999542236328 +CSCO,2004-08-17,18.68000030517578 +CSCO,2004-08-18,18.989999771118164 +CSCO,2004-08-19,19.100000381469727 +CSCO,2004-08-20,18.8799991607666 +CSCO,2004-08-23,19.18000030517578 +CSCO,2004-08-24,18.969999313354492 +CSCO,2004-08-25,19.31999969482422 +CSCO,2004-08-26,19.170000076293945 +CSCO,2004-08-27,19.469999313354492 +CSCO,2004-08-30,19.030000686645508 +CSCO,2004-08-31,18.760000228881836 +CSCO,2004-09-01,19.09000015258789 +CSCO,2004-09-02,19.299999237060547 +CSCO,2004-09-03,18.75 +CSCO,2004-09-07,19.049999237060547 +CSCO,2004-09-08,19.309999465942383 +CSCO,2004-09-09,19.93000030517578 +CSCO,2004-09-10,20.459999084472656 +CSCO,2004-09-13,20.25 +CSCO,2004-09-14,20.350000381469727 +CSCO,2004-09-15,19.559999465942383 +CSCO,2004-09-16,19.59000015258789 +CSCO,2004-09-17,19.15999984741211 +CSCO,2004-09-20,19.299999237060547 +CSCO,2004-09-21,19.649999618530273 +CSCO,2004-09-22,18.959999084472656 +CSCO,2004-09-23,18.899999618530273 +CSCO,2004-09-24,18.399999618530273 +CSCO,2004-09-27,18.040000915527344 +CSCO,2004-09-28,18.06999969482422 +CSCO,2004-09-29,18.309999465942383 +CSCO,2004-09-30,18.100000381469727 +CSCO,2004-10-01,18.93000030517578 +CSCO,2004-10-04,18.959999084472656 +CSCO,2004-10-05,19.100000381469727 +CSCO,2004-10-06,19.530000686645508 +CSCO,2004-10-07,19.1299991607666 +CSCO,2004-10-08,18.780000686645508 +CSCO,2004-10-11,18.979999542236328 +CSCO,2004-10-12,19.15999984741211 +CSCO,2004-10-13,18.860000610351562 +CSCO,2004-10-14,18.59000015258789 +CSCO,2004-10-15,18.479999542236328 +CSCO,2004-10-18,18.649999618530273 +CSCO,2004-10-19,18.700000762939453 +CSCO,2004-10-20,18.450000762939453 +CSCO,2004-10-21,18.6299991607666 +CSCO,2004-10-22,18.270000457763672 +CSCO,2004-10-25,18.059999465942383 +CSCO,2004-10-26,18.110000610351562 +CSCO,2004-10-27,18.549999237060547 +CSCO,2004-10-28,18.950000762939453 +CSCO,2004-10-29,19.209999084472656 +CSCO,2004-11-01,19.260000228881836 +CSCO,2004-11-02,19.290000915527344 +CSCO,2004-11-03,19.280000686645508 +CSCO,2004-11-04,19.520000457763672 +CSCO,2004-11-05,19.969999313354492 +CSCO,2004-11-08,19.969999313354492 +CSCO,2004-11-09,19.75 +CSCO,2004-11-10,18.440000534057617 +CSCO,2004-11-11,18.739999771118164 +CSCO,2004-11-12,19.260000228881836 +CSCO,2004-11-15,19.549999237060547 +CSCO,2004-11-16,19.3799991607666 +CSCO,2004-11-17,19.540000915527344 +CSCO,2004-11-18,19.520000457763672 +CSCO,2004-11-19,19.010000228881836 +CSCO,2004-11-22,19.149999618530273 +CSCO,2004-11-23,19.0 +CSCO,2004-11-24,19.209999084472656 +CSCO,2004-11-26,19.229999542236328 +CSCO,2004-11-29,18.940000534057617 +CSCO,2004-11-30,18.75 +CSCO,2004-12-01,19.149999618530273 +CSCO,2004-12-02,19.200000762939453 +CSCO,2004-12-03,19.43000030517578 +CSCO,2004-12-06,19.81999969482422 +CSCO,2004-12-07,19.729999542236328 +CSCO,2004-12-08,19.799999237060547 +CSCO,2004-12-09,19.399999618530273 +CSCO,2004-12-10,19.420000076293945 +CSCO,2004-12-13,19.270000457763672 +CSCO,2004-12-14,19.280000686645508 +CSCO,2004-12-15,19.399999618530273 +CSCO,2004-12-16,19.399999618530273 +CSCO,2004-12-17,18.989999771118164 +CSCO,2004-12-20,19.049999237060547 +CSCO,2004-12-21,19.360000610351562 +CSCO,2004-12-22,19.31999969482422 +CSCO,2004-12-23,19.450000762939453 +CSCO,2004-12-27,19.299999237060547 +CSCO,2004-12-28,19.260000228881836 +CSCO,2004-12-29,19.309999465942383 +CSCO,2004-12-30,19.420000076293945 +CSCO,2004-12-31,19.31999969482422 +CSCO,2005-01-03,19.31999969482422 +CSCO,2005-01-04,18.559999465942383 +CSCO,2005-01-05,18.56999969482422 +CSCO,2005-01-06,18.850000381469727 +CSCO,2005-01-07,18.719999313354492 +CSCO,2005-01-10,18.719999313354492 +CSCO,2005-01-11,18.639999389648438 +CSCO,2005-01-12,18.93000030517578 +CSCO,2005-01-13,18.780000686645508 +CSCO,2005-01-14,18.8799991607666 +CSCO,2005-01-18,18.739999771118164 +CSCO,2005-01-19,18.149999618530273 +CSCO,2005-01-20,18.31999969482422 +CSCO,2005-01-21,18.010000228881836 +CSCO,2005-01-24,17.75 +CSCO,2005-01-25,17.510000228881836 +CSCO,2005-01-26,17.690000534057617 +CSCO,2005-01-27,18.18000030517578 +CSCO,2005-01-28,17.899999618530273 +CSCO,2005-01-31,18.040000915527344 +CSCO,2005-02-01,18.1299991607666 +CSCO,2005-02-02,18.149999618530273 +CSCO,2005-02-03,17.520000457763672 +CSCO,2005-02-04,17.899999618530273 +CSCO,2005-02-07,18.15999984741211 +CSCO,2005-02-08,18.239999771118164 +CSCO,2005-02-09,17.6299991607666 +CSCO,2005-02-10,17.579999923706055 +CSCO,2005-02-11,17.700000762939453 +CSCO,2005-02-14,17.969999313354492 +CSCO,2005-02-15,17.920000076293945 +CSCO,2005-02-16,17.709999084472656 +CSCO,2005-02-17,17.450000762939453 +CSCO,2005-02-18,17.299999237060547 +CSCO,2005-02-22,17.309999465942383 +CSCO,2005-02-23,17.280000686645508 +CSCO,2005-02-24,17.18000030517578 +CSCO,2005-02-25,17.200000762939453 +CSCO,2005-02-28,17.420000076293945 +CSCO,2005-03-01,17.5 +CSCO,2005-03-02,17.739999771118164 +CSCO,2005-03-03,17.799999237060547 +CSCO,2005-03-04,18.040000915527344 +CSCO,2005-03-07,18.239999771118164 +CSCO,2005-03-08,18.1200008392334 +CSCO,2005-03-09,18.530000686645508 +CSCO,2005-03-10,18.709999084472656 +CSCO,2005-03-11,18.450000762939453 +CSCO,2005-03-14,18.540000915527344 +CSCO,2005-03-15,18.25 +CSCO,2005-03-16,18.06999969482422 +CSCO,2005-03-17,18.030000686645508 +CSCO,2005-03-18,17.799999237060547 +CSCO,2005-03-21,17.940000534057617 +CSCO,2005-03-22,17.920000076293945 +CSCO,2005-03-23,17.75 +CSCO,2005-03-24,17.8799991607666 +CSCO,2005-03-28,17.889999389648438 +CSCO,2005-03-29,17.75 +CSCO,2005-03-30,18.030000686645508 +CSCO,2005-03-31,17.889999389648438 +CSCO,2005-04-01,17.700000762939453 +CSCO,2005-04-04,17.670000076293945 +CSCO,2005-04-05,17.81999969482422 +CSCO,2005-04-06,17.770000457763672 +CSCO,2005-04-07,18.149999618530273 +CSCO,2005-04-08,17.899999618530273 +CSCO,2005-04-11,17.989999771118164 +CSCO,2005-04-12,18.239999771118164 +CSCO,2005-04-13,18.0 +CSCO,2005-04-14,17.809999465942383 +CSCO,2005-04-15,17.200000762939453 +CSCO,2005-04-18,17.020000457763672 +CSCO,2005-04-19,17.18000030517578 +CSCO,2005-04-20,17.190000534057617 +CSCO,2005-04-21,17.68000030517578 +CSCO,2005-04-22,17.43000030517578 +CSCO,2005-04-25,17.479999542236328 +CSCO,2005-04-26,17.280000686645508 +CSCO,2005-04-27,17.25 +CSCO,2005-04-28,17.139999389648438 +CSCO,2005-04-29,17.270000457763672 +CSCO,2005-05-02,17.260000228881836 +CSCO,2005-05-03,17.309999465942383 +CSCO,2005-05-04,17.649999618530273 +CSCO,2005-05-05,18.0 +CSCO,2005-05-06,18.020000457763672 +CSCO,2005-05-09,18.209999084472656 +CSCO,2005-05-10,18.209999084472656 +CSCO,2005-05-11,18.549999237060547 +CSCO,2005-05-12,18.700000762939453 +CSCO,2005-05-13,18.889999389648438 +CSCO,2005-05-16,19.09000015258789 +CSCO,2005-05-17,19.059999465942383 +CSCO,2005-05-18,19.239999771118164 +CSCO,2005-05-19,19.3799991607666 +CSCO,2005-05-20,19.469999313354492 +CSCO,2005-05-23,19.549999237060547 +CSCO,2005-05-24,20.0 +CSCO,2005-05-25,19.6200008392334 +CSCO,2005-05-26,19.899999618530273 +CSCO,2005-05-27,19.790000915527344 +CSCO,2005-05-31,19.399999618530273 +CSCO,2005-06-01,19.639999389648438 +CSCO,2005-06-02,19.8799991607666 +CSCO,2005-06-03,19.399999618530273 +CSCO,2005-06-06,19.3799991607666 +CSCO,2005-06-07,19.40999984741211 +CSCO,2005-06-08,19.40999984741211 +CSCO,2005-06-09,19.469999313354492 +CSCO,2005-06-10,19.239999771118164 +CSCO,2005-06-13,19.299999237060547 +CSCO,2005-06-14,19.18000030517578 +CSCO,2005-06-15,19.31999969482422 +CSCO,2005-06-16,19.530000686645508 +CSCO,2005-06-17,19.530000686645508 +CSCO,2005-06-20,19.600000381469727 +CSCO,2005-06-21,19.770000457763672 +CSCO,2005-06-22,19.799999237060547 +CSCO,2005-06-23,19.780000686645508 +CSCO,2005-06-24,19.299999237060547 +CSCO,2005-06-27,19.030000686645508 +CSCO,2005-06-28,19.15999984741211 +CSCO,2005-06-29,19.360000610351562 +CSCO,2005-06-30,19.079999923706055 +CSCO,2005-07-01,18.989999771118164 +CSCO,2005-07-05,18.81999969482422 +CSCO,2005-07-06,18.81999969482422 +CSCO,2005-07-07,18.84000015258789 +CSCO,2005-07-08,19.309999465942383 +CSCO,2005-07-11,19.540000915527344 +CSCO,2005-07-12,19.780000686645508 +CSCO,2005-07-13,19.969999313354492 +CSCO,2005-07-14,19.940000534057617 +CSCO,2005-07-15,19.889999389648438 +CSCO,2005-07-18,19.649999618530273 +CSCO,2005-07-19,20.170000076293945 +CSCO,2005-07-20,20.1200008392334 +CSCO,2005-07-21,19.559999465942383 +CSCO,2005-07-22,19.31999969482422 +CSCO,2005-07-25,18.850000381469727 +CSCO,2005-07-26,19.059999465942383 +CSCO,2005-07-27,19.18000030517578 +CSCO,2005-07-28,19.299999237060547 +CSCO,2005-07-29,19.149999618530273 +CSCO,2005-08-01,19.260000228881836 +CSCO,2005-08-02,19.489999771118164 +CSCO,2005-08-03,19.540000915527344 +CSCO,2005-08-04,19.43000030517578 +CSCO,2005-08-05,19.299999237060547 +CSCO,2005-08-08,19.25 +CSCO,2005-08-09,19.610000610351562 +CSCO,2005-08-10,18.25 +CSCO,2005-08-11,18.059999465942383 +CSCO,2005-08-12,17.799999237060547 +CSCO,2005-08-15,17.709999084472656 +CSCO,2005-08-16,17.6299991607666 +CSCO,2005-08-17,17.84000015258789 +CSCO,2005-08-18,17.65999984741211 +CSCO,2005-08-19,17.81999969482422 +CSCO,2005-08-22,17.690000534057617 +CSCO,2005-08-23,17.760000228881836 +CSCO,2005-08-24,17.520000457763672 +CSCO,2005-08-25,17.479999542236328 +CSCO,2005-08-26,17.399999618530273 +CSCO,2005-08-29,17.639999389648438 +CSCO,2005-08-30,17.510000228881836 +CSCO,2005-08-31,17.6200008392334 +CSCO,2005-09-01,17.649999618530273 +CSCO,2005-09-02,17.719999313354492 +CSCO,2005-09-06,18.200000762939453 +CSCO,2005-09-07,18.399999618530273 +CSCO,2005-09-08,18.3700008392334 +CSCO,2005-09-09,18.579999923706055 +CSCO,2005-09-12,18.479999542236328 +CSCO,2005-09-13,18.25 +CSCO,2005-09-14,17.84000015258789 +CSCO,2005-09-15,18.030000686645508 +CSCO,2005-09-16,18.420000076293945 +CSCO,2005-09-19,18.170000076293945 +CSCO,2005-09-20,17.969999313354492 +CSCO,2005-09-21,17.850000381469727 +CSCO,2005-09-22,18.110000610351562 +CSCO,2005-09-23,18.049999237060547 +CSCO,2005-09-26,17.920000076293945 +CSCO,2005-09-27,17.719999313354492 +CSCO,2005-09-28,17.920000076293945 +CSCO,2005-09-29,17.860000610351562 +CSCO,2005-09-30,17.920000076293945 +CSCO,2005-10-03,17.739999771118164 +CSCO,2005-10-04,17.670000076293945 +CSCO,2005-10-05,17.5 +CSCO,2005-10-06,17.729999542236328 +CSCO,2005-10-07,17.6299991607666 +CSCO,2005-10-10,17.489999771118164 +CSCO,2005-10-11,17.190000534057617 +CSCO,2005-10-12,17.43000030517578 +CSCO,2005-10-13,17.299999237060547 +CSCO,2005-10-14,17.270000457763672 +CSCO,2005-10-17,17.170000076293945 +CSCO,2005-10-18,16.979999542236328 +CSCO,2005-10-19,17.200000762939453 +CSCO,2005-10-20,16.93000030517578 +CSCO,2005-10-21,17.030000686645508 +CSCO,2005-10-24,17.15999984741211 +CSCO,2005-10-25,17.1200008392334 +CSCO,2005-10-26,17.100000381469727 +CSCO,2005-10-27,17.049999237060547 +CSCO,2005-10-28,17.139999389648438 +CSCO,2005-10-31,17.450000762939453 +CSCO,2005-11-01,17.479999542236328 +CSCO,2005-11-02,17.6299991607666 +CSCO,2005-11-03,17.510000228881836 +CSCO,2005-11-04,17.8700008392334 +CSCO,2005-11-07,17.850000381469727 +CSCO,2005-11-08,17.860000610351562 +CSCO,2005-11-09,17.75 +CSCO,2005-11-10,17.149999618530273 +CSCO,2005-11-11,17.469999313354492 +CSCO,2005-11-14,17.350000381469727 +CSCO,2005-11-15,17.270000457763672 +CSCO,2005-11-16,17.219999313354492 +CSCO,2005-11-17,17.3700008392334 +CSCO,2005-11-18,17.020000457763672 +CSCO,2005-11-21,17.059999465942383 +CSCO,2005-11-22,17.280000686645508 +CSCO,2005-11-23,17.440000534057617 +CSCO,2005-11-25,17.549999237060547 +CSCO,2005-11-28,17.479999542236328 +CSCO,2005-11-29,17.510000228881836 +CSCO,2005-11-30,17.540000915527344 +CSCO,2005-12-01,17.690000534057617 +CSCO,2005-12-02,17.639999389648438 +CSCO,2005-12-05,17.5 +CSCO,2005-12-06,17.559999465942383 +CSCO,2005-12-07,17.780000686645508 +CSCO,2005-12-08,17.639999389648438 +CSCO,2005-12-09,17.549999237060547 +CSCO,2005-12-12,17.520000457763672 +CSCO,2005-12-13,17.5 +CSCO,2005-12-14,17.690000534057617 +CSCO,2005-12-15,17.760000228881836 +CSCO,2005-12-16,17.520000457763672 +CSCO,2005-12-19,17.469999313354492 +CSCO,2005-12-20,17.309999465942383 +CSCO,2005-12-21,17.209999084472656 +CSCO,2005-12-22,17.290000915527344 +CSCO,2005-12-23,17.350000381469727 +CSCO,2005-12-27,17.25 +CSCO,2005-12-28,17.290000915527344 +CSCO,2005-12-29,17.239999771118164 +CSCO,2005-12-30,17.1200008392334 +CSCO,2006-01-03,17.450000762939453 +CSCO,2006-01-04,17.850000381469727 +CSCO,2006-01-05,18.350000381469727 +CSCO,2006-01-06,18.770000457763672 +CSCO,2006-01-09,19.059999465942383 +CSCO,2006-01-10,18.969999313354492 +CSCO,2006-01-11,19.399999618530273 +CSCO,2006-01-12,19.200000762939453 +CSCO,2006-01-13,18.920000076293945 +CSCO,2006-01-17,18.68000030517578 +CSCO,2006-01-18,18.729999542236328 +CSCO,2006-01-19,19.020000457763672 +CSCO,2006-01-20,18.510000228881836 +CSCO,2006-01-23,18.15999984741211 +CSCO,2006-01-24,18.329999923706055 +CSCO,2006-01-25,18.56999969482422 +CSCO,2006-01-26,18.579999923706055 +CSCO,2006-01-27,18.780000686645508 +CSCO,2006-01-30,18.889999389648438 +CSCO,2006-01-31,18.56999969482422 +CSCO,2006-02-01,18.579999923706055 +CSCO,2006-02-02,18.3700008392334 +CSCO,2006-02-03,18.149999618530273 +CSCO,2006-02-06,17.829999923706055 +CSCO,2006-02-07,18.09000015258789 +CSCO,2006-02-08,19.399999618530273 +CSCO,2006-02-09,19.549999237060547 +CSCO,2006-02-10,19.760000228881836 +CSCO,2006-02-13,19.549999237060547 +CSCO,2006-02-14,19.700000762939453 +CSCO,2006-02-15,19.940000534057617 +CSCO,2006-02-16,19.979999542236328 +CSCO,2006-02-17,19.860000610351562 +CSCO,2006-02-21,19.579999923706055 +CSCO,2006-02-22,19.670000076293945 +CSCO,2006-02-23,19.719999313354492 +CSCO,2006-02-24,19.850000381469727 +CSCO,2006-02-27,19.969999313354492 +CSCO,2006-02-28,20.239999771118164 +CSCO,2006-03-01,21.059999465942383 +CSCO,2006-03-02,20.8799991607666 +CSCO,2006-03-03,21.040000915527344 +CSCO,2006-03-06,21.049999237060547 +CSCO,2006-03-07,20.8700008392334 +CSCO,2006-03-08,20.860000610351562 +CSCO,2006-03-09,20.440000534057617 +CSCO,2006-03-10,20.81999969482422 +CSCO,2006-03-13,20.860000610351562 +CSCO,2006-03-14,21.25 +CSCO,2006-03-15,21.440000534057617 +CSCO,2006-03-16,21.25 +CSCO,2006-03-17,21.6200008392334 +CSCO,2006-03-20,21.68000030517578 +CSCO,2006-03-21,21.40999984741211 +CSCO,2006-03-22,21.420000076293945 +CSCO,2006-03-23,21.40999984741211 +CSCO,2006-03-24,21.360000610351562 +CSCO,2006-03-27,21.690000534057617 +CSCO,2006-03-28,21.329999923706055 +CSCO,2006-03-29,21.56999969482422 +CSCO,2006-03-30,21.969999313354492 +CSCO,2006-03-31,21.670000076293945 +CSCO,2006-04-03,21.59000015258789 +CSCO,2006-04-04,21.559999465942383 +CSCO,2006-04-05,21.690000534057617 +CSCO,2006-04-06,21.18000030517578 +CSCO,2006-04-07,20.809999465942383 +CSCO,2006-04-10,20.989999771118164 +CSCO,2006-04-11,21.030000686645508 +CSCO,2006-04-12,21.020000457763672 +CSCO,2006-04-13,21.18000030517578 +CSCO,2006-04-17,20.860000610351562 +CSCO,2006-04-18,21.469999313354492 +CSCO,2006-04-19,21.260000228881836 +CSCO,2006-04-20,21.030000686645508 +CSCO,2006-04-21,20.68000030517578 +CSCO,2006-04-24,20.290000915527344 +CSCO,2006-04-25,20.469999313354492 +CSCO,2006-04-26,20.729999542236328 +CSCO,2006-04-27,20.979999542236328 +CSCO,2006-04-28,20.950000762939453 +CSCO,2006-05-01,20.959999084472656 +CSCO,2006-05-02,21.389999389648438 +CSCO,2006-05-03,21.489999771118164 +CSCO,2006-05-04,21.860000610351562 +CSCO,2006-05-05,21.75 +CSCO,2006-05-08,21.760000228881836 +CSCO,2006-05-09,21.68000030517578 +CSCO,2006-05-10,20.75 +CSCO,2006-05-11,20.049999237060547 +CSCO,2006-05-12,20.34000015258789 +CSCO,2006-05-15,20.559999465942383 +CSCO,2006-05-16,20.209999084472656 +CSCO,2006-05-17,20.18000030517578 +CSCO,2006-05-18,20.290000915527344 +CSCO,2006-05-19,20.8700008392334 +CSCO,2006-05-22,20.600000381469727 +CSCO,2006-05-23,20.3700008392334 +CSCO,2006-05-24,20.489999771118164 +CSCO,2006-05-25,20.520000457763672 +CSCO,2006-05-26,20.309999465942383 +CSCO,2006-05-30,19.770000457763672 +CSCO,2006-05-31,19.68000030517578 +CSCO,2006-06-01,20.5 +CSCO,2006-06-02,20.440000534057617 +CSCO,2006-06-05,19.8799991607666 +CSCO,2006-06-06,20.170000076293945 +CSCO,2006-06-07,19.90999984741211 +CSCO,2006-06-08,19.889999389648438 +CSCO,2006-06-09,19.969999313354492 +CSCO,2006-06-12,19.479999542236328 +CSCO,2006-06-13,19.360000610351562 +CSCO,2006-06-14,19.610000610351562 +CSCO,2006-06-15,20.219999313354492 +CSCO,2006-06-16,19.979999542236328 +CSCO,2006-06-19,19.81999969482422 +CSCO,2006-06-20,19.729999542236328 +CSCO,2006-06-21,20.06999969482422 +CSCO,2006-06-22,19.690000534057617 +CSCO,2006-06-23,19.610000610351562 +CSCO,2006-06-26,19.600000381469727 +CSCO,2006-06-27,19.299999237060547 +CSCO,2006-06-28,19.3799991607666 +CSCO,2006-06-29,19.90999984741211 +CSCO,2006-06-30,19.530000686645508 +CSCO,2006-07-03,20.0 +CSCO,2006-07-05,19.600000381469727 +CSCO,2006-07-06,19.6299991607666 +CSCO,2006-07-07,19.389999389648438 +CSCO,2006-07-10,18.969999313354492 +CSCO,2006-07-11,18.690000534057617 +CSCO,2006-07-12,18.260000228881836 +CSCO,2006-07-13,18.020000457763672 +CSCO,2006-07-14,17.940000534057617 +CSCO,2006-07-17,17.969999313354492 +CSCO,2006-07-18,17.8799991607666 +CSCO,2006-07-19,18.0 +CSCO,2006-07-20,17.8799991607666 +CSCO,2006-07-21,17.459999084472656 +CSCO,2006-07-24,17.950000762939453 +CSCO,2006-07-25,18.06999969482422 +CSCO,2006-07-26,17.940000534057617 +CSCO,2006-07-27,17.690000534057617 +CSCO,2006-07-28,18.079999923706055 +CSCO,2006-07-31,17.8799991607666 +CSCO,2006-08-01,17.479999542236328 +CSCO,2006-08-02,17.479999542236328 +CSCO,2006-08-03,17.559999465942383 +CSCO,2006-08-04,17.239999771118164 +CSCO,2006-08-07,17.40999984741211 +CSCO,2006-08-08,17.290000915527344 +CSCO,2006-08-09,19.780000686645508 +CSCO,2006-08-10,19.559999465942383 +CSCO,2006-08-11,19.540000915527344 +CSCO,2006-08-14,20.09000015258789 +CSCO,2006-08-15,20.649999618530273 +CSCO,2006-08-16,21.100000381469727 +CSCO,2006-08-17,20.850000381469727 +CSCO,2006-08-18,20.860000610351562 +CSCO,2006-08-21,20.90999984741211 +CSCO,2006-08-22,21.239999771118164 +CSCO,2006-08-23,21.049999237060547 +CSCO,2006-08-24,21.09000015258789 +CSCO,2006-08-25,21.049999237060547 +CSCO,2006-08-28,21.40999984741211 +CSCO,2006-08-29,21.68000030517578 +CSCO,2006-08-30,21.670000076293945 +CSCO,2006-08-31,21.989999771118164 +CSCO,2006-09-01,22.270000457763672 +CSCO,2006-09-05,22.09000015258789 +CSCO,2006-09-06,21.690000534057617 +CSCO,2006-09-07,21.540000915527344 +CSCO,2006-09-08,21.75 +CSCO,2006-09-11,21.959999084472656 +CSCO,2006-09-12,22.649999618530273 +CSCO,2006-09-13,22.649999618530273 +CSCO,2006-09-14,22.700000762939453 +CSCO,2006-09-15,22.719999313354492 +CSCO,2006-09-18,22.84000015258789 +CSCO,2006-09-19,22.760000228881836 +CSCO,2006-09-20,23.270000457763672 +CSCO,2006-09-21,23.010000228881836 +CSCO,2006-09-22,22.8799991607666 +CSCO,2006-09-25,23.229999542236328 +CSCO,2006-09-26,23.5 +CSCO,2006-09-27,23.350000381469727 +CSCO,2006-09-28,23.479999542236328 +CSCO,2006-09-29,22.979999542236328 +CSCO,2006-10-02,22.979999542236328 +CSCO,2006-10-03,23.40999984741211 +CSCO,2006-10-04,23.93000030517578 +CSCO,2006-10-05,23.899999618530273 +CSCO,2006-10-06,24.09000015258789 +CSCO,2006-10-09,24.309999465942383 +CSCO,2006-10-10,24.329999923706055 +CSCO,2006-10-11,24.399999618530273 +CSCO,2006-10-12,24.450000762939453 +CSCO,2006-10-13,24.530000686645508 +CSCO,2006-10-16,24.59000015258789 +CSCO,2006-10-17,24.479999542236328 +CSCO,2006-10-18,24.18000030517578 +CSCO,2006-10-19,24.15999984741211 +CSCO,2006-10-20,24.549999237060547 +CSCO,2006-10-23,24.43000030517578 +CSCO,2006-10-24,24.34000015258789 +CSCO,2006-10-25,24.290000915527344 +CSCO,2006-10-26,24.190000534057617 +CSCO,2006-10-27,23.719999313354492 +CSCO,2006-10-30,23.899999618530273 +CSCO,2006-10-31,24.1299991607666 +CSCO,2006-11-01,24.100000381469727 +CSCO,2006-11-02,24.049999237060547 +CSCO,2006-11-03,23.770000457763672 +CSCO,2006-11-06,24.68000030517578 +CSCO,2006-11-07,24.84000015258789 +CSCO,2006-11-08,25.100000381469727 +CSCO,2006-11-09,26.709999084472656 +CSCO,2006-11-10,26.739999771118164 +CSCO,2006-11-13,26.68000030517578 +CSCO,2006-11-14,26.639999389648438 +CSCO,2006-11-15,26.600000381469727 +CSCO,2006-11-16,27.149999618530273 +CSCO,2006-11-17,26.93000030517578 +CSCO,2006-11-20,27.110000610351562 +CSCO,2006-11-21,26.799999237060547 +CSCO,2006-11-22,26.90999984741211 +CSCO,2006-11-24,26.84000015258789 +CSCO,2006-11-27,25.799999237060547 +CSCO,2006-11-28,27.030000686645508 +CSCO,2006-11-29,27.079999923706055 +CSCO,2006-11-30,26.90999984741211 +CSCO,2006-12-01,26.690000534057617 +CSCO,2006-12-04,27.25 +CSCO,2006-12-05,27.040000915527344 +CSCO,2006-12-06,27.09000015258789 +CSCO,2006-12-07,26.8799991607666 +CSCO,2006-12-08,26.979999542236328 +CSCO,2006-12-11,27.110000610351562 +CSCO,2006-12-12,27.079999923706055 +CSCO,2006-12-13,27.25 +CSCO,2006-12-14,27.309999465942383 +CSCO,2006-12-15,27.559999465942383 +CSCO,2006-12-18,27.610000610351562 +CSCO,2006-12-19,27.6299991607666 +CSCO,2006-12-20,27.389999389648438 +CSCO,2006-12-21,27.290000915527344 +CSCO,2006-12-22,26.93000030517578 +CSCO,2006-12-26,27.190000534057617 +CSCO,2006-12-27,27.299999237060547 +CSCO,2006-12-28,27.420000076293945 +CSCO,2006-12-29,27.329999923706055 +CSCO,2007-01-03,27.729999542236328 +CSCO,2007-01-04,28.459999084472656 +CSCO,2007-01-05,28.469999313354492 +CSCO,2007-01-08,28.6299991607666 +CSCO,2007-01-09,28.469999313354492 +CSCO,2007-01-10,28.68000030517578 +CSCO,2007-01-11,28.690000534057617 +CSCO,2007-01-12,28.920000076293945 +CSCO,2007-01-16,28.040000915527344 +CSCO,2007-01-17,26.979999542236328 +CSCO,2007-01-18,26.450000762939453 +CSCO,2007-01-19,26.700000762939453 +CSCO,2007-01-22,26.530000686645508 +CSCO,2007-01-23,26.040000915527344 +CSCO,2007-01-24,26.889999389648438 +CSCO,2007-01-25,26.219999313354492 +CSCO,2007-01-26,26.350000381469727 +CSCO,2007-01-29,26.209999084472656 +CSCO,2007-01-30,26.25 +CSCO,2007-01-31,26.6200008392334 +CSCO,2007-02-01,26.59000015258789 +CSCO,2007-02-02,27.139999389648438 +CSCO,2007-02-05,27.510000228881836 +CSCO,2007-02-06,27.280000686645508 +CSCO,2007-02-07,28.09000015258789 +CSCO,2007-02-08,28.139999389648438 +CSCO,2007-02-09,27.709999084472656 +CSCO,2007-02-12,27.540000915527344 +CSCO,2007-02-13,27.18000030517578 +CSCO,2007-02-14,27.459999084472656 +CSCO,2007-02-15,27.559999465942383 +CSCO,2007-02-16,27.520000457763672 +CSCO,2007-02-20,27.65999984741211 +CSCO,2007-02-21,27.3799991607666 +CSCO,2007-02-22,27.399999618530273 +CSCO,2007-02-23,27.510000228881836 +CSCO,2007-02-26,27.239999771118164 +CSCO,2007-02-27,25.709999084472656 +CSCO,2007-02-28,25.940000534057617 +CSCO,2007-03-01,25.850000381469727 +CSCO,2007-03-02,25.299999237060547 +CSCO,2007-03-05,25.459999084472656 +CSCO,2007-03-06,25.959999084472656 +CSCO,2007-03-07,25.8700008392334 +CSCO,2007-03-08,26.149999618530273 +CSCO,2007-03-09,26.079999923706055 +CSCO,2007-03-12,26.170000076293945 +CSCO,2007-03-13,25.5 +CSCO,2007-03-14,25.850000381469727 +CSCO,2007-03-15,25.809999465942383 +CSCO,2007-03-16,25.989999771118164 +CSCO,2007-03-19,26.299999237060547 +CSCO,2007-03-20,26.34000015258789 +CSCO,2007-03-21,26.790000915527344 +CSCO,2007-03-22,26.3700008392334 +CSCO,2007-03-23,26.190000534057617 +CSCO,2007-03-26,26.34000015258789 +CSCO,2007-03-27,25.93000030517578 +CSCO,2007-03-28,25.700000762939453 +CSCO,2007-03-29,25.43000030517578 +CSCO,2007-03-30,25.530000686645508 +CSCO,2007-04-02,25.399999618530273 +CSCO,2007-04-03,25.850000381469727 +CSCO,2007-04-04,26.100000381469727 +CSCO,2007-04-05,26.059999465942383 +CSCO,2007-04-09,26.200000762939453 +CSCO,2007-04-10,25.989999771118164 +CSCO,2007-04-11,25.790000915527344 +CSCO,2007-04-12,25.969999313354492 +CSCO,2007-04-13,26.68000030517578 +CSCO,2007-04-16,26.6200008392334 +CSCO,2007-04-17,26.84000015258789 +CSCO,2007-04-18,26.8700008392334 +CSCO,2007-04-19,26.68000030517578 +CSCO,2007-04-20,26.989999771118164 +CSCO,2007-04-23,26.579999923706055 +CSCO,2007-04-24,26.329999923706055 +CSCO,2007-04-25,26.780000686645508 +CSCO,2007-04-26,26.549999237060547 +CSCO,2007-04-27,27.030000686645508 +CSCO,2007-04-30,26.739999771118164 +CSCO,2007-05-01,26.860000610351562 +CSCO,2007-05-02,27.670000076293945 +CSCO,2007-05-03,27.700000762939453 +CSCO,2007-05-04,27.90999984741211 +CSCO,2007-05-07,27.809999465942383 +CSCO,2007-05-08,28.360000610351562 +CSCO,2007-05-09,26.510000228881836 +CSCO,2007-05-10,26.290000915527344 +CSCO,2007-05-11,26.6299991607666 +CSCO,2007-05-14,26.290000915527344 +CSCO,2007-05-15,26.1299991607666 +CSCO,2007-05-16,26.479999542236328 +CSCO,2007-05-17,26.280000686645508 +CSCO,2007-05-18,26.209999084472656 +CSCO,2007-05-21,26.399999618530273 +CSCO,2007-05-22,26.3700008392334 +CSCO,2007-05-23,25.969999313354492 +CSCO,2007-05-24,25.399999618530273 +CSCO,2007-05-25,25.520000457763672 +CSCO,2007-05-29,25.899999618530273 +CSCO,2007-05-30,26.389999389648438 +CSCO,2007-05-31,26.920000076293945 +CSCO,2007-06-01,26.860000610351562 +CSCO,2007-06-04,27.010000228881836 +CSCO,2007-06-05,27.200000762939453 +CSCO,2007-06-06,26.600000381469727 +CSCO,2007-06-07,25.850000381469727 +CSCO,2007-06-08,26.479999542236328 +CSCO,2007-06-11,26.31999969482422 +CSCO,2007-06-12,26.059999465942383 +CSCO,2007-06-13,26.530000686645508 +CSCO,2007-06-14,26.829999923706055 +CSCO,2007-06-15,27.389999389648438 +CSCO,2007-06-18,27.209999084472656 +CSCO,2007-06-19,27.299999237060547 +CSCO,2007-06-20,27.200000762939453 +CSCO,2007-06-21,27.31999969482422 +CSCO,2007-06-22,26.920000076293945 +CSCO,2007-06-25,27.030000686645508 +CSCO,2007-06-26,27.149999618530273 +CSCO,2007-06-27,27.270000457763672 +CSCO,2007-06-28,27.850000381469727 +CSCO,2007-06-29,27.850000381469727 +CSCO,2007-07-02,27.889999389648438 +CSCO,2007-07-03,28.100000381469727 +CSCO,2007-07-05,28.3700008392334 +CSCO,2007-07-06,28.469999313354492 +CSCO,2007-07-09,28.450000762939453 +CSCO,2007-07-10,28.309999465942383 +CSCO,2007-07-11,28.760000228881836 +CSCO,2007-07-12,29.799999237060547 +CSCO,2007-07-13,29.889999389648438 +CSCO,2007-07-16,29.889999389648438 +CSCO,2007-07-17,29.729999542236328 +CSCO,2007-07-18,29.440000534057617 +CSCO,2007-07-19,29.940000534057617 +CSCO,2007-07-20,29.59000015258789 +CSCO,2007-07-23,30.260000228881836 +CSCO,2007-07-24,29.760000228881836 +CSCO,2007-07-25,29.90999984741211 +CSCO,2007-07-26,29.670000076293945 +CSCO,2007-07-27,28.969999313354492 +CSCO,2007-07-30,29.489999771118164 +CSCO,2007-07-31,28.90999984741211 +CSCO,2007-08-01,29.770000457763672 +CSCO,2007-08-02,30.1299991607666 +CSCO,2007-08-03,29.459999084472656 +CSCO,2007-08-06,29.5 +CSCO,2007-08-07,29.690000534057617 +CSCO,2007-08-08,31.68000030517578 +CSCO,2007-08-09,31.399999618530273 +CSCO,2007-08-10,31.389999389648438 +CSCO,2007-08-13,30.829999923706055 +CSCO,2007-08-14,30.260000228881836 +CSCO,2007-08-15,29.920000076293945 +CSCO,2007-08-16,29.299999237060547 +CSCO,2007-08-17,29.989999771118164 +CSCO,2007-08-20,29.760000228881836 +CSCO,2007-08-21,30.100000381469727 +CSCO,2007-08-22,30.260000228881836 +CSCO,2007-08-23,30.270000457763672 +CSCO,2007-08-24,30.729999542236328 +CSCO,2007-08-27,31.100000381469727 +CSCO,2007-08-28,30.40999984741211 +CSCO,2007-08-29,31.0 +CSCO,2007-08-30,31.43000030517578 +CSCO,2007-08-31,31.920000076293945 +CSCO,2007-09-04,32.31999969482422 +CSCO,2007-09-05,32.220001220703125 +CSCO,2007-09-06,31.84000015258789 +CSCO,2007-09-07,31.520000457763672 +CSCO,2007-09-10,31.739999771118164 +CSCO,2007-09-11,32.15999984741211 +CSCO,2007-09-12,31.780000686645508 +CSCO,2007-09-13,31.510000228881836 +CSCO,2007-09-14,31.559999465942383 +CSCO,2007-09-17,31.5 +CSCO,2007-09-18,32.040000915527344 +CSCO,2007-09-19,32.09000015258789 +CSCO,2007-09-20,32.209999084472656 +CSCO,2007-09-21,32.29999923706055 +CSCO,2007-09-24,31.8799991607666 +CSCO,2007-09-25,32.439998626708984 +CSCO,2007-09-26,32.9900016784668 +CSCO,2007-09-27,33.22999954223633 +CSCO,2007-09-28,33.130001068115234 +CSCO,2007-10-01,32.9900016784668 +CSCO,2007-10-02,33.0099983215332 +CSCO,2007-10-03,32.45000076293945 +CSCO,2007-10-04,32.150001525878906 +CSCO,2007-10-05,32.650001525878906 +CSCO,2007-10-08,32.709999084472656 +CSCO,2007-10-09,33.08000183105469 +CSCO,2007-10-10,33.27000045776367 +CSCO,2007-10-11,32.79999923706055 +CSCO,2007-10-12,32.91999816894531 +CSCO,2007-10-15,32.790000915527344 +CSCO,2007-10-16,32.290000915527344 +CSCO,2007-10-17,32.459999084472656 +CSCO,2007-10-18,32.68000030517578 +CSCO,2007-10-19,31.5 +CSCO,2007-10-22,31.3700008392334 +CSCO,2007-10-23,31.540000915527344 +CSCO,2007-10-24,31.260000228881836 +CSCO,2007-10-25,31.18000030517578 +CSCO,2007-10-26,31.899999618530273 +CSCO,2007-10-29,32.40999984741211 +CSCO,2007-10-30,32.61000061035156 +CSCO,2007-10-31,33.060001373291016 +CSCO,2007-11-01,32.18000030517578 +CSCO,2007-11-02,32.5099983215332 +CSCO,2007-11-05,33.08000183105469 +CSCO,2007-11-06,34.08000183105469 +CSCO,2007-11-07,32.75 +CSCO,2007-11-08,29.6299991607666 +CSCO,2007-11-09,28.579999923706055 +CSCO,2007-11-12,29.110000610351562 +CSCO,2007-11-13,30.139999389648438 +CSCO,2007-11-14,29.709999084472656 +CSCO,2007-11-15,29.299999237060547 +CSCO,2007-11-16,29.940000534057617 +CSCO,2007-11-19,29.43000030517578 +CSCO,2007-11-20,29.040000915527344 +CSCO,2007-11-21,28.25 +CSCO,2007-11-23,28.690000534057617 +CSCO,2007-11-26,27.5 +CSCO,2007-11-27,27.489999771118164 +CSCO,2007-11-28,28.049999237060547 +CSCO,2007-11-29,28.149999618530273 +CSCO,2007-11-30,28.020000457763672 +CSCO,2007-12-03,27.56999969482422 +CSCO,2007-12-04,26.959999084472656 +CSCO,2007-12-05,27.479999542236328 +CSCO,2007-12-06,27.790000915527344 +CSCO,2007-12-07,27.450000762939453 +CSCO,2007-12-10,27.65999984741211 +CSCO,2007-12-11,28.020000457763672 +CSCO,2007-12-12,28.799999237060547 +CSCO,2007-12-13,29.059999465942383 +CSCO,2007-12-14,28.649999618530273 +CSCO,2007-12-17,27.950000762939453 +CSCO,2007-12-18,28.149999618530273 +CSCO,2007-12-19,28.190000534057617 +CSCO,2007-12-20,28.280000686645508 +CSCO,2007-12-21,28.600000381469727 +CSCO,2007-12-24,28.719999313354492 +CSCO,2007-12-26,28.3799991607666 +CSCO,2007-12-27,27.790000915527344 +CSCO,2007-12-28,27.559999465942383 +CSCO,2007-12-31,27.06999969482422 +CSCO,2008-01-02,26.540000915527344 +CSCO,2008-01-03,26.75 +CSCO,2008-01-04,26.1200008392334 +CSCO,2008-01-07,26.1299991607666 +CSCO,2008-01-08,25.43000030517578 +CSCO,2008-01-09,26.239999771118164 +CSCO,2008-01-10,26.239999771118164 +CSCO,2008-01-11,25.8700008392334 +CSCO,2008-01-14,26.290000915527344 +CSCO,2008-01-15,25.850000381469727 +CSCO,2008-01-16,25.149999618530273 +CSCO,2008-01-17,24.329999923706055 +CSCO,2008-01-18,24.299999237060547 +CSCO,2008-01-22,23.479999542236328 +CSCO,2008-01-23,24.030000686645508 +CSCO,2008-01-24,25.110000610351562 +CSCO,2008-01-25,24.200000762939453 +CSCO,2008-01-28,24.100000381469727 +CSCO,2008-01-29,24.059999465942383 +CSCO,2008-01-30,24.360000610351562 +CSCO,2008-01-31,24.5 +CSCO,2008-02-01,24.940000534057617 +CSCO,2008-02-04,23.81999969482422 +CSCO,2008-02-05,23.260000228881836 +CSCO,2008-02-06,23.079999923706055 +CSCO,2008-02-07,23.3799991607666 +CSCO,2008-02-08,23.540000915527344 +CSCO,2008-02-11,23.520000457763672 +CSCO,2008-02-12,23.43000030517578 +CSCO,2008-02-13,24.059999465942383 +CSCO,2008-02-14,23.530000686645508 +CSCO,2008-02-15,23.299999237060547 +CSCO,2008-02-19,22.8799991607666 +CSCO,2008-02-20,23.200000762939453 +CSCO,2008-02-21,23.190000534057617 +CSCO,2008-02-22,23.600000381469727 +CSCO,2008-02-25,23.799999237060547 +CSCO,2008-02-26,24.06999969482422 +CSCO,2008-02-27,24.950000762939453 +CSCO,2008-02-28,24.65999984741211 +CSCO,2008-02-29,24.389999389648438 +CSCO,2008-03-03,24.399999618530273 +CSCO,2008-03-04,24.290000915527344 +CSCO,2008-03-05,24.270000457763672 +CSCO,2008-03-06,23.940000534057617 +CSCO,2008-03-07,24.110000610351562 +CSCO,2008-03-10,23.989999771118164 +CSCO,2008-03-11,25.149999618530273 +CSCO,2008-03-12,25.139999389648438 +CSCO,2008-03-13,24.950000762939453 +CSCO,2008-03-14,24.31999969482422 +CSCO,2008-03-17,24.290000915527344 +CSCO,2008-03-18,25.579999923706055 +CSCO,2008-03-19,24.469999313354492 +CSCO,2008-03-20,24.770000457763672 +CSCO,2008-03-24,25.639999389648438 +CSCO,2008-03-25,25.75 +CSCO,2008-03-26,24.780000686645508 +CSCO,2008-03-27,24.18000030517578 +CSCO,2008-03-28,24.079999923706055 +CSCO,2008-03-31,24.09000015258789 +CSCO,2008-04-01,24.979999542236328 +CSCO,2008-04-02,24.959999084472656 +CSCO,2008-04-03,24.229999542236328 +CSCO,2008-04-04,24.389999389648438 +CSCO,2008-04-07,23.940000534057617 +CSCO,2008-04-08,23.959999084472656 +CSCO,2008-04-09,23.530000686645508 +CSCO,2008-04-10,24.040000915527344 +CSCO,2008-04-11,23.3799991607666 +CSCO,2008-04-14,23.309999465942383 +CSCO,2008-04-15,23.110000610351562 +CSCO,2008-04-16,23.829999923706055 +CSCO,2008-04-17,23.889999389648438 +CSCO,2008-04-18,24.510000228881836 +CSCO,2008-04-21,24.889999389648438 +CSCO,2008-04-22,24.920000076293945 +CSCO,2008-04-23,25.440000534057617 +CSCO,2008-04-24,26.030000686645508 +CSCO,2008-04-25,25.600000381469727 +CSCO,2008-04-28,25.350000381469727 +CSCO,2008-04-29,25.510000228881836 +CSCO,2008-04-30,25.639999389648438 +CSCO,2008-05-01,26.670000076293945 +CSCO,2008-05-02,26.75 +CSCO,2008-05-05,26.280000686645508 +CSCO,2008-05-06,26.329999923706055 +CSCO,2008-05-07,25.780000686645508 +CSCO,2008-05-08,25.700000762939453 +CSCO,2008-05-09,25.489999771118164 +CSCO,2008-05-12,25.84000015258789 +CSCO,2008-05-13,25.889999389648438 +CSCO,2008-05-14,25.75 +CSCO,2008-05-15,26.5 +CSCO,2008-05-16,26.510000228881836 +CSCO,2008-05-19,26.3700008392334 +CSCO,2008-05-20,25.850000381469727 +CSCO,2008-05-21,25.3700008392334 +CSCO,2008-05-22,25.579999923706055 +CSCO,2008-05-23,25.100000381469727 +CSCO,2008-05-27,25.59000015258789 +CSCO,2008-05-28,25.540000915527344 +CSCO,2008-05-29,26.209999084472656 +CSCO,2008-05-30,26.719999313354492 +CSCO,2008-06-02,26.350000381469727 +CSCO,2008-06-03,26.34000015258789 +CSCO,2008-06-04,26.760000228881836 +CSCO,2008-06-05,27.540000915527344 +CSCO,2008-06-06,26.540000915527344 +CSCO,2008-06-09,26.43000030517578 +CSCO,2008-06-10,26.360000610351562 +CSCO,2008-06-11,25.649999618530273 +CSCO,2008-06-12,25.959999084472656 +CSCO,2008-06-13,26.3700008392334 +CSCO,2008-06-16,26.270000457763672 +CSCO,2008-06-17,25.969999313354492 +CSCO,2008-06-18,25.280000686645508 +CSCO,2008-06-19,25.520000457763672 +CSCO,2008-06-20,24.639999389648438 +CSCO,2008-06-23,24.549999237060547 +CSCO,2008-06-24,24.479999542236328 +CSCO,2008-06-25,24.700000762939453 +CSCO,2008-06-26,23.81999969482422 +CSCO,2008-06-27,23.610000610351562 +CSCO,2008-06-30,23.260000228881836 +CSCO,2008-07-01,23.149999618530273 +CSCO,2008-07-02,22.84000015258789 +CSCO,2008-07-03,23.1200008392334 +CSCO,2008-07-07,22.56999969482422 +CSCO,2008-07-08,22.8799991607666 +CSCO,2008-07-09,21.579999923706055 +CSCO,2008-07-10,22.1299991607666 +CSCO,2008-07-11,21.81999969482422 +CSCO,2008-07-14,21.299999237060547 +CSCO,2008-07-15,21.040000915527344 +CSCO,2008-07-16,21.100000381469727 +CSCO,2008-07-17,21.520000457763672 +CSCO,2008-07-18,21.65999984741211 +CSCO,2008-07-21,21.84000015258789 +CSCO,2008-07-22,21.899999618530273 +CSCO,2008-07-23,22.170000076293945 +CSCO,2008-07-24,21.760000228881836 +CSCO,2008-07-25,22.43000030517578 +CSCO,2008-07-28,21.979999542236328 +CSCO,2008-07-29,22.420000076293945 +CSCO,2008-07-30,22.170000076293945 +CSCO,2008-07-31,21.989999771118164 +CSCO,2008-08-01,21.989999771118164 +CSCO,2008-08-04,21.989999771118164 +CSCO,2008-08-05,22.649999618530273 +CSCO,2008-08-06,23.93000030517578 +CSCO,2008-08-07,23.579999923706055 +CSCO,2008-08-08,24.25 +CSCO,2008-08-11,24.6200008392334 +CSCO,2008-08-12,24.5 +CSCO,2008-08-13,24.309999465942383 +CSCO,2008-08-14,24.670000076293945 +CSCO,2008-08-15,24.90999984741211 +CSCO,2008-08-18,24.489999771118164 +CSCO,2008-08-19,24.239999771118164 +CSCO,2008-08-20,24.229999542236328 +CSCO,2008-08-21,24.229999542236328 +CSCO,2008-08-22,24.709999084472656 +CSCO,2008-08-25,24.209999084472656 +CSCO,2008-08-26,24.110000610351562 +CSCO,2008-08-27,24.3700008392334 +CSCO,2008-08-28,24.65999984741211 +CSCO,2008-08-29,24.049999237060547 +CSCO,2008-09-02,23.75 +CSCO,2008-09-03,23.309999465942383 +CSCO,2008-09-04,22.280000686645508 +CSCO,2008-09-05,22.260000228881836 +CSCO,2008-09-08,23.3700008392334 +CSCO,2008-09-09,22.969999313354492 +CSCO,2008-09-10,22.989999771118164 +CSCO,2008-09-11,23.049999237060547 +CSCO,2008-09-12,23.459999084472656 +CSCO,2008-09-15,22.3799991607666 +CSCO,2008-09-16,22.799999237060547 +CSCO,2008-09-17,21.799999237060547 +CSCO,2008-09-18,22.799999237060547 +CSCO,2008-09-19,24.290000915527344 +CSCO,2008-09-22,23.110000610351562 +CSCO,2008-09-23,22.729999542236328 +CSCO,2008-09-24,22.799999237060547 +CSCO,2008-09-25,23.479999542236328 +CSCO,2008-09-26,23.81999969482422 +CSCO,2008-09-29,21.790000915527344 +CSCO,2008-09-30,22.559999465942383 +CSCO,2008-10-01,21.950000762939453 +CSCO,2008-10-02,21.200000762939453 +CSCO,2008-10-03,21.25 +CSCO,2008-10-06,20.459999084472656 +CSCO,2008-10-07,18.84000015258789 +CSCO,2008-10-08,18.34000015258789 +CSCO,2008-10-09,17.190000534057617 +CSCO,2008-10-10,17.229999542236328 +CSCO,2008-10-13,19.270000457763672 +CSCO,2008-10-14,18.540000915527344 +CSCO,2008-10-15,16.56999969482422 +CSCO,2008-10-16,17.75 +CSCO,2008-10-17,17.90999984741211 +CSCO,2008-10-20,18.959999084472656 +CSCO,2008-10-21,17.860000610351562 +CSCO,2008-10-22,17.40999984741211 +CSCO,2008-10-23,17.239999771118164 +CSCO,2008-10-24,16.309999465942383 +CSCO,2008-10-27,16.09000015258789 +CSCO,2008-10-28,18.309999465942383 +CSCO,2008-10-29,17.8700008392334 +CSCO,2008-10-30,17.790000915527344 +CSCO,2008-10-31,17.770000457763672 +CSCO,2008-11-03,17.200000762939453 +CSCO,2008-11-04,18.329999923706055 +CSCO,2008-11-05,17.389999389648438 +CSCO,2008-11-06,16.940000534057617 +CSCO,2008-11-07,17.579999923706055 +CSCO,2008-11-10,17.56999969482422 +CSCO,2008-11-11,17.18000030517578 +CSCO,2008-11-12,16.549999237060547 +CSCO,2008-11-13,17.260000228881836 +CSCO,2008-11-14,16.6200008392334 +CSCO,2008-11-17,16.209999084472656 +CSCO,2008-11-18,16.450000762939453 +CSCO,2008-11-19,15.079999923706055 +CSCO,2008-11-20,14.470000267028809 +CSCO,2008-11-21,15.170000076293945 +CSCO,2008-11-24,16.399999618530273 +CSCO,2008-11-25,15.420000076293945 +CSCO,2008-11-26,16.389999389648438 +CSCO,2008-11-28,16.540000915527344 +CSCO,2008-12-01,14.960000038146973 +CSCO,2008-12-02,15.319999694824219 +CSCO,2008-12-03,16.010000228881836 +CSCO,2008-12-04,15.329999923706055 +CSCO,2008-12-05,15.9399995803833 +CSCO,2008-12-08,17.25 +CSCO,2008-12-09,17.15999984741211 +CSCO,2008-12-10,17.329999923706055 +CSCO,2008-12-11,16.90999984741211 +CSCO,2008-12-12,16.989999771118164 +CSCO,2008-12-15,16.84000015258789 +CSCO,2008-12-16,17.420000076293945 +CSCO,2008-12-17,16.84000015258789 +CSCO,2008-12-18,16.65999984741211 +CSCO,2008-12-19,16.639999389648438 +CSCO,2008-12-22,16.3700008392334 +CSCO,2008-12-23,16.239999771118164 +CSCO,2008-12-24,16.350000381469727 +CSCO,2008-12-26,16.270000457763672 +CSCO,2008-12-29,16.010000228881836 +CSCO,2008-12-30,16.229999542236328 +CSCO,2008-12-31,16.299999237060547 +CSCO,2009-01-02,16.959999084472656 +CSCO,2009-01-05,17.110000610351562 +CSCO,2009-01-06,17.790000915527344 +CSCO,2009-01-07,17.31999969482422 +CSCO,2009-01-08,17.540000915527344 +CSCO,2009-01-09,16.700000762939453 +CSCO,2009-01-12,16.399999618530273 +CSCO,2009-01-13,16.450000762939453 +CSCO,2009-01-14,15.739999771118164 +CSCO,2009-01-15,15.8100004196167 +CSCO,2009-01-16,15.819999694824219 +CSCO,2009-01-20,15.010000228881836 +CSCO,2009-01-21,15.699999809265137 +CSCO,2009-01-22,15.369999885559082 +CSCO,2009-01-23,15.890000343322754 +CSCO,2009-01-26,16.299999237060547 +CSCO,2009-01-27,16.729999542236328 +CSCO,2009-01-28,16.8799991607666 +CSCO,2009-01-29,15.930000305175781 +CSCO,2009-01-30,14.970000267028809 +CSCO,2009-02-02,15.3100004196167 +CSCO,2009-02-03,15.619999885559082 +CSCO,2009-02-04,15.84000015258789 +CSCO,2009-02-05,16.350000381469727 +CSCO,2009-02-06,17.040000915527344 +CSCO,2009-02-09,16.850000381469727 +CSCO,2009-02-10,16.049999237060547 +CSCO,2009-02-11,16.170000076293945 +CSCO,2009-02-12,16.200000762939453 +CSCO,2009-02-13,16.100000381469727 +CSCO,2009-02-17,15.289999961853027 +CSCO,2009-02-18,15.369999885559082 +CSCO,2009-02-19,15.039999961853027 +CSCO,2009-02-20,15.079999923706055 +CSCO,2009-02-23,14.359999656677246 +CSCO,2009-02-24,14.989999771118164 +CSCO,2009-02-25,14.770000457763672 +CSCO,2009-02-26,14.489999771118164 +CSCO,2009-02-27,14.569999694824219 +CSCO,2009-03-02,14.319999694824219 +CSCO,2009-03-03,14.390000343322754 +CSCO,2009-03-04,15.25 +CSCO,2009-03-05,14.550000190734863 +CSCO,2009-03-06,14.180000305175781 +CSCO,2009-03-09,13.619999885559082 +CSCO,2009-03-10,14.640000343322754 +CSCO,2009-03-11,15.020000457763672 +CSCO,2009-03-12,15.510000228881836 +CSCO,2009-03-13,15.510000228881836 +CSCO,2009-03-16,15.449999809265137 +CSCO,2009-03-17,16.139999389648438 +CSCO,2009-03-18,16.5 +CSCO,2009-03-19,16.229999542236328 +CSCO,2009-03-20,15.90999984741211 +CSCO,2009-03-23,16.979999542236328 +CSCO,2009-03-24,16.68000030517578 +CSCO,2009-03-25,16.56999969482422 +CSCO,2009-03-26,17.309999465942383 +CSCO,2009-03-27,16.950000762939453 +CSCO,2009-03-30,16.309999465942383 +CSCO,2009-03-31,16.770000457763672 +CSCO,2009-04-01,17.459999084472656 +CSCO,2009-04-02,18.139999389648438 +CSCO,2009-04-03,18.15999984741211 +CSCO,2009-04-06,17.530000686645508 +CSCO,2009-04-07,16.850000381469727 +CSCO,2009-04-08,17.1299991607666 +CSCO,2009-04-09,17.81999969482422 +CSCO,2009-04-13,17.889999389648438 +CSCO,2009-04-14,17.93000030517578 +CSCO,2009-04-15,17.559999465942383 +CSCO,2009-04-16,18.079999923706055 +CSCO,2009-04-17,17.989999771118164 +CSCO,2009-04-20,17.309999465942383 +CSCO,2009-04-21,17.690000534057617 +CSCO,2009-04-22,17.440000534057617 +CSCO,2009-04-23,17.6200008392334 +CSCO,2009-04-24,18.420000076293945 +CSCO,2009-04-27,18.3700008392334 +CSCO,2009-04-28,18.670000076293945 +CSCO,2009-04-29,19.25 +CSCO,2009-04-30,19.31999969482422 +CSCO,2009-05-01,19.579999923706055 +CSCO,2009-05-04,19.5 +CSCO,2009-05-05,19.6299991607666 +CSCO,2009-05-06,19.610000610351562 +CSCO,2009-05-07,18.950000762939453 +CSCO,2009-05-08,18.729999542236328 +CSCO,2009-05-11,18.610000610351562 +CSCO,2009-05-12,18.719999313354492 +CSCO,2009-05-13,18.049999237060547 +CSCO,2009-05-14,18.09000015258789 +CSCO,2009-05-15,17.920000076293945 +CSCO,2009-05-18,18.719999313354492 +CSCO,2009-05-19,18.8799991607666 +CSCO,2009-05-20,18.600000381469727 +CSCO,2009-05-21,18.100000381469727 +CSCO,2009-05-22,17.899999618530273 +CSCO,2009-05-26,18.489999771118164 +CSCO,2009-05-27,18.219999313354492 +CSCO,2009-05-28,18.510000228881836 +CSCO,2009-05-29,18.5 +CSCO,2009-06-01,19.5 +CSCO,2009-06-02,19.610000610351562 +CSCO,2009-06-03,19.360000610351562 +CSCO,2009-06-04,19.670000076293945 +CSCO,2009-06-05,19.8700008392334 +CSCO,2009-06-08,19.8700008392334 +CSCO,2009-06-09,20.079999923706055 +CSCO,2009-06-10,19.950000762939453 +CSCO,2009-06-11,20.100000381469727 +CSCO,2009-06-12,19.90999984741211 +CSCO,2009-06-15,19.360000610351562 +CSCO,2009-06-16,19.079999923706055 +CSCO,2009-06-17,19.200000762939453 +CSCO,2009-06-18,18.989999771118164 +CSCO,2009-06-19,18.920000076293945 +CSCO,2009-06-22,18.40999984741211 +CSCO,2009-06-23,18.56999969482422 +CSCO,2009-06-24,18.610000610351562 +CSCO,2009-06-25,19.030000686645508 +CSCO,2009-06-26,18.90999984741211 +CSCO,2009-06-29,18.989999771118164 +CSCO,2009-06-30,18.649999618530273 +CSCO,2009-07-01,18.799999237060547 +CSCO,2009-07-02,18.5 +CSCO,2009-07-06,18.530000686645508 +CSCO,2009-07-07,18.239999771118164 +CSCO,2009-07-08,18.1299991607666 +CSCO,2009-07-09,18.170000076293945 +CSCO,2009-07-10,18.34000015258789 +CSCO,2009-07-13,18.56999969482422 +CSCO,2009-07-14,18.729999542236328 +CSCO,2009-07-15,19.809999465942383 +CSCO,2009-07-16,20.1200008392334 +CSCO,2009-07-17,20.510000228881836 +CSCO,2009-07-20,21.149999618530273 +CSCO,2009-07-21,21.59000015258789 +CSCO,2009-07-22,21.450000762939453 +CSCO,2009-07-23,21.899999618530273 +CSCO,2009-07-24,21.8799991607666 +CSCO,2009-07-27,21.84000015258789 +CSCO,2009-07-28,21.93000030517578 +CSCO,2009-07-29,21.719999313354492 +CSCO,2009-07-30,21.979999542236328 +CSCO,2009-07-31,22.010000228881836 +CSCO,2009-08-03,22.56999969482422 +CSCO,2009-08-04,22.440000534057617 +CSCO,2009-08-05,22.170000076293945 +CSCO,2009-08-06,22.309999465942383 +CSCO,2009-08-07,22.190000534057617 +CSCO,2009-08-10,21.639999389648438 +CSCO,2009-08-11,21.170000076293945 +CSCO,2009-08-12,21.43000030517578 +CSCO,2009-08-13,21.510000228881836 +CSCO,2009-08-14,21.309999465942383 +CSCO,2009-08-17,20.729999542236328 +CSCO,2009-08-18,21.010000228881836 +CSCO,2009-08-19,21.239999771118164 +CSCO,2009-08-20,21.889999389648438 +CSCO,2009-08-21,22.190000534057617 +CSCO,2009-08-24,22.059999465942383 +CSCO,2009-08-25,22.0 +CSCO,2009-08-26,21.93000030517578 +CSCO,2009-08-27,21.8799991607666 +CSCO,2009-08-28,22.0 +CSCO,2009-08-31,21.600000381469727 +CSCO,2009-09-01,21.170000076293945 +CSCO,2009-09-02,21.549999237060547 +CSCO,2009-09-03,21.489999771118164 +CSCO,2009-09-04,21.84000015258789 +CSCO,2009-09-08,21.920000076293945 +CSCO,2009-09-09,22.229999542236328 +CSCO,2009-09-10,23.010000228881836 +CSCO,2009-09-11,23.09000015258789 +CSCO,2009-09-14,22.790000915527344 +CSCO,2009-09-15,22.979999542236328 +CSCO,2009-09-16,23.360000610351562 +CSCO,2009-09-17,23.389999389648438 +CSCO,2009-09-18,23.399999618530273 +CSCO,2009-09-21,23.6299991607666 +CSCO,2009-09-22,23.40999984741211 +CSCO,2009-09-23,22.799999237060547 +CSCO,2009-09-24,22.649999618530273 +CSCO,2009-09-25,22.6200008392334 +CSCO,2009-09-28,23.610000610351562 +CSCO,2009-09-29,23.299999237060547 +CSCO,2009-09-30,23.540000915527344 +CSCO,2009-10-01,23.09000015258789 +CSCO,2009-10-02,22.670000076293945 +CSCO,2009-10-05,22.940000534057617 +CSCO,2009-10-06,23.350000381469727 +CSCO,2009-10-07,23.610000610351562 +CSCO,2009-10-08,23.670000076293945 +CSCO,2009-10-09,24.030000686645508 +CSCO,2009-10-12,23.780000686645508 +CSCO,2009-10-13,23.889999389648438 +CSCO,2009-10-14,24.3799991607666 +CSCO,2009-10-15,24.3700008392334 +CSCO,2009-10-16,24.020000457763672 +CSCO,2009-10-19,24.25 +CSCO,2009-10-20,24.110000610351562 +CSCO,2009-10-21,23.959999084472656 +CSCO,2009-10-22,24.18000030517578 +CSCO,2009-10-23,24.170000076293945 +CSCO,2009-10-26,23.700000762939453 +CSCO,2009-10-27,23.540000915527344 +CSCO,2009-10-28,23.020000457763672 +CSCO,2009-10-29,23.520000457763672 +CSCO,2009-10-30,22.809999465942383 +CSCO,2009-11-02,23.0 +CSCO,2009-11-03,22.90999984741211 +CSCO,2009-11-04,23.290000915527344 +CSCO,2009-11-05,23.93000030517578 +CSCO,2009-11-06,23.81999969482422 +CSCO,2009-11-09,23.989999771118164 +CSCO,2009-11-10,23.649999618530273 +CSCO,2009-11-11,23.920000076293945 +CSCO,2009-11-12,23.399999618530273 +CSCO,2009-11-13,23.709999084472656 +CSCO,2009-11-16,23.8700008392334 +CSCO,2009-11-17,24.09000015258789 +CSCO,2009-11-18,24.0 +CSCO,2009-11-19,23.68000030517578 +CSCO,2009-11-20,23.459999084472656 +CSCO,2009-11-23,23.899999618530273 +CSCO,2009-11-24,23.739999771118164 +CSCO,2009-11-25,23.739999771118164 +CSCO,2009-11-27,23.3799991607666 +CSCO,2009-11-30,23.399999618530273 +CSCO,2009-12-01,23.920000076293945 +CSCO,2009-12-02,23.8700008392334 +CSCO,2009-12-03,23.829999923706055 +CSCO,2009-12-04,24.15999984741211 +CSCO,2009-12-07,24.209999084472656 +CSCO,2009-12-08,23.809999465942383 +CSCO,2009-12-09,23.860000610351562 +CSCO,2009-12-10,23.940000534057617 +CSCO,2009-12-11,23.770000457763672 +CSCO,2009-12-14,23.84000015258789 +CSCO,2009-12-15,23.479999542236328 +CSCO,2009-12-16,23.450000762939453 +CSCO,2009-12-17,23.18000030517578 +CSCO,2009-12-18,23.329999923706055 +CSCO,2009-12-21,23.639999389648438 +CSCO,2009-12-22,23.75 +CSCO,2009-12-23,23.780000686645508 +CSCO,2009-12-24,23.959999084472656 +CSCO,2009-12-28,24.079999923706055 +CSCO,2009-12-29,24.100000381469727 +CSCO,2009-12-30,24.18000030517578 +CSCO,2009-12-31,23.940000534057617 +CSCO,2010-01-04,24.690000534057617 +CSCO,2010-01-05,24.579999923706055 +CSCO,2010-01-06,24.420000076293945 +CSCO,2010-01-07,24.530000686645508 +CSCO,2010-01-08,24.65999984741211 +CSCO,2010-01-11,24.59000015258789 +CSCO,2010-01-12,24.200000762939453 +CSCO,2010-01-13,24.639999389648438 +CSCO,2010-01-14,24.950000762939453 +CSCO,2010-01-15,24.399999618530273 +CSCO,2010-01-19,24.850000381469727 +CSCO,2010-01-20,24.40999984741211 +CSCO,2010-01-21,23.979999542236328 +CSCO,2010-01-22,22.969999313354492 +CSCO,2010-01-25,22.989999771118164 +CSCO,2010-01-26,22.899999618530273 +CSCO,2010-01-27,23.149999618530273 +CSCO,2010-01-28,22.520000457763672 +CSCO,2010-01-29,22.469999313354492 +CSCO,2010-02-01,22.729999542236328 +CSCO,2010-02-02,23.020000457763672 +CSCO,2010-02-03,23.06999969482422 +CSCO,2010-02-04,23.15999984741211 +CSCO,2010-02-05,23.700000762939453 +CSCO,2010-02-08,23.5 +CSCO,2010-02-09,23.889999389648438 +CSCO,2010-02-10,23.760000228881836 +CSCO,2010-02-11,23.93000030517578 +CSCO,2010-02-12,23.760000228881836 +CSCO,2010-02-16,24.0 +CSCO,2010-02-17,24.06999969482422 +CSCO,2010-02-18,24.280000686645508 +CSCO,2010-02-19,24.360000610351562 +CSCO,2010-02-22,24.299999237060547 +CSCO,2010-02-23,24.049999237060547 +CSCO,2010-02-24,24.34000015258789 +CSCO,2010-02-25,24.329999923706055 +CSCO,2010-02-26,24.329999923706055 +CSCO,2010-03-01,24.600000381469727 +CSCO,2010-03-02,24.610000610351562 +CSCO,2010-03-03,24.84000015258789 +CSCO,2010-03-04,24.950000762939453 +CSCO,2010-03-05,25.209999084472656 +CSCO,2010-03-08,26.1299991607666 +CSCO,2010-03-09,26.1299991607666 +CSCO,2010-03-10,25.8700008392334 +CSCO,2010-03-11,25.969999313354492 +CSCO,2010-03-12,25.8799991607666 +CSCO,2010-03-15,26.079999923706055 +CSCO,2010-03-16,26.149999618530273 +CSCO,2010-03-17,26.260000228881836 +CSCO,2010-03-18,26.34000015258789 +CSCO,2010-03-19,26.149999618530273 +CSCO,2010-03-22,26.280000686645508 +CSCO,2010-03-23,26.639999389648438 +CSCO,2010-03-24,26.450000762939453 +CSCO,2010-03-25,26.43000030517578 +CSCO,2010-03-26,26.469999313354492 +CSCO,2010-03-29,26.510000228881836 +CSCO,2010-03-30,26.649999618530273 +CSCO,2010-03-31,26.030000686645508 +CSCO,2010-04-01,25.829999923706055 +CSCO,2010-04-05,26.170000076293945 +CSCO,2010-04-06,26.219999313354492 +CSCO,2010-04-07,26.34000015258789 +CSCO,2010-04-08,26.280000686645508 +CSCO,2010-04-09,26.600000381469727 +CSCO,2010-04-12,26.530000686645508 +CSCO,2010-04-13,26.440000534057617 +CSCO,2010-04-14,26.8799991607666 +CSCO,2010-04-15,27.209999084472656 +CSCO,2010-04-16,26.979999542236328 +CSCO,2010-04-19,27.06999969482422 +CSCO,2010-04-20,27.18000030517578 +CSCO,2010-04-21,27.239999771118164 +CSCO,2010-04-22,27.31999969482422 +CSCO,2010-04-23,27.469999313354492 +CSCO,2010-04-26,27.56999969482422 +CSCO,2010-04-27,27.010000228881836 +CSCO,2010-04-28,27.040000915527344 +CSCO,2010-04-29,27.530000686645508 +CSCO,2010-04-30,26.93000030517578 +CSCO,2010-05-03,27.540000915527344 +CSCO,2010-05-04,26.559999465942383 +CSCO,2010-05-05,26.549999237060547 +CSCO,2010-05-06,25.489999771118164 +CSCO,2010-05-07,24.709999084472656 +CSCO,2010-05-10,26.1299991607666 +CSCO,2010-05-11,25.959999084472656 +CSCO,2010-05-12,26.739999771118164 +CSCO,2010-05-13,25.530000686645508 +CSCO,2010-05-14,24.940000534057617 +CSCO,2010-05-17,24.8700008392334 +CSCO,2010-05-18,24.360000610351562 +CSCO,2010-05-19,24.260000228881836 +CSCO,2010-05-20,23.309999465942383 +CSCO,2010-05-21,23.459999084472656 +CSCO,2010-05-24,23.3700008392334 +CSCO,2010-05-25,23.309999465942383 +CSCO,2010-05-26,22.889999389648438 +CSCO,2010-05-27,23.670000076293945 +CSCO,2010-05-28,23.15999984741211 +CSCO,2010-06-01,23.0 +CSCO,2010-06-02,23.350000381469727 +CSCO,2010-06-03,23.719999313354492 +CSCO,2010-06-04,22.959999084472656 +CSCO,2010-06-07,22.760000228881836 +CSCO,2010-06-08,22.959999084472656 +CSCO,2010-06-09,22.780000686645508 +CSCO,2010-06-10,22.770000457763672 +CSCO,2010-06-11,22.90999984741211 +CSCO,2010-06-14,22.760000228881836 +CSCO,2010-06-15,23.329999923706055 +CSCO,2010-06-16,23.290000915527344 +CSCO,2010-06-17,23.170000076293945 +CSCO,2010-06-18,23.489999771118164 +CSCO,2010-06-21,23.34000015258789 +CSCO,2010-06-22,22.969999313354492 +CSCO,2010-06-23,22.860000610351562 +CSCO,2010-06-24,22.56999969482422 +CSCO,2010-06-25,22.18000030517578 +CSCO,2010-06-28,22.420000076293945 +CSCO,2010-06-29,21.6200008392334 +CSCO,2010-06-30,21.309999465942383 +CSCO,2010-07-01,21.260000228881836 +CSCO,2010-07-02,21.1299991607666 +CSCO,2010-07-06,21.34000015258789 +CSCO,2010-07-07,22.479999542236328 +CSCO,2010-07-08,22.549999237060547 +CSCO,2010-07-09,22.700000762939453 +CSCO,2010-07-12,22.860000610351562 +CSCO,2010-07-13,23.09000015258789 +CSCO,2010-07-14,23.739999771118164 +CSCO,2010-07-15,23.920000076293945 +CSCO,2010-07-16,22.75 +CSCO,2010-07-19,22.729999542236328 +CSCO,2010-07-20,23.049999237060547 +CSCO,2010-07-21,22.559999465942383 +CSCO,2010-07-22,23.270000457763672 +CSCO,2010-07-23,23.350000381469727 +CSCO,2010-07-26,23.610000610351562 +CSCO,2010-07-27,23.299999237060547 +CSCO,2010-07-28,23.389999389648438 +CSCO,2010-07-29,23.209999084472656 +CSCO,2010-07-30,23.06999969482422 +CSCO,2010-08-02,23.799999237060547 +CSCO,2010-08-03,23.81999969482422 +CSCO,2010-08-04,24.139999389648438 +CSCO,2010-08-05,24.170000076293945 +CSCO,2010-08-06,24.06999969482422 +CSCO,2010-08-09,24.770000457763672 +CSCO,2010-08-10,24.309999465942383 +CSCO,2010-08-11,23.729999542236328 +CSCO,2010-08-12,21.360000610351562 +CSCO,2010-08-13,21.360000610351562 +CSCO,2010-08-16,21.90999984741211 +CSCO,2010-08-17,22.049999237060547 +CSCO,2010-08-18,22.40999984741211 +CSCO,2010-08-19,22.219999313354492 +CSCO,2010-08-20,22.229999542236328 +CSCO,2010-08-23,21.68000030517578 +CSCO,2010-08-24,21.1299991607666 +CSCO,2010-08-25,21.209999084472656 +CSCO,2010-08-26,20.700000762939453 +CSCO,2010-08-27,20.809999465942383 +CSCO,2010-08-30,20.31999969482422 +CSCO,2010-08-31,19.989999771118164 +CSCO,2010-09-01,20.260000228881836 +CSCO,2010-09-02,20.520000457763672 +CSCO,2010-09-03,21.040000915527344 +CSCO,2010-09-07,20.579999923706055 +CSCO,2010-09-08,20.639999389648438 +CSCO,2010-09-09,20.610000610351562 +CSCO,2010-09-10,20.6200008392334 +CSCO,2010-09-13,21.260000228881836 +CSCO,2010-09-14,21.450000762939453 +CSCO,2010-09-15,21.59000015258789 +CSCO,2010-09-16,21.93000030517578 +CSCO,2010-09-17,21.860000610351562 +CSCO,2010-09-20,21.75 +CSCO,2010-09-21,21.639999389648438 +CSCO,2010-09-22,21.670000076293945 +CSCO,2010-09-23,21.530000686645508 +CSCO,2010-09-24,22.09000015258789 +CSCO,2010-09-27,22.110000610351562 +CSCO,2010-09-28,21.860000610351562 +CSCO,2010-09-29,21.8700008392334 +CSCO,2010-09-30,21.899999618530273 +CSCO,2010-10-01,21.90999984741211 +CSCO,2010-10-04,21.760000228881836 +CSCO,2010-10-05,21.989999771118164 +CSCO,2010-10-06,22.299999237060547 +CSCO,2010-10-07,22.389999389648438 +CSCO,2010-10-08,22.479999542236328 +CSCO,2010-10-11,22.469999313354492 +CSCO,2010-10-12,22.6200008392334 +CSCO,2010-10-13,23.18000030517578 +CSCO,2010-10-14,23.06999969482422 +CSCO,2010-10-15,23.360000610351562 +CSCO,2010-10-18,23.299999237060547 +CSCO,2010-10-19,22.969999313354492 +CSCO,2010-10-20,23.399999618530273 +CSCO,2010-10-21,23.260000228881836 +CSCO,2010-10-22,23.479999542236328 +CSCO,2010-10-25,23.610000610351562 +CSCO,2010-10-26,23.399999618530273 +CSCO,2010-10-27,23.290000915527344 +CSCO,2010-10-28,23.190000534057617 +CSCO,2010-10-29,22.860000610351562 +CSCO,2010-11-01,22.920000076293945 +CSCO,2010-11-02,23.170000076293945 +CSCO,2010-11-03,23.709999084472656 +CSCO,2010-11-04,24.209999084472656 +CSCO,2010-11-05,24.260000228881836 +CSCO,2010-11-08,24.389999389648438 +CSCO,2010-11-09,24.350000381469727 +CSCO,2010-11-10,24.489999771118164 +CSCO,2010-11-11,20.520000457763672 +CSCO,2010-11-12,20.149999618530273 +CSCO,2010-11-15,19.950000762939453 +CSCO,2010-11-16,19.440000534057617 +CSCO,2010-11-17,19.40999984741211 +CSCO,2010-11-18,19.610000610351562 +CSCO,2010-11-19,19.610000610351562 +CSCO,2010-11-22,19.559999465942383 +CSCO,2010-11-23,19.200000762939453 +CSCO,2010-11-24,19.459999084472656 +CSCO,2010-11-26,19.489999771118164 +CSCO,2010-11-29,19.440000534057617 +CSCO,2010-11-30,19.15999984741211 +CSCO,2010-12-01,19.31999969482422 +CSCO,2010-12-02,19.219999313354492 +CSCO,2010-12-03,19.06999969482422 +CSCO,2010-12-06,19.43000030517578 +CSCO,2010-12-07,19.389999389648438 +CSCO,2010-12-08,19.350000381469727 +CSCO,2010-12-09,19.700000762939453 +CSCO,2010-12-10,19.700000762939453 +CSCO,2010-12-13,19.579999923706055 +CSCO,2010-12-14,19.540000915527344 +CSCO,2010-12-15,19.469999313354492 +CSCO,2010-12-16,19.75 +CSCO,2010-12-17,19.549999237060547 +CSCO,2010-12-20,19.6200008392334 +CSCO,2010-12-21,19.530000686645508 +CSCO,2010-12-22,19.559999465942383 +CSCO,2010-12-23,19.690000534057617 +CSCO,2010-12-27,20.15999984741211 +CSCO,2010-12-28,20.350000381469727 +CSCO,2010-12-29,20.25 +CSCO,2010-12-30,20.229999542236328 +CSCO,2010-12-31,20.229999542236328 +CSCO,2011-01-03,20.489999771118164 +CSCO,2011-01-04,20.520000457763672 +CSCO,2011-01-05,20.770000457763672 +CSCO,2011-01-06,20.950000762939453 +CSCO,2011-01-07,20.969999313354492 +CSCO,2011-01-10,20.790000915527344 +CSCO,2011-01-11,20.8799991607666 +CSCO,2011-01-12,21.1200008392334 +CSCO,2011-01-13,21.079999923706055 +CSCO,2011-01-14,21.209999084472656 +CSCO,2011-01-18,21.219999313354492 +CSCO,2011-01-19,20.81999969482422 +CSCO,2011-01-20,20.770000457763672 +CSCO,2011-01-21,20.729999542236328 +CSCO,2011-01-24,21.170000076293945 +CSCO,2011-01-25,21.540000915527344 +CSCO,2011-01-26,21.420000076293945 +CSCO,2011-01-27,21.440000534057617 +CSCO,2011-01-28,20.93000030517578 +CSCO,2011-01-31,21.149999618530273 +CSCO,2011-02-01,21.469999313354492 +CSCO,2011-02-02,21.6200008392334 +CSCO,2011-02-03,21.90999984741211 +CSCO,2011-02-04,22.049999237060547 +CSCO,2011-02-07,22.030000686645508 +CSCO,2011-02-08,21.989999771118164 +CSCO,2011-02-09,22.040000915527344 +CSCO,2011-02-10,18.920000076293945 +CSCO,2011-02-11,18.700000762939453 +CSCO,2011-02-14,18.809999465942383 +CSCO,2011-02-15,18.670000076293945 +CSCO,2011-02-16,18.579999923706055 +CSCO,2011-02-17,18.68000030517578 +CSCO,2011-02-18,18.850000381469727 +CSCO,2011-02-22,18.59000015258789 +CSCO,2011-02-23,18.399999618530273 +CSCO,2011-02-24,18.360000610351562 +CSCO,2011-02-25,18.639999389648438 +CSCO,2011-02-28,18.559999465942383 +CSCO,2011-03-01,18.559999465942383 +CSCO,2011-03-02,18.5 +CSCO,2011-03-03,18.530000686645508 +CSCO,2011-03-04,18.399999618530273 +CSCO,2011-03-07,18.200000762939453 +CSCO,2011-03-08,18.219999313354492 +CSCO,2011-03-09,18.1200008392334 +CSCO,2011-03-10,17.920000076293945 +CSCO,2011-03-11,17.950000762939453 +CSCO,2011-03-14,17.850000381469727 +CSCO,2011-03-15,17.389999389648438 +CSCO,2011-03-16,17.049999237060547 +CSCO,2011-03-17,17.0 +CSCO,2011-03-18,17.139999389648438 +CSCO,2011-03-21,17.389999389648438 +CSCO,2011-03-22,17.450000762939453 +CSCO,2011-03-23,17.579999923706055 +CSCO,2011-03-24,17.360000610351562 +CSCO,2011-03-25,17.280000686645508 +CSCO,2011-03-28,17.190000534057617 +CSCO,2011-03-29,17.440000534057617 +CSCO,2011-03-30,17.329999923706055 +CSCO,2011-03-31,17.149999618530273 +CSCO,2011-04-01,17.040000915527344 +CSCO,2011-04-04,17.059999465942383 +CSCO,2011-04-05,17.219999313354492 +CSCO,2011-04-06,18.06999969482422 +CSCO,2011-04-07,17.90999984741211 +CSCO,2011-04-08,17.649999618530273 +CSCO,2011-04-11,17.469999313354492 +CSCO,2011-04-12,17.440000534057617 +CSCO,2011-04-13,17.25 +CSCO,2011-04-14,17.170000076293945 +CSCO,2011-04-15,17.030000686645508 +CSCO,2011-04-18,16.729999542236328 +CSCO,2011-04-19,16.610000610351562 +CSCO,2011-04-20,16.93000030517578 +CSCO,2011-04-21,16.940000534057617 +CSCO,2011-04-25,17.100000381469727 +CSCO,2011-04-26,17.520000457763672 +CSCO,2011-04-27,17.190000534057617 +CSCO,2011-04-28,17.290000915527344 +CSCO,2011-04-29,17.520000457763672 +CSCO,2011-05-02,17.579999923706055 +CSCO,2011-05-03,17.40999984741211 +CSCO,2011-05-04,17.469999313354492 +CSCO,2011-05-05,17.479999542236328 +CSCO,2011-05-06,17.559999465942383 +CSCO,2011-05-09,17.600000381469727 +CSCO,2011-05-10,17.790000915527344 +CSCO,2011-05-11,17.780000686645508 +CSCO,2011-05-12,16.93000030517578 +CSCO,2011-05-13,16.8799991607666 +CSCO,2011-05-16,16.600000381469727 +CSCO,2011-05-17,16.639999389648438 +CSCO,2011-05-18,16.649999618530273 +CSCO,2011-05-19,16.65999984741211 +CSCO,2011-05-20,16.530000686645508 +CSCO,2011-05-23,16.350000381469727 +CSCO,2011-05-24,16.270000457763672 +CSCO,2011-05-25,16.190000534057617 +CSCO,2011-05-26,16.25 +CSCO,2011-05-27,16.459999084472656 +CSCO,2011-05-31,16.799999237060547 +CSCO,2011-06-01,16.3799991607666 +CSCO,2011-06-02,16.25 +CSCO,2011-06-03,16.010000228881836 +CSCO,2011-06-06,15.989999771118164 +CSCO,2011-06-07,15.510000228881836 +CSCO,2011-06-08,15.300000190734863 +CSCO,2011-06-09,15.3100004196167 +CSCO,2011-06-10,15.119999885559082 +CSCO,2011-06-13,15.0600004196167 +CSCO,2011-06-14,15.079999923706055 +CSCO,2011-06-15,14.84000015258789 +CSCO,2011-06-16,15.050000190734863 +CSCO,2011-06-17,14.970000267028809 +CSCO,2011-06-20,15.140000343322754 +CSCO,2011-06-21,15.510000228881836 +CSCO,2011-06-22,15.359999656677246 +CSCO,2011-06-23,15.470000267028809 +CSCO,2011-06-24,14.930000305175781 +CSCO,2011-06-27,15.050000190734863 +CSCO,2011-06-28,15.130000114440918 +CSCO,2011-06-29,15.34000015258789 +CSCO,2011-06-30,15.609999656677246 +CSCO,2011-07-01,15.859999656677246 +CSCO,2011-07-05,15.670000076293945 +CSCO,2011-07-06,15.5600004196167 +CSCO,2011-07-07,15.899999618530273 +CSCO,2011-07-08,15.739999771118164 +CSCO,2011-07-11,15.430000305175781 +CSCO,2011-07-12,15.600000381469727 +CSCO,2011-07-13,15.569999694824219 +CSCO,2011-07-14,15.430000305175781 +CSCO,2011-07-15,15.59000015258789 +CSCO,2011-07-18,15.4399995803833 +CSCO,2011-07-19,15.65999984741211 +CSCO,2011-07-20,15.819999694824219 +CSCO,2011-07-21,16.350000381469727 +CSCO,2011-07-22,16.459999084472656 +CSCO,2011-07-25,16.280000686645508 +CSCO,2011-07-26,16.290000915527344 +CSCO,2011-07-27,15.6899995803833 +CSCO,2011-07-28,16.010000228881836 +CSCO,2011-07-29,15.970000267028809 +CSCO,2011-08-01,15.829999923706055 +CSCO,2011-08-02,15.460000038146973 +CSCO,2011-08-03,15.489999771118164 +CSCO,2011-08-04,14.819999694824219 +CSCO,2011-08-05,14.9399995803833 +CSCO,2011-08-08,13.9399995803833 +CSCO,2011-08-09,14.0600004196167 +CSCO,2011-08-10,13.729999542236328 +CSCO,2011-08-11,15.920000076293945 +CSCO,2011-08-12,15.989999771118164 +CSCO,2011-08-15,16.030000686645508 +CSCO,2011-08-16,16.0 +CSCO,2011-08-17,15.850000381469727 +CSCO,2011-08-18,15.010000228881836 +CSCO,2011-08-19,15.079999923706055 +CSCO,2011-08-22,15.010000228881836 +CSCO,2011-08-23,15.4399995803833 +CSCO,2011-08-24,15.460000038146973 +CSCO,2011-08-25,15.079999923706055 +CSCO,2011-08-26,15.319999694824219 +CSCO,2011-08-29,15.739999771118164 +CSCO,2011-08-30,15.630000114440918 +CSCO,2011-08-31,15.670000076293945 +CSCO,2011-09-01,15.819999694824219 +CSCO,2011-09-02,15.40999984741211 +CSCO,2011-09-06,15.279999732971191 +CSCO,2011-09-07,15.880000114440918 +CSCO,2011-09-08,16.290000915527344 +CSCO,2011-09-09,15.819999694824219 +CSCO,2011-09-12,16.09000015258789 +CSCO,2011-09-13,16.350000381469727 +CSCO,2011-09-14,16.329999923706055 +CSCO,2011-09-15,16.670000076293945 +CSCO,2011-09-16,16.6200008392334 +CSCO,2011-09-19,16.510000228881836 +CSCO,2011-09-20,16.530000686645508 +CSCO,2011-09-21,15.84000015258789 +CSCO,2011-09-22,15.329999923706055 +CSCO,2011-09-23,15.609999656677246 +CSCO,2011-09-26,15.989999771118164 +CSCO,2011-09-27,16.06999969482422 +CSCO,2011-09-28,15.84000015258789 +CSCO,2011-09-29,15.850000381469727 +CSCO,2011-09-30,15.5 +CSCO,2011-10-03,15.1899995803833 +CSCO,2011-10-04,15.579999923706055 +CSCO,2011-10-05,16.15999984741211 +CSCO,2011-10-06,16.75 +CSCO,2011-10-07,16.65999984741211 +CSCO,2011-10-10,17.09000015258789 +CSCO,2011-10-11,16.989999771118164 +CSCO,2011-10-12,17.25 +CSCO,2011-10-13,17.420000076293945 +CSCO,2011-10-14,17.549999237060547 +CSCO,2011-10-17,17.170000076293945 +CSCO,2011-10-18,17.510000228881836 +CSCO,2011-10-19,17.15999984741211 +CSCO,2011-10-20,17.190000534057617 +CSCO,2011-10-21,17.3799991607666 +CSCO,2011-10-24,17.540000915527344 +CSCO,2011-10-25,17.6200008392334 +CSCO,2011-10-26,17.610000610351562 +CSCO,2011-10-27,18.440000534057617 +CSCO,2011-10-28,18.559999465942383 +CSCO,2011-10-31,18.530000686645508 +CSCO,2011-11-01,17.59000015258789 +CSCO,2011-11-02,17.850000381469727 +CSCO,2011-11-03,18.18000030517578 +CSCO,2011-11-04,18.030000686645508 +CSCO,2011-11-07,18.010000228881836 +CSCO,2011-11-08,18.309999465942383 +CSCO,2011-11-09,17.610000610351562 +CSCO,2011-11-10,18.610000610351562 +CSCO,2011-11-11,19.020000457763672 +CSCO,2011-11-14,18.940000534057617 +CSCO,2011-11-15,19.1200008392334 +CSCO,2011-11-16,18.799999237060547 +CSCO,2011-11-17,18.479999542236328 +CSCO,2011-11-18,18.420000076293945 +CSCO,2011-11-21,18.0 +CSCO,2011-11-22,17.920000076293945 +CSCO,2011-11-23,17.40999984741211 +CSCO,2011-11-25,17.5 +CSCO,2011-11-28,18.010000228881836 +CSCO,2011-11-29,17.68000030517578 +CSCO,2011-11-30,18.639999389648438 +CSCO,2011-12-01,18.579999923706055 +CSCO,2011-12-02,18.549999237060547 +CSCO,2011-12-05,18.790000915527344 +CSCO,2011-12-06,18.729999542236328 +CSCO,2011-12-07,18.989999771118164 +CSCO,2011-12-08,18.56999969482422 +CSCO,2011-12-09,18.8799991607666 +CSCO,2011-12-12,18.530000686645508 +CSCO,2011-12-13,18.469999313354492 +CSCO,2011-12-14,17.979999542236328 +CSCO,2011-12-15,18.040000915527344 +CSCO,2011-12-16,17.940000534057617 +CSCO,2011-12-19,17.690000534057617 +CSCO,2011-12-20,18.40999984741211 +CSCO,2011-12-21,17.920000076293945 +CSCO,2011-12-22,18.1299991607666 +CSCO,2011-12-23,18.469999313354492 +CSCO,2011-12-27,18.579999923706055 +CSCO,2011-12-28,18.15999984741211 +CSCO,2011-12-29,18.25 +CSCO,2011-12-30,18.079999923706055 +CSCO,2012-01-03,18.6299991607666 +CSCO,2012-01-04,18.989999771118164 +CSCO,2012-01-05,18.920000076293945 +CSCO,2012-01-06,18.850000381469727 +CSCO,2012-01-09,18.969999313354492 +CSCO,2012-01-10,18.829999923706055 +CSCO,2012-01-11,19.06999969482422 +CSCO,2012-01-12,19.149999618530273 +CSCO,2012-01-13,19.059999465942383 +CSCO,2012-01-17,19.309999465942383 +CSCO,2012-01-18,19.540000915527344 +CSCO,2012-01-19,19.790000915527344 +CSCO,2012-01-20,19.920000076293945 +CSCO,2012-01-23,19.829999923706055 +CSCO,2012-01-24,19.81999969482422 +CSCO,2012-01-25,19.829999923706055 +CSCO,2012-01-26,19.829999923706055 +CSCO,2012-01-27,19.559999465942383 +CSCO,2012-01-30,19.559999465942383 +CSCO,2012-01-31,19.649999618530273 +CSCO,2012-02-01,19.799999237060547 +CSCO,2012-02-02,19.799999237060547 +CSCO,2012-02-03,20.09000015258789 +CSCO,2012-02-06,20.190000534057617 +CSCO,2012-02-07,20.200000762939453 +CSCO,2012-02-08,20.43000030517578 +CSCO,2012-02-09,20.0 +CSCO,2012-02-10,19.899999618530273 +CSCO,2012-02-13,20.030000686645508 +CSCO,2012-02-14,20.06999969482422 +CSCO,2012-02-15,19.90999984741211 +CSCO,2012-02-16,20.190000534057617 +CSCO,2012-02-17,20.290000915527344 +CSCO,2012-02-21,20.360000610351562 +CSCO,2012-02-22,20.1200008392334 +CSCO,2012-02-23,20.229999542236328 +CSCO,2012-02-24,20.139999389648438 +CSCO,2012-02-27,20.170000076293945 +CSCO,2012-02-28,20.200000762939453 +CSCO,2012-02-29,19.8799991607666 +CSCO,2012-03-01,19.8799991607666 +CSCO,2012-03-02,19.760000228881836 +CSCO,2012-03-05,19.600000381469727 +CSCO,2012-03-06,19.479999542236328 +CSCO,2012-03-07,19.40999984741211 +CSCO,2012-03-08,19.68000030517578 +CSCO,2012-03-09,19.799999237060547 +CSCO,2012-03-12,19.829999923706055 +CSCO,2012-03-13,20.219999313354492 +CSCO,2012-03-14,20.200000762939453 +CSCO,2012-03-15,19.90999984741211 +CSCO,2012-03-16,20.030000686645508 +CSCO,2012-03-19,20.139999389648438 +CSCO,2012-03-20,20.56999969482422 +CSCO,2012-03-21,20.5 +CSCO,2012-03-22,20.3799991607666 +CSCO,2012-03-23,20.530000686645508 +CSCO,2012-03-26,20.84000015258789 +CSCO,2012-03-27,20.90999984741211 +CSCO,2012-03-28,21.079999923706055 +CSCO,2012-03-29,21.030000686645508 +CSCO,2012-03-30,21.149999618530273 +CSCO,2012-04-02,21.190000534057617 +CSCO,2012-04-03,20.81999969482422 +CSCO,2012-04-04,20.360000610351562 +CSCO,2012-04-05,20.219999313354492 +CSCO,2012-04-09,19.959999084472656 +CSCO,2012-04-10,19.549999237060547 +CSCO,2012-04-11,20.020000457763672 +CSCO,2012-04-12,20.059999465942383 +CSCO,2012-04-13,19.850000381469727 +CSCO,2012-04-16,19.729999542236328 +CSCO,2012-04-17,20.079999923706055 +CSCO,2012-04-18,20.059999465942383 +CSCO,2012-04-19,19.90999984741211 +CSCO,2012-04-20,19.90999984741211 +CSCO,2012-04-23,19.68000030517578 +CSCO,2012-04-24,19.420000076293945 +CSCO,2012-04-25,19.489999771118164 +CSCO,2012-04-26,19.600000381469727 +CSCO,2012-04-27,19.979999542236328 +CSCO,2012-04-30,20.15999984741211 +CSCO,2012-05-01,19.979999542236328 +CSCO,2012-05-02,19.84000015258789 +CSCO,2012-05-03,19.719999313354492 +CSCO,2012-05-04,19.1200008392334 +CSCO,2012-05-07,19.079999923706055 +CSCO,2012-05-08,18.709999084472656 +CSCO,2012-05-09,18.780000686645508 +CSCO,2012-05-10,16.809999465942383 +CSCO,2012-05-11,16.510000228881836 +CSCO,2012-05-14,16.709999084472656 +CSCO,2012-05-15,16.540000915527344 +CSCO,2012-05-16,16.690000534057617 +CSCO,2012-05-17,16.549999237060547 +CSCO,2012-05-18,16.469999313354492 +CSCO,2012-05-21,16.670000076293945 +CSCO,2012-05-22,16.729999542236328 +CSCO,2012-05-23,16.690000534057617 +CSCO,2012-05-24,16.389999389648438 +CSCO,2012-05-25,16.329999923706055 +CSCO,2012-05-29,16.59000015258789 +CSCO,2012-05-30,16.389999389648438 +CSCO,2012-05-31,16.329999923706055 +CSCO,2012-06-01,15.960000038146973 +CSCO,2012-06-04,16.110000610351562 +CSCO,2012-06-05,16.1200008392334 +CSCO,2012-06-06,16.690000534057617 +CSCO,2012-06-07,16.579999923706055 +CSCO,2012-06-08,16.729999542236328 +CSCO,2012-06-11,16.479999542236328 +CSCO,2012-06-12,16.790000915527344 +CSCO,2012-06-13,16.65999984741211 +CSCO,2012-06-14,16.920000076293945 +CSCO,2012-06-15,17.100000381469727 +CSCO,2012-06-18,17.139999389648438 +CSCO,2012-06-19,17.18000030517578 +CSCO,2012-06-20,17.510000228881836 +CSCO,2012-06-21,16.93000030517578 +CSCO,2012-06-22,17.1299991607666 +CSCO,2012-06-25,16.940000534057617 +CSCO,2012-06-26,16.81999969482422 +CSCO,2012-06-27,16.729999542236328 +CSCO,2012-06-28,16.479999542236328 +CSCO,2012-06-29,17.170000076293945 +CSCO,2012-07-02,17.079999923706055 +CSCO,2012-07-03,17.149999618530273 +CSCO,2012-07-05,16.940000534057617 +CSCO,2012-07-06,16.770000457763672 +CSCO,2012-07-09,16.649999618530273 +CSCO,2012-07-10,16.40999984741211 +CSCO,2012-07-11,16.3799991607666 +CSCO,2012-07-12,15.979999542236328 +CSCO,2012-07-13,16.309999465942383 +CSCO,2012-07-16,16.190000534057617 +CSCO,2012-07-17,16.229999542236328 +CSCO,2012-07-18,16.700000762939453 +CSCO,2012-07-19,16.68000030517578 +CSCO,2012-07-20,16.360000610351562 +CSCO,2012-07-23,16.06999969482422 +CSCO,2012-07-24,15.119999885559082 +CSCO,2012-07-25,15.420000076293945 +CSCO,2012-07-26,15.380000114440918 +CSCO,2012-07-27,15.6899995803833 +CSCO,2012-07-30,15.869999885559082 +CSCO,2012-07-31,15.949999809265137 +CSCO,2012-08-01,15.979999542236328 +CSCO,2012-08-02,15.739999771118164 +CSCO,2012-08-03,16.350000381469727 +CSCO,2012-08-06,16.690000534057617 +CSCO,2012-08-07,17.139999389648438 +CSCO,2012-08-08,17.15999984741211 +CSCO,2012-08-09,17.700000762939453 +CSCO,2012-08-10,17.540000915527344 +CSCO,2012-08-13,17.34000015258789 +CSCO,2012-08-14,17.170000076293945 +CSCO,2012-08-15,17.350000381469727 +CSCO,2012-08-16,19.020000457763672 +CSCO,2012-08-17,19.059999465942383 +CSCO,2012-08-20,18.940000534057617 +CSCO,2012-08-21,19.15999984741211 +CSCO,2012-08-22,19.219999313354492 +CSCO,2012-08-23,19.1299991607666 +CSCO,2012-08-24,19.200000762939453 +CSCO,2012-08-27,19.360000610351562 +CSCO,2012-08-28,19.219999313354492 +CSCO,2012-08-29,19.200000762939453 +CSCO,2012-08-30,18.899999618530273 +CSCO,2012-08-31,19.079999923706055 +CSCO,2012-09-04,19.0 +CSCO,2012-09-05,18.899999618530273 +CSCO,2012-09-06,19.729999542236328 +CSCO,2012-09-07,19.559999465942383 +CSCO,2012-09-10,19.149999618530273 +CSCO,2012-09-11,19.040000915527344 +CSCO,2012-09-12,19.079999923706055 +CSCO,2012-09-13,19.360000610351562 +CSCO,2012-09-14,19.489999771118164 +CSCO,2012-09-17,19.15999984741211 +CSCO,2012-09-18,19.049999237060547 +CSCO,2012-09-19,19.1200008392334 +CSCO,2012-09-20,19.110000610351562 +CSCO,2012-09-21,18.899999618530273 +CSCO,2012-09-24,18.809999465942383 +CSCO,2012-09-25,18.670000076293945 +CSCO,2012-09-26,18.579999923706055 +CSCO,2012-09-27,18.799999237060547 +CSCO,2012-09-28,19.100000381469727 +CSCO,2012-10-01,19.040000915527344 +CSCO,2012-10-02,18.8700008392334 +CSCO,2012-10-03,18.93000030517578 +CSCO,2012-10-04,18.899999618530273 +CSCO,2012-10-05,18.860000610351562 +CSCO,2012-10-08,18.899999618530273 +CSCO,2012-10-09,18.799999237060547 +CSCO,2012-10-10,18.309999465942383 +CSCO,2012-10-11,18.260000228881836 +CSCO,2012-10-12,18.40999984741211 +CSCO,2012-10-15,18.549999237060547 +CSCO,2012-10-16,18.850000381469727 +CSCO,2012-10-17,18.709999084472656 +CSCO,2012-10-18,18.610000610351562 +CSCO,2012-10-19,18.040000915527344 +CSCO,2012-10-22,18.190000534057617 +CSCO,2012-10-23,18.010000228881836 +CSCO,2012-10-24,17.3799991607666 +CSCO,2012-10-25,17.200000762939453 +CSCO,2012-10-26,17.290000915527344 +CSCO,2012-10-31,17.149999618530273 +CSCO,2012-11-01,17.510000228881836 +CSCO,2012-11-02,17.350000381469727 +CSCO,2012-11-05,17.399999618530273 +CSCO,2012-11-06,17.479999542236328 +CSCO,2012-11-07,17.209999084472656 +CSCO,2012-11-08,16.829999923706055 +CSCO,2012-11-09,16.81999969482422 +CSCO,2012-11-12,16.860000610351562 +CSCO,2012-11-13,16.850000381469727 +CSCO,2012-11-14,17.65999984741211 +CSCO,2012-11-15,17.940000534057617 +CSCO,2012-11-16,17.989999771118164 +CSCO,2012-11-19,18.299999237060547 +CSCO,2012-11-20,18.34000015258789 +CSCO,2012-11-21,18.479999542236328 +CSCO,2012-11-23,18.84000015258789 +CSCO,2012-11-26,19.059999465942383 +CSCO,2012-11-27,18.959999084472656 +CSCO,2012-11-28,18.829999923706055 +CSCO,2012-11-29,19.010000228881836 +CSCO,2012-11-30,18.90999984741211 +CSCO,2012-12-03,19.030000686645508 +CSCO,2012-12-04,19.170000076293945 +CSCO,2012-12-05,19.209999084472656 +CSCO,2012-12-06,19.479999542236328 +CSCO,2012-12-07,19.34000015258789 +CSCO,2012-12-10,19.790000915527344 +CSCO,2012-12-11,19.780000686645508 +CSCO,2012-12-12,19.729999542236328 +CSCO,2012-12-13,19.739999771118164 +CSCO,2012-12-14,19.860000610351562 +CSCO,2012-12-17,20.110000610351562 +CSCO,2012-12-18,20.3799991607666 +CSCO,2012-12-19,20.270000457763672 +CSCO,2012-12-20,20.239999771118164 +CSCO,2012-12-21,19.959999084472656 +CSCO,2012-12-24,19.829999923706055 +CSCO,2012-12-26,19.920000076293945 +CSCO,2012-12-27,19.649999618530273 +CSCO,2012-12-28,19.450000762939453 +CSCO,2012-12-31,19.649999618530273 +CSCO,2013-01-02,20.34000015258789 +CSCO,2013-01-03,20.450000762939453 +CSCO,2013-01-04,20.479999542236328 +CSCO,2013-01-07,20.290000915527344 +CSCO,2013-01-08,20.309999465942383 +CSCO,2013-01-09,20.299999237060547 +CSCO,2013-01-10,20.440000534057617 +CSCO,2013-01-11,20.479999542236328 +CSCO,2013-01-14,20.969999313354492 +CSCO,2013-01-15,20.979999542236328 +CSCO,2013-01-16,21.030000686645508 +CSCO,2013-01-17,20.950000762939453 +CSCO,2013-01-18,21.020000457763672 +CSCO,2013-01-22,20.8700008392334 +CSCO,2013-01-23,20.6200008392334 +CSCO,2013-01-24,21.020000457763672 +CSCO,2013-01-25,21.149999618530273 +CSCO,2013-01-28,21.059999465942383 +CSCO,2013-01-29,20.780000686645508 +CSCO,2013-01-30,20.579999923706055 +CSCO,2013-01-31,20.56999969482422 +CSCO,2013-02-01,20.829999923706055 +CSCO,2013-02-04,20.81999969482422 +CSCO,2013-02-05,21.079999923706055 +CSCO,2013-02-06,21.190000534057617 +CSCO,2013-02-07,21.100000381469727 +CSCO,2013-02-08,21.15999984741211 +CSCO,2013-02-11,21.270000457763672 +CSCO,2013-02-12,20.969999313354492 +CSCO,2013-02-13,21.139999389648438 +CSCO,2013-02-14,20.989999771118164 +CSCO,2013-02-15,20.989999771118164 +CSCO,2013-02-19,21.459999084472656 +CSCO,2013-02-20,21.110000610351562 +CSCO,2013-02-21,20.760000228881836 +CSCO,2013-02-22,20.899999618530273 +CSCO,2013-02-25,20.65999984741211 +CSCO,2013-02-26,20.610000610351562 +CSCO,2013-02-27,20.889999389648438 +CSCO,2013-02-28,20.860000610351562 +CSCO,2013-03-01,20.829999923706055 +CSCO,2013-03-04,20.739999771118164 +CSCO,2013-03-05,21.219999313354492 +CSCO,2013-03-06,21.719999313354492 +CSCO,2013-03-07,21.799999237060547 +CSCO,2013-03-08,21.829999923706055 +CSCO,2013-03-11,21.8799991607666 +CSCO,2013-03-12,21.700000762939453 +CSCO,2013-03-13,21.579999923706055 +CSCO,2013-03-14,21.59000015258789 +CSCO,2013-03-15,21.93000030517578 +CSCO,2013-03-18,21.670000076293945 +CSCO,2013-03-19,21.520000457763672 +CSCO,2013-03-20,21.670000076293945 +CSCO,2013-03-21,20.84000015258789 +CSCO,2013-03-22,20.75 +CSCO,2013-03-25,20.850000381469727 +CSCO,2013-03-26,20.850000381469727 +CSCO,2013-03-27,20.829999923706055 +CSCO,2013-03-28,20.899999618530273 +CSCO,2013-04-01,20.829999923706055 +CSCO,2013-04-02,21.219999313354492 +CSCO,2013-04-03,21.200000762939453 +CSCO,2013-04-04,21.040000915527344 +CSCO,2013-04-05,20.610000610351562 +CSCO,2013-04-08,20.56999969482422 +CSCO,2013-04-09,20.969999313354492 +CSCO,2013-04-10,21.469999313354492 +CSCO,2013-04-11,21.690000534057617 +CSCO,2013-04-12,21.540000915527344 +CSCO,2013-04-15,21.049999237060547 +CSCO,2013-04-16,21.15999984741211 +CSCO,2013-04-17,20.6299991607666 +CSCO,2013-04-18,20.579999923706055 +CSCO,2013-04-19,20.459999084472656 +CSCO,2013-04-22,20.59000015258789 +CSCO,2013-04-23,20.90999984741211 +CSCO,2013-04-24,20.389999389648438 +CSCO,2013-04-25,20.639999389648438 +CSCO,2013-04-26,20.670000076293945 +CSCO,2013-04-29,20.979999542236328 +CSCO,2013-04-30,20.920000076293945 +CSCO,2013-05-01,20.3799991607666 +CSCO,2013-05-02,20.729999542236328 +CSCO,2013-05-03,20.829999923706055 +CSCO,2013-05-06,20.809999465942383 +CSCO,2013-05-07,20.3799991607666 +CSCO,2013-05-08,20.719999313354492 +CSCO,2013-05-09,20.829999923706055 +CSCO,2013-05-10,21.100000381469727 +CSCO,2013-05-13,21.270000457763672 +CSCO,2013-05-14,21.270000457763672 +CSCO,2013-05-15,21.209999084472656 +CSCO,2013-05-16,23.889999389648438 +CSCO,2013-05-17,24.239999771118164 +CSCO,2013-05-20,23.950000762939453 +CSCO,2013-05-21,24.010000228881836 +CSCO,2013-05-22,23.34000015258789 +CSCO,2013-05-23,23.510000228881836 +CSCO,2013-05-24,23.530000686645508 +CSCO,2013-05-28,23.889999389648438 +CSCO,2013-05-29,24.1200008392334 +CSCO,2013-05-30,24.3700008392334 +CSCO,2013-05-31,24.1200008392334 +CSCO,2013-06-03,24.3799991607666 +CSCO,2013-06-04,24.360000610351562 +CSCO,2013-06-05,24.31999969482422 +CSCO,2013-06-06,24.549999237060547 +CSCO,2013-06-07,24.489999771118164 +CSCO,2013-06-10,24.360000610351562 +CSCO,2013-06-11,24.06999969482422 +CSCO,2013-06-12,23.989999771118164 +CSCO,2013-06-13,24.350000381469727 +CSCO,2013-06-14,24.09000015258789 +CSCO,2013-06-17,24.700000762939453 +CSCO,2013-06-18,24.81999969482422 +CSCO,2013-06-19,24.68000030517578 +CSCO,2013-06-20,24.440000534057617 +CSCO,2013-06-21,24.479999542236328 +CSCO,2013-06-24,24.059999465942383 +CSCO,2013-06-25,24.010000228881836 +CSCO,2013-06-26,24.389999389648438 +CSCO,2013-06-27,24.6299991607666 +CSCO,2013-06-28,24.34000015258789 +CSCO,2013-07-01,24.34000015258789 +CSCO,2013-07-02,24.31999969482422 +CSCO,2013-07-03,24.59000015258789 +CSCO,2013-07-05,24.56999969482422 +CSCO,2013-07-08,24.6299991607666 +CSCO,2013-07-09,25.15999984741211 +CSCO,2013-07-10,25.40999984741211 +CSCO,2013-07-11,25.8700008392334 +CSCO,2013-07-12,25.940000534057617 +CSCO,2013-07-15,25.93000030517578 +CSCO,2013-07-16,25.709999084472656 +CSCO,2013-07-17,25.719999313354492 +CSCO,2013-07-18,25.860000610351562 +CSCO,2013-07-19,25.81999969482422 +CSCO,2013-07-22,25.719999313354492 +CSCO,2013-07-23,25.559999465942383 +CSCO,2013-07-24,25.59000015258789 +CSCO,2013-07-25,25.5 +CSCO,2013-07-26,25.5 +CSCO,2013-07-29,25.329999923706055 +CSCO,2013-07-30,25.670000076293945 +CSCO,2013-07-31,25.59000015258789 +CSCO,2013-08-01,25.889999389648438 +CSCO,2013-08-02,26.190000534057617 +CSCO,2013-08-05,26.309999465942383 +CSCO,2013-08-06,26.209999084472656 +CSCO,2013-08-07,26.1200008392334 +CSCO,2013-08-08,26.260000228881836 +CSCO,2013-08-09,26.049999237060547 +CSCO,2013-08-12,26.34000015258789 +CSCO,2013-08-13,26.31999969482422 +CSCO,2013-08-14,26.3799991607666 +CSCO,2013-08-15,24.479999542236328 +CSCO,2013-08-16,24.270000457763672 +CSCO,2013-08-19,24.270000457763672 +CSCO,2013-08-20,24.31999969482422 +CSCO,2013-08-21,24.06999969482422 +CSCO,2013-08-22,24.010000228881836 +CSCO,2013-08-23,23.860000610351562 +CSCO,2013-08-26,23.829999923706055 +CSCO,2013-08-27,23.479999542236328 +CSCO,2013-08-28,23.450000762939453 +CSCO,2013-08-29,23.450000762939453 +CSCO,2013-08-30,23.309999465942383 +CSCO,2013-09-03,23.479999542236328 +CSCO,2013-09-04,23.770000457763672 +CSCO,2013-09-05,23.690000534057617 +CSCO,2013-09-06,23.549999237060547 +CSCO,2013-09-09,23.920000076293945 +CSCO,2013-09-10,24.15999984741211 +CSCO,2013-09-11,24.3799991607666 +CSCO,2013-09-12,24.290000915527344 +CSCO,2013-09-13,24.31999969482422 +CSCO,2013-09-16,24.3799991607666 +CSCO,2013-09-17,24.3700008392334 +CSCO,2013-09-18,24.799999237060547 +CSCO,2013-09-19,24.610000610351562 +CSCO,2013-09-20,24.510000228881836 +CSCO,2013-09-23,24.270000457763672 +CSCO,2013-09-24,24.139999389648438 +CSCO,2013-09-25,24.43000030517578 +CSCO,2013-09-26,23.770000457763672 +CSCO,2013-09-27,23.329999923706055 +CSCO,2013-09-30,23.43000030517578 +CSCO,2013-10-01,23.239999771118164 +CSCO,2013-10-02,23.31999969482422 +CSCO,2013-10-03,23.010000228881836 +CSCO,2013-10-04,23.020000457763672 +CSCO,2013-10-07,22.889999389648438 +CSCO,2013-10-08,22.639999389648438 +CSCO,2013-10-09,22.5 +CSCO,2013-10-10,23.010000228881836 +CSCO,2013-10-11,23.280000686645508 +CSCO,2013-10-14,23.34000015258789 +CSCO,2013-10-15,23.18000030517578 +CSCO,2013-10-16,23.0 +CSCO,2013-10-17,22.780000686645508 +CSCO,2013-10-18,22.959999084472656 +CSCO,2013-10-21,22.93000030517578 +CSCO,2013-10-22,22.649999618530273 +CSCO,2013-10-23,22.260000228881836 +CSCO,2013-10-24,22.3700008392334 +CSCO,2013-10-25,22.459999084472656 +CSCO,2013-10-28,22.549999237060547 +CSCO,2013-10-29,22.829999923706055 +CSCO,2013-10-30,22.709999084472656 +CSCO,2013-10-31,22.559999465942383 +CSCO,2013-11-01,22.56999969482422 +CSCO,2013-11-04,22.579999923706055 +CSCO,2013-11-05,23.06999969482422 +CSCO,2013-11-06,23.280000686645508 +CSCO,2013-11-07,23.110000610351562 +CSCO,2013-11-08,23.510000228881836 +CSCO,2013-11-11,23.450000762939453 +CSCO,2013-11-12,23.729999542236328 +CSCO,2013-11-13,24.0 +CSCO,2013-11-14,21.3700008392334 +CSCO,2013-11-15,21.540000915527344 +CSCO,2013-11-18,21.290000915527344 +CSCO,2013-11-19,21.420000076293945 +CSCO,2013-11-20,21.229999542236328 +CSCO,2013-11-21,21.469999313354492 +CSCO,2013-11-22,21.459999084472656 +CSCO,2013-11-25,21.270000457763672 +CSCO,2013-11-26,21.209999084472656 +CSCO,2013-11-27,21.270000457763672 +CSCO,2013-11-29,21.25 +CSCO,2013-12-02,21.09000015258789 +CSCO,2013-12-03,21.260000228881836 +CSCO,2013-12-04,21.25 +CSCO,2013-12-05,20.90999984741211 +CSCO,2013-12-06,21.280000686645508 +CSCO,2013-12-09,21.219999313354492 +CSCO,2013-12-10,21.209999084472656 +CSCO,2013-12-11,20.8799991607666 +CSCO,2013-12-12,20.510000228881836 +CSCO,2013-12-13,20.239999771118164 +CSCO,2013-12-16,20.68000030517578 +CSCO,2013-12-17,20.920000076293945 +CSCO,2013-12-18,21.0 +CSCO,2013-12-19,21.06999969482422 +CSCO,2013-12-20,21.1299991607666 +CSCO,2013-12-23,21.56999969482422 +CSCO,2013-12-24,21.690000534057617 +CSCO,2013-12-26,21.799999237060547 +CSCO,2013-12-27,22.020000457763672 +CSCO,2013-12-30,22.25 +CSCO,2013-12-31,22.43000030517578 +CSCO,2014-01-02,22.0 +CSCO,2014-01-03,21.979999542236328 +CSCO,2014-01-06,22.010000228881836 +CSCO,2014-01-07,22.309999465942383 +CSCO,2014-01-08,22.290000915527344 +CSCO,2014-01-09,22.09000015258789 +CSCO,2014-01-10,22.219999313354492 +CSCO,2014-01-13,22.190000534057617 +CSCO,2014-01-14,22.40999984741211 +CSCO,2014-01-15,22.780000686645508 +CSCO,2014-01-16,22.780000686645508 +CSCO,2014-01-17,22.739999771118164 +CSCO,2014-01-21,22.829999923706055 +CSCO,2014-01-22,22.84000015258789 +CSCO,2014-01-23,22.559999465942383 +CSCO,2014-01-24,22.200000762939453 +CSCO,2014-01-27,22.0 +CSCO,2014-01-28,21.75 +CSCO,2014-01-29,21.649999618530273 +CSCO,2014-01-30,21.979999542236328 +CSCO,2014-01-31,21.90999984741211 +CSCO,2014-02-03,21.549999237060547 +CSCO,2014-02-04,21.799999237060547 +CSCO,2014-02-05,21.979999542236328 +CSCO,2014-02-06,22.489999771118164 +CSCO,2014-02-07,22.670000076293945 +CSCO,2014-02-10,22.829999923706055 +CSCO,2014-02-11,22.709999084472656 +CSCO,2014-02-12,22.850000381469727 +CSCO,2014-02-13,22.270000457763672 +CSCO,2014-02-14,22.559999465942383 +CSCO,2014-02-18,22.40999984741211 +CSCO,2014-02-19,22.280000686645508 +CSCO,2014-02-20,22.299999237060547 +CSCO,2014-02-21,22.1299991607666 +CSCO,2014-02-24,22.1200008392334 +CSCO,2014-02-25,21.84000015258789 +CSCO,2014-02-26,21.93000030517578 +CSCO,2014-02-27,21.920000076293945 +CSCO,2014-02-28,21.799999237060547 +CSCO,2014-03-03,21.56999969482422 +CSCO,2014-03-04,21.81999969482422 +CSCO,2014-03-05,21.8700008392334 +CSCO,2014-03-06,21.81999969482422 +CSCO,2014-03-07,21.729999542236328 +CSCO,2014-03-10,21.690000534057617 +CSCO,2014-03-11,21.610000610351562 +CSCO,2014-03-12,21.81999969482422 +CSCO,2014-03-13,21.520000457763672 +CSCO,2014-03-14,21.350000381469727 +CSCO,2014-03-17,21.510000228881836 +CSCO,2014-03-18,21.6299991607666 +CSCO,2014-03-19,21.6299991607666 +CSCO,2014-03-20,21.829999923706055 +CSCO,2014-03-21,21.639999389648438 +CSCO,2014-03-24,21.56999969482422 +CSCO,2014-03-25,22.34000015258789 +CSCO,2014-03-26,22.31999969482422 +CSCO,2014-03-27,22.020000457763672 +CSCO,2014-03-28,22.329999923706055 +CSCO,2014-03-31,22.420000076293945 +CSCO,2014-04-01,23.100000381469727 +CSCO,2014-04-02,22.989999771118164 +CSCO,2014-04-03,23.09000015258789 +CSCO,2014-04-04,22.709999084472656 +CSCO,2014-04-07,22.850000381469727 +CSCO,2014-04-08,22.940000534057617 +CSCO,2014-04-09,23.1200008392334 +CSCO,2014-04-10,22.649999618530273 +CSCO,2014-04-11,22.459999084472656 +CSCO,2014-04-14,22.850000381469727 +CSCO,2014-04-15,22.889999389648438 +CSCO,2014-04-16,23.030000686645508 +CSCO,2014-04-17,23.209999084472656 +CSCO,2014-04-21,23.399999618530273 +CSCO,2014-04-22,23.520000457763672 +CSCO,2014-04-23,23.5 +CSCO,2014-04-24,23.329999923706055 +CSCO,2014-04-25,23.0 +CSCO,2014-04-28,23.020000457763672 +CSCO,2014-04-29,23.15999984741211 +CSCO,2014-04-30,23.110000610351562 +CSCO,2014-05-01,23.010000228881836 +CSCO,2014-05-02,22.940000534057617 +CSCO,2014-05-05,22.959999084472656 +CSCO,2014-05-06,22.719999313354492 +CSCO,2014-05-07,22.8700008392334 +CSCO,2014-05-08,23.020000457763672 +CSCO,2014-05-09,23.020000457763672 +CSCO,2014-05-12,23.190000534057617 +CSCO,2014-05-13,22.860000610351562 +CSCO,2014-05-14,22.809999465942383 +CSCO,2014-05-15,24.18000030517578 +CSCO,2014-05-16,24.3700008392334 +CSCO,2014-05-19,24.350000381469727 +CSCO,2014-05-20,24.1200008392334 +CSCO,2014-05-21,24.479999542236328 +CSCO,2014-05-22,24.3799991607666 +CSCO,2014-05-23,24.520000457763672 +CSCO,2014-05-27,24.709999084472656 +CSCO,2014-05-28,24.81999969482422 +CSCO,2014-05-29,24.68000030517578 +CSCO,2014-05-30,24.6200008392334 +CSCO,2014-06-02,24.780000686645508 +CSCO,2014-06-03,24.68000030517578 +CSCO,2014-06-04,24.5 +CSCO,2014-06-05,24.700000762939453 +CSCO,2014-06-06,24.829999923706055 +CSCO,2014-06-09,24.799999237060547 +CSCO,2014-06-10,25.0 +CSCO,2014-06-11,25.040000915527344 +CSCO,2014-06-12,24.65999984741211 +CSCO,2014-06-13,24.700000762939453 +CSCO,2014-06-16,24.530000686645508 +CSCO,2014-06-17,24.5 +CSCO,2014-06-18,24.6299991607666 +CSCO,2014-06-19,24.709999084472656 +CSCO,2014-06-20,24.829999923706055 +CSCO,2014-06-23,24.700000762939453 +CSCO,2014-06-24,24.530000686645508 +CSCO,2014-06-25,24.719999313354492 +CSCO,2014-06-26,24.649999618530273 +CSCO,2014-06-27,24.700000762939453 +CSCO,2014-06-30,24.850000381469727 +CSCO,2014-07-01,25.079999923706055 +CSCO,2014-07-02,25.030000686645508 +CSCO,2014-07-03,25.190000534057617 +CSCO,2014-07-07,25.229999542236328 +CSCO,2014-07-08,25.06999969482422 +CSCO,2014-07-09,25.440000534057617 +CSCO,2014-07-10,25.440000534057617 +CSCO,2014-07-11,25.520000457763672 +CSCO,2014-07-14,25.440000534057617 +CSCO,2014-07-15,25.670000076293945 +CSCO,2014-07-16,25.979999542236328 +CSCO,2014-07-17,25.6299991607666 +CSCO,2014-07-18,25.90999984741211 +CSCO,2014-07-21,25.850000381469727 +CSCO,2014-07-22,25.950000762939453 +CSCO,2014-07-23,25.68000030517578 +CSCO,2014-07-24,25.829999923706055 +CSCO,2014-07-25,25.969999313354492 +CSCO,2014-07-28,25.920000076293945 +CSCO,2014-07-29,25.709999084472656 +CSCO,2014-07-30,25.6299991607666 +CSCO,2014-07-31,25.229999542236328 +CSCO,2014-08-01,25.0 +CSCO,2014-08-04,25.170000076293945 +CSCO,2014-08-05,24.969999313354492 +CSCO,2014-08-06,24.93000030517578 +CSCO,2014-08-07,24.860000610351562 +CSCO,2014-08-08,25.030000686645508 +CSCO,2014-08-11,25.229999542236328 +CSCO,2014-08-12,25.149999618530273 +CSCO,2014-08-13,25.200000762939453 +CSCO,2014-08-14,24.540000915527344 +CSCO,2014-08-15,24.43000030517578 +CSCO,2014-08-18,24.6299991607666 +CSCO,2014-08-19,24.639999389648438 +CSCO,2014-08-20,24.709999084472656 +CSCO,2014-08-21,24.889999389648438 +CSCO,2014-08-22,24.649999618530273 +CSCO,2014-08-25,24.700000762939453 +CSCO,2014-08-26,24.809999465942383 +CSCO,2014-08-27,24.799999237060547 +CSCO,2014-08-28,24.850000381469727 +CSCO,2014-08-29,24.989999771118164 +CSCO,2014-09-02,24.8799991607666 +CSCO,2014-09-03,25.040000915527344 +CSCO,2014-09-04,24.90999984741211 +CSCO,2014-09-05,25.0 +CSCO,2014-09-08,24.950000762939453 +CSCO,2014-09-09,24.860000610351562 +CSCO,2014-09-10,24.93000030517578 +CSCO,2014-09-11,25.18000030517578 +CSCO,2014-09-12,25.15999984741211 +CSCO,2014-09-15,25.059999465942383 +CSCO,2014-09-16,25.219999313354492 +CSCO,2014-09-17,25.209999084472656 +CSCO,2014-09-18,25.219999313354492 +CSCO,2014-09-19,25.200000762939453 +CSCO,2014-09-22,24.969999313354492 +CSCO,2014-09-23,24.700000762939453 +CSCO,2014-09-24,24.979999542236328 +CSCO,2014-09-25,24.540000915527344 +CSCO,2014-09-26,25.0 +CSCO,2014-09-29,25.1200008392334 +CSCO,2014-09-30,25.170000076293945 +CSCO,2014-10-01,25.030000686645508 +CSCO,2014-10-02,25.059999465942383 +CSCO,2014-10-03,25.309999465942383 +CSCO,2014-10-06,25.010000228881836 +CSCO,2014-10-07,24.639999389648438 +CSCO,2014-10-08,24.65999984741211 +CSCO,2014-10-09,24.190000534057617 +CSCO,2014-10-10,23.34000015258789 +CSCO,2014-10-13,22.93000030517578 +CSCO,2014-10-14,23.059999465942383 +CSCO,2014-10-15,22.959999084472656 +CSCO,2014-10-16,22.81999969482422 +CSCO,2014-10-17,23.25 +CSCO,2014-10-20,22.93000030517578 +CSCO,2014-10-21,23.510000228881836 +CSCO,2014-10-22,23.260000228881836 +CSCO,2014-10-23,23.56999969482422 +CSCO,2014-10-24,23.780000686645508 +CSCO,2014-10-27,23.760000228881836 +CSCO,2014-10-28,24.06999969482422 +CSCO,2014-10-29,24.100000381469727 +CSCO,2014-10-30,24.079999923706055 +CSCO,2014-10-31,24.469999313354492 +CSCO,2014-11-03,24.579999923706055 +CSCO,2014-11-04,24.8799991607666 +CSCO,2014-11-05,25.149999618530273 +CSCO,2014-11-06,25.260000228881836 +CSCO,2014-11-07,25.329999923706055 +CSCO,2014-11-10,25.149999618530273 +CSCO,2014-11-11,25.149999618530273 +CSCO,2014-11-12,25.110000610351562 +CSCO,2014-11-13,25.68000030517578 +CSCO,2014-11-14,26.31999969482422 +CSCO,2014-11-17,26.469999313354492 +CSCO,2014-11-18,26.600000381469727 +CSCO,2014-11-19,26.59000015258789 +CSCO,2014-11-20,26.809999465942383 +CSCO,2014-11-21,26.8799991607666 +CSCO,2014-11-24,27.030000686645508 +CSCO,2014-11-25,27.280000686645508 +CSCO,2014-11-26,27.43000030517578 +CSCO,2014-11-28,27.639999389648438 +CSCO,2014-12-01,27.59000015258789 +CSCO,2014-12-02,27.81999969482422 +CSCO,2014-12-03,27.950000762939453 +CSCO,2014-12-04,27.770000457763672 +CSCO,2014-12-05,27.5 +CSCO,2014-12-08,27.229999542236328 +CSCO,2014-12-09,27.420000076293945 +CSCO,2014-12-10,26.8700008392334 +CSCO,2014-12-11,26.989999771118164 +CSCO,2014-12-12,26.860000610351562 +CSCO,2014-12-15,26.68000030517578 +CSCO,2014-12-16,26.59000015258789 +CSCO,2014-12-17,26.809999465942383 +CSCO,2014-12-18,27.649999618530273 +CSCO,2014-12-19,27.770000457763672 +CSCO,2014-12-22,28.219999313354492 +CSCO,2014-12-23,28.25 +CSCO,2014-12-24,28.299999237060547 +CSCO,2014-12-26,28.350000381469727 +CSCO,2014-12-29,28.459999084472656 +CSCO,2014-12-30,28.360000610351562 +CSCO,2014-12-31,27.81999969482422 +CSCO,2015-01-02,27.610000610351562 +CSCO,2015-01-05,27.059999465942383 +CSCO,2015-01-06,27.049999237060547 +CSCO,2015-01-07,27.299999237060547 +CSCO,2015-01-08,27.510000228881836 +CSCO,2015-01-09,27.790000915527344 +CSCO,2015-01-12,28.049999237060547 +CSCO,2015-01-13,28.100000381469727 +CSCO,2015-01-14,27.920000076293945 +CSCO,2015-01-15,27.40999984741211 +CSCO,2015-01-16,27.68000030517578 +CSCO,2015-01-20,28.06999969482422 +CSCO,2015-01-21,27.84000015258789 +CSCO,2015-01-22,28.5 +CSCO,2015-01-23,28.209999084472656 +CSCO,2015-01-26,27.969999313354492 +CSCO,2015-01-27,26.899999618530273 +CSCO,2015-01-28,26.809999465942383 +CSCO,2015-01-29,27.219999313354492 +CSCO,2015-01-30,26.3700008392334 +CSCO,2015-02-02,26.829999923706055 +CSCO,2015-02-03,27.1200008392334 +CSCO,2015-02-04,26.690000534057617 +CSCO,2015-02-05,27.260000228881836 +CSCO,2015-02-06,27.239999771118164 +CSCO,2015-02-09,27.1200008392334 +CSCO,2015-02-10,27.489999771118164 +CSCO,2015-02-11,26.93000030517578 +CSCO,2015-02-12,29.459999084472656 +CSCO,2015-02-13,29.43000030517578 +CSCO,2015-02-17,29.309999465942383 +CSCO,2015-02-18,29.489999771118164 +CSCO,2015-02-19,29.309999465942383 +CSCO,2015-02-20,29.610000610351562 +CSCO,2015-02-23,29.6299991607666 +CSCO,2015-02-24,29.6299991607666 +CSCO,2015-02-25,29.489999771118164 +CSCO,2015-02-26,29.90999984741211 +CSCO,2015-02-27,29.510000228881836 +CSCO,2015-03-02,30.190000534057617 +CSCO,2015-03-03,29.540000915527344 +CSCO,2015-03-04,29.329999923706055 +CSCO,2015-03-05,29.299999237060547 +CSCO,2015-03-06,28.93000030517578 +CSCO,2015-03-09,29.360000610351562 +CSCO,2015-03-10,28.65999984741211 +CSCO,2015-03-11,28.260000228881836 +CSCO,2015-03-12,28.239999771118164 +CSCO,2015-03-13,27.940000534057617 +CSCO,2015-03-16,28.299999237060547 +CSCO,2015-03-17,28.149999618530273 +CSCO,2015-03-18,28.149999618530273 +CSCO,2015-03-19,28.260000228881836 +CSCO,2015-03-20,28.440000534057617 +CSCO,2015-03-23,28.40999984741211 +CSCO,2015-03-24,28.0 +CSCO,2015-03-25,27.459999084472656 +CSCO,2015-03-26,27.09000015258789 +CSCO,2015-03-27,27.1299991607666 +CSCO,2015-03-30,27.649999618530273 +CSCO,2015-03-31,27.530000686645508 +CSCO,2015-04-01,27.25 +CSCO,2015-04-02,27.1299991607666 +CSCO,2015-04-06,27.219999313354492 +CSCO,2015-04-07,27.389999389648438 +CSCO,2015-04-08,27.549999237060547 +CSCO,2015-04-09,27.6299991607666 +CSCO,2015-04-10,28.040000915527344 +CSCO,2015-04-13,27.979999542236328 +CSCO,2015-04-14,27.809999465942383 +CSCO,2015-04-15,28.25 +CSCO,2015-04-16,28.600000381469727 +CSCO,2015-04-17,27.920000076293945 +CSCO,2015-04-20,28.479999542236328 +CSCO,2015-04-21,28.690000534057617 +CSCO,2015-04-22,28.6200008392334 +CSCO,2015-04-23,28.68000030517578 +CSCO,2015-04-24,28.81999969482422 +CSCO,2015-04-27,28.889999389648438 +CSCO,2015-04-28,29.31999969482422 +CSCO,2015-04-29,29.049999237060547 +CSCO,2015-04-30,28.829999923706055 +CSCO,2015-05-01,29.1299991607666 +CSCO,2015-05-04,29.170000076293945 +CSCO,2015-05-05,28.889999389648438 +CSCO,2015-05-06,28.969999313354492 +CSCO,2015-05-07,28.809999465942383 +CSCO,2015-05-08,29.229999542236328 +CSCO,2015-05-11,29.209999084472656 +CSCO,2015-05-12,29.229999542236328 +CSCO,2015-05-13,29.350000381469727 +CSCO,2015-05-14,29.049999237060547 +CSCO,2015-05-15,29.549999237060547 +CSCO,2015-05-18,29.760000228881836 +CSCO,2015-05-19,29.739999771118164 +CSCO,2015-05-20,29.6200008392334 +CSCO,2015-05-21,29.43000030517578 +CSCO,2015-05-22,29.260000228881836 +CSCO,2015-05-26,28.950000762939453 +CSCO,2015-05-27,29.309999465942383 +CSCO,2015-05-28,29.350000381469727 +CSCO,2015-05-29,29.309999465942383 +CSCO,2015-06-01,29.18000030517578 +CSCO,2015-06-02,29.079999923706055 +CSCO,2015-06-03,29.09000015258789 +CSCO,2015-06-04,28.610000610351562 +CSCO,2015-06-05,28.579999923706055 +CSCO,2015-06-08,28.280000686645508 +CSCO,2015-06-09,28.239999771118164 +CSCO,2015-06-10,28.65999984741211 +CSCO,2015-06-11,28.860000610351562 +CSCO,2015-06-12,28.540000915527344 +CSCO,2015-06-15,28.479999542236328 +CSCO,2015-06-16,28.709999084472656 +CSCO,2015-06-17,28.93000030517578 +CSCO,2015-06-18,29.209999084472656 +CSCO,2015-06-19,29.030000686645508 +CSCO,2015-06-22,28.940000534057617 +CSCO,2015-06-23,28.790000915527344 +CSCO,2015-06-24,28.510000228881836 +CSCO,2015-06-25,28.399999618530273 +CSCO,2015-06-26,28.280000686645508 +CSCO,2015-06-29,27.540000915527344 +CSCO,2015-06-30,27.459999084472656 +CSCO,2015-07-01,27.350000381469727 +CSCO,2015-07-02,27.329999923706055 +CSCO,2015-07-06,27.219999313354492 +CSCO,2015-07-07,27.360000610351562 +CSCO,2015-07-08,26.989999771118164 +CSCO,2015-07-09,26.90999984741211 +CSCO,2015-07-10,27.280000686645508 +CSCO,2015-07-13,27.790000915527344 +CSCO,2015-07-14,28.030000686645508 +CSCO,2015-07-15,28.110000610351562 +CSCO,2015-07-16,28.31999969482422 +CSCO,2015-07-17,28.18000030517578 +CSCO,2015-07-20,28.030000686645508 +CSCO,2015-07-21,27.84000015258789 +CSCO,2015-07-22,27.530000686645508 +CSCO,2015-07-23,28.010000228881836 +CSCO,2015-07-24,28.399999618530273 +CSCO,2015-07-27,28.209999084472656 +CSCO,2015-07-28,28.209999084472656 +CSCO,2015-07-29,28.399999618530273 +CSCO,2015-07-30,28.299999237060547 +CSCO,2015-07-31,28.420000076293945 +CSCO,2015-08-03,28.360000610351562 +CSCO,2015-08-04,28.030000686645508 +CSCO,2015-08-05,28.270000457763672 +CSCO,2015-08-06,28.209999084472656 +CSCO,2015-08-07,28.149999618530273 +CSCO,2015-08-10,28.59000015258789 +CSCO,2015-08-11,28.020000457763672 +CSCO,2015-08-12,27.899999618530273 +CSCO,2015-08-13,28.700000762939453 +CSCO,2015-08-14,29.030000686645508 +CSCO,2015-08-17,28.829999923706055 +CSCO,2015-08-18,28.25 +CSCO,2015-08-19,27.799999237060547 +CSCO,2015-08-20,27.040000915527344 +CSCO,2015-08-21,26.469999313354492 +CSCO,2015-08-24,25.190000534057617 +CSCO,2015-08-25,24.6200008392334 +CSCO,2015-08-26,25.68000030517578 +CSCO,2015-08-27,26.170000076293945 +CSCO,2015-08-28,26.0 +CSCO,2015-08-31,25.8799991607666 +CSCO,2015-09-01,25.1200008392334 +CSCO,2015-09-02,25.649999618530273 +CSCO,2015-09-03,25.899999618530273 +CSCO,2015-09-04,25.520000457763672 +CSCO,2015-09-08,26.299999237060547 +CSCO,2015-09-09,25.940000534057617 +CSCO,2015-09-10,26.260000228881836 +CSCO,2015-09-11,26.020000457763672 +CSCO,2015-09-14,25.700000762939453 +CSCO,2015-09-15,25.979999542236328 +CSCO,2015-09-16,26.06999969482422 +CSCO,2015-09-17,25.8799991607666 +CSCO,2015-09-18,25.540000915527344 +CSCO,2015-09-21,25.540000915527344 +CSCO,2015-09-22,25.139999389648438 +CSCO,2015-09-23,25.280000686645508 +CSCO,2015-09-24,25.40999984741211 +CSCO,2015-09-25,26.030000686645508 +CSCO,2015-09-28,25.65999984741211 +CSCO,2015-09-29,25.639999389648438 +CSCO,2015-09-30,26.25 +CSCO,2015-10-01,25.729999542236328 +CSCO,2015-10-02,25.760000228881836 +CSCO,2015-10-05,26.850000381469727 +CSCO,2015-10-06,27.229999542236328 +CSCO,2015-10-07,27.540000915527344 +CSCO,2015-10-08,27.90999984741211 +CSCO,2015-10-09,27.90999984741211 +CSCO,2015-10-12,27.959999084472656 +CSCO,2015-10-13,27.850000381469727 +CSCO,2015-10-14,27.81999969482422 +CSCO,2015-10-15,28.149999618530273 +CSCO,2015-10-16,28.25 +CSCO,2015-10-19,28.25 +CSCO,2015-10-20,28.5 +CSCO,2015-10-21,28.280000686645508 +CSCO,2015-10-22,29.010000228881836 +CSCO,2015-10-23,29.350000381469727 +CSCO,2015-10-26,28.950000762939453 +CSCO,2015-10-27,29.049999237060547 +CSCO,2015-10-28,29.360000610351562 +CSCO,2015-10-29,29.139999389648438 +CSCO,2015-10-30,28.850000381469727 +CSCO,2015-11-02,28.770000457763672 +CSCO,2015-11-03,28.610000610351562 +CSCO,2015-11-04,28.469999313354492 +CSCO,2015-11-05,28.43000030517578 +CSCO,2015-11-06,28.450000762939453 +CSCO,2015-11-09,28.18000030517578 +CSCO,2015-11-10,27.979999542236328 +CSCO,2015-11-11,27.81999969482422 +CSCO,2015-11-12,27.829999923706055 +CSCO,2015-11-13,26.209999084472656 +CSCO,2015-11-16,26.790000915527344 +CSCO,2015-11-17,26.809999465942383 +CSCO,2015-11-18,27.1200008392334 +CSCO,2015-11-19,27.3700008392334 +CSCO,2015-11-20,27.56999969482422 +CSCO,2015-11-23,27.43000030517578 +CSCO,2015-11-24,27.270000457763672 +CSCO,2015-11-25,27.239999771118164 +CSCO,2015-11-27,27.31999969482422 +CSCO,2015-11-30,27.25 +CSCO,2015-12-01,27.56999969482422 +CSCO,2015-12-02,27.440000534057617 +CSCO,2015-12-03,26.950000762939453 +CSCO,2015-12-04,27.479999542236328 +CSCO,2015-12-07,27.489999771118164 +CSCO,2015-12-08,27.149999618530273 +CSCO,2015-12-09,26.729999542236328 +CSCO,2015-12-10,26.770000457763672 +CSCO,2015-12-11,26.15999984741211 +CSCO,2015-12-14,26.489999771118164 +CSCO,2015-12-15,26.850000381469727 +CSCO,2015-12-16,27.239999771118164 +CSCO,2015-12-17,26.719999313354492 +CSCO,2015-12-18,26.270000457763672 +CSCO,2015-12-21,26.639999389648438 +CSCO,2015-12-22,26.889999389648438 +CSCO,2015-12-23,27.399999618530273 +CSCO,2015-12-24,27.3799991607666 +CSCO,2015-12-28,27.309999465942383 +CSCO,2015-12-29,27.770000457763672 +CSCO,2015-12-30,27.530000686645508 +CSCO,2015-12-31,27.15999984741211 +CSCO,2016-01-04,26.40999984741211 +CSCO,2016-01-05,26.290000915527344 +CSCO,2016-01-06,26.010000228881836 +CSCO,2016-01-07,25.40999984741211 +CSCO,2016-01-08,24.780000686645508 +CSCO,2016-01-11,25.270000457763672 +CSCO,2016-01-12,25.350000381469727 +CSCO,2016-01-13,24.600000381469727 +CSCO,2016-01-14,24.65999984741211 +CSCO,2016-01-15,23.6200008392334 +CSCO,2016-01-19,23.850000381469727 +CSCO,2016-01-20,22.899999618530273 +CSCO,2016-01-21,22.899999618530273 +CSCO,2016-01-22,23.3700008392334 +CSCO,2016-01-25,23.170000076293945 +CSCO,2016-01-26,23.719999313354492 +CSCO,2016-01-27,23.43000030517578 +CSCO,2016-01-28,23.110000610351562 +CSCO,2016-01-29,23.790000915527344 +CSCO,2016-02-01,23.479999542236328 +CSCO,2016-02-02,22.829999923706055 +CSCO,2016-02-03,23.100000381469727 +CSCO,2016-02-04,23.540000915527344 +CSCO,2016-02-05,22.889999389648438 +CSCO,2016-02-08,22.93000030517578 +CSCO,2016-02-09,22.649999618530273 +CSCO,2016-02-10,22.510000228881836 +CSCO,2016-02-11,24.68000030517578 +CSCO,2016-02-12,25.110000610351562 +CSCO,2016-02-16,25.84000015258789 +CSCO,2016-02-17,26.459999084472656 +CSCO,2016-02-18,26.43000030517578 +CSCO,2016-02-19,26.549999237060547 +CSCO,2016-02-22,26.6299991607666 +CSCO,2016-02-23,26.1200008392334 +CSCO,2016-02-24,26.31999969482422 +CSCO,2016-02-25,26.600000381469727 +CSCO,2016-02-26,26.40999984741211 +CSCO,2016-02-29,26.18000030517578 +CSCO,2016-03-01,26.829999923706055 +CSCO,2016-03-02,26.899999618530273 +CSCO,2016-03-03,26.8700008392334 +CSCO,2016-03-04,26.799999237060547 +CSCO,2016-03-07,27.139999389648438 +CSCO,2016-03-08,27.049999237060547 +CSCO,2016-03-09,27.610000610351562 +CSCO,2016-03-10,27.3799991607666 +CSCO,2016-03-11,27.860000610351562 +CSCO,2016-03-14,27.700000762939453 +CSCO,2016-03-15,27.65999984741211 +CSCO,2016-03-16,27.8799991607666 +CSCO,2016-03-17,28.190000534057617 +CSCO,2016-03-18,28.329999923706055 +CSCO,2016-03-21,28.190000534057617 +CSCO,2016-03-22,28.280000686645508 +CSCO,2016-03-23,27.829999923706055 +CSCO,2016-03-24,27.959999084472656 +CSCO,2016-03-28,27.899999618530273 +CSCO,2016-03-29,28.100000381469727 +CSCO,2016-03-30,28.459999084472656 +CSCO,2016-03-31,28.469999313354492 +CSCO,2016-04-01,28.690000534057617 +CSCO,2016-04-04,28.139999389648438 +CSCO,2016-04-05,27.579999923706055 +CSCO,2016-04-06,28.0 +CSCO,2016-04-07,27.600000381469727 +CSCO,2016-04-08,27.690000534057617 +CSCO,2016-04-11,27.6200008392334 +CSCO,2016-04-12,27.639999389648438 +CSCO,2016-04-13,28.229999542236328 +CSCO,2016-04-14,28.25 +CSCO,2016-04-15,27.899999618530273 +CSCO,2016-04-18,28.190000534057617 +CSCO,2016-04-19,28.329999923706055 +CSCO,2016-04-20,28.440000534057617 +CSCO,2016-04-21,28.239999771118164 +CSCO,2016-04-22,28.149999618530273 +CSCO,2016-04-25,28.229999542236328 +CSCO,2016-04-26,28.450000762939453 +CSCO,2016-04-27,28.639999389648438 +CSCO,2016-04-28,27.959999084472656 +CSCO,2016-04-29,27.489999771118164 +CSCO,2016-05-02,27.3700008392334 +CSCO,2016-05-03,26.860000610351562 +CSCO,2016-05-04,26.440000534057617 +CSCO,2016-05-05,26.209999084472656 +CSCO,2016-05-06,26.530000686645508 +CSCO,2016-05-09,26.510000228881836 +CSCO,2016-05-10,27.030000686645508 +CSCO,2016-05-11,26.700000762939453 +CSCO,2016-05-12,26.670000076293945 +CSCO,2016-05-13,26.530000686645508 +CSCO,2016-05-16,26.969999313354492 +CSCO,2016-05-17,26.649999618530273 +CSCO,2016-05-18,26.719999313354492 +CSCO,2016-05-19,27.56999969482422 +CSCO,2016-05-20,27.969999313354492 +CSCO,2016-05-23,27.940000534057617 +CSCO,2016-05-24,28.469999313354492 +CSCO,2016-05-25,28.920000076293945 +CSCO,2016-05-26,28.899999618530273 +CSCO,2016-05-27,28.920000076293945 +CSCO,2016-05-31,29.049999237060547 +CSCO,2016-06-01,28.899999618530273 +CSCO,2016-06-02,29.079999923706055 +CSCO,2016-06-03,29.1299991607666 +CSCO,2016-06-06,29.100000381469727 +CSCO,2016-06-07,29.06999969482422 +CSCO,2016-06-08,29.139999389648438 +CSCO,2016-06-09,29.139999389648438 +CSCO,2016-06-10,29.030000686645508 +CSCO,2016-06-13,28.84000015258789 +CSCO,2016-06-14,28.959999084472656 +CSCO,2016-06-15,28.649999618530273 +CSCO,2016-06-16,28.8700008392334 +CSCO,2016-06-17,28.950000762939453 +CSCO,2016-06-20,28.799999237060547 +CSCO,2016-06-21,28.770000457763672 +CSCO,2016-06-22,28.719999313354492 +CSCO,2016-06-23,29.219999313354492 +CSCO,2016-06-24,27.75 +CSCO,2016-06-27,27.309999465942383 +CSCO,2016-06-28,27.790000915527344 +CSCO,2016-06-29,28.260000228881836 +CSCO,2016-06-30,28.690000534057617 +CSCO,2016-07-01,28.799999237060547 +CSCO,2016-07-05,28.329999923706055 +CSCO,2016-07-06,28.719999313354492 +CSCO,2016-07-07,28.739999771118164 +CSCO,2016-07-08,29.260000228881836 +CSCO,2016-07-11,29.43000030517578 +CSCO,2016-07-12,29.610000610351562 +CSCO,2016-07-13,29.75 +CSCO,2016-07-14,29.760000228881836 +CSCO,2016-07-15,29.81999969482422 +CSCO,2016-07-18,29.90999984741211 +CSCO,2016-07-19,29.920000076293945 +CSCO,2016-07-20,30.6299991607666 +CSCO,2016-07-21,30.579999923706055 +CSCO,2016-07-22,30.709999084472656 +CSCO,2016-07-25,30.790000915527344 +CSCO,2016-07-26,30.8799991607666 +CSCO,2016-07-27,30.760000228881836 +CSCO,2016-07-28,30.520000457763672 +CSCO,2016-07-29,30.530000686645508 +CSCO,2016-08-01,30.729999542236328 +CSCO,2016-08-02,30.6200008392334 +CSCO,2016-08-03,30.719999313354492 +CSCO,2016-08-04,30.799999237060547 +CSCO,2016-08-05,31.040000915527344 +CSCO,2016-08-08,31.010000228881836 +CSCO,2016-08-09,30.940000534057617 +CSCO,2016-08-10,30.850000381469727 +CSCO,2016-08-11,30.950000762939453 +CSCO,2016-08-12,30.8700008392334 +CSCO,2016-08-15,31.190000534057617 +CSCO,2016-08-16,31.1200008392334 +CSCO,2016-08-17,30.719999313354492 +CSCO,2016-08-18,30.479999542236328 +CSCO,2016-08-19,30.520000457763672 +CSCO,2016-08-22,30.6299991607666 +CSCO,2016-08-23,30.979999542236328 +CSCO,2016-08-24,31.059999465942383 +CSCO,2016-08-25,31.290000915527344 +CSCO,2016-08-26,31.350000381469727 +CSCO,2016-08-29,31.579999923706055 +CSCO,2016-08-30,31.540000915527344 +CSCO,2016-08-31,31.440000534057617 +CSCO,2016-09-01,31.579999923706055 +CSCO,2016-09-02,31.829999923706055 +CSCO,2016-09-06,31.8700008392334 +CSCO,2016-09-07,31.790000915527344 +CSCO,2016-09-08,31.469999313354492 +CSCO,2016-09-09,30.850000381469727 +CSCO,2016-09-12,31.440000534057617 +CSCO,2016-09-13,31.059999465942383 +CSCO,2016-09-14,31.0 +CSCO,2016-09-15,31.309999465942383 +CSCO,2016-09-16,30.84000015258789 +CSCO,2016-09-19,31.020000457763672 +CSCO,2016-09-20,31.100000381469727 +CSCO,2016-09-21,31.360000610351562 +CSCO,2016-09-22,31.65999984741211 +CSCO,2016-09-23,31.34000015258789 +CSCO,2016-09-26,31.06999969482422 +CSCO,2016-09-27,31.479999542236328 +CSCO,2016-09-28,31.5 +CSCO,2016-09-29,31.389999389648438 +CSCO,2016-09-30,31.719999313354492 +CSCO,2016-10-03,31.5 +CSCO,2016-10-04,31.350000381469727 +CSCO,2016-10-05,31.59000015258789 +CSCO,2016-10-06,31.479999542236328 +CSCO,2016-10-07,31.469999313354492 +CSCO,2016-10-10,31.469999313354492 +CSCO,2016-10-11,31.040000915527344 +CSCO,2016-10-12,30.34000015258789 +CSCO,2016-10-13,30.170000076293945 +CSCO,2016-10-14,30.18000030517578 +CSCO,2016-10-17,30.219999313354492 +CSCO,2016-10-18,30.440000534057617 +CSCO,2016-10-19,30.350000381469727 +CSCO,2016-10-20,30.15999984741211 +CSCO,2016-10-21,30.149999618530273 +CSCO,2016-10-24,30.459999084472656 +CSCO,2016-10-25,30.34000015258789 +CSCO,2016-10-26,30.549999237060547 +CSCO,2016-10-27,30.3799991607666 +CSCO,2016-10-28,30.59000015258789 +CSCO,2016-10-31,30.68000030517578 +CSCO,2016-11-01,30.479999542236328 +CSCO,2016-11-02,30.389999389648438 +CSCO,2016-11-03,30.31999969482422 +CSCO,2016-11-04,30.190000534057617 +CSCO,2016-11-07,30.940000534057617 +CSCO,2016-11-08,31.0 +CSCO,2016-11-09,31.360000610351562 +CSCO,2016-11-10,31.0 +CSCO,2016-11-11,31.360000610351562 +CSCO,2016-11-14,31.3700008392334 +CSCO,2016-11-15,31.700000762939453 +CSCO,2016-11-16,31.56999969482422 +CSCO,2016-11-17,30.049999237060547 +CSCO,2016-11-18,30.18000030517578 +CSCO,2016-11-21,30.049999237060547 +CSCO,2016-11-22,29.889999389648438 +CSCO,2016-11-23,29.709999084472656 +CSCO,2016-11-25,30.09000015258789 +CSCO,2016-11-28,29.920000076293945 +CSCO,2016-11-29,29.829999923706055 +CSCO,2016-11-30,29.81999969482422 +CSCO,2016-12-01,29.450000762939453 +CSCO,2016-12-02,29.25 +CSCO,2016-12-05,29.530000686645508 +CSCO,2016-12-06,29.329999923706055 +CSCO,2016-12-07,29.950000762939453 +CSCO,2016-12-08,29.950000762939453 +CSCO,2016-12-09,30.059999465942383 +CSCO,2016-12-12,30.170000076293945 +CSCO,2016-12-13,30.59000015258789 +CSCO,2016-12-14,30.459999084472656 +CSCO,2016-12-15,30.6299991607666 +CSCO,2016-12-16,30.59000015258789 +CSCO,2016-12-19,30.75 +CSCO,2016-12-20,30.559999465942383 +CSCO,2016-12-21,30.420000076293945 +CSCO,2016-12-22,30.459999084472656 +CSCO,2016-12-23,30.530000686645508 +CSCO,2016-12-27,30.68000030517578 +CSCO,2016-12-28,30.420000076293945 +CSCO,2016-12-29,30.459999084472656 +CSCO,2016-12-30,30.219999313354492 +CSCO,2017-01-03,30.540000915527344 +CSCO,2017-01-04,30.100000381469727 +CSCO,2017-01-05,30.170000076293945 +CSCO,2017-01-06,30.229999542236328 +CSCO,2017-01-09,30.18000030517578 +CSCO,2017-01-10,30.3799991607666 +CSCO,2017-01-11,30.149999618530273 +CSCO,2017-01-12,30.040000915527344 +CSCO,2017-01-13,30.06999969482422 +CSCO,2017-01-17,29.989999771118164 +CSCO,2017-01-18,30.030000686645508 +CSCO,2017-01-19,29.979999542236328 +CSCO,2017-01-20,30.100000381469727 +CSCO,2017-01-23,30.270000457763672 +CSCO,2017-01-24,30.600000381469727 +CSCO,2017-01-25,30.700000762939453 +CSCO,2017-01-26,30.739999771118164 +CSCO,2017-01-27,30.979999542236328 +CSCO,2017-01-30,30.829999923706055 +CSCO,2017-01-31,30.719999313354492 +CSCO,2017-02-01,30.5 +CSCO,2017-02-02,31.18000030517578 +CSCO,2017-02-03,31.31999969482422 +CSCO,2017-02-06,31.299999237060547 +CSCO,2017-02-07,31.450000762939453 +CSCO,2017-02-08,31.270000457763672 +CSCO,2017-02-09,31.5 +CSCO,2017-02-10,31.510000228881836 +CSCO,2017-02-13,31.969999313354492 +CSCO,2017-02-14,32.310001373291016 +CSCO,2017-02-15,32.81999969482422 +CSCO,2017-02-16,33.599998474121094 +CSCO,2017-02-17,33.7400016784668 +CSCO,2017-02-21,34.130001068115234 +CSCO,2017-02-22,34.09000015258789 +CSCO,2017-02-23,34.040000915527344 +CSCO,2017-02-24,34.31999969482422 +CSCO,2017-02-27,34.2599983215332 +CSCO,2017-02-28,34.18000030517578 +CSCO,2017-03-01,34.439998626708984 +CSCO,2017-03-02,34.38999938964844 +CSCO,2017-03-03,34.290000915527344 +CSCO,2017-03-06,34.189998626708984 +CSCO,2017-03-07,34.20000076293945 +CSCO,2017-03-08,34.02000045776367 +CSCO,2017-03-09,34.06999969482422 +CSCO,2017-03-10,34.2599983215332 +CSCO,2017-03-13,34.099998474121094 +CSCO,2017-03-14,34.119998931884766 +CSCO,2017-03-15,34.2400016784668 +CSCO,2017-03-16,34.22999954223633 +CSCO,2017-03-17,34.22999954223633 +CSCO,2017-03-20,34.279998779296875 +CSCO,2017-03-21,33.880001068115234 +CSCO,2017-03-22,34.099998474121094 +CSCO,2017-03-23,33.959999084472656 +CSCO,2017-03-24,34.08000183105469 +CSCO,2017-03-27,33.9900016784668 +CSCO,2017-03-28,34.02000045776367 +CSCO,2017-03-29,33.7400016784668 +CSCO,2017-03-30,33.7400016784668 +CSCO,2017-03-31,33.79999923706055 +CSCO,2017-04-03,33.58000183105469 +CSCO,2017-04-04,33.40999984741211 +CSCO,2017-04-05,33.0 +CSCO,2017-04-06,33.08000183105469 +CSCO,2017-04-07,32.959999084472656 +CSCO,2017-04-10,33.0099983215332 +CSCO,2017-04-11,32.91999816894531 +CSCO,2017-04-12,32.619998931884766 +CSCO,2017-04-13,32.41999816894531 +CSCO,2017-04-17,32.61000061035156 +CSCO,2017-04-18,32.66999816894531 +CSCO,2017-04-19,32.650001525878906 +CSCO,2017-04-20,32.83000183105469 +CSCO,2017-04-21,32.81999969482422 +CSCO,2017-04-24,33.279998779296875 +CSCO,2017-04-25,33.41999816894531 +CSCO,2017-04-26,33.400001525878906 +CSCO,2017-04-27,33.75 +CSCO,2017-04-28,34.06999969482422 +CSCO,2017-05-01,33.970001220703125 +CSCO,2017-05-02,34.2400016784668 +CSCO,2017-05-03,34.25 +CSCO,2017-05-04,34.18000030517578 +CSCO,2017-05-05,34.38999938964844 +CSCO,2017-05-08,34.290000915527344 +CSCO,2017-05-09,33.900001525878906 +CSCO,2017-05-10,33.7400016784668 +CSCO,2017-05-11,33.630001068115234 +CSCO,2017-05-12,33.45000076293945 +CSCO,2017-05-15,34.22999954223633 +CSCO,2017-05-16,34.29999923706055 +CSCO,2017-05-17,33.81999969482422 +CSCO,2017-05-18,31.3799991607666 +CSCO,2017-05-19,31.209999084472656 +CSCO,2017-05-22,31.59000015258789 +CSCO,2017-05-23,31.760000228881836 +CSCO,2017-05-24,31.489999771118164 +CSCO,2017-05-25,31.440000534057617 +CSCO,2017-05-26,31.5 +CSCO,2017-05-30,31.68000030517578 +CSCO,2017-05-31,31.530000686645508 +CSCO,2017-06-01,31.81999969482422 +CSCO,2017-06-02,31.979999542236328 +CSCO,2017-06-05,31.760000228881836 +CSCO,2017-06-06,31.559999465942383 +CSCO,2017-06-07,31.610000610351562 +CSCO,2017-06-08,31.610000610351562 +CSCO,2017-06-09,31.3700008392334 +CSCO,2017-06-12,31.25 +CSCO,2017-06-13,31.700000762939453 +CSCO,2017-06-14,31.600000381469727 +CSCO,2017-06-15,31.579999923706055 +CSCO,2017-06-16,31.6299991607666 +CSCO,2017-06-19,31.989999771118164 +CSCO,2017-06-20,31.850000381469727 +CSCO,2017-06-21,31.84000015258789 +CSCO,2017-06-22,31.850000381469727 +CSCO,2017-06-23,32.09000015258789 +CSCO,2017-06-26,32.2400016784668 +CSCO,2017-06-27,31.760000228881836 +CSCO,2017-06-28,32.08000183105469 +CSCO,2017-06-29,31.40999984741211 +CSCO,2017-06-30,31.299999237060547 +CSCO,2017-07-03,31.329999923706055 +CSCO,2017-07-05,31.110000610351562 +CSCO,2017-07-06,30.719999313354492 +CSCO,2017-07-07,30.899999618530273 +CSCO,2017-07-10,30.979999542236328 +CSCO,2017-07-11,31.09000015258789 +CSCO,2017-07-12,31.15999984741211 +CSCO,2017-07-13,31.270000457763672 +CSCO,2017-07-14,31.420000076293945 +CSCO,2017-07-17,31.5 +CSCO,2017-07-18,31.510000228881836 +CSCO,2017-07-19,31.899999618530273 +CSCO,2017-07-20,31.860000610351562 +CSCO,2017-07-21,31.84000015258789 +CSCO,2017-07-24,31.860000610351562 +CSCO,2017-07-25,32.119998931884766 +CSCO,2017-07-26,31.65999984741211 +CSCO,2017-07-27,31.56999969482422 +CSCO,2017-07-28,31.520000457763672 +CSCO,2017-07-31,31.450000762939453 +CSCO,2017-08-01,31.649999618530273 +CSCO,2017-08-02,31.520000457763672 +CSCO,2017-08-03,31.559999465942383 +CSCO,2017-08-04,31.799999237060547 +CSCO,2017-08-07,31.84000015258789 +CSCO,2017-08-08,31.670000076293945 +CSCO,2017-08-09,31.6200008392334 +CSCO,2017-08-10,31.0 +CSCO,2017-08-11,31.469999313354492 +CSCO,2017-08-14,31.84000015258789 +CSCO,2017-08-15,32.09000015258789 +CSCO,2017-08-16,32.34000015258789 +CSCO,2017-08-17,31.040000915527344 +CSCO,2017-08-18,30.3700008392334 +CSCO,2017-08-21,30.68000030517578 +CSCO,2017-08-22,31.270000457763672 +CSCO,2017-08-23,30.920000076293945 +CSCO,2017-08-24,31.239999771118164 +CSCO,2017-08-25,31.440000534057617 +CSCO,2017-08-28,31.540000915527344 +CSCO,2017-08-29,31.479999542236328 +CSCO,2017-08-30,31.989999771118164 +CSCO,2017-08-31,32.209999084472656 +CSCO,2017-09-01,32.29999923706055 +CSCO,2017-09-05,31.6200008392334 +CSCO,2017-09-06,31.8700008392334 +CSCO,2017-09-07,31.760000228881836 +CSCO,2017-09-08,31.479999542236328 +CSCO,2017-09-11,32.189998626708984 +CSCO,2017-09-12,32.40999984741211 +CSCO,2017-09-13,32.18000030517578 +CSCO,2017-09-14,32.189998626708984 +CSCO,2017-09-15,32.439998626708984 +CSCO,2017-09-18,32.52000045776367 +CSCO,2017-09-19,32.4900016784668 +CSCO,2017-09-20,32.599998474121094 +CSCO,2017-09-21,32.70000076293945 +CSCO,2017-09-22,33.369998931884766 +CSCO,2017-09-25,33.720001220703125 +CSCO,2017-09-26,33.7599983215332 +CSCO,2017-09-27,33.47999954223633 +CSCO,2017-09-28,33.349998474121094 +CSCO,2017-09-29,33.630001068115234 +CSCO,2017-10-02,33.75 +CSCO,2017-10-03,33.849998474121094 +CSCO,2017-10-04,33.439998626708984 +CSCO,2017-10-05,33.59000015258789 +CSCO,2017-10-06,33.75 +CSCO,2017-10-09,33.7599983215332 +CSCO,2017-10-10,33.54999923706055 +CSCO,2017-10-11,33.59000015258789 +CSCO,2017-10-12,33.2599983215332 +CSCO,2017-10-13,33.470001220703125 +CSCO,2017-10-16,33.540000915527344 +CSCO,2017-10-17,33.599998474121094 +CSCO,2017-10-18,33.54999923706055 +CSCO,2017-10-19,33.75 +CSCO,2017-10-20,34.25 +CSCO,2017-10-23,34.349998474121094 +CSCO,2017-10-24,34.58000183105469 +CSCO,2017-10-25,34.29999923706055 +CSCO,2017-10-26,34.27000045776367 +CSCO,2017-10-27,34.43000030517578 +CSCO,2017-10-30,34.040000915527344 +CSCO,2017-10-31,34.150001525878906 +CSCO,2017-11-01,34.619998931884766 +CSCO,2017-11-02,34.209999084472656 +CSCO,2017-11-03,34.470001220703125 +CSCO,2017-11-06,34.40999984741211 +CSCO,2017-11-07,34.400001525878906 +CSCO,2017-11-08,34.5 +CSCO,2017-11-09,34.04999923706055 +CSCO,2017-11-10,33.9900016784668 +CSCO,2017-11-13,33.95000076293945 +CSCO,2017-11-14,34.040000915527344 +CSCO,2017-11-15,34.11000061035156 +CSCO,2017-11-16,35.880001068115234 +CSCO,2017-11-17,35.900001525878906 +CSCO,2017-11-20,36.5 +CSCO,2017-11-21,36.650001525878906 +CSCO,2017-11-22,36.45000076293945 +CSCO,2017-11-24,36.4900016784668 +CSCO,2017-11-27,36.869998931884766 +CSCO,2017-11-28,37.72999954223633 +CSCO,2017-11-29,37.47999954223633 +CSCO,2017-11-30,37.29999923706055 +CSCO,2017-12-01,37.599998474121094 +CSCO,2017-12-04,37.720001220703125 +CSCO,2017-12-05,37.310001373291016 +CSCO,2017-12-06,37.40999984741211 +CSCO,2017-12-07,37.400001525878906 +CSCO,2017-12-08,37.61000061035156 +CSCO,2017-12-11,37.959999084472656 +CSCO,2017-12-12,37.90999984741211 +CSCO,2017-12-13,38.150001525878906 +CSCO,2017-12-14,37.900001525878906 +CSCO,2017-12-15,38.189998626708984 +CSCO,2017-12-18,38.47999954223633 +CSCO,2017-12-19,38.29999923706055 +CSCO,2017-12-20,38.7400016784668 +CSCO,2017-12-21,38.529998779296875 +CSCO,2017-12-22,38.54999923706055 +CSCO,2017-12-26,38.47999954223633 +CSCO,2017-12-27,38.560001373291016 +CSCO,2017-12-28,38.59000015258789 +CSCO,2017-12-29,38.29999923706055 +CSCO,2018-01-02,38.86000061035156 +CSCO,2018-01-03,39.16999816894531 +CSCO,2018-01-04,38.9900016784668 +CSCO,2018-01-05,39.529998779296875 +CSCO,2018-01-08,39.939998626708984 +CSCO,2018-01-09,39.689998626708984 +CSCO,2018-01-10,39.90999984741211 +CSCO,2018-01-11,40.099998474121094 +CSCO,2018-01-12,40.869998931884766 +CSCO,2018-01-16,40.540000915527344 +CSCO,2018-01-17,41.20000076293945 +CSCO,2018-01-18,41.29999923706055 +CSCO,2018-01-19,41.290000915527344 +CSCO,2018-01-22,41.65999984741211 +CSCO,2018-01-23,42.099998474121094 +CSCO,2018-01-24,42.16999816894531 +CSCO,2018-01-25,41.900001525878906 +CSCO,2018-01-26,42.560001373291016 +CSCO,2018-01-29,42.849998474121094 +CSCO,2018-01-30,42.25 +CSCO,2018-01-31,41.540000915527344 +CSCO,2018-02-01,41.70000076293945 +CSCO,2018-02-02,40.93000030517578 +CSCO,2018-02-05,38.779998779296875 +CSCO,2018-02-06,40.16999816894531 +CSCO,2018-02-07,40.34000015258789 +CSCO,2018-02-08,38.77000045776367 +CSCO,2018-02-09,39.529998779296875 +CSCO,2018-02-12,40.599998474121094 +CSCO,2018-02-13,41.22999954223633 +CSCO,2018-02-14,42.09000015258789 +CSCO,2018-02-15,44.08000183105469 +CSCO,2018-02-16,44.33000183105469 +CSCO,2018-02-20,44.060001373291016 +CSCO,2018-02-21,43.310001373291016 +CSCO,2018-02-22,42.939998626708984 +CSCO,2018-02-23,44.0 +CSCO,2018-02-26,45.36000061035156 +CSCO,2018-02-27,45.040000915527344 +CSCO,2018-02-28,44.779998779296875 +CSCO,2018-03-01,43.79999923706055 +CSCO,2018-03-02,44.060001373291016 +CSCO,2018-03-05,44.52000045776367 +CSCO,2018-03-06,44.290000915527344 +CSCO,2018-03-07,44.20000076293945 +CSCO,2018-03-08,44.34000015258789 +CSCO,2018-03-09,45.369998931884766 +CSCO,2018-03-12,45.54999923706055 +CSCO,2018-03-13,45.15999984741211 +CSCO,2018-03-14,45.279998779296875 +CSCO,2018-03-15,45.33000183105469 +CSCO,2018-03-16,45.0099983215332 +CSCO,2018-03-19,44.27000045776367 +CSCO,2018-03-20,44.369998931884766 +CSCO,2018-03-21,44.310001373291016 +CSCO,2018-03-22,43.06999969482422 +CSCO,2018-03-23,42.41999816894531 +CSCO,2018-03-26,44.060001373291016 +CSCO,2018-03-27,42.68000030517578 +CSCO,2018-03-28,41.65999984741211 +CSCO,2018-03-29,42.88999938964844 +CSCO,2018-04-02,41.0099983215332 +CSCO,2018-04-03,41.380001068115234 +CSCO,2018-04-04,41.20000076293945 +CSCO,2018-04-05,41.81999969482422 +CSCO,2018-04-06,40.72999954223633 +CSCO,2018-04-09,41.16999816894531 +CSCO,2018-04-10,42.5099983215332 +CSCO,2018-04-11,42.43000030517578 +CSCO,2018-04-12,43.34000015258789 +CSCO,2018-04-13,43.0 +CSCO,2018-04-16,43.29999923706055 +CSCO,2018-04-17,44.59000015258789 +CSCO,2018-04-18,44.630001068115234 +CSCO,2018-04-19,44.560001373291016 +CSCO,2018-04-20,44.09000015258789 +CSCO,2018-04-23,44.25 +CSCO,2018-04-24,43.7400016784668 +CSCO,2018-04-25,43.709999084472656 +CSCO,2018-04-26,44.209999084472656 +CSCO,2018-04-27,44.709999084472656 +CSCO,2018-04-30,44.290000915527344 +CSCO,2018-05-01,44.83000183105469 +CSCO,2018-05-02,43.86000061035156 +CSCO,2018-05-03,44.439998626708984 +CSCO,2018-05-04,45.29999923706055 +CSCO,2018-05-07,45.72999954223633 +CSCO,2018-05-08,45.709999084472656 +CSCO,2018-05-09,46.040000915527344 +CSCO,2018-05-10,46.29999923706055 +CSCO,2018-05-11,45.93000030517578 +CSCO,2018-05-14,45.70000076293945 +CSCO,2018-05-15,45.47999954223633 +CSCO,2018-05-16,45.15999984741211 +CSCO,2018-05-17,43.459999084472656 +CSCO,2018-05-18,43.209999084472656 +CSCO,2018-05-21,43.75 +CSCO,2018-05-22,43.650001525878906 +CSCO,2018-05-23,43.68000030517578 +CSCO,2018-05-24,43.56999969482422 +CSCO,2018-05-25,43.2599983215332 +CSCO,2018-05-29,42.970001220703125 +CSCO,2018-05-30,42.849998474121094 +CSCO,2018-05-31,42.709999084472656 +CSCO,2018-06-01,43.65999984741211 +CSCO,2018-06-04,43.58000183105469 +CSCO,2018-06-05,43.66999816894531 +CSCO,2018-06-06,44.2599983215332 +CSCO,2018-06-07,43.650001525878906 +CSCO,2018-06-08,43.47999954223633 +CSCO,2018-06-11,43.689998626708984 +CSCO,2018-06-12,43.939998626708984 +CSCO,2018-06-13,44.0099983215332 +CSCO,2018-06-14,44.689998626708984 +CSCO,2018-06-15,44.25 +CSCO,2018-06-18,44.209999084472656 +CSCO,2018-06-19,43.81999969482422 +CSCO,2018-06-20,43.7400016784668 +CSCO,2018-06-21,43.15999984741211 +CSCO,2018-06-22,43.20000076293945 +CSCO,2018-06-25,42.290000915527344 +CSCO,2018-06-26,42.54999923706055 +CSCO,2018-06-27,42.33000183105469 +CSCO,2018-06-28,42.939998626708984 +CSCO,2018-06-29,43.029998779296875 +CSCO,2018-07-02,42.810001373291016 +CSCO,2018-07-03,42.66999816894531 +CSCO,2018-07-05,42.560001373291016 +CSCO,2018-07-06,42.709999084472656 +CSCO,2018-07-09,42.66999816894531 +CSCO,2018-07-10,42.86000061035156 +CSCO,2018-07-11,42.56999969482422 +CSCO,2018-07-12,43.58000183105469 +CSCO,2018-07-13,41.779998779296875 +CSCO,2018-07-16,42.5 +CSCO,2018-07-17,42.34000015258789 +CSCO,2018-07-18,42.209999084472656 +CSCO,2018-07-19,42.400001525878906 +CSCO,2018-07-20,42.0099983215332 +CSCO,2018-07-23,42.060001373291016 +CSCO,2018-07-24,42.38999938964844 +CSCO,2018-07-25,43.15999984741211 +CSCO,2018-07-26,43.529998779296875 +CSCO,2018-07-27,42.56999969482422 +CSCO,2018-07-30,42.16999816894531 +CSCO,2018-07-31,42.290000915527344 +CSCO,2018-08-01,41.86000061035156 +CSCO,2018-08-02,42.529998779296875 +CSCO,2018-08-03,42.83000183105469 +CSCO,2018-08-06,43.29999923706055 +CSCO,2018-08-07,43.58000183105469 +CSCO,2018-08-08,43.84000015258789 +CSCO,2018-08-09,43.779998779296875 +CSCO,2018-08-10,43.779998779296875 +CSCO,2018-08-13,43.75 +CSCO,2018-08-14,44.0 +CSCO,2018-08-15,43.86000061035156 +CSCO,2018-08-16,45.15999984741211 +CSCO,2018-08-17,45.869998931884766 +CSCO,2018-08-20,46.220001220703125 +CSCO,2018-08-21,45.779998779296875 +CSCO,2018-08-22,45.9900016784668 +CSCO,2018-08-23,46.02000045776367 +CSCO,2018-08-24,46.31999969482422 +CSCO,2018-08-27,46.59000015258789 +CSCO,2018-08-28,46.95000076293945 +CSCO,2018-08-29,47.47999954223633 +CSCO,2018-08-30,47.150001525878906 +CSCO,2018-08-31,47.77000045776367 +CSCO,2018-09-04,47.72999954223633 +CSCO,2018-09-05,47.27000045776367 +CSCO,2018-09-06,47.279998779296875 +CSCO,2018-09-07,47.04999923706055 +CSCO,2018-09-10,47.06999969482422 +CSCO,2018-09-11,47.029998779296875 +CSCO,2018-09-12,46.88999938964844 +CSCO,2018-09-13,47.2400016784668 +CSCO,2018-09-14,47.400001525878906 +CSCO,2018-09-17,47.11000061035156 +CSCO,2018-09-18,47.459999084472656 +CSCO,2018-09-19,47.279998779296875 +CSCO,2018-09-20,47.72999954223633 +CSCO,2018-09-21,48.560001373291016 +CSCO,2018-09-24,48.439998626708984 +CSCO,2018-09-25,48.470001220703125 +CSCO,2018-09-26,48.40999984741211 +CSCO,2018-09-27,48.33000183105469 +CSCO,2018-09-28,48.650001525878906 +CSCO,2018-10-01,48.869998931884766 +CSCO,2018-10-02,49.0099983215332 +CSCO,2018-10-03,49.13999938964844 +CSCO,2018-10-04,48.380001068115234 +CSCO,2018-10-05,48.130001068115234 +CSCO,2018-10-08,47.52000045776367 +CSCO,2018-10-09,47.4900016784668 +CSCO,2018-10-10,45.630001068115234 +CSCO,2018-10-11,44.119998931884766 +CSCO,2018-10-12,45.709999084472656 +CSCO,2018-10-15,44.66999816894531 +CSCO,2018-10-16,45.81999969482422 +CSCO,2018-10-17,45.939998626708984 +CSCO,2018-10-18,45.459999084472656 +CSCO,2018-10-19,45.34000015258789 +CSCO,2018-10-22,45.7599983215332 +CSCO,2018-10-23,45.41999816894531 +CSCO,2018-10-24,44.06999969482422 +CSCO,2018-10-25,45.470001220703125 +CSCO,2018-10-26,44.25 +CSCO,2018-10-29,43.84000015258789 +CSCO,2018-10-30,44.58000183105469 +CSCO,2018-10-31,45.75 +CSCO,2018-11-01,45.650001525878906 +CSCO,2018-11-02,45.47999954223633 +CSCO,2018-11-05,46.13999938964844 +CSCO,2018-11-06,46.5 +CSCO,2018-11-07,47.900001525878906 +CSCO,2018-11-08,48.439998626708984 +CSCO,2018-11-09,47.11000061035156 +CSCO,2018-11-12,45.619998931884766 +CSCO,2018-11-13,45.119998931884766 +CSCO,2018-11-14,44.33000183105469 +CSCO,2018-11-15,46.77000045776367 +CSCO,2018-11-16,46.349998474121094 +CSCO,2018-11-19,45.75 +CSCO,2018-11-20,44.4900016784668 +CSCO,2018-11-21,44.88999938964844 +CSCO,2018-11-23,44.540000915527344 +CSCO,2018-11-26,45.56999969482422 +CSCO,2018-11-27,46.119998931884766 +CSCO,2018-11-28,47.290000915527344 +CSCO,2018-11-29,47.34000015258789 +CSCO,2018-11-30,47.869998931884766 +CSCO,2018-12-03,48.7400016784668 +CSCO,2018-12-04,47.349998474121094 +CSCO,2018-12-06,48.38999938964844 +CSCO,2018-12-07,46.439998626708984 +CSCO,2018-12-10,46.86000061035156 +CSCO,2018-12-11,47.09000015258789 +CSCO,2018-12-12,47.41999816894531 +CSCO,2018-12-13,47.470001220703125 +CSCO,2018-12-14,45.81999969482422 +CSCO,2018-12-17,44.20000076293945 +CSCO,2018-12-18,44.060001373291016 +CSCO,2018-12-19,43.13999938964844 +CSCO,2018-12-20,42.4900016784668 +CSCO,2018-12-21,41.849998474121094 +CSCO,2018-12-24,40.279998779296875 +CSCO,2018-12-26,42.470001220703125 +CSCO,2018-12-27,42.90999984741211 +CSCO,2018-12-28,42.77000045776367 +CSCO,2018-12-31,43.33000183105469 +CSCO,2019-01-02,42.95000076293945 +CSCO,2019-01-03,41.06999969482422 +CSCO,2019-01-04,42.91999816894531 +CSCO,2019-01-07,43.209999084472656 +CSCO,2019-01-08,43.560001373291016 +CSCO,2019-01-09,43.31999969482422 +CSCO,2019-01-10,43.2400016784668 +CSCO,2019-01-11,43.4900016784668 +CSCO,2019-01-14,43.209999084472656 +CSCO,2019-01-15,44.02000045776367 +CSCO,2019-01-16,43.959999084472656 +CSCO,2019-01-17,44.209999084472656 +CSCO,2019-01-18,45.029998779296875 +CSCO,2019-01-22,44.779998779296875 +CSCO,2019-01-23,45.459999084472656 +CSCO,2019-01-24,45.61000061035156 +CSCO,2019-01-25,46.130001068115234 +CSCO,2019-01-28,45.75 +CSCO,2019-01-29,45.959999084472656 +CSCO,2019-01-30,46.709999084472656 +CSCO,2019-01-31,47.290000915527344 +CSCO,2019-02-01,47.34000015258789 +CSCO,2019-02-04,47.349998474121094 +CSCO,2019-02-05,47.2599983215332 +CSCO,2019-02-06,47.47999954223633 +CSCO,2019-02-07,46.70000076293945 +CSCO,2019-02-08,47.189998626708984 +CSCO,2019-02-11,47.58000183105469 +CSCO,2019-02-12,47.88999938964844 +CSCO,2019-02-13,47.5 +CSCO,2019-02-14,48.400001525878906 +CSCO,2019-02-15,49.43000030517578 +CSCO,2019-02-19,49.650001525878906 +CSCO,2019-02-20,49.630001068115234 +CSCO,2019-02-21,49.40999984741211 +CSCO,2019-02-22,50.11000061035156 +CSCO,2019-02-25,50.790000915527344 +CSCO,2019-02-26,51.18000030517578 +CSCO,2019-02-27,51.59000015258789 +CSCO,2019-02-28,51.77000045776367 +CSCO,2019-03-01,51.40999984741211 +CSCO,2019-03-04,51.15999984741211 +CSCO,2019-03-05,51.29999923706055 +CSCO,2019-03-06,51.66999816894531 +CSCO,2019-03-07,51.290000915527344 +CSCO,2019-03-08,51.06999969482422 +CSCO,2019-03-11,51.91999816894531 +CSCO,2019-03-12,52.150001525878906 +CSCO,2019-03-13,52.59000015258789 +CSCO,2019-03-14,52.7400016784668 +CSCO,2019-03-15,53.20000076293945 +CSCO,2019-03-18,53.5099983215332 +CSCO,2019-03-19,53.310001373291016 +CSCO,2019-03-20,53.2599983215332 +CSCO,2019-03-21,53.939998626708984 +CSCO,2019-03-22,52.7400016784668 +CSCO,2019-03-25,52.72999954223633 +CSCO,2019-03-26,53.22999954223633 +CSCO,2019-03-27,53.13999938964844 +CSCO,2019-03-28,53.36000061035156 +CSCO,2019-03-29,53.9900016784668 +CSCO,2019-04-01,54.97999954223633 +CSCO,2019-04-02,55.290000915527344 +CSCO,2019-04-03,55.630001068115234 +CSCO,2019-04-04,55.13999938964844 +CSCO,2019-04-05,55.209999084472656 +CSCO,2019-04-08,55.4900016784668 +CSCO,2019-04-09,55.18000030517578 +CSCO,2019-04-10,55.81999969482422 +CSCO,2019-04-11,55.599998474121094 +CSCO,2019-04-12,56.290000915527344 +CSCO,2019-04-15,56.560001373291016 +CSCO,2019-04-16,56.95000076293945 +CSCO,2019-04-17,56.310001373291016 +CSCO,2019-04-18,56.400001525878906 +CSCO,2019-04-22,56.34000015258789 +CSCO,2019-04-23,56.689998626708984 +CSCO,2019-04-24,56.880001068115234 +CSCO,2019-04-25,56.33000183105469 +CSCO,2019-04-26,55.880001068115234 +CSCO,2019-04-29,56.130001068115234 +CSCO,2019-04-30,55.95000076293945 +CSCO,2019-05-01,55.58000183105469 +CSCO,2019-05-02,54.939998626708984 +CSCO,2019-05-03,54.939998626708984 +CSCO,2019-05-06,54.59000015258789 +CSCO,2019-05-07,53.45000076293945 +CSCO,2019-05-08,53.470001220703125 +CSCO,2019-05-09,52.91999816894531 +CSCO,2019-05-10,53.36000061035156 +CSCO,2019-05-13,51.29999923706055 +CSCO,2019-05-14,52.02000045776367 +CSCO,2019-05-15,52.439998626708984 +CSCO,2019-05-16,55.93000030517578 +CSCO,2019-05-17,56.349998474121094 +CSCO,2019-05-20,56.0099983215332 +CSCO,2019-05-21,56.52000045776367 +CSCO,2019-05-22,55.689998626708984 +CSCO,2019-05-23,54.189998626708984 +CSCO,2019-05-24,54.369998931884766 +CSCO,2019-05-28,53.93000030517578 +CSCO,2019-05-29,53.18000030517578 +CSCO,2019-05-30,53.56999969482422 +CSCO,2019-05-31,52.029998779296875 +CSCO,2019-06-03,51.779998779296875 +CSCO,2019-06-04,53.22999954223633 +CSCO,2019-06-05,54.75 +CSCO,2019-06-06,55.099998474121094 +CSCO,2019-06-07,55.93000030517578 +CSCO,2019-06-10,56.41999816894531 +CSCO,2019-06-11,57.11000061035156 +CSCO,2019-06-12,55.86000061035156 +CSCO,2019-06-13,56.16999816894531 +CSCO,2019-06-14,54.75 +CSCO,2019-06-17,55.400001525878906 +CSCO,2019-06-18,56.04999923706055 +CSCO,2019-06-19,56.130001068115234 +CSCO,2019-06-20,57.40999984741211 +CSCO,2019-06-21,57.029998779296875 +CSCO,2019-06-24,57.18000030517578 +CSCO,2019-06-25,56.08000183105469 +CSCO,2019-06-26,56.599998474121094 +CSCO,2019-06-27,55.72999954223633 +CSCO,2019-06-28,54.72999954223633 +CSCO,2019-07-01,54.7400016784668 +CSCO,2019-07-02,55.810001373291016 +CSCO,2019-07-03,56.47999954223633 +CSCO,2019-07-05,56.599998474121094 +CSCO,2019-07-08,56.189998626708984 +CSCO,2019-07-09,56.34000015258789 +CSCO,2019-07-10,57.130001068115234 +CSCO,2019-07-11,57.29999923706055 +CSCO,2019-07-12,57.95000076293945 +CSCO,2019-07-15,58.04999923706055 +CSCO,2019-07-16,57.619998931884766 +CSCO,2019-07-17,57.209999084472656 +CSCO,2019-07-18,57.7400016784668 +CSCO,2019-07-19,57.36000061035156 +CSCO,2019-07-22,57.72999954223633 +CSCO,2019-07-23,57.709999084472656 +CSCO,2019-07-24,57.22999954223633 +CSCO,2019-07-25,56.619998931884766 +CSCO,2019-07-26,56.529998779296875 +CSCO,2019-07-29,56.93000030517578 +CSCO,2019-07-30,56.470001220703125 +CSCO,2019-07-31,55.400001525878906 +CSCO,2019-08-01,55.38999938964844 +CSCO,2019-08-02,53.25 +CSCO,2019-08-05,51.369998931884766 +CSCO,2019-08-06,52.599998474121094 +CSCO,2019-08-07,52.34000015258789 +CSCO,2019-08-08,53.15999984741211 +CSCO,2019-08-09,52.43000030517578 +CSCO,2019-08-12,51.540000915527344 +CSCO,2019-08-13,52.720001220703125 +CSCO,2019-08-14,50.61000061035156 +CSCO,2019-08-15,46.25 +CSCO,2019-08-16,46.959999084472656 +CSCO,2019-08-19,48.5 +CSCO,2019-08-20,47.93000030517578 +CSCO,2019-08-21,48.77000045776367 +CSCO,2019-08-22,48.18000030517578 +CSCO,2019-08-23,46.61000061035156 +CSCO,2019-08-26,47.099998474121094 +CSCO,2019-08-27,46.790000915527344 +CSCO,2019-08-28,46.869998931884766 +CSCO,2019-08-29,47.27000045776367 +CSCO,2019-08-30,46.810001373291016 +CSCO,2019-09-03,46.5 +CSCO,2019-09-04,47.31999969482422 +CSCO,2019-09-05,48.41999816894531 +CSCO,2019-09-06,48.84000015258789 +CSCO,2019-09-09,48.58000183105469 +CSCO,2019-09-10,49.209999084472656 +CSCO,2019-09-11,50.029998779296875 +CSCO,2019-09-12,49.93000030517578 +CSCO,2019-09-13,50.029998779296875 +CSCO,2019-09-16,49.959999084472656 +CSCO,2019-09-17,49.40999984741211 +CSCO,2019-09-18,49.34000015258789 +CSCO,2019-09-19,49.189998626708984 +CSCO,2019-09-20,49.599998474121094 +CSCO,2019-09-23,49.41999816894531 +CSCO,2019-09-24,49.119998931884766 +CSCO,2019-09-25,49.61000061035156 +CSCO,2019-09-26,48.83000183105469 +CSCO,2019-09-27,48.84000015258789 +CSCO,2019-09-30,49.40999984741211 +CSCO,2019-10-01,47.7400016784668 +CSCO,2019-10-02,46.560001373291016 +CSCO,2019-10-03,47.060001373291016 +CSCO,2019-10-04,47.52000045776367 +CSCO,2019-10-07,47.77000045776367 +CSCO,2019-10-08,46.38999938964844 +CSCO,2019-10-09,46.84000015258789 +CSCO,2019-10-10,46.150001525878906 +CSCO,2019-10-11,46.560001373291016 +CSCO,2019-10-14,46.04999923706055 +CSCO,2019-10-15,46.36000061035156 +CSCO,2019-10-16,46.790000915527344 +CSCO,2019-10-17,47.029998779296875 +CSCO,2019-10-18,46.709999084472656 +CSCO,2019-10-21,47.38999938964844 +CSCO,2019-10-22,47.54999923706055 +CSCO,2019-10-23,47.04999923706055 +CSCO,2019-10-24,46.40999984741211 +CSCO,2019-10-25,46.900001525878906 +CSCO,2019-10-28,47.16999816894531 +CSCO,2019-10-29,47.2400016784668 +CSCO,2019-10-30,47.560001373291016 +CSCO,2019-10-31,47.5099983215332 +CSCO,2019-11-01,47.029998779296875 +CSCO,2019-11-04,47.47999954223633 +CSCO,2019-11-05,47.7599983215332 +CSCO,2019-11-06,48.27000045776367 +CSCO,2019-11-07,48.41999816894531 +CSCO,2019-11-08,48.83000183105469 +CSCO,2019-11-11,48.099998474121094 +CSCO,2019-11-12,48.369998931884766 +CSCO,2019-11-13,48.459999084472656 +CSCO,2019-11-14,44.90999984741211 +CSCO,2019-11-15,45.09000015258789 +CSCO,2019-11-18,45.150001525878906 +CSCO,2019-11-19,45.470001220703125 +CSCO,2019-11-20,45.08000183105469 +CSCO,2019-11-21,44.84000015258789 +CSCO,2019-11-22,44.849998474121094 +CSCO,2019-11-25,45.45000076293945 +CSCO,2019-11-26,45.310001373291016 +CSCO,2019-11-27,45.2400016784668 +CSCO,2019-11-29,45.310001373291016 +CSCO,2019-12-02,44.70000076293945 +CSCO,2019-12-03,44.279998779296875 +CSCO,2019-12-04,43.88999938964844 +CSCO,2019-12-05,43.52000045776367 +CSCO,2019-12-06,43.84000015258789 +CSCO,2019-12-09,43.900001525878906 +CSCO,2019-12-10,44.099998474121094 +CSCO,2019-12-11,44.279998779296875 +CSCO,2019-12-12,45.66999816894531 +CSCO,2019-12-13,45.29999923706055 +CSCO,2019-12-16,45.97999954223633 +CSCO,2019-12-17,46.439998626708984 +CSCO,2019-12-18,46.63999938964844 +CSCO,2019-12-19,47.880001068115234 +CSCO,2019-12-20,47.45000076293945 +CSCO,2019-12-23,48.099998474121094 +CSCO,2019-12-24,47.779998779296875 +CSCO,2019-12-26,47.849998474121094 +CSCO,2019-12-27,47.77000045776367 +CSCO,2019-12-30,47.59000015258789 +CSCO,2019-12-31,47.959999084472656 +CSCO,2020-01-02,48.41999816894531 +CSCO,2020-01-03,47.630001068115234 +CSCO,2020-01-06,47.79999923706055 +CSCO,2020-01-07,47.4900016784668 +CSCO,2020-01-08,47.52000045776367 +CSCO,2020-01-09,47.31999969482422 +CSCO,2020-01-10,47.130001068115234 +CSCO,2020-01-13,47.970001220703125 +CSCO,2020-01-14,47.790000915527344 +CSCO,2020-01-15,48.0099983215332 +CSCO,2020-01-16,49.04999923706055 +CSCO,2020-01-17,49.02000045776367 +CSCO,2020-01-21,48.79999923706055 +CSCO,2020-01-22,49.06999969482422 +CSCO,2020-01-23,49.0 +CSCO,2020-01-24,48.849998474121094 +CSCO,2020-01-27,47.470001220703125 +CSCO,2020-01-28,47.77000045776367 +CSCO,2020-01-29,47.04999923706055 +CSCO,2020-01-30,47.2400016784668 +CSCO,2020-01-31,45.970001220703125 +CSCO,2020-02-03,46.529998779296875 +CSCO,2020-02-04,47.619998931884766 +CSCO,2020-02-05,48.45000076293945 +CSCO,2020-02-06,48.689998626708984 +CSCO,2020-02-07,47.970001220703125 +CSCO,2020-02-10,48.869998931884766 +CSCO,2020-02-11,49.130001068115234 +CSCO,2020-02-12,49.93000030517578 +CSCO,2020-02-13,47.31999969482422 +CSCO,2020-02-14,46.970001220703125 +CSCO,2020-02-18,46.59000015258789 +CSCO,2020-02-19,46.290000915527344 +CSCO,2020-02-20,46.849998474121094 +CSCO,2020-02-21,46.29999923706055 +CSCO,2020-02-24,44.0 +CSCO,2020-02-25,42.7400016784668 +CSCO,2020-02-26,42.15999984741211 +CSCO,2020-02-27,40.040000915527344 +CSCO,2020-02-28,39.93000030517578 +CSCO,2020-03-02,41.16999816894531 +CSCO,2020-03-03,40.040000915527344 +CSCO,2020-03-04,41.38999938964844 +CSCO,2020-03-05,39.56999969482422 +CSCO,2020-03-06,39.68000030517578 +CSCO,2020-03-09,37.959999084472656 +CSCO,2020-03-10,40.08000183105469 +CSCO,2020-03-11,37.04999923706055 +CSCO,2020-03-12,33.20000076293945 +CSCO,2020-03-13,37.63999938964844 +CSCO,2020-03-16,33.709999084472656 +CSCO,2020-03-17,35.5 +CSCO,2020-03-18,37.119998931884766 +CSCO,2020-03-19,37.709999084472656 +CSCO,2020-03-20,35.599998474121094 +CSCO,2020-03-23,34.599998474121094 +CSCO,2020-03-24,38.599998474121094 +CSCO,2020-03-25,37.66999816894531 +CSCO,2020-03-26,40.58000183105469 +CSCO,2020-03-27,38.81999969482422 +CSCO,2020-03-30,40.31999969482422 +CSCO,2020-03-31,39.310001373291016 +CSCO,2020-04-01,38.33000183105469 +CSCO,2020-04-02,39.79999923706055 +CSCO,2020-04-03,39.060001373291016 +CSCO,2020-04-06,41.43000030517578 +CSCO,2020-04-07,40.63999938964844 +CSCO,2020-04-08,41.7400016784668 +CSCO,2020-04-09,41.20000076293945 +CSCO,2020-04-13,41.220001220703125 +CSCO,2020-04-14,42.779998779296875 +CSCO,2020-04-15,41.52000045776367 +CSCO,2020-04-16,41.5 +CSCO,2020-04-17,42.47999954223633 +CSCO,2020-04-20,42.540000915527344 +CSCO,2020-04-21,40.54999923706055 +CSCO,2020-04-22,41.7599983215332 +CSCO,2020-04-23,41.619998931884766 +CSCO,2020-04-24,42.52000045776367 +CSCO,2020-04-27,43.060001373291016 +CSCO,2020-04-28,42.4900016784668 +CSCO,2020-04-29,43.34000015258789 +CSCO,2020-04-30,42.380001068115234 +CSCO,2020-05-01,40.91999816894531 +CSCO,2020-05-04,41.349998474121094 +CSCO,2020-05-05,41.459999084472656 +CSCO,2020-05-06,41.150001525878906 +CSCO,2020-05-07,41.369998931884766 +CSCO,2020-05-08,42.9900016784668 +CSCO,2020-05-11,43.31999969482422 +CSCO,2020-05-12,43.220001220703125 +CSCO,2020-05-13,41.95000076293945 +CSCO,2020-05-14,43.849998474121094 +CSCO,2020-05-15,44.27000045776367 +CSCO,2020-05-18,45.060001373291016 +CSCO,2020-05-19,44.61000061035156 +CSCO,2020-05-20,45.439998626708984 +CSCO,2020-05-21,44.63999938964844 +CSCO,2020-05-22,44.900001525878906 +CSCO,2020-05-26,44.84000015258789 +CSCO,2020-05-27,45.959999084472656 +CSCO,2020-05-28,45.599998474121094 +CSCO,2020-05-29,47.81999969482422 +CSCO,2020-06-01,46.29999923706055 +CSCO,2020-06-02,46.88999938964844 +CSCO,2020-06-03,46.939998626708984 +CSCO,2020-06-04,46.86000061035156 +CSCO,2020-06-05,47.83000183105469 +CSCO,2020-06-08,48.130001068115234 +CSCO,2020-06-09,48.04999923706055 +CSCO,2020-06-10,47.41999816894531 +CSCO,2020-06-11,43.66999816894531 +CSCO,2020-06-12,45.06999969482422 +CSCO,2020-06-15,45.349998474121094 +CSCO,2020-06-16,46.47999954223633 +CSCO,2020-06-17,46.16999816894531 +CSCO,2020-06-18,45.83000183105469 +CSCO,2020-06-19,45.31999969482422 +CSCO,2020-06-22,45.15999984741211 +CSCO,2020-06-23,45.470001220703125 +CSCO,2020-06-24,44.75 +CSCO,2020-06-25,45.220001220703125 +CSCO,2020-06-26,46.310001373291016 +CSCO,2020-06-29,46.150001525878906 +CSCO,2020-06-30,46.63999938964844 +CSCO,2020-07-01,46.060001373291016 +CSCO,2020-07-02,45.630001068115234 +CSCO,2020-07-06,46.41999816894531 +CSCO,2020-07-07,45.630001068115234 +CSCO,2020-07-08,45.810001373291016 +CSCO,2020-07-09,46.70000076293945 +CSCO,2020-07-10,46.65999984741211 +CSCO,2020-07-13,45.93000030517578 +CSCO,2020-07-14,46.2599983215332 +CSCO,2020-07-15,46.400001525878906 +CSCO,2020-07-16,45.779998779296875 +CSCO,2020-07-17,46.75 +CSCO,2020-07-20,46.970001220703125 +CSCO,2020-07-21,47.02000045776367 +CSCO,2020-07-22,46.900001525878906 +CSCO,2020-07-23,47.40999984741211 +CSCO,2020-07-24,46.400001525878906 +CSCO,2020-07-27,47.189998626708984 +CSCO,2020-07-28,46.279998779296875 +CSCO,2020-07-29,46.709999084472656 +CSCO,2020-07-30,46.439998626708984 +CSCO,2020-07-31,47.099998474121094 +CSCO,2020-08-03,47.15999984741211 +CSCO,2020-08-04,47.66999816894531 +CSCO,2020-08-05,47.33000183105469 +CSCO,2020-08-06,47.77000045776367 +CSCO,2020-08-07,47.43000030517578 +CSCO,2020-08-10,47.72999954223633 +CSCO,2020-08-11,47.189998626708984 +CSCO,2020-08-12,48.099998474121094 +CSCO,2020-08-13,42.720001220703125 +CSCO,2020-08-14,42.5 +CSCO,2020-08-17,42.09000015258789 +CSCO,2020-08-18,41.97999954223633 +CSCO,2020-08-19,41.869998931884766 +CSCO,2020-08-20,42.310001373291016 +CSCO,2020-08-21,42.25 +CSCO,2020-08-24,42.18000030517578 +CSCO,2020-08-25,41.959999084472656 +CSCO,2020-08-26,42.25 +CSCO,2020-08-27,42.290000915527344 +CSCO,2020-08-28,42.20000076293945 +CSCO,2020-08-31,42.220001220703125 +CSCO,2020-09-01,42.029998779296875 +CSCO,2020-09-02,42.41999816894531 +CSCO,2020-09-03,40.95000076293945 +CSCO,2020-09-04,40.81999969482422 +CSCO,2020-09-08,40.0 +CSCO,2020-09-09,40.130001068115234 +CSCO,2020-09-10,39.56999969482422 +CSCO,2020-09-11,39.880001068115234 +CSCO,2020-09-14,40.369998931884766 +CSCO,2020-09-15,40.599998474121094 +CSCO,2020-09-16,40.41999816894531 +CSCO,2020-09-17,40.369998931884766 +CSCO,2020-09-18,39.810001373291016 +CSCO,2020-09-21,39.040000915527344 +CSCO,2020-09-22,39.31999969482422 +CSCO,2020-09-23,38.279998779296875 +CSCO,2020-09-24,37.849998474121094 +CSCO,2020-09-25,38.45000076293945 +CSCO,2020-09-28,39.130001068115234 +CSCO,2020-09-29,39.060001373291016 +CSCO,2020-09-30,39.38999938964844 +CSCO,2020-10-01,38.79999923706055 +CSCO,2020-10-02,38.27000045776367 +CSCO,2020-10-05,38.56999969482422 +CSCO,2020-10-06,38.56999969482422 +CSCO,2020-10-07,39.400001525878906 +CSCO,2020-10-08,39.790000915527344 +CSCO,2020-10-09,39.849998474121094 +CSCO,2020-10-12,40.36000061035156 +CSCO,2020-10-13,39.810001373291016 +CSCO,2020-10-14,39.88999938964844 +CSCO,2020-10-15,39.970001220703125 +CSCO,2020-10-16,40.15999984741211 +CSCO,2020-10-19,39.29999923706055 +CSCO,2020-10-20,39.20000076293945 +CSCO,2020-10-21,39.060001373291016 +CSCO,2020-10-22,38.81999969482422 +CSCO,2020-10-23,38.81999969482422 +CSCO,2020-10-26,37.66999816894531 +CSCO,2020-10-27,36.869998931884766 +CSCO,2020-10-28,35.709999084472656 +CSCO,2020-10-29,35.689998626708984 +CSCO,2020-10-30,35.900001525878906 +CSCO,2020-11-02,35.900001525878906 +CSCO,2020-11-03,36.68000030517578 +CSCO,2020-11-04,36.56999969482422 +CSCO,2020-11-05,37.22999954223633 +CSCO,2020-11-06,37.529998779296875 +CSCO,2020-11-09,38.20000076293945 +CSCO,2020-11-10,38.720001220703125 +CSCO,2020-11-11,39.33000183105469 +CSCO,2020-11-12,38.66999816894531 +CSCO,2020-11-13,41.400001525878906 +CSCO,2020-11-16,42.540000915527344 +CSCO,2020-11-17,41.880001068115234 +CSCO,2020-11-18,41.31999969482422 +CSCO,2020-11-19,41.16999816894531 +CSCO,2020-11-20,40.970001220703125 +CSCO,2020-11-23,41.63999938964844 +CSCO,2020-11-24,42.61000061035156 +CSCO,2020-11-25,42.5 +CSCO,2020-11-27,42.70000076293945 +CSCO,2020-11-30,43.02000045776367 +CSCO,2020-12-01,43.540000915527344 +CSCO,2020-12-02,43.88999938964844 +CSCO,2020-12-03,44.11000061035156 +CSCO,2020-12-04,44.380001068115234 +CSCO,2020-12-07,44.349998474121094 +CSCO,2020-12-08,44.369998931884766 +CSCO,2020-12-09,44.689998626708984 +CSCO,2020-12-10,44.31999969482422 +CSCO,2020-12-11,44.31999969482422 +CSCO,2020-12-14,44.2400016784668 +CSCO,2020-12-15,44.720001220703125 +CSCO,2020-12-16,44.720001220703125 +CSCO,2020-12-17,44.81999969482422 +CSCO,2020-12-18,45.439998626708984 +CSCO,2020-12-21,44.880001068115234 +CSCO,2020-12-22,44.689998626708984 +CSCO,2020-12-23,44.380001068115234 +CSCO,2020-12-24,44.540000915527344 +CSCO,2020-12-28,44.91999816894531 +CSCO,2020-12-29,44.63999938964844 +CSCO,2020-12-30,44.47999954223633 +CSCO,2020-12-31,44.75 +CSCO,2021-01-04,43.959999084472656 +CSCO,2021-01-05,43.97999954223633 +CSCO,2021-01-06,44.400001525878906 +CSCO,2021-01-07,44.959999084472656 +CSCO,2021-01-08,45.060001373291016 +CSCO,2021-01-11,45.36000061035156 +CSCO,2021-01-12,45.790000915527344 +CSCO,2021-01-13,45.36000061035156 +CSCO,2021-01-14,45.150001525878906 +CSCO,2021-01-15,45.43000030517578 +CSCO,2021-01-19,45.189998626708984 +CSCO,2021-01-20,45.34000015258789 +CSCO,2021-01-21,45.11000061035156 +CSCO,2021-01-22,44.77000045776367 +CSCO,2021-01-25,45.029998779296875 +CSCO,2021-01-26,45.2599983215332 +CSCO,2021-01-27,45.70000076293945 +CSCO,2021-01-28,45.34000015258789 +CSCO,2021-01-29,44.58000183105469 +CSCO,2021-02-01,45.400001525878906 +CSCO,2021-02-02,45.83000183105469 +CSCO,2021-02-03,45.77000045776367 +CSCO,2021-02-04,47.25 +CSCO,2021-02-05,48.08000183105469 +CSCO,2021-02-08,48.939998626708984 +CSCO,2021-02-09,48.5 +CSCO,2021-02-10,47.2400016784668 +CSCO,2021-02-11,47.58000183105469 +CSCO,2021-02-12,47.290000915527344 +CSCO,2021-02-16,46.5099983215332 +CSCO,2021-02-17,46.25 +CSCO,2021-02-18,46.34000015258789 +CSCO,2021-02-19,45.68000030517578 +CSCO,2021-02-22,45.43000030517578 +CSCO,2021-02-23,45.5099983215332 +CSCO,2021-02-24,45.7400016784668 +CSCO,2021-02-25,45.52000045776367 +CSCO,2021-02-26,44.869998931884766 +CSCO,2021-03-01,45.91999816894531 +CSCO,2021-03-02,45.52000045776367 +CSCO,2021-03-03,45.130001068115234 +CSCO,2021-03-04,44.560001373291016 +CSCO,2021-03-05,46.25 +CSCO,2021-03-08,47.5099983215332 +CSCO,2021-03-09,47.88999938964844 +CSCO,2021-03-10,48.290000915527344 +CSCO,2021-03-11,48.79999923706055 +CSCO,2021-03-12,48.81999969482422 +CSCO,2021-03-15,49.40999984741211 +CSCO,2021-03-16,49.66999816894531 +CSCO,2021-03-17,49.41999816894531 +CSCO,2021-03-18,48.79999923706055 +CSCO,2021-03-19,48.97999954223633 +CSCO,2021-03-22,50.29999923706055 +CSCO,2021-03-23,50.0099983215332 +CSCO,2021-03-24,49.650001525878906 +CSCO,2021-03-25,50.5099983215332 +CSCO,2021-03-26,52.56999969482422 +CSCO,2021-03-29,52.52000045776367 +CSCO,2021-03-30,51.77000045776367 +CSCO,2021-03-31,51.709999084472656 +CSCO,2021-04-01,51.97999954223633 +CSCO,2021-04-05,52.40999984741211 +CSCO,2021-04-06,52.029998779296875 +CSCO,2021-04-07,51.77000045776367 +CSCO,2021-04-08,51.90999984741211 +CSCO,2021-04-09,52.09000015258789 +CSCO,2021-04-12,51.56999969482422 +CSCO,2021-04-13,51.65999984741211 +CSCO,2021-04-14,51.369998931884766 +CSCO,2021-04-15,51.63999938964844 +CSCO,2021-04-16,52.79999923706055 +CSCO,2021-04-19,52.849998474121094 +CSCO,2021-04-20,51.790000915527344 +CSCO,2021-04-21,51.93000030517578 +CSCO,2021-04-22,51.5 +CSCO,2021-04-23,51.90999984741211 +CSCO,2021-04-26,51.63999938964844 +CSCO,2021-04-27,51.369998931884766 +CSCO,2021-04-28,51.11000061035156 +CSCO,2021-04-29,51.459999084472656 +CSCO,2021-04-30,50.90999984741211 +CSCO,2021-05-03,51.16999816894531 +CSCO,2021-05-04,50.709999084472656 +CSCO,2021-05-05,51.130001068115234 +CSCO,2021-05-06,52.439998626708984 +CSCO,2021-05-07,53.43000030517578 +CSCO,2021-05-10,53.15999984741211 +CSCO,2021-05-11,52.83000183105469 +CSCO,2021-05-12,51.599998474121094 +CSCO,2021-05-13,52.4900016784668 +CSCO,2021-05-14,52.900001525878906 +CSCO,2021-05-17,52.939998626708984 +CSCO,2021-05-18,52.93000030517578 +CSCO,2021-05-19,52.470001220703125 +CSCO,2021-05-20,52.849998474121094 +CSCO,2021-05-21,52.43000030517578 +CSCO,2021-05-24,53.38999938964844 +CSCO,2021-05-25,53.310001373291016 +CSCO,2021-05-26,52.90999984741211 +CSCO,2021-05-27,52.91999816894531 +CSCO,2021-05-28,52.900001525878906 +CSCO,2021-06-01,52.619998931884766 +CSCO,2021-06-02,52.959999084472656 +CSCO,2021-06-03,53.33000183105469 +CSCO,2021-06-04,54.06999969482422 +CSCO,2021-06-07,53.91999816894531 +CSCO,2021-06-08,54.130001068115234 +CSCO,2021-06-09,54.02000045776367 +CSCO,2021-06-10,55.029998779296875 +CSCO,2021-06-11,54.77000045776367 +CSCO,2021-06-14,54.16999816894531 +CSCO,2021-06-15,53.790000915527344 +CSCO,2021-06-16,53.470001220703125 +CSCO,2021-06-17,53.130001068115234 +CSCO,2021-06-18,52.06999969482422 +CSCO,2021-06-21,53.18000030517578 +CSCO,2021-06-22,53.2599983215332 +CSCO,2021-06-23,52.7599983215332 +CSCO,2021-06-24,52.779998779296875 +CSCO,2021-06-25,53.060001373291016 +CSCO,2021-06-28,52.959999084472656 +CSCO,2021-06-29,52.90999984741211 +CSCO,2021-06-30,53.0 +CSCO,2021-07-01,53.439998626708984 +CSCO,2021-07-02,53.540000915527344 +CSCO,2021-07-06,52.97999954223633 +CSCO,2021-07-07,53.2599983215332 +CSCO,2021-07-08,53.2599983215332 +CSCO,2021-07-09,53.7400016784668 +CSCO,2021-07-12,53.22999954223633 +CSCO,2021-07-13,53.31999969482422 +CSCO,2021-07-14,54.09000015258789 +CSCO,2021-07-15,53.650001525878906 +CSCO,2021-07-16,53.70000076293945 +CSCO,2021-07-19,53.060001373291016 +CSCO,2021-07-20,53.58000183105469 +CSCO,2021-07-21,53.880001068115234 +CSCO,2021-07-22,54.540000915527344 +CSCO,2021-07-23,55.22999954223633 +CSCO,2021-07-26,55.470001220703125 +CSCO,2021-07-27,55.279998779296875 +CSCO,2021-07-28,54.77000045776367 +CSCO,2021-07-29,55.06999969482422 +CSCO,2021-07-30,55.369998931884766 +CSCO,2021-08-02,55.45000076293945 +CSCO,2021-08-03,56.25 +CSCO,2021-08-04,55.689998626708984 +CSCO,2021-08-05,55.7599983215332 +CSCO,2021-08-06,55.59000015258789 +CSCO,2021-08-09,55.470001220703125 +CSCO,2021-08-10,55.61000061035156 +CSCO,2021-08-11,55.86000061035156 +CSCO,2021-08-12,56.38999938964844 +CSCO,2021-08-13,56.470001220703125 +CSCO,2021-08-16,56.279998779296875 +CSCO,2021-08-17,56.0099983215332 +CSCO,2021-08-18,55.150001525878906 +CSCO,2021-08-19,57.27000045776367 +CSCO,2021-08-20,58.220001220703125 +CSCO,2021-08-23,58.540000915527344 +CSCO,2021-08-24,59.31999969482422 +CSCO,2021-08-25,59.349998474121094 +CSCO,2021-08-26,59.20000076293945 +CSCO,2021-08-27,59.02000045776367 +CSCO,2021-08-30,59.130001068115234 +CSCO,2021-08-31,59.02000045776367 +CSCO,2021-09-01,59.040000915527344 +CSCO,2021-09-02,59.529998779296875 +CSCO,2021-09-03,59.41999816894531 +CSCO,2021-09-07,58.880001068115234 +CSCO,2021-09-08,58.68000030517578 +CSCO,2021-09-09,58.599998474121094 +CSCO,2021-09-10,57.88999938964844 +CSCO,2021-09-13,58.099998474121094 +CSCO,2021-09-14,57.869998931884766 +CSCO,2021-09-15,57.560001373291016 +CSCO,2021-09-16,57.33000183105469 +CSCO,2021-09-17,56.849998474121094 +CSCO,2021-09-20,55.88999938964844 +CSCO,2021-09-21,55.2599983215332 +CSCO,2021-09-22,55.52000045776367 +CSCO,2021-09-23,56.689998626708984 +CSCO,2021-09-24,56.72999954223633 +CSCO,2021-09-27,56.220001220703125 +CSCO,2021-09-28,55.52000045776367 +CSCO,2021-09-29,55.47999954223633 +CSCO,2021-09-30,54.43000030517578 +CSCO,2021-10-01,55.13999938964844 +CSCO,2021-10-04,54.22999954223633 +CSCO,2021-10-05,54.689998626708984 +CSCO,2021-10-06,53.939998626708984 +CSCO,2021-10-07,55.02000045776367 +CSCO,2021-10-08,55.08000183105469 +CSCO,2021-10-11,54.93000030517578 +CSCO,2021-10-12,54.279998779296875 +CSCO,2021-10-13,54.619998931884766 +CSCO,2021-10-14,55.650001525878906 +CSCO,2021-10-15,55.25 +CSCO,2021-10-18,55.189998626708984 +CSCO,2021-10-19,55.7400016784668 +CSCO,2021-10-20,56.20000076293945 +CSCO,2021-10-21,55.689998626708984 +CSCO,2021-10-22,55.11000061035156 +CSCO,2021-10-25,55.13999938964844 +CSCO,2021-10-26,55.810001373291016 +CSCO,2021-10-27,56.18000030517578 +CSCO,2021-10-28,56.2400016784668 +CSCO,2021-10-29,55.970001220703125 +CSCO,2021-11-01,56.099998474121094 +CSCO,2021-11-02,57.619998931884766 +CSCO,2021-11-03,57.650001525878906 +CSCO,2021-11-04,57.119998931884766 +CSCO,2021-11-05,57.06999969482422 +CSCO,2021-11-08,57.0 +CSCO,2021-11-09,57.439998626708984 +CSCO,2021-11-10,57.77000045776367 +CSCO,2021-11-11,56.7599983215332 +CSCO,2021-11-12,56.81999969482422 +CSCO,2021-11-15,57.27000045776367 +CSCO,2021-11-16,57.0 +CSCO,2021-11-17,56.7599983215332 +CSCO,2021-11-18,53.630001068115234 +CSCO,2021-11-19,53.25 +CSCO,2021-11-22,54.599998474121094 +CSCO,2021-11-23,55.29999923706055 +CSCO,2021-11-24,55.540000915527344 +CSCO,2021-11-26,54.66999816894531 +CSCO,2021-11-29,55.7599983215332 +CSCO,2021-11-30,54.84000015258789 +CSCO,2021-12-01,55.029998779296875 +CSCO,2021-12-02,56.150001525878906 +CSCO,2021-12-03,56.22999954223633 +CSCO,2021-12-06,56.959999084472656 +CSCO,2021-12-07,58.08000183105469 +CSCO,2021-12-08,57.02000045776367 +CSCO,2021-12-09,57.54999923706055 +CSCO,2021-12-10,59.25 +CSCO,2021-12-13,58.61000061035156 +CSCO,2021-12-14,57.77000045776367 +CSCO,2021-12-15,59.93000030517578 +CSCO,2021-12-16,60.310001373291016 +CSCO,2021-12-17,60.459999084472656 +CSCO,2021-12-20,60.36000061035156 +CSCO,2021-12-21,61.029998779296875 +CSCO,2021-12-22,61.529998779296875 +CSCO,2021-12-23,62.279998779296875 +CSCO,2021-12-27,63.41999816894531 +CSCO,2021-12-28,63.529998779296875 +CSCO,2021-12-29,63.959999084472656 +CSCO,2021-12-30,63.619998931884766 +CSCO,2021-12-31,63.369998931884766 +CSCO,2022-01-03,63.15999984741211 +CSCO,2022-01-04,61.25 +CSCO,2022-01-05,60.279998779296875 +CSCO,2022-01-06,60.91999816894531 +CSCO,2022-01-07,61.130001068115234 +CSCO,2022-01-10,61.81999969482422 +CSCO,2022-01-11,62.369998931884766 +CSCO,2022-01-12,62.119998931884766 +CSCO,2022-01-13,61.5 +CSCO,2022-01-14,61.36000061035156 +CSCO,2022-01-18,59.72999954223633 +CSCO,2022-01-19,58.900001525878906 +CSCO,2022-01-20,58.08000183105469 +CSCO,2022-01-21,56.68000030517578 +CSCO,2022-01-24,56.900001525878906 +CSCO,2022-01-25,56.11000061035156 +CSCO,2022-01-26,55.33000183105469 +CSCO,2022-01-27,54.619998931884766 +CSCO,2022-01-28,55.61000061035156 +CSCO,2022-01-31,55.66999816894531 +CSCO,2022-02-01,55.369998931884766 +CSCO,2022-02-02,56.16999816894531 +CSCO,2022-02-03,55.20000076293945 +CSCO,2022-02-04,55.150001525878906 +CSCO,2022-02-07,55.16999816894531 +CSCO,2022-02-08,55.34000015258789 +CSCO,2022-02-09,56.290000915527344 +CSCO,2022-02-10,54.869998931884766 +CSCO,2022-02-11,53.900001525878906 +CSCO,2022-02-14,53.18000030517578 +CSCO,2022-02-15,54.27000045776367 +CSCO,2022-02-16,54.25 +CSCO,2022-02-17,55.77000045776367 +CSCO,2022-02-18,57.209999084472656 +CSCO,2022-02-22,56.29999923706055 +CSCO,2022-02-23,54.439998626708984 +CSCO,2022-02-24,54.72999954223633 +CSCO,2022-02-25,56.040000915527344 +CSCO,2022-02-28,55.77000045776367 +CSCO,2022-03-01,54.619998931884766 +CSCO,2022-03-02,56.150001525878906 +CSCO,2022-03-03,56.06999969482422 +CSCO,2022-03-04,56.5099983215332 +CSCO,2022-03-07,55.59000015258789 +CSCO,2022-03-08,54.400001525878906 +CSCO,2022-03-09,55.91999816894531 +CSCO,2022-03-10,54.709999084472656 +CSCO,2022-03-11,54.689998626708984 +CSCO,2022-03-14,54.29999923706055 +CSCO,2022-03-15,55.599998474121094 +CSCO,2022-03-16,55.810001373291016 +CSCO,2022-03-17,56.16999816894531 +CSCO,2022-03-18,55.970001220703125 +CSCO,2022-03-21,56.0 +CSCO,2022-03-22,56.16999816894531 +CSCO,2022-03-23,54.47999954223633 +CSCO,2022-03-24,54.5 +CSCO,2022-03-25,54.970001220703125 +CSCO,2022-03-28,55.13999938964844 +CSCO,2022-03-29,55.66999816894531 +CSCO,2022-03-30,56.04999923706055 +CSCO,2022-03-31,55.7599983215332 +CSCO,2022-04-01,55.65999984741211 +CSCO,2022-04-04,55.869998931884766 +CSCO,2022-04-05,54.91999816894531 +CSCO,2022-04-06,54.369998931884766 +CSCO,2022-04-07,54.630001068115234 +CSCO,2022-04-08,54.279998779296875 +CSCO,2022-04-11,52.880001068115234 +CSCO,2022-04-12,51.81999969482422 +CSCO,2022-04-13,52.150001525878906 +CSCO,2022-04-14,51.16999816894531 +CSCO,2022-04-18,51.11000061035156 +CSCO,2022-04-19,51.83000183105469 +CSCO,2022-04-20,53.02000045776367 +CSCO,2022-04-21,52.779998779296875 +CSCO,2022-04-22,51.36000061035156 +CSCO,2022-04-25,51.939998626708984 +CSCO,2022-04-26,50.900001525878906 +CSCO,2022-04-27,49.310001373291016 +CSCO,2022-04-28,50.630001068115234 +CSCO,2022-04-29,48.97999954223633 +CSCO,2022-05-02,49.86000061035156 +CSCO,2022-05-03,49.91999816894531 +CSCO,2022-05-04,51.58000183105469 +CSCO,2022-05-05,49.61000061035156 +CSCO,2022-05-06,49.33000183105469 +CSCO,2022-05-09,48.959999084472656 +CSCO,2022-05-10,49.54999923706055 +CSCO,2022-05-11,48.650001525878906 +CSCO,2022-05-12,48.290000915527344 +CSCO,2022-05-13,49.560001373291016 +CSCO,2022-05-16,49.0 +CSCO,2022-05-17,50.599998474121094 +CSCO,2022-05-18,48.36000061035156 +CSCO,2022-05-19,41.720001220703125 +CSCO,2022-05-20,42.939998626708984 +CSCO,2022-05-23,43.349998474121094 +CSCO,2022-05-24,43.77000045776367 +CSCO,2022-05-25,44.0 +CSCO,2022-05-26,44.9900016784668 +CSCO,2022-05-27,45.619998931884766 +CSCO,2022-05-31,45.04999923706055 +CSCO,2022-06-01,45.22999954223633 +CSCO,2022-06-02,45.790000915527344 +CSCO,2022-06-03,45.25 +CSCO,2022-06-06,45.33000183105469 +CSCO,2022-06-07,45.56999969482422 +CSCO,2022-06-08,44.91999816894531 +CSCO,2022-06-09,44.2599983215332 +CSCO,2022-06-10,43.4900016784668 +CSCO,2022-06-13,43.2400016784668 +CSCO,2022-06-14,42.90999984741211 +CSCO,2022-06-15,43.79999923706055 +CSCO,2022-06-16,43.31999969482422 +CSCO,2022-06-17,43.38999938964844 +CSCO,2022-06-21,44.13999938964844 +CSCO,2022-06-22,43.56999969482422 +CSCO,2022-06-23,42.93000030517578 +CSCO,2022-06-24,44.099998474121094 +CSCO,2022-06-27,43.77000045776367 +CSCO,2022-06-28,43.060001373291016 +CSCO,2022-06-29,42.880001068115234 +CSCO,2022-06-30,42.63999938964844 +CSCO,2022-07-01,42.599998474121094 +CSCO,2022-07-05,41.959999084472656 +CSCO,2022-07-06,42.689998626708984 +CSCO,2022-07-07,43.220001220703125 +CSCO,2022-07-08,43.38999938964844 +CSCO,2022-07-11,43.25 +CSCO,2022-07-12,42.86000061035156 +CSCO,2022-07-13,42.70000076293945 +CSCO,2022-07-14,42.33000183105469 +CSCO,2022-07-15,43.06999969482422 +CSCO,2022-07-18,42.599998474121094 +CSCO,2022-07-19,44.029998779296875 +CSCO,2022-07-20,44.130001068115234 +CSCO,2022-07-21,44.58000183105469 +CSCO,2022-07-22,44.459999084472656 +CSCO,2022-07-25,44.34000015258789 +CSCO,2022-07-26,43.83000183105469 +CSCO,2022-07-27,44.63999938964844 +CSCO,2022-07-28,45.619998931884766 +CSCO,2022-07-29,45.369998931884766 +CSCO,2022-08-01,45.279998779296875 +CSCO,2022-08-02,44.91999816894531 +CSCO,2022-08-03,45.709999084472656 +CSCO,2022-08-04,45.380001068115234 +CSCO,2022-08-05,45.0099983215332 +CSCO,2022-08-08,45.02000045776367 +CSCO,2022-08-09,44.91999816894531 +CSCO,2022-08-10,46.02000045776367 +CSCO,2022-08-11,45.900001525878906 +CSCO,2022-08-12,46.61000061035156 +CSCO,2022-08-15,46.59000015258789 +CSCO,2022-08-16,46.77000045776367 +CSCO,2022-08-17,46.65999984741211 +CSCO,2022-08-18,49.369998931884766 +CSCO,2022-08-19,48.70000076293945 +CSCO,2022-08-22,47.709999084472656 +CSCO,2022-08-23,47.40999984741211 +CSCO,2022-08-24,47.06999969482422 +CSCO,2022-08-25,47.27000045776367 +CSCO,2022-08-26,45.88999938964844 +CSCO,2022-08-29,45.709999084472656 +CSCO,2022-08-30,45.2400016784668 +CSCO,2022-08-31,44.720001220703125 +CSCO,2022-09-01,45.290000915527344 +CSCO,2022-09-02,44.59000015258789 +CSCO,2022-09-06,44.470001220703125 +CSCO,2022-09-07,45.02000045776367 +CSCO,2022-09-08,45.369998931884766 +CSCO,2022-09-09,45.77000045776367 +CSCO,2022-09-12,46.400001525878906 +CSCO,2022-09-13,44.11000061035156 +CSCO,2022-09-14,43.959999084472656 +CSCO,2022-09-15,43.290000915527344 +CSCO,2022-09-16,43.29999923706055 +CSCO,2022-09-19,43.29999923706055 +CSCO,2022-09-20,42.58000183105469 +CSCO,2022-09-21,41.59000015258789 +CSCO,2022-09-22,41.150001525878906 +CSCO,2022-09-23,40.65999984741211 +CSCO,2022-09-26,40.58000183105469 +CSCO,2022-09-27,40.52000045776367 +CSCO,2022-09-28,41.34000015258789 +CSCO,2022-09-29,40.56999969482422 +CSCO,2022-09-30,40.0 +CSCO,2022-10-03,41.290000915527344 +CSCO,2022-10-04,41.81999969482422 +CSCO,2022-10-05,41.9900016784668 +CSCO,2022-10-06,41.52000045776367 +CSCO,2022-10-07,40.27000045776367 +CSCO,2022-10-10,39.88999938964844 +CSCO,2022-10-11,39.58000183105469 +CSCO,2022-10-12,39.27000045776367 +CSCO,2022-10-13,40.61000061035156 +CSCO,2022-10-14,40.20000076293945 +CSCO,2022-10-17,41.29999923706055 +CSCO,2022-10-18,41.790000915527344 +CSCO,2022-10-19,41.880001068115234 +CSCO,2022-10-20,41.709999084472656 +CSCO,2022-10-21,42.79999923706055 +CSCO,2022-10-24,43.540000915527344 +CSCO,2022-10-25,44.36000061035156 +CSCO,2022-10-26,44.380001068115234 +CSCO,2022-10-27,44.41999816894531 +CSCO,2022-10-28,45.63999938964844 +CSCO,2022-10-31,45.43000030517578 +CSCO,2022-11-01,45.459999084472656 +CSCO,2022-11-02,44.56999969482422 +CSCO,2022-11-03,43.849998474121094 +CSCO,2022-11-04,44.52000045776367 +CSCO,2022-11-07,44.54999923706055 +CSCO,2022-11-08,44.61000061035156 +CSCO,2022-11-09,43.90999984741211 +CSCO,2022-11-10,45.65999984741211 +CSCO,2022-11-11,44.790000915527344 +CSCO,2022-11-14,44.7400016784668 +CSCO,2022-11-15,44.900001525878906 +CSCO,2022-11-16,44.38999938964844 +CSCO,2022-11-17,46.59000015258789 +CSCO,2022-11-18,47.790000915527344 +CSCO,2022-11-21,47.619998931884766 +CSCO,2022-11-22,48.380001068115234 +CSCO,2022-11-23,48.56999969482422 +CSCO,2022-11-25,48.400001525878906 +CSCO,2022-11-28,48.08000183105469 +CSCO,2022-11-29,48.279998779296875 +CSCO,2022-11-30,49.720001220703125 +CSCO,2022-12-01,49.970001220703125 +CSCO,2022-12-02,49.70000076293945 +CSCO,2022-12-05,49.33000183105469 +CSCO,2022-12-06,48.59000015258789 +CSCO,2022-12-07,48.18000030517578 +CSCO,2022-12-08,48.9900016784668 +CSCO,2022-12-09,48.459999084472656 +CSCO,2022-12-12,49.29999923706055 +CSCO,2022-12-13,49.63999938964844 +CSCO,2022-12-14,49.29999923706055 +CSCO,2022-12-15,48.150001525878906 +CSCO,2022-12-16,47.810001373291016 +CSCO,2022-12-19,47.400001525878906 +CSCO,2022-12-20,47.369998931884766 +CSCO,2022-12-21,47.65999984741211 +CSCO,2022-12-22,47.31999969482422 +CSCO,2022-12-23,47.47999954223633 +CSCO,2022-12-27,47.529998779296875 +CSCO,2022-12-28,47.06999969482422 +CSCO,2022-12-29,47.5 +CSCO,2022-12-30,47.63999938964844 +CSCO,2023-01-03,47.939998626708984 +CSCO,2023-01-04,47.54999923706055 +CSCO,2023-01-05,46.880001068115234 +CSCO,2023-01-06,48.31999969482422 +CSCO,2023-01-09,48.58000183105469 +CSCO,2023-01-10,48.810001373291016 +CSCO,2023-01-11,49.209999084472656 +CSCO,2023-01-12,49.0 +CSCO,2023-01-13,48.880001068115234 +CSCO,2023-01-17,48.08000183105469 +CSCO,2023-01-18,46.900001525878906 +CSCO,2023-01-19,46.459999084472656 +CSCO,2023-01-20,46.779998779296875 +CSCO,2023-01-23,47.5 +CSCO,2023-01-24,47.810001373291016 +CSCO,2023-01-25,47.97999954223633 +CSCO,2023-01-26,48.34000015258789 +CSCO,2023-01-27,48.5099983215332 +CSCO,2023-01-30,48.220001220703125 +CSCO,2023-01-31,48.66999816894531 +CSCO,2023-02-01,48.56999969482422 +CSCO,2023-02-02,49.31999969482422 +CSCO,2023-02-03,48.630001068115234 +CSCO,2023-02-06,47.56999969482422 +CSCO,2023-02-07,47.84000015258789 +CSCO,2023-02-08,46.959999084472656 +CSCO,2023-02-09,46.72999954223633 +CSCO,2023-02-10,47.2599983215332 +CSCO,2023-02-13,47.86000061035156 +CSCO,2023-02-14,47.70000076293945 +CSCO,2023-02-15,48.45000076293945 +CSCO,2023-02-16,50.9900016784668 +CSCO,2023-02-17,50.77000045776367 +CSCO,2023-02-21,49.689998626708984 +CSCO,2023-02-22,49.310001373291016 +CSCO,2023-02-23,49.209999084472656 +CSCO,2023-02-24,48.47999954223633 +CSCO,2023-02-27,48.72999954223633 +CSCO,2023-02-28,48.41999816894531 +CSCO,2023-03-01,48.34000015258789 +CSCO,2023-03-02,48.529998779296875 +CSCO,2023-03-03,49.279998779296875 +CSCO,2023-03-06,49.41999816894531 +CSCO,2023-03-07,48.90999984741211 +CSCO,2023-03-08,49.11000061035156 +CSCO,2023-03-09,48.810001373291016 +CSCO,2023-03-10,48.560001373291016 +CSCO,2023-03-13,48.40999984741211 +CSCO,2023-03-14,49.04999923706055 +CSCO,2023-03-15,49.060001373291016 +CSCO,2023-03-16,50.119998931884766 +CSCO,2023-03-17,50.189998626708984 +CSCO,2023-03-20,50.939998626708984 +CSCO,2023-03-21,50.66999816894531 +CSCO,2023-03-22,49.459999084472656 +CSCO,2023-03-23,49.72999954223633 +CSCO,2023-03-24,50.5099983215332 +CSCO,2023-03-27,50.540000915527344 +CSCO,2023-03-28,50.38999938964844 +CSCO,2023-03-29,51.16999816894531 +CSCO,2023-03-30,51.43000030517578 +CSCO,2023-03-31,52.279998779296875 +CSCO,2023-04-03,52.310001373291016 +CSCO,2023-04-04,51.81999969482422 +CSCO,2023-04-05,51.81999969482422 +CSCO,2023-04-06,51.27000045776367 +CSCO,2023-04-10,51.33000183105469 +CSCO,2023-04-11,50.619998931884766 +CSCO,2023-04-12,50.11000061035156 +CSCO,2023-04-13,50.79999923706055 +CSCO,2023-04-14,50.540000915527344 +CSCO,2023-04-17,50.279998779296875 +CSCO,2023-04-18,50.310001373291016 +CSCO,2023-04-19,48.040000915527344 +CSCO,2023-04-20,46.58000183105469 +CSCO,2023-04-21,47.029998779296875 +CSCO,2023-04-24,47.38999938964844 +CSCO,2023-04-25,47.09000015258789 +CSCO,2023-04-26,46.540000915527344 +CSCO,2023-04-27,46.560001373291016 +CSCO,2023-04-28,47.25 +CSCO,2023-05-01,47.34000015258789 +CSCO,2023-05-02,46.36000061035156 +CSCO,2023-05-03,45.959999084472656 +CSCO,2023-05-04,45.70000076293945 +CSCO,2023-05-05,46.25 diff --git a/scraper/Companies_Data/CSCO_Data/CSCOmeta_data.csv b/scraper/Companies_Data/CSCO_Data/CSCOmeta_data.csv new file mode 100644 index 0000000..f50763b --- /dev/null +++ b/scraper/Companies_Data/CSCO_Data/CSCOmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Cisco Systems Inc.,Communication Equipment,Charles H. Robbins,CSCO.png diff --git a/scraper/Companies_Data/CSX_Data/CSX_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/CSX_Data/CSX_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..11e2a7d --- /dev/null +++ b/scraper/Companies_Data/CSX_Data/CSX_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,3278000000.0,245000000.0,958000000.0,38257000000.0,16238000000.0 +1,2020-12-31,4441000000.0,401000000.0,3129000000.0,39793000000.0,16705000000.0 +2,2021-12-31,3873000000.0,181000000.0,2239000000.0,40531000000.0,16366000000.0 +3,2022-12-31,3849000000.0,151000000.0,1958000000.0,41912000000.0,18047000000.0 +4,2022-03-31,3757000000.0,317000000.0,1936000000.0,40452000000.0,16336000000.0 +5,2022-06-30,2784000000.0,236000000.0,724000000.0,40366000000.0,16210000000.0 +6,2022-09-30,4310000000.0,155000000.0,2311000000.0,42242000000.0,18050000000.0 +7,2022-12-31,3849000000.0,151000000.0,1958000000.0,41912000000.0,18047000000.0 +8,2023-03-31,3355000000.0,11000000.0,1291000000.0,41478000000.0,17922000000.0 diff --git a/scraper/Companies_Data/CSX_Data/CSX_current_ratios.csv b/scraper/Companies_Data/CSX_Data/CSX_current_ratios.csv new file mode 100644 index 0000000..b0ea8c0 --- /dev/null +++ b/scraper/Companies_Data/CSX_Data/CSX_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +CSX,2022-03-31,22.291667,2.6336,6.74411,6.036029 +CSX,2022-06-30,16.511364,1.9472,4.942437,4.719696 +CSX,2022-09-30,14.882682,1.5952,4.208879,4.265339 +CSX,2022-12-31,16.478723,2.1775,4.630499,4.971623 +CSX,2023-03-31,15.353846,2.7254,4.31573,4.825181 +CSX,2023-04-28,15.019608,2.5597,4.262917,5.053773 +CSX,2023-05-01,,,, diff --git a/scraper/Companies_Data/CSX_Data/CSX_price_history.csv b/scraper/Companies_Data/CSX_Data/CSX_price_history.csv new file mode 100644 index 0000000..7997a07 --- /dev/null +++ b/scraper/Companies_Data/CSX_Data/CSX_price_history.csv @@ -0,0 +1,10717 @@ +symbol,date,Closing Price +CSX,1980-11-03,0.39120399951934814 +CSX,1980-11-05,0.39467599987983704 +CSX,1980-11-06,0.38657400012016296 +CSX,1980-11-07,0.3842589855194092 +CSX,1980-11-10,0.38541701436042786 +CSX,1980-11-11,0.3981480002403259 +CSX,1980-11-12,0.4120369851589203 +CSX,1980-11-13,0.42245399951934814 +CSX,1980-11-14,0.42129600048065186 +CSX,1980-11-17,0.41782400012016296 +CSX,1980-11-18,0.42476901412010193 +CSX,1980-11-19,0.42476901412010193 +CSX,1980-11-20,0.41782400012016296 +CSX,1980-11-21,0.42129600048065186 +CSX,1980-11-24,0.42013901472091675 +CSX,1980-11-25,0.42129600048065186 +CSX,1980-11-26,0.41898098587989807 +CSX,1980-11-28,0.42129600048065186 +CSX,1980-12-01,0.41782400012016296 +CSX,1980-12-02,0.4120369851589203 +CSX,1980-12-03,0.4155089855194092 +CSX,1980-12-04,0.42013901472091675 +CSX,1980-12-05,0.4120369851589203 +CSX,1980-12-08,0.4039349853992462 +CSX,1980-12-09,0.40625 +CSX,1980-12-10,0.40625 +CSX,1980-12-11,0.39004600048065186 +CSX,1980-12-12,0.3981480002403259 +CSX,1980-12-15,0.4074069857597351 +CSX,1980-12-16,0.4016200006008148 +CSX,1980-12-17,0.40625 +CSX,1980-12-18,0.4143519997596741 +CSX,1980-12-19,0.4155089855194092 +CSX,1980-12-22,0.42476901412010193 +CSX,1980-12-23,0.4340279996395111 +CSX,1980-12-24,0.44791701436042786 +CSX,1980-12-26,0.44907400012016296 +CSX,1980-12-29,0.4386569857597351 +CSX,1980-12-30,0.4398150146007538 +CSX,1980-12-31,0.4421299993991852 +CSX,1981-01-02,0.4432869851589203 +CSX,1981-01-05,0.45138901472091675 +CSX,1981-01-06,0.45370399951934814 +CSX,1981-01-07,0.4444440007209778 +CSX,1981-01-08,0.4386569857597351 +CSX,1981-01-09,0.4328700006008148 +CSX,1981-01-12,0.4363430142402649 +CSX,1981-01-13,0.4328700006008148 +CSX,1981-01-14,0.4317130148410797 +CSX,1981-01-15,0.4375 +CSX,1981-01-16,0.44791701436042786 +CSX,1981-01-19,0.4606480002403259 +CSX,1981-01-20,0.4618059992790222 +CSX,1981-01-21,0.4641200006008148 +CSX,1981-01-22,0.4606480002403259 +CSX,1981-01-23,0.4594910144805908 +CSX,1981-01-26,0.45370399951934814 +CSX,1981-01-27,0.4652779996395111 +CSX,1981-01-28,0.4722220003604889 +CSX,1981-01-29,0.4745369851589203 +CSX,1981-01-30,0.48611098527908325 +CSX,1981-02-02,0.4722220003604889 +CSX,1981-02-03,0.4756940007209778 +CSX,1981-02-04,0.48148098587989807 +CSX,1981-02-05,0.4768519997596741 +CSX,1981-02-06,0.47916701436042786 +CSX,1981-02-09,0.4606480002403259 +CSX,1981-02-10,0.4606480002403259 +CSX,1981-02-11,0.45023098587989807 +CSX,1981-02-12,0.42592599987983704 +CSX,1981-02-13,0.42013901472091675 +CSX,1981-02-17,0.4305559992790222 +CSX,1981-02-18,0.4444440007209778 +CSX,1981-02-19,0.4363430142402649 +CSX,1981-02-20,0.42592599987983704 +CSX,1981-02-23,0.4328700006008148 +CSX,1981-02-24,0.4421299993991852 +CSX,1981-02-25,0.4351849853992462 +CSX,1981-02-26,0.4398150146007538 +CSX,1981-02-27,0.4363430142402649 +CSX,1981-03-02,0.4317130148410797 +CSX,1981-03-03,0.4340279996395111 +CSX,1981-03-04,0.4351849853992462 +CSX,1981-03-05,0.4328700006008148 +CSX,1981-03-06,0.4282410144805908 +CSX,1981-03-09,0.42708298563957214 +CSX,1981-03-10,0.4282410144805908 +CSX,1981-03-11,0.42361098527908325 +CSX,1981-03-12,0.45370399951934814 +CSX,1981-03-13,0.4629630148410797 +CSX,1981-03-16,0.4733799993991852 +CSX,1981-03-17,0.4722220003604889 +CSX,1981-03-18,0.4699069857597351 +CSX,1981-03-19,0.4618059992790222 +CSX,1981-03-20,0.4699069857597351 +CSX,1981-03-23,0.4756940007209778 +CSX,1981-03-24,0.48032400012016296 +CSX,1981-03-25,0.4976849853992462 +CSX,1981-03-26,0.5023149847984314 +CSX,1981-03-27,0.4953700006008148 +CSX,1981-03-30,0.5046300292015076 +CSX,1981-03-31,0.5138890147209167 +CSX,1981-04-01,0.4976849853992462 +CSX,1981-04-02,0.48495399951934814 +CSX,1981-04-03,0.48263901472091675 +CSX,1981-04-06,0.4710650146007538 +CSX,1981-04-07,0.48032400012016296 +CSX,1981-04-08,0.5 +CSX,1981-04-09,0.5023149847984314 +CSX,1981-04-10,0.4988430142402649 +CSX,1981-04-13,0.4907410144805908 +CSX,1981-04-14,0.4918980002403259 +CSX,1981-04-15,0.5023149847984314 +CSX,1981-04-16,0.4988430142402649 +CSX,1981-04-20,0.4918980002403259 +CSX,1981-04-21,0.48148098587989807 +CSX,1981-04-22,0.48263901472091675 +CSX,1981-04-23,0.4907410144805908 +CSX,1981-04-24,0.4976849853992462 +CSX,1981-04-27,0.4907410144805908 +CSX,1981-04-28,0.4907410144805908 +CSX,1981-04-29,0.48148098587989807 +CSX,1981-04-30,0.4675930142402649 +CSX,1981-05-01,0.4629630148410797 +CSX,1981-05-04,0.4594910144805908 +CSX,1981-05-05,0.45833298563957214 +CSX,1981-05-06,0.4664349853992462 +CSX,1981-05-07,0.4756940007209778 +CSX,1981-05-08,0.48263901472091675 +CSX,1981-05-11,0.4675930142402649 +CSX,1981-05-12,0.4710650146007538 +CSX,1981-05-13,0.4699069857597351 +CSX,1981-05-14,0.4699069857597351 +CSX,1981-05-15,0.4710650146007538 +CSX,1981-05-18,0.4745369851589203 +CSX,1981-05-19,0.4675930142402649 +CSX,1981-05-20,0.4699069857597351 +CSX,1981-05-21,0.4710650146007538 +CSX,1981-05-22,0.4722220003604889 +CSX,1981-05-26,0.48148098587989807 +CSX,1981-05-27,0.48726901412010193 +CSX,1981-05-28,0.4930559992790222 +CSX,1981-05-29,0.4965279996395111 +CSX,1981-06-01,0.5023149847984314 +CSX,1981-06-02,0.4942130148410797 +CSX,1981-06-03,0.47916701436042786 +CSX,1981-06-04,0.48379600048065186 +CSX,1981-06-05,0.48726901412010193 +CSX,1981-06-08,0.5023149847984314 +CSX,1981-06-09,0.5046300292015076 +CSX,1981-06-10,0.5057870149612427 +CSX,1981-06-11,0.5150460004806519 +CSX,1981-06-12,0.5196760296821594 +CSX,1981-06-15,0.5104169845581055 +CSX,1981-06-16,0.5104169845581055 +CSX,1981-06-17,0.5104169845581055 +CSX,1981-06-18,0.5138890147209167 +CSX,1981-06-19,0.5115739703178406 +CSX,1981-06-22,0.5092589855194092 +CSX,1981-06-23,0.5138890147209167 +CSX,1981-06-24,0.5104169845581055 +CSX,1981-06-25,0.5115739703178406 +CSX,1981-06-26,0.5115739703178406 +CSX,1981-06-29,0.5057870149612427 +CSX,1981-06-30,0.5104169845581055 +CSX,1981-07-01,0.5115739703178406 +CSX,1981-07-02,0.5034719705581665 +CSX,1981-07-06,0.48148098587989807 +CSX,1981-07-07,0.4780089855194092 +CSX,1981-07-08,0.48148098587989807 +CSX,1981-07-09,0.4907410144805908 +CSX,1981-07-10,0.4976849853992462 +CSX,1981-07-13,0.4953700006008148 +CSX,1981-07-14,0.48842599987983704 +CSX,1981-07-15,0.4930559992790222 +CSX,1981-07-16,0.4988430142402649 +CSX,1981-07-17,0.4965279996395111 +CSX,1981-07-20,0.48958298563957214 +CSX,1981-07-21,0.48842599987983704 +CSX,1981-07-22,0.48611098527908325 +CSX,1981-07-23,0.4722220003604889 +CSX,1981-07-24,0.4768519997596741 +CSX,1981-07-27,0.48495399951934814 +CSX,1981-07-28,0.48726901412010193 +CSX,1981-07-29,0.48379600048065186 +CSX,1981-07-30,0.48611098527908325 +CSX,1981-07-31,0.48379600048065186 +CSX,1981-08-03,0.4722220003604889 +CSX,1981-08-04,0.4675930142402649 +CSX,1981-08-05,0.4699069857597351 +CSX,1981-08-06,0.46875 +CSX,1981-08-07,0.4664349853992462 +CSX,1981-08-10,0.4606480002403259 +CSX,1981-08-11,0.44791701436042786 +CSX,1981-08-12,0.45370399951934814 +CSX,1981-08-13,0.4594910144805908 +CSX,1981-08-14,0.4641200006008148 +CSX,1981-08-17,0.45370399951934814 +CSX,1981-08-18,0.44907400012016296 +CSX,1981-08-19,0.4606480002403259 +CSX,1981-08-20,0.4594910144805908 +CSX,1981-08-21,0.44907400012016296 +CSX,1981-08-24,0.4351849853992462 +CSX,1981-08-25,0.4363430142402649 +CSX,1981-08-26,0.4432869851589203 +CSX,1981-08-27,0.4351849853992462 +CSX,1981-08-28,0.4340279996395111 +CSX,1981-08-31,0.4340279996395111 +CSX,1981-09-01,0.4293980002403259 +CSX,1981-09-02,0.4340279996395111 +CSX,1981-09-03,0.4305559992790222 +CSX,1981-09-04,0.4340279996395111 +CSX,1981-09-08,0.42013901472091675 +CSX,1981-09-09,0.42013901472091675 +CSX,1981-09-10,0.42476901412010193 +CSX,1981-09-11,0.41898098587989807 +CSX,1981-09-14,0.41782400012016296 +CSX,1981-09-15,0.42013901472091675 +CSX,1981-09-16,0.41782400012016296 +CSX,1981-09-17,0.41782400012016296 +CSX,1981-09-18,0.41898098587989807 +CSX,1981-09-21,0.4155089855194092 +CSX,1981-09-22,0.4097220003604889 +CSX,1981-09-23,0.4120369851589203 +CSX,1981-09-24,0.41666701436042786 +CSX,1981-09-25,0.3981480002403259 +CSX,1981-09-28,0.4074069857597351 +CSX,1981-09-29,0.42361098527908325 +CSX,1981-09-30,0.42361098527908325 +CSX,1981-10-01,0.4328700006008148 +CSX,1981-10-02,0.44907400012016296 +CSX,1981-10-05,0.45138901472091675 +CSX,1981-10-06,0.45370399951934814 +CSX,1981-10-07,0.4606480002403259 +CSX,1981-10-08,0.4768519997596741 +CSX,1981-10-09,0.48611098527908325 +CSX,1981-10-12,0.4976849853992462 +CSX,1981-10-13,0.5 +CSX,1981-10-14,0.4953700006008148 +CSX,1981-10-15,0.5092589855194092 +CSX,1981-10-16,0.5023149847984314 +CSX,1981-10-19,0.4953700006008148 +CSX,1981-10-20,0.5069440007209778 +CSX,1981-10-21,0.5138890147209167 +CSX,1981-10-22,0.5127310156822205 +CSX,1981-10-23,0.5069440007209778 +CSX,1981-10-26,0.5023149847984314 +CSX,1981-10-27,0.5173609852790833 +CSX,1981-10-28,0.5115739703178406 +CSX,1981-10-29,0.5069440007209778 +CSX,1981-10-30,0.5115739703178406 +CSX,1981-11-02,0.5173609852790833 +CSX,1981-11-03,0.5162039995193481 +CSX,1981-11-04,0.5115739703178406 +CSX,1981-11-05,0.5162039995193481 +CSX,1981-11-06,0.5162039995193481 +CSX,1981-11-09,0.5185189843177795 +CSX,1981-11-10,0.5162039995193481 +CSX,1981-11-11,0.5370370149612427 +CSX,1981-11-12,0.5509260296821594 +CSX,1981-11-13,0.5381940007209778 +CSX,1981-11-16,0.5208330154418945 +CSX,1981-11-17,0.5219910144805908 +CSX,1981-11-18,0.5231480002403259 +CSX,1981-11-19,0.5231480002403259 +CSX,1981-11-20,0.5405089855194092 +CSX,1981-11-23,0.5462960004806519 +CSX,1981-11-24,0.5439810156822205 +CSX,1981-11-25,0.5370370149612427 +CSX,1981-11-27,0.53125 +CSX,1981-11-30,0.5370370149612427 +CSX,1981-12-01,0.5462960004806519 +CSX,1981-12-02,0.5439810156822205 +CSX,1981-12-03,0.5428239703178406 +CSX,1981-12-04,0.5358800292015076 +CSX,1981-12-07,0.5358800292015076 +CSX,1981-12-08,0.5381940007209778 +CSX,1981-12-09,0.5462960004806519 +CSX,1981-12-10,0.5520830154418945 +CSX,1981-12-11,0.5462960004806519 +CSX,1981-12-14,0.5416669845581055 +CSX,1981-12-15,0.5393519997596741 +CSX,1981-12-16,0.5462960004806519 +CSX,1981-12-17,0.5543980002403259 +CSX,1981-12-18,0.5462960004806519 +CSX,1981-12-21,0.5428239703178406 +CSX,1981-12-22,0.5358800292015076 +CSX,1981-12-23,0.5358800292015076 +CSX,1981-12-24,0.5347219705581665 +CSX,1981-12-28,0.5300930142402649 +CSX,1981-12-29,0.5219910144805908 +CSX,1981-12-30,0.5300930142402649 +CSX,1981-12-31,0.5370370149612427 +CSX,1982-01-04,0.5474539995193481 +CSX,1982-01-05,0.5335649847984314 +CSX,1982-01-06,0.5405089855194092 +CSX,1982-01-07,0.5347219705581665 +CSX,1982-01-08,0.5324069857597351 +CSX,1982-01-11,0.5092589855194092 +CSX,1982-01-12,0.5092589855194092 +CSX,1982-01-13,0.48379600048065186 +CSX,1982-01-14,0.48726901412010193 +CSX,1982-01-15,0.4965279996395111 +CSX,1982-01-18,0.5023149847984314 +CSX,1982-01-19,0.5094040036201477 +CSX,1982-01-20,0.5034719705581665 +CSX,1982-01-21,0.5034719705581665 +CSX,1982-01-22,0.4965279996395111 +CSX,1982-01-25,0.4930559992790222 +CSX,1982-01-26,0.4907410144805908 +CSX,1982-01-27,0.4918980002403259 +CSX,1982-01-28,0.5092589855194092 +CSX,1982-01-29,0.5196760296821594 +CSX,1982-02-01,0.5092589855194092 +CSX,1982-02-02,0.5162039995193481 +CSX,1982-02-03,0.5138890147209167 +CSX,1982-02-04,0.5011569857597351 +CSX,1982-02-05,0.5104169845581055 +CSX,1982-02-08,0.5011569857597351 +CSX,1982-02-09,0.4976849853992462 +CSX,1982-02-10,0.5 +CSX,1982-02-11,0.5023149847984314 +CSX,1982-02-12,0.5057870149612427 +CSX,1982-02-16,0.5034719705581665 +CSX,1982-02-17,0.5092589855194092 +CSX,1982-02-18,0.5138890147209167 +CSX,1982-02-19,0.5034719705581665 +CSX,1982-02-22,0.48148098587989807 +CSX,1982-02-23,0.4664349853992462 +CSX,1982-02-24,0.4652779996395111 +CSX,1982-02-25,0.4664349853992462 +CSX,1982-02-26,0.4641200006008148 +CSX,1982-03-01,0.4606480002403259 +CSX,1982-03-02,0.4652779996395111 +CSX,1982-03-03,0.4351849853992462 +CSX,1982-03-04,0.42129600048065186 +CSX,1982-03-05,0.4050930142402649 +CSX,1982-03-08,0.39467599987983704 +CSX,1982-03-09,0.4074069857597351 +CSX,1982-03-10,0.4074069857597351 +CSX,1982-03-11,0.41666701436042786 +CSX,1982-03-12,0.4108799993991852 +CSX,1982-03-15,0.4097220003604889 +CSX,1982-03-16,0.41782400012016296 +CSX,1982-03-17,0.4155089855194092 +CSX,1982-03-18,0.42013901472091675 +CSX,1982-03-19,0.42013901472091675 +CSX,1982-03-22,0.4363430142402649 +CSX,1982-03-23,0.4409720003604889 +CSX,1982-03-24,0.4421299993991852 +CSX,1982-03-25,0.4351849853992462 +CSX,1982-03-26,0.42592599987983704 +CSX,1982-03-29,0.42592599987983704 +CSX,1982-03-30,0.41666701436042786 +CSX,1982-03-31,0.4074069857597351 +CSX,1982-04-01,0.4039349853992462 +CSX,1982-04-02,0.4050930142402649 +CSX,1982-04-05,0.4097220003604889 +CSX,1982-04-06,0.42476901412010193 +CSX,1982-04-07,0.42476901412010193 +CSX,1982-04-08,0.4386569857597351 +CSX,1982-04-12,0.4351849853992462 +CSX,1982-04-13,0.4351849853992462 +CSX,1982-04-14,0.4340279996395111 +CSX,1982-04-15,0.4328700006008148 +CSX,1982-04-16,0.4375 +CSX,1982-04-19,0.4421299993991852 +CSX,1982-04-20,0.4421299993991852 +CSX,1982-04-21,0.4305559992790222 +CSX,1982-04-22,0.4317130148410797 +CSX,1982-04-23,0.4386569857597351 +CSX,1982-04-26,0.4421299993991852 +CSX,1982-04-27,0.4398150146007538 +CSX,1982-04-28,0.4351849853992462 +CSX,1982-04-29,0.4351849853992462 +CSX,1982-04-30,0.4375 +CSX,1982-05-03,0.4386569857597351 +CSX,1982-05-04,0.4340279996395111 +CSX,1982-05-05,0.4340279996395111 +CSX,1982-05-06,0.4363430142402649 +CSX,1982-05-07,0.4398150146007538 +CSX,1982-05-10,0.4317130148410797 +CSX,1982-05-11,0.42245399951934814 +CSX,1982-05-12,0.42245399951934814 +CSX,1982-05-13,0.4027779996395111 +CSX,1982-05-14,0.39351901412010193 +CSX,1982-05-17,0.39583298563957214 +CSX,1982-05-18,0.38657400012016296 +CSX,1982-05-19,0.38657400012016296 +CSX,1982-05-20,0.3796299993991852 +CSX,1982-05-21,0.3761569857597351 +CSX,1982-05-24,0.3842589855194092 +CSX,1982-05-25,0.3842589855194092 +CSX,1982-05-26,0.375 +CSX,1982-05-27,0.3842589855194092 +CSX,1982-05-28,0.3773150146007538 +CSX,1982-06-01,0.3761569857597351 +CSX,1982-06-02,0.3773150146007538 +CSX,1982-06-03,0.3784720003604889 +CSX,1982-06-04,0.3773150146007538 +CSX,1982-06-07,0.3703700006008148 +CSX,1982-06-08,0.36458298563957214 +CSX,1982-06-09,0.36226901412010193 +CSX,1982-06-10,0.35879600048065186 +CSX,1982-06-11,0.36111098527908325 +CSX,1982-06-14,0.3495369851589203 +CSX,1982-06-15,0.3414349853992462 +CSX,1982-06-16,0.3402779996395111 +CSX,1982-06-17,0.3449069857597351 +CSX,1982-06-18,0.3495369851589203 +CSX,1982-06-21,0.3460650146007538 +CSX,1982-06-22,0.35763901472091675 +CSX,1982-06-23,0.35648098587989807 +CSX,1982-06-24,0.35648098587989807 +CSX,1982-06-25,0.35995399951934814 +CSX,1982-06-28,0.36111098527908325 +CSX,1982-06-29,0.35995399951934814 +CSX,1982-06-30,0.36111098527908325 +CSX,1982-07-01,0.35879600048065186 +CSX,1982-07-02,0.35416701436042786 +CSX,1982-07-06,0.35416701436042786 +CSX,1982-07-07,0.35532400012016296 +CSX,1982-07-08,0.3518519997596741 +CSX,1982-07-09,0.36342599987983704 +CSX,1982-07-12,0.3657410144805908 +CSX,1982-07-13,0.35879600048065186 +CSX,1982-07-14,0.35995399951934814 +CSX,1982-07-15,0.35648098587989807 +CSX,1982-07-16,0.35763901472091675 +CSX,1982-07-19,0.3518519997596741 +CSX,1982-07-20,0.3495369851589203 +CSX,1982-07-21,0.3506940007209778 +CSX,1982-07-22,0.35416701436042786 +CSX,1982-07-23,0.35532400012016296 +CSX,1982-07-26,0.35648098587989807 +CSX,1982-07-27,0.3518519997596741 +CSX,1982-07-28,0.3460650146007538 +CSX,1982-07-29,0.35416701436042786 +CSX,1982-07-30,0.3518519997596741 +CSX,1982-08-02,0.35416701436042786 +CSX,1982-08-03,0.35763901472091675 +CSX,1982-08-04,0.35416701436042786 +CSX,1982-08-05,0.3449069857597351 +CSX,1982-08-06,0.3414349853992462 +CSX,1982-08-09,0.3391200006008148 +CSX,1982-08-10,0.3425930142402649 +CSX,1982-08-11,0.3449069857597351 +CSX,1982-08-12,0.3449069857597351 +CSX,1982-08-13,0.3518519997596741 +CSX,1982-08-16,0.35416701436042786 +CSX,1982-08-17,0.3657410144805908 +CSX,1982-08-18,0.375 +CSX,1982-08-19,0.3703700006008148 +CSX,1982-08-20,0.3784720003604889 +CSX,1982-08-23,0.4027779996395111 +CSX,1982-08-24,0.4027779996395111 +CSX,1982-08-25,0.4097220003604889 +CSX,1982-08-26,0.41898098587989807 +CSX,1982-08-27,0.4097220003604889 +CSX,1982-08-30,0.4074069857597351 +CSX,1982-08-31,0.4143519997596741 +CSX,1982-09-01,0.41666701436042786 +CSX,1982-09-02,0.42476901412010193 +CSX,1982-09-03,0.4351849853992462 +CSX,1982-09-07,0.42361098527908325 +CSX,1982-09-08,0.4317130148410797 +CSX,1982-09-09,0.4340279996395111 +CSX,1982-09-10,0.4293980002403259 +CSX,1982-09-13,0.4282410144805908 +CSX,1982-09-14,0.42592599987983704 +CSX,1982-09-15,0.42245399951934814 +CSX,1982-09-16,0.4050930142402649 +CSX,1982-09-17,0.39120399951934814 +CSX,1982-09-20,0.4050930142402649 +CSX,1982-09-21,0.41898098587989807 +CSX,1982-09-22,0.42592599987983704 +CSX,1982-09-23,0.42476901412010193 +CSX,1982-09-24,0.4155089855194092 +CSX,1982-09-27,0.4131940007209778 +CSX,1982-09-28,0.4074069857597351 +CSX,1982-09-29,0.3993059992790222 +CSX,1982-09-30,0.3981480002403259 +CSX,1982-10-01,0.4027779996395111 +CSX,1982-10-04,0.3993059992790222 +CSX,1982-10-05,0.3981480002403259 +CSX,1982-10-06,0.40625 +CSX,1982-10-07,0.42245399951934814 +CSX,1982-10-08,0.4421299993991852 +CSX,1982-10-11,0.45370399951934814 +CSX,1982-10-12,0.4618059992790222 +CSX,1982-10-13,0.45833298563957214 +CSX,1982-10-14,0.4594910144805908 +CSX,1982-10-15,0.4606480002403259 +CSX,1982-10-18,0.46875 +CSX,1982-10-19,0.4710650146007538 +CSX,1982-10-20,0.4907410144805908 +CSX,1982-10-21,0.5104169845581055 +CSX,1982-10-22,0.5289350152015686 +CSX,1982-10-25,0.5069440007209778 +CSX,1982-10-26,0.5092589855194092 +CSX,1982-10-27,0.5011569857597351 +CSX,1982-10-28,0.4930559992790222 +CSX,1982-10-29,0.4942130148410797 +CSX,1982-11-01,0.5069440007209778 +CSX,1982-11-02,0.5138890147209167 +CSX,1982-11-03,0.5324069857597351 +CSX,1982-11-04,0.5300930142402649 +CSX,1982-11-05,0.5266199707984924 +CSX,1982-11-08,0.5115739703178406 +CSX,1982-11-09,0.5023149847984314 +CSX,1982-11-10,0.4907410144805908 +CSX,1982-11-11,0.4953700006008148 +CSX,1982-11-12,0.4976849853992462 +CSX,1982-11-15,0.4953700006008148 +CSX,1982-11-16,0.4907410144805908 +CSX,1982-11-17,0.5023149847984314 +CSX,1982-11-18,0.4976849853992462 +CSX,1982-11-19,0.4930559992790222 +CSX,1982-11-22,0.4745369851589203 +CSX,1982-11-23,0.46875 +CSX,1982-11-24,0.4722220003604889 +CSX,1982-11-26,0.4780089855194092 +CSX,1982-11-29,0.4699069857597351 +CSX,1982-11-30,0.48379600048065186 +CSX,1982-12-01,0.5069440007209778 +CSX,1982-12-02,0.5023149847984314 +CSX,1982-12-03,0.5104169845581055 +CSX,1982-12-06,0.5092589855194092 +CSX,1982-12-07,0.5023149847984314 +CSX,1982-12-08,0.4907410144805908 +CSX,1982-12-09,0.4699069857597351 +CSX,1982-12-10,0.4710650146007538 +CSX,1982-12-13,0.4756940007209778 +CSX,1982-12-14,0.4618059992790222 +CSX,1982-12-15,0.4652779996395111 +CSX,1982-12-16,0.45601901412010193 +CSX,1982-12-17,0.4606480002403259 +CSX,1982-12-20,0.45601901412010193 +CSX,1982-12-21,0.4641200006008148 +CSX,1982-12-22,0.4629630148410797 +CSX,1982-12-23,0.4768519997596741 +CSX,1982-12-27,0.48148098587989807 +CSX,1982-12-28,0.48032400012016296 +CSX,1982-12-29,0.48379600048065186 +CSX,1982-12-30,0.4780089855194092 +CSX,1982-12-31,0.4733799993991852 +CSX,1983-01-03,0.4629630148410797 +CSX,1983-01-04,0.4629630148410797 +CSX,1983-01-05,0.45138901472091675 +CSX,1983-01-06,0.48958298563957214 +CSX,1983-01-07,0.4907410144805908 +CSX,1983-01-10,0.5 +CSX,1983-01-11,0.4976849853992462 +CSX,1983-01-12,0.5092589855194092 +CSX,1983-01-13,0.5046300292015076 +CSX,1983-01-14,0.5127310156822205 +CSX,1983-01-17,0.5115739703178406 +CSX,1983-01-18,0.5046300292015076 +CSX,1983-01-19,0.48958298563957214 +CSX,1983-01-20,0.5 +CSX,1983-01-21,0.4918980002403259 +CSX,1983-01-24,0.48726901412010193 +CSX,1983-01-25,0.4942130148410797 +CSX,1983-01-26,0.48726901412010193 +CSX,1983-01-27,0.4942130148410797 +CSX,1983-01-28,0.4907410144805908 +CSX,1983-01-31,0.48611098527908325 +CSX,1983-02-01,0.4768519997596741 +CSX,1983-02-02,0.4652779996395111 +CSX,1983-02-03,0.4976849853992462 +CSX,1983-02-04,0.5046300292015076 +CSX,1983-02-07,0.5011569857597351 +CSX,1983-02-08,0.4988430142402649 +CSX,1983-02-09,0.4953700006008148 +CSX,1983-02-10,0.5092589855194092 +CSX,1983-02-11,0.5162039995193481 +CSX,1983-02-14,0.5196760296821594 +CSX,1983-02-15,0.5081019997596741 +CSX,1983-02-16,0.5127310156822205 +CSX,1983-02-17,0.5127310156822205 +CSX,1983-02-18,0.5104169845581055 +CSX,1983-02-22,0.5081019997596741 +CSX,1983-02-23,0.5185189843177795 +CSX,1983-02-24,0.5277780294418335 +CSX,1983-02-25,0.5277780294418335 +CSX,1983-02-28,0.5289350152015686 +CSX,1983-03-01,0.5266199707984924 +CSX,1983-03-02,0.5208330154418945 +CSX,1983-03-03,0.5324069857597351 +CSX,1983-03-04,0.5300930142402649 +CSX,1983-03-07,0.5370370149612427 +CSX,1983-03-08,0.5266199707984924 +CSX,1983-03-09,0.5254629850387573 +CSX,1983-03-10,0.5254629850387573 +CSX,1983-03-11,0.5243059992790222 +CSX,1983-03-14,0.5243059992790222 +CSX,1983-03-15,0.5208330154418945 +CSX,1983-03-16,0.5219910144805908 +CSX,1983-03-17,0.5243059992790222 +CSX,1983-03-18,0.5324069857597351 +CSX,1983-03-21,0.5347219705581665 +CSX,1983-03-22,0.5532410144805908 +CSX,1983-03-23,0.5555559992790222 +CSX,1983-03-24,0.5625 +CSX,1983-03-25,0.5567129850387573 +CSX,1983-03-28,0.5555559992790222 +CSX,1983-03-29,0.5567129850387573 +CSX,1983-03-30,0.5601850152015686 +CSX,1983-03-31,0.5555559992790222 +CSX,1983-04-04,0.5555559992790222 +CSX,1983-04-05,0.5486109852790833 +CSX,1983-04-06,0.5520830154418945 +CSX,1983-04-07,0.5474539995193481 +CSX,1983-04-08,0.5393519997596741 +CSX,1983-04-11,0.5451390147209167 +CSX,1983-04-12,0.5555559992790222 +CSX,1983-04-13,0.5706019997596741 +CSX,1983-04-14,0.5879629850387573 +CSX,1983-04-15,0.5821760296821594 +CSX,1983-04-18,0.5798609852790833 +CSX,1983-04-19,0.5810189843177795 +CSX,1983-04-20,0.5844910144805908 +CSX,1983-04-21,0.5960649847984314 +CSX,1983-04-22,0.5891199707984924 +CSX,1983-04-25,0.5868059992790222 +CSX,1983-04-26,0.5949069857597351 +CSX,1983-04-27,0.5960649847984314 +CSX,1983-04-28,0.6041669845581055 +CSX,1983-04-29,0.6006940007209778 +CSX,1983-05-02,0.5810189843177795 +CSX,1983-05-03,0.5763890147209167 +CSX,1983-05-04,0.5833330154418945 +CSX,1983-05-05,0.6018519997596741 +CSX,1983-05-06,0.6111109852790833 +CSX,1983-05-09,0.6064810156822205 +CSX,1983-05-10,0.6111109852790833 +CSX,1983-05-11,0.6099539995193481 +CSX,1983-05-12,0.6122689843177795 +CSX,1983-05-13,0.6261569857597351 +CSX,1983-05-16,0.6168980002403259 +CSX,1983-05-17,0.6284719705581665 +CSX,1983-05-18,0.6307870149612427 +CSX,1983-05-19,0.6284719705581665 +CSX,1983-05-20,0.6296300292015076 +CSX,1983-05-23,0.6273149847984314 +CSX,1983-05-24,0.6469910144805908 +CSX,1983-05-25,0.6574069857597351 +CSX,1983-05-26,0.6689810156822205 +CSX,1983-05-27,0.6446760296821594 +CSX,1983-05-31,0.6377310156822205 +CSX,1983-06-01,0.6261569857597351 +CSX,1983-06-02,0.6307870149612427 +CSX,1983-06-03,0.6296300292015076 +CSX,1983-06-06,0.6331019997596741 +CSX,1983-06-07,0.6111109852790833 +CSX,1983-06-08,0.5983800292015076 +CSX,1983-06-09,0.6168980002403259 +CSX,1983-06-10,0.6307870149612427 +CSX,1983-06-13,0.6307870149612427 +CSX,1983-06-14,0.6342589855194092 +CSX,1983-06-15,0.6412039995193481 +CSX,1983-06-16,0.6516199707984924 +CSX,1983-06-17,0.6469910144805908 +CSX,1983-06-20,0.6620370149612427 +CSX,1983-06-21,0.6550930142402649 +CSX,1983-06-22,0.65625 +CSX,1983-06-23,0.6527780294418335 +CSX,1983-06-24,0.6574069857597351 +CSX,1983-06-27,0.6527780294418335 +CSX,1983-06-28,0.6435189843177795 +CSX,1983-06-29,0.6469910144805908 +CSX,1983-06-30,0.6631940007209778 +CSX,1983-07-01,0.6597219705581665 +CSX,1983-07-05,0.6423609852790833 +CSX,1983-07-06,0.6377310156822205 +CSX,1983-07-07,0.6111109852790833 +CSX,1983-07-08,0.6284719705581665 +CSX,1983-07-11,0.6296300292015076 +CSX,1983-07-12,0.6203699707984924 +CSX,1983-07-13,0.6273149847984314 +CSX,1983-07-14,0.6331019997596741 +CSX,1983-07-15,0.625 +CSX,1983-07-18,0.6342589855194092 +CSX,1983-07-19,0.6481480002403259 +CSX,1983-07-20,0.6631940007209778 +CSX,1983-07-21,0.6597219705581665 +CSX,1983-07-22,0.6481480002403259 +CSX,1983-07-25,0.65625 +CSX,1983-07-26,0.6655089855194092 +CSX,1983-07-27,0.6574069857597351 +CSX,1983-07-28,0.6412039995193481 +CSX,1983-07-29,0.6226850152015686 +CSX,1983-08-01,0.6261569857597351 +CSX,1983-08-02,0.6342589855194092 +CSX,1983-08-03,0.6736109852790833 +CSX,1983-08-04,0.6504629850387573 +CSX,1983-08-05,0.6342589855194092 +CSX,1983-08-08,0.6273149847984314 +CSX,1983-08-09,0.625 +CSX,1983-08-10,0.6388890147209167 +CSX,1983-08-11,0.6354169845581055 +CSX,1983-08-12,0.6435189843177795 +CSX,1983-08-15,0.6342589855194092 +CSX,1983-08-16,0.6365739703178406 +CSX,1983-08-17,0.6307870149612427 +CSX,1983-08-18,0.6331019997596741 +CSX,1983-08-19,0.6354169845581055 +CSX,1983-08-22,0.6342589855194092 +CSX,1983-08-23,0.625 +CSX,1983-08-24,0.6203699707984924 +CSX,1983-08-25,0.6180559992790222 +CSX,1983-08-26,0.6203699707984924 +CSX,1983-08-29,0.6284719705581665 +CSX,1983-08-30,0.6307870149612427 +CSX,1983-08-31,0.6388890147209167 +CSX,1983-09-01,0.6412039995193481 +CSX,1983-09-02,0.6412039995193481 +CSX,1983-09-06,0.6620370149612427 +CSX,1983-09-07,0.6759260296821594 +CSX,1983-09-08,0.6689810156822205 +CSX,1983-09-09,0.6666669845581055 +CSX,1983-09-12,0.6631940007209778 +CSX,1983-09-13,0.6643519997596741 +CSX,1983-09-14,0.6655089855194092 +CSX,1983-09-15,0.6655089855194092 +CSX,1983-09-16,0.6724539995193481 +CSX,1983-09-19,0.6921300292015076 +CSX,1983-09-20,0.7129629850387573 +CSX,1983-09-21,0.6828699707984924 +CSX,1983-09-22,0.6909719705581665 +CSX,1983-09-23,0.6886569857597351 +CSX,1983-09-26,0.6886569857597351 +CSX,1983-09-27,0.6817129850387573 +CSX,1983-09-28,0.6863430142402649 +CSX,1983-09-29,0.6875 +CSX,1983-09-30,0.6805559992790222 +CSX,1983-10-03,0.6770830154418945 +CSX,1983-10-04,0.6863430142402649 +CSX,1983-10-05,0.6875 +CSX,1983-10-06,0.7013890147209167 +CSX,1983-10-07,0.7025460004806519 +CSX,1983-10-10,0.7013890147209167 +CSX,1983-10-11,0.6875 +CSX,1983-10-12,0.6817129850387573 +CSX,1983-10-13,0.6712960004806519 +CSX,1983-10-14,0.6793980002403259 +CSX,1983-10-17,0.6851850152015686 +CSX,1983-10-18,0.6909719705581665 +CSX,1983-10-19,0.6956019997596741 +CSX,1983-10-20,0.6967589855194092 +CSX,1983-10-21,0.6863430142402649 +CSX,1983-10-24,0.6967589855194092 +CSX,1983-10-25,0.6967589855194092 +CSX,1983-10-26,0.6666669845581055 +CSX,1983-10-27,0.6736109852790833 +CSX,1983-10-28,0.6736109852790833 +CSX,1983-10-31,0.6736109852790833 +CSX,1983-11-01,0.6736109852790833 +CSX,1983-11-02,0.6736109852790833 +CSX,1983-11-03,0.6666669845581055 +CSX,1983-11-04,0.6770830154418945 +CSX,1983-11-07,0.6770830154418945 +CSX,1983-11-08,0.6805559992790222 +CSX,1983-11-09,0.6736109852790833 +CSX,1983-11-10,0.6631940007209778 +CSX,1983-11-11,0.6840280294418335 +CSX,1983-11-14,0.7083330154418945 +CSX,1983-11-15,0.7083330154418945 +CSX,1983-11-16,0.71875 +CSX,1983-11-17,0.6944440007209778 +CSX,1983-11-18,0.7013890147209167 +CSX,1983-11-21,0.7361109852790833 +CSX,1983-11-22,0.7638890147209167 +CSX,1983-11-23,0.75 +CSX,1983-11-25,0.7361109852790833 +CSX,1983-11-28,0.7291669845581055 +CSX,1983-11-29,0.75 +CSX,1983-11-30,0.7465280294418335 +CSX,1983-12-01,0.7222219705581665 +CSX,1983-12-02,0.7048609852790833 +CSX,1983-12-05,0.7118059992790222 +CSX,1983-12-06,0.7256940007209778 +CSX,1983-12-07,0.7361109852790833 +CSX,1983-12-08,0.7395830154418945 +CSX,1983-12-09,0.7361109852790833 +CSX,1983-12-12,0.7465280294418335 +CSX,1983-12-13,0.75 +CSX,1983-12-14,0.7361109852790833 +CSX,1983-12-15,0.7118059992790222 +CSX,1983-12-16,0.7256940007209778 +CSX,1983-12-19,0.7222219705581665 +CSX,1983-12-20,0.7291669845581055 +CSX,1983-12-21,0.7395830154418945 +CSX,1983-12-22,0.6979169845581055 +CSX,1983-12-23,0.7083330154418945 +CSX,1983-12-27,0.7118059992790222 +CSX,1983-12-28,0.6944440007209778 +CSX,1983-12-29,0.6944440007209778 +CSX,1983-12-30,0.6875 +CSX,1984-01-03,0.6701390147209167 +CSX,1984-01-04,0.6736109852790833 +CSX,1984-01-05,0.6979169845581055 +CSX,1984-01-06,0.7256940007209778 +CSX,1984-01-09,0.7256940007209778 +CSX,1984-01-10,0.6979169845581055 +CSX,1984-01-11,0.6909719705581665 +CSX,1984-01-12,0.7048609852790833 +CSX,1984-01-13,0.6909719705581665 +CSX,1984-01-16,0.6840280294418335 +CSX,1984-01-17,0.7013890147209167 +CSX,1984-01-18,0.6909719705581665 +CSX,1984-01-19,0.6944440007209778 +CSX,1984-01-20,0.6805559992790222 +CSX,1984-01-23,0.6666669845581055 +CSX,1984-01-24,0.6631940007209778 +CSX,1984-01-25,0.6597219705581665 +CSX,1984-01-26,0.6354169845581055 +CSX,1984-01-27,0.6319440007209778 +CSX,1984-01-30,0.5972219705581665 +CSX,1984-01-31,0.625 +CSX,1984-02-01,0.6354169845581055 +CSX,1984-02-02,0.65625 +CSX,1984-02-03,0.6111109852790833 +CSX,1984-02-06,0.6111109852790833 +CSX,1984-02-07,0.6215280294418335 +CSX,1984-02-08,0.6006940007209778 +CSX,1984-02-09,0.6041669845581055 +CSX,1984-02-10,0.6111109852790833 +CSX,1984-02-13,0.6145830154418945 +CSX,1984-02-14,0.6284719705581665 +CSX,1984-02-15,0.6319440007209778 +CSX,1984-02-16,0.6354169845581055 +CSX,1984-02-17,0.625 +CSX,1984-02-21,0.6111109852790833 +CSX,1984-02-22,0.5763890147209167 +CSX,1984-02-23,0.5868059992790222 +CSX,1984-02-24,0.6145830154418945 +CSX,1984-02-27,0.6215280294418335 +CSX,1984-02-28,0.6041669845581055 +CSX,1984-02-29,0.5972219705581665 +CSX,1984-03-01,0.5902780294418335 +CSX,1984-03-02,0.5902780294418335 +CSX,1984-03-05,0.59375 +CSX,1984-03-06,0.5902780294418335 +CSX,1984-03-07,0.5625 +CSX,1984-03-08,0.5798609852790833 +CSX,1984-03-09,0.5694440007209778 +CSX,1984-03-12,0.59375 +CSX,1984-03-13,0.6006940007209778 +CSX,1984-03-14,0.6076390147209167 +CSX,1984-03-15,0.6180559992790222 +CSX,1984-03-16,0.6458330154418945 +CSX,1984-03-19,0.625 +CSX,1984-03-20,0.6423609852790833 +CSX,1984-03-21,0.6354169845581055 +CSX,1984-03-22,0.6215280294418335 +CSX,1984-03-23,0.6180559992790222 +CSX,1984-03-26,0.6006940007209778 +CSX,1984-03-27,0.6111109852790833 +CSX,1984-03-28,0.6527780294418335 +CSX,1984-03-29,0.6527780294418335 +CSX,1984-03-30,0.6527780294418335 +CSX,1984-04-02,0.65625 +CSX,1984-04-03,0.6458330154418945 +CSX,1984-04-04,0.6354169845581055 +CSX,1984-04-05,0.6076390147209167 +CSX,1984-04-06,0.6076390147209167 +CSX,1984-04-09,0.6180559992790222 +CSX,1984-04-10,0.6284719705581665 +CSX,1984-04-11,0.6145830154418945 +CSX,1984-04-12,0.6423609852790833 +CSX,1984-04-13,0.6388890147209167 +CSX,1984-04-16,0.6388890147209167 +CSX,1984-04-17,0.6388890147209167 +CSX,1984-04-18,0.625 +CSX,1984-04-19,0.6284719705581665 +CSX,1984-04-23,0.6215280294418335 +CSX,1984-04-24,0.6354169845581055 +CSX,1984-04-25,0.6215280294418335 +CSX,1984-04-26,0.6354169845581055 +CSX,1984-04-27,0.625 +CSX,1984-04-30,0.6284719705581665 +CSX,1984-05-01,0.6597219705581665 +CSX,1984-05-02,0.65625 +CSX,1984-05-03,0.6423609852790833 +CSX,1984-05-04,0.6388890147209167 +CSX,1984-05-07,0.6458330154418945 +CSX,1984-05-08,0.6388890147209167 +CSX,1984-05-09,0.6423609852790833 +CSX,1984-05-10,0.6354169845581055 +CSX,1984-05-11,0.625 +CSX,1984-05-14,0.625 +CSX,1984-05-15,0.6215280294418335 +CSX,1984-05-16,0.625 +CSX,1984-05-17,0.6180559992790222 +CSX,1984-05-18,0.6215280294418335 +CSX,1984-05-21,0.5972219705581665 +CSX,1984-05-22,0.6006940007209778 +CSX,1984-05-23,0.5972219705581665 +CSX,1984-05-24,0.5659719705581665 +CSX,1984-05-25,0.5729169845581055 +CSX,1984-05-29,0.5798609852790833 +CSX,1984-05-30,0.5972219705581665 +CSX,1984-05-31,0.5798609852790833 +CSX,1984-06-01,0.59375 +CSX,1984-06-04,0.6041669845581055 +CSX,1984-06-05,0.5902780294418335 +CSX,1984-06-06,0.5902780294418335 +CSX,1984-06-07,0.5833330154418945 +CSX,1984-06-08,0.5833330154418945 +CSX,1984-06-11,0.5763890147209167 +CSX,1984-06-12,0.5694440007209778 +CSX,1984-06-13,0.5694440007209778 +CSX,1984-06-14,0.5694440007209778 +CSX,1984-06-15,0.5694440007209778 +CSX,1984-06-18,0.5868059992790222 +CSX,1984-06-19,0.59375 +CSX,1984-06-20,0.59375 +CSX,1984-06-21,0.5763890147209167 +CSX,1984-06-22,0.5798609852790833 +CSX,1984-06-25,0.5763890147209167 +CSX,1984-06-26,0.5694440007209778 +CSX,1984-06-27,0.5659719705581665 +CSX,1984-06-28,0.5694440007209778 +CSX,1984-06-29,0.5763890147209167 +CSX,1984-07-02,0.5833330154418945 +CSX,1984-07-03,0.5868059992790222 +CSX,1984-07-05,0.5763890147209167 +CSX,1984-07-06,0.5763890147209167 +CSX,1984-07-09,0.5763890147209167 +CSX,1984-07-10,0.5763890147209167 +CSX,1984-07-11,0.5694440007209778 +CSX,1984-07-12,0.5729169845581055 +CSX,1984-07-13,0.5729169845581055 +CSX,1984-07-16,0.5694440007209778 +CSX,1984-07-17,0.5763890147209167 +CSX,1984-07-18,0.5520830154418945 +CSX,1984-07-19,0.5347219705581665 +CSX,1984-07-20,0.5416669845581055 +CSX,1984-07-23,0.5381940007209778 +CSX,1984-07-24,0.5104169845581055 +CSX,1984-07-25,0.5173609852790833 +CSX,1984-07-26,0.5347219705581665 +CSX,1984-07-27,0.5590280294418335 +CSX,1984-07-30,0.5694440007209778 +CSX,1984-07-31,0.5729169845581055 +CSX,1984-08-01,0.5868059992790222 +CSX,1984-08-02,0.6319440007209778 +CSX,1984-08-03,0.6666669845581055 +CSX,1984-08-06,0.6597219705581665 +CSX,1984-08-07,0.65625 +CSX,1984-08-08,0.6493059992790222 +CSX,1984-08-09,0.6666669845581055 +CSX,1984-08-10,0.6701390147209167 +CSX,1984-08-13,0.6736109852790833 +CSX,1984-08-14,0.6631940007209778 +CSX,1984-08-15,0.6597219705581665 +CSX,1984-08-16,0.6597219705581665 +CSX,1984-08-17,0.6736109852790833 +CSX,1984-08-20,0.6701390147209167 +CSX,1984-08-21,0.6805559992790222 +CSX,1984-08-22,0.6875 +CSX,1984-08-23,0.6909719705581665 +CSX,1984-08-24,0.6805559992790222 +CSX,1984-08-27,0.6701390147209167 +CSX,1984-08-28,0.6805559992790222 +CSX,1984-08-29,0.6666669845581055 +CSX,1984-08-30,0.6666669845581055 +CSX,1984-08-31,0.6666669845581055 +CSX,1984-09-04,0.6666669845581055 +CSX,1984-09-05,0.6597219705581665 +CSX,1984-09-06,0.6666669845581055 +CSX,1984-09-07,0.6527780294418335 +CSX,1984-09-10,0.6284719705581665 +CSX,1984-09-11,0.6284719705581665 +CSX,1984-09-12,0.6423609852790833 +CSX,1984-09-13,0.65625 +CSX,1984-09-14,0.6701390147209167 +CSX,1984-09-17,0.6736109852790833 +CSX,1984-09-18,0.6736109852790833 +CSX,1984-09-19,0.6666669845581055 +CSX,1984-09-20,0.6770830154418945 +CSX,1984-09-21,0.6701390147209167 +CSX,1984-09-24,0.6666669845581055 +CSX,1984-09-25,0.6597219705581665 +CSX,1984-09-26,0.6631940007209778 +CSX,1984-09-27,0.6805559992790222 +CSX,1984-09-28,0.6805559992790222 +CSX,1984-10-01,0.6736109852790833 +CSX,1984-10-02,0.6493059992790222 +CSX,1984-10-03,0.6423609852790833 +CSX,1984-10-04,0.6319440007209778 +CSX,1984-10-05,0.6423609852790833 +CSX,1984-10-08,0.6388890147209167 +CSX,1984-10-09,0.6388890147209167 +CSX,1984-10-10,0.6423609852790833 +CSX,1984-10-11,0.6458330154418945 +CSX,1984-10-12,0.6388890147209167 +CSX,1984-10-15,0.6493059992790222 +CSX,1984-10-16,0.625 +CSX,1984-10-17,0.6180559992790222 +CSX,1984-10-18,0.6388890147209167 +CSX,1984-10-19,0.6631940007209778 +CSX,1984-10-22,0.6527780294418335 +CSX,1984-10-23,0.6493059992790222 +CSX,1984-10-24,0.6458330154418945 +CSX,1984-10-25,0.6354169845581055 +CSX,1984-10-26,0.6319440007209778 +CSX,1984-10-29,0.6319440007209778 +CSX,1984-10-30,0.6388890147209167 +CSX,1984-10-31,0.625 +CSX,1984-11-01,0.6319440007209778 +CSX,1984-11-02,0.6388890147209167 +CSX,1984-11-05,0.6527780294418335 +CSX,1984-11-06,0.65625 +CSX,1984-11-07,0.6597219705581665 +CSX,1984-11-08,0.65625 +CSX,1984-11-09,0.6527780294418335 +CSX,1984-11-12,0.6493059992790222 +CSX,1984-11-13,0.6527780294418335 +CSX,1984-11-14,0.6458330154418945 +CSX,1984-11-15,0.6354169845581055 +CSX,1984-11-16,0.6354169845581055 +CSX,1984-11-19,0.6388890147209167 +CSX,1984-11-20,0.6354169845581055 +CSX,1984-11-21,0.6319440007209778 +CSX,1984-11-23,0.6388890147209167 +CSX,1984-11-26,0.6354169845581055 +CSX,1984-11-27,0.6215280294418335 +CSX,1984-11-28,0.6180559992790222 +CSX,1984-11-29,0.6145830154418945 +CSX,1984-11-30,0.6215280294418335 +CSX,1984-12-03,0.6145830154418945 +CSX,1984-12-04,0.6180559992790222 +CSX,1984-12-05,0.6076390147209167 +CSX,1984-12-06,0.6006940007209778 +CSX,1984-12-07,0.6180559992790222 +CSX,1984-12-10,0.625 +CSX,1984-12-11,0.6354169845581055 +CSX,1984-12-12,0.6354169845581055 +CSX,1984-12-13,0.6215280294418335 +CSX,1984-12-14,0.6284719705581665 +CSX,1984-12-17,0.6354169845581055 +CSX,1984-12-18,0.6631940007209778 +CSX,1984-12-19,0.6597219705581665 +CSX,1984-12-20,0.6666669845581055 +CSX,1984-12-21,0.6666669845581055 +CSX,1984-12-24,0.6666669845581055 +CSX,1984-12-26,0.6631940007209778 +CSX,1984-12-27,0.65625 +CSX,1984-12-28,0.65625 +CSX,1984-12-31,0.6666669845581055 +CSX,1985-01-02,0.6597219705581665 +CSX,1985-01-03,0.6388890147209167 +CSX,1985-01-04,0.6354169845581055 +CSX,1985-01-07,0.6284719705581665 +CSX,1985-01-08,0.6319440007209778 +CSX,1985-01-09,0.6388890147209167 +CSX,1985-01-10,0.6458330154418945 +CSX,1985-01-11,0.6493059992790222 +CSX,1985-01-14,0.6701390147209167 +CSX,1985-01-15,0.6840280294418335 +CSX,1985-01-16,0.6944440007209778 +CSX,1985-01-17,0.6875 +CSX,1985-01-18,0.6909719705581665 +CSX,1985-01-21,0.7222219705581665 +CSX,1985-01-22,0.7083330154418945 +CSX,1985-01-23,0.7118059992790222 +CSX,1985-01-24,0.71875 +CSX,1985-01-25,0.7152780294418335 +CSX,1985-01-28,0.71875 +CSX,1985-01-29,0.75 +CSX,1985-01-30,0.7534719705581665 +CSX,1985-01-31,0.7569440007209778 +CSX,1985-02-01,0.75 +CSX,1985-02-04,0.7534719705581665 +CSX,1985-02-05,0.75 +CSX,1985-02-06,0.7326390147209167 +CSX,1985-02-07,0.7430559992790222 +CSX,1985-02-08,0.7152780294418335 +CSX,1985-02-11,0.7048609852790833 +CSX,1985-02-12,0.7152780294418335 +CSX,1985-02-13,0.7361109852790833 +CSX,1985-02-14,0.7152780294418335 +CSX,1985-02-15,0.71875 +CSX,1985-02-19,0.7118059992790222 +CSX,1985-02-20,0.7256940007209778 +CSX,1985-02-21,0.7256940007209778 +CSX,1985-02-22,0.7222219705581665 +CSX,1985-02-25,0.71875 +CSX,1985-02-26,0.7256940007209778 +CSX,1985-02-27,0.71875 +CSX,1985-02-28,0.7083330154418945 +CSX,1985-03-01,0.7222219705581665 +CSX,1985-03-04,0.7291669845581055 +CSX,1985-03-05,0.7326390147209167 +CSX,1985-03-06,0.7291669845581055 +CSX,1985-03-07,0.7152780294418335 +CSX,1985-03-08,0.7083330154418945 +CSX,1985-03-11,0.6909719705581665 +CSX,1985-03-12,0.6805559992790222 +CSX,1985-03-13,0.6701390147209167 +CSX,1985-03-14,0.6631940007209778 +CSX,1985-03-15,0.6597219705581665 +CSX,1985-03-18,0.6631940007209778 +CSX,1985-03-19,0.6736109852790833 +CSX,1985-03-20,0.6666669845581055 +CSX,1985-03-21,0.6666669845581055 +CSX,1985-03-22,0.6631940007209778 +CSX,1985-03-25,0.6631940007209778 +CSX,1985-03-26,0.6527780294418335 +CSX,1985-03-27,0.6527780294418335 +CSX,1985-03-28,0.6319440007209778 +CSX,1985-03-29,0.6458330154418945 +CSX,1985-04-01,0.6666669845581055 +CSX,1985-04-02,0.6631940007209778 +CSX,1985-04-03,0.6597219705581665 +CSX,1985-04-04,0.6597219705581665 +CSX,1985-04-08,0.6423609852790833 +CSX,1985-04-09,0.6458330154418945 +CSX,1985-04-10,0.6597219705581665 +CSX,1985-04-11,0.65625 +CSX,1985-04-12,0.6597219705581665 +CSX,1985-04-15,0.6736109852790833 +CSX,1985-04-16,0.6805559992790222 +CSX,1985-04-17,0.6701390147209167 +CSX,1985-04-18,0.6597219705581665 +CSX,1985-04-19,0.6631940007209778 +CSX,1985-04-22,0.6527780294418335 +CSX,1985-04-23,0.6701390147209167 +CSX,1985-04-24,0.6631940007209778 +CSX,1985-04-25,0.6631940007209778 +CSX,1985-04-26,0.6666669845581055 +CSX,1985-04-29,0.6527780294418335 +CSX,1985-04-30,0.6527780294418335 +CSX,1985-05-01,0.6493059992790222 +CSX,1985-05-02,0.6666669845581055 +CSX,1985-05-03,0.6666669845581055 +CSX,1985-05-06,0.6597219705581665 +CSX,1985-05-07,0.65625 +CSX,1985-05-08,0.65625 +CSX,1985-05-09,0.6770830154418945 +CSX,1985-05-10,0.6944440007209778 +CSX,1985-05-13,0.6979169845581055 +CSX,1985-05-14,0.7048609852790833 +CSX,1985-05-15,0.6979169845581055 +CSX,1985-05-16,0.7013890147209167 +CSX,1985-05-17,0.6979169845581055 +CSX,1985-05-20,0.71875 +CSX,1985-05-21,0.7222219705581665 +CSX,1985-05-22,0.7222219705581665 +CSX,1985-05-23,0.7256940007209778 +CSX,1985-05-24,0.7291669845581055 +CSX,1985-05-28,0.7222219705581665 +CSX,1985-05-29,0.7361109852790833 +CSX,1985-05-30,0.7361109852790833 +CSX,1985-05-31,0.7465280294418335 +CSX,1985-06-03,0.7083330154418945 +CSX,1985-06-04,0.71875 +CSX,1985-06-05,0.7152780294418335 +CSX,1985-06-06,0.7256940007209778 +CSX,1985-06-07,0.7152780294418335 +CSX,1985-06-10,0.7118059992790222 +CSX,1985-06-11,0.7083330154418945 +CSX,1985-06-12,0.7013890147209167 +CSX,1985-06-13,0.6909719705581665 +CSX,1985-06-14,0.6909719705581665 +CSX,1985-06-17,0.6909719705581665 +CSX,1985-06-18,0.6875 +CSX,1985-06-19,0.6875 +CSX,1985-06-20,0.6770830154418945 +CSX,1985-06-21,0.7048609852790833 +CSX,1985-06-24,0.7083330154418945 +CSX,1985-06-25,0.7152780294418335 +CSX,1985-06-26,0.7118059992790222 +CSX,1985-06-27,0.71875 +CSX,1985-06-28,0.7256940007209778 +CSX,1985-07-01,0.7465280294418335 +CSX,1985-07-02,0.7430559992790222 +CSX,1985-07-03,0.7395830154418945 +CSX,1985-07-05,0.75 +CSX,1985-07-08,0.7465280294418335 +CSX,1985-07-09,0.7361109852790833 +CSX,1985-07-10,0.7326390147209167 +CSX,1985-07-11,0.7361109852790833 +CSX,1985-07-12,0.7465280294418335 +CSX,1985-07-15,0.7604169845581055 +CSX,1985-07-16,0.7777780294418335 +CSX,1985-07-17,0.7708330154418945 +CSX,1985-07-18,0.7708330154418945 +CSX,1985-07-19,0.78125 +CSX,1985-07-22,0.7881940007209778 +CSX,1985-07-23,0.78125 +CSX,1985-07-24,0.7638890147209167 +CSX,1985-07-25,0.78125 +CSX,1985-07-26,0.7916669845581055 +CSX,1985-07-29,0.78125 +CSX,1985-07-30,0.78125 +CSX,1985-07-31,0.7777780294418335 +CSX,1985-08-01,0.7916669845581055 +CSX,1985-08-02,0.78125 +CSX,1985-08-05,0.7708330154418945 +CSX,1985-08-06,0.7361109852790833 +CSX,1985-08-07,0.7430559992790222 +CSX,1985-08-08,0.7569440007209778 +CSX,1985-08-09,0.7569440007209778 +CSX,1985-08-12,0.75 +CSX,1985-08-13,0.7395830154418945 +CSX,1985-08-14,0.7361109852790833 +CSX,1985-08-15,0.7430559992790222 +CSX,1985-08-16,0.7395830154418945 +CSX,1985-08-19,0.7326390147209167 +CSX,1985-08-20,0.7361109852790833 +CSX,1985-08-21,0.7430559992790222 +CSX,1985-08-22,0.7326390147209167 +CSX,1985-08-23,0.7256940007209778 +CSX,1985-08-26,0.7152780294418335 +CSX,1985-08-27,0.7222219705581665 +CSX,1985-08-28,0.7222219705581665 +CSX,1985-08-29,0.7291669845581055 +CSX,1985-08-30,0.7361109852790833 +CSX,1985-09-03,0.7395830154418945 +CSX,1985-09-04,0.71875 +CSX,1985-09-05,0.7013890147209167 +CSX,1985-09-06,0.7048609852790833 +CSX,1985-09-09,0.7048609852790833 +CSX,1985-09-10,0.7013890147209167 +CSX,1985-09-11,0.6944440007209778 +CSX,1985-09-12,0.6840280294418335 +CSX,1985-09-13,0.6631940007209778 +CSX,1985-09-16,0.6701390147209167 +CSX,1985-09-17,0.65625 +CSX,1985-09-18,0.6701390147209167 +CSX,1985-09-19,0.6666669845581055 +CSX,1985-09-20,0.6527780294418335 +CSX,1985-09-23,0.6701390147209167 +CSX,1985-09-24,0.6736109852790833 +CSX,1985-09-25,0.6805559992790222 +CSX,1985-09-26,0.6701390147209167 +CSX,1985-09-30,0.6701390147209167 +CSX,1985-10-01,0.6736109852790833 +CSX,1985-10-02,0.6944440007209778 +CSX,1985-10-03,0.7013890147209167 +CSX,1985-10-04,0.7118059992790222 +CSX,1985-10-07,0.7118059992790222 +CSX,1985-10-08,0.7048609852790833 +CSX,1985-10-09,0.7083330154418945 +CSX,1985-10-10,0.7048609852790833 +CSX,1985-10-11,0.6979169845581055 +CSX,1985-10-14,0.7083330154418945 +CSX,1985-10-15,0.7152780294418335 +CSX,1985-10-16,0.7291669845581055 +CSX,1985-10-17,0.7222219705581665 +CSX,1985-10-18,0.7152780294418335 +CSX,1985-10-21,0.7118059992790222 +CSX,1985-10-22,0.7222219705581665 +CSX,1985-10-23,0.7326390147209167 +CSX,1985-10-24,0.7222219705581665 +CSX,1985-10-25,0.7118059992790222 +CSX,1985-10-28,0.7083330154418945 +CSX,1985-10-29,0.7118059992790222 +CSX,1985-10-30,0.7152780294418335 +CSX,1985-10-31,0.7152780294418335 +CSX,1985-11-01,0.7291669845581055 +CSX,1985-11-04,0.7291669845581055 +CSX,1985-11-05,0.7465280294418335 +CSX,1985-11-06,0.75 +CSX,1985-11-07,0.7534719705581665 +CSX,1985-11-08,0.75 +CSX,1985-11-11,0.7638890147209167 +CSX,1985-11-12,0.7708330154418945 +CSX,1985-11-13,0.7534719705581665 +CSX,1985-11-14,0.7673609852790833 +CSX,1985-11-15,0.7673609852790833 +CSX,1985-11-18,0.7847219705581665 +CSX,1985-11-19,0.7847219705581665 +CSX,1985-11-20,0.7847219705581665 +CSX,1985-11-21,0.7881940007209778 +CSX,1985-11-22,0.7708330154418945 +CSX,1985-11-25,0.7743059992790222 +CSX,1985-11-26,0.7743059992790222 +CSX,1985-11-27,0.7881940007209778 +CSX,1985-11-29,0.7777780294418335 +CSX,1985-12-02,0.7743059992790222 +CSX,1985-12-03,0.7847219705581665 +CSX,1985-12-04,0.7986109852790833 +CSX,1985-12-05,0.8090280294418335 +CSX,1985-12-06,0.8020830154418945 +CSX,1985-12-09,0.8125 +CSX,1985-12-10,0.8090280294418335 +CSX,1985-12-11,0.8611109852790833 +CSX,1985-12-12,0.84375 +CSX,1985-12-13,0.8611109852790833 +CSX,1985-12-16,0.8541669845581055 +CSX,1985-12-17,0.84375 +CSX,1985-12-18,0.8576390147209167 +CSX,1985-12-19,0.8784719705581665 +CSX,1985-12-20,0.8715280294418335 +CSX,1985-12-23,0.8576390147209167 +CSX,1985-12-24,0.8368059992790222 +CSX,1985-12-26,0.8402780294418335 +CSX,1985-12-27,0.8541669845581055 +CSX,1985-12-30,0.8506940007209778 +CSX,1985-12-31,0.8402780294418335 +CSX,1986-01-02,0.8368059992790222 +CSX,1986-01-03,0.875 +CSX,1986-01-06,0.8923609852790833 +CSX,1986-01-07,0.9097219705581665 +CSX,1986-01-08,0.875 +CSX,1986-01-09,0.8611109852790833 +CSX,1986-01-10,0.8888890147209167 +CSX,1986-01-13,0.8923609852790833 +CSX,1986-01-14,0.8854169845581055 +CSX,1986-01-15,0.8888890147209167 +CSX,1986-01-16,0.9097219705581665 +CSX,1986-01-17,0.9201390147209167 +CSX,1986-01-20,0.9097219705581665 +CSX,1986-01-21,0.9097219705581665 +CSX,1986-01-22,0.8923609852790833 +CSX,1986-01-23,0.8923609852790833 +CSX,1986-01-24,0.9166669845581055 +CSX,1986-01-27,0.9444440007209778 +CSX,1986-01-28,0.9479169845581055 +CSX,1986-01-29,0.9444440007209778 +CSX,1986-01-30,0.9201390147209167 +CSX,1986-01-31,0.9340280294418335 +CSX,1986-02-03,0.9548609852790833 +CSX,1986-02-04,0.9618059992790222 +CSX,1986-02-05,0.9618059992790222 +CSX,1986-02-06,0.96875 +CSX,1986-02-07,0.9756940007209778 +CSX,1986-02-10,0.9722219705581665 +CSX,1986-02-11,0.9652780294418335 +CSX,1986-02-12,0.9791669845581055 +CSX,1986-02-13,0.9756940007209778 +CSX,1986-02-14,0.9895830154418945 +CSX,1986-02-18,1.0 +CSX,1986-02-19,0.9895830154418945 +CSX,1986-02-20,1.0 +CSX,1986-02-21,0.9895830154418945 +CSX,1986-02-24,0.9756940007209778 +CSX,1986-02-25,0.9652780294418335 +CSX,1986-02-26,0.9548609852790833 +CSX,1986-02-27,0.9722219705581665 +CSX,1986-02-28,1.0 +CSX,1986-03-03,0.9895830154418945 +CSX,1986-03-04,0.9791669845581055 +CSX,1986-03-05,0.9791669845581055 +CSX,1986-03-06,0.9652780294418335 +CSX,1986-03-07,0.9722219705581665 +CSX,1986-03-10,0.9722219705581665 +CSX,1986-03-11,1.0 +CSX,1986-03-12,1.0 +CSX,1986-03-13,0.9965280294418335 +CSX,1986-03-14,1.0208330154418945 +CSX,1986-03-17,1.006943941116333 +CSX,1986-03-18,1.013888955116272 +CSX,1986-03-19,1.0 +CSX,1986-03-20,1.0034719705581665 +CSX,1986-03-21,0.9965280294418335 +CSX,1986-03-24,1.006943941116333 +CSX,1986-03-25,0.9965280294418335 +CSX,1986-03-26,1.024306058883667 +CSX,1986-03-27,1.0277780294418335 +CSX,1986-03-31,1.0277780294418335 +CSX,1986-04-01,0.9826390147209167 +CSX,1986-04-02,0.96875 +CSX,1986-04-03,0.9479169845581055 +CSX,1986-04-04,0.90625 +CSX,1986-04-07,0.9236109852790833 +CSX,1986-04-08,0.9305559992790222 +CSX,1986-04-09,0.9479169845581055 +CSX,1986-04-10,0.9895830154418945 +CSX,1986-04-11,1.0034719705581665 +CSX,1986-04-14,1.0034719705581665 +CSX,1986-04-15,1.006943941116333 +CSX,1986-04-16,1.013888955116272 +CSX,1986-04-17,1.024306058883667 +CSX,1986-04-18,0.9965280294418335 +CSX,1986-04-21,0.9965280294418335 +CSX,1986-04-22,0.9479169845581055 +CSX,1986-04-23,0.9444440007209778 +CSX,1986-04-24,0.9513890147209167 +CSX,1986-04-25,0.9409719705581665 +CSX,1986-04-28,0.9375 +CSX,1986-04-29,0.9305559992790222 +CSX,1986-04-30,0.9305559992790222 +CSX,1986-05-01,0.9236109852790833 +CSX,1986-05-02,0.9097219705581665 +CSX,1986-05-05,0.9166669845581055 +CSX,1986-05-06,0.9236109852790833 +CSX,1986-05-07,0.9131940007209778 +CSX,1986-05-08,0.8958330154418945 +CSX,1986-05-09,0.9131940007209778 +CSX,1986-05-12,0.9027780294418335 +CSX,1986-05-13,0.9027780294418335 +CSX,1986-05-14,0.9027780294418335 +CSX,1986-05-15,0.8958330154418945 +CSX,1986-05-16,0.8715280294418335 +CSX,1986-05-19,0.8680559992790222 +CSX,1986-05-20,0.8888890147209167 +CSX,1986-05-21,0.875 +CSX,1986-05-22,0.875 +CSX,1986-05-23,0.9097219705581665 +CSX,1986-05-27,0.9305559992790222 +CSX,1986-05-28,0.9270830154418945 +CSX,1986-05-29,0.9166669845581055 +CSX,1986-05-30,0.9409719705581665 +CSX,1986-06-02,0.9270830154418945 +CSX,1986-06-03,0.9201390147209167 +CSX,1986-06-04,0.9131940007209778 +CSX,1986-06-05,0.9201390147209167 +CSX,1986-06-06,0.9131940007209778 +CSX,1986-06-09,0.8923609852790833 +CSX,1986-06-10,0.8854169845581055 +CSX,1986-06-11,0.8888890147209167 +CSX,1986-06-12,0.8923609852790833 +CSX,1986-06-13,0.9201390147209167 +CSX,1986-06-16,0.9375 +CSX,1986-06-17,0.9201390147209167 +CSX,1986-06-18,0.9027780294418335 +CSX,1986-06-19,0.8888890147209167 +CSX,1986-06-20,0.9305559992790222 +CSX,1986-06-23,0.8888890147209167 +CSX,1986-06-24,0.8923609852790833 +CSX,1986-06-25,0.8888890147209167 +CSX,1986-06-26,0.8923609852790833 +CSX,1986-06-27,0.8923609852790833 +CSX,1986-06-30,0.9097219705581665 +CSX,1986-07-01,0.8993059992790222 +CSX,1986-07-02,0.8923609852790833 +CSX,1986-07-03,0.8888890147209167 +CSX,1986-07-07,0.8680559992790222 +CSX,1986-07-08,0.8402780294418335 +CSX,1986-07-09,0.8541669845581055 +CSX,1986-07-10,0.8680559992790222 +CSX,1986-07-11,0.8784719705581665 +CSX,1986-07-14,0.8472219705581665 +CSX,1986-07-15,0.8229169845581055 +CSX,1986-07-16,0.8090280294418335 +CSX,1986-07-17,0.7916669845581055 +CSX,1986-07-18,0.7638890147209167 +CSX,1986-07-21,0.7708330154418945 +CSX,1986-07-22,0.7708330154418945 +CSX,1986-07-23,0.7743059992790222 +CSX,1986-07-24,0.7673609852790833 +CSX,1986-07-25,0.7604169845581055 +CSX,1986-07-28,0.75 +CSX,1986-07-29,0.7465280294418335 +CSX,1986-07-30,0.7430559992790222 +CSX,1986-07-31,0.75 +CSX,1986-08-01,0.7395830154418945 +CSX,1986-08-04,0.7465280294418335 +CSX,1986-08-05,0.75 +CSX,1986-08-06,0.7604169845581055 +CSX,1986-08-07,0.7777780294418335 +CSX,1986-08-08,0.7777780294418335 +CSX,1986-08-11,0.7951390147209167 +CSX,1986-08-12,0.8125 +CSX,1986-08-13,0.8333330154418945 +CSX,1986-08-14,0.8368059992790222 +CSX,1986-08-15,0.84375 +CSX,1986-08-18,0.8298609852790833 +CSX,1986-08-19,0.8229169845581055 +CSX,1986-08-20,0.8333330154418945 +CSX,1986-08-21,0.8194440007209778 +CSX,1986-08-22,0.8333330154418945 +CSX,1986-08-25,0.8125 +CSX,1986-08-26,0.8472219705581665 +CSX,1986-08-27,0.8611109852790833 +CSX,1986-08-28,0.8506940007209778 +CSX,1986-08-29,0.8506940007209778 +CSX,1986-09-02,0.8298609852790833 +CSX,1986-09-03,0.8229169845581055 +CSX,1986-09-04,0.8541669845581055 +CSX,1986-09-05,0.8611109852790833 +CSX,1986-09-08,0.84375 +CSX,1986-09-09,0.8506940007209778 +CSX,1986-09-10,0.8506940007209778 +CSX,1986-09-11,0.8055559992790222 +CSX,1986-09-12,0.7777780294418335 +CSX,1986-09-15,0.7847219705581665 +CSX,1986-09-16,0.7847219705581665 +CSX,1986-09-17,0.7916669845581055 +CSX,1986-09-18,0.7916669845581055 +CSX,1986-09-19,0.78125 +CSX,1986-09-22,0.7743059992790222 +CSX,1986-09-23,0.7743059992790222 +CSX,1986-09-24,0.78125 +CSX,1986-09-25,0.78125 +CSX,1986-09-26,0.7743059992790222 +CSX,1986-09-29,0.7673609852790833 +CSX,1986-09-30,0.7638890147209167 +CSX,1986-10-01,0.7777780294418335 +CSX,1986-10-02,0.7881940007209778 +CSX,1986-10-03,0.7951390147209167 +CSX,1986-10-06,0.8159719705581665 +CSX,1986-10-07,0.8194440007209778 +CSX,1986-10-08,0.8125 +CSX,1986-10-09,0.8020830154418945 +CSX,1986-10-10,0.7847219705581665 +CSX,1986-10-13,0.7916669845581055 +CSX,1986-10-14,0.7708330154418945 +CSX,1986-10-15,0.78125 +CSX,1986-10-16,0.78125 +CSX,1986-10-17,0.7777780294418335 +CSX,1986-10-20,0.7777780294418335 +CSX,1986-10-21,0.7743059992790222 +CSX,1986-10-22,0.7777780294418335 +CSX,1986-10-23,0.7847219705581665 +CSX,1986-10-24,0.78125 +CSX,1986-10-27,0.7743059992790222 +CSX,1986-10-28,0.7708330154418945 +CSX,1986-10-29,0.78125 +CSX,1986-10-30,0.7986109852790833 +CSX,1986-10-31,0.8090280294418335 +CSX,1986-11-03,0.8090280294418335 +CSX,1986-11-04,0.8055559992790222 +CSX,1986-11-05,0.8090280294418335 +CSX,1986-11-06,0.8090280294418335 +CSX,1986-11-07,0.7986109852790833 +CSX,1986-11-10,0.8090280294418335 +CSX,1986-11-11,0.8090280294418335 +CSX,1986-11-12,0.7986109852790833 +CSX,1986-11-13,0.8020830154418945 +CSX,1986-11-14,0.8090280294418335 +CSX,1986-11-17,0.8055559992790222 +CSX,1986-11-18,0.7708330154418945 +CSX,1986-11-19,0.7638890147209167 +CSX,1986-11-20,0.7777780294418335 +CSX,1986-11-21,0.8055559992790222 +CSX,1986-11-24,0.8020830154418945 +CSX,1986-11-25,0.8125 +CSX,1986-11-26,0.8055559992790222 +CSX,1986-11-28,0.8090280294418335 +CSX,1986-12-01,0.8090280294418335 +CSX,1986-12-02,0.8472219705581665 +CSX,1986-12-03,0.8611109852790833 +CSX,1986-12-04,0.8784719705581665 +CSX,1986-12-05,0.8576390147209167 +CSX,1986-12-08,0.8402780294418335 +CSX,1986-12-09,0.8263890147209167 +CSX,1986-12-10,0.8298609852790833 +CSX,1986-12-11,0.8020830154418945 +CSX,1986-12-12,0.8020830154418945 +CSX,1986-12-15,0.8055559992790222 +CSX,1986-12-16,0.8298609852790833 +CSX,1986-12-17,0.8333330154418945 +CSX,1986-12-18,0.84375 +CSX,1986-12-19,0.8402780294418335 +CSX,1986-12-22,0.8506940007209778 +CSX,1986-12-23,0.8194440007209778 +CSX,1986-12-24,0.8263890147209167 +CSX,1986-12-26,0.8229169845581055 +CSX,1986-12-29,0.8194440007209778 +CSX,1986-12-30,0.8194440007209778 +CSX,1986-12-31,0.8090280294418335 +CSX,1987-01-02,0.8263890147209167 +CSX,1987-01-05,0.8576390147209167 +CSX,1987-01-06,0.8541669845581055 +CSX,1987-01-07,0.8576390147209167 +CSX,1987-01-08,0.8645830154418945 +CSX,1987-01-09,0.8680559992790222 +CSX,1987-01-12,0.8576390147209167 +CSX,1987-01-13,0.8472219705581665 +CSX,1987-01-14,0.875 +CSX,1987-01-15,0.8958330154418945 +CSX,1987-01-16,0.8993059992790222 +CSX,1987-01-19,0.8993059992790222 +CSX,1987-01-20,0.90625 +CSX,1987-01-21,0.9027780294418335 +CSX,1987-01-22,0.8993059992790222 +CSX,1987-01-23,0.8993059992790222 +CSX,1987-01-26,0.9027780294418335 +CSX,1987-01-27,0.9201390147209167 +CSX,1987-01-28,0.9270830154418945 +CSX,1987-01-29,0.9027780294418335 +CSX,1987-01-30,0.90625 +CSX,1987-02-02,0.9166669845581055 +CSX,1987-02-03,0.9513890147209167 +CSX,1987-02-04,0.9513890147209167 +CSX,1987-02-05,0.96875 +CSX,1987-02-06,0.9548609852790833 +CSX,1987-02-09,0.9479169845581055 +CSX,1987-02-10,0.9340280294418335 +CSX,1987-02-11,0.9444440007209778 +CSX,1987-02-12,0.9340280294418335 +CSX,1987-02-13,0.9583330154418945 +CSX,1987-02-17,0.9513890147209167 +CSX,1987-02-18,0.9409719705581665 +CSX,1987-02-19,0.9583330154418945 +CSX,1987-02-20,0.9479169845581055 +CSX,1987-02-23,0.9305559992790222 +CSX,1987-02-24,0.9236109852790833 +CSX,1987-02-25,0.9340280294418335 +CSX,1987-02-26,0.9131940007209778 +CSX,1987-02-27,0.9131940007209778 +CSX,1987-03-02,0.8923609852790833 +CSX,1987-03-03,0.9027780294418335 +CSX,1987-03-04,0.9097219705581665 +CSX,1987-03-05,0.9236109852790833 +CSX,1987-03-06,0.9305559992790222 +CSX,1987-03-09,0.9201390147209167 +CSX,1987-03-10,0.9375 +CSX,1987-03-11,0.9305559992790222 +CSX,1987-03-12,0.9444440007209778 +CSX,1987-03-13,0.9409719705581665 +CSX,1987-03-16,0.9270830154418945 +CSX,1987-03-17,0.9444440007209778 +CSX,1987-03-18,0.9340280294418335 +CSX,1987-03-19,0.9444440007209778 +CSX,1987-03-20,0.9548609852790833 +CSX,1987-03-23,0.9722219705581665 +CSX,1987-03-24,0.9826390147209167 +CSX,1987-03-25,0.9618059992790222 +CSX,1987-03-26,0.9444440007209778 +CSX,1987-03-27,0.90625 +CSX,1987-03-30,0.8645830154418945 +CSX,1987-03-31,0.8819440007209778 +CSX,1987-04-01,0.8784719705581665 +CSX,1987-04-02,0.8993059992790222 +CSX,1987-04-03,0.9375 +CSX,1987-04-06,0.9305559992790222 +CSX,1987-04-07,0.9166669845581055 +CSX,1987-04-08,0.9270830154418945 +CSX,1987-04-09,0.9166669845581055 +CSX,1987-04-10,0.9097219705581665 +CSX,1987-04-13,0.8958330154418945 +CSX,1987-04-14,0.8923609852790833 +CSX,1987-04-15,0.875 +CSX,1987-04-16,0.875 +CSX,1987-04-20,0.8819440007209778 +CSX,1987-04-21,0.8819440007209778 +CSX,1987-04-22,0.8506940007209778 +CSX,1987-04-23,0.8333330154418945 +CSX,1987-04-24,0.8472219705581665 +CSX,1987-04-27,0.8611109852790833 +CSX,1987-04-28,0.875 +CSX,1987-04-29,0.8611109852790833 +CSX,1987-04-30,0.8645830154418945 +CSX,1987-05-01,0.8576390147209167 +CSX,1987-05-04,0.8541669845581055 +CSX,1987-05-05,0.8715280294418335 +CSX,1987-05-06,0.9166669845581055 +CSX,1987-05-07,0.9305559992790222 +CSX,1987-05-08,0.9409719705581665 +CSX,1987-05-11,0.9375 +CSX,1987-05-12,0.9444440007209778 +CSX,1987-05-13,0.9375 +CSX,1987-05-14,0.9201390147209167 +CSX,1987-05-15,0.8958330154418945 +CSX,1987-05-18,0.9131940007209778 +CSX,1987-05-19,0.8819440007209778 +CSX,1987-05-20,0.8819440007209778 +CSX,1987-05-21,0.8888890147209167 +CSX,1987-05-22,0.8923609852790833 +CSX,1987-05-26,0.9201390147209167 +CSX,1987-05-27,0.90625 +CSX,1987-05-28,0.9166669845581055 +CSX,1987-05-29,0.9131940007209778 +CSX,1987-06-01,0.9201390147209167 +CSX,1987-06-02,0.9166669845581055 +CSX,1987-06-03,0.9340280294418335 +CSX,1987-06-04,0.9409719705581665 +CSX,1987-06-05,0.9375 +CSX,1987-06-08,0.9479169845581055 +CSX,1987-06-09,0.9513890147209167 +CSX,1987-06-10,0.9513890147209167 +CSX,1987-06-11,0.96875 +CSX,1987-06-12,0.9826390147209167 +CSX,1987-06-15,0.9756940007209778 +CSX,1987-06-16,0.9756940007209778 +CSX,1987-06-17,0.9722219705581665 +CSX,1987-06-18,0.9861109852790833 +CSX,1987-06-19,0.9652780294418335 +CSX,1987-06-22,0.9791669845581055 +CSX,1987-06-23,0.9826390147209167 +CSX,1987-06-24,0.9756940007209778 +CSX,1987-06-25,0.9930559992790222 +CSX,1987-06-26,0.9791669845581055 +CSX,1987-06-29,0.9791669845581055 +CSX,1987-06-30,0.96875 +CSX,1987-07-01,0.9618059992790222 +CSX,1987-07-02,0.9756940007209778 +CSX,1987-07-06,0.9722219705581665 +CSX,1987-07-07,0.9618059992790222 +CSX,1987-07-08,0.9479169845581055 +CSX,1987-07-09,0.9548609852790833 +CSX,1987-07-10,0.96875 +CSX,1987-07-13,0.9652780294418335 +CSX,1987-07-14,1.0 +CSX,1987-07-15,1.0034719705581665 +CSX,1987-07-16,1.0034719705581665 +CSX,1987-07-17,1.0277780294418335 +CSX,1987-07-20,1.0208330154418945 +CSX,1987-07-21,1.0034719705581665 +CSX,1987-07-22,1.0416669845581055 +CSX,1987-07-23,1.0347219705581665 +CSX,1987-07-24,1.0347219705581665 +CSX,1987-07-27,1.0347219705581665 +CSX,1987-07-28,1.048611044883728 +CSX,1987-07-29,1.0659719705581665 +CSX,1987-07-30,1.0590280294418335 +CSX,1987-07-31,1.0520830154418945 +CSX,1987-08-03,1.0347219705581665 +CSX,1987-08-04,1.0208330154418945 +CSX,1987-08-05,1.0416669845581055 +CSX,1987-08-06,1.0659719705581665 +CSX,1987-08-07,1.079861044883728 +CSX,1987-08-10,1.107638955116272 +CSX,1987-08-11,1.1284719705581665 +CSX,1987-08-12,1.107638955116272 +CSX,1987-08-13,1.1215280294418335 +CSX,1987-08-14,1.131943941116333 +CSX,1987-08-17,1.131943941116333 +CSX,1987-08-18,1.111111044883728 +CSX,1987-08-19,1.100693941116333 +CSX,1987-08-20,1.125 +CSX,1987-08-21,1.125 +CSX,1987-08-24,1.118056058883667 +CSX,1987-08-25,1.1458330154418945 +CSX,1987-08-26,1.1215280294418335 +CSX,1987-08-27,1.1145830154418945 +CSX,1987-08-28,1.1041669845581055 +CSX,1987-08-31,1.09375 +CSX,1987-09-01,1.055556058883667 +CSX,1987-09-02,1.0729169845581055 +CSX,1987-09-03,1.0833330154418945 +CSX,1987-09-04,1.076388955116272 +CSX,1987-09-08,1.0520830154418945 +CSX,1987-09-09,1.045138955116272 +CSX,1987-09-10,1.0625 +CSX,1987-09-11,1.0625 +CSX,1987-09-14,1.0590280294418335 +CSX,1987-09-15,1.0590280294418335 +CSX,1987-09-16,1.045138955116272 +CSX,1987-09-17,1.0416669845581055 +CSX,1987-09-18,1.03125 +CSX,1987-09-21,1.0347219705581665 +CSX,1987-09-22,1.048611044883728 +CSX,1987-09-23,1.069443941116333 +CSX,1987-09-24,1.0902780294418335 +CSX,1987-09-25,1.079861044883728 +CSX,1987-09-28,1.0972219705581665 +CSX,1987-09-29,1.09375 +CSX,1987-09-30,1.0833330154418945 +CSX,1987-10-01,1.138888955116272 +CSX,1987-10-02,1.1145830154418945 +CSX,1987-10-05,1.111111044883728 +CSX,1987-10-06,1.055556058883667 +CSX,1987-10-07,1.055556058883667 +CSX,1987-10-08,1.0625 +CSX,1987-10-09,1.055556058883667 +CSX,1987-10-12,1.0520830154418945 +CSX,1987-10-13,1.048611044883728 +CSX,1987-10-14,1.024306058883667 +CSX,1987-10-15,0.9930559992790222 +CSX,1987-10-16,0.9618059992790222 +CSX,1987-10-19,0.7847219705581665 +CSX,1987-10-20,0.8055559992790222 +CSX,1987-10-21,0.78125 +CSX,1987-10-22,0.75 +CSX,1987-10-23,0.7291669845581055 +CSX,1987-10-26,0.6388890147209167 +CSX,1987-10-27,0.6527780294418335 +CSX,1987-10-28,0.6388890147209167 +CSX,1987-10-29,0.6840280294418335 +CSX,1987-10-30,0.7430559992790222 +CSX,1987-11-02,0.7569440007209778 +CSX,1987-11-03,0.7534719705581665 +CSX,1987-11-04,0.7465280294418335 +CSX,1987-11-05,0.7673609852790833 +CSX,1987-11-06,0.7291669845581055 +CSX,1987-11-09,0.6944440007209778 +CSX,1987-11-10,0.6805559992790222 +CSX,1987-11-11,0.7013890147209167 +CSX,1987-11-12,0.7326390147209167 +CSX,1987-11-13,0.7256940007209778 +CSX,1987-11-16,0.7291669845581055 +CSX,1987-11-17,0.7291669845581055 +CSX,1987-11-18,0.7291669845581055 +CSX,1987-11-19,0.7222219705581665 +CSX,1987-11-20,0.7222219705581665 +CSX,1987-11-23,0.7361109852790833 +CSX,1987-11-24,0.7395830154418945 +CSX,1987-11-25,0.7291669845581055 +CSX,1987-11-27,0.71875 +CSX,1987-11-30,0.6909719705581665 +CSX,1987-12-01,0.6909719705581665 +CSX,1987-12-02,0.7083330154418945 +CSX,1987-12-03,0.6597219705581665 +CSX,1987-12-04,0.6597219705581665 +CSX,1987-12-07,0.6770830154418945 +CSX,1987-12-08,0.7013890147209167 +CSX,1987-12-09,0.7361109852790833 +CSX,1987-12-10,0.7291669845581055 +CSX,1987-12-11,0.7326390147209167 +CSX,1987-12-14,0.75 +CSX,1987-12-15,0.7743059992790222 +CSX,1987-12-16,0.8055559992790222 +CSX,1987-12-17,0.8090280294418335 +CSX,1987-12-18,0.8194440007209778 +CSX,1987-12-21,0.8229169845581055 +CSX,1987-12-22,0.8298609852790833 +CSX,1987-12-23,0.8368059992790222 +CSX,1987-12-24,0.8333330154418945 +CSX,1987-12-28,0.8194440007209778 +CSX,1987-12-29,0.8125 +CSX,1987-12-30,0.8229169845581055 +CSX,1987-12-31,0.8090280294418335 +CSX,1988-01-04,0.8229169845581055 +CSX,1988-01-05,0.84375 +CSX,1988-01-06,0.8576390147209167 +CSX,1988-01-07,0.8819440007209778 +CSX,1988-01-08,0.8333330154418945 +CSX,1988-01-11,0.8159719705581665 +CSX,1988-01-12,0.8055559992790222 +CSX,1988-01-13,0.8194440007209778 +CSX,1988-01-14,0.8194440007209778 +CSX,1988-01-15,0.84375 +CSX,1988-01-18,0.8368059992790222 +CSX,1988-01-19,0.8194440007209778 +CSX,1988-01-20,0.8020830154418945 +CSX,1988-01-21,0.8125 +CSX,1988-01-22,0.8263890147209167 +CSX,1988-01-25,0.8263890147209167 +CSX,1988-01-26,0.8194440007209778 +CSX,1988-01-27,0.8333330154418945 +CSX,1988-01-28,0.8472219705581665 +CSX,1988-01-29,0.8472219705581665 +CSX,1988-02-01,0.8368059992790222 +CSX,1988-02-02,0.8402780294418335 +CSX,1988-02-03,0.8263890147209167 +CSX,1988-02-04,0.8229169845581055 +CSX,1988-02-05,0.8298609852790833 +CSX,1988-02-08,0.8090280294418335 +CSX,1988-02-09,0.8090280294418335 +CSX,1988-02-10,0.8263890147209167 +CSX,1988-02-11,0.8020830154418945 +CSX,1988-02-12,0.8159719705581665 +CSX,1988-02-16,0.8402780294418335 +CSX,1988-02-17,0.8298609852790833 +CSX,1988-02-18,0.8368059992790222 +CSX,1988-02-19,0.8402780294418335 +CSX,1988-02-22,0.8333330154418945 +CSX,1988-02-23,0.8472219705581665 +CSX,1988-02-24,0.8194440007209778 +CSX,1988-02-25,0.8194440007209778 +CSX,1988-02-26,0.8055559992790222 +CSX,1988-02-29,0.8229169845581055 +CSX,1988-03-01,0.8020830154418945 +CSX,1988-03-02,0.8125 +CSX,1988-03-03,0.8125 +CSX,1988-03-04,0.8194440007209778 +CSX,1988-03-07,0.8055559992790222 +CSX,1988-03-08,0.8298609852790833 +CSX,1988-03-09,0.8333330154418945 +CSX,1988-03-10,0.8263890147209167 +CSX,1988-03-11,0.8159719705581665 +CSX,1988-03-14,0.8194440007209778 +CSX,1988-03-15,0.8125 +CSX,1988-03-16,0.8333330154418945 +CSX,1988-03-17,0.8402780294418335 +CSX,1988-03-18,0.8402780294418335 +CSX,1988-03-21,0.8263890147209167 +CSX,1988-03-22,0.8680559992790222 +CSX,1988-03-23,0.8923609852790833 +CSX,1988-03-24,0.8680559992790222 +CSX,1988-03-25,0.8576390147209167 +CSX,1988-03-28,0.8402780294418335 +CSX,1988-03-29,0.8506940007209778 +CSX,1988-03-30,0.8541669845581055 +CSX,1988-03-31,0.8402780294418335 +CSX,1988-04-04,0.8125 +CSX,1988-04-05,0.8125 +CSX,1988-04-06,0.8333330154418945 +CSX,1988-04-07,0.8333330154418945 +CSX,1988-04-08,0.8541669845581055 +CSX,1988-04-11,0.8715280294418335 +CSX,1988-04-12,0.8715280294418335 +CSX,1988-04-13,0.8611109852790833 +CSX,1988-04-14,0.8125 +CSX,1988-04-15,0.8055559992790222 +CSX,1988-04-18,0.7916669845581055 +CSX,1988-04-19,0.7916669845581055 +CSX,1988-04-20,0.7881940007209778 +CSX,1988-04-21,0.7743059992790222 +CSX,1988-04-22,0.7916669845581055 +CSX,1988-04-25,0.8090280294418335 +CSX,1988-04-26,0.8159719705581665 +CSX,1988-04-27,0.8055559992790222 +CSX,1988-04-28,0.7847219705581665 +CSX,1988-04-29,0.7673609852790833 +CSX,1988-05-02,0.7743059992790222 +CSX,1988-05-03,0.7673609852790833 +CSX,1988-05-04,0.7604169845581055 +CSX,1988-05-05,0.7534719705581665 +CSX,1988-05-06,0.7395830154418945 +CSX,1988-05-09,0.7569440007209778 +CSX,1988-05-10,0.7708330154418945 +CSX,1988-05-11,0.7430559992790222 +CSX,1988-05-12,0.7256940007209778 +CSX,1988-05-13,0.71875 +CSX,1988-05-16,0.7361109852790833 +CSX,1988-05-17,0.7291669845581055 +CSX,1988-05-18,0.7152780294418335 +CSX,1988-05-19,0.7083330154418945 +CSX,1988-05-20,0.7083330154418945 +CSX,1988-05-23,0.6909719705581665 +CSX,1988-05-24,0.7083330154418945 +CSX,1988-05-25,0.7048609852790833 +CSX,1988-05-26,0.7083330154418945 +CSX,1988-05-27,0.7048609852790833 +CSX,1988-05-31,0.7395830154418945 +CSX,1988-06-01,0.75 +CSX,1988-06-02,0.7569440007209778 +CSX,1988-06-03,0.7569440007209778 +CSX,1988-06-06,0.7465280294418335 +CSX,1988-06-07,0.7361109852790833 +CSX,1988-06-08,0.78125 +CSX,1988-06-09,0.7951390147209167 +CSX,1988-06-10,0.8125 +CSX,1988-06-13,0.7916669845581055 +CSX,1988-06-14,0.78125 +CSX,1988-06-15,0.7673609852790833 +CSX,1988-06-16,0.7534719705581665 +CSX,1988-06-17,0.75 +CSX,1988-06-20,0.7569440007209778 +CSX,1988-06-21,0.7673609852790833 +CSX,1988-06-22,0.7708330154418945 +CSX,1988-06-23,0.7638890147209167 +CSX,1988-06-24,0.7673609852790833 +CSX,1988-06-27,0.7430559992790222 +CSX,1988-06-28,0.75 +CSX,1988-06-29,0.7430559992790222 +CSX,1988-06-30,0.7465280294418335 +CSX,1988-07-01,0.7430559992790222 +CSX,1988-07-05,0.7916669845581055 +CSX,1988-07-06,0.7881940007209778 +CSX,1988-07-07,0.78125 +CSX,1988-07-08,0.7743059992790222 +CSX,1988-07-11,0.7847219705581665 +CSX,1988-07-12,0.7708330154418945 +CSX,1988-07-13,0.7708330154418945 +CSX,1988-07-14,0.7673609852790833 +CSX,1988-07-15,0.7708330154418945 +CSX,1988-07-18,0.7569440007209778 +CSX,1988-07-19,0.75 +CSX,1988-07-20,0.7604169845581055 +CSX,1988-07-21,0.75 +CSX,1988-07-22,0.7291669845581055 +CSX,1988-07-25,0.7152780294418335 +CSX,1988-07-26,0.71875 +CSX,1988-07-27,0.7118059992790222 +CSX,1988-07-28,0.71875 +CSX,1988-07-29,0.7430559992790222 +CSX,1988-08-01,0.7430559992790222 +CSX,1988-08-02,0.7326390147209167 +CSX,1988-08-03,0.7222219705581665 +CSX,1988-08-04,0.71875 +CSX,1988-08-05,0.7152780294418335 +CSX,1988-08-08,0.7152780294418335 +CSX,1988-08-09,0.7118059992790222 +CSX,1988-08-10,0.7048609852790833 +CSX,1988-08-11,0.7083330154418945 +CSX,1988-08-12,0.7118059992790222 +CSX,1988-08-15,0.7083330154418945 +CSX,1988-08-16,0.71875 +CSX,1988-08-17,0.7256940007209778 +CSX,1988-08-18,0.7118059992790222 +CSX,1988-08-19,0.7083330154418945 +CSX,1988-08-22,0.6979169845581055 +CSX,1988-08-23,0.6944440007209778 +CSX,1988-08-24,0.6909719705581665 +CSX,1988-08-25,0.6909719705581665 +CSX,1988-08-26,0.6840280294418335 +CSX,1988-08-29,0.7048609852790833 +CSX,1988-08-30,0.7152780294418335 +CSX,1988-08-31,0.7118059992790222 +CSX,1988-09-01,0.7222219705581665 +CSX,1988-09-02,0.7326390147209167 +CSX,1988-09-06,0.7361109852790833 +CSX,1988-09-07,0.71875 +CSX,1988-09-08,0.7256940007209778 +CSX,1988-09-09,0.7256940007209778 +CSX,1988-09-12,0.7291669845581055 +CSX,1988-09-13,0.7430559992790222 +CSX,1988-09-14,0.7361109852790833 +CSX,1988-09-15,0.7291669845581055 +CSX,1988-09-16,0.7465280294418335 +CSX,1988-09-19,0.8506940007209778 +CSX,1988-09-20,0.8506940007209778 +CSX,1988-09-21,0.8402780294418335 +CSX,1988-09-22,0.8368059992790222 +CSX,1988-09-23,0.8333330154418945 +CSX,1988-09-26,0.8298609852790833 +CSX,1988-09-27,0.8298609852790833 +CSX,1988-09-28,0.8368059992790222 +CSX,1988-09-29,0.84375 +CSX,1988-09-30,0.8472219705581665 +CSX,1988-10-03,0.84375 +CSX,1988-10-04,0.8402780294418335 +CSX,1988-10-05,0.84375 +CSX,1988-10-06,0.84375 +CSX,1988-10-07,0.8541669845581055 +CSX,1988-10-10,0.8576390147209167 +CSX,1988-10-11,0.8541669845581055 +CSX,1988-10-12,0.84375 +CSX,1988-10-13,0.8472219705581665 +CSX,1988-10-14,0.8576390147209167 +CSX,1988-10-17,0.8680559992790222 +CSX,1988-10-18,0.8888890147209167 +CSX,1988-10-19,0.8888890147209167 +CSX,1988-10-20,0.8506940007209778 +CSX,1988-10-21,0.8611109852790833 +CSX,1988-10-24,0.8541669845581055 +CSX,1988-10-25,0.8506940007209778 +CSX,1988-10-26,0.8472219705581665 +CSX,1988-10-27,0.8263890147209167 +CSX,1988-10-28,0.8229169845581055 +CSX,1988-10-31,0.8368059992790222 +CSX,1988-11-01,0.8541669845581055 +CSX,1988-11-02,0.8611109852790833 +CSX,1988-11-03,0.8611109852790833 +CSX,1988-11-04,0.8541669845581055 +CSX,1988-11-07,0.84375 +CSX,1988-11-08,0.8506940007209778 +CSX,1988-11-09,0.8576390147209167 +CSX,1988-11-10,0.8680559992790222 +CSX,1988-11-11,0.8576390147209167 +CSX,1988-11-14,0.8506940007209778 +CSX,1988-11-15,0.8611109852790833 +CSX,1988-11-16,0.8506940007209778 +CSX,1988-11-17,0.8472219705581665 +CSX,1988-11-18,0.84375 +CSX,1988-11-21,0.84375 +CSX,1988-11-22,0.8298609852790833 +CSX,1988-11-23,0.8402780294418335 +CSX,1988-11-25,0.8298609852790833 +CSX,1988-11-28,0.84375 +CSX,1988-11-29,0.8506940007209778 +CSX,1988-11-30,0.84375 +CSX,1988-12-01,0.8472219705581665 +CSX,1988-12-02,0.8576390147209167 +CSX,1988-12-05,0.8645830154418945 +CSX,1988-12-06,0.8923609852790833 +CSX,1988-12-07,0.8888890147209167 +CSX,1988-12-08,0.875 +CSX,1988-12-09,0.875 +CSX,1988-12-12,0.8784719705581665 +CSX,1988-12-13,0.8784719705581665 +CSX,1988-12-14,0.8715280294418335 +CSX,1988-12-15,0.8715280294418335 +CSX,1988-12-16,0.8784719705581665 +CSX,1988-12-19,0.8854169845581055 +CSX,1988-12-20,0.8784719705581665 +CSX,1988-12-21,0.8784719705581665 +CSX,1988-12-22,0.8819440007209778 +CSX,1988-12-23,0.875 +CSX,1988-12-27,0.8784719705581665 +CSX,1988-12-28,0.8819440007209778 +CSX,1988-12-29,0.8819440007209778 +CSX,1988-12-30,0.8819440007209778 +CSX,1989-01-03,0.8784719705581665 +CSX,1989-01-04,0.8923609852790833 +CSX,1989-01-05,0.8993059992790222 +CSX,1989-01-06,0.9027780294418335 +CSX,1989-01-09,0.90625 +CSX,1989-01-10,0.90625 +CSX,1989-01-11,0.9131940007209778 +CSX,1989-01-12,0.9097219705581665 +CSX,1989-01-13,0.90625 +CSX,1989-01-16,0.9027780294418335 +CSX,1989-01-17,0.8993059992790222 +CSX,1989-01-18,0.9027780294418335 +CSX,1989-01-19,0.9097219705581665 +CSX,1989-01-20,0.9027780294418335 +CSX,1989-01-23,0.9027780294418335 +CSX,1989-01-24,0.9027780294418335 +CSX,1989-01-25,0.9097219705581665 +CSX,1989-01-26,0.9097219705581665 +CSX,1989-01-27,0.9236109852790833 +CSX,1989-01-30,0.9236109852790833 +CSX,1989-01-31,0.9166669845581055 +CSX,1989-02-01,0.9131940007209778 +CSX,1989-02-02,0.9131940007209778 +CSX,1989-02-03,0.9236109852790833 +CSX,1989-02-06,0.9270830154418945 +CSX,1989-02-07,0.9270830154418945 +CSX,1989-02-08,0.9236109852790833 +CSX,1989-02-09,0.9201390147209167 +CSX,1989-02-10,0.90625 +CSX,1989-02-13,0.8923609852790833 +CSX,1989-02-14,0.8958330154418945 +CSX,1989-02-15,0.90625 +CSX,1989-02-16,0.9131940007209778 +CSX,1989-02-17,0.9097219705581665 +CSX,1989-02-21,0.9166669845581055 +CSX,1989-02-22,0.90625 +CSX,1989-02-23,0.90625 +CSX,1989-02-24,0.8993059992790222 +CSX,1989-02-27,0.90625 +CSX,1989-02-28,0.90625 +CSX,1989-03-01,0.8923609852790833 +CSX,1989-03-02,0.8958330154418945 +CSX,1989-03-03,0.8923609852790833 +CSX,1989-03-06,0.9131940007209778 +CSX,1989-03-07,0.9027780294418335 +CSX,1989-03-08,0.8958330154418945 +CSX,1989-03-09,0.8958330154418945 +CSX,1989-03-10,0.8958330154418945 +CSX,1989-03-13,0.8993059992790222 +CSX,1989-03-14,0.8958330154418945 +CSX,1989-03-15,0.8923609852790833 +CSX,1989-03-16,0.9027780294418335 +CSX,1989-03-17,0.8888890147209167 +CSX,1989-03-20,0.8645830154418945 +CSX,1989-03-21,0.8645830154418945 +CSX,1989-03-22,0.875 +CSX,1989-03-23,0.8680559992790222 +CSX,1989-03-27,0.8645830154418945 +CSX,1989-03-28,0.8576390147209167 +CSX,1989-03-29,0.8506940007209778 +CSX,1989-03-30,0.8506940007209778 +CSX,1989-03-31,0.8333330154418945 +CSX,1989-04-03,0.8298609852790833 +CSX,1989-04-04,0.8333330154418945 +CSX,1989-04-05,0.8506940007209778 +CSX,1989-04-06,0.8472219705581665 +CSX,1989-04-07,0.8472219705581665 +CSX,1989-04-10,0.8576390147209167 +CSX,1989-04-11,0.8645830154418945 +CSX,1989-04-12,0.8611109852790833 +CSX,1989-04-13,0.8611109852790833 +CSX,1989-04-14,0.875 +CSX,1989-04-17,0.875 +CSX,1989-04-18,0.8854169845581055 +CSX,1989-04-19,0.8958330154418945 +CSX,1989-04-20,0.8854169845581055 +CSX,1989-04-21,0.8993059992790222 +CSX,1989-04-24,0.9027780294418335 +CSX,1989-04-25,0.8958330154418945 +CSX,1989-04-26,0.8993059992790222 +CSX,1989-04-27,0.9131940007209778 +CSX,1989-04-28,0.9097219705581665 +CSX,1989-05-01,0.9166669845581055 +CSX,1989-05-02,0.9166669845581055 +CSX,1989-05-03,0.9166669845581055 +CSX,1989-05-04,0.9166669845581055 +CSX,1989-05-05,0.9097219705581665 +CSX,1989-05-08,0.9166669845581055 +CSX,1989-05-09,0.9131940007209778 +CSX,1989-05-10,0.9097219705581665 +CSX,1989-05-11,0.9097219705581665 +CSX,1989-05-12,0.9097219705581665 +CSX,1989-05-15,0.90625 +CSX,1989-05-16,0.9131940007209778 +CSX,1989-05-17,0.9131940007209778 +CSX,1989-05-18,0.9201390147209167 +CSX,1989-05-19,0.9131940007209778 +CSX,1989-05-22,0.9270830154418945 +CSX,1989-05-23,0.9201390147209167 +CSX,1989-05-24,0.9201390147209167 +CSX,1989-05-25,0.9166669845581055 +CSX,1989-05-26,0.9236109852790833 +CSX,1989-05-30,0.9201390147209167 +CSX,1989-05-31,0.9166669845581055 +CSX,1989-06-01,0.9201390147209167 +CSX,1989-06-02,0.9131940007209778 +CSX,1989-06-05,0.9097219705581665 +CSX,1989-06-06,0.9201390147209167 +CSX,1989-06-07,0.9270830154418945 +CSX,1989-06-08,0.9375 +CSX,1989-06-09,0.9513890147209167 +CSX,1989-06-12,0.9618059992790222 +CSX,1989-06-13,0.9479169845581055 +CSX,1989-06-14,0.9375 +CSX,1989-06-15,0.9236109852790833 +CSX,1989-06-16,0.9305559992790222 +CSX,1989-06-19,0.9722219705581665 +CSX,1989-06-20,0.9409719705581665 +CSX,1989-06-21,0.9479169845581055 +CSX,1989-06-22,0.9618059992790222 +CSX,1989-06-23,0.9618059992790222 +CSX,1989-06-26,0.9583330154418945 +CSX,1989-06-27,0.9409719705581665 +CSX,1989-06-28,0.9305559992790222 +CSX,1989-06-29,0.9027780294418335 +CSX,1989-06-30,0.8958330154418945 +CSX,1989-07-03,0.9270830154418945 +CSX,1989-07-05,0.9236109852790833 +CSX,1989-07-06,0.9201390147209167 +CSX,1989-07-07,0.9409719705581665 +CSX,1989-07-10,0.9305559992790222 +CSX,1989-07-11,0.9409719705581665 +CSX,1989-07-12,0.9444440007209778 +CSX,1989-07-13,0.9444440007209778 +CSX,1989-07-14,0.9409719705581665 +CSX,1989-07-17,0.9409719705581665 +CSX,1989-07-18,0.9340280294418335 +CSX,1989-07-19,0.9375 +CSX,1989-07-20,0.9305559992790222 +CSX,1989-07-21,0.9236109852790833 +CSX,1989-07-24,0.9166669845581055 +CSX,1989-07-25,0.9236109852790833 +CSX,1989-07-26,0.9409719705581665 +CSX,1989-07-27,0.9479169845581055 +CSX,1989-07-28,0.9583330154418945 +CSX,1989-07-31,0.9652780294418335 +CSX,1989-08-01,0.9513890147209167 +CSX,1989-08-02,0.9652780294418335 +CSX,1989-08-03,0.9583330154418945 +CSX,1989-08-04,0.9513890147209167 +CSX,1989-08-07,0.9930559992790222 +CSX,1989-08-08,0.9861109852790833 +CSX,1989-08-09,0.9791669845581055 +CSX,1989-08-10,0.9861109852790833 +CSX,1989-08-11,0.96875 +CSX,1989-08-14,0.9583330154418945 +CSX,1989-08-15,0.9756940007209778 +CSX,1989-08-16,0.9722219705581665 +CSX,1989-08-17,0.9583330154418945 +CSX,1989-08-18,0.9756940007209778 +CSX,1989-08-21,0.9652780294418335 +CSX,1989-08-22,0.96875 +CSX,1989-08-23,0.9652780294418335 +CSX,1989-08-24,1.006943941116333 +CSX,1989-08-25,1.0208330154418945 +CSX,1989-08-28,1.0520830154418945 +CSX,1989-08-29,1.0277780294418335 +CSX,1989-08-30,1.0625 +CSX,1989-08-31,1.045138955116272 +CSX,1989-09-01,1.038193941116333 +CSX,1989-09-05,1.038193941116333 +CSX,1989-09-06,1.0208330154418945 +CSX,1989-09-07,1.017361044883728 +CSX,1989-09-08,1.017361044883728 +CSX,1989-09-11,1.013888955116272 +CSX,1989-09-12,1.0104169845581055 +CSX,1989-09-13,1.0 +CSX,1989-09-14,0.9861109852790833 +CSX,1989-09-15,0.9965280294418335 +CSX,1989-09-18,1.017361044883728 +CSX,1989-09-19,1.017361044883728 +CSX,1989-09-20,0.9930559992790222 +CSX,1989-09-21,0.9826390147209167 +CSX,1989-09-22,0.9826390147209167 +CSX,1989-09-25,0.9722219705581665 +CSX,1989-09-26,0.96875 +CSX,1989-09-27,0.9479169845581055 +CSX,1989-09-28,0.9722219705581665 +CSX,1989-09-29,0.9618059992790222 +CSX,1989-10-02,0.9791669845581055 +CSX,1989-10-03,0.9930559992790222 +CSX,1989-10-04,1.0104169845581055 +CSX,1989-10-05,1.006943941116333 +CSX,1989-10-06,1.0104169845581055 +CSX,1989-10-09,1.013888955116272 +CSX,1989-10-10,1.0 +CSX,1989-10-11,0.9895830154418945 +CSX,1989-10-12,0.9965280294418335 +CSX,1989-10-13,0.8888890147209167 +CSX,1989-10-16,0.9375 +CSX,1989-10-17,0.9270830154418945 +CSX,1989-10-18,0.9270830154418945 +CSX,1989-10-19,0.9444440007209778 +CSX,1989-10-20,0.9548609852790833 +CSX,1989-10-23,0.9652780294418335 +CSX,1989-10-24,0.9583330154418945 +CSX,1989-10-25,0.9548609852790833 +CSX,1989-10-26,0.9513890147209167 +CSX,1989-10-27,0.9340280294418335 +CSX,1989-10-30,0.9375 +CSX,1989-10-31,0.9444440007209778 +CSX,1989-11-01,0.9409719705581665 +CSX,1989-11-02,0.9305559992790222 +CSX,1989-11-03,0.9236109852790833 +CSX,1989-11-06,0.9027780294418335 +CSX,1989-11-07,0.9097219705581665 +CSX,1989-11-08,0.90625 +CSX,1989-11-09,0.8958330154418945 +CSX,1989-11-10,0.9027780294418335 +CSX,1989-11-13,0.8993059992790222 +CSX,1989-11-14,0.90625 +CSX,1989-11-15,0.9236109852790833 +CSX,1989-11-16,0.9236109852790833 +CSX,1989-11-17,0.9236109852790833 +CSX,1989-11-20,0.9166669845581055 +CSX,1989-11-21,0.9097219705581665 +CSX,1989-11-22,0.9236109852790833 +CSX,1989-11-24,0.9166669845581055 +CSX,1989-11-27,0.9201390147209167 +CSX,1989-11-28,0.9166669845581055 +CSX,1989-11-29,0.9166669845581055 +CSX,1989-11-30,0.9270830154418945 +CSX,1989-12-01,0.9479169845581055 +CSX,1989-12-04,0.96875 +CSX,1989-12-05,0.9722219705581665 +CSX,1989-12-06,0.9826390147209167 +CSX,1989-12-07,0.9861109852790833 +CSX,1989-12-08,0.9930559992790222 +CSX,1989-12-11,0.9791669845581055 +CSX,1989-12-12,0.9826390147209167 +CSX,1989-12-13,0.9930559992790222 +CSX,1989-12-14,1.0 +CSX,1989-12-15,0.9930559992790222 +CSX,1989-12-18,0.9791669845581055 +CSX,1989-12-19,0.96875 +CSX,1989-12-20,0.96875 +CSX,1989-12-21,0.96875 +CSX,1989-12-22,0.9791669845581055 +CSX,1989-12-26,0.9895830154418945 +CSX,1989-12-27,1.006943941116333 +CSX,1989-12-28,1.006943941116333 +CSX,1989-12-29,0.9965280294418335 +CSX,1990-01-02,1.045138955116272 +CSX,1990-01-03,1.045138955116272 +CSX,1990-01-04,1.0347219705581665 +CSX,1990-01-05,1.006943941116333 +CSX,1990-01-08,1.017361044883728 +CSX,1990-01-09,1.0104169845581055 +CSX,1990-01-10,0.9965280294418335 +CSX,1990-01-11,0.9930559992790222 +CSX,1990-01-12,0.9756940007209778 +CSX,1990-01-15,0.96875 +CSX,1990-01-16,0.9756940007209778 +CSX,1990-01-17,0.9583330154418945 +CSX,1990-01-18,0.9618059992790222 +CSX,1990-01-19,0.9548609852790833 +CSX,1990-01-22,0.9340280294418335 +CSX,1990-01-23,0.9479169845581055 +CSX,1990-01-24,0.9305559992790222 +CSX,1990-01-25,0.9131940007209778 +CSX,1990-01-26,0.9027780294418335 +CSX,1990-01-29,0.8958330154418945 +CSX,1990-01-30,0.8819440007209778 +CSX,1990-01-31,0.9270830154418945 +CSX,1990-02-01,0.9166669845581055 +CSX,1990-02-02,0.9166669845581055 +CSX,1990-02-05,0.9027780294418335 +CSX,1990-02-06,0.8993059992790222 +CSX,1990-02-07,0.9201390147209167 +CSX,1990-02-08,0.9236109852790833 +CSX,1990-02-09,0.9375 +CSX,1990-02-12,0.9375 +CSX,1990-02-13,0.9479169845581055 +CSX,1990-02-14,0.9444440007209778 +CSX,1990-02-15,0.9583330154418945 +CSX,1990-02-16,0.9548609852790833 +CSX,1990-02-20,0.9305559992790222 +CSX,1990-02-21,0.9340280294418335 +CSX,1990-02-22,0.9305559992790222 +CSX,1990-02-23,0.9409719705581665 +CSX,1990-02-26,0.9548609852790833 +CSX,1990-02-27,0.9722219705581665 +CSX,1990-02-28,0.9791669845581055 +CSX,1990-03-01,0.9861109852790833 +CSX,1990-03-02,0.9861109852790833 +CSX,1990-03-05,0.9756940007209778 +CSX,1990-03-06,0.9722219705581665 +CSX,1990-03-07,0.9548609852790833 +CSX,1990-03-08,0.9479169845581055 +CSX,1990-03-09,0.9479169845581055 +CSX,1990-03-12,0.9375 +CSX,1990-03-13,0.9305559992790222 +CSX,1990-03-14,0.9479169845581055 +CSX,1990-03-15,0.9409719705581665 +CSX,1990-03-16,0.9618059992790222 +CSX,1990-03-19,0.9618059992790222 +CSX,1990-03-20,0.9652780294418335 +CSX,1990-03-21,0.9548609852790833 +CSX,1990-03-22,0.9305559992790222 +CSX,1990-03-23,0.9618059992790222 +CSX,1990-03-26,0.9409719705581665 +CSX,1990-03-27,0.9583330154418945 +CSX,1990-03-28,0.9513890147209167 +CSX,1990-03-29,0.9305559992790222 +CSX,1990-03-30,0.9409719705581665 +CSX,1990-04-02,0.9375 +CSX,1990-04-03,0.9375 +CSX,1990-04-04,0.9340280294418335 +CSX,1990-04-05,0.9409719705581665 +CSX,1990-04-06,0.9375 +CSX,1990-04-09,0.9409719705581665 +CSX,1990-04-10,0.9131940007209778 +CSX,1990-04-11,0.9236109852790833 +CSX,1990-04-12,0.9305559992790222 +CSX,1990-04-16,0.9479169845581055 +CSX,1990-04-17,0.9305559992790222 +CSX,1990-04-18,0.9236109852790833 +CSX,1990-04-19,0.9027780294418335 +CSX,1990-04-20,0.8819440007209778 +CSX,1990-04-23,0.8784719705581665 +CSX,1990-04-24,0.8888890147209167 +CSX,1990-04-25,0.8888890147209167 +CSX,1990-04-26,0.8854169845581055 +CSX,1990-04-27,0.8819440007209778 +CSX,1990-04-30,0.8993059992790222 +CSX,1990-05-01,0.9097219705581665 +CSX,1990-05-02,0.90625 +CSX,1990-05-03,0.9027780294418335 +CSX,1990-05-04,0.9027780294418335 +CSX,1990-05-07,0.9236109852790833 +CSX,1990-05-08,0.9201390147209167 +CSX,1990-05-09,0.9166669845581055 +CSX,1990-05-10,0.9131940007209778 +CSX,1990-05-11,0.9409719705581665 +CSX,1990-05-14,0.9305559992790222 +CSX,1990-05-15,0.9201390147209167 +CSX,1990-05-16,0.9236109852790833 +CSX,1990-05-17,0.9166669845581055 +CSX,1990-05-18,0.90625 +CSX,1990-05-21,0.9097219705581665 +CSX,1990-05-22,0.9027780294418335 +CSX,1990-05-23,0.9131940007209778 +CSX,1990-05-24,0.9097219705581665 +CSX,1990-05-25,0.9097219705581665 +CSX,1990-05-29,0.9201390147209167 +CSX,1990-05-30,0.9375 +CSX,1990-05-31,0.9340280294418335 +CSX,1990-06-01,0.9444440007209778 +CSX,1990-06-04,0.9652780294418335 +CSX,1990-06-05,0.9652780294418335 +CSX,1990-06-06,0.9652780294418335 +CSX,1990-06-07,0.9652780294418335 +CSX,1990-06-08,0.9548609852790833 +CSX,1990-06-11,0.9652780294418335 +CSX,1990-06-12,0.9895830154418945 +CSX,1990-06-13,0.9930559992790222 +CSX,1990-06-14,0.9930559992790222 +CSX,1990-06-15,0.96875 +CSX,1990-06-18,0.9375 +CSX,1990-06-19,0.9444440007209778 +CSX,1990-06-20,0.9652780294418335 +CSX,1990-06-21,0.96875 +CSX,1990-06-22,0.9340280294418335 +CSX,1990-06-25,0.9409719705581665 +CSX,1990-06-26,0.9444440007209778 +CSX,1990-06-27,0.9409719705581665 +CSX,1990-06-28,0.9340280294418335 +CSX,1990-06-29,0.9444440007209778 +CSX,1990-07-02,0.9444440007209778 +CSX,1990-07-03,0.9444440007209778 +CSX,1990-07-05,0.9409719705581665 +CSX,1990-07-06,0.9444440007209778 +CSX,1990-07-09,0.9444440007209778 +CSX,1990-07-10,0.9444440007209778 +CSX,1990-07-11,0.9513890147209167 +CSX,1990-07-12,0.9722219705581665 +CSX,1990-07-13,1.0104169845581055 +CSX,1990-07-16,1.013888955116272 +CSX,1990-07-17,1.006943941116333 +CSX,1990-07-18,1.0 +CSX,1990-07-19,1.0 +CSX,1990-07-20,0.9861109852790833 +CSX,1990-07-23,0.9583330154418945 +CSX,1990-07-24,0.9652780294418335 +CSX,1990-07-25,0.9722219705581665 +CSX,1990-07-26,0.9652780294418335 +CSX,1990-07-27,0.9618059992790222 +CSX,1990-07-30,0.9583330154418945 +CSX,1990-07-31,0.9548609852790833 +CSX,1990-08-01,0.9548609852790833 +CSX,1990-08-02,0.9548609852790833 +CSX,1990-08-03,0.9201390147209167 +CSX,1990-08-06,0.9201390147209167 +CSX,1990-08-07,0.9166669845581055 +CSX,1990-08-08,0.9201390147209167 +CSX,1990-08-09,0.9166669845581055 +CSX,1990-08-10,0.8854169845581055 +CSX,1990-08-13,0.8888890147209167 +CSX,1990-08-14,0.9166669845581055 +CSX,1990-08-15,0.9131940007209778 +CSX,1990-08-16,0.875 +CSX,1990-08-17,0.8506940007209778 +CSX,1990-08-20,0.84375 +CSX,1990-08-21,0.8333330154418945 +CSX,1990-08-22,0.8263890147209167 +CSX,1990-08-23,0.7916669845581055 +CSX,1990-08-24,0.7916669845581055 +CSX,1990-08-27,0.8055559992790222 +CSX,1990-08-28,0.7986109852790833 +CSX,1990-08-29,0.8125 +CSX,1990-08-30,0.8055559992790222 +CSX,1990-08-31,0.8333330154418945 +CSX,1990-09-04,0.8159719705581665 +CSX,1990-09-05,0.8125 +CSX,1990-09-06,0.8194440007209778 +CSX,1990-09-07,0.84375 +CSX,1990-09-10,0.8194440007209778 +CSX,1990-09-11,0.7986109852790833 +CSX,1990-09-12,0.7951390147209167 +CSX,1990-09-13,0.7986109852790833 +CSX,1990-09-14,0.78125 +CSX,1990-09-17,0.7708330154418945 +CSX,1990-09-18,0.7986109852790833 +CSX,1990-09-19,0.7916669845581055 +CSX,1990-09-20,0.78125 +CSX,1990-09-21,0.78125 +CSX,1990-09-24,0.7604169845581055 +CSX,1990-09-25,0.7534719705581665 +CSX,1990-09-26,0.7534719705581665 +CSX,1990-09-27,0.7291669845581055 +CSX,1990-09-28,0.7430559992790222 +CSX,1990-10-01,0.7847219705581665 +CSX,1990-10-02,0.8020830154418945 +CSX,1990-10-03,0.7743059992790222 +CSX,1990-10-04,0.7777780294418335 +CSX,1990-10-05,0.7847219705581665 +CSX,1990-10-08,0.7951390147209167 +CSX,1990-10-09,0.7951390147209167 +CSX,1990-10-10,0.7743059992790222 +CSX,1990-10-11,0.7638890147209167 +CSX,1990-10-12,0.7534719705581665 +CSX,1990-10-15,0.75 +CSX,1990-10-16,0.75 +CSX,1990-10-17,0.7361109852790833 +CSX,1990-10-18,0.7673609852790833 +CSX,1990-10-19,0.7916669845581055 +CSX,1990-10-22,0.8090280294418335 +CSX,1990-10-23,0.7951390147209167 +CSX,1990-10-24,0.8125 +CSX,1990-10-25,0.7916669845581055 +CSX,1990-10-26,0.7847219705581665 +CSX,1990-10-29,0.7430559992790222 +CSX,1990-10-30,0.7673609852790833 +CSX,1990-10-31,0.7430559992790222 +CSX,1990-11-01,0.75 +CSX,1990-11-02,0.7881940007209778 +CSX,1990-11-05,0.78125 +CSX,1990-11-06,0.7708330154418945 +CSX,1990-11-07,0.7638890147209167 +CSX,1990-11-08,0.7638890147209167 +CSX,1990-11-09,0.7743059992790222 +CSX,1990-11-12,0.8090280294418335 +CSX,1990-11-13,0.8055559992790222 +CSX,1990-11-14,0.8125 +CSX,1990-11-15,0.8159719705581665 +CSX,1990-11-16,0.8298609852790833 +CSX,1990-11-19,0.8333330154418945 +CSX,1990-11-20,0.8506940007209778 +CSX,1990-11-21,0.8472219705581665 +CSX,1990-11-23,0.8368059992790222 +CSX,1990-11-26,0.8159719705581665 +CSX,1990-11-27,0.8263890147209167 +CSX,1990-11-28,0.8020830154418945 +CSX,1990-11-29,0.7881940007209778 +CSX,1990-11-30,0.8263890147209167 +CSX,1990-12-03,0.8229169845581055 +CSX,1990-12-04,0.8402780294418335 +CSX,1990-12-05,0.8680559992790222 +CSX,1990-12-06,0.8680559992790222 +CSX,1990-12-07,0.8611109852790833 +CSX,1990-12-10,0.8715280294418335 +CSX,1990-12-11,0.8645830154418945 +CSX,1990-12-12,0.8576390147209167 +CSX,1990-12-13,0.8645830154418945 +CSX,1990-12-14,0.8576390147209167 +CSX,1990-12-17,0.8263890147209167 +CSX,1990-12-18,0.8506940007209778 +CSX,1990-12-19,0.8645830154418945 +CSX,1990-12-20,0.8645830154418945 +CSX,1990-12-21,0.8784719705581665 +CSX,1990-12-24,0.8715280294418335 +CSX,1990-12-26,0.8784719705581665 +CSX,1990-12-27,0.8784719705581665 +CSX,1990-12-28,0.8819440007209778 +CSX,1990-12-31,0.8819440007209778 +CSX,1991-01-02,0.8819440007209778 +CSX,1991-01-03,0.8819440007209778 +CSX,1991-01-04,0.8888890147209167 +CSX,1991-01-07,0.8784719705581665 +CSX,1991-01-08,0.8854169845581055 +CSX,1991-01-09,0.8541669845581055 +CSX,1991-01-10,0.8541669845581055 +CSX,1991-01-11,0.84375 +CSX,1991-01-14,0.84375 +CSX,1991-01-15,0.8576390147209167 +CSX,1991-01-16,0.8680559992790222 +CSX,1991-01-17,0.9236109852790833 +CSX,1991-01-18,0.9409719705581665 +CSX,1991-01-21,0.9270830154418945 +CSX,1991-01-22,0.9340280294418335 +CSX,1991-01-23,0.9340280294418335 +CSX,1991-01-24,0.9513890147209167 +CSX,1991-01-25,0.96875 +CSX,1991-01-28,0.9826390147209167 +CSX,1991-01-29,0.9930559992790222 +CSX,1991-01-30,0.9965280294418335 +CSX,1991-01-31,0.9895830154418945 +CSX,1991-02-01,0.9861109852790833 +CSX,1991-02-04,0.9930559992790222 +CSX,1991-02-05,1.013888955116272 +CSX,1991-02-06,1.03125 +CSX,1991-02-07,1.0347219705581665 +CSX,1991-02-08,1.0208330154418945 +CSX,1991-02-11,1.024306058883667 +CSX,1991-02-12,1.0208330154418945 +CSX,1991-02-13,1.0 +CSX,1991-02-14,0.9895830154418945 +CSX,1991-02-15,1.017361044883728 +CSX,1991-02-19,1.0277780294418335 +CSX,1991-02-20,1.013888955116272 +CSX,1991-02-21,1.0 +CSX,1991-02-22,1.0 +CSX,1991-02-25,0.9895830154418945 +CSX,1991-02-26,0.9826390147209167 +CSX,1991-02-27,1.055556058883667 +CSX,1991-02-28,1.0520830154418945 +CSX,1991-03-01,1.038193941116333 +CSX,1991-03-04,1.0520830154418945 +CSX,1991-03-05,1.048611044883728 +CSX,1991-03-06,1.0347219705581665 +CSX,1991-03-07,1.013888955116272 +CSX,1991-03-08,1.0104169845581055 +CSX,1991-03-11,1.0277780294418335 +CSX,1991-03-12,1.0277780294418335 +CSX,1991-03-13,1.0347219705581665 +CSX,1991-03-14,1.0208330154418945 +CSX,1991-03-15,1.0 +CSX,1991-03-18,1.0 +CSX,1991-03-19,0.9930559992790222 +CSX,1991-03-20,1.0277780294418335 +CSX,1991-03-21,1.013888955116272 +CSX,1991-03-22,1.0104169845581055 +CSX,1991-03-25,1.013888955116272 +CSX,1991-03-26,1.0208330154418945 +CSX,1991-03-27,1.024306058883667 +CSX,1991-03-28,1.024306058883667 +CSX,1991-04-01,1.0347219705581665 +CSX,1991-04-02,1.0416669845581055 +CSX,1991-04-03,1.017361044883728 +CSX,1991-04-04,1.0347219705581665 +CSX,1991-04-05,1.0659719705581665 +CSX,1991-04-08,1.079861044883728 +CSX,1991-04-09,1.0625 +CSX,1991-04-10,1.076388955116272 +CSX,1991-04-11,1.076388955116272 +CSX,1991-04-12,1.069443941116333 +CSX,1991-04-15,1.048611044883728 +CSX,1991-04-16,1.086806058883667 +CSX,1991-04-17,1.107638955116272 +CSX,1991-04-18,1.1354169845581055 +CSX,1991-04-19,1.138888955116272 +CSX,1991-04-22,1.138888955116272 +CSX,1991-04-23,1.1458330154418945 +CSX,1991-04-24,1.142361044883728 +CSX,1991-04-25,1.138888955116272 +CSX,1991-04-26,1.1215280294418335 +CSX,1991-04-29,1.09375 +CSX,1991-04-30,1.111111044883728 +CSX,1991-05-01,1.1458330154418945 +CSX,1991-05-02,1.1527780294418335 +CSX,1991-05-03,1.1597219705581665 +CSX,1991-05-06,1.1597219705581665 +CSX,1991-05-07,1.173611044883728 +CSX,1991-05-08,1.1770830154418945 +CSX,1991-05-09,1.201388955116272 +CSX,1991-05-10,1.1909719705581665 +CSX,1991-05-13,1.1875 +CSX,1991-05-14,1.163193941116333 +CSX,1991-05-15,1.1527780294418335 +CSX,1991-05-16,1.1597219705581665 +CSX,1991-05-17,1.1666669845581055 +CSX,1991-05-20,1.1666669845581055 +CSX,1991-05-21,1.170138955116272 +CSX,1991-05-22,1.173611044883728 +CSX,1991-05-23,1.180556058883667 +CSX,1991-05-24,1.1875 +CSX,1991-05-28,1.2222219705581665 +CSX,1991-05-29,1.25 +CSX,1991-05-30,1.2777780294418335 +CSX,1991-05-31,1.298611044883728 +CSX,1991-06-03,1.3020830154418945 +CSX,1991-06-04,1.298611044883728 +CSX,1991-06-05,1.326388955116272 +CSX,1991-06-06,1.298611044883728 +CSX,1991-06-07,1.2916669845581055 +CSX,1991-06-10,1.288193941116333 +CSX,1991-06-11,1.2847219705581665 +CSX,1991-06-12,1.2708330154418945 +CSX,1991-06-13,1.263888955116272 +CSX,1991-06-14,1.298611044883728 +CSX,1991-06-17,1.295138955116272 +CSX,1991-06-18,1.295138955116272 +CSX,1991-06-19,1.298611044883728 +CSX,1991-06-20,1.2847219705581665 +CSX,1991-06-21,1.3020830154418945 +CSX,1991-06-24,1.288193941116333 +CSX,1991-06-25,1.2708330154418945 +CSX,1991-06-26,1.2465280294418335 +CSX,1991-06-27,1.25 +CSX,1991-06-28,1.2604169845581055 +CSX,1991-07-01,1.2777780294418335 +CSX,1991-07-02,1.28125 +CSX,1991-07-03,1.267361044883728 +CSX,1991-07-05,1.267361044883728 +CSX,1991-07-08,1.25 +CSX,1991-07-09,1.2465280294418335 +CSX,1991-07-10,1.2534719705581665 +CSX,1991-07-11,1.25 +CSX,1991-07-12,1.267361044883728 +CSX,1991-07-15,1.267361044883728 +CSX,1991-07-16,1.256943941116333 +CSX,1991-07-17,1.267361044883728 +CSX,1991-07-18,1.3020830154418945 +CSX,1991-07-19,1.305556058883667 +CSX,1991-07-22,1.3125 +CSX,1991-07-23,1.319443941116333 +CSX,1991-07-24,1.3125 +CSX,1991-07-25,1.336806058883667 +CSX,1991-07-26,1.34375 +CSX,1991-07-29,1.357638955116272 +CSX,1991-07-30,1.361111044883728 +CSX,1991-07-31,1.319443941116333 +CSX,1991-08-01,1.3541669845581055 +CSX,1991-08-02,1.361111044883728 +CSX,1991-08-05,1.357638955116272 +CSX,1991-08-06,1.3472219705581665 +CSX,1991-08-07,1.357638955116272 +CSX,1991-08-08,1.357638955116272 +CSX,1991-08-09,1.357638955116272 +CSX,1991-08-12,1.3541669845581055 +CSX,1991-08-13,1.3645830154418945 +CSX,1991-08-14,1.368056058883667 +CSX,1991-08-15,1.3645830154418945 +CSX,1991-08-16,1.3472219705581665 +CSX,1991-08-19,1.305556058883667 +CSX,1991-08-20,1.329861044883728 +CSX,1991-08-21,1.368056058883667 +CSX,1991-08-22,1.3784719705581665 +CSX,1991-08-23,1.392361044883728 +CSX,1991-08-26,1.3958330154418945 +CSX,1991-08-27,1.4097219705581665 +CSX,1991-08-28,1.420138955116272 +CSX,1991-08-29,1.430556058883667 +CSX,1991-08-30,1.444443941116333 +CSX,1991-09-03,1.4027780294418335 +CSX,1991-09-04,1.392361044883728 +CSX,1991-09-05,1.3958330154418945 +CSX,1991-09-06,1.392361044883728 +CSX,1991-09-09,1.388888955116272 +CSX,1991-09-10,1.388888955116272 +CSX,1991-09-11,1.392361044883728 +CSX,1991-09-12,1.381943941116333 +CSX,1991-09-13,1.357638955116272 +CSX,1991-09-16,1.3541669845581055 +CSX,1991-09-17,1.357638955116272 +CSX,1991-09-18,1.3541669845581055 +CSX,1991-09-19,1.381943941116333 +CSX,1991-09-20,1.388888955116272 +CSX,1991-09-23,1.3958330154418945 +CSX,1991-09-24,1.392361044883728 +CSX,1991-09-25,1.4166669845581055 +CSX,1991-09-26,1.444443941116333 +CSX,1991-09-27,1.430556058883667 +CSX,1991-09-30,1.461806058883667 +CSX,1991-10-01,1.4270830154418945 +CSX,1991-10-02,1.4652780294418335 +CSX,1991-10-03,1.46875 +CSX,1991-10-04,1.4583330154418945 +CSX,1991-10-07,1.454861044883728 +CSX,1991-10-08,1.451388955116272 +CSX,1991-10-09,1.430556058883667 +CSX,1991-10-10,1.4583330154418945 +CSX,1991-10-11,1.482638955116272 +CSX,1991-10-14,1.5034719705581665 +CSX,1991-10-15,1.5208330154418945 +CSX,1991-10-16,1.5208330154418945 +CSX,1991-10-17,1.524306058883667 +CSX,1991-10-18,1.53125 +CSX,1991-10-21,1.513888955116272 +CSX,1991-10-22,1.5208330154418945 +CSX,1991-10-23,1.506943941116333 +CSX,1991-10-24,1.4652780294418335 +CSX,1991-10-25,1.482638955116272 +CSX,1991-10-28,1.5104169845581055 +CSX,1991-10-29,1.538193941116333 +CSX,1991-10-30,1.5416669845581055 +CSX,1991-10-31,1.5347219705581665 +CSX,1991-11-01,1.5625 +CSX,1991-11-04,1.5729169845581055 +CSX,1991-11-05,1.5659719705581665 +CSX,1991-11-06,1.5520830154418945 +CSX,1991-11-07,1.5347219705581665 +CSX,1991-11-08,1.524306058883667 +CSX,1991-11-11,1.5208330154418945 +CSX,1991-11-12,1.53125 +CSX,1991-11-13,1.53125 +CSX,1991-11-14,1.517361044883728 +CSX,1991-11-15,1.506943941116333 +CSX,1991-11-18,1.4791669845581055 +CSX,1991-11-19,1.399306058883667 +CSX,1991-11-20,1.430556058883667 +CSX,1991-11-21,1.4479169845581055 +CSX,1991-11-22,1.4166669845581055 +CSX,1991-11-25,1.3854169845581055 +CSX,1991-11-26,1.3854169845581055 +CSX,1991-11-27,1.350693941116333 +CSX,1991-11-29,1.350693941116333 +CSX,1991-12-02,1.388888955116272 +CSX,1991-12-03,1.430556058883667 +CSX,1991-12-04,1.4722219705581665 +CSX,1991-12-05,1.4791669845581055 +CSX,1991-12-06,1.4479169845581055 +CSX,1991-12-09,1.430556058883667 +CSX,1991-12-10,1.3784719705581665 +CSX,1991-12-11,1.3541669845581055 +CSX,1991-12-12,1.4097219705581665 +CSX,1991-12-13,1.423611044883728 +CSX,1991-12-16,1.4270830154418945 +CSX,1991-12-17,1.413193941116333 +CSX,1991-12-18,1.4027780294418335 +CSX,1991-12-19,1.3958330154418945 +CSX,1991-12-20,1.4027780294418335 +CSX,1991-12-23,1.454861044883728 +CSX,1991-12-24,1.5 +CSX,1991-12-26,1.579861044883728 +CSX,1991-12-27,1.5590280294418335 +CSX,1991-12-30,1.579861044883728 +CSX,1991-12-31,1.607638955116272 +CSX,1992-01-02,1.579861044883728 +CSX,1992-01-03,1.569443941116333 +CSX,1992-01-06,1.548611044883728 +CSX,1992-01-07,1.545138955116272 +CSX,1992-01-08,1.5590280294418335 +CSX,1992-01-09,1.59375 +CSX,1992-01-10,1.600693941116333 +CSX,1992-01-13,1.59375 +CSX,1992-01-14,1.5902780294418335 +CSX,1992-01-15,1.6354169845581055 +CSX,1992-01-16,1.6527780294418335 +CSX,1992-01-17,1.6284719705581665 +CSX,1992-01-20,1.631943941116333 +CSX,1992-01-21,1.6284719705581665 +CSX,1992-01-22,1.642361044883728 +CSX,1992-01-23,1.6215280294418335 +CSX,1992-01-24,1.555556058883667 +CSX,1992-01-27,1.5729169845581055 +CSX,1992-01-28,1.59375 +CSX,1992-01-29,1.5972219705581665 +CSX,1992-01-30,1.611111044883728 +CSX,1992-01-31,1.5833330154418945 +CSX,1992-02-03,1.5833330154418945 +CSX,1992-02-04,1.569443941116333 +CSX,1992-02-05,1.5659719705581665 +CSX,1992-02-06,1.5625 +CSX,1992-02-07,1.569443941116333 +CSX,1992-02-10,1.5833330154418945 +CSX,1992-02-11,1.576388955116272 +CSX,1992-02-12,1.5972219705581665 +CSX,1992-02-13,1.5729169845581055 +CSX,1992-02-14,1.600693941116333 +CSX,1992-02-18,1.607638955116272 +CSX,1992-02-19,1.631943941116333 +CSX,1992-02-20,1.680556058883667 +CSX,1992-02-21,1.670138955116272 +CSX,1992-02-24,1.6875 +CSX,1992-02-25,1.6840280294418335 +CSX,1992-02-26,1.680556058883667 +CSX,1992-02-27,1.6666669845581055 +CSX,1992-02-28,1.65625 +CSX,1992-03-02,1.638888955116272 +CSX,1992-03-03,1.6666669845581055 +CSX,1992-03-04,1.618056058883667 +CSX,1992-03-05,1.6041669845581055 +CSX,1992-03-06,1.59375 +CSX,1992-03-09,1.576388955116272 +CSX,1992-03-10,1.569443941116333 +CSX,1992-03-11,1.548611044883728 +CSX,1992-03-12,1.545138955116272 +CSX,1992-03-13,1.5659719705581665 +CSX,1992-03-16,1.555556058883667 +CSX,1992-03-17,1.545138955116272 +CSX,1992-03-18,1.569443941116333 +CSX,1992-03-19,1.6041669845581055 +CSX,1992-03-20,1.7152780294418335 +CSX,1992-03-23,1.670138955116272 +CSX,1992-03-24,1.6215280294418335 +CSX,1992-03-25,1.611111044883728 +CSX,1992-03-26,1.649306058883667 +CSX,1992-03-27,1.625 +CSX,1992-03-30,1.618056058883667 +CSX,1992-03-31,1.625 +CSX,1992-04-01,1.625 +CSX,1992-04-02,1.6041669845581055 +CSX,1992-04-03,1.5972219705581665 +CSX,1992-04-06,1.6145830154418945 +CSX,1992-04-07,1.59375 +CSX,1992-04-08,1.576388955116272 +CSX,1992-04-09,1.6041669845581055 +CSX,1992-04-10,1.631943941116333 +CSX,1992-04-13,1.6145830154418945 +CSX,1992-04-14,1.6666669845581055 +CSX,1992-04-15,1.6909719705581665 +CSX,1992-04-16,1.75 +CSX,1992-04-20,1.725693941116333 +CSX,1992-04-21,1.673611044883728 +CSX,1992-04-22,1.6666669845581055 +CSX,1992-04-23,1.75 +CSX,1992-04-24,1.7152780294418335 +CSX,1992-04-27,1.701388955116272 +CSX,1992-04-28,1.71875 +CSX,1992-04-29,1.75 +CSX,1992-04-30,1.743056058883667 +CSX,1992-05-01,1.725693941116333 +CSX,1992-05-04,1.774306058883667 +CSX,1992-05-05,1.7708330154418945 +CSX,1992-05-06,1.7847219705581665 +CSX,1992-05-07,1.767361044883728 +CSX,1992-05-08,1.8125 +CSX,1992-05-11,1.819443941116333 +CSX,1992-05-12,1.826388955116272 +CSX,1992-05-13,1.8472219705581665 +CSX,1992-05-14,1.798611044883728 +CSX,1992-05-15,1.795138955116272 +CSX,1992-05-18,1.788193941116333 +CSX,1992-05-19,1.7916669845581055 +CSX,1992-05-20,1.743056058883667 +CSX,1992-05-21,1.7604169845581055 +CSX,1992-05-22,1.7777780294418335 +CSX,1992-05-26,1.7708330154418945 +CSX,1992-05-27,1.7777780294418335 +CSX,1992-05-28,1.798611044883728 +CSX,1992-05-29,1.850693941116333 +CSX,1992-06-01,1.8402780294418335 +CSX,1992-06-02,1.836806058883667 +CSX,1992-06-03,1.8402780294418335 +CSX,1992-06-04,1.861111044883728 +CSX,1992-06-05,1.868056058883667 +CSX,1992-06-08,1.8229169845581055 +CSX,1992-06-09,1.7847219705581665 +CSX,1992-06-10,1.694443941116333 +CSX,1992-06-11,1.75 +CSX,1992-06-12,1.7534719705581665 +CSX,1992-06-15,1.763888955116272 +CSX,1992-06-16,1.763888955116272 +CSX,1992-06-17,1.7291669845581055 +CSX,1992-06-18,1.680556058883667 +CSX,1992-06-19,1.6770830154418945 +CSX,1992-06-22,1.663193941116333 +CSX,1992-06-23,1.649306058883667 +CSX,1992-06-24,1.694443941116333 +CSX,1992-06-25,1.680556058883667 +CSX,1992-06-26,1.6979169845581055 +CSX,1992-06-29,1.75 +CSX,1992-06-30,1.7604169845581055 +CSX,1992-07-01,1.8333330154418945 +CSX,1992-07-02,1.819443941116333 +CSX,1992-07-06,1.763888955116272 +CSX,1992-07-07,1.7291669845581055 +CSX,1992-07-08,1.7222219705581665 +CSX,1992-07-09,1.7777780294418335 +CSX,1992-07-10,1.75 +CSX,1992-07-13,1.736111044883728 +CSX,1992-07-14,1.7465280294418335 +CSX,1992-07-15,1.763888955116272 +CSX,1992-07-16,1.7604169845581055 +CSX,1992-07-17,1.7395830154418945 +CSX,1992-07-20,1.6979169845581055 +CSX,1992-07-21,1.694443941116333 +CSX,1992-07-22,1.673611044883728 +CSX,1992-07-23,1.6770830154418945 +CSX,1992-07-24,1.7291669845581055 +CSX,1992-07-27,1.736111044883728 +CSX,1992-07-28,1.7708330154418945 +CSX,1992-07-29,1.819443941116333 +CSX,1992-07-30,1.8784719705581665 +CSX,1992-07-31,1.8715280294418335 +CSX,1992-08-03,1.881943941116333 +CSX,1992-08-04,1.861111044883728 +CSX,1992-08-05,1.829861044883728 +CSX,1992-08-06,1.819443941116333 +CSX,1992-08-07,1.805556058883667 +CSX,1992-08-10,1.7847219705581665 +CSX,1992-08-11,1.78125 +CSX,1992-08-12,1.7534719705581665 +CSX,1992-08-13,1.7291669845581055 +CSX,1992-08-14,1.7291669845581055 +CSX,1992-08-17,1.756943941116333 +CSX,1992-08-18,1.7777780294418335 +CSX,1992-08-19,1.78125 +CSX,1992-08-20,1.774306058883667 +CSX,1992-08-21,1.7152780294418335 +CSX,1992-08-24,1.6666669845581055 +CSX,1992-08-25,1.6666669845581055 +CSX,1992-08-26,1.625 +CSX,1992-08-27,1.6666669845581055 +CSX,1992-08-28,1.649306058883667 +CSX,1992-08-31,1.638888955116272 +CSX,1992-09-01,1.6215280294418335 +CSX,1992-09-02,1.6597219705581665 +CSX,1992-09-03,1.65625 +CSX,1992-09-04,1.6284719705581665 +CSX,1992-09-08,1.579861044883728 +CSX,1992-09-09,1.5902780294418335 +CSX,1992-09-10,1.6215280294418335 +CSX,1992-09-11,1.6215280294418335 +CSX,1992-09-14,1.704861044883728 +CSX,1992-09-15,1.694443941116333 +CSX,1992-09-16,1.663193941116333 +CSX,1992-09-17,1.673611044883728 +CSX,1992-09-18,1.673611044883728 +CSX,1992-09-21,1.6458330154418945 +CSX,1992-09-22,1.642361044883728 +CSX,1992-09-23,1.600693941116333 +CSX,1992-09-24,1.6041669845581055 +CSX,1992-09-25,1.5902780294418335 +CSX,1992-09-28,1.611111044883728 +CSX,1992-09-29,1.638888955116272 +CSX,1992-09-30,1.638888955116272 +CSX,1992-10-01,1.6284719705581665 +CSX,1992-10-02,1.569443941116333 +CSX,1992-10-05,1.555556058883667 +CSX,1992-10-06,1.5833330154418945 +CSX,1992-10-07,1.5520830154418945 +CSX,1992-10-08,1.5625 +CSX,1992-10-09,1.5347219705581665 +CSX,1992-10-12,1.569443941116333 +CSX,1992-10-13,1.600693941116333 +CSX,1992-10-14,1.631943941116333 +CSX,1992-10-15,1.618056058883667 +CSX,1992-10-16,1.6215280294418335 +CSX,1992-10-19,1.638888955116272 +CSX,1992-10-20,1.663193941116333 +CSX,1992-10-21,1.65625 +CSX,1992-10-22,1.694443941116333 +CSX,1992-10-23,1.7395830154418945 +CSX,1992-10-26,1.774306058883667 +CSX,1992-10-27,1.8159719705581665 +CSX,1992-10-28,1.8402780294418335 +CSX,1992-10-29,1.8541669845581055 +CSX,1992-10-30,1.819443941116333 +CSX,1992-11-02,1.857638955116272 +CSX,1992-11-03,1.8402780294418335 +CSX,1992-11-04,1.795138955116272 +CSX,1992-11-05,1.798611044883728 +CSX,1992-11-06,1.7916669845581055 +CSX,1992-11-09,1.8159719705581665 +CSX,1992-11-10,1.84375 +CSX,1992-11-11,1.8229169845581055 +CSX,1992-11-12,1.826388955116272 +CSX,1992-11-13,1.805556058883667 +CSX,1992-11-16,1.7777780294418335 +CSX,1992-11-17,1.78125 +CSX,1992-11-18,1.8125 +CSX,1992-11-19,1.8020830154418945 +CSX,1992-11-20,1.8402780294418335 +CSX,1992-11-23,1.850693941116333 +CSX,1992-11-24,1.8958330154418945 +CSX,1992-11-25,1.8958330154418945 +CSX,1992-11-27,1.8958330154418945 +CSX,1992-11-30,1.9097219705581665 +CSX,1992-12-01,1.920138955116272 +CSX,1992-12-02,1.888888955116272 +CSX,1992-12-03,1.8645830154418945 +CSX,1992-12-04,1.875 +CSX,1992-12-07,1.8784719705581665 +CSX,1992-12-08,1.861111044883728 +CSX,1992-12-09,1.861111044883728 +CSX,1992-12-10,1.8715280294418335 +CSX,1992-12-11,1.8645830154418945 +CSX,1992-12-14,1.868056058883667 +CSX,1992-12-15,1.868056058883667 +CSX,1992-12-16,1.888888955116272 +CSX,1992-12-17,1.9409719705581665 +CSX,1992-12-18,2.0208330154418945 +CSX,1992-12-21,1.993056058883667 +CSX,1992-12-22,1.944443941116333 +CSX,1992-12-23,1.9340280294418335 +CSX,1992-12-24,1.9166669845581055 +CSX,1992-12-28,1.954861044883728 +CSX,1992-12-29,1.9375 +CSX,1992-12-30,1.9375 +CSX,1992-12-31,1.9097219705581665 +CSX,1993-01-04,1.8958330154418945 +CSX,1993-01-05,1.951388955116272 +CSX,1993-01-06,1.993056058883667 +CSX,1993-01-07,2.03125 +CSX,1993-01-08,2.034722089767456 +CSX,1993-01-11,2.0208330154418945 +CSX,1993-01-12,2.0173609256744385 +CSX,1993-01-13,2.0208330154418945 +CSX,1993-01-14,2.038193941116333 +CSX,1993-01-15,2.090277910232544 +CSX,1993-01-18,2.090277910232544 +CSX,1993-01-19,2.0416669845581055 +CSX,1993-01-20,2.03125 +CSX,1993-01-21,2.0520830154418945 +CSX,1993-01-22,2.065972089767456 +CSX,1993-01-25,2.034722089767456 +CSX,1993-01-26,2.038193941116333 +CSX,1993-01-27,2.034722089767456 +CSX,1993-01-28,2.024306058883667 +CSX,1993-01-29,2.0486109256744385 +CSX,1993-02-01,2.0833330154418945 +CSX,1993-02-02,2.121527910232544 +CSX,1993-02-03,2.159722089767456 +CSX,1993-02-04,2.215277910232544 +CSX,1993-02-05,2.1875 +CSX,1993-02-08,2.15625 +CSX,1993-02-09,2.097222089767456 +CSX,1993-02-10,2.0763890743255615 +CSX,1993-02-11,2.1111109256744385 +CSX,1993-02-12,2.1076390743255615 +CSX,1993-02-16,2.0520830154418945 +CSX,1993-02-17,2.027777910232544 +CSX,1993-02-18,2.0173609256744385 +CSX,1993-02-19,2.0208330154418945 +CSX,1993-02-22,1.9895830154418945 +CSX,1993-02-23,1.975693941116333 +CSX,1993-02-24,2.006943941116333 +CSX,1993-02-25,2.0416669845581055 +CSX,1993-02-26,1.9479169845581055 +CSX,1993-03-01,1.951388955116272 +CSX,1993-03-02,1.9895830154418945 +CSX,1993-03-03,2.003472089767456 +CSX,1993-03-04,1.9965280294418335 +CSX,1993-03-05,2.038193941116333 +CSX,1993-03-08,2.0729169845581055 +CSX,1993-03-09,2.0798609256744385 +CSX,1993-03-10,2.069443941116333 +CSX,1993-03-11,2.0173609256744385 +CSX,1993-03-12,1.9791669845581055 +CSX,1993-03-15,1.951388955116272 +CSX,1993-03-16,1.9270830154418945 +CSX,1993-03-17,1.9027780294418335 +CSX,1993-03-18,1.923611044883728 +CSX,1993-03-19,1.8854169845581055 +CSX,1993-03-22,1.90625 +CSX,1993-03-23,1.951388955116272 +CSX,1993-03-24,1.9340280294418335 +CSX,1993-03-25,1.923611044883728 +CSX,1993-03-26,1.90625 +CSX,1993-03-29,1.9027780294418335 +CSX,1993-03-30,1.892361044883728 +CSX,1993-03-31,1.875 +CSX,1993-04-01,1.9375 +CSX,1993-04-02,1.9270830154418945 +CSX,1993-04-05,1.951388955116272 +CSX,1993-04-06,1.975693941116333 +CSX,1993-04-07,1.9409719705581665 +CSX,1993-04-08,1.944443941116333 +CSX,1993-04-12,1.9895830154418945 +CSX,1993-04-13,2.0138890743255615 +CSX,1993-04-14,2.0625 +CSX,1993-04-15,2.1666669845581055 +CSX,1993-04-16,2.1388890743255615 +CSX,1993-04-19,2.118056058883667 +CSX,1993-04-20,2.100693941116333 +CSX,1993-04-21,2.086806058883667 +CSX,1993-04-22,2.0520830154418945 +CSX,1993-04-23,2.0729169845581055 +CSX,1993-04-26,2.065972089767456 +CSX,1993-04-27,2.0173609256744385 +CSX,1993-04-28,2.006943941116333 +CSX,1993-04-29,2.034722089767456 +CSX,1993-04-30,2.003472089767456 +CSX,1993-05-03,2.034722089767456 +CSX,1993-05-04,2.0208330154418945 +CSX,1993-05-05,2.0208330154418945 +CSX,1993-05-06,2.024306058883667 +CSX,1993-05-07,2.034722089767456 +CSX,1993-05-10,2.0104169845581055 +CSX,1993-05-11,2.03125 +CSX,1993-05-12,2.03125 +CSX,1993-05-13,2.027777910232544 +CSX,1993-05-14,1.9895830154418945 +CSX,1993-05-17,1.9791669845581055 +CSX,1993-05-18,1.9375 +CSX,1993-05-19,2.0104169845581055 +CSX,1993-05-20,1.986111044883728 +CSX,1993-05-21,1.975693941116333 +CSX,1993-05-24,1.9652780294418335 +CSX,1993-05-25,1.9479169845581055 +CSX,1993-05-26,1.96875 +CSX,1993-05-27,1.9965280294418335 +CSX,1993-05-28,1.9722219705581665 +CSX,1993-06-01,2.0138890743255615 +CSX,1993-06-02,2.0104169845581055 +CSX,1993-06-03,1.9722219705581665 +CSX,1993-06-04,1.982638955116272 +CSX,1993-06-07,1.975693941116333 +CSX,1993-06-08,1.9027780294418335 +CSX,1993-06-09,1.8784719705581665 +CSX,1993-06-10,1.881943941116333 +CSX,1993-06-11,1.8958330154418945 +CSX,1993-06-14,1.875 +CSX,1993-06-15,1.857638955116272 +CSX,1993-06-16,1.892361044883728 +CSX,1993-06-17,1.9097219705581665 +CSX,1993-06-18,1.899306058883667 +CSX,1993-06-21,1.930556058883667 +CSX,1993-06-22,1.8958330154418945 +CSX,1993-06-23,1.9027780294418335 +CSX,1993-06-24,1.9166669845581055 +CSX,1993-06-25,1.9097219705581665 +CSX,1993-06-28,1.9791669845581055 +CSX,1993-06-29,1.975693941116333 +CSX,1993-06-30,1.986111044883728 +CSX,1993-07-01,2.006943941116333 +CSX,1993-07-02,1.9722219705581665 +CSX,1993-07-06,1.9375 +CSX,1993-07-07,1.9166669845581055 +CSX,1993-07-08,1.913193941116333 +CSX,1993-07-09,1.9340280294418335 +CSX,1993-07-12,1.90625 +CSX,1993-07-13,1.899306058883667 +CSX,1993-07-14,1.9097219705581665 +CSX,1993-07-15,1.9270830154418945 +CSX,1993-07-16,1.9479169845581055 +CSX,1993-07-19,1.9652780294418335 +CSX,1993-07-20,2.0104169845581055 +CSX,1993-07-21,2.0 +CSX,1993-07-22,2.034722089767456 +CSX,1993-07-23,2.0451390743255615 +CSX,1993-07-26,2.0763890743255615 +CSX,1993-07-27,2.027777910232544 +CSX,1993-07-28,2.0625 +CSX,1993-07-29,2.1145830154418945 +CSX,1993-07-30,2.1111109256744385 +CSX,1993-08-02,2.09375 +CSX,1993-08-03,2.125 +CSX,1993-08-04,2.1145830154418945 +CSX,1993-08-05,2.1041669845581055 +CSX,1993-08-06,2.100693941116333 +CSX,1993-08-09,2.125 +CSX,1993-08-10,2.125 +CSX,1993-08-11,2.1145830154418945 +CSX,1993-08-12,2.1111109256744385 +CSX,1993-08-13,2.1041669845581055 +CSX,1993-08-16,2.090277910232544 +CSX,1993-08-17,2.1041669845581055 +CSX,1993-08-18,2.1111109256744385 +CSX,1993-08-19,2.125 +CSX,1993-08-20,2.1076390743255615 +CSX,1993-08-23,2.100693941116333 +CSX,1993-08-24,2.149306058883667 +CSX,1993-08-25,2.15625 +CSX,1993-08-26,2.184027910232544 +CSX,1993-08-27,2.1666669845581055 +CSX,1993-08-30,2.1770830154418945 +CSX,1993-08-31,2.2083330154418945 +CSX,1993-09-01,2.1701390743255615 +CSX,1993-09-02,2.1423609256744385 +CSX,1993-09-03,2.1388890743255615 +CSX,1993-09-07,2.1041669845581055 +CSX,1993-09-08,2.0798609256744385 +CSX,1993-09-09,2.09375 +CSX,1993-09-10,2.1354169845581055 +CSX,1993-09-13,2.180556058883667 +CSX,1993-09-14,2.1666669845581055 +CSX,1993-09-15,2.1770830154418945 +CSX,1993-09-16,2.1770830154418945 +CSX,1993-09-17,2.1666669845581055 +CSX,1993-09-20,2.152777910232544 +CSX,1993-09-21,2.125 +CSX,1993-09-22,2.1736109256744385 +CSX,1993-09-23,2.159722089767456 +CSX,1993-09-24,2.180556058883667 +CSX,1993-09-27,2.211806058883667 +CSX,1993-09-28,2.2013890743255615 +CSX,1993-09-29,2.190972089767456 +CSX,1993-09-30,2.15625 +CSX,1993-10-01,2.15625 +CSX,1993-10-04,2.1736109256744385 +CSX,1993-10-05,2.1736109256744385 +CSX,1993-10-06,2.1666669845581055 +CSX,1993-10-07,2.1354169845581055 +CSX,1993-10-08,2.1076390743255615 +CSX,1993-10-11,2.125 +CSX,1993-10-12,2.1111109256744385 +CSX,1993-10-13,2.1111109256744385 +CSX,1993-10-14,2.0833330154418945 +CSX,1993-10-15,2.1076390743255615 +CSX,1993-10-18,2.163193941116333 +CSX,1993-10-19,2.1388890743255615 +CSX,1993-10-20,2.1458330154418945 +CSX,1993-10-21,2.1388890743255615 +CSX,1993-10-22,2.149306058883667 +CSX,1993-10-25,2.1770830154418945 +CSX,1993-10-26,2.180556058883667 +CSX,1993-10-27,2.1979169845581055 +CSX,1993-10-28,2.2395830154418945 +CSX,1993-10-29,2.25 +CSX,1993-11-01,2.2916669845581055 +CSX,1993-11-02,2.284722089767456 +CSX,1993-11-03,2.2951390743255615 +CSX,1993-11-04,2.2951390743255615 +CSX,1993-11-05,2.256943941116333 +CSX,1993-11-08,2.2604169845581055 +CSX,1993-11-09,2.274306058883667 +CSX,1993-11-10,2.3298609256744385 +CSX,1993-11-11,2.34375 +CSX,1993-11-12,2.336806058883667 +CSX,1993-11-15,2.340277910232544 +CSX,1993-11-16,2.34375 +CSX,1993-11-17,2.28125 +CSX,1993-11-18,2.28125 +CSX,1993-11-19,2.3125 +CSX,1993-11-22,2.274306058883667 +CSX,1993-11-23,2.2291669845581055 +CSX,1993-11-24,2.277777910232544 +CSX,1993-11-26,2.2916669845581055 +CSX,1993-11-29,2.315972089767456 +CSX,1993-11-30,2.305556058883667 +CSX,1993-12-01,2.336806058883667 +CSX,1993-12-02,2.3263890743255615 +CSX,1993-12-03,2.2986109256744385 +CSX,1993-12-06,2.2916669845581055 +CSX,1993-12-07,2.3125 +CSX,1993-12-08,2.3541669845581055 +CSX,1993-12-09,2.3576390743255615 +CSX,1993-12-10,2.368056058883667 +CSX,1993-12-13,2.375 +CSX,1993-12-14,2.40625 +CSX,1993-12-15,2.3958330154418945 +CSX,1993-12-16,2.3645830154418945 +CSX,1993-12-17,2.375 +CSX,1993-12-20,2.375 +CSX,1993-12-21,2.375 +CSX,1993-12-22,2.402777910232544 +CSX,1993-12-23,2.3888890743255615 +CSX,1993-12-27,2.381943941116333 +CSX,1993-12-28,2.3645830154418945 +CSX,1993-12-29,2.3576390743255615 +CSX,1993-12-30,2.305556058883667 +CSX,1993-12-31,2.274306058883667 +CSX,1994-01-03,2.2395830154418945 +CSX,1994-01-04,2.246527910232544 +CSX,1994-01-05,2.3333330154418945 +CSX,1994-01-06,2.381943941116333 +CSX,1994-01-07,2.368056058883667 +CSX,1994-01-10,2.402777910232544 +CSX,1994-01-11,2.3958330154418945 +CSX,1994-01-12,2.402777910232544 +CSX,1994-01-13,2.402777910232544 +CSX,1994-01-14,2.444443941116333 +CSX,1994-01-17,2.4201390743255615 +CSX,1994-01-18,2.465277910232544 +CSX,1994-01-19,2.46875 +CSX,1994-01-20,2.402777910232544 +CSX,1994-01-21,2.4201390743255615 +CSX,1994-01-24,2.4861109256744385 +CSX,1994-01-25,2.4479169845581055 +CSX,1994-01-26,2.461806058883667 +CSX,1994-01-27,2.46875 +CSX,1994-01-28,2.465277910232544 +CSX,1994-01-31,2.5486109256744385 +CSX,1994-02-01,2.5416669845581055 +CSX,1994-02-02,2.5486109256744385 +CSX,1994-02-03,2.5104169845581055 +CSX,1994-02-04,2.4895830154418945 +CSX,1994-02-07,2.475693941116333 +CSX,1994-02-08,2.5138890743255615 +CSX,1994-02-09,2.534722089767456 +CSX,1994-02-10,2.4583330154418945 +CSX,1994-02-11,2.4479169845581055 +CSX,1994-02-14,2.4236109256744385 +CSX,1994-02-15,2.4791669845581055 +CSX,1994-02-16,2.493056058883667 +CSX,1994-02-17,2.472222089767456 +CSX,1994-02-18,2.493056058883667 +CSX,1994-02-22,2.5138890743255615 +CSX,1994-02-23,2.506943941116333 +CSX,1994-02-24,2.4513890743255615 +CSX,1994-02-25,2.4479169845581055 +CSX,1994-02-28,2.444443941116333 +CSX,1994-03-01,2.430556058883667 +CSX,1994-03-02,2.409722089767456 +CSX,1994-03-03,2.4166669845581055 +CSX,1994-03-04,2.472222089767456 +CSX,1994-03-07,2.4861109256744385 +CSX,1994-03-08,2.4861109256744385 +CSX,1994-03-09,2.465277910232544 +CSX,1994-03-10,2.4201390743255615 +CSX,1994-03-11,2.413193941116333 +CSX,1994-03-14,2.409722089767456 +CSX,1994-03-15,2.3958330154418945 +CSX,1994-03-16,2.40625 +CSX,1994-03-17,2.465277910232544 +CSX,1994-03-18,2.444443941116333 +CSX,1994-03-21,2.402777910232544 +CSX,1994-03-22,2.4270830154418945 +CSX,1994-03-23,2.4375 +CSX,1994-03-24,2.409722089767456 +CSX,1994-03-25,2.381943941116333 +CSX,1994-03-28,2.3541669845581055 +CSX,1994-03-29,2.2708330154418945 +CSX,1994-03-30,2.2673609256744385 +CSX,1994-03-31,2.277777910232544 +CSX,1994-04-04,2.225693941116333 +CSX,1994-04-05,2.284722089767456 +CSX,1994-04-06,2.309027910232544 +CSX,1994-04-07,2.3020830154418945 +CSX,1994-04-08,2.277777910232544 +CSX,1994-04-11,2.277777910232544 +CSX,1994-04-12,2.2604169845581055 +CSX,1994-04-13,2.25 +CSX,1994-04-14,2.2291669845581055 +CSX,1994-04-15,2.2048609256744385 +CSX,1994-04-18,2.1666669845581055 +CSX,1994-04-19,2.118056058883667 +CSX,1994-04-20,2.100693941116333 +CSX,1994-04-21,2.1423609256744385 +CSX,1994-04-22,2.1701390743255615 +CSX,1994-04-25,2.1875 +CSX,1994-04-26,2.1770830154418945 +CSX,1994-04-28,2.1388890743255615 +CSX,1994-04-29,2.163193941116333 +CSX,1994-05-02,2.118056058883667 +CSX,1994-05-03,2.1111109256744385 +CSX,1994-05-04,2.121527910232544 +CSX,1994-05-05,2.121527910232544 +CSX,1994-05-06,2.086806058883667 +CSX,1994-05-09,2.055556058883667 +CSX,1994-05-10,2.0729169845581055 +CSX,1994-05-11,2.0208330154418945 +CSX,1994-05-12,2.0416669845581055 +CSX,1994-05-13,2.034722089767456 +CSX,1994-05-16,1.982638955116272 +CSX,1994-05-17,1.9895830154418945 +CSX,1994-05-18,2.03125 +CSX,1994-05-19,2.1111109256744385 +CSX,1994-05-20,2.034722089767456 +CSX,1994-05-23,2.024306058883667 +CSX,1994-05-24,2.027777910232544 +CSX,1994-05-25,2.0173609256744385 +CSX,1994-05-26,2.055556058883667 +CSX,1994-05-27,2.1041669845581055 +CSX,1994-05-31,2.125 +CSX,1994-06-01,2.131943941116333 +CSX,1994-06-02,2.125 +CSX,1994-06-03,2.118056058883667 +CSX,1994-06-06,2.152777910232544 +CSX,1994-06-07,2.1354169845581055 +CSX,1994-06-08,2.1354169845581055 +CSX,1994-06-09,2.1388890743255615 +CSX,1994-06-10,2.131943941116333 +CSX,1994-06-13,2.121527910232544 +CSX,1994-06-14,2.2048609256744385 +CSX,1994-06-15,2.211806058883667 +CSX,1994-06-16,2.194443941116333 +CSX,1994-06-17,2.190972089767456 +CSX,1994-06-20,2.163193941116333 +CSX,1994-06-21,2.1388890743255615 +CSX,1994-06-22,2.1354169845581055 +CSX,1994-06-23,2.159722089767456 +CSX,1994-06-24,2.1354169845581055 +CSX,1994-06-27,2.131943941116333 +CSX,1994-06-28,2.0833330154418945 +CSX,1994-06-29,2.0798609256744385 +CSX,1994-06-30,2.097222089767456 +CSX,1994-07-01,2.0833330154418945 +CSX,1994-07-05,2.0729169845581055 +CSX,1994-07-06,2.0763890743255615 +CSX,1994-07-07,2.0416669845581055 +CSX,1994-07-08,2.0833330154418945 +CSX,1994-07-11,2.0763890743255615 +CSX,1994-07-12,2.0729169845581055 +CSX,1994-07-13,2.0677080154418945 +CSX,1994-07-14,2.086806058883667 +CSX,1994-07-15,2.0729169845581055 +CSX,1994-07-18,2.0763890743255615 +CSX,1994-07-19,2.069443941116333 +CSX,1994-07-20,2.0520830154418945 +CSX,1994-07-21,2.0416669845581055 +CSX,1994-07-22,2.0486109256744385 +CSX,1994-07-25,2.0625 +CSX,1994-07-26,2.069443941116333 +CSX,1994-07-27,2.0763890743255615 +CSX,1994-07-28,2.131943941116333 +CSX,1994-07-29,2.15625 +CSX,1994-08-01,2.152777910232544 +CSX,1994-08-02,2.15625 +CSX,1994-08-03,2.194443941116333 +CSX,1994-08-04,2.1701390743255615 +CSX,1994-08-05,2.125 +CSX,1994-08-08,2.1111109256744385 +CSX,1994-08-09,2.1458330154418945 +CSX,1994-08-10,2.1388890743255615 +CSX,1994-08-11,2.1354169845581055 +CSX,1994-08-12,2.1423609256744385 +CSX,1994-08-15,2.125 +CSX,1994-08-16,2.100693941116333 +CSX,1994-08-17,2.090277910232544 +CSX,1994-08-18,2.065972089767456 +CSX,1994-08-19,2.03125 +CSX,1994-08-22,2.0520830154418945 +CSX,1994-08-23,2.059027910232544 +CSX,1994-08-24,2.0763890743255615 +CSX,1994-08-25,2.069443941116333 +CSX,1994-08-26,2.086806058883667 +CSX,1994-08-29,2.118056058883667 +CSX,1994-08-30,2.1388890743255615 +CSX,1994-08-31,2.1458330154418945 +CSX,1994-09-01,2.131943941116333 +CSX,1994-09-02,2.1111109256744385 +CSX,1994-09-06,2.100693941116333 +CSX,1994-09-07,2.0763890743255615 +CSX,1994-09-08,2.0625 +CSX,1994-09-09,2.0486109256744385 +CSX,1994-09-12,2.0 +CSX,1994-09-13,2.0138890743255615 +CSX,1994-09-14,2.0208330154418945 +CSX,1994-09-15,1.9722219705581665 +CSX,1994-09-16,1.961806058883667 +CSX,1994-09-19,1.9409719705581665 +CSX,1994-09-20,1.8958330154418945 +CSX,1994-09-21,1.875 +CSX,1994-09-22,1.868056058883667 +CSX,1994-09-23,1.892361044883728 +CSX,1994-09-26,1.888888955116272 +CSX,1994-09-27,1.923611044883728 +CSX,1994-09-28,1.930556058883667 +CSX,1994-09-29,1.9097219705581665 +CSX,1994-09-30,1.9027780294418335 +CSX,1994-10-03,1.892361044883728 +CSX,1994-10-04,1.8715280294418335 +CSX,1994-10-05,1.829861044883728 +CSX,1994-10-06,1.850693941116333 +CSX,1994-10-07,1.8333330154418945 +CSX,1994-10-10,1.8541669845581055 +CSX,1994-10-11,1.888888955116272 +CSX,1994-10-12,1.913193941116333 +CSX,1994-10-13,1.944443941116333 +CSX,1994-10-14,1.9479169845581055 +CSX,1994-10-17,1.9479169845581055 +CSX,1994-10-18,1.9409719705581665 +CSX,1994-10-19,1.9270830154418945 +CSX,1994-10-20,1.913193941116333 +CSX,1994-10-21,1.90625 +CSX,1994-10-24,1.9270830154418945 +CSX,1994-10-25,1.9166669845581055 +CSX,1994-10-26,1.923611044883728 +CSX,1994-10-27,1.9791669845581055 +CSX,1994-10-28,2.0520830154418945 +CSX,1994-10-31,2.0138890743255615 +CSX,1994-11-01,1.975693941116333 +CSX,1994-11-02,1.96875 +CSX,1994-11-03,1.961806058883667 +CSX,1994-11-04,1.9340280294418335 +CSX,1994-11-07,1.951388955116272 +CSX,1994-11-08,1.9270830154418945 +CSX,1994-11-09,1.9340280294418335 +CSX,1994-11-10,1.9340280294418335 +CSX,1994-11-11,1.9097219705581665 +CSX,1994-11-14,1.920138955116272 +CSX,1994-11-15,1.9097219705581665 +CSX,1994-11-16,1.9027780294418335 +CSX,1994-11-17,1.8784719705581665 +CSX,1994-11-18,1.850693941116333 +CSX,1994-11-21,1.836806058883667 +CSX,1994-11-22,1.8229169845581055 +CSX,1994-11-23,1.861111044883728 +CSX,1994-11-25,1.8784719705581665 +CSX,1994-11-28,1.8854169845581055 +CSX,1994-11-29,1.913193941116333 +CSX,1994-11-30,1.930556058883667 +CSX,1994-12-01,1.892361044883728 +CSX,1994-12-02,1.899306058883667 +CSX,1994-12-05,1.9479169845581055 +CSX,1994-12-06,1.923611044883728 +CSX,1994-12-07,1.875 +CSX,1994-12-08,1.8125 +CSX,1994-12-09,1.798611044883728 +CSX,1994-12-12,1.8090280294418335 +CSX,1994-12-13,1.8090280294418335 +CSX,1994-12-14,1.829861044883728 +CSX,1994-12-15,1.861111044883728 +CSX,1994-12-16,1.8784719705581665 +CSX,1994-12-19,1.913193941116333 +CSX,1994-12-20,1.8958330154418945 +CSX,1994-12-21,1.888888955116272 +CSX,1994-12-22,1.913193941116333 +CSX,1994-12-23,1.9097219705581665 +CSX,1994-12-27,1.9166669845581055 +CSX,1994-12-28,1.913193941116333 +CSX,1994-12-29,1.90625 +CSX,1994-12-30,1.9340280294418335 +CSX,1995-01-03,1.9652780294418335 +CSX,1995-01-04,1.9895830154418945 +CSX,1995-01-05,2.0104169845581055 +CSX,1995-01-06,2.0173609256744385 +CSX,1995-01-09,2.059027910232544 +CSX,1995-01-10,2.0208330154418945 +CSX,1995-01-11,2.0 +CSX,1995-01-12,2.038193941116333 +CSX,1995-01-13,2.0138890743255615 +CSX,1995-01-16,2.0625 +CSX,1995-01-17,2.097222089767456 +CSX,1995-01-18,2.090277910232544 +CSX,1995-01-19,2.0625 +CSX,1995-01-20,2.0451390743255615 +CSX,1995-01-23,2.069443941116333 +CSX,1995-01-24,2.0763890743255615 +CSX,1995-01-25,2.0625 +CSX,1995-01-26,2.034722089767456 +CSX,1995-01-27,2.0416669845581055 +CSX,1995-01-30,1.9722219705581665 +CSX,1995-01-31,1.9895830154418945 +CSX,1995-02-01,2.024306058883667 +CSX,1995-02-02,2.027777910232544 +CSX,1995-02-03,2.034722089767456 +CSX,1995-02-06,1.986111044883728 +CSX,1995-02-07,1.9791669845581055 +CSX,1995-02-08,1.951388955116272 +CSX,1995-02-09,1.961806058883667 +CSX,1995-02-10,2.034722089767456 +CSX,1995-02-13,2.0729169845581055 +CSX,1995-02-14,2.0833330154418945 +CSX,1995-02-15,2.1354169845581055 +CSX,1995-02-16,2.1388890743255615 +CSX,1995-02-17,2.128472089767456 +CSX,1995-02-21,2.128472089767456 +CSX,1995-02-22,2.128472089767456 +CSX,1995-02-23,2.1354169845581055 +CSX,1995-02-24,2.1388890743255615 +CSX,1995-02-27,2.100693941116333 +CSX,1995-02-28,2.159722089767456 +CSX,1995-03-01,2.1111109256744385 +CSX,1995-03-02,2.1041669845581055 +CSX,1995-03-03,2.0833330154418945 +CSX,1995-03-06,2.1041669845581055 +CSX,1995-03-07,2.0729169845581055 +CSX,1995-03-08,2.0416669845581055 +CSX,1995-03-09,2.0138890743255615 +CSX,1995-03-10,2.1145830154418945 +CSX,1995-03-13,2.128472089767456 +CSX,1995-03-14,2.1458330154418945 +CSX,1995-03-15,2.1388890743255615 +CSX,1995-03-16,2.163193941116333 +CSX,1995-03-17,2.180556058883667 +CSX,1995-03-20,2.1666669845581055 +CSX,1995-03-21,2.1458330154418945 +CSX,1995-03-22,2.128472089767456 +CSX,1995-03-23,2.1388890743255615 +CSX,1995-03-24,2.152777910232544 +CSX,1995-03-27,2.194443941116333 +CSX,1995-03-28,2.2048609256744385 +CSX,1995-03-29,2.184027910232544 +CSX,1995-03-30,2.190972089767456 +CSX,1995-03-31,2.1875 +CSX,1995-04-03,2.180556058883667 +CSX,1995-04-04,2.1875 +CSX,1995-04-05,2.190972089767456 +CSX,1995-04-06,2.194443941116333 +CSX,1995-04-07,2.2013890743255615 +CSX,1995-04-10,2.211806058883667 +CSX,1995-04-11,2.215277910232544 +CSX,1995-04-12,2.222222089767456 +CSX,1995-04-13,2.21875 +CSX,1995-04-17,2.2326390743255615 +CSX,1995-04-18,2.2361109256744385 +CSX,1995-04-19,2.2291669845581055 +CSX,1995-04-20,2.256943941116333 +CSX,1995-04-21,2.2395830154418945 +CSX,1995-04-24,2.246527910232544 +CSX,1995-04-25,2.243056058883667 +CSX,1995-04-26,2.2638890743255615 +CSX,1995-04-27,2.256943941116333 +CSX,1995-04-28,2.215277910232544 +CSX,1995-05-01,2.2013890743255615 +CSX,1995-05-02,2.1979169845581055 +CSX,1995-05-03,2.180556058883667 +CSX,1995-05-04,2.128472089767456 +CSX,1995-05-05,2.1111109256744385 +CSX,1995-05-08,2.1111109256744385 +CSX,1995-05-09,2.097222089767456 +CSX,1995-05-10,2.09375 +CSX,1995-05-11,2.1145830154418945 +CSX,1995-05-12,2.125 +CSX,1995-05-15,2.1423609256744385 +CSX,1995-05-16,2.1388890743255615 +CSX,1995-05-17,2.131943941116333 +CSX,1995-05-18,2.118056058883667 +CSX,1995-05-19,2.09375 +CSX,1995-05-22,2.097222089767456 +CSX,1995-05-23,2.128472089767456 +CSX,1995-05-24,2.097222089767456 +CSX,1995-05-25,2.0520830154418945 +CSX,1995-05-26,2.027777910232544 +CSX,1995-05-30,2.0520830154418945 +CSX,1995-05-31,2.118056058883667 +CSX,1995-06-01,2.086806058883667 +CSX,1995-06-02,2.0138890743255615 +CSX,1995-06-05,2.055556058883667 +CSX,1995-06-06,2.0763890743255615 +CSX,1995-06-07,2.0625 +CSX,1995-06-08,2.0208330154418945 +CSX,1995-06-09,2.0138890743255615 +CSX,1995-06-12,2.0486109256744385 +CSX,1995-06-13,2.0763890743255615 +CSX,1995-06-14,2.055556058883667 +CSX,1995-06-15,2.027777910232544 +CSX,1995-06-16,2.024306058883667 +CSX,1995-06-19,2.059027910232544 +CSX,1995-06-20,2.0625 +CSX,1995-06-21,2.055556058883667 +CSX,1995-06-22,2.0798609256744385 +CSX,1995-06-23,2.1145830154418945 +CSX,1995-06-26,2.055556058883667 +CSX,1995-06-27,2.0520830154418945 +CSX,1995-06-28,2.069443941116333 +CSX,1995-06-29,2.059027910232544 +CSX,1995-06-30,2.086806058883667 +CSX,1995-07-03,2.0833330154418945 +CSX,1995-07-05,2.1145830154418945 +CSX,1995-07-06,2.1666669845581055 +CSX,1995-07-07,2.2604169845581055 +CSX,1995-07-10,2.34375 +CSX,1995-07-11,2.28125 +CSX,1995-07-12,2.3541669845581055 +CSX,1995-07-13,2.381943941116333 +CSX,1995-07-14,2.3645830154418945 +CSX,1995-07-17,2.3958330154418945 +CSX,1995-07-18,2.3854169845581055 +CSX,1995-07-19,2.3333330154418945 +CSX,1995-07-20,2.3854169845581055 +CSX,1995-07-21,2.3645830154418945 +CSX,1995-07-24,2.3645830154418945 +CSX,1995-07-25,2.340277910232544 +CSX,1995-07-26,2.336806058883667 +CSX,1995-07-27,2.371527910232544 +CSX,1995-07-28,2.34375 +CSX,1995-07-31,2.3298609256744385 +CSX,1995-08-01,2.3263890743255615 +CSX,1995-08-02,2.305556058883667 +CSX,1995-08-03,2.336806058883667 +CSX,1995-08-04,2.3263890743255615 +CSX,1995-08-07,2.288193941116333 +CSX,1995-08-08,2.2916669845581055 +CSX,1995-08-09,2.274306058883667 +CSX,1995-08-10,2.2708330154418945 +CSX,1995-08-11,2.2708330154418945 +CSX,1995-08-14,2.288193941116333 +CSX,1995-08-15,2.340277910232544 +CSX,1995-08-16,2.350693941116333 +CSX,1995-08-17,2.3298609256744385 +CSX,1995-08-18,2.309027910232544 +CSX,1995-08-21,2.3020830154418945 +CSX,1995-08-22,2.2951390743255615 +CSX,1995-08-23,2.277777910232544 +CSX,1995-08-24,2.277777910232544 +CSX,1995-08-25,2.3020830154418945 +CSX,1995-08-28,2.305556058883667 +CSX,1995-08-29,2.3020830154418945 +CSX,1995-08-30,2.288193941116333 +CSX,1995-08-31,2.2916669845581055 +CSX,1995-09-01,2.336806058883667 +CSX,1995-09-05,2.347222089767456 +CSX,1995-09-06,2.3888890743255615 +CSX,1995-09-07,2.4201390743255615 +CSX,1995-09-08,2.4166669845581055 +CSX,1995-09-11,2.378472089767456 +CSX,1995-09-12,2.3854169845581055 +CSX,1995-09-13,2.409722089767456 +CSX,1995-09-14,2.4375 +CSX,1995-09-15,2.409722089767456 +CSX,1995-09-18,2.413193941116333 +CSX,1995-09-19,2.3645830154418945 +CSX,1995-09-20,2.3888890743255615 +CSX,1995-09-21,2.340277910232544 +CSX,1995-09-22,2.305556058883667 +CSX,1995-09-25,2.3229169845581055 +CSX,1995-09-26,2.340277910232544 +CSX,1995-09-27,2.3263890743255615 +CSX,1995-09-28,2.3298609256744385 +CSX,1995-09-29,2.336806058883667 +CSX,1995-10-02,2.34375 +CSX,1995-10-03,2.305556058883667 +CSX,1995-10-04,2.2291669845581055 +CSX,1995-10-05,2.215277910232544 +CSX,1995-10-06,2.256943941116333 +CSX,1995-10-09,2.215277910232544 +CSX,1995-10-10,2.184027910232544 +CSX,1995-10-11,2.2708330154418945 +CSX,1995-10-12,2.284722089767456 +CSX,1995-10-13,2.319443941116333 +CSX,1995-10-16,2.3020830154418945 +CSX,1995-10-17,2.284722089767456 +CSX,1995-10-18,2.28125 +CSX,1995-10-19,2.2951390743255615 +CSX,1995-10-20,2.305556058883667 +CSX,1995-10-23,2.2708330154418945 +CSX,1995-10-24,2.319443941116333 +CSX,1995-10-25,2.305556058883667 +CSX,1995-10-26,2.2673609256744385 +CSX,1995-10-27,2.2708330154418945 +CSX,1995-10-30,2.2986109256744385 +CSX,1995-10-31,2.3263890743255615 +CSX,1995-11-01,2.28125 +CSX,1995-11-02,2.381943941116333 +CSX,1995-11-03,2.399306058883667 +CSX,1995-11-06,2.3854169845581055 +CSX,1995-11-07,2.3854169845581055 +CSX,1995-11-08,2.3888890743255615 +CSX,1995-11-09,2.3541669845581055 +CSX,1995-11-10,2.371527910232544 +CSX,1995-11-13,2.350693941116333 +CSX,1995-11-14,2.3576390743255615 +CSX,1995-11-15,2.371527910232544 +CSX,1995-11-16,2.381943941116333 +CSX,1995-11-17,2.3854169845581055 +CSX,1995-11-20,2.375 +CSX,1995-11-21,2.3645830154418945 +CSX,1995-11-22,2.409722089767456 +CSX,1995-11-24,2.413193941116333 +CSX,1995-11-27,2.444443941116333 +CSX,1995-11-28,2.465277910232544 +CSX,1995-11-29,2.472222089767456 +CSX,1995-11-30,2.434027910232544 +CSX,1995-12-01,2.46875 +CSX,1995-12-04,2.4375 +CSX,1995-12-05,2.444443941116333 +CSX,1995-12-06,2.4236109256744385 +CSX,1995-12-07,2.4479169845581055 +CSX,1995-12-08,2.4583330154418945 +CSX,1995-12-11,2.472222089767456 +CSX,1995-12-12,2.46875 +CSX,1995-12-13,2.4583330154418945 +CSX,1995-12-14,2.4479169845581055 +CSX,1995-12-15,2.4236109256744385 +CSX,1995-12-18,2.3923609256744385 +CSX,1995-12-19,2.4201390743255615 +CSX,1995-12-20,2.4201390743255615 +CSX,1995-12-21,2.430556058883667 +CSX,1995-12-22,2.4375 +CSX,1995-12-26,2.430556058883667 +CSX,1995-12-27,2.4513890743255615 +CSX,1995-12-28,2.4791669845581055 +CSX,1995-12-29,2.534722089767456 +CSX,1996-01-02,2.5 +CSX,1996-01-03,2.5208330154418945 +CSX,1996-01-04,2.527777910232544 +CSX,1996-01-05,2.527777910232544 +CSX,1996-01-08,2.5208330154418945 +CSX,1996-01-09,2.524306058883667 +CSX,1996-01-10,2.465277910232544 +CSX,1996-01-11,2.472222089767456 +CSX,1996-01-12,2.4791669845581055 +CSX,1996-01-15,2.465277910232544 +CSX,1996-01-16,2.4513890743255615 +CSX,1996-01-17,2.444443941116333 +CSX,1996-01-18,2.4166669845581055 +CSX,1996-01-19,2.444443941116333 +CSX,1996-01-22,2.444443941116333 +CSX,1996-01-23,2.5 +CSX,1996-01-24,2.5208330154418945 +CSX,1996-01-25,2.493056058883667 +CSX,1996-01-26,2.5 +CSX,1996-01-29,2.569443941116333 +CSX,1996-01-30,2.5763890743255615 +CSX,1996-01-31,2.5763890743255615 +CSX,1996-02-01,2.590277910232544 +CSX,1996-02-02,2.5486109256744385 +CSX,1996-02-05,2.5486109256744385 +CSX,1996-02-06,2.6041669845581055 +CSX,1996-02-07,2.618056058883667 +CSX,1996-02-08,2.597222089767456 +CSX,1996-02-09,2.631943941116333 +CSX,1996-02-12,2.6458330154418945 +CSX,1996-02-13,2.618056058883667 +CSX,1996-02-14,2.625 +CSX,1996-02-15,2.590277910232544 +CSX,1996-02-16,2.569443941116333 +CSX,1996-02-20,2.5833330154418945 +CSX,1996-02-21,2.618056058883667 +CSX,1996-02-22,2.6666669845581055 +CSX,1996-02-23,2.625 +CSX,1996-02-26,2.569443941116333 +CSX,1996-02-27,2.555556058883667 +CSX,1996-02-28,2.506943941116333 +CSX,1996-02-29,2.493056058883667 +CSX,1996-03-01,2.493056058883667 +CSX,1996-03-04,2.5416669845581055 +CSX,1996-03-05,2.5208330154418945 +CSX,1996-03-06,2.5625 +CSX,1996-03-07,2.506943941116333 +CSX,1996-03-08,2.472222089767456 +CSX,1996-03-11,2.5416669845581055 +CSX,1996-03-12,2.493056058883667 +CSX,1996-03-13,2.493056058883667 +CSX,1996-03-14,2.5486109256744385 +CSX,1996-03-15,2.506943941116333 +CSX,1996-03-18,2.652777910232544 +CSX,1996-03-19,2.618056058883667 +CSX,1996-03-20,2.555556058883667 +CSX,1996-03-21,2.5625 +CSX,1996-03-22,2.618056058883667 +CSX,1996-03-25,2.5625 +CSX,1996-03-26,2.6041669845581055 +CSX,1996-03-27,2.5208330154418945 +CSX,1996-03-28,2.618056058883667 +CSX,1996-03-29,2.534722089767456 +CSX,1996-04-01,2.527777910232544 +CSX,1996-04-02,2.5763890743255615 +CSX,1996-04-03,2.534722089767456 +CSX,1996-04-04,2.5138890743255615 +CSX,1996-04-08,2.4861109256744385 +CSX,1996-04-09,2.5 +CSX,1996-04-10,2.4861109256744385 +CSX,1996-04-11,2.4861109256744385 +CSX,1996-04-12,2.5208330154418945 +CSX,1996-04-15,2.555556058883667 +CSX,1996-04-16,2.618056058883667 +CSX,1996-04-17,2.618056058883667 +CSX,1996-04-18,2.6666669845581055 +CSX,1996-04-19,2.756943941116333 +CSX,1996-04-22,2.847222089767456 +CSX,1996-04-23,2.8888890743255615 +CSX,1996-04-24,2.875 +CSX,1996-04-25,2.875 +CSX,1996-04-26,2.8541669845581055 +CSX,1996-04-29,2.847222089767456 +CSX,1996-04-30,2.847222089767456 +CSX,1996-05-01,2.840277910232544 +CSX,1996-05-02,2.8541669845581055 +CSX,1996-05-03,2.7916669845581055 +CSX,1996-05-06,2.819443941116333 +CSX,1996-05-07,2.7708330154418945 +CSX,1996-05-08,2.8263890743255615 +CSX,1996-05-09,2.8333330154418945 +CSX,1996-05-10,2.881943941116333 +CSX,1996-05-13,2.930556058883667 +CSX,1996-05-14,2.9166669845581055 +CSX,1996-05-15,2.9236109256744385 +CSX,1996-05-16,2.8333330154418945 +CSX,1996-05-17,2.7916669845581055 +CSX,1996-05-20,2.75 +CSX,1996-05-21,2.8263890743255615 +CSX,1996-05-22,2.8888890743255615 +CSX,1996-05-23,2.847222089767456 +CSX,1996-05-24,2.811631917953491 +CSX,1996-05-28,2.819443941116333 +CSX,1996-05-29,2.756943941116333 +CSX,1996-05-30,2.7708330154418945 +CSX,1996-05-31,2.75 +CSX,1996-06-03,2.7638890743255615 +CSX,1996-06-04,2.7708330154418945 +CSX,1996-06-05,2.805556058883667 +CSX,1996-06-06,2.722222089767456 +CSX,1996-06-07,2.7291669845581055 +CSX,1996-06-10,2.722222089767456 +CSX,1996-06-11,2.7083330154418945 +CSX,1996-06-12,2.7361109256744385 +CSX,1996-06-13,2.680556058883667 +CSX,1996-06-14,2.6875 +CSX,1996-06-17,2.694443941116333 +CSX,1996-06-18,2.680556058883667 +CSX,1996-06-19,2.659722089767456 +CSX,1996-06-20,2.6388890743255615 +CSX,1996-06-21,2.6666669845581055 +CSX,1996-06-24,2.6875 +CSX,1996-06-25,2.659722089767456 +CSX,1996-06-26,2.631943941116333 +CSX,1996-06-27,2.659722089767456 +CSX,1996-06-28,2.680556058883667 +CSX,1996-07-01,2.7013890743255615 +CSX,1996-07-02,2.6666669845581055 +CSX,1996-07-03,2.6041669845581055 +CSX,1996-07-05,2.5208330154418945 +CSX,1996-07-08,2.5 +CSX,1996-07-09,2.555556058883667 +CSX,1996-07-10,2.5833330154418945 +CSX,1996-07-11,2.5833330154418945 +CSX,1996-07-12,2.5833330154418945 +CSX,1996-07-15,2.506943941116333 +CSX,1996-07-16,2.493056058883667 +CSX,1996-07-17,2.5416669845581055 +CSX,1996-07-18,2.618056058883667 +CSX,1996-07-19,2.659722089767456 +CSX,1996-07-22,2.5763890743255615 +CSX,1996-07-23,2.5833330154418945 +CSX,1996-07-24,2.527777910232544 +CSX,1996-07-25,2.6041669845581055 +CSX,1996-07-26,2.652777910232544 +CSX,1996-07-29,2.625 +CSX,1996-07-30,2.6736109256744385 +CSX,1996-07-31,2.680556058883667 +CSX,1996-08-01,2.7083330154418945 +CSX,1996-08-02,2.722222089767456 +CSX,1996-08-05,2.743056058883667 +CSX,1996-08-06,2.7361109256744385 +CSX,1996-08-07,2.75 +CSX,1996-08-08,2.7291669845581055 +CSX,1996-08-09,2.722222089767456 +CSX,1996-08-12,2.784722089767456 +CSX,1996-08-13,2.7638890743255615 +CSX,1996-08-14,2.777777910232544 +CSX,1996-08-15,2.7986109256744385 +CSX,1996-08-16,2.805556058883667 +CSX,1996-08-19,2.819443941116333 +CSX,1996-08-20,2.8541669845581055 +CSX,1996-08-21,2.847222089767456 +CSX,1996-08-22,2.840277910232544 +CSX,1996-08-23,2.7916669845581055 +CSX,1996-08-26,2.7916669845581055 +CSX,1996-08-27,2.819443941116333 +CSX,1996-08-28,2.819443941116333 +CSX,1996-08-29,2.777777910232544 +CSX,1996-08-30,2.8125 +CSX,1996-09-03,2.777777910232544 +CSX,1996-09-04,2.743056058883667 +CSX,1996-09-05,2.7291669845581055 +CSX,1996-09-06,2.7708330154418945 +CSX,1996-09-09,2.75 +CSX,1996-09-10,2.7638890743255615 +CSX,1996-09-11,2.8263890743255615 +CSX,1996-09-12,2.8263890743255615 +CSX,1996-09-13,2.8888890743255615 +CSX,1996-09-16,2.881943941116333 +CSX,1996-09-17,2.8333330154418945 +CSX,1996-09-18,2.8263890743255615 +CSX,1996-09-19,2.868056058883667 +CSX,1996-09-20,2.9236109256744385 +CSX,1996-09-23,2.881943941116333 +CSX,1996-09-24,2.8888890743255615 +CSX,1996-09-25,2.8263890743255615 +CSX,1996-09-26,2.7638890743255615 +CSX,1996-09-27,2.840277910232544 +CSX,1996-09-30,2.805556058883667 +CSX,1996-10-01,2.847222089767456 +CSX,1996-10-02,2.8958330154418945 +CSX,1996-10-03,2.819443941116333 +CSX,1996-10-04,2.805556058883667 +CSX,1996-10-07,2.7708330154418945 +CSX,1996-10-08,2.7708330154418945 +CSX,1996-10-09,2.7708330154418945 +CSX,1996-10-10,2.7291669845581055 +CSX,1996-10-11,2.7638890743255615 +CSX,1996-10-14,2.75 +CSX,1996-10-15,2.597222089767456 +CSX,1996-10-16,2.5763890743255615 +CSX,1996-10-17,2.5833330154418945 +CSX,1996-10-18,2.6111109256744385 +CSX,1996-10-21,2.597222089767456 +CSX,1996-10-22,2.569443941116333 +CSX,1996-10-23,2.527777910232544 +CSX,1996-10-24,2.444443941116333 +CSX,1996-10-25,2.4513890743255615 +CSX,1996-10-28,2.4236109256744385 +CSX,1996-10-29,2.402777910232544 +CSX,1996-10-30,2.4236109256744385 +CSX,1996-10-31,2.3958330154418945 +CSX,1996-11-01,2.3888890743255615 +CSX,1996-11-04,2.493056058883667 +CSX,1996-11-05,2.444443941116333 +CSX,1996-11-06,2.3958330154418945 +CSX,1996-11-07,2.4583330154418945 +CSX,1996-11-08,2.4583330154418945 +CSX,1996-11-11,2.4513890743255615 +CSX,1996-11-12,2.4791669845581055 +CSX,1996-11-13,2.493056058883667 +CSX,1996-11-14,2.4861109256744385 +CSX,1996-11-15,2.465277910232544 +CSX,1996-11-18,2.472222089767456 +CSX,1996-11-19,2.5208330154418945 +CSX,1996-11-20,2.6111109256744385 +CSX,1996-11-21,2.534722089767456 +CSX,1996-11-22,2.569443941116333 +CSX,1996-11-25,2.5625 +CSX,1996-11-26,2.590277910232544 +CSX,1996-11-27,2.590277910232544 +CSX,1996-11-29,2.597222089767456 +CSX,1996-12-02,2.6041669845581055 +CSX,1996-12-03,2.6111109256744385 +CSX,1996-12-04,2.597222089767456 +CSX,1996-12-05,2.652777910232544 +CSX,1996-12-06,2.597222089767456 +CSX,1996-12-09,2.5833330154418945 +CSX,1996-12-10,2.5763890743255615 +CSX,1996-12-11,2.5486109256744385 +CSX,1996-12-12,2.493056058883667 +CSX,1996-12-13,2.5208330154418945 +CSX,1996-12-16,2.4791669845581055 +CSX,1996-12-17,2.5 +CSX,1996-12-18,2.5138890743255615 +CSX,1996-12-19,2.430556058883667 +CSX,1996-12-20,2.402777910232544 +CSX,1996-12-23,2.3888890743255615 +CSX,1996-12-24,2.381943941116333 +CSX,1996-12-26,2.375 +CSX,1996-12-27,2.381943941116333 +CSX,1996-12-30,2.375 +CSX,1996-12-31,2.347222089767456 +CSX,1997-01-02,2.3333330154418945 +CSX,1997-01-03,2.347222089767456 +CSX,1997-01-06,2.319443941116333 +CSX,1997-01-07,2.340277910232544 +CSX,1997-01-08,2.3263890743255615 +CSX,1997-01-09,2.402777910232544 +CSX,1997-01-10,2.444443941116333 +CSX,1997-01-13,2.465277910232544 +CSX,1997-01-14,2.444443941116333 +CSX,1997-01-15,2.493056058883667 +CSX,1997-01-16,2.5 +CSX,1997-01-17,2.597222089767456 +CSX,1997-01-20,2.597222089767456 +CSX,1997-01-21,2.6388890743255615 +CSX,1997-01-22,2.7291669845581055 +CSX,1997-01-23,2.680556058883667 +CSX,1997-01-24,2.652777910232544 +CSX,1997-01-27,2.631943941116333 +CSX,1997-01-28,2.5763890743255615 +CSX,1997-01-29,2.6041669845581055 +CSX,1997-01-30,2.7013890743255615 +CSX,1997-01-31,2.694443941116333 +CSX,1997-02-03,2.6388890743255615 +CSX,1997-02-04,2.5833330154418945 +CSX,1997-02-05,2.5833330154418945 +CSX,1997-02-06,2.597222089767456 +CSX,1997-02-07,2.5833330154418945 +CSX,1997-02-10,2.555556058883667 +CSX,1997-02-11,2.5625 +CSX,1997-02-12,2.569443941116333 +CSX,1997-02-13,2.5486109256744385 +CSX,1997-02-14,2.5763890743255615 +CSX,1997-02-18,2.659722089767456 +CSX,1997-02-19,2.6388890743255615 +CSX,1997-02-20,2.625 +CSX,1997-02-21,2.6111109256744385 +CSX,1997-02-24,2.6458330154418945 +CSX,1997-02-25,2.659722089767456 +CSX,1997-02-26,2.6458330154418945 +CSX,1997-02-27,2.6041669845581055 +CSX,1997-02-28,2.5625 +CSX,1997-03-03,2.722222089767456 +CSX,1997-03-04,2.7916669845581055 +CSX,1997-03-05,2.8263890743255615 +CSX,1997-03-06,2.7986109256744385 +CSX,1997-03-07,2.8263890743255615 +CSX,1997-03-10,2.881943941116333 +CSX,1997-03-11,2.8888890743255615 +CSX,1997-03-12,2.875 +CSX,1997-03-13,2.7638890743255615 +CSX,1997-03-14,2.8125 +CSX,1997-03-17,2.777777910232544 +CSX,1997-03-18,2.777777910232544 +CSX,1997-03-19,2.6666669845581055 +CSX,1997-03-20,2.6666669845581055 +CSX,1997-03-21,2.652777910232544 +CSX,1997-03-24,2.715277910232544 +CSX,1997-03-25,2.625 +CSX,1997-03-26,2.6736109256744385 +CSX,1997-03-27,2.5763890743255615 +CSX,1997-03-31,2.5833330154418945 +CSX,1997-04-01,2.5625 +CSX,1997-04-02,2.5763890743255615 +CSX,1997-04-03,2.569443941116333 +CSX,1997-04-04,2.5833330154418945 +CSX,1997-04-07,2.534722089767456 +CSX,1997-04-08,2.4583330154418945 +CSX,1997-04-09,2.5416669845581055 +CSX,1997-04-10,2.569443941116333 +CSX,1997-04-11,2.4861109256744385 +CSX,1997-04-14,2.527777910232544 +CSX,1997-04-15,2.5833330154418945 +CSX,1997-04-16,2.5833330154418945 +CSX,1997-04-17,2.590277910232544 +CSX,1997-04-18,2.555556058883667 +CSX,1997-04-21,2.506943941116333 +CSX,1997-04-22,2.6041669845581055 +CSX,1997-04-23,2.6458330154418945 +CSX,1997-04-24,2.555556058883667 +CSX,1997-04-25,2.5 +CSX,1997-04-28,2.5416669845581055 +CSX,1997-04-29,2.5833330154418945 +CSX,1997-04-30,2.590277910232544 +CSX,1997-05-01,2.5138890743255615 +CSX,1997-05-02,2.5833330154418945 +CSX,1997-05-05,2.7013890743255615 +CSX,1997-05-06,2.6458330154418945 +CSX,1997-05-07,2.6458330154418945 +CSX,1997-05-08,2.6388890743255615 +CSX,1997-05-09,2.6666669845581055 +CSX,1997-05-12,2.722222089767456 +CSX,1997-05-13,2.7291669845581055 +CSX,1997-05-14,2.7638890743255615 +CSX,1997-05-15,2.7916669845581055 +CSX,1997-05-16,2.7986109256744385 +CSX,1997-05-19,2.847222089767456 +CSX,1997-05-20,2.847222089767456 +CSX,1997-05-21,2.875 +CSX,1997-05-22,2.8888890743255615 +CSX,1997-05-23,2.944443941116333 +CSX,1997-05-27,2.944443941116333 +CSX,1997-05-28,2.972222089767456 +CSX,1997-05-29,2.9861109256744385 +CSX,1997-05-30,2.944443941116333 +CSX,1997-06-02,2.881943941116333 +CSX,1997-06-03,2.944443941116333 +CSX,1997-06-04,2.881943941116333 +CSX,1997-06-05,2.840277910232544 +CSX,1997-06-06,2.909722089767456 +CSX,1997-06-09,2.881943941116333 +CSX,1997-06-10,2.881943941116333 +CSX,1997-06-11,2.930556058883667 +CSX,1997-06-12,2.9861109256744385 +CSX,1997-06-13,3.097222089767456 +CSX,1997-06-16,3.0416669845581055 +CSX,1997-06-17,2.9861109256744385 +CSX,1997-06-18,3.006943941116333 +CSX,1997-06-19,3.090277910232544 +CSX,1997-06-20,3.0138890743255615 +CSX,1997-06-23,3.006943941116333 +CSX,1997-06-24,3.09375 +CSX,1997-06-25,3.03125 +CSX,1997-06-26,3.0104169845581055 +CSX,1997-06-27,3.059027910232544 +CSX,1997-06-30,3.0833330154418945 +CSX,1997-07-01,3.0729169845581055 +CSX,1997-07-02,3.1423609256744385 +CSX,1997-07-03,3.121527910232544 +CSX,1997-07-07,3.1145830154418945 +CSX,1997-07-08,3.1423609256744385 +CSX,1997-07-09,3.159722089767456 +CSX,1997-07-10,3.1875 +CSX,1997-07-11,3.2395830154418945 +CSX,1997-07-14,3.194443941116333 +CSX,1997-07-15,3.3020830154418945 +CSX,1997-07-16,3.28125 +CSX,1997-07-17,3.180556058883667 +CSX,1997-07-18,3.118056058883667 +CSX,1997-07-21,3.100693941116333 +CSX,1997-07-22,3.180556058883667 +CSX,1997-07-23,3.222222089767456 +CSX,1997-07-24,3.274306058883667 +CSX,1997-07-25,3.2708330154418945 +CSX,1997-07-28,3.3263890743255615 +CSX,1997-07-29,3.34375 +CSX,1997-07-30,3.371527910232544 +CSX,1997-07-31,3.430556058883667 +CSX,1997-08-01,3.3541669845581055 +CSX,1997-08-04,3.34375 +CSX,1997-08-05,3.347222089767456 +CSX,1997-08-06,3.402777910232544 +CSX,1997-08-07,3.3576390743255615 +CSX,1997-08-08,3.309027910232544 +CSX,1997-08-11,3.315972089767456 +CSX,1997-08-12,3.3263890743255615 +CSX,1997-08-13,3.277777910232544 +CSX,1997-08-14,3.243056058883667 +CSX,1997-08-15,3.1701390743255615 +CSX,1997-08-18,3.194443941116333 +CSX,1997-08-19,3.194443941116333 +CSX,1997-08-20,3.225693941116333 +CSX,1997-08-21,3.277777910232544 +CSX,1997-08-22,3.277777910232544 +CSX,1997-08-25,3.3263890743255615 +CSX,1997-08-26,3.2951390743255615 +CSX,1997-08-27,3.256943941116333 +CSX,1997-08-28,3.211806058883667 +CSX,1997-08-29,3.1770830154418945 +CSX,1997-09-02,3.2291669845581055 +CSX,1997-09-03,3.2986109256744385 +CSX,1997-09-04,3.274306058883667 +CSX,1997-09-05,3.243056058883667 +CSX,1997-09-08,3.246527910232544 +CSX,1997-09-09,3.222222089767456 +CSX,1997-09-10,3.1666669845581055 +CSX,1997-09-11,3.1666669845581055 +CSX,1997-09-12,3.2326390743255615 +CSX,1997-09-15,3.28125 +CSX,1997-09-16,3.399306058883667 +CSX,1997-09-17,3.3888890743255615 +CSX,1997-09-18,3.3888890743255615 +CSX,1997-09-19,3.3229169845581055 +CSX,1997-09-22,3.277777910232544 +CSX,1997-09-23,3.256943941116333 +CSX,1997-09-24,3.246527910232544 +CSX,1997-09-25,3.215277910232544 +CSX,1997-09-26,3.190972089767456 +CSX,1997-09-29,3.2083330154418945 +CSX,1997-09-30,3.25 +CSX,1997-10-01,3.274306058883667 +CSX,1997-10-02,3.2916669845581055 +CSX,1997-10-03,3.2951390743255615 +CSX,1997-10-06,3.3020830154418945 +CSX,1997-10-07,3.368056058883667 +CSX,1997-10-08,3.309027910232544 +CSX,1997-10-09,3.2673609256744385 +CSX,1997-10-10,3.284722089767456 +CSX,1997-10-13,3.2604169845581055 +CSX,1997-10-14,3.277777910232544 +CSX,1997-10-15,3.28125 +CSX,1997-10-16,3.25 +CSX,1997-10-17,3.21875 +CSX,1997-10-20,3.1388890743255615 +CSX,1997-10-21,3.243056058883667 +CSX,1997-10-22,3.211806058883667 +CSX,1997-10-23,3.1458330154418945 +CSX,1997-10-24,3.090277910232544 +CSX,1997-10-27,2.875 +CSX,1997-10-28,2.8923609256744385 +CSX,1997-10-29,3.024306058883667 +CSX,1997-10-30,3.0 +CSX,1997-10-31,3.055556058883667 +CSX,1997-11-03,3.100693941116333 +CSX,1997-11-04,3.0451390743255615 +CSX,1997-11-05,3.0173609256744385 +CSX,1997-11-06,2.972222089767456 +CSX,1997-11-07,2.9375 +CSX,1997-11-10,2.965277910232544 +CSX,1997-11-11,2.975693941116333 +CSX,1997-11-12,2.9548609256744385 +CSX,1997-11-13,2.965277910232544 +CSX,1997-11-14,2.9861109256744385 +CSX,1997-11-17,3.0 +CSX,1997-11-18,2.975693941116333 +CSX,1997-11-19,2.9895830154418945 +CSX,1997-11-20,3.0208330154418945 +CSX,1997-11-21,2.9861109256744385 +CSX,1997-11-24,2.940972089767456 +CSX,1997-11-25,2.8958330154418945 +CSX,1997-11-26,2.8888890743255615 +CSX,1997-11-28,2.90625 +CSX,1997-12-01,2.9513890743255615 +CSX,1997-12-02,3.0138890743255615 +CSX,1997-12-03,3.0104169845581055 +CSX,1997-12-04,3.006943941116333 +CSX,1997-12-05,2.9861109256744385 +CSX,1997-12-08,2.996527910232544 +CSX,1997-12-09,2.996527910232544 +CSX,1997-12-10,2.9583330154418945 +CSX,1997-12-11,2.944443941116333 +CSX,1997-12-12,2.9236109256744385 +CSX,1997-12-15,2.972222089767456 +CSX,1997-12-16,3.03125 +CSX,1997-12-17,3.0451390743255615 +CSX,1997-12-18,3.0 +CSX,1997-12-19,2.993056058883667 +CSX,1997-12-22,3.038193941116333 +CSX,1997-12-23,2.940972089767456 +CSX,1997-12-24,2.8645830154418945 +CSX,1997-12-26,2.840277910232544 +CSX,1997-12-29,2.8854169845581055 +CSX,1997-12-30,2.944443941116333 +CSX,1997-12-31,3.0 +CSX,1998-01-02,2.9861109256744385 +CSX,1998-01-05,3.003472089767456 +CSX,1998-01-06,3.027777910232544 +CSX,1998-01-07,3.0416669845581055 +CSX,1998-01-08,3.0104169845581055 +CSX,1998-01-09,2.881943941116333 +CSX,1998-01-12,2.9270830154418945 +CSX,1998-01-13,2.9513890743255615 +CSX,1998-01-14,2.9583330154418945 +CSX,1998-01-15,2.9375 +CSX,1998-01-16,2.930556058883667 +CSX,1998-01-20,2.965277910232544 +CSX,1998-01-21,2.8645830154418945 +CSX,1998-01-22,2.777777910232544 +CSX,1998-01-23,2.7951390743255615 +CSX,1998-01-26,2.815972089767456 +CSX,1998-01-27,2.8576390743255615 +CSX,1998-01-28,2.8854169845581055 +CSX,1998-01-29,2.9375 +CSX,1998-01-30,2.944443941116333 +CSX,1998-02-02,2.996527910232544 +CSX,1998-02-03,3.027777910232544 +CSX,1998-02-04,3.0763890743255615 +CSX,1998-02-05,3.1145830154418945 +CSX,1998-02-06,3.1979169845581055 +CSX,1998-02-09,3.1701390743255615 +CSX,1998-02-10,3.190972089767456 +CSX,1998-02-11,3.25 +CSX,1998-02-12,3.3020830154418945 +CSX,1998-02-13,3.277777910232544 +CSX,1998-02-17,3.277777910232544 +CSX,1998-02-18,3.246527910232544 +CSX,1998-02-19,3.215277910232544 +CSX,1998-02-20,3.2291669845581055 +CSX,1998-02-23,3.215277910232544 +CSX,1998-02-24,3.1666669845581055 +CSX,1998-02-25,3.1388890743255615 +CSX,1998-02-26,3.131943941116333 +CSX,1998-02-27,3.1076390743255615 +CSX,1998-03-02,3.1354169845581055 +CSX,1998-03-03,3.1666669845581055 +CSX,1998-03-04,3.1458330154418945 +CSX,1998-03-05,3.0833330154418945 +CSX,1998-03-06,3.1111109256744385 +CSX,1998-03-09,3.121527910232544 +CSX,1998-03-10,3.1388890743255615 +CSX,1998-03-11,3.1354169845581055 +CSX,1998-03-12,3.121527910232544 +CSX,1998-03-13,3.149306058883667 +CSX,1998-03-16,3.1736109256744385 +CSX,1998-03-17,3.215277910232544 +CSX,1998-03-18,3.2048609256744385 +CSX,1998-03-19,3.2951390743255615 +CSX,1998-03-20,3.2951390743255615 +CSX,1998-03-23,3.2638890743255615 +CSX,1998-03-24,3.256943941116333 +CSX,1998-03-25,3.256943941116333 +CSX,1998-03-26,3.2673609256744385 +CSX,1998-03-27,3.305556058883667 +CSX,1998-03-30,3.2951390743255615 +CSX,1998-03-31,3.305556058883667 +CSX,1998-04-01,3.319443941116333 +CSX,1998-04-02,3.3333330154418945 +CSX,1998-04-03,3.3576390743255615 +CSX,1998-04-06,3.2916669845581055 +CSX,1998-04-07,3.222222089767456 +CSX,1998-04-08,3.128472089767456 +CSX,1998-04-09,3.1770830154418945 +CSX,1998-04-13,3.1423609256744385 +CSX,1998-04-14,3.1145830154418945 +CSX,1998-04-15,3.131943941116333 +CSX,1998-04-16,3.149306058883667 +CSX,1998-04-17,3.163193941116333 +CSX,1998-04-20,3.15625 +CSX,1998-04-21,3.1041669845581055 +CSX,1998-04-22,3.0625 +CSX,1998-04-23,2.9895830154418945 +CSX,1998-04-24,2.96875 +CSX,1998-04-27,2.9548609256744385 +CSX,1998-04-28,2.9166669845581055 +CSX,1998-04-29,2.9201390743255615 +CSX,1998-04-30,2.9166669845581055 +CSX,1998-05-01,2.9548609256744385 +CSX,1998-05-04,3.0 +CSX,1998-05-05,3.0 +CSX,1998-05-06,3.0104169845581055 +CSX,1998-05-07,2.996527910232544 +CSX,1998-05-08,3.03125 +CSX,1998-05-11,2.993056058883667 +CSX,1998-05-12,3.027777910232544 +CSX,1998-05-13,3.055556058883667 +CSX,1998-05-14,3.0486109256744385 +CSX,1998-05-15,3.034722089767456 +CSX,1998-05-18,2.975693941116333 +CSX,1998-05-19,2.9548609256744385 +CSX,1998-05-20,2.909722089767456 +CSX,1998-05-21,2.868056058883667 +CSX,1998-05-22,2.819443941116333 +CSX,1998-05-26,2.7638890743255615 +CSX,1998-05-27,2.7604169845581055 +CSX,1998-05-28,2.753472089767456 +CSX,1998-05-29,2.652777910232544 +CSX,1998-06-01,2.625 +CSX,1998-06-02,2.569443941116333 +CSX,1998-06-03,2.59375 +CSX,1998-06-04,2.5763890743255615 +CSX,1998-06-05,2.6354169845581055 +CSX,1998-06-08,2.652777910232544 +CSX,1998-06-09,2.6979169845581055 +CSX,1998-06-10,2.694443941116333 +CSX,1998-06-11,2.6666669845581055 +CSX,1998-06-12,2.663193941116333 +CSX,1998-06-15,2.621527910232544 +CSX,1998-06-16,2.6423609256744385 +CSX,1998-06-17,2.6145830154418945 +CSX,1998-06-18,2.565972089767456 +CSX,1998-06-19,2.559027910232544 +CSX,1998-06-22,2.5138890743255615 +CSX,1998-06-23,2.5104169845581055 +CSX,1998-06-24,2.5173609256744385 +CSX,1998-06-25,2.496527910232544 +CSX,1998-06-26,2.503472089767456 +CSX,1998-06-29,2.5173609256744385 +CSX,1998-06-30,2.527777910232544 +CSX,1998-07-01,2.524306058883667 +CSX,1998-07-02,2.5451390743255615 +CSX,1998-07-06,2.586806058883667 +CSX,1998-07-07,2.5625 +CSX,1998-07-08,2.569443941116333 +CSX,1998-07-09,2.527777910232544 +CSX,1998-07-10,2.524306058883667 +CSX,1998-07-13,2.475693941116333 +CSX,1998-07-14,2.475693941116333 +CSX,1998-07-15,2.4513890743255615 +CSX,1998-07-16,2.46875 +CSX,1998-07-17,2.46875 +CSX,1998-07-20,2.430556058883667 +CSX,1998-07-21,2.409722089767456 +CSX,1998-07-22,2.4479169845581055 +CSX,1998-07-23,2.3958330154418945 +CSX,1998-07-24,2.3611109256744385 +CSX,1998-07-27,2.3854169845581055 +CSX,1998-07-28,2.3541669845581055 +CSX,1998-07-29,2.3263890743255615 +CSX,1998-07-30,2.3263890743255615 +CSX,1998-07-31,2.246527910232544 +CSX,1998-08-03,2.246527910232544 +CSX,1998-08-04,2.159722089767456 +CSX,1998-08-05,2.159722089767456 +CSX,1998-08-06,2.222222089767456 +CSX,1998-08-07,2.3229169845581055 +CSX,1998-08-10,2.340277910232544 +CSX,1998-08-11,2.2916669845581055 +CSX,1998-08-12,2.347222089767456 +CSX,1998-08-13,2.315972089767456 +CSX,1998-08-14,2.2708330154418945 +CSX,1998-08-17,2.2291669845581055 +CSX,1998-08-18,2.277777910232544 +CSX,1998-08-19,2.2638890743255615 +CSX,1998-08-20,2.288193941116333 +CSX,1998-08-21,2.194443941116333 +CSX,1998-08-24,2.21875 +CSX,1998-08-25,2.190972089767456 +CSX,1998-08-26,2.149306058883667 +CSX,1998-08-27,2.125 +CSX,1998-08-28,2.121527910232544 +CSX,1998-08-31,2.0833330154418945 +CSX,1998-09-01,2.086806058883667 +CSX,1998-09-02,2.090277910232544 +CSX,1998-09-03,2.090277910232544 +CSX,1998-09-04,2.131943941116333 +CSX,1998-09-08,2.2291669845581055 +CSX,1998-09-09,2.21875 +CSX,1998-09-10,2.243056058883667 +CSX,1998-09-11,2.2326390743255615 +CSX,1998-09-14,2.274306058883667 +CSX,1998-09-15,2.315972089767456 +CSX,1998-09-16,2.319443941116333 +CSX,1998-09-17,2.28125 +CSX,1998-09-18,2.243056058883667 +CSX,1998-09-21,2.2291669845581055 +CSX,1998-09-22,2.34375 +CSX,1998-09-23,2.3611109256744385 +CSX,1998-09-24,2.3229169845581055 +CSX,1998-09-25,2.3229169845581055 +CSX,1998-09-28,2.347222089767456 +CSX,1998-09-29,2.378472089767456 +CSX,1998-09-30,2.336806058883667 +CSX,1998-10-01,2.3229169845581055 +CSX,1998-10-02,2.3888890743255615 +CSX,1998-10-05,2.2604169845581055 +CSX,1998-10-06,2.21875 +CSX,1998-10-07,2.1666669845581055 +CSX,1998-10-08,2.1666669845581055 +CSX,1998-10-09,2.194443941116333 +CSX,1998-10-12,2.2048609256744385 +CSX,1998-10-13,2.21875 +CSX,1998-10-14,2.253472089767456 +CSX,1998-10-15,2.4548609256744385 +CSX,1998-10-16,2.4826390743255615 +CSX,1998-10-19,2.34375 +CSX,1998-10-20,2.3958330154418945 +CSX,1998-10-21,2.288193941116333 +CSX,1998-10-22,2.190972089767456 +CSX,1998-10-23,2.100693941116333 +CSX,1998-10-26,2.152777910232544 +CSX,1998-10-27,2.1701390743255615 +CSX,1998-10-28,2.152777910232544 +CSX,1998-10-29,2.1423609256744385 +CSX,1998-10-30,2.180556058883667 +CSX,1998-11-02,2.1770830154418945 +CSX,1998-11-03,2.2013890743255615 +CSX,1998-11-04,2.319443941116333 +CSX,1998-11-05,2.319443941116333 +CSX,1998-11-06,2.3263890743255615 +CSX,1998-11-09,2.309027910232544 +CSX,1998-11-10,2.28125 +CSX,1998-11-11,2.256943941116333 +CSX,1998-11-12,2.277777910232544 +CSX,1998-11-13,2.253472089767456 +CSX,1998-11-16,2.284722089767456 +CSX,1998-11-17,2.2986109256744385 +CSX,1998-11-18,2.305556058883667 +CSX,1998-11-19,2.3611109256744385 +CSX,1998-11-20,2.444443941116333 +CSX,1998-11-23,2.409722089767456 +CSX,1998-11-24,2.3958330154418945 +CSX,1998-11-25,2.381943941116333 +CSX,1998-11-27,2.3854169845581055 +CSX,1998-11-30,2.315972089767456 +CSX,1998-12-01,2.3263890743255615 +CSX,1998-12-02,2.3298609256744385 +CSX,1998-12-03,2.2951390743255615 +CSX,1998-12-04,2.2986109256744385 +CSX,1998-12-07,2.2986109256744385 +CSX,1998-12-08,2.288193941116333 +CSX,1998-12-09,2.305556058883667 +CSX,1998-12-10,2.336806058883667 +CSX,1998-12-11,2.34375 +CSX,1998-12-14,2.309027910232544 +CSX,1998-12-15,2.2673609256744385 +CSX,1998-12-16,2.2673609256744385 +CSX,1998-12-17,2.3263890743255615 +CSX,1998-12-18,2.3229169845581055 +CSX,1998-12-21,2.315972089767456 +CSX,1998-12-22,2.2951390743255615 +CSX,1998-12-23,2.288193941116333 +CSX,1998-12-24,2.284722089767456 +CSX,1998-12-28,2.2638890743255615 +CSX,1998-12-29,2.3020830154418945 +CSX,1998-12-30,2.2986109256744385 +CSX,1998-12-31,2.305556058883667 +CSX,1999-01-04,2.319443941116333 +CSX,1999-01-05,2.309027910232544 +CSX,1999-01-06,2.4166669845581055 +CSX,1999-01-07,2.3958330154418945 +CSX,1999-01-08,2.493056058883667 +CSX,1999-01-11,2.4583330154418945 +CSX,1999-01-12,2.3645830154418945 +CSX,1999-01-13,2.315972089767456 +CSX,1999-01-14,2.288193941116333 +CSX,1999-01-15,2.2708330154418945 +CSX,1999-01-19,2.1979169845581055 +CSX,1999-01-20,2.1388890743255615 +CSX,1999-01-21,2.1423609256744385 +CSX,1999-01-22,2.222222089767456 +CSX,1999-01-25,2.1736109256744385 +CSX,1999-01-26,2.215277910232544 +CSX,1999-01-27,2.100693941116333 +CSX,1999-01-28,2.024306058883667 +CSX,1999-01-29,2.2361109256744385 +CSX,1999-02-01,2.1701390743255615 +CSX,1999-02-02,2.2326390743255615 +CSX,1999-02-03,2.2708330154418945 +CSX,1999-02-04,2.3125 +CSX,1999-02-05,2.350693941116333 +CSX,1999-02-08,2.2604169845581055 +CSX,1999-02-09,2.2708330154418945 +CSX,1999-02-10,2.274306058883667 +CSX,1999-02-11,2.319443941116333 +CSX,1999-02-12,2.2638890743255615 +CSX,1999-02-16,2.28125 +CSX,1999-02-17,2.277777910232544 +CSX,1999-02-18,2.225693941116333 +CSX,1999-02-19,2.2291669845581055 +CSX,1999-02-22,2.2673609256744385 +CSX,1999-02-23,2.225693941116333 +CSX,1999-02-24,2.21875 +CSX,1999-02-25,2.194443941116333 +CSX,1999-02-26,2.180556058883667 +CSX,1999-03-01,2.184027910232544 +CSX,1999-03-02,2.1354169845581055 +CSX,1999-03-03,2.1354169845581055 +CSX,1999-03-04,2.1875 +CSX,1999-03-05,2.194443941116333 +CSX,1999-03-08,2.118056058883667 +CSX,1999-03-09,2.118056058883667 +CSX,1999-03-10,2.100693941116333 +CSX,1999-03-11,2.1111109256744385 +CSX,1999-03-12,2.1076390743255615 +CSX,1999-03-15,2.1875 +CSX,1999-03-16,2.184027910232544 +CSX,1999-03-17,2.1041669845581055 +CSX,1999-03-18,2.163193941116333 +CSX,1999-03-19,2.131943941116333 +CSX,1999-03-22,2.0833330154418945 +CSX,1999-03-23,2.0416669845581055 +CSX,1999-03-24,2.027777910232544 +CSX,1999-03-25,2.069443941116333 +CSX,1999-03-26,2.0833330154418945 +CSX,1999-03-29,2.1388890743255615 +CSX,1999-03-30,2.152777910232544 +CSX,1999-03-31,2.163193941116333 +CSX,1999-04-01,2.1701390743255615 +CSX,1999-04-05,2.1770830154418945 +CSX,1999-04-06,2.149306058883667 +CSX,1999-04-07,2.152777910232544 +CSX,1999-04-08,2.15625 +CSX,1999-04-09,2.09375 +CSX,1999-04-12,2.100693941116333 +CSX,1999-04-13,2.0625 +CSX,1999-04-14,2.194443941116333 +CSX,1999-04-15,2.3645830154418945 +CSX,1999-04-16,2.4201390743255615 +CSX,1999-04-19,2.53125 +CSX,1999-04-20,2.4861109256744385 +CSX,1999-04-21,2.4513890743255615 +CSX,1999-04-22,2.399306058883667 +CSX,1999-04-23,2.319443941116333 +CSX,1999-04-26,2.40625 +CSX,1999-04-27,2.53125 +CSX,1999-04-28,2.7083330154418945 +CSX,1999-04-29,2.75 +CSX,1999-04-30,2.7361109256744385 +CSX,1999-05-03,2.871527910232544 +CSX,1999-05-04,2.96875 +CSX,1999-05-05,2.9201390743255615 +CSX,1999-05-06,2.8541669845581055 +CSX,1999-05-07,2.777777910232544 +CSX,1999-05-10,2.743056058883667 +CSX,1999-05-11,2.784722089767456 +CSX,1999-05-12,2.777777910232544 +CSX,1999-05-13,2.75 +CSX,1999-05-14,2.7083330154418945 +CSX,1999-05-17,2.625 +CSX,1999-05-18,2.6770830154418945 +CSX,1999-05-19,2.7083330154418945 +CSX,1999-05-20,2.756943941116333 +CSX,1999-05-21,2.753472089767456 +CSX,1999-05-24,2.756943941116333 +CSX,1999-05-25,2.680556058883667 +CSX,1999-05-26,2.649306058883667 +CSX,1999-05-27,2.559027910232544 +CSX,1999-05-28,2.6076390743255615 +CSX,1999-06-01,2.663193941116333 +CSX,1999-06-02,2.6388890743255615 +CSX,1999-06-03,2.597222089767456 +CSX,1999-06-04,2.680556058883667 +CSX,1999-06-07,2.663193941116333 +CSX,1999-06-08,2.663193941116333 +CSX,1999-06-09,2.628472089767456 +CSX,1999-06-10,2.6423609256744385 +CSX,1999-06-11,2.493056058883667 +CSX,1999-06-14,2.6145830154418945 +CSX,1999-06-15,2.649306058883667 +CSX,1999-06-16,2.538193941116333 +CSX,1999-06-17,2.527777910232544 +CSX,1999-06-18,2.5416669845581055 +CSX,1999-06-21,2.5138890743255615 +CSX,1999-06-22,2.524306058883667 +CSX,1999-06-23,2.503472089767456 +CSX,1999-06-24,2.475693941116333 +CSX,1999-06-25,2.444443941116333 +CSX,1999-06-28,2.586806058883667 +CSX,1999-06-29,2.527777910232544 +CSX,1999-06-30,2.5208330154418945 +CSX,1999-07-01,2.625 +CSX,1999-07-02,2.725693941116333 +CSX,1999-07-06,2.659722089767456 +CSX,1999-07-07,2.6111109256744385 +CSX,1999-07-08,2.600693941116333 +CSX,1999-07-09,2.5833330154418945 +CSX,1999-07-12,2.5729169845581055 +CSX,1999-07-13,2.6145830154418945 +CSX,1999-07-14,2.6423609256744385 +CSX,1999-07-15,2.590277910232544 +CSX,1999-07-16,2.71875 +CSX,1999-07-19,2.84375 +CSX,1999-07-20,2.8020830154418945 +CSX,1999-07-21,2.774306058883667 +CSX,1999-07-22,2.7291669845581055 +CSX,1999-07-23,2.7673609256744385 +CSX,1999-07-26,2.809027910232544 +CSX,1999-07-27,2.777777910232544 +CSX,1999-07-28,2.809027910232544 +CSX,1999-07-29,2.7673609256744385 +CSX,1999-07-30,2.690972089767456 +CSX,1999-08-02,2.746527910232544 +CSX,1999-08-03,2.7395830154418945 +CSX,1999-08-04,2.7048609256744385 +CSX,1999-08-05,2.722222089767456 +CSX,1999-08-06,2.722222089767456 +CSX,1999-08-09,2.684027910232544 +CSX,1999-08-10,2.6354169845581055 +CSX,1999-08-11,2.649306058883667 +CSX,1999-08-12,2.5833330154418945 +CSX,1999-08-13,2.565972089767456 +CSX,1999-08-16,2.6145830154418945 +CSX,1999-08-17,2.6076390743255615 +CSX,1999-08-18,2.5833330154418945 +CSX,1999-08-19,2.565972089767456 +CSX,1999-08-20,2.5625 +CSX,1999-08-23,2.590277910232544 +CSX,1999-08-24,2.586806058883667 +CSX,1999-08-25,2.5833330154418945 +CSX,1999-08-26,2.555556058883667 +CSX,1999-08-27,2.5416669845581055 +CSX,1999-08-30,2.506943941116333 +CSX,1999-08-31,2.4270830154418945 +CSX,1999-09-01,2.475693941116333 +CSX,1999-09-02,2.4548609256744385 +CSX,1999-09-03,2.5208330154418945 +CSX,1999-09-07,2.493056058883667 +CSX,1999-09-08,2.496527910232544 +CSX,1999-09-09,2.3958330154418945 +CSX,1999-09-10,2.4166669845581055 +CSX,1999-09-13,2.4270830154418945 +CSX,1999-09-14,2.434027910232544 +CSX,1999-09-15,2.4583330154418945 +CSX,1999-09-16,2.3923609256744385 +CSX,1999-09-17,2.4270830154418945 +CSX,1999-09-20,2.4201390743255615 +CSX,1999-09-21,2.3923609256744385 +CSX,1999-09-22,2.434027910232544 +CSX,1999-09-23,2.3854169845581055 +CSX,1999-09-24,2.336806058883667 +CSX,1999-09-27,2.3263890743255615 +CSX,1999-09-28,2.3576390743255615 +CSX,1999-09-29,2.350693941116333 +CSX,1999-09-30,2.3541669845581055 +CSX,1999-10-01,2.3020830154418945 +CSX,1999-10-04,2.319443941116333 +CSX,1999-10-05,2.305556058883667 +CSX,1999-10-06,2.2916669845581055 +CSX,1999-10-07,2.274306058883667 +CSX,1999-10-08,2.3298609256744385 +CSX,1999-10-11,2.28125 +CSX,1999-10-12,2.2291669845581055 +CSX,1999-10-13,2.1666669845581055 +CSX,1999-10-14,2.131943941116333 +CSX,1999-10-15,2.097222089767456 +CSX,1999-10-18,2.0520830154418945 +CSX,1999-10-19,2.0173609256744385 +CSX,1999-10-20,2.0173609256744385 +CSX,1999-10-21,2.0520830154418945 +CSX,1999-10-22,2.055556058883667 +CSX,1999-10-25,2.09375 +CSX,1999-10-26,2.038193941116333 +CSX,1999-10-27,2.065972089767456 +CSX,1999-10-28,2.1666669845581055 +CSX,1999-10-29,2.2708330154418945 +CSX,1999-11-01,2.243056058883667 +CSX,1999-11-02,2.194443941116333 +CSX,1999-11-03,2.1666669845581055 +CSX,1999-11-04,2.1701390743255615 +CSX,1999-11-05,2.1666669845581055 +CSX,1999-11-08,2.180556058883667 +CSX,1999-11-09,2.253472089767456 +CSX,1999-11-10,2.2326390743255615 +CSX,1999-11-11,2.25 +CSX,1999-11-12,2.2708330154418945 +CSX,1999-11-15,2.284722089767456 +CSX,1999-11-16,2.28125 +CSX,1999-11-17,2.2048609256744385 +CSX,1999-11-18,2.194443941116333 +CSX,1999-11-19,2.180556058883667 +CSX,1999-11-22,2.1423609256744385 +CSX,1999-11-23,2.100693941116333 +CSX,1999-11-24,2.0833330154418945 +CSX,1999-11-26,2.0625 +CSX,1999-11-29,2.0208330154418945 +CSX,1999-11-30,1.975693941116333 +CSX,1999-12-01,1.9895830154418945 +CSX,1999-12-02,1.954861044883728 +CSX,1999-12-03,2.0173609256744385 +CSX,1999-12-06,1.975693941116333 +CSX,1999-12-07,1.9583330154418945 +CSX,1999-12-08,1.96875 +CSX,1999-12-09,1.9722219705581665 +CSX,1999-12-10,1.9791669845581055 +CSX,1999-12-13,1.9652780294418335 +CSX,1999-12-14,1.9409719705581665 +CSX,1999-12-15,1.9479169845581055 +CSX,1999-12-16,1.9479169845581055 +CSX,1999-12-17,1.944443941116333 +CSX,1999-12-20,1.9027780294418335 +CSX,1999-12-21,1.611111044883728 +CSX,1999-12-22,1.6145830154418945 +CSX,1999-12-23,1.6770830154418945 +CSX,1999-12-27,1.7534719705581665 +CSX,1999-12-28,1.7847219705581665 +CSX,1999-12-29,1.7222219705581665 +CSX,1999-12-30,1.7395830154418945 +CSX,1999-12-31,1.743056058883667 +CSX,2000-01-03,1.71875 +CSX,2000-01-04,1.6666669845581055 +CSX,2000-01-05,1.701388955116272 +CSX,2000-01-06,1.7777780294418335 +CSX,2000-01-07,1.7777780294418335 +CSX,2000-01-10,1.7777780294418335 +CSX,2000-01-11,1.7777780294418335 +CSX,2000-01-12,1.7847219705581665 +CSX,2000-01-13,1.8090280294418335 +CSX,2000-01-14,1.7916669845581055 +CSX,2000-01-18,1.763888955116272 +CSX,2000-01-19,1.763888955116272 +CSX,2000-01-20,1.6840280294418335 +CSX,2000-01-21,1.704861044883728 +CSX,2000-01-24,1.6979169845581055 +CSX,2000-01-25,1.670138955116272 +CSX,2000-01-26,1.663193941116333 +CSX,2000-01-27,1.6875 +CSX,2000-01-28,1.618056058883667 +CSX,2000-01-31,1.625 +CSX,2000-02-01,1.607638955116272 +CSX,2000-02-02,1.569443941116333 +CSX,2000-02-03,1.548611044883728 +CSX,2000-02-04,1.538193941116333 +CSX,2000-02-07,1.451388955116272 +CSX,2000-02-08,1.375 +CSX,2000-02-09,1.388888955116272 +CSX,2000-02-10,1.2777780294418335 +CSX,2000-02-11,1.201388955116272 +CSX,2000-02-14,1.2152780294418335 +CSX,2000-02-15,1.2222219705581665 +CSX,2000-02-16,1.21875 +CSX,2000-02-17,1.25 +CSX,2000-02-18,1.211806058883667 +CSX,2000-02-22,1.2465280294418335 +CSX,2000-02-23,1.1875 +CSX,2000-02-24,1.204861044883728 +CSX,2000-02-25,1.180556058883667 +CSX,2000-02-28,1.2083330154418945 +CSX,2000-02-29,1.232638955116272 +CSX,2000-03-01,1.25 +CSX,2000-03-02,1.2222219705581665 +CSX,2000-03-03,1.2708330154418945 +CSX,2000-03-06,1.2395830154418945 +CSX,2000-03-07,1.180556058883667 +CSX,2000-03-08,1.263888955116272 +CSX,2000-03-09,1.2291669845581055 +CSX,2000-03-10,1.236111044883728 +CSX,2000-03-13,1.2152780294418335 +CSX,2000-03-14,1.1979169845581055 +CSX,2000-03-15,1.298611044883728 +CSX,2000-03-16,1.357638955116272 +CSX,2000-03-17,1.40625 +CSX,2000-03-20,1.381943941116333 +CSX,2000-03-21,1.3958330154418945 +CSX,2000-03-22,1.381943941116333 +CSX,2000-03-23,1.3784719705581665 +CSX,2000-03-24,1.350693941116333 +CSX,2000-03-27,1.34375 +CSX,2000-03-28,1.3159719705581665 +CSX,2000-03-29,1.3229169845581055 +CSX,2000-03-30,1.329861044883728 +CSX,2000-03-31,1.305556058883667 +CSX,2000-04-03,1.2777780294418335 +CSX,2000-04-04,1.28125 +CSX,2000-04-05,1.326388955116272 +CSX,2000-04-06,1.3159719705581665 +CSX,2000-04-07,1.256943941116333 +CSX,2000-04-10,1.2395830154418945 +CSX,2000-04-11,1.2465280294418335 +CSX,2000-04-12,1.211806058883667 +CSX,2000-04-13,1.2083330154418945 +CSX,2000-04-14,1.1840280294418335 +CSX,2000-04-17,1.1597219705581665 +CSX,2000-04-18,1.170138955116272 +CSX,2000-04-19,1.170138955116272 +CSX,2000-04-20,1.1458330154418945 +CSX,2000-04-24,1.163193941116333 +CSX,2000-04-25,1.2083330154418945 +CSX,2000-04-26,1.2152780294418335 +CSX,2000-04-27,1.1597219705581665 +CSX,2000-04-28,1.163193941116333 +CSX,2000-05-01,1.1770830154418945 +CSX,2000-05-02,1.170138955116272 +CSX,2000-05-03,1.142361044883728 +CSX,2000-05-04,1.107638955116272 +CSX,2000-05-05,1.118056058883667 +CSX,2000-05-08,1.1597219705581665 +CSX,2000-05-09,1.211806058883667 +CSX,2000-05-10,1.201388955116272 +CSX,2000-05-11,1.2395830154418945 +CSX,2000-05-12,1.267361044883728 +CSX,2000-05-15,1.256943941116333 +CSX,2000-05-16,1.288193941116333 +CSX,2000-05-17,1.288193941116333 +CSX,2000-05-18,1.2847219705581665 +CSX,2000-05-19,1.288193941116333 +CSX,2000-05-22,1.2395830154418945 +CSX,2000-05-23,1.2395830154418945 +CSX,2000-05-24,1.2465280294418335 +CSX,2000-05-25,1.2083330154418945 +CSX,2000-05-26,1.211806058883667 +CSX,2000-05-30,1.225693941116333 +CSX,2000-05-31,1.2083330154418945 +CSX,2000-06-01,1.25 +CSX,2000-06-02,1.263888955116272 +CSX,2000-06-05,1.2291669845581055 +CSX,2000-06-06,1.2222219705581665 +CSX,2000-06-07,1.1875 +CSX,2000-06-08,1.125 +CSX,2000-06-09,1.149306058883667 +CSX,2000-06-12,1.1597219705581665 +CSX,2000-06-13,1.170138955116272 +CSX,2000-06-14,1.138888955116272 +CSX,2000-06-15,1.1527780294418335 +CSX,2000-06-16,1.149306058883667 +CSX,2000-06-19,1.118056058883667 +CSX,2000-06-20,1.0972219705581665 +CSX,2000-06-21,1.086806058883667 +CSX,2000-06-22,1.100693941116333 +CSX,2000-06-23,1.1215280294418335 +CSX,2000-06-26,1.1041669845581055 +CSX,2000-06-27,1.142361044883728 +CSX,2000-06-28,1.2786459922790527 +CSX,2000-06-29,1.25 +CSX,2000-06-30,1.1770830154418945 +CSX,2000-07-03,1.2395830154418945 +CSX,2000-07-05,1.3402780294418335 +CSX,2000-07-06,1.326388955116272 +CSX,2000-07-07,1.3402780294418335 +CSX,2000-07-10,1.350693941116333 +CSX,2000-07-11,1.319443941116333 +CSX,2000-07-12,1.326388955116272 +CSX,2000-07-13,1.2847219705581665 +CSX,2000-07-14,1.326388955116272 +CSX,2000-07-17,1.345486044883728 +CSX,2000-07-18,1.326388955116272 +CSX,2000-07-19,1.298611044883728 +CSX,2000-07-20,1.288193941116333 +CSX,2000-07-21,1.2777780294418335 +CSX,2000-07-24,1.28125 +CSX,2000-07-25,1.243056058883667 +CSX,2000-07-26,1.3333330154418945 +CSX,2000-07-27,1.3645830154418945 +CSX,2000-07-28,1.368056058883667 +CSX,2000-07-31,1.3784719705581665 +CSX,2000-08-01,1.4166669845581055 +CSX,2000-08-02,1.413193941116333 +CSX,2000-08-03,1.430556058883667 +CSX,2000-08-04,1.482638955116272 +CSX,2000-08-07,1.4965280294418335 +CSX,2000-08-08,1.524306058883667 +CSX,2000-08-09,1.5 +CSX,2000-08-10,1.4722219705581665 +CSX,2000-08-11,1.461806058883667 +CSX,2000-08-14,1.493056058883667 +CSX,2000-08-15,1.451388955116272 +CSX,2000-08-16,1.4375 +CSX,2000-08-17,1.4270830154418945 +CSX,2000-08-18,1.451388955116272 +CSX,2000-08-21,1.423611044883728 +CSX,2000-08-22,1.4791669845581055 +CSX,2000-08-23,1.423611044883728 +CSX,2000-08-24,1.420138955116272 +CSX,2000-08-25,1.40625 +CSX,2000-08-28,1.388888955116272 +CSX,2000-08-29,1.3541669845581055 +CSX,2000-08-30,1.3472219705581665 +CSX,2000-08-31,1.3203129768371582 +CSX,2000-09-01,1.329861044883728 +CSX,2000-09-05,1.34375 +CSX,2000-09-06,1.3645830154418945 +CSX,2000-09-07,1.3333330154418945 +CSX,2000-09-08,1.319443941116333 +CSX,2000-09-11,1.319443941116333 +CSX,2000-09-12,1.3229169845581055 +CSX,2000-09-13,1.3541669845581055 +CSX,2000-09-14,1.3159719705581665 +CSX,2000-09-15,1.3020830154418945 +CSX,2000-09-18,1.305556058883667 +CSX,2000-09-19,1.2708330154418945 +CSX,2000-09-20,1.243056058883667 +CSX,2000-09-21,1.21875 +CSX,2000-09-22,1.2152780294418335 +CSX,2000-09-25,1.194443941116333 +CSX,2000-09-26,1.1770830154418945 +CSX,2000-09-27,1.180556058883667 +CSX,2000-09-28,1.204861044883728 +CSX,2000-09-29,1.211806058883667 +CSX,2000-10-02,1.1458330154418945 +CSX,2000-10-03,1.1666669845581055 +CSX,2000-10-04,1.2395830154418945 +CSX,2000-10-05,1.2222219705581665 +CSX,2000-10-06,1.243056058883667 +CSX,2000-10-09,1.243056058883667 +CSX,2000-10-10,1.256943941116333 +CSX,2000-10-11,1.2222219705581665 +CSX,2000-10-12,1.2083330154418945 +CSX,2000-10-13,1.180556058883667 +CSX,2000-10-16,1.1875 +CSX,2000-10-17,1.163193941116333 +CSX,2000-10-18,1.138888955116272 +CSX,2000-10-19,1.163193941116333 +CSX,2000-10-20,1.1770830154418945 +CSX,2000-10-23,1.15625 +CSX,2000-10-24,1.2465280294418335 +CSX,2000-10-25,1.243056058883667 +CSX,2000-10-26,1.2708330154418945 +CSX,2000-10-27,1.2847219705581665 +CSX,2000-10-30,1.357638955116272 +CSX,2000-10-31,1.40625 +CSX,2000-11-01,1.4166669845581055 +CSX,2000-11-02,1.4340280294418335 +CSX,2000-11-03,1.4479169845581055 +CSX,2000-11-06,1.454861044883728 +CSX,2000-11-07,1.454861044883728 +CSX,2000-11-08,1.4409719705581665 +CSX,2000-11-09,1.4479169845581055 +CSX,2000-11-10,1.423611044883728 +CSX,2000-11-13,1.430556058883667 +CSX,2000-11-14,1.4791669845581055 +CSX,2000-11-15,1.4965280294418335 +CSX,2000-11-16,1.4895830154418945 +CSX,2000-11-17,1.46875 +CSX,2000-11-20,1.430556058883667 +CSX,2000-11-21,1.399306058883667 +CSX,2000-11-22,1.392361044883728 +CSX,2000-11-24,1.4166669845581055 +CSX,2000-11-27,1.430556058883667 +CSX,2000-11-28,1.444443941116333 +CSX,2000-11-29,1.475693941116333 +CSX,2000-11-30,1.4409719705581665 +CSX,2000-12-01,1.4166669845581055 +CSX,2000-12-04,1.46875 +CSX,2000-12-05,1.5034719705581665 +CSX,2000-12-06,1.451388955116272 +CSX,2000-12-07,1.430556058883667 +CSX,2000-12-08,1.4340280294418335 +CSX,2000-12-11,1.493056058883667 +CSX,2000-12-12,1.4895830154418945 +CSX,2000-12-13,1.4409719705581665 +CSX,2000-12-14,1.375 +CSX,2000-12-15,1.3402780294418335 +CSX,2000-12-18,1.361111044883728 +CSX,2000-12-19,1.3715280294418335 +CSX,2000-12-20,1.3333330154418945 +CSX,2000-12-21,1.399306058883667 +CSX,2000-12-22,1.4340280294418335 +CSX,2000-12-26,1.4409719705581665 +CSX,2000-12-27,1.486111044883728 +CSX,2000-12-28,1.4479169845581055 +CSX,2000-12-29,1.4409719705581665 +CSX,2001-01-02,1.4270830154418945 +CSX,2001-01-03,1.486111044883728 +CSX,2001-01-04,1.545138955116272 +CSX,2001-01-05,1.555556058883667 +CSX,2001-01-08,1.618056058883667 +CSX,2001-01-09,1.625 +CSX,2001-01-10,1.586806058883667 +CSX,2001-01-11,1.5833330154418945 +CSX,2001-01-12,1.5277780294418335 +CSX,2001-01-16,1.5902780294418335 +CSX,2001-01-17,1.600693941116333 +CSX,2001-01-18,1.569443941116333 +CSX,2001-01-19,1.538193941116333 +CSX,2001-01-22,1.569443941116333 +CSX,2001-01-23,1.5590280294418335 +CSX,2001-01-24,1.5520830154418945 +CSX,2001-01-25,1.555556058883667 +CSX,2001-01-26,1.482638955116272 +CSX,2001-01-29,1.513888955116272 +CSX,2001-01-30,1.5877779722213745 +CSX,2001-01-31,1.694443941116333 +CSX,2001-02-01,1.7422219514846802 +CSX,2001-02-02,1.694443941116333 +CSX,2001-02-05,1.7000000476837158 +CSX,2001-02-06,1.7127779722213745 +CSX,2001-02-07,1.6638890504837036 +CSX,2001-02-08,1.7044440507888794 +CSX,2001-02-09,1.7116669416427612 +CSX,2001-02-12,1.7622220516204834 +CSX,2001-02-13,1.792222023010254 +CSX,2001-02-14,1.736111044883728 +CSX,2001-02-15,1.7494440078735352 +CSX,2001-02-16,1.7661110162734985 +CSX,2001-02-20,1.8183330297470093 +CSX,2001-02-21,1.8211109638214111 +CSX,2001-02-22,1.8111109733581543 +CSX,2001-02-23,1.8455560207366943 +CSX,2001-02-26,1.8577779531478882 +CSX,2001-02-27,1.8705559968948364 +CSX,2001-02-28,1.8577779531478882 +CSX,2001-03-01,1.8533329963684082 +CSX,2001-03-02,1.8333330154418945 +CSX,2001-03-05,1.8361109495162964 +CSX,2001-03-06,1.8272219896316528 +CSX,2001-03-07,1.8350000381469727 +CSX,2001-03-08,1.8566670417785645 +CSX,2001-03-09,1.851667046546936 +CSX,2001-03-12,1.842777967453003 +CSX,2001-03-13,1.715000033378601 +CSX,2001-03-14,1.6383329629898071 +CSX,2001-03-15,1.6677780151367188 +CSX,2001-03-16,1.5549999475479126 +CSX,2001-03-19,1.6394439935684204 +CSX,2001-03-20,1.6105560064315796 +CSX,2001-03-21,1.6294440031051636 +CSX,2001-03-22,1.6050000190734863 +CSX,2001-03-23,1.625 +CSX,2001-03-26,1.661666989326477 +CSX,2001-03-27,1.809999942779541 +CSX,2001-03-28,1.8483330011367798 +CSX,2001-03-29,1.849444031715393 +CSX,2001-03-30,1.8722219467163086 +CSX,2001-04-02,1.882222056388855 +CSX,2001-04-03,1.8472219705581665 +CSX,2001-04-04,1.8372219800949097 +CSX,2001-04-05,1.861111044883728 +CSX,2001-04-06,1.8350000381469727 +CSX,2001-04-09,1.8250000476837158 +CSX,2001-04-10,1.9216669797897339 +CSX,2001-04-11,1.8988889455795288 +CSX,2001-04-12,1.8972220420837402 +CSX,2001-04-16,1.888888955116272 +CSX,2001-04-17,1.918889045715332 +CSX,2001-04-18,2.0305559635162354 +CSX,2001-04-19,1.9877779483795166 +CSX,2001-04-20,1.9594440460205078 +CSX,2001-04-23,1.842221975326538 +CSX,2001-04-24,1.8544440269470215 +CSX,2001-04-25,1.867777943611145 +CSX,2001-04-26,1.9777779579162598 +CSX,2001-04-27,1.9900000095367432 +CSX,2001-04-30,1.9483330249786377 +CSX,2001-05-01,1.8966670036315918 +CSX,2001-05-02,1.907222032546997 +CSX,2001-05-03,1.9155559539794922 +CSX,2001-05-04,1.9311109781265259 +CSX,2001-05-07,1.9427779912948608 +CSX,2001-05-08,1.9688889980316162 +CSX,2001-05-09,1.9894440174102783 +CSX,2001-05-10,2.1144440174102783 +CSX,2001-05-11,2.108333110809326 +CSX,2001-05-14,2.0983328819274902 +CSX,2001-05-15,2.098889112472534 +CSX,2001-05-16,2.194443941116333 +CSX,2001-05-17,2.2200000286102295 +CSX,2001-05-18,2.2194440364837646 +CSX,2001-05-21,2.200000047683716 +CSX,2001-05-22,2.126667022705078 +CSX,2001-05-23,2.0799999237060547 +CSX,2001-05-24,2.0611109733581543 +CSX,2001-05-25,2.0427780151367188 +CSX,2001-05-29,2.032222032546997 +CSX,2001-05-30,1.9994440078735352 +CSX,2001-05-31,2.066667079925537 +CSX,2001-06-01,2.060555934906006 +CSX,2001-06-04,2.0611109733581543 +CSX,2001-06-05,2.0850000381469727 +CSX,2001-06-06,2.069443941116333 +CSX,2001-06-07,2.1166670322418213 +CSX,2001-06-08,2.0944440364837646 +CSX,2001-06-11,2.0511109828948975 +CSX,2001-06-12,2.022778034210205 +CSX,2001-06-13,1.9988889694213867 +CSX,2001-06-14,1.8938889503479004 +CSX,2001-06-15,1.8583329916000366 +CSX,2001-06-18,1.8694440126419067 +CSX,2001-06-19,1.8583329916000366 +CSX,2001-06-20,1.8361109495162964 +CSX,2001-06-21,1.8666670322418213 +CSX,2001-06-22,1.8544440269470215 +CSX,2001-06-25,1.8361109495162964 +CSX,2001-06-26,1.8138890266418457 +CSX,2001-06-27,1.8955559730529785 +CSX,2001-06-28,1.9366669654846191 +CSX,2001-06-29,2.0133330821990967 +CSX,2001-07-02,1.963333010673523 +CSX,2001-07-03,1.9405560493469238 +CSX,2001-07-05,1.9511109590530396 +CSX,2001-07-06,1.9027780294418335 +CSX,2001-07-09,1.9299999475479126 +CSX,2001-07-10,1.9833329916000366 +CSX,2001-07-11,2.0777781009674072 +CSX,2001-07-12,2.0727779865264893 +CSX,2001-07-13,2.1227779388427734 +CSX,2001-07-16,2.1644439697265625 +CSX,2001-07-17,2.1827778816223145 +CSX,2001-07-18,2.1777780055999756 +CSX,2001-07-19,2.144443988800049 +CSX,2001-07-20,2.0566670894622803 +CSX,2001-07-23,2.0805559158325195 +CSX,2001-07-24,1.9583330154418945 +CSX,2001-07-25,2.0527780055999756 +CSX,2001-07-26,2.2100000381469727 +CSX,2001-07-27,2.2100000381469727 +CSX,2001-07-30,2.2149999141693115 +CSX,2001-07-31,2.173332929611206 +CSX,2001-08-01,2.194443941116333 +CSX,2001-08-02,2.23888897895813 +CSX,2001-08-03,2.256110906600952 +CSX,2001-08-06,2.222222089767456 +CSX,2001-08-07,2.2216670513153076 +CSX,2001-08-08,2.1877779960632324 +CSX,2001-08-09,2.1716670989990234 +CSX,2001-08-10,2.1888890266418457 +CSX,2001-08-13,2.1144440174102783 +CSX,2001-08-14,2.1122219562530518 +CSX,2001-08-15,2.0894439220428467 +CSX,2001-08-16,2.093888998031616 +CSX,2001-08-17,2.038888931274414 +CSX,2001-08-20,2.0083329677581787 +CSX,2001-08-21,1.9550000429153442 +CSX,2001-08-22,2.0127780437469482 +CSX,2001-08-23,1.9900000095367432 +CSX,2001-08-24,1.9994440078735352 +CSX,2001-08-27,1.9438890218734741 +CSX,2001-08-28,1.9583330154418945 +CSX,2001-08-29,1.9338890314102173 +CSX,2001-08-30,1.909999966621399 +CSX,2001-08-31,1.963333010673523 +CSX,2001-09-04,2.0288889408111572 +CSX,2001-09-05,2.016666889190674 +CSX,2001-09-06,2.0022220611572266 +CSX,2001-09-07,1.9294439554214478 +CSX,2001-09-10,1.8972220420837402 +CSX,2001-09-17,1.7877780199050903 +CSX,2001-09-18,1.7233330011367798 +CSX,2001-09-19,1.6299999952316284 +CSX,2001-09-20,1.4866670370101929 +CSX,2001-09-21,1.5638890266418457 +CSX,2001-09-24,1.6833330392837524 +CSX,2001-09-25,1.6027779579162598 +CSX,2001-09-26,1.6055560111999512 +CSX,2001-09-27,1.625 +CSX,2001-09-28,1.75 +CSX,2001-10-01,1.6583329439163208 +CSX,2001-10-02,1.6877779960632324 +CSX,2001-10-03,1.784443974494934 +CSX,2001-10-04,1.7566670179367065 +CSX,2001-10-05,1.775555968284607 +CSX,2001-10-08,1.7783329486846924 +CSX,2001-10-09,1.7611110210418701 +CSX,2001-10-10,1.888888955116272 +CSX,2001-10-11,1.9288890361785889 +CSX,2001-10-12,1.8794440031051636 +CSX,2001-10-15,1.909999966621399 +CSX,2001-10-16,1.9166669845581055 +CSX,2001-10-17,1.8433330059051514 +CSX,2001-10-18,1.851667046546936 +CSX,2001-10-19,1.8027780055999756 +CSX,2001-10-22,1.8188890218734741 +CSX,2001-10-23,1.9550000429153442 +CSX,2001-10-24,1.8650000095367432 +CSX,2001-10-25,1.852221965789795 +CSX,2001-10-26,1.8949999809265137 +CSX,2001-10-29,1.8394440412521362 +CSX,2001-10-30,1.8666670322418213 +CSX,2001-10-31,1.8722219467163086 +CSX,2001-11-01,1.8461110591888428 +CSX,2001-11-02,1.9088890552520752 +CSX,2001-11-05,1.9149999618530273 +CSX,2001-11-06,1.9405560493469238 +CSX,2001-11-07,1.9594440460205078 +CSX,2001-11-08,1.9733330011367798 +CSX,2001-11-09,1.9738889932632446 +CSX,2001-11-12,1.9738889932632446 +CSX,2001-11-13,1.9872219562530518 +CSX,2001-11-14,1.9961110353469849 +CSX,2001-11-15,2.069443941116333 +CSX,2001-11-16,2.0905559062957764 +CSX,2001-11-19,2.0933330059051514 +CSX,2001-11-20,2.0905559062957764 +CSX,2001-11-21,2.0494439601898193 +CSX,2001-11-23,2.0950000286102295 +CSX,2001-11-26,2.0950000286102295 +CSX,2001-11-27,2.086111068725586 +CSX,2001-11-28,2.081110954284668 +CSX,2001-11-29,2.0577778816223145 +CSX,2001-11-30,2.0777781009674072 +CSX,2001-12-03,2.0361111164093018 +CSX,2001-12-04,1.9972219467163086 +CSX,2001-12-05,2.042222023010254 +CSX,2001-12-06,2.058332920074463 +CSX,2001-12-07,2.0622220039367676 +CSX,2001-12-10,2.0250000953674316 +CSX,2001-12-11,2.0 +CSX,2001-12-12,1.9355560541152954 +CSX,2001-12-13,1.8944439888000488 +CSX,2001-12-14,1.8777780532836914 +CSX,2001-12-17,1.9222220182418823 +CSX,2001-12-18,1.9372220039367676 +CSX,2001-12-19,1.907222032546997 +CSX,2001-12-20,1.8988889455795288 +CSX,2001-12-21,1.900555968284607 +CSX,2001-12-24,1.940000057220459 +CSX,2001-12-26,1.9288890361785889 +CSX,2001-12-27,1.9477779865264893 +CSX,2001-12-28,1.9511109590530396 +CSX,2001-12-31,1.9472219944000244 +CSX,2002-01-02,1.974444031715393 +CSX,2002-01-03,2.0805559158325195 +CSX,2002-01-04,2.1388890743255615 +CSX,2002-01-07,2.152221918106079 +CSX,2002-01-08,2.100555896759033 +CSX,2002-01-09,2.0672221183776855 +CSX,2002-01-10,2.055000066757202 +CSX,2002-01-11,2.0138890743255615 +CSX,2002-01-14,1.967221975326538 +CSX,2002-01-15,1.9583330154418945 +CSX,2002-01-16,1.949444055557251 +CSX,2002-01-17,2.0361111164093018 +CSX,2002-01-18,2.032778024673462 +CSX,2002-01-22,2.081110954284668 +CSX,2002-01-23,2.1816670894622803 +CSX,2002-01-24,2.1472220420837402 +CSX,2002-01-25,2.1772220134735107 +CSX,2002-01-28,2.201667070388794 +CSX,2002-01-29,2.141666889190674 +CSX,2002-01-30,2.1711111068725586 +CSX,2002-01-31,2.222222089767456 +CSX,2002-02-01,2.2049999237060547 +CSX,2002-02-04,2.1766669750213623 +CSX,2002-02-05,2.157778024673462 +CSX,2002-02-06,2.105556011199951 +CSX,2002-02-07,2.0738890171051025 +CSX,2002-02-08,2.086667060852051 +CSX,2002-02-11,2.157778024673462 +CSX,2002-02-12,2.1405560970306396 +CSX,2002-02-13,2.102221965789795 +CSX,2002-02-14,2.0511109828948975 +CSX,2002-02-15,2.0394439697265625 +CSX,2002-02-19,2.0205559730529785 +CSX,2002-02-20,2.005556106567383 +CSX,2002-02-21,2.0316669940948486 +CSX,2002-02-22,2.0038890838623047 +CSX,2002-02-25,2.0738890171051025 +CSX,2002-02-26,2.074444055557251 +CSX,2002-02-27,2.1222219467163086 +CSX,2002-02-28,2.0966670513153076 +CSX,2002-03-01,2.1544439792633057 +CSX,2002-03-04,2.2477779388427734 +CSX,2002-03-05,2.1827778816223145 +CSX,2002-03-06,2.23888897895813 +CSX,2002-03-07,2.2833330631256104 +CSX,2002-03-08,2.1472220420837402 +CSX,2002-03-11,2.1694440841674805 +CSX,2002-03-12,2.1333329677581787 +CSX,2002-03-13,2.1383330821990967 +CSX,2002-03-14,2.113332986831665 +CSX,2002-03-15,2.1333329677581787 +CSX,2002-03-18,2.1027779579162598 +CSX,2002-03-19,2.13611102104187 +CSX,2002-03-20,2.1433329582214355 +CSX,2002-03-21,2.087778091430664 +CSX,2002-03-22,2.092777967453003 +CSX,2002-03-25,2.0494439601898193 +CSX,2002-03-26,2.081110954284668 +CSX,2002-03-27,2.1277780532836914 +CSX,2002-03-28,2.1172220706939697 +CSX,2002-04-01,2.0838890075683594 +CSX,2002-04-02,2.058332920074463 +CSX,2002-04-03,2.0133330821990967 +CSX,2002-04-04,2.049999952316284 +CSX,2002-04-05,2.0299999713897705 +CSX,2002-04-08,2.0333330631256104 +CSX,2002-04-09,2.0283329486846924 +CSX,2002-04-10,2.0888888835906982 +CSX,2002-04-11,2.032778024673462 +CSX,2002-04-12,2.0822219848632812 +CSX,2002-04-15,2.022778034210205 +CSX,2002-04-16,2.0838890075683594 +CSX,2002-04-17,2.071110963821411 +CSX,2002-04-18,2.0333330631256104 +CSX,2002-04-19,2.0394439697265625 +CSX,2002-04-22,1.9450000524520874 +CSX,2002-04-23,1.9438890218734741 +CSX,2002-04-24,1.9450000524520874 +CSX,2002-04-25,2.0138890743255615 +CSX,2002-04-26,2.0355560779571533 +CSX,2002-04-29,1.9755560159683228 +CSX,2002-04-30,2.009443998336792 +CSX,2002-05-01,2.0450000762939453 +CSX,2002-05-02,2.0427780151367188 +CSX,2002-05-03,2.0472218990325928 +CSX,2002-05-06,1.9983329772949219 +CSX,2002-05-07,1.9994440078735352 +CSX,2002-05-08,2.0527780055999756 +CSX,2002-05-09,2.0 +CSX,2002-05-10,1.9783329963684082 +CSX,2002-05-13,1.9733330011367798 +CSX,2002-05-14,2.0083329677581787 +CSX,2002-05-15,1.9972219467163086 +CSX,2002-05-16,1.9827779531478882 +CSX,2002-05-17,1.9933329820632935 +CSX,2002-05-20,1.9644440412521362 +CSX,2002-05-21,1.8899999856948853 +CSX,2002-05-22,1.8949999809265137 +CSX,2002-05-23,1.928333044052124 +CSX,2002-05-24,1.9166669845581055 +CSX,2002-05-28,1.8949999809265137 +CSX,2002-05-29,1.8966670036315918 +CSX,2002-05-30,1.888888955116272 +CSX,2002-05-31,1.9111109972000122 +CSX,2002-06-03,1.8777780532836914 +CSX,2002-06-04,1.8722219467163086 +CSX,2002-06-05,1.888888955116272 +CSX,2002-06-06,1.8899999856948853 +CSX,2002-06-07,1.917222023010254 +CSX,2002-06-10,1.9433330297470093 +CSX,2002-06-11,1.921110987663269 +CSX,2002-06-12,1.8861110210418701 +CSX,2002-06-13,1.8833329677581787 +CSX,2002-06-14,1.8683329820632935 +CSX,2002-06-17,1.9216669797897339 +CSX,2002-06-18,1.9161109924316406 +CSX,2002-06-19,1.909999966621399 +CSX,2002-06-20,1.9216669797897339 +CSX,2002-06-21,1.8949999809265137 +CSX,2002-06-24,1.9205559492111206 +CSX,2002-06-25,1.8438889980316162 +CSX,2002-06-26,1.8777780532836914 +CSX,2002-06-27,1.9472219944000244 +CSX,2002-06-28,1.9472219944000244 +CSX,2002-07-01,1.9988889694213867 +CSX,2002-07-02,1.9794440269470215 +CSX,2002-07-03,1.9511109590530396 +CSX,2002-07-05,2.0077779293060303 +CSX,2002-07-08,1.9616669416427612 +CSX,2002-07-09,1.9122220277786255 +CSX,2002-07-10,1.899999976158142 +CSX,2002-07-11,1.8833329677581787 +CSX,2002-07-12,1.852221965789795 +CSX,2002-07-15,1.7694439888000488 +CSX,2002-07-16,1.8027780055999756 +CSX,2002-07-17,1.8394440412521362 +CSX,2002-07-18,1.8355560302734375 +CSX,2002-07-19,1.8255560398101807 +CSX,2002-07-22,1.7777780294418335 +CSX,2002-07-23,1.761667013168335 +CSX,2002-07-24,1.7977780103683472 +CSX,2002-07-25,1.8688889741897583 +CSX,2002-07-26,1.8622219562530518 +CSX,2002-07-29,1.9383330345153809 +CSX,2002-07-30,1.942221999168396 +CSX,2002-07-31,1.9205559492111206 +CSX,2002-08-01,1.9155559539794922 +CSX,2002-08-02,1.8394440412521362 +CSX,2002-08-05,1.7716670036315918 +CSX,2002-08-06,1.8644440174102783 +CSX,2002-08-07,1.9022220373153687 +CSX,2002-08-08,1.9888889789581299 +CSX,2002-08-09,1.986111044883728 +CSX,2002-08-12,1.9344439506530762 +CSX,2002-08-13,1.918889045715332 +CSX,2002-08-14,1.9822219610214233 +CSX,2002-08-15,1.9616669416427612 +CSX,2002-08-16,1.9777779579162598 +CSX,2002-08-19,1.9988889694213867 +CSX,2002-08-20,1.975000023841858 +CSX,2002-08-21,2.015000104904175 +CSX,2002-08-22,2.016666889190674 +CSX,2002-08-23,1.990556001663208 +CSX,2002-08-26,2.004443883895874 +CSX,2002-08-27,2.0288889408111572 +CSX,2002-08-28,1.9500000476837158 +CSX,2002-08-29,1.888888955116272 +CSX,2002-08-30,1.934999942779541 +CSX,2002-09-03,1.8744440078735352 +CSX,2002-09-04,1.9238890409469604 +CSX,2002-09-05,1.6127779483795166 +CSX,2002-09-06,1.6449999809265137 +CSX,2002-09-09,1.5972219705581665 +CSX,2002-09-10,1.6122219562530518 +CSX,2002-09-11,1.6238889694213867 +CSX,2002-09-12,1.601667046546936 +CSX,2002-09-13,1.6072219610214233 +CSX,2002-09-16,1.6138889789581299 +CSX,2002-09-17,1.6088889837265015 +CSX,2002-09-18,1.611111044883728 +CSX,2002-09-19,1.5850000381469727 +CSX,2002-09-20,1.634443998336792 +CSX,2002-09-23,1.5850000381469727 +CSX,2002-09-24,1.4972219467163086 +CSX,2002-09-25,1.5244439840316772 +CSX,2002-09-26,1.574444055557251 +CSX,2002-09-27,1.5172220468521118 +CSX,2002-09-30,1.465556025505066 +CSX,2002-10-01,1.5166670083999634 +CSX,2002-10-02,1.4644440412521362 +CSX,2002-10-03,1.4944440126419067 +CSX,2002-10-04,1.4616669416427612 +CSX,2002-10-07,1.421110987663269 +CSX,2002-10-08,1.457777976989746 +CSX,2002-10-09,1.4205559492111206 +CSX,2002-10-10,1.4622219800949097 +CSX,2002-10-11,1.4722219705581665 +CSX,2002-10-14,1.4611109495162964 +CSX,2002-10-15,1.5522220134735107 +CSX,2002-10-16,1.4988889694213867 +CSX,2002-10-17,1.5333329439163208 +CSX,2002-10-18,1.5111110210418701 +CSX,2002-10-21,1.5455559492111206 +CSX,2002-10-22,1.532222032546997 +CSX,2002-10-23,1.5549999475479126 +CSX,2002-10-24,1.5305559635162354 +CSX,2002-10-25,1.5222220420837402 +CSX,2002-10-28,1.5277780294418335 +CSX,2002-10-29,1.5077780485153198 +CSX,2002-10-30,1.5516669750213623 +CSX,2002-10-31,1.5333329439163208 +CSX,2002-11-01,1.5877779722213745 +CSX,2002-11-04,1.6138889789581299 +CSX,2002-11-05,1.625 +CSX,2002-11-06,1.6666669845581055 +CSX,2002-11-07,1.6283329725265503 +CSX,2002-11-08,1.611111044883728 +CSX,2002-11-11,1.5522220134735107 +CSX,2002-11-12,1.565000057220459 +CSX,2002-11-13,1.5583330392837524 +CSX,2002-11-14,1.553333044052124 +CSX,2002-11-15,1.5455559492111206 +CSX,2002-11-18,1.525555968284607 +CSX,2002-11-19,1.5183329582214355 +CSX,2002-11-20,1.5177780389785767 +CSX,2002-11-21,1.544443964958191 +CSX,2002-11-22,1.524999976158142 +CSX,2002-11-25,1.5277780294418335 +CSX,2002-11-26,1.5055559873580933 +CSX,2002-11-27,1.555556058883667 +CSX,2002-11-29,1.5361109972000122 +CSX,2002-12-02,1.5199999809265137 +CSX,2002-12-03,1.5677779912948608 +CSX,2002-12-04,1.5583330392837524 +CSX,2002-12-05,1.5511109828948975 +CSX,2002-12-06,1.5833330154418945 +CSX,2002-12-09,1.559999942779541 +CSX,2002-12-10,1.5644439458847046 +CSX,2002-12-11,1.5755560398101807 +CSX,2002-12-12,1.534999966621399 +CSX,2002-12-13,1.546110987663269 +CSX,2002-12-16,1.6194440126419067 +CSX,2002-12-17,1.6305559873580933 +CSX,2002-12-18,1.6122219562530518 +CSX,2002-12-19,1.5855560302734375 +CSX,2002-12-20,1.5983330011367798 +CSX,2002-12-23,1.5850000381469727 +CSX,2002-12-24,1.5988889932632446 +CSX,2002-12-26,1.5944440364837646 +CSX,2002-12-27,1.5666669607162476 +CSX,2002-12-30,1.5661109685897827 +CSX,2002-12-31,1.5727779865264893 +CSX,2003-01-02,1.6338889598846436 +CSX,2003-01-03,1.617777943611145 +CSX,2003-01-06,1.6538889408111572 +CSX,2003-01-07,1.6299999952316284 +CSX,2003-01-08,1.6299999952316284 +CSX,2003-01-09,1.6794439554214478 +CSX,2003-01-10,1.694443941116333 +CSX,2003-01-13,1.6844439506530762 +CSX,2003-01-14,1.7016669511795044 +CSX,2003-01-15,1.6888890266418457 +CSX,2003-01-16,1.625 +CSX,2003-01-17,1.6066670417785645 +CSX,2003-01-21,1.5955560207366943 +CSX,2003-01-22,1.4916670322418213 +CSX,2003-01-23,1.5177780389785767 +CSX,2003-01-24,1.4694440364837646 +CSX,2003-01-27,1.4450000524520874 +CSX,2003-01-28,1.4394439458847046 +CSX,2003-01-29,1.486111044883728 +CSX,2003-01-30,1.5377780199050903 +CSX,2003-01-31,1.5572220087051392 +CSX,2003-02-03,1.5572220087051392 +CSX,2003-02-04,1.5361109972000122 +CSX,2003-02-05,1.525555968284607 +CSX,2003-02-06,1.5338890552520752 +CSX,2003-02-07,1.5055559873580933 +CSX,2003-02-10,1.5111110210418701 +CSX,2003-02-11,1.4805560111999512 +CSX,2003-02-12,1.4922219514846802 +CSX,2003-02-13,1.465000033378601 +CSX,2003-02-14,1.4666670560836792 +CSX,2003-02-18,1.5149999856948853 +CSX,2003-02-19,1.5005559921264648 +CSX,2003-02-20,1.4877779483795166 +CSX,2003-02-21,1.5011110305786133 +CSX,2003-02-24,1.4616669416427612 +CSX,2003-02-25,1.477221965789795 +CSX,2003-02-26,1.476667046546936 +CSX,2003-02-27,1.4438890218734741 +CSX,2003-02-28,1.4922219514846802 +CSX,2003-03-03,1.4966670274734497 +CSX,2003-03-04,1.4638890027999878 +CSX,2003-03-05,1.4933329820632935 +CSX,2003-03-06,1.4911110401153564 +CSX,2003-03-07,1.5044440031051636 +CSX,2003-03-10,1.4722219705581665 +CSX,2003-03-11,1.465000033378601 +CSX,2003-03-12,1.4722219705581665 +CSX,2003-03-13,1.5277780294418335 +CSX,2003-03-14,1.4972219467163086 +CSX,2003-03-17,1.5516669750213623 +CSX,2003-03-18,1.5544439554214478 +CSX,2003-03-19,1.5516669750213623 +CSX,2003-03-20,1.5677779912948608 +CSX,2003-03-21,1.6661109924316406 +CSX,2003-03-24,1.6061110496520996 +CSX,2003-03-25,1.5894440412521362 +CSX,2003-03-26,1.617777943611145 +CSX,2003-03-27,1.5938889980316162 +CSX,2003-03-28,1.6211110353469849 +CSX,2003-03-31,1.5844440460205078 +CSX,2003-04-01,1.592777967453003 +CSX,2003-04-02,1.6611109972000122 +CSX,2003-04-03,1.6238889694213867 +CSX,2003-04-04,1.6394439935684204 +CSX,2003-04-07,1.6583329439163208 +CSX,2003-04-08,1.6516669988632202 +CSX,2003-04-09,1.6338889598846436 +CSX,2003-04-10,1.625 +CSX,2003-04-11,1.6266670227050781 +CSX,2003-04-14,1.675555944442749 +CSX,2003-04-15,1.7138890027999878 +CSX,2003-04-16,1.713333010673523 +CSX,2003-04-17,1.7283329963684082 +CSX,2003-04-21,1.7033330202102661 +CSX,2003-04-22,1.717221975326538 +CSX,2003-04-23,1.705556035041809 +CSX,2003-04-24,1.7238889932632446 +CSX,2003-04-25,1.7255560159683228 +CSX,2003-04-28,1.7494440078735352 +CSX,2003-04-29,1.7455559968948364 +CSX,2003-04-30,1.7766669988632202 +CSX,2003-05-01,1.7644439935684204 +CSX,2003-05-02,1.7783329486846924 +CSX,2003-05-05,1.774999976158142 +CSX,2003-05-06,1.7877780199050903 +CSX,2003-05-07,1.7699999809265137 +CSX,2003-05-08,1.7561110258102417 +CSX,2003-05-09,1.7894439697265625 +CSX,2003-05-12,1.807778000831604 +CSX,2003-05-13,1.8166669607162476 +CSX,2003-05-14,1.8072220087051392 +CSX,2003-05-15,1.8011109828948975 +CSX,2003-05-16,1.807778000831604 +CSX,2003-05-19,1.7599999904632568 +CSX,2003-05-20,1.7649999856948853 +CSX,2003-05-21,1.7511110305786133 +CSX,2003-05-22,1.7222219705581665 +CSX,2003-05-23,1.7255560159683228 +CSX,2003-05-27,1.7549999952316284 +CSX,2003-05-28,1.7583329677581787 +CSX,2003-05-29,1.7677780389785767 +CSX,2003-05-30,1.819443941116333 +CSX,2003-06-02,1.8133330345153809 +CSX,2003-06-03,1.8044439554214478 +CSX,2003-06-04,1.805556058883667 +CSX,2003-06-05,1.8022220134735107 +CSX,2003-06-06,1.7627780437469482 +CSX,2003-06-09,1.7461110353469849 +CSX,2003-06-10,1.740556001663208 +CSX,2003-06-11,1.7227779626846313 +CSX,2003-06-12,1.740556001663208 +CSX,2003-06-13,1.703889012336731 +CSX,2003-06-16,1.7161109447479248 +CSX,2003-06-17,1.699444055557251 +CSX,2003-06-18,1.7000000476837158 +CSX,2003-06-19,1.6861109733581543 +CSX,2003-06-20,1.684999942779541 +CSX,2003-06-23,1.6522220373153687 +CSX,2003-06-24,1.6455559730529785 +CSX,2003-06-25,1.627221941947937 +CSX,2003-06-26,1.638888955116272 +CSX,2003-06-27,1.6661109924316406 +CSX,2003-06-30,1.6716669797897339 +CSX,2003-07-01,1.7000000476837158 +CSX,2003-07-02,1.7183330059051514 +CSX,2003-07-03,1.6916669607162476 +CSX,2003-07-07,1.7366670370101929 +CSX,2003-07-08,1.75 +CSX,2003-07-09,1.715556025505066 +CSX,2003-07-10,1.7016669511795044 +CSX,2003-07-11,1.7227779626846313 +CSX,2003-07-14,1.7494440078735352 +CSX,2003-07-15,1.740556001663208 +CSX,2003-07-16,1.7444440126419067 +CSX,2003-07-17,1.7233330011367798 +CSX,2003-07-18,1.7511110305786133 +CSX,2003-07-21,1.7161109447479248 +CSX,2003-07-22,1.7561110258102417 +CSX,2003-07-23,1.7350000143051147 +CSX,2003-07-24,1.7716670036315918 +CSX,2003-07-25,1.8105560541152954 +CSX,2003-07-28,1.7833329439163208 +CSX,2003-07-29,1.7505559921264648 +CSX,2003-07-30,1.7227779626846313 +CSX,2003-07-31,1.7388889789581299 +CSX,2003-08-01,1.7161109447479248 +CSX,2003-08-04,1.7372219562530518 +CSX,2003-08-05,1.7011109590530396 +CSX,2003-08-06,1.6961109638214111 +CSX,2003-08-07,1.7094440460205078 +CSX,2003-08-08,1.7144440412521362 +CSX,2003-08-11,1.6988890171051025 +CSX,2003-08-12,1.7188889980316162 +CSX,2003-08-13,1.6972219944000244 +CSX,2003-08-14,1.7216670513153076 +CSX,2003-08-15,1.7205560207366943 +CSX,2003-08-18,1.7122219800949097 +CSX,2003-08-19,1.727221965789795 +CSX,2003-08-20,1.724444031715393 +CSX,2003-08-21,1.7472219467163086 +CSX,2003-08-22,1.7277779579162598 +CSX,2003-08-25,1.7222219705581665 +CSX,2003-08-26,1.7561110258102417 +CSX,2003-08-27,1.7488889694213867 +CSX,2003-08-28,1.7777780294418335 +CSX,2003-08-29,1.7933330535888672 +CSX,2003-09-02,1.8166669607162476 +CSX,2003-09-03,1.8138890266418457 +CSX,2003-09-04,1.7777780294418335 +CSX,2003-09-05,1.7583329677581787 +CSX,2003-09-08,1.7766669988632202 +CSX,2003-09-09,1.7433329820632935 +CSX,2003-09-10,1.7494440078735352 +CSX,2003-09-11,1.775555968284607 +CSX,2003-09-12,1.76555597782135 +CSX,2003-09-15,1.7227779626846313 +CSX,2003-09-16,1.7666670083999634 +CSX,2003-09-17,1.7255560159683228 +CSX,2003-09-18,1.7555559873580933 +CSX,2003-09-19,1.7438889741897583 +CSX,2003-09-22,1.7166670560836792 +CSX,2003-09-23,1.7333329916000366 +CSX,2003-09-24,1.692221999168396 +CSX,2003-09-25,1.6699999570846558 +CSX,2003-09-26,1.6333329677581787 +CSX,2003-09-29,1.6538889408111572 +CSX,2003-09-30,1.625 +CSX,2003-10-01,1.6627780199050903 +CSX,2003-10-02,1.6761109828948975 +CSX,2003-10-03,1.6588890552520752 +CSX,2003-10-06,1.6549999713897705 +CSX,2003-10-07,1.6305559873580933 +CSX,2003-10-08,1.6311110258102417 +CSX,2003-10-09,1.650555968284607 +CSX,2003-10-10,1.649999976158142 +CSX,2003-10-13,1.6777780055999756 +CSX,2003-10-14,1.675555944442749 +CSX,2003-10-15,1.6522220373153687 +CSX,2003-10-16,1.6811109781265259 +CSX,2003-10-17,1.6972219944000244 +CSX,2003-10-20,1.6727780103683472 +CSX,2003-10-21,1.6472220420837402 +CSX,2003-10-22,1.634443998336792 +CSX,2003-10-23,1.6433329582214355 +CSX,2003-10-24,1.6544439792633057 +CSX,2003-10-27,1.6266670227050781 +CSX,2003-10-28,1.6972219944000244 +CSX,2003-10-29,1.6911109685897827 +CSX,2003-10-30,1.7494440078735352 +CSX,2003-10-31,1.7677780389785767 +CSX,2003-11-03,1.8233330249786377 +CSX,2003-11-04,1.803333044052124 +CSX,2003-11-05,1.7966669797897339 +CSX,2003-11-06,1.8761110305786133 +CSX,2003-11-07,1.8777780532836914 +CSX,2003-11-10,1.8527779579162598 +CSX,2003-11-11,1.8616670370101929 +CSX,2003-11-12,1.8794440031051636 +CSX,2003-11-13,1.8694440126419067 +CSX,2003-11-14,1.8944439888000488 +CSX,2003-11-17,1.8766670227050781 +CSX,2003-11-18,1.8372219800949097 +CSX,2003-11-19,1.838333010673523 +CSX,2003-11-20,1.8444440364837646 +CSX,2003-11-21,1.8361109495162964 +CSX,2003-11-24,1.8583329916000366 +CSX,2003-11-25,1.8588889837265015 +CSX,2003-11-26,1.8833329677581787 +CSX,2003-11-28,1.8827780485153198 +CSX,2003-12-01,1.9066669940948486 +CSX,2003-12-02,1.8877780437469482 +CSX,2003-12-03,1.8833329677581787 +CSX,2003-12-04,1.899999976158142 +CSX,2003-12-05,1.8972220420837402 +CSX,2003-12-08,1.8672219514846802 +CSX,2003-12-09,1.8683329820632935 +CSX,2003-12-10,1.8811110258102417 +CSX,2003-12-11,1.888888955116272 +CSX,2003-12-12,1.909999966621399 +CSX,2003-12-15,1.9027780294418335 +CSX,2003-12-16,1.930556058883667 +CSX,2003-12-17,1.9600000381469727 +CSX,2003-12-18,1.955556035041809 +CSX,2003-12-19,1.965000033378601 +CSX,2003-12-22,2.0 +CSX,2003-12-23,1.9611109495162964 +CSX,2003-12-24,1.9850000143051147 +CSX,2003-12-26,1.9811110496520996 +CSX,2003-12-29,2.0 +CSX,2003-12-30,1.9911110401153564 +CSX,2003-12-31,1.9966670274734497 +CSX,2004-01-02,1.9933329820632935 +CSX,2004-01-05,2.0088889598846436 +CSX,2004-01-06,1.9738889932632446 +CSX,2004-01-07,1.955556035041809 +CSX,2004-01-08,1.9600000381469727 +CSX,2004-01-09,1.9411109685897827 +CSX,2004-01-12,1.9288890361785889 +CSX,2004-01-13,1.928333044052124 +CSX,2004-01-14,1.9138890504837036 +CSX,2004-01-15,1.89055597782135 +CSX,2004-01-16,1.8805559873580933 +CSX,2004-01-20,1.900555968284607 +CSX,2004-01-21,1.946666955947876 +CSX,2004-01-22,1.9611109495162964 +CSX,2004-01-23,1.9616669416427612 +CSX,2004-01-26,1.992777943611145 +CSX,2004-01-27,1.9122220277786255 +CSX,2004-01-28,1.8377779722213745 +CSX,2004-01-29,1.7888890504837036 +CSX,2004-01-30,1.7533329725265503 +CSX,2004-02-02,1.7388889789581299 +CSX,2004-02-03,1.7472219467163086 +CSX,2004-02-04,1.7222219705581665 +CSX,2004-02-05,1.7277779579162598 +CSX,2004-02-06,1.7444440126419067 +CSX,2004-02-09,1.7783329486846924 +CSX,2004-02-10,1.7888890504837036 +CSX,2004-02-11,1.8083330392837524 +CSX,2004-02-12,1.7833329439163208 +CSX,2004-02-13,1.7555559873580933 +CSX,2004-02-17,1.7394440174102783 +CSX,2004-02-18,1.7394440174102783 +CSX,2004-02-19,1.7400000095367432 +CSX,2004-02-20,1.7377779483795166 +CSX,2004-02-23,1.7227779626846313 +CSX,2004-02-24,1.717221975326538 +CSX,2004-02-25,1.7227779626846313 +CSX,2004-02-26,1.707777976989746 +CSX,2004-02-27,1.7516670227050781 +CSX,2004-03-01,1.7094440460205078 +CSX,2004-03-02,1.707777976989746 +CSX,2004-03-03,1.6988890171051025 +CSX,2004-03-04,1.6938890218734741 +CSX,2004-03-05,1.7305560111999512 +CSX,2004-03-08,1.7277779579162598 +CSX,2004-03-09,1.7111109495162964 +CSX,2004-03-10,1.669443964958191 +CSX,2004-03-11,1.6777780055999756 +CSX,2004-03-12,1.7011109590530396 +CSX,2004-03-15,1.6866669654846191 +CSX,2004-03-16,1.6749999523162842 +CSX,2004-03-17,1.6772220134735107 +CSX,2004-03-18,1.6777780055999756 +CSX,2004-03-19,1.6666669845581055 +CSX,2004-03-22,1.625 +CSX,2004-03-23,1.6288889646530151 +CSX,2004-03-24,1.6233329772949219 +CSX,2004-03-25,1.6611109972000122 +CSX,2004-03-26,1.6588890552520752 +CSX,2004-03-29,1.684999942779541 +CSX,2004-03-30,1.6588890552520752 +CSX,2004-03-31,1.682778000831604 +CSX,2004-04-01,1.6761109828948975 +CSX,2004-04-02,1.6888890266418457 +CSX,2004-04-05,1.6766669750213623 +CSX,2004-04-06,1.6911109685897827 +CSX,2004-04-07,1.6744439601898193 +CSX,2004-04-08,1.6661109924316406 +CSX,2004-04-12,1.659999966621399 +CSX,2004-04-13,1.6538889408111572 +CSX,2004-04-14,1.6427780389785767 +CSX,2004-04-15,1.6349999904632568 +CSX,2004-04-16,1.650555968284607 +CSX,2004-04-19,1.646111011505127 +CSX,2004-04-20,1.6555559635162354 +CSX,2004-04-21,1.6699999570846558 +CSX,2004-04-22,1.7227779626846313 +CSX,2004-04-23,1.7388889789581299 +CSX,2004-04-26,1.696666955947876 +CSX,2004-04-27,1.6872220039367676 +CSX,2004-04-28,1.7627780437469482 +CSX,2004-04-29,1.725000023841858 +CSX,2004-04-30,1.7088890075683594 +CSX,2004-05-03,1.7305560111999512 +CSX,2004-05-04,1.7200000286102295 +CSX,2004-05-05,1.705556035041809 +CSX,2004-05-06,1.7111109495162964 +CSX,2004-05-07,1.6838890314102173 +CSX,2004-05-10,1.6777780055999756 +CSX,2004-05-11,1.7183330059051514 +CSX,2004-05-12,1.7227779626846313 +CSX,2004-05-13,1.7366670370101929 +CSX,2004-05-14,1.7238889932632446 +CSX,2004-05-17,1.717221975326538 +CSX,2004-05-18,1.7122219800949097 +CSX,2004-05-19,1.7122219800949097 +CSX,2004-05-20,1.7072219848632812 +CSX,2004-05-21,1.694443941116333 +CSX,2004-05-24,1.717221975326538 +CSX,2004-05-25,1.736111044883728 +CSX,2004-05-26,1.728888988494873 +CSX,2004-05-27,1.7622220516204834 +CSX,2004-05-28,1.7555559873580933 +CSX,2004-06-01,1.7516670227050781 +CSX,2004-06-02,1.784443974494934 +CSX,2004-06-03,1.7577780485153198 +CSX,2004-06-04,1.7911109924316406 +CSX,2004-06-07,1.8250000476837158 +CSX,2004-06-08,1.830556035041809 +CSX,2004-06-09,1.803333044052124 +CSX,2004-06-10,1.7794439792633057 +CSX,2004-06-14,1.7433329820632935 +CSX,2004-06-15,1.7555559873580933 +CSX,2004-06-16,1.7688889503479004 +CSX,2004-06-17,1.7527780532836914 +CSX,2004-06-18,1.7561110258102417 +CSX,2004-06-21,1.774999976158142 +CSX,2004-06-22,1.7666670083999634 +CSX,2004-06-23,1.8177779912948608 +CSX,2004-06-24,1.8222219944000244 +CSX,2004-06-25,1.8177779912948608 +CSX,2004-06-28,1.8166669607162476 +CSX,2004-06-29,1.8300000429153442 +CSX,2004-06-30,1.8205560445785522 +CSX,2004-07-01,1.8027780055999756 +CSX,2004-07-02,1.76555597782135 +CSX,2004-07-06,1.7555559873580933 +CSX,2004-07-07,1.7483329772949219 +CSX,2004-07-08,1.7138890027999878 +CSX,2004-07-09,1.742777943611145 +CSX,2004-07-12,1.7188889980316162 +CSX,2004-07-13,1.7088890075683594 +CSX,2004-07-14,1.7188889980316162 +CSX,2004-07-15,1.7388889789581299 +CSX,2004-07-16,1.7116669416427612 +CSX,2004-07-19,1.7166670560836792 +CSX,2004-07-20,1.7544440031051636 +CSX,2004-07-21,1.7322219610214233 +CSX,2004-07-22,1.684999942779541 +CSX,2004-07-23,1.6766669750213623 +CSX,2004-07-26,1.6722220182418823 +CSX,2004-07-27,1.675555944442749 +CSX,2004-07-28,1.7472219467163086 +CSX,2004-07-29,1.7744439840316772 +CSX,2004-07-30,1.7388889789581299 +CSX,2004-08-02,1.7355560064315796 +CSX,2004-08-03,1.7472219467163086 +CSX,2004-08-04,1.7488889694213867 +CSX,2004-08-05,1.717777967453003 +CSX,2004-08-06,1.6772220134735107 +CSX,2004-08-09,1.675555944442749 +CSX,2004-08-10,1.7144440412521362 +CSX,2004-08-11,1.7211110591888428 +CSX,2004-08-12,1.6733330488204956 +CSX,2004-08-13,1.6861109733581543 +CSX,2004-08-16,1.7488889694213867 +CSX,2004-08-17,1.7483329772949219 +CSX,2004-08-18,1.7633329629898071 +CSX,2004-08-19,1.7350000143051147 +CSX,2004-08-20,1.7633329629898071 +CSX,2004-08-23,1.7238889932632446 +CSX,2004-08-24,1.7338889837265015 +CSX,2004-08-25,1.7316670417785645 +CSX,2004-08-26,1.7472219467163086 +CSX,2004-08-27,1.7666670083999634 +CSX,2004-08-30,1.7455559968948364 +CSX,2004-08-31,1.7544440031051636 +CSX,2004-09-01,1.7527780532836914 +CSX,2004-09-02,1.782778024673462 +CSX,2004-09-03,1.7883330583572388 +CSX,2004-09-07,1.8016669750213623 +CSX,2004-09-08,1.849444031715393 +CSX,2004-09-09,1.8177779912948608 +CSX,2004-09-10,1.8472219705581665 +CSX,2004-09-13,1.832777976989746 +CSX,2004-09-14,1.8300000429153442 +CSX,2004-09-15,1.8561110496520996 +CSX,2004-09-16,1.8616670370101929 +CSX,2004-09-17,1.8711110353469849 +CSX,2004-09-20,1.8616670370101929 +CSX,2004-09-21,1.8944439888000488 +CSX,2004-09-22,1.8627779483795166 +CSX,2004-09-23,1.8744440078735352 +CSX,2004-09-24,1.8944439888000488 +CSX,2004-09-27,1.875 +CSX,2004-09-28,1.8638889789581299 +CSX,2004-09-29,1.8622219562530518 +CSX,2004-09-30,1.8444440364837646 +CSX,2004-10-01,1.8777780532836914 +CSX,2004-10-04,1.8972220420837402 +CSX,2004-10-05,1.8966670036315918 +CSX,2004-10-06,1.967777967453003 +CSX,2004-10-07,1.9438890218734741 +CSX,2004-10-08,1.9616669416427612 +CSX,2004-10-11,1.946666955947876 +CSX,2004-10-12,1.934999942779541 +CSX,2004-10-13,1.9022220373153687 +CSX,2004-10-14,1.911666989326477 +CSX,2004-10-15,1.9299999475479126 +CSX,2004-10-18,1.9527779817581177 +CSX,2004-10-19,1.9044439792633057 +CSX,2004-10-20,1.9227780103683472 +CSX,2004-10-21,1.9605560302734375 +CSX,2004-10-22,1.909999966621399 +CSX,2004-10-25,1.9372220039367676 +CSX,2004-10-26,1.9894440174102783 +CSX,2004-10-27,1.9950000047683716 +CSX,2004-10-28,2.0011110305786133 +CSX,2004-10-29,2.027777910232544 +CSX,2004-11-01,2.009999990463257 +CSX,2004-11-02,2.006110906600952 +CSX,2004-11-03,2.0133330821990967 +CSX,2004-11-04,2.058332920074463 +CSX,2004-11-05,2.048332929611206 +CSX,2004-11-08,2.063333034515381 +CSX,2004-11-09,2.0683329105377197 +CSX,2004-11-10,2.0494439601898193 +CSX,2004-11-11,2.092777967453003 +CSX,2004-11-12,2.108333110809326 +CSX,2004-11-15,2.081110954284668 +CSX,2004-11-16,2.0777781009674072 +CSX,2004-11-17,2.0833330154418945 +CSX,2004-11-18,2.0933330059051514 +CSX,2004-11-19,2.086111068725586 +CSX,2004-11-22,2.0961110591888428 +CSX,2004-11-23,2.097778081893921 +CSX,2004-11-24,2.1166670322418213 +CSX,2004-11-26,2.11055588722229 +CSX,2004-11-29,2.1222219467163086 +CSX,2004-11-30,2.118333101272583 +CSX,2004-12-01,2.1555559635162354 +CSX,2004-12-02,2.119999885559082 +CSX,2004-12-03,2.1322219371795654 +CSX,2004-12-06,2.115556001663208 +CSX,2004-12-07,2.0961110591888428 +CSX,2004-12-08,2.144443988800049 +CSX,2004-12-09,2.1077780723571777 +CSX,2004-12-10,2.1166670322418213 +CSX,2004-12-13,2.1333329677581787 +CSX,2004-12-14,2.1549999713897705 +CSX,2004-12-15,2.17055606842041 +CSX,2004-12-16,2.167222023010254 +CSX,2004-12-17,2.178889036178589 +CSX,2004-12-20,2.168333053588867 +CSX,2004-12-21,2.212222099304199 +CSX,2004-12-22,2.2194440364837646 +CSX,2004-12-23,2.2144439220428467 +CSX,2004-12-27,2.2027781009674072 +CSX,2004-12-28,2.2200000286102295 +CSX,2004-12-29,2.2144439220428467 +CSX,2004-12-30,2.240000009536743 +CSX,2004-12-31,2.2266669273376465 +CSX,2005-01-03,2.212222099304199 +CSX,2005-01-04,2.1644439697265625 +CSX,2005-01-05,2.156111001968384 +CSX,2005-01-06,2.1822218894958496 +CSX,2005-01-07,2.1583330631256104 +CSX,2005-01-10,2.180556058883667 +CSX,2005-01-11,2.1555559635162354 +CSX,2005-01-12,2.1516671180725098 +CSX,2005-01-13,2.11055588722229 +CSX,2005-01-14,2.1355559825897217 +CSX,2005-01-18,2.152777910232544 +CSX,2005-01-19,2.1277780532836914 +CSX,2005-01-20,2.0855560302734375 +CSX,2005-01-21,2.0733330249786377 +CSX,2005-01-24,2.055000066757202 +CSX,2005-01-25,2.1644439697265625 +CSX,2005-01-26,2.129443883895874 +CSX,2005-01-27,2.1600000858306885 +CSX,2005-01-28,2.1700000762939453 +CSX,2005-01-31,2.2205560207366943 +CSX,2005-02-01,2.222222089767456 +CSX,2005-02-02,2.196110963821411 +CSX,2005-02-03,2.185555934906006 +CSX,2005-02-04,2.191667079925537 +CSX,2005-02-07,2.1861109733581543 +CSX,2005-02-08,2.1644439697265625 +CSX,2005-02-09,2.1644439697265625 +CSX,2005-02-10,2.174999952316284 +CSX,2005-02-11,2.2138888835906982 +CSX,2005-02-14,2.1933329105377197 +CSX,2005-02-15,2.2183330059051514 +CSX,2005-02-16,2.1955559253692627 +CSX,2005-02-17,2.1977779865264893 +CSX,2005-02-18,2.2377779483795166 +CSX,2005-02-22,2.183332920074463 +CSX,2005-02-23,2.259999990463257 +CSX,2005-02-24,2.311666965484619 +CSX,2005-02-25,2.3283329010009766 +CSX,2005-02-28,2.2950000762939453 +CSX,2005-03-01,2.319443941116333 +CSX,2005-03-02,2.3272221088409424 +CSX,2005-03-03,2.3527779579162598 +CSX,2005-03-04,2.390000104904175 +CSX,2005-03-07,2.4049999713897705 +CSX,2005-03-08,2.4066669940948486 +CSX,2005-03-09,2.3644440174102783 +CSX,2005-03-10,2.3627779483795166 +CSX,2005-03-11,2.3611109256744385 +CSX,2005-03-14,2.379443883895874 +CSX,2005-03-15,2.375 +CSX,2005-03-16,2.332777976989746 +CSX,2005-03-17,2.363332986831665 +CSX,2005-03-18,2.369999885559082 +CSX,2005-03-21,2.3527779579162598 +CSX,2005-03-22,2.38611102104187 +CSX,2005-03-23,2.363332986831665 +CSX,2005-03-24,2.3738889694213867 +CSX,2005-03-28,2.3494439125061035 +CSX,2005-03-29,2.2855560779571533 +CSX,2005-03-30,2.3122220039367676 +CSX,2005-03-31,2.3138890266418457 +CSX,2005-04-01,2.3227779865264893 +CSX,2005-04-04,2.359999895095825 +CSX,2005-04-05,2.353888988494873 +CSX,2005-04-06,2.3544440269470215 +CSX,2005-04-07,2.3727779388427734 +CSX,2005-04-08,2.3077778816223145 +CSX,2005-04-11,2.3461110591888428 +CSX,2005-04-12,2.336111068725586 +CSX,2005-04-13,2.2583329677581787 +CSX,2005-04-14,2.174999952316284 +CSX,2005-04-15,2.123332977294922 +CSX,2005-04-18,2.1538889408111572 +CSX,2005-04-19,2.1977779865264893 +CSX,2005-04-20,2.1666669845581055 +CSX,2005-04-21,2.230556011199951 +CSX,2005-04-22,2.199444055557251 +CSX,2005-04-25,2.2366669178009033 +CSX,2005-04-26,2.184443950653076 +CSX,2005-04-27,2.1861109733581543 +CSX,2005-04-28,2.212778091430664 +CSX,2005-04-29,2.2294440269470215 +CSX,2005-05-02,2.288332939147949 +CSX,2005-05-03,2.265000104904175 +CSX,2005-05-04,2.303333044052124 +CSX,2005-05-05,2.2977778911590576 +CSX,2005-05-06,2.2972218990325928 +CSX,2005-05-09,2.3177781105041504 +CSX,2005-05-10,2.272778034210205 +CSX,2005-05-11,2.313333034515381 +CSX,2005-05-12,2.2411110401153564 +CSX,2005-05-13,2.216110944747925 +CSX,2005-05-16,2.259443998336792 +CSX,2005-05-17,2.298888921737671 +CSX,2005-05-18,2.336111068725586 +CSX,2005-05-19,2.3355560302734375 +CSX,2005-05-20,2.337778091430664 +CSX,2005-05-23,2.3350000381469727 +CSX,2005-05-24,2.308332920074463 +CSX,2005-05-25,2.2977778911590576 +CSX,2005-05-26,2.3177781105041504 +CSX,2005-05-27,2.3088889122009277 +CSX,2005-05-31,2.309999942779541 +CSX,2005-06-01,2.334444046020508 +CSX,2005-06-02,2.3322219848632812 +CSX,2005-06-03,2.337222099304199 +CSX,2005-06-06,2.343888998031616 +CSX,2005-06-07,2.36055588722229 +CSX,2005-06-08,2.2844440937042236 +CSX,2005-06-09,2.3061110973358154 +CSX,2005-06-10,2.3044440746307373 +CSX,2005-06-13,2.337778091430664 +CSX,2005-06-14,2.355556011199951 +CSX,2005-06-15,2.380556106567383 +CSX,2005-06-16,2.4194440841674805 +CSX,2005-06-17,2.450000047683716 +CSX,2005-06-20,2.425555944442749 +CSX,2005-06-21,2.4038889408111572 +CSX,2005-06-22,2.4049999713897705 +CSX,2005-06-23,2.37166690826416 +CSX,2005-06-24,2.3355560302734375 +CSX,2005-06-27,2.3161110877990723 +CSX,2005-06-28,2.397778034210205 +CSX,2005-06-29,2.394443988800049 +CSX,2005-06-30,2.369999885559082 +CSX,2005-07-01,2.384443998336792 +CSX,2005-07-05,2.407222032546997 +CSX,2005-07-06,2.407222032546997 +CSX,2005-07-07,2.3772220611572266 +CSX,2005-07-08,2.4438889026641846 +CSX,2005-07-11,2.440556049346924 +CSX,2005-07-12,2.4372220039367676 +CSX,2005-07-13,2.4388890266418457 +CSX,2005-07-14,2.446110963821411 +CSX,2005-07-15,2.4916670322418213 +CSX,2005-07-18,2.4844439029693604 +CSX,2005-07-19,2.493333101272583 +CSX,2005-07-20,2.5466670989990234 +CSX,2005-07-21,2.533889055252075 +CSX,2005-07-22,2.5305559635162354 +CSX,2005-07-25,2.527777910232544 +CSX,2005-07-26,2.5250000953674316 +CSX,2005-07-27,2.5333330631256104 +CSX,2005-07-28,2.5138890743255615 +CSX,2005-07-29,2.5299999713897705 +CSX,2005-08-01,2.5361111164093018 +CSX,2005-08-02,2.5472218990325928 +CSX,2005-08-03,2.537221908569336 +CSX,2005-08-04,2.5133330821990967 +CSX,2005-08-05,2.48888897895813 +CSX,2005-08-08,2.500555992126465 +CSX,2005-08-09,2.5255560874938965 +CSX,2005-08-10,2.5266671180725098 +CSX,2005-08-11,2.4927780628204346 +CSX,2005-08-12,2.4827780723571777 +CSX,2005-08-15,2.511667013168335 +CSX,2005-08-16,2.4800000190734863 +CSX,2005-08-17,2.4694440364837646 +CSX,2005-08-18,2.4683330059051514 +CSX,2005-08-19,2.494443893432617 +CSX,2005-08-22,2.5072219371795654 +CSX,2005-08-23,2.473889112472534 +CSX,2005-08-24,2.5022220611572266 +CSX,2005-08-25,2.5461111068725586 +CSX,2005-08-26,2.553889036178589 +CSX,2005-08-29,2.5344440937042236 +CSX,2005-08-30,2.4916670322418213 +CSX,2005-08-31,2.440556049346924 +CSX,2005-09-01,2.423332929611206 +CSX,2005-09-02,2.4455559253692627 +CSX,2005-09-06,2.477221965789795 +CSX,2005-09-07,2.4877779483795166 +CSX,2005-09-08,2.4800000190734863 +CSX,2005-09-09,2.5083329677581787 +CSX,2005-09-12,2.5138890743255615 +CSX,2005-09-13,2.4716670513153076 +CSX,2005-09-14,2.450000047683716 +CSX,2005-09-15,2.4655559062957764 +CSX,2005-09-16,2.499444007873535 +CSX,2005-09-19,2.4372220039367676 +CSX,2005-09-20,2.4277780055999756 +CSX,2005-09-21,2.430556058883667 +CSX,2005-09-22,2.4311110973358154 +CSX,2005-09-23,2.4749999046325684 +CSX,2005-09-26,2.4549999237060547 +CSX,2005-09-27,2.4583330154418945 +CSX,2005-09-28,2.516666889190674 +CSX,2005-09-29,2.5683329105377197 +CSX,2005-09-30,2.5822219848632812 +CSX,2005-10-03,2.605556011199951 +CSX,2005-10-04,2.569443941116333 +CSX,2005-10-05,2.4861109256744385 +CSX,2005-10-06,2.4894440174102783 +CSX,2005-10-07,2.505556106567383 +CSX,2005-10-10,2.466110944747925 +CSX,2005-10-11,2.451111078262329 +CSX,2005-10-12,2.423888921737671 +CSX,2005-10-13,2.413888931274414 +CSX,2005-10-14,2.4261109828948975 +CSX,2005-10-17,2.430556058883667 +CSX,2005-10-18,2.4222218990325928 +CSX,2005-10-19,2.4533329010009766 +CSX,2005-10-20,2.430000066757202 +CSX,2005-10-21,2.4005560874938965 +CSX,2005-10-24,2.4472219944000244 +CSX,2005-10-25,2.493333101272583 +CSX,2005-10-26,2.475555896759033 +CSX,2005-10-27,2.4455559253692627 +CSX,2005-10-28,2.477221965789795 +CSX,2005-10-31,2.5450000762939453 +CSX,2005-11-01,2.553889036178589 +CSX,2005-11-02,2.581666946411133 +CSX,2005-11-03,2.6066670417785645 +CSX,2005-11-04,2.5850000381469727 +CSX,2005-11-07,2.6116669178009033 +CSX,2005-11-08,2.5777781009674072 +CSX,2005-11-09,2.5733330249786377 +CSX,2005-11-10,2.61388897895813 +CSX,2005-11-11,2.6077780723571777 +CSX,2005-11-14,2.626667022705078 +CSX,2005-11-15,2.6061110496520996 +CSX,2005-11-16,2.5783329010009766 +CSX,2005-11-17,2.6611111164093018 +CSX,2005-11-18,2.701667070388794 +CSX,2005-11-21,2.6811110973358154 +CSX,2005-11-22,2.709444046020508 +CSX,2005-11-23,2.718888998031616 +CSX,2005-11-25,2.717221975326538 +CSX,2005-11-28,2.7144439220428467 +CSX,2005-11-29,2.73888897895813 +CSX,2005-11-30,2.7022221088409424 +CSX,2005-12-01,2.7233328819274902 +CSX,2005-12-02,2.7138888835906982 +CSX,2005-12-05,2.690000057220459 +CSX,2005-12-06,2.700000047683716 +CSX,2005-12-07,2.675555944442749 +CSX,2005-12-08,2.6861109733581543 +CSX,2005-12-09,2.7249999046325684 +CSX,2005-12-12,2.718888998031616 +CSX,2005-12-13,2.717777967453003 +CSX,2005-12-14,2.73555588722229 +CSX,2005-12-15,2.7416670322418213 +CSX,2005-12-16,2.7411110401153564 +CSX,2005-12-19,2.707777976989746 +CSX,2005-12-20,2.723889112472534 +CSX,2005-12-21,2.788888931274414 +CSX,2005-12-22,2.809999942779541 +CSX,2005-12-23,2.8355560302734375 +CSX,2005-12-27,2.805556058883667 +CSX,2005-12-28,2.8138890266418457 +CSX,2005-12-29,2.8383328914642334 +CSX,2005-12-30,2.8205559253692627 +CSX,2006-01-03,2.7750000953674316 +CSX,2006-01-04,2.767777919769287 +CSX,2006-01-05,2.7577779293060303 +CSX,2006-01-06,2.733889102935791 +CSX,2006-01-09,2.783889055252075 +CSX,2006-01-10,2.8355560302734375 +CSX,2006-01-11,2.847222089767456 +CSX,2006-01-12,2.8138890266418457 +CSX,2006-01-13,2.821110963821411 +CSX,2006-01-17,2.8172221183776855 +CSX,2006-01-18,2.8233330249786377 +CSX,2006-01-19,2.908889055252075 +CSX,2006-01-20,2.8672220706939697 +CSX,2006-01-23,2.9100000858306885 +CSX,2006-01-24,2.819443941116333 +CSX,2006-01-25,2.9111111164093018 +CSX,2006-01-26,2.9916670322418213 +CSX,2006-01-27,2.978888988494873 +CSX,2006-01-30,2.9972219467163086 +CSX,2006-01-31,2.973889112472534 +CSX,2006-02-01,2.9361109733581543 +CSX,2006-02-02,2.88944411277771 +CSX,2006-02-03,2.880556106567383 +CSX,2006-02-06,2.9194440841674805 +CSX,2006-02-07,2.8888890743255615 +CSX,2006-02-08,2.8822219371795654 +CSX,2006-02-09,2.907222032546997 +CSX,2006-02-10,2.930000066757202 +CSX,2006-02-13,2.8738889694213867 +CSX,2006-02-14,2.9700000286102295 +CSX,2006-02-15,3.0344440937042236 +CSX,2006-02-16,3.0233330726623535 +CSX,2006-02-17,3.0238890647888184 +CSX,2006-02-21,3.032778024673462 +CSX,2006-02-22,3.061666965484619 +CSX,2006-02-23,3.026110887527466 +CSX,2006-02-24,3.0755560398101807 +CSX,2006-02-27,3.119443893432617 +CSX,2006-02-28,3.076667070388794 +CSX,2006-03-01,3.141110897064209 +CSX,2006-03-02,3.1261110305786133 +CSX,2006-03-03,3.131110906600952 +CSX,2006-03-06,3.086111068725586 +CSX,2006-03-07,3.0333330631256104 +CSX,2006-03-08,3.0138890743255615 +CSX,2006-03-09,3.0333330631256104 +CSX,2006-03-10,3.0688889026641846 +CSX,2006-03-13,3.087778091430664 +CSX,2006-03-14,3.141666889190674 +CSX,2006-03-15,3.3088889122009277 +CSX,2006-03-16,3.2794439792633057 +CSX,2006-03-17,3.303333044052124 +CSX,2006-03-20,3.309443950653076 +CSX,2006-03-21,3.256666898727417 +CSX,2006-03-22,3.288332939147949 +CSX,2006-03-23,3.244443893432617 +CSX,2006-03-24,3.2783329486846924 +CSX,2006-03-27,3.3122220039367676 +CSX,2006-03-28,3.3022220134735107 +CSX,2006-03-29,3.3233330249786377 +CSX,2006-03-30,3.3322219848632812 +CSX,2006-03-31,3.3222219944000244 +CSX,2006-04-03,3.417222023010254 +CSX,2006-04-04,3.472222089767456 +CSX,2006-04-05,3.51111102104187 +CSX,2006-04-06,3.5127780437469482 +CSX,2006-04-07,3.5222220420837402 +CSX,2006-04-10,3.505556106567383 +CSX,2006-04-11,3.5661110877990723 +CSX,2006-04-12,3.603888988494873 +CSX,2006-04-13,3.61388897895813 +CSX,2006-04-17,3.598889112472534 +CSX,2006-04-18,3.7372219562530518 +CSX,2006-04-19,3.8205559253692627 +CSX,2006-04-20,3.790555953979492 +CSX,2006-04-21,3.782222032546997 +CSX,2006-04-24,3.7944440841674805 +CSX,2006-04-25,3.7477779388427734 +CSX,2006-04-26,3.821666955947876 +CSX,2006-04-27,3.761667013168335 +CSX,2006-04-28,3.805000066757202 +CSX,2006-05-01,3.9049999713897705 +CSX,2006-05-02,3.994443893432617 +CSX,2006-05-03,4.065556049346924 +CSX,2006-05-04,4.095555782318115 +CSX,2006-05-05,4.12166690826416 +CSX,2006-05-08,4.073888778686523 +CSX,2006-05-09,4.04555606842041 +CSX,2006-05-10,4.111111164093018 +CSX,2006-05-11,4.062222003936768 +CSX,2006-05-12,3.928889036178589 +CSX,2006-05-15,3.949444055557251 +CSX,2006-05-16,3.930556058883667 +CSX,2006-05-17,3.782778024673462 +CSX,2006-05-18,3.6938889026641846 +CSX,2006-05-19,3.733333110809326 +CSX,2006-05-22,3.7038888931274414 +CSX,2006-05-23,3.6927781105041504 +CSX,2006-05-24,3.651110887527466 +CSX,2006-05-25,3.7155559062957764 +CSX,2006-05-26,3.740556001663208 +CSX,2006-05-30,3.6777780055999756 +CSX,2006-05-31,3.717777967453003 +CSX,2006-06-01,3.7244439125061035 +CSX,2006-06-02,3.8111109733581543 +CSX,2006-06-05,3.6927781105041504 +CSX,2006-06-06,3.6094439029693604 +CSX,2006-06-07,3.5077779293060303 +CSX,2006-06-08,3.5027780532836914 +CSX,2006-06-09,3.4388890266418457 +CSX,2006-06-12,3.3772220611572266 +CSX,2006-06-13,3.3949999809265137 +CSX,2006-06-14,3.4372220039367676 +CSX,2006-06-15,3.5994439125061035 +CSX,2006-06-16,3.575000047683716 +CSX,2006-06-19,3.538332939147949 +CSX,2006-06-20,3.537221908569336 +CSX,2006-06-21,3.674999952316284 +CSX,2006-06-22,3.6050000190734863 +CSX,2006-06-23,3.636667013168335 +CSX,2006-06-26,3.668333053588867 +CSX,2006-06-27,3.6127779483795166 +CSX,2006-06-28,3.74666690826416 +CSX,2006-06-29,3.8444440364837646 +CSX,2006-06-30,3.913332939147949 +CSX,2006-07-03,3.92055606842041 +CSX,2006-07-05,3.9327778816223145 +CSX,2006-07-06,3.8011109828948975 +CSX,2006-07-07,3.740556001663208 +CSX,2006-07-10,3.774444103240967 +CSX,2006-07-11,3.825000047683716 +CSX,2006-07-12,3.6888890266418457 +CSX,2006-07-13,3.586111068725586 +CSX,2006-07-14,3.5822219848632812 +CSX,2006-07-17,3.5472218990325928 +CSX,2006-07-18,3.634443998336792 +CSX,2006-07-19,3.663888931274414 +CSX,2006-07-20,3.519443988800049 +CSX,2006-07-21,3.4411110877990723 +CSX,2006-07-24,3.5294439792633057 +CSX,2006-07-25,3.4894440174102783 +CSX,2006-07-26,3.282778024673462 +CSX,2006-07-27,3.3322219848632812 +CSX,2006-07-28,3.3577780723571777 +CSX,2006-07-31,3.3711109161376953 +CSX,2006-08-01,3.319443941116333 +CSX,2006-08-02,3.3822219371795654 +CSX,2006-08-03,3.4972219467163086 +CSX,2006-08-04,3.4411110877990723 +CSX,2006-08-07,3.425555944442749 +CSX,2006-08-08,3.4083330631256104 +CSX,2006-08-09,3.2927780151367188 +CSX,2006-08-10,3.3272221088409424 +CSX,2006-08-11,3.2738890647888184 +CSX,2006-08-14,3.2944440841674805 +CSX,2006-08-15,3.412777900695801 +CSX,2006-08-16,3.4877779483795166 +CSX,2006-08-17,3.457777976989746 +CSX,2006-08-18,3.434443950653076 +CSX,2006-08-21,3.3466670513153076 +CSX,2006-08-22,3.381110906600952 +CSX,2006-08-23,3.3233330249786377 +CSX,2006-08-24,3.243333101272583 +CSX,2006-08-25,3.298888921737671 +CSX,2006-08-28,3.3388888835906982 +CSX,2006-08-29,3.3188889026641846 +CSX,2006-08-30,3.305556058883667 +CSX,2006-08-31,3.3577780723571777 +CSX,2006-09-01,3.376667022705078 +CSX,2006-09-05,3.337778091430664 +CSX,2006-09-06,3.3255560398101807 +CSX,2006-09-07,3.3644440174102783 +CSX,2006-09-08,3.3666670322418213 +CSX,2006-09-11,3.326667070388794 +CSX,2006-09-12,3.4244439601898193 +CSX,2006-09-13,3.532222032546997 +CSX,2006-09-14,3.5733330249786377 +CSX,2006-09-15,3.5122220516204834 +CSX,2006-09-18,3.5888888835906982 +CSX,2006-09-19,3.4777779579162598 +CSX,2006-09-20,3.4777779579162598 +CSX,2006-09-21,3.394443988800049 +CSX,2006-09-22,3.396667003631592 +CSX,2006-09-25,3.4044439792633057 +CSX,2006-09-26,3.574444055557251 +CSX,2006-09-27,3.6177780628204346 +CSX,2006-09-28,3.631110906600952 +CSX,2006-09-29,3.647778034210205 +CSX,2006-10-02,3.6611111164093018 +CSX,2006-10-03,3.6911110877990723 +CSX,2006-10-04,3.7511110305786133 +CSX,2006-10-05,3.7899999618530273 +CSX,2006-10-06,3.745556116104126 +CSX,2006-10-09,3.745556116104126 +CSX,2006-10-10,3.8044440746307373 +CSX,2006-10-11,3.7577779293060303 +CSX,2006-10-12,3.8066670894622803 +CSX,2006-10-13,3.863332986831665 +CSX,2006-10-16,3.98888897895813 +CSX,2006-10-17,3.9144439697265625 +CSX,2006-10-18,3.901110887527466 +CSX,2006-10-19,3.9533329010009766 +CSX,2006-10-20,3.9988889694213867 +CSX,2006-10-23,4.017777919769287 +CSX,2006-10-24,4.058888912200928 +CSX,2006-10-25,4.212222099304199 +CSX,2006-10-26,4.156667232513428 +CSX,2006-10-27,4.04888916015625 +CSX,2006-10-30,4.017777919769287 +CSX,2006-10-31,3.9633328914642334 +CSX,2006-11-01,3.925555944442749 +CSX,2006-11-02,3.9922220706939697 +CSX,2006-11-03,3.9700000286102295 +CSX,2006-11-06,4.014443874359131 +CSX,2006-11-07,4.065556049346924 +CSX,2006-11-08,4.090000152587891 +CSX,2006-11-09,4.084444046020508 +CSX,2006-11-10,4.087778091430664 +CSX,2006-11-13,4.1044440269470215 +CSX,2006-11-14,4.027778148651123 +CSX,2006-11-15,4.039999961853027 +CSX,2006-11-16,4.142221927642822 +CSX,2006-11-17,4.042222023010254 +CSX,2006-11-20,4.04888916015625 +CSX,2006-11-21,4.064444065093994 +CSX,2006-11-22,4.084444046020508 +CSX,2006-11-24,4.024444103240967 +CSX,2006-11-27,4.005556106567383 +CSX,2006-11-28,3.894443988800049 +CSX,2006-11-29,3.9277780055999756 +CSX,2006-11-30,3.9844439029693604 +CSX,2006-12-01,4.006667137145996 +CSX,2006-12-04,4.061110973358154 +CSX,2006-12-05,4.198888778686523 +CSX,2006-12-06,4.056666851043701 +CSX,2006-12-07,4.0855560302734375 +CSX,2006-12-08,4.0855560302734375 +CSX,2006-12-11,4.078888893127441 +CSX,2006-12-12,4.073332786560059 +CSX,2006-12-13,3.890000104904175 +CSX,2006-12-14,4.058888912200928 +CSX,2006-12-15,3.935555934906006 +CSX,2006-12-18,3.894443988800049 +CSX,2006-12-19,3.8455560207366943 +CSX,2006-12-20,3.767777919769287 +CSX,2006-12-21,3.8066670894622803 +CSX,2006-12-22,3.7699999809265137 +CSX,2006-12-26,3.7977778911590576 +CSX,2006-12-27,3.876667022705078 +CSX,2006-12-28,3.880000114440918 +CSX,2006-12-29,3.8255560398101807 +CSX,2007-01-03,3.859999895095825 +CSX,2007-01-04,3.8888890743255615 +CSX,2007-01-05,3.8088889122009277 +CSX,2007-01-08,3.852221965789795 +CSX,2007-01-09,3.8066670894622803 +CSX,2007-01-10,3.7655560970306396 +CSX,2007-01-11,3.8066670894622803 +CSX,2007-01-12,3.855556011199951 +CSX,2007-01-16,3.9555559158325195 +CSX,2007-01-17,3.933332920074463 +CSX,2007-01-18,3.9488890171051025 +CSX,2007-01-19,3.9700000286102295 +CSX,2007-01-22,3.9000000953674316 +CSX,2007-01-23,4.073332786560059 +CSX,2007-01-24,4.043333053588867 +CSX,2007-01-25,3.995556116104126 +CSX,2007-01-26,3.923332929611206 +CSX,2007-01-29,3.907778024673462 +CSX,2007-01-30,3.9200000762939453 +CSX,2007-01-31,4.087778091430664 +CSX,2007-02-01,4.142221927642822 +CSX,2007-02-02,4.2133331298828125 +CSX,2007-02-05,4.210000038146973 +CSX,2007-02-06,4.1066670417785645 +CSX,2007-02-07,4.122221946716309 +CSX,2007-02-08,4.092222213745117 +CSX,2007-02-09,4.118888854980469 +CSX,2007-02-12,4.2155561447143555 +CSX,2007-02-13,4.374444007873535 +CSX,2007-02-14,4.6777777671813965 +CSX,2007-02-15,4.53000020980835 +CSX,2007-02-16,4.5188889503479 +CSX,2007-02-20,4.491110801696777 +CSX,2007-02-21,4.541110992431641 +CSX,2007-02-22,4.494443893432617 +CSX,2007-02-23,4.491110801696777 +CSX,2007-02-26,4.384444236755371 +CSX,2007-02-27,4.1433329582214355 +CSX,2007-02-28,4.179999828338623 +CSX,2007-03-01,4.090000152587891 +CSX,2007-03-02,4.0188889503479 +CSX,2007-03-05,3.9422221183776855 +CSX,2007-03-06,4.0344438552856445 +CSX,2007-03-07,4.111111164093018 +CSX,2007-03-08,4.186666965484619 +CSX,2007-03-09,4.2055559158325195 +CSX,2007-03-12,4.194444179534912 +CSX,2007-03-13,4.122221946716309 +CSX,2007-03-14,4.082221984863281 +CSX,2007-03-15,4.197778224945068 +CSX,2007-03-16,4.456666946411133 +CSX,2007-03-19,4.438889026641846 +CSX,2007-03-20,4.446667194366455 +CSX,2007-03-21,4.45111083984375 +CSX,2007-03-22,4.431110858917236 +CSX,2007-03-23,4.627778053283691 +CSX,2007-03-26,4.45444393157959 +CSX,2007-03-27,4.342222213745117 +CSX,2007-03-28,4.316667079925537 +CSX,2007-03-29,4.434443950653076 +CSX,2007-03-30,4.449999809265137 +CSX,2007-04-02,4.497777938842773 +CSX,2007-04-03,4.576666831970215 +CSX,2007-04-04,4.5255560874938965 +CSX,2007-04-05,4.551111221313477 +CSX,2007-04-09,4.651111125946045 +CSX,2007-04-10,4.662221908569336 +CSX,2007-04-11,4.635556221008301 +CSX,2007-04-12,4.793333053588867 +CSX,2007-04-13,4.717778205871582 +CSX,2007-04-16,4.814444065093994 +CSX,2007-04-17,4.814444065093994 +CSX,2007-04-18,4.95111083984375 +CSX,2007-04-19,4.993332862854004 +CSX,2007-04-20,5.004444122314453 +CSX,2007-04-23,5.00333309173584 +CSX,2007-04-24,4.960000038146973 +CSX,2007-04-25,4.972221851348877 +CSX,2007-04-26,4.806666851043701 +CSX,2007-04-27,4.860000133514404 +CSX,2007-04-30,4.796667098999023 +CSX,2007-05-01,4.818889141082764 +CSX,2007-05-02,4.8822221755981445 +CSX,2007-05-03,5.038888931274414 +CSX,2007-05-04,5.112222194671631 +CSX,2007-05-07,5.099999904632568 +CSX,2007-05-08,5.1666669845581055 +CSX,2007-05-09,5.151111125946045 +CSX,2007-05-10,5.012221813201904 +CSX,2007-05-11,5.043333053588867 +CSX,2007-05-14,4.987778186798096 +CSX,2007-05-15,5.082221984863281 +CSX,2007-05-16,5.1555562019348145 +CSX,2007-05-17,5.2344441413879395 +CSX,2007-05-18,5.172222137451172 +CSX,2007-05-21,5.068889141082764 +CSX,2007-05-22,4.9766669273376465 +CSX,2007-05-23,4.9166669845581055 +CSX,2007-05-24,4.902222156524658 +CSX,2007-05-25,4.96999979019165 +CSX,2007-05-29,4.97333288192749 +CSX,2007-05-30,4.975555896759033 +CSX,2007-05-31,5.04888916015625 +CSX,2007-06-01,5.130000114440918 +CSX,2007-06-04,5.146667003631592 +CSX,2007-06-05,5.103332996368408 +CSX,2007-06-06,5.006667137145996 +CSX,2007-06-07,4.877778053283691 +CSX,2007-06-08,5.0 +CSX,2007-06-11,5.0 +CSX,2007-06-12,4.812222003936768 +CSX,2007-06-13,4.968889236450195 +CSX,2007-06-14,4.994443893432617 +CSX,2007-06-15,5.006667137145996 +CSX,2007-06-18,4.96999979019165 +CSX,2007-06-19,5.012221813201904 +CSX,2007-06-20,4.9033331871032715 +CSX,2007-06-21,5.041110992431641 +CSX,2007-06-22,4.9766669273376465 +CSX,2007-06-25,4.957777976989746 +CSX,2007-06-26,4.873332977294922 +CSX,2007-06-27,5.006667137145996 +CSX,2007-06-28,4.991110801696777 +CSX,2007-06-29,5.008889198303223 +CSX,2007-07-02,5.1533331871032715 +CSX,2007-07-03,5.167778015136719 +CSX,2007-07-05,5.123332977294922 +CSX,2007-07-06,5.158888816833496 +CSX,2007-07-09,5.194444179534912 +CSX,2007-07-10,5.092222213745117 +CSX,2007-07-11,5.261110782623291 +CSX,2007-07-12,5.323332786560059 +CSX,2007-07-13,5.358889102935791 +CSX,2007-07-16,5.4166669845581055 +CSX,2007-07-17,5.391110897064209 +CSX,2007-07-18,5.672222137451172 +CSX,2007-07-19,5.695556163787842 +CSX,2007-07-20,5.639999866485596 +CSX,2007-07-23,5.686666965484619 +CSX,2007-07-24,5.538888931274414 +CSX,2007-07-25,5.445556163787842 +CSX,2007-07-26,5.217778205871582 +CSX,2007-07-27,5.156667232513428 +CSX,2007-07-30,5.252222061157227 +CSX,2007-07-31,5.267777919769287 +CSX,2007-08-01,5.327777862548828 +CSX,2007-08-02,5.461111068725586 +CSX,2007-08-03,5.193333148956299 +CSX,2007-08-06,5.118888854980469 +CSX,2007-08-07,5.1533331871032715 +CSX,2007-08-08,5.2866668701171875 +CSX,2007-08-09,5.112222194671631 +CSX,2007-08-10,5.222221851348877 +CSX,2007-08-13,5.320000171661377 +CSX,2007-08-14,5.0155558586120605 +CSX,2007-08-15,4.696667194366455 +CSX,2007-08-16,4.619999885559082 +CSX,2007-08-17,4.616666793823242 +CSX,2007-08-20,4.7944440841674805 +CSX,2007-08-21,4.755556106567383 +CSX,2007-08-22,4.868888854980469 +CSX,2007-08-23,4.711111068725586 +CSX,2007-08-24,4.7866668701171875 +CSX,2007-08-27,4.769999980926514 +CSX,2007-08-28,4.550000190734863 +CSX,2007-08-29,4.611111164093018 +CSX,2007-08-30,4.444444179534912 +CSX,2007-08-31,4.555555820465088 +CSX,2007-09-04,4.668889045715332 +CSX,2007-09-05,4.612222194671631 +CSX,2007-09-06,4.636666774749756 +CSX,2007-09-07,4.45444393157959 +CSX,2007-09-10,4.365555763244629 +CSX,2007-09-11,4.340000152587891 +CSX,2007-09-12,4.324443817138672 +CSX,2007-09-13,4.343332767486572 +CSX,2007-09-14,4.2344441413879395 +CSX,2007-09-17,4.340000152587891 +CSX,2007-09-18,4.587778091430664 +CSX,2007-09-19,4.513332843780518 +CSX,2007-09-20,4.482222080230713 +CSX,2007-09-21,4.4766669273376465 +CSX,2007-09-24,4.498888969421387 +CSX,2007-09-25,4.519999980926514 +CSX,2007-09-26,4.607778072357178 +CSX,2007-09-27,4.741110801696777 +CSX,2007-09-28,4.747777938842773 +CSX,2007-10-01,4.840000152587891 +CSX,2007-10-02,4.781110763549805 +CSX,2007-10-03,4.658888816833496 +CSX,2007-10-04,4.674444198608398 +CSX,2007-10-05,4.8355560302734375 +CSX,2007-10-08,4.840000152587891 +CSX,2007-10-09,4.848888874053955 +CSX,2007-10-10,4.767777919769287 +CSX,2007-10-11,4.699999809265137 +CSX,2007-10-12,4.733333110809326 +CSX,2007-10-15,4.7133331298828125 +CSX,2007-10-16,4.758889198303223 +CSX,2007-10-17,5.037777900695801 +CSX,2007-10-18,5.1066670417785645 +CSX,2007-10-19,4.957777976989746 +CSX,2007-10-22,4.9633331298828125 +CSX,2007-10-23,5.04888916015625 +CSX,2007-10-24,5.031110763549805 +CSX,2007-10-25,4.913332939147949 +CSX,2007-10-26,4.97333288192749 +CSX,2007-10-29,4.968889236450195 +CSX,2007-10-30,4.931110858917236 +CSX,2007-10-31,4.9744439125061035 +CSX,2007-11-01,4.815556049346924 +CSX,2007-11-02,4.8466668128967285 +CSX,2007-11-05,4.897778034210205 +CSX,2007-11-06,4.985556125640869 +CSX,2007-11-07,4.875555992126465 +CSX,2007-11-08,4.948888778686523 +CSX,2007-11-09,4.840000152587891 +CSX,2007-11-12,4.745555877685547 +CSX,2007-11-13,4.8444437980651855 +CSX,2007-11-14,4.829999923706055 +CSX,2007-11-15,4.843332767486572 +CSX,2007-11-16,4.804443836212158 +CSX,2007-11-19,4.599999904632568 +CSX,2007-11-20,4.586667060852051 +CSX,2007-11-21,4.483333110809326 +CSX,2007-11-23,4.590000152587891 +CSX,2007-11-26,4.471110820770264 +CSX,2007-11-27,4.574443817138672 +CSX,2007-11-28,4.702221870422363 +CSX,2007-11-29,4.593332767486572 +CSX,2007-11-30,4.6666669845581055 +CSX,2007-12-03,4.592222213745117 +CSX,2007-12-04,4.592222213745117 +CSX,2007-12-05,4.7055559158325195 +CSX,2007-12-06,4.8544440269470215 +CSX,2007-12-07,4.864443778991699 +CSX,2007-12-10,4.897778034210205 +CSX,2007-12-11,4.791110992431641 +CSX,2007-12-12,4.803332805633545 +CSX,2007-12-13,4.975555896759033 +CSX,2007-12-14,4.832221984863281 +CSX,2007-12-17,4.793333053588867 +CSX,2007-12-18,4.845555782318115 +CSX,2007-12-19,4.801111221313477 +CSX,2007-12-20,4.707777976989746 +CSX,2007-12-21,4.852221965789795 +CSX,2007-12-24,5.0344438552856445 +CSX,2007-12-26,5.024444103240967 +CSX,2007-12-27,4.9055562019348145 +CSX,2007-12-28,4.918889045715332 +CSX,2007-12-31,4.886666774749756 +CSX,2008-01-02,4.827777862548828 +CSX,2008-01-03,4.6666669845581055 +CSX,2008-01-04,4.5255560874938965 +CSX,2008-01-07,4.505556106567383 +CSX,2008-01-08,4.4811110496521 +CSX,2008-01-09,4.614443778991699 +CSX,2008-01-10,4.828888893127441 +CSX,2008-01-11,4.71999979019165 +CSX,2008-01-14,4.8333330154418945 +CSX,2008-01-15,4.761110782623291 +CSX,2008-01-16,4.8566670417785645 +CSX,2008-01-17,4.595555782318115 +CSX,2008-01-18,4.575555801391602 +CSX,2008-01-22,4.82111120223999 +CSX,2008-01-23,5.056666851043701 +CSX,2008-01-24,5.203332901000977 +CSX,2008-01-25,5.050000190734863 +CSX,2008-01-28,5.24666690826416 +CSX,2008-01-29,5.301111221313477 +CSX,2008-01-30,5.316667079925537 +CSX,2008-01-31,5.384444236755371 +CSX,2008-02-01,5.547778129577637 +CSX,2008-02-04,5.448888778686523 +CSX,2008-02-05,5.260000228881836 +CSX,2008-02-06,5.2844438552856445 +CSX,2008-02-07,5.274444103240967 +CSX,2008-02-08,5.3355560302734375 +CSX,2008-02-11,5.43222188949585 +CSX,2008-02-12,5.431110858917236 +CSX,2008-02-13,5.54555606842041 +CSX,2008-02-14,5.422222137451172 +CSX,2008-02-15,5.420000076293945 +CSX,2008-02-19,5.422222137451172 +CSX,2008-02-20,5.621110916137695 +CSX,2008-02-21,5.584444046020508 +CSX,2008-02-22,5.573332786560059 +CSX,2008-02-25,5.75333309173584 +CSX,2008-02-26,5.857778072357178 +CSX,2008-02-27,5.698888778686523 +CSX,2008-02-28,5.6044440269470215 +CSX,2008-02-29,5.391110897064209 +CSX,2008-03-03,5.433332920074463 +CSX,2008-03-04,5.493332862854004 +CSX,2008-03-05,5.498888969421387 +CSX,2008-03-06,5.313333034515381 +CSX,2008-03-07,5.232222080230713 +CSX,2008-03-10,5.222221851348877 +CSX,2008-03-11,5.441111087799072 +CSX,2008-03-12,5.480000019073486 +CSX,2008-03-13,5.516666889190674 +CSX,2008-03-14,5.441111087799072 +CSX,2008-03-17,5.70111083984375 +CSX,2008-03-18,6.073332786560059 +CSX,2008-03-19,5.894443988800049 +CSX,2008-03-20,6.065556049346924 +CSX,2008-03-24,6.228888988494873 +CSX,2008-03-25,6.381111145019531 +CSX,2008-03-26,6.329999923706055 +CSX,2008-03-27,6.162221908569336 +CSX,2008-03-28,6.283332824707031 +CSX,2008-03-31,6.230000019073486 +CSX,2008-04-01,6.4766669273376465 +CSX,2008-04-02,6.401111125946045 +CSX,2008-04-03,6.517777919769287 +CSX,2008-04-04,6.365555763244629 +CSX,2008-04-07,6.376667022705078 +CSX,2008-04-08,6.43222188949585 +CSX,2008-04-09,6.256667137145996 +CSX,2008-04-10,6.2844438552856445 +CSX,2008-04-11,6.256667137145996 +CSX,2008-04-14,6.345555782318115 +CSX,2008-04-15,6.418889045715332 +CSX,2008-04-16,6.654444217681885 +CSX,2008-04-17,6.546667098999023 +CSX,2008-04-18,6.804443836212158 +CSX,2008-04-21,6.7344441413879395 +CSX,2008-04-22,6.739999771118164 +CSX,2008-04-23,6.595555782318115 +CSX,2008-04-24,6.752222061157227 +CSX,2008-04-25,6.8822221755981445 +CSX,2008-04-28,6.897778034210205 +CSX,2008-04-29,6.8822221755981445 +CSX,2008-04-30,6.994443893432617 +CSX,2008-05-01,7.172222137451172 +CSX,2008-05-02,7.126667022705078 +CSX,2008-05-05,7.168889045715332 +CSX,2008-05-06,7.2311110496521 +CSX,2008-05-07,6.978888988494873 +CSX,2008-05-08,7.114443778991699 +CSX,2008-05-09,7.02666711807251 +CSX,2008-05-12,7.110000133514404 +CSX,2008-05-13,7.21999979019165 +CSX,2008-05-14,7.267777919769287 +CSX,2008-05-15,7.2944440841674805 +CSX,2008-05-16,7.282221794128418 +CSX,2008-05-19,7.437777996063232 +CSX,2008-05-20,7.524444103240967 +CSX,2008-05-21,7.650000095367432 +CSX,2008-05-22,7.505556106567383 +CSX,2008-05-23,7.4144439697265625 +CSX,2008-05-27,7.487778186798096 +CSX,2008-05-28,7.555555820465088 +CSX,2008-05-29,7.670000076293945 +CSX,2008-05-30,7.673333168029785 +CSX,2008-06-02,7.6066670417785645 +CSX,2008-06-03,7.2733330726623535 +CSX,2008-06-04,7.185555934906006 +CSX,2008-06-05,7.4633331298828125 +CSX,2008-06-06,7.267777919769287 +CSX,2008-06-09,7.43222188949585 +CSX,2008-06-10,7.363333225250244 +CSX,2008-06-11,7.066667079925537 +CSX,2008-06-12,7.170000076293945 +CSX,2008-06-13,7.2688889503479 +CSX,2008-06-16,7.236667156219482 +CSX,2008-06-17,7.041110992431641 +CSX,2008-06-18,7.134444236755371 +CSX,2008-06-19,7.371110916137695 +CSX,2008-06-20,7.203332901000977 +CSX,2008-06-23,7.115555763244629 +CSX,2008-06-24,6.915555953979492 +CSX,2008-06-25,7.0255560874938965 +CSX,2008-06-26,6.820000171661377 +CSX,2008-06-27,6.904444217681885 +CSX,2008-06-30,6.978888988494873 +CSX,2008-07-01,6.769999980926514 +CSX,2008-07-02,6.340000152587891 +CSX,2008-07-03,6.373332977294922 +CSX,2008-07-07,6.320000171661377 +CSX,2008-07-08,6.754444122314453 +CSX,2008-07-09,6.492221832275391 +CSX,2008-07-10,6.656667232513428 +CSX,2008-07-11,6.735556125640869 +CSX,2008-07-14,6.7055559158325195 +CSX,2008-07-15,6.43222188949585 +CSX,2008-07-16,6.832221984863281 +CSX,2008-07-17,6.777778148651123 +CSX,2008-07-18,6.764443874359131 +CSX,2008-07-21,6.878889083862305 +CSX,2008-07-22,6.95444393157959 +CSX,2008-07-23,7.2266669273376465 +CSX,2008-07-24,7.066667079925537 +CSX,2008-07-25,7.037777900695801 +CSX,2008-07-28,6.868888854980469 +CSX,2008-07-29,7.203332901000977 +CSX,2008-07-30,7.628889083862305 +CSX,2008-07-31,7.508889198303223 +CSX,2008-08-01,7.352221965789795 +CSX,2008-08-04,7.167778015136719 +CSX,2008-08-05,7.363333225250244 +CSX,2008-08-06,7.216667175292969 +CSX,2008-08-07,7.019999980926514 +CSX,2008-08-08,7.289999961853027 +CSX,2008-08-11,7.159999847412109 +CSX,2008-08-12,6.684443950653076 +CSX,2008-08-13,6.681110858917236 +CSX,2008-08-14,6.797778129577637 +CSX,2008-08-15,6.767777919769287 +CSX,2008-08-18,6.668889045715332 +CSX,2008-08-19,6.650000095367432 +CSX,2008-08-20,6.710000038146973 +CSX,2008-08-21,6.884444236755371 +CSX,2008-08-22,7.081110954284668 +CSX,2008-08-25,7.033332824707031 +CSX,2008-08-26,7.043333053588867 +CSX,2008-08-27,7.074443817138672 +CSX,2008-08-28,7.196667194366455 +CSX,2008-08-29,7.186666965484619 +CSX,2008-09-02,6.921111106872559 +CSX,2008-09-03,6.684443950653076 +CSX,2008-09-04,6.4422221183776855 +CSX,2008-09-05,6.412221908569336 +CSX,2008-09-08,6.487778186798096 +CSX,2008-09-09,5.991110801696777 +CSX,2008-09-10,6.0944437980651855 +CSX,2008-09-11,6.744443893432617 +CSX,2008-09-12,6.845555782318115 +CSX,2008-09-15,6.49666690826416 +CSX,2008-09-16,6.340000152587891 +CSX,2008-09-17,5.888888835906982 +CSX,2008-09-18,6.289999961853027 +CSX,2008-09-19,6.5966668128967285 +CSX,2008-09-22,6.254444122314453 +CSX,2008-09-23,6.3222222328186035 +CSX,2008-09-24,6.1644439697265625 +CSX,2008-09-25,6.277778148651123 +CSX,2008-09-26,6.2655558586120605 +CSX,2008-09-29,6.02666711807251 +CSX,2008-09-30,6.063333034515381 +CSX,2008-10-01,5.8955559730529785 +CSX,2008-10-02,5.245555877685547 +CSX,2008-10-03,5.300000190734863 +CSX,2008-10-06,5.302221775054932 +CSX,2008-10-07,5.108889102935791 +CSX,2008-10-08,5.174444198608398 +CSX,2008-10-09,4.986667156219482 +CSX,2008-10-10,4.812222003936768 +CSX,2008-10-13,5.541110992431641 +CSX,2008-10-14,5.348888874053955 +CSX,2008-10-15,4.761110782623291 +CSX,2008-10-16,4.913332939147949 +CSX,2008-10-17,4.814444065093994 +CSX,2008-10-20,5.063333034515381 +CSX,2008-10-21,5.007778167724609 +CSX,2008-10-22,4.840000152587891 +CSX,2008-10-23,4.860000133514404 +CSX,2008-10-24,4.708889007568359 +CSX,2008-10-27,4.517777919769287 +CSX,2008-10-28,4.792222023010254 +CSX,2008-10-29,4.815556049346924 +CSX,2008-10-30,5.005556106567383 +CSX,2008-10-31,5.079999923706055 +CSX,2008-11-03,5.001111030578613 +CSX,2008-11-04,5.211111068725586 +CSX,2008-11-05,4.945556163787842 +CSX,2008-11-06,4.739999771118164 +CSX,2008-11-07,4.752222061157227 +CSX,2008-11-10,4.815556049346924 +CSX,2008-11-11,4.869999885559082 +CSX,2008-11-12,4.615555763244629 +CSX,2008-11-13,4.70444393157959 +CSX,2008-11-14,4.313333034515381 +CSX,2008-11-17,4.175556182861328 +CSX,2008-11-18,4.0 +CSX,2008-11-19,3.640000104904175 +CSX,2008-11-20,3.5299999713897705 +CSX,2008-11-21,3.744443893432617 +CSX,2008-11-24,3.8822219371795654 +CSX,2008-11-25,4.066667079925537 +CSX,2008-11-26,4.165555953979492 +CSX,2008-11-28,4.137777805328369 +CSX,2008-12-01,3.754443883895874 +CSX,2008-12-02,3.781111001968384 +CSX,2008-12-03,3.837778091430664 +CSX,2008-12-04,3.6933329105377197 +CSX,2008-12-05,3.7944440841674805 +CSX,2008-12-08,4.077777862548828 +CSX,2008-12-09,3.788888931274414 +CSX,2008-12-10,3.956666946411133 +CSX,2008-12-11,3.79555606842041 +CSX,2008-12-12,3.538888931274414 +CSX,2008-12-15,3.4866669178009033 +CSX,2008-12-16,3.7722220420837402 +CSX,2008-12-17,3.9222218990325928 +CSX,2008-12-18,3.6888890266418457 +CSX,2008-12-19,3.51111102104187 +CSX,2008-12-22,3.516666889190674 +CSX,2008-12-23,3.468888998031616 +CSX,2008-12-24,3.478888988494873 +CSX,2008-12-26,3.5 +CSX,2008-12-29,3.3922219276428223 +CSX,2008-12-30,3.504443883895874 +CSX,2008-12-31,3.6077780723571777 +CSX,2009-01-02,3.8466670513153076 +CSX,2009-01-05,3.9266669750213623 +CSX,2009-01-06,4.076666831970215 +CSX,2009-01-07,3.8611109256744385 +CSX,2009-01-08,3.9144439697265625 +CSX,2009-01-09,3.8355560302734375 +CSX,2009-01-12,3.5799999237060547 +CSX,2009-01-13,3.5155560970306396 +CSX,2009-01-14,3.3444440364837646 +CSX,2009-01-15,3.353332996368408 +CSX,2009-01-16,3.314444065093994 +CSX,2009-01-20,3.097778081893921 +CSX,2009-01-21,3.232222080230713 +CSX,2009-01-22,3.2233328819274902 +CSX,2009-01-23,3.20444393157959 +CSX,2009-01-26,3.1544439792633057 +CSX,2009-01-27,3.29555606842041 +CSX,2009-01-28,3.4455559253692627 +CSX,2009-01-29,3.3011109828948975 +CSX,2009-01-30,3.217777967453003 +CSX,2009-02-02,3.2033329010009766 +CSX,2009-02-03,3.3466670513153076 +CSX,2009-02-04,3.3711109161376953 +CSX,2009-02-05,3.4377779960632324 +CSX,2009-02-06,3.6422219276428223 +CSX,2009-02-09,3.6422219276428223 +CSX,2009-02-10,3.412221908569336 +CSX,2009-02-11,3.3566670417785645 +CSX,2009-02-12,3.2577779293060303 +CSX,2009-02-13,3.24666690826416 +CSX,2009-02-17,3.053333044052124 +CSX,2009-02-18,3.0944440364837646 +CSX,2009-02-19,2.9222218990325928 +CSX,2009-02-20,2.956666946411133 +CSX,2009-02-23,2.774444103240967 +CSX,2009-02-24,2.9700000286102295 +CSX,2009-02-25,2.819999933242798 +CSX,2009-02-26,2.7755560874938965 +CSX,2009-02-27,2.7422220706939697 +CSX,2009-03-02,2.5399999618530273 +CSX,2009-03-03,2.5366671085357666 +CSX,2009-03-04,2.613332986831665 +CSX,2009-03-05,2.493333101272583 +CSX,2009-03-06,2.3988890647888184 +CSX,2009-03-09,2.3222219944000244 +CSX,2009-03-10,2.4744439125061035 +CSX,2009-03-11,2.5 +CSX,2009-03-12,2.592221975326538 +CSX,2009-03-13,2.5788888931274414 +CSX,2009-03-16,2.7377779483795166 +CSX,2009-03-17,2.7866671085357666 +CSX,2009-03-18,2.7911109924316406 +CSX,2009-03-19,2.793333053588867 +CSX,2009-03-20,2.6933329105377197 +CSX,2009-03-23,3.0199999809265137 +CSX,2009-03-24,2.9922220706939697 +CSX,2009-03-25,2.8666670322418213 +CSX,2009-03-26,3.105556011199951 +CSX,2009-03-27,3.04555606842041 +CSX,2009-03-30,2.847778081893921 +CSX,2009-03-31,2.8722219467163086 +CSX,2009-04-01,2.950000047683716 +CSX,2009-04-02,3.23888897895813 +CSX,2009-04-03,3.2722220420837402 +CSX,2009-04-06,3.1888890266418457 +CSX,2009-04-07,3.0899999141693115 +CSX,2009-04-08,3.1766669750213623 +CSX,2009-04-09,3.305556058883667 +CSX,2009-04-13,3.2100000381469727 +CSX,2009-04-14,3.1544439792633057 +CSX,2009-04-15,3.3988890647888184 +CSX,2009-04-16,3.4388890266418457 +CSX,2009-04-17,3.4866669178009033 +CSX,2009-04-20,3.2166669368743896 +CSX,2009-04-21,3.24666690826416 +CSX,2009-04-22,3.2055559158325195 +CSX,2009-04-23,3.4111111164093018 +CSX,2009-04-24,3.4411110877990723 +CSX,2009-04-27,3.277777910232544 +CSX,2009-04-28,3.1722218990325928 +CSX,2009-04-29,3.3088889122009277 +CSX,2009-04-30,3.287777900695801 +CSX,2009-05-01,3.396667003631592 +CSX,2009-05-04,3.566667079925537 +CSX,2009-05-05,3.475555896759033 +CSX,2009-05-06,3.482222080230713 +CSX,2009-05-07,3.363332986831665 +CSX,2009-05-08,3.446666955947876 +CSX,2009-05-11,3.1811110973358154 +CSX,2009-05-12,3.1111109256744385 +CSX,2009-05-13,3.004443883895874 +CSX,2009-05-14,2.995556116104126 +CSX,2009-05-15,3.074444055557251 +CSX,2009-05-18,3.184443950653076 +CSX,2009-05-19,3.184443950653076 +CSX,2009-05-20,3.2622220516204834 +CSX,2009-05-21,3.123332977294922 +CSX,2009-05-22,3.1288890838623047 +CSX,2009-05-26,3.316667079925537 +CSX,2009-05-27,3.196666955947876 +CSX,2009-05-28,3.267777919769287 +CSX,2009-05-29,3.5288889408111572 +CSX,2009-06-01,3.745556116104126 +CSX,2009-06-02,3.809999942779541 +CSX,2009-06-03,3.641110897064209 +CSX,2009-06-04,3.7833330631256104 +CSX,2009-06-05,3.771111011505127 +CSX,2009-06-08,3.836667060852051 +CSX,2009-06-09,3.918889045715332 +CSX,2009-06-10,3.880000114440918 +CSX,2009-06-11,3.873332977294922 +CSX,2009-06-12,4.0577778816223145 +CSX,2009-06-15,3.7966670989990234 +CSX,2009-06-16,3.8222219944000244 +CSX,2009-06-17,3.7577779293060303 +CSX,2009-06-18,3.76444411277771 +CSX,2009-06-19,3.8399999141693115 +CSX,2009-06-22,3.5677781105041504 +CSX,2009-06-23,3.625555992126465 +CSX,2009-06-24,3.6977779865264893 +CSX,2009-06-25,3.9177780151367188 +CSX,2009-06-26,4.02222204208374 +CSX,2009-06-29,3.8622219562530518 +CSX,2009-06-30,3.847778081893921 +CSX,2009-07-01,3.847778081893921 +CSX,2009-07-02,3.6911110877990723 +CSX,2009-07-06,3.615556001663208 +CSX,2009-07-07,3.472222089767456 +CSX,2009-07-08,3.493333101272583 +CSX,2009-07-09,3.537777900695801 +CSX,2009-07-10,3.5588889122009277 +CSX,2009-07-13,3.615556001663208 +CSX,2009-07-14,3.8666670322418213 +CSX,2009-07-15,4.105556011199951 +CSX,2009-07-16,4.119999885559082 +CSX,2009-07-17,4.207777976989746 +CSX,2009-07-20,4.326666831970215 +CSX,2009-07-21,4.331110954284668 +CSX,2009-07-22,4.387777805328369 +CSX,2009-07-23,4.537777900695801 +CSX,2009-07-24,4.524444103240967 +CSX,2009-07-27,4.546667098999023 +CSX,2009-07-28,4.409999847412109 +CSX,2009-07-29,4.418889045715332 +CSX,2009-07-30,4.49666690826416 +CSX,2009-07-31,4.457777976989746 +CSX,2009-08-03,4.6644439697265625 +CSX,2009-08-04,4.661110877990723 +CSX,2009-08-05,4.586667060852051 +CSX,2009-08-06,4.564444065093994 +CSX,2009-08-07,4.925556182861328 +CSX,2009-08-10,4.81777811050415 +CSX,2009-08-11,4.907777786254883 +CSX,2009-08-12,4.9144439697265625 +CSX,2009-08-13,4.982222080230713 +CSX,2009-08-14,4.953332901000977 +CSX,2009-08-17,4.763332843780518 +CSX,2009-08-18,4.825555801391602 +CSX,2009-08-19,4.796667098999023 +CSX,2009-08-20,4.913332939147949 +CSX,2009-08-21,5.006667137145996 +CSX,2009-08-24,4.944444179534912 +CSX,2009-08-25,4.937777996063232 +CSX,2009-08-26,4.783332824707031 +CSX,2009-08-27,4.828888893127441 +CSX,2009-08-28,4.858889102935791 +CSX,2009-08-31,4.722221851348877 +CSX,2009-09-01,4.659999847412109 +CSX,2009-09-02,4.636666774749756 +CSX,2009-09-03,4.935555934906006 +CSX,2009-09-04,5.032221794128418 +CSX,2009-09-08,5.06777811050415 +CSX,2009-09-09,5.214444160461426 +CSX,2009-09-10,5.352221965789795 +CSX,2009-09-11,5.214444160461426 +CSX,2009-09-14,5.2311110496521 +CSX,2009-09-15,5.199999809265137 +CSX,2009-09-16,5.090000152587891 +CSX,2009-09-17,5.013332843780518 +CSX,2009-09-18,5.028889179229736 +CSX,2009-09-21,5.051111221313477 +CSX,2009-09-22,5.0944437980651855 +CSX,2009-09-23,4.9633331298828125 +CSX,2009-09-24,4.912221908569336 +CSX,2009-09-25,4.757778167724609 +CSX,2009-09-28,4.862222194671631 +CSX,2009-09-29,4.785555839538574 +CSX,2009-09-30,4.651111125946045 +CSX,2009-10-01,4.641110897064209 +CSX,2009-10-02,4.627778053283691 +CSX,2009-10-05,4.733333110809326 +CSX,2009-10-06,4.74666690826416 +CSX,2009-10-07,4.755556106567383 +CSX,2009-10-08,4.9033331871032715 +CSX,2009-10-09,4.940000057220459 +CSX,2009-10-12,4.989999771118164 +CSX,2009-10-13,4.920000076293945 +CSX,2009-10-14,5.228888988494873 +CSX,2009-10-15,5.183332920074463 +CSX,2009-10-16,5.196667194366455 +CSX,2009-10-19,5.20444393157959 +CSX,2009-10-20,5.162221908569336 +CSX,2009-10-21,5.051111221313477 +CSX,2009-10-22,5.107778072357178 +CSX,2009-10-23,4.813333034515381 +CSX,2009-10-26,4.836667060852051 +CSX,2009-10-27,4.728888988494873 +CSX,2009-10-28,4.662221908569336 +CSX,2009-10-29,4.800000190734863 +CSX,2009-10-30,4.686666965484619 +CSX,2009-11-02,4.760000228881836 +CSX,2009-11-03,5.107778072357178 +CSX,2009-11-04,5.052221775054932 +CSX,2009-11-05,5.210000038146973 +CSX,2009-11-06,5.29888916015625 +CSX,2009-11-09,5.384444236755371 +CSX,2009-11-10,5.305555820465088 +CSX,2009-11-11,5.357778072357178 +CSX,2009-11-12,5.366666793823242 +CSX,2009-11-13,5.438889026641846 +CSX,2009-11-16,5.511110782623291 +CSX,2009-11-17,5.5577778816223145 +CSX,2009-11-18,5.555555820465088 +CSX,2009-11-19,5.460000038146973 +CSX,2009-11-20,5.402222156524658 +CSX,2009-11-23,5.408888816833496 +CSX,2009-11-24,5.3333330154418945 +CSX,2009-11-25,5.355556011199951 +CSX,2009-11-27,5.281110763549805 +CSX,2009-11-30,5.2755560874938965 +CSX,2009-12-01,5.424444198608398 +CSX,2009-12-02,5.4277777671813965 +CSX,2009-12-03,5.361111164093018 +CSX,2009-12-04,5.570000171661377 +CSX,2009-12-07,5.45444393157959 +CSX,2009-12-08,5.28000020980835 +CSX,2009-12-09,5.27222204208374 +CSX,2009-12-10,5.418889045715332 +CSX,2009-12-11,5.437777996063232 +CSX,2009-12-14,5.4844441413879395 +CSX,2009-12-15,5.511110782623291 +CSX,2009-12-16,5.535555839538574 +CSX,2009-12-17,5.384444236755371 +CSX,2009-12-18,5.385556221008301 +CSX,2009-12-21,5.4633331298828125 +CSX,2009-12-22,5.497777938842773 +CSX,2009-12-23,5.550000190734863 +CSX,2009-12-24,5.599999904632568 +CSX,2009-12-28,5.508889198303223 +CSX,2009-12-29,5.462222099304199 +CSX,2009-12-30,5.457777976989746 +CSX,2009-12-31,5.387777805328369 +CSX,2010-01-04,5.42888879776001 +CSX,2010-01-05,5.5722222328186035 +CSX,2010-01-06,5.590000152587891 +CSX,2010-01-07,5.551111221313477 +CSX,2010-01-08,5.820000171661377 +CSX,2010-01-11,5.762221813201904 +CSX,2010-01-12,5.634444236755371 +CSX,2010-01-13,5.668889045715332 +CSX,2010-01-14,5.616666793823242 +CSX,2010-01-15,5.559999942779541 +CSX,2010-01-19,5.612222194671631 +CSX,2010-01-20,5.261110782623291 +CSX,2010-01-21,5.039999961853027 +CSX,2010-01-22,4.902222156524658 +CSX,2010-01-25,4.994443893432617 +CSX,2010-01-26,5.033332824707031 +CSX,2010-01-27,5.059999942779541 +CSX,2010-01-28,4.853332996368408 +CSX,2010-01-29,4.762221813201904 +CSX,2010-02-01,4.869999885559082 +CSX,2010-02-02,4.9422221183776855 +CSX,2010-02-03,4.889999866485596 +CSX,2010-02-04,4.703332901000977 +CSX,2010-02-05,4.7688889503479 +CSX,2010-02-08,4.72333288192749 +CSX,2010-02-09,4.7866668701171875 +CSX,2010-02-10,4.7866668701171875 +CSX,2010-02-11,5.006667137145996 +CSX,2010-02-12,4.988889217376709 +CSX,2010-02-16,5.123332977294922 +CSX,2010-02-17,5.123332977294922 +CSX,2010-02-18,5.1555562019348145 +CSX,2010-02-19,5.196667194366455 +CSX,2010-02-22,5.202221870422363 +CSX,2010-02-23,5.222221851348877 +CSX,2010-02-24,5.25333309173584 +CSX,2010-02-25,5.281110763549805 +CSX,2010-02-26,5.2733330726623535 +CSX,2010-03-01,5.368888854980469 +CSX,2010-03-02,5.385556221008301 +CSX,2010-03-03,5.331110954284668 +CSX,2010-03-04,5.340000152587891 +CSX,2010-03-05,5.441111087799072 +CSX,2010-03-08,5.447778224945068 +CSX,2010-03-09,5.502222061157227 +CSX,2010-03-10,5.543333053588867 +CSX,2010-03-11,5.631111145019531 +CSX,2010-03-12,5.6644439697265625 +CSX,2010-03-15,5.679999828338623 +CSX,2010-03-16,5.7266669273376465 +CSX,2010-03-17,5.6922221183776855 +CSX,2010-03-18,5.761110782623291 +CSX,2010-03-19,5.72333288192749 +CSX,2010-03-22,5.755556106567383 +CSX,2010-03-23,5.75 +CSX,2010-03-24,5.6777777671813965 +CSX,2010-03-25,5.686666965484619 +CSX,2010-03-26,5.665555953979492 +CSX,2010-03-29,5.72333288192749 +CSX,2010-03-30,5.703332901000977 +CSX,2010-03-31,5.6555562019348145 +CSX,2010-04-01,5.800000190734863 +CSX,2010-04-05,5.845555782318115 +CSX,2010-04-06,5.828888893127441 +CSX,2010-04-07,5.7688889503479 +CSX,2010-04-08,5.886666774749756 +CSX,2010-04-09,5.884444236755371 +CSX,2010-04-12,5.875555992126465 +CSX,2010-04-13,5.920000076293945 +CSX,2010-04-14,6.162221908569336 +CSX,2010-04-15,6.138888835906982 +CSX,2010-04-16,6.04888916015625 +CSX,2010-04-19,6.02222204208374 +CSX,2010-04-20,6.134444236755371 +CSX,2010-04-21,6.165555953979492 +CSX,2010-04-22,6.188889026641846 +CSX,2010-04-23,6.313333034515381 +CSX,2010-04-26,6.3333330154418945 +CSX,2010-04-27,6.191111087799072 +CSX,2010-04-28,6.208889007568359 +CSX,2010-04-29,6.364443778991699 +CSX,2010-04-30,6.22777795791626 +CSX,2010-05-03,6.388888835906982 +CSX,2010-05-04,6.147778034210205 +CSX,2010-05-05,5.980000019073486 +CSX,2010-05-06,5.9033331871032715 +CSX,2010-05-07,5.852221965789795 +CSX,2010-05-10,6.138888835906982 +CSX,2010-05-11,6.175556182861328 +CSX,2010-05-12,6.304443836212158 +CSX,2010-05-13,6.216667175292969 +CSX,2010-05-14,6.114443778991699 +CSX,2010-05-17,6.074443817138672 +CSX,2010-05-18,5.987778186798096 +CSX,2010-05-19,5.902222156524658 +CSX,2010-05-20,5.528889179229736 +CSX,2010-05-21,5.676667213439941 +CSX,2010-05-24,5.607778072357178 +CSX,2010-05-25,5.608889102935791 +CSX,2010-05-26,5.646667003631592 +CSX,2010-05-27,5.8466668128967285 +CSX,2010-05-28,5.805555820465088 +CSX,2010-06-01,5.725555896759033 +CSX,2010-06-02,5.944444179534912 +CSX,2010-06-03,5.891110897064209 +CSX,2010-06-04,5.5577778816223145 +CSX,2010-06-07,5.406667232513428 +CSX,2010-06-08,5.472221851348877 +CSX,2010-06-09,5.4655561447143555 +CSX,2010-06-10,5.752222061157227 +CSX,2010-06-11,5.7944440841674805 +CSX,2010-06-14,5.763332843780518 +CSX,2010-06-15,5.957777976989746 +CSX,2010-06-16,5.968889236450195 +CSX,2010-06-17,6.108889102935791 +CSX,2010-06-18,6.105556011199951 +CSX,2010-06-21,6.221110820770264 +CSX,2010-06-22,5.9422221183776855 +CSX,2010-06-23,5.929999828338623 +CSX,2010-06-24,5.743332862854004 +CSX,2010-06-25,5.805555820465088 +CSX,2010-06-28,5.81777811050415 +CSX,2010-06-29,5.550000190734863 +CSX,2010-06-30,5.514443874359131 +CSX,2010-07-01,5.458889007568359 +CSX,2010-07-02,5.300000190734863 +CSX,2010-07-06,5.2755560874938965 +CSX,2010-07-07,5.478888988494873 +CSX,2010-07-08,5.639999866485596 +CSX,2010-07-09,5.751111030578613 +CSX,2010-07-12,5.828888893127441 +CSX,2010-07-13,5.74666690826416 +CSX,2010-07-14,5.771111011505127 +CSX,2010-07-15,5.78000020980835 +CSX,2010-07-16,5.568889141082764 +CSX,2010-07-19,5.532221794128418 +CSX,2010-07-20,5.623332977294922 +CSX,2010-07-21,5.5577778816223145 +CSX,2010-07-22,5.74666690826416 +CSX,2010-07-23,5.849999904632568 +CSX,2010-07-26,5.9844441413879395 +CSX,2010-07-27,5.887777805328369 +CSX,2010-07-28,5.8566670417785645 +CSX,2010-07-29,5.8333330154418945 +CSX,2010-07-30,5.857778072357178 +CSX,2010-08-02,5.986667156219482 +CSX,2010-08-03,5.968889236450195 +CSX,2010-08-04,6.0344438552856445 +CSX,2010-08-05,6.065556049346924 +CSX,2010-08-06,5.933332920074463 +CSX,2010-08-09,5.985556125640869 +CSX,2010-08-10,5.9277777671813965 +CSX,2010-08-11,5.672222137451172 +CSX,2010-08-12,5.635556221008301 +CSX,2010-08-13,5.598888874053955 +CSX,2010-08-16,5.586667060852051 +CSX,2010-08-17,5.695556163787842 +CSX,2010-08-18,5.745555877685547 +CSX,2010-08-19,5.587778091430664 +CSX,2010-08-20,5.532221794128418 +CSX,2010-08-23,5.404444217681885 +CSX,2010-08-24,5.27222204208374 +CSX,2010-08-25,5.311110973358154 +CSX,2010-08-26,5.384444236755371 +CSX,2010-08-27,5.532221794128418 +CSX,2010-08-30,5.456666946411133 +CSX,2010-08-31,5.543333053588867 +CSX,2010-09-01,5.77222204208374 +CSX,2010-09-02,5.873332977294922 +CSX,2010-09-03,5.9633331298828125 +CSX,2010-09-07,5.941111087799072 +CSX,2010-09-08,6.0722222328186035 +CSX,2010-09-09,5.99666690826416 +CSX,2010-09-10,6.079999923706055 +CSX,2010-09-13,6.119999885559082 +CSX,2010-09-14,6.124444007873535 +CSX,2010-09-15,6.165555953979492 +CSX,2010-09-16,6.084444046020508 +CSX,2010-09-17,6.099999904632568 +CSX,2010-09-20,6.139999866485596 +CSX,2010-09-21,6.22777795791626 +CSX,2010-09-22,6.1555562019348145 +CSX,2010-09-23,6.043333053588867 +CSX,2010-09-24,6.237778186798096 +CSX,2010-09-27,6.20444393157959 +CSX,2010-09-28,6.203332901000977 +CSX,2010-09-29,6.184443950653076 +CSX,2010-09-30,6.146667003631592 +CSX,2010-10-01,6.128889083862305 +CSX,2010-10-04,6.050000190734863 +CSX,2010-10-05,6.228888988494873 +CSX,2010-10-06,6.312222003936768 +CSX,2010-10-07,6.29888916015625 +CSX,2010-10-08,6.387777805328369 +CSX,2010-10-11,6.4633331298828125 +CSX,2010-10-12,6.362222194671631 +CSX,2010-10-13,6.628889083862305 +CSX,2010-10-14,6.658888816833496 +CSX,2010-10-15,6.615555763244629 +CSX,2010-10-18,6.679999828338623 +CSX,2010-10-19,6.574443817138672 +CSX,2010-10-20,6.7266669273376465 +CSX,2010-10-21,6.732222080230713 +CSX,2010-10-22,6.797778129577637 +CSX,2010-10-25,6.804443836212158 +CSX,2010-10-26,6.806666851043701 +CSX,2010-10-27,6.717778205871582 +CSX,2010-10-28,6.72777795791626 +CSX,2010-10-29,6.827777862548828 +CSX,2010-11-01,6.852221965789795 +CSX,2010-11-02,6.93222188949585 +CSX,2010-11-03,6.978888988494873 +CSX,2010-11-04,6.946667194366455 +CSX,2010-11-05,6.866666793823242 +CSX,2010-11-08,6.9144439697265625 +CSX,2010-11-09,6.796667098999023 +CSX,2010-11-10,6.8566670417785645 +CSX,2010-11-11,6.777778148651123 +CSX,2010-11-12,6.761110782623291 +CSX,2010-11-15,6.82111120223999 +CSX,2010-11-16,6.696667194366455 +CSX,2010-11-17,6.7344441413879395 +CSX,2010-11-18,6.862222194671631 +CSX,2010-11-19,6.937777996063232 +CSX,2010-11-22,6.8677778244018555 +CSX,2010-11-23,6.687777996063232 +CSX,2010-11-24,6.877778053283691 +CSX,2010-11-26,6.852221965789795 +CSX,2010-11-29,6.864443778991699 +CSX,2010-11-30,6.756667137145996 +CSX,2010-12-01,6.993332862854004 +CSX,2010-12-02,7.114443778991699 +CSX,2010-12-03,7.156667232513428 +CSX,2010-12-06,7.111111164093018 +CSX,2010-12-07,7.123332977294922 +CSX,2010-12-08,7.012221813201904 +CSX,2010-12-09,7.101110935211182 +CSX,2010-12-10,7.122221946716309 +CSX,2010-12-13,7.086667060852051 +CSX,2010-12-14,7.068889141082764 +CSX,2010-12-15,7.008889198303223 +CSX,2010-12-16,7.105556011199951 +CSX,2010-12-17,7.073332786560059 +CSX,2010-12-20,7.031110763549805 +CSX,2010-12-21,7.110000133514404 +CSX,2010-12-22,7.108889102935791 +CSX,2010-12-23,7.075555801391602 +CSX,2010-12-27,7.134444236755371 +CSX,2010-12-28,7.146667003631592 +CSX,2010-12-29,7.151111125946045 +CSX,2010-12-30,7.162221908569336 +CSX,2010-12-31,7.17888879776001 +CSX,2011-01-03,7.293333053588867 +CSX,2011-01-04,7.267777919769287 +CSX,2011-01-05,7.32111120223999 +CSX,2011-01-06,7.358889102935791 +CSX,2011-01-07,7.532221794128418 +CSX,2011-01-10,7.553332805633545 +CSX,2011-01-11,7.555555820465088 +CSX,2011-01-12,7.633333206176758 +CSX,2011-01-13,7.696667194366455 +CSX,2011-01-14,7.690000057220459 +CSX,2011-01-18,7.659999847412109 +CSX,2011-01-19,7.590000152587891 +CSX,2011-01-20,7.52666711807251 +CSX,2011-01-21,7.5155558586120605 +CSX,2011-01-24,7.5233330726623535 +CSX,2011-01-25,7.805555820465088 +CSX,2011-01-26,7.891110897064209 +CSX,2011-01-27,7.880000114440918 +CSX,2011-01-28,7.697778224945068 +CSX,2011-01-31,7.8444437980651855 +CSX,2011-02-01,7.985556125640869 +CSX,2011-02-02,7.885556221008301 +CSX,2011-02-03,7.722221851348877 +CSX,2011-02-04,7.744443893432617 +CSX,2011-02-07,7.855556011199951 +CSX,2011-02-08,7.853332996368408 +CSX,2011-02-09,7.887777805328369 +CSX,2011-02-10,7.986667156219482 +CSX,2011-02-11,8.137778282165527 +CSX,2011-02-14,8.23888874053955 +CSX,2011-02-15,8.237777709960938 +CSX,2011-02-16,8.300000190734863 +CSX,2011-02-17,8.323332786560059 +CSX,2011-02-18,8.30666732788086 +CSX,2011-02-22,8.103333473205566 +CSX,2011-02-23,7.948888778686523 +CSX,2011-02-24,7.987778186798096 +CSX,2011-02-25,8.146666526794434 +CSX,2011-02-28,8.29555606842041 +CSX,2011-03-01,8.064443588256836 +CSX,2011-03-02,8.199999809265137 +CSX,2011-03-03,8.411110877990723 +CSX,2011-03-04,8.328888893127441 +CSX,2011-03-07,8.247777938842773 +CSX,2011-03-08,8.40666675567627 +CSX,2011-03-09,8.431111335754395 +CSX,2011-03-10,8.285555839538574 +CSX,2011-03-11,8.321110725402832 +CSX,2011-03-14,8.268889427185059 +CSX,2011-03-15,8.304444313049316 +CSX,2011-03-16,8.19333267211914 +CSX,2011-03-17,8.41333293914795 +CSX,2011-03-18,8.468889236450195 +CSX,2011-03-21,8.676667213439941 +CSX,2011-03-22,8.707777976989746 +CSX,2011-03-23,8.70555591583252 +CSX,2011-03-24,8.773332595825195 +CSX,2011-03-25,8.79555606842041 +CSX,2011-03-28,8.8644437789917 +CSX,2011-03-29,8.890000343322754 +CSX,2011-03-30,8.618888854980469 +CSX,2011-03-31,8.733332633972168 +CSX,2011-04-01,8.821110725402832 +CSX,2011-04-04,8.767778396606445 +CSX,2011-04-05,8.627778053283691 +CSX,2011-04-06,8.655555725097656 +CSX,2011-04-07,8.65666675567627 +CSX,2011-04-08,8.546667098999023 +CSX,2011-04-11,8.467778205871582 +CSX,2011-04-12,8.374444007873535 +CSX,2011-04-13,8.456666946411133 +CSX,2011-04-14,8.456666946411133 +CSX,2011-04-15,8.517778396606445 +CSX,2011-04-18,8.372221946716309 +CSX,2011-04-19,8.448888778686523 +CSX,2011-04-20,8.225556373596191 +CSX,2011-04-21,8.29444408416748 +CSX,2011-04-25,8.292222023010254 +CSX,2011-04-26,8.513333320617676 +CSX,2011-04-27,8.54888916015625 +CSX,2011-04-28,8.678889274597168 +CSX,2011-04-29,8.743332862854004 +CSX,2011-05-02,8.739999771118164 +CSX,2011-05-03,8.65999984741211 +CSX,2011-05-04,8.54111099243164 +CSX,2011-05-05,8.647777557373047 +CSX,2011-05-06,8.733332633972168 +CSX,2011-05-09,8.694443702697754 +CSX,2011-05-10,8.792222023010254 +CSX,2011-05-11,8.598889350891113 +CSX,2011-05-12,8.554444313049316 +CSX,2011-05-13,8.305556297302246 +CSX,2011-05-16,8.268889427185059 +CSX,2011-05-17,8.20111083984375 +CSX,2011-05-18,8.382222175598145 +CSX,2011-05-19,8.56222152709961 +CSX,2011-05-20,8.600000381469727 +CSX,2011-05-23,8.45888900756836 +CSX,2011-05-24,8.407777786254883 +CSX,2011-05-25,8.518889427185059 +CSX,2011-05-26,8.582221984863281 +CSX,2011-05-27,8.658888816833496 +CSX,2011-05-31,8.811111450195312 +CSX,2011-06-01,8.477778434753418 +CSX,2011-06-02,8.585556030273438 +CSX,2011-06-03,8.415555953979492 +CSX,2011-06-06,8.300000190734863 +CSX,2011-06-07,8.29888916015625 +CSX,2011-06-08,8.222222328186035 +CSX,2011-06-09,8.36111068725586 +CSX,2011-06-10,8.164443969726562 +CSX,2011-06-13,8.144444465637207 +CSX,2011-06-14,8.274443626403809 +CSX,2011-06-15,8.108888626098633 +CSX,2011-06-16,8.100000381469727 +CSX,2011-06-17,8.270000457763672 +CSX,2011-06-20,8.369999885559082 +CSX,2011-06-21,8.596667289733887 +CSX,2011-06-22,8.516667366027832 +CSX,2011-06-23,8.430000305175781 +CSX,2011-06-24,8.329999923706055 +CSX,2011-06-27,8.373332977294922 +CSX,2011-06-28,8.50333309173584 +CSX,2011-06-29,8.58666706085205 +CSX,2011-06-30,8.739999771118164 +CSX,2011-07-01,8.936667442321777 +CSX,2011-07-05,8.833333015441895 +CSX,2011-07-06,8.903332710266113 +CSX,2011-07-07,9.00333309173584 +CSX,2011-07-08,8.873332977294922 +CSX,2011-07-11,8.653332710266113 +CSX,2011-07-12,8.569999694824219 +CSX,2011-07-13,8.619999885559082 +CSX,2011-07-14,8.416666984558105 +CSX,2011-07-15,8.4399995803833 +CSX,2011-07-18,8.396666526794434 +CSX,2011-07-19,8.493332862854004 +CSX,2011-07-20,8.350000381469727 +CSX,2011-07-21,8.49666690826416 +CSX,2011-07-22,8.460000038146973 +CSX,2011-07-25,8.486666679382324 +CSX,2011-07-26,8.350000381469727 +CSX,2011-07-27,8.226667404174805 +CSX,2011-07-28,8.243332862854004 +CSX,2011-07-29,8.1899995803833 +CSX,2011-08-01,8.233332633972168 +CSX,2011-08-02,7.823332786560059 +CSX,2011-08-03,7.873332977294922 +CSX,2011-08-04,7.343332767486572 +CSX,2011-08-05,7.323332786560059 +CSX,2011-08-08,6.863333225250244 +CSX,2011-08-09,7.360000133514404 +CSX,2011-08-10,7.179999828338623 +CSX,2011-08-11,7.433332920074463 +CSX,2011-08-12,7.533332824707031 +CSX,2011-08-15,7.659999847412109 +CSX,2011-08-16,7.46999979019165 +CSX,2011-08-17,7.519999980926514 +CSX,2011-08-18,7.059999942779541 +CSX,2011-08-19,6.800000190734863 +CSX,2011-08-22,6.730000019073486 +CSX,2011-08-23,6.8333330154418945 +CSX,2011-08-24,7.0 +CSX,2011-08-25,6.96999979019165 +CSX,2011-08-26,7.150000095367432 +CSX,2011-08-29,7.266666889190674 +CSX,2011-08-30,7.296667098999023 +CSX,2011-08-31,7.313333034515381 +CSX,2011-09-01,7.176667213439941 +CSX,2011-09-02,6.853332996368408 +CSX,2011-09-06,6.7866668701171875 +CSX,2011-09-07,6.940000057220459 +CSX,2011-09-08,6.733333110809326 +CSX,2011-09-09,6.52666711807251 +CSX,2011-09-12,6.50333309173584 +CSX,2011-09-13,6.739999771118164 +CSX,2011-09-14,6.866666793823242 +CSX,2011-09-15,7.013332843780518 +CSX,2011-09-16,7.1433329582214355 +CSX,2011-09-19,6.836667060852051 +CSX,2011-09-20,6.743332862854004 +CSX,2011-09-21,6.196667194366455 +CSX,2011-09-22,6.203332901000977 +CSX,2011-09-23,6.4166669845581055 +CSX,2011-09-26,6.349999904632568 +CSX,2011-09-27,6.52666711807251 +CSX,2011-09-28,6.300000190734863 +CSX,2011-09-29,6.52666711807251 +CSX,2011-09-30,6.22333288192749 +CSX,2011-10-03,6.130000114440918 +CSX,2011-10-04,6.4033331871032715 +CSX,2011-10-05,6.543333053588867 +CSX,2011-10-06,6.736667156219482 +CSX,2011-10-07,6.696667194366455 +CSX,2011-10-10,6.960000038146973 +CSX,2011-10-11,6.949999809265137 +CSX,2011-10-12,7.0366668701171875 +CSX,2011-10-13,6.923333168029785 +CSX,2011-10-14,7.043333053588867 +CSX,2011-10-17,6.796667098999023 +CSX,2011-10-18,7.113333225250244 +CSX,2011-10-19,7.016666889190674 +CSX,2011-10-20,7.070000171661377 +CSX,2011-10-21,7.2866668701171875 +CSX,2011-10-24,7.2866668701171875 +CSX,2011-10-25,7.056666851043701 +CSX,2011-10-26,7.1433329582214355 +CSX,2011-10-27,7.563333034515381 +CSX,2011-10-28,7.703332901000977 +CSX,2011-10-31,7.4033331871032715 +CSX,2011-11-01,7.163332939147949 +CSX,2011-11-02,7.2266669273376465 +CSX,2011-11-03,7.283332824707031 +CSX,2011-11-04,7.25333309173584 +CSX,2011-11-07,7.306666851043701 +CSX,2011-11-08,7.386666774749756 +CSX,2011-11-09,7.056666851043701 +CSX,2011-11-10,7.233333110809326 +CSX,2011-11-11,7.49666690826416 +CSX,2011-11-14,7.436666965484619 +CSX,2011-11-15,7.449999809265137 +CSX,2011-11-16,7.343332767486572 +CSX,2011-11-17,7.150000095367432 +CSX,2011-11-18,7.2133331298828125 +CSX,2011-11-21,6.980000019073486 +CSX,2011-11-22,6.980000019073486 +CSX,2011-11-23,6.743332862854004 +CSX,2011-11-25,6.6666669845581055 +CSX,2011-11-28,6.8933329582214355 +CSX,2011-11-29,6.8933329582214355 +CSX,2011-11-30,7.236667156219482 +CSX,2011-12-01,7.243332862854004 +CSX,2011-12-02,7.216667175292969 +CSX,2011-12-05,7.343332767486572 +CSX,2011-12-06,7.27666711807251 +CSX,2011-12-07,7.173333168029785 +CSX,2011-12-08,7.013332843780518 +CSX,2011-12-09,7.1066670417785645 +CSX,2011-12-12,6.966667175292969 +CSX,2011-12-13,6.809999942779541 +CSX,2011-12-14,6.679999828338623 +CSX,2011-12-15,6.659999847412109 +CSX,2011-12-16,6.803332805633545 +CSX,2011-12-19,6.74666690826416 +CSX,2011-12-20,6.980000019073486 +CSX,2011-12-21,7.006667137145996 +CSX,2011-12-22,7.03000020980835 +CSX,2011-12-23,7.113333225250244 +CSX,2011-12-27,7.0833330154418945 +CSX,2011-12-28,6.953332901000977 +CSX,2011-12-29,7.006667137145996 +CSX,2011-12-30,7.019999980926514 +CSX,2012-01-03,7.3466668128967285 +CSX,2012-01-04,7.553332805633545 +CSX,2012-01-05,7.586667060852051 +CSX,2012-01-06,7.563333034515381 +CSX,2012-01-09,7.676667213439941 +CSX,2012-01-10,7.843332767486572 +CSX,2012-01-11,7.826666831970215 +CSX,2012-01-12,7.8933329582214355 +CSX,2012-01-13,7.646667003631592 +CSX,2012-01-17,7.650000095367432 +CSX,2012-01-18,7.619999885559082 +CSX,2012-01-19,7.683332920074463 +CSX,2012-01-20,7.6066670417785645 +CSX,2012-01-23,7.563333034515381 +CSX,2012-01-24,7.283332824707031 +CSX,2012-01-25,7.553332805633545 +CSX,2012-01-26,7.659999847412109 +CSX,2012-01-27,7.586667060852051 +CSX,2012-01-30,7.556666851043701 +CSX,2012-01-31,7.516666889190674 +CSX,2012-02-01,7.550000190734863 +CSX,2012-02-02,7.52666711807251 +CSX,2012-02-03,7.72333288192749 +CSX,2012-02-06,7.440000057220459 +CSX,2012-02-07,7.383333206176758 +CSX,2012-02-08,7.316667079925537 +CSX,2012-02-09,7.426667213439941 +CSX,2012-02-10,7.349999904632568 +CSX,2012-02-13,7.313333034515381 +CSX,2012-02-14,7.2733330726623535 +CSX,2012-02-15,7.063333034515381 +CSX,2012-02-16,7.173333168029785 +CSX,2012-02-17,7.196667194366455 +CSX,2012-02-21,7.050000190734863 +CSX,2012-02-22,7.110000133514404 +CSX,2012-02-23,7.230000019073486 +CSX,2012-02-24,7.21999979019165 +CSX,2012-02-27,7.28000020980835 +CSX,2012-02-28,7.173333168029785 +CSX,2012-02-29,7.00333309173584 +CSX,2012-03-01,7.03000020980835 +CSX,2012-03-02,6.920000076293945 +CSX,2012-03-05,6.820000171661377 +CSX,2012-03-06,6.71999979019165 +CSX,2012-03-07,6.75 +CSX,2012-03-08,6.9633331298828125 +CSX,2012-03-09,6.966667175292969 +CSX,2012-03-12,6.873332977294922 +CSX,2012-03-13,6.936666965484619 +CSX,2012-03-14,6.736667156219482 +CSX,2012-03-15,7.306666851043701 +CSX,2012-03-16,7.4166669845581055 +CSX,2012-03-19,7.3566670417785645 +CSX,2012-03-20,7.243332862854004 +CSX,2012-03-21,7.25333309173584 +CSX,2012-03-22,7.006667137145996 +CSX,2012-03-23,7.056666851043701 +CSX,2012-03-26,7.183332920074463 +CSX,2012-03-27,7.353332996368408 +CSX,2012-03-28,7.173333168029785 +CSX,2012-03-29,7.196667194366455 +CSX,2012-03-30,7.173333168029785 +CSX,2012-04-02,7.373332977294922 +CSX,2012-04-03,7.383333206176758 +CSX,2012-04-04,7.49666690826416 +CSX,2012-04-05,7.440000057220459 +CSX,2012-04-09,7.2266669273376465 +CSX,2012-04-10,7.019999980926514 +CSX,2012-04-11,7.103332996368408 +CSX,2012-04-12,7.353332996368408 +CSX,2012-04-13,7.306666851043701 +CSX,2012-04-16,7.360000133514404 +CSX,2012-04-17,7.480000019073486 +CSX,2012-04-18,7.4033331871032715 +CSX,2012-04-19,7.186666965484619 +CSX,2012-04-20,7.203332901000977 +CSX,2012-04-23,7.163332939147949 +CSX,2012-04-24,7.269999980926514 +CSX,2012-04-25,7.386666774749756 +CSX,2012-04-26,7.4633331298828125 +CSX,2012-04-27,7.4633331298828125 +CSX,2012-04-30,7.429999828338623 +CSX,2012-05-01,7.559999942779541 +CSX,2012-05-02,7.516666889190674 +CSX,2012-05-03,7.486667156219482 +CSX,2012-05-04,7.383333206176758 +CSX,2012-05-07,7.329999923706055 +CSX,2012-05-08,7.329999923706055 +CSX,2012-05-09,7.21999979019165 +CSX,2012-05-10,7.2266669273376465 +CSX,2012-05-11,7.21999979019165 +CSX,2012-05-14,7.179999828338623 +CSX,2012-05-15,7.170000076293945 +CSX,2012-05-16,7.173333168029785 +CSX,2012-05-17,7.006667137145996 +CSX,2012-05-18,6.926667213439941 +CSX,2012-05-21,7.110000133514404 +CSX,2012-05-22,7.043333053588867 +CSX,2012-05-23,7.156667232513428 +CSX,2012-05-24,7.116666793823242 +CSX,2012-05-25,7.123332977294922 +CSX,2012-05-29,7.133333206176758 +CSX,2012-05-30,6.960000038146973 +CSX,2012-05-31,6.9633331298828125 +CSX,2012-06-01,6.7733330726623535 +CSX,2012-06-04,6.78000020980835 +CSX,2012-06-05,6.77666711807251 +CSX,2012-06-06,6.9633331298828125 +CSX,2012-06-07,6.99666690826416 +CSX,2012-06-08,7.02666711807251 +CSX,2012-06-11,6.993332862854004 +CSX,2012-06-12,7.256667137145996 +CSX,2012-06-13,7.24666690826416 +CSX,2012-06-14,7.309999942779541 +CSX,2012-06-15,7.433332920074463 +CSX,2012-06-18,7.563333034515381 +CSX,2012-06-19,7.550000190734863 +CSX,2012-06-20,7.489999771118164 +CSX,2012-06-21,7.366666793823242 +CSX,2012-06-22,7.210000038146973 +CSX,2012-06-25,7.099999904632568 +CSX,2012-06-26,7.1433329582214355 +CSX,2012-06-27,7.28000020980835 +CSX,2012-06-28,7.293333053588867 +CSX,2012-06-29,7.453332901000977 +CSX,2012-07-02,7.3933329582214355 +CSX,2012-07-03,7.406667232513428 +CSX,2012-07-05,7.423333168029785 +CSX,2012-07-06,7.46999979019165 +CSX,2012-07-09,7.466667175292969 +CSX,2012-07-10,7.406667232513428 +CSX,2012-07-11,7.4166669845581055 +CSX,2012-07-12,7.373332977294922 +CSX,2012-07-13,7.553332805633545 +CSX,2012-07-16,7.53000020980835 +CSX,2012-07-17,7.5966668128967285 +CSX,2012-07-18,7.543333053588867 +CSX,2012-07-19,7.593332767486572 +CSX,2012-07-20,7.456666946411133 +CSX,2012-07-23,7.296667098999023 +CSX,2012-07-24,7.216667175292969 +CSX,2012-07-25,7.27666711807251 +CSX,2012-07-26,7.4166669845581055 +CSX,2012-07-27,7.616666793823242 +CSX,2012-07-30,7.630000114440918 +CSX,2012-07-31,7.646667003631592 +CSX,2012-08-01,7.50333309173584 +CSX,2012-08-02,7.533332824707031 +CSX,2012-08-03,7.703332901000977 +CSX,2012-08-06,7.636666774749756 +CSX,2012-08-07,7.613333225250244 +CSX,2012-08-08,7.603332996368408 +CSX,2012-08-09,7.550000190734863 +CSX,2012-08-10,7.659999847412109 +CSX,2012-08-13,7.626667022705078 +CSX,2012-08-14,7.6533331871032715 +CSX,2012-08-15,7.6666669845581055 +CSX,2012-08-16,7.730000019073486 +CSX,2012-08-17,7.796667098999023 +CSX,2012-08-20,7.796667098999023 +CSX,2012-08-21,7.75333309173584 +CSX,2012-08-22,7.739999771118164 +CSX,2012-08-23,7.613333225250244 +CSX,2012-08-24,7.663332939147949 +CSX,2012-08-27,7.593332767486572 +CSX,2012-08-28,7.566667079925537 +CSX,2012-08-29,7.533332824707031 +CSX,2012-08-30,7.46999979019165 +CSX,2012-08-31,7.486667156219482 +CSX,2012-09-04,7.243332862854004 +CSX,2012-09-05,7.133333206176758 +CSX,2012-09-06,7.353332996368408 +CSX,2012-09-07,7.436666965484619 +CSX,2012-09-10,7.426667213439941 +CSX,2012-09-11,7.553332805633545 +CSX,2012-09-12,7.613333225250244 +CSX,2012-09-13,7.679999828338623 +CSX,2012-09-14,7.71999979019165 +CSX,2012-09-17,7.75333309173584 +CSX,2012-09-18,7.670000076293945 +CSX,2012-09-19,7.5966668128967285 +CSX,2012-09-20,7.163332939147949 +CSX,2012-09-21,7.043333053588867 +CSX,2012-09-24,7.119999885559082 +CSX,2012-09-25,7.056666851043701 +CSX,2012-09-26,7.0 +CSX,2012-09-27,7.0366668701171875 +CSX,2012-09-28,6.9166669845581055 +CSX,2012-10-01,6.936666965484619 +CSX,2012-10-02,6.900000095367432 +CSX,2012-10-03,7.059999942779541 +CSX,2012-10-04,7.0966668128967285 +CSX,2012-10-05,7.139999866485596 +CSX,2012-10-08,7.203332901000977 +CSX,2012-10-09,7.070000171661377 +CSX,2012-10-10,7.03000020980835 +CSX,2012-10-11,7.053332805633545 +CSX,2012-10-12,7.103332996368408 +CSX,2012-10-15,7.150000095367432 +CSX,2012-10-16,7.210000038146973 +CSX,2012-10-17,7.063333034515381 +CSX,2012-10-18,7.119999885559082 +CSX,2012-10-19,7.033332824707031 +CSX,2012-10-22,7.0966668128967285 +CSX,2012-10-23,7.103332996368408 +CSX,2012-10-24,6.863333225250244 +CSX,2012-10-25,6.860000133514404 +CSX,2012-10-26,6.849999904632568 +CSX,2012-10-31,6.823332786560059 +CSX,2012-11-01,6.943333148956299 +CSX,2012-11-02,6.886666774749756 +CSX,2012-11-05,6.9033331871032715 +CSX,2012-11-06,6.953332901000977 +CSX,2012-11-07,6.743332862854004 +CSX,2012-11-08,6.679999828338623 +CSX,2012-11-09,6.626667022705078 +CSX,2012-11-12,6.6533331871032715 +CSX,2012-11-13,6.633333206176758 +CSX,2012-11-14,6.53000020980835 +CSX,2012-11-15,6.456666946411133 +CSX,2012-11-16,6.336667060852051 +CSX,2012-11-19,6.559999942779541 +CSX,2012-11-20,6.506667137145996 +CSX,2012-11-21,6.456666946411133 +CSX,2012-11-23,6.570000171661377 +CSX,2012-11-26,6.670000076293945 +CSX,2012-11-27,6.670000076293945 +CSX,2012-11-28,6.593332767486572 +CSX,2012-11-29,6.613333225250244 +CSX,2012-11-30,6.586667060852051 +CSX,2012-12-03,6.5233330726623535 +CSX,2012-12-04,6.546667098999023 +CSX,2012-12-05,6.71999979019165 +CSX,2012-12-06,6.75 +CSX,2012-12-07,6.636666774749756 +CSX,2012-12-10,6.6433329582214355 +CSX,2012-12-11,6.53000020980835 +CSX,2012-12-12,6.546667098999023 +CSX,2012-12-13,6.579999923706055 +CSX,2012-12-14,6.590000152587891 +CSX,2012-12-17,6.636666774749756 +CSX,2012-12-18,6.74666690826416 +CSX,2012-12-19,6.670000076293945 +CSX,2012-12-20,6.699999809265137 +CSX,2012-12-21,6.650000095367432 +CSX,2012-12-24,6.616666793823242 +CSX,2012-12-26,6.566667079925537 +CSX,2012-12-27,6.539999961853027 +CSX,2012-12-28,6.4766669273376465 +CSX,2012-12-31,6.576666831970215 +CSX,2013-01-02,6.72333288192749 +CSX,2013-01-03,6.7866668701171875 +CSX,2013-01-04,6.980000019073486 +CSX,2013-01-07,6.820000171661377 +CSX,2013-01-08,6.836667060852051 +CSX,2013-01-09,6.8466668128967285 +CSX,2013-01-10,6.8466668128967285 +CSX,2013-01-11,6.8466668128967285 +CSX,2013-01-14,6.883333206176758 +CSX,2013-01-15,6.926667213439941 +CSX,2013-01-16,6.940000057220459 +CSX,2013-01-17,6.9633331298828125 +CSX,2013-01-18,6.96999979019165 +CSX,2013-01-22,6.936666965484619 +CSX,2013-01-23,7.2266669273376465 +CSX,2013-01-24,7.363333225250244 +CSX,2013-01-25,7.413332939147949 +CSX,2013-01-28,7.440000057220459 +CSX,2013-01-29,7.506667137145996 +CSX,2013-01-30,7.376667022705078 +CSX,2013-01-31,7.343332767486572 +CSX,2013-02-01,7.306666851043701 +CSX,2013-02-04,7.216667175292969 +CSX,2013-02-05,7.2133331298828125 +CSX,2013-02-06,7.190000057220459 +CSX,2013-02-07,7.239999771118164 +CSX,2013-02-08,7.323332786560059 +CSX,2013-02-11,7.550000190734863 +CSX,2013-02-12,7.546667098999023 +CSX,2013-02-13,7.623332977294922 +CSX,2013-02-14,7.6433329582214355 +CSX,2013-02-15,7.5966668128967285 +CSX,2013-02-19,7.693333148956299 +CSX,2013-02-20,7.6066670417785645 +CSX,2013-02-21,7.516666889190674 +CSX,2013-02-22,7.619999885559082 +CSX,2013-02-25,7.406667232513428 +CSX,2013-02-26,7.380000114440918 +CSX,2013-02-27,7.599999904632568 +CSX,2013-02-28,7.646667003631592 +CSX,2013-03-01,7.656667232513428 +CSX,2013-03-04,7.716667175292969 +CSX,2013-03-05,7.860000133514404 +CSX,2013-03-06,7.733333110809326 +CSX,2013-03-07,7.570000171661377 +CSX,2013-03-08,7.663332939147949 +CSX,2013-03-11,7.78000020980835 +CSX,2013-03-12,7.793333053588867 +CSX,2013-03-13,7.860000133514404 +CSX,2013-03-14,7.953332901000977 +CSX,2013-03-15,8.006667137145996 +CSX,2013-03-18,7.980000019073486 +CSX,2013-03-19,7.983333110809326 +CSX,2013-03-20,8.100000381469727 +CSX,2013-03-21,7.97333288192749 +CSX,2013-03-22,8.010000228881836 +CSX,2013-03-25,7.9633331298828125 +CSX,2013-03-26,8.046667098999023 +CSX,2013-03-27,8.116666793823242 +CSX,2013-03-28,8.210000038146973 +CSX,2013-04-01,8.066666603088379 +CSX,2013-04-02,8.063332557678223 +CSX,2013-04-03,7.983333110809326 +CSX,2013-04-04,7.923333168029785 +CSX,2013-04-05,7.946667194366455 +CSX,2013-04-08,7.983333110809326 +CSX,2013-04-09,7.966667175292969 +CSX,2013-04-10,8.079999923706055 +CSX,2013-04-11,8.09333324432373 +CSX,2013-04-12,8.170000076293945 +CSX,2013-04-15,7.823332786560059 +CSX,2013-04-16,8.046667098999023 +CSX,2013-04-17,7.836667060852051 +CSX,2013-04-18,7.920000076293945 +CSX,2013-04-19,7.900000095367432 +CSX,2013-04-22,7.933332920074463 +CSX,2013-04-23,7.933332920074463 +CSX,2013-04-24,7.99666690826416 +CSX,2013-04-25,8.100000381469727 +CSX,2013-04-26,8.123332977294922 +CSX,2013-04-29,8.203332901000977 +CSX,2013-04-30,8.196666717529297 +CSX,2013-05-01,8.023332595825195 +CSX,2013-05-02,8.103333473205566 +CSX,2013-05-03,8.270000457763672 +CSX,2013-05-06,8.40999984741211 +CSX,2013-05-07,8.44333267211914 +CSX,2013-05-08,8.543333053588867 +CSX,2013-05-09,8.476667404174805 +CSX,2013-05-10,8.476667404174805 +CSX,2013-05-13,8.436667442321777 +CSX,2013-05-14,8.58666706085205 +CSX,2013-05-15,8.633333206176758 +CSX,2013-05-16,8.566666603088379 +CSX,2013-05-17,8.640000343322754 +CSX,2013-05-20,8.706666946411133 +CSX,2013-05-21,8.713333129882812 +CSX,2013-05-22,8.58666706085205 +CSX,2013-05-23,8.449999809265137 +CSX,2013-05-24,8.5 +CSX,2013-05-28,8.433333396911621 +CSX,2013-05-29,8.396666526794434 +CSX,2013-05-30,8.486666679382324 +CSX,2013-05-31,8.403332710266113 +CSX,2013-06-03,8.393333435058594 +CSX,2013-06-04,8.24666690826416 +CSX,2013-06-05,8.073332786560059 +CSX,2013-06-06,8.243332862854004 +CSX,2013-06-07,8.34000015258789 +CSX,2013-06-10,8.359999656677246 +CSX,2013-06-11,8.256667137145996 +CSX,2013-06-12,8.283332824707031 +CSX,2013-06-13,8.353333473205566 +CSX,2013-06-14,8.313332557678223 +CSX,2013-06-17,8.279999732971191 +CSX,2013-06-18,8.430000305175781 +CSX,2013-06-19,8.199999809265137 +CSX,2013-06-20,7.986667156219482 +CSX,2013-06-21,7.823332786560059 +CSX,2013-06-24,7.550000190734863 +CSX,2013-06-25,7.7133331298828125 +CSX,2013-06-26,7.743332862854004 +CSX,2013-06-27,7.820000171661377 +CSX,2013-06-28,7.730000019073486 +CSX,2013-07-01,7.739999771118164 +CSX,2013-07-02,7.703332901000977 +CSX,2013-07-03,7.676667213439941 +CSX,2013-07-05,7.75333309173584 +CSX,2013-07-08,7.756667137145996 +CSX,2013-07-09,8.020000457763672 +CSX,2013-07-10,7.96999979019165 +CSX,2013-07-11,8.130000114440918 +CSX,2013-07-12,8.119999885559082 +CSX,2013-07-15,8.113332748413086 +CSX,2013-07-16,8.213333129882812 +CSX,2013-07-17,8.366666793823242 +CSX,2013-07-18,8.516667366027832 +CSX,2013-07-19,8.463333129882812 +CSX,2013-07-22,8.4399995803833 +CSX,2013-07-23,8.423333168029785 +CSX,2013-07-24,8.313332557678223 +CSX,2013-07-25,8.319999694824219 +CSX,2013-07-26,8.226667404174805 +CSX,2013-07-29,8.216667175292969 +CSX,2013-07-30,8.236666679382324 +CSX,2013-07-31,8.270000457763672 +CSX,2013-08-01,8.479999542236328 +CSX,2013-08-02,8.683333396911621 +CSX,2013-08-05,8.619999885559082 +CSX,2013-08-06,8.536666870117188 +CSX,2013-08-07,8.470000267028809 +CSX,2013-08-08,8.606666564941406 +CSX,2013-08-09,8.566666603088379 +CSX,2013-08-12,8.466667175292969 +CSX,2013-08-13,8.4399995803833 +CSX,2013-08-14,8.433333396911621 +CSX,2013-08-15,8.386667251586914 +CSX,2013-08-16,8.386667251586914 +CSX,2013-08-19,8.296667098999023 +CSX,2013-08-20,8.273332595825195 +CSX,2013-08-21,8.210000038146973 +CSX,2013-08-22,8.393333435058594 +CSX,2013-08-23,8.453332901000977 +CSX,2013-08-26,8.483332633972168 +CSX,2013-08-27,8.270000457763672 +CSX,2013-08-28,8.243332862854004 +CSX,2013-08-29,8.276666641235352 +CSX,2013-08-30,8.203332901000977 +CSX,2013-09-03,8.303333282470703 +CSX,2013-09-04,8.430000305175781 +CSX,2013-09-05,8.476667404174805 +CSX,2013-09-06,8.483332633972168 +CSX,2013-09-09,8.553333282470703 +CSX,2013-09-10,8.686667442321777 +CSX,2013-09-11,8.723333358764648 +CSX,2013-09-12,8.596667289733887 +CSX,2013-09-13,8.686667442321777 +CSX,2013-09-16,8.736666679382324 +CSX,2013-09-17,8.736666679382324 +CSX,2013-09-18,8.896666526794434 +CSX,2013-09-19,8.916666984558105 +CSX,2013-09-20,8.80666732788086 +CSX,2013-09-23,8.733332633972168 +CSX,2013-09-24,8.69333267211914 +CSX,2013-09-25,8.646666526794434 +CSX,2013-09-26,8.65999984741211 +CSX,2013-09-27,8.616666793823242 +CSX,2013-09-30,8.579999923706055 +CSX,2013-10-01,8.716667175292969 +CSX,2013-10-02,8.6899995803833 +CSX,2013-10-03,8.5600004196167 +CSX,2013-10-04,8.523332595825195 +CSX,2013-10-07,8.453332901000977 +CSX,2013-10-08,8.416666984558105 +CSX,2013-10-09,8.486666679382324 +CSX,2013-10-10,8.6899995803833 +CSX,2013-10-11,8.609999656677246 +CSX,2013-10-14,8.673333168029785 +CSX,2013-10-15,8.699999809265137 +CSX,2013-10-16,8.630000114440918 +CSX,2013-10-17,8.456666946411133 +CSX,2013-10-18,8.566666603088379 +CSX,2013-10-21,8.676667213439941 +CSX,2013-10-22,8.696666717529297 +CSX,2013-10-23,8.723333358764648 +CSX,2013-10-24,8.816666603088379 +CSX,2013-10-25,8.869999885559082 +CSX,2013-10-28,8.896666526794434 +CSX,2013-10-29,8.886667251586914 +CSX,2013-10-30,8.729999542236328 +CSX,2013-10-31,8.686667442321777 +CSX,2013-11-01,8.760000228881836 +CSX,2013-11-04,8.826666831970215 +CSX,2013-11-05,8.819999694824219 +CSX,2013-11-06,8.75 +CSX,2013-11-07,8.743332862854004 +CSX,2013-11-08,8.869999885559082 +CSX,2013-11-11,8.979999542236328 +CSX,2013-11-12,8.926667213439941 +CSX,2013-11-13,8.963333129882812 +CSX,2013-11-14,9.0 +CSX,2013-11-15,9.0 +CSX,2013-11-18,9.076666831970215 +CSX,2013-11-19,8.966667175292969 +CSX,2013-11-20,8.970000267028809 +CSX,2013-11-21,9.016667366027832 +CSX,2013-11-22,9.116666793823242 +CSX,2013-11-25,9.133333206176758 +CSX,2013-11-26,9.036666870117188 +CSX,2013-11-27,9.100000381469727 +CSX,2013-11-29,9.09000015258789 +CSX,2013-12-02,9.109999656677246 +CSX,2013-12-03,9.136667251586914 +CSX,2013-12-04,9.066666603088379 +CSX,2013-12-05,9.19333267211914 +CSX,2013-12-06,9.25 +CSX,2013-12-09,9.359999656677246 +CSX,2013-12-10,9.329999923706055 +CSX,2013-12-11,9.116666793823242 +CSX,2013-12-12,9.09333324432373 +CSX,2013-12-13,9.1899995803833 +CSX,2013-12-16,9.279999732971191 +CSX,2013-12-17,9.223333358764648 +CSX,2013-12-18,9.3100004196167 +CSX,2013-12-19,9.293333053588867 +CSX,2013-12-20,9.359999656677246 +CSX,2013-12-23,9.41333293914795 +CSX,2013-12-24,9.453332901000977 +CSX,2013-12-26,9.476667404174805 +CSX,2013-12-27,9.430000305175781 +CSX,2013-12-30,9.446666717529297 +CSX,2013-12-31,9.59000015258789 +CSX,2014-01-02,9.416666984558105 +CSX,2014-01-03,9.476667404174805 +CSX,2014-01-06,9.40666675567627 +CSX,2014-01-07,9.449999809265137 +CSX,2014-01-08,9.40999984741211 +CSX,2014-01-09,9.553333282470703 +CSX,2014-01-10,9.626667022705078 +CSX,2014-01-13,9.476667404174805 +CSX,2014-01-14,9.626667022705078 +CSX,2014-01-15,9.743332862854004 +CSX,2014-01-16,9.079999923706055 +CSX,2014-01-17,9.076666831970215 +CSX,2014-01-21,9.013333320617676 +CSX,2014-01-22,9.073332786560059 +CSX,2014-01-23,9.006667137145996 +CSX,2014-01-24,8.733332633972168 +CSX,2014-01-27,8.713333129882812 +CSX,2014-01-28,8.84000015258789 +CSX,2014-01-29,8.710000038146973 +CSX,2014-01-30,8.923333168029785 +CSX,2014-01-31,8.970000267028809 +CSX,2014-02-03,8.673333168029785 +CSX,2014-02-04,8.783332824707031 +CSX,2014-02-05,8.83666706085205 +CSX,2014-02-06,9.010000228881836 +CSX,2014-02-07,9.083333015441895 +CSX,2014-02-10,9.023332595825195 +CSX,2014-02-11,9.103333473205566 +CSX,2014-02-12,9.130000114440918 +CSX,2014-02-13,9.123332977294922 +CSX,2014-02-14,9.176667213439941 +CSX,2014-02-18,9.136667251586914 +CSX,2014-02-19,9.029999732971191 +CSX,2014-02-20,9.116666793823242 +CSX,2014-02-21,9.106666564941406 +CSX,2014-02-24,9.229999542236328 +CSX,2014-02-25,9.103333473205566 +CSX,2014-02-26,9.069999694824219 +CSX,2014-02-27,9.153332710266113 +CSX,2014-02-28,9.236666679382324 +CSX,2014-03-03,9.199999809265137 +CSX,2014-03-04,9.433333396911621 +CSX,2014-03-05,9.513333320617676 +CSX,2014-03-06,9.576666831970215 +CSX,2014-03-07,9.623332977294922 +CSX,2014-03-10,9.630000114440918 +CSX,2014-03-11,9.613332748413086 +CSX,2014-03-12,9.630000114440918 +CSX,2014-03-13,9.486666679382324 +CSX,2014-03-14,9.460000038146973 +CSX,2014-03-17,9.543333053588867 +CSX,2014-03-18,9.579999923706055 +CSX,2014-03-19,9.516667366027832 +CSX,2014-03-20,9.543333053588867 +CSX,2014-03-21,9.58666706085205 +CSX,2014-03-24,9.563332557678223 +CSX,2014-03-25,9.6899995803833 +CSX,2014-03-26,9.550000190734863 +CSX,2014-03-27,9.423333168029785 +CSX,2014-03-28,9.526666641235352 +CSX,2014-03-31,9.65666675567627 +CSX,2014-04-01,9.706666946411133 +CSX,2014-04-02,9.739999771118164 +CSX,2014-04-03,9.696666717529297 +CSX,2014-04-04,9.58666706085205 +CSX,2014-04-07,9.463333129882812 +CSX,2014-04-08,9.420000076293945 +CSX,2014-04-09,9.50333309173584 +CSX,2014-04-10,9.323332786560059 +CSX,2014-04-11,9.33666706085205 +CSX,2014-04-14,9.460000038146973 +CSX,2014-04-15,9.430000305175781 +CSX,2014-04-16,9.263333320617676 +CSX,2014-04-17,9.383333206176758 +CSX,2014-04-21,9.393333435058594 +CSX,2014-04-22,9.403332710266113 +CSX,2014-04-23,9.386667251586914 +CSX,2014-04-24,9.466667175292969 +CSX,2014-04-25,9.34333324432373 +CSX,2014-04-28,9.383333206176758 +CSX,2014-04-29,9.390000343322754 +CSX,2014-04-30,9.40666675567627 +CSX,2014-05-01,9.289999961853027 +CSX,2014-05-02,9.276666641235352 +CSX,2014-05-05,9.326666831970215 +CSX,2014-05-06,9.3100004196167 +CSX,2014-05-07,9.353333473205566 +CSX,2014-05-08,9.456666946411133 +CSX,2014-05-09,9.563332557678223 +CSX,2014-05-12,9.716667175292969 +CSX,2014-05-13,9.84333324432373 +CSX,2014-05-14,9.786666870117188 +CSX,2014-05-15,9.6899995803833 +CSX,2014-05-16,9.756667137145996 +CSX,2014-05-19,9.75333309173584 +CSX,2014-05-20,9.733332633972168 +CSX,2014-05-21,9.886667251586914 +CSX,2014-05-22,9.816666603088379 +CSX,2014-05-23,9.8100004196167 +CSX,2014-05-27,9.773332595825195 +CSX,2014-05-28,9.863332748413086 +CSX,2014-05-29,9.84000015258789 +CSX,2014-05-30,9.800000190734863 +CSX,2014-06-02,9.850000381469727 +CSX,2014-06-03,9.686667442321777 +CSX,2014-06-04,9.706666946411133 +CSX,2014-06-05,9.930000305175781 +CSX,2014-06-06,10.130000114440918 +CSX,2014-06-09,10.140000343322754 +CSX,2014-06-10,10.123332977294922 +CSX,2014-06-11,10.119999885559082 +CSX,2014-06-12,9.99666690826416 +CSX,2014-06-13,10.116666793823242 +CSX,2014-06-16,10.08666706085205 +CSX,2014-06-17,10.153332710266113 +CSX,2014-06-18,10.266667366027832 +CSX,2014-06-19,10.276666641235352 +CSX,2014-06-20,10.333333015441895 +CSX,2014-06-23,10.270000457763672 +CSX,2014-06-24,10.09000015258789 +CSX,2014-06-25,10.213333129882812 +CSX,2014-06-26,10.216667175292969 +CSX,2014-06-27,10.256667137145996 +CSX,2014-06-30,10.270000457763672 +CSX,2014-07-01,10.323332786560059 +CSX,2014-07-02,10.34000015258789 +CSX,2014-07-03,10.399999618530273 +CSX,2014-07-07,10.33666706085205 +CSX,2014-07-08,10.300000190734863 +CSX,2014-07-09,10.366666793823242 +CSX,2014-07-10,10.279999732971191 +CSX,2014-07-11,10.333333015441895 +CSX,2014-07-14,10.34333324432373 +CSX,2014-07-15,10.383333206176758 +CSX,2014-07-16,10.396666526794434 +CSX,2014-07-17,10.25333309173584 +CSX,2014-07-18,10.363332748413086 +CSX,2014-07-21,10.380000114440918 +CSX,2014-07-22,10.449999809265137 +CSX,2014-07-23,10.376667022705078 +CSX,2014-07-24,10.366666793823242 +CSX,2014-07-25,10.333333015441895 +CSX,2014-07-28,10.243332862854004 +CSX,2014-07-29,10.173333168029785 +CSX,2014-07-30,10.153332710266113 +CSX,2014-07-31,9.973333358764648 +CSX,2014-08-01,9.863332748413086 +CSX,2014-08-04,9.90666675567627 +CSX,2014-08-05,9.8100004196167 +CSX,2014-08-06,9.770000457763672 +CSX,2014-08-07,9.756667137145996 +CSX,2014-08-08,9.846667289733887 +CSX,2014-08-11,9.933333396911621 +CSX,2014-08-12,9.876667022705078 +CSX,2014-08-13,9.90666675567627 +CSX,2014-08-14,10.053333282470703 +CSX,2014-08-15,10.073332786560059 +CSX,2014-08-18,10.213333129882812 +CSX,2014-08-19,10.19333267211914 +CSX,2014-08-20,10.289999961853027 +CSX,2014-08-21,10.210000038146973 +CSX,2014-08-22,10.236666679382324 +CSX,2014-08-25,10.24666690826416 +CSX,2014-08-26,10.276666641235352 +CSX,2014-08-27,10.260000228881836 +CSX,2014-08-28,10.256667137145996 +CSX,2014-08-29,10.303333282470703 +CSX,2014-09-02,10.353333473205566 +CSX,2014-09-03,10.369999885559082 +CSX,2014-09-04,10.403332710266113 +CSX,2014-09-05,10.49666690826416 +CSX,2014-09-08,10.396666526794434 +CSX,2014-09-09,10.366666793823242 +CSX,2014-09-10,10.333333015441895 +CSX,2014-09-11,10.453332901000977 +CSX,2014-09-12,10.430000305175781 +CSX,2014-09-15,10.49666690826416 +CSX,2014-09-16,10.623332977294922 +CSX,2014-09-17,10.779999732971191 +CSX,2014-09-18,10.796667098999023 +CSX,2014-09-19,10.819999694824219 +CSX,2014-09-22,10.686667442321777 +CSX,2014-09-23,10.573332786560059 +CSX,2014-09-24,10.680000305175781 +CSX,2014-09-25,10.59333324432373 +CSX,2014-09-26,10.773332595825195 +CSX,2014-09-29,10.75333309173584 +CSX,2014-09-30,10.686667442321777 +CSX,2014-10-01,10.363332748413086 +CSX,2014-10-02,10.446666717529297 +CSX,2014-10-03,10.643333435058594 +CSX,2014-10-06,10.6899995803833 +CSX,2014-10-07,10.366666793823242 +CSX,2014-10-08,10.49666690826416 +CSX,2014-10-09,10.243332862854004 +CSX,2014-10-10,9.979999542236328 +CSX,2014-10-13,10.566666603088379 +CSX,2014-10-14,10.869999885559082 +CSX,2014-10-15,10.993332862854004 +CSX,2014-10-16,10.993332862854004 +CSX,2014-10-17,11.286666870117188 +CSX,2014-10-20,11.170000076293945 +CSX,2014-10-21,11.399999618530273 +CSX,2014-10-22,11.326666831970215 +CSX,2014-10-23,11.606666564941406 +CSX,2014-10-24,11.766667366027832 +CSX,2014-10-27,11.65666675567627 +CSX,2014-10-28,11.763333320617676 +CSX,2014-10-29,11.800000190734863 +CSX,2014-10-30,11.763333320617676 +CSX,2014-10-31,11.876667022705078 +CSX,2014-11-03,11.789999961853027 +CSX,2014-11-04,11.533332824707031 +CSX,2014-11-05,11.526666641235352 +CSX,2014-11-06,11.710000038146973 +CSX,2014-11-07,11.816666603088379 +CSX,2014-11-10,12.186667442321777 +CSX,2014-11-11,12.236666679382324 +CSX,2014-11-12,12.256667137145996 +CSX,2014-11-13,12.210000038146973 +CSX,2014-11-14,12.263333320617676 +CSX,2014-11-17,12.223333358764648 +CSX,2014-11-18,12.223333358764648 +CSX,2014-11-19,12.289999961853027 +CSX,2014-11-20,12.430000305175781 +CSX,2014-11-21,12.520000457763672 +CSX,2014-11-24,12.626667022705078 +CSX,2014-11-25,12.626667022705078 +CSX,2014-11-26,12.636667251586914 +CSX,2014-11-28,12.16333293914795 +CSX,2014-12-01,11.686667442321777 +CSX,2014-12-02,12.153332710266113 +CSX,2014-12-03,12.420000076293945 +CSX,2014-12-04,12.180000305175781 +CSX,2014-12-05,12.316666603088379 +CSX,2014-12-08,11.949999809265137 +CSX,2014-12-09,12.066666603088379 +CSX,2014-12-10,11.66333293914795 +CSX,2014-12-11,11.793333053588867 +CSX,2014-12-12,11.613332748413086 +CSX,2014-12-15,11.510000228881836 +CSX,2014-12-16,11.55666732788086 +CSX,2014-12-17,11.923333168029785 +CSX,2014-12-18,12.020000457763672 +CSX,2014-12-19,11.920000076293945 +CSX,2014-12-22,12.143333435058594 +CSX,2014-12-23,12.210000038146973 +CSX,2014-12-24,12.186667442321777 +CSX,2014-12-26,12.226667404174805 +CSX,2014-12-29,12.270000457763672 +CSX,2014-12-30,12.143333435058594 +CSX,2014-12-31,12.076666831970215 +CSX,2015-01-02,11.949999809265137 +CSX,2015-01-05,11.626667022705078 +CSX,2015-01-06,11.16333293914795 +CSX,2015-01-07,11.3100004196167 +CSX,2015-01-08,11.489999771118164 +CSX,2015-01-09,11.466667175292969 +CSX,2015-01-12,11.303333282470703 +CSX,2015-01-13,11.183333396911621 +CSX,2015-01-14,11.216667175292969 +CSX,2015-01-15,11.369999885559082 +CSX,2015-01-16,11.619999885559082 +CSX,2015-01-20,11.513333320617676 +CSX,2015-01-21,11.566666603088379 +CSX,2015-01-22,11.75 +CSX,2015-01-23,11.489999771118164 +CSX,2015-01-26,11.653332710266113 +CSX,2015-01-27,11.4399995803833 +CSX,2015-01-28,11.233332633972168 +CSX,2015-01-29,11.25333309173584 +CSX,2015-01-30,11.100000381469727 +CSX,2015-02-02,11.226667404174805 +CSX,2015-02-03,11.553333282470703 +CSX,2015-02-04,11.523332595825195 +CSX,2015-02-05,11.733332633972168 +CSX,2015-02-06,11.813332557678223 +CSX,2015-02-09,11.766667366027832 +CSX,2015-02-10,11.84333324432373 +CSX,2015-02-11,11.979999542236328 +CSX,2015-02-12,12.1899995803833 +CSX,2015-02-13,12.026666641235352 +CSX,2015-02-17,11.949999809265137 +CSX,2015-02-18,11.796667098999023 +CSX,2015-02-19,11.84333324432373 +CSX,2015-02-20,11.850000381469727 +CSX,2015-02-23,11.923333168029785 +CSX,2015-02-24,11.856666564941406 +CSX,2015-02-25,11.736666679382324 +CSX,2015-02-26,11.436667442321777 +CSX,2015-02-27,11.436667442321777 +CSX,2015-03-02,11.55666732788086 +CSX,2015-03-03,11.373332977294922 +CSX,2015-03-04,11.41333293914795 +CSX,2015-03-05,11.293333053588867 +CSX,2015-03-06,11.226667404174805 +CSX,2015-03-09,11.316666603088379 +CSX,2015-03-10,11.143333435058594 +CSX,2015-03-11,11.220000267028809 +CSX,2015-03-12,11.393333435058594 +CSX,2015-03-13,11.376667022705078 +CSX,2015-03-16,11.553333282470703 +CSX,2015-03-17,11.543333053588867 +CSX,2015-03-18,11.686667442321777 +CSX,2015-03-19,11.583333015441895 +CSX,2015-03-20,11.720000267028809 +CSX,2015-03-23,11.233332633972168 +CSX,2015-03-24,11.25333309173584 +CSX,2015-03-25,11.103333473205566 +CSX,2015-03-26,11.09000015258789 +CSX,2015-03-27,11.066666603088379 +CSX,2015-03-30,11.116666793823242 +CSX,2015-03-31,11.039999961853027 +CSX,2015-04-01,11.149999618530273 +CSX,2015-04-02,11.106666564941406 +CSX,2015-04-06,11.079999923706055 +CSX,2015-04-07,11.183333396911621 +CSX,2015-04-08,11.083333015441895 +CSX,2015-04-09,11.263333320617676 +CSX,2015-04-10,11.25 +CSX,2015-04-13,11.026666641235352 +CSX,2015-04-14,11.069999694824219 +CSX,2015-04-15,10.953332901000977 +CSX,2015-04-16,10.80666732788086 +CSX,2015-04-17,11.100000381469727 +CSX,2015-04-20,11.630000114440918 +CSX,2015-04-21,11.783332824707031 +CSX,2015-04-22,12.08666706085205 +CSX,2015-04-23,12.296667098999023 +CSX,2015-04-24,12.373332977294922 +CSX,2015-04-27,12.303333282470703 +CSX,2015-04-28,12.270000457763672 +CSX,2015-04-29,12.316666603088379 +CSX,2015-04-30,12.029999732971191 +CSX,2015-05-01,12.486666679382324 +CSX,2015-05-04,12.203332901000977 +CSX,2015-05-05,11.803333282470703 +CSX,2015-05-06,11.883333206176758 +CSX,2015-05-07,11.970000267028809 +CSX,2015-05-08,12.226667404174805 +CSX,2015-05-11,12.020000457763672 +CSX,2015-05-12,11.896666526794434 +CSX,2015-05-13,11.59333324432373 +CSX,2015-05-14,11.633333206176758 +CSX,2015-05-15,11.833333015441895 +CSX,2015-05-18,11.90999984741211 +CSX,2015-05-19,11.866666793823242 +CSX,2015-05-20,11.756667137145996 +CSX,2015-05-21,11.850000381469727 +CSX,2015-05-22,11.823332786560059 +CSX,2015-05-26,11.59333324432373 +CSX,2015-05-27,11.699999809265137 +CSX,2015-05-28,11.573332786560059 +CSX,2015-05-29,11.359999656677246 +CSX,2015-06-01,11.41333293914795 +CSX,2015-06-02,11.366666793823242 +CSX,2015-06-03,11.366666793823242 +CSX,2015-06-04,11.346667289733887 +CSX,2015-06-05,11.476667404174805 +CSX,2015-06-08,11.34333324432373 +CSX,2015-06-09,11.25333309173584 +CSX,2015-06-10,11.323332786560059 +CSX,2015-06-11,11.65666675567627 +CSX,2015-06-12,11.583333015441895 +CSX,2015-06-15,11.55666732788086 +CSX,2015-06-16,11.526666641235352 +CSX,2015-06-17,11.606666564941406 +CSX,2015-06-18,11.846667289733887 +CSX,2015-06-19,11.66333293914795 +CSX,2015-06-22,11.683333396911621 +CSX,2015-06-23,11.619999885559082 +CSX,2015-06-24,11.296667098999023 +CSX,2015-06-25,11.233332633972168 +CSX,2015-06-26,11.223333358764648 +CSX,2015-06-29,10.826666831970215 +CSX,2015-06-30,10.883333206176758 +CSX,2015-07-01,10.966667175292969 +CSX,2015-07-02,10.893333435058594 +CSX,2015-07-06,10.833333015441895 +CSX,2015-07-07,10.930000305175781 +CSX,2015-07-08,10.596667289733887 +CSX,2015-07-09,10.633333206176758 +CSX,2015-07-10,10.710000038146973 +CSX,2015-07-13,10.633333206176758 +CSX,2015-07-14,10.6899995803833 +CSX,2015-07-15,10.800000190734863 +CSX,2015-07-16,10.723333358764648 +CSX,2015-07-17,10.726667404174805 +CSX,2015-07-20,10.666666984558105 +CSX,2015-07-21,10.619999885559082 +CSX,2015-07-22,10.523332595825195 +CSX,2015-07-23,10.283332824707031 +CSX,2015-07-24,10.270000457763672 +CSX,2015-07-27,10.173333168029785 +CSX,2015-07-28,10.359999656677246 +CSX,2015-07-29,10.49666690826416 +CSX,2015-07-30,10.486666679382324 +CSX,2015-07-31,10.426667213439941 +CSX,2015-08-03,10.380000114440918 +CSX,2015-08-04,10.289999961853027 +CSX,2015-08-05,10.25333309173584 +CSX,2015-08-06,10.143333435058594 +CSX,2015-08-07,9.986666679382324 +CSX,2015-08-10,10.079999923706055 +CSX,2015-08-11,9.776666641235352 +CSX,2015-08-12,9.84000015258789 +CSX,2015-08-13,9.796667098999023 +CSX,2015-08-14,9.873332977294922 +CSX,2015-08-17,9.893333435058594 +CSX,2015-08-18,9.873332977294922 +CSX,2015-08-19,9.640000343322754 +CSX,2015-08-20,9.453332901000977 +CSX,2015-08-21,9.126667022705078 +CSX,2015-08-24,8.756667137145996 +CSX,2015-08-25,8.436667442321777 +CSX,2015-08-26,8.789999961853027 +CSX,2015-08-27,9.16333293914795 +CSX,2015-08-28,9.266667366027832 +CSX,2015-08-31,9.126667022705078 +CSX,2015-09-01,8.90999984741211 +CSX,2015-09-02,8.99666690826416 +CSX,2015-09-03,9.09333324432373 +CSX,2015-09-04,8.949999809265137 +CSX,2015-09-08,9.333333015441895 +CSX,2015-09-09,9.270000457763672 +CSX,2015-09-10,9.34000015258789 +CSX,2015-09-11,9.5 +CSX,2015-09-14,9.463333129882812 +CSX,2015-09-15,9.630000114440918 +CSX,2015-09-16,9.75 +CSX,2015-09-17,9.726667404174805 +CSX,2015-09-18,9.386667251586914 +CSX,2015-09-21,9.366666793823242 +CSX,2015-09-22,9.09000015258789 +CSX,2015-09-23,8.859999656677246 +CSX,2015-09-24,8.796667098999023 +CSX,2015-09-25,8.84000015258789 +CSX,2015-09-28,8.66333293914795 +CSX,2015-09-29,8.646666526794434 +CSX,2015-09-30,8.966667175292969 +CSX,2015-10-01,9.010000228881836 +CSX,2015-10-02,9.103333473205566 +CSX,2015-10-05,9.276666641235352 +CSX,2015-10-06,9.233332633972168 +CSX,2015-10-07,9.456666946411133 +CSX,2015-10-08,9.696666717529297 +CSX,2015-10-09,9.69333267211914 +CSX,2015-10-12,9.456666946411133 +CSX,2015-10-13,9.236666679382324 +CSX,2015-10-14,9.063332557678223 +CSX,2015-10-15,9.296667098999023 +CSX,2015-10-16,9.143333435058594 +CSX,2015-10-19,9.109999656677246 +CSX,2015-10-20,9.25333309173584 +CSX,2015-10-21,9.16333293914795 +CSX,2015-10-22,9.376667022705078 +CSX,2015-10-23,9.456666946411133 +CSX,2015-10-26,9.296667098999023 +CSX,2015-10-27,8.94333267211914 +CSX,2015-10-28,9.100000381469727 +CSX,2015-10-29,9.083333015441895 +CSX,2015-10-30,8.99666690826416 +CSX,2015-11-02,9.143333435058594 +CSX,2015-11-03,9.183333396911621 +CSX,2015-11-04,9.146666526794434 +CSX,2015-11-05,9.083333015441895 +CSX,2015-11-06,9.023332595825195 +CSX,2015-11-09,9.260000228881836 +CSX,2015-11-10,9.316666603088379 +CSX,2015-11-11,9.176667213439941 +CSX,2015-11-12,9.016667366027832 +CSX,2015-11-13,8.976667404174805 +CSX,2015-11-16,9.103333473205566 +CSX,2015-11-17,9.05666732788086 +CSX,2015-11-18,9.423333168029785 +CSX,2015-11-19,9.736666679382324 +CSX,2015-11-20,9.963333129882812 +CSX,2015-11-23,9.69333267211914 +CSX,2015-11-24,9.676667213439941 +CSX,2015-11-25,9.609999656677246 +CSX,2015-11-27,9.66333293914795 +CSX,2015-11-30,9.476667404174805 +CSX,2015-12-01,9.533332824707031 +CSX,2015-12-02,9.176667213439941 +CSX,2015-12-03,9.033332824707031 +CSX,2015-12-04,8.953332901000977 +CSX,2015-12-07,8.676667213439941 +CSX,2015-12-08,8.329999923706055 +CSX,2015-12-09,8.33666706085205 +CSX,2015-12-10,8.233332633972168 +CSX,2015-12-11,8.573332786560059 +CSX,2015-12-14,8.430000305175781 +CSX,2015-12-15,8.763333320617676 +CSX,2015-12-16,8.8100004196167 +CSX,2015-12-17,8.533332824707031 +CSX,2015-12-18,8.399999618530273 +CSX,2015-12-21,8.373332977294922 +CSX,2015-12-22,8.583333015441895 +CSX,2015-12-23,8.713333129882812 +CSX,2015-12-24,8.710000038146973 +CSX,2015-12-28,8.646666526794434 +CSX,2015-12-29,8.793333053588867 +CSX,2015-12-30,8.633333206176758 +CSX,2015-12-31,8.649999618530273 +CSX,2016-01-04,8.596667289733887 +CSX,2016-01-05,8.510000228881836 +CSX,2016-01-06,8.123332977294922 +CSX,2016-01-07,7.873332977294922 +CSX,2016-01-08,7.826666831970215 +CSX,2016-01-11,7.840000152587891 +CSX,2016-01-12,7.900000095367432 +CSX,2016-01-13,7.449999809265137 +CSX,2016-01-14,7.75333309173584 +CSX,2016-01-15,7.586667060852051 +CSX,2016-01-19,7.576666831970215 +CSX,2016-01-20,7.429999828338623 +CSX,2016-01-21,7.453332901000977 +CSX,2016-01-22,7.47333288192749 +CSX,2016-01-25,7.323332786560059 +CSX,2016-01-26,7.423333168029785 +CSX,2016-01-27,7.323332786560059 +CSX,2016-01-28,7.456666946411133 +CSX,2016-01-29,7.673333168029785 +CSX,2016-02-01,7.619999885559082 +CSX,2016-02-02,7.343332767486572 +CSX,2016-02-03,7.453332901000977 +CSX,2016-02-04,7.683332920074463 +CSX,2016-02-05,7.610000133514404 +CSX,2016-02-08,7.670000076293945 +CSX,2016-02-09,7.960000038146973 +CSX,2016-02-10,8.043333053588867 +CSX,2016-02-11,7.803332805633545 +CSX,2016-02-12,8.063332557678223 +CSX,2016-02-16,8.25333309173584 +CSX,2016-02-17,8.276666641235352 +CSX,2016-02-18,8.273332595825195 +CSX,2016-02-19,8.170000076293945 +CSX,2016-02-22,8.433333396911621 +CSX,2016-02-23,8.126667022705078 +CSX,2016-02-24,8.16333293914795 +CSX,2016-02-25,8.119999885559082 +CSX,2016-02-26,8.103333473205566 +CSX,2016-02-29,8.046667098999023 +CSX,2016-03-01,8.213333129882812 +CSX,2016-03-02,8.183333396911621 +CSX,2016-03-03,8.300000190734863 +CSX,2016-03-04,8.40999984741211 +CSX,2016-03-07,8.513333320617676 +CSX,2016-03-08,8.233332633972168 +CSX,2016-03-09,8.359999656677246 +CSX,2016-03-10,8.430000305175781 +CSX,2016-03-11,8.699999809265137 +CSX,2016-03-14,8.726667404174805 +CSX,2016-03-15,8.649999618530273 +CSX,2016-03-16,8.726667404174805 +CSX,2016-03-17,8.896666526794434 +CSX,2016-03-18,9.006667137145996 +CSX,2016-03-21,8.886667251586914 +CSX,2016-03-22,8.789999961853027 +CSX,2016-03-23,8.619999885559082 +CSX,2016-03-24,8.723333358764648 +CSX,2016-03-28,8.539999961853027 +CSX,2016-03-29,8.630000114440918 +CSX,2016-03-30,8.766667366027832 +CSX,2016-03-31,8.583333015441895 +CSX,2016-04-01,8.539999961853027 +CSX,2016-04-04,8.386667251586914 +CSX,2016-04-05,8.350000381469727 +CSX,2016-04-06,8.283332824707031 +CSX,2016-04-07,8.206666946411133 +CSX,2016-04-08,8.266667366027832 +CSX,2016-04-11,8.176667213439941 +CSX,2016-04-12,8.329999923706055 +CSX,2016-04-13,8.676667213439941 +CSX,2016-04-14,8.713333129882812 +CSX,2016-04-15,8.643333435058594 +CSX,2016-04-18,8.6899995803833 +CSX,2016-04-19,8.803333282470703 +CSX,2016-04-20,8.84000015258789 +CSX,2016-04-21,8.933333396911621 +CSX,2016-04-22,9.176667213439941 +CSX,2016-04-25,9.046667098999023 +CSX,2016-04-26,9.216667175292969 +CSX,2016-04-27,9.276666641235352 +CSX,2016-04-28,9.123332977294922 +CSX,2016-04-29,9.09000015258789 +CSX,2016-05-02,9.126667022705078 +CSX,2016-05-03,8.846667289733887 +CSX,2016-05-04,8.723333358764648 +CSX,2016-05-05,8.680000305175781 +CSX,2016-05-06,8.720000267028809 +CSX,2016-05-09,8.616666793823242 +CSX,2016-05-10,8.789999961853027 +CSX,2016-05-11,8.630000114440918 +CSX,2016-05-12,8.513333320617676 +CSX,2016-05-13,8.373332977294922 +CSX,2016-05-16,8.40999984741211 +CSX,2016-05-17,8.473333358764648 +CSX,2016-05-18,8.583333015441895 +CSX,2016-05-19,8.516667366027832 +CSX,2016-05-20,8.606666564941406 +CSX,2016-05-23,8.526666641235352 +CSX,2016-05-24,8.486666679382324 +CSX,2016-05-25,8.609999656677246 +CSX,2016-05-26,8.59333324432373 +CSX,2016-05-27,8.630000114440918 +CSX,2016-05-31,8.8100004196167 +CSX,2016-06-01,8.739999771118164 +CSX,2016-06-02,8.80666732788086 +CSX,2016-06-03,8.880000114440918 +CSX,2016-06-06,8.833333015441895 +CSX,2016-06-07,8.823332786560059 +CSX,2016-06-08,9.0 +CSX,2016-06-09,9.016667366027832 +CSX,2016-06-10,8.926667213439941 +CSX,2016-06-13,8.863332748413086 +CSX,2016-06-14,8.796667098999023 +CSX,2016-06-15,8.796667098999023 +CSX,2016-06-16,8.8100004196167 +CSX,2016-06-17,8.916666984558105 +CSX,2016-06-20,9.0 +CSX,2016-06-21,8.876667022705078 +CSX,2016-06-22,8.850000381469727 +CSX,2016-06-23,9.0 +CSX,2016-06-24,8.566666603088379 +CSX,2016-06-27,8.15999984741211 +CSX,2016-06-28,8.366666793823242 +CSX,2016-06-29,8.5600004196167 +CSX,2016-06-30,8.69333267211914 +CSX,2016-07-01,8.736666679382324 +CSX,2016-07-05,8.55666732788086 +CSX,2016-07-06,8.65666675567627 +CSX,2016-07-07,8.626667022705078 +CSX,2016-07-08,8.84333324432373 +CSX,2016-07-11,8.890000343322754 +CSX,2016-07-12,9.006667137145996 +CSX,2016-07-13,9.403332710266113 +CSX,2016-07-14,9.683333396911621 +CSX,2016-07-15,9.506667137145996 +CSX,2016-07-18,9.489999771118164 +CSX,2016-07-19,9.433333396911621 +CSX,2016-07-20,9.539999961853027 +CSX,2016-07-21,9.446666717529297 +CSX,2016-07-22,9.493332862854004 +CSX,2016-07-25,9.456666946411133 +CSX,2016-07-26,9.573332786560059 +CSX,2016-07-27,9.403332710266113 +CSX,2016-07-28,9.449999809265137 +CSX,2016-07-29,9.44333267211914 +CSX,2016-08-01,9.353333473205566 +CSX,2016-08-02,9.220000267028809 +CSX,2016-08-03,9.399999618530273 +CSX,2016-08-04,9.350000381469727 +CSX,2016-08-05,9.543333053588867 +CSX,2016-08-08,9.493332862854004 +CSX,2016-08-09,9.420000076293945 +CSX,2016-08-10,9.333333015441895 +CSX,2016-08-11,9.359999656677246 +CSX,2016-08-12,9.353333473205566 +CSX,2016-08-15,9.33666706085205 +CSX,2016-08-16,9.323332786560059 +CSX,2016-08-17,9.393333435058594 +CSX,2016-08-18,9.55666732788086 +CSX,2016-08-19,9.55666732788086 +CSX,2016-08-22,9.483332633972168 +CSX,2016-08-23,9.510000228881836 +CSX,2016-08-24,9.493332862854004 +CSX,2016-08-25,9.350000381469727 +CSX,2016-08-26,9.396666526794434 +CSX,2016-08-29,9.460000038146973 +CSX,2016-08-30,9.49666690826416 +CSX,2016-08-31,9.426667213439941 +CSX,2016-09-01,9.393333435058594 +CSX,2016-09-02,9.380000114440918 +CSX,2016-09-06,9.373332977294922 +CSX,2016-09-07,9.603333473205566 +CSX,2016-09-08,9.649999618530273 +CSX,2016-09-09,9.296667098999023 +CSX,2016-09-12,9.55666732788086 +CSX,2016-09-13,9.529999732971191 +CSX,2016-09-14,9.649999618530273 +CSX,2016-09-15,9.743332862854004 +CSX,2016-09-16,9.776666641235352 +CSX,2016-09-19,9.756667137145996 +CSX,2016-09-20,9.699999809265137 +CSX,2016-09-21,9.903332710266113 +CSX,2016-09-22,9.856666564941406 +CSX,2016-09-23,9.880000114440918 +CSX,2016-09-26,9.903332710266113 +CSX,2016-09-27,9.873332977294922 +CSX,2016-09-28,10.00333309173584 +CSX,2016-09-29,9.99666690826416 +CSX,2016-09-30,10.166666984558105 +CSX,2016-10-03,10.143333435058594 +CSX,2016-10-04,10.05666732788086 +CSX,2016-10-05,10.236666679382324 +CSX,2016-10-06,10.353333473205566 +CSX,2016-10-07,10.350000381469727 +CSX,2016-10-10,10.276666641235352 +CSX,2016-10-11,10.15666675567627 +CSX,2016-10-12,10.069999694824219 +CSX,2016-10-13,10.383333206176758 +CSX,2016-10-14,10.34333324432373 +CSX,2016-10-17,10.33666706085205 +CSX,2016-10-18,10.34000015258789 +CSX,2016-10-19,10.356666564941406 +CSX,2016-10-20,10.113332748413086 +CSX,2016-10-21,10.096667289733887 +CSX,2016-10-24,10.136667251586914 +CSX,2016-10-25,10.283332824707031 +CSX,2016-10-26,10.126667022705078 +CSX,2016-10-27,10.103333473205566 +CSX,2016-10-28,10.09333324432373 +CSX,2016-10-31,10.170000076293945 +CSX,2016-11-01,10.136667251586914 +CSX,2016-11-02,10.24666690826416 +CSX,2016-11-03,10.376667022705078 +CSX,2016-11-04,10.30666732788086 +CSX,2016-11-07,10.683333396911621 +CSX,2016-11-08,10.6899995803833 +CSX,2016-11-09,11.293333053588867 +CSX,2016-11-10,11.510000228881836 +CSX,2016-11-11,11.526666641235352 +CSX,2016-11-14,11.59333324432373 +CSX,2016-11-15,11.510000228881836 +CSX,2016-11-16,11.289999961853027 +CSX,2016-11-17,11.319999694824219 +CSX,2016-11-18,11.333333015441895 +CSX,2016-11-21,11.536666870117188 +CSX,2016-11-22,11.673333168029785 +CSX,2016-11-23,11.643333435058594 +CSX,2016-11-25,11.729999542236328 +CSX,2016-11-28,11.55666732788086 +CSX,2016-11-29,11.600000381469727 +CSX,2016-11-30,11.936667442321777 +CSX,2016-12-01,12.206666946411133 +CSX,2016-12-02,12.15999984741211 +CSX,2016-12-05,12.176667213439941 +CSX,2016-12-06,12.016667366027832 +CSX,2016-12-07,12.376667022705078 +CSX,2016-12-08,12.40666675567627 +CSX,2016-12-09,12.423333168029785 +CSX,2016-12-12,12.34000015258789 +CSX,2016-12-13,12.346667289733887 +CSX,2016-12-14,12.15999984741211 +CSX,2016-12-15,12.223333358764648 +CSX,2016-12-16,12.013333320617676 +CSX,2016-12-19,12.076666831970215 +CSX,2016-12-20,12.206666946411133 +CSX,2016-12-21,12.166666984558105 +CSX,2016-12-22,12.229999542236328 +CSX,2016-12-23,12.216667175292969 +CSX,2016-12-27,12.286666870117188 +CSX,2016-12-28,12.173333168029785 +CSX,2016-12-29,12.076666831970215 +CSX,2016-12-30,11.976667404174805 +CSX,2017-01-03,11.963333129882812 +CSX,2017-01-04,12.210000038146973 +CSX,2017-01-05,12.329999923706055 +CSX,2017-01-06,12.506667137145996 +CSX,2017-01-09,12.329999923706055 +CSX,2017-01-10,12.473333358764648 +CSX,2017-01-11,12.680000305175781 +CSX,2017-01-12,12.793333053588867 +CSX,2017-01-13,12.933333396911621 +CSX,2017-01-17,12.696666717529297 +CSX,2017-01-18,12.293333053588867 +CSX,2017-01-19,15.170000076293945 +CSX,2017-01-20,14.776666641235352 +CSX,2017-01-23,15.329999923706055 +CSX,2017-01-24,15.563332557678223 +CSX,2017-01-25,15.930000305175781 +CSX,2017-01-26,16.200000762939453 +CSX,2017-01-27,16.020000457763672 +CSX,2017-01-30,15.829999923706055 +CSX,2017-01-31,15.463333129882812 +CSX,2017-02-01,15.696666717529297 +CSX,2017-02-02,15.436667442321777 +CSX,2017-02-03,15.596667289733887 +CSX,2017-02-06,15.75333309173584 +CSX,2017-02-07,15.893333435058594 +CSX,2017-02-08,15.986666679382324 +CSX,2017-02-09,15.916666984558105 +CSX,2017-02-10,15.923333168029785 +CSX,2017-02-13,15.970000267028809 +CSX,2017-02-14,16.0 +CSX,2017-02-15,15.779999732971191 +CSX,2017-02-16,15.896666526794434 +CSX,2017-02-17,16.18000030517578 +CSX,2017-02-21,16.303333282470703 +CSX,2017-02-22,16.1299991607666 +CSX,2017-02-23,15.970000267028809 +CSX,2017-02-24,16.15999984741211 +CSX,2017-02-27,16.23666763305664 +CSX,2017-02-28,16.18666648864746 +CSX,2017-03-01,16.40333366394043 +CSX,2017-03-02,16.18666648864746 +CSX,2017-03-03,16.49333381652832 +CSX,2017-03-06,16.59666633605957 +CSX,2017-03-07,16.14666748046875 +CSX,2017-03-08,15.883333206176758 +CSX,2017-03-09,15.859999656677246 +CSX,2017-03-10,15.933333396911621 +CSX,2017-03-13,16.02666664123535 +CSX,2017-03-14,15.94333267211914 +CSX,2017-03-15,15.983332633972168 +CSX,2017-03-16,15.866666793823242 +CSX,2017-03-17,15.626667022705078 +CSX,2017-03-20,15.626667022705078 +CSX,2017-03-21,15.206666946411133 +CSX,2017-03-22,15.483332633972168 +CSX,2017-03-23,15.369999885559082 +CSX,2017-03-24,15.4399995803833 +CSX,2017-03-27,15.403332710266113 +CSX,2017-03-28,15.779999732971191 +CSX,2017-03-29,15.760000228881836 +CSX,2017-03-30,15.779999732971191 +CSX,2017-03-31,15.516667366027832 +CSX,2017-04-03,15.533332824707031 +CSX,2017-04-04,15.763333320617676 +CSX,2017-04-05,15.713333129882812 +CSX,2017-04-06,15.903332710266113 +CSX,2017-04-07,15.8100004196167 +CSX,2017-04-10,15.893333435058594 +CSX,2017-04-11,15.736666679382324 +CSX,2017-04-12,15.466667175292969 +CSX,2017-04-13,15.473333358764648 +CSX,2017-04-17,15.743332862854004 +CSX,2017-04-18,15.543333053588867 +CSX,2017-04-19,15.643333435058594 +CSX,2017-04-20,16.520000457763672 +CSX,2017-04-21,16.92333221435547 +CSX,2017-04-24,16.709999084472656 +CSX,2017-04-25,16.979999542236328 +CSX,2017-04-26,16.93000030517578 +CSX,2017-04-27,17.083332061767578 +CSX,2017-04-28,16.946666717529297 +CSX,2017-05-01,17.17333221435547 +CSX,2017-05-02,17.163333892822266 +CSX,2017-05-03,17.17333221435547 +CSX,2017-05-04,17.239999771118164 +CSX,2017-05-05,17.5 +CSX,2017-05-08,17.270000457763672 +CSX,2017-05-09,17.270000457763672 +CSX,2017-05-10,17.239999771118164 +CSX,2017-05-11,17.3799991607666 +CSX,2017-05-12,17.3799991607666 +CSX,2017-05-15,17.113332748413086 +CSX,2017-05-16,17.040000915527344 +CSX,2017-05-17,16.489999771118164 +CSX,2017-05-18,16.74333381652832 +CSX,2017-05-19,16.793333053588867 +CSX,2017-05-22,17.15333366394043 +CSX,2017-05-23,17.266666412353516 +CSX,2017-05-24,17.44333267211914 +CSX,2017-05-25,17.93000030517578 +CSX,2017-05-26,17.98666763305664 +CSX,2017-05-30,18.073333740234375 +CSX,2017-05-31,18.05666732788086 +CSX,2017-06-01,18.196666717529297 +CSX,2017-06-02,18.18000030517578 +CSX,2017-06-05,18.010000228881836 +CSX,2017-06-06,17.983333587646484 +CSX,2017-06-07,17.92333221435547 +CSX,2017-06-08,17.920000076293945 +CSX,2017-06-09,17.683332443237305 +CSX,2017-06-12,17.84000015258789 +CSX,2017-06-13,17.956666946411133 +CSX,2017-06-14,17.726667404174805 +CSX,2017-06-15,17.76333236694336 +CSX,2017-06-16,17.579999923706055 +CSX,2017-06-19,17.753332138061523 +CSX,2017-06-20,17.376667022705078 +CSX,2017-06-21,17.39666748046875 +CSX,2017-06-22,17.53333282470703 +CSX,2017-06-23,17.549999237060547 +CSX,2017-06-26,17.706666946411133 +CSX,2017-06-27,17.773332595825195 +CSX,2017-06-28,18.19333267211914 +CSX,2017-06-29,17.940000534057617 +CSX,2017-06-30,18.18666648864746 +CSX,2017-07-03,18.163333892822266 +CSX,2017-07-05,18.363332748413086 +CSX,2017-07-06,18.196666717529297 +CSX,2017-07-07,18.28333282470703 +CSX,2017-07-10,18.296667098999023 +CSX,2017-07-11,18.046667098999023 +CSX,2017-07-12,18.39666748046875 +CSX,2017-07-13,18.27666664123535 +CSX,2017-07-14,18.360000610351562 +CSX,2017-07-17,18.206666946411133 +CSX,2017-07-18,18.213333129882812 +CSX,2017-07-19,17.290000915527344 +CSX,2017-07-20,16.956666946411133 +CSX,2017-07-21,17.226667404174805 +CSX,2017-07-24,16.940000534057617 +CSX,2017-07-25,17.18666648864746 +CSX,2017-07-26,17.35333251953125 +CSX,2017-07-27,16.666667938232422 +CSX,2017-07-28,16.663333892822266 +CSX,2017-07-31,16.446666717529297 +CSX,2017-08-01,16.200000762939453 +CSX,2017-08-02,16.046667098999023 +CSX,2017-08-03,16.42333221435547 +CSX,2017-08-04,16.246667861938477 +CSX,2017-08-07,16.540000915527344 +CSX,2017-08-08,16.713333129882812 +CSX,2017-08-09,16.899999618530273 +CSX,2017-08-10,16.613332748413086 +CSX,2017-08-11,16.75666618347168 +CSX,2017-08-14,16.916667938232422 +CSX,2017-08-15,17.043333053588867 +CSX,2017-08-16,16.793333053588867 +CSX,2017-08-17,16.293333053588867 +CSX,2017-08-18,16.260000228881836 +CSX,2017-08-21,16.233333587646484 +CSX,2017-08-22,16.639999389648438 +CSX,2017-08-23,16.290000915527344 +CSX,2017-08-24,16.126667022705078 +CSX,2017-08-25,16.28333282470703 +CSX,2017-08-28,16.5 +CSX,2017-08-29,16.593332290649414 +CSX,2017-08-30,16.803333282470703 +CSX,2017-08-31,16.733333587646484 +CSX,2017-09-01,16.593332290649414 +CSX,2017-09-05,16.329999923706055 +CSX,2017-09-06,16.73666763305664 +CSX,2017-09-07,17.156667709350586 +CSX,2017-09-08,17.046667098999023 +CSX,2017-09-11,17.356666564941406 +CSX,2017-09-12,17.30666732788086 +CSX,2017-09-13,17.356666564941406 +CSX,2017-09-14,17.360000610351562 +CSX,2017-09-15,17.49333381652832 +CSX,2017-09-18,17.28333282470703 +CSX,2017-09-19,17.260000228881836 +CSX,2017-09-20,17.60333251953125 +CSX,2017-09-21,17.616666793823242 +CSX,2017-09-22,17.700000762939453 +CSX,2017-09-25,17.77666664123535 +CSX,2017-09-26,17.860000610351562 +CSX,2017-09-27,17.94333267211914 +CSX,2017-09-28,17.89666748046875 +CSX,2017-09-29,18.086666107177734 +CSX,2017-10-02,17.593332290649414 +CSX,2017-10-03,17.373332977294922 +CSX,2017-10-04,17.273332595825195 +CSX,2017-10-05,17.450000762939453 +CSX,2017-10-06,17.450000762939453 +CSX,2017-10-09,17.60333251953125 +CSX,2017-10-10,17.463333129882812 +CSX,2017-10-11,17.69333267211914 +CSX,2017-10-12,17.860000610351562 +CSX,2017-10-13,17.610000610351562 +CSX,2017-10-16,17.613332748413086 +CSX,2017-10-17,18.07666778564453 +CSX,2017-10-18,17.893333435058594 +CSX,2017-10-19,18.020000457763672 +CSX,2017-10-20,18.17333221435547 +CSX,2017-10-23,18.040000915527344 +CSX,2017-10-24,18.110000610351562 +CSX,2017-10-25,17.639999389648438 +CSX,2017-10-26,17.450000762939453 +CSX,2017-10-27,17.51333236694336 +CSX,2017-10-30,17.200000762939453 +CSX,2017-10-31,16.809999465942383 +CSX,2017-11-01,16.71666717529297 +CSX,2017-11-02,17.206666946411133 +CSX,2017-11-03,17.10333251953125 +CSX,2017-11-06,17.049999237060547 +CSX,2017-11-07,17.273332595825195 +CSX,2017-11-08,17.163333892822266 +CSX,2017-11-09,16.74333381652832 +CSX,2017-11-10,16.69333267211914 +CSX,2017-11-13,16.583332061767578 +CSX,2017-11-14,16.46666717529297 +CSX,2017-11-15,16.209999084472656 +CSX,2017-11-16,16.706666946411133 +CSX,2017-11-17,16.639999389648438 +CSX,2017-11-20,16.56999969482422 +CSX,2017-11-21,16.739999771118164 +CSX,2017-11-22,17.003332138061523 +CSX,2017-11-24,16.96666717529297 +CSX,2017-11-27,16.886667251586914 +CSX,2017-11-28,17.376667022705078 +CSX,2017-11-29,18.14666748046875 +CSX,2017-11-30,18.583332061767578 +CSX,2017-12-01,18.713333129882812 +CSX,2017-12-04,18.996667861938477 +CSX,2017-12-05,18.59666633605957 +CSX,2017-12-06,18.543333053588867 +CSX,2017-12-07,18.719999313354492 +CSX,2017-12-08,18.81999969482422 +CSX,2017-12-11,18.989999771118164 +CSX,2017-12-12,18.99333381652832 +CSX,2017-12-13,19.229999542236328 +CSX,2017-12-14,19.10333251953125 +CSX,2017-12-15,17.643333435058594 +CSX,2017-12-18,17.863332748413086 +CSX,2017-12-19,18.28333282470703 +CSX,2017-12-20,18.469999313354492 +CSX,2017-12-21,18.293333053588867 +CSX,2017-12-22,18.333332061767578 +CSX,2017-12-26,18.290000915527344 +CSX,2017-12-27,18.3799991607666 +CSX,2017-12-28,18.333332061767578 +CSX,2017-12-29,18.336666107177734 +CSX,2018-01-02,18.780000686645508 +CSX,2018-01-03,19.016666412353516 +CSX,2018-01-04,18.926666259765625 +CSX,2018-01-05,19.239999771118164 +CSX,2018-01-08,19.579999923706055 +CSX,2018-01-09,19.753332138061523 +CSX,2018-01-10,19.49333381652832 +CSX,2018-01-11,19.56333351135254 +CSX,2018-01-12,19.75 +CSX,2018-01-16,19.376667022705078 +CSX,2018-01-17,19.229999542236328 +CSX,2018-01-18,19.350000381469727 +CSX,2018-01-19,19.163333892822266 +CSX,2018-01-22,19.24333381652832 +CSX,2018-01-23,19.03333282470703 +CSX,2018-01-24,18.956666946411133 +CSX,2018-01-25,18.713333129882812 +CSX,2018-01-26,19.303333282470703 +CSX,2018-01-29,19.07666778564453 +CSX,2018-01-30,18.953332901000977 +CSX,2018-01-31,18.92333221435547 +CSX,2018-02-01,18.860000610351562 +CSX,2018-02-02,18.416667938232422 +CSX,2018-02-05,17.329999923706055 +CSX,2018-02-06,17.940000534057617 +CSX,2018-02-07,17.656667709350586 +CSX,2018-02-08,16.823333740234375 +CSX,2018-02-09,16.963333129882812 +CSX,2018-02-12,17.719999313354492 +CSX,2018-02-13,17.85333251953125 +CSX,2018-02-14,18.383333206176758 +CSX,2018-02-15,18.520000457763672 +CSX,2018-02-16,18.700000762939453 +CSX,2018-02-20,18.196666717529297 +CSX,2018-02-21,18.31999969482422 +CSX,2018-02-22,18.329999923706055 +CSX,2018-02-23,18.613332748413086 +CSX,2018-02-26,18.73666763305664 +CSX,2018-02-27,18.373332977294922 +CSX,2018-02-28,17.906667709350586 +CSX,2018-03-01,18.17333221435547 +CSX,2018-03-02,18.34666633605957 +CSX,2018-03-05,18.793333053588867 +CSX,2018-03-06,18.713333129882812 +CSX,2018-03-07,18.75 +CSX,2018-03-08,18.75 +CSX,2018-03-09,19.333332061767578 +CSX,2018-03-12,19.196666717529297 +CSX,2018-03-13,19.15999984741211 +CSX,2018-03-14,18.94333267211914 +CSX,2018-03-15,18.916667938232422 +CSX,2018-03-16,18.97333335876465 +CSX,2018-03-19,18.89666748046875 +CSX,2018-03-20,18.989999771118164 +CSX,2018-03-21,18.96666717529297 +CSX,2018-03-22,18.43000030517578 +CSX,2018-03-23,18.09000015258789 +CSX,2018-03-26,18.549999237060547 +CSX,2018-03-27,18.233333587646484 +CSX,2018-03-28,18.10333251953125 +CSX,2018-03-29,18.56999969482422 +CSX,2018-04-02,18.246667861938477 +CSX,2018-04-03,18.57666778564453 +CSX,2018-04-04,18.489999771118164 +CSX,2018-04-05,18.53333282470703 +CSX,2018-04-06,18.116666793823242 +CSX,2018-04-09,18.139999389648438 +CSX,2018-04-10,18.420000076293945 +CSX,2018-04-11,18.336666107177734 +CSX,2018-04-12,18.703332901000977 +CSX,2018-04-13,18.530000686645508 +CSX,2018-04-16,18.803333282470703 +CSX,2018-04-17,18.856666564941406 +CSX,2018-04-18,20.336666107177734 +CSX,2018-04-19,20.39666748046875 +CSX,2018-04-20,20.01333236694336 +CSX,2018-04-23,20.113332748413086 +CSX,2018-04-24,19.729999542236328 +CSX,2018-04-25,19.996667861938477 +CSX,2018-04-26,19.746667861938477 +CSX,2018-04-27,20.093332290649414 +CSX,2018-04-30,19.796667098999023 +CSX,2018-05-01,19.950000762939453 +CSX,2018-05-02,19.793333053588867 +CSX,2018-05-03,19.696666717529297 +CSX,2018-05-04,19.989999771118164 +CSX,2018-05-07,20.166667938232422 +CSX,2018-05-08,20.190000534057617 +CSX,2018-05-09,20.75 +CSX,2018-05-10,20.93666648864746 +CSX,2018-05-11,21.030000686645508 +CSX,2018-05-14,20.96666717529297 +CSX,2018-05-15,20.8700008392334 +CSX,2018-05-16,21.093332290649414 +CSX,2018-05-17,21.17333221435547 +CSX,2018-05-18,21.253332138061523 +CSX,2018-05-21,21.336666107177734 +CSX,2018-05-22,21.156667709350586 +CSX,2018-05-23,21.183332443237305 +CSX,2018-05-24,21.476667404174805 +CSX,2018-05-25,21.559999465942383 +CSX,2018-05-29,21.406667709350586 +CSX,2018-05-30,21.8799991607666 +CSX,2018-05-31,21.549999237060547 +CSX,2018-06-01,21.81333351135254 +CSX,2018-06-04,21.56333351135254 +CSX,2018-06-05,21.56333351135254 +CSX,2018-06-06,21.77666664123535 +CSX,2018-06-07,21.916667938232422 +CSX,2018-06-08,22.356666564941406 +CSX,2018-06-11,22.426666259765625 +CSX,2018-06-12,22.25 +CSX,2018-06-13,22.043333053588867 +CSX,2018-06-14,21.963333129882812 +CSX,2018-06-15,22.21666717529297 +CSX,2018-06-18,22.036666870117188 +CSX,2018-06-19,21.610000610351562 +CSX,2018-06-20,21.623332977294922 +CSX,2018-06-21,21.350000381469727 +CSX,2018-06-22,21.593332290649414 +CSX,2018-06-25,21.360000610351562 +CSX,2018-06-26,21.393333435058594 +CSX,2018-06-27,21.260000228881836 +CSX,2018-06-28,21.196666717529297 +CSX,2018-06-29,21.260000228881836 +CSX,2018-07-02,21.420000076293945 +CSX,2018-07-03,21.28333282470703 +CSX,2018-07-05,21.453332901000977 +CSX,2018-07-06,21.666667938232422 +CSX,2018-07-09,22.166667938232422 +CSX,2018-07-10,22.016666412353516 +CSX,2018-07-11,21.60333251953125 +CSX,2018-07-12,21.559999465942383 +CSX,2018-07-13,21.56999969482422 +CSX,2018-07-16,21.333332061767578 +CSX,2018-07-17,21.479999542236328 +CSX,2018-07-18,23.0 +CSX,2018-07-19,23.049999237060547 +CSX,2018-07-20,23.15333366394043 +CSX,2018-07-23,23.426666259765625 +CSX,2018-07-24,23.049999237060547 +CSX,2018-07-25,23.649999618530273 +CSX,2018-07-26,23.6299991607666 +CSX,2018-07-27,23.42333221435547 +CSX,2018-07-30,23.43000030517578 +CSX,2018-07-31,23.559999465942383 +CSX,2018-08-01,23.540000915527344 +CSX,2018-08-02,23.696666717529297 +CSX,2018-08-03,23.753332138061523 +CSX,2018-08-06,24.049999237060547 +CSX,2018-08-07,24.196666717529297 +CSX,2018-08-08,24.18000030517578 +CSX,2018-08-09,24.05666732788086 +CSX,2018-08-10,24.1299991607666 +CSX,2018-08-13,24.203332901000977 +CSX,2018-08-14,24.566667556762695 +CSX,2018-08-15,24.386667251586914 +CSX,2018-08-16,24.479999542236328 +CSX,2018-08-17,24.56333351135254 +CSX,2018-08-20,24.59000015258789 +CSX,2018-08-21,24.89666748046875 +CSX,2018-08-22,24.57666778564453 +CSX,2018-08-23,24.649999618530273 +CSX,2018-08-24,24.883333206176758 +CSX,2018-08-27,25.166667938232422 +CSX,2018-08-28,25.06999969482422 +CSX,2018-08-29,24.940000534057617 +CSX,2018-08-30,24.73666763305664 +CSX,2018-08-31,24.719999313354492 +CSX,2018-09-04,24.946666717529297 +CSX,2018-09-05,24.766666412353516 +CSX,2018-09-06,24.68666648864746 +CSX,2018-09-07,24.543333053588867 +CSX,2018-09-10,24.773332595825195 +CSX,2018-09-11,24.703332901000977 +CSX,2018-09-12,24.713333129882812 +CSX,2018-09-13,24.393333435058594 +CSX,2018-09-14,24.49333381652832 +CSX,2018-09-17,24.446666717529297 +CSX,2018-09-18,24.703332901000977 +CSX,2018-09-19,24.663333892822266 +CSX,2018-09-20,24.350000381469727 +CSX,2018-09-21,24.663333892822266 +CSX,2018-09-24,24.433332443237305 +CSX,2018-09-25,24.440000534057617 +CSX,2018-09-26,24.633333206176758 +CSX,2018-09-27,24.73666763305664 +CSX,2018-09-28,24.683332443237305 +CSX,2018-10-01,25.010000228881836 +CSX,2018-10-02,24.77666664123535 +CSX,2018-10-03,24.996667861938477 +CSX,2018-10-04,24.889999389648438 +CSX,2018-10-05,24.850000381469727 +CSX,2018-10-08,24.920000076293945 +CSX,2018-10-09,24.8700008392334 +CSX,2018-10-10,23.18666648864746 +CSX,2018-10-11,22.92333221435547 +CSX,2018-10-12,23.399999618530273 +CSX,2018-10-15,23.6200008392334 +CSX,2018-10-16,24.066667556762695 +CSX,2018-10-17,23.56999969482422 +CSX,2018-10-18,22.883333206176758 +CSX,2018-10-19,22.64666748046875 +CSX,2018-10-22,22.770000457763672 +CSX,2018-10-23,22.273332595825195 +CSX,2018-10-24,21.969999313354492 +CSX,2018-10-25,22.1299991607666 +CSX,2018-10-26,21.97333335876465 +CSX,2018-10-29,21.89666748046875 +CSX,2018-10-30,22.93666648864746 +CSX,2018-10-31,22.953332901000977 +CSX,2018-11-01,23.196666717529297 +CSX,2018-11-02,23.059999465942383 +CSX,2018-11-05,23.030000686645508 +CSX,2018-11-06,23.456666946411133 +CSX,2018-11-07,24.10333251953125 +CSX,2018-11-08,23.889999389648438 +CSX,2018-11-09,23.553333282470703 +CSX,2018-11-12,23.213333129882812 +CSX,2018-11-13,23.426666259765625 +CSX,2018-11-14,23.5 +CSX,2018-11-15,24.073333740234375 +CSX,2018-11-16,24.203332901000977 +CSX,2018-11-19,24.02666664123535 +CSX,2018-11-20,23.073333740234375 +CSX,2018-11-21,23.40333366394043 +CSX,2018-11-23,23.260000228881836 +CSX,2018-11-26,23.47333335876465 +CSX,2018-11-27,23.469999313354492 +CSX,2018-11-28,24.25 +CSX,2018-11-29,23.92333221435547 +CSX,2018-11-30,24.209999084472656 +CSX,2018-12-03,24.383333206176758 +CSX,2018-12-04,23.53333282470703 +CSX,2018-12-06,23.273332595825195 +CSX,2018-12-07,22.676666259765625 +CSX,2018-12-10,22.766666412353516 +CSX,2018-12-11,22.696666717529297 +CSX,2018-12-12,22.959999084472656 +CSX,2018-12-13,22.946666717529297 +CSX,2018-12-14,21.94333267211914 +CSX,2018-12-17,21.559999465942383 +CSX,2018-12-18,21.296667098999023 +CSX,2018-12-19,20.683332443237305 +CSX,2018-12-20,20.536666870117188 +CSX,2018-12-21,20.233333587646484 +CSX,2018-12-24,19.586666107177734 +CSX,2018-12-26,20.573333740234375 +CSX,2018-12-27,20.68666648864746 +CSX,2018-12-28,20.69333267211914 +CSX,2018-12-31,20.709999084472656 +CSX,2019-01-02,20.649999618530273 +CSX,2019-01-03,20.32666778564453 +CSX,2019-01-04,20.93000030517578 +CSX,2019-01-07,20.816667556762695 +CSX,2019-01-08,21.116666793823242 +CSX,2019-01-09,21.32666778564453 +CSX,2019-01-10,21.56333351135254 +CSX,2019-01-11,21.739999771118164 +CSX,2019-01-14,21.75666618347168 +CSX,2019-01-15,21.703332901000977 +CSX,2019-01-16,21.793333053588867 +CSX,2019-01-17,21.696666717529297 +CSX,2019-01-18,22.453332901000977 +CSX,2019-01-22,21.94333267211914 +CSX,2019-01-23,21.69333267211914 +CSX,2019-01-24,21.683332443237305 +CSX,2019-01-25,22.066667556762695 +CSX,2019-01-28,21.8700008392334 +CSX,2019-01-29,21.80666732788086 +CSX,2019-01-30,22.100000381469727 +CSX,2019-01-31,21.899999618530273 +CSX,2019-02-01,22.066667556762695 +CSX,2019-02-04,22.47333335876465 +CSX,2019-02-05,22.75666618347168 +CSX,2019-02-06,22.696666717529297 +CSX,2019-02-07,22.73666763305664 +CSX,2019-02-08,22.916667938232422 +CSX,2019-02-11,23.06999969482422 +CSX,2019-02-12,23.706666946411133 +CSX,2019-02-13,23.709999084472656 +CSX,2019-02-14,23.876667022705078 +CSX,2019-02-15,24.18000030517578 +CSX,2019-02-19,24.170000076293945 +CSX,2019-02-20,24.416667938232422 +CSX,2019-02-21,24.190000534057617 +CSX,2019-02-22,24.43666648864746 +CSX,2019-02-25,24.273332595825195 +CSX,2019-02-26,24.253332138061523 +CSX,2019-02-27,24.219999313354492 +CSX,2019-02-28,24.22333335876465 +CSX,2019-03-01,24.149999618530273 +CSX,2019-03-04,24.27666664123535 +CSX,2019-03-05,24.15333366394043 +CSX,2019-03-06,24.016666412353516 +CSX,2019-03-07,24.00666618347168 +CSX,2019-03-08,23.92333221435547 +CSX,2019-03-11,24.316667556762695 +CSX,2019-03-12,24.219999313354492 +CSX,2019-03-13,24.656667709350586 +CSX,2019-03-14,24.333332061767578 +CSX,2019-03-15,24.270000457763672 +CSX,2019-03-18,24.623332977294922 +CSX,2019-03-19,24.316667556762695 +CSX,2019-03-20,24.273332595825195 +CSX,2019-03-21,24.546667098999023 +CSX,2019-03-22,24.170000076293945 +CSX,2019-03-25,24.253332138061523 +CSX,2019-03-26,24.34666633605957 +CSX,2019-03-27,24.46666717529297 +CSX,2019-03-28,24.809999465942383 +CSX,2019-03-29,24.940000534057617 +CSX,2019-04-01,25.566667556762695 +CSX,2019-04-02,25.393333435058594 +CSX,2019-04-03,25.073333740234375 +CSX,2019-04-04,24.933332443237305 +CSX,2019-04-05,24.80666732788086 +CSX,2019-04-08,25.206666946411133 +CSX,2019-04-09,24.89666748046875 +CSX,2019-04-10,25.023332595825195 +CSX,2019-04-11,25.133333206176758 +CSX,2019-04-12,25.553333282470703 +CSX,2019-04-15,25.290000915527344 +CSX,2019-04-16,25.296667098999023 +CSX,2019-04-17,26.31333351135254 +CSX,2019-04-18,26.323333740234375 +CSX,2019-04-22,26.273332595825195 +CSX,2019-04-23,26.34000015258789 +CSX,2019-04-24,26.440000534057617 +CSX,2019-04-25,26.18000030517578 +CSX,2019-04-26,26.389999389648438 +CSX,2019-04-29,26.456666946411133 +CSX,2019-04-30,26.543333053588867 +CSX,2019-05-01,26.376667022705078 +CSX,2019-05-02,26.303333282470703 +CSX,2019-05-03,26.84000015258789 +CSX,2019-05-06,26.690000534057617 +CSX,2019-05-07,26.09000015258789 +CSX,2019-05-08,26.066667556762695 +CSX,2019-05-09,26.05666732788086 +CSX,2019-05-10,26.229999542236328 +CSX,2019-05-13,25.59000015258789 +CSX,2019-05-14,26.079999923706055 +CSX,2019-05-15,25.796667098999023 +CSX,2019-05-16,26.073333740234375 +CSX,2019-05-17,26.133333206176758 +CSX,2019-05-20,26.020000457763672 +CSX,2019-05-21,26.113332748413086 +CSX,2019-05-22,25.81333351135254 +CSX,2019-05-23,25.126667022705078 +CSX,2019-05-24,24.96666717529297 +CSX,2019-05-28,24.84000015258789 +CSX,2019-05-29,24.649999618530273 +CSX,2019-05-30,25.003332138061523 +CSX,2019-05-31,24.823333740234375 +CSX,2019-06-03,24.84000015258789 +CSX,2019-06-04,25.553333282470703 +CSX,2019-06-05,26.010000228881836 +CSX,2019-06-06,25.836666107177734 +CSX,2019-06-07,26.023332595825195 +CSX,2019-06-10,26.22333335876465 +CSX,2019-06-11,26.200000762939453 +CSX,2019-06-12,26.07666778564453 +CSX,2019-06-13,25.8799991607666 +CSX,2019-06-14,25.72333335876465 +CSX,2019-06-17,25.566667556762695 +CSX,2019-06-18,25.913333892822266 +CSX,2019-06-19,25.796667098999023 +CSX,2019-06-20,26.350000381469727 +CSX,2019-06-21,26.22333335876465 +CSX,2019-06-24,25.84000015258789 +CSX,2019-06-25,25.363332748413086 +CSX,2019-06-26,25.393333435058594 +CSX,2019-06-27,25.483333587646484 +CSX,2019-06-28,25.790000915527344 +CSX,2019-07-01,26.209999084472656 +CSX,2019-07-02,26.093332290649414 +CSX,2019-07-03,26.226667404174805 +CSX,2019-07-05,26.133333206176758 +CSX,2019-07-08,25.739999771118164 +CSX,2019-07-09,25.566667556762695 +CSX,2019-07-10,25.52666664123535 +CSX,2019-07-11,25.75 +CSX,2019-07-12,26.19333267211914 +CSX,2019-07-15,26.166667938232422 +CSX,2019-07-16,26.516666412353516 +CSX,2019-07-17,23.793333053588867 +CSX,2019-07-18,23.94333267211914 +CSX,2019-07-19,23.43666648864746 +CSX,2019-07-22,23.639999389648438 +CSX,2019-07-23,23.31333351135254 +CSX,2019-07-24,23.073333740234375 +CSX,2019-07-25,23.166667938232422 +CSX,2019-07-26,22.98666763305664 +CSX,2019-07-29,23.206666946411133 +CSX,2019-07-30,23.40333366394043 +CSX,2019-07-31,23.46666717529297 +CSX,2019-08-01,22.593332290649414 +CSX,2019-08-02,22.373332977294922 +CSX,2019-08-05,21.703332901000977 +CSX,2019-08-06,22.163333892822266 +CSX,2019-08-07,21.963333129882812 +CSX,2019-08-08,22.246667861938477 +CSX,2019-08-09,22.190000534057617 +CSX,2019-08-12,21.94333267211914 +CSX,2019-08-13,22.116666793823242 +CSX,2019-08-14,21.52666664123535 +CSX,2019-08-15,21.469999313354492 +CSX,2019-08-16,21.696666717529297 +CSX,2019-08-19,21.76333236694336 +CSX,2019-08-20,21.59666633605957 +CSX,2019-08-21,21.780000686645508 +CSX,2019-08-22,22.046667098999023 +CSX,2019-08-23,21.540000915527344 +CSX,2019-08-26,21.676666259765625 +CSX,2019-08-27,21.469999313354492 +CSX,2019-08-28,21.796667098999023 +CSX,2019-08-29,22.170000076293945 +CSX,2019-08-30,22.34000015258789 +CSX,2019-09-03,22.116666793823242 +CSX,2019-09-04,22.5 +CSX,2019-09-05,22.68666648864746 +CSX,2019-09-06,22.50666618347168 +CSX,2019-09-09,23.016666412353516 +CSX,2019-09-10,23.56333351135254 +CSX,2019-09-11,23.656667709350586 +CSX,2019-09-12,23.850000381469727 +CSX,2019-09-13,24.156667709350586 +CSX,2019-09-16,24.1299991607666 +CSX,2019-09-17,23.726667404174805 +CSX,2019-09-18,23.71666717529297 +CSX,2019-09-19,23.59666633605957 +CSX,2019-09-20,22.873332977294922 +CSX,2019-09-23,22.953332901000977 +CSX,2019-09-24,22.876667022705078 +CSX,2019-09-25,22.956666946411133 +CSX,2019-09-26,23.139999389648438 +CSX,2019-09-27,22.969999313354492 +CSX,2019-09-30,23.09000015258789 +CSX,2019-10-01,22.34000015258789 +CSX,2019-10-02,22.09000015258789 +CSX,2019-10-03,22.31999969482422 +CSX,2019-10-04,22.23666763305664 +CSX,2019-10-07,22.26333236694336 +CSX,2019-10-08,21.953332901000977 +CSX,2019-10-09,22.073333740234375 +CSX,2019-10-10,22.31333351135254 +CSX,2019-10-11,23.016666412353516 +CSX,2019-10-14,22.85333251953125 +CSX,2019-10-15,23.05666732788086 +CSX,2019-10-16,23.0 +CSX,2019-10-17,23.260000228881836 +CSX,2019-10-18,22.889999389648438 +CSX,2019-10-21,23.583332061767578 +CSX,2019-10-22,24.09666633605957 +CSX,2019-10-23,24.086666107177734 +CSX,2019-10-24,23.886667251586914 +CSX,2019-10-25,24.106666564941406 +CSX,2019-10-28,23.84000015258789 +CSX,2019-10-29,23.610000610351562 +CSX,2019-10-30,23.683332443237305 +CSX,2019-10-31,23.42333221435547 +CSX,2019-11-01,24.09000015258789 +CSX,2019-11-04,24.496667861938477 +CSX,2019-11-05,24.626667022705078 +CSX,2019-11-06,24.546667098999023 +CSX,2019-11-07,24.69333267211914 +CSX,2019-11-08,24.676666259765625 +CSX,2019-11-11,24.633333206176758 +CSX,2019-11-12,24.25 +CSX,2019-11-13,23.983333587646484 +CSX,2019-11-14,23.946666717529297 +CSX,2019-11-15,23.8700008392334 +CSX,2019-11-18,23.67333221435547 +CSX,2019-11-19,23.670000076293945 +CSX,2019-11-20,23.18666648864746 +CSX,2019-11-21,23.133333206176758 +CSX,2019-11-22,23.503332138061523 +CSX,2019-11-25,23.93000030517578 +CSX,2019-11-26,23.983333587646484 +CSX,2019-11-27,23.963333129882812 +CSX,2019-11-29,23.84666633605957 +CSX,2019-12-02,23.336666107177734 +CSX,2019-12-03,23.23666763305664 +CSX,2019-12-04,23.483333587646484 +CSX,2019-12-05,23.549999237060547 +CSX,2019-12-06,23.75666618347168 +CSX,2019-12-09,23.469999313354492 +CSX,2019-12-10,23.46666717529297 +CSX,2019-12-11,23.90999984741211 +CSX,2019-12-12,24.093332290649414 +CSX,2019-12-13,24.260000228881836 +CSX,2019-12-16,24.26333236694336 +CSX,2019-12-17,24.03333282470703 +CSX,2019-12-18,24.31333351135254 +CSX,2019-12-19,24.196666717529297 +CSX,2019-12-20,24.393333435058594 +CSX,2019-12-23,24.239999771118164 +CSX,2019-12-24,24.32666778564453 +CSX,2019-12-26,24.290000915527344 +CSX,2019-12-27,24.28333282470703 +CSX,2019-12-30,24.113332748413086 +CSX,2019-12-31,24.1200008392334 +CSX,2020-01-02,24.39666748046875 +CSX,2020-01-03,24.296667098999023 +CSX,2020-01-06,24.170000076293945 +CSX,2020-01-07,24.333332061767578 +CSX,2020-01-08,24.459999084472656 +CSX,2020-01-09,24.579999923706055 +CSX,2020-01-10,24.453332901000977 +CSX,2020-01-13,24.89666748046875 +CSX,2020-01-14,24.886667251586914 +CSX,2020-01-15,24.996667861938477 +CSX,2020-01-16,25.579999923706055 +CSX,2020-01-17,25.46666717529297 +CSX,2020-01-21,24.94333267211914 +CSX,2020-01-22,24.8700008392334 +CSX,2020-01-23,25.546667098999023 +CSX,2020-01-24,25.566667556762695 +CSX,2020-01-27,25.05666732788086 +CSX,2020-01-28,25.406667709350586 +CSX,2020-01-29,25.843332290649414 +CSX,2020-01-30,25.926666259765625 +CSX,2020-01-31,25.446666717529297 +CSX,2020-02-03,25.700000762939453 +CSX,2020-02-04,25.92333221435547 +CSX,2020-02-05,26.05666732788086 +CSX,2020-02-06,26.106666564941406 +CSX,2020-02-07,25.956666946411133 +CSX,2020-02-10,26.293333053588867 +CSX,2020-02-11,26.17333221435547 +CSX,2020-02-12,26.496667861938477 +CSX,2020-02-13,26.613332748413086 +CSX,2020-02-14,26.530000686645508 +CSX,2020-02-18,26.503332138061523 +CSX,2020-02-19,26.72333335876465 +CSX,2020-02-20,26.816667556762695 +CSX,2020-02-21,26.520000457763672 +CSX,2020-02-24,26.020000457763672 +CSX,2020-02-25,25.190000534057617 +CSX,2020-02-26,25.10333251953125 +CSX,2020-02-27,24.09000015258789 +CSX,2020-02-28,23.483333587646484 +CSX,2020-03-02,23.583332061767578 +CSX,2020-03-03,22.969999313354492 +CSX,2020-03-04,24.0 +CSX,2020-03-05,22.98666763305664 +CSX,2020-03-06,22.75 +CSX,2020-03-09,20.1299991607666 +CSX,2020-03-10,20.959999084472656 +CSX,2020-03-11,19.43666648864746 +CSX,2020-03-12,17.803333282470703 +CSX,2020-03-13,19.31333351135254 +CSX,2020-03-16,16.309999465942383 +CSX,2020-03-17,18.086666107177734 +CSX,2020-03-18,16.989999771118164 +CSX,2020-03-19,18.336666107177734 +CSX,2020-03-20,16.623332977294922 +CSX,2020-03-23,15.886667251586914 +CSX,2020-03-24,18.5 +CSX,2020-03-25,18.843332290649414 +CSX,2020-03-26,19.523332595825195 +CSX,2020-03-27,18.76333236694336 +CSX,2020-03-30,19.34000015258789 +CSX,2020-03-31,19.100000381469727 +CSX,2020-04-01,18.28333282470703 +CSX,2020-04-02,18.953332901000977 +CSX,2020-04-03,18.92333221435547 +CSX,2020-04-06,20.42333221435547 +CSX,2020-04-07,20.383333206176758 +CSX,2020-04-08,21.17333221435547 +CSX,2020-04-09,21.333332061767578 +CSX,2020-04-13,20.523332595825195 +CSX,2020-04-14,20.84666633605957 +CSX,2020-04-15,20.296667098999023 +CSX,2020-04-16,20.213333129882812 +CSX,2020-04-17,20.92333221435547 +CSX,2020-04-20,20.333332061767578 +CSX,2020-04-21,19.82666778564453 +CSX,2020-04-22,20.296667098999023 +CSX,2020-04-23,20.489999771118164 +CSX,2020-04-24,21.273332595825195 +CSX,2020-04-27,22.136667251586914 +CSX,2020-04-28,22.28333282470703 +CSX,2020-04-29,22.71666717529297 +CSX,2020-04-30,22.07666778564453 +CSX,2020-05-01,21.666667938232422 +CSX,2020-05-04,21.246667861938477 +CSX,2020-05-05,21.25666618347168 +CSX,2020-05-06,20.876667022705078 +CSX,2020-05-07,21.30666732788086 +CSX,2020-05-08,22.036666870117188 +CSX,2020-05-11,21.969999313354492 +CSX,2020-05-12,21.386667251586914 +CSX,2020-05-13,20.77666664123535 +CSX,2020-05-14,20.989999771118164 +CSX,2020-05-15,20.666667938232422 +CSX,2020-05-18,22.1299991607666 +CSX,2020-05-19,21.98666763305664 +CSX,2020-05-20,22.786666870117188 +CSX,2020-05-21,22.600000381469727 +CSX,2020-05-22,22.843332290649414 +CSX,2020-05-26,24.046667098999023 +CSX,2020-05-27,24.53333282470703 +CSX,2020-05-28,23.75 +CSX,2020-05-29,23.860000610351562 +CSX,2020-06-01,23.6200008392334 +CSX,2020-06-02,24.059999465942383 +CSX,2020-06-03,24.889999389648438 +CSX,2020-06-04,24.68000030517578 +CSX,2020-06-05,25.02666664123535 +CSX,2020-06-08,24.77666664123535 +CSX,2020-06-09,24.553333282470703 +CSX,2020-06-10,24.43000030517578 +CSX,2020-06-11,22.76333236694336 +CSX,2020-06-12,23.190000534057617 +CSX,2020-06-15,23.383333206176758 +CSX,2020-06-16,23.453332901000977 +CSX,2020-06-17,23.299999237060547 +CSX,2020-06-18,23.156667709350586 +CSX,2020-06-19,22.663333892822266 +CSX,2020-06-22,22.866666793823242 +CSX,2020-06-23,23.143333435058594 +CSX,2020-06-24,22.5 +CSX,2020-06-25,22.739999771118164 +CSX,2020-06-26,21.969999313354492 +CSX,2020-06-29,22.833332061767578 +CSX,2020-06-30,23.246667861938477 +CSX,2020-07-01,22.746667861938477 +CSX,2020-07-02,22.953332901000977 +CSX,2020-07-06,23.416667938232422 +CSX,2020-07-07,22.84000015258789 +CSX,2020-07-08,23.03333282470703 +CSX,2020-07-09,22.6200008392334 +CSX,2020-07-10,22.51333236694336 +CSX,2020-07-13,22.8799991607666 +CSX,2020-07-14,23.113332748413086 +CSX,2020-07-15,23.553333282470703 +CSX,2020-07-16,23.690000534057617 +CSX,2020-07-17,24.053333282470703 +CSX,2020-07-20,23.85333251953125 +CSX,2020-07-21,24.143333435058594 +CSX,2020-07-22,24.420000076293945 +CSX,2020-07-23,23.843332290649414 +CSX,2020-07-24,23.780000686645508 +CSX,2020-07-27,23.863332748413086 +CSX,2020-07-28,23.366666793823242 +CSX,2020-07-29,23.97333335876465 +CSX,2020-07-30,23.413333892822266 +CSX,2020-07-31,23.780000686645508 +CSX,2020-08-03,23.450000762939453 +CSX,2020-08-04,23.586666107177734 +CSX,2020-08-05,23.809999465942383 +CSX,2020-08-06,24.09000015258789 +CSX,2020-08-07,24.309999465942383 +CSX,2020-08-10,24.69333267211914 +CSX,2020-08-11,25.046667098999023 +CSX,2020-08-12,25.010000228881836 +CSX,2020-08-13,24.666667938232422 +CSX,2020-08-14,24.75 +CSX,2020-08-17,24.996667861938477 +CSX,2020-08-18,24.803333282470703 +CSX,2020-08-19,24.683332443237305 +CSX,2020-08-20,24.636667251586914 +CSX,2020-08-21,24.709999084472656 +CSX,2020-08-24,25.036666870117188 +CSX,2020-08-25,25.27666664123535 +CSX,2020-08-26,25.136667251586914 +CSX,2020-08-27,25.39666748046875 +CSX,2020-08-28,25.690000534057617 +CSX,2020-08-31,25.48666763305664 +CSX,2020-09-01,26.01333236694336 +CSX,2020-09-02,25.893333435058594 +CSX,2020-09-03,25.21666717529297 +CSX,2020-09-04,25.170000076293945 +CSX,2020-09-08,25.086666107177734 +CSX,2020-09-09,25.553333282470703 +CSX,2020-09-10,25.273332595825195 +CSX,2020-09-11,25.72333335876465 +CSX,2020-09-14,26.31999969482422 +CSX,2020-09-15,26.75666618347168 +CSX,2020-09-16,26.450000762939453 +CSX,2020-09-17,26.5 +CSX,2020-09-18,26.610000610351562 +CSX,2020-09-21,25.860000610351562 +CSX,2020-09-22,25.976667404174805 +CSX,2020-09-23,25.5 +CSX,2020-09-24,25.52666664123535 +CSX,2020-09-25,26.02666664123535 +CSX,2020-09-28,26.44333267211914 +CSX,2020-09-29,25.866666793823242 +CSX,2020-09-30,25.889999389648438 +CSX,2020-10-01,25.6200008392334 +CSX,2020-10-02,25.71666717529297 +CSX,2020-10-05,25.913333892822266 +CSX,2020-10-06,25.573333740234375 +CSX,2020-10-07,26.229999542236328 +CSX,2020-10-08,25.90333366394043 +CSX,2020-10-09,26.15999984741211 +CSX,2020-10-12,26.520000457763672 +CSX,2020-10-13,26.39666748046875 +CSX,2020-10-14,26.823333740234375 +CSX,2020-10-15,27.010000228881836 +CSX,2020-10-16,26.703332901000977 +CSX,2020-10-19,26.350000381469727 +CSX,2020-10-20,26.709999084472656 +CSX,2020-10-21,26.239999771118164 +CSX,2020-10-22,27.24333381652832 +CSX,2020-10-23,27.09666633605957 +CSX,2020-10-26,26.290000915527344 +CSX,2020-10-27,26.030000686645508 +CSX,2020-10-28,25.309999465942383 +CSX,2020-10-29,25.963333129882812 +CSX,2020-10-30,26.31333351135254 +CSX,2020-11-02,27.253332138061523 +CSX,2020-11-03,28.073333740234375 +CSX,2020-11-04,28.27666664123535 +CSX,2020-11-05,29.010000228881836 +CSX,2020-11-06,28.726667404174805 +CSX,2020-11-09,29.399999618530273 +CSX,2020-11-10,30.46666717529297 +CSX,2020-11-11,30.01333236694336 +CSX,2020-11-12,29.90999984741211 +CSX,2020-11-13,30.200000762939453 +CSX,2020-11-16,31.0 +CSX,2020-11-17,30.833332061767578 +CSX,2020-11-18,30.44333267211914 +CSX,2020-11-19,30.566667556762695 +CSX,2020-11-20,30.51333236694336 +CSX,2020-11-23,30.68666648864746 +CSX,2020-11-24,30.97333335876465 +CSX,2020-11-25,30.746667861938477 +CSX,2020-11-27,30.43000030517578 +CSX,2020-11-30,30.016666412353516 +CSX,2020-12-01,30.206666946411133 +CSX,2020-12-02,30.226667404174805 +CSX,2020-12-03,30.143333435058594 +CSX,2020-12-04,30.616666793823242 +CSX,2020-12-07,30.68000030517578 +CSX,2020-12-08,30.5 +CSX,2020-12-09,30.57666778564453 +CSX,2020-12-10,30.0 +CSX,2020-12-11,30.143333435058594 +CSX,2020-12-14,29.639999389648438 +CSX,2020-12-15,30.073333740234375 +CSX,2020-12-16,29.700000762939453 +CSX,2020-12-17,30.183332443237305 +CSX,2020-12-18,30.219999313354492 +CSX,2020-12-21,29.89666748046875 +CSX,2020-12-22,29.850000381469727 +CSX,2020-12-23,29.889999389648438 +CSX,2020-12-24,30.016666412353516 +CSX,2020-12-28,30.213333129882812 +CSX,2020-12-29,29.77666664123535 +CSX,2020-12-30,30.110000610351562 +CSX,2020-12-31,30.25 +CSX,2021-01-04,29.329999923706055 +CSX,2021-01-05,29.82666778564453 +CSX,2021-01-06,30.6200008392334 +CSX,2021-01-07,31.343332290649414 +CSX,2021-01-08,31.946666717529297 +CSX,2021-01-11,31.996667861938477 +CSX,2021-01-12,31.963333129882812 +CSX,2021-01-13,31.546667098999023 +CSX,2021-01-14,31.163333892822266 +CSX,2021-01-15,31.139999389648438 +CSX,2021-01-19,30.886667251586914 +CSX,2021-01-20,31.06999969482422 +CSX,2021-01-21,30.536666870117188 +CSX,2021-01-22,29.213333129882812 +CSX,2021-01-25,29.293333053588867 +CSX,2021-01-26,28.94333267211914 +CSX,2021-01-27,27.963333129882812 +CSX,2021-01-28,28.899999618530273 +CSX,2021-01-29,28.586666107177734 +CSX,2021-02-01,29.016666412353516 +CSX,2021-02-02,29.8799991607666 +CSX,2021-02-03,29.773332595825195 +CSX,2021-02-04,29.47333335876465 +CSX,2021-02-05,29.516666412353516 +CSX,2021-02-08,29.086666107177734 +CSX,2021-02-09,29.489999771118164 +CSX,2021-02-10,29.393333435058594 +CSX,2021-02-11,29.583332061767578 +CSX,2021-02-12,30.046667098999023 +CSX,2021-02-16,30.25 +CSX,2021-02-17,29.996667861938477 +CSX,2021-02-18,30.00666618347168 +CSX,2021-02-19,30.696666717529297 +CSX,2021-02-22,30.860000610351562 +CSX,2021-02-23,30.56333351135254 +CSX,2021-02-24,31.123332977294922 +CSX,2021-02-25,30.729999542236328 +CSX,2021-02-26,30.516666412353516 +CSX,2021-03-01,30.976667404174805 +CSX,2021-03-02,30.719999313354492 +CSX,2021-03-03,30.363332748413086 +CSX,2021-03-04,29.420000076293945 +CSX,2021-03-05,30.543333053588867 +CSX,2021-03-08,30.843332290649414 +CSX,2021-03-09,30.913333892822266 +CSX,2021-03-10,31.196666717529297 +CSX,2021-03-11,31.273332595825195 +CSX,2021-03-12,31.28333282470703 +CSX,2021-03-15,31.15999984741211 +CSX,2021-03-16,30.64666748046875 +CSX,2021-03-17,30.713333129882812 +CSX,2021-03-18,30.836666107177734 +CSX,2021-03-19,30.25666618347168 +CSX,2021-03-22,31.260000228881836 +CSX,2021-03-23,30.97333335876465 +CSX,2021-03-24,31.389999389648438 +CSX,2021-03-25,31.84666633605957 +CSX,2021-03-26,32.5533332824707 +CSX,2021-03-29,32.20333480834961 +CSX,2021-03-30,32.12333297729492 +CSX,2021-03-31,32.13999938964844 +CSX,2021-04-01,32.41999816894531 +CSX,2021-04-05,32.856666564941406 +CSX,2021-04-06,32.369998931884766 +CSX,2021-04-07,32.31666564941406 +CSX,2021-04-08,32.15999984741211 +CSX,2021-04-09,32.76333236694336 +CSX,2021-04-12,32.869998931884766 +CSX,2021-04-13,32.599998474121094 +CSX,2021-04-14,32.78666687011719 +CSX,2021-04-15,32.956668853759766 +CSX,2021-04-16,32.880001068115234 +CSX,2021-04-19,32.9033317565918 +CSX,2021-04-20,32.81666564941406 +CSX,2021-04-21,34.22999954223633 +CSX,2021-04-22,33.939998626708984 +CSX,2021-04-23,34.369998931884766 +CSX,2021-04-26,34.106666564941406 +CSX,2021-04-27,33.973331451416016 +CSX,2021-04-28,33.83333206176758 +CSX,2021-04-29,33.72999954223633 +CSX,2021-04-30,33.58333206176758 +CSX,2021-05-03,33.793331146240234 +CSX,2021-05-04,33.883331298828125 +CSX,2021-05-05,33.733333587646484 +CSX,2021-05-06,34.186668395996094 +CSX,2021-05-07,34.37666702270508 +CSX,2021-05-10,34.38666534423828 +CSX,2021-05-11,33.8466682434082 +CSX,2021-05-12,33.21333312988281 +CSX,2021-05-13,33.57666778564453 +CSX,2021-05-14,33.9033317565918 +CSX,2021-05-17,33.46666717529297 +CSX,2021-05-18,32.96666717529297 +CSX,2021-05-19,32.78666687011719 +CSX,2021-05-20,32.7599983215332 +CSX,2021-05-21,32.76333236694336 +CSX,2021-05-24,33.116668701171875 +CSX,2021-05-25,33.02000045776367 +CSX,2021-05-26,33.47999954223633 +CSX,2021-05-27,33.290000915527344 +CSX,2021-05-28,33.37333297729492 +CSX,2021-06-01,33.43333435058594 +CSX,2021-06-02,33.19333267211914 +CSX,2021-06-03,33.233333587646484 +CSX,2021-06-04,33.206668853759766 +CSX,2021-06-07,32.689998626708984 +CSX,2021-06-08,32.71666717529297 +CSX,2021-06-09,32.606666564941406 +CSX,2021-06-10,32.223331451416016 +CSX,2021-06-11,32.40999984741211 +CSX,2021-06-14,32.43000030517578 +CSX,2021-06-15,32.8033332824707 +CSX,2021-06-16,32.40999984741211 +CSX,2021-06-17,32.08333206176758 +CSX,2021-06-18,31.583332061767578 +CSX,2021-06-21,31.93666648864746 +CSX,2021-06-22,31.760000228881836 +CSX,2021-06-23,31.553333282470703 +CSX,2021-06-24,31.71666717529297 +CSX,2021-06-25,31.969999313354492 +CSX,2021-06-28,31.773332595825195 +CSX,2021-06-29,31.559999465942383 +CSX,2021-06-30,32.08000183105469 +CSX,2021-07-01,32.279998779296875 +CSX,2021-07-02,32.58000183105469 +CSX,2021-07-06,32.400001525878906 +CSX,2021-07-07,32.97999954223633 +CSX,2021-07-08,30.950000762939453 +CSX,2021-07-09,31.829999923706055 +CSX,2021-07-12,31.739999771118164 +CSX,2021-07-13,31.700000762939453 +CSX,2021-07-14,31.639999389648438 +CSX,2021-07-15,31.809999465942383 +CSX,2021-07-16,31.510000228881836 +CSX,2021-07-19,30.81999969482422 +CSX,2021-07-20,31.18000030517578 +CSX,2021-07-21,31.56999969482422 +CSX,2021-07-22,32.66999816894531 +CSX,2021-07-23,32.810001373291016 +CSX,2021-07-26,32.88999938964844 +CSX,2021-07-27,32.380001068115234 +CSX,2021-07-28,31.90999984741211 +CSX,2021-07-29,32.09000015258789 +CSX,2021-07-30,32.31999969482422 +CSX,2021-08-02,32.09000015258789 +CSX,2021-08-03,32.43000030517578 +CSX,2021-08-04,31.920000076293945 +CSX,2021-08-05,32.150001525878906 +CSX,2021-08-06,32.29999923706055 +CSX,2021-08-09,32.38999938964844 +CSX,2021-08-10,32.95000076293945 +CSX,2021-08-11,33.97999954223633 +CSX,2021-08-12,34.130001068115234 +CSX,2021-08-13,33.869998931884766 +CSX,2021-08-16,33.869998931884766 +CSX,2021-08-17,33.7400016784668 +CSX,2021-08-18,33.7599983215332 +CSX,2021-08-19,33.59000015258789 +CSX,2021-08-20,33.72999954223633 +CSX,2021-08-23,33.869998931884766 +CSX,2021-08-24,33.369998931884766 +CSX,2021-08-25,33.459999084472656 +CSX,2021-08-26,33.279998779296875 +CSX,2021-08-27,33.45000076293945 +CSX,2021-08-30,33.099998474121094 +CSX,2021-08-31,32.529998779296875 +CSX,2021-09-01,32.540000915527344 +CSX,2021-09-02,32.58000183105469 +CSX,2021-09-03,32.0 +CSX,2021-09-07,31.510000228881836 +CSX,2021-09-08,31.690000534057617 +CSX,2021-09-09,31.350000381469727 +CSX,2021-09-10,30.950000762939453 +CSX,2021-09-13,30.899999618530273 +CSX,2021-09-14,30.5 +CSX,2021-09-15,30.850000381469727 +CSX,2021-09-16,30.90999984741211 +CSX,2021-09-17,30.309999465942383 +CSX,2021-09-20,29.770000457763672 +CSX,2021-09-21,29.709999084472656 +CSX,2021-09-22,29.860000610351562 +CSX,2021-09-23,30.209999084472656 +CSX,2021-09-24,30.420000076293945 +CSX,2021-09-27,30.559999465942383 +CSX,2021-09-28,30.5 +CSX,2021-09-29,30.360000610351562 +CSX,2021-09-30,29.739999771118164 +CSX,2021-10-01,30.34000015258789 +CSX,2021-10-04,30.510000228881836 +CSX,2021-10-05,31.43000030517578 +CSX,2021-10-06,32.540000915527344 +CSX,2021-10-07,32.18000030517578 +CSX,2021-10-08,32.709999084472656 +CSX,2021-10-11,32.5 +CSX,2021-10-12,32.130001068115234 +CSX,2021-10-13,32.58000183105469 +CSX,2021-10-14,33.43000030517578 +CSX,2021-10-15,34.15999984741211 +CSX,2021-10-18,34.22999954223633 +CSX,2021-10-19,34.11000061035156 +CSX,2021-10-20,34.459999084472656 +CSX,2021-10-21,35.0099983215332 +CSX,2021-10-22,35.41999816894531 +CSX,2021-10-25,35.72999954223633 +CSX,2021-10-26,35.689998626708984 +CSX,2021-10-27,35.86000061035156 +CSX,2021-10-28,36.2400016784668 +CSX,2021-10-29,36.16999816894531 +CSX,2021-11-01,35.689998626708984 +CSX,2021-11-02,35.689998626708984 +CSX,2021-11-03,35.68000030517578 +CSX,2021-11-04,35.43000030517578 +CSX,2021-11-05,35.40999984741211 +CSX,2021-11-08,35.470001220703125 +CSX,2021-11-09,35.540000915527344 +CSX,2021-11-10,35.470001220703125 +CSX,2021-11-11,35.119998931884766 +CSX,2021-11-12,35.22999954223633 +CSX,2021-11-15,35.189998626708984 +CSX,2021-11-16,35.150001525878906 +CSX,2021-11-17,35.540000915527344 +CSX,2021-11-18,36.209999084472656 +CSX,2021-11-19,36.08000183105469 +CSX,2021-11-22,36.04999923706055 +CSX,2021-11-23,36.47999954223633 +CSX,2021-11-24,36.25 +CSX,2021-11-26,35.56999969482422 +CSX,2021-11-29,35.619998931884766 +CSX,2021-11-30,34.65999984741211 +CSX,2021-12-01,34.439998626708984 +CSX,2021-12-02,35.56999969482422 +CSX,2021-12-03,35.84000015258789 +CSX,2021-12-06,36.7599983215332 +CSX,2021-12-07,37.09000015258789 +CSX,2021-12-08,36.95000076293945 +CSX,2021-12-09,36.61000061035156 +CSX,2021-12-10,36.7400016784668 +CSX,2021-12-13,36.0099983215332 +CSX,2021-12-14,35.91999816894531 +CSX,2021-12-15,36.470001220703125 +CSX,2021-12-16,36.56999969482422 +CSX,2021-12-17,35.720001220703125 +CSX,2021-12-20,35.310001373291016 +CSX,2021-12-21,35.95000076293945 +CSX,2021-12-22,36.08000183105469 +CSX,2021-12-23,36.790000915527344 +CSX,2021-12-27,37.189998626708984 +CSX,2021-12-28,37.41999816894531 +CSX,2021-12-29,37.58000183105469 +CSX,2021-12-30,37.31999969482422 +CSX,2021-12-31,37.599998474121094 +CSX,2022-01-03,37.08000183105469 +CSX,2022-01-04,37.630001068115234 +CSX,2022-01-05,37.439998626708984 +CSX,2022-01-06,37.709999084472656 +CSX,2022-01-07,37.5099983215332 +CSX,2022-01-10,36.540000915527344 +CSX,2022-01-11,36.29999923706055 +CSX,2022-01-12,36.63999938964844 +CSX,2022-01-13,36.7400016784668 +CSX,2022-01-14,36.439998626708984 +CSX,2022-01-18,35.25 +CSX,2022-01-19,35.25 +CSX,2022-01-20,35.2400016784668 +CSX,2022-01-21,34.099998474121094 +CSX,2022-01-24,34.36000061035156 +CSX,2022-01-25,33.720001220703125 +CSX,2022-01-26,33.650001525878906 +CSX,2022-01-27,33.560001373291016 +CSX,2022-01-28,34.43000030517578 +CSX,2022-01-31,34.220001220703125 +CSX,2022-02-01,34.720001220703125 +CSX,2022-02-02,35.209999084472656 +CSX,2022-02-03,34.61000061035156 +CSX,2022-02-04,34.29999923706055 +CSX,2022-02-07,33.650001525878906 +CSX,2022-02-08,34.11000061035156 +CSX,2022-02-09,34.7400016784668 +CSX,2022-02-10,33.9900016784668 +CSX,2022-02-11,33.369998931884766 +CSX,2022-02-14,33.91999816894531 +CSX,2022-02-15,34.54999923706055 +CSX,2022-02-16,35.16999816894531 +CSX,2022-02-17,35.099998474121094 +CSX,2022-02-18,34.65999984741211 +CSX,2022-02-22,34.2400016784668 +CSX,2022-02-23,33.400001525878906 +CSX,2022-02-24,33.599998474121094 +CSX,2022-02-25,34.310001373291016 +CSX,2022-02-28,33.90999984741211 +CSX,2022-03-01,33.34000015258789 +CSX,2022-03-02,34.61000061035156 +CSX,2022-03-03,35.290000915527344 +CSX,2022-03-04,37.43000030517578 +CSX,2022-03-07,37.0099983215332 +CSX,2022-03-08,34.9900016784668 +CSX,2022-03-09,34.61000061035156 +CSX,2022-03-10,34.88999938964844 +CSX,2022-03-11,34.689998626708984 +CSX,2022-03-14,34.22999954223633 +CSX,2022-03-15,34.36000061035156 +CSX,2022-03-16,35.61000061035156 +CSX,2022-03-17,36.29999923706055 +CSX,2022-03-18,36.310001373291016 +CSX,2022-03-21,36.86000061035156 +CSX,2022-03-22,36.779998779296875 +CSX,2022-03-23,36.38999938964844 +CSX,2022-03-24,36.68000030517578 +CSX,2022-03-25,36.91999816894531 +CSX,2022-03-28,37.529998779296875 +CSX,2022-03-29,37.68000030517578 +CSX,2022-03-30,37.79999923706055 +CSX,2022-03-31,37.45000076293945 +CSX,2022-04-01,35.5099983215332 +CSX,2022-04-04,35.61000061035156 +CSX,2022-04-05,35.27000045776367 +CSX,2022-04-06,34.66999816894531 +CSX,2022-04-07,34.7400016784668 +CSX,2022-04-08,34.33000183105469 +CSX,2022-04-11,34.2400016784668 +CSX,2022-04-12,34.40999984741211 +CSX,2022-04-13,34.88999938964844 +CSX,2022-04-14,35.060001373291016 +CSX,2022-04-18,34.75 +CSX,2022-04-19,35.290000915527344 +CSX,2022-04-20,35.29999923706055 +CSX,2022-04-21,36.29999923706055 +CSX,2022-04-22,34.52000045776367 +CSX,2022-04-25,34.63999938964844 +CSX,2022-04-26,34.11000061035156 +CSX,2022-04-27,34.47999954223633 +CSX,2022-04-28,35.209999084472656 +CSX,2022-04-29,34.34000015258789 +CSX,2022-05-02,34.290000915527344 +CSX,2022-05-03,34.529998779296875 +CSX,2022-05-04,35.5 +CSX,2022-05-05,34.650001525878906 +CSX,2022-05-06,34.779998779296875 +CSX,2022-05-09,33.619998931884766 +CSX,2022-05-10,32.779998779296875 +CSX,2022-05-11,33.16999816894531 +CSX,2022-05-12,33.0 +CSX,2022-05-13,33.43000030517578 +CSX,2022-05-16,33.2599983215332 +CSX,2022-05-17,33.7599983215332 +CSX,2022-05-18,32.31999969482422 +CSX,2022-05-19,30.940000534057617 +CSX,2022-05-20,30.940000534057617 +CSX,2022-05-23,31.229999542236328 +CSX,2022-05-24,30.90999984741211 +CSX,2022-05-25,31.149999618530273 +CSX,2022-05-26,31.579999923706055 +CSX,2022-05-27,32.04999923706055 +CSX,2022-05-31,31.790000915527344 +CSX,2022-06-01,32.0 +CSX,2022-06-02,32.59000015258789 +CSX,2022-06-03,32.11000061035156 +CSX,2022-06-06,32.13999938964844 +CSX,2022-06-07,32.560001373291016 +CSX,2022-06-08,31.809999465942383 +CSX,2022-06-09,31.170000076293945 +CSX,2022-06-10,30.299999237060547 +CSX,2022-06-13,29.459999084472656 +CSX,2022-06-14,29.34000015258789 +CSX,2022-06-15,29.420000076293945 +CSX,2022-06-16,29.049999237060547 +CSX,2022-06-17,28.93000030517578 +CSX,2022-06-21,28.989999771118164 +CSX,2022-06-22,28.829999923706055 +CSX,2022-06-23,28.709999084472656 +CSX,2022-06-24,29.56999969482422 +CSX,2022-06-27,29.31999969482422 +CSX,2022-06-28,29.139999389648438 +CSX,2022-06-29,29.1200008392334 +CSX,2022-06-30,29.059999465942383 +CSX,2022-07-01,29.34000015258789 +CSX,2022-07-05,28.510000228881836 +CSX,2022-07-06,28.889999389648438 +CSX,2022-07-07,29.239999771118164 +CSX,2022-07-08,28.989999771118164 +CSX,2022-07-11,28.850000381469727 +CSX,2022-07-12,28.420000076293945 +CSX,2022-07-13,28.229999542236328 +CSX,2022-07-14,28.18000030517578 +CSX,2022-07-15,28.860000610351562 +CSX,2022-07-18,28.829999923706055 +CSX,2022-07-19,29.719999313354492 +CSX,2022-07-20,29.729999542236328 +CSX,2022-07-21,30.989999771118164 +CSX,2022-07-22,30.889999389648438 +CSX,2022-07-25,31.350000381469727 +CSX,2022-07-26,31.15999984741211 +CSX,2022-07-27,31.829999923706055 +CSX,2022-07-28,31.709999084472656 +CSX,2022-07-29,32.33000183105469 +CSX,2022-08-01,32.599998474121094 +CSX,2022-08-02,32.150001525878906 +CSX,2022-08-03,32.5 +CSX,2022-08-04,32.83000183105469 +CSX,2022-08-05,33.11000061035156 +CSX,2022-08-08,32.81999969482422 +CSX,2022-08-09,32.66999816894531 +CSX,2022-08-10,34.060001373291016 +CSX,2022-08-11,34.15999984741211 +CSX,2022-08-12,34.349998474121094 +CSX,2022-08-15,34.13999938964844 +CSX,2022-08-16,34.439998626708984 +CSX,2022-08-17,34.47999954223633 +CSX,2022-08-18,34.349998474121094 +CSX,2022-08-19,33.83000183105469 +CSX,2022-08-22,33.560001373291016 +CSX,2022-08-23,33.630001068115234 +CSX,2022-08-24,33.619998931884766 +CSX,2022-08-25,33.97999954223633 +CSX,2022-08-26,32.630001068115234 +CSX,2022-08-29,32.720001220703125 +CSX,2022-08-30,31.670000076293945 +CSX,2022-08-31,31.649999618530273 +CSX,2022-09-01,31.610000610351562 +CSX,2022-09-02,31.239999771118164 +CSX,2022-09-06,31.489999771118164 +CSX,2022-09-07,31.889999389648438 +CSX,2022-09-08,32.209999084472656 +CSX,2022-09-09,32.630001068115234 +CSX,2022-09-12,32.84000015258789 +CSX,2022-09-13,31.559999465942383 +CSX,2022-09-14,31.229999542236328 +CSX,2022-09-15,30.170000076293945 +CSX,2022-09-16,29.489999771118164 +CSX,2022-09-19,29.8799991607666 +CSX,2022-09-20,29.469999313354492 +CSX,2022-09-21,29.139999389648438 +CSX,2022-09-22,28.56999969482422 +CSX,2022-09-23,27.68000030517578 +CSX,2022-09-26,27.43000030517578 +CSX,2022-09-27,27.219999313354492 +CSX,2022-09-28,27.6299991607666 +CSX,2022-09-29,27.190000534057617 +CSX,2022-09-30,26.639999389648438 +CSX,2022-10-03,27.420000076293945 +CSX,2022-10-04,28.1200008392334 +CSX,2022-10-05,27.81999969482422 +CSX,2022-10-06,27.360000610351562 +CSX,2022-10-07,26.770000457763672 +CSX,2022-10-10,26.59000015258789 +CSX,2022-10-11,26.510000228881836 +CSX,2022-10-12,26.649999618530273 +CSX,2022-10-13,27.5 +CSX,2022-10-14,27.309999465942383 +CSX,2022-10-17,28.149999618530273 +CSX,2022-10-18,28.40999984741211 +CSX,2022-10-19,27.920000076293945 +CSX,2022-10-20,27.079999923706055 +CSX,2022-10-21,27.540000915527344 +CSX,2022-10-24,28.15999984741211 +CSX,2022-10-25,28.760000228881836 +CSX,2022-10-26,28.770000457763672 +CSX,2022-10-27,28.809999465942383 +CSX,2022-10-28,29.219999313354492 +CSX,2022-10-31,29.059999465942383 +CSX,2022-11-01,29.06999969482422 +CSX,2022-11-02,28.530000686645508 +CSX,2022-11-03,29.0 +CSX,2022-11-04,29.6299991607666 +CSX,2022-11-07,29.959999084472656 +CSX,2022-11-08,29.979999542236328 +CSX,2022-11-09,29.43000030517578 +CSX,2022-11-10,31.219999313354492 +CSX,2022-11-11,31.940000534057617 +CSX,2022-11-14,31.799999237060547 +CSX,2022-11-15,31.309999465942383 +CSX,2022-11-16,31.239999771118164 +CSX,2022-11-17,30.950000762939453 +CSX,2022-11-18,30.8799991607666 +CSX,2022-11-21,31.290000915527344 +CSX,2022-11-22,31.920000076293945 +CSX,2022-11-23,32.06999969482422 +CSX,2022-11-25,32.02000045776367 +CSX,2022-11-28,31.700000762939453 +CSX,2022-11-29,32.16999816894531 +CSX,2022-11-30,32.689998626708984 +CSX,2022-12-01,32.68000030517578 +CSX,2022-12-02,32.04999923706055 +CSX,2022-12-05,31.350000381469727 +CSX,2022-12-06,31.15999984741211 +CSX,2022-12-07,30.90999984741211 +CSX,2022-12-08,31.520000457763672 +CSX,2022-12-09,31.420000076293945 +CSX,2022-12-12,32.220001220703125 +CSX,2022-12-13,32.7400016784668 +CSX,2022-12-14,32.66999816894531 +CSX,2022-12-15,31.770000457763672 +CSX,2022-12-16,31.649999618530273 +CSX,2022-12-19,31.18000030517578 +CSX,2022-12-20,30.729999542236328 +CSX,2022-12-21,31.219999313354492 +CSX,2022-12-22,30.969999313354492 +CSX,2022-12-23,31.25 +CSX,2022-12-27,31.239999771118164 +CSX,2022-12-28,30.84000015258789 +CSX,2022-12-29,31.239999771118164 +CSX,2022-12-30,30.979999542236328 +CSX,2023-01-03,30.8799991607666 +CSX,2023-01-04,31.280000686645508 +CSX,2023-01-05,30.90999984741211 +CSX,2023-01-06,32.20000076293945 +CSX,2023-01-09,32.13999938964844 +CSX,2023-01-10,32.400001525878906 +CSX,2023-01-11,32.45000076293945 +CSX,2023-01-12,32.4900016784668 +CSX,2023-01-13,32.41999816894531 +CSX,2023-01-17,32.599998474121094 +CSX,2023-01-18,32.22999954223633 +CSX,2023-01-19,31.549999237060547 +CSX,2023-01-20,32.0099983215332 +CSX,2023-01-23,32.04999923706055 +CSX,2023-01-24,31.860000610351562 +CSX,2023-01-25,31.049999237060547 +CSX,2023-01-26,30.149999618530273 +CSX,2023-01-27,30.079999923706055 +CSX,2023-01-30,29.8799991607666 +CSX,2023-01-31,30.920000076293945 +CSX,2023-02-01,31.59000015258789 +CSX,2023-02-02,32.63999938964844 +CSX,2023-02-03,32.27000045776367 +CSX,2023-02-06,32.04999923706055 +CSX,2023-02-07,32.290000915527344 +CSX,2023-02-08,31.950000762939453 +CSX,2023-02-09,31.1299991607666 +CSX,2023-02-10,31.56999969482422 +CSX,2023-02-13,31.6299991607666 +CSX,2023-02-14,31.440000534057617 +CSX,2023-02-15,31.670000076293945 +CSX,2023-02-16,31.110000610351562 +CSX,2023-02-17,31.209999084472656 +CSX,2023-02-21,30.59000015258789 +CSX,2023-02-22,29.989999771118164 +CSX,2023-02-23,30.649999618530273 +CSX,2023-02-24,30.75 +CSX,2023-02-27,30.770000457763672 +CSX,2023-02-28,30.489999771118164 +CSX,2023-03-01,30.860000610351562 +CSX,2023-03-02,31.280000686645508 +CSX,2023-03-03,31.149999618530273 +CSX,2023-03-06,30.540000915527344 +CSX,2023-03-07,29.690000534057617 +CSX,2023-03-08,30.270000457763672 +CSX,2023-03-09,29.760000228881836 +CSX,2023-03-10,29.489999771118164 +CSX,2023-03-13,29.059999465942383 +CSX,2023-03-14,29.260000228881836 +CSX,2023-03-15,28.979999542236328 +CSX,2023-03-16,29.329999923706055 +CSX,2023-03-17,28.90999984741211 +CSX,2023-03-20,29.18000030517578 +CSX,2023-03-21,29.31999969482422 +CSX,2023-03-22,28.290000915527344 +CSX,2023-03-23,28.079999923706055 +CSX,2023-03-24,28.25 +CSX,2023-03-27,28.75 +CSX,2023-03-28,29.110000610351562 +CSX,2023-03-29,29.59000015258789 +CSX,2023-03-30,29.5 +CSX,2023-03-31,29.940000534057617 +CSX,2023-04-03,29.850000381469727 +CSX,2023-04-04,29.510000228881836 +CSX,2023-04-05,29.290000915527344 +CSX,2023-04-06,30.020000457763672 +CSX,2023-04-10,29.989999771118164 +CSX,2023-04-11,30.309999465942383 +CSX,2023-04-12,30.15999984741211 +CSX,2023-04-13,30.420000076293945 +CSX,2023-04-14,30.459999084472656 +CSX,2023-04-17,30.450000762939453 +CSX,2023-04-18,30.40999984741211 +CSX,2023-04-19,30.559999465942383 +CSX,2023-04-20,30.809999465942383 +CSX,2023-04-21,31.81999969482422 +CSX,2023-04-24,31.3799991607666 +CSX,2023-04-25,30.899999618530273 +CSX,2023-04-26,30.139999389648438 +CSX,2023-04-27,30.389999389648438 +CSX,2023-04-28,30.639999389648438 +CSX,2023-05-01,31.299999237060547 +CSX,2023-05-02,31.06999969482422 +CSX,2023-05-03,30.93000030517578 +CSX,2023-05-04,31.309999465942383 +CSX,2023-05-05,31.860000610351562 diff --git a/scraper/Companies_Data/CSX_Data/CSXmeta_data.csv b/scraper/Companies_Data/CSX_Data/CSXmeta_data.csv new file mode 100644 index 0000000..d42cccd --- /dev/null +++ b/scraper/Companies_Data/CSX_Data/CSXmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,CSX Corporation,Transportation & Logistics,James M. Foote,CSX.png diff --git a/scraper/Companies_Data/CVS_Data/CVS_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/CVS_Data/CVS_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..6f2f6fb --- /dev/null +++ b/scraper/Companies_Data/CVS_Data/CVS_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,50302000000.0,3781000000.0,5683000000.0,222449000000.0,89002000000.0 +1,2020-12-31,56369000000.0,5440000000.0,7854000000.0,230715000000.0,85042000000.0 +2,2021-12-31,60008000000.0,4205000000.0,9408000000.0,232999000000.0,75999000000.0 +3,2022-12-31,65682000000.0,1778000000.0,12945000000.0,228275000000.0,70732000000.0 +4,2022-03-31,61483000000.0,4217000000.0,8442000000.0,232873000000.0,75915000000.0 +5,2022-06-30,62142000000.0,4019000000.0,12116000000.0,230279000000.0,74172000000.0 +6,2022-09-30,68341000000.0,1363000000.0,17197000000.0,231212000000.0,71072000000.0 +7,2022-12-31,65682000000.0,1778000000.0,12945000000.0,228275000000.0,70732000000.0 +8,2023-03-31,68706000000.0,1778000000.0,14618000000.0,239330000000.0,76478000000.0 diff --git a/scraper/Companies_Data/CVS_Data/CVS_current_ratios.csv b/scraper/Companies_Data/CVS_Data/CVS_current_ratios.csv new file mode 100644 index 0000000..a7009c6 --- /dev/null +++ b/scraper/Companies_Data/CVS_Data/CVS_current_ratios.csv @@ -0,0 +1,12 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +CVS,2022-03-31,17.010084,1.6531,0.460469,1.760643 +CVS,2022-06-30,15.417637,1.5331,0.411166,1.64662 +CVS,2022-09-30,15.532573,1.2901,0.411702,1.668062 +CVS,2022-12-31,39.320675,1.258,0.392449,1.713948 +CVS,2023-03-30,23.789809,1.2652,0.306475,1.350745 +CVS,2023-03-31,23.665605,1.2586,0.304875,1.339211 +CVS,2023-03-31,,,, +CVS,2023-04-01,,,, +CVS,2023-05-02,,,, +CVS,2023-05-03,22.318471,1.4292,0.28752,1.262978 +CVS,2023-05-04,,,, diff --git a/scraper/Companies_Data/CVS_Data/CVS_price_history.csv b/scraper/Companies_Data/CVS_Data/CVS_price_history.csv new file mode 100644 index 0000000..475f993 --- /dev/null +++ b/scraper/Companies_Data/CVS_Data/CVS_price_history.csv @@ -0,0 +1,12664 @@ +symbol,date,Closing Price +CVS,1973-02-21,1.625 +CVS,1973-02-22,1.65625 +CVS,1973-02-23,1.703125 +CVS,1973-02-26,1.671875 +CVS,1973-02-27,1.546875 +CVS,1973-02-28,1.65625 +CVS,1973-03-01,1.6796879768371582 +CVS,1973-03-02,1.6953129768371582 +CVS,1973-03-05,1.65625 +CVS,1973-03-06,1.6640629768371582 +CVS,1973-03-07,1.6953129768371582 +CVS,1973-03-08,1.75 +CVS,1973-03-09,1.71875 +CVS,1973-03-12,1.7734379768371582 +CVS,1973-03-13,1.765625 +CVS,1973-03-14,1.75 +CVS,1973-03-15,1.765625 +CVS,1973-03-16,1.7890629768371582 +CVS,1973-03-19,1.765625 +CVS,1973-03-20,1.796875 +CVS,1973-03-21,1.7578129768371582 +CVS,1973-03-22,1.6875 +CVS,1973-03-23,1.6875 +CVS,1973-03-26,1.6796879768371582 +CVS,1973-03-27,1.7109379768371582 +CVS,1973-03-28,1.734375 +CVS,1973-03-29,1.75 +CVS,1973-03-30,1.765625 +CVS,1973-04-02,1.7421879768371582 +CVS,1973-04-03,1.6875 +CVS,1973-04-04,1.6953129768371582 +CVS,1973-04-05,1.6328129768371582 +CVS,1973-04-06,1.71875 +CVS,1973-04-09,1.71875 +CVS,1973-04-10,1.75 +CVS,1973-04-11,1.7890629768371582 +CVS,1973-04-12,1.78125 +CVS,1973-04-13,1.796875 +CVS,1973-04-16,1.8046879768371582 +CVS,1973-04-17,1.7890629768371582 +CVS,1973-04-18,1.7421879768371582 +CVS,1973-04-19,1.6796879768371582 +CVS,1973-04-23,1.609375 +CVS,1973-04-24,1.53125 +CVS,1973-04-25,1.515625 +CVS,1973-04-26,1.5625 +CVS,1973-04-27,1.59375 +CVS,1973-04-30,1.5859379768371582 +CVS,1973-05-01,1.65625 +CVS,1973-05-02,1.65625 +CVS,1973-05-03,1.7109379768371582 +CVS,1973-05-04,1.7109379768371582 +CVS,1973-05-07,1.75 +CVS,1973-05-08,1.75 +CVS,1973-05-09,1.75 +CVS,1973-05-10,1.75 +CVS,1973-05-11,1.734375 +CVS,1973-05-14,1.6796879768371582 +CVS,1973-05-15,1.6328129768371582 +CVS,1973-05-16,1.625 +CVS,1973-05-17,1.609375 +CVS,1973-05-18,1.578125 +CVS,1973-05-21,1.546875 +CVS,1973-05-22,1.5625 +CVS,1973-05-23,1.5859379768371582 +CVS,1973-05-24,1.625 +CVS,1973-05-25,1.703125 +CVS,1973-05-29,1.671875 +CVS,1973-05-30,1.59375 +CVS,1973-05-31,1.5703129768371582 +CVS,1973-06-01,1.5703129768371582 +CVS,1973-06-04,1.5625 +CVS,1973-06-05,1.515625 +CVS,1973-06-06,1.484375 +CVS,1973-06-07,1.46875 +CVS,1973-06-08,1.4140629768371582 +CVS,1973-06-11,1.3984379768371582 +CVS,1973-06-12,1.5 +CVS,1973-06-13,1.5 +CVS,1973-06-14,1.4296879768371582 +CVS,1973-06-15,1.390625 +CVS,1973-06-18,1.3828129768371582 +CVS,1973-06-19,1.40625 +CVS,1973-06-20,1.34375 +CVS,1973-06-21,1.2578129768371582 +CVS,1973-06-22,1.1875 +CVS,1973-06-25,1.1953129768371582 +CVS,1973-06-26,1.265625 +CVS,1973-06-27,1.25 +CVS,1973-06-28,1.2734379768371582 +CVS,1973-06-29,1.3359379768371582 +CVS,1973-07-02,1.3515629768371582 +CVS,1973-07-03,1.359375 +CVS,1973-07-05,1.359375 +CVS,1973-07-06,1.359375 +CVS,1973-07-09,1.359375 +CVS,1973-07-10,1.421875 +CVS,1973-07-11,1.46875 +CVS,1973-07-12,1.515625 +CVS,1973-07-13,1.484375 +CVS,1973-07-16,1.4921879768371582 +CVS,1973-07-17,1.5234379768371582 +CVS,1973-07-18,1.5234379768371582 +CVS,1973-07-19,1.4453129768371582 +CVS,1973-07-20,1.4375 +CVS,1973-07-23,1.5 +CVS,1973-07-24,1.5390629768371582 +CVS,1973-07-25,1.5625 +CVS,1973-07-26,1.5859379768371582 +CVS,1973-07-27,1.5546879768371582 +CVS,1973-07-30,1.5703129768371582 +CVS,1973-07-31,1.578125 +CVS,1973-08-01,1.53125 +CVS,1973-08-02,1.5546879768371582 +CVS,1973-08-03,1.5703129768371582 +CVS,1973-08-06,1.5859379768371582 +CVS,1973-08-07,1.5546879768371582 +CVS,1973-08-08,1.546875 +CVS,1973-08-09,1.53125 +CVS,1973-08-10,1.515625 +CVS,1973-08-13,1.4765629768371582 +CVS,1973-08-14,1.4609379768371582 +CVS,1973-08-15,1.46875 +CVS,1973-08-16,1.4765629768371582 +CVS,1973-08-17,1.4609379768371582 +CVS,1973-08-20,1.4375 +CVS,1973-08-21,1.4296879768371582 +CVS,1973-08-22,1.3515629768371582 +CVS,1973-08-23,1.375 +CVS,1973-08-24,1.375 +CVS,1973-08-27,1.3828129768371582 +CVS,1973-08-28,1.375 +CVS,1973-08-29,1.453125 +CVS,1973-08-30,1.5 +CVS,1973-08-31,1.4765629768371582 +CVS,1973-09-04,1.515625 +CVS,1973-09-05,1.4765629768371582 +CVS,1973-09-06,1.4296879768371582 +CVS,1973-09-07,1.4453129768371582 +CVS,1973-09-10,1.4765629768371582 +CVS,1973-09-11,1.4453129768371582 +CVS,1973-09-12,1.390625 +CVS,1973-09-13,1.328125 +CVS,1973-09-14,1.3515629768371582 +CVS,1973-09-17,1.3359379768371582 +CVS,1973-09-18,1.3515629768371582 +CVS,1973-09-19,1.4375 +CVS,1973-09-20,1.515625 +CVS,1973-09-21,1.515625 +CVS,1973-09-24,1.578125 +CVS,1973-09-25,1.6171879768371582 +CVS,1973-09-26,1.6484379768371582 +CVS,1973-09-27,1.6015629768371582 +CVS,1973-09-28,1.625 +CVS,1973-10-01,1.59375 +CVS,1973-10-02,1.6015629768371582 +CVS,1973-10-03,1.5859379768371582 +CVS,1973-10-04,1.5234379768371582 +CVS,1973-10-05,1.5390629768371582 +CVS,1973-10-08,1.5859379768371582 +CVS,1973-10-09,1.5625 +CVS,1973-10-10,1.53125 +CVS,1973-10-11,1.5625 +CVS,1973-10-12,1.5625 +CVS,1973-10-15,1.484375 +CVS,1973-10-16,1.484375 +CVS,1973-10-17,1.484375 +CVS,1973-10-18,1.4765629768371582 +CVS,1973-10-19,1.46875 +CVS,1973-10-22,1.421875 +CVS,1973-10-23,1.375 +CVS,1973-10-24,1.28125 +CVS,1973-10-25,1.265625 +CVS,1973-10-26,1.2578129768371582 +CVS,1973-10-29,1.2890629768371582 +CVS,1973-10-30,1.28125 +CVS,1973-10-31,1.2890629768371582 +CVS,1973-11-01,1.265625 +CVS,1973-11-02,1.25 +CVS,1973-11-05,1.203125 +CVS,1973-11-06,1.1484379768371582 +CVS,1973-11-07,1.171875 +CVS,1973-11-08,1.15625 +CVS,1973-11-09,1.1171879768371582 +CVS,1973-11-12,1.0546879768371582 +CVS,1973-11-13,1.0234379768371582 +CVS,1973-11-14,1.0 +CVS,1973-11-15,0.9375 +CVS,1973-11-16,0.9140629768371582 +CVS,1973-11-19,0.890625 +CVS,1973-11-20,0.8203129768371582 +CVS,1973-11-21,0.8671879768371582 +CVS,1973-11-23,0.9609379768371582 +CVS,1973-11-26,0.96875 +CVS,1973-11-27,0.8828129768371582 +CVS,1973-11-28,0.859375 +CVS,1973-11-29,0.828125 +CVS,1973-11-30,0.8203129768371582 +CVS,1973-12-03,0.8125 +CVS,1973-12-04,0.84375 +CVS,1973-12-05,0.7890629768371582 +CVS,1973-12-06,0.78125 +CVS,1973-12-07,0.7890629768371582 +CVS,1973-12-10,0.7734379768371582 +CVS,1973-12-11,0.6953129768371582 +CVS,1973-12-12,0.640625 +CVS,1973-12-13,0.6171879768371582 +CVS,1973-12-14,0.65625 +CVS,1973-12-17,0.5859379768371582 +CVS,1973-12-18,0.609375 +CVS,1973-12-19,0.640625 +CVS,1973-12-20,0.65625 +CVS,1973-12-21,0.6796879768371582 +CVS,1973-12-24,0.671875 +CVS,1973-12-26,0.6953129768371582 +CVS,1973-12-27,0.6796879768371582 +CVS,1973-12-28,0.65625 +CVS,1973-12-31,0.6796879768371582 +CVS,1974-01-02,0.6796879768371582 +CVS,1974-01-03,0.671875 +CVS,1974-01-04,0.6640629768371582 +CVS,1974-01-07,0.6640629768371582 +CVS,1974-01-08,0.6640629768371582 +CVS,1974-01-09,0.65625 +CVS,1974-01-10,0.6484379768371582 +CVS,1974-01-11,0.6640629768371582 +CVS,1974-01-14,0.65625 +CVS,1974-01-15,0.65625 +CVS,1974-01-16,0.6484379768371582 +CVS,1974-01-17,0.6484379768371582 +CVS,1974-01-18,0.6640629768371582 +CVS,1974-01-21,0.6484379768371582 +CVS,1974-01-22,0.703125 +CVS,1974-01-23,0.7265629768371582 +CVS,1974-01-24,0.6875 +CVS,1974-01-25,0.671875 +CVS,1974-01-28,0.6484379768371582 +CVS,1974-01-29,0.65625 +CVS,1974-01-30,0.640625 +CVS,1974-01-31,0.6640629768371582 +CVS,1974-02-01,0.640625 +CVS,1974-02-04,0.625 +CVS,1974-02-05,0.625 +CVS,1974-02-06,0.6171879768371582 +CVS,1974-02-07,0.6171879768371582 +CVS,1974-02-08,0.6171879768371582 +CVS,1974-02-11,0.59375 +CVS,1974-02-12,0.6015629768371582 +CVS,1974-02-13,0.5625 +CVS,1974-02-14,0.6171879768371582 +CVS,1974-02-15,0.625 +CVS,1974-02-19,0.625 +CVS,1974-02-20,0.609375 +CVS,1974-02-21,0.625 +CVS,1974-02-22,0.65625 +CVS,1974-02-25,0.65625 +CVS,1974-02-26,0.6875 +CVS,1974-02-27,0.6875 +CVS,1974-02-28,0.6875 +CVS,1974-03-01,0.6796879768371582 +CVS,1974-03-04,0.6484379768371582 +CVS,1974-03-05,0.671875 +CVS,1974-03-06,0.6875 +CVS,1974-03-07,0.7109379768371582 +CVS,1974-03-08,0.7109379768371582 +CVS,1974-03-11,0.6953129768371582 +CVS,1974-03-12,0.6953129768371582 +CVS,1974-03-13,0.703125 +CVS,1974-03-14,0.6875 +CVS,1974-03-15,0.6796879768371582 +CVS,1974-03-18,0.6875 +CVS,1974-03-19,0.6640629768371582 +CVS,1974-03-20,0.65625 +CVS,1974-03-21,0.6484379768371582 +CVS,1974-03-22,0.6640629768371582 +CVS,1974-03-25,0.640625 +CVS,1974-03-26,0.6328129768371582 +CVS,1974-03-27,0.6171879768371582 +CVS,1974-03-28,0.578125 +CVS,1974-03-29,0.5703129768371582 +CVS,1974-04-01,0.6015629768371582 +CVS,1974-04-02,0.6171879768371582 +CVS,1974-04-03,0.609375 +CVS,1974-04-04,0.625 +CVS,1974-04-05,0.6015629768371582 +CVS,1974-04-08,0.6015629768371582 +CVS,1974-04-09,0.59375 +CVS,1974-04-10,0.578125 +CVS,1974-04-11,0.5703129768371582 +CVS,1974-04-15,0.578125 +CVS,1974-04-16,0.5859379768371582 +CVS,1974-04-17,0.59375 +CVS,1974-04-18,0.5859379768371582 +CVS,1974-04-19,0.5625 +CVS,1974-04-22,0.5625 +CVS,1974-04-23,0.5546879768371582 +CVS,1974-04-24,0.546875 +CVS,1974-04-25,0.5078129768371582 +CVS,1974-04-26,0.5390629768371582 +CVS,1974-04-29,0.5546879768371582 +CVS,1974-04-30,0.5390629768371582 +CVS,1974-05-01,0.5390629768371582 +CVS,1974-05-02,0.5234379768371582 +CVS,1974-05-03,0.484375 +CVS,1974-05-06,0.4609380066394806 +CVS,1974-05-07,0.46875 +CVS,1974-05-08,0.4765630066394806 +CVS,1974-05-09,0.453125 +CVS,1974-05-10,0.453125 +CVS,1974-05-13,0.4765630066394806 +CVS,1974-05-14,0.4765630066394806 +CVS,1974-05-15,0.453125 +CVS,1974-05-16,0.4453130066394806 +CVS,1974-05-17,0.4296880066394806 +CVS,1974-05-20,0.4375 +CVS,1974-05-21,0.4375 +CVS,1974-05-22,0.421875 +CVS,1974-05-23,0.4140630066394806 +CVS,1974-05-24,0.4140630066394806 +CVS,1974-05-28,0.421875 +CVS,1974-05-29,0.453125 +CVS,1974-05-30,0.46875 +CVS,1974-05-31,0.4921880066394806 +CVS,1974-06-03,0.5234379768371582 +CVS,1974-06-04,0.5546879768371582 +CVS,1974-06-05,0.546875 +CVS,1974-06-06,0.5546879768371582 +CVS,1974-06-07,0.578125 +CVS,1974-06-10,0.609375 +CVS,1974-06-11,0.578125 +CVS,1974-06-12,0.546875 +CVS,1974-06-13,0.546875 +CVS,1974-06-14,0.5546879768371582 +CVS,1974-06-17,0.5234379768371582 +CVS,1974-06-18,0.5078129768371582 +CVS,1974-06-19,0.5078129768371582 +CVS,1974-06-20,0.5 +CVS,1974-06-21,0.484375 +CVS,1974-06-24,0.5 +CVS,1974-06-25,0.4921880066394806 +CVS,1974-06-26,0.4609380066394806 +CVS,1974-06-27,0.453125 +CVS,1974-06-28,0.421875 +CVS,1974-07-01,0.4375 +CVS,1974-07-02,0.4140630066394806 +CVS,1974-07-03,0.4296880066394806 +CVS,1974-07-05,0.4375 +CVS,1974-07-08,0.40625 +CVS,1974-07-09,0.4609380066394806 +CVS,1974-07-10,0.46875 +CVS,1974-07-11,0.4296880066394806 +CVS,1974-07-12,0.453125 +CVS,1974-07-15,0.4765630066394806 +CVS,1974-07-16,0.4609380066394806 +CVS,1974-07-17,0.46875 +CVS,1974-07-18,0.453125 +CVS,1974-07-19,0.4375 +CVS,1974-07-22,0.4609380066394806 +CVS,1974-07-23,0.4453130066394806 +CVS,1974-07-24,0.4765630066394806 +CVS,1974-07-25,0.4765630066394806 +CVS,1974-07-26,0.4765630066394806 +CVS,1974-07-29,0.4765630066394806 +CVS,1974-07-30,0.4765630066394806 +CVS,1974-07-31,0.46875 +CVS,1974-08-01,0.46875 +CVS,1974-08-02,0.4765630066394806 +CVS,1974-08-05,0.4765630066394806 +CVS,1974-08-06,0.46875 +CVS,1974-08-07,0.484375 +CVS,1974-08-08,0.4453130066394806 +CVS,1974-08-09,0.4296880066394806 +CVS,1974-08-12,0.4609380066394806 +CVS,1974-08-13,0.4609380066394806 +CVS,1974-08-14,0.484375 +CVS,1974-08-15,0.4609380066394806 +CVS,1974-08-16,0.4765630066394806 +CVS,1974-08-19,0.453125 +CVS,1974-08-20,0.5 +CVS,1974-08-21,0.5390629768371582 +CVS,1974-08-22,0.546875 +CVS,1974-08-23,0.5390629768371582 +CVS,1974-08-26,0.5390629768371582 +CVS,1974-08-27,0.515625 +CVS,1974-08-28,0.5234379768371582 +CVS,1974-08-29,0.4921880066394806 +CVS,1974-08-30,0.5078129768371582 +CVS,1974-09-03,0.4921880066394806 +CVS,1974-09-04,0.46875 +CVS,1974-09-05,0.484375 +CVS,1974-09-06,0.5 +CVS,1974-09-09,0.46875 +CVS,1974-09-10,0.4609380066394806 +CVS,1974-09-11,0.5 +CVS,1974-09-12,0.484375 +CVS,1974-09-13,0.4765630066394806 +CVS,1974-09-16,0.4921880066394806 +CVS,1974-09-17,0.4921880066394806 +CVS,1974-09-18,0.484375 +CVS,1974-09-19,0.5 +CVS,1974-09-20,0.4765630066394806 +CVS,1974-09-23,0.484375 +CVS,1974-09-24,0.484375 +CVS,1974-09-25,0.46875 +CVS,1974-09-26,0.46875 +CVS,1974-09-27,0.453125 +CVS,1974-09-30,0.4296880066394806 +CVS,1974-10-01,0.4296880066394806 +CVS,1974-10-02,0.4453130066394806 +CVS,1974-10-03,0.46875 +CVS,1974-10-04,0.4453130066394806 +CVS,1974-10-07,0.453125 +CVS,1974-10-08,0.4609380066394806 +CVS,1974-10-09,0.5234379768371582 +CVS,1974-10-10,0.5078129768371582 +CVS,1974-10-11,0.5 +CVS,1974-10-14,0.515625 +CVS,1974-10-15,0.5 +CVS,1974-10-16,0.4765630066394806 +CVS,1974-10-17,0.4609380066394806 +CVS,1974-10-18,0.46875 +CVS,1974-10-21,0.4765630066394806 +CVS,1974-10-22,0.453125 +CVS,1974-10-23,0.4609380066394806 +CVS,1974-10-24,0.4375 +CVS,1974-10-25,0.4375 +CVS,1974-10-28,0.4140630066394806 +CVS,1974-10-29,0.40625 +CVS,1974-10-30,0.40625 +CVS,1974-10-31,0.4375 +CVS,1974-11-01,0.4375 +CVS,1974-11-04,0.421875 +CVS,1974-11-05,0.421875 +CVS,1974-11-06,0.3984380066394806 +CVS,1974-11-07,0.390625 +CVS,1974-11-08,0.375 +CVS,1974-11-11,0.3828130066394806 +CVS,1974-11-12,0.390625 +CVS,1974-11-13,0.3984380066394806 +CVS,1974-11-14,0.3984380066394806 +CVS,1974-11-15,0.3828130066394806 +CVS,1974-11-18,0.375 +CVS,1974-11-19,0.3671880066394806 +CVS,1974-11-20,0.34375 +CVS,1974-11-21,0.34375 +CVS,1974-11-22,0.3671880066394806 +CVS,1974-11-25,0.3515630066394806 +CVS,1974-11-26,0.3515630066394806 +CVS,1974-11-27,0.359375 +CVS,1974-11-29,0.34375 +CVS,1974-12-02,0.34375 +CVS,1974-12-03,0.3359380066394806 +CVS,1974-12-04,0.3203130066394806 +CVS,1974-12-05,0.3203130066394806 +CVS,1974-12-06,0.3203130066394806 +CVS,1974-12-09,0.3125 +CVS,1974-12-10,0.3359380066394806 +CVS,1974-12-11,0.3359380066394806 +CVS,1974-12-12,0.34375 +CVS,1974-12-13,0.359375 +CVS,1974-12-16,0.328125 +CVS,1974-12-17,0.328125 +CVS,1974-12-18,0.3203130066394806 +CVS,1974-12-19,0.3359380066394806 +CVS,1974-12-20,0.328125 +CVS,1974-12-23,0.3046880066394806 +CVS,1974-12-24,0.3046880066394806 +CVS,1974-12-26,0.3125 +CVS,1974-12-27,0.3359380066394806 +CVS,1974-12-30,0.359375 +CVS,1974-12-31,0.3984380066394806 +CVS,1975-01-02,0.4296880066394806 +CVS,1975-01-03,0.3984380066394806 +CVS,1975-01-06,0.3984380066394806 +CVS,1975-01-07,0.4140630066394806 +CVS,1975-01-08,0.4140630066394806 +CVS,1975-01-09,0.40625 +CVS,1975-01-10,0.40625 +CVS,1975-01-13,0.421875 +CVS,1975-01-14,0.4453130066394806 +CVS,1975-01-15,0.484375 +CVS,1975-01-16,0.4921880066394806 +CVS,1975-01-17,0.4921880066394806 +CVS,1975-01-20,0.515625 +CVS,1975-01-21,0.5 +CVS,1975-01-22,0.484375 +CVS,1975-01-23,0.515625 +CVS,1975-01-24,0.53125 +CVS,1975-01-27,0.59375 +CVS,1975-01-28,0.625 +CVS,1975-01-29,0.6328129768371582 +CVS,1975-01-30,0.625 +CVS,1975-01-31,0.625 +CVS,1975-02-03,0.640625 +CVS,1975-02-04,0.625 +CVS,1975-02-05,0.6328129768371582 +CVS,1975-02-06,0.6640629768371582 +CVS,1975-02-07,0.65625 +CVS,1975-02-10,0.6484379768371582 +CVS,1975-02-11,0.640625 +CVS,1975-02-12,0.671875 +CVS,1975-02-13,0.5859379768371582 +CVS,1975-02-14,0.6171879768371582 +CVS,1975-02-18,0.609375 +CVS,1975-02-19,0.6015629768371582 +CVS,1975-02-20,0.5546879768371582 +CVS,1975-02-21,0.6171879768371582 +CVS,1975-02-24,0.6640629768371582 +CVS,1975-02-25,0.59375 +CVS,1975-02-26,0.6328129768371582 +CVS,1975-02-27,0.625 +CVS,1975-02-28,0.625 +CVS,1975-03-03,0.6640629768371582 +CVS,1975-03-04,0.65625 +CVS,1975-03-05,0.6640629768371582 +CVS,1975-03-06,0.6484379768371582 +CVS,1975-03-07,0.6796879768371582 +CVS,1975-03-10,0.6875 +CVS,1975-03-11,0.734375 +CVS,1975-03-12,0.734375 +CVS,1975-03-13,0.75 +CVS,1975-03-14,0.8125 +CVS,1975-03-17,0.8359379768371582 +CVS,1975-03-18,0.8046879768371582 +CVS,1975-03-19,0.8046879768371582 +CVS,1975-03-20,0.78125 +CVS,1975-03-21,0.7890629768371582 +CVS,1975-03-24,0.765625 +CVS,1975-03-25,0.7734379768371582 +CVS,1975-03-26,0.8359379768371582 +CVS,1975-03-27,0.890625 +CVS,1975-03-31,0.8984379768371582 +CVS,1975-04-01,0.8828129768371582 +CVS,1975-04-02,0.8984379768371582 +CVS,1975-04-03,0.890625 +CVS,1975-04-04,0.8828129768371582 +CVS,1975-04-07,0.8515629768371582 +CVS,1975-04-08,0.875 +CVS,1975-04-09,0.9296879768371582 +CVS,1975-04-10,0.8984379768371582 +CVS,1975-04-11,0.8984379768371582 +CVS,1975-04-14,0.8828129768371582 +CVS,1975-04-15,0.875 +CVS,1975-04-16,0.8828129768371582 +CVS,1975-04-17,0.921875 +CVS,1975-04-18,0.8984379768371582 +CVS,1975-04-21,0.9140629768371582 +CVS,1975-04-22,0.921875 +CVS,1975-04-23,0.953125 +CVS,1975-04-24,0.953125 +CVS,1975-04-25,0.96875 +CVS,1975-04-28,0.96875 +CVS,1975-04-29,0.953125 +CVS,1975-04-30,0.9296879768371582 +CVS,1975-05-01,0.953125 +CVS,1975-05-02,0.953125 +CVS,1975-05-05,0.9375 +CVS,1975-05-06,0.9375 +CVS,1975-05-07,0.921875 +CVS,1975-05-08,1.0 +CVS,1975-05-09,1.0625 +CVS,1975-05-12,1.03125 +CVS,1975-05-13,1.0390629768371582 +CVS,1975-05-14,1.0625 +CVS,1975-05-15,1.0546879768371582 +CVS,1975-05-16,1.0390629768371582 +CVS,1975-05-19,1.046875 +CVS,1975-05-20,1.0546879768371582 +CVS,1975-05-21,1.0078129768371582 +CVS,1975-05-22,0.9453129768371582 +CVS,1975-05-23,0.9453129768371582 +CVS,1975-05-27,0.96875 +CVS,1975-05-28,0.9765629768371582 +CVS,1975-05-29,0.96875 +CVS,1975-05-30,0.96875 +CVS,1975-06-02,0.953125 +CVS,1975-06-03,1.0 +CVS,1975-06-04,1.03125 +CVS,1975-06-05,1.03125 +CVS,1975-06-06,1.0 +CVS,1975-06-09,1.015625 +CVS,1975-06-10,0.96875 +CVS,1975-06-11,0.9921879768371582 +CVS,1975-06-12,0.9765629768371582 +CVS,1975-06-13,0.9453129768371582 +CVS,1975-06-16,0.9375 +CVS,1975-06-17,0.9296879768371582 +CVS,1975-06-18,0.9296879768371582 +CVS,1975-06-19,0.9375 +CVS,1975-06-20,0.953125 +CVS,1975-06-23,0.9921879768371582 +CVS,1975-06-24,1.015625 +CVS,1975-06-25,1.0 +CVS,1975-06-26,1.0 +CVS,1975-06-27,0.9921879768371582 +CVS,1975-06-30,0.9921879768371582 +CVS,1975-07-01,0.984375 +CVS,1975-07-02,0.9765629768371582 +CVS,1975-07-03,0.96875 +CVS,1975-07-07,0.9609379768371582 +CVS,1975-07-08,0.953125 +CVS,1975-07-09,0.984375 +CVS,1975-07-10,1.0 +CVS,1975-07-11,1.0546879768371582 +CVS,1975-07-14,1.0390629768371582 +CVS,1975-07-15,1.0546879768371582 +CVS,1975-07-16,1.0234379768371582 +CVS,1975-07-17,1.0 +CVS,1975-07-18,0.9609379768371582 +CVS,1975-07-21,0.96875 +CVS,1975-07-22,0.96875 +CVS,1975-07-23,0.953125 +CVS,1975-07-24,0.953125 +CVS,1975-07-25,0.9375 +CVS,1975-07-28,0.8984379768371582 +CVS,1975-07-29,0.890625 +CVS,1975-07-30,0.90625 +CVS,1975-07-31,0.921875 +CVS,1975-08-01,0.890625 +CVS,1975-08-04,0.859375 +CVS,1975-08-05,0.84375 +CVS,1975-08-06,0.859375 +CVS,1975-08-07,0.875 +CVS,1975-08-08,0.859375 +CVS,1975-08-11,0.8515629768371582 +CVS,1975-08-12,0.8515629768371582 +CVS,1975-08-13,0.8515629768371582 +CVS,1975-08-14,0.828125 +CVS,1975-08-15,0.8359379768371582 +CVS,1975-08-18,0.828125 +CVS,1975-08-19,0.8046879768371582 +CVS,1975-08-20,0.75 +CVS,1975-08-21,0.765625 +CVS,1975-08-22,0.8359379768371582 +CVS,1975-08-25,0.8671879768371582 +CVS,1975-08-26,0.859375 +CVS,1975-08-27,0.859375 +CVS,1975-08-28,0.9609379768371582 +CVS,1975-08-29,0.984375 +CVS,1975-09-02,0.953125 +CVS,1975-09-03,0.953125 +CVS,1975-09-04,0.953125 +CVS,1975-09-05,0.9609379768371582 +CVS,1975-09-08,0.9375 +CVS,1975-09-09,0.9375 +CVS,1975-09-10,0.90625 +CVS,1975-09-11,0.90625 +CVS,1975-09-12,0.8984379768371582 +CVS,1975-09-15,0.890625 +CVS,1975-09-16,0.890625 +CVS,1975-09-17,0.890625 +CVS,1975-09-18,0.9140629768371582 +CVS,1975-09-19,0.953125 +CVS,1975-09-22,0.96875 +CVS,1975-09-23,0.96875 +CVS,1975-09-24,0.9921879768371582 +CVS,1975-09-25,1.0 +CVS,1975-09-26,1.0234379768371582 +CVS,1975-09-29,1.0 +CVS,1975-09-30,0.96875 +CVS,1975-10-01,0.96875 +CVS,1975-10-02,0.984375 +CVS,1975-10-03,1.0078129768371582 +CVS,1975-10-06,1.0234379768371582 +CVS,1975-10-07,1.015625 +CVS,1975-10-08,1.0625 +CVS,1975-10-09,1.0625 +CVS,1975-10-10,1.0703129768371582 +CVS,1975-10-13,1.1484379768371582 +CVS,1975-10-14,1.140625 +CVS,1975-10-15,1.1640629768371582 +CVS,1975-10-16,1.1484379768371582 +CVS,1975-10-17,1.109375 +CVS,1975-10-20,1.171875 +CVS,1975-10-21,1.2265629768371582 +CVS,1975-10-22,1.203125 +CVS,1975-10-23,1.203125 +CVS,1975-10-24,1.171875 +CVS,1975-10-27,1.15625 +CVS,1975-10-28,1.171875 +CVS,1975-10-29,1.140625 +CVS,1975-10-30,1.1328129768371582 +CVS,1975-10-31,1.1328129768371582 +CVS,1975-11-03,1.1015629768371582 +CVS,1975-11-04,1.125 +CVS,1975-11-05,1.1953129768371582 +CVS,1975-11-06,1.1796879768371582 +CVS,1975-11-07,1.1796879768371582 +CVS,1975-11-10,1.1953129768371582 +CVS,1975-11-11,1.2109379768371582 +CVS,1975-11-12,1.1875 +CVS,1975-11-13,1.15625 +CVS,1975-11-14,1.1640629768371582 +CVS,1975-11-17,1.1796879768371582 +CVS,1975-11-18,1.15625 +CVS,1975-11-19,1.1484379768371582 +CVS,1975-11-20,1.15625 +CVS,1975-11-21,1.1171879768371582 +CVS,1975-11-24,1.1328129768371582 +CVS,1975-11-25,1.1328129768371582 +CVS,1975-11-26,1.125 +CVS,1975-11-28,1.1328129768371582 +CVS,1975-12-01,1.1328129768371582 +CVS,1975-12-02,1.109375 +CVS,1975-12-03,1.0546879768371582 +CVS,1975-12-04,1.078125 +CVS,1975-12-05,1.0625 +CVS,1975-12-08,1.0234379768371582 +CVS,1975-12-09,1.0546879768371582 +CVS,1975-12-10,1.0859379768371582 +CVS,1975-12-11,1.109375 +CVS,1975-12-12,1.1015629768371582 +CVS,1975-12-15,1.109375 +CVS,1975-12-16,1.140625 +CVS,1975-12-17,1.15625 +CVS,1975-12-18,1.125 +CVS,1975-12-19,1.109375 +CVS,1975-12-22,1.109375 +CVS,1975-12-23,1.109375 +CVS,1975-12-24,1.125 +CVS,1975-12-26,1.15625 +CVS,1975-12-29,1.1484379768371582 +CVS,1975-12-30,1.125 +CVS,1975-12-31,1.125 +CVS,1976-01-02,1.1015629768371582 +CVS,1976-01-05,1.125 +CVS,1976-01-06,1.1875 +CVS,1976-01-07,1.21875 +CVS,1976-01-08,1.21875 +CVS,1976-01-09,1.2265629768371582 +CVS,1976-01-12,1.2734379768371582 +CVS,1976-01-13,1.2265629768371582 +CVS,1976-01-14,1.234375 +CVS,1976-01-15,1.2421879768371582 +CVS,1976-01-16,1.2578129768371582 +CVS,1976-01-19,1.328125 +CVS,1976-01-20,1.3828129768371582 +CVS,1976-01-21,1.375 +CVS,1976-01-22,1.375 +CVS,1976-01-23,1.4140629768371582 +CVS,1976-01-26,1.4453129768371582 +CVS,1976-01-27,1.453125 +CVS,1976-01-28,1.421875 +CVS,1976-01-29,1.4296879768371582 +CVS,1976-01-30,1.4296879768371582 +CVS,1976-02-02,1.421875 +CVS,1976-02-03,1.375 +CVS,1976-02-04,1.390625 +CVS,1976-02-05,1.3515629768371582 +CVS,1976-02-06,1.3203129768371582 +CVS,1976-02-09,1.34375 +CVS,1976-02-10,1.328125 +CVS,1976-02-11,1.3515629768371582 +CVS,1976-02-12,1.34375 +CVS,1976-02-13,1.3359379768371582 +CVS,1976-02-17,1.359375 +CVS,1976-02-18,1.375 +CVS,1976-02-19,1.40625 +CVS,1976-02-20,1.4140629768371582 +CVS,1976-02-23,1.3515629768371582 +CVS,1976-02-24,1.3515629768371582 +CVS,1976-02-25,1.3828129768371582 +CVS,1976-02-26,1.390625 +CVS,1976-02-27,1.3671879768371582 +CVS,1976-03-01,1.359375 +CVS,1976-03-02,1.3984379768371582 +CVS,1976-03-03,1.40625 +CVS,1976-03-04,1.40625 +CVS,1976-03-05,1.421875 +CVS,1976-03-08,1.421875 +CVS,1976-03-09,1.4453129768371582 +CVS,1976-03-10,1.484375 +CVS,1976-03-11,1.5546879768371582 +CVS,1976-03-12,1.53125 +CVS,1976-03-15,1.4921879768371582 +CVS,1976-03-16,1.5 +CVS,1976-03-17,1.515625 +CVS,1976-03-18,1.4921879768371582 +CVS,1976-03-19,1.4453129768371582 +CVS,1976-03-22,1.4453129768371582 +CVS,1976-03-23,1.4375 +CVS,1976-03-24,1.5078129768371582 +CVS,1976-03-25,1.4921879768371582 +CVS,1976-03-26,1.4765629768371582 +CVS,1976-03-29,1.4765629768371582 +CVS,1976-03-30,1.4921879768371582 +CVS,1976-03-31,1.484375 +CVS,1976-04-01,1.4453129768371582 +CVS,1976-04-02,1.4453129768371582 +CVS,1976-04-05,1.453125 +CVS,1976-04-06,1.453125 +CVS,1976-04-07,1.4140629768371582 +CVS,1976-04-08,1.421875 +CVS,1976-04-09,1.3828129768371582 +CVS,1976-04-12,1.3984379768371582 +CVS,1976-04-13,1.3671879768371582 +CVS,1976-04-14,1.328125 +CVS,1976-04-15,1.3515629768371582 +CVS,1976-04-19,1.375 +CVS,1976-04-20,1.390625 +CVS,1976-04-21,1.390625 +CVS,1976-04-22,1.3671879768371582 +CVS,1976-04-23,1.3984379768371582 +CVS,1976-04-26,1.5078129768371582 +CVS,1976-04-27,1.484375 +CVS,1976-04-28,1.4765629768371582 +CVS,1976-04-29,1.5 +CVS,1976-04-30,1.484375 +CVS,1976-05-03,1.4921879768371582 +CVS,1976-05-04,1.4765629768371582 +CVS,1976-05-05,1.4609379768371582 +CVS,1976-05-06,1.4765629768371582 +CVS,1976-05-07,1.453125 +CVS,1976-05-10,1.453125 +CVS,1976-05-11,1.46875 +CVS,1976-05-12,1.4296879768371582 +CVS,1976-05-13,1.40625 +CVS,1976-05-14,1.375 +CVS,1976-05-17,1.3515629768371582 +CVS,1976-05-18,1.3359379768371582 +CVS,1976-05-19,1.328125 +CVS,1976-05-20,1.3203129768371582 +CVS,1976-05-21,1.3359379768371582 +CVS,1976-05-24,1.3125 +CVS,1976-05-25,1.265625 +CVS,1976-05-26,1.234375 +CVS,1976-05-27,1.203125 +CVS,1976-05-28,1.2578129768371582 +CVS,1976-06-01,1.2421879768371582 +CVS,1976-06-02,1.234375 +CVS,1976-06-03,1.203125 +CVS,1976-06-04,1.2265629768371582 +CVS,1976-06-07,1.2109379768371582 +CVS,1976-06-08,1.2109379768371582 +CVS,1976-06-09,1.234375 +CVS,1976-06-10,1.2421879768371582 +CVS,1976-06-11,1.2734379768371582 +CVS,1976-06-14,1.34375 +CVS,1976-06-15,1.3671879768371582 +CVS,1976-06-16,1.328125 +CVS,1976-06-17,1.3125 +CVS,1976-06-18,1.328125 +CVS,1976-06-21,1.34375 +CVS,1976-06-22,1.359375 +CVS,1976-06-23,1.3515629768371582 +CVS,1976-06-24,1.359375 +CVS,1976-06-25,1.375 +CVS,1976-06-28,1.3515629768371582 +CVS,1976-06-29,1.34375 +CVS,1976-06-30,1.359375 +CVS,1976-07-01,1.34375 +CVS,1976-07-02,1.3515629768371582 +CVS,1976-07-06,1.3671879768371582 +CVS,1976-07-07,1.3515629768371582 +CVS,1976-07-08,1.3671879768371582 +CVS,1976-07-09,1.375 +CVS,1976-07-12,1.4296879768371582 +CVS,1976-07-13,1.4140629768371582 +CVS,1976-07-14,1.4140629768371582 +CVS,1976-07-15,1.4375 +CVS,1976-07-16,1.4453129768371582 +CVS,1976-07-19,1.453125 +CVS,1976-07-20,1.4296879768371582 +CVS,1976-07-21,1.390625 +CVS,1976-07-22,1.40625 +CVS,1976-07-23,1.3984379768371582 +CVS,1976-07-26,1.40625 +CVS,1976-07-27,1.4140629768371582 +CVS,1976-07-28,1.421875 +CVS,1976-07-29,1.40625 +CVS,1976-07-30,1.4296879768371582 +CVS,1976-08-02,1.40625 +CVS,1976-08-03,1.40625 +CVS,1976-08-04,1.4140629768371582 +CVS,1976-08-05,1.4140629768371582 +CVS,1976-08-06,1.4140629768371582 +CVS,1976-08-09,1.4453129768371582 +CVS,1976-08-10,1.453125 +CVS,1976-08-11,1.4296879768371582 +CVS,1976-08-12,1.453125 +CVS,1976-08-13,1.4453129768371582 +CVS,1976-08-16,1.40625 +CVS,1976-08-17,1.4296879768371582 +CVS,1976-08-18,1.4453129768371582 +CVS,1976-08-19,1.484375 +CVS,1976-08-20,1.46875 +CVS,1976-08-23,1.40625 +CVS,1976-08-24,1.4140629768371582 +CVS,1976-08-25,1.40625 +CVS,1976-08-26,1.421875 +CVS,1976-08-27,1.4375 +CVS,1976-08-30,1.4375 +CVS,1976-08-31,1.4296879768371582 +CVS,1976-09-01,1.484375 +CVS,1976-09-02,1.46875 +CVS,1976-09-03,1.4765629768371582 +CVS,1976-09-07,1.4765629768371582 +CVS,1976-09-08,1.46875 +CVS,1976-09-09,1.4609379768371582 +CVS,1976-09-10,1.453125 +CVS,1976-09-13,1.453125 +CVS,1976-09-14,1.4375 +CVS,1976-09-15,1.421875 +CVS,1976-09-16,1.4296879768371582 +CVS,1976-09-17,1.453125 +CVS,1976-09-20,1.4453129768371582 +CVS,1976-09-21,1.46875 +CVS,1976-09-22,1.484375 +CVS,1976-09-23,1.4609379768371582 +CVS,1976-09-24,1.4453129768371582 +CVS,1976-09-27,1.453125 +CVS,1976-09-28,1.4453129768371582 +CVS,1976-09-29,1.40625 +CVS,1976-09-30,1.40625 +CVS,1976-10-01,1.40625 +CVS,1976-10-04,1.375 +CVS,1976-10-05,1.359375 +CVS,1976-10-06,1.3671879768371582 +CVS,1976-10-07,1.359375 +CVS,1976-10-08,1.34375 +CVS,1976-10-11,1.2890629768371582 +CVS,1976-10-12,1.3046879768371582 +CVS,1976-10-13,1.359375 +CVS,1976-10-14,1.3203129768371582 +CVS,1976-10-15,1.3125 +CVS,1976-10-18,1.3515629768371582 +CVS,1976-10-19,1.3515629768371582 +CVS,1976-10-20,1.3203129768371582 +CVS,1976-10-21,1.3515629768371582 +CVS,1976-10-22,1.359375 +CVS,1976-10-25,1.3203129768371582 +CVS,1976-10-26,1.3828129768371582 +CVS,1976-10-27,1.421875 +CVS,1976-10-28,1.4296879768371582 +CVS,1976-10-29,1.515625 +CVS,1976-11-01,1.515625 +CVS,1976-11-03,1.515625 +CVS,1976-11-04,1.515625 +CVS,1976-11-05,1.5078129768371582 +CVS,1976-11-08,1.484375 +CVS,1976-11-09,1.53125 +CVS,1976-11-10,1.546875 +CVS,1976-11-11,1.5625 +CVS,1976-11-12,1.546875 +CVS,1976-11-15,1.5625 +CVS,1976-11-16,1.59375 +CVS,1976-11-17,1.59375 +CVS,1976-11-18,1.6328129768371582 +CVS,1976-11-19,1.6328129768371582 +CVS,1976-11-22,1.640625 +CVS,1976-11-23,1.640625 +CVS,1976-11-24,1.640625 +CVS,1976-11-26,1.65625 +CVS,1976-11-29,1.6484379768371582 +CVS,1976-11-30,1.65625 +CVS,1976-12-01,1.65625 +CVS,1976-12-02,1.6796879768371582 +CVS,1976-12-03,1.65625 +CVS,1976-12-06,1.65625 +CVS,1976-12-07,1.6484379768371582 +CVS,1976-12-08,1.6484379768371582 +CVS,1976-12-09,1.625 +CVS,1976-12-10,1.6171879768371582 +CVS,1976-12-13,1.59375 +CVS,1976-12-14,1.5859379768371582 +CVS,1976-12-15,1.609375 +CVS,1976-12-16,1.6015629768371582 +CVS,1976-12-17,1.59375 +CVS,1976-12-20,1.5625 +CVS,1976-12-21,1.5703129768371582 +CVS,1976-12-22,1.5625 +CVS,1976-12-23,1.5703129768371582 +CVS,1976-12-27,1.59375 +CVS,1976-12-28,1.625 +CVS,1976-12-29,1.59375 +CVS,1976-12-30,1.625 +CVS,1976-12-31,1.671875 +CVS,1977-01-03,1.65625 +CVS,1977-01-04,1.6171879768371582 +CVS,1977-01-05,1.6015629768371582 +CVS,1977-01-06,1.625 +CVS,1977-01-07,1.609375 +CVS,1977-01-10,1.640625 +CVS,1977-01-11,1.65625 +CVS,1977-01-12,1.6640629768371582 +CVS,1977-01-13,1.703125 +CVS,1977-01-14,1.71875 +CVS,1977-01-17,1.71875 +CVS,1977-01-18,1.6953129768371582 +CVS,1977-01-19,1.6796879768371582 +CVS,1977-01-20,1.6328129768371582 +CVS,1977-01-21,1.6171879768371582 +CVS,1977-01-24,1.5625 +CVS,1977-01-25,1.6171879768371582 +CVS,1977-01-26,1.609375 +CVS,1977-01-27,1.625 +CVS,1977-01-28,1.6328129768371582 +CVS,1977-01-31,1.6171879768371582 +CVS,1977-02-01,1.6015629768371582 +CVS,1977-02-02,1.5546879768371582 +CVS,1977-02-03,1.5390629768371582 +CVS,1977-02-04,1.53125 +CVS,1977-02-07,1.515625 +CVS,1977-02-08,1.5078129768371582 +CVS,1977-02-09,1.484375 +CVS,1977-02-10,1.5625 +CVS,1977-02-11,1.53125 +CVS,1977-02-14,1.546875 +CVS,1977-02-15,1.5625 +CVS,1977-02-16,1.578125 +CVS,1977-02-17,1.578125 +CVS,1977-02-18,1.578125 +CVS,1977-02-22,1.546875 +CVS,1977-02-23,1.5078129768371582 +CVS,1977-02-24,1.5 +CVS,1977-02-25,1.484375 +CVS,1977-02-28,1.4921879768371582 +CVS,1977-03-01,1.5234379768371582 +CVS,1977-03-02,1.546875 +CVS,1977-03-03,1.546875 +CVS,1977-03-04,1.5546879768371582 +CVS,1977-03-07,1.546875 +CVS,1977-03-08,1.5390629768371582 +CVS,1977-03-09,1.5 +CVS,1977-03-10,1.5078129768371582 +CVS,1977-03-11,1.5 +CVS,1977-03-14,1.484375 +CVS,1977-03-15,1.484375 +CVS,1977-03-16,1.5 +CVS,1977-03-17,1.5078129768371582 +CVS,1977-03-18,1.4609379768371582 +CVS,1977-03-21,1.453125 +CVS,1977-03-22,1.453125 +CVS,1977-03-23,1.4609379768371582 +CVS,1977-03-24,1.4609379768371582 +CVS,1977-03-25,1.4453129768371582 +CVS,1977-03-28,1.4375 +CVS,1977-03-29,1.4375 +CVS,1977-03-30,1.4375 +CVS,1977-03-31,1.4375 +CVS,1977-04-01,1.4609379768371582 +CVS,1977-04-04,1.4765629768371582 +CVS,1977-04-05,1.4609379768371582 +CVS,1977-04-06,1.4765629768371582 +CVS,1977-04-07,1.4921879768371582 +CVS,1977-04-11,1.5234379768371582 +CVS,1977-04-12,1.5625 +CVS,1977-04-13,1.5625 +CVS,1977-04-14,1.5625 +CVS,1977-04-15,1.546875 +CVS,1977-04-18,1.546875 +CVS,1977-04-19,1.5546879768371582 +CVS,1977-04-20,1.5390629768371582 +CVS,1977-04-21,1.5 +CVS,1977-04-22,1.4765629768371582 +CVS,1977-04-25,1.4921879768371582 +CVS,1977-04-26,1.4921879768371582 +CVS,1977-04-27,1.515625 +CVS,1977-04-28,1.5078129768371582 +CVS,1977-04-29,1.5234379768371582 +CVS,1977-05-02,1.5078129768371582 +CVS,1977-05-03,1.515625 +CVS,1977-05-04,1.5078129768371582 +CVS,1977-05-05,1.515625 +CVS,1977-05-06,1.46875 +CVS,1977-05-09,1.40625 +CVS,1977-05-10,1.390625 +CVS,1977-05-11,1.3984379768371582 +CVS,1977-05-12,1.375 +CVS,1977-05-13,1.3828129768371582 +CVS,1977-05-16,1.375 +CVS,1977-05-17,1.359375 +CVS,1977-05-18,1.3515629768371582 +CVS,1977-05-19,1.328125 +CVS,1977-05-20,1.3046879768371582 +CVS,1977-05-23,1.2578129768371582 +CVS,1977-05-24,1.2734379768371582 +CVS,1977-05-25,1.25 +CVS,1977-05-26,1.25 +CVS,1977-05-27,1.265625 +CVS,1977-05-31,1.265625 +CVS,1977-06-01,1.3046879768371582 +CVS,1977-06-02,1.296875 +CVS,1977-06-03,1.3125 +CVS,1977-06-06,1.359375 +CVS,1977-06-07,1.421875 +CVS,1977-06-08,1.4296879768371582 +CVS,1977-06-09,1.4453129768371582 +CVS,1977-06-10,1.4140629768371582 +CVS,1977-06-13,1.4375 +CVS,1977-06-14,1.453125 +CVS,1977-06-15,1.4609379768371582 +CVS,1977-06-16,1.4609379768371582 +CVS,1977-06-17,1.4609379768371582 +CVS,1977-06-20,1.46875 +CVS,1977-06-21,1.484375 +CVS,1977-06-22,1.46875 +CVS,1977-06-23,1.4765629768371582 +CVS,1977-06-24,1.5 +CVS,1977-06-27,1.5078129768371582 +CVS,1977-06-28,1.484375 +CVS,1977-06-29,1.484375 +CVS,1977-06-30,1.4765629768371582 +CVS,1977-07-01,1.46875 +CVS,1977-07-05,1.46875 +CVS,1977-07-06,1.484375 +CVS,1977-07-07,1.46875 +CVS,1977-07-08,1.484375 +CVS,1977-07-11,1.4921879768371582 +CVS,1977-07-12,1.5 +CVS,1977-07-13,1.4765629768371582 +CVS,1977-07-15,1.46875 +CVS,1977-07-18,1.484375 +CVS,1977-07-19,1.5 +CVS,1977-07-20,1.515625 +CVS,1977-07-21,1.5 +CVS,1977-07-22,1.4921879768371582 +CVS,1977-07-25,1.5 +CVS,1977-07-26,1.4921879768371582 +CVS,1977-07-27,1.4609379768371582 +CVS,1977-07-28,1.453125 +CVS,1977-07-29,1.4921879768371582 +CVS,1977-08-01,1.4921879768371582 +CVS,1977-08-02,1.5078129768371582 +CVS,1977-08-03,1.5234379768371582 +CVS,1977-08-04,1.515625 +CVS,1977-08-05,1.53125 +CVS,1977-08-08,1.546875 +CVS,1977-08-09,1.546875 +CVS,1977-08-10,1.53125 +CVS,1977-08-11,1.515625 +CVS,1977-08-12,1.515625 +CVS,1977-08-15,1.515625 +CVS,1977-08-16,1.5234379768371582 +CVS,1977-08-17,1.5234379768371582 +CVS,1977-08-18,1.5 +CVS,1977-08-19,1.5 +CVS,1977-08-22,1.5 +CVS,1977-08-23,1.5234379768371582 +CVS,1977-08-24,1.5234379768371582 +CVS,1977-08-25,1.53125 +CVS,1977-08-26,1.515625 +CVS,1977-08-29,1.5 +CVS,1977-08-30,1.5234379768371582 +CVS,1977-08-31,1.5390629768371582 +CVS,1977-09-01,1.5546879768371582 +CVS,1977-09-02,1.6171879768371582 +CVS,1977-09-06,1.6328129768371582 +CVS,1977-09-07,1.6015629768371582 +CVS,1977-09-08,1.6015629768371582 +CVS,1977-09-09,1.609375 +CVS,1977-09-12,1.6015629768371582 +CVS,1977-09-13,1.6015629768371582 +CVS,1977-09-14,1.6328129768371582 +CVS,1977-09-15,1.625 +CVS,1977-09-16,1.65625 +CVS,1977-09-19,1.671875 +CVS,1977-09-20,1.65625 +CVS,1977-09-21,1.6328129768371582 +CVS,1977-09-22,1.609375 +CVS,1977-09-23,1.6171879768371582 +CVS,1977-09-26,1.609375 +CVS,1977-09-27,1.625 +CVS,1977-09-28,1.625 +CVS,1977-09-29,1.6328129768371582 +CVS,1977-09-30,1.6171879768371582 +CVS,1977-10-03,1.6171879768371582 +CVS,1977-10-04,1.6171879768371582 +CVS,1977-10-05,1.6171879768371582 +CVS,1977-10-06,1.6015629768371582 +CVS,1977-10-07,1.59375 +CVS,1977-10-10,1.5625 +CVS,1977-10-11,1.546875 +CVS,1977-10-12,1.5390629768371582 +CVS,1977-10-13,1.5078129768371582 +CVS,1977-10-14,1.5078129768371582 +CVS,1977-10-17,1.4609379768371582 +CVS,1977-10-18,1.453125 +CVS,1977-10-19,1.46875 +CVS,1977-10-20,1.4921879768371582 +CVS,1977-10-21,1.5078129768371582 +CVS,1977-10-24,1.5234379768371582 +CVS,1977-10-25,1.5234379768371582 +CVS,1977-10-26,1.546875 +CVS,1977-10-27,1.5546879768371582 +CVS,1977-10-28,1.578125 +CVS,1977-10-31,1.5703129768371582 +CVS,1977-11-01,1.546875 +CVS,1977-11-02,1.5625 +CVS,1977-11-03,1.5625 +CVS,1977-11-04,1.5546879768371582 +CVS,1977-11-07,1.6171879768371582 +CVS,1977-11-08,1.59375 +CVS,1977-11-09,1.59375 +CVS,1977-11-10,1.6328129768371582 +CVS,1977-11-11,1.6875 +CVS,1977-11-14,1.6875 +CVS,1977-11-15,1.7109379768371582 +CVS,1977-11-16,1.71875 +CVS,1977-11-17,1.7109379768371582 +CVS,1977-11-18,1.734375 +CVS,1977-11-21,1.6875 +CVS,1977-11-22,1.71875 +CVS,1977-11-23,1.71875 +CVS,1977-11-25,1.7109379768371582 +CVS,1977-11-28,1.71875 +CVS,1977-11-29,1.703125 +CVS,1977-11-30,1.71875 +CVS,1977-12-01,1.6875 +CVS,1977-12-02,1.6875 +CVS,1977-12-05,1.6796879768371582 +CVS,1977-12-06,1.6875 +CVS,1977-12-07,1.671875 +CVS,1977-12-08,1.6796879768371582 +CVS,1977-12-09,1.6640629768371582 +CVS,1977-12-12,1.6796879768371582 +CVS,1977-12-13,1.671875 +CVS,1977-12-14,1.640625 +CVS,1977-12-15,1.6484379768371582 +CVS,1977-12-16,1.671875 +CVS,1977-12-19,1.671875 +CVS,1977-12-20,1.6875 +CVS,1977-12-21,1.7109379768371582 +CVS,1977-12-22,1.734375 +CVS,1977-12-23,1.71875 +CVS,1977-12-27,1.71875 +CVS,1977-12-28,1.71875 +CVS,1977-12-29,1.703125 +CVS,1977-12-30,1.7421879768371582 +CVS,1978-01-03,1.734375 +CVS,1978-01-04,1.7265629768371582 +CVS,1978-01-05,1.6953129768371582 +CVS,1978-01-06,1.625 +CVS,1978-01-09,1.609375 +CVS,1978-01-10,1.59375 +CVS,1978-01-11,1.515625 +CVS,1978-01-12,1.53125 +CVS,1978-01-13,1.53125 +CVS,1978-01-16,1.546875 +CVS,1978-01-17,1.5234379768371582 +CVS,1978-01-18,1.5546879768371582 +CVS,1978-01-19,1.546875 +CVS,1978-01-20,1.546875 +CVS,1978-01-23,1.53125 +CVS,1978-01-24,1.5390629768371582 +CVS,1978-01-25,1.5625 +CVS,1978-01-26,1.5234379768371582 +CVS,1978-01-27,1.5390629768371582 +CVS,1978-01-30,1.5546879768371582 +CVS,1978-01-31,1.546875 +CVS,1978-02-01,1.5546879768371582 +CVS,1978-02-02,1.5859379768371582 +CVS,1978-02-03,1.5703129768371582 +CVS,1978-02-06,1.5625 +CVS,1978-02-07,1.5703129768371582 +CVS,1978-02-08,1.5859379768371582 +CVS,1978-02-09,1.5859379768371582 +CVS,1978-02-10,1.6015629768371582 +CVS,1978-02-13,1.5859379768371582 +CVS,1978-02-14,1.546875 +CVS,1978-02-15,1.5625 +CVS,1978-02-16,1.5625 +CVS,1978-02-17,1.5859379768371582 +CVS,1978-02-21,1.5625 +CVS,1978-02-22,1.578125 +CVS,1978-02-23,1.5859379768371582 +CVS,1978-02-24,1.625 +CVS,1978-02-27,1.625 +CVS,1978-02-28,1.59375 +CVS,1978-03-01,1.578125 +CVS,1978-03-02,1.578125 +CVS,1978-03-03,1.578125 +CVS,1978-03-06,1.5625 +CVS,1978-03-07,1.5625 +CVS,1978-03-08,1.5625 +CVS,1978-03-09,1.53125 +CVS,1978-03-10,1.5859379768371582 +CVS,1978-03-13,1.5859379768371582 +CVS,1978-03-14,1.625 +CVS,1978-03-15,1.6640629768371582 +CVS,1978-03-16,1.640625 +CVS,1978-03-17,1.640625 +CVS,1978-03-20,1.6875 +CVS,1978-03-21,1.6484379768371582 +CVS,1978-03-22,1.6640629768371582 +CVS,1978-03-23,1.6640629768371582 +CVS,1978-03-27,1.6640629768371582 +CVS,1978-03-28,1.6796879768371582 +CVS,1978-03-29,1.703125 +CVS,1978-03-30,1.703125 +CVS,1978-03-31,1.703125 +CVS,1978-04-03,1.703125 +CVS,1978-04-04,1.6953129768371582 +CVS,1978-04-05,1.703125 +CVS,1978-04-06,1.71875 +CVS,1978-04-07,1.75 +CVS,1978-04-10,1.734375 +CVS,1978-04-11,1.734375 +CVS,1978-04-12,1.734375 +CVS,1978-04-13,1.796875 +CVS,1978-04-14,1.8125 +CVS,1978-04-17,1.7890629768371582 +CVS,1978-04-18,1.7578129768371582 +CVS,1978-04-19,1.7734379768371582 +CVS,1978-04-20,1.75 +CVS,1978-04-21,1.7890629768371582 +CVS,1978-04-24,1.828125 +CVS,1978-04-25,1.90625 +CVS,1978-04-26,1.859375 +CVS,1978-04-27,1.8515629768371582 +CVS,1978-04-28,1.875 +CVS,1978-05-01,1.9296879768371582 +CVS,1978-05-02,1.90625 +CVS,1978-05-03,1.8515629768371582 +CVS,1978-05-04,1.8515629768371582 +CVS,1978-05-05,1.828125 +CVS,1978-05-08,1.8046879768371582 +CVS,1978-05-09,1.8125 +CVS,1978-05-10,1.8359379768371582 +CVS,1978-05-11,1.84375 +CVS,1978-05-12,1.8828129768371582 +CVS,1978-05-15,1.8984379768371582 +CVS,1978-05-16,1.9140629768371582 +CVS,1978-05-17,1.9140629768371582 +CVS,1978-05-18,1.921875 +CVS,1978-05-19,1.875 +CVS,1978-05-22,1.875 +CVS,1978-05-23,1.8984379768371582 +CVS,1978-05-24,1.875 +CVS,1978-05-25,1.859375 +CVS,1978-05-26,1.8515629768371582 +CVS,1978-05-30,1.84375 +CVS,1978-05-31,1.8828129768371582 +CVS,1978-06-01,1.90625 +CVS,1978-06-02,1.9140629768371582 +CVS,1978-06-05,1.96875 +CVS,1978-06-06,2.09375 +CVS,1978-06-07,2.0625 +CVS,1978-06-08,2.054687976837158 +CVS,1978-06-09,2.0 +CVS,1978-06-12,2.015625 +CVS,1978-06-13,1.953125 +CVS,1978-06-14,1.9453129768371582 +CVS,1978-06-15,1.90625 +CVS,1978-06-16,1.84375 +CVS,1978-06-19,1.875 +CVS,1978-06-20,1.890625 +CVS,1978-06-21,1.8671879768371582 +CVS,1978-06-22,1.8515629768371582 +CVS,1978-06-23,1.890625 +CVS,1978-06-26,1.875 +CVS,1978-06-27,1.90625 +CVS,1978-06-28,1.8984379768371582 +CVS,1978-06-29,1.890625 +CVS,1978-06-30,1.859375 +CVS,1978-07-03,1.84375 +CVS,1978-07-05,1.8203129768371582 +CVS,1978-07-06,1.8046879768371582 +CVS,1978-07-07,1.7734379768371582 +CVS,1978-07-10,1.7890629768371582 +CVS,1978-07-11,1.84375 +CVS,1978-07-12,1.8359379768371582 +CVS,1978-07-13,1.859375 +CVS,1978-07-14,1.84375 +CVS,1978-07-17,1.8515629768371582 +CVS,1978-07-18,1.8203129768371582 +CVS,1978-07-19,1.84375 +CVS,1978-07-20,1.84375 +CVS,1978-07-21,1.859375 +CVS,1978-07-24,1.8359379768371582 +CVS,1978-07-25,1.859375 +CVS,1978-07-26,1.8828129768371582 +CVS,1978-07-27,1.8671879768371582 +CVS,1978-07-28,1.8671879768371582 +CVS,1978-07-31,1.8984379768371582 +CVS,1978-08-01,1.9375 +CVS,1978-08-02,1.9921879768371582 +CVS,1978-08-03,2.015625 +CVS,1978-08-04,1.9765629768371582 +CVS,1978-08-07,2.0 +CVS,1978-08-08,2.007812976837158 +CVS,1978-08-09,2.039062976837158 +CVS,1978-08-10,2.015625 +CVS,1978-08-11,2.0625 +CVS,1978-08-14,2.070312976837158 +CVS,1978-08-15,2.046875 +CVS,1978-08-16,2.0625 +CVS,1978-08-17,2.09375 +CVS,1978-08-18,2.078125 +CVS,1978-08-21,2.054687976837158 +CVS,1978-08-22,1.984375 +CVS,1978-08-23,1.984375 +CVS,1978-08-24,2.039062976837158 +CVS,1978-08-25,2.054687976837158 +CVS,1978-08-28,2.046875 +CVS,1978-08-29,2.046875 +CVS,1978-08-30,2.054687976837158 +CVS,1978-08-31,2.039062976837158 +CVS,1978-09-01,2.015625 +CVS,1978-09-05,2.0 +CVS,1978-09-06,2.015625 +CVS,1978-09-07,2.0 +CVS,1978-09-08,1.984375 +CVS,1978-09-11,1.953125 +CVS,1978-09-12,2.007812976837158 +CVS,1978-09-13,2.007812976837158 +CVS,1978-09-14,1.9921879768371582 +CVS,1978-09-15,2.0 +CVS,1978-09-18,1.953125 +CVS,1978-09-19,1.90625 +CVS,1978-09-20,1.890625 +CVS,1978-09-21,1.875 +CVS,1978-09-22,1.8671879768371582 +CVS,1978-09-25,1.828125 +CVS,1978-09-26,1.8515629768371582 +CVS,1978-09-27,1.8359379768371582 +CVS,1978-09-28,1.84375 +CVS,1978-09-29,1.8203129768371582 +CVS,1978-10-02,1.8203129768371582 +CVS,1978-10-03,1.8046879768371582 +CVS,1978-10-04,1.796875 +CVS,1978-10-05,1.8046879768371582 +CVS,1978-10-06,1.7890629768371582 +CVS,1978-10-09,1.8203129768371582 +CVS,1978-10-10,1.8125 +CVS,1978-10-11,1.8125 +CVS,1978-10-12,1.859375 +CVS,1978-10-13,1.8671879768371582 +CVS,1978-10-16,1.8671879768371582 +CVS,1978-10-17,1.859375 +CVS,1978-10-18,1.7890629768371582 +CVS,1978-10-19,1.7578129768371582 +CVS,1978-10-20,1.75 +CVS,1978-10-23,1.75 +CVS,1978-10-24,1.765625 +CVS,1978-10-25,1.7421879768371582 +CVS,1978-10-26,1.703125 +CVS,1978-10-27,1.6015629768371582 +CVS,1978-10-30,1.625 +CVS,1978-10-31,1.640625 +CVS,1978-11-01,1.7734379768371582 +CVS,1978-11-02,1.75 +CVS,1978-11-03,1.7421879768371582 +CVS,1978-11-06,1.6484379768371582 +CVS,1978-11-07,1.671875 +CVS,1978-11-08,1.6015629768371582 +CVS,1978-11-09,1.609375 +CVS,1978-11-10,1.609375 +CVS,1978-11-13,1.59375 +CVS,1978-11-14,1.5703129768371582 +CVS,1978-11-15,1.59375 +CVS,1978-11-16,1.578125 +CVS,1978-11-17,1.5859379768371582 +CVS,1978-11-20,1.5703129768371582 +CVS,1978-11-21,1.5625 +CVS,1978-11-22,1.640625 +CVS,1978-11-24,1.625 +CVS,1978-11-27,1.640625 +CVS,1978-11-28,1.640625 +CVS,1978-11-29,1.6171879768371582 +CVS,1978-11-30,1.625 +CVS,1978-12-01,1.6484379768371582 +CVS,1978-12-04,1.6484379768371582 +CVS,1978-12-05,1.6875 +CVS,1978-12-06,1.71875 +CVS,1978-12-07,1.7421879768371582 +CVS,1978-12-08,1.7578129768371582 +CVS,1978-12-11,1.7421879768371582 +CVS,1978-12-12,1.7421879768371582 +CVS,1978-12-13,1.765625 +CVS,1978-12-14,1.734375 +CVS,1978-12-15,1.6953129768371582 +CVS,1978-12-18,1.6171879768371582 +CVS,1978-12-19,1.609375 +CVS,1978-12-20,1.5859379768371582 +CVS,1978-12-21,1.59375 +CVS,1978-12-22,1.609375 +CVS,1978-12-26,1.6171879768371582 +CVS,1978-12-27,1.609375 +CVS,1978-12-28,1.6015629768371582 +CVS,1978-12-29,1.6484379768371582 +CVS,1979-01-02,1.6875 +CVS,1979-01-03,1.734375 +CVS,1979-01-04,1.78125 +CVS,1979-01-05,1.7421879768371582 +CVS,1979-01-08,1.75 +CVS,1979-01-09,1.7578129768371582 +CVS,1979-01-10,1.796875 +CVS,1979-01-11,1.78125 +CVS,1979-01-12,1.828125 +CVS,1979-01-15,1.8359379768371582 +CVS,1979-01-16,1.796875 +CVS,1979-01-17,1.7734379768371582 +CVS,1979-01-18,1.71875 +CVS,1979-01-19,1.75 +CVS,1979-01-22,1.7421879768371582 +CVS,1979-01-23,1.7421879768371582 +CVS,1979-01-24,1.71875 +CVS,1979-01-25,1.75 +CVS,1979-01-26,1.765625 +CVS,1979-01-29,1.765625 +CVS,1979-01-30,1.75 +CVS,1979-01-31,1.75 +CVS,1979-02-01,1.734375 +CVS,1979-02-02,1.75 +CVS,1979-02-05,1.71875 +CVS,1979-02-06,1.703125 +CVS,1979-02-07,1.6875 +CVS,1979-02-08,1.6796879768371582 +CVS,1979-02-09,1.671875 +CVS,1979-02-12,1.671875 +CVS,1979-02-13,1.6640629768371582 +CVS,1979-02-14,1.7109379768371582 +CVS,1979-02-15,1.734375 +CVS,1979-02-16,1.734375 +CVS,1979-02-20,1.7421879768371582 +CVS,1979-02-21,1.78125 +CVS,1979-02-22,1.8125 +CVS,1979-02-23,1.7890629768371582 +CVS,1979-02-26,1.765625 +CVS,1979-02-27,1.7265629768371582 +CVS,1979-02-28,1.7265629768371582 +CVS,1979-03-01,1.7265629768371582 +CVS,1979-03-02,1.7265629768371582 +CVS,1979-03-05,1.765625 +CVS,1979-03-06,1.765625 +CVS,1979-03-07,1.7890629768371582 +CVS,1979-03-08,1.7734379768371582 +CVS,1979-03-09,1.7734379768371582 +CVS,1979-03-12,1.796875 +CVS,1979-03-13,1.84375 +CVS,1979-03-14,1.8203129768371582 +CVS,1979-03-15,1.8046879768371582 +CVS,1979-03-16,1.78125 +CVS,1979-03-19,1.78125 +CVS,1979-03-20,1.78125 +CVS,1979-03-21,1.7890629768371582 +CVS,1979-03-22,1.8671879768371582 +CVS,1979-03-23,1.8203129768371582 +CVS,1979-03-26,1.8515629768371582 +CVS,1979-03-27,1.859375 +CVS,1979-03-28,1.8203129768371582 +CVS,1979-03-29,1.828125 +CVS,1979-03-30,1.8359379768371582 +CVS,1979-04-02,1.796875 +CVS,1979-04-03,1.796875 +CVS,1979-04-04,1.84375 +CVS,1979-04-05,1.8515629768371582 +CVS,1979-04-06,1.8515629768371582 +CVS,1979-04-09,1.8125 +CVS,1979-04-10,1.8125 +CVS,1979-04-11,1.8359379768371582 +CVS,1979-04-12,1.8359379768371582 +CVS,1979-04-16,1.796875 +CVS,1979-04-17,1.8359379768371582 +CVS,1979-04-18,1.8515629768371582 +CVS,1979-04-19,1.828125 +CVS,1979-04-20,1.8359379768371582 +CVS,1979-04-23,1.8203129768371582 +CVS,1979-04-24,1.8125 +CVS,1979-04-25,1.828125 +CVS,1979-04-26,1.8359379768371582 +CVS,1979-04-27,1.8203129768371582 +CVS,1979-04-30,1.8359379768371582 +CVS,1979-05-01,1.84375 +CVS,1979-05-02,1.828125 +CVS,1979-05-03,1.8515629768371582 +CVS,1979-05-04,1.8359379768371582 +CVS,1979-05-07,1.8203129768371582 +CVS,1979-05-08,1.828125 +CVS,1979-05-09,1.8515629768371582 +CVS,1979-05-10,1.84375 +CVS,1979-05-11,1.8359379768371582 +CVS,1979-05-14,1.828125 +CVS,1979-05-15,1.8359379768371582 +CVS,1979-05-16,1.859375 +CVS,1979-05-17,1.859375 +CVS,1979-05-18,1.8828129768371582 +CVS,1979-05-21,1.859375 +CVS,1979-05-22,1.8203129768371582 +CVS,1979-05-23,1.8203129768371582 +CVS,1979-05-24,1.828125 +CVS,1979-05-25,1.8359379768371582 +CVS,1979-05-29,1.828125 +CVS,1979-05-30,1.828125 +CVS,1979-05-31,1.84375 +CVS,1979-06-01,1.828125 +CVS,1979-06-04,1.84375 +CVS,1979-06-05,1.8671879768371582 +CVS,1979-06-06,1.8359379768371582 +CVS,1979-06-07,1.8515629768371582 +CVS,1979-06-08,1.859375 +CVS,1979-06-11,1.875 +CVS,1979-06-12,1.9375 +CVS,1979-06-13,1.9453129768371582 +CVS,1979-06-14,1.9296879768371582 +CVS,1979-06-15,1.90625 +CVS,1979-06-18,1.90625 +CVS,1979-06-19,1.8828129768371582 +CVS,1979-06-20,1.90625 +CVS,1979-06-21,1.9296879768371582 +CVS,1979-06-22,1.9140629768371582 +CVS,1979-06-25,1.890625 +CVS,1979-06-26,1.8671879768371582 +CVS,1979-06-27,1.8671879768371582 +CVS,1979-06-28,1.84375 +CVS,1979-06-29,1.7890629768371582 +CVS,1979-07-02,1.75 +CVS,1979-07-03,1.734375 +CVS,1979-07-05,1.6875 +CVS,1979-07-06,1.71875 +CVS,1979-07-09,1.7265629768371582 +CVS,1979-07-10,1.7421879768371582 +CVS,1979-07-11,1.7421879768371582 +CVS,1979-07-12,1.734375 +CVS,1979-07-13,1.6875 +CVS,1979-07-16,1.671875 +CVS,1979-07-17,1.6640629768371582 +CVS,1979-07-18,1.65625 +CVS,1979-07-19,1.640625 +CVS,1979-07-20,1.65625 +CVS,1979-07-23,1.6875 +CVS,1979-07-24,1.703125 +CVS,1979-07-25,1.7109379768371582 +CVS,1979-07-26,1.734375 +CVS,1979-07-27,1.7109379768371582 +CVS,1979-07-30,1.71875 +CVS,1979-07-31,1.7421879768371582 +CVS,1979-08-01,1.75 +CVS,1979-08-02,1.765625 +CVS,1979-08-03,1.7421879768371582 +CVS,1979-08-06,1.7578129768371582 +CVS,1979-08-07,1.8203129768371582 +CVS,1979-08-08,1.8828129768371582 +CVS,1979-08-09,1.875 +CVS,1979-08-10,1.875 +CVS,1979-08-13,1.9375 +CVS,1979-08-14,1.9140629768371582 +CVS,1979-08-15,1.953125 +CVS,1979-08-16,1.9609379768371582 +CVS,1979-08-17,1.9375 +CVS,1979-08-20,1.9453129768371582 +CVS,1979-08-21,1.953125 +CVS,1979-08-22,1.9609379768371582 +CVS,1979-08-23,1.9375 +CVS,1979-08-24,1.953125 +CVS,1979-08-27,1.953125 +CVS,1979-08-28,1.9296879768371582 +CVS,1979-08-29,1.9296879768371582 +CVS,1979-08-30,1.9296879768371582 +CVS,1979-08-31,1.9140629768371582 +CVS,1979-09-04,1.8984379768371582 +CVS,1979-09-05,1.8828129768371582 +CVS,1979-09-06,1.9140629768371582 +CVS,1979-09-07,1.890625 +CVS,1979-09-10,1.890625 +CVS,1979-09-11,1.8984379768371582 +CVS,1979-09-12,1.90625 +CVS,1979-09-13,1.890625 +CVS,1979-09-14,1.921875 +CVS,1979-09-17,1.9140629768371582 +CVS,1979-09-18,1.875 +CVS,1979-09-19,1.890625 +CVS,1979-09-20,1.90625 +CVS,1979-09-21,1.9375 +CVS,1979-09-24,1.9140629768371582 +CVS,1979-09-25,1.90625 +CVS,1979-09-26,1.8984379768371582 +CVS,1979-09-27,1.9296879768371582 +CVS,1979-09-28,1.90625 +CVS,1979-10-01,1.90625 +CVS,1979-10-02,1.9296879768371582 +CVS,1979-10-03,1.90625 +CVS,1979-10-04,1.890625 +CVS,1979-10-05,1.9375 +CVS,1979-10-08,1.9140629768371582 +CVS,1979-10-09,1.84375 +CVS,1979-10-10,1.734375 +CVS,1979-10-11,1.75 +CVS,1979-10-12,1.71875 +CVS,1979-10-15,1.71875 +CVS,1979-10-16,1.75 +CVS,1979-10-17,1.75 +CVS,1979-10-18,1.75 +CVS,1979-10-19,1.7421879768371582 +CVS,1979-10-22,1.6953129768371582 +CVS,1979-10-23,1.6875 +CVS,1979-10-24,1.6640629768371582 +CVS,1979-10-25,1.6640629768371582 +CVS,1979-10-26,1.6640629768371582 +CVS,1979-10-29,1.671875 +CVS,1979-10-30,1.671875 +CVS,1979-10-31,1.7109379768371582 +CVS,1979-11-01,1.6875 +CVS,1979-11-02,1.6796879768371582 +CVS,1979-11-05,1.6640629768371582 +CVS,1979-11-06,1.625 +CVS,1979-11-07,1.6328129768371582 +CVS,1979-11-08,1.6484379768371582 +CVS,1979-11-09,1.6484379768371582 +CVS,1979-11-12,1.65625 +CVS,1979-11-13,1.6796879768371582 +CVS,1979-11-14,1.6875 +CVS,1979-11-15,1.703125 +CVS,1979-11-16,1.6875 +CVS,1979-11-19,1.6640629768371582 +CVS,1979-11-20,1.65625 +CVS,1979-11-21,1.6328129768371582 +CVS,1979-11-23,1.6328129768371582 +CVS,1979-11-26,1.6484379768371582 +CVS,1979-11-27,1.6875 +CVS,1979-11-28,1.671875 +CVS,1979-11-29,1.671875 +CVS,1979-11-30,1.6875 +CVS,1979-12-03,1.6875 +CVS,1979-12-04,1.6875 +CVS,1979-12-05,1.71875 +CVS,1979-12-06,1.71875 +CVS,1979-12-07,1.703125 +CVS,1979-12-10,1.6953129768371582 +CVS,1979-12-11,1.671875 +CVS,1979-12-12,1.6875 +CVS,1979-12-13,1.6875 +CVS,1979-12-14,1.6875 +CVS,1979-12-17,1.6953129768371582 +CVS,1979-12-18,1.6875 +CVS,1979-12-19,1.6875 +CVS,1979-12-20,1.6875 +CVS,1979-12-21,1.703125 +CVS,1979-12-24,1.6875 +CVS,1979-12-26,1.6875 +CVS,1979-12-27,1.6953129768371582 +CVS,1979-12-28,1.6953129768371582 +CVS,1979-12-31,1.71875 +CVS,1980-01-02,1.6640629768371582 +CVS,1980-01-03,1.640625 +CVS,1980-01-04,1.6328129768371582 +CVS,1980-01-07,1.703125 +CVS,1980-01-08,1.6953129768371582 +CVS,1980-01-09,1.7421879768371582 +CVS,1980-01-10,1.75 +CVS,1980-01-11,1.796875 +CVS,1980-01-14,1.828125 +CVS,1980-01-15,1.8359379768371582 +CVS,1980-01-16,1.8359379768371582 +CVS,1980-01-17,1.796875 +CVS,1980-01-18,1.78125 +CVS,1980-01-21,1.78125 +CVS,1980-01-22,1.7734379768371582 +CVS,1980-01-23,1.765625 +CVS,1980-01-24,1.7890629768371582 +CVS,1980-01-25,1.7890629768371582 +CVS,1980-01-28,1.765625 +CVS,1980-01-29,1.734375 +CVS,1980-01-30,1.7734379768371582 +CVS,1980-01-31,1.78125 +CVS,1980-02-01,1.78125 +CVS,1980-02-04,1.828125 +CVS,1980-02-05,1.875 +CVS,1980-02-06,1.875 +CVS,1980-02-07,1.8203129768371582 +CVS,1980-02-08,1.78125 +CVS,1980-02-11,1.8125 +CVS,1980-02-12,1.8125 +CVS,1980-02-13,1.828125 +CVS,1980-02-14,1.8125 +CVS,1980-02-15,1.765625 +CVS,1980-02-19,1.71875 +CVS,1980-02-20,1.71875 +CVS,1980-02-21,1.7109379768371582 +CVS,1980-02-22,1.6953129768371582 +CVS,1980-02-25,1.6640629768371582 +CVS,1980-02-26,1.625 +CVS,1980-02-27,1.59375 +CVS,1980-02-28,1.578125 +CVS,1980-02-29,1.5625 +CVS,1980-03-03,1.5 +CVS,1980-03-04,1.5234379768371582 +CVS,1980-03-05,1.5 +CVS,1980-03-06,1.46875 +CVS,1980-03-07,1.5234379768371582 +CVS,1980-03-10,1.5390629768371582 +CVS,1980-03-11,1.578125 +CVS,1980-03-12,1.578125 +CVS,1980-03-13,1.5625 +CVS,1980-03-14,1.5390629768371582 +CVS,1980-03-17,1.546875 +CVS,1980-03-18,1.5703129768371582 +CVS,1980-03-19,1.59375 +CVS,1980-03-20,1.5703129768371582 +CVS,1980-03-21,1.5703129768371582 +CVS,1980-03-24,1.5859379768371582 +CVS,1980-03-25,1.5625 +CVS,1980-03-26,1.59375 +CVS,1980-03-27,1.6015629768371582 +CVS,1980-03-28,1.6640629768371582 +CVS,1980-03-31,1.640625 +CVS,1980-04-01,1.6875 +CVS,1980-04-02,1.6640629768371582 +CVS,1980-04-03,1.65625 +CVS,1980-04-07,1.6640629768371582 +CVS,1980-04-08,1.703125 +CVS,1980-04-09,1.734375 +CVS,1980-04-10,1.703125 +CVS,1980-04-11,1.71875 +CVS,1980-04-14,1.6953129768371582 +CVS,1980-04-15,1.6953129768371582 +CVS,1980-04-16,1.7265629768371582 +CVS,1980-04-17,1.71875 +CVS,1980-04-18,1.6484379768371582 +CVS,1980-04-21,1.6640629768371582 +CVS,1980-04-22,1.75 +CVS,1980-04-23,1.7265629768371582 +CVS,1980-04-24,1.7265629768371582 +CVS,1980-04-25,1.7265629768371582 +CVS,1980-04-28,1.71875 +CVS,1980-04-29,1.71875 +CVS,1980-04-30,1.7265629768371582 +CVS,1980-05-01,1.7421879768371582 +CVS,1980-05-02,1.71875 +CVS,1980-05-05,1.75 +CVS,1980-05-06,1.828125 +CVS,1980-05-07,1.828125 +CVS,1980-05-08,1.828125 +CVS,1980-05-09,1.796875 +CVS,1980-05-12,1.7890629768371582 +CVS,1980-05-13,1.828125 +CVS,1980-05-14,1.875 +CVS,1980-05-15,1.9296879768371582 +CVS,1980-05-16,1.890625 +CVS,1980-05-19,1.9453129768371582 +CVS,1980-05-20,1.90625 +CVS,1980-05-21,1.8984379768371582 +CVS,1980-05-22,1.9296879768371582 +CVS,1980-05-23,1.96875 +CVS,1980-05-27,2.0 +CVS,1980-05-28,2.0 +CVS,1980-05-29,1.953125 +CVS,1980-05-30,1.9453129768371582 +CVS,1980-06-02,1.9296879768371582 +CVS,1980-06-03,1.9375 +CVS,1980-06-04,1.9140629768371582 +CVS,1980-06-05,1.984375 +CVS,1980-06-06,1.9921879768371582 +CVS,1980-06-09,2.015625 +CVS,1980-06-10,2.03125 +CVS,1980-06-11,2.054687976837158 +CVS,1980-06-12,2.039062976837158 +CVS,1980-06-13,2.039062976837158 +CVS,1980-06-16,2.039062976837158 +CVS,1980-06-17,2.039062976837158 +CVS,1980-06-18,2.0625 +CVS,1980-06-19,2.078125 +CVS,1980-06-20,2.101562976837158 +CVS,1980-06-23,2.117187976837158 +CVS,1980-06-24,2.179687976837158 +CVS,1980-06-25,2.171875 +CVS,1980-06-26,2.171875 +CVS,1980-06-27,2.171875 +CVS,1980-06-30,2.164062976837158 +CVS,1980-07-01,2.195312976837158 +CVS,1980-07-02,2.21875 +CVS,1980-07-03,2.234375 +CVS,1980-07-07,2.242187976837158 +CVS,1980-07-08,2.226562976837158 +CVS,1980-07-09,2.257812976837158 +CVS,1980-07-10,2.28125 +CVS,1980-07-11,2.289062976837158 +CVS,1980-07-14,2.34375 +CVS,1980-07-15,2.414062976837158 +CVS,1980-07-16,2.34375 +CVS,1980-07-17,2.328125 +CVS,1980-07-18,2.351562976837158 +CVS,1980-07-21,2.34375 +CVS,1980-07-22,2.375 +CVS,1980-07-23,2.390625 +CVS,1980-07-24,2.367187976837158 +CVS,1980-07-25,2.375 +CVS,1980-07-28,2.367187976837158 +CVS,1980-07-29,2.4375 +CVS,1980-07-30,2.460937976837158 +CVS,1980-07-31,2.515625 +CVS,1980-08-01,2.492187976837158 +CVS,1980-08-04,2.453125 +CVS,1980-08-05,2.460937976837158 +CVS,1980-08-06,2.390625 +CVS,1980-08-07,2.429687976837158 +CVS,1980-08-08,2.414062976837158 +CVS,1980-08-11,2.476562976837158 +CVS,1980-08-12,2.460937976837158 +CVS,1980-08-13,2.445312976837158 +CVS,1980-08-14,2.453125 +CVS,1980-08-15,2.484375 +CVS,1980-08-18,2.40625 +CVS,1980-08-19,2.40625 +CVS,1980-08-20,2.398437976837158 +CVS,1980-08-21,2.421875 +CVS,1980-08-22,2.484375 +CVS,1980-08-25,2.460937976837158 +CVS,1980-08-26,2.492187976837158 +CVS,1980-08-27,2.4375 +CVS,1980-08-28,2.359375 +CVS,1980-08-29,2.367187976837158 +CVS,1980-09-02,2.40625 +CVS,1980-09-03,2.484375 +CVS,1980-09-04,2.492187976837158 +CVS,1980-09-05,2.429687976837158 +CVS,1980-09-08,2.382812976837158 +CVS,1980-09-09,2.367187976837158 +CVS,1980-09-10,2.382812976837158 +CVS,1980-09-11,2.421875 +CVS,1980-09-12,2.445312976837158 +CVS,1980-09-15,2.46875 +CVS,1980-09-16,2.578125 +CVS,1980-09-17,2.609375 +CVS,1980-09-18,2.609375 +CVS,1980-09-19,2.53125 +CVS,1980-09-22,2.609375 +CVS,1980-09-23,2.515625 +CVS,1980-09-24,2.460937976837158 +CVS,1980-09-25,2.429687976837158 +CVS,1980-09-26,2.375 +CVS,1980-09-29,2.328125 +CVS,1980-09-30,2.359375 +CVS,1980-10-01,2.375 +CVS,1980-10-02,2.460937976837158 +CVS,1980-10-03,2.484375 +CVS,1980-10-06,2.515625 +CVS,1980-10-07,2.515625 +CVS,1980-10-08,2.453125 +CVS,1980-10-09,2.398437976837158 +CVS,1980-10-10,2.390625 +CVS,1980-10-13,2.390625 +CVS,1980-10-14,2.382812976837158 +CVS,1980-10-15,2.335937976837158 +CVS,1980-10-16,2.382812976837158 +CVS,1980-10-17,2.328125 +CVS,1980-10-20,2.320312976837158 +CVS,1980-10-21,2.367187976837158 +CVS,1980-10-22,2.367187976837158 +CVS,1980-10-23,2.375 +CVS,1980-10-24,2.367187976837158 +CVS,1980-10-27,2.359375 +CVS,1980-10-28,2.320312976837158 +CVS,1980-10-29,2.328125 +CVS,1980-10-30,2.3125 +CVS,1980-10-31,2.320312976837158 +CVS,1980-11-03,2.34375 +CVS,1980-11-05,2.398437976837158 +CVS,1980-11-06,2.328125 +CVS,1980-11-07,2.3125 +CVS,1980-11-10,2.28125 +CVS,1980-11-11,2.273437976837158 +CVS,1980-11-12,2.25 +CVS,1980-11-13,2.28125 +CVS,1980-11-14,2.3125 +CVS,1980-11-17,2.3125 +CVS,1980-11-18,2.359375 +CVS,1980-11-19,2.335937976837158 +CVS,1980-11-20,2.304687976837158 +CVS,1980-11-21,2.273437976837158 +CVS,1980-11-24,2.257812976837158 +CVS,1980-11-25,2.3125 +CVS,1980-11-26,2.210937976837158 +CVS,1980-11-28,2.25 +CVS,1980-12-01,2.195312976837158 +CVS,1980-12-02,2.179687976837158 +CVS,1980-12-03,2.15625 +CVS,1980-12-04,2.179687976837158 +CVS,1980-12-05,2.179687976837158 +CVS,1980-12-08,2.109375 +CVS,1980-12-09,2.109375 +CVS,1980-12-10,2.03125 +CVS,1980-12-11,1.9375 +CVS,1980-12-12,1.96875 +CVS,1980-12-15,2.03125 +CVS,1980-12-16,2.070312976837158 +CVS,1980-12-17,2.09375 +CVS,1980-12-18,2.054687976837158 +CVS,1980-12-19,2.070312976837158 +CVS,1980-12-22,2.070312976837158 +CVS,1980-12-23,2.09375 +CVS,1980-12-24,2.0625 +CVS,1980-12-26,2.0625 +CVS,1980-12-29,2.0625 +CVS,1980-12-30,2.078125 +CVS,1980-12-31,2.171875 +CVS,1981-01-02,2.25 +CVS,1981-01-05,2.296875 +CVS,1981-01-06,2.296875 +CVS,1981-01-07,2.242187976837158 +CVS,1981-01-08,2.265625 +CVS,1981-01-09,2.3125 +CVS,1981-01-12,2.421875 +CVS,1981-01-13,2.40625 +CVS,1981-01-14,2.40625 +CVS,1981-01-15,2.4375 +CVS,1981-01-16,2.460937976837158 +CVS,1981-01-19,2.460937976837158 +CVS,1981-01-20,2.398437976837158 +CVS,1981-01-21,2.390625 +CVS,1981-01-22,2.390625 +CVS,1981-01-23,2.421875 +CVS,1981-01-26,2.382812976837158 +CVS,1981-01-27,2.375 +CVS,1981-01-28,2.382812976837158 +CVS,1981-01-29,2.421875 +CVS,1981-01-30,2.429687976837158 +CVS,1981-02-02,2.382812976837158 +CVS,1981-02-03,2.390625 +CVS,1981-02-04,2.40625 +CVS,1981-02-05,2.390625 +CVS,1981-02-06,2.453125 +CVS,1981-02-09,2.460937976837158 +CVS,1981-02-10,2.46875 +CVS,1981-02-11,2.476562976837158 +CVS,1981-02-12,2.5 +CVS,1981-02-13,2.476562976837158 +CVS,1981-02-17,2.492187976837158 +CVS,1981-02-18,2.453125 +CVS,1981-02-19,2.453125 +CVS,1981-02-20,2.484375 +CVS,1981-02-23,2.484375 +CVS,1981-02-24,2.515625 +CVS,1981-02-25,2.578125 +CVS,1981-02-26,2.6875 +CVS,1981-02-27,2.71875 +CVS,1981-03-02,2.625 +CVS,1981-03-03,2.578125 +CVS,1981-03-04,2.601562976837158 +CVS,1981-03-05,2.601562976837158 +CVS,1981-03-06,2.625 +CVS,1981-03-09,2.65625 +CVS,1981-03-10,2.6875 +CVS,1981-03-11,2.664062976837158 +CVS,1981-03-12,2.703125 +CVS,1981-03-13,2.632812976837158 +CVS,1981-03-16,2.671875 +CVS,1981-03-17,2.648437976837158 +CVS,1981-03-18,2.648437976837158 +CVS,1981-03-19,2.6875 +CVS,1981-03-20,2.71875 +CVS,1981-03-23,2.773437976837158 +CVS,1981-03-24,2.75 +CVS,1981-03-25,2.789062976837158 +CVS,1981-03-26,2.734375 +CVS,1981-03-27,2.765625 +CVS,1981-03-30,2.726562976837158 +CVS,1981-03-31,2.757812976837158 +CVS,1981-04-01,2.765625 +CVS,1981-04-02,2.742187976837158 +CVS,1981-04-03,2.726562976837158 +CVS,1981-04-06,2.726562976837158 +CVS,1981-04-07,2.742187976837158 +CVS,1981-04-08,2.71875 +CVS,1981-04-09,2.773437976837158 +CVS,1981-04-10,2.835937976837158 +CVS,1981-04-13,2.859375 +CVS,1981-04-14,2.9375 +CVS,1981-04-15,2.9375 +CVS,1981-04-16,2.984375 +CVS,1981-04-20,2.945312976837158 +CVS,1981-04-21,2.96875 +CVS,1981-04-22,2.9375 +CVS,1981-04-23,2.945312976837158 +CVS,1981-04-24,2.945312976837158 +CVS,1981-04-27,2.992187976837158 +CVS,1981-04-28,2.929687976837158 +CVS,1981-04-29,2.914062976837158 +CVS,1981-04-30,2.851562976837158 +CVS,1981-05-01,2.78125 +CVS,1981-05-04,2.796875 +CVS,1981-05-05,2.8125 +CVS,1981-05-06,2.851562976837158 +CVS,1981-05-07,2.875 +CVS,1981-05-08,2.898437976837158 +CVS,1981-05-11,2.875 +CVS,1981-05-12,2.851562976837158 +CVS,1981-05-13,2.867187976837158 +CVS,1981-05-14,2.867187976837158 +CVS,1981-05-15,2.875 +CVS,1981-05-18,2.859375 +CVS,1981-05-19,2.75 +CVS,1981-05-20,2.6875 +CVS,1981-05-21,2.703125 +CVS,1981-05-22,2.78125 +CVS,1981-05-26,2.8125 +CVS,1981-05-27,2.859375 +CVS,1981-05-28,2.890625 +CVS,1981-05-29,2.9375 +CVS,1981-06-01,2.953125 +CVS,1981-06-02,2.945312976837158 +CVS,1981-06-03,2.898437976837158 +CVS,1981-06-04,2.859375 +CVS,1981-06-05,2.882812976837158 +CVS,1981-06-08,2.90625 +CVS,1981-06-09,2.929687976837158 +CVS,1981-06-10,2.921875 +CVS,1981-06-11,2.835937976837158 +CVS,1981-06-12,2.898437976837158 +CVS,1981-06-15,2.898437976837158 +CVS,1981-06-16,2.835937976837158 +CVS,1981-06-17,2.78125 +CVS,1981-06-18,2.796875 +CVS,1981-06-19,2.773437976837158 +CVS,1981-06-22,2.78125 +CVS,1981-06-23,2.71875 +CVS,1981-06-24,2.75 +CVS,1981-06-25,2.742187976837158 +CVS,1981-06-26,2.765625 +CVS,1981-06-29,2.695312976837158 +CVS,1981-06-30,2.734375 +CVS,1981-07-01,2.703125 +CVS,1981-07-02,2.71875 +CVS,1981-07-06,2.703125 +CVS,1981-07-07,2.71875 +CVS,1981-07-08,2.6875 +CVS,1981-07-09,2.742187976837158 +CVS,1981-07-10,2.71875 +CVS,1981-07-13,2.734375 +CVS,1981-07-14,2.6875 +CVS,1981-07-15,2.710937976837158 +CVS,1981-07-16,2.679687976837158 +CVS,1981-07-17,2.71875 +CVS,1981-07-20,2.6875 +CVS,1981-07-21,2.671875 +CVS,1981-07-22,2.65625 +CVS,1981-07-23,2.671875 +CVS,1981-07-24,2.65625 +CVS,1981-07-27,2.679687976837158 +CVS,1981-07-28,2.664062976837158 +CVS,1981-07-29,2.65625 +CVS,1981-07-30,2.664062976837158 +CVS,1981-07-31,2.734375 +CVS,1981-08-03,2.773437976837158 +CVS,1981-08-04,2.78125 +CVS,1981-08-05,2.765625 +CVS,1981-08-06,2.8125 +CVS,1981-08-07,2.820312976837158 +CVS,1981-08-10,2.820312976837158 +CVS,1981-08-11,2.8125 +CVS,1981-08-12,2.773437976837158 +CVS,1981-08-13,2.734375 +CVS,1981-08-14,2.703125 +CVS,1981-08-17,2.609375 +CVS,1981-08-18,2.546875 +CVS,1981-08-19,2.578125 +CVS,1981-08-20,2.695312976837158 +CVS,1981-08-21,2.59375 +CVS,1981-08-24,2.601562976837158 +CVS,1981-08-25,2.59375 +CVS,1981-08-26,2.5625 +CVS,1981-08-27,2.515625 +CVS,1981-08-28,2.59375 +CVS,1981-08-31,2.554687976837158 +CVS,1981-09-01,2.59375 +CVS,1981-09-02,2.578125 +CVS,1981-09-03,2.539062976837158 +CVS,1981-09-04,2.546875 +CVS,1981-09-08,2.554687976837158 +CVS,1981-09-09,2.578125 +CVS,1981-09-10,2.59375 +CVS,1981-09-11,2.625 +CVS,1981-09-14,2.625 +CVS,1981-09-15,2.609375 +CVS,1981-09-16,2.609375 +CVS,1981-09-17,2.617187976837158 +CVS,1981-09-18,2.625 +CVS,1981-09-21,2.726562976837158 +CVS,1981-09-22,2.742187976837158 +CVS,1981-09-23,2.71875 +CVS,1981-09-24,2.6875 +CVS,1981-09-25,2.5 +CVS,1981-09-28,2.5625 +CVS,1981-09-29,2.648437976837158 +CVS,1981-09-30,2.640625 +CVS,1981-10-01,2.59375 +CVS,1981-10-02,2.523437976837158 +CVS,1981-10-05,2.53125 +CVS,1981-10-06,2.554687976837158 +CVS,1981-10-07,2.570312976837158 +CVS,1981-10-08,2.59375 +CVS,1981-10-09,2.617187976837158 +CVS,1981-10-12,2.609375 +CVS,1981-10-13,2.625 +CVS,1981-10-14,2.625 +CVS,1981-10-15,2.625 +CVS,1981-10-16,2.632812976837158 +CVS,1981-10-19,2.554687976837158 +CVS,1981-10-20,2.539062976837158 +CVS,1981-10-21,2.492187976837158 +CVS,1981-10-22,2.53125 +CVS,1981-10-23,2.539062976837158 +CVS,1981-10-26,2.492187976837158 +CVS,1981-10-27,2.445312976837158 +CVS,1981-10-28,2.398437976837158 +CVS,1981-10-29,2.421875 +CVS,1981-10-30,2.414062976837158 +CVS,1981-11-02,2.484375 +CVS,1981-11-03,2.5 +CVS,1981-11-04,2.5 +CVS,1981-11-05,2.5 +CVS,1981-11-06,2.453125 +CVS,1981-11-09,2.375 +CVS,1981-11-10,2.359375 +CVS,1981-11-11,2.34375 +CVS,1981-11-12,2.390625 +CVS,1981-11-13,2.375 +CVS,1981-11-16,2.296875 +CVS,1981-11-17,2.328125 +CVS,1981-11-18,2.359375 +CVS,1981-11-19,2.34375 +CVS,1981-11-20,2.34375 +CVS,1981-11-23,2.398437976837158 +CVS,1981-11-24,2.414062976837158 +CVS,1981-11-25,2.53125 +CVS,1981-11-27,2.507812976837158 +CVS,1981-11-30,2.523437976837158 +CVS,1981-12-01,2.5 +CVS,1981-12-02,2.46875 +CVS,1981-12-03,2.429687976837158 +CVS,1981-12-04,2.5 +CVS,1981-12-07,2.492187976837158 +CVS,1981-12-08,2.453125 +CVS,1981-12-09,2.390625 +CVS,1981-12-10,2.40625 +CVS,1981-12-11,2.40625 +CVS,1981-12-14,2.375 +CVS,1981-12-15,2.390625 +CVS,1981-12-16,2.335937976837158 +CVS,1981-12-17,2.328125 +CVS,1981-12-18,2.359375 +CVS,1981-12-21,2.359375 +CVS,1981-12-22,2.359375 +CVS,1981-12-23,2.351562976837158 +CVS,1981-12-24,2.34375 +CVS,1981-12-28,2.375 +CVS,1981-12-29,2.351562976837158 +CVS,1981-12-30,2.351562976837158 +CVS,1981-12-31,2.359375 +CVS,1982-01-04,2.375 +CVS,1982-01-05,2.398437976837158 +CVS,1982-01-06,2.460937976837158 +CVS,1982-01-07,2.4375 +CVS,1982-01-08,2.445312976837158 +CVS,1982-01-11,2.375 +CVS,1982-01-12,2.382812976837158 +CVS,1982-01-13,2.359375 +CVS,1982-01-14,2.375 +CVS,1982-01-15,2.359375 +CVS,1982-01-18,2.367187976837158 +CVS,1982-01-19,2.359375 +CVS,1982-01-20,2.367187976837158 +CVS,1982-01-21,2.367187976837158 +CVS,1982-01-22,2.3125 +CVS,1982-01-25,2.335937976837158 +CVS,1982-01-26,2.375 +CVS,1982-01-27,2.367187976837158 +CVS,1982-01-28,2.367187976837158 +CVS,1982-01-29,2.445312976837158 +CVS,1982-02-01,2.46875 +CVS,1982-02-02,2.460937976837158 +CVS,1982-02-03,2.507812976837158 +CVS,1982-02-04,2.453125 +CVS,1982-02-05,2.421875 +CVS,1982-02-08,2.40625 +CVS,1982-02-09,2.429687976837158 +CVS,1982-02-10,2.445312976837158 +CVS,1982-02-11,2.445312976837158 +CVS,1982-02-12,2.453125 +CVS,1982-02-16,2.453125 +CVS,1982-02-17,2.5 +CVS,1982-02-18,2.539062976837158 +CVS,1982-02-19,2.601562976837158 +CVS,1982-02-22,2.625 +CVS,1982-02-23,2.65625 +CVS,1982-02-24,2.703125 +CVS,1982-02-25,2.71875 +CVS,1982-02-26,2.695312976837158 +CVS,1982-03-01,2.703125 +CVS,1982-03-02,2.742187976837158 +CVS,1982-03-03,2.757812976837158 +CVS,1982-03-04,2.6875 +CVS,1982-03-05,2.6875 +CVS,1982-03-08,2.695312976837158 +CVS,1982-03-09,2.703125 +CVS,1982-03-10,2.726562976837158 +CVS,1982-03-11,2.75 +CVS,1982-03-12,2.75 +CVS,1982-03-15,2.75 +CVS,1982-03-16,2.71875 +CVS,1982-03-17,2.710937976837158 +CVS,1982-03-18,2.78125 +CVS,1982-03-19,2.734375 +CVS,1982-03-22,2.734375 +CVS,1982-03-23,2.789062976837158 +CVS,1982-03-24,2.78125 +CVS,1982-03-25,2.78125 +CVS,1982-03-26,2.773437976837158 +CVS,1982-03-29,2.726562976837158 +CVS,1982-03-30,2.742187976837158 +CVS,1982-03-31,2.757812976837158 +CVS,1982-04-01,2.8125 +CVS,1982-04-02,2.828125 +CVS,1982-04-05,2.875 +CVS,1982-04-06,2.882812976837158 +CVS,1982-04-07,2.867187976837158 +CVS,1982-04-08,2.882812976837158 +CVS,1982-04-12,2.90625 +CVS,1982-04-13,2.898437976837158 +CVS,1982-04-14,2.890625 +CVS,1982-04-15,2.882812976837158 +CVS,1982-04-16,2.859375 +CVS,1982-04-19,2.84375 +CVS,1982-04-20,2.875 +CVS,1982-04-21,2.90625 +CVS,1982-04-22,2.960937976837158 +CVS,1982-04-23,3.0 +CVS,1982-04-26,2.96875 +CVS,1982-04-27,2.960937976837158 +CVS,1982-04-28,2.953125 +CVS,1982-04-29,2.890625 +CVS,1982-04-30,2.890625 +CVS,1982-05-03,2.875 +CVS,1982-05-04,2.921875 +CVS,1982-05-05,2.90625 +CVS,1982-05-06,2.953125 +CVS,1982-05-07,3.007812976837158 +CVS,1982-05-10,2.992187976837158 +CVS,1982-05-11,2.992187976837158 +CVS,1982-05-12,2.976562976837158 +CVS,1982-05-13,2.984375 +CVS,1982-05-14,3.007812976837158 +CVS,1982-05-17,3.015625 +CVS,1982-05-18,3.0 +CVS,1982-05-19,2.953125 +CVS,1982-05-20,2.882812976837158 +CVS,1982-05-21,2.914062976837158 +CVS,1982-05-24,2.921875 +CVS,1982-05-25,2.898437976837158 +CVS,1982-05-26,2.875 +CVS,1982-05-27,2.867187976837158 +CVS,1982-05-28,2.890625 +CVS,1982-06-01,2.882812976837158 +CVS,1982-06-02,2.914062976837158 +CVS,1982-06-03,2.960937976837158 +CVS,1982-06-04,2.929687976837158 +CVS,1982-06-07,2.945312976837158 +CVS,1982-06-08,2.945312976837158 +CVS,1982-06-09,2.882812976837158 +CVS,1982-06-10,2.867187976837158 +CVS,1982-06-11,2.9375 +CVS,1982-06-14,2.90625 +CVS,1982-06-15,2.921875 +CVS,1982-06-16,2.914062976837158 +CVS,1982-06-17,2.882812976837158 +CVS,1982-06-18,2.890625 +CVS,1982-06-21,2.960937976837158 +CVS,1982-06-22,3.03125 +CVS,1982-06-23,2.992187976837158 +CVS,1982-06-24,3.039062976837158 +CVS,1982-06-25,3.007812976837158 +CVS,1982-06-28,3.023437976837158 +CVS,1982-06-29,3.039062976837158 +CVS,1982-06-30,3.0 +CVS,1982-07-01,2.953125 +CVS,1982-07-02,2.90625 +CVS,1982-07-06,2.90625 +CVS,1982-07-07,2.9375 +CVS,1982-07-08,2.992187976837158 +CVS,1982-07-09,3.015625 +CVS,1982-07-12,3.078125 +CVS,1982-07-13,3.125 +CVS,1982-07-14,3.101562976837158 +CVS,1982-07-15,3.117187976837158 +CVS,1982-07-16,3.164062976837158 +CVS,1982-07-19,3.125 +CVS,1982-07-20,3.101562976837158 +CVS,1982-07-21,3.078125 +CVS,1982-07-22,3.015625 +CVS,1982-07-23,3.015625 +CVS,1982-07-26,2.953125 +CVS,1982-07-27,2.9375 +CVS,1982-07-28,2.953125 +CVS,1982-07-29,2.9375 +CVS,1982-07-30,2.921875 +CVS,1982-08-02,2.921875 +CVS,1982-08-03,2.960937976837158 +CVS,1982-08-04,2.929687976837158 +CVS,1982-08-05,2.835937976837158 +CVS,1982-08-06,2.835937976837158 +CVS,1982-08-09,2.859375 +CVS,1982-08-10,2.859375 +CVS,1982-08-11,2.84375 +CVS,1982-08-12,2.84375 +CVS,1982-08-13,2.851562976837158 +CVS,1982-08-16,2.867187976837158 +CVS,1982-08-17,3.0625 +CVS,1982-08-18,2.929687976837158 +CVS,1982-08-19,2.96875 +CVS,1982-08-20,3.085937976837158 +CVS,1982-08-23,3.203125 +CVS,1982-08-24,3.226562976837158 +CVS,1982-08-25,3.25 +CVS,1982-08-26,3.234375 +CVS,1982-08-27,3.203125 +CVS,1982-08-30,3.179687976837158 +CVS,1982-08-31,3.1875 +CVS,1982-09-01,3.273437976837158 +CVS,1982-09-02,3.3125 +CVS,1982-09-03,3.40625 +CVS,1982-09-07,3.390625 +CVS,1982-09-08,3.453125 +CVS,1982-09-09,3.453125 +CVS,1982-09-10,3.390625 +CVS,1982-09-13,3.390625 +CVS,1982-09-14,3.421875 +CVS,1982-09-15,3.585937976837158 +CVS,1982-09-16,3.578125 +CVS,1982-09-17,3.59375 +CVS,1982-09-20,3.570312976837158 +CVS,1982-09-21,3.609375 +CVS,1982-09-22,3.664062976837158 +CVS,1982-09-23,3.6875 +CVS,1982-09-24,3.648437976837158 +CVS,1982-09-27,3.640625 +CVS,1982-09-28,3.6875 +CVS,1982-09-29,3.601562976837158 +CVS,1982-09-30,3.59375 +CVS,1982-10-01,3.625 +CVS,1982-10-04,3.578125 +CVS,1982-10-05,3.578125 +CVS,1982-10-06,3.5625 +CVS,1982-10-07,3.789062976837158 +CVS,1982-10-08,3.789062976837158 +CVS,1982-10-11,3.875 +CVS,1982-10-12,3.90625 +CVS,1982-10-13,4.0625 +CVS,1982-10-14,3.984375 +CVS,1982-10-15,3.90625 +CVS,1982-10-18,3.953125 +CVS,1982-10-19,3.929687976837158 +CVS,1982-10-20,3.90625 +CVS,1982-10-21,3.9375 +CVS,1982-10-22,3.9375 +CVS,1982-10-25,3.90625 +CVS,1982-10-26,3.859375 +CVS,1982-10-27,3.90625 +CVS,1982-10-28,3.921875 +CVS,1982-10-29,3.992187976837158 +CVS,1982-11-01,3.96875 +CVS,1982-11-02,4.0625 +CVS,1982-11-03,4.171875 +CVS,1982-11-04,4.28125 +CVS,1982-11-05,4.3125 +CVS,1982-11-08,4.273437976837158 +CVS,1982-11-09,4.328125 +CVS,1982-11-10,4.375 +CVS,1982-11-11,4.3125 +CVS,1982-11-12,4.335937976837158 +CVS,1982-11-15,4.328125 +CVS,1982-11-16,4.148437976837158 +CVS,1982-11-17,4.1875 +CVS,1982-11-18,4.265625 +CVS,1982-11-19,4.34375 +CVS,1982-11-22,4.296875 +CVS,1982-11-23,4.1875 +CVS,1982-11-24,4.179687976837158 +CVS,1982-11-26,4.242187976837158 +CVS,1982-11-29,4.164062976837158 +CVS,1982-11-30,4.34375 +CVS,1982-12-01,4.382812976837158 +CVS,1982-12-02,4.4375 +CVS,1982-12-03,4.5625 +CVS,1982-12-06,4.5625 +CVS,1982-12-07,4.640625 +CVS,1982-12-08,4.703125 +CVS,1982-12-09,4.632812976837158 +CVS,1982-12-10,4.648437976837158 +CVS,1982-12-13,4.523437976837158 +CVS,1982-12-14,4.40625 +CVS,1982-12-15,4.203125 +CVS,1982-12-16,4.007812976837158 +CVS,1982-12-17,4.171875 +CVS,1982-12-20,4.171875 +CVS,1982-12-21,4.203125 +CVS,1982-12-22,4.28125 +CVS,1982-12-23,4.273437976837158 +CVS,1982-12-27,4.40625 +CVS,1982-12-28,4.359375 +CVS,1982-12-29,4.382812976837158 +CVS,1982-12-30,4.398437976837158 +CVS,1982-12-31,4.421875 +CVS,1983-01-03,4.421875 +CVS,1983-01-04,4.4375 +CVS,1983-01-05,4.328125 +CVS,1983-01-06,4.203125 +CVS,1983-01-07,4.109375 +CVS,1983-01-10,4.21875 +CVS,1983-01-11,4.171875 +CVS,1983-01-12,4.140625 +CVS,1983-01-13,4.09375 +CVS,1983-01-14,4.148437976837158 +CVS,1983-01-17,4.15625 +CVS,1983-01-18,4.085937976837158 +CVS,1983-01-19,4.070312976837158 +CVS,1983-01-20,4.0625 +CVS,1983-01-21,3.9375 +CVS,1983-01-24,3.796875 +CVS,1983-01-25,3.851562976837158 +CVS,1983-01-26,3.84375 +CVS,1983-01-27,3.882812976837158 +CVS,1983-01-28,3.9375 +CVS,1983-01-31,4.125 +CVS,1983-02-01,4.15625 +CVS,1983-02-02,4.210937976837158 +CVS,1983-02-03,4.203125 +CVS,1983-02-04,4.234375 +CVS,1983-02-07,4.28125 +CVS,1983-02-08,4.296875 +CVS,1983-02-09,4.21875 +CVS,1983-02-10,4.234375 +CVS,1983-02-11,4.210937976837158 +CVS,1983-02-14,4.195312976837158 +CVS,1983-02-15,4.273437976837158 +CVS,1983-02-16,4.28125 +CVS,1983-02-17,4.328125 +CVS,1983-02-18,4.398437976837158 +CVS,1983-02-22,4.398437976837158 +CVS,1983-02-23,4.367187976837158 +CVS,1983-02-24,4.359375 +CVS,1983-02-25,4.367187976837158 +CVS,1983-02-28,4.375 +CVS,1983-03-01,4.398437976837158 +CVS,1983-03-02,4.484375 +CVS,1983-03-03,4.578125 +CVS,1983-03-04,4.601562976837158 +CVS,1983-03-07,4.703125 +CVS,1983-03-08,4.679687976837158 +CVS,1983-03-09,4.671875 +CVS,1983-03-10,4.679687976837158 +CVS,1983-03-11,4.71875 +CVS,1983-03-14,4.6875 +CVS,1983-03-15,4.59375 +CVS,1983-03-16,4.695312976837158 +CVS,1983-03-17,4.710937976837158 +CVS,1983-03-18,4.828125 +CVS,1983-03-21,4.859375 +CVS,1983-03-22,4.929687976837158 +CVS,1983-03-23,4.945312976837158 +CVS,1983-03-24,4.960937976837158 +CVS,1983-03-25,5.015625 +CVS,1983-03-28,5.0 +CVS,1983-03-29,5.054687976837158 +CVS,1983-03-30,5.09375 +CVS,1983-03-31,5.09375 +CVS,1983-04-04,4.96875 +CVS,1983-04-05,4.9375 +CVS,1983-04-06,4.875 +CVS,1983-04-07,4.875 +CVS,1983-04-08,4.945312976837158 +CVS,1983-04-11,4.96875 +CVS,1983-04-12,5.046875 +CVS,1983-04-13,5.109375 +CVS,1983-04-14,5.0625 +CVS,1983-04-15,5.03125 +CVS,1983-04-18,5.007812976837158 +CVS,1983-04-19,5.015625 +CVS,1983-04-20,5.09375 +CVS,1983-04-21,5.117187976837158 +CVS,1983-04-22,5.148437976837158 +CVS,1983-04-25,5.125 +CVS,1983-04-26,5.171875 +CVS,1983-04-27,5.125 +CVS,1983-04-28,5.140625 +CVS,1983-04-29,5.296875 +CVS,1983-05-02,5.21875 +CVS,1983-05-03,5.078125 +CVS,1983-05-04,5.0 +CVS,1983-05-05,5.1875 +CVS,1983-05-06,5.140625 +CVS,1983-05-09,5.3125 +CVS,1983-05-10,5.328125 +CVS,1983-05-11,5.3125 +CVS,1983-05-12,5.28125 +CVS,1983-05-13,5.21875 +CVS,1983-05-16,5.25 +CVS,1983-05-17,5.265625 +CVS,1983-05-18,5.25 +CVS,1983-05-19,5.15625 +CVS,1983-05-20,5.234375 +CVS,1983-05-23,5.125 +CVS,1983-05-24,5.046875 +CVS,1983-05-25,4.9375 +CVS,1983-05-26,4.9375 +CVS,1983-05-27,5.046875 +CVS,1983-05-31,5.0625 +CVS,1983-06-01,4.96875 +CVS,1983-06-02,5.0 +CVS,1983-06-03,5.046875 +CVS,1983-06-06,5.265625 +CVS,1983-06-07,5.125 +CVS,1983-06-08,5.234375 +CVS,1983-06-09,5.296875 +CVS,1983-06-10,5.3125 +CVS,1983-06-13,5.40625 +CVS,1983-06-14,5.625 +CVS,1983-06-15,5.875 +CVS,1983-06-16,5.859375 +CVS,1983-06-17,5.671875 +CVS,1983-06-20,5.671875 +CVS,1983-06-21,5.859375 +CVS,1983-06-22,5.84375 +CVS,1983-06-23,5.90625 +CVS,1983-06-24,5.9375 +CVS,1983-06-27,5.828125 +CVS,1983-06-28,5.734375 +CVS,1983-06-29,5.78125 +CVS,1983-06-30,5.75 +CVS,1983-07-01,5.8125 +CVS,1983-07-05,5.59375 +CVS,1983-07-06,5.515625 +CVS,1983-07-07,5.625 +CVS,1983-07-08,5.53125 +CVS,1983-07-11,5.546875 +CVS,1983-07-12,5.53125 +CVS,1983-07-13,5.6875 +CVS,1983-07-14,5.65625 +CVS,1983-07-15,5.5625 +CVS,1983-07-18,5.40625 +CVS,1983-07-19,5.40625 +CVS,1983-07-20,5.453125 +CVS,1983-07-21,5.3125 +CVS,1983-07-22,5.34375 +CVS,1983-07-25,5.421875 +CVS,1983-07-26,5.4375 +CVS,1983-07-27,5.375 +CVS,1983-07-28,5.25 +CVS,1983-07-29,5.125 +CVS,1983-08-01,5.0625 +CVS,1983-08-02,5.0 +CVS,1983-08-03,4.984375 +CVS,1983-08-04,4.890625 +CVS,1983-08-05,4.796875 +CVS,1983-08-08,4.625 +CVS,1983-08-09,4.65625 +CVS,1983-08-10,4.671875 +CVS,1983-08-11,4.625 +CVS,1983-08-12,4.65625 +CVS,1983-08-15,4.796875 +CVS,1983-08-16,4.671875 +CVS,1983-08-17,4.65625 +CVS,1983-08-18,4.46875 +CVS,1983-08-19,4.65625 +CVS,1983-08-22,4.65625 +CVS,1983-08-23,4.59375 +CVS,1983-08-24,4.421875 +CVS,1983-08-25,4.53125 +CVS,1983-08-26,4.78125 +CVS,1983-08-29,4.75 +CVS,1983-08-30,4.8125 +CVS,1983-08-31,4.828125 +CVS,1983-09-01,4.859375 +CVS,1983-09-02,4.859375 +CVS,1983-09-06,4.8125 +CVS,1983-09-07,4.75 +CVS,1983-09-08,4.6875 +CVS,1983-09-09,4.625 +CVS,1983-09-12,4.625 +CVS,1983-09-13,4.65625 +CVS,1983-09-14,4.53125 +CVS,1983-09-15,4.5 +CVS,1983-09-16,4.578125 +CVS,1983-09-19,4.53125 +CVS,1983-09-20,4.703125 +CVS,1983-09-21,4.75 +CVS,1983-09-22,4.6875 +CVS,1983-09-23,4.59375 +CVS,1983-09-26,4.71875 +CVS,1983-09-27,4.75 +CVS,1983-09-28,4.71875 +CVS,1983-09-29,4.71875 +CVS,1983-09-30,4.828125 +CVS,1983-10-03,4.59375 +CVS,1983-10-04,4.671875 +CVS,1983-10-05,4.65625 +CVS,1983-10-06,4.734375 +CVS,1983-10-07,4.90625 +CVS,1983-10-10,4.859375 +CVS,1983-10-11,4.859375 +CVS,1983-10-12,4.84375 +CVS,1983-10-13,4.75 +CVS,1983-10-14,4.703125 +CVS,1983-10-17,4.71875 +CVS,1983-10-18,4.6875 +CVS,1983-10-19,4.65625 +CVS,1983-10-20,4.59375 +CVS,1983-10-21,4.578125 +CVS,1983-10-24,4.65625 +CVS,1983-10-25,4.59375 +CVS,1983-10-26,4.609375 +CVS,1983-10-27,4.5625 +CVS,1983-10-28,4.484375 +CVS,1983-10-31,4.625 +CVS,1983-11-01,4.5 +CVS,1983-11-02,4.53125 +CVS,1983-11-03,4.5 +CVS,1983-11-04,4.515625 +CVS,1983-11-07,4.5 +CVS,1983-11-08,4.4375 +CVS,1983-11-09,4.375 +CVS,1983-11-10,4.375 +CVS,1983-11-11,4.390625 +CVS,1983-11-14,4.4375 +CVS,1983-11-15,4.328125 +CVS,1983-11-16,4.25 +CVS,1983-11-17,4.125 +CVS,1983-11-18,4.125 +CVS,1983-11-21,4.3125 +CVS,1983-11-22,4.34375 +CVS,1983-11-23,4.359375 +CVS,1983-11-25,4.375 +CVS,1983-11-28,4.328125 +CVS,1983-11-29,4.375 +CVS,1983-11-30,4.3125 +CVS,1983-12-01,4.328125 +CVS,1983-12-02,4.375 +CVS,1983-12-05,4.171875 +CVS,1983-12-06,4.125 +CVS,1983-12-07,4.234375 +CVS,1983-12-08,4.28125 +CVS,1983-12-09,4.25 +CVS,1983-12-12,4.25 +CVS,1983-12-13,4.234375 +CVS,1983-12-14,4.140625 +CVS,1983-12-15,4.203125 +CVS,1983-12-16,4.125 +CVS,1983-12-19,4.125 +CVS,1983-12-20,4.09375 +CVS,1983-12-21,4.0625 +CVS,1983-12-22,4.0 +CVS,1983-12-23,3.96875 +CVS,1983-12-27,4.234375 +CVS,1983-12-28,4.328125 +CVS,1983-12-29,4.375 +CVS,1983-12-30,4.359375 +CVS,1984-01-03,4.390625 +CVS,1984-01-04,4.375 +CVS,1984-01-05,4.390625 +CVS,1984-01-06,4.375 +CVS,1984-01-09,4.3125 +CVS,1984-01-10,4.375 +CVS,1984-01-11,4.484375 +CVS,1984-01-12,4.40625 +CVS,1984-01-13,4.375 +CVS,1984-01-16,4.375 +CVS,1984-01-17,4.375 +CVS,1984-01-18,4.328125 +CVS,1984-01-19,4.34375 +CVS,1984-01-20,4.296875 +CVS,1984-01-23,4.1875 +CVS,1984-01-24,4.25 +CVS,1984-01-25,4.25 +CVS,1984-01-26,4.28125 +CVS,1984-01-27,4.28125 +CVS,1984-01-30,4.25 +CVS,1984-01-31,4.234375 +CVS,1984-02-01,4.203125 +CVS,1984-02-02,4.25 +CVS,1984-02-03,4.359375 +CVS,1984-02-06,4.28125 +CVS,1984-02-07,4.25 +CVS,1984-02-08,4.125 +CVS,1984-02-09,4.15625 +CVS,1984-02-10,4.1875 +CVS,1984-02-13,4.15625 +CVS,1984-02-14,4.109375 +CVS,1984-02-15,4.109375 +CVS,1984-02-16,4.109375 +CVS,1984-02-17,4.140625 +CVS,1984-02-21,4.21875 +CVS,1984-02-22,4.140625 +CVS,1984-02-23,4.109375 +CVS,1984-02-24,4.375 +CVS,1984-02-27,4.4375 +CVS,1984-02-28,4.359375 +CVS,1984-02-29,4.375 +CVS,1984-03-01,4.359375 +CVS,1984-03-02,4.34375 +CVS,1984-03-05,4.296875 +CVS,1984-03-06,4.265625 +CVS,1984-03-07,4.265625 +CVS,1984-03-08,4.21875 +CVS,1984-03-09,4.265625 +CVS,1984-03-12,4.421875 +CVS,1984-03-13,4.5 +CVS,1984-03-14,4.59375 +CVS,1984-03-15,4.578125 +CVS,1984-03-16,4.578125 +CVS,1984-03-19,4.40625 +CVS,1984-03-20,4.375 +CVS,1984-03-21,4.375 +CVS,1984-03-22,4.25 +CVS,1984-03-23,4.125 +CVS,1984-03-26,4.125 +CVS,1984-03-27,4.140625 +CVS,1984-03-28,4.21875 +CVS,1984-03-29,4.390625 +CVS,1984-03-30,4.40625 +CVS,1984-04-02,4.359375 +CVS,1984-04-03,4.375 +CVS,1984-04-04,4.390625 +CVS,1984-04-05,4.421875 +CVS,1984-04-06,4.3125 +CVS,1984-04-09,4.3125 +CVS,1984-04-10,4.109375 +CVS,1984-04-11,3.96875 +CVS,1984-04-12,4.234375 +CVS,1984-04-13,4.3125 +CVS,1984-04-16,4.3125 +CVS,1984-04-17,4.28125 +CVS,1984-04-18,4.15625 +CVS,1984-04-19,4.28125 +CVS,1984-04-23,4.3125 +CVS,1984-04-24,4.34375 +CVS,1984-04-25,4.375 +CVS,1984-04-26,4.328125 +CVS,1984-04-27,4.28125 +CVS,1984-04-30,4.296875 +CVS,1984-05-01,4.359375 +CVS,1984-05-02,4.3125 +CVS,1984-05-03,4.359375 +CVS,1984-05-04,4.3125 +CVS,1984-05-07,4.28125 +CVS,1984-05-08,4.296875 +CVS,1984-05-09,4.34375 +CVS,1984-05-10,4.34375 +CVS,1984-05-11,4.296875 +CVS,1984-05-14,4.234375 +CVS,1984-05-15,4.234375 +CVS,1984-05-16,4.1875 +CVS,1984-05-17,4.203125 +CVS,1984-05-18,4.265625 +CVS,1984-05-21,4.0625 +CVS,1984-05-22,4.078125 +CVS,1984-05-23,4.078125 +CVS,1984-05-24,4.0 +CVS,1984-05-25,4.0625 +CVS,1984-05-29,4.0 +CVS,1984-05-30,4.140625 +CVS,1984-05-31,4.171875 +CVS,1984-06-01,4.296875 +CVS,1984-06-04,4.34375 +CVS,1984-06-05,4.328125 +CVS,1984-06-06,4.4375 +CVS,1984-06-07,4.5 +CVS,1984-06-08,4.421875 +CVS,1984-06-11,4.390625 +CVS,1984-06-12,4.421875 +CVS,1984-06-13,4.40625 +CVS,1984-06-14,4.375 +CVS,1984-06-15,4.359375 +CVS,1984-06-18,4.421875 +CVS,1984-06-19,4.5 +CVS,1984-06-20,4.5625 +CVS,1984-06-21,4.59375 +CVS,1984-06-22,4.625 +CVS,1984-06-25,4.546875 +CVS,1984-06-26,4.5 +CVS,1984-06-27,4.46875 +CVS,1984-06-28,4.46875 +CVS,1984-06-29,4.484375 +CVS,1984-07-02,4.5 +CVS,1984-07-03,4.5625 +CVS,1984-07-05,4.625 +CVS,1984-07-06,4.609375 +CVS,1984-07-09,4.59375 +CVS,1984-07-10,4.5625 +CVS,1984-07-11,4.53125 +CVS,1984-07-12,4.546875 +CVS,1984-07-13,4.59375 +CVS,1984-07-16,4.578125 +CVS,1984-07-17,4.640625 +CVS,1984-07-18,4.59375 +CVS,1984-07-19,4.5625 +CVS,1984-07-20,4.546875 +CVS,1984-07-23,4.453125 +CVS,1984-07-24,4.5 +CVS,1984-07-25,4.640625 +CVS,1984-07-26,4.609375 +CVS,1984-07-27,4.71875 +CVS,1984-07-30,4.625 +CVS,1984-07-31,4.625 +CVS,1984-08-01,4.859375 +CVS,1984-08-02,4.953125 +CVS,1984-08-03,5.15625 +CVS,1984-08-06,5.234375 +CVS,1984-08-07,5.21875 +CVS,1984-08-08,5.375 +CVS,1984-08-09,5.65625 +CVS,1984-08-10,5.40625 +CVS,1984-08-13,5.25 +CVS,1984-08-14,5.15625 +CVS,1984-08-15,4.953125 +CVS,1984-08-16,5.0 +CVS,1984-08-17,4.921875 +CVS,1984-08-20,4.921875 +CVS,1984-08-21,4.984375 +CVS,1984-08-22,5.0 +CVS,1984-08-23,4.96875 +CVS,1984-08-24,4.9375 +CVS,1984-08-27,5.0 +CVS,1984-08-28,5.125 +CVS,1984-08-29,5.125 +CVS,1984-08-30,5.15625 +CVS,1984-08-31,5.125 +CVS,1984-09-04,5.109375 +CVS,1984-09-05,4.984375 +CVS,1984-09-06,4.953125 +CVS,1984-09-07,4.984375 +CVS,1984-09-10,5.0 +CVS,1984-09-11,4.96875 +CVS,1984-09-12,4.953125 +CVS,1984-09-13,4.90625 +CVS,1984-09-14,4.8125 +CVS,1984-09-17,4.875 +CVS,1984-09-18,4.90625 +CVS,1984-09-19,4.859375 +CVS,1984-09-20,4.875 +CVS,1984-09-21,4.5625 +CVS,1984-09-24,4.734375 +CVS,1984-09-25,4.6875 +CVS,1984-09-26,4.71875 +CVS,1984-09-27,4.734375 +CVS,1984-09-28,4.796875 +CVS,1984-10-01,4.71875 +CVS,1984-10-02,4.734375 +CVS,1984-10-03,4.65625 +CVS,1984-10-04,4.671875 +CVS,1984-10-05,4.625 +CVS,1984-10-08,4.546875 +CVS,1984-10-09,4.453125 +CVS,1984-10-10,4.484375 +CVS,1984-10-11,4.609375 +CVS,1984-10-12,4.6875 +CVS,1984-10-15,4.71875 +CVS,1984-10-16,4.703125 +CVS,1984-10-17,4.78125 +CVS,1984-10-18,5.0 +CVS,1984-10-19,5.0625 +CVS,1984-10-22,5.140625 +CVS,1984-10-23,4.953125 +CVS,1984-10-24,4.875 +CVS,1984-10-25,4.6875 +CVS,1984-10-26,4.671875 +CVS,1984-10-29,4.671875 +CVS,1984-10-30,4.875 +CVS,1984-10-31,4.859375 +CVS,1984-11-01,4.984375 +CVS,1984-11-02,5.03125 +CVS,1984-11-05,5.0 +CVS,1984-11-06,5.0625 +CVS,1984-11-07,4.9375 +CVS,1984-11-08,4.953125 +CVS,1984-11-09,4.984375 +CVS,1984-11-12,4.96875 +CVS,1984-11-13,4.921875 +CVS,1984-11-14,4.890625 +CVS,1984-11-15,4.890625 +CVS,1984-11-16,4.796875 +CVS,1984-11-19,4.734375 +CVS,1984-11-20,4.75 +CVS,1984-11-21,4.734375 +CVS,1984-11-23,4.75 +CVS,1984-11-26,4.84375 +CVS,1984-11-27,4.78125 +CVS,1984-11-28,4.78125 +CVS,1984-11-29,4.8125 +CVS,1984-11-30,4.78125 +CVS,1984-12-03,4.703125 +CVS,1984-12-04,4.703125 +CVS,1984-12-05,4.703125 +CVS,1984-12-06,4.671875 +CVS,1984-12-07,4.59375 +CVS,1984-12-10,4.6875 +CVS,1984-12-11,4.671875 +CVS,1984-12-12,4.578125 +CVS,1984-12-13,4.734375 +CVS,1984-12-14,4.8125 +CVS,1984-12-17,4.875 +CVS,1984-12-18,5.046875 +CVS,1984-12-19,4.921875 +CVS,1984-12-20,4.90625 +CVS,1984-12-21,4.6875 +CVS,1984-12-24,4.734375 +CVS,1984-12-26,4.75 +CVS,1984-12-27,4.71875 +CVS,1984-12-28,4.65625 +CVS,1984-12-31,4.65625 +CVS,1985-01-02,4.40625 +CVS,1985-01-03,4.5625 +CVS,1985-01-04,4.609375 +CVS,1985-01-07,4.640625 +CVS,1985-01-08,4.5625 +CVS,1985-01-09,4.609375 +CVS,1985-01-10,4.703125 +CVS,1985-01-11,4.84375 +CVS,1985-01-14,4.96875 +CVS,1985-01-15,4.953125 +CVS,1985-01-16,4.984375 +CVS,1985-01-17,4.984375 +CVS,1985-01-18,4.96875 +CVS,1985-01-21,5.0 +CVS,1985-01-22,5.21875 +CVS,1985-01-23,5.1875 +CVS,1985-01-24,5.25 +CVS,1985-01-25,5.171875 +CVS,1985-01-28,5.125 +CVS,1985-01-29,5.09375 +CVS,1985-01-30,5.203125 +CVS,1985-01-31,5.125 +CVS,1985-02-01,5.109375 +CVS,1985-02-04,5.1875 +CVS,1985-02-05,5.359375 +CVS,1985-02-06,5.34375 +CVS,1985-02-07,5.34375 +CVS,1985-02-08,5.375 +CVS,1985-02-11,5.390625 +CVS,1985-02-12,5.359375 +CVS,1985-02-13,5.59375 +CVS,1985-02-14,5.546875 +CVS,1985-02-15,5.5625 +CVS,1985-02-19,5.515625 +CVS,1985-02-20,5.375 +CVS,1985-02-21,5.3125 +CVS,1985-02-22,5.1875 +CVS,1985-02-25,5.15625 +CVS,1985-02-26,5.25 +CVS,1985-02-27,5.203125 +CVS,1985-02-28,5.28125 +CVS,1985-03-01,5.375 +CVS,1985-03-04,5.203125 +CVS,1985-03-05,5.328125 +CVS,1985-03-06,5.34375 +CVS,1985-03-07,5.40625 +CVS,1985-03-08,5.390625 +CVS,1985-03-11,5.328125 +CVS,1985-03-12,5.359375 +CVS,1985-03-13,5.3125 +CVS,1985-03-14,5.234375 +CVS,1985-03-15,5.21875 +CVS,1985-03-18,5.328125 +CVS,1985-03-19,5.375 +CVS,1985-03-20,5.4375 +CVS,1985-03-21,5.53125 +CVS,1985-03-22,5.5 +CVS,1985-03-25,5.4375 +CVS,1985-03-26,5.4375 +CVS,1985-03-27,5.4375 +CVS,1985-03-28,5.53125 +CVS,1985-03-29,5.546875 +CVS,1985-04-01,5.59375 +CVS,1985-04-02,5.59375 +CVS,1985-04-03,5.609375 +CVS,1985-04-04,5.609375 +CVS,1985-04-08,5.515625 +CVS,1985-04-09,5.3125 +CVS,1985-04-10,5.3125 +CVS,1985-04-11,5.265625 +CVS,1985-04-12,5.28125 +CVS,1985-04-15,5.296875 +CVS,1985-04-16,5.28125 +CVS,1985-04-17,5.28125 +CVS,1985-04-18,5.34375 +CVS,1985-04-19,5.375 +CVS,1985-04-22,5.40625 +CVS,1985-04-23,5.40625 +CVS,1985-04-24,5.453125 +CVS,1985-04-25,5.390625 +CVS,1985-04-26,5.421875 +CVS,1985-04-29,5.390625 +CVS,1985-04-30,5.359375 +CVS,1985-05-01,5.265625 +CVS,1985-05-02,5.28125 +CVS,1985-05-03,5.34375 +CVS,1985-05-06,5.296875 +CVS,1985-05-07,5.109375 +CVS,1985-05-08,5.234375 +CVS,1985-05-09,5.25 +CVS,1985-05-10,5.28125 +CVS,1985-05-13,5.46875 +CVS,1985-05-14,5.578125 +CVS,1985-05-15,5.578125 +CVS,1985-05-16,5.546875 +CVS,1985-05-17,5.75 +CVS,1985-05-20,5.875 +CVS,1985-05-21,5.828125 +CVS,1985-05-22,5.84375 +CVS,1985-05-23,5.78125 +CVS,1985-05-24,5.8125 +CVS,1985-05-28,5.734375 +CVS,1985-05-29,5.734375 +CVS,1985-05-30,5.734375 +CVS,1985-05-31,5.828125 +CVS,1985-06-03,5.859375 +CVS,1985-06-04,5.84375 +CVS,1985-06-05,6.0625 +CVS,1985-06-06,6.0625 +CVS,1985-06-07,5.9375 +CVS,1985-06-10,5.90625 +CVS,1985-06-11,5.9375 +CVS,1985-06-12,5.9375 +CVS,1985-06-13,5.859375 +CVS,1985-06-14,5.859375 +CVS,1985-06-17,5.859375 +CVS,1985-06-18,5.8125 +CVS,1985-06-19,5.828125 +CVS,1985-06-20,5.828125 +CVS,1985-06-21,5.859375 +CVS,1985-06-24,5.8125 +CVS,1985-06-25,5.96875 +CVS,1985-06-26,6.0 +CVS,1985-06-27,5.984375 +CVS,1985-06-28,6.0 +CVS,1985-07-01,5.921875 +CVS,1985-07-02,5.90625 +CVS,1985-07-03,5.8125 +CVS,1985-07-05,5.84375 +CVS,1985-07-08,5.796875 +CVS,1985-07-09,5.8125 +CVS,1985-07-10,5.828125 +CVS,1985-07-11,5.84375 +CVS,1985-07-12,5.734375 +CVS,1985-07-15,5.734375 +CVS,1985-07-16,5.765625 +CVS,1985-07-17,5.796875 +CVS,1985-07-18,5.734375 +CVS,1985-07-19,5.75 +CVS,1985-07-22,5.71875 +CVS,1985-07-23,5.65625 +CVS,1985-07-24,5.640625 +CVS,1985-07-25,5.546875 +CVS,1985-07-26,5.546875 +CVS,1985-07-29,5.515625 +CVS,1985-07-30,5.453125 +CVS,1985-07-31,5.390625 +CVS,1985-08-01,5.46875 +CVS,1985-08-02,5.421875 +CVS,1985-08-05,5.4375 +CVS,1985-08-06,5.40625 +CVS,1985-08-07,5.4375 +CVS,1985-08-08,5.546875 +CVS,1985-08-09,5.59375 +CVS,1985-08-12,5.578125 +CVS,1985-08-13,5.625 +CVS,1985-08-14,5.65625 +CVS,1985-08-15,5.640625 +CVS,1985-08-16,5.578125 +CVS,1985-08-19,5.640625 +CVS,1985-08-20,5.578125 +CVS,1985-08-21,5.578125 +CVS,1985-08-22,5.5625 +CVS,1985-08-23,5.5 +CVS,1985-08-26,5.53125 +CVS,1985-08-27,5.46875 +CVS,1985-08-28,5.4375 +CVS,1985-08-29,5.46875 +CVS,1985-08-30,5.4375 +CVS,1985-09-03,5.453125 +CVS,1985-09-04,5.421875 +CVS,1985-09-05,5.359375 +CVS,1985-09-06,5.421875 +CVS,1985-09-09,5.46875 +CVS,1985-09-10,5.46875 +CVS,1985-09-11,5.375 +CVS,1985-09-12,5.421875 +CVS,1985-09-13,5.421875 +CVS,1985-09-16,5.484375 +CVS,1985-09-17,5.484375 +CVS,1985-09-18,5.375 +CVS,1985-09-19,5.4375 +CVS,1985-09-20,5.4375 +CVS,1985-09-23,5.484375 +CVS,1985-09-24,5.5 +CVS,1985-09-25,5.5 +CVS,1985-09-26,5.34375 +CVS,1985-09-30,5.296875 +CVS,1985-10-01,5.375 +CVS,1985-10-02,5.390625 +CVS,1985-10-03,5.359375 +CVS,1985-10-04,5.296875 +CVS,1985-10-07,5.4375 +CVS,1985-10-08,5.46875 +CVS,1985-10-09,5.484375 +CVS,1985-10-10,5.46875 +CVS,1985-10-11,5.4375 +CVS,1985-10-14,5.5625 +CVS,1985-10-15,5.734375 +CVS,1985-10-16,5.765625 +CVS,1985-10-17,5.65625 +CVS,1985-10-18,5.609375 +CVS,1985-10-21,5.703125 +CVS,1985-10-22,5.75 +CVS,1985-10-23,5.765625 +CVS,1985-10-24,5.75 +CVS,1985-10-25,5.6875 +CVS,1985-10-28,5.609375 +CVS,1985-10-29,5.734375 +CVS,1985-10-30,5.625 +CVS,1985-10-31,5.546875 +CVS,1985-11-01,5.546875 +CVS,1985-11-04,5.578125 +CVS,1985-11-05,5.609375 +CVS,1985-11-06,5.703125 +CVS,1985-11-07,5.828125 +CVS,1985-11-08,5.84375 +CVS,1985-11-11,5.96875 +CVS,1985-11-12,6.0 +CVS,1985-11-13,6.03125 +CVS,1985-11-14,6.125 +CVS,1985-11-15,6.21875 +CVS,1985-11-18,6.25 +CVS,1985-11-19,6.3125 +CVS,1985-11-20,6.296875 +CVS,1985-11-21,6.328125 +CVS,1985-11-22,6.234375 +CVS,1985-11-25,6.125 +CVS,1985-11-26,6.140625 +CVS,1985-11-27,6.21875 +CVS,1985-11-29,6.171875 +CVS,1985-12-02,6.203125 +CVS,1985-12-03,6.1875 +CVS,1985-12-04,6.125 +CVS,1985-12-05,6.125 +CVS,1985-12-06,6.109375 +CVS,1985-12-09,6.140625 +CVS,1985-12-10,6.21875 +CVS,1985-12-11,6.21875 +CVS,1985-12-12,6.234375 +CVS,1985-12-13,6.34375 +CVS,1985-12-16,6.53125 +CVS,1985-12-17,6.5625 +CVS,1985-12-18,6.5 +CVS,1985-12-19,6.5 +CVS,1985-12-20,6.53125 +CVS,1985-12-23,6.375 +CVS,1985-12-24,6.3125 +CVS,1985-12-26,6.25 +CVS,1985-12-27,6.296875 +CVS,1985-12-30,6.359375 +CVS,1985-12-31,6.3125 +CVS,1986-01-02,6.359375 +CVS,1986-01-03,6.46875 +CVS,1986-01-06,6.46875 +CVS,1986-01-07,6.5625 +CVS,1986-01-08,6.25 +CVS,1986-01-09,6.203125 +CVS,1986-01-10,6.328125 +CVS,1986-01-13,6.28125 +CVS,1986-01-14,6.21875 +CVS,1986-01-15,6.28125 +CVS,1986-01-16,6.328125 +CVS,1986-01-17,6.25 +CVS,1986-01-20,6.296875 +CVS,1986-01-21,6.296875 +CVS,1986-01-22,6.3125 +CVS,1986-01-23,6.3125 +CVS,1986-01-24,6.3125 +CVS,1986-01-27,6.3125 +CVS,1986-01-28,6.375 +CVS,1986-01-29,6.375 +CVS,1986-01-30,6.65625 +CVS,1986-01-31,6.78125 +CVS,1986-02-03,6.765625 +CVS,1986-02-04,6.84375 +CVS,1986-02-05,7.0 +CVS,1986-02-06,7.03125 +CVS,1986-02-07,6.921875 +CVS,1986-02-10,6.875 +CVS,1986-02-11,6.890625 +CVS,1986-02-12,6.828125 +CVS,1986-02-13,6.8125 +CVS,1986-02-14,7.09375 +CVS,1986-02-18,7.09375 +CVS,1986-02-19,7.109375 +CVS,1986-02-20,7.21875 +CVS,1986-02-21,7.375 +CVS,1986-02-24,7.1875 +CVS,1986-02-25,7.1875 +CVS,1986-02-26,7.1875 +CVS,1986-02-27,7.328125 +CVS,1986-02-28,7.59375 +CVS,1986-03-03,7.296875 +CVS,1986-03-04,7.34375 +CVS,1986-03-05,7.40625 +CVS,1986-03-06,7.484375 +CVS,1986-03-07,7.546875 +CVS,1986-03-10,7.625 +CVS,1986-03-11,7.75 +CVS,1986-03-12,7.640625 +CVS,1986-03-13,7.53125 +CVS,1986-03-14,7.8125 +CVS,1986-03-17,7.921875 +CVS,1986-03-18,7.875 +CVS,1986-03-19,7.890625 +CVS,1986-03-20,7.890625 +CVS,1986-03-21,7.8125 +CVS,1986-03-24,7.9375 +CVS,1986-03-25,7.96875 +CVS,1986-03-26,8.03125 +CVS,1986-03-27,8.0 +CVS,1986-03-31,7.84375 +CVS,1986-04-01,7.4375 +CVS,1986-04-02,7.71875 +CVS,1986-04-03,7.5625 +CVS,1986-04-04,7.5625 +CVS,1986-04-07,7.546875 +CVS,1986-04-08,7.75 +CVS,1986-04-09,7.875 +CVS,1986-04-10,7.828125 +CVS,1986-04-11,7.78125 +CVS,1986-04-14,7.859375 +CVS,1986-04-15,7.734375 +CVS,1986-04-16,7.984375 +CVS,1986-04-17,8.21875 +CVS,1986-04-18,8.359375 +CVS,1986-04-21,8.46875 +CVS,1986-04-22,8.125 +CVS,1986-04-23,8.15625 +CVS,1986-04-24,7.9375 +CVS,1986-04-25,7.953125 +CVS,1986-04-28,7.84375 +CVS,1986-04-29,7.8125 +CVS,1986-04-30,7.734375 +CVS,1986-05-01,7.75 +CVS,1986-05-02,7.65625 +CVS,1986-05-05,7.6875 +CVS,1986-05-06,7.640625 +CVS,1986-05-07,7.6875 +CVS,1986-05-08,7.859375 +CVS,1986-05-09,7.90625 +CVS,1986-05-12,8.03125 +CVS,1986-05-13,8.0 +CVS,1986-05-14,8.234375 +CVS,1986-05-15,8.078125 +CVS,1986-05-16,7.875 +CVS,1986-05-19,7.828125 +CVS,1986-05-20,7.90625 +CVS,1986-05-21,7.90625 +CVS,1986-05-22,8.46875 +CVS,1986-05-23,8.390625 +CVS,1986-05-27,8.609375 +CVS,1986-05-28,8.828125 +CVS,1986-05-29,9.0 +CVS,1986-05-30,8.890625 +CVS,1986-06-02,8.65625 +CVS,1986-06-03,8.75 +CVS,1986-06-04,8.71875 +CVS,1986-06-05,8.734375 +CVS,1986-06-06,8.75 +CVS,1986-06-09,8.5625 +CVS,1986-06-10,8.5625 +CVS,1986-06-11,8.546875 +CVS,1986-06-12,8.5 +CVS,1986-06-13,8.578125 +CVS,1986-06-16,8.5 +CVS,1986-06-17,8.375 +CVS,1986-06-18,8.453125 +CVS,1986-06-19,8.5 +CVS,1986-06-20,8.5625 +CVS,1986-06-23,8.703125 +CVS,1986-06-24,8.75 +CVS,1986-06-25,8.8125 +CVS,1986-06-26,8.90625 +CVS,1986-06-27,8.875 +CVS,1986-06-30,8.875 +CVS,1986-07-01,8.875 +CVS,1986-07-02,8.8125 +CVS,1986-07-03,8.734375 +CVS,1986-07-07,8.40625 +CVS,1986-07-08,8.15625 +CVS,1986-07-09,8.15625 +CVS,1986-07-10,8.078125 +CVS,1986-07-11,8.09375 +CVS,1986-07-14,7.875 +CVS,1986-07-15,7.8125 +CVS,1986-07-16,7.875 +CVS,1986-07-17,7.90625 +CVS,1986-07-18,7.84375 +CVS,1986-07-21,7.90625 +CVS,1986-07-22,7.921875 +CVS,1986-07-23,7.9375 +CVS,1986-07-24,7.828125 +CVS,1986-07-25,7.6875 +CVS,1986-07-28,7.765625 +CVS,1986-07-29,7.6875 +CVS,1986-07-30,7.53125 +CVS,1986-07-31,7.734375 +CVS,1986-08-01,7.828125 +CVS,1986-08-04,7.796875 +CVS,1986-08-05,7.75 +CVS,1986-08-06,7.59375 +CVS,1986-08-07,7.5625 +CVS,1986-08-08,7.546875 +CVS,1986-08-11,7.625 +CVS,1986-08-12,7.71875 +CVS,1986-08-13,7.921875 +CVS,1986-08-14,8.0 +CVS,1986-08-15,8.046875 +CVS,1986-08-18,8.03125 +CVS,1986-08-19,8.015625 +CVS,1986-08-20,8.0625 +CVS,1986-08-21,8.0625 +CVS,1986-08-22,8.0 +CVS,1986-08-25,7.890625 +CVS,1986-08-26,8.03125 +CVS,1986-08-27,8.296875 +CVS,1986-08-28,8.34375 +CVS,1986-08-29,8.109375 +CVS,1986-09-02,8.0625 +CVS,1986-09-03,8.25 +CVS,1986-09-04,8.375 +CVS,1986-09-05,8.40625 +CVS,1986-09-08,8.328125 +CVS,1986-09-09,8.28125 +CVS,1986-09-10,8.21875 +CVS,1986-09-11,7.84375 +CVS,1986-09-12,7.34375 +CVS,1986-09-15,7.28125 +CVS,1986-09-16,7.203125 +CVS,1986-09-17,7.1875 +CVS,1986-09-18,7.109375 +CVS,1986-09-19,7.125 +CVS,1986-09-22,7.375 +CVS,1986-09-23,7.203125 +CVS,1986-09-24,7.375 +CVS,1986-09-25,7.28125 +CVS,1986-09-26,7.34375 +CVS,1986-09-29,7.265625 +CVS,1986-09-30,7.25 +CVS,1986-10-01,7.078125 +CVS,1986-10-02,7.0625 +CVS,1986-10-03,7.0625 +CVS,1986-10-06,7.03125 +CVS,1986-10-07,7.03125 +CVS,1986-10-08,7.265625 +CVS,1986-10-09,7.34375 +CVS,1986-10-10,7.34375 +CVS,1986-10-13,7.34375 +CVS,1986-10-14,7.4375 +CVS,1986-10-15,7.46875 +CVS,1986-10-16,7.53125 +CVS,1986-10-17,7.5625 +CVS,1986-10-20,7.375 +CVS,1986-10-21,7.453125 +CVS,1986-10-22,7.4375 +CVS,1986-10-23,7.71875 +CVS,1986-10-24,7.671875 +CVS,1986-10-27,7.75 +CVS,1986-10-28,7.875 +CVS,1986-10-29,7.828125 +CVS,1986-10-30,7.96875 +CVS,1986-10-31,7.921875 +CVS,1986-11-03,7.90625 +CVS,1986-11-04,8.046875 +CVS,1986-11-05,7.953125 +CVS,1986-11-06,7.9375 +CVS,1986-11-07,7.78125 +CVS,1986-11-10,7.859375 +CVS,1986-11-11,8.125 +CVS,1986-11-12,8.015625 +CVS,1986-11-13,7.9375 +CVS,1986-11-14,7.75 +CVS,1986-11-17,7.640625 +CVS,1986-11-18,7.1875 +CVS,1986-11-19,7.3125 +CVS,1986-11-20,7.375 +CVS,1986-11-21,7.453125 +CVS,1986-11-24,7.5625 +CVS,1986-11-25,7.5625 +CVS,1986-11-26,7.6875 +CVS,1986-11-28,7.796875 +CVS,1986-12-01,7.75 +CVS,1986-12-02,8.03125 +CVS,1986-12-03,7.90625 +CVS,1986-12-04,7.96875 +CVS,1986-12-05,7.890625 +CVS,1986-12-08,7.84375 +CVS,1986-12-09,7.71875 +CVS,1986-12-10,7.671875 +CVS,1986-12-11,7.625 +CVS,1986-12-12,7.375 +CVS,1986-12-15,7.171875 +CVS,1986-12-16,7.125 +CVS,1986-12-17,6.96875 +CVS,1986-12-18,6.875 +CVS,1986-12-19,7.125 +CVS,1986-12-22,6.828125 +CVS,1986-12-23,6.8125 +CVS,1986-12-24,6.8125 +CVS,1986-12-26,6.796875 +CVS,1986-12-29,6.703125 +CVS,1986-12-30,6.671875 +CVS,1986-12-31,6.75 +CVS,1987-01-02,6.875 +CVS,1987-01-05,6.96875 +CVS,1987-01-06,7.03125 +CVS,1987-01-07,7.078125 +CVS,1987-01-08,7.21875 +CVS,1987-01-09,7.3125 +CVS,1987-01-12,7.25 +CVS,1987-01-13,7.296875 +CVS,1987-01-14,7.375 +CVS,1987-01-15,7.390625 +CVS,1987-01-16,7.265625 +CVS,1987-01-19,7.359375 +CVS,1987-01-20,7.359375 +CVS,1987-01-21,7.390625 +CVS,1987-01-22,7.5 +CVS,1987-01-23,7.609375 +CVS,1987-01-26,7.625 +CVS,1987-01-27,7.5 +CVS,1987-01-28,7.625 +CVS,1987-01-29,7.59375 +CVS,1987-01-30,7.65625 +CVS,1987-02-02,7.640625 +CVS,1987-02-03,7.671875 +CVS,1987-02-04,7.75 +CVS,1987-02-05,7.828125 +CVS,1987-02-06,7.796875 +CVS,1987-02-09,7.78125 +CVS,1987-02-10,7.84375 +CVS,1987-02-11,8.125 +CVS,1987-02-12,7.9375 +CVS,1987-02-13,8.1875 +CVS,1987-02-17,8.40625 +CVS,1987-02-18,8.34375 +CVS,1987-02-19,8.421875 +CVS,1987-02-20,8.6875 +CVS,1987-02-23,8.703125 +CVS,1987-02-24,8.734375 +CVS,1987-02-25,8.78125 +CVS,1987-02-26,8.875 +CVS,1987-02-27,9.09375 +CVS,1987-03-02,8.9375 +CVS,1987-03-03,8.796875 +CVS,1987-03-04,8.828125 +CVS,1987-03-05,8.734375 +CVS,1987-03-06,8.796875 +CVS,1987-03-09,8.875 +CVS,1987-03-10,9.0 +CVS,1987-03-11,9.046875 +CVS,1987-03-12,8.96875 +CVS,1987-03-13,8.8125 +CVS,1987-03-16,8.734375 +CVS,1987-03-17,8.75 +CVS,1987-03-18,8.734375 +CVS,1987-03-19,8.875 +CVS,1987-03-20,9.125 +CVS,1987-03-23,9.125 +CVS,1987-03-24,9.1875 +CVS,1987-03-25,9.21875 +CVS,1987-03-26,9.25 +CVS,1987-03-27,9.09375 +CVS,1987-03-30,8.90625 +CVS,1987-03-31,9.09375 +CVS,1987-04-01,9.0625 +CVS,1987-04-02,9.0625 +CVS,1987-04-03,9.5625 +CVS,1987-04-06,9.453125 +CVS,1987-04-07,9.21875 +CVS,1987-04-08,9.0625 +CVS,1987-04-09,8.875 +CVS,1987-04-10,8.859375 +CVS,1987-04-13,8.796875 +CVS,1987-04-14,8.40625 +CVS,1987-04-15,8.59375 +CVS,1987-04-16,8.640625 +CVS,1987-04-20,8.40625 +CVS,1987-04-21,8.5625 +CVS,1987-04-22,8.421875 +CVS,1987-04-23,8.375 +CVS,1987-04-24,8.1875 +CVS,1987-04-27,8.21875 +CVS,1987-04-28,8.09375 +CVS,1987-04-29,8.078125 +CVS,1987-04-30,8.203125 +CVS,1987-05-01,8.34375 +CVS,1987-05-04,8.53125 +CVS,1987-05-05,8.59375 +CVS,1987-05-06,8.5 +CVS,1987-05-07,8.46875 +CVS,1987-05-08,8.390625 +CVS,1987-05-11,8.328125 +CVS,1987-05-12,8.25 +CVS,1987-05-13,8.140625 +CVS,1987-05-14,8.1875 +CVS,1987-05-15,7.921875 +CVS,1987-05-18,7.84375 +CVS,1987-05-19,7.78125 +CVS,1987-05-20,7.6875 +CVS,1987-05-21,7.78125 +CVS,1987-05-22,7.875 +CVS,1987-05-26,8.15625 +CVS,1987-05-27,8.15625 +CVS,1987-05-28,8.265625 +CVS,1987-05-29,8.453125 +CVS,1987-06-01,8.484375 +CVS,1987-06-02,8.484375 +CVS,1987-06-03,8.609375 +CVS,1987-06-04,8.53125 +CVS,1987-06-05,8.546875 +CVS,1987-06-08,8.59375 +CVS,1987-06-09,8.625 +CVS,1987-06-10,8.671875 +CVS,1987-06-11,8.75 +CVS,1987-06-12,8.953125 +CVS,1987-06-15,9.15625 +CVS,1987-06-16,9.296875 +CVS,1987-06-17,9.3125 +CVS,1987-06-18,9.28125 +CVS,1987-06-19,9.453125 +CVS,1987-06-22,9.46875 +CVS,1987-06-23,9.28125 +CVS,1987-06-24,9.3125 +CVS,1987-06-25,9.359375 +CVS,1987-06-26,9.3125 +CVS,1987-06-29,9.3125 +CVS,1987-06-30,9.171875 +CVS,1987-07-01,9.15625 +CVS,1987-07-02,9.109375 +CVS,1987-07-06,9.0 +CVS,1987-07-07,9.171875 +CVS,1987-07-08,9.21875 +CVS,1987-07-09,9.3125 +CVS,1987-07-10,9.40625 +CVS,1987-07-13,9.40625 +CVS,1987-07-14,9.5 +CVS,1987-07-15,9.671875 +CVS,1987-07-16,9.84375 +CVS,1987-07-17,10.0 +CVS,1987-07-20,9.84375 +CVS,1987-07-21,9.890625 +CVS,1987-07-22,9.90625 +CVS,1987-07-23,9.875 +CVS,1987-07-24,9.96875 +CVS,1987-07-27,9.9375 +CVS,1987-07-28,9.8125 +CVS,1987-07-29,9.953125 +CVS,1987-07-30,9.984375 +CVS,1987-07-31,9.953125 +CVS,1987-08-03,9.71875 +CVS,1987-08-04,9.65625 +CVS,1987-08-05,9.71875 +CVS,1987-08-06,9.9375 +CVS,1987-08-07,10.09375 +CVS,1987-08-10,10.21875 +CVS,1987-08-11,10.265625 +CVS,1987-08-12,10.234375 +CVS,1987-08-13,10.453125 +CVS,1987-08-14,10.375 +CVS,1987-08-17,10.40625 +CVS,1987-08-18,10.328125 +CVS,1987-08-19,10.375 +CVS,1987-08-20,10.40625 +CVS,1987-08-21,10.4375 +CVS,1987-08-24,10.25 +CVS,1987-08-25,10.28125 +CVS,1987-08-26,10.296875 +CVS,1987-08-27,10.1875 +CVS,1987-08-28,9.921875 +CVS,1987-08-31,9.796875 +CVS,1987-09-01,9.6875 +CVS,1987-09-02,9.671875 +CVS,1987-09-03,9.515625 +CVS,1987-09-04,9.3125 +CVS,1987-09-08,9.171875 +CVS,1987-09-09,9.109375 +CVS,1987-09-10,9.171875 +CVS,1987-09-11,9.234375 +CVS,1987-09-14,9.40625 +CVS,1987-09-15,9.375 +CVS,1987-09-16,9.3125 +CVS,1987-09-17,9.390625 +CVS,1987-09-18,9.46875 +CVS,1987-09-21,9.265625 +CVS,1987-09-22,9.375 +CVS,1987-09-23,9.296875 +CVS,1987-09-24,9.34375 +CVS,1987-09-25,9.28125 +CVS,1987-09-28,9.5 +CVS,1987-09-29,9.5 +CVS,1987-09-30,9.3125 +CVS,1987-10-01,9.375 +CVS,1987-10-02,9.34375 +CVS,1987-10-05,9.328125 +CVS,1987-10-06,9.1875 +CVS,1987-10-07,9.109375 +CVS,1987-10-08,8.796875 +CVS,1987-10-09,8.65625 +CVS,1987-10-12,8.65625 +CVS,1987-10-13,8.734375 +CVS,1987-10-14,8.4375 +CVS,1987-10-15,8.125 +CVS,1987-10-16,7.875 +CVS,1987-10-19,6.65625 +CVS,1987-10-20,6.0 +CVS,1987-10-21,6.1875 +CVS,1987-10-22,6.25 +CVS,1987-10-23,6.6875 +CVS,1987-10-26,6.28125 +CVS,1987-10-27,6.40625 +CVS,1987-10-28,6.46875 +CVS,1987-10-29,6.6875 +CVS,1987-10-30,6.703125 +CVS,1987-11-02,6.71875 +CVS,1987-11-03,6.671875 +CVS,1987-11-04,6.703125 +CVS,1987-11-05,6.9375 +CVS,1987-11-06,6.90625 +CVS,1987-11-09,6.75 +CVS,1987-11-10,6.59375 +CVS,1987-11-11,6.671875 +CVS,1987-11-12,6.625 +CVS,1987-11-13,6.65625 +CVS,1987-11-16,6.75 +CVS,1987-11-17,6.75 +CVS,1987-11-18,6.8125 +CVS,1987-11-19,6.640625 +CVS,1987-11-20,6.546875 +CVS,1987-11-23,6.578125 +CVS,1987-11-24,6.546875 +CVS,1987-11-25,6.390625 +CVS,1987-11-27,6.296875 +CVS,1987-11-30,5.875 +CVS,1987-12-01,5.8125 +CVS,1987-12-02,6.015625 +CVS,1987-12-03,5.828125 +CVS,1987-12-04,5.6875 +CVS,1987-12-07,5.703125 +CVS,1987-12-08,6.0 +CVS,1987-12-09,6.03125 +CVS,1987-12-10,5.9375 +CVS,1987-12-11,5.9375 +CVS,1987-12-14,6.09375 +CVS,1987-12-15,6.0625 +CVS,1987-12-16,6.328125 +CVS,1987-12-17,5.9375 +CVS,1987-12-18,6.15625 +CVS,1987-12-21,6.328125 +CVS,1987-12-22,6.234375 +CVS,1987-12-23,6.4375 +CVS,1987-12-24,6.578125 +CVS,1987-12-28,6.4375 +CVS,1987-12-29,6.421875 +CVS,1987-12-30,6.546875 +CVS,1987-12-31,6.625 +CVS,1988-01-04,6.75 +CVS,1988-01-05,7.015625 +CVS,1988-01-06,7.125 +CVS,1988-01-07,7.203125 +CVS,1988-01-08,7.0625 +CVS,1988-01-11,6.984375 +CVS,1988-01-12,6.96875 +CVS,1988-01-13,7.046875 +CVS,1988-01-14,7.0625 +CVS,1988-01-15,7.234375 +CVS,1988-01-18,7.25 +CVS,1988-01-19,7.328125 +CVS,1988-01-20,7.203125 +CVS,1988-01-21,7.0625 +CVS,1988-01-22,7.140625 +CVS,1988-01-25,7.46875 +CVS,1988-01-26,7.46875 +CVS,1988-01-27,7.59375 +CVS,1988-01-28,7.53125 +CVS,1988-01-29,7.59375 +CVS,1988-02-01,7.515625 +CVS,1988-02-02,7.609375 +CVS,1988-02-03,7.4375 +CVS,1988-02-04,7.578125 +CVS,1988-02-05,7.53125 +CVS,1988-02-08,7.46875 +CVS,1988-02-09,7.453125 +CVS,1988-02-10,7.640625 +CVS,1988-02-11,7.78125 +CVS,1988-02-12,8.0625 +CVS,1988-02-16,8.046875 +CVS,1988-02-17,8.03125 +CVS,1988-02-18,7.875 +CVS,1988-02-19,8.015625 +CVS,1988-02-22,8.15625 +CVS,1988-02-23,8.25 +CVS,1988-02-24,8.328125 +CVS,1988-02-25,8.25 +CVS,1988-02-26,8.09375 +CVS,1988-02-29,8.375 +CVS,1988-03-01,8.234375 +CVS,1988-03-02,8.25 +CVS,1988-03-03,8.234375 +CVS,1988-03-04,8.34375 +CVS,1988-03-07,8.34375 +CVS,1988-03-08,8.390625 +CVS,1988-03-09,8.40625 +CVS,1988-03-10,8.359375 +CVS,1988-03-11,8.25 +CVS,1988-03-14,8.3125 +CVS,1988-03-15,8.34375 +CVS,1988-03-16,8.625 +CVS,1988-03-17,8.515625 +CVS,1988-03-18,8.390625 +CVS,1988-03-21,8.40625 +CVS,1988-03-22,8.484375 +CVS,1988-03-23,8.375 +CVS,1988-03-24,8.21875 +CVS,1988-03-25,8.078125 +CVS,1988-03-28,8.0 +CVS,1988-03-29,8.0625 +CVS,1988-03-30,8.046875 +CVS,1988-03-31,8.109375 +CVS,1988-04-04,8.078125 +CVS,1988-04-05,8.203125 +CVS,1988-04-06,8.46875 +CVS,1988-04-07,8.46875 +CVS,1988-04-08,8.53125 +CVS,1988-04-11,8.5625 +CVS,1988-04-12,8.546875 +CVS,1988-04-13,8.515625 +CVS,1988-04-14,8.3125 +CVS,1988-04-15,8.265625 +CVS,1988-04-18,8.265625 +CVS,1988-04-19,8.296875 +CVS,1988-04-20,8.21875 +CVS,1988-04-21,8.25 +CVS,1988-04-22,8.296875 +CVS,1988-04-25,8.40625 +CVS,1988-04-26,8.421875 +CVS,1988-04-27,8.46875 +CVS,1988-04-28,8.375 +CVS,1988-04-29,8.40625 +CVS,1988-05-02,8.34375 +CVS,1988-05-03,8.328125 +CVS,1988-05-04,8.15625 +CVS,1988-05-05,7.953125 +CVS,1988-05-06,7.921875 +CVS,1988-05-09,7.890625 +CVS,1988-05-10,7.921875 +CVS,1988-05-11,7.875 +CVS,1988-05-12,7.875 +CVS,1988-05-13,7.96875 +CVS,1988-05-16,8.140625 +CVS,1988-05-17,8.078125 +CVS,1988-05-18,7.90625 +CVS,1988-05-19,7.875 +CVS,1988-05-20,7.8125 +CVS,1988-05-23,7.890625 +CVS,1988-05-24,7.890625 +CVS,1988-05-25,7.875 +CVS,1988-05-26,7.90625 +CVS,1988-05-27,7.765625 +CVS,1988-05-31,7.9375 +CVS,1988-06-01,8.1875 +CVS,1988-06-02,8.265625 +CVS,1988-06-03,8.1875 +CVS,1988-06-06,8.1875 +CVS,1988-06-07,8.171875 +CVS,1988-06-08,8.328125 +CVS,1988-06-09,8.421875 +CVS,1988-06-10,8.328125 +CVS,1988-06-13,8.46875 +CVS,1988-06-14,8.609375 +CVS,1988-06-15,8.609375 +CVS,1988-06-16,8.5 +CVS,1988-06-17,8.4375 +CVS,1988-06-20,8.484375 +CVS,1988-06-21,8.46875 +CVS,1988-06-22,8.609375 +CVS,1988-06-23,8.609375 +CVS,1988-06-24,8.65625 +CVS,1988-06-27,8.5 +CVS,1988-06-28,8.5 +CVS,1988-06-29,8.421875 +CVS,1988-06-30,8.578125 +CVS,1988-07-01,8.40625 +CVS,1988-07-05,8.484375 +CVS,1988-07-06,8.546875 +CVS,1988-07-07,8.625 +CVS,1988-07-08,8.5 +CVS,1988-07-11,8.5625 +CVS,1988-07-12,8.5 +CVS,1988-07-13,8.53125 +CVS,1988-07-14,8.59375 +CVS,1988-07-15,8.578125 +CVS,1988-07-18,8.453125 +CVS,1988-07-19,8.34375 +CVS,1988-07-20,8.40625 +CVS,1988-07-21,8.234375 +CVS,1988-07-22,8.03125 +CVS,1988-07-25,8.078125 +CVS,1988-07-26,8.21875 +CVS,1988-07-27,8.25 +CVS,1988-07-28,8.390625 +CVS,1988-07-29,8.5625 +CVS,1988-08-01,8.625 +CVS,1988-08-02,8.59375 +CVS,1988-08-03,8.78125 +CVS,1988-08-04,8.75 +CVS,1988-08-05,8.734375 +CVS,1988-08-08,8.6875 +CVS,1988-08-09,8.59375 +CVS,1988-08-10,8.4375 +CVS,1988-08-11,8.46875 +CVS,1988-08-12,8.609375 +CVS,1988-08-15,8.515625 +CVS,1988-08-16,8.5 +CVS,1988-08-17,8.65625 +CVS,1988-08-18,8.75 +CVS,1988-08-19,8.59375 +CVS,1988-08-22,8.4375 +CVS,1988-08-23,8.453125 +CVS,1988-08-24,8.46875 +CVS,1988-08-25,8.390625 +CVS,1988-08-26,8.359375 +CVS,1988-08-29,8.4375 +CVS,1988-08-30,8.4375 +CVS,1988-08-31,8.46875 +CVS,1988-09-01,8.359375 +CVS,1988-09-02,8.34375 +CVS,1988-09-06,8.40625 +CVS,1988-09-07,8.46875 +CVS,1988-09-08,8.484375 +CVS,1988-09-09,8.609375 +CVS,1988-09-12,8.59375 +CVS,1988-09-13,8.578125 +CVS,1988-09-14,8.59375 +CVS,1988-09-15,8.59375 +CVS,1988-09-16,8.65625 +CVS,1988-09-19,8.65625 +CVS,1988-09-20,8.6875 +CVS,1988-09-21,8.65625 +CVS,1988-09-22,8.625 +CVS,1988-09-23,8.65625 +CVS,1988-09-26,8.625 +CVS,1988-09-27,8.65625 +CVS,1988-09-28,8.734375 +CVS,1988-09-29,8.75 +CVS,1988-09-30,8.515625 +CVS,1988-10-03,8.71875 +CVS,1988-10-04,8.90625 +CVS,1988-10-05,9.15625 +CVS,1988-10-06,9.0625 +CVS,1988-10-07,9.171875 +CVS,1988-10-10,9.171875 +CVS,1988-10-11,9.09375 +CVS,1988-10-12,8.96875 +CVS,1988-10-13,9.0625 +CVS,1988-10-14,9.0625 +CVS,1988-10-17,9.15625 +CVS,1988-10-18,9.28125 +CVS,1988-10-19,9.234375 +CVS,1988-10-20,9.34375 +CVS,1988-10-21,9.40625 +CVS,1988-10-24,9.5625 +CVS,1988-10-25,9.421875 +CVS,1988-10-26,9.3125 +CVS,1988-10-27,9.125 +CVS,1988-10-28,9.234375 +CVS,1988-10-31,9.3125 +CVS,1988-11-01,9.1875 +CVS,1988-11-02,9.21875 +CVS,1988-11-03,9.234375 +CVS,1988-11-04,9.140625 +CVS,1988-11-07,8.890625 +CVS,1988-11-08,8.90625 +CVS,1988-11-09,8.96875 +CVS,1988-11-10,8.953125 +CVS,1988-11-11,8.84375 +CVS,1988-11-14,8.734375 +CVS,1988-11-15,8.734375 +CVS,1988-11-16,8.703125 +CVS,1988-11-17,8.84375 +CVS,1988-11-18,8.796875 +CVS,1988-11-21,8.75 +CVS,1988-11-22,8.78125 +CVS,1988-11-23,8.765625 +CVS,1988-11-25,8.734375 +CVS,1988-11-28,8.765625 +CVS,1988-11-29,8.78125 +CVS,1988-11-30,8.875 +CVS,1988-12-01,8.953125 +CVS,1988-12-02,8.96875 +CVS,1988-12-05,9.234375 +CVS,1988-12-06,9.421875 +CVS,1988-12-07,9.515625 +CVS,1988-12-08,9.34375 +CVS,1988-12-09,9.40625 +CVS,1988-12-12,9.4375 +CVS,1988-12-13,9.328125 +CVS,1988-12-14,9.34375 +CVS,1988-12-15,9.28125 +CVS,1988-12-16,9.359375 +CVS,1988-12-19,9.28125 +CVS,1988-12-20,9.25 +CVS,1988-12-21,9.21875 +CVS,1988-12-22,9.203125 +CVS,1988-12-23,9.203125 +CVS,1988-12-27,9.140625 +CVS,1988-12-28,9.0625 +CVS,1988-12-29,9.171875 +CVS,1988-12-30,9.296875 +CVS,1989-01-03,9.265625 +CVS,1989-01-04,9.375 +CVS,1989-01-05,9.515625 +CVS,1989-01-06,9.546875 +CVS,1989-01-09,9.515625 +CVS,1989-01-10,9.546875 +CVS,1989-01-11,9.625 +CVS,1989-01-12,9.65625 +CVS,1989-01-13,9.6875 +CVS,1989-01-16,9.65625 +CVS,1989-01-17,9.59375 +CVS,1989-01-18,9.734375 +CVS,1989-01-19,9.703125 +CVS,1989-01-20,9.6875 +CVS,1989-01-23,9.59375 +CVS,1989-01-24,9.6875 +CVS,1989-01-25,9.6875 +CVS,1989-01-26,9.875 +CVS,1989-01-27,10.015625 +CVS,1989-01-30,9.953125 +CVS,1989-01-31,10.0625 +CVS,1989-02-01,10.125 +CVS,1989-02-02,10.09375 +CVS,1989-02-03,10.125 +CVS,1989-02-06,10.140625 +CVS,1989-02-07,10.109375 +CVS,1989-02-08,10.171875 +CVS,1989-02-09,10.03125 +CVS,1989-02-10,10.09375 +CVS,1989-02-13,10.015625 +CVS,1989-02-14,10.03125 +CVS,1989-02-15,10.03125 +CVS,1989-02-16,10.125 +CVS,1989-02-17,10.171875 +CVS,1989-02-21,10.046875 +CVS,1989-02-22,9.890625 +CVS,1989-02-23,9.84375 +CVS,1989-02-24,9.796875 +CVS,1989-02-27,9.796875 +CVS,1989-02-28,9.90625 +CVS,1989-03-01,9.953125 +CVS,1989-03-02,10.078125 +CVS,1989-03-03,10.203125 +CVS,1989-03-06,10.40625 +CVS,1989-03-07,10.515625 +CVS,1989-03-08,10.46875 +CVS,1989-03-09,10.46875 +CVS,1989-03-10,10.375 +CVS,1989-03-13,10.40625 +CVS,1989-03-14,10.375 +CVS,1989-03-15,10.46875 +CVS,1989-03-16,10.65625 +CVS,1989-03-17,10.25 +CVS,1989-03-20,10.0625 +CVS,1989-03-21,10.0 +CVS,1989-03-22,10.0 +CVS,1989-03-23,9.9375 +CVS,1989-03-27,10.09375 +CVS,1989-03-28,10.09375 +CVS,1989-03-29,10.28125 +CVS,1989-03-30,10.25 +CVS,1989-03-31,10.3125 +CVS,1989-04-03,10.34375 +CVS,1989-04-04,10.28125 +CVS,1989-04-05,10.1875 +CVS,1989-04-06,10.21875 +CVS,1989-04-07,10.25 +CVS,1989-04-10,10.0625 +CVS,1989-04-11,10.0625 +CVS,1989-04-12,10.0 +CVS,1989-04-13,9.96875 +CVS,1989-04-14,10.25 +CVS,1989-04-17,10.25 +CVS,1989-04-18,10.21875 +CVS,1989-04-19,10.21875 +CVS,1989-04-20,10.0625 +CVS,1989-04-21,10.15625 +CVS,1989-04-24,10.0 +CVS,1989-04-25,10.03125 +CVS,1989-04-26,10.03125 +CVS,1989-04-27,10.1875 +CVS,1989-04-28,10.28125 +CVS,1989-05-01,10.21875 +CVS,1989-05-02,10.28125 +CVS,1989-05-03,10.15625 +CVS,1989-05-04,10.125 +CVS,1989-05-05,10.21875 +CVS,1989-05-08,10.15625 +CVS,1989-05-09,10.15625 +CVS,1989-05-10,10.125 +CVS,1989-05-11,10.3125 +CVS,1989-05-12,10.59375 +CVS,1989-05-15,10.75 +CVS,1989-05-16,10.71875 +CVS,1989-05-17,10.90625 +CVS,1989-05-18,10.9375 +CVS,1989-05-19,11.21875 +CVS,1989-05-22,11.21875 +CVS,1989-05-23,11.09375 +CVS,1989-05-24,11.0625 +CVS,1989-05-25,10.96875 +CVS,1989-05-26,11.15625 +CVS,1989-05-30,11.25 +CVS,1989-05-31,11.34375 +CVS,1989-06-01,11.5 +CVS,1989-06-02,11.59375 +CVS,1989-06-05,11.5 +CVS,1989-06-06,11.25 +CVS,1989-06-07,11.21875 +CVS,1989-06-08,11.15625 +CVS,1989-06-09,10.90625 +CVS,1989-06-12,11.0 +CVS,1989-06-13,10.96875 +CVS,1989-06-14,10.9375 +CVS,1989-06-15,10.625 +CVS,1989-06-16,10.75 +CVS,1989-06-19,10.625 +CVS,1989-06-20,10.6875 +CVS,1989-06-21,10.65625 +CVS,1989-06-22,10.6875 +CVS,1989-06-23,10.84375 +CVS,1989-06-26,11.1875 +CVS,1989-06-27,11.3125 +CVS,1989-06-28,11.21875 +CVS,1989-06-29,10.96875 +CVS,1989-06-30,11.09375 +CVS,1989-07-03,11.15625 +CVS,1989-07-05,11.28125 +CVS,1989-07-06,11.25 +CVS,1989-07-07,11.46875 +CVS,1989-07-10,11.40625 +CVS,1989-07-11,11.5625 +CVS,1989-07-12,11.59375 +CVS,1989-07-13,11.59375 +CVS,1989-07-14,11.65625 +CVS,1989-07-17,11.59375 +CVS,1989-07-18,11.46875 +CVS,1989-07-19,11.53125 +CVS,1989-07-20,11.5625 +CVS,1989-07-21,11.625 +CVS,1989-07-24,11.59375 +CVS,1989-07-25,11.5625 +CVS,1989-07-26,11.59375 +CVS,1989-07-27,11.65625 +CVS,1989-07-28,11.5625 +CVS,1989-07-31,11.78125 +CVS,1989-08-01,11.875 +CVS,1989-08-02,12.0 +CVS,1989-08-03,12.1875 +CVS,1989-08-04,12.0 +CVS,1989-08-07,12.375 +CVS,1989-08-08,12.28125 +CVS,1989-08-09,12.34375 +CVS,1989-08-10,12.53125 +CVS,1989-08-11,12.4375 +CVS,1989-08-14,12.125 +CVS,1989-08-15,12.34375 +CVS,1989-08-16,12.5 +CVS,1989-08-17,12.5625 +CVS,1989-08-18,12.6875 +CVS,1989-08-21,12.625 +CVS,1989-08-22,12.5625 +CVS,1989-08-23,12.6875 +CVS,1989-08-24,12.75 +CVS,1989-08-25,12.71875 +CVS,1989-08-28,13.15625 +CVS,1989-08-29,12.9375 +CVS,1989-08-30,12.9375 +CVS,1989-08-31,13.125 +CVS,1989-09-01,13.3125 +CVS,1989-09-05,13.125 +CVS,1989-09-06,13.03125 +CVS,1989-09-07,12.9375 +CVS,1989-09-08,13.15625 +CVS,1989-09-11,12.90625 +CVS,1989-09-12,12.6875 +CVS,1989-09-13,12.40625 +CVS,1989-09-14,12.25 +CVS,1989-09-15,12.1875 +CVS,1989-09-18,12.25 +CVS,1989-09-19,12.3125 +CVS,1989-09-20,12.15625 +CVS,1989-09-21,12.15625 +CVS,1989-09-22,12.21875 +CVS,1989-09-25,12.21875 +CVS,1989-09-26,12.15625 +CVS,1989-09-27,12.25 +CVS,1989-09-28,12.4375 +CVS,1989-09-29,12.46875 +CVS,1989-10-02,12.5 +CVS,1989-10-03,12.59375 +CVS,1989-10-04,12.75 +CVS,1989-10-05,12.9375 +CVS,1989-10-06,12.96875 +CVS,1989-10-09,13.0 +CVS,1989-10-10,13.0 +CVS,1989-10-11,13.0 +CVS,1989-10-12,12.8125 +CVS,1989-10-13,12.09375 +CVS,1989-10-16,12.59375 +CVS,1989-10-17,12.59375 +CVS,1989-10-18,12.5 +CVS,1989-10-19,12.75 +CVS,1989-10-20,12.84375 +CVS,1989-10-23,12.78125 +CVS,1989-10-24,12.59375 +CVS,1989-10-25,12.4375 +CVS,1989-10-26,12.375 +CVS,1989-10-27,12.4375 +CVS,1989-10-30,12.375 +CVS,1989-10-31,12.625 +CVS,1989-11-01,12.59375 +CVS,1989-11-02,12.40625 +CVS,1989-11-03,12.375 +CVS,1989-11-06,12.1875 +CVS,1989-11-07,12.125 +CVS,1989-11-08,12.25 +CVS,1989-11-09,11.96875 +CVS,1989-11-10,11.8125 +CVS,1989-11-13,11.59375 +CVS,1989-11-14,11.3125 +CVS,1989-11-15,11.34375 +CVS,1989-11-16,11.375 +CVS,1989-11-17,11.46875 +CVS,1989-11-20,11.40625 +CVS,1989-11-21,11.375 +CVS,1989-11-22,11.40625 +CVS,1989-11-24,11.46875 +CVS,1989-11-27,11.625 +CVS,1989-11-28,11.53125 +CVS,1989-11-29,11.40625 +CVS,1989-11-30,11.4375 +CVS,1989-12-01,11.46875 +CVS,1989-12-04,11.5 +CVS,1989-12-05,11.1875 +CVS,1989-12-06,11.1875 +CVS,1989-12-07,11.1875 +CVS,1989-12-08,10.90625 +CVS,1989-12-11,10.625 +CVS,1989-12-12,10.875 +CVS,1989-12-13,10.71875 +CVS,1989-12-14,10.5 +CVS,1989-12-15,10.53125 +CVS,1989-12-18,10.59375 +CVS,1989-12-19,10.6875 +CVS,1989-12-20,10.625 +CVS,1989-12-21,10.59375 +CVS,1989-12-22,10.875 +CVS,1989-12-26,10.90625 +CVS,1989-12-27,11.0 +CVS,1989-12-28,11.125 +CVS,1989-12-29,11.15625 +CVS,1990-01-02,11.3125 +CVS,1990-01-03,11.53125 +CVS,1990-01-04,11.5625 +CVS,1990-01-05,11.46875 +CVS,1990-01-08,11.21875 +CVS,1990-01-09,11.03125 +CVS,1990-01-10,10.9375 +CVS,1990-01-11,11.15625 +CVS,1990-01-12,11.0 +CVS,1990-01-15,10.9375 +CVS,1990-01-16,11.0625 +CVS,1990-01-17,11.03125 +CVS,1990-01-18,11.0625 +CVS,1990-01-19,11.125 +CVS,1990-01-22,11.0 +CVS,1990-01-23,10.9375 +CVS,1990-01-24,11.03125 +CVS,1990-01-25,10.96875 +CVS,1990-01-26,11.0 +CVS,1990-01-29,11.03125 +CVS,1990-01-30,11.0625 +CVS,1990-01-31,11.3125 +CVS,1990-02-01,11.03125 +CVS,1990-02-02,10.96875 +CVS,1990-02-05,11.0 +CVS,1990-02-06,11.03125 +CVS,1990-02-07,11.03125 +CVS,1990-02-08,11.0 +CVS,1990-02-09,11.0 +CVS,1990-02-12,10.90625 +CVS,1990-02-13,10.65625 +CVS,1990-02-14,10.46875 +CVS,1990-02-15,10.9375 +CVS,1990-02-16,11.09375 +CVS,1990-02-20,10.96875 +CVS,1990-02-21,10.9375 +CVS,1990-02-22,11.0 +CVS,1990-02-23,10.96875 +CVS,1990-02-26,11.125 +CVS,1990-02-27,11.15625 +CVS,1990-02-28,11.3125 +CVS,1990-03-01,11.28125 +CVS,1990-03-02,11.4375 +CVS,1990-03-05,11.46875 +CVS,1990-03-06,11.625 +CVS,1990-03-07,11.71875 +CVS,1990-03-08,12.15625 +CVS,1990-03-09,11.9375 +CVS,1990-03-12,12.0 +CVS,1990-03-13,12.0 +CVS,1990-03-14,12.03125 +CVS,1990-03-15,12.0 +CVS,1990-03-16,12.0625 +CVS,1990-03-19,11.9375 +CVS,1990-03-20,11.84375 +CVS,1990-03-21,11.8125 +CVS,1990-03-22,11.53125 +CVS,1990-03-23,11.59375 +CVS,1990-03-26,11.65625 +CVS,1990-03-27,12.09375 +CVS,1990-03-28,12.0 +CVS,1990-03-29,11.9375 +CVS,1990-03-30,11.84375 +CVS,1990-04-02,11.8125 +CVS,1990-04-03,12.25 +CVS,1990-04-04,12.1875 +CVS,1990-04-05,12.25 +CVS,1990-04-06,12.34375 +CVS,1990-04-09,12.21875 +CVS,1990-04-10,12.125 +CVS,1990-04-11,12.28125 +CVS,1990-04-12,12.28125 +CVS,1990-04-16,12.28125 +CVS,1990-04-17,12.46875 +CVS,1990-04-18,12.3125 +CVS,1990-04-19,11.90625 +CVS,1990-04-20,11.75 +CVS,1990-04-23,11.4375 +CVS,1990-04-24,11.3125 +CVS,1990-04-25,11.375 +CVS,1990-04-26,11.3125 +CVS,1990-04-27,11.09375 +CVS,1990-04-30,11.625 +CVS,1990-05-01,11.625 +CVS,1990-05-02,11.65625 +CVS,1990-05-03,11.65625 +CVS,1990-05-04,11.84375 +CVS,1990-05-07,11.9375 +CVS,1990-05-08,12.125 +CVS,1990-05-09,11.90625 +CVS,1990-05-10,11.9375 +CVS,1990-05-11,12.15625 +CVS,1990-05-14,12.3125 +CVS,1990-05-15,12.1875 +CVS,1990-05-16,12.21875 +CVS,1990-05-17,12.21875 +CVS,1990-05-18,12.34375 +CVS,1990-05-21,12.375 +CVS,1990-05-22,12.71875 +CVS,1990-05-23,12.84375 +CVS,1990-05-24,12.84375 +CVS,1990-05-25,12.5 +CVS,1990-05-29,12.625 +CVS,1990-05-30,12.5 +CVS,1990-05-31,12.40625 +CVS,1990-06-01,12.53125 +CVS,1990-06-04,12.53125 +CVS,1990-06-05,12.65625 +CVS,1990-06-06,12.71875 +CVS,1990-06-07,12.875 +CVS,1990-06-08,12.5625 +CVS,1990-06-11,12.625 +CVS,1990-06-12,13.09375 +CVS,1990-06-13,13.03125 +CVS,1990-06-14,12.96875 +CVS,1990-06-15,12.71875 +CVS,1990-06-18,12.53125 +CVS,1990-06-19,12.59375 +CVS,1990-06-20,12.59375 +CVS,1990-06-21,12.9375 +CVS,1990-06-22,12.84375 +CVS,1990-06-25,12.5 +CVS,1990-06-26,12.65625 +CVS,1990-06-27,12.6875 +CVS,1990-06-28,13.0625 +CVS,1990-06-29,13.09375 +CVS,1990-07-02,13.0625 +CVS,1990-07-03,13.25 +CVS,1990-07-05,13.125 +CVS,1990-07-06,13.25 +CVS,1990-07-09,13.375 +CVS,1990-07-10,13.46875 +CVS,1990-07-11,13.75 +CVS,1990-07-12,14.1875 +CVS,1990-07-13,14.40625 +CVS,1990-07-16,14.375 +CVS,1990-07-17,14.09375 +CVS,1990-07-18,13.90625 +CVS,1990-07-19,13.8125 +CVS,1990-07-20,13.71875 +CVS,1990-07-23,13.4375 +CVS,1990-07-24,13.09375 +CVS,1990-07-25,13.53125 +CVS,1990-07-26,13.5 +CVS,1990-07-27,13.5 +CVS,1990-07-30,13.25 +CVS,1990-07-31,13.1875 +CVS,1990-08-01,13.03125 +CVS,1990-08-02,12.8125 +CVS,1990-08-03,12.5 +CVS,1990-08-06,11.90625 +CVS,1990-08-07,11.65625 +CVS,1990-08-08,12.125 +CVS,1990-08-09,12.1875 +CVS,1990-08-10,11.78125 +CVS,1990-08-13,11.78125 +CVS,1990-08-14,11.75 +CVS,1990-08-15,11.65625 +CVS,1990-08-16,11.4375 +CVS,1990-08-17,11.4375 +CVS,1990-08-20,11.375 +CVS,1990-08-21,11.375 +CVS,1990-08-22,11.0 +CVS,1990-08-23,10.75 +CVS,1990-08-24,11.15625 +CVS,1990-08-27,11.375 +CVS,1990-08-28,11.40625 +CVS,1990-08-29,11.25 +CVS,1990-08-30,10.5 +CVS,1990-08-31,10.46875 +CVS,1990-09-04,10.34375 +CVS,1990-09-05,10.3125 +CVS,1990-09-06,10.28125 +CVS,1990-09-07,10.0 +CVS,1990-09-10,10.125 +CVS,1990-09-11,9.9375 +CVS,1990-09-12,9.96875 +CVS,1990-09-13,10.03125 +CVS,1990-09-14,10.25 +CVS,1990-09-17,10.21875 +CVS,1990-09-18,10.125 +CVS,1990-09-19,10.15625 +CVS,1990-09-20,9.90625 +CVS,1990-09-21,9.8125 +CVS,1990-09-24,9.40625 +CVS,1990-09-25,9.625 +CVS,1990-09-26,9.625 +CVS,1990-09-27,9.5625 +CVS,1990-09-28,9.5625 +CVS,1990-10-01,9.65625 +CVS,1990-10-02,9.6875 +CVS,1990-10-03,9.75 +CVS,1990-10-04,9.21875 +CVS,1990-10-05,9.0 +CVS,1990-10-08,9.15625 +CVS,1990-10-09,9.09375 +CVS,1990-10-10,8.625 +CVS,1990-10-11,8.375 +CVS,1990-10-12,8.53125 +CVS,1990-10-15,8.53125 +CVS,1990-10-16,8.625 +CVS,1990-10-17,8.65625 +CVS,1990-10-18,8.78125 +CVS,1990-10-19,9.1875 +CVS,1990-10-22,9.3125 +CVS,1990-10-23,9.09375 +CVS,1990-10-24,8.90625 +CVS,1990-10-25,8.96875 +CVS,1990-10-26,8.8125 +CVS,1990-10-29,8.8125 +CVS,1990-10-30,8.78125 +CVS,1990-10-31,8.8125 +CVS,1990-11-01,8.875 +CVS,1990-11-02,9.09375 +CVS,1990-11-05,9.21875 +CVS,1990-11-06,9.21875 +CVS,1990-11-07,9.0 +CVS,1990-11-08,8.9375 +CVS,1990-11-09,9.03125 +CVS,1990-11-12,9.25 +CVS,1990-11-13,9.40625 +CVS,1990-11-14,9.71875 +CVS,1990-11-15,9.9375 +CVS,1990-11-16,9.78125 +CVS,1990-11-19,9.8125 +CVS,1990-11-20,9.625 +CVS,1990-11-21,9.6875 +CVS,1990-11-23,9.625 +CVS,1990-11-26,9.75 +CVS,1990-11-27,9.84375 +CVS,1990-11-28,9.75 +CVS,1990-11-29,9.5625 +CVS,1990-11-30,9.53125 +CVS,1990-12-03,9.96875 +CVS,1990-12-04,9.875 +CVS,1990-12-05,10.28125 +CVS,1990-12-06,10.4375 +CVS,1990-12-07,9.71875 +CVS,1990-12-10,9.9375 +CVS,1990-12-11,10.03125 +CVS,1990-12-12,10.4375 +CVS,1990-12-13,10.3125 +CVS,1990-12-14,10.15625 +CVS,1990-12-17,10.25 +CVS,1990-12-18,10.5625 +CVS,1990-12-19,10.3125 +CVS,1990-12-20,10.5 +CVS,1990-12-21,10.5625 +CVS,1990-12-24,10.5 +CVS,1990-12-26,10.40625 +CVS,1990-12-27,10.15625 +CVS,1990-12-28,10.21875 +CVS,1990-12-31,10.5 +CVS,1991-01-02,10.375 +CVS,1991-01-03,9.96875 +CVS,1991-01-04,10.21875 +CVS,1991-01-07,10.03125 +CVS,1991-01-08,10.21875 +CVS,1991-01-09,10.0625 +CVS,1991-01-10,9.75 +CVS,1991-01-11,10.125 +CVS,1991-01-14,10.1875 +CVS,1991-01-15,10.21875 +CVS,1991-01-16,10.125 +CVS,1991-01-17,10.3125 +CVS,1991-01-18,10.71875 +CVS,1991-01-21,11.0625 +CVS,1991-01-22,10.9375 +CVS,1991-01-23,11.15625 +CVS,1991-01-24,11.15625 +CVS,1991-01-25,10.90625 +CVS,1991-01-28,10.75 +CVS,1991-01-29,11.125 +CVS,1991-01-30,11.25 +CVS,1991-01-31,11.4375 +CVS,1991-02-01,11.3125 +CVS,1991-02-04,11.5625 +CVS,1991-02-05,11.6875 +CVS,1991-02-06,12.125 +CVS,1991-02-07,12.125 +CVS,1991-02-08,12.1875 +CVS,1991-02-11,12.46875 +CVS,1991-02-12,12.34375 +CVS,1991-02-13,12.28125 +CVS,1991-02-14,12.21875 +CVS,1991-02-15,12.25 +CVS,1991-02-19,12.125 +CVS,1991-02-20,12.09375 +CVS,1991-02-21,11.71875 +CVS,1991-02-22,11.8125 +CVS,1991-02-25,11.9375 +CVS,1991-02-26,12.0 +CVS,1991-02-27,11.90625 +CVS,1991-02-28,12.09375 +CVS,1991-03-01,12.375 +CVS,1991-03-04,12.3125 +CVS,1991-03-05,12.46875 +CVS,1991-03-06,12.59375 +CVS,1991-03-07,12.78125 +CVS,1991-03-08,12.6875 +CVS,1991-03-11,12.625 +CVS,1991-03-12,12.46875 +CVS,1991-03-13,12.375 +CVS,1991-03-14,12.40625 +CVS,1991-03-15,12.59375 +CVS,1991-03-18,12.375 +CVS,1991-03-19,12.25 +CVS,1991-03-20,12.3125 +CVS,1991-03-21,12.5 +CVS,1991-03-22,12.5 +CVS,1991-03-25,12.5625 +CVS,1991-03-26,13.125 +CVS,1991-03-27,13.5 +CVS,1991-03-28,13.21875 +CVS,1991-04-01,13.125 +CVS,1991-04-02,12.9375 +CVS,1991-04-03,12.84375 +CVS,1991-04-04,13.25 +CVS,1991-04-05,12.96875 +CVS,1991-04-08,12.9375 +CVS,1991-04-09,12.9375 +CVS,1991-04-10,12.96875 +CVS,1991-04-11,13.28125 +CVS,1991-04-12,13.25 +CVS,1991-04-15,12.8125 +CVS,1991-04-16,12.71875 +CVS,1991-04-17,13.0 +CVS,1991-04-18,13.1875 +CVS,1991-04-19,13.125 +CVS,1991-04-22,13.0625 +CVS,1991-04-23,12.75 +CVS,1991-04-24,12.75 +CVS,1991-04-25,12.3125 +CVS,1991-04-26,12.40625 +CVS,1991-04-29,12.1875 +CVS,1991-04-30,12.125 +CVS,1991-05-01,12.25 +CVS,1991-05-02,12.34375 +CVS,1991-05-03,12.21875 +CVS,1991-05-06,12.25 +CVS,1991-05-07,12.25 +CVS,1991-05-08,12.21875 +CVS,1991-05-09,12.46875 +CVS,1991-05-10,12.375 +CVS,1991-05-13,12.5 +CVS,1991-05-14,12.375 +CVS,1991-05-15,12.21875 +CVS,1991-05-16,12.34375 +CVS,1991-05-17,12.3125 +CVS,1991-05-20,12.09375 +CVS,1991-05-21,12.09375 +CVS,1991-05-22,12.03125 +CVS,1991-05-23,12.03125 +CVS,1991-05-24,12.125 +CVS,1991-05-28,12.625 +CVS,1991-05-29,12.59375 +CVS,1991-05-30,12.8125 +CVS,1991-05-31,13.625 +CVS,1991-06-03,13.3125 +CVS,1991-06-04,13.28125 +CVS,1991-06-05,13.28125 +CVS,1991-06-06,13.125 +CVS,1991-06-07,13.125 +CVS,1991-06-10,13.25 +CVS,1991-06-11,13.25 +CVS,1991-06-12,12.75 +CVS,1991-06-13,12.8125 +CVS,1991-06-14,12.75 +CVS,1991-06-17,12.59375 +CVS,1991-06-18,12.53125 +CVS,1991-06-19,12.375 +CVS,1991-06-20,12.125 +CVS,1991-06-21,12.625 +CVS,1991-06-24,12.21875 +CVS,1991-06-25,12.28125 +CVS,1991-06-26,12.1875 +CVS,1991-06-27,12.3125 +CVS,1991-06-28,12.125 +CVS,1991-07-01,12.09375 +CVS,1991-07-02,12.1875 +CVS,1991-07-03,12.0 +CVS,1991-07-05,12.0625 +CVS,1991-07-08,11.8125 +CVS,1991-07-09,11.9375 +CVS,1991-07-10,12.0 +CVS,1991-07-11,12.375 +CVS,1991-07-12,12.28125 +CVS,1991-07-15,12.28125 +CVS,1991-07-16,12.15625 +CVS,1991-07-17,12.1875 +CVS,1991-07-18,12.34375 +CVS,1991-07-19,12.25 +CVS,1991-07-22,12.15625 +CVS,1991-07-23,12.21875 +CVS,1991-07-24,12.0625 +CVS,1991-07-25,11.9375 +CVS,1991-07-26,11.75 +CVS,1991-07-29,11.71875 +CVS,1991-07-30,11.5 +CVS,1991-07-31,11.71875 +CVS,1991-08-01,11.6875 +CVS,1991-08-02,11.71875 +CVS,1991-08-05,11.5 +CVS,1991-08-06,11.625 +CVS,1991-08-07,11.71875 +CVS,1991-08-08,11.71875 +CVS,1991-08-09,11.6875 +CVS,1991-08-12,11.6875 +CVS,1991-08-13,11.6875 +CVS,1991-08-14,11.6875 +CVS,1991-08-15,11.75 +CVS,1991-08-16,11.6875 +CVS,1991-08-19,11.375 +CVS,1991-08-20,11.46875 +CVS,1991-08-21,11.96875 +CVS,1991-08-22,12.15625 +CVS,1991-08-23,12.03125 +CVS,1991-08-26,11.9375 +CVS,1991-08-27,11.96875 +CVS,1991-08-28,12.21875 +CVS,1991-08-29,12.125 +CVS,1991-08-30,12.0 +CVS,1991-09-03,11.8125 +CVS,1991-09-04,11.6875 +CVS,1991-09-05,11.71875 +CVS,1991-09-06,11.59375 +CVS,1991-09-09,11.53125 +CVS,1991-09-10,11.59375 +CVS,1991-09-11,11.5625 +CVS,1991-09-12,11.59375 +CVS,1991-09-13,11.375 +CVS,1991-09-16,11.875 +CVS,1991-09-17,11.78125 +CVS,1991-09-18,11.875 +CVS,1991-09-19,11.84375 +CVS,1991-09-20,11.78125 +CVS,1991-09-23,11.8125 +CVS,1991-09-24,11.875 +CVS,1991-09-25,11.84375 +CVS,1991-09-26,11.84375 +CVS,1991-09-27,11.875 +CVS,1991-09-30,11.78125 +CVS,1991-10-01,11.875 +CVS,1991-10-02,11.8125 +CVS,1991-10-03,11.59375 +CVS,1991-10-04,11.5625 +CVS,1991-10-07,11.46875 +CVS,1991-10-08,11.59375 +CVS,1991-10-09,11.34375 +CVS,1991-10-10,11.1875 +CVS,1991-10-11,11.15625 +CVS,1991-10-14,11.53125 +CVS,1991-10-15,11.4375 +CVS,1991-10-16,11.28125 +CVS,1991-10-17,11.1875 +CVS,1991-10-18,11.125 +CVS,1991-10-21,11.125 +CVS,1991-10-22,11.0 +CVS,1991-10-23,10.9375 +CVS,1991-10-24,10.875 +CVS,1991-10-25,10.90625 +CVS,1991-10-28,11.15625 +CVS,1991-10-29,11.15625 +CVS,1991-10-30,11.125 +CVS,1991-10-31,11.0 +CVS,1991-11-01,10.8125 +CVS,1991-11-04,10.78125 +CVS,1991-11-05,10.65625 +CVS,1991-11-06,10.6875 +CVS,1991-11-07,11.0 +CVS,1991-11-08,11.09375 +CVS,1991-11-11,10.8125 +CVS,1991-11-12,11.0 +CVS,1991-11-13,11.0625 +CVS,1991-11-14,11.0625 +CVS,1991-11-15,10.75 +CVS,1991-11-18,10.5625 +CVS,1991-11-19,10.40625 +CVS,1991-11-20,10.40625 +CVS,1991-11-21,10.25 +CVS,1991-11-22,10.09375 +CVS,1991-11-25,10.46875 +CVS,1991-11-26,10.59375 +CVS,1991-11-27,10.4375 +CVS,1991-11-29,10.40625 +CVS,1991-12-02,10.5 +CVS,1991-12-03,10.46875 +CVS,1991-12-04,10.25 +CVS,1991-12-05,10.28125 +CVS,1991-12-06,10.125 +CVS,1991-12-09,9.9375 +CVS,1991-12-10,9.75 +CVS,1991-12-11,9.875 +CVS,1991-12-12,10.125 +CVS,1991-12-13,10.125 +CVS,1991-12-16,9.96875 +CVS,1991-12-17,9.9375 +CVS,1991-12-18,9.8125 +CVS,1991-12-19,9.625 +CVS,1991-12-20,9.78125 +CVS,1991-12-23,10.15625 +CVS,1991-12-24,10.4375 +CVS,1991-12-26,10.25 +CVS,1991-12-27,10.40625 +CVS,1991-12-30,10.6875 +CVS,1991-12-31,11.125 +CVS,1992-01-02,10.9375 +CVS,1992-01-03,11.09375 +CVS,1992-01-06,11.0625 +CVS,1992-01-07,11.1875 +CVS,1992-01-08,11.15625 +CVS,1992-01-09,10.84375 +CVS,1992-01-10,11.28125 +CVS,1992-01-13,11.375 +CVS,1992-01-14,11.6875 +CVS,1992-01-15,11.5625 +CVS,1992-01-16,11.5625 +CVS,1992-01-17,11.65625 +CVS,1992-01-20,11.75 +CVS,1992-01-21,11.65625 +CVS,1992-01-22,11.53125 +CVS,1992-01-23,11.53125 +CVS,1992-01-24,11.625 +CVS,1992-01-27,11.8125 +CVS,1992-01-28,12.0625 +CVS,1992-01-29,11.84375 +CVS,1992-01-30,11.96875 +CVS,1992-01-31,12.0625 +CVS,1992-02-03,12.0625 +CVS,1992-02-04,12.03125 +CVS,1992-02-05,12.1875 +CVS,1992-02-06,12.28125 +CVS,1992-02-07,12.28125 +CVS,1992-02-10,12.28125 +CVS,1992-02-11,12.25 +CVS,1992-02-12,12.5 +CVS,1992-02-13,12.4375 +CVS,1992-02-14,12.40625 +CVS,1992-02-18,12.34375 +CVS,1992-02-19,12.25 +CVS,1992-02-20,12.46875 +CVS,1992-02-21,12.40625 +CVS,1992-02-24,12.53125 +CVS,1992-02-25,12.46875 +CVS,1992-02-26,12.59375 +CVS,1992-02-27,12.71875 +CVS,1992-02-28,12.6875 +CVS,1992-03-02,12.8125 +CVS,1992-03-03,12.96875 +CVS,1992-03-04,12.75 +CVS,1992-03-05,12.5625 +CVS,1992-03-06,12.5 +CVS,1992-03-09,12.53125 +CVS,1992-03-10,12.6875 +CVS,1992-03-11,12.6875 +CVS,1992-03-12,12.34375 +CVS,1992-03-13,12.4375 +CVS,1992-03-16,12.34375 +CVS,1992-03-17,12.53125 +CVS,1992-03-18,12.5625 +CVS,1992-03-19,12.71875 +CVS,1992-03-20,12.75 +CVS,1992-03-23,12.375 +CVS,1992-03-24,12.34375 +CVS,1992-03-25,12.0625 +CVS,1992-03-26,12.0 +CVS,1992-03-27,12.0 +CVS,1992-03-30,12.09375 +CVS,1992-03-31,12.3125 +CVS,1992-04-01,12.4375 +CVS,1992-04-02,12.09375 +CVS,1992-04-03,12.03125 +CVS,1992-04-06,11.96875 +CVS,1992-04-07,11.6875 +CVS,1992-04-08,11.59375 +CVS,1992-04-09,11.71875 +CVS,1992-04-10,12.0625 +CVS,1992-04-13,12.03125 +CVS,1992-04-14,12.03125 +CVS,1992-04-15,12.1875 +CVS,1992-04-16,12.375 +CVS,1992-04-20,12.1875 +CVS,1992-04-21,12.25 +CVS,1992-04-22,12.25 +CVS,1992-04-23,12.25 +CVS,1992-04-24,12.28125 +CVS,1992-04-27,12.0625 +CVS,1992-04-28,12.0 +CVS,1992-04-29,12.0 +CVS,1992-04-30,12.46875 +CVS,1992-05-01,12.3125 +CVS,1992-05-04,12.5625 +CVS,1992-05-05,12.65625 +CVS,1992-05-06,12.6875 +CVS,1992-05-07,12.53125 +CVS,1992-05-08,12.4375 +CVS,1992-05-11,12.5 +CVS,1992-05-12,12.15625 +CVS,1992-05-13,12.21875 +CVS,1992-05-14,12.125 +CVS,1992-05-15,11.875 +CVS,1992-05-18,11.96875 +CVS,1992-05-19,12.15625 +CVS,1992-05-20,11.78125 +CVS,1992-05-21,11.71875 +CVS,1992-05-22,11.75 +CVS,1992-05-26,11.53125 +CVS,1992-05-27,11.5 +CVS,1992-05-28,11.5625 +CVS,1992-05-29,11.53125 +CVS,1992-06-01,11.4375 +CVS,1992-06-02,11.375 +CVS,1992-06-03,11.28125 +CVS,1992-06-04,11.46875 +CVS,1992-06-05,11.21875 +CVS,1992-06-08,11.34375 +CVS,1992-06-09,11.1875 +CVS,1992-06-10,11.15625 +CVS,1992-06-11,11.1875 +CVS,1992-06-12,11.5 +CVS,1992-06-15,11.34375 +CVS,1992-06-16,11.28125 +CVS,1992-06-17,11.1875 +CVS,1992-06-18,10.96875 +CVS,1992-06-19,11.09375 +CVS,1992-06-22,10.9375 +CVS,1992-06-23,11.0625 +CVS,1992-06-24,11.1875 +CVS,1992-06-25,11.28125 +CVS,1992-06-26,11.3125 +CVS,1992-06-29,11.34375 +CVS,1992-06-30,11.375 +CVS,1992-07-01,11.96875 +CVS,1992-07-02,11.75 +CVS,1992-07-06,11.59375 +CVS,1992-07-07,11.25 +CVS,1992-07-08,11.1875 +CVS,1992-07-09,11.53125 +CVS,1992-07-10,11.5 +CVS,1992-07-13,11.59375 +CVS,1992-07-14,11.59375 +CVS,1992-07-15,11.8125 +CVS,1992-07-16,11.65625 +CVS,1992-07-17,11.625 +CVS,1992-07-20,11.5625 +CVS,1992-07-21,11.5625 +CVS,1992-07-22,11.59375 +CVS,1992-07-23,11.84375 +CVS,1992-07-24,11.78125 +CVS,1992-07-27,11.9375 +CVS,1992-07-28,12.03125 +CVS,1992-07-29,12.125 +CVS,1992-07-30,12.1875 +CVS,1992-07-31,12.46875 +CVS,1992-08-03,12.40625 +CVS,1992-08-04,12.375 +CVS,1992-08-05,12.4375 +CVS,1992-08-06,12.4375 +CVS,1992-08-07,12.4375 +CVS,1992-08-10,12.5 +CVS,1992-08-11,12.3125 +CVS,1992-08-12,12.21875 +CVS,1992-08-13,12.15625 +CVS,1992-08-14,12.0625 +CVS,1992-08-17,12.125 +CVS,1992-08-18,12.21875 +CVS,1992-08-19,12.21875 +CVS,1992-08-20,12.21875 +CVS,1992-08-21,12.0625 +CVS,1992-08-24,11.6875 +CVS,1992-08-25,11.84375 +CVS,1992-08-26,12.09375 +CVS,1992-08-27,12.125 +CVS,1992-08-28,12.1875 +CVS,1992-08-31,12.3125 +CVS,1992-09-01,12.5625 +CVS,1992-09-02,12.4375 +CVS,1992-09-03,12.46875 +CVS,1992-09-04,12.46875 +CVS,1992-09-08,12.4375 +CVS,1992-09-09,12.4375 +CVS,1992-09-10,12.4375 +CVS,1992-09-11,12.5 +CVS,1992-09-14,12.65625 +CVS,1992-09-15,12.625 +CVS,1992-09-16,12.625 +CVS,1992-09-17,12.65625 +CVS,1992-09-18,12.5 +CVS,1992-09-21,12.40625 +CVS,1992-09-22,12.40625 +CVS,1992-09-23,12.4375 +CVS,1992-09-24,12.375 +CVS,1992-09-25,12.40625 +CVS,1992-09-28,12.4375 +CVS,1992-09-29,12.46875 +CVS,1992-09-30,12.625 +CVS,1992-10-01,12.59375 +CVS,1992-10-02,12.4375 +CVS,1992-10-05,12.375 +CVS,1992-10-06,12.375 +CVS,1992-10-07,12.5625 +CVS,1992-10-08,12.4375 +CVS,1992-10-09,11.90625 +CVS,1992-10-12,11.96875 +CVS,1992-10-13,12.125 +CVS,1992-10-14,12.09375 +CVS,1992-10-15,12.03125 +CVS,1992-10-16,12.25 +CVS,1992-10-19,12.5 +CVS,1992-10-20,12.40625 +CVS,1992-10-21,12.375 +CVS,1992-10-22,12.53125 +CVS,1992-10-23,12.53125 +CVS,1992-10-26,12.75 +CVS,1992-10-27,13.0625 +CVS,1992-10-28,13.25 +CVS,1992-10-29,13.25 +CVS,1992-10-30,13.25 +CVS,1992-11-02,13.25 +CVS,1992-11-03,13.1875 +CVS,1992-11-04,13.0625 +CVS,1992-11-05,12.75 +CVS,1992-11-06,12.625 +CVS,1992-11-09,12.65625 +CVS,1992-11-10,12.625 +CVS,1992-11-11,12.8125 +CVS,1992-11-12,12.84375 +CVS,1992-11-13,12.84375 +CVS,1992-11-16,12.84375 +CVS,1992-11-17,12.78125 +CVS,1992-11-18,12.84375 +CVS,1992-11-19,12.90625 +CVS,1992-11-20,13.3125 +CVS,1992-11-23,13.09375 +CVS,1992-11-24,13.1875 +CVS,1992-11-25,13.21875 +CVS,1992-11-27,13.40625 +CVS,1992-11-30,13.59375 +CVS,1992-12-01,13.53125 +CVS,1992-12-02,13.3125 +CVS,1992-12-03,13.09375 +CVS,1992-12-04,12.90625 +CVS,1992-12-07,12.875 +CVS,1992-12-08,12.84375 +CVS,1992-12-09,12.875 +CVS,1992-12-10,12.90625 +CVS,1992-12-11,12.6875 +CVS,1992-12-14,12.6875 +CVS,1992-12-15,12.8125 +CVS,1992-12-16,12.9375 +CVS,1992-12-17,12.9375 +CVS,1992-12-18,12.90625 +CVS,1992-12-21,12.875 +CVS,1992-12-22,13.125 +CVS,1992-12-23,13.59375 +CVS,1992-12-24,13.46875 +CVS,1992-12-28,13.3125 +CVS,1992-12-29,13.25 +CVS,1992-12-30,13.40625 +CVS,1992-12-31,13.28125 +CVS,1993-01-04,13.40625 +CVS,1993-01-05,13.4375 +CVS,1993-01-06,13.4375 +CVS,1993-01-07,13.5 +CVS,1993-01-08,13.28125 +CVS,1993-01-11,13.34375 +CVS,1993-01-12,13.3125 +CVS,1993-01-13,13.3125 +CVS,1993-01-14,13.5 +CVS,1993-01-15,13.4375 +CVS,1993-01-18,13.46875 +CVS,1993-01-19,13.3125 +CVS,1993-01-20,13.1875 +CVS,1993-01-21,13.21875 +CVS,1993-01-22,13.0625 +CVS,1993-01-25,12.9375 +CVS,1993-01-26,12.96875 +CVS,1993-01-27,12.9375 +CVS,1993-01-28,12.71875 +CVS,1993-01-29,12.875 +CVS,1993-02-01,12.90625 +CVS,1993-02-02,13.0 +CVS,1993-02-03,13.15625 +CVS,1993-02-04,13.125 +CVS,1993-02-05,12.78125 +CVS,1993-02-08,12.5625 +CVS,1993-02-09,12.5625 +CVS,1993-02-10,12.375 +CVS,1993-02-11,12.40625 +CVS,1993-02-12,12.5 +CVS,1993-02-16,12.34375 +CVS,1993-02-17,11.875 +CVS,1993-02-18,11.75 +CVS,1993-02-19,11.8125 +CVS,1993-02-22,12.125 +CVS,1993-02-23,12.15625 +CVS,1993-02-24,12.1875 +CVS,1993-02-25,12.15625 +CVS,1993-02-26,12.1875 +CVS,1993-03-01,12.125 +CVS,1993-03-02,12.1875 +CVS,1993-03-03,12.3125 +CVS,1993-03-04,12.1875 +CVS,1993-03-05,12.1875 +CVS,1993-03-08,12.4375 +CVS,1993-03-09,12.40625 +CVS,1993-03-10,12.375 +CVS,1993-03-11,12.34375 +CVS,1993-03-12,11.875 +CVS,1993-03-15,11.84375 +CVS,1993-03-16,11.8125 +CVS,1993-03-17,12.1875 +CVS,1993-03-18,12.28125 +CVS,1993-03-19,12.09375 +CVS,1993-03-22,12.125 +CVS,1993-03-23,12.09375 +CVS,1993-03-24,11.96875 +CVS,1993-03-25,11.9375 +CVS,1993-03-26,11.9375 +CVS,1993-03-29,12.0 +CVS,1993-03-30,11.96875 +CVS,1993-03-31,12.03125 +CVS,1993-04-01,11.9375 +CVS,1993-04-02,11.71875 +CVS,1993-04-05,11.6875 +CVS,1993-04-06,11.5625 +CVS,1993-04-07,11.5625 +CVS,1993-04-08,11.21875 +CVS,1993-04-12,11.375 +CVS,1993-04-13,11.625 +CVS,1993-04-14,11.59375 +CVS,1993-04-15,11.40625 +CVS,1993-04-16,11.25 +CVS,1993-04-19,11.0625 +CVS,1993-04-20,11.03125 +CVS,1993-04-21,11.34375 +CVS,1993-04-22,11.0625 +CVS,1993-04-23,11.25 +CVS,1993-04-26,11.125 +CVS,1993-04-27,11.28125 +CVS,1993-04-28,11.25 +CVS,1993-04-29,11.15625 +CVS,1993-04-30,11.25 +CVS,1993-05-03,11.34375 +CVS,1993-05-04,11.46875 +CVS,1993-05-05,11.6875 +CVS,1993-05-06,11.5 +CVS,1993-05-07,11.34375 +CVS,1993-05-10,11.28125 +CVS,1993-05-11,11.34375 +CVS,1993-05-12,11.5 +CVS,1993-05-13,11.40625 +CVS,1993-05-14,11.5625 +CVS,1993-05-17,11.78125 +CVS,1993-05-18,11.6875 +CVS,1993-05-19,11.71875 +CVS,1993-05-20,11.78125 +CVS,1993-05-21,11.8125 +CVS,1993-05-24,11.84375 +CVS,1993-05-25,11.71875 +CVS,1993-05-26,11.6875 +CVS,1993-05-27,11.65625 +CVS,1993-05-28,11.71875 +CVS,1993-06-01,11.75 +CVS,1993-06-02,11.875 +CVS,1993-06-03,11.71875 +CVS,1993-06-04,11.71875 +CVS,1993-06-07,11.625 +CVS,1993-06-08,11.5625 +CVS,1993-06-09,11.5625 +CVS,1993-06-10,11.4375 +CVS,1993-06-11,11.75 +CVS,1993-06-14,11.71875 +CVS,1993-06-15,11.6875 +CVS,1993-06-16,11.75 +CVS,1993-06-17,11.59375 +CVS,1993-06-18,11.28125 +CVS,1993-06-21,11.46875 +CVS,1993-06-22,11.375 +CVS,1993-06-23,11.1875 +CVS,1993-06-24,11.25 +CVS,1993-06-25,11.375 +CVS,1993-06-28,11.40625 +CVS,1993-06-29,11.46875 +CVS,1993-06-30,11.65625 +CVS,1993-07-01,11.4375 +CVS,1993-07-02,11.3125 +CVS,1993-07-06,11.15625 +CVS,1993-07-07,11.09375 +CVS,1993-07-08,11.25 +CVS,1993-07-09,11.46875 +CVS,1993-07-12,11.5625 +CVS,1993-07-13,11.4375 +CVS,1993-07-14,11.6875 +CVS,1993-07-15,11.625 +CVS,1993-07-16,11.3125 +CVS,1993-07-19,11.28125 +CVS,1993-07-20,10.9375 +CVS,1993-07-21,11.125 +CVS,1993-07-22,10.8125 +CVS,1993-07-23,11.0 +CVS,1993-07-26,11.1875 +CVS,1993-07-27,11.25 +CVS,1993-07-28,11.28125 +CVS,1993-07-29,11.4375 +CVS,1993-07-30,11.5625 +CVS,1993-08-02,11.375 +CVS,1993-08-03,11.3125 +CVS,1993-08-04,11.25 +CVS,1993-08-05,11.1875 +CVS,1993-08-06,11.28125 +CVS,1993-08-09,11.25 +CVS,1993-08-10,11.21875 +CVS,1993-08-11,11.21875 +CVS,1993-08-12,11.1875 +CVS,1993-08-13,11.21875 +CVS,1993-08-16,11.21875 +CVS,1993-08-17,11.1875 +CVS,1993-08-18,11.3125 +CVS,1993-08-19,11.34375 +CVS,1993-08-20,11.53125 +CVS,1993-08-23,11.5 +CVS,1993-08-24,11.6875 +CVS,1993-08-25,11.59375 +CVS,1993-08-26,11.6875 +CVS,1993-08-27,11.65625 +CVS,1993-08-30,11.59375 +CVS,1993-08-31,11.75 +CVS,1993-09-01,11.625 +CVS,1993-09-02,11.375 +CVS,1993-09-03,11.1875 +CVS,1993-09-07,11.0625 +CVS,1993-09-08,11.0 +CVS,1993-09-09,10.75 +CVS,1993-09-10,10.90625 +CVS,1993-09-13,10.6875 +CVS,1993-09-14,10.75 +CVS,1993-09-15,10.90625 +CVS,1993-09-16,10.96875 +CVS,1993-09-17,10.90625 +CVS,1993-09-20,10.78125 +CVS,1993-09-21,10.71875 +CVS,1993-09-22,10.75 +CVS,1993-09-23,10.90625 +CVS,1993-09-24,11.09375 +CVS,1993-09-27,11.15625 +CVS,1993-09-28,11.25 +CVS,1993-09-29,10.9375 +CVS,1993-09-30,11.0 +CVS,1993-10-01,10.96875 +CVS,1993-10-04,10.875 +CVS,1993-10-05,10.9375 +CVS,1993-10-06,10.9375 +CVS,1993-10-07,11.03125 +CVS,1993-10-08,11.28125 +CVS,1993-10-11,11.3125 +CVS,1993-10-12,11.3125 +CVS,1993-10-13,11.25 +CVS,1993-10-14,11.125 +CVS,1993-10-15,11.28125 +CVS,1993-10-18,11.1875 +CVS,1993-10-19,11.1875 +CVS,1993-10-20,11.09375 +CVS,1993-10-21,10.8125 +CVS,1993-10-22,10.84375 +CVS,1993-10-25,10.6875 +CVS,1993-10-26,10.6875 +CVS,1993-10-27,10.53125 +CVS,1993-10-28,10.46875 +CVS,1993-10-29,10.5 +CVS,1993-11-01,10.625 +CVS,1993-11-02,10.625 +CVS,1993-11-03,10.40625 +CVS,1993-11-04,10.25 +CVS,1993-11-05,10.3125 +CVS,1993-11-08,10.375 +CVS,1993-11-09,10.4375 +CVS,1993-11-10,10.5 +CVS,1993-11-11,10.4375 +CVS,1993-11-12,10.5 +CVS,1993-11-15,10.5 +CVS,1993-11-16,10.625 +CVS,1993-11-17,10.5625 +CVS,1993-11-18,10.625 +CVS,1993-11-19,10.4375 +CVS,1993-11-22,10.15625 +CVS,1993-11-23,9.96875 +CVS,1993-11-24,10.03125 +CVS,1993-11-26,10.09375 +CVS,1993-11-29,10.125 +CVS,1993-11-30,10.25 +CVS,1993-12-01,10.21875 +CVS,1993-12-02,10.25 +CVS,1993-12-03,10.25 +CVS,1993-12-06,10.125 +CVS,1993-12-07,10.0 +CVS,1993-12-08,9.96875 +CVS,1993-12-09,9.90625 +CVS,1993-12-10,9.875 +CVS,1993-12-13,9.9375 +CVS,1993-12-14,9.9375 +CVS,1993-12-15,9.96875 +CVS,1993-12-16,10.0 +CVS,1993-12-17,10.0 +CVS,1993-12-20,10.0 +CVS,1993-12-21,9.96875 +CVS,1993-12-22,9.9375 +CVS,1993-12-23,9.96875 +CVS,1993-12-27,10.15625 +CVS,1993-12-28,10.0625 +CVS,1993-12-29,10.3125 +CVS,1993-12-30,10.3125 +CVS,1993-12-31,10.15625 +CVS,1994-01-03,10.09375 +CVS,1994-01-04,10.0 +CVS,1994-01-05,10.03125 +CVS,1994-01-06,9.9375 +CVS,1994-01-07,9.71875 +CVS,1994-01-10,9.8125 +CVS,1994-01-11,9.90625 +CVS,1994-01-12,10.0625 +CVS,1994-01-13,9.9375 +CVS,1994-01-14,9.96875 +CVS,1994-01-17,10.0625 +CVS,1994-01-18,10.03125 +CVS,1994-01-19,9.90625 +CVS,1994-01-20,9.9375 +CVS,1994-01-21,9.9375 +CVS,1994-01-24,9.8125 +CVS,1994-01-25,9.875 +CVS,1994-01-26,9.75 +CVS,1994-01-27,9.75 +CVS,1994-01-28,9.8125 +CVS,1994-01-31,9.9375 +CVS,1994-02-01,9.875 +CVS,1994-02-02,9.625 +CVS,1994-02-03,9.71875 +CVS,1994-02-04,9.71875 +CVS,1994-02-07,9.71875 +CVS,1994-02-08,9.65625 +CVS,1994-02-09,9.53125 +CVS,1994-02-10,9.8125 +CVS,1994-02-11,9.78125 +CVS,1994-02-14,9.875 +CVS,1994-02-15,9.875 +CVS,1994-02-16,9.75 +CVS,1994-02-17,9.59375 +CVS,1994-02-18,9.65625 +CVS,1994-02-22,9.6875 +CVS,1994-02-23,9.75 +CVS,1994-02-24,9.65625 +CVS,1994-02-25,9.6875 +CVS,1994-02-28,9.6875 +CVS,1994-03-01,9.71875 +CVS,1994-03-02,9.71875 +CVS,1994-03-03,9.5625 +CVS,1994-03-04,9.5 +CVS,1994-03-07,9.375 +CVS,1994-03-08,9.34375 +CVS,1994-03-09,9.375 +CVS,1994-03-10,9.375 +CVS,1994-03-11,9.21875 +CVS,1994-03-14,9.21875 +CVS,1994-03-15,9.1875 +CVS,1994-03-16,9.25 +CVS,1994-03-17,9.125 +CVS,1994-03-18,9.28125 +CVS,1994-03-21,9.1875 +CVS,1994-03-22,9.15625 +CVS,1994-03-23,9.25 +CVS,1994-03-24,9.34375 +CVS,1994-03-25,9.34375 +CVS,1994-03-28,9.40625 +CVS,1994-03-29,9.375 +CVS,1994-03-30,9.625 +CVS,1994-03-31,9.53125 +CVS,1994-04-04,9.53125 +CVS,1994-04-05,9.71875 +CVS,1994-04-06,9.8125 +CVS,1994-04-07,10.0 +CVS,1994-04-08,10.0625 +CVS,1994-04-11,10.34375 +CVS,1994-04-12,10.25 +CVS,1994-04-13,10.25 +CVS,1994-04-14,10.28125 +CVS,1994-04-15,10.21875 +CVS,1994-04-18,9.96875 +CVS,1994-04-19,9.875 +CVS,1994-04-20,9.8125 +CVS,1994-04-21,9.96875 +CVS,1994-04-22,9.90625 +CVS,1994-04-25,9.8125 +CVS,1994-04-26,9.90625 +CVS,1994-04-28,9.90625 +CVS,1994-04-29,9.9375 +CVS,1994-05-02,10.0 +CVS,1994-05-03,10.09375 +CVS,1994-05-04,10.0625 +CVS,1994-05-05,10.125 +CVS,1994-05-06,10.09375 +CVS,1994-05-09,10.03125 +CVS,1994-05-10,10.0 +CVS,1994-05-11,9.875 +CVS,1994-05-12,9.90625 +CVS,1994-05-13,9.75 +CVS,1994-05-16,9.875 +CVS,1994-05-17,9.9375 +CVS,1994-05-18,10.03125 +CVS,1994-05-19,9.9375 +CVS,1994-05-20,9.9375 +CVS,1994-05-23,10.03125 +CVS,1994-05-24,10.1875 +CVS,1994-05-25,10.21875 +CVS,1994-05-26,10.28125 +CVS,1994-05-27,10.21875 +CVS,1994-05-31,10.15625 +CVS,1994-06-01,10.0 +CVS,1994-06-02,9.9375 +CVS,1994-06-03,9.9375 +CVS,1994-06-06,9.8125 +CVS,1994-06-07,9.84375 +CVS,1994-06-08,9.75 +CVS,1994-06-09,10.0 +CVS,1994-06-10,10.03125 +CVS,1994-06-13,10.0 +CVS,1994-06-14,10.0 +CVS,1994-06-15,9.96875 +CVS,1994-06-16,9.875 +CVS,1994-06-17,9.8125 +CVS,1994-06-20,9.625 +CVS,1994-06-21,9.78125 +CVS,1994-06-22,9.75 +CVS,1994-06-23,9.78125 +CVS,1994-06-24,9.40625 +CVS,1994-06-27,9.40625 +CVS,1994-06-28,9.90625 +CVS,1994-06-29,9.96875 +CVS,1994-06-30,9.6875 +CVS,1994-07-01,9.6875 +CVS,1994-07-05,9.96875 +CVS,1994-07-06,9.875 +CVS,1994-07-07,9.8125 +CVS,1994-07-08,9.875 +CVS,1994-07-11,9.8125 +CVS,1994-07-12,9.90625 +CVS,1994-07-13,9.65625 +CVS,1994-07-14,9.75 +CVS,1994-07-15,9.8125 +CVS,1994-07-18,9.6875 +CVS,1994-07-19,9.53125 +CVS,1994-07-20,9.59375 +CVS,1994-07-21,9.6875 +CVS,1994-07-22,9.78125 +CVS,1994-07-25,9.8125 +CVS,1994-07-26,9.65625 +CVS,1994-07-27,9.5 +CVS,1994-07-28,9.40625 +CVS,1994-07-29,9.28125 +CVS,1994-08-01,9.28125 +CVS,1994-08-02,9.1875 +CVS,1994-08-03,9.25 +CVS,1994-08-04,9.1875 +CVS,1994-08-05,8.96875 +CVS,1994-08-08,9.0625 +CVS,1994-08-09,8.96875 +CVS,1994-08-10,9.125 +CVS,1994-08-11,9.125 +CVS,1994-08-12,9.34375 +CVS,1994-08-15,9.34375 +CVS,1994-08-16,9.4375 +CVS,1994-08-17,9.59375 +CVS,1994-08-18,9.5 +CVS,1994-08-19,9.46875 +CVS,1994-08-22,9.25 +CVS,1994-08-23,9.3125 +CVS,1994-08-24,9.5 +CVS,1994-08-25,9.375 +CVS,1994-08-26,9.4375 +CVS,1994-08-29,9.28125 +CVS,1994-08-30,9.4375 +CVS,1994-08-31,9.46875 +CVS,1994-09-01,9.40625 +CVS,1994-09-02,9.375 +CVS,1994-09-06,9.4375 +CVS,1994-09-07,9.34375 +CVS,1994-09-08,9.40625 +CVS,1994-09-09,9.34375 +CVS,1994-09-12,9.3125 +CVS,1994-09-13,9.34375 +CVS,1994-09-14,9.28125 +CVS,1994-09-15,9.25 +CVS,1994-09-16,9.21875 +CVS,1994-09-19,9.21875 +CVS,1994-09-20,8.9375 +CVS,1994-09-21,8.84375 +CVS,1994-09-22,8.875 +CVS,1994-09-23,8.71875 +CVS,1994-09-26,8.65625 +CVS,1994-09-27,8.8125 +CVS,1994-09-28,8.96875 +CVS,1994-09-29,8.90625 +CVS,1994-09-30,8.90625 +CVS,1994-10-03,9.125 +CVS,1994-10-04,9.09375 +CVS,1994-10-05,8.78125 +CVS,1994-10-06,8.65625 +CVS,1994-10-07,8.65625 +CVS,1994-10-10,8.6875 +CVS,1994-10-11,8.9375 +CVS,1994-10-12,8.78125 +CVS,1994-10-13,8.6875 +CVS,1994-10-14,8.71875 +CVS,1994-10-17,8.65625 +CVS,1994-10-18,8.59375 +CVS,1994-10-19,8.53125 +CVS,1994-10-20,8.46875 +CVS,1994-10-21,8.375 +CVS,1994-10-24,8.21875 +CVS,1994-10-25,8.53125 +CVS,1994-10-26,8.25 +CVS,1994-10-27,8.25 +CVS,1994-10-28,8.5 +CVS,1994-10-31,8.34375 +CVS,1994-11-01,8.28125 +CVS,1994-11-02,8.15625 +CVS,1994-11-03,8.59375 +CVS,1994-11-04,8.5625 +CVS,1994-11-07,8.5625 +CVS,1994-11-08,8.46875 +CVS,1994-11-09,8.40625 +CVS,1994-11-10,8.34375 +CVS,1994-11-11,8.28125 +CVS,1994-11-14,8.46875 +CVS,1994-11-15,8.5 +CVS,1994-11-16,8.46875 +CVS,1994-11-17,8.21875 +CVS,1994-11-18,8.1875 +CVS,1994-11-21,8.0 +CVS,1994-11-22,7.90625 +CVS,1994-11-23,7.71875 +CVS,1994-11-25,7.84375 +CVS,1994-11-28,7.65625 +CVS,1994-11-29,7.8125 +CVS,1994-11-30,7.875 +CVS,1994-12-01,7.75 +CVS,1994-12-02,7.75 +CVS,1994-12-05,7.65625 +CVS,1994-12-06,7.625 +CVS,1994-12-07,7.53125 +CVS,1994-12-08,7.5 +CVS,1994-12-09,7.40625 +CVS,1994-12-12,7.40625 +CVS,1994-12-13,7.4375 +CVS,1994-12-14,7.46875 +CVS,1994-12-15,7.4375 +CVS,1994-12-16,7.4375 +CVS,1994-12-19,7.59375 +CVS,1994-12-20,7.625 +CVS,1994-12-21,7.71875 +CVS,1994-12-22,7.875 +CVS,1994-12-23,7.78125 +CVS,1994-12-27,7.625 +CVS,1994-12-28,7.5 +CVS,1994-12-29,7.5625 +CVS,1994-12-30,7.71875 +CVS,1995-01-03,7.84375 +CVS,1995-01-04,7.8125 +CVS,1995-01-05,7.84375 +CVS,1995-01-06,7.84375 +CVS,1995-01-09,7.78125 +CVS,1995-01-10,7.84375 +CVS,1995-01-11,7.84375 +CVS,1995-01-12,7.875 +CVS,1995-01-13,8.0625 +CVS,1995-01-16,8.0625 +CVS,1995-01-17,8.0625 +CVS,1995-01-18,7.96875 +CVS,1995-01-19,7.875 +CVS,1995-01-20,7.96875 +CVS,1995-01-23,7.84375 +CVS,1995-01-24,7.84375 +CVS,1995-01-25,7.78125 +CVS,1995-01-26,7.8125 +CVS,1995-01-27,7.78125 +CVS,1995-01-30,7.6875 +CVS,1995-01-31,7.6875 +CVS,1995-02-01,7.6875 +CVS,1995-02-02,7.71875 +CVS,1995-02-03,7.6875 +CVS,1995-02-06,7.9375 +CVS,1995-02-07,8.15625 +CVS,1995-02-08,8.21875 +CVS,1995-02-09,8.09375 +CVS,1995-02-10,8.21875 +CVS,1995-02-13,8.15625 +CVS,1995-02-14,8.0625 +CVS,1995-02-15,8.125 +CVS,1995-02-16,8.21875 +CVS,1995-02-17,8.25 +CVS,1995-02-21,8.21875 +CVS,1995-02-22,8.09375 +CVS,1995-02-23,8.1875 +CVS,1995-02-24,8.21875 +CVS,1995-02-27,8.09375 +CVS,1995-02-28,8.125 +CVS,1995-03-01,8.09375 +CVS,1995-03-02,8.0 +CVS,1995-03-03,7.90625 +CVS,1995-03-06,7.9375 +CVS,1995-03-07,7.9375 +CVS,1995-03-08,7.90625 +CVS,1995-03-09,7.84375 +CVS,1995-03-10,7.90625 +CVS,1995-03-13,7.875 +CVS,1995-03-14,7.90625 +CVS,1995-03-15,7.96875 +CVS,1995-03-16,8.21875 +CVS,1995-03-17,8.3125 +CVS,1995-03-20,8.4375 +CVS,1995-03-21,8.625 +CVS,1995-03-22,8.5 +CVS,1995-03-23,8.5 +CVS,1995-03-24,8.4375 +CVS,1995-03-27,8.5625 +CVS,1995-03-28,8.71875 +CVS,1995-03-29,8.71875 +CVS,1995-03-30,9.28125 +CVS,1995-03-31,9.3125 +CVS,1995-04-03,9.28125 +CVS,1995-04-04,9.34375 +CVS,1995-04-05,9.28125 +CVS,1995-04-06,9.125 +CVS,1995-04-07,9.375 +CVS,1995-04-10,9.34375 +CVS,1995-04-11,9.3125 +CVS,1995-04-12,9.28125 +CVS,1995-04-13,9.1875 +CVS,1995-04-17,8.9375 +CVS,1995-04-18,8.90625 +CVS,1995-04-19,8.875 +CVS,1995-04-20,8.71875 +CVS,1995-04-21,8.75 +CVS,1995-04-24,8.96875 +CVS,1995-04-25,8.84375 +CVS,1995-04-26,8.78125 +CVS,1995-04-27,8.6875 +CVS,1995-04-28,8.9375 +CVS,1995-05-01,8.875 +CVS,1995-05-02,8.875 +CVS,1995-05-03,8.96875 +CVS,1995-05-04,8.90625 +CVS,1995-05-05,8.875 +CVS,1995-05-08,8.96875 +CVS,1995-05-09,8.96875 +CVS,1995-05-10,9.0 +CVS,1995-05-11,9.15625 +CVS,1995-05-12,9.3125 +CVS,1995-05-15,9.375 +CVS,1995-05-16,9.3125 +CVS,1995-05-17,9.59375 +CVS,1995-05-18,9.46875 +CVS,1995-05-19,9.5625 +CVS,1995-05-22,9.5625 +CVS,1995-05-23,9.96875 +CVS,1995-05-24,9.75 +CVS,1995-05-25,9.71875 +CVS,1995-05-26,9.59375 +CVS,1995-05-30,9.75 +CVS,1995-05-31,9.9375 +CVS,1995-06-01,9.5 +CVS,1995-06-02,8.96875 +CVS,1995-06-05,8.9375 +CVS,1995-06-06,8.90625 +CVS,1995-06-07,8.90625 +CVS,1995-06-08,8.84375 +CVS,1995-06-09,8.78125 +CVS,1995-06-12,8.875 +CVS,1995-06-13,8.875 +CVS,1995-06-14,8.875 +CVS,1995-06-15,8.875 +CVS,1995-06-16,8.75 +CVS,1995-06-19,8.71875 +CVS,1995-06-20,8.78125 +CVS,1995-06-21,8.625 +CVS,1995-06-22,8.65625 +CVS,1995-06-23,8.625 +CVS,1995-06-26,8.53125 +CVS,1995-06-27,8.5625 +CVS,1995-06-28,8.53125 +CVS,1995-06-29,8.4375 +CVS,1995-06-30,8.5625 +CVS,1995-07-03,8.53125 +CVS,1995-07-05,8.4375 +CVS,1995-07-06,8.53125 +CVS,1995-07-07,8.375 +CVS,1995-07-10,8.46875 +CVS,1995-07-11,8.65625 +CVS,1995-07-12,8.875 +CVS,1995-07-13,8.78125 +CVS,1995-07-14,8.75 +CVS,1995-07-17,8.71875 +CVS,1995-07-18,8.8125 +CVS,1995-07-19,8.71875 +CVS,1995-07-20,8.875 +CVS,1995-07-21,8.75 +CVS,1995-07-24,8.71875 +CVS,1995-07-25,9.0625 +CVS,1995-07-26,9.125 +CVS,1995-07-27,9.15625 +CVS,1995-07-28,9.15625 +CVS,1995-07-31,9.0 +CVS,1995-08-01,8.9375 +CVS,1995-08-02,8.90625 +CVS,1995-08-03,8.90625 +CVS,1995-08-04,8.75 +CVS,1995-08-07,8.875 +CVS,1995-08-08,8.875 +CVS,1995-08-09,8.9375 +CVS,1995-08-10,8.90625 +CVS,1995-08-11,8.65625 +CVS,1995-08-14,8.78125 +CVS,1995-08-15,8.8125 +CVS,1995-08-16,8.75 +CVS,1995-08-17,8.6875 +CVS,1995-08-18,8.6875 +CVS,1995-08-21,8.6875 +CVS,1995-08-22,8.5625 +CVS,1995-08-23,8.53125 +CVS,1995-08-24,8.625 +CVS,1995-08-25,8.6875 +CVS,1995-08-28,8.625 +CVS,1995-08-29,8.5 +CVS,1995-08-30,8.375 +CVS,1995-08-31,8.34375 +CVS,1995-09-01,8.375 +CVS,1995-09-05,8.375 +CVS,1995-09-06,8.40625 +CVS,1995-09-07,8.375 +CVS,1995-09-08,8.5625 +CVS,1995-09-11,8.59375 +CVS,1995-09-12,8.875 +CVS,1995-09-13,8.75 +CVS,1995-09-14,8.625 +CVS,1995-09-15,8.78125 +CVS,1995-09-18,8.6875 +CVS,1995-09-19,8.65625 +CVS,1995-09-20,8.6875 +CVS,1995-09-21,8.65625 +CVS,1995-09-22,8.625 +CVS,1995-09-25,8.46875 +CVS,1995-09-26,8.65625 +CVS,1995-09-27,8.5625 +CVS,1995-09-28,8.53125 +CVS,1995-09-29,8.625 +CVS,1995-10-02,8.75 +CVS,1995-10-03,8.6875 +CVS,1995-10-04,8.5625 +CVS,1995-10-05,8.59375 +CVS,1995-10-06,8.78125 +CVS,1995-10-09,8.65625 +CVS,1995-10-10,8.6875 +CVS,1995-10-11,8.75 +CVS,1995-10-12,8.71875 +CVS,1995-10-13,8.75 +CVS,1995-10-16,8.875 +CVS,1995-10-17,8.75 +CVS,1995-10-18,8.78125 +CVS,1995-10-19,8.75 +CVS,1995-10-20,8.59375 +CVS,1995-10-23,8.65625 +CVS,1995-10-24,8.34375 +CVS,1995-10-25,8.09375 +CVS,1995-10-26,7.96875 +CVS,1995-10-27,8.0 +CVS,1995-10-30,8.03125 +CVS,1995-10-31,8.0 +CVS,1995-11-01,7.90625 +CVS,1995-11-02,8.09375 +CVS,1995-11-03,7.96875 +CVS,1995-11-06,7.78125 +CVS,1995-11-07,7.8125 +CVS,1995-11-08,7.84375 +CVS,1995-11-09,7.59375 +CVS,1995-11-10,7.5 +CVS,1995-11-13,7.46875 +CVS,1995-11-14,7.46875 +CVS,1995-11-15,7.4375 +CVS,1995-11-16,7.53125 +CVS,1995-11-17,7.5625 +CVS,1995-11-20,7.5625 +CVS,1995-11-21,7.5625 +CVS,1995-11-22,7.46875 +CVS,1995-11-24,7.53125 +CVS,1995-11-27,7.5 +CVS,1995-11-28,7.5 +CVS,1995-11-29,7.5 +CVS,1995-11-30,7.78125 +CVS,1995-12-01,7.9375 +CVS,1995-12-04,8.0 +CVS,1995-12-05,7.96875 +CVS,1995-12-06,7.90625 +CVS,1995-12-07,7.9375 +CVS,1995-12-08,7.84375 +CVS,1995-12-11,7.9375 +CVS,1995-12-12,8.0 +CVS,1995-12-13,7.84375 +CVS,1995-12-14,7.875 +CVS,1995-12-15,7.9375 +CVS,1995-12-18,7.53125 +CVS,1995-12-19,7.3125 +CVS,1995-12-20,7.5 +CVS,1995-12-21,7.78125 +CVS,1995-12-22,7.71875 +CVS,1995-12-26,7.59375 +CVS,1995-12-27,7.59375 +CVS,1995-12-28,7.65625 +CVS,1995-12-29,7.6875 +CVS,1996-01-02,7.96875 +CVS,1996-01-03,7.90625 +CVS,1996-01-04,7.75 +CVS,1996-01-05,7.8125 +CVS,1996-01-08,7.84375 +CVS,1996-01-09,7.828125 +CVS,1996-01-10,7.5 +CVS,1996-01-11,7.5 +CVS,1996-01-12,7.46875 +CVS,1996-01-15,7.46875 +CVS,1996-01-16,7.5 +CVS,1996-01-17,7.34375 +CVS,1996-01-18,7.15625 +CVS,1996-01-19,7.0625 +CVS,1996-01-22,6.90625 +CVS,1996-01-23,6.875 +CVS,1996-01-24,7.125 +CVS,1996-01-25,7.09375 +CVS,1996-01-26,7.0625 +CVS,1996-01-29,6.96875 +CVS,1996-01-30,7.0625 +CVS,1996-01-31,7.125 +CVS,1996-02-01,7.292969226837158 +CVS,1996-02-02,7.3125 +CVS,1996-02-05,7.34375 +CVS,1996-02-06,7.375 +CVS,1996-02-07,7.40625 +CVS,1996-02-08,7.5 +CVS,1996-02-09,7.625 +CVS,1996-02-12,7.75 +CVS,1996-02-13,7.78125 +CVS,1996-02-14,7.6875 +CVS,1996-02-15,7.9375 +CVS,1996-02-16,7.90625 +CVS,1996-02-20,7.75 +CVS,1996-02-21,7.90625 +CVS,1996-02-22,8.0 +CVS,1996-02-23,8.03125 +CVS,1996-02-26,7.9375 +CVS,1996-02-27,7.875 +CVS,1996-02-28,7.9375 +CVS,1996-02-29,7.96875 +CVS,1996-03-01,8.1875 +CVS,1996-03-04,8.1875 +CVS,1996-03-05,8.21875 +CVS,1996-03-06,8.25 +CVS,1996-03-07,8.21875 +CVS,1996-03-08,8.125 +CVS,1996-03-11,8.15625 +CVS,1996-03-12,8.21875 +CVS,1996-03-13,8.53125 +CVS,1996-03-14,8.5625 +CVS,1996-03-15,8.625 +CVS,1996-03-18,8.59375 +CVS,1996-03-19,8.375 +CVS,1996-03-20,8.34375 +CVS,1996-03-21,8.375 +CVS,1996-03-22,8.46875 +CVS,1996-03-25,8.375 +CVS,1996-03-26,8.34375 +CVS,1996-03-27,8.8125 +CVS,1996-03-28,9.0 +CVS,1996-03-29,9.03125 +CVS,1996-04-01,8.9375 +CVS,1996-04-02,8.875 +CVS,1996-04-03,8.96875 +CVS,1996-04-04,9.1875 +CVS,1996-04-08,9.25 +CVS,1996-04-09,9.46875 +CVS,1996-04-10,9.59375 +CVS,1996-04-11,9.65625 +CVS,1996-04-12,9.53125 +CVS,1996-04-15,9.5625 +CVS,1996-04-16,9.625 +CVS,1996-04-17,9.78125 +CVS,1996-04-18,9.875 +CVS,1996-04-19,9.96875 +CVS,1996-04-22,10.0 +CVS,1996-04-23,10.0 +CVS,1996-04-24,9.875 +CVS,1996-04-25,9.96875 +CVS,1996-04-26,9.90625 +CVS,1996-04-29,9.875 +CVS,1996-04-30,9.6875 +CVS,1996-05-01,9.75 +CVS,1996-05-02,9.6875 +CVS,1996-05-03,9.65625 +CVS,1996-05-06,9.40625 +CVS,1996-05-07,9.40625 +CVS,1996-05-08,9.375 +CVS,1996-05-09,9.375 +CVS,1996-05-10,9.46875 +CVS,1996-05-13,9.65625 +CVS,1996-05-14,9.625 +CVS,1996-05-15,9.625 +CVS,1996-05-16,9.5625 +CVS,1996-05-17,9.625 +CVS,1996-05-20,9.875 +CVS,1996-05-21,9.9375 +CVS,1996-05-22,9.75 +CVS,1996-05-23,9.75 +CVS,1996-05-24,9.78125 +CVS,1996-05-28,9.90625 +CVS,1996-05-29,9.78125 +CVS,1996-05-30,9.9375 +CVS,1996-05-31,10.15625 +CVS,1996-06-03,10.40625 +CVS,1996-06-04,10.5 +CVS,1996-06-05,10.90625 +CVS,1996-06-06,11.03125 +CVS,1996-06-07,10.71875 +CVS,1996-06-10,10.75 +CVS,1996-06-11,10.625 +CVS,1996-06-12,10.5625 +CVS,1996-06-13,10.375 +CVS,1996-06-14,10.34375 +CVS,1996-06-17,10.28125 +CVS,1996-06-18,10.15625 +CVS,1996-06-19,10.1875 +CVS,1996-06-20,10.0625 +CVS,1996-06-21,10.09375 +CVS,1996-06-24,10.15625 +CVS,1996-06-25,10.03125 +CVS,1996-06-26,9.8125 +CVS,1996-06-27,10.0625 +CVS,1996-06-28,10.125 +CVS,1996-07-01,10.3125 +CVS,1996-07-02,10.28125 +CVS,1996-07-03,10.21875 +CVS,1996-07-05,10.0 +CVS,1996-07-08,9.65625 +CVS,1996-07-09,9.65625 +CVS,1996-07-10,9.75 +CVS,1996-07-11,9.625 +CVS,1996-07-12,9.65625 +CVS,1996-07-15,9.5 +CVS,1996-07-16,9.28125 +CVS,1996-07-17,9.75 +CVS,1996-07-18,9.78125 +CVS,1996-07-19,9.625 +CVS,1996-07-22,9.75 +CVS,1996-07-23,9.5 +CVS,1996-07-24,9.46875 +CVS,1996-07-25,9.78125 +CVS,1996-07-26,9.75 +CVS,1996-07-29,9.71875 +CVS,1996-07-30,9.71875 +CVS,1996-07-31,9.78125 +CVS,1996-08-01,9.96875 +CVS,1996-08-02,10.15625 +CVS,1996-08-05,10.125 +CVS,1996-08-06,10.03125 +CVS,1996-08-07,10.1875 +CVS,1996-08-08,10.3125 +CVS,1996-08-09,10.625 +CVS,1996-08-12,10.875 +CVS,1996-08-13,10.9375 +CVS,1996-08-14,10.96875 +CVS,1996-08-15,10.875 +CVS,1996-08-16,10.875 +CVS,1996-08-19,10.75 +CVS,1996-08-20,10.8125 +CVS,1996-08-21,10.8125 +CVS,1996-08-22,10.75 +CVS,1996-08-23,10.78125 +CVS,1996-08-26,10.65625 +CVS,1996-08-27,10.71875 +CVS,1996-08-28,10.75 +CVS,1996-08-29,10.6875 +CVS,1996-08-30,10.5625 +CVS,1996-09-03,10.6875 +CVS,1996-09-04,10.59375 +CVS,1996-09-05,10.625 +CVS,1996-09-06,10.9375 +CVS,1996-09-09,11.03125 +CVS,1996-09-10,11.0625 +CVS,1996-09-11,11.03125 +CVS,1996-09-12,11.40625 +CVS,1996-09-13,11.25 +CVS,1996-09-16,11.1875 +CVS,1996-09-17,11.0625 +CVS,1996-09-18,11.0 +CVS,1996-09-19,11.0625 +CVS,1996-09-20,11.125 +CVS,1996-09-23,11.09375 +CVS,1996-09-24,11.21875 +CVS,1996-09-25,11.09375 +CVS,1996-09-26,11.03125 +CVS,1996-09-27,10.96875 +CVS,1996-09-30,11.03125 +CVS,1996-10-01,10.96875 +CVS,1996-10-02,10.90625 +CVS,1996-10-03,10.84375 +CVS,1996-10-04,10.96875 +CVS,1996-10-07,10.90625 +CVS,1996-10-08,10.96875 +CVS,1996-10-09,10.90625 +CVS,1996-10-10,11.03125 +CVS,1996-10-11,10.96875 +CVS,1996-10-14,11.09375 +CVS,1996-10-15,11.0 +CVS,1996-10-16,9.53125 +CVS,1996-10-17,9.78125 +CVS,1996-10-18,9.8125 +CVS,1996-10-21,9.75 +CVS,1996-10-22,9.5625 +CVS,1996-10-23,9.40625 +CVS,1996-10-24,9.375 +CVS,1996-10-25,9.15625 +CVS,1996-10-28,9.125 +CVS,1996-10-29,9.15625 +CVS,1996-10-30,9.28125 +CVS,1996-10-31,9.3125 +CVS,1996-11-01,9.5 +CVS,1996-11-04,9.5 +CVS,1996-11-05,9.59375 +CVS,1996-11-06,9.8125 +CVS,1996-11-07,9.71875 +CVS,1996-11-08,9.78125 +CVS,1996-11-11,9.78125 +CVS,1996-11-12,9.75 +CVS,1996-11-13,9.9375 +CVS,1996-11-14,10.0625 +CVS,1996-11-15,10.125 +CVS,1996-11-18,10.34375 +CVS,1996-11-19,10.28125 +CVS,1996-11-20,10.0625 +CVS,1996-11-21,10.0625 +CVS,1996-11-22,10.375 +CVS,1996-11-25,10.5 +CVS,1996-11-26,10.375 +CVS,1996-11-27,10.3125 +CVS,1996-11-29,10.28125 +CVS,1996-12-02,10.28125 +CVS,1996-12-03,10.1875 +CVS,1996-12-04,10.3125 +CVS,1996-12-05,10.25 +CVS,1996-12-06,10.28125 +CVS,1996-12-09,10.34375 +CVS,1996-12-10,10.34375 +CVS,1996-12-11,10.28125 +CVS,1996-12-12,10.34375 +CVS,1996-12-13,10.21875 +CVS,1996-12-16,10.21875 +CVS,1996-12-17,10.09375 +CVS,1996-12-18,10.0 +CVS,1996-12-19,10.03125 +CVS,1996-12-20,10.1875 +CVS,1996-12-23,10.28125 +CVS,1996-12-24,10.375 +CVS,1996-12-26,10.375 +CVS,1996-12-27,10.4375 +CVS,1996-12-30,10.375 +CVS,1996-12-31,10.34375 +CVS,1997-01-02,9.84375 +CVS,1997-01-03,10.09375 +CVS,1997-01-06,10.125 +CVS,1997-01-07,10.40625 +CVS,1997-01-08,10.21875 +CVS,1997-01-09,10.0625 +CVS,1997-01-10,10.1875 +CVS,1997-01-13,10.03125 +CVS,1997-01-14,10.1875 +CVS,1997-01-15,10.375 +CVS,1997-01-16,10.84375 +CVS,1997-01-17,10.625 +CVS,1997-01-20,10.65625 +CVS,1997-01-21,10.5 +CVS,1997-01-22,10.5625 +CVS,1997-01-23,10.25 +CVS,1997-01-24,10.75 +CVS,1997-01-27,10.71875 +CVS,1997-01-28,10.625 +CVS,1997-01-29,10.96875 +CVS,1997-01-30,10.9375 +CVS,1997-01-31,10.8125 +CVS,1997-02-03,11.15625 +CVS,1997-02-04,11.21875 +CVS,1997-02-05,11.0625 +CVS,1997-02-06,11.0 +CVS,1997-02-07,11.78125 +CVS,1997-02-10,11.5 +CVS,1997-02-11,11.59375 +CVS,1997-02-12,11.59375 +CVS,1997-02-13,11.6875 +CVS,1997-02-14,11.625 +CVS,1997-02-18,11.44140625 +CVS,1997-02-19,11.375 +CVS,1997-02-20,11.25 +CVS,1997-02-21,11.1875 +CVS,1997-02-24,11.46875 +CVS,1997-02-25,11.75 +CVS,1997-02-26,11.5625 +CVS,1997-02-27,11.5625 +CVS,1997-02-28,11.5625 +CVS,1997-03-03,11.53125 +CVS,1997-03-04,11.5625 +CVS,1997-03-05,11.78125 +CVS,1997-03-06,11.71875 +CVS,1997-03-07,11.53125 +CVS,1997-03-10,11.5 +CVS,1997-03-11,11.53125 +CVS,1997-03-12,11.75 +CVS,1997-03-13,11.53125 +CVS,1997-03-14,11.5625 +CVS,1997-03-17,11.5625 +CVS,1997-03-18,11.46875 +CVS,1997-03-19,11.46875 +CVS,1997-03-20,11.4375 +CVS,1997-03-21,11.46875 +CVS,1997-03-24,11.625 +CVS,1997-03-25,11.6875 +CVS,1997-03-26,11.90625 +CVS,1997-03-27,11.84375 +CVS,1997-03-31,11.53125 +CVS,1997-04-01,11.4375 +CVS,1997-04-02,11.265625 +CVS,1997-04-03,11.1875 +CVS,1997-04-04,11.3125 +CVS,1997-04-07,11.59375 +CVS,1997-04-08,11.625 +CVS,1997-04-09,11.84375 +CVS,1997-04-10,11.75 +CVS,1997-04-11,11.46875 +CVS,1997-04-14,11.6875 +CVS,1997-04-15,11.96875 +CVS,1997-04-16,12.15625 +CVS,1997-04-17,12.15625 +CVS,1997-04-18,12.28125 +CVS,1997-04-21,12.125 +CVS,1997-04-22,12.0 +CVS,1997-04-23,12.0 +CVS,1997-04-24,12.4375 +CVS,1997-04-25,12.34375 +CVS,1997-04-28,12.15625 +CVS,1997-04-29,12.28125 +CVS,1997-04-30,12.40625 +CVS,1997-05-01,12.25 +CVS,1997-05-02,12.40625 +CVS,1997-05-05,12.53125 +CVS,1997-05-06,12.15625 +CVS,1997-05-07,12.09375 +CVS,1997-05-08,11.90625 +CVS,1997-05-09,11.8125 +CVS,1997-05-12,11.75 +CVS,1997-05-13,11.6875 +CVS,1997-05-14,11.75 +CVS,1997-05-15,11.625 +CVS,1997-05-16,11.625 +CVS,1997-05-19,11.6875 +CVS,1997-05-20,11.53125 +CVS,1997-05-21,11.21875 +CVS,1997-05-22,11.40625 +CVS,1997-05-23,11.65625 +CVS,1997-05-27,11.90625 +CVS,1997-05-28,11.96875 +CVS,1997-05-29,11.9375 +CVS,1997-05-30,11.90625 +CVS,1997-06-02,11.96875 +CVS,1997-06-03,11.90625 +CVS,1997-06-04,11.8125 +CVS,1997-06-05,11.6875 +CVS,1997-06-06,11.90625 +CVS,1997-06-09,11.90625 +CVS,1997-06-10,12.03125 +CVS,1997-06-11,12.09375 +CVS,1997-06-12,12.46875 +CVS,1997-06-13,12.46875 +CVS,1997-06-16,12.34375 +CVS,1997-06-17,12.3125 +CVS,1997-06-18,12.375 +CVS,1997-06-19,12.84375 +CVS,1997-06-20,13.4375 +CVS,1997-06-23,12.875 +CVS,1997-06-24,13.0625 +CVS,1997-06-25,13.03125 +CVS,1997-06-26,13.0 +CVS,1997-06-27,12.921875 +CVS,1997-06-30,12.8125 +CVS,1997-07-01,13.1875 +CVS,1997-07-02,13.21875 +CVS,1997-07-03,13.625 +CVS,1997-07-07,13.53125 +CVS,1997-07-08,13.625 +CVS,1997-07-09,13.46875 +CVS,1997-07-10,13.671875 +CVS,1997-07-11,13.640625 +CVS,1997-07-14,13.5 +CVS,1997-07-15,13.1875 +CVS,1997-07-16,13.125 +CVS,1997-07-17,13.28125 +CVS,1997-07-18,12.90625 +CVS,1997-07-21,12.78125 +CVS,1997-07-22,13.03125 +CVS,1997-07-23,13.5 +CVS,1997-07-24,13.640625 +CVS,1997-07-25,14.0625 +CVS,1997-07-28,14.078125 +CVS,1997-07-29,14.296875 +CVS,1997-07-30,14.140625 +CVS,1997-07-31,14.1875 +CVS,1997-08-01,14.25 +CVS,1997-08-04,14.25 +CVS,1997-08-05,14.3125 +CVS,1997-08-06,14.25 +CVS,1997-08-07,14.15625 +CVS,1997-08-08,13.921875 +CVS,1997-08-11,14.0 +CVS,1997-08-12,14.265625 +CVS,1997-08-13,14.25 +CVS,1997-08-14,14.25 +CVS,1997-08-15,14.09375 +CVS,1997-08-18,14.0625 +CVS,1997-08-19,14.0 +CVS,1997-08-20,14.0625 +CVS,1997-08-21,13.953125 +CVS,1997-08-22,13.890625 +CVS,1997-08-25,14.125 +CVS,1997-08-26,14.5 +CVS,1997-08-27,14.359375 +CVS,1997-08-28,14.34375 +CVS,1997-08-29,14.09375 +CVS,1997-09-02,14.359375 +CVS,1997-09-03,14.421875 +CVS,1997-09-04,14.65625 +CVS,1997-09-05,14.828125 +CVS,1997-09-08,14.78125 +CVS,1997-09-09,14.734375 +CVS,1997-09-10,14.578125 +CVS,1997-09-11,14.234375 +CVS,1997-09-12,14.625 +CVS,1997-09-15,14.703125 +CVS,1997-09-16,14.96875 +CVS,1997-09-17,14.484375 +CVS,1997-09-18,14.421875 +CVS,1997-09-19,14.640625 +CVS,1997-09-22,14.53125 +CVS,1997-09-23,14.265625 +CVS,1997-09-24,13.921875 +CVS,1997-09-25,13.75 +CVS,1997-09-26,14.0625 +CVS,1997-09-29,13.859375 +CVS,1997-09-30,14.21875 +CVS,1997-10-01,14.265625 +CVS,1997-10-02,13.96875 +CVS,1997-10-03,14.203125 +CVS,1997-10-06,13.96875 +CVS,1997-10-07,14.5 +CVS,1997-10-08,14.265625 +CVS,1997-10-09,14.1875 +CVS,1997-10-10,14.484375 +CVS,1997-10-13,14.625 +CVS,1997-10-14,14.875 +CVS,1997-10-15,14.546875 +CVS,1997-10-16,14.28125 +CVS,1997-10-17,14.1875 +CVS,1997-10-20,14.125 +CVS,1997-10-21,14.25 +CVS,1997-10-22,14.859375 +CVS,1997-10-23,14.875 +CVS,1997-10-24,15.1875 +CVS,1997-10-27,14.40625 +CVS,1997-10-28,14.734375 +CVS,1997-10-29,15.015625 +CVS,1997-10-30,14.90625 +CVS,1997-10-31,15.328125 +CVS,1997-11-03,15.796875 +CVS,1997-11-04,15.890625 +CVS,1997-11-05,16.390625 +CVS,1997-11-06,16.21875 +CVS,1997-11-07,15.9375 +CVS,1997-11-10,15.71875 +CVS,1997-11-11,15.9375 +CVS,1997-11-12,15.625 +CVS,1997-11-13,15.25 +CVS,1997-11-14,16.03125 +CVS,1997-11-17,16.015625 +CVS,1997-11-18,16.21875 +CVS,1997-11-19,16.15625 +CVS,1997-11-20,16.3125 +CVS,1997-11-21,16.25 +CVS,1997-11-24,16.0625 +CVS,1997-11-25,15.8125 +CVS,1997-11-26,16.078125 +CVS,1997-11-28,16.625 +CVS,1997-12-01,17.234375 +CVS,1997-12-02,16.890625 +CVS,1997-12-03,16.59375 +CVS,1997-12-04,16.375 +CVS,1997-12-05,16.21875 +CVS,1997-12-08,16.125 +CVS,1997-12-09,16.046875 +CVS,1997-12-10,16.3125 +CVS,1997-12-11,16.6875 +CVS,1997-12-12,16.453125 +CVS,1997-12-15,16.390625 +CVS,1997-12-16,15.875 +CVS,1997-12-17,15.5 +CVS,1997-12-18,15.328125 +CVS,1997-12-19,15.0 +CVS,1997-12-22,15.1875 +CVS,1997-12-23,15.078125 +CVS,1997-12-24,15.0 +CVS,1997-12-26,14.90625 +CVS,1997-12-29,15.296875 +CVS,1997-12-30,16.375 +CVS,1997-12-31,16.015625 +CVS,1998-01-02,15.921875 +CVS,1998-01-05,16.40625 +CVS,1998-01-06,15.734375 +CVS,1998-01-07,15.8125 +CVS,1998-01-08,15.578125 +CVS,1998-01-09,15.546875 +CVS,1998-01-12,15.75 +CVS,1998-01-13,15.75 +CVS,1998-01-14,16.25 +CVS,1998-01-15,16.125 +CVS,1998-01-16,16.40625 +CVS,1998-01-20,16.8125 +CVS,1998-01-21,16.421875 +CVS,1998-01-22,16.328125 +CVS,1998-01-23,16.15625 +CVS,1998-01-26,16.09375 +CVS,1998-01-27,16.21875 +CVS,1998-01-28,16.546875 +CVS,1998-01-29,16.453125 +CVS,1998-01-30,16.390625 +CVS,1998-02-02,16.890625 +CVS,1998-02-03,17.015625 +CVS,1998-02-04,17.140625 +CVS,1998-02-05,17.171875 +CVS,1998-02-06,17.640625 +CVS,1998-02-09,17.515625 +CVS,1998-02-10,17.609375 +CVS,1998-02-11,18.265625 +CVS,1998-02-12,18.609375 +CVS,1998-02-13,18.265625 +CVS,1998-02-17,18.5 +CVS,1998-02-18,18.546875 +CVS,1998-02-19,18.09375 +CVS,1998-02-20,18.640625 +CVS,1998-02-23,18.59375 +CVS,1998-02-24,18.453125 +CVS,1998-02-25,18.453125 +CVS,1998-02-26,18.4375 +CVS,1998-02-27,18.515625 +CVS,1998-03-02,18.390625 +CVS,1998-03-03,18.3125 +CVS,1998-03-04,18.21875 +CVS,1998-03-05,18.453125 +CVS,1998-03-06,18.578125 +CVS,1998-03-09,19.1875 +CVS,1998-03-10,18.9375 +CVS,1998-03-11,18.71875 +CVS,1998-03-12,18.59375 +CVS,1998-03-13,18.46875 +CVS,1998-03-16,18.3125 +CVS,1998-03-17,18.21875 +CVS,1998-03-18,18.109375 +CVS,1998-03-19,18.109375 +CVS,1998-03-20,17.875 +CVS,1998-03-23,18.046875 +CVS,1998-03-24,18.15625 +CVS,1998-03-25,18.28125 +CVS,1998-03-26,18.484375 +CVS,1998-03-27,18.578125 +CVS,1998-03-30,18.515625 +CVS,1998-03-31,18.875 +CVS,1998-04-01,19.0 +CVS,1998-04-02,18.90625 +CVS,1998-04-03,19.734375 +CVS,1998-04-06,19.84375 +CVS,1998-04-07,19.484375 +CVS,1998-04-08,19.4375 +CVS,1998-04-09,19.09375 +CVS,1998-04-13,18.90625 +CVS,1998-04-14,18.59375 +CVS,1998-04-15,18.296875 +CVS,1998-04-16,18.390625 +CVS,1998-04-17,18.46875 +CVS,1998-04-20,18.4375 +CVS,1998-04-21,18.390625 +CVS,1998-04-22,18.265625 +CVS,1998-04-23,18.25 +CVS,1998-04-24,18.25 +CVS,1998-04-27,17.625 +CVS,1998-04-28,17.6875 +CVS,1998-04-29,17.75 +CVS,1998-04-30,18.4375 +CVS,1998-05-01,18.09375 +CVS,1998-05-04,18.09375 +CVS,1998-05-05,17.859375 +CVS,1998-05-06,17.34375 +CVS,1998-05-07,17.453125 +CVS,1998-05-08,17.140625 +CVS,1998-05-11,16.921875 +CVS,1998-05-12,16.6875 +CVS,1998-05-13,17.21875 +CVS,1998-05-14,17.171875 +CVS,1998-05-15,17.03125 +CVS,1998-05-18,17.0 +CVS,1998-05-19,17.3125 +CVS,1998-05-20,17.625 +CVS,1998-05-21,17.75 +CVS,1998-05-22,17.671875 +CVS,1998-05-26,17.296875 +CVS,1998-05-27,17.25 +CVS,1998-05-28,17.578125 +CVS,1998-05-29,17.546875 +CVS,1998-06-01,17.75 +CVS,1998-06-02,18.046875 +CVS,1998-06-03,18.046875 +CVS,1998-06-04,18.078125 +CVS,1998-06-05,18.25 +CVS,1998-06-08,18.921875 +CVS,1998-06-09,18.984375 +CVS,1998-06-10,18.953125 +CVS,1998-06-11,19.078125 +CVS,1998-06-12,18.5 +CVS,1998-06-15,18.703125 +CVS,1998-06-16,18.5625 +CVS,1998-06-17,18.65625 +CVS,1998-06-18,19.125 +CVS,1998-06-19,18.9375 +CVS,1998-06-22,19.09375 +CVS,1998-06-23,19.375 +CVS,1998-06-24,19.34375 +CVS,1998-06-25,19.8125 +CVS,1998-06-26,19.0625 +CVS,1998-06-29,19.625 +CVS,1998-06-30,19.46875 +CVS,1998-07-01,19.625 +CVS,1998-07-02,19.5625 +CVS,1998-07-06,20.21875 +CVS,1998-07-07,20.625 +CVS,1998-07-08,20.9375 +CVS,1998-07-09,20.125 +CVS,1998-07-10,20.9375 +CVS,1998-07-13,22.4375 +CVS,1998-07-14,21.96875 +CVS,1998-07-15,22.15625 +CVS,1998-07-16,22.46875 +CVS,1998-07-17,22.25 +CVS,1998-07-20,22.21875 +CVS,1998-07-21,21.71875 +CVS,1998-07-22,21.5625 +CVS,1998-07-23,21.1875 +CVS,1998-07-24,21.40625 +CVS,1998-07-27,21.25 +CVS,1998-07-28,21.09375 +CVS,1998-07-29,20.46875 +CVS,1998-07-30,20.8125 +CVS,1998-07-31,20.5 +CVS,1998-08-03,20.84375 +CVS,1998-08-04,19.96875 +CVS,1998-08-05,20.3125 +CVS,1998-08-06,21.3125 +CVS,1998-08-07,21.71875 +CVS,1998-08-10,21.75 +CVS,1998-08-11,21.09375 +CVS,1998-08-12,21.75 +CVS,1998-08-13,21.65625 +CVS,1998-08-14,21.3125 +CVS,1998-08-17,21.90625 +CVS,1998-08-18,22.03125 +CVS,1998-08-19,21.6875 +CVS,1998-08-20,22.15625 +CVS,1998-08-21,22.125 +CVS,1998-08-24,22.53125 +CVS,1998-08-25,23.25 +CVS,1998-08-26,23.3125 +CVS,1998-08-27,22.21875 +CVS,1998-08-28,21.625 +CVS,1998-08-31,18.1875 +CVS,1998-09-01,20.5 +CVS,1998-09-02,20.40625 +CVS,1998-09-03,20.03125 +CVS,1998-09-04,20.0 +CVS,1998-09-08,21.6875 +CVS,1998-09-09,21.25 +CVS,1998-09-10,20.125 +CVS,1998-09-11,20.875 +CVS,1998-09-14,21.34375 +CVS,1998-09-15,21.0 +CVS,1998-09-16,21.0 +CVS,1998-09-17,21.15625 +CVS,1998-09-18,21.21875 +CVS,1998-09-21,21.71875 +CVS,1998-09-22,22.0 +CVS,1998-09-23,23.0 +CVS,1998-09-24,22.03125 +CVS,1998-09-25,22.78125 +CVS,1998-09-28,22.5625 +CVS,1998-09-29,22.28125 +CVS,1998-09-30,21.90625 +CVS,1998-10-01,21.03125 +CVS,1998-10-02,21.375 +CVS,1998-10-05,21.0625 +CVS,1998-10-06,21.46875 +CVS,1998-10-07,21.0625 +CVS,1998-10-08,21.03125 +CVS,1998-10-09,21.125 +CVS,1998-10-12,22.3125 +CVS,1998-10-13,22.09375 +CVS,1998-10-14,22.65625 +CVS,1998-10-15,22.75 +CVS,1998-10-16,23.3125 +CVS,1998-10-19,23.84375 +CVS,1998-10-20,22.625 +CVS,1998-10-21,22.875 +CVS,1998-10-22,23.71875 +CVS,1998-10-23,22.9375 +CVS,1998-10-26,22.0625 +CVS,1998-10-27,21.5 +CVS,1998-10-28,21.6875 +CVS,1998-10-29,22.53125 +CVS,1998-10-30,22.84375 +CVS,1998-11-02,23.4375 +CVS,1998-11-03,22.78125 +CVS,1998-11-04,22.125 +CVS,1998-11-05,22.4375 +CVS,1998-11-06,22.875 +CVS,1998-11-09,22.03125 +CVS,1998-11-10,21.9375 +CVS,1998-11-11,21.71875 +CVS,1998-11-12,21.96875 +CVS,1998-11-13,22.3125 +CVS,1998-11-16,23.0 +CVS,1998-11-17,23.65625 +CVS,1998-11-18,23.3125 +CVS,1998-11-19,23.6875 +CVS,1998-11-20,23.6875 +CVS,1998-11-23,24.0625 +CVS,1998-11-24,24.25 +CVS,1998-11-25,24.53125 +CVS,1998-11-27,25.21875 +CVS,1998-11-30,24.6875 +CVS,1998-12-01,25.0625 +CVS,1998-12-02,24.9375 +CVS,1998-12-03,25.46875 +CVS,1998-12-04,25.8125 +CVS,1998-12-07,26.5625 +CVS,1998-12-08,26.5 +CVS,1998-12-09,26.46875 +CVS,1998-12-10,26.375 +CVS,1998-12-11,26.1875 +CVS,1998-12-14,26.0 +CVS,1998-12-15,25.71875 +CVS,1998-12-16,26.375 +CVS,1998-12-17,25.71875 +CVS,1998-12-18,26.34375 +CVS,1998-12-21,26.65625 +CVS,1998-12-22,26.65625 +CVS,1998-12-23,27.03125 +CVS,1998-12-24,27.15625 +CVS,1998-12-28,26.5625 +CVS,1998-12-29,27.59375 +CVS,1998-12-30,27.84375 +CVS,1998-12-31,27.5 +CVS,1999-01-04,26.59375 +CVS,1999-01-05,25.875 +CVS,1999-01-06,26.8125 +CVS,1999-01-07,26.0625 +CVS,1999-01-08,25.5625 +CVS,1999-01-11,25.09375 +CVS,1999-01-12,24.8125 +CVS,1999-01-13,25.21875 +CVS,1999-01-14,24.5625 +CVS,1999-01-15,24.90625 +CVS,1999-01-19,23.9375 +CVS,1999-01-20,24.65625 +CVS,1999-01-21,25.03125 +CVS,1999-01-22,25.375 +CVS,1999-01-25,25.125 +CVS,1999-01-26,25.09375 +CVS,1999-01-27,26.1875 +CVS,1999-01-28,26.28125 +CVS,1999-01-29,27.375 +CVS,1999-02-01,27.09375 +CVS,1999-02-02,27.125 +CVS,1999-02-03,26.8125 +CVS,1999-02-04,26.46875 +CVS,1999-02-05,26.375 +CVS,1999-02-08,26.0 +CVS,1999-02-09,25.28125 +CVS,1999-02-10,26.28125 +CVS,1999-02-11,26.5625 +CVS,1999-02-12,26.5625 +CVS,1999-02-16,27.6875 +CVS,1999-02-17,26.875 +CVS,1999-02-18,26.625 +CVS,1999-02-19,26.0 +CVS,1999-02-22,27.125 +CVS,1999-02-23,27.875 +CVS,1999-02-24,28.21875 +CVS,1999-02-25,26.46875 +CVS,1999-02-26,26.5 +CVS,1999-03-01,25.5 +CVS,1999-03-02,26.09375 +CVS,1999-03-03,25.5 +CVS,1999-03-04,25.25 +CVS,1999-03-05,25.25 +CVS,1999-03-08,25.5 +CVS,1999-03-09,25.0 +CVS,1999-03-10,25.40625 +CVS,1999-03-11,26.09375 +CVS,1999-03-12,26.125 +CVS,1999-03-15,25.0625 +CVS,1999-03-16,25.71875 +CVS,1999-03-17,25.59375 +CVS,1999-03-18,25.28125 +CVS,1999-03-19,24.65625 +CVS,1999-03-22,24.25 +CVS,1999-03-23,23.375 +CVS,1999-03-24,22.75 +CVS,1999-03-25,24.5 +CVS,1999-03-26,24.3125 +CVS,1999-03-29,24.25 +CVS,1999-03-30,24.4375 +CVS,1999-03-31,23.75 +CVS,1999-04-01,22.65625 +CVS,1999-04-05,22.25 +CVS,1999-04-06,22.8125 +CVS,1999-04-07,23.0625 +CVS,1999-04-08,24.1875 +CVS,1999-04-09,24.46875 +CVS,1999-04-12,24.40625 +CVS,1999-04-13,23.6875 +CVS,1999-04-14,23.34375 +CVS,1999-04-15,22.5 +CVS,1999-04-16,21.5 +CVS,1999-04-19,20.25 +CVS,1999-04-20,20.53125 +CVS,1999-04-21,21.78125 +CVS,1999-04-22,22.40625 +CVS,1999-04-23,22.84375 +CVS,1999-04-26,23.53125 +CVS,1999-04-27,25.125 +CVS,1999-04-28,24.21875 +CVS,1999-04-29,23.59375 +CVS,1999-04-30,23.8125 +CVS,1999-05-03,24.71875 +CVS,1999-05-04,23.46875 +CVS,1999-05-05,23.0 +CVS,1999-05-06,23.40625 +CVS,1999-05-07,24.09375 +CVS,1999-05-10,23.28125 +CVS,1999-05-11,22.46875 +CVS,1999-05-12,22.375 +CVS,1999-05-13,22.375 +CVS,1999-05-14,22.75 +CVS,1999-05-17,23.0 +CVS,1999-05-18,23.65625 +CVS,1999-05-19,24.09375 +CVS,1999-05-20,24.8125 +CVS,1999-05-21,24.8125 +CVS,1999-05-24,24.96875 +CVS,1999-05-25,24.65625 +CVS,1999-05-26,24.25 +CVS,1999-05-27,23.25 +CVS,1999-05-28,23.0 +CVS,1999-06-01,23.125 +CVS,1999-06-02,22.96875 +CVS,1999-06-03,23.59375 +CVS,1999-06-04,24.75 +CVS,1999-06-07,24.5625 +CVS,1999-06-08,24.15625 +CVS,1999-06-09,23.03125 +CVS,1999-06-10,23.625 +CVS,1999-06-11,23.84375 +CVS,1999-06-14,23.4375 +CVS,1999-06-15,23.625 +CVS,1999-06-16,24.90625 +CVS,1999-06-17,25.9375 +CVS,1999-06-18,26.03125 +CVS,1999-06-21,26.0 +CVS,1999-06-22,25.84375 +CVS,1999-06-23,25.84375 +CVS,1999-06-24,25.125 +CVS,1999-06-25,25.84375 +CVS,1999-06-28,26.5 +CVS,1999-06-29,26.0 +CVS,1999-06-30,25.375 +CVS,1999-07-01,25.5 +CVS,1999-07-02,25.09375 +CVS,1999-07-06,24.125 +CVS,1999-07-07,24.875 +CVS,1999-07-08,25.0 +CVS,1999-07-09,24.6875 +CVS,1999-07-12,25.125 +CVS,1999-07-13,25.5 +CVS,1999-07-14,24.96875 +CVS,1999-07-15,25.15625 +CVS,1999-07-16,25.59375 +CVS,1999-07-19,25.09375 +CVS,1999-07-20,24.5625 +CVS,1999-07-21,24.4375 +CVS,1999-07-22,23.65625 +CVS,1999-07-23,23.6875 +CVS,1999-07-26,24.125 +CVS,1999-07-27,23.875 +CVS,1999-07-28,25.375 +CVS,1999-07-29,25.25 +CVS,1999-07-30,24.875 +CVS,1999-08-02,24.75 +CVS,1999-08-03,24.6875 +CVS,1999-08-04,23.4375 +CVS,1999-08-05,23.25 +CVS,1999-08-06,23.5 +CVS,1999-08-09,23.4375 +CVS,1999-08-10,23.5 +CVS,1999-08-11,22.625 +CVS,1999-08-12,22.5 +CVS,1999-08-13,22.125 +CVS,1999-08-16,22.4375 +CVS,1999-08-17,22.4375 +CVS,1999-08-18,21.9375 +CVS,1999-08-19,21.875 +CVS,1999-08-20,22.25 +CVS,1999-08-23,21.9375 +CVS,1999-08-24,21.34375 +CVS,1999-08-25,20.875 +CVS,1999-08-26,21.59375 +CVS,1999-08-27,21.65625 +CVS,1999-08-30,21.375 +CVS,1999-08-31,20.84375 +CVS,1999-09-01,20.90625 +CVS,1999-09-02,20.21875 +CVS,1999-09-03,20.25 +CVS,1999-09-07,19.8125 +CVS,1999-09-08,19.4375 +CVS,1999-09-09,18.875 +CVS,1999-09-10,19.96875 +CVS,1999-09-13,20.0 +CVS,1999-09-14,20.09375 +CVS,1999-09-15,20.71875 +CVS,1999-09-16,20.59375 +CVS,1999-09-17,20.34375 +CVS,1999-09-20,20.34375 +CVS,1999-09-21,19.5 +CVS,1999-09-22,19.65625 +CVS,1999-09-23,19.21875 +CVS,1999-09-24,20.09375 +CVS,1999-09-27,19.96875 +CVS,1999-09-28,19.65625 +CVS,1999-09-29,20.1875 +CVS,1999-09-30,20.40625 +CVS,1999-10-01,19.0 +CVS,1999-10-04,18.59375 +CVS,1999-10-05,18.53125 +CVS,1999-10-06,21.90625 +CVS,1999-10-07,20.34375 +CVS,1999-10-08,21.40625 +CVS,1999-10-11,21.15625 +CVS,1999-10-12,20.5625 +CVS,1999-10-13,20.3125 +CVS,1999-10-14,20.8125 +CVS,1999-10-15,20.625 +CVS,1999-10-18,20.5 +CVS,1999-10-19,21.0625 +CVS,1999-10-20,21.9375 +CVS,1999-10-21,22.4375 +CVS,1999-10-22,22.875 +CVS,1999-10-25,22.71875 +CVS,1999-10-26,21.75 +CVS,1999-10-27,19.5 +CVS,1999-10-28,20.1875 +CVS,1999-10-29,21.71875 +CVS,1999-11-01,20.1796875 +CVS,1999-11-02,19.6875 +CVS,1999-11-03,19.375 +CVS,1999-11-04,19.15625 +CVS,1999-11-05,19.0 +CVS,1999-11-08,18.625 +CVS,1999-11-09,18.59375 +CVS,1999-11-10,17.8125 +CVS,1999-11-11,17.75 +CVS,1999-11-12,18.03125 +CVS,1999-11-15,19.40625 +CVS,1999-11-16,19.875 +CVS,1999-11-17,20.1875 +CVS,1999-11-18,19.71875 +CVS,1999-11-19,20.03125 +CVS,1999-11-22,20.0625 +CVS,1999-11-23,19.875 +CVS,1999-11-24,19.53125 +CVS,1999-11-26,19.84375 +CVS,1999-11-29,20.09375 +CVS,1999-11-30,19.84375 +CVS,1999-12-01,19.8125 +CVS,1999-12-02,19.0 +CVS,1999-12-03,19.4375 +CVS,1999-12-06,18.75 +CVS,1999-12-07,18.03125 +CVS,1999-12-08,17.84375 +CVS,1999-12-09,17.78125 +CVS,1999-12-10,17.96875 +CVS,1999-12-13,17.78125 +CVS,1999-12-14,16.96875 +CVS,1999-12-15,17.03125 +CVS,1999-12-16,15.84375 +CVS,1999-12-17,15.90625 +CVS,1999-12-20,15.15625 +CVS,1999-12-21,16.0 +CVS,1999-12-22,15.9375 +CVS,1999-12-23,17.3125 +CVS,1999-12-27,17.9375 +CVS,1999-12-28,17.84375 +CVS,1999-12-29,18.3125 +CVS,1999-12-30,19.25 +CVS,1999-12-31,19.9375 +CVS,2000-01-03,18.90625 +CVS,2000-01-04,18.75 +CVS,2000-01-05,19.78125 +CVS,2000-01-06,18.375 +CVS,2000-01-07,18.8125 +CVS,2000-01-10,18.78125 +CVS,2000-01-11,18.84375 +CVS,2000-01-12,18.8125 +CVS,2000-01-13,18.4375 +CVS,2000-01-14,17.9375 +CVS,2000-01-18,18.0 +CVS,2000-01-19,17.90625 +CVS,2000-01-20,16.859375 +CVS,2000-01-21,17.25 +CVS,2000-01-24,17.21875 +CVS,2000-01-25,17.0 +CVS,2000-01-26,17.03125 +CVS,2000-01-27,16.71875 +CVS,2000-01-28,17.40625 +CVS,2000-01-31,17.46875 +CVS,2000-02-01,17.53125 +CVS,2000-02-02,18.375 +CVS,2000-02-03,18.875 +CVS,2000-02-04,18.25 +CVS,2000-02-07,18.21875 +CVS,2000-02-08,20.0 +CVS,2000-02-09,19.5 +CVS,2000-02-10,20.3125 +CVS,2000-02-11,19.8125 +CVS,2000-02-14,19.9375 +CVS,2000-02-15,19.6875 +CVS,2000-02-16,19.40625 +CVS,2000-02-17,19.125 +CVS,2000-02-18,18.5625 +CVS,2000-02-22,19.09375 +CVS,2000-02-23,19.4375 +CVS,2000-02-24,18.5 +CVS,2000-02-25,18.375 +CVS,2000-02-28,17.9375 +CVS,2000-02-29,17.5 +CVS,2000-03-01,16.71875 +CVS,2000-03-02,15.3125 +CVS,2000-03-03,15.21875 +CVS,2000-03-06,15.460938453674316 +CVS,2000-03-07,14.0 +CVS,2000-03-08,15.5625 +CVS,2000-03-09,15.96875 +CVS,2000-03-10,15.25 +CVS,2000-03-13,15.4375 +CVS,2000-03-14,15.375 +CVS,2000-03-15,16.3125 +CVS,2000-03-16,18.15625 +CVS,2000-03-17,18.0 +CVS,2000-03-20,17.5 +CVS,2000-03-21,18.59375 +CVS,2000-03-22,18.5625 +CVS,2000-03-23,18.21875 +CVS,2000-03-24,17.96875 +CVS,2000-03-27,17.0625 +CVS,2000-03-28,17.09375 +CVS,2000-03-29,18.21875 +CVS,2000-03-30,18.5625 +CVS,2000-03-31,18.78125 +CVS,2000-04-03,19.34375 +CVS,2000-04-04,20.5 +CVS,2000-04-05,20.3125 +CVS,2000-04-06,19.40625 +CVS,2000-04-07,19.40625 +CVS,2000-04-10,19.34375 +CVS,2000-04-11,20.71875 +CVS,2000-04-12,21.9375 +CVS,2000-04-13,22.1875 +CVS,2000-04-14,21.0 +CVS,2000-04-17,20.96875 +CVS,2000-04-18,21.59375 +CVS,2000-04-19,21.75 +CVS,2000-04-20,21.90625 +CVS,2000-04-24,22.0 +CVS,2000-04-25,23.375 +CVS,2000-04-26,22.4375 +CVS,2000-04-27,22.125 +CVS,2000-04-28,21.75 +CVS,2000-05-01,21.84375 +CVS,2000-05-02,22.4375 +CVS,2000-05-03,20.78125 +CVS,2000-05-04,20.78125 +CVS,2000-05-05,21.25 +CVS,2000-05-08,22.375 +CVS,2000-05-09,22.0625 +CVS,2000-05-10,21.75 +CVS,2000-05-11,21.625 +CVS,2000-05-12,20.9375 +CVS,2000-05-15,21.46875 +CVS,2000-05-16,21.40625 +CVS,2000-05-17,20.90625 +CVS,2000-05-18,20.75 +CVS,2000-05-19,20.375 +CVS,2000-05-22,20.25 +CVS,2000-05-23,20.6875 +CVS,2000-05-24,20.03125 +CVS,2000-05-25,20.65625 +CVS,2000-05-26,20.125 +CVS,2000-05-30,20.84375 +CVS,2000-05-31,21.75 +CVS,2000-06-01,22.59375 +CVS,2000-06-02,21.625 +CVS,2000-06-05,20.8125 +CVS,2000-06-06,19.4375 +CVS,2000-06-07,18.65625 +CVS,2000-06-08,19.3125 +CVS,2000-06-09,19.21875 +CVS,2000-06-12,18.921875 +CVS,2000-06-13,18.5625 +CVS,2000-06-14,19.4375 +CVS,2000-06-15,19.09375 +CVS,2000-06-16,19.1875 +CVS,2000-06-19,19.4375 +CVS,2000-06-20,19.0625 +CVS,2000-06-21,18.6875 +CVS,2000-06-22,18.375 +CVS,2000-06-23,18.0625 +CVS,2000-06-26,17.9375 +CVS,2000-06-27,19.0 +CVS,2000-06-28,19.078125 +CVS,2000-06-29,18.96875 +CVS,2000-06-30,20.0 +CVS,2000-07-03,19.6875 +CVS,2000-07-05,19.84375 +CVS,2000-07-06,21.6875 +CVS,2000-07-07,21.4375 +CVS,2000-07-10,21.78125 +CVS,2000-07-11,21.6875 +CVS,2000-07-12,21.8125 +CVS,2000-07-13,21.46875 +CVS,2000-07-14,21.71875 +CVS,2000-07-17,22.25 +CVS,2000-07-18,22.0 +CVS,2000-07-19,21.25 +CVS,2000-07-20,21.6875 +CVS,2000-07-21,21.53125 +CVS,2000-07-24,21.75 +CVS,2000-07-25,21.5 +CVS,2000-07-26,21.0625 +CVS,2000-07-27,20.8125 +CVS,2000-07-28,20.28125 +CVS,2000-07-31,19.75 +CVS,2000-08-01,19.375 +CVS,2000-08-02,18.4375 +CVS,2000-08-03,17.90625 +CVS,2000-08-04,18.0625 +CVS,2000-08-07,17.9375 +CVS,2000-08-08,17.40625 +CVS,2000-08-09,17.59375 +CVS,2000-08-10,18.28125 +CVS,2000-08-11,18.34375 +CVS,2000-08-14,18.71875 +CVS,2000-08-15,18.5 +CVS,2000-08-16,18.5625 +CVS,2000-08-17,19.21875 +CVS,2000-08-18,19.40625 +CVS,2000-08-21,19.09375 +CVS,2000-08-22,19.125 +CVS,2000-08-23,19.1875 +CVS,2000-08-24,19.5 +CVS,2000-08-25,19.21875 +CVS,2000-08-28,19.125 +CVS,2000-08-29,19.46875 +CVS,2000-08-30,19.5 +CVS,2000-08-31,18.5703125 +CVS,2000-09-01,18.625 +CVS,2000-09-05,18.5625 +CVS,2000-09-06,18.875 +CVS,2000-09-07,19.1875 +CVS,2000-09-08,20.0 +CVS,2000-09-11,20.5625 +CVS,2000-09-12,21.1875 +CVS,2000-09-13,22.0 +CVS,2000-09-14,22.0 +CVS,2000-09-15,22.0 +CVS,2000-09-18,22.0625 +CVS,2000-09-19,22.03125 +CVS,2000-09-20,22.125 +CVS,2000-09-21,22.53125 +CVS,2000-09-22,22.9375 +CVS,2000-09-25,22.96875 +CVS,2000-09-26,22.71875 +CVS,2000-09-27,22.59375 +CVS,2000-09-28,22.9375 +CVS,2000-09-29,23.15625 +CVS,2000-10-02,23.34375 +CVS,2000-10-03,23.625 +CVS,2000-10-04,23.625 +CVS,2000-10-05,23.3125 +CVS,2000-10-06,23.3125 +CVS,2000-10-09,22.84375 +CVS,2000-10-10,22.8125 +CVS,2000-10-11,23.40625 +CVS,2000-10-12,23.21875 +CVS,2000-10-13,22.9375 +CVS,2000-10-16,22.90625 +CVS,2000-10-17,22.5 +CVS,2000-10-18,23.0 +CVS,2000-10-19,23.0 +CVS,2000-10-20,22.15625 +CVS,2000-10-23,22.25 +CVS,2000-10-24,22.875 +CVS,2000-10-25,23.28125 +CVS,2000-10-26,24.03125 +CVS,2000-10-27,23.25 +CVS,2000-10-30,26.40625 +CVS,2000-10-31,26.46875 +CVS,2000-11-01,26.5 +CVS,2000-11-02,26.28125 +CVS,2000-11-03,26.21875 +CVS,2000-11-06,27.75 +CVS,2000-11-07,27.46875 +CVS,2000-11-08,27.40625 +CVS,2000-11-09,28.53125 +CVS,2000-11-10,27.8125 +CVS,2000-11-13,28.375 +CVS,2000-11-14,28.34375 +CVS,2000-11-15,26.96875 +CVS,2000-11-16,26.71875 +CVS,2000-11-17,26.21875 +CVS,2000-11-20,26.1875 +CVS,2000-11-21,26.375 +CVS,2000-11-22,27.46875 +CVS,2000-11-24,27.25 +CVS,2000-11-27,28.75 +CVS,2000-11-28,28.5625 +CVS,2000-11-29,28.0 +CVS,2000-11-30,28.4375 +CVS,2000-12-01,27.6875 +CVS,2000-12-04,26.90625 +CVS,2000-12-05,26.90625 +CVS,2000-12-06,25.71875 +CVS,2000-12-07,27.28125 +CVS,2000-12-08,26.78125 +CVS,2000-12-11,26.09375 +CVS,2000-12-12,27.59375 +CVS,2000-12-13,27.9375 +CVS,2000-12-14,28.65625 +CVS,2000-12-15,28.96875 +CVS,2000-12-18,28.6875 +CVS,2000-12-19,28.96875 +CVS,2000-12-20,29.71875 +CVS,2000-12-21,29.6875 +CVS,2000-12-22,29.5 +CVS,2000-12-26,29.25 +CVS,2000-12-27,29.90625 +CVS,2000-12-28,29.96875 +CVS,2000-12-29,29.96875 +CVS,2001-01-02,28.59375 +CVS,2001-01-03,27.0 +CVS,2001-01-04,25.5 +CVS,2001-01-05,25.84375 +CVS,2001-01-08,26.46875 +CVS,2001-01-09,27.125 +CVS,2001-01-10,27.96875 +CVS,2001-01-11,26.96875 +CVS,2001-01-12,26.75 +CVS,2001-01-16,27.625 +CVS,2001-01-17,27.40625 +CVS,2001-01-18,27.9375 +CVS,2001-01-19,27.21875 +CVS,2001-01-22,27.375 +CVS,2001-01-23,27.90625 +CVS,2001-01-24,28.53125 +CVS,2001-01-25,28.5 +CVS,2001-01-26,29.15625 +CVS,2001-01-29,28.825000762939453 +CVS,2001-01-30,28.674999237060547 +CVS,2001-01-31,29.600000381469727 +CVS,2001-02-01,28.959999084472656 +CVS,2001-02-02,29.450000762939453 +CVS,2001-02-05,28.850000381469727 +CVS,2001-02-06,28.760000228881836 +CVS,2001-02-07,29.899999618530273 +CVS,2001-02-08,29.510000228881836 +CVS,2001-02-09,29.56999969482422 +CVS,2001-02-12,30.0 +CVS,2001-02-13,29.415000915527344 +CVS,2001-02-14,29.725000381469727 +CVS,2001-02-15,29.950000762939453 +CVS,2001-02-16,30.795000076293945 +CVS,2001-02-20,30.9950008392334 +CVS,2001-02-21,29.790000915527344 +CVS,2001-02-22,29.184999465942383 +CVS,2001-02-23,28.514999389648438 +CVS,2001-02-26,29.385000228881836 +CVS,2001-02-27,29.725000381469727 +CVS,2001-02-28,30.5 +CVS,2001-03-01,29.709999084472656 +CVS,2001-03-02,30.200000762939453 +CVS,2001-03-05,30.174999237060547 +CVS,2001-03-06,30.25 +CVS,2001-03-07,30.395000457763672 +CVS,2001-03-08,31.049999237060547 +CVS,2001-03-09,30.434999465942383 +CVS,2001-03-12,29.8700008392334 +CVS,2001-03-13,28.5049991607666 +CVS,2001-03-14,28.700000762939453 +CVS,2001-03-15,29.05500030517578 +CVS,2001-03-16,27.790000915527344 +CVS,2001-03-19,27.80500030517578 +CVS,2001-03-20,27.299999237060547 +CVS,2001-03-21,27.5 +CVS,2001-03-22,26.799999237060547 +CVS,2001-03-23,27.514999389648438 +CVS,2001-03-26,27.545000076293945 +CVS,2001-03-27,28.209999084472656 +CVS,2001-03-28,28.125 +CVS,2001-03-29,28.225000381469727 +CVS,2001-03-30,29.2450008392334 +CVS,2001-04-02,29.110000610351562 +CVS,2001-04-03,28.764999389648438 +CVS,2001-04-04,29.0 +CVS,2001-04-05,27.950000762939453 +CVS,2001-04-06,28.0 +CVS,2001-04-09,27.1200008392334 +CVS,2001-04-10,28.489999771118164 +CVS,2001-04-11,27.204999923706055 +CVS,2001-04-12,28.0 +CVS,2001-04-16,27.665000915527344 +CVS,2001-04-17,28.25 +CVS,2001-04-18,28.399999618530273 +CVS,2001-04-19,28.625 +CVS,2001-04-20,28.475000381469727 +CVS,2001-04-23,28.049999237060547 +CVS,2001-04-24,27.75 +CVS,2001-04-25,28.204999923706055 +CVS,2001-04-26,28.924999237060547 +CVS,2001-04-27,29.875 +CVS,2001-04-30,29.475000381469727 +CVS,2001-05-01,29.844999313354492 +CVS,2001-05-02,27.920000076293945 +CVS,2001-05-03,27.225000381469727 +CVS,2001-05-04,26.899999618530273 +CVS,2001-05-07,26.399999618530273 +CVS,2001-05-08,27.139999389648438 +CVS,2001-05-09,27.655000686645508 +CVS,2001-05-10,27.100000381469727 +CVS,2001-05-11,26.325000762939453 +CVS,2001-05-14,26.200000762939453 +CVS,2001-05-15,26.0 +CVS,2001-05-16,26.479999542236328 +CVS,2001-05-17,27.125 +CVS,2001-05-18,27.34000015258789 +CVS,2001-05-21,27.375 +CVS,2001-05-22,27.270000457763672 +CVS,2001-05-23,27.010000228881836 +CVS,2001-05-24,26.93000030517578 +CVS,2001-05-25,27.584999084472656 +CVS,2001-05-29,26.649999618530273 +CVS,2001-05-30,27.450000762939453 +CVS,2001-05-31,27.450000762939453 +CVS,2001-06-01,27.209999084472656 +CVS,2001-06-04,27.200000762939453 +CVS,2001-06-05,27.344999313354492 +CVS,2001-06-06,28.049999237060547 +CVS,2001-06-07,28.290000915527344 +CVS,2001-06-08,28.03499984741211 +CVS,2001-06-11,27.100000381469727 +CVS,2001-06-12,27.469999313354492 +CVS,2001-06-13,27.290000915527344 +CVS,2001-06-14,27.2450008392334 +CVS,2001-06-15,23.774999618530273 +CVS,2001-06-18,24.350000381469727 +CVS,2001-06-19,24.424999237060547 +CVS,2001-06-20,23.96500015258789 +CVS,2001-06-21,22.729999542236328 +CVS,2001-06-22,22.565000534057617 +CVS,2001-06-25,21.440000534057617 +CVS,2001-06-26,22.049999237060547 +CVS,2001-06-27,18.2549991607666 +CVS,2001-06-28,18.895000457763672 +CVS,2001-06-29,19.299999237060547 +CVS,2001-07-02,18.729999542236328 +CVS,2001-07-03,18.4950008392334 +CVS,2001-07-05,19.024999618530273 +CVS,2001-07-06,19.100000381469727 +CVS,2001-07-09,19.100000381469727 +CVS,2001-07-10,19.5 +CVS,2001-07-11,19.725000381469727 +CVS,2001-07-12,19.46500015258789 +CVS,2001-07-13,19.68000030517578 +CVS,2001-07-16,19.875 +CVS,2001-07-17,20.084999084472656 +CVS,2001-07-18,20.0 +CVS,2001-07-19,20.239999771118164 +CVS,2001-07-20,20.125 +CVS,2001-07-23,20.020000457763672 +CVS,2001-07-24,20.020000457763672 +CVS,2001-07-25,20.024999618530273 +CVS,2001-07-26,18.604999542236328 +CVS,2001-07-27,18.375 +CVS,2001-07-30,18.360000610351562 +CVS,2001-07-31,18.0049991607666 +CVS,2001-08-01,17.530000686645508 +CVS,2001-08-02,18.454999923706055 +CVS,2001-08-03,18.0 +CVS,2001-08-06,17.979999542236328 +CVS,2001-08-07,18.03499984741211 +CVS,2001-08-08,17.93000030517578 +CVS,2001-08-09,18.075000762939453 +CVS,2001-08-10,18.024999618530273 +CVS,2001-08-13,17.950000762939453 +CVS,2001-08-14,18.389999389648438 +CVS,2001-08-15,18.700000762939453 +CVS,2001-08-16,18.389999389648438 +CVS,2001-08-17,18.299999237060547 +CVS,2001-08-20,19.0 +CVS,2001-08-21,18.59000015258789 +CVS,2001-08-22,18.75 +CVS,2001-08-23,18.5 +CVS,2001-08-24,18.989999771118164 +CVS,2001-08-27,18.5 +CVS,2001-08-28,18.635000228881836 +CVS,2001-08-29,18.385000228881836 +CVS,2001-08-30,18.329999923706055 +CVS,2001-08-31,18.05500030517578 +CVS,2001-09-04,18.5 +CVS,2001-09-05,19.0 +CVS,2001-09-06,18.325000762939453 +CVS,2001-09-07,17.885000228881836 +CVS,2001-09-10,18.1200008392334 +CVS,2001-09-17,17.81999969482422 +CVS,2001-09-18,18.125 +CVS,2001-09-19,18.204999923706055 +CVS,2001-09-20,17.674999237060547 +CVS,2001-09-21,16.125 +CVS,2001-09-24,16.059999465942383 +CVS,2001-09-25,15.699999809265137 +CVS,2001-09-26,15.84000015258789 +CVS,2001-09-27,16.200000762939453 +CVS,2001-09-28,16.600000381469727 +CVS,2001-10-01,16.399999618530273 +CVS,2001-10-02,16.69499969482422 +CVS,2001-10-03,17.274999618530273 +CVS,2001-10-04,16.6299991607666 +CVS,2001-10-05,16.56999969482422 +CVS,2001-10-08,16.614999771118164 +CVS,2001-10-09,16.200000762939453 +CVS,2001-10-10,16.239999771118164 +CVS,2001-10-11,16.28499984741211 +CVS,2001-10-12,16.440000534057617 +CVS,2001-10-15,16.399999618530273 +CVS,2001-10-16,16.614999771118164 +CVS,2001-10-17,16.299999237060547 +CVS,2001-10-18,16.075000762939453 +CVS,2001-10-19,16.104999542236328 +CVS,2001-10-22,16.1200008392334 +CVS,2001-10-23,16.274999618530273 +CVS,2001-10-24,16.065000534057617 +CVS,2001-10-25,16.0 +CVS,2001-10-26,16.0 +CVS,2001-10-29,15.8100004196167 +CVS,2001-10-30,12.175000190734863 +CVS,2001-10-31,11.949999809265137 +CVS,2001-11-01,12.0 +CVS,2001-11-02,11.640000343322754 +CVS,2001-11-05,11.71500015258789 +CVS,2001-11-06,11.864999771118164 +CVS,2001-11-07,12.274999618530273 +CVS,2001-11-08,12.175000190734863 +CVS,2001-11-09,12.074999809265137 +CVS,2001-11-12,12.050000190734863 +CVS,2001-11-13,12.024999618530273 +CVS,2001-11-14,12.09000015258789 +CVS,2001-11-15,12.109999656677246 +CVS,2001-11-16,12.079999923706055 +CVS,2001-11-19,12.475000381469727 +CVS,2001-11-20,12.34000015258789 +CVS,2001-11-21,12.414999961853027 +CVS,2001-11-23,12.670000076293945 +CVS,2001-11-26,13.449999809265137 +CVS,2001-11-27,13.454999923706055 +CVS,2001-11-28,13.75 +CVS,2001-11-29,13.640000343322754 +CVS,2001-11-30,13.475000381469727 +CVS,2001-12-03,13.494999885559082 +CVS,2001-12-04,13.260000228881836 +CVS,2001-12-05,13.555000305175781 +CVS,2001-12-06,13.704999923706055 +CVS,2001-12-07,13.675000190734863 +CVS,2001-12-10,13.300000190734863 +CVS,2001-12-11,13.364999771118164 +CVS,2001-12-12,13.050000190734863 +CVS,2001-12-13,13.319999694824219 +CVS,2001-12-14,13.635000228881836 +CVS,2001-12-17,14.529999732971191 +CVS,2001-12-18,14.494999885559082 +CVS,2001-12-19,14.664999961853027 +CVS,2001-12-20,14.760000228881836 +CVS,2001-12-21,14.949999809265137 +CVS,2001-12-24,14.904999732971191 +CVS,2001-12-26,14.779999732971191 +CVS,2001-12-27,15.0 +CVS,2001-12-28,15.0 +CVS,2001-12-31,14.800000190734863 +CVS,2002-01-02,14.800000190734863 +CVS,2002-01-03,14.800000190734863 +CVS,2002-01-04,14.8149995803833 +CVS,2002-01-07,14.770000457763672 +CVS,2002-01-08,14.770000457763672 +CVS,2002-01-09,14.649999618530273 +CVS,2002-01-10,14.5 +CVS,2002-01-11,14.375 +CVS,2002-01-14,14.395000457763672 +CVS,2002-01-15,14.135000228881836 +CVS,2002-01-16,14.045000076293945 +CVS,2002-01-17,14.0 +CVS,2002-01-18,13.954999923706055 +CVS,2002-01-22,13.875 +CVS,2002-01-23,13.975000381469727 +CVS,2002-01-24,13.779999732971191 +CVS,2002-01-25,14.015000343322754 +CVS,2002-01-28,13.9399995803833 +CVS,2002-01-29,13.364999771118164 +CVS,2002-01-30,13.444999694824219 +CVS,2002-01-31,13.600000381469727 +CVS,2002-02-01,12.899999618530273 +CVS,2002-02-04,13.28499984741211 +CVS,2002-02-05,13.510000228881836 +CVS,2002-02-06,13.0649995803833 +CVS,2002-02-07,13.444999694824219 +CVS,2002-02-08,13.404999732971191 +CVS,2002-02-11,13.725000381469727 +CVS,2002-02-12,13.949999809265137 +CVS,2002-02-13,13.970000267028809 +CVS,2002-02-14,14.039999961853027 +CVS,2002-02-15,13.989999771118164 +CVS,2002-02-19,13.699999809265137 +CVS,2002-02-20,13.739999771118164 +CVS,2002-02-21,13.694999694824219 +CVS,2002-02-22,13.579999923706055 +CVS,2002-02-25,14.074999809265137 +CVS,2002-02-26,14.385000228881836 +CVS,2002-02-27,13.734999656677246 +CVS,2002-02-28,13.65999984741211 +CVS,2002-03-01,14.015000343322754 +CVS,2002-03-04,14.675000190734863 +CVS,2002-03-05,14.949999809265137 +CVS,2002-03-06,15.5649995803833 +CVS,2002-03-07,15.204999923706055 +CVS,2002-03-08,15.425000190734863 +CVS,2002-03-11,15.545000076293945 +CVS,2002-03-12,16.325000762939453 +CVS,2002-03-13,16.375 +CVS,2002-03-14,16.690000534057617 +CVS,2002-03-15,17.155000686645508 +CVS,2002-03-18,17.700000762939453 +CVS,2002-03-19,17.604999542236328 +CVS,2002-03-20,17.31999969482422 +CVS,2002-03-21,17.225000381469727 +CVS,2002-03-22,17.239999771118164 +CVS,2002-03-25,17.135000228881836 +CVS,2002-03-26,17.0 +CVS,2002-03-27,16.885000228881836 +CVS,2002-03-28,17.165000915527344 +CVS,2002-04-01,17.25 +CVS,2002-04-02,16.815000534057617 +CVS,2002-04-03,16.719999313354492 +CVS,2002-04-04,16.770000457763672 +CVS,2002-04-05,16.8700008392334 +CVS,2002-04-08,16.90999984741211 +CVS,2002-04-09,17.790000915527344 +CVS,2002-04-10,17.6200008392334 +CVS,2002-04-11,17.325000762939453 +CVS,2002-04-12,17.5 +CVS,2002-04-15,17.354999542236328 +CVS,2002-04-16,17.614999771118164 +CVS,2002-04-17,17.190000534057617 +CVS,2002-04-18,17.219999313354492 +CVS,2002-04-19,17.200000762939453 +CVS,2002-04-22,17.165000915527344 +CVS,2002-04-23,17.110000610351562 +CVS,2002-04-24,16.959999084472656 +CVS,2002-04-25,16.700000762939453 +CVS,2002-04-26,16.225000381469727 +CVS,2002-04-29,16.655000686645508 +CVS,2002-04-30,16.739999771118164 +CVS,2002-05-01,16.6200008392334 +CVS,2002-05-02,16.3700008392334 +CVS,2002-05-03,16.325000762939453 +CVS,2002-05-06,16.239999771118164 +CVS,2002-05-07,16.809999465942383 +CVS,2002-05-08,17.764999389648438 +CVS,2002-05-09,17.295000076293945 +CVS,2002-05-10,17.200000762939453 +CVS,2002-05-13,17.149999618530273 +CVS,2002-05-14,17.329999923706055 +CVS,2002-05-15,17.06999969482422 +CVS,2002-05-16,16.989999771118164 +CVS,2002-05-17,17.09000015258789 +CVS,2002-05-20,16.889999389648438 +CVS,2002-05-21,16.524999618530273 +CVS,2002-05-22,16.520000457763672 +CVS,2002-05-23,16.625 +CVS,2002-05-24,16.600000381469727 +CVS,2002-05-28,16.309999465942383 +CVS,2002-05-29,16.334999084472656 +CVS,2002-05-30,16.110000610351562 +CVS,2002-05-31,16.014999389648438 +CVS,2002-06-03,15.78499984741211 +CVS,2002-06-04,15.5 +CVS,2002-06-05,15.880000114440918 +CVS,2002-06-06,16.075000762939453 +CVS,2002-06-07,16.3799991607666 +CVS,2002-06-10,16.56999969482422 +CVS,2002-06-11,16.489999771118164 +CVS,2002-06-12,16.7450008392334 +CVS,2002-06-13,16.5049991607666 +CVS,2002-06-14,16.440000534057617 +CVS,2002-06-17,16.815000534057617 +CVS,2002-06-18,16.75 +CVS,2002-06-19,16.5 +CVS,2002-06-20,16.5049991607666 +CVS,2002-06-21,16.290000915527344 +CVS,2002-06-24,15.864999771118164 +CVS,2002-06-25,15.675000190734863 +CVS,2002-06-26,15.585000038146973 +CVS,2002-06-27,15.494999885559082 +CVS,2002-06-28,15.300000190734863 +CVS,2002-07-01,15.0600004196167 +CVS,2002-07-02,14.699999809265137 +CVS,2002-07-03,14.65999984741211 +CVS,2002-07-05,14.774999618530273 +CVS,2002-07-08,14.694999694824219 +CVS,2002-07-09,14.255000114440918 +CVS,2002-07-10,13.829999923706055 +CVS,2002-07-11,13.539999961853027 +CVS,2002-07-12,13.654999732971191 +CVS,2002-07-15,13.46500015258789 +CVS,2002-07-16,13.100000381469727 +CVS,2002-07-17,13.100000381469727 +CVS,2002-07-18,13.03499984741211 +CVS,2002-07-19,12.899999618530273 +CVS,2002-07-22,12.5 +CVS,2002-07-23,12.210000038146973 +CVS,2002-07-24,12.954999923706055 +CVS,2002-07-25,12.845000267028809 +CVS,2002-07-26,12.96500015258789 +CVS,2002-07-29,13.28499984741211 +CVS,2002-07-30,13.114999771118164 +CVS,2002-07-31,14.300000190734863 +CVS,2002-08-01,14.324999809265137 +CVS,2002-08-02,13.850000381469727 +CVS,2002-08-05,13.225000381469727 +CVS,2002-08-06,14.015000343322754 +CVS,2002-08-07,14.6899995803833 +CVS,2002-08-08,14.6850004196167 +CVS,2002-08-09,14.704999923706055 +CVS,2002-08-12,14.375 +CVS,2002-08-13,14.345000267028809 +CVS,2002-08-14,15.0 +CVS,2002-08-15,15.079999923706055 +CVS,2002-08-16,15.085000038146973 +CVS,2002-08-19,15.649999618530273 +CVS,2002-08-20,15.055000305175781 +CVS,2002-08-21,15.21500015258789 +CVS,2002-08-22,15.555000305175781 +CVS,2002-08-23,15.609999656677246 +CVS,2002-08-26,15.4399995803833 +CVS,2002-08-27,15.319999694824219 +CVS,2002-08-28,15.020000457763672 +CVS,2002-08-29,14.675000190734863 +CVS,2002-08-30,14.694999694824219 +CVS,2002-09-03,14.295000076293945 +CVS,2002-09-04,14.244999885559082 +CVS,2002-09-05,13.9399995803833 +CVS,2002-09-06,14.550000190734863 +CVS,2002-09-09,14.729999542236328 +CVS,2002-09-10,14.84000015258789 +CVS,2002-09-11,14.75 +CVS,2002-09-12,14.789999961853027 +CVS,2002-09-13,14.854999542236328 +CVS,2002-09-16,14.78499984741211 +CVS,2002-09-17,14.199999809265137 +CVS,2002-09-18,13.859999656677246 +CVS,2002-09-19,13.670000076293945 +CVS,2002-09-20,13.760000228881836 +CVS,2002-09-23,13.635000228881836 +CVS,2002-09-24,13.164999961853027 +CVS,2002-09-25,13.805000305175781 +CVS,2002-09-26,14.449999809265137 +CVS,2002-09-27,13.694999694824219 +CVS,2002-09-30,12.675000190734863 +CVS,2002-10-01,12.255000114440918 +CVS,2002-10-02,12.399999618530273 +CVS,2002-10-03,12.40999984741211 +CVS,2002-10-04,12.3100004196167 +CVS,2002-10-07,12.0 +CVS,2002-10-08,12.944999694824219 +CVS,2002-10-09,12.875 +CVS,2002-10-10,13.045000076293945 +CVS,2002-10-11,13.600000381469727 +CVS,2002-10-14,13.600000381469727 +CVS,2002-10-15,14.350000381469727 +CVS,2002-10-16,14.024999618530273 +CVS,2002-10-17,14.0 +CVS,2002-10-18,13.850000381469727 +CVS,2002-10-21,13.819999694824219 +CVS,2002-10-22,13.71500015258789 +CVS,2002-10-23,13.960000038146973 +CVS,2002-10-24,13.720000267028809 +CVS,2002-10-25,13.944999694824219 +CVS,2002-10-28,13.524999618530273 +CVS,2002-10-29,13.574999809265137 +CVS,2002-10-30,13.604999542236328 +CVS,2002-10-31,13.864999771118164 +CVS,2002-11-01,13.979999542236328 +CVS,2002-11-04,13.574999809265137 +CVS,2002-11-05,13.725000381469727 +CVS,2002-11-06,13.774999618530273 +CVS,2002-11-07,13.760000228881836 +CVS,2002-11-08,13.460000038146973 +CVS,2002-11-11,13.180000305175781 +CVS,2002-11-12,13.369999885559082 +CVS,2002-11-13,13.34000015258789 +CVS,2002-11-14,13.960000038146973 +CVS,2002-11-15,14.0600004196167 +CVS,2002-11-18,13.65999984741211 +CVS,2002-11-19,13.574999809265137 +CVS,2002-11-20,13.550000190734863 +CVS,2002-11-21,13.0 +CVS,2002-11-22,13.03499984741211 +CVS,2002-11-25,13.074999809265137 +CVS,2002-11-26,13.015000343322754 +CVS,2002-11-27,13.449999809265137 +CVS,2002-11-29,13.4399995803833 +CVS,2002-12-02,13.3100004196167 +CVS,2002-12-03,13.210000038146973 +CVS,2002-12-04,13.579999923706055 +CVS,2002-12-05,13.270000457763672 +CVS,2002-12-06,13.494999885559082 +CVS,2002-12-09,13.194999694824219 +CVS,2002-12-10,13.524999618530273 +CVS,2002-12-11,13.329999923706055 +CVS,2002-12-12,13.154999732971191 +CVS,2002-12-13,12.744999885559082 +CVS,2002-12-16,12.71500015258789 +CVS,2002-12-17,12.649999618530273 +CVS,2002-12-18,12.479999542236328 +CVS,2002-12-19,12.300000190734863 +CVS,2002-12-20,12.395000457763672 +CVS,2002-12-23,12.149999618530273 +CVS,2002-12-24,12.21500015258789 +CVS,2002-12-26,12.199999809265137 +CVS,2002-12-27,11.994999885559082 +CVS,2002-12-30,12.229999542236328 +CVS,2002-12-31,12.484999656677246 +CVS,2003-01-02,12.704999923706055 +CVS,2003-01-03,12.944999694824219 +CVS,2003-01-06,12.8100004196167 +CVS,2003-01-07,12.484999656677246 +CVS,2003-01-08,12.475000381469727 +CVS,2003-01-09,12.71500015258789 +CVS,2003-01-10,12.654999732971191 +CVS,2003-01-13,12.704999923706055 +CVS,2003-01-14,12.795000076293945 +CVS,2003-01-15,12.555000305175781 +CVS,2003-01-16,12.765000343322754 +CVS,2003-01-17,12.680000305175781 +CVS,2003-01-21,12.359999656677246 +CVS,2003-01-22,12.255000114440918 +CVS,2003-01-23,12.104999542236328 +CVS,2003-01-24,11.899999618530273 +CVS,2003-01-27,11.600000381469727 +CVS,2003-01-28,11.774999618530273 +CVS,2003-01-29,11.345000267028809 +CVS,2003-01-30,10.994999885559082 +CVS,2003-01-31,11.3100004196167 +CVS,2003-02-03,11.670000076293945 +CVS,2003-02-04,12.274999618530273 +CVS,2003-02-05,12.5 +CVS,2003-02-06,12.550000190734863 +CVS,2003-02-07,12.449999809265137 +CVS,2003-02-10,12.414999961853027 +CVS,2003-02-11,12.604999542236328 +CVS,2003-02-12,12.484999656677246 +CVS,2003-02-13,12.354999542236328 +CVS,2003-02-14,12.494999885559082 +CVS,2003-02-18,12.744999885559082 +CVS,2003-02-19,12.725000381469727 +CVS,2003-02-20,12.725000381469727 +CVS,2003-02-21,12.989999771118164 +CVS,2003-02-24,12.5649995803833 +CVS,2003-02-25,12.454999923706055 +CVS,2003-02-26,12.364999771118164 +CVS,2003-02-27,12.425000190734863 +CVS,2003-02-28,12.449999809265137 +CVS,2003-03-03,12.300000190734863 +CVS,2003-03-04,12.520000457763672 +CVS,2003-03-05,12.574999809265137 +CVS,2003-03-06,12.699999809265137 +CVS,2003-03-07,12.670000076293945 +CVS,2003-03-10,12.274999618530273 +CVS,2003-03-11,12.3149995803833 +CVS,2003-03-12,12.239999771118164 +CVS,2003-03-13,12.579999923706055 +CVS,2003-03-14,12.71500015258789 +CVS,2003-03-17,13.305000305175781 +CVS,2003-03-18,13.055000305175781 +CVS,2003-03-19,12.6850004196167 +CVS,2003-03-20,13.010000228881836 +CVS,2003-03-21,13.335000038146973 +CVS,2003-03-24,12.694999694824219 +CVS,2003-03-25,12.739999771118164 +CVS,2003-03-26,12.699999809265137 +CVS,2003-03-27,12.649999618530273 +CVS,2003-03-28,12.449999809265137 +CVS,2003-03-31,11.925000190734863 +CVS,2003-04-01,11.779999732971191 +CVS,2003-04-02,12.005000114440918 +CVS,2003-04-03,11.984999656677246 +CVS,2003-04-04,12.039999961853027 +CVS,2003-04-07,12.100000381469727 +CVS,2003-04-08,12.085000038146973 +CVS,2003-04-09,11.954999923706055 +CVS,2003-04-10,11.960000038146973 +CVS,2003-04-11,11.845000267028809 +CVS,2003-04-14,12.239999771118164 +CVS,2003-04-15,12.135000228881836 +CVS,2003-04-16,11.850000381469727 +CVS,2003-04-17,11.595000267028809 +CVS,2003-04-21,11.539999961853027 +CVS,2003-04-22,11.75 +CVS,2003-04-23,11.675000190734863 +CVS,2003-04-24,11.720000267028809 +CVS,2003-04-25,11.979999542236328 +CVS,2003-04-28,12.079999923706055 +CVS,2003-04-29,12.350000381469727 +CVS,2003-04-30,12.104999542236328 +CVS,2003-05-01,12.210000038146973 +CVS,2003-05-02,12.645000457763672 +CVS,2003-05-05,12.734999656677246 +CVS,2003-05-06,13.164999961853027 +CVS,2003-05-07,13.029999732971191 +CVS,2003-05-08,13.255000114440918 +CVS,2003-05-09,13.300000190734863 +CVS,2003-05-12,13.470000267028809 +CVS,2003-05-13,13.539999961853027 +CVS,2003-05-14,13.3149995803833 +CVS,2003-05-15,13.1899995803833 +CVS,2003-05-16,13.055000305175781 +CVS,2003-05-19,12.574999809265137 +CVS,2003-05-20,12.515000343322754 +CVS,2003-05-21,12.670000076293945 +CVS,2003-05-22,13.149999618530273 +CVS,2003-05-23,13.0600004196167 +CVS,2003-05-27,12.989999771118164 +CVS,2003-05-28,12.989999771118164 +CVS,2003-05-29,12.930000305175781 +CVS,2003-05-30,13.050000190734863 +CVS,2003-06-02,13.270000457763672 +CVS,2003-06-03,13.555000305175781 +CVS,2003-06-04,13.770000457763672 +CVS,2003-06-05,13.635000228881836 +CVS,2003-06-06,13.585000038146973 +CVS,2003-06-09,13.75 +CVS,2003-06-10,13.880000114440918 +CVS,2003-06-11,14.25 +CVS,2003-06-12,14.024999618530273 +CVS,2003-06-13,13.925000190734863 +CVS,2003-06-16,14.140000343322754 +CVS,2003-06-17,14.135000228881836 +CVS,2003-06-18,14.095000267028809 +CVS,2003-06-19,13.395000457763672 +CVS,2003-06-20,13.755000114440918 +CVS,2003-06-23,13.210000038146973 +CVS,2003-06-24,13.96500015258789 +CVS,2003-06-25,13.774999618530273 +CVS,2003-06-26,14.140000343322754 +CVS,2003-06-27,13.899999618530273 +CVS,2003-06-30,14.015000343322754 +CVS,2003-07-01,14.104999542236328 +CVS,2003-07-02,14.074999809265137 +CVS,2003-07-03,14.03499984741211 +CVS,2003-07-07,14.220000267028809 +CVS,2003-07-08,14.350000381469727 +CVS,2003-07-09,14.244999885559082 +CVS,2003-07-10,14.074999809265137 +CVS,2003-07-11,14.300000190734863 +CVS,2003-07-14,14.265000343322754 +CVS,2003-07-15,14.255000114440918 +CVS,2003-07-16,14.125 +CVS,2003-07-17,13.779999732971191 +CVS,2003-07-18,13.71500015258789 +CVS,2003-07-21,13.899999618530273 +CVS,2003-07-22,13.899999618530273 +CVS,2003-07-23,13.829999923706055 +CVS,2003-07-24,13.875 +CVS,2003-07-25,13.989999771118164 +CVS,2003-07-28,14.234999656677246 +CVS,2003-07-29,13.875 +CVS,2003-07-30,14.475000381469727 +CVS,2003-07-31,14.994999885559082 +CVS,2003-08-01,14.975000381469727 +CVS,2003-08-04,15.069999694824219 +CVS,2003-08-05,14.664999961853027 +CVS,2003-08-06,14.664999961853027 +CVS,2003-08-07,14.904999732971191 +CVS,2003-08-08,15.024999618530273 +CVS,2003-08-11,15.239999771118164 +CVS,2003-08-12,15.319999694824219 +CVS,2003-08-13,15.555000305175781 +CVS,2003-08-14,15.53499984741211 +CVS,2003-08-15,15.399999618530273 +CVS,2003-08-18,15.399999618530273 +CVS,2003-08-19,15.395000457763672 +CVS,2003-08-20,15.324999809265137 +CVS,2003-08-21,15.579999923706055 +CVS,2003-08-22,15.604999542236328 +CVS,2003-08-25,15.645000457763672 +CVS,2003-08-26,15.5649995803833 +CVS,2003-08-27,15.880000114440918 +CVS,2003-08-28,16.190000534057617 +CVS,2003-08-29,16.299999237060547 +CVS,2003-09-02,16.2549991607666 +CVS,2003-09-03,15.880000114440918 +CVS,2003-09-04,15.75 +CVS,2003-09-05,15.595000267028809 +CVS,2003-09-08,15.350000381469727 +CVS,2003-09-09,15.0649995803833 +CVS,2003-09-10,14.930000305175781 +CVS,2003-09-11,15.024999618530273 +CVS,2003-09-12,15.100000381469727 +CVS,2003-09-15,15.180000305175781 +CVS,2003-09-16,15.25 +CVS,2003-09-17,15.425000190734863 +CVS,2003-09-18,15.59000015258789 +CVS,2003-09-19,15.6899995803833 +CVS,2003-09-22,15.3100004196167 +CVS,2003-09-23,15.694999694824219 +CVS,2003-09-24,15.454999923706055 +CVS,2003-09-25,15.574999809265137 +CVS,2003-09-26,15.59000015258789 +CVS,2003-09-29,15.630000114440918 +CVS,2003-09-30,15.529999732971191 +CVS,2003-10-01,15.979999542236328 +CVS,2003-10-02,16.059999465942383 +CVS,2003-10-03,16.059999465942383 +CVS,2003-10-06,16.065000534057617 +CVS,2003-10-07,16.80500030517578 +CVS,2003-10-08,17.149999618530273 +CVS,2003-10-09,17.354999542236328 +CVS,2003-10-10,17.19499969482422 +CVS,2003-10-13,17.440000534057617 +CVS,2003-10-14,17.329999923706055 +CVS,2003-10-15,17.209999084472656 +CVS,2003-10-16,17.190000534057617 +CVS,2003-10-17,16.920000076293945 +CVS,2003-10-20,16.975000381469727 +CVS,2003-10-21,16.90999984741211 +CVS,2003-10-22,16.834999084472656 +CVS,2003-10-23,17.075000762939453 +CVS,2003-10-24,16.844999313354492 +CVS,2003-10-27,17.545000076293945 +CVS,2003-10-28,17.915000915527344 +CVS,2003-10-29,17.96500015258789 +CVS,2003-10-30,17.635000228881836 +CVS,2003-10-31,17.59000015258789 +CVS,2003-11-03,17.690000534057617 +CVS,2003-11-04,17.7549991607666 +CVS,2003-11-05,17.639999389648438 +CVS,2003-11-06,18.09000015258789 +CVS,2003-11-07,18.114999771118164 +CVS,2003-11-10,18.399999618530273 +CVS,2003-11-11,18.204999923706055 +CVS,2003-11-12,18.15999984741211 +CVS,2003-11-13,18.0 +CVS,2003-11-14,17.709999084472656 +CVS,2003-11-17,17.795000076293945 +CVS,2003-11-18,17.875 +CVS,2003-11-19,17.899999618530273 +CVS,2003-11-20,18.084999084472656 +CVS,2003-11-21,17.934999465942383 +CVS,2003-11-24,18.510000228881836 +CVS,2003-11-25,18.579999923706055 +CVS,2003-11-26,18.594999313354492 +CVS,2003-11-28,18.729999542236328 +CVS,2003-12-01,18.645000457763672 +CVS,2003-12-02,17.989999771118164 +CVS,2003-12-03,17.450000762939453 +CVS,2003-12-04,17.520000457763672 +CVS,2003-12-05,17.520000457763672 +CVS,2003-12-08,17.479999542236328 +CVS,2003-12-09,17.100000381469727 +CVS,2003-12-10,16.665000915527344 +CVS,2003-12-11,17.040000915527344 +CVS,2003-12-12,17.1299991607666 +CVS,2003-12-15,16.709999084472656 +CVS,2003-12-16,16.71500015258789 +CVS,2003-12-17,17.0049991607666 +CVS,2003-12-18,17.139999389648438 +CVS,2003-12-19,17.280000686645508 +CVS,2003-12-22,17.100000381469727 +CVS,2003-12-23,17.43000030517578 +CVS,2003-12-24,17.344999313354492 +CVS,2003-12-26,17.350000381469727 +CVS,2003-12-29,17.725000381469727 +CVS,2003-12-30,17.8700008392334 +CVS,2003-12-31,18.059999465942383 +CVS,2004-01-02,17.885000228881836 +CVS,2004-01-05,17.9950008392334 +CVS,2004-01-06,18.03499984741211 +CVS,2004-01-07,17.799999237060547 +CVS,2004-01-08,17.959999084472656 +CVS,2004-01-09,17.700000762939453 +CVS,2004-01-12,17.579999923706055 +CVS,2004-01-13,18.104999542236328 +CVS,2004-01-14,18.155000686645508 +CVS,2004-01-15,18.399999618530273 +CVS,2004-01-16,18.25 +CVS,2004-01-20,17.829999923706055 +CVS,2004-01-21,18.165000915527344 +CVS,2004-01-22,18.149999618530273 +CVS,2004-01-23,18.145000457763672 +CVS,2004-01-26,18.329999923706055 +CVS,2004-01-27,18.174999237060547 +CVS,2004-01-28,17.895000457763672 +CVS,2004-01-29,17.7450008392334 +CVS,2004-01-30,17.860000610351562 +CVS,2004-02-02,18.375 +CVS,2004-02-03,18.174999237060547 +CVS,2004-02-04,18.31999969482422 +CVS,2004-02-05,18.045000076293945 +CVS,2004-02-06,18.059999465942383 +CVS,2004-02-09,17.950000762939453 +CVS,2004-02-10,17.920000076293945 +CVS,2004-02-11,18.065000534057617 +CVS,2004-02-12,19.114999771118164 +CVS,2004-02-13,18.75 +CVS,2004-02-17,18.75 +CVS,2004-02-18,18.565000534057617 +CVS,2004-02-19,18.635000228881836 +CVS,2004-02-20,18.239999771118164 +CVS,2004-02-23,18.200000762939453 +CVS,2004-02-24,18.049999237060547 +CVS,2004-02-25,18.524999618530273 +CVS,2004-02-26,18.420000076293945 +CVS,2004-02-27,18.75 +CVS,2004-03-01,18.844999313354492 +CVS,2004-03-02,18.565000534057617 +CVS,2004-03-03,18.799999237060547 +CVS,2004-03-04,18.700000762939453 +CVS,2004-03-05,18.56999969482422 +CVS,2004-03-08,18.405000686645508 +CVS,2004-03-09,18.165000915527344 +CVS,2004-03-10,18.03499984741211 +CVS,2004-03-11,17.725000381469727 +CVS,2004-03-12,17.649999618530273 +CVS,2004-03-15,17.2450008392334 +CVS,2004-03-16,17.104999542236328 +CVS,2004-03-17,17.315000534057617 +CVS,2004-03-18,17.40999984741211 +CVS,2004-03-19,17.280000686645508 +CVS,2004-03-22,17.299999237060547 +CVS,2004-03-23,17.2450008392334 +CVS,2004-03-24,17.274999618530273 +CVS,2004-03-25,17.6299991607666 +CVS,2004-03-26,17.5 +CVS,2004-03-29,17.770000457763672 +CVS,2004-03-30,17.729999542236328 +CVS,2004-03-31,17.649999618530273 +CVS,2004-04-01,17.450000762939453 +CVS,2004-04-02,17.389999389648438 +CVS,2004-04-05,18.674999237060547 +CVS,2004-04-06,18.56999969482422 +CVS,2004-04-07,18.420000076293945 +CVS,2004-04-08,18.229999542236328 +CVS,2004-04-12,18.69499969482422 +CVS,2004-04-13,18.625 +CVS,2004-04-14,18.520000457763672 +CVS,2004-04-15,18.594999313354492 +CVS,2004-04-16,18.80500030517578 +CVS,2004-04-19,19.065000534057617 +CVS,2004-04-20,19.0 +CVS,2004-04-21,19.344999313354492 +CVS,2004-04-22,19.530000686645508 +CVS,2004-04-23,19.469999313354492 +CVS,2004-04-26,19.549999237060547 +CVS,2004-04-27,19.514999389648438 +CVS,2004-04-28,19.350000381469727 +CVS,2004-04-29,19.264999389648438 +CVS,2004-04-30,19.315000534057617 +CVS,2004-05-03,19.7450008392334 +CVS,2004-05-04,19.9950008392334 +CVS,2004-05-05,20.264999389648438 +CVS,2004-05-06,20.334999084472656 +CVS,2004-05-07,20.469999313354492 +CVS,2004-05-10,20.514999389648438 +CVS,2004-05-11,19.954999923706055 +CVS,2004-05-12,20.049999237060547 +CVS,2004-05-13,19.8700008392334 +CVS,2004-05-14,20.09000015258789 +CVS,2004-05-17,19.75 +CVS,2004-05-18,20.024999618530273 +CVS,2004-05-19,19.84000015258789 +CVS,2004-05-20,19.979999542236328 +CVS,2004-05-21,19.93000030517578 +CVS,2004-05-24,19.989999771118164 +CVS,2004-05-25,20.575000762939453 +CVS,2004-05-26,20.520000457763672 +CVS,2004-05-27,20.979999542236328 +CVS,2004-05-28,20.84000015258789 +CVS,2004-06-01,20.809999465942383 +CVS,2004-06-02,20.809999465942383 +CVS,2004-06-03,20.799999237060547 +CVS,2004-06-04,20.954999923706055 +CVS,2004-06-07,20.954999923706055 +CVS,2004-06-08,20.885000228881836 +CVS,2004-06-09,20.739999771118164 +CVS,2004-06-10,21.260000228881836 +CVS,2004-06-14,21.229999542236328 +CVS,2004-06-15,21.299999237060547 +CVS,2004-06-16,21.31999969482422 +CVS,2004-06-17,21.190000534057617 +CVS,2004-06-18,20.979999542236328 +CVS,2004-06-21,20.96500015258789 +CVS,2004-06-22,20.84000015258789 +CVS,2004-06-23,20.850000381469727 +CVS,2004-06-24,20.7549991607666 +CVS,2004-06-25,20.670000076293945 +CVS,2004-06-28,20.844999313354492 +CVS,2004-06-29,21.075000762939453 +CVS,2004-06-30,21.010000228881836 +CVS,2004-07-01,20.850000381469727 +CVS,2004-07-02,20.829999923706055 +CVS,2004-07-06,20.920000076293945 +CVS,2004-07-07,21.049999237060547 +CVS,2004-07-08,21.264999389648438 +CVS,2004-07-09,21.53499984741211 +CVS,2004-07-12,21.219999313354492 +CVS,2004-07-13,21.815000534057617 +CVS,2004-07-14,21.639999389648438 +CVS,2004-07-15,21.420000076293945 +CVS,2004-07-16,21.239999771118164 +CVS,2004-07-19,21.479999542236328 +CVS,2004-07-20,21.690000534057617 +CVS,2004-07-21,21.440000534057617 +CVS,2004-07-22,21.274999618530273 +CVS,2004-07-23,20.979999542236328 +CVS,2004-07-26,20.674999237060547 +CVS,2004-07-27,21.309999465942383 +CVS,2004-07-28,20.940000534057617 +CVS,2004-07-29,21.0049991607666 +CVS,2004-07-30,20.934999465942383 +CVS,2004-08-02,21.31999969482422 +CVS,2004-08-03,20.885000228881836 +CVS,2004-08-04,20.604999542236328 +CVS,2004-08-05,20.165000915527344 +CVS,2004-08-06,19.639999389648438 +CVS,2004-08-09,19.704999923706055 +CVS,2004-08-10,19.875 +CVS,2004-08-11,19.795000076293945 +CVS,2004-08-12,19.530000686645508 +CVS,2004-08-13,19.575000762939453 +CVS,2004-08-16,19.78499984741211 +CVS,2004-08-17,19.850000381469727 +CVS,2004-08-18,20.135000228881836 +CVS,2004-08-19,19.899999618530273 +CVS,2004-08-20,20.0049991607666 +CVS,2004-08-23,19.94499969482422 +CVS,2004-08-24,20.21500015258789 +CVS,2004-08-25,20.309999465942383 +CVS,2004-08-26,20.350000381469727 +CVS,2004-08-27,20.334999084472656 +CVS,2004-08-30,20.235000610351562 +CVS,2004-08-31,20.0 +CVS,2004-09-01,19.774999618530273 +CVS,2004-09-02,20.049999237060547 +CVS,2004-09-03,20.325000762939453 +CVS,2004-09-07,20.125 +CVS,2004-09-08,20.059999465942383 +CVS,2004-09-09,20.125 +CVS,2004-09-10,20.174999237060547 +CVS,2004-09-13,20.190000534057617 +CVS,2004-09-14,20.4950008392334 +CVS,2004-09-15,20.110000610351562 +CVS,2004-09-16,20.399999618530273 +CVS,2004-09-17,20.53499984741211 +CVS,2004-09-20,20.2450008392334 +CVS,2004-09-21,20.399999618530273 +CVS,2004-09-22,20.149999618530273 +CVS,2004-09-23,21.010000228881836 +CVS,2004-09-24,21.139999389648438 +CVS,2004-09-27,21.094999313354492 +CVS,2004-09-28,21.309999465942383 +CVS,2004-09-29,21.18000030517578 +CVS,2004-09-30,21.065000534057617 +CVS,2004-10-01,21.6299991607666 +CVS,2004-10-04,21.735000610351562 +CVS,2004-10-05,21.760000228881836 +CVS,2004-10-06,21.84000015258789 +CVS,2004-10-07,21.4950008392334 +CVS,2004-10-08,21.360000610351562 +CVS,2004-10-11,21.200000762939453 +CVS,2004-10-12,21.145000457763672 +CVS,2004-10-13,21.3700008392334 +CVS,2004-10-14,21.3799991607666 +CVS,2004-10-15,21.625 +CVS,2004-10-18,21.854999542236328 +CVS,2004-10-19,21.829999923706055 +CVS,2004-10-20,21.614999771118164 +CVS,2004-10-21,21.610000610351562 +CVS,2004-10-22,21.139999389648438 +CVS,2004-10-25,21.190000534057617 +CVS,2004-10-26,21.614999771118164 +CVS,2004-10-27,22.139999389648438 +CVS,2004-10-28,21.940000534057617 +CVS,2004-10-29,21.729999542236328 +CVS,2004-11-01,21.850000381469727 +CVS,2004-11-02,21.950000762939453 +CVS,2004-11-03,22.190000534057617 +CVS,2004-11-04,23.450000762939453 +CVS,2004-11-05,23.100000381469727 +CVS,2004-11-08,22.905000686645508 +CVS,2004-11-09,23.020000457763672 +CVS,2004-11-10,23.28499984741211 +CVS,2004-11-11,23.264999389648438 +CVS,2004-11-12,23.174999237060547 +CVS,2004-11-15,23.125 +CVS,2004-11-16,23.15999984741211 +CVS,2004-11-17,23.145000457763672 +CVS,2004-11-18,23.34000015258789 +CVS,2004-11-19,22.899999618530273 +CVS,2004-11-22,22.899999618530273 +CVS,2004-11-23,22.924999237060547 +CVS,2004-11-24,23.014999389648438 +CVS,2004-11-26,22.864999771118164 +CVS,2004-11-29,22.665000915527344 +CVS,2004-11-30,22.684999465942383 +CVS,2004-12-01,23.065000534057617 +CVS,2004-12-02,22.94499969482422 +CVS,2004-12-03,22.8799991607666 +CVS,2004-12-06,22.625 +CVS,2004-12-07,22.1299991607666 +CVS,2004-12-08,22.584999084472656 +CVS,2004-12-09,22.684999465942383 +CVS,2004-12-10,22.56999969482422 +CVS,2004-12-13,22.690000534057617 +CVS,2004-12-14,22.375 +CVS,2004-12-15,22.399999618530273 +CVS,2004-12-16,22.44499969482422 +CVS,2004-12-17,22.079999923706055 +CVS,2004-12-20,22.200000762939453 +CVS,2004-12-21,22.315000534057617 +CVS,2004-12-22,22.479999542236328 +CVS,2004-12-23,22.5049991607666 +CVS,2004-12-27,22.395000457763672 +CVS,2004-12-28,22.5049991607666 +CVS,2004-12-29,22.600000381469727 +CVS,2004-12-30,22.655000686645508 +CVS,2004-12-31,22.53499984741211 +CVS,2005-01-03,22.5 +CVS,2005-01-04,22.2450008392334 +CVS,2005-01-05,22.625 +CVS,2005-01-06,22.6299991607666 +CVS,2005-01-07,22.875 +CVS,2005-01-10,23.0049991607666 +CVS,2005-01-11,23.55500030517578 +CVS,2005-01-12,23.540000915527344 +CVS,2005-01-13,23.34000015258789 +CVS,2005-01-14,23.5 +CVS,2005-01-18,23.75 +CVS,2005-01-19,23.6299991607666 +CVS,2005-01-20,23.334999084472656 +CVS,2005-01-21,22.94499969482422 +CVS,2005-01-24,22.55500030517578 +CVS,2005-01-25,22.78499984741211 +CVS,2005-01-26,22.75 +CVS,2005-01-27,22.81999969482422 +CVS,2005-01-28,22.90999984741211 +CVS,2005-01-31,23.174999237060547 +CVS,2005-02-01,23.264999389648438 +CVS,2005-02-02,24.1299991607666 +CVS,2005-02-03,24.594999313354492 +CVS,2005-02-04,24.924999237060547 +CVS,2005-02-07,24.725000381469727 +CVS,2005-02-08,24.65999984741211 +CVS,2005-02-09,24.34000015258789 +CVS,2005-02-10,24.520000457763672 +CVS,2005-02-11,24.950000762939453 +CVS,2005-02-14,24.479999542236328 +CVS,2005-02-15,24.274999618530273 +CVS,2005-02-16,24.424999237060547 +CVS,2005-02-17,24.385000228881836 +CVS,2005-02-18,24.315000534057617 +CVS,2005-02-22,23.875 +CVS,2005-02-23,24.024999618530273 +CVS,2005-02-24,24.704999923706055 +CVS,2005-02-25,24.934999465942383 +CVS,2005-02-28,24.915000915527344 +CVS,2005-03-01,25.360000610351562 +CVS,2005-03-02,25.030000686645508 +CVS,2005-03-03,26.389999389648438 +CVS,2005-03-04,26.290000915527344 +CVS,2005-03-07,26.440000534057617 +CVS,2005-03-08,26.094999313354492 +CVS,2005-03-09,25.94499969482422 +CVS,2005-03-10,26.325000762939453 +CVS,2005-03-11,26.424999237060547 +CVS,2005-03-14,26.280000686645508 +CVS,2005-03-15,26.155000686645508 +CVS,2005-03-16,25.989999771118164 +CVS,2005-03-17,26.4950008392334 +CVS,2005-03-18,26.424999237060547 +CVS,2005-03-21,26.15999984741211 +CVS,2005-03-22,26.225000381469727 +CVS,2005-03-23,26.594999313354492 +CVS,2005-03-24,26.725000381469727 +CVS,2005-03-28,26.575000762939453 +CVS,2005-03-29,26.219999313354492 +CVS,2005-03-30,26.479999542236328 +CVS,2005-03-31,26.309999465942383 +CVS,2005-04-01,25.780000686645508 +CVS,2005-04-04,25.75 +CVS,2005-04-05,26.190000534057617 +CVS,2005-04-06,26.30500030517578 +CVS,2005-04-07,26.06999969482422 +CVS,2005-04-08,25.825000762939453 +CVS,2005-04-11,26.030000686645508 +CVS,2005-04-12,26.290000915527344 +CVS,2005-04-13,26.104999542236328 +CVS,2005-04-14,26.125 +CVS,2005-04-15,25.93000030517578 +CVS,2005-04-18,25.864999771118164 +CVS,2005-04-19,26.315000534057617 +CVS,2005-04-20,25.584999084472656 +CVS,2005-04-21,25.71500015258789 +CVS,2005-04-22,25.25 +CVS,2005-04-25,25.545000076293945 +CVS,2005-04-26,26.0 +CVS,2005-04-27,25.950000762939453 +CVS,2005-04-28,25.600000381469727 +CVS,2005-04-29,25.790000915527344 +CVS,2005-05-02,26.2450008392334 +CVS,2005-05-03,26.469999313354492 +CVS,2005-05-04,26.690000534057617 +CVS,2005-05-05,26.950000762939453 +CVS,2005-05-06,26.834999084472656 +CVS,2005-05-09,26.78499984741211 +CVS,2005-05-10,26.625 +CVS,2005-05-11,26.799999237060547 +CVS,2005-05-12,26.954999923706055 +CVS,2005-05-13,26.854999542236328 +CVS,2005-05-16,27.030000686645508 +CVS,2005-05-17,27.30500030517578 +CVS,2005-05-18,27.5 +CVS,2005-05-19,27.549999237060547 +CVS,2005-05-20,27.5 +CVS,2005-05-23,27.575000762939453 +CVS,2005-05-24,27.5 +CVS,2005-05-25,27.450000762939453 +CVS,2005-05-26,27.485000610351562 +CVS,2005-05-27,27.479999542236328 +CVS,2005-05-31,27.424999237060547 +CVS,2005-06-01,27.540000915527344 +CVS,2005-06-02,28.625 +CVS,2005-06-03,28.635000228881836 +CVS,2005-06-06,29.030000686645508 +CVS,2005-06-07,29.139999389648438 +CVS,2005-06-08,28.889999389648438 +CVS,2005-06-09,29.040000915527344 +CVS,2005-06-10,29.030000686645508 +CVS,2005-06-13,28.850000381469727 +CVS,2005-06-14,29.139999389648438 +CVS,2005-06-15,29.229999542236328 +CVS,2005-06-16,29.40999984741211 +CVS,2005-06-17,29.540000915527344 +CVS,2005-06-20,29.219999313354492 +CVS,2005-06-21,29.079999923706055 +CVS,2005-06-22,29.200000762939453 +CVS,2005-06-23,28.959999084472656 +CVS,2005-06-24,28.700000762939453 +CVS,2005-06-27,28.579999923706055 +CVS,2005-06-28,29.399999618530273 +CVS,2005-06-29,29.40999984741211 +CVS,2005-06-30,29.06999969482422 +CVS,2005-07-01,29.049999237060547 +CVS,2005-07-05,29.889999389648438 +CVS,2005-07-06,29.469999313354492 +CVS,2005-07-07,29.389999389648438 +CVS,2005-07-08,30.260000228881836 +CVS,2005-07-11,30.739999771118164 +CVS,2005-07-12,30.90999984741211 +CVS,2005-07-13,30.850000381469727 +CVS,2005-07-14,30.549999237060547 +CVS,2005-07-15,30.559999465942383 +CVS,2005-07-18,30.790000915527344 +CVS,2005-07-19,30.90999984741211 +CVS,2005-07-20,30.899999618530273 +CVS,2005-07-21,30.31999969482422 +CVS,2005-07-22,30.420000076293945 +CVS,2005-07-25,30.0 +CVS,2005-07-26,30.3799991607666 +CVS,2005-07-27,30.459999084472656 +CVS,2005-07-28,30.770000457763672 +CVS,2005-07-29,31.030000686645508 +CVS,2005-08-01,31.0 +CVS,2005-08-02,31.25 +CVS,2005-08-03,30.770000457763672 +CVS,2005-08-04,30.020000457763672 +CVS,2005-08-05,29.93000030517578 +CVS,2005-08-08,29.520000457763672 +CVS,2005-08-09,29.809999465942383 +CVS,2005-08-10,29.850000381469727 +CVS,2005-08-11,29.549999237060547 +CVS,2005-08-12,29.520000457763672 +CVS,2005-08-15,29.90999984741211 +CVS,2005-08-16,28.93000030517578 +CVS,2005-08-17,29.190000534057617 +CVS,2005-08-18,29.100000381469727 +CVS,2005-08-19,28.850000381469727 +CVS,2005-08-22,28.510000228881836 +CVS,2005-08-23,28.59000015258789 +CVS,2005-08-24,28.739999771118164 +CVS,2005-08-25,29.309999465942383 +CVS,2005-08-26,28.979999542236328 +CVS,2005-08-29,29.229999542236328 +CVS,2005-08-30,29.0 +CVS,2005-08-31,29.3700008392334 +CVS,2005-09-01,29.149999618530273 +CVS,2005-09-02,28.969999313354492 +CVS,2005-09-06,29.549999237060547 +CVS,2005-09-07,29.850000381469727 +CVS,2005-09-08,29.100000381469727 +CVS,2005-09-09,29.489999771118164 +CVS,2005-09-12,30.209999084472656 +CVS,2005-09-13,29.850000381469727 +CVS,2005-09-14,28.899999618530273 +CVS,2005-09-15,29.09000015258789 +CVS,2005-09-16,29.850000381469727 +CVS,2005-09-19,29.530000686645508 +CVS,2005-09-20,28.489999771118164 +CVS,2005-09-21,27.81999969482422 +CVS,2005-09-22,28.760000228881836 +CVS,2005-09-23,28.479999542236328 +CVS,2005-09-26,28.229999542236328 +CVS,2005-09-27,28.6200008392334 +CVS,2005-09-28,28.469999313354492 +CVS,2005-09-29,28.690000534057617 +CVS,2005-09-30,29.010000228881836 +CVS,2005-10-03,28.610000610351562 +CVS,2005-10-04,28.399999618530273 +CVS,2005-10-05,28.049999237060547 +CVS,2005-10-06,26.299999237060547 +CVS,2005-10-07,25.579999923706055 +CVS,2005-10-10,25.1299991607666 +CVS,2005-10-11,25.0 +CVS,2005-10-12,24.75 +CVS,2005-10-13,24.700000762939453 +CVS,2005-10-14,24.979999542236328 +CVS,2005-10-17,25.25 +CVS,2005-10-18,25.43000030517578 +CVS,2005-10-19,26.010000228881836 +CVS,2005-10-20,25.719999313354492 +CVS,2005-10-21,26.1299991607666 +CVS,2005-10-24,26.170000076293945 +CVS,2005-10-25,25.860000610351562 +CVS,2005-10-26,25.360000610351562 +CVS,2005-10-27,24.75 +CVS,2005-10-28,25.1200008392334 +CVS,2005-10-31,24.40999984741211 +CVS,2005-11-01,24.3799991607666 +CVS,2005-11-02,24.489999771118164 +CVS,2005-11-03,26.440000534057617 +CVS,2005-11-04,27.020000457763672 +CVS,2005-11-07,27.670000076293945 +CVS,2005-11-08,26.959999084472656 +CVS,2005-11-09,27.190000534057617 +CVS,2005-11-10,27.200000762939453 +CVS,2005-11-11,27.079999923706055 +CVS,2005-11-14,27.139999389648438 +CVS,2005-11-15,26.559999465942383 +CVS,2005-11-16,26.3700008392334 +CVS,2005-11-17,27.100000381469727 +CVS,2005-11-18,26.920000076293945 +CVS,2005-11-21,26.790000915527344 +CVS,2005-11-22,27.65999984741211 +CVS,2005-11-23,27.989999771118164 +CVS,2005-11-25,27.959999084472656 +CVS,2005-11-28,27.649999618530273 +CVS,2005-11-29,27.270000457763672 +CVS,2005-11-30,27.020000457763672 +CVS,2005-12-01,27.479999542236328 +CVS,2005-12-02,27.280000686645508 +CVS,2005-12-05,27.270000457763672 +CVS,2005-12-06,27.600000381469727 +CVS,2005-12-07,28.110000610351562 +CVS,2005-12-08,27.920000076293945 +CVS,2005-12-09,27.90999984741211 +CVS,2005-12-12,28.299999237060547 +CVS,2005-12-13,28.450000762939453 +CVS,2005-12-14,29.059999465942383 +CVS,2005-12-15,28.610000610351562 +CVS,2005-12-16,28.260000228881836 +CVS,2005-12-19,27.639999389648438 +CVS,2005-12-20,27.719999313354492 +CVS,2005-12-21,27.579999923706055 +CVS,2005-12-22,27.1299991607666 +CVS,2005-12-23,27.139999389648438 +CVS,2005-12-27,26.860000610351562 +CVS,2005-12-28,26.790000915527344 +CVS,2005-12-29,26.579999923706055 +CVS,2005-12-30,26.420000076293945 +CVS,2006-01-03,26.350000381469727 +CVS,2006-01-04,26.350000381469727 +CVS,2006-01-05,26.989999771118164 +CVS,2006-01-06,27.139999389648438 +CVS,2006-01-09,26.950000762939453 +CVS,2006-01-10,27.139999389648438 +CVS,2006-01-11,27.06999969482422 +CVS,2006-01-12,27.0 +CVS,2006-01-13,26.75 +CVS,2006-01-17,26.860000610351562 +CVS,2006-01-18,27.200000762939453 +CVS,2006-01-19,27.43000030517578 +CVS,2006-01-20,27.1299991607666 +CVS,2006-01-23,26.959999084472656 +CVS,2006-01-24,27.360000610351562 +CVS,2006-01-25,27.3799991607666 +CVS,2006-01-26,27.610000610351562 +CVS,2006-01-27,28.06999969482422 +CVS,2006-01-30,27.860000610351562 +CVS,2006-01-31,27.760000228881836 +CVS,2006-02-01,27.780000686645508 +CVS,2006-02-02,28.709999084472656 +CVS,2006-02-03,29.229999542236328 +CVS,2006-02-06,28.690000534057617 +CVS,2006-02-07,28.350000381469727 +CVS,2006-02-08,28.200000762939453 +CVS,2006-02-09,27.8700008392334 +CVS,2006-02-10,27.899999618530273 +CVS,2006-02-13,27.90999984741211 +CVS,2006-02-14,28.610000610351562 +CVS,2006-02-15,28.979999542236328 +CVS,2006-02-16,29.100000381469727 +CVS,2006-02-17,28.600000381469727 +CVS,2006-02-21,28.18000030517578 +CVS,2006-02-22,28.459999084472656 +CVS,2006-02-23,28.5 +CVS,2006-02-24,28.209999084472656 +CVS,2006-02-27,28.84000015258789 +CVS,2006-02-28,28.329999923706055 +CVS,2006-03-01,29.059999465942383 +CVS,2006-03-02,29.079999923706055 +CVS,2006-03-03,28.700000762939453 +CVS,2006-03-06,28.469999313354492 +CVS,2006-03-07,28.920000076293945 +CVS,2006-03-08,30.06999969482422 +CVS,2006-03-09,30.1200008392334 +CVS,2006-03-10,30.399999618530273 +CVS,2006-03-13,30.059999465942383 +CVS,2006-03-14,30.56999969482422 +CVS,2006-03-15,29.709999084472656 +CVS,2006-03-16,29.600000381469727 +CVS,2006-03-17,29.600000381469727 +CVS,2006-03-20,29.829999923706055 +CVS,2006-03-21,29.6200008392334 +CVS,2006-03-22,29.469999313354492 +CVS,2006-03-23,29.489999771118164 +CVS,2006-03-24,29.049999237060547 +CVS,2006-03-27,29.770000457763672 +CVS,2006-03-28,29.68000030517578 +CVS,2006-03-29,30.059999465942383 +CVS,2006-03-30,29.799999237060547 +CVS,2006-03-31,29.8700008392334 +CVS,2006-04-03,29.5 +CVS,2006-04-04,29.770000457763672 +CVS,2006-04-05,29.690000534057617 +CVS,2006-04-06,31.25 +CVS,2006-04-07,31.18000030517578 +CVS,2006-04-10,30.84000015258789 +CVS,2006-04-11,30.309999465942383 +CVS,2006-04-12,30.190000534057617 +CVS,2006-04-13,30.670000076293945 +CVS,2006-04-17,30.299999237060547 +CVS,2006-04-18,30.450000762939453 +CVS,2006-04-19,29.989999771118164 +CVS,2006-04-20,29.700000762939453 +CVS,2006-04-21,29.3799991607666 +CVS,2006-04-24,29.270000457763672 +CVS,2006-04-25,28.90999984741211 +CVS,2006-04-26,29.350000381469727 +CVS,2006-04-27,29.709999084472656 +CVS,2006-04-28,29.719999313354492 +CVS,2006-05-01,29.8700008392334 +CVS,2006-05-02,30.1299991607666 +CVS,2006-05-03,30.0 +CVS,2006-05-04,30.280000686645508 +CVS,2006-05-05,30.959999084472656 +CVS,2006-05-08,30.799999237060547 +CVS,2006-05-09,30.690000534057617 +CVS,2006-05-10,30.420000076293945 +CVS,2006-05-11,29.8799991607666 +CVS,2006-05-12,29.260000228881836 +CVS,2006-05-15,29.600000381469727 +CVS,2006-05-16,29.18000030517578 +CVS,2006-05-17,28.8700008392334 +CVS,2006-05-18,28.600000381469727 +CVS,2006-05-19,28.6200008392334 +CVS,2006-05-22,28.149999618530273 +CVS,2006-05-23,28.760000228881836 +CVS,2006-05-24,28.1200008392334 +CVS,2006-05-25,28.700000762939453 +CVS,2006-05-26,28.59000015258789 +CVS,2006-05-30,27.690000534057617 +CVS,2006-05-31,27.899999618530273 +CVS,2006-06-01,28.56999969482422 +CVS,2006-06-02,29.239999771118164 +CVS,2006-06-05,28.809999465942383 +CVS,2006-06-06,28.34000015258789 +CVS,2006-06-07,28.59000015258789 +CVS,2006-06-08,29.43000030517578 +CVS,2006-06-09,29.209999084472656 +CVS,2006-06-12,28.950000762939453 +CVS,2006-06-13,28.969999313354492 +CVS,2006-06-14,29.299999237060547 +CVS,2006-06-15,29.959999084472656 +CVS,2006-06-16,30.190000534057617 +CVS,2006-06-19,29.75 +CVS,2006-06-20,30.079999923706055 +CVS,2006-06-21,29.760000228881836 +CVS,2006-06-22,29.530000686645508 +CVS,2006-06-23,29.200000762939453 +CVS,2006-06-26,29.829999923706055 +CVS,2006-06-27,29.25 +CVS,2006-06-28,29.600000381469727 +CVS,2006-06-29,30.450000762939453 +CVS,2006-06-30,30.700000762939453 +CVS,2006-07-03,30.600000381469727 +CVS,2006-07-05,30.25 +CVS,2006-07-06,30.100000381469727 +CVS,2006-07-07,30.459999084472656 +CVS,2006-07-10,31.309999465942383 +CVS,2006-07-11,31.979999542236328 +CVS,2006-07-12,32.0 +CVS,2006-07-13,32.09000015258789 +CVS,2006-07-14,31.68000030517578 +CVS,2006-07-17,31.649999618530273 +CVS,2006-07-18,31.3799991607666 +CVS,2006-07-19,32.06999969482422 +CVS,2006-07-20,32.04999923706055 +CVS,2006-07-21,31.989999771118164 +CVS,2006-07-24,32.65999984741211 +CVS,2006-07-25,33.119998931884766 +CVS,2006-07-26,33.0 +CVS,2006-07-27,32.9900016784668 +CVS,2006-07-28,32.59000015258789 +CVS,2006-07-31,32.720001220703125 +CVS,2006-08-01,32.79999923706055 +CVS,2006-08-02,33.189998626708984 +CVS,2006-08-03,33.900001525878906 +CVS,2006-08-04,33.79999923706055 +CVS,2006-08-07,33.47999954223633 +CVS,2006-08-08,33.900001525878906 +CVS,2006-08-09,33.18000030517578 +CVS,2006-08-10,33.79999923706055 +CVS,2006-08-11,33.970001220703125 +CVS,2006-08-14,34.27000045776367 +CVS,2006-08-15,34.900001525878906 +CVS,2006-08-16,34.40999984741211 +CVS,2006-08-17,34.380001068115234 +CVS,2006-08-18,33.869998931884766 +CVS,2006-08-21,33.650001525878906 +CVS,2006-08-22,33.0 +CVS,2006-08-23,32.959999084472656 +CVS,2006-08-24,32.900001525878906 +CVS,2006-08-25,32.959999084472656 +CVS,2006-08-28,33.470001220703125 +CVS,2006-08-29,33.68000030517578 +CVS,2006-08-30,33.95000076293945 +CVS,2006-08-31,33.54999923706055 +CVS,2006-09-01,33.959999084472656 +CVS,2006-09-05,34.47999954223633 +CVS,2006-09-06,34.66999816894531 +CVS,2006-09-07,35.11000061035156 +CVS,2006-09-08,35.5 +CVS,2006-09-11,35.86000061035156 +CVS,2006-09-12,35.95000076293945 +CVS,2006-09-13,34.86000061035156 +CVS,2006-09-14,35.130001068115234 +CVS,2006-09-15,34.7400016784668 +CVS,2006-09-18,34.720001220703125 +CVS,2006-09-19,34.790000915527344 +CVS,2006-09-20,35.43000030517578 +CVS,2006-09-21,32.470001220703125 +CVS,2006-09-22,33.029998779296875 +CVS,2006-09-25,31.100000381469727 +CVS,2006-09-26,31.649999618530273 +CVS,2006-09-27,32.349998474121094 +CVS,2006-09-28,32.279998779296875 +CVS,2006-09-29,32.119998931884766 +CVS,2006-10-02,31.920000076293945 +CVS,2006-10-03,31.75 +CVS,2006-10-04,32.150001525878906 +CVS,2006-10-05,30.93000030517578 +CVS,2006-10-06,29.31999969482422 +CVS,2006-10-09,29.719999313354492 +CVS,2006-10-10,29.719999313354492 +CVS,2006-10-11,31.15999984741211 +CVS,2006-10-12,31.5 +CVS,2006-10-13,31.09000015258789 +CVS,2006-10-16,31.25 +CVS,2006-10-17,31.1299991607666 +CVS,2006-10-18,31.389999389648438 +CVS,2006-10-19,31.149999618530273 +CVS,2006-10-20,30.690000534057617 +CVS,2006-10-23,31.299999237060547 +CVS,2006-10-24,31.43000030517578 +CVS,2006-10-25,30.8700008392334 +CVS,2006-10-26,31.350000381469727 +CVS,2006-10-27,31.200000762939453 +CVS,2006-10-30,31.729999542236328 +CVS,2006-10-31,31.3799991607666 +CVS,2006-11-01,29.059999465942383 +CVS,2006-11-02,28.860000610351562 +CVS,2006-11-03,28.790000915527344 +CVS,2006-11-06,29.84000015258789 +CVS,2006-11-07,29.93000030517578 +CVS,2006-11-08,29.6200008392334 +CVS,2006-11-09,28.610000610351562 +CVS,2006-11-10,28.959999084472656 +CVS,2006-11-13,28.989999771118164 +CVS,2006-11-14,28.920000076293945 +CVS,2006-11-15,29.420000076293945 +CVS,2006-11-16,29.610000610351562 +CVS,2006-11-17,29.06999969482422 +CVS,2006-11-20,28.450000762939453 +CVS,2006-11-21,28.079999923706055 +CVS,2006-11-22,28.0 +CVS,2006-11-24,27.969999313354492 +CVS,2006-11-27,27.190000534057617 +CVS,2006-11-28,27.56999969482422 +CVS,2006-11-29,28.530000686645508 +CVS,2006-11-30,28.770000457763672 +CVS,2006-12-01,28.670000076293945 +CVS,2006-12-04,29.260000228881836 +CVS,2006-12-05,29.610000610351562 +CVS,2006-12-06,30.040000915527344 +CVS,2006-12-07,30.010000228881836 +CVS,2006-12-08,30.229999542236328 +CVS,2006-12-11,30.110000610351562 +CVS,2006-12-12,30.1299991607666 +CVS,2006-12-13,30.309999465942383 +CVS,2006-12-14,30.719999313354492 +CVS,2006-12-15,30.520000457763672 +CVS,2006-12-18,30.010000228881836 +CVS,2006-12-19,29.979999542236328 +CVS,2006-12-20,29.90999984741211 +CVS,2006-12-21,30.920000076293945 +CVS,2006-12-22,31.25 +CVS,2006-12-26,31.18000030517578 +CVS,2006-12-27,31.219999313354492 +CVS,2006-12-28,31.25 +CVS,2006-12-29,30.90999984741211 +CVS,2007-01-03,30.84000015258789 +CVS,2007-01-04,31.0 +CVS,2007-01-05,31.170000076293945 +CVS,2007-01-08,31.350000381469727 +CVS,2007-01-09,31.010000228881836 +CVS,2007-01-10,31.31999969482422 +CVS,2007-01-11,31.510000228881836 +CVS,2007-01-12,31.940000534057617 +CVS,2007-01-16,31.790000915527344 +CVS,2007-01-17,32.47999954223633 +CVS,2007-01-18,32.61000061035156 +CVS,2007-01-19,33.279998779296875 +CVS,2007-01-22,33.029998779296875 +CVS,2007-01-23,33.25 +CVS,2007-01-24,32.86000061035156 +CVS,2007-01-25,32.75 +CVS,2007-01-26,32.970001220703125 +CVS,2007-01-29,32.689998626708984 +CVS,2007-01-30,33.04999923706055 +CVS,2007-01-31,33.650001525878906 +CVS,2007-02-01,33.290000915527344 +CVS,2007-02-02,33.189998626708984 +CVS,2007-02-05,33.29999923706055 +CVS,2007-02-06,33.22999954223633 +CVS,2007-02-07,33.2400016784668 +CVS,2007-02-08,33.119998931884766 +CVS,2007-02-09,32.90999984741211 +CVS,2007-02-12,32.4900016784668 +CVS,2007-02-13,32.09000015258789 +CVS,2007-02-14,32.720001220703125 +CVS,2007-02-15,32.90999984741211 +CVS,2007-02-16,32.72999954223633 +CVS,2007-02-20,32.790000915527344 +CVS,2007-02-21,33.06999969482422 +CVS,2007-02-22,32.52000045776367 +CVS,2007-02-23,32.47999954223633 +CVS,2007-02-26,32.380001068115234 +CVS,2007-02-27,31.5 +CVS,2007-02-28,31.420000076293945 +CVS,2007-03-01,31.34000015258789 +CVS,2007-03-02,30.940000534057617 +CVS,2007-03-05,30.790000915527344 +CVS,2007-03-06,31.299999237060547 +CVS,2007-03-07,31.31999969482422 +CVS,2007-03-08,32.40999984741211 +CVS,2007-03-09,32.599998474121094 +CVS,2007-03-12,31.979999542236328 +CVS,2007-03-13,31.899999618530273 +CVS,2007-03-14,32.310001373291016 +CVS,2007-03-15,33.34000015258789 +CVS,2007-03-16,32.939998626708984 +CVS,2007-03-19,33.13999938964844 +CVS,2007-03-20,33.66999816894531 +CVS,2007-03-21,34.66999816894531 +CVS,2007-03-22,34.310001373291016 +CVS,2007-03-23,34.56999969482422 +CVS,2007-03-26,34.619998931884766 +CVS,2007-03-27,34.369998931884766 +CVS,2007-03-28,33.95000076293945 +CVS,2007-03-29,34.15999984741211 +CVS,2007-03-30,34.13999938964844 +CVS,2007-04-02,34.41999816894531 +CVS,2007-04-03,34.290000915527344 +CVS,2007-04-04,34.59000015258789 +CVS,2007-04-05,34.72999954223633 +CVS,2007-04-09,34.900001525878906 +CVS,2007-04-10,35.0 +CVS,2007-04-11,35.0099983215332 +CVS,2007-04-12,35.029998779296875 +CVS,2007-04-13,35.130001068115234 +CVS,2007-04-16,34.95000076293945 +CVS,2007-04-17,34.720001220703125 +CVS,2007-04-18,34.56999969482422 +CVS,2007-04-19,34.90999984741211 +CVS,2007-04-20,34.970001220703125 +CVS,2007-04-23,35.09000015258789 +CVS,2007-04-24,36.709999084472656 +CVS,2007-04-25,36.68000030517578 +CVS,2007-04-26,36.86000061035156 +CVS,2007-04-27,36.72999954223633 +CVS,2007-04-30,36.2400016784668 +CVS,2007-05-01,35.9900016784668 +CVS,2007-05-02,36.33000183105469 +CVS,2007-05-03,36.11000061035156 +CVS,2007-05-04,35.939998626708984 +CVS,2007-05-07,36.119998931884766 +CVS,2007-05-08,37.0099983215332 +CVS,2007-05-09,38.02000045776367 +CVS,2007-05-10,37.470001220703125 +CVS,2007-05-11,37.310001373291016 +CVS,2007-05-14,37.349998474121094 +CVS,2007-05-15,37.56999969482422 +CVS,2007-05-16,38.119998931884766 +CVS,2007-05-17,38.060001373291016 +CVS,2007-05-18,38.459999084472656 +CVS,2007-05-21,37.79999923706055 +CVS,2007-05-22,37.58000183105469 +CVS,2007-05-23,38.099998474121094 +CVS,2007-05-24,38.290000915527344 +CVS,2007-05-25,39.08000183105469 +CVS,2007-05-29,38.869998931884766 +CVS,2007-05-30,38.869998931884766 +CVS,2007-05-31,38.540000915527344 +CVS,2007-06-01,38.54999923706055 +CVS,2007-06-04,38.189998626708984 +CVS,2007-06-05,37.79999923706055 +CVS,2007-06-06,37.25 +CVS,2007-06-07,37.56999969482422 +CVS,2007-06-08,37.86000061035156 +CVS,2007-06-11,37.45000076293945 +CVS,2007-06-12,37.150001525878906 +CVS,2007-06-13,37.400001525878906 +CVS,2007-06-14,37.2599983215332 +CVS,2007-06-15,37.630001068115234 +CVS,2007-06-18,37.34000015258789 +CVS,2007-06-19,37.52000045776367 +CVS,2007-06-20,37.040000915527344 +CVS,2007-06-21,37.119998931884766 +CVS,2007-06-22,36.54999923706055 +CVS,2007-06-25,36.310001373291016 +CVS,2007-06-26,35.86000061035156 +CVS,2007-06-27,36.56999969482422 +CVS,2007-06-28,36.54999923706055 +CVS,2007-06-29,36.45000076293945 +CVS,2007-07-02,36.540000915527344 +CVS,2007-07-03,36.540000915527344 +CVS,2007-07-05,36.540000915527344 +CVS,2007-07-06,36.7599983215332 +CVS,2007-07-09,36.650001525878906 +CVS,2007-07-10,36.130001068115234 +CVS,2007-07-11,36.18000030517578 +CVS,2007-07-12,36.52000045776367 +CVS,2007-07-13,36.36000061035156 +CVS,2007-07-16,36.189998626708984 +CVS,2007-07-17,36.06999969482422 +CVS,2007-07-18,36.099998474121094 +CVS,2007-07-19,35.689998626708984 +CVS,2007-07-20,35.65999984741211 +CVS,2007-07-23,36.04999923706055 +CVS,2007-07-24,35.91999816894531 +CVS,2007-07-25,36.439998626708984 +CVS,2007-07-26,35.58000183105469 +CVS,2007-07-27,35.13999938964844 +CVS,2007-07-30,35.119998931884766 +CVS,2007-07-31,35.189998626708984 +CVS,2007-08-01,35.540000915527344 +CVS,2007-08-02,36.790000915527344 +CVS,2007-08-03,36.43000030517578 +CVS,2007-08-06,37.290000915527344 +CVS,2007-08-07,38.11000061035156 +CVS,2007-08-08,38.689998626708984 +CVS,2007-08-09,37.689998626708984 +CVS,2007-08-10,38.0 +CVS,2007-08-13,37.93000030517578 +CVS,2007-08-14,37.349998474121094 +CVS,2007-08-15,36.70000076293945 +CVS,2007-08-16,36.5 +CVS,2007-08-17,36.81999969482422 +CVS,2007-08-20,36.59000015258789 +CVS,2007-08-21,36.65999984741211 +CVS,2007-08-22,37.0 +CVS,2007-08-23,36.81999969482422 +CVS,2007-08-24,36.79999923706055 +CVS,2007-08-27,36.68000030517578 +CVS,2007-08-28,36.56999969482422 +CVS,2007-08-29,37.36000061035156 +CVS,2007-08-30,37.2400016784668 +CVS,2007-08-31,37.81999969482422 +CVS,2007-09-04,38.279998779296875 +CVS,2007-09-05,37.97999954223633 +CVS,2007-09-06,37.91999816894531 +CVS,2007-09-07,37.189998626708984 +CVS,2007-09-10,37.130001068115234 +CVS,2007-09-11,37.40999984741211 +CVS,2007-09-12,37.310001373291016 +CVS,2007-09-13,37.7599983215332 +CVS,2007-09-14,37.83000183105469 +CVS,2007-09-17,37.400001525878906 +CVS,2007-09-18,38.0 +CVS,2007-09-19,38.130001068115234 +CVS,2007-09-20,37.810001373291016 +CVS,2007-09-21,37.83000183105469 +CVS,2007-09-24,38.130001068115234 +CVS,2007-09-25,38.880001068115234 +CVS,2007-09-26,39.189998626708984 +CVS,2007-09-27,39.599998474121094 +CVS,2007-09-28,39.630001068115234 +CVS,2007-10-01,37.150001525878906 +CVS,2007-10-02,38.459999084472656 +CVS,2007-10-03,38.290000915527344 +CVS,2007-10-04,38.65999984741211 +CVS,2007-10-05,38.939998626708984 +CVS,2007-10-08,39.16999816894531 +CVS,2007-10-09,39.06999969482422 +CVS,2007-10-10,38.849998474121094 +CVS,2007-10-11,39.619998931884766 +CVS,2007-10-12,39.900001525878906 +CVS,2007-10-15,39.95000076293945 +CVS,2007-10-16,39.77000045776367 +CVS,2007-10-17,39.72999954223633 +CVS,2007-10-18,40.13999938964844 +CVS,2007-10-19,39.13999938964844 +CVS,2007-10-22,39.720001220703125 +CVS,2007-10-23,40.11000061035156 +CVS,2007-10-24,40.31999969482422 +CVS,2007-10-25,40.97999954223633 +CVS,2007-10-26,41.41999816894531 +CVS,2007-10-29,41.83000183105469 +CVS,2007-10-30,41.209999084472656 +CVS,2007-10-31,41.65999984741211 +CVS,2007-11-01,41.029998779296875 +CVS,2007-11-02,41.75 +CVS,2007-11-05,41.349998474121094 +CVS,2007-11-06,41.81999969482422 +CVS,2007-11-07,41.63999938964844 +CVS,2007-11-08,42.15999984741211 +CVS,2007-11-09,41.560001373291016 +CVS,2007-11-12,41.43000030517578 +CVS,2007-11-13,42.25 +CVS,2007-11-14,41.79999923706055 +CVS,2007-11-15,42.02000045776367 +CVS,2007-11-16,42.209999084472656 +CVS,2007-11-19,41.880001068115234 +CVS,2007-11-20,41.5 +CVS,2007-11-21,40.81999969482422 +CVS,2007-11-23,41.939998626708984 +CVS,2007-11-26,41.040000915527344 +CVS,2007-11-27,41.15999984741211 +CVS,2007-11-28,41.5 +CVS,2007-11-29,40.060001373291016 +CVS,2007-11-30,40.09000015258789 +CVS,2007-12-03,39.90999984741211 +CVS,2007-12-04,39.060001373291016 +CVS,2007-12-05,39.16999816894531 +CVS,2007-12-06,39.849998474121094 +CVS,2007-12-07,40.040000915527344 +CVS,2007-12-10,40.0099983215332 +CVS,2007-12-11,39.869998931884766 +CVS,2007-12-12,39.779998779296875 +CVS,2007-12-13,39.65999984741211 +CVS,2007-12-14,39.20000076293945 +CVS,2007-12-17,39.130001068115234 +CVS,2007-12-18,39.13999938964844 +CVS,2007-12-19,39.4900016784668 +CVS,2007-12-20,38.84000015258789 +CVS,2007-12-21,39.650001525878906 +CVS,2007-12-24,39.93000030517578 +CVS,2007-12-26,39.79999923706055 +CVS,2007-12-27,39.65999984741211 +CVS,2007-12-28,40.0 +CVS,2007-12-31,39.75 +CVS,2008-01-02,39.349998474121094 +CVS,2008-01-03,36.77000045776367 +CVS,2008-01-04,37.27000045776367 +CVS,2008-01-07,38.20000076293945 +CVS,2008-01-08,37.529998779296875 +CVS,2008-01-09,37.189998626708984 +CVS,2008-01-10,37.630001068115234 +CVS,2008-01-11,36.77000045776367 +CVS,2008-01-14,36.33000183105469 +CVS,2008-01-15,36.02000045776367 +CVS,2008-01-16,37.099998474121094 +CVS,2008-01-17,36.970001220703125 +CVS,2008-01-18,36.91999816894531 +CVS,2008-01-22,37.279998779296875 +CVS,2008-01-23,37.09000015258789 +CVS,2008-01-24,36.189998626708984 +CVS,2008-01-25,35.560001373291016 +CVS,2008-01-28,35.4900016784668 +CVS,2008-01-29,36.310001373291016 +CVS,2008-01-30,36.02000045776367 +CVS,2008-01-31,38.90999984741211 +CVS,2008-02-01,39.900001525878906 +CVS,2008-02-04,39.25 +CVS,2008-02-05,38.0 +CVS,2008-02-06,38.349998474121094 +CVS,2008-02-07,39.15999984741211 +CVS,2008-02-08,39.560001373291016 +CVS,2008-02-11,40.16999816894531 +CVS,2008-02-12,40.36000061035156 +CVS,2008-02-13,40.720001220703125 +CVS,2008-02-14,39.81999969482422 +CVS,2008-02-15,39.720001220703125 +CVS,2008-02-19,40.06999969482422 +CVS,2008-02-20,40.5099983215332 +CVS,2008-02-21,40.2400016784668 +CVS,2008-02-22,40.15999984741211 +CVS,2008-02-25,40.2599983215332 +CVS,2008-02-26,40.09000015258789 +CVS,2008-02-27,40.47999954223633 +CVS,2008-02-28,40.93000030517578 +CVS,2008-02-29,40.380001068115234 +CVS,2008-03-03,40.09000015258789 +CVS,2008-03-04,40.91999816894531 +CVS,2008-03-05,40.279998779296875 +CVS,2008-03-06,39.20000076293945 +CVS,2008-03-07,38.90999984741211 +CVS,2008-03-10,38.65999984741211 +CVS,2008-03-11,39.7400016784668 +CVS,2008-03-12,39.369998931884766 +CVS,2008-03-13,39.939998626708984 +CVS,2008-03-14,38.61000061035156 +CVS,2008-03-17,37.52000045776367 +CVS,2008-03-18,39.25 +CVS,2008-03-19,39.13999938964844 +CVS,2008-03-20,39.849998474121094 +CVS,2008-03-24,40.91999816894531 +CVS,2008-03-25,41.150001525878906 +CVS,2008-03-26,41.25 +CVS,2008-03-27,40.88999938964844 +CVS,2008-03-28,40.849998474121094 +CVS,2008-03-31,40.5099983215332 +CVS,2008-04-01,41.16999816894531 +CVS,2008-04-02,39.97999954223633 +CVS,2008-04-03,39.86000061035156 +CVS,2008-04-04,40.29999923706055 +CVS,2008-04-07,40.9900016784668 +CVS,2008-04-08,40.880001068115234 +CVS,2008-04-09,40.59000015258789 +CVS,2008-04-10,41.06999969482422 +CVS,2008-04-11,40.150001525878906 +CVS,2008-04-14,39.81999969482422 +CVS,2008-04-15,39.790000915527344 +CVS,2008-04-16,40.150001525878906 +CVS,2008-04-17,40.41999816894531 +CVS,2008-04-18,40.58000183105469 +CVS,2008-04-21,40.119998931884766 +CVS,2008-04-22,39.880001068115234 +CVS,2008-04-23,40.63999938964844 +CVS,2008-04-24,40.75 +CVS,2008-04-25,40.93000030517578 +CVS,2008-04-28,41.029998779296875 +CVS,2008-04-29,41.27000045776367 +CVS,2008-04-30,40.369998931884766 +CVS,2008-05-01,40.790000915527344 +CVS,2008-05-02,40.43000030517578 +CVS,2008-05-05,41.810001373291016 +CVS,2008-05-06,41.5099983215332 +CVS,2008-05-07,41.529998779296875 +CVS,2008-05-08,41.52000045776367 +CVS,2008-05-09,41.34000015258789 +CVS,2008-05-12,41.189998626708984 +CVS,2008-05-13,41.130001068115234 +CVS,2008-05-14,42.189998626708984 +CVS,2008-05-15,43.189998626708984 +CVS,2008-05-16,43.41999816894531 +CVS,2008-05-19,43.0099983215332 +CVS,2008-05-20,42.689998626708984 +CVS,2008-05-21,41.970001220703125 +CVS,2008-05-22,42.59000015258789 +CVS,2008-05-23,42.150001525878906 +CVS,2008-05-27,42.0099983215332 +CVS,2008-05-28,42.45000076293945 +CVS,2008-05-29,42.95000076293945 +CVS,2008-05-30,42.790000915527344 +CVS,2008-06-02,42.68000030517578 +CVS,2008-06-03,43.290000915527344 +CVS,2008-06-04,43.439998626708984 +CVS,2008-06-05,44.119998931884766 +CVS,2008-06-06,42.63999938964844 +CVS,2008-06-09,42.4900016784668 +CVS,2008-06-10,42.29999923706055 +CVS,2008-06-11,41.36000061035156 +CVS,2008-06-12,41.880001068115234 +CVS,2008-06-13,42.619998931884766 +CVS,2008-06-16,42.56999969482422 +CVS,2008-06-17,41.900001525878906 +CVS,2008-06-18,41.22999954223633 +CVS,2008-06-19,41.5 +CVS,2008-06-20,41.36000061035156 +CVS,2008-06-23,40.209999084472656 +CVS,2008-06-24,40.459999084472656 +CVS,2008-06-25,41.029998779296875 +CVS,2008-06-26,39.47999954223633 +CVS,2008-06-27,39.77000045776367 +CVS,2008-06-30,39.56999969482422 +CVS,2008-07-01,39.20000076293945 +CVS,2008-07-02,38.70000076293945 +CVS,2008-07-03,38.4900016784668 +CVS,2008-07-07,38.779998779296875 +CVS,2008-07-08,38.790000915527344 +CVS,2008-07-09,38.56999969482422 +CVS,2008-07-10,38.5 +CVS,2008-07-11,38.63999938964844 +CVS,2008-07-14,38.36000061035156 +CVS,2008-07-15,38.220001220703125 +CVS,2008-07-16,38.72999954223633 +CVS,2008-07-17,38.599998474121094 +CVS,2008-07-18,37.36000061035156 +CVS,2008-07-21,37.66999816894531 +CVS,2008-07-22,38.75 +CVS,2008-07-23,39.0 +CVS,2008-07-24,38.08000183105469 +CVS,2008-07-25,38.34000015258789 +CVS,2008-07-28,37.15999984741211 +CVS,2008-07-29,38.290000915527344 +CVS,2008-07-30,38.56999969482422 +CVS,2008-07-31,36.5 +CVS,2008-08-01,35.75 +CVS,2008-08-04,36.209999084472656 +CVS,2008-08-05,37.540000915527344 +CVS,2008-08-06,37.5 +CVS,2008-08-07,37.279998779296875 +CVS,2008-08-08,38.619998931884766 +CVS,2008-08-11,38.540000915527344 +CVS,2008-08-12,38.04999923706055 +CVS,2008-08-13,38.029998779296875 +CVS,2008-08-14,38.09000015258789 +CVS,2008-08-15,38.59000015258789 +CVS,2008-08-18,38.279998779296875 +CVS,2008-08-19,37.63999938964844 +CVS,2008-08-20,37.31999969482422 +CVS,2008-08-21,37.36000061035156 +CVS,2008-08-22,37.630001068115234 +CVS,2008-08-25,36.63999938964844 +CVS,2008-08-26,36.93000030517578 +CVS,2008-08-27,37.08000183105469 +CVS,2008-08-28,37.0 +CVS,2008-08-29,36.599998474121094 +CVS,2008-09-02,37.27000045776367 +CVS,2008-09-03,37.45000076293945 +CVS,2008-09-04,36.4900016784668 +CVS,2008-09-05,35.86000061035156 +CVS,2008-09-08,37.47999954223633 +CVS,2008-09-09,36.43000030517578 +CVS,2008-09-10,36.849998474121094 +CVS,2008-09-11,37.65999984741211 +CVS,2008-09-12,37.63999938964844 +CVS,2008-09-15,36.52000045776367 +CVS,2008-09-16,36.130001068115234 +CVS,2008-09-17,35.0099983215332 +CVS,2008-09-18,36.11000061035156 +CVS,2008-09-19,36.11000061035156 +CVS,2008-09-22,35.02000045776367 +CVS,2008-09-23,33.65999984741211 +CVS,2008-09-24,33.099998474121094 +CVS,2008-09-25,34.400001525878906 +CVS,2008-09-26,34.97999954223633 +CVS,2008-09-29,32.66999816894531 +CVS,2008-09-30,33.65999984741211 +CVS,2008-10-01,33.77000045776367 +CVS,2008-10-02,32.66999816894531 +CVS,2008-10-03,31.93000030517578 +CVS,2008-10-06,30.510000228881836 +CVS,2008-10-07,29.1299991607666 +CVS,2008-10-08,29.84000015258789 +CVS,2008-10-09,30.3799991607666 +CVS,2008-10-10,30.8799991607666 +CVS,2008-10-13,31.700000762939453 +CVS,2008-10-14,29.610000610351562 +CVS,2008-10-15,26.700000762939453 +CVS,2008-10-16,28.1200008392334 +CVS,2008-10-17,26.90999984741211 +CVS,2008-10-20,28.850000381469727 +CVS,2008-10-21,29.760000228881836 +CVS,2008-10-22,28.850000381469727 +CVS,2008-10-23,28.8700008392334 +CVS,2008-10-24,27.770000457763672 +CVS,2008-10-27,24.420000076293945 +CVS,2008-10-28,27.81999969482422 +CVS,2008-10-29,26.309999465942383 +CVS,2008-10-30,29.31999969482422 +CVS,2008-10-31,30.649999618530273 +CVS,2008-11-03,30.829999923706055 +CVS,2008-11-04,31.770000457763672 +CVS,2008-11-05,30.690000534057617 +CVS,2008-11-06,29.850000381469727 +CVS,2008-11-07,30.299999237060547 +CVS,2008-11-10,29.690000534057617 +CVS,2008-11-11,28.8700008392334 +CVS,2008-11-12,28.31999969482422 +CVS,2008-11-13,30.729999542236328 +CVS,2008-11-14,29.309999465942383 +CVS,2008-11-17,28.260000228881836 +CVS,2008-11-18,28.81999969482422 +CVS,2008-11-19,27.84000015258789 +CVS,2008-11-20,26.799999237060547 +CVS,2008-11-21,26.389999389648438 +CVS,2008-11-24,28.3799991607666 +CVS,2008-11-25,27.809999465942383 +CVS,2008-11-26,27.90999984741211 +CVS,2008-11-28,28.93000030517578 +CVS,2008-12-01,27.06999969482422 +CVS,2008-12-02,27.079999923706055 +CVS,2008-12-03,26.329999923706055 +CVS,2008-12-04,26.979999542236328 +CVS,2008-12-05,27.8799991607666 +CVS,2008-12-08,28.459999084472656 +CVS,2008-12-09,28.270000457763672 +CVS,2008-12-10,29.09000015258789 +CVS,2008-12-11,28.799999237060547 +CVS,2008-12-12,28.450000762939453 +CVS,2008-12-15,27.979999542236328 +CVS,2008-12-16,27.739999771118164 +CVS,2008-12-17,26.510000228881836 +CVS,2008-12-18,27.270000457763672 +CVS,2008-12-19,26.959999084472656 +CVS,2008-12-22,26.90999984741211 +CVS,2008-12-23,26.520000457763672 +CVS,2008-12-24,27.040000915527344 +CVS,2008-12-26,26.729999542236328 +CVS,2008-12-29,27.229999542236328 +CVS,2008-12-30,28.329999923706055 +CVS,2008-12-31,28.739999771118164 +CVS,2009-01-02,29.3799991607666 +CVS,2009-01-05,29.799999237060547 +CVS,2009-01-06,29.350000381469727 +CVS,2009-01-07,29.389999389648438 +CVS,2009-01-08,29.34000015258789 +CVS,2009-01-09,25.690000534057617 +CVS,2009-01-12,24.93000030517578 +CVS,2009-01-13,26.690000534057617 +CVS,2009-01-14,25.899999618530273 +CVS,2009-01-15,26.15999984741211 +CVS,2009-01-16,26.829999923706055 +CVS,2009-01-20,26.190000534057617 +CVS,2009-01-21,26.350000381469727 +CVS,2009-01-22,27.34000015258789 +CVS,2009-01-23,27.729999542236328 +CVS,2009-01-26,27.93000030517578 +CVS,2009-01-27,27.59000015258789 +CVS,2009-01-28,28.09000015258789 +CVS,2009-01-29,27.3700008392334 +CVS,2009-01-30,26.8799991607666 +CVS,2009-02-02,26.790000915527344 +CVS,2009-02-03,27.40999984741211 +CVS,2009-02-04,27.479999542236328 +CVS,2009-02-05,28.559999465942383 +CVS,2009-02-06,29.040000915527344 +CVS,2009-02-09,28.68000030517578 +CVS,2009-02-10,27.799999237060547 +CVS,2009-02-11,27.649999618530273 +CVS,2009-02-12,28.06999969482422 +CVS,2009-02-13,27.469999313354492 +CVS,2009-02-17,27.299999237060547 +CVS,2009-02-18,26.989999771118164 +CVS,2009-02-19,28.709999084472656 +CVS,2009-02-20,27.81999969482422 +CVS,2009-02-23,26.950000762939453 +CVS,2009-02-24,26.959999084472656 +CVS,2009-02-25,26.450000762939453 +CVS,2009-02-26,25.8700008392334 +CVS,2009-02-27,25.739999771118164 +CVS,2009-03-02,25.360000610351562 +CVS,2009-03-03,24.600000381469727 +CVS,2009-03-04,25.579999923706055 +CVS,2009-03-05,24.690000534057617 +CVS,2009-03-06,24.459999084472656 +CVS,2009-03-09,23.979999542236328 +CVS,2009-03-10,24.920000076293945 +CVS,2009-03-11,25.219999313354492 +CVS,2009-03-12,26.1200008392334 +CVS,2009-03-13,26.530000686645508 +CVS,2009-03-16,26.860000610351562 +CVS,2009-03-17,27.65999984741211 +CVS,2009-03-18,27.459999084472656 +CVS,2009-03-19,26.649999618530273 +CVS,2009-03-20,26.690000534057617 +CVS,2009-03-23,28.360000610351562 +CVS,2009-03-24,28.540000915527344 +CVS,2009-03-25,29.219999313354492 +CVS,2009-03-26,28.600000381469727 +CVS,2009-03-27,28.260000228881836 +CVS,2009-03-30,27.299999237060547 +CVS,2009-03-31,27.489999771118164 +CVS,2009-04-01,28.100000381469727 +CVS,2009-04-02,29.389999389648438 +CVS,2009-04-03,28.450000762939453 +CVS,2009-04-06,28.989999771118164 +CVS,2009-04-07,28.56999969482422 +CVS,2009-04-08,29.5 +CVS,2009-04-09,30.09000015258789 +CVS,2009-04-13,29.899999618530273 +CVS,2009-04-14,29.479999542236328 +CVS,2009-04-15,29.239999771118164 +CVS,2009-04-16,30.450000762939453 +CVS,2009-04-17,30.139999389648438 +CVS,2009-04-20,29.1299991607666 +CVS,2009-04-21,30.209999084472656 +CVS,2009-04-22,30.280000686645508 +CVS,2009-04-23,29.56999969482422 +CVS,2009-04-24,29.729999542236328 +CVS,2009-04-27,29.920000076293945 +CVS,2009-04-28,30.790000915527344 +CVS,2009-04-29,30.799999237060547 +CVS,2009-04-30,31.780000686645508 +CVS,2009-05-01,32.2599983215332 +CVS,2009-05-04,32.029998779296875 +CVS,2009-05-05,31.799999237060547 +CVS,2009-05-06,31.959999084472656 +CVS,2009-05-07,31.790000915527344 +CVS,2009-05-08,32.119998931884766 +CVS,2009-05-11,32.599998474121094 +CVS,2009-05-12,32.97999954223633 +CVS,2009-05-13,31.950000762939453 +CVS,2009-05-14,31.940000534057617 +CVS,2009-05-15,30.799999237060547 +CVS,2009-05-18,31.34000015258789 +CVS,2009-05-19,30.940000534057617 +CVS,2009-05-20,29.84000015258789 +CVS,2009-05-21,29.639999389648438 +CVS,2009-05-22,29.530000686645508 +CVS,2009-05-26,29.8700008392334 +CVS,2009-05-27,28.989999771118164 +CVS,2009-05-28,29.639999389648438 +CVS,2009-05-29,29.799999237060547 +CVS,2009-06-01,30.600000381469727 +CVS,2009-06-02,31.34000015258789 +CVS,2009-06-03,30.610000610351562 +CVS,2009-06-04,30.350000381469727 +CVS,2009-06-05,30.190000534057617 +CVS,2009-06-08,30.780000686645508 +CVS,2009-06-09,30.81999969482422 +CVS,2009-06-10,30.479999542236328 +CVS,2009-06-11,30.270000457763672 +CVS,2009-06-12,30.350000381469727 +CVS,2009-06-15,29.979999542236328 +CVS,2009-06-16,30.020000457763672 +CVS,2009-06-17,30.860000610351562 +CVS,2009-06-18,31.049999237060547 +CVS,2009-06-19,31.770000457763672 +CVS,2009-06-22,31.1299991607666 +CVS,2009-06-23,30.90999984741211 +CVS,2009-06-24,31.06999969482422 +CVS,2009-06-25,31.200000762939453 +CVS,2009-06-26,31.360000610351562 +CVS,2009-06-29,32.130001068115234 +CVS,2009-06-30,31.8700008392334 +CVS,2009-07-01,31.75 +CVS,2009-07-02,31.06999969482422 +CVS,2009-07-06,31.25 +CVS,2009-07-07,30.68000030517578 +CVS,2009-07-08,31.149999618530273 +CVS,2009-07-09,31.059999465942383 +CVS,2009-07-10,30.899999618530273 +CVS,2009-07-13,31.68000030517578 +CVS,2009-07-14,31.3700008392334 +CVS,2009-07-15,31.75 +CVS,2009-07-16,32.06999969482422 +CVS,2009-07-17,32.7400016784668 +CVS,2009-07-20,32.939998626708984 +CVS,2009-07-21,32.849998474121094 +CVS,2009-07-22,33.099998474121094 +CVS,2009-07-23,33.5 +CVS,2009-07-24,34.380001068115234 +CVS,2009-07-27,34.04999923706055 +CVS,2009-07-28,34.08000183105469 +CVS,2009-07-29,33.91999816894531 +CVS,2009-07-30,33.59000015258789 +CVS,2009-07-31,33.47999954223633 +CVS,2009-08-03,34.0 +CVS,2009-08-04,33.97999954223633 +CVS,2009-08-05,34.38999938964844 +CVS,2009-08-06,34.119998931884766 +CVS,2009-08-07,34.470001220703125 +CVS,2009-08-10,34.75 +CVS,2009-08-11,34.63999938964844 +CVS,2009-08-12,34.720001220703125 +CVS,2009-08-13,35.060001373291016 +CVS,2009-08-14,34.75 +CVS,2009-08-17,34.18000030517578 +CVS,2009-08-18,34.4900016784668 +CVS,2009-08-19,34.41999816894531 +CVS,2009-08-20,35.02000045776367 +CVS,2009-08-21,35.720001220703125 +CVS,2009-08-24,35.939998626708984 +CVS,2009-08-25,36.88999938964844 +CVS,2009-08-26,36.97999954223633 +CVS,2009-08-27,36.84000015258789 +CVS,2009-08-28,36.77000045776367 +CVS,2009-08-31,37.52000045776367 +CVS,2009-09-01,36.959999084472656 +CVS,2009-09-02,36.41999816894531 +CVS,2009-09-03,36.630001068115234 +CVS,2009-09-04,37.20000076293945 +CVS,2009-09-08,36.70000076293945 +CVS,2009-09-09,36.63999938964844 +CVS,2009-09-10,36.66999816894531 +CVS,2009-09-11,36.529998779296875 +CVS,2009-09-14,36.529998779296875 +CVS,2009-09-15,36.439998626708984 +CVS,2009-09-16,36.959999084472656 +CVS,2009-09-17,36.38999938964844 +CVS,2009-09-18,35.97999954223633 +CVS,2009-09-21,36.18000030517578 +CVS,2009-09-22,36.09000015258789 +CVS,2009-09-23,36.09000015258789 +CVS,2009-09-24,35.20000076293945 +CVS,2009-09-25,35.20000076293945 +CVS,2009-09-28,34.880001068115234 +CVS,2009-09-29,36.06999969482422 +CVS,2009-09-30,35.7400016784668 +CVS,2009-10-01,35.869998931884766 +CVS,2009-10-02,35.31999969482422 +CVS,2009-10-05,34.779998779296875 +CVS,2009-10-06,34.650001525878906 +CVS,2009-10-07,35.630001068115234 +CVS,2009-10-08,36.189998626708984 +CVS,2009-10-09,36.47999954223633 +CVS,2009-10-12,36.400001525878906 +CVS,2009-10-13,36.720001220703125 +CVS,2009-10-14,37.40999984741211 +CVS,2009-10-15,38.0099983215332 +CVS,2009-10-16,37.70000076293945 +CVS,2009-10-19,37.959999084472656 +CVS,2009-10-20,37.810001373291016 +CVS,2009-10-21,37.2400016784668 +CVS,2009-10-22,37.7400016784668 +CVS,2009-10-23,37.15999984741211 +CVS,2009-10-26,36.5 +CVS,2009-10-27,36.029998779296875 +CVS,2009-10-28,35.61000061035156 +CVS,2009-10-29,36.40999984741211 +CVS,2009-10-30,35.29999923706055 +CVS,2009-11-02,35.75 +CVS,2009-11-03,35.43000030517578 +CVS,2009-11-04,36.150001525878906 +CVS,2009-11-05,28.8700008392334 +CVS,2009-11-06,29.790000915527344 +CVS,2009-11-09,30.899999618530273 +CVS,2009-11-10,29.860000610351562 +CVS,2009-11-11,30.0 +CVS,2009-11-12,29.670000076293945 +CVS,2009-11-13,30.25 +CVS,2009-11-16,30.190000534057617 +CVS,2009-11-17,30.440000534057617 +CVS,2009-11-18,30.690000534057617 +CVS,2009-11-19,31.079999923706055 +CVS,2009-11-20,31.639999389648438 +CVS,2009-11-23,31.889999389648438 +CVS,2009-11-24,31.600000381469727 +CVS,2009-11-25,31.530000686645508 +CVS,2009-11-27,31.200000762939453 +CVS,2009-11-30,31.010000228881836 +CVS,2009-12-01,31.18000030517578 +CVS,2009-12-02,31.110000610351562 +CVS,2009-12-03,30.799999237060547 +CVS,2009-12-04,30.760000228881836 +CVS,2009-12-07,30.850000381469727 +CVS,2009-12-08,30.559999465942383 +CVS,2009-12-09,31.030000686645508 +CVS,2009-12-10,31.5 +CVS,2009-12-11,32.220001220703125 +CVS,2009-12-14,32.36000061035156 +CVS,2009-12-15,31.760000228881836 +CVS,2009-12-16,30.93000030517578 +CVS,2009-12-17,31.200000762939453 +CVS,2009-12-18,31.18000030517578 +CVS,2009-12-21,32.29999923706055 +CVS,2009-12-22,32.310001373291016 +CVS,2009-12-23,32.09000015258789 +CVS,2009-12-24,32.13999938964844 +CVS,2009-12-28,32.38999938964844 +CVS,2009-12-29,32.650001525878906 +CVS,2009-12-30,32.709999084472656 +CVS,2009-12-31,32.209999084472656 +CVS,2010-01-04,32.97999954223633 +CVS,2010-01-05,32.849998474121094 +CVS,2010-01-06,32.560001373291016 +CVS,2010-01-07,33.7599983215332 +CVS,2010-01-08,34.0 +CVS,2010-01-11,33.93000030517578 +CVS,2010-01-12,33.560001373291016 +CVS,2010-01-13,33.970001220703125 +CVS,2010-01-14,33.95000076293945 +CVS,2010-01-15,33.90999984741211 +CVS,2010-01-19,33.95000076293945 +CVS,2010-01-20,33.849998474121094 +CVS,2010-01-21,33.2400016784668 +CVS,2010-01-22,33.2400016784668 +CVS,2010-01-25,33.040000915527344 +CVS,2010-01-26,32.810001373291016 +CVS,2010-01-27,32.470001220703125 +CVS,2010-01-28,32.33000183105469 +CVS,2010-01-29,32.369998931884766 +CVS,2010-02-01,32.91999816894531 +CVS,2010-02-02,33.380001068115234 +CVS,2010-02-03,32.41999816894531 +CVS,2010-02-04,31.149999618530273 +CVS,2010-02-05,31.06999969482422 +CVS,2010-02-08,32.720001220703125 +CVS,2010-02-09,32.720001220703125 +CVS,2010-02-10,32.72999954223633 +CVS,2010-02-11,33.209999084472656 +CVS,2010-02-12,32.9900016784668 +CVS,2010-02-16,33.52000045776367 +CVS,2010-02-17,33.9900016784668 +CVS,2010-02-18,34.119998931884766 +CVS,2010-02-19,34.310001373291016 +CVS,2010-02-22,34.220001220703125 +CVS,2010-02-23,34.150001525878906 +CVS,2010-02-24,34.5099983215332 +CVS,2010-02-25,34.0 +CVS,2010-02-26,33.75 +CVS,2010-03-01,34.40999984741211 +CVS,2010-03-02,34.65999984741211 +CVS,2010-03-03,34.7400016784668 +CVS,2010-03-04,34.869998931884766 +CVS,2010-03-05,35.029998779296875 +CVS,2010-03-08,34.83000183105469 +CVS,2010-03-09,34.68000030517578 +CVS,2010-03-10,34.849998474121094 +CVS,2010-03-11,34.65999984741211 +CVS,2010-03-12,34.630001068115234 +CVS,2010-03-15,34.72999954223633 +CVS,2010-03-16,34.93000030517578 +CVS,2010-03-17,35.209999084472656 +CVS,2010-03-18,35.09000015258789 +CVS,2010-03-19,34.54999923706055 +CVS,2010-03-22,35.189998626708984 +CVS,2010-03-23,35.91999816894531 +CVS,2010-03-24,35.5099983215332 +CVS,2010-03-25,36.41999816894531 +CVS,2010-03-26,36.790000915527344 +CVS,2010-03-29,37.06999969482422 +CVS,2010-03-30,37.029998779296875 +CVS,2010-03-31,36.560001373291016 +CVS,2010-04-01,36.22999954223633 +CVS,2010-04-05,36.0099983215332 +CVS,2010-04-06,35.849998474121094 +CVS,2010-04-07,35.65999984741211 +CVS,2010-04-08,36.470001220703125 +CVS,2010-04-09,37.22999954223633 +CVS,2010-04-12,36.97999954223633 +CVS,2010-04-13,37.18000030517578 +CVS,2010-04-14,37.2599983215332 +CVS,2010-04-15,37.369998931884766 +CVS,2010-04-16,37.13999938964844 +CVS,2010-04-19,37.029998779296875 +CVS,2010-04-20,37.20000076293945 +CVS,2010-04-21,36.900001525878906 +CVS,2010-04-22,36.83000183105469 +CVS,2010-04-23,37.0099983215332 +CVS,2010-04-26,36.869998931884766 +CVS,2010-04-27,36.2599983215332 +CVS,2010-04-28,37.11000061035156 +CVS,2010-04-29,37.2599983215332 +CVS,2010-04-30,36.91999816894531 +CVS,2010-05-03,37.08000183105469 +CVS,2010-05-04,36.47999954223633 +CVS,2010-05-05,36.060001373291016 +CVS,2010-05-06,35.2400016784668 +CVS,2010-05-07,34.86000061035156 +CVS,2010-05-10,36.16999816894531 +CVS,2010-05-11,35.75 +CVS,2010-05-12,36.31999969482422 +CVS,2010-05-13,36.5 +CVS,2010-05-14,35.779998779296875 +CVS,2010-05-17,35.869998931884766 +CVS,2010-05-18,35.20000076293945 +CVS,2010-05-19,34.95000076293945 +CVS,2010-05-20,33.86000061035156 +CVS,2010-05-21,34.29999923706055 +CVS,2010-05-24,33.95000076293945 +CVS,2010-05-25,34.06999969482422 +CVS,2010-05-26,33.77000045776367 +CVS,2010-05-27,34.59000015258789 +CVS,2010-05-28,34.630001068115234 +CVS,2010-06-01,34.34000015258789 +CVS,2010-06-02,35.20000076293945 +CVS,2010-06-03,35.060001373291016 +CVS,2010-06-04,33.790000915527344 +CVS,2010-06-07,31.040000915527344 +CVS,2010-06-08,31.15999984741211 +CVS,2010-06-09,30.670000076293945 +CVS,2010-06-10,31.899999618530273 +CVS,2010-06-11,32.08000183105469 +CVS,2010-06-14,31.8700008392334 +CVS,2010-06-15,32.209999084472656 +CVS,2010-06-16,31.8799991607666 +CVS,2010-06-17,31.84000015258789 +CVS,2010-06-18,32.43000030517578 +CVS,2010-06-21,31.780000686645508 +CVS,2010-06-22,31.399999618530273 +CVS,2010-06-23,31.43000030517578 +CVS,2010-06-24,30.790000915527344 +CVS,2010-06-25,30.600000381469727 +CVS,2010-06-28,30.889999389648438 +CVS,2010-06-29,29.81999969482422 +CVS,2010-06-30,29.31999969482422 +CVS,2010-07-01,29.229999542236328 +CVS,2010-07-02,29.079999923706055 +CVS,2010-07-06,28.549999237060547 +CVS,2010-07-07,29.1299991607666 +CVS,2010-07-08,29.43000030517578 +CVS,2010-07-09,29.799999237060547 +CVS,2010-07-12,29.969999313354492 +CVS,2010-07-13,30.549999237060547 +CVS,2010-07-14,30.670000076293945 +CVS,2010-07-15,30.780000686645508 +CVS,2010-07-16,30.040000915527344 +CVS,2010-07-19,30.15999984741211 +CVS,2010-07-20,30.489999771118164 +CVS,2010-07-21,29.959999084472656 +CVS,2010-07-22,29.920000076293945 +CVS,2010-07-23,30.93000030517578 +CVS,2010-07-26,31.0 +CVS,2010-07-27,30.600000381469727 +CVS,2010-07-28,31.540000915527344 +CVS,2010-07-29,30.899999618530273 +CVS,2010-07-30,30.690000534057617 +CVS,2010-08-02,31.1200008392334 +CVS,2010-08-03,30.860000610351562 +CVS,2010-08-04,30.559999465942383 +CVS,2010-08-05,30.1200008392334 +CVS,2010-08-06,29.84000015258789 +CVS,2010-08-09,30.0 +CVS,2010-08-10,29.68000030517578 +CVS,2010-08-11,28.6200008392334 +CVS,2010-08-12,28.940000534057617 +CVS,2010-08-13,28.700000762939453 +CVS,2010-08-16,28.700000762939453 +CVS,2010-08-17,28.8799991607666 +CVS,2010-08-18,29.049999237060547 +CVS,2010-08-19,28.520000457763672 +CVS,2010-08-20,27.989999771118164 +CVS,2010-08-23,28.469999313354492 +CVS,2010-08-24,27.93000030517578 +CVS,2010-08-25,28.030000686645508 +CVS,2010-08-26,27.760000228881836 +CVS,2010-08-27,27.510000228881836 +CVS,2010-08-30,27.420000076293945 +CVS,2010-08-31,26.979999542236328 +CVS,2010-09-01,27.979999542236328 +CVS,2010-09-02,28.309999465942383 +CVS,2010-09-03,28.68000030517578 +CVS,2010-09-07,28.18000030517578 +CVS,2010-09-08,28.489999771118164 +CVS,2010-09-09,28.75 +CVS,2010-09-10,29.020000457763672 +CVS,2010-09-13,29.229999542236328 +CVS,2010-09-14,29.270000457763672 +CVS,2010-09-15,29.43000030517578 +CVS,2010-09-16,29.479999542236328 +CVS,2010-09-17,29.829999923706055 +CVS,2010-09-20,30.299999237060547 +CVS,2010-09-21,30.040000915527344 +CVS,2010-09-22,30.09000015258789 +CVS,2010-09-23,29.899999618530273 +CVS,2010-09-24,31.010000228881836 +CVS,2010-09-27,30.610000610351562 +CVS,2010-09-28,31.450000762939453 +CVS,2010-09-29,31.290000915527344 +CVS,2010-09-30,31.469999313354492 +CVS,2010-10-01,31.780000686645508 +CVS,2010-10-04,31.43000030517578 +CVS,2010-10-05,32.060001373291016 +CVS,2010-10-06,32.40999984741211 +CVS,2010-10-07,31.979999542236328 +CVS,2010-10-08,31.25 +CVS,2010-10-11,31.049999237060547 +CVS,2010-10-12,30.950000762939453 +CVS,2010-10-13,31.639999389648438 +CVS,2010-10-14,31.25 +CVS,2010-10-15,31.309999465942383 +CVS,2010-10-18,31.25 +CVS,2010-10-19,30.549999237060547 +CVS,2010-10-20,31.030000686645508 +CVS,2010-10-21,31.25 +CVS,2010-10-22,31.360000610351562 +CVS,2010-10-25,31.229999542236328 +CVS,2010-10-26,30.770000457763672 +CVS,2010-10-27,30.84000015258789 +CVS,2010-10-28,30.65999984741211 +CVS,2010-10-29,30.1299991607666 +CVS,2010-11-01,29.899999618530273 +CVS,2010-11-02,30.530000686645508 +CVS,2010-11-03,30.8700008392334 +CVS,2010-11-04,31.510000228881836 +CVS,2010-11-05,30.940000534057617 +CVS,2010-11-08,31.229999542236328 +CVS,2010-11-09,31.030000686645508 +CVS,2010-11-10,31.1299991607666 +CVS,2010-11-11,30.860000610351562 +CVS,2010-11-12,30.239999771118164 +CVS,2010-11-15,30.049999237060547 +CVS,2010-11-16,29.649999618530273 +CVS,2010-11-17,29.829999923706055 +CVS,2010-11-18,30.790000915527344 +CVS,2010-11-19,31.030000686645508 +CVS,2010-11-22,30.979999542236328 +CVS,2010-11-23,31.0 +CVS,2010-11-24,31.559999465942383 +CVS,2010-11-26,31.149999618530273 +CVS,2010-11-29,31.440000534057617 +CVS,2010-11-30,31.0 +CVS,2010-12-01,31.8700008392334 +CVS,2010-12-02,31.979999542236328 +CVS,2010-12-03,32.41999816894531 +CVS,2010-12-06,32.52000045776367 +CVS,2010-12-07,33.060001373291016 +CVS,2010-12-08,33.29999923706055 +CVS,2010-12-09,33.59000015258789 +CVS,2010-12-10,33.650001525878906 +CVS,2010-12-13,33.75 +CVS,2010-12-14,34.08000183105469 +CVS,2010-12-15,33.84000015258789 +CVS,2010-12-16,34.560001373291016 +CVS,2010-12-17,34.400001525878906 +CVS,2010-12-20,34.36000061035156 +CVS,2010-12-21,34.47999954223633 +CVS,2010-12-22,34.95000076293945 +CVS,2010-12-23,34.709999084472656 +CVS,2010-12-27,34.650001525878906 +CVS,2010-12-28,34.75 +CVS,2010-12-29,34.900001525878906 +CVS,2010-12-30,35.0 +CVS,2010-12-31,34.77000045776367 +CVS,2011-01-03,35.04999923706055 +CVS,2011-01-04,35.02000045776367 +CVS,2011-01-05,35.38999938964844 +CVS,2011-01-06,35.029998779296875 +CVS,2011-01-07,35.04999923706055 +CVS,2011-01-10,35.18000030517578 +CVS,2011-01-11,35.33000183105469 +CVS,2011-01-12,34.810001373291016 +CVS,2011-01-13,34.86000061035156 +CVS,2011-01-14,35.08000183105469 +CVS,2011-01-18,35.13999938964844 +CVS,2011-01-19,34.5 +CVS,2011-01-20,35.310001373291016 +CVS,2011-01-21,35.40999984741211 +CVS,2011-01-24,34.9900016784668 +CVS,2011-01-25,35.15999984741211 +CVS,2011-01-26,35.599998474121094 +CVS,2011-01-27,35.709999084472656 +CVS,2011-01-28,34.79999923706055 +CVS,2011-01-31,34.20000076293945 +CVS,2011-02-01,34.95000076293945 +CVS,2011-02-02,34.650001525878906 +CVS,2011-02-03,32.91999816894531 +CVS,2011-02-04,32.66999816894531 +CVS,2011-02-07,32.93000030517578 +CVS,2011-02-08,33.29999923706055 +CVS,2011-02-09,33.31999969482422 +CVS,2011-02-10,32.959999084472656 +CVS,2011-02-11,33.029998779296875 +CVS,2011-02-14,32.77000045776367 +CVS,2011-02-15,32.97999954223633 +CVS,2011-02-16,32.709999084472656 +CVS,2011-02-17,32.7599983215332 +CVS,2011-02-18,33.060001373291016 +CVS,2011-02-22,32.70000076293945 +CVS,2011-02-23,32.2400016784668 +CVS,2011-02-24,32.5099983215332 +CVS,2011-02-25,32.939998626708984 +CVS,2011-02-28,33.060001373291016 +CVS,2011-03-01,33.099998474121094 +CVS,2011-03-02,32.7599983215332 +CVS,2011-03-03,33.470001220703125 +CVS,2011-03-04,33.0099983215332 +CVS,2011-03-07,32.83000183105469 +CVS,2011-03-08,33.36000061035156 +CVS,2011-03-09,34.06999969482422 +CVS,2011-03-10,34.029998779296875 +CVS,2011-03-11,34.0 +CVS,2011-03-14,33.52000045776367 +CVS,2011-03-15,33.130001068115234 +CVS,2011-03-16,32.880001068115234 +CVS,2011-03-17,32.97999954223633 +CVS,2011-03-18,33.61000061035156 +CVS,2011-03-21,33.72999954223633 +CVS,2011-03-22,33.40999984741211 +CVS,2011-03-23,33.650001525878906 +CVS,2011-03-24,34.0 +CVS,2011-03-25,33.88999938964844 +CVS,2011-03-28,33.61000061035156 +CVS,2011-03-29,33.79999923706055 +CVS,2011-03-30,33.63999938964844 +CVS,2011-03-31,34.31999969482422 +CVS,2011-04-01,34.959999084472656 +CVS,2011-04-04,34.77000045776367 +CVS,2011-04-05,35.0 +CVS,2011-04-06,35.7599983215332 +CVS,2011-04-07,35.470001220703125 +CVS,2011-04-08,36.22999954223633 +CVS,2011-04-11,36.040000915527344 +CVS,2011-04-12,36.11000061035156 +CVS,2011-04-13,35.619998931884766 +CVS,2011-04-14,35.61000061035156 +CVS,2011-04-15,35.869998931884766 +CVS,2011-04-18,35.56999969482422 +CVS,2011-04-19,35.79999923706055 +CVS,2011-04-20,36.25 +CVS,2011-04-21,36.209999084472656 +CVS,2011-04-25,36.02000045776367 +CVS,2011-04-26,36.09000015258789 +CVS,2011-04-27,36.369998931884766 +CVS,2011-04-28,36.25 +CVS,2011-04-29,36.220001220703125 +CVS,2011-05-02,36.150001525878906 +CVS,2011-05-03,36.5099983215332 +CVS,2011-05-04,36.119998931884766 +CVS,2011-05-05,36.790000915527344 +CVS,2011-05-06,37.02000045776367 +CVS,2011-05-09,37.47999954223633 +CVS,2011-05-10,37.4900016784668 +CVS,2011-05-11,37.5 +CVS,2011-05-12,38.189998626708984 +CVS,2011-05-13,38.130001068115234 +CVS,2011-05-16,38.349998474121094 +CVS,2011-05-17,38.619998931884766 +CVS,2011-05-18,38.54999923706055 +CVS,2011-05-19,38.43000030517578 +CVS,2011-05-20,38.400001525878906 +CVS,2011-05-23,37.970001220703125 +CVS,2011-05-24,38.16999816894531 +CVS,2011-05-25,38.16999816894531 +CVS,2011-05-26,38.150001525878906 +CVS,2011-05-27,38.79999923706055 +CVS,2011-05-31,38.689998626708984 +CVS,2011-06-01,38.380001068115234 +CVS,2011-06-02,38.529998779296875 +CVS,2011-06-03,37.970001220703125 +CVS,2011-06-06,37.25 +CVS,2011-06-07,37.369998931884766 +CVS,2011-06-08,37.5099983215332 +CVS,2011-06-09,37.75 +CVS,2011-06-10,37.209999084472656 +CVS,2011-06-13,37.310001373291016 +CVS,2011-06-14,37.90999984741211 +CVS,2011-06-15,37.15999984741211 +CVS,2011-06-16,37.34000015258789 +CVS,2011-06-17,37.33000183105469 +CVS,2011-06-20,37.4900016784668 +CVS,2011-06-21,37.83000183105469 +CVS,2011-06-22,37.45000076293945 +CVS,2011-06-23,36.81999969482422 +CVS,2011-06-24,36.41999816894531 +CVS,2011-06-27,36.52000045776367 +CVS,2011-06-28,36.70000076293945 +CVS,2011-06-29,36.88999938964844 +CVS,2011-06-30,37.58000183105469 +CVS,2011-07-01,37.970001220703125 +CVS,2011-07-05,37.689998626708984 +CVS,2011-07-06,37.7599983215332 +CVS,2011-07-07,38.540000915527344 +CVS,2011-07-08,38.099998474121094 +CVS,2011-07-11,37.439998626708984 +CVS,2011-07-12,37.369998931884766 +CVS,2011-07-13,37.29999923706055 +CVS,2011-07-14,36.970001220703125 +CVS,2011-07-15,36.81999969482422 +CVS,2011-07-18,36.7400016784668 +CVS,2011-07-19,37.119998931884766 +CVS,2011-07-20,36.95000076293945 +CVS,2011-07-21,37.81999969482422 +CVS,2011-07-22,37.349998474121094 +CVS,2011-07-25,37.060001373291016 +CVS,2011-07-26,36.86000061035156 +CVS,2011-07-27,36.060001373291016 +CVS,2011-07-28,36.41999816894531 +CVS,2011-07-29,36.349998474121094 +CVS,2011-08-01,36.68000030517578 +CVS,2011-08-02,36.349998474121094 +CVS,2011-08-03,36.209999084472656 +CVS,2011-08-04,34.0 +CVS,2011-08-05,34.150001525878906 +CVS,2011-08-08,32.310001373291016 +CVS,2011-08-09,33.22999954223633 +CVS,2011-08-10,32.060001373291016 +CVS,2011-08-11,33.2599983215332 +CVS,2011-08-12,33.25 +CVS,2011-08-15,34.0 +CVS,2011-08-16,33.79999923706055 +CVS,2011-08-17,34.380001068115234 +CVS,2011-08-18,32.95000076293945 +CVS,2011-08-19,32.369998931884766 +CVS,2011-08-22,32.209999084472656 +CVS,2011-08-23,33.38999938964844 +CVS,2011-08-24,34.439998626708984 +CVS,2011-08-25,33.970001220703125 +CVS,2011-08-26,34.34000015258789 +CVS,2011-08-29,35.54999923706055 +CVS,2011-08-30,35.7599983215332 +CVS,2011-08-31,35.90999984741211 +CVS,2011-09-01,35.779998779296875 +CVS,2011-09-02,35.43000030517578 +CVS,2011-09-06,35.810001373291016 +CVS,2011-09-07,37.029998779296875 +CVS,2011-09-08,37.02000045776367 +CVS,2011-09-09,36.5 +CVS,2011-09-12,36.779998779296875 +CVS,2011-09-13,36.560001373291016 +CVS,2011-09-14,36.66999816894531 +CVS,2011-09-15,36.900001525878906 +CVS,2011-09-16,36.220001220703125 +CVS,2011-09-19,35.689998626708984 +CVS,2011-09-20,35.810001373291016 +CVS,2011-09-21,35.33000183105469 +CVS,2011-09-22,34.61000061035156 +CVS,2011-09-23,34.130001068115234 +CVS,2011-09-26,34.400001525878906 +CVS,2011-09-27,34.689998626708984 +CVS,2011-09-28,34.02000045776367 +CVS,2011-09-29,34.08000183105469 +CVS,2011-09-30,33.59000015258789 +CVS,2011-10-03,32.970001220703125 +CVS,2011-10-04,33.0 +CVS,2011-10-05,33.27000045776367 +CVS,2011-10-06,33.75 +CVS,2011-10-07,33.779998779296875 +CVS,2011-10-10,34.349998474121094 +CVS,2011-10-11,34.369998931884766 +CVS,2011-10-12,34.66999816894531 +CVS,2011-10-13,34.70000076293945 +CVS,2011-10-14,35.130001068115234 +CVS,2011-10-17,34.790000915527344 +CVS,2011-10-18,35.150001525878906 +CVS,2011-10-19,34.720001220703125 +CVS,2011-10-20,34.779998779296875 +CVS,2011-10-21,35.54999923706055 +CVS,2011-10-24,35.810001373291016 +CVS,2011-10-25,35.70000076293945 +CVS,2011-10-26,36.220001220703125 +CVS,2011-10-27,37.279998779296875 +CVS,2011-10-28,36.84000015258789 +CVS,2011-10-31,36.33000183105469 +CVS,2011-11-01,35.45000076293945 +CVS,2011-11-02,35.77000045776367 +CVS,2011-11-03,37.310001373291016 +CVS,2011-11-04,38.02000045776367 +CVS,2011-11-07,38.22999954223633 +CVS,2011-11-08,39.040000915527344 +CVS,2011-11-09,38.38999938964844 +CVS,2011-11-10,38.5 +CVS,2011-11-11,39.2400016784668 +CVS,2011-11-14,38.77000045776367 +CVS,2011-11-15,38.95000076293945 +CVS,2011-11-16,38.47999954223633 +CVS,2011-11-17,38.47999954223633 +CVS,2011-11-18,38.15999984741211 +CVS,2011-11-21,37.720001220703125 +CVS,2011-11-22,37.599998474121094 +CVS,2011-11-23,37.040000915527344 +CVS,2011-11-25,36.849998474121094 +CVS,2011-11-28,37.380001068115234 +CVS,2011-11-29,37.68000030517578 +CVS,2011-11-30,38.84000015258789 +CVS,2011-12-01,38.47999954223633 +CVS,2011-12-02,38.290000915527344 +CVS,2011-12-05,38.33000183105469 +CVS,2011-12-06,38.27000045776367 +CVS,2011-12-07,38.31999969482422 +CVS,2011-12-08,37.70000076293945 +CVS,2011-12-09,38.369998931884766 +CVS,2011-12-12,38.150001525878906 +CVS,2011-12-13,37.689998626708984 +CVS,2011-12-14,37.040000915527344 +CVS,2011-12-15,37.29999923706055 +CVS,2011-12-16,37.54999923706055 +CVS,2011-12-19,36.560001373291016 +CVS,2011-12-20,39.79999923706055 +CVS,2011-12-21,40.459999084472656 +CVS,2011-12-22,40.959999084472656 +CVS,2011-12-23,40.9900016784668 +CVS,2011-12-27,41.0099983215332 +CVS,2011-12-28,41.040000915527344 +CVS,2011-12-29,41.15999984741211 +CVS,2011-12-30,40.779998779296875 +CVS,2012-01-03,41.52000045776367 +CVS,2012-01-04,41.79999923706055 +CVS,2012-01-05,41.75 +CVS,2012-01-06,41.459999084472656 +CVS,2012-01-09,41.790000915527344 +CVS,2012-01-10,41.95000076293945 +CVS,2012-01-11,42.040000915527344 +CVS,2012-01-12,42.150001525878906 +CVS,2012-01-13,42.150001525878906 +CVS,2012-01-17,42.540000915527344 +CVS,2012-01-18,43.099998474121094 +CVS,2012-01-19,42.880001068115234 +CVS,2012-01-20,42.77000045776367 +CVS,2012-01-23,43.02000045776367 +CVS,2012-01-24,42.439998626708984 +CVS,2012-01-25,42.18000030517578 +CVS,2012-01-26,42.18000030517578 +CVS,2012-01-27,42.2599983215332 +CVS,2012-01-30,41.91999816894531 +CVS,2012-01-31,41.75 +CVS,2012-02-01,42.650001525878906 +CVS,2012-02-02,42.65999984741211 +CVS,2012-02-03,43.5099983215332 +CVS,2012-02-06,43.27000045776367 +CVS,2012-02-07,43.08000183105469 +CVS,2012-02-08,43.56999969482422 +CVS,2012-02-09,43.0 +CVS,2012-02-10,43.18000030517578 +CVS,2012-02-13,42.83000183105469 +CVS,2012-02-14,43.380001068115234 +CVS,2012-02-15,43.529998779296875 +CVS,2012-02-16,44.54999923706055 +CVS,2012-02-17,44.27000045776367 +CVS,2012-02-21,44.0099983215332 +CVS,2012-02-22,43.689998626708984 +CVS,2012-02-23,44.040000915527344 +CVS,2012-02-24,44.06999969482422 +CVS,2012-02-27,44.529998779296875 +CVS,2012-02-28,44.90999984741211 +CVS,2012-02-29,45.099998474121094 +CVS,2012-03-01,45.209999084472656 +CVS,2012-03-02,45.029998779296875 +CVS,2012-03-05,45.16999816894531 +CVS,2012-03-06,44.790000915527344 +CVS,2012-03-07,44.709999084472656 +CVS,2012-03-08,45.209999084472656 +CVS,2012-03-09,45.63999938964844 +CVS,2012-03-12,45.36000061035156 +CVS,2012-03-13,45.22999954223633 +CVS,2012-03-14,45.099998474121094 +CVS,2012-03-15,44.880001068115234 +CVS,2012-03-16,45.279998779296875 +CVS,2012-03-19,45.130001068115234 +CVS,2012-03-20,44.68000030517578 +CVS,2012-03-21,44.90999984741211 +CVS,2012-03-22,44.75 +CVS,2012-03-23,45.13999938964844 +CVS,2012-03-26,45.650001525878906 +CVS,2012-03-27,45.34000015258789 +CVS,2012-03-28,44.599998474121094 +CVS,2012-03-29,44.290000915527344 +CVS,2012-03-30,44.79999923706055 +CVS,2012-04-02,45.06999969482422 +CVS,2012-04-03,44.90999984741211 +CVS,2012-04-04,44.310001373291016 +CVS,2012-04-05,44.619998931884766 +CVS,2012-04-09,43.939998626708984 +CVS,2012-04-10,43.529998779296875 +CVS,2012-04-11,43.75 +CVS,2012-04-12,43.47999954223633 +CVS,2012-04-13,43.43000030517578 +CVS,2012-04-16,43.61000061035156 +CVS,2012-04-17,43.939998626708984 +CVS,2012-04-18,43.599998474121094 +CVS,2012-04-19,43.33000183105469 +CVS,2012-04-20,44.33000183105469 +CVS,2012-04-23,43.25 +CVS,2012-04-24,43.41999816894531 +CVS,2012-04-25,43.79999923706055 +CVS,2012-04-26,44.58000183105469 +CVS,2012-04-27,44.880001068115234 +CVS,2012-04-30,44.619998931884766 +CVS,2012-05-01,44.709999084472656 +CVS,2012-05-02,45.91999816894531 +CVS,2012-05-03,46.13999938964844 +CVS,2012-05-04,45.41999816894531 +CVS,2012-05-07,45.2599983215332 +CVS,2012-05-08,45.27000045776367 +CVS,2012-05-09,45.22999954223633 +CVS,2012-05-10,45.970001220703125 +CVS,2012-05-11,45.31999969482422 +CVS,2012-05-14,45.119998931884766 +CVS,2012-05-15,45.31999969482422 +CVS,2012-05-16,45.15999984741211 +CVS,2012-05-17,44.869998931884766 +CVS,2012-05-18,44.43000030517578 +CVS,2012-05-21,44.880001068115234 +CVS,2012-05-22,44.939998626708984 +CVS,2012-05-23,44.790000915527344 +CVS,2012-05-24,45.16999816894531 +CVS,2012-05-25,44.97999954223633 +CVS,2012-05-29,45.63999938964844 +CVS,2012-05-30,45.33000183105469 +CVS,2012-05-31,44.939998626708984 +CVS,2012-06-01,43.599998474121094 +CVS,2012-06-04,44.11000061035156 +CVS,2012-06-05,44.029998779296875 +CVS,2012-06-06,44.84000015258789 +CVS,2012-06-07,44.45000076293945 +CVS,2012-06-08,44.88999938964844 +CVS,2012-06-11,44.72999954223633 +CVS,2012-06-12,45.38999938964844 +CVS,2012-06-13,45.189998626708984 +CVS,2012-06-14,45.810001373291016 +CVS,2012-06-15,45.650001525878906 +CVS,2012-06-18,45.66999816894531 +CVS,2012-06-19,46.25 +CVS,2012-06-20,45.9900016784668 +CVS,2012-06-21,45.38999938964844 +CVS,2012-06-22,45.900001525878906 +CVS,2012-06-25,45.20000076293945 +CVS,2012-06-26,45.439998626708984 +CVS,2012-06-27,45.9900016784668 +CVS,2012-06-28,45.9900016784668 +CVS,2012-06-29,46.72999954223633 +CVS,2012-07-02,47.810001373291016 +CVS,2012-07-03,47.83000183105469 +CVS,2012-07-05,48.11000061035156 +CVS,2012-07-06,48.119998931884766 +CVS,2012-07-09,47.290000915527344 +CVS,2012-07-10,46.93000030517578 +CVS,2012-07-11,46.900001525878906 +CVS,2012-07-12,47.52000045776367 +CVS,2012-07-13,48.04999923706055 +CVS,2012-07-16,48.06999969482422 +CVS,2012-07-17,48.439998626708984 +CVS,2012-07-18,48.61000061035156 +CVS,2012-07-19,45.43000030517578 +CVS,2012-07-20,45.08000183105469 +CVS,2012-07-23,44.810001373291016 +CVS,2012-07-24,44.59000015258789 +CVS,2012-07-25,44.540000915527344 +CVS,2012-07-26,44.560001373291016 +CVS,2012-07-27,44.939998626708984 +CVS,2012-07-30,45.33000183105469 +CVS,2012-07-31,45.25 +CVS,2012-08-01,44.84000015258789 +CVS,2012-08-02,44.90999984741211 +CVS,2012-08-03,44.75 +CVS,2012-08-06,44.900001525878906 +CVS,2012-08-07,44.119998931884766 +CVS,2012-08-08,45.560001373291016 +CVS,2012-08-09,45.02000045776367 +CVS,2012-08-10,44.95000076293945 +CVS,2012-08-13,44.70000076293945 +CVS,2012-08-14,44.119998931884766 +CVS,2012-08-15,44.220001220703125 +CVS,2012-08-16,44.75 +CVS,2012-08-17,45.310001373291016 +CVS,2012-08-20,45.810001373291016 +CVS,2012-08-21,45.630001068115234 +CVS,2012-08-22,45.70000076293945 +CVS,2012-08-23,45.349998474121094 +CVS,2012-08-24,45.560001373291016 +CVS,2012-08-27,45.439998626708984 +CVS,2012-08-28,45.36000061035156 +CVS,2012-08-29,45.43000030517578 +CVS,2012-08-30,45.20000076293945 +CVS,2012-08-31,45.54999923706055 +CVS,2012-09-04,45.93000030517578 +CVS,2012-09-05,45.529998779296875 +CVS,2012-09-06,46.5 +CVS,2012-09-07,46.060001373291016 +CVS,2012-09-10,46.189998626708984 +CVS,2012-09-11,46.04999923706055 +CVS,2012-09-12,46.470001220703125 +CVS,2012-09-13,47.45000076293945 +CVS,2012-09-14,46.970001220703125 +CVS,2012-09-17,46.900001525878906 +CVS,2012-09-18,47.400001525878906 +CVS,2012-09-19,47.709999084472656 +CVS,2012-09-20,47.810001373291016 +CVS,2012-09-21,47.869998931884766 +CVS,2012-09-24,48.06999969482422 +CVS,2012-09-25,47.630001068115234 +CVS,2012-09-26,47.83000183105469 +CVS,2012-09-27,48.2400016784668 +CVS,2012-09-28,48.41999816894531 +CVS,2012-10-01,48.66999816894531 +CVS,2012-10-02,48.4900016784668 +CVS,2012-10-03,48.86000061035156 +CVS,2012-10-04,48.880001068115234 +CVS,2012-10-05,48.86000061035156 +CVS,2012-10-08,48.630001068115234 +CVS,2012-10-09,48.02000045776367 +CVS,2012-10-10,48.060001373291016 +CVS,2012-10-11,47.599998474121094 +CVS,2012-10-12,47.08000183105469 +CVS,2012-10-15,47.06999969482422 +CVS,2012-10-16,46.900001525878906 +CVS,2012-10-17,46.650001525878906 +CVS,2012-10-18,46.59000015258789 +CVS,2012-10-19,46.20000076293945 +CVS,2012-10-22,46.2599983215332 +CVS,2012-10-23,45.880001068115234 +CVS,2012-10-24,45.95000076293945 +CVS,2012-10-25,46.11000061035156 +CVS,2012-10-26,46.060001373291016 +CVS,2012-10-31,46.400001525878906 +CVS,2012-11-01,46.4900016784668 +CVS,2012-11-02,46.560001373291016 +CVS,2012-11-05,46.630001068115234 +CVS,2012-11-06,46.880001068115234 +CVS,2012-11-07,46.689998626708984 +CVS,2012-11-08,46.43000030517578 +CVS,2012-11-09,46.36000061035156 +CVS,2012-11-12,46.25 +CVS,2012-11-13,46.22999954223633 +CVS,2012-11-14,45.40999984741211 +CVS,2012-11-15,44.70000076293945 +CVS,2012-11-16,44.79999923706055 +CVS,2012-11-19,45.08000183105469 +CVS,2012-11-20,45.56999969482422 +CVS,2012-11-21,45.7400016784668 +CVS,2012-11-23,45.83000183105469 +CVS,2012-11-26,45.29999923706055 +CVS,2012-11-27,45.25 +CVS,2012-11-28,45.880001068115234 +CVS,2012-11-29,46.34000015258789 +CVS,2012-11-30,46.5099983215332 +CVS,2012-12-03,46.279998779296875 +CVS,2012-12-04,45.939998626708984 +CVS,2012-12-05,46.18000030517578 +CVS,2012-12-06,46.709999084472656 +CVS,2012-12-07,46.84000015258789 +CVS,2012-12-10,47.2400016784668 +CVS,2012-12-11,47.54999923706055 +CVS,2012-12-12,47.540000915527344 +CVS,2012-12-13,48.5 +CVS,2012-12-14,49.2400016784668 +CVS,2012-12-17,49.040000915527344 +CVS,2012-12-18,49.20000076293945 +CVS,2012-12-19,48.75 +CVS,2012-12-20,49.130001068115234 +CVS,2012-12-21,48.66999816894531 +CVS,2012-12-24,48.630001068115234 +CVS,2012-12-26,48.29999923706055 +CVS,2012-12-27,48.400001525878906 +CVS,2012-12-28,47.91999816894531 +CVS,2012-12-31,48.349998474121094 +CVS,2013-01-02,49.68000030517578 +CVS,2013-01-03,49.779998779296875 +CVS,2013-01-04,49.9900016784668 +CVS,2013-01-07,50.029998779296875 +CVS,2013-01-08,49.849998474121094 +CVS,2013-01-09,50.279998779296875 +CVS,2013-01-10,51.22999954223633 +CVS,2013-01-11,51.29999923706055 +CVS,2013-01-14,51.88999938964844 +CVS,2013-01-15,51.790000915527344 +CVS,2013-01-16,51.7599983215332 +CVS,2013-01-17,52.16999816894531 +CVS,2013-01-18,52.11000061035156 +CVS,2013-01-22,52.11000061035156 +CVS,2013-01-23,52.61000061035156 +CVS,2013-01-24,52.060001373291016 +CVS,2013-01-25,51.86000061035156 +CVS,2013-01-28,51.34000015258789 +CVS,2013-01-29,51.34000015258789 +CVS,2013-01-30,51.650001525878906 +CVS,2013-01-31,51.20000076293945 +CVS,2013-02-01,51.58000183105469 +CVS,2013-02-04,51.0 +CVS,2013-02-05,51.720001220703125 +CVS,2013-02-06,51.2400016784668 +CVS,2013-02-07,51.189998626708984 +CVS,2013-02-08,51.20000076293945 +CVS,2013-02-11,51.2400016784668 +CVS,2013-02-12,51.16999816894531 +CVS,2013-02-13,51.060001373291016 +CVS,2013-02-14,51.88999938964844 +CVS,2013-02-15,51.119998931884766 +CVS,2013-02-19,52.65999984741211 +CVS,2013-02-20,51.849998474121094 +CVS,2013-02-21,51.86000061035156 +CVS,2013-02-22,51.349998474121094 +CVS,2013-02-25,50.529998779296875 +CVS,2013-02-26,50.63999938964844 +CVS,2013-02-27,51.15999984741211 +CVS,2013-02-28,51.119998931884766 +CVS,2013-03-01,51.560001373291016 +CVS,2013-03-04,51.869998931884766 +CVS,2013-03-05,52.29999923706055 +CVS,2013-03-06,52.220001220703125 +CVS,2013-03-07,52.09000015258789 +CVS,2013-03-08,52.279998779296875 +CVS,2013-03-11,52.630001068115234 +CVS,2013-03-12,52.08000183105469 +CVS,2013-03-13,52.900001525878906 +CVS,2013-03-14,53.2599983215332 +CVS,2013-03-15,53.58000183105469 +CVS,2013-03-18,53.79999923706055 +CVS,2013-03-19,54.380001068115234 +CVS,2013-03-20,55.150001525878906 +CVS,2013-03-21,54.650001525878906 +CVS,2013-03-22,55.20000076293945 +CVS,2013-03-25,55.29999923706055 +CVS,2013-03-26,55.290000915527344 +CVS,2013-03-27,54.9900016784668 +CVS,2013-03-28,54.9900016784668 +CVS,2013-04-01,54.529998779296875 +CVS,2013-04-02,55.2400016784668 +CVS,2013-04-03,54.130001068115234 +CVS,2013-04-04,55.349998474121094 +CVS,2013-04-05,55.63999938964844 +CVS,2013-04-08,56.439998626708984 +CVS,2013-04-09,56.58000183105469 +CVS,2013-04-10,56.959999084472656 +CVS,2013-04-11,57.7599983215332 +CVS,2013-04-12,57.52000045776367 +CVS,2013-04-15,56.310001373291016 +CVS,2013-04-16,57.630001068115234 +CVS,2013-04-17,57.209999084472656 +CVS,2013-04-18,56.869998931884766 +CVS,2013-04-19,58.0 +CVS,2013-04-22,58.11000061035156 +CVS,2013-04-23,58.02000045776367 +CVS,2013-04-24,57.58000183105469 +CVS,2013-04-25,57.939998626708984 +CVS,2013-04-26,57.72999954223633 +CVS,2013-04-29,57.439998626708984 +CVS,2013-04-30,58.18000030517578 +CVS,2013-05-01,58.75 +CVS,2013-05-02,58.95000076293945 +CVS,2013-05-03,58.63999938964844 +CVS,2013-05-06,57.939998626708984 +CVS,2013-05-07,58.540000915527344 +CVS,2013-05-08,58.290000915527344 +CVS,2013-05-09,57.4900016784668 +CVS,2013-05-10,58.029998779296875 +CVS,2013-05-13,58.54999923706055 +CVS,2013-05-14,60.06999969482422 +CVS,2013-05-15,60.349998474121094 +CVS,2013-05-16,59.369998931884766 +CVS,2013-05-17,59.439998626708984 +CVS,2013-05-20,58.97999954223633 +CVS,2013-05-21,59.5099983215332 +CVS,2013-05-22,58.70000076293945 +CVS,2013-05-23,58.33000183105469 +CVS,2013-05-24,59.20000076293945 +CVS,2013-05-28,60.209999084472656 +CVS,2013-05-29,59.2400016784668 +CVS,2013-05-30,58.790000915527344 +CVS,2013-05-31,57.58000183105469 +CVS,2013-06-03,58.650001525878906 +CVS,2013-06-04,57.4900016784668 +CVS,2013-06-05,57.22999954223633 +CVS,2013-06-06,57.88999938964844 +CVS,2013-06-07,58.4900016784668 +CVS,2013-06-10,58.599998474121094 +CVS,2013-06-11,58.66999816894531 +CVS,2013-06-12,58.380001068115234 +CVS,2013-06-13,59.27000045776367 +CVS,2013-06-14,59.029998779296875 +CVS,2013-06-17,59.27000045776367 +CVS,2013-06-18,59.90999984741211 +CVS,2013-06-19,59.09000015258789 +CVS,2013-06-20,56.9900016784668 +CVS,2013-06-21,57.56999969482422 +CVS,2013-06-24,56.84000015258789 +CVS,2013-06-25,56.619998931884766 +CVS,2013-06-26,57.36000061035156 +CVS,2013-06-27,57.2599983215332 +CVS,2013-06-28,57.18000030517578 +CVS,2013-07-01,57.59000015258789 +CVS,2013-07-02,58.4900016784668 +CVS,2013-07-03,58.29999923706055 +CVS,2013-07-05,58.63999938964844 +CVS,2013-07-08,59.529998779296875 +CVS,2013-07-09,60.150001525878906 +CVS,2013-07-10,59.880001068115234 +CVS,2013-07-11,61.0 +CVS,2013-07-12,60.95000076293945 +CVS,2013-07-15,60.650001525878906 +CVS,2013-07-16,60.88999938964844 +CVS,2013-07-17,60.95000076293945 +CVS,2013-07-18,61.20000076293945 +CVS,2013-07-19,61.630001068115234 +CVS,2013-07-22,61.81999969482422 +CVS,2013-07-23,61.88999938964844 +CVS,2013-07-24,61.65999984741211 +CVS,2013-07-25,61.93000030517578 +CVS,2013-07-26,61.959999084472656 +CVS,2013-07-29,61.619998931884766 +CVS,2013-07-30,60.959999084472656 +CVS,2013-07-31,61.4900016784668 +CVS,2013-08-01,62.16999816894531 +CVS,2013-08-02,61.84000015258789 +CVS,2013-08-05,61.619998931884766 +CVS,2013-08-06,59.88999938964844 +CVS,2013-08-07,59.119998931884766 +CVS,2013-08-08,59.34000015258789 +CVS,2013-08-09,59.47999954223633 +CVS,2013-08-12,59.880001068115234 +CVS,2013-08-13,60.31999969482422 +CVS,2013-08-14,59.619998931884766 +CVS,2013-08-15,58.650001525878906 +CVS,2013-08-16,58.56999969482422 +CVS,2013-08-19,58.45000076293945 +CVS,2013-08-20,59.279998779296875 +CVS,2013-08-21,58.09000015258789 +CVS,2013-08-22,58.380001068115234 +CVS,2013-08-23,57.970001220703125 +CVS,2013-08-26,58.2400016784668 +CVS,2013-08-27,57.689998626708984 +CVS,2013-08-28,57.279998779296875 +CVS,2013-08-29,57.81999969482422 +CVS,2013-08-30,58.04999923706055 +CVS,2013-09-03,58.52000045776367 +CVS,2013-09-04,58.619998931884766 +CVS,2013-09-05,58.459999084472656 +CVS,2013-09-06,58.630001068115234 +CVS,2013-09-09,58.77000045776367 +CVS,2013-09-10,59.220001220703125 +CVS,2013-09-11,59.599998474121094 +CVS,2013-09-12,59.5099983215332 +CVS,2013-09-13,59.900001525878906 +CVS,2013-09-16,60.95000076293945 +CVS,2013-09-17,61.0099983215332 +CVS,2013-09-18,60.560001373291016 +CVS,2013-09-19,59.79999923706055 +CVS,2013-09-20,58.529998779296875 +CVS,2013-09-23,58.20000076293945 +CVS,2013-09-24,57.91999816894531 +CVS,2013-09-25,57.779998779296875 +CVS,2013-09-26,58.16999816894531 +CVS,2013-09-27,57.79999923706055 +CVS,2013-09-30,56.75 +CVS,2013-10-01,57.540000915527344 +CVS,2013-10-02,57.099998474121094 +CVS,2013-10-03,56.63999938964844 +CVS,2013-10-04,56.880001068115234 +CVS,2013-10-07,56.72999954223633 +CVS,2013-10-08,57.04999923706055 +CVS,2013-10-09,58.040000915527344 +CVS,2013-10-10,58.720001220703125 +CVS,2013-10-11,59.56999969482422 +CVS,2013-10-14,59.689998626708984 +CVS,2013-10-15,59.060001373291016 +CVS,2013-10-16,59.15999984741211 +CVS,2013-10-17,60.0 +CVS,2013-10-18,61.0099983215332 +CVS,2013-10-21,60.380001068115234 +CVS,2013-10-22,61.380001068115234 +CVS,2013-10-23,61.459999084472656 +CVS,2013-10-24,62.06999969482422 +CVS,2013-10-25,61.40999984741211 +CVS,2013-10-28,61.7400016784668 +CVS,2013-10-29,62.54999923706055 +CVS,2013-10-30,62.220001220703125 +CVS,2013-10-31,62.2599983215332 +CVS,2013-11-01,62.59000015258789 +CVS,2013-11-04,61.97999954223633 +CVS,2013-11-05,63.220001220703125 +CVS,2013-11-06,63.869998931884766 +CVS,2013-11-07,63.540000915527344 +CVS,2013-11-08,63.779998779296875 +CVS,2013-11-11,63.93000030517578 +CVS,2013-11-12,63.959999084472656 +CVS,2013-11-13,64.37999725341797 +CVS,2013-11-14,65.2699966430664 +CVS,2013-11-15,65.62000274658203 +CVS,2013-11-18,65.44000244140625 +CVS,2013-11-19,65.22000122070312 +CVS,2013-11-20,65.41999816894531 +CVS,2013-11-21,66.08999633789062 +CVS,2013-11-22,66.68000030517578 +CVS,2013-11-25,66.77999877929688 +CVS,2013-11-26,66.08999633789062 +CVS,2013-11-27,66.76000213623047 +CVS,2013-11-29,66.95999908447266 +CVS,2013-12-02,66.6500015258789 +CVS,2013-12-03,66.75 +CVS,2013-12-04,66.12000274658203 +CVS,2013-12-05,65.87000274658203 +CVS,2013-12-06,66.75 +CVS,2013-12-09,66.7300033569336 +CVS,2013-12-10,67.98999786376953 +CVS,2013-12-11,68.13999938964844 +CVS,2013-12-12,67.56999969482422 +CVS,2013-12-13,67.30999755859375 +CVS,2013-12-16,67.79000091552734 +CVS,2013-12-17,66.80999755859375 +CVS,2013-12-18,69.69000244140625 +CVS,2013-12-19,70.13999938964844 +CVS,2013-12-20,70.05999755859375 +CVS,2013-12-23,70.5199966430664 +CVS,2013-12-24,70.9800033569336 +CVS,2013-12-26,71.27999877929688 +CVS,2013-12-27,71.55999755859375 +CVS,2013-12-30,71.58000183105469 +CVS,2013-12-31,71.56999969482422 +CVS,2014-01-02,70.4000015258789 +CVS,2014-01-03,70.55000305175781 +CVS,2014-01-06,69.30999755859375 +CVS,2014-01-07,69.66999816894531 +CVS,2014-01-08,69.7699966430664 +CVS,2014-01-09,69.91999816894531 +CVS,2014-01-10,69.51000213623047 +CVS,2014-01-13,68.55000305175781 +CVS,2014-01-14,68.48999786376953 +CVS,2014-01-15,68.29000091552734 +CVS,2014-01-16,68.12999725341797 +CVS,2014-01-17,67.97000122070312 +CVS,2014-01-21,68.31999969482422 +CVS,2014-01-22,69.16999816894531 +CVS,2014-01-23,68.47000122070312 +CVS,2014-01-24,67.62999725341797 +CVS,2014-01-27,67.52999877929688 +CVS,2014-01-28,68.5199966430664 +CVS,2014-01-29,67.3499984741211 +CVS,2014-01-30,67.6500015258789 +CVS,2014-01-31,67.72000122070312 +CVS,2014-02-03,65.79000091552734 +CVS,2014-02-04,66.11000061035156 +CVS,2014-02-05,65.44000244140625 +CVS,2014-02-06,66.11000061035156 +CVS,2014-02-07,66.44000244140625 +CVS,2014-02-10,66.94000244140625 +CVS,2014-02-11,68.7699966430664 +CVS,2014-02-12,68.54000091552734 +CVS,2014-02-13,69.4800033569336 +CVS,2014-02-14,69.9000015258789 +CVS,2014-02-18,70.31999969482422 +CVS,2014-02-19,70.0999984741211 +CVS,2014-02-20,71.30999755859375 +CVS,2014-02-21,71.19999694824219 +CVS,2014-02-24,71.37000274658203 +CVS,2014-02-25,72.16000366210938 +CVS,2014-02-26,72.19999694824219 +CVS,2014-02-27,72.16000366210938 +CVS,2014-02-28,73.13999938964844 +CVS,2014-03-03,72.58999633789062 +CVS,2014-03-04,73.0999984741211 +CVS,2014-03-05,73.18000030517578 +CVS,2014-03-06,73.22000122070312 +CVS,2014-03-07,73.4800033569336 +CVS,2014-03-10,73.56999969482422 +CVS,2014-03-11,72.69999694824219 +CVS,2014-03-12,72.87999725341797 +CVS,2014-03-13,72.5 +CVS,2014-03-14,72.75 +CVS,2014-03-17,74.36000061035156 +CVS,2014-03-18,73.69000244140625 +CVS,2014-03-19,73.51000213623047 +CVS,2014-03-20,73.98999786376953 +CVS,2014-03-21,74.94999694824219 +CVS,2014-03-24,74.3499984741211 +CVS,2014-03-25,74.94999694824219 +CVS,2014-03-26,75.30000305175781 +CVS,2014-03-27,74.12999725341797 +CVS,2014-03-28,74.26000213623047 +CVS,2014-03-31,74.86000061035156 +CVS,2014-04-01,74.29000091552734 +CVS,2014-04-02,74.7699966430664 +CVS,2014-04-03,75.23999786376953 +CVS,2014-04-04,74.69000244140625 +CVS,2014-04-07,73.83000183105469 +CVS,2014-04-08,73.18000030517578 +CVS,2014-04-09,74.44999694824219 +CVS,2014-04-10,72.93000030517578 +CVS,2014-04-11,72.58000183105469 +CVS,2014-04-14,73.37000274658203 +CVS,2014-04-15,73.44000244140625 +CVS,2014-04-16,73.91000366210938 +CVS,2014-04-17,73.73999786376953 +CVS,2014-04-21,73.66999816894531 +CVS,2014-04-22,73.23999786376953 +CVS,2014-04-23,73.08999633789062 +CVS,2014-04-24,73.06999969482422 +CVS,2014-04-25,73.23999786376953 +CVS,2014-04-28,73.61000061035156 +CVS,2014-04-29,73.47000122070312 +CVS,2014-04-30,72.72000122070312 +CVS,2014-05-01,73.08999633789062 +CVS,2014-05-02,73.86000061035156 +CVS,2014-05-05,74.9800033569336 +CVS,2014-05-06,74.44000244140625 +CVS,2014-05-07,75.9000015258789 +CVS,2014-05-08,75.86000061035156 +CVS,2014-05-09,76.27999877929688 +CVS,2014-05-12,76.81999969482422 +CVS,2014-05-13,76.55000305175781 +CVS,2014-05-14,76.0 +CVS,2014-05-15,75.55999755859375 +CVS,2014-05-16,76.56999969482422 +CVS,2014-05-19,76.2699966430664 +CVS,2014-05-20,75.93000030517578 +CVS,2014-05-21,76.69999694824219 +CVS,2014-05-22,77.20999908447266 +CVS,2014-05-23,77.12000274658203 +CVS,2014-05-27,77.16999816894531 +CVS,2014-05-28,77.25 +CVS,2014-05-29,77.66000366210938 +CVS,2014-05-30,78.31999969482422 +CVS,2014-06-02,78.30000305175781 +CVS,2014-06-03,77.70999908447266 +CVS,2014-06-04,78.16000366210938 +CVS,2014-06-05,78.62000274658203 +CVS,2014-06-06,78.91999816894531 +CVS,2014-06-09,78.55000305175781 +CVS,2014-06-10,78.0199966430664 +CVS,2014-06-11,77.31999969482422 +CVS,2014-06-12,75.9800033569336 +CVS,2014-06-13,75.86000061035156 +CVS,2014-06-16,76.13999938964844 +CVS,2014-06-17,76.19999694824219 +CVS,2014-06-18,77.36000061035156 +CVS,2014-06-19,77.44999694824219 +CVS,2014-06-20,76.79000091552734 +CVS,2014-06-23,76.31999969482422 +CVS,2014-06-24,75.4800033569336 +CVS,2014-06-25,75.45999908447266 +CVS,2014-06-26,75.54000091552734 +CVS,2014-06-27,75.72000122070312 +CVS,2014-06-30,75.37000274658203 +CVS,2014-07-01,76.04000091552734 +CVS,2014-07-02,76.25 +CVS,2014-07-03,76.83000183105469 +CVS,2014-07-07,76.66999816894531 +CVS,2014-07-08,76.52999877929688 +CVS,2014-07-09,76.83999633789062 +CVS,2014-07-10,76.61000061035156 +CVS,2014-07-11,76.9000015258789 +CVS,2014-07-14,77.29000091552734 +CVS,2014-07-15,77.41000366210938 +CVS,2014-07-16,77.02999877929688 +CVS,2014-07-17,76.11000061035156 +CVS,2014-07-18,77.47000122070312 +CVS,2014-07-21,77.04000091552734 +CVS,2014-07-22,77.87000274658203 +CVS,2014-07-23,78.12999725341797 +CVS,2014-07-24,78.88999938964844 +CVS,2014-07-25,79.12000274658203 +CVS,2014-07-28,78.37999725341797 +CVS,2014-07-29,77.80999755859375 +CVS,2014-07-30,77.73999786376953 +CVS,2014-07-31,76.36000061035156 +CVS,2014-08-01,76.48999786376953 +CVS,2014-08-04,77.37000274658203 +CVS,2014-08-05,77.2699966430664 +CVS,2014-08-06,77.02999877929688 +CVS,2014-08-07,76.11000061035156 +CVS,2014-08-08,77.80999755859375 +CVS,2014-08-11,78.36000061035156 +CVS,2014-08-12,78.66999816894531 +CVS,2014-08-13,78.91000366210938 +CVS,2014-08-14,79.30000305175781 +CVS,2014-08-15,78.91000366210938 +CVS,2014-08-18,79.1500015258789 +CVS,2014-08-19,79.52999877929688 +CVS,2014-08-20,79.61000061035156 +CVS,2014-08-21,78.9800033569336 +CVS,2014-08-22,79.23999786376953 +CVS,2014-08-25,79.20999908447266 +CVS,2014-08-26,79.3499984741211 +CVS,2014-08-27,79.43000030517578 +CVS,2014-08-28,79.43000030517578 +CVS,2014-08-29,79.44999694824219 +CVS,2014-09-02,79.7300033569336 +CVS,2014-09-03,80.36000061035156 +CVS,2014-09-04,80.30999755859375 +CVS,2014-09-05,81.63999938964844 +CVS,2014-09-08,81.4000015258789 +CVS,2014-09-09,80.86000061035156 +CVS,2014-09-10,80.91000366210938 +CVS,2014-09-11,81.08999633789062 +CVS,2014-09-12,80.56999969482422 +CVS,2014-09-15,81.23999786376953 +CVS,2014-09-16,82.22000122070312 +CVS,2014-09-17,82.23999786376953 +CVS,2014-09-18,81.18000030517578 +CVS,2014-09-19,81.37000274658203 +CVS,2014-09-22,80.5999984741211 +CVS,2014-09-23,79.98999786376953 +CVS,2014-09-24,80.81999969482422 +CVS,2014-09-25,79.83999633789062 +CVS,2014-09-26,80.29000091552734 +CVS,2014-09-29,80.02999877929688 +CVS,2014-09-30,79.58999633789062 +CVS,2014-10-01,79.13999938964844 +CVS,2014-10-02,80.05999755859375 +CVS,2014-10-03,81.33000183105469 +CVS,2014-10-06,81.33999633789062 +CVS,2014-10-07,81.02999877929688 +CVS,2014-10-08,82.5199966430664 +CVS,2014-10-09,81.94999694824219 +CVS,2014-10-10,82.4800033569336 +CVS,2014-10-13,80.12000274658203 +CVS,2014-10-14,80.68000030517578 +CVS,2014-10-15,78.98999786376953 +CVS,2014-10-16,78.80999755859375 +CVS,2014-10-17,79.95999908447266 +CVS,2014-10-20,81.76000213623047 +CVS,2014-10-21,82.91999816894531 +CVS,2014-10-22,83.25 +CVS,2014-10-23,83.5999984741211 +CVS,2014-10-24,84.29000091552734 +CVS,2014-10-27,84.83999633789062 +CVS,2014-10-28,85.19999694824219 +CVS,2014-10-29,85.19000244140625 +CVS,2014-10-30,85.55000305175781 +CVS,2014-10-31,85.80999755859375 +CVS,2014-11-03,86.12000274658203 +CVS,2014-11-04,85.47000122070312 +CVS,2014-11-05,87.5 +CVS,2014-11-06,88.43000030517578 +CVS,2014-11-07,88.37999725341797 +CVS,2014-11-10,89.19000244140625 +CVS,2014-11-11,89.76000213623047 +CVS,2014-11-12,89.29000091552734 +CVS,2014-11-13,90.12999725341797 +CVS,2014-11-14,89.12999725341797 +CVS,2014-11-17,90.12000274658203 +CVS,2014-11-18,90.12000274658203 +CVS,2014-11-19,89.58999633789062 +CVS,2014-11-20,89.25 +CVS,2014-11-21,89.33000183105469 +CVS,2014-11-24,90.87000274658203 +CVS,2014-11-25,90.29000091552734 +CVS,2014-11-26,90.88999938964844 +CVS,2014-11-28,91.36000061035156 +CVS,2014-12-01,90.16000366210938 +CVS,2014-12-02,90.08999633789062 +CVS,2014-12-03,89.13999938964844 +CVS,2014-12-04,89.83999633789062 +CVS,2014-12-05,90.69999694824219 +CVS,2014-12-08,90.76000213623047 +CVS,2014-12-09,91.25 +CVS,2014-12-10,90.11000061035156 +CVS,2014-12-11,90.93000030517578 +CVS,2014-12-12,89.94000244140625 +CVS,2014-12-15,89.87000274658203 +CVS,2014-12-16,92.30999755859375 +CVS,2014-12-17,94.16999816894531 +CVS,2014-12-18,95.5199966430664 +CVS,2014-12-19,95.69999694824219 +CVS,2014-12-22,97.11000061035156 +CVS,2014-12-23,97.87000274658203 +CVS,2014-12-24,97.88999938964844 +CVS,2014-12-26,98.25 +CVS,2014-12-29,97.55000305175781 +CVS,2014-12-30,97.52999877929688 +CVS,2014-12-31,96.30999755859375 +CVS,2015-01-02,95.0999984741211 +CVS,2015-01-05,94.16000366210938 +CVS,2015-01-06,94.2300033569336 +CVS,2015-01-07,95.93000030517578 +CVS,2015-01-08,97.97000122070312 +CVS,2015-01-09,97.91999816894531 +CVS,2015-01-12,97.19999694824219 +CVS,2015-01-13,97.23999786376953 +CVS,2015-01-14,97.33000183105469 +CVS,2015-01-15,97.16999816894531 +CVS,2015-01-16,98.73999786376953 +CVS,2015-01-20,98.37000274658203 +CVS,2015-01-21,99.5 +CVS,2015-01-22,100.27999877929688 +CVS,2015-01-23,100.62000274658203 +CVS,2015-01-26,101.01000213623047 +CVS,2015-01-27,100.81999969482422 +CVS,2015-01-28,99.5999984741211 +CVS,2015-01-29,100.11000061035156 +CVS,2015-01-30,98.16000366210938 +CVS,2015-02-02,99.11000061035156 +CVS,2015-02-03,100.12999725341797 +CVS,2015-02-04,100.45999908447266 +CVS,2015-02-05,100.76000213623047 +CVS,2015-02-06,100.61000061035156 +CVS,2015-02-09,99.55999755859375 +CVS,2015-02-10,101.68000030517578 +CVS,2015-02-11,102.58999633789062 +CVS,2015-02-12,103.0 +CVS,2015-02-13,102.62999725341797 +CVS,2015-02-17,103.55000305175781 +CVS,2015-02-18,104.0999984741211 +CVS,2015-02-19,102.62000274658203 +CVS,2015-02-20,102.69999694824219 +CVS,2015-02-23,103.26000213623047 +CVS,2015-02-24,103.36000061035156 +CVS,2015-02-25,103.44000244140625 +CVS,2015-02-26,104.16999816894531 +CVS,2015-02-27,103.87000274658203 +CVS,2015-03-02,104.19000244140625 +CVS,2015-03-03,103.44999694824219 +CVS,2015-03-04,103.08000183105469 +CVS,2015-03-05,103.36000061035156 +CVS,2015-03-06,101.9000015258789 +CVS,2015-03-09,102.5 +CVS,2015-03-10,101.52999877929688 +CVS,2015-03-11,101.55999755859375 +CVS,2015-03-12,102.95999908447266 +CVS,2015-03-13,103.26000213623047 +CVS,2015-03-16,104.38999938964844 +CVS,2015-03-17,103.0199966430664 +CVS,2015-03-18,103.48999786376953 +CVS,2015-03-19,103.33999633789062 +CVS,2015-03-20,103.86000061035156 +CVS,2015-03-23,104.55999755859375 +CVS,2015-03-24,104.48999786376953 +CVS,2015-03-25,102.7300033569336 +CVS,2015-03-26,101.98999786376953 +CVS,2015-03-27,102.5 +CVS,2015-03-30,103.83000183105469 +CVS,2015-03-31,103.20999908447266 +CVS,2015-04-01,102.26000213623047 +CVS,2015-04-02,102.70999908447266 +CVS,2015-04-06,103.43000030517578 +CVS,2015-04-07,103.12999725341797 +CVS,2015-04-08,102.93000030517578 +CVS,2015-04-09,102.37000274658203 +CVS,2015-04-10,102.54000091552734 +CVS,2015-04-13,102.13999938964844 +CVS,2015-04-14,102.11000061035156 +CVS,2015-04-15,101.7300033569336 +CVS,2015-04-16,101.16999816894531 +CVS,2015-04-17,100.38999938964844 +CVS,2015-04-20,101.27999877929688 +CVS,2015-04-21,101.41000366210938 +CVS,2015-04-22,101.2300033569336 +CVS,2015-04-23,100.87999725341797 +CVS,2015-04-24,101.58000183105469 +CVS,2015-04-27,101.22000122070312 +CVS,2015-04-28,101.97000122070312 +CVS,2015-04-29,100.66999816894531 +CVS,2015-04-30,99.29000091552734 +CVS,2015-05-01,100.45999908447266 +CVS,2015-05-04,100.16000366210938 +CVS,2015-05-05,98.73999786376953 +CVS,2015-05-06,98.87000274658203 +CVS,2015-05-07,99.36000061035156 +CVS,2015-05-08,100.66000366210938 +CVS,2015-05-11,100.48999786376953 +CVS,2015-05-12,100.23999786376953 +CVS,2015-05-13,99.80999755859375 +CVS,2015-05-14,101.95999908447266 +CVS,2015-05-15,102.06999969482422 +CVS,2015-05-18,102.44000244140625 +CVS,2015-05-19,102.31999969482422 +CVS,2015-05-20,101.2699966430664 +CVS,2015-05-21,103.69000244140625 +CVS,2015-05-22,103.94999694824219 +CVS,2015-05-26,102.8499984741211 +CVS,2015-05-27,103.4800033569336 +CVS,2015-05-28,103.19000244140625 +CVS,2015-05-29,102.37999725341797 +CVS,2015-06-01,102.51000213623047 +CVS,2015-06-02,101.83000183105469 +CVS,2015-06-03,101.91000366210938 +CVS,2015-06-04,100.87000274658203 +CVS,2015-06-05,99.94999694824219 +CVS,2015-06-08,99.41000366210938 +CVS,2015-06-09,99.9800033569336 +CVS,2015-06-10,102.12999725341797 +CVS,2015-06-11,102.62999725341797 +CVS,2015-06-12,102.22000122070312 +CVS,2015-06-15,102.58000183105469 +CVS,2015-06-16,103.16999816894531 +CVS,2015-06-17,103.81999969482422 +CVS,2015-06-18,105.05999755859375 +CVS,2015-06-19,105.47000122070312 +CVS,2015-06-22,106.13999938964844 +CVS,2015-06-23,106.47000122070312 +CVS,2015-06-24,105.33000183105469 +CVS,2015-06-25,105.01000213623047 +CVS,2015-06-26,105.83999633789062 +CVS,2015-06-29,104.80999755859375 +CVS,2015-06-30,104.87999725341797 +CVS,2015-07-01,105.70999908447266 +CVS,2015-07-02,105.55000305175781 +CVS,2015-07-06,104.80999755859375 +CVS,2015-07-07,106.37999725341797 +CVS,2015-07-08,104.19000244140625 +CVS,2015-07-09,105.69999694824219 +CVS,2015-07-10,107.44000244140625 +CVS,2015-07-13,109.16000366210938 +CVS,2015-07-14,109.81999969482422 +CVS,2015-07-15,109.9000015258789 +CVS,2015-07-16,110.54000091552734 +CVS,2015-07-17,110.13999938964844 +CVS,2015-07-20,110.9800033569336 +CVS,2015-07-21,110.05999755859375 +CVS,2015-07-22,110.9800033569336 +CVS,2015-07-23,110.19000244140625 +CVS,2015-07-24,110.48999786376953 +CVS,2015-07-27,109.7699966430664 +CVS,2015-07-28,111.63999938964844 +CVS,2015-07-29,113.44999694824219 +CVS,2015-07-30,112.94000244140625 +CVS,2015-07-31,112.47000122070312 +CVS,2015-08-03,112.81999969482422 +CVS,2015-08-04,109.95999908447266 +CVS,2015-08-05,111.19999694824219 +CVS,2015-08-06,108.12000274658203 +CVS,2015-08-07,107.73999786376953 +CVS,2015-08-10,108.62000274658203 +CVS,2015-08-11,108.08000183105469 +CVS,2015-08-12,108.31999969482422 +CVS,2015-08-13,107.66999816894531 +CVS,2015-08-14,107.66999816894531 +CVS,2015-08-17,108.73999786376953 +CVS,2015-08-18,108.45999908447266 +CVS,2015-08-19,106.76000213623047 +CVS,2015-08-20,106.0199966430664 +CVS,2015-08-21,102.20999908447266 +CVS,2015-08-24,100.20999908447266 +CVS,2015-08-25,100.0 +CVS,2015-08-26,102.87000274658203 +CVS,2015-08-27,105.19999694824219 +CVS,2015-08-28,104.18000030517578 +CVS,2015-08-31,102.4000015258789 +CVS,2015-09-01,100.2699966430664 +CVS,2015-09-02,101.11000061035156 +CVS,2015-09-03,101.58999633789062 +CVS,2015-09-04,100.12000274658203 +CVS,2015-09-08,102.13999938964844 +CVS,2015-09-09,100.2300033569336 +CVS,2015-09-10,100.80000305175781 +CVS,2015-09-11,101.5199966430664 +CVS,2015-09-14,100.16000366210938 +CVS,2015-09-15,101.5999984741211 +CVS,2015-09-16,101.54000091552734 +CVS,2015-09-17,101.33999633789062 +CVS,2015-09-18,99.02999877929688 +CVS,2015-09-21,100.91000366210938 +CVS,2015-09-22,100.02999877929688 +CVS,2015-09-23,100.62999725341797 +CVS,2015-09-24,99.16999816894531 +CVS,2015-09-25,98.61000061035156 +CVS,2015-09-28,96.3499984741211 +CVS,2015-09-29,95.12000274658203 +CVS,2015-09-30,96.4800033569336 +CVS,2015-10-01,96.91000366210938 +CVS,2015-10-02,98.95999908447266 +CVS,2015-10-05,101.97000122070312 +CVS,2015-10-06,99.81999969482422 +CVS,2015-10-07,101.01000213623047 +CVS,2015-10-08,102.16999816894531 +CVS,2015-10-09,102.0 +CVS,2015-10-12,103.06999969482422 +CVS,2015-10-13,102.05000305175781 +CVS,2015-10-14,100.44999694824219 +CVS,2015-10-15,102.41000366210938 +CVS,2015-10-16,103.37999725341797 +CVS,2015-10-19,103.51000213623047 +CVS,2015-10-20,103.5999984741211 +CVS,2015-10-21,103.29000091552734 +CVS,2015-10-22,104.29000091552734 +CVS,2015-10-23,103.94999694824219 +CVS,2015-10-26,103.47000122070312 +CVS,2015-10-27,105.29000091552734 +CVS,2015-10-28,103.80999755859375 +CVS,2015-10-29,103.80000305175781 +CVS,2015-10-30,98.77999877929688 +CVS,2015-11-02,100.37999725341797 +CVS,2015-11-03,99.88999938964844 +CVS,2015-11-04,99.56999969482422 +CVS,2015-11-05,99.54000091552734 +CVS,2015-11-06,98.69999694824219 +CVS,2015-11-09,97.98999786376953 +CVS,2015-11-10,97.83999633789062 +CVS,2015-11-11,94.8499984741211 +CVS,2015-11-12,93.12000274658203 +CVS,2015-11-13,91.80999755859375 +CVS,2015-11-16,93.62000274658203 +CVS,2015-11-17,93.79000091552734 +CVS,2015-11-18,95.19000244140625 +CVS,2015-11-19,92.48999786376953 +CVS,2015-11-20,91.93000030517578 +CVS,2015-11-23,91.55999755859375 +CVS,2015-11-24,92.25 +CVS,2015-11-25,93.9000015258789 +CVS,2015-11-27,94.62999725341797 +CVS,2015-11-30,94.08999633789062 +CVS,2015-12-01,95.44999694824219 +CVS,2015-12-02,94.5 +CVS,2015-12-03,92.8499984741211 +CVS,2015-12-04,95.45999908447266 +CVS,2015-12-07,96.33999633789062 +CVS,2015-12-08,95.66000366210938 +CVS,2015-12-09,94.9800033569336 +CVS,2015-12-10,94.73999786376953 +CVS,2015-12-11,93.23999786376953 +CVS,2015-12-14,94.11000061035156 +CVS,2015-12-15,92.58999633789062 +CVS,2015-12-16,97.55999755859375 +CVS,2015-12-17,94.70999908447266 +CVS,2015-12-18,94.86000061035156 +CVS,2015-12-21,95.94999694824219 +CVS,2015-12-22,98.2699966430664 +CVS,2015-12-23,98.51000213623047 +CVS,2015-12-24,98.86000061035156 +CVS,2015-12-28,98.41999816894531 +CVS,2015-12-29,99.36000061035156 +CVS,2015-12-30,98.73999786376953 +CVS,2015-12-31,97.7699966430664 +CVS,2016-01-04,96.45999908447266 +CVS,2016-01-05,96.73999786376953 +CVS,2016-01-06,95.55999755859375 +CVS,2016-01-07,94.18000030517578 +CVS,2016-01-08,93.55999755859375 +CVS,2016-01-11,94.91999816894531 +CVS,2016-01-12,95.69000244140625 +CVS,2016-01-13,94.11000061035156 +CVS,2016-01-14,95.51000213623047 +CVS,2016-01-15,93.9000015258789 +CVS,2016-01-19,95.05999755859375 +CVS,2016-01-20,94.12000274658203 +CVS,2016-01-21,94.4800033569336 +CVS,2016-01-22,95.63999938964844 +CVS,2016-01-25,94.06999969482422 +CVS,2016-01-26,94.04000091552734 +CVS,2016-01-27,94.33999633789062 +CVS,2016-01-28,93.48999786376953 +CVS,2016-01-29,96.58999633789062 +CVS,2016-02-01,97.31999969482422 +CVS,2016-02-02,94.94000244140625 +CVS,2016-02-03,95.37000274658203 +CVS,2016-02-04,94.62999725341797 +CVS,2016-02-05,93.0999984741211 +CVS,2016-02-08,89.6500015258789 +CVS,2016-02-09,90.51000213623047 +CVS,2016-02-10,93.11000061035156 +CVS,2016-02-11,93.87000274658203 +CVS,2016-02-12,95.86000061035156 +CVS,2016-02-16,96.94000244140625 +CVS,2016-02-17,97.69000244140625 +CVS,2016-02-18,96.88999938964844 +CVS,2016-02-19,97.58999633789062 +CVS,2016-02-22,97.45999908447266 +CVS,2016-02-23,96.75 +CVS,2016-02-24,96.87999725341797 +CVS,2016-02-25,98.4000015258789 +CVS,2016-02-26,97.66000366210938 +CVS,2016-02-29,97.16999816894531 +CVS,2016-03-01,98.30000305175781 +CVS,2016-03-02,98.62999725341797 +CVS,2016-03-03,99.37999725341797 +CVS,2016-03-04,99.27999877929688 +CVS,2016-03-07,98.41999816894531 +CVS,2016-03-08,99.04000091552734 +CVS,2016-03-09,100.5199966430664 +CVS,2016-03-10,99.33999633789062 +CVS,2016-03-11,100.36000061035156 +CVS,2016-03-14,101.0199966430664 +CVS,2016-03-15,101.18000030517578 +CVS,2016-03-16,100.9800033569336 +CVS,2016-03-17,101.11000061035156 +CVS,2016-03-18,101.58000183105469 +CVS,2016-03-21,101.73999786376953 +CVS,2016-03-22,101.94000244140625 +CVS,2016-03-23,100.73999786376953 +CVS,2016-03-24,101.43000030517578 +CVS,2016-03-28,101.83999633789062 +CVS,2016-03-29,102.47000122070312 +CVS,2016-03-30,104.05000305175781 +CVS,2016-03-31,103.7300033569336 +CVS,2016-04-01,104.81999969482422 +CVS,2016-04-04,104.4800033569336 +CVS,2016-04-05,103.18000030517578 +CVS,2016-04-06,103.38999938964844 +CVS,2016-04-07,100.94000244140625 +CVS,2016-04-08,101.47000122070312 +CVS,2016-04-11,100.7699966430664 +CVS,2016-04-12,101.2300033569336 +CVS,2016-04-13,101.12999725341797 +CVS,2016-04-14,101.11000061035156 +CVS,2016-04-15,102.23999786376953 +CVS,2016-04-18,102.5 +CVS,2016-04-19,103.45999908447266 +CVS,2016-04-20,102.51000213623047 +CVS,2016-04-21,101.22000122070312 +CVS,2016-04-22,101.44000244140625 +CVS,2016-04-25,101.94999694824219 +CVS,2016-04-26,102.8499984741211 +CVS,2016-04-27,102.69999694824219 +CVS,2016-04-28,101.20999908447266 +CVS,2016-04-29,100.5 +CVS,2016-05-02,101.44999694824219 +CVS,2016-05-03,103.91999816894531 +CVS,2016-05-04,103.9000015258789 +CVS,2016-05-05,105.1500015258789 +CVS,2016-05-06,104.8499984741211 +CVS,2016-05-09,105.73999786376953 +CVS,2016-05-10,106.0999984741211 +CVS,2016-05-11,104.16000366210938 +CVS,2016-05-12,104.8499984741211 +CVS,2016-05-13,103.66999816894531 +CVS,2016-05-16,104.55000305175781 +CVS,2016-05-17,102.11000061035156 +CVS,2016-05-18,101.5199966430664 +CVS,2016-05-19,100.94999694824219 +CVS,2016-05-20,99.45999908447266 +CVS,2016-05-23,98.06999969482422 +CVS,2016-05-24,97.37999725341797 +CVS,2016-05-25,97.55000305175781 +CVS,2016-05-26,96.94999694824219 +CVS,2016-05-27,96.94000244140625 +CVS,2016-05-31,96.44999694824219 +CVS,2016-06-01,96.58000183105469 +CVS,2016-06-02,96.4000015258789 +CVS,2016-06-03,96.23999786376953 +CVS,2016-06-06,96.30999755859375 +CVS,2016-06-07,96.62000274658203 +CVS,2016-06-08,98.30999755859375 +CVS,2016-06-09,96.98999786376953 +CVS,2016-06-10,96.66999816894531 +CVS,2016-06-13,95.77999877929688 +CVS,2016-06-14,96.38999938964844 +CVS,2016-06-15,96.0199966430664 +CVS,2016-06-16,95.52999877929688 +CVS,2016-06-17,94.83999633789062 +CVS,2016-06-20,93.2300033569336 +CVS,2016-06-21,93.20999908447266 +CVS,2016-06-22,93.7300033569336 +CVS,2016-06-23,94.0199966430664 +CVS,2016-06-24,93.54000091552734 +CVS,2016-06-27,93.23999786376953 +CVS,2016-06-28,93.69999694824219 +CVS,2016-06-29,94.41000366210938 +CVS,2016-06-30,95.73999786376953 +CVS,2016-07-01,95.0 +CVS,2016-07-05,94.9800033569336 +CVS,2016-07-06,96.05999755859375 +CVS,2016-07-07,95.5 +CVS,2016-07-08,96.73999786376953 +CVS,2016-07-11,96.83999633789062 +CVS,2016-07-12,96.45999908447266 +CVS,2016-07-13,97.62999725341797 +CVS,2016-07-14,97.45999908447266 +CVS,2016-07-15,97.08999633789062 +CVS,2016-07-18,96.87000274658203 +CVS,2016-07-19,96.9000015258789 +CVS,2016-07-20,97.0 +CVS,2016-07-21,96.94999694824219 +CVS,2016-07-22,96.55000305175781 +CVS,2016-07-25,94.04000091552734 +CVS,2016-07-26,93.8499984741211 +CVS,2016-07-27,92.7300033569336 +CVS,2016-07-28,93.38999938964844 +CVS,2016-07-29,92.72000122070312 +CVS,2016-08-01,93.48999786376953 +CVS,2016-08-02,98.05999755859375 +CVS,2016-08-03,97.43000030517578 +CVS,2016-08-04,96.97000122070312 +CVS,2016-08-05,97.37000274658203 +CVS,2016-08-08,97.18000030517578 +CVS,2016-08-09,97.44999694824219 +CVS,2016-08-10,97.11000061035156 +CVS,2016-08-11,97.0 +CVS,2016-08-12,97.43000030517578 +CVS,2016-08-15,97.58000183105469 +CVS,2016-08-16,97.55999755859375 +CVS,2016-08-17,97.55000305175781 +CVS,2016-08-18,97.18000030517578 +CVS,2016-08-19,97.0 +CVS,2016-08-22,98.0 +CVS,2016-08-23,97.2699966430664 +CVS,2016-08-24,97.16999816894531 +CVS,2016-08-25,93.77999877929688 +CVS,2016-08-26,93.26000213623047 +CVS,2016-08-29,93.08000183105469 +CVS,2016-08-30,92.79000091552734 +CVS,2016-08-31,93.4000015258789 +CVS,2016-09-01,93.37000274658203 +CVS,2016-09-02,93.83999633789062 +CVS,2016-09-06,93.36000061035156 +CVS,2016-09-07,93.61000061035156 +CVS,2016-09-08,93.11000061035156 +CVS,2016-09-09,91.5199966430664 +CVS,2016-09-12,92.04000091552734 +CVS,2016-09-13,90.93000030517578 +CVS,2016-09-14,89.44000244140625 +CVS,2016-09-15,90.1500015258789 +CVS,2016-09-16,90.12000274658203 +CVS,2016-09-19,89.16999816894531 +CVS,2016-09-20,89.98999786376953 +CVS,2016-09-21,90.26000213623047 +CVS,2016-09-22,90.56999969482422 +CVS,2016-09-23,90.5999984741211 +CVS,2016-09-26,89.91999816894531 +CVS,2016-09-27,90.55999755859375 +CVS,2016-09-28,90.18000030517578 +CVS,2016-09-29,89.55000305175781 +CVS,2016-09-30,88.98999786376953 +CVS,2016-10-03,87.08999633789062 +CVS,2016-10-04,86.22000122070312 +CVS,2016-10-05,86.19999694824219 +CVS,2016-10-06,86.48999786376953 +CVS,2016-10-07,86.4000015258789 +CVS,2016-10-10,86.83000183105469 +CVS,2016-10-11,86.4000015258789 +CVS,2016-10-12,87.47000122070312 +CVS,2016-10-13,88.0 +CVS,2016-10-14,88.80000305175781 +CVS,2016-10-17,86.66000366210938 +CVS,2016-10-18,87.19000244140625 +CVS,2016-10-19,86.4000015258789 +CVS,2016-10-20,87.30000305175781 +CVS,2016-10-21,87.41000366210938 +CVS,2016-10-24,88.0 +CVS,2016-10-25,87.41000366210938 +CVS,2016-10-26,87.56999969482422 +CVS,2016-10-27,87.19000244140625 +CVS,2016-10-28,83.36000061035156 +CVS,2016-10-31,84.0999984741211 +CVS,2016-11-01,83.44999694824219 +CVS,2016-11-02,83.94999694824219 +CVS,2016-11-03,81.56999969482422 +CVS,2016-11-04,82.30999755859375 +CVS,2016-11-07,83.38999938964844 +CVS,2016-11-08,73.52999877929688 +CVS,2016-11-09,76.55999755859375 +CVS,2016-11-10,77.27999877929688 +CVS,2016-11-11,75.08999633789062 +CVS,2016-11-14,76.0 +CVS,2016-11-15,75.04000091552734 +CVS,2016-11-16,74.55999755859375 +CVS,2016-11-17,74.2699966430664 +CVS,2016-11-18,74.04000091552734 +CVS,2016-11-21,74.19999694824219 +CVS,2016-11-22,73.58999633789062 +CVS,2016-11-23,73.66999816894531 +CVS,2016-11-25,74.05999755859375 +CVS,2016-11-28,74.77999877929688 +CVS,2016-11-29,75.87999725341797 +CVS,2016-11-30,76.88999938964844 +CVS,2016-12-01,76.76000213623047 +CVS,2016-12-02,77.62000274658203 +CVS,2016-12-05,77.98999786376953 +CVS,2016-12-06,79.41999816894531 +CVS,2016-12-07,80.52999877929688 +CVS,2016-12-08,78.11000061035156 +CVS,2016-12-09,80.12999725341797 +CVS,2016-12-12,79.7300033569336 +CVS,2016-12-13,80.1500015258789 +CVS,2016-12-14,78.95999908447266 +CVS,2016-12-15,78.29000091552734 +CVS,2016-12-16,79.55999755859375 +CVS,2016-12-19,79.93000030517578 +CVS,2016-12-20,79.83999633789062 +CVS,2016-12-21,79.8499984741211 +CVS,2016-12-22,78.79000091552734 +CVS,2016-12-23,79.13999938964844 +CVS,2016-12-27,79.29000091552734 +CVS,2016-12-28,79.04000091552734 +CVS,2016-12-29,79.0 +CVS,2016-12-30,78.91000366210938 +CVS,2017-01-03,80.3499984741211 +CVS,2017-01-04,79.75 +CVS,2017-01-05,81.41999816894531 +CVS,2017-01-06,82.19999694824219 +CVS,2017-01-09,81.69999694824219 +CVS,2017-01-10,82.66999816894531 +CVS,2017-01-11,82.7699966430664 +CVS,2017-01-12,82.5999984741211 +CVS,2017-01-13,81.9800033569336 +CVS,2017-01-17,83.91999816894531 +CVS,2017-01-18,83.54000091552734 +CVS,2017-01-19,83.19999694824219 +CVS,2017-01-20,81.55999755859375 +CVS,2017-01-23,81.25 +CVS,2017-01-24,81.77999877929688 +CVS,2017-01-25,79.48999786376953 +CVS,2017-01-26,79.33000183105469 +CVS,2017-01-27,77.75 +CVS,2017-01-30,78.68000030517578 +CVS,2017-01-31,78.80999755859375 +CVS,2017-02-01,77.97000122070312 +CVS,2017-02-02,74.80000305175781 +CVS,2017-02-03,75.45999908447266 +CVS,2017-02-06,76.06999969482422 +CVS,2017-02-07,76.36000061035156 +CVS,2017-02-08,77.02999877929688 +CVS,2017-02-09,77.30999755859375 +CVS,2017-02-10,78.52999877929688 +CVS,2017-02-13,78.69999694824219 +CVS,2017-02-14,78.66999816894531 +CVS,2017-02-15,79.41000366210938 +CVS,2017-02-16,79.44999694824219 +CVS,2017-02-17,79.69000244140625 +CVS,2017-02-21,79.76000213623047 +CVS,2017-02-22,80.16000366210938 +CVS,2017-02-23,80.86000061035156 +CVS,2017-02-24,81.4800033569336 +CVS,2017-02-27,81.41000366210938 +CVS,2017-02-28,80.58000183105469 +CVS,2017-03-01,80.69999694824219 +CVS,2017-03-02,81.3499984741211 +CVS,2017-03-03,81.0199966430664 +CVS,2017-03-06,80.8499984741211 +CVS,2017-03-07,80.80999755859375 +CVS,2017-03-08,81.04000091552734 +CVS,2017-03-09,80.69999694824219 +CVS,2017-03-10,80.4000015258789 +CVS,2017-03-13,80.44000244140625 +CVS,2017-03-14,79.88999938964844 +CVS,2017-03-15,79.7300033569336 +CVS,2017-03-16,79.55999755859375 +CVS,2017-03-17,78.87999725341797 +CVS,2017-03-20,78.81999969482422 +CVS,2017-03-21,78.61000061035156 +CVS,2017-03-22,78.45999908447266 +CVS,2017-03-23,78.30000305175781 +CVS,2017-03-24,78.48999786376953 +CVS,2017-03-27,78.51000213623047 +CVS,2017-03-28,78.61000061035156 +CVS,2017-03-29,78.76000213623047 +CVS,2017-03-30,78.8499984741211 +CVS,2017-03-31,78.5 +CVS,2017-04-03,78.05000305175781 +CVS,2017-04-04,77.87000274658203 +CVS,2017-04-05,77.02999877929688 +CVS,2017-04-06,77.01000213623047 +CVS,2017-04-07,77.08000183105469 +CVS,2017-04-10,77.80999755859375 +CVS,2017-04-11,78.16999816894531 +CVS,2017-04-12,77.95999908447266 +CVS,2017-04-13,77.95999908447266 +CVS,2017-04-17,78.7300033569336 +CVS,2017-04-18,78.25 +CVS,2017-04-19,77.83000183105469 +CVS,2017-04-20,79.43000030517578 +CVS,2017-04-21,79.27999877929688 +CVS,2017-04-24,80.05000305175781 +CVS,2017-04-25,82.16999816894531 +CVS,2017-04-26,82.0 +CVS,2017-04-27,82.79000091552734 +CVS,2017-04-28,82.44000244140625 +CVS,2017-05-01,81.95999908447266 +CVS,2017-05-02,79.0 +CVS,2017-05-03,79.69999694824219 +CVS,2017-05-04,81.12999725341797 +CVS,2017-05-05,81.05999755859375 +CVS,2017-05-08,81.05000305175781 +CVS,2017-05-09,81.0999984741211 +CVS,2017-05-10,80.94000244140625 +CVS,2017-05-11,82.27999877929688 +CVS,2017-05-12,80.20999908447266 +CVS,2017-05-15,80.47000122070312 +CVS,2017-05-16,79.12000274658203 +CVS,2017-05-17,76.33000183105469 +CVS,2017-05-18,76.62000274658203 +CVS,2017-05-19,76.31999969482422 +CVS,2017-05-22,76.33999633789062 +CVS,2017-05-23,77.2699966430664 +CVS,2017-05-24,76.41999816894531 +CVS,2017-05-25,75.94999694824219 +CVS,2017-05-26,76.63999938964844 +CVS,2017-05-30,76.7699966430664 +CVS,2017-05-31,76.83000183105469 +CVS,2017-06-01,78.29000091552734 +CVS,2017-06-02,79.05000305175781 +CVS,2017-06-05,78.79000091552734 +CVS,2017-06-06,77.9000015258789 +CVS,2017-06-07,78.16000366210938 +CVS,2017-06-08,78.43000030517578 +CVS,2017-06-09,79.70999908447266 +CVS,2017-06-12,79.68000030517578 +CVS,2017-06-13,79.8499984741211 +CVS,2017-06-14,80.80000305175781 +CVS,2017-06-15,80.08999633789062 +CVS,2017-06-16,77.05999755859375 +CVS,2017-06-19,78.0999984741211 +CVS,2017-06-20,77.77999877929688 +CVS,2017-06-21,78.16000366210938 +CVS,2017-06-22,77.22000122070312 +CVS,2017-06-23,77.41000366210938 +CVS,2017-06-26,80.12000274658203 +CVS,2017-06-27,80.48999786376953 +CVS,2017-06-28,81.25 +CVS,2017-06-29,80.2699966430664 +CVS,2017-06-30,80.45999908447266 +CVS,2017-07-03,80.62000274658203 +CVS,2017-07-05,79.66000366210938 +CVS,2017-07-06,78.70999908447266 +CVS,2017-07-07,78.63999938964844 +CVS,2017-07-10,78.13999938964844 +CVS,2017-07-11,77.63999938964844 +CVS,2017-07-12,77.44999694824219 +CVS,2017-07-13,77.91999816894531 +CVS,2017-07-14,77.93000030517578 +CVS,2017-07-17,78.30000305175781 +CVS,2017-07-18,78.0 +CVS,2017-07-19,77.38999938964844 +CVS,2017-07-20,77.16000366210938 +CVS,2017-07-21,77.02999877929688 +CVS,2017-07-24,77.0999984741211 +CVS,2017-07-25,78.91000366210938 +CVS,2017-07-26,78.29000091552734 +CVS,2017-07-27,78.91999816894531 +CVS,2017-07-28,79.75 +CVS,2017-07-31,79.93000030517578 +CVS,2017-08-01,79.69999694824219 +CVS,2017-08-02,79.75 +CVS,2017-08-03,78.5999984741211 +CVS,2017-08-04,77.97000122070312 +CVS,2017-08-07,79.12000274658203 +CVS,2017-08-08,78.56999969482422 +CVS,2017-08-09,79.43000030517578 +CVS,2017-08-10,79.13999938964844 +CVS,2017-08-11,79.41000366210938 +CVS,2017-08-14,79.30000305175781 +CVS,2017-08-15,79.11000061035156 +CVS,2017-08-16,79.25 +CVS,2017-08-17,78.88999938964844 +CVS,2017-08-18,77.66000366210938 +CVS,2017-08-21,77.63999938964844 +CVS,2017-08-22,77.76000213623047 +CVS,2017-08-23,77.61000061035156 +CVS,2017-08-24,75.38999938964844 +CVS,2017-08-25,75.3499984741211 +CVS,2017-08-28,75.45999908447266 +CVS,2017-08-29,76.08999633789062 +CVS,2017-08-30,76.37999725341797 +CVS,2017-08-31,77.33999633789062 +CVS,2017-09-01,77.91999816894531 +CVS,2017-09-05,78.69000244140625 +CVS,2017-09-06,79.87999725341797 +CVS,2017-09-07,80.41000366210938 +CVS,2017-09-08,79.72000122070312 +CVS,2017-09-11,79.72000122070312 +CVS,2017-09-12,82.43000030517578 +CVS,2017-09-13,83.08000183105469 +CVS,2017-09-14,82.63999938964844 +CVS,2017-09-15,83.16999816894531 +CVS,2017-09-18,83.30999755859375 +CVS,2017-09-19,83.0999984741211 +CVS,2017-09-20,80.69999694824219 +CVS,2017-09-21,79.55999755859375 +CVS,2017-09-22,79.62999725341797 +CVS,2017-09-25,81.37000274658203 +CVS,2017-09-26,81.6500015258789 +CVS,2017-09-27,81.47000122070312 +CVS,2017-09-28,81.26000213623047 +CVS,2017-09-29,81.31999969482422 +CVS,2017-10-02,80.7699966430664 +CVS,2017-10-03,80.91000366210938 +CVS,2017-10-04,80.06999969482422 +CVS,2017-10-05,80.9000015258789 +CVS,2017-10-06,76.91999816894531 +CVS,2017-10-09,74.30000305175781 +CVS,2017-10-10,74.70999908447266 +CVS,2017-10-11,73.9000015258789 +CVS,2017-10-12,73.77999877929688 +CVS,2017-10-13,72.5999984741211 +CVS,2017-10-16,72.44000244140625 +CVS,2017-10-17,72.62999725341797 +CVS,2017-10-18,74.0999984741211 +CVS,2017-10-19,74.62999725341797 +CVS,2017-10-20,76.48999786376953 +CVS,2017-10-23,75.91000366210938 +CVS,2017-10-24,76.01000213623047 +CVS,2017-10-25,75.52999877929688 +CVS,2017-10-26,73.30999755859375 +CVS,2017-10-27,68.98999786376953 +CVS,2017-10-30,68.44999694824219 +CVS,2017-10-31,68.52999877929688 +CVS,2017-11-01,69.0 +CVS,2017-11-02,69.37999725341797 +CVS,2017-11-03,69.25 +CVS,2017-11-06,66.80000305175781 +CVS,2017-11-07,68.94999694824219 +CVS,2017-11-08,68.98999786376953 +CVS,2017-11-09,69.0199966430664 +CVS,2017-11-10,70.98999786376953 +CVS,2017-11-13,71.4800033569336 +CVS,2017-11-14,70.44000244140625 +CVS,2017-11-15,69.80000305175781 +CVS,2017-11-16,70.26000213623047 +CVS,2017-11-17,70.68000030517578 +CVS,2017-11-20,70.37999725341797 +CVS,2017-11-21,71.5 +CVS,2017-11-22,71.4800033569336 +CVS,2017-11-24,70.55000305175781 +CVS,2017-11-27,70.4000015258789 +CVS,2017-11-28,72.69999694824219 +CVS,2017-11-29,73.4000015258789 +CVS,2017-11-30,76.5999984741211 +CVS,2017-12-01,75.12000274658203 +CVS,2017-12-04,71.69000244140625 +CVS,2017-12-05,71.01000213623047 +CVS,2017-12-06,71.37999725341797 +CVS,2017-12-07,71.08999633789062 +CVS,2017-12-08,73.08999633789062 +CVS,2017-12-11,73.08000183105469 +CVS,2017-12-12,72.8499984741211 +CVS,2017-12-13,71.62000274658203 +CVS,2017-12-14,70.80000305175781 +CVS,2017-12-15,73.08000183105469 +CVS,2017-12-18,71.66999816894531 +CVS,2017-12-19,72.30999755859375 +CVS,2017-12-20,73.55999755859375 +CVS,2017-12-21,74.63999938964844 +CVS,2017-12-22,73.41000366210938 +CVS,2017-12-26,73.68000030517578 +CVS,2017-12-27,72.76000213623047 +CVS,2017-12-28,73.05000305175781 +CVS,2017-12-29,72.5 +CVS,2018-01-02,73.5199966430664 +CVS,2018-01-03,73.19999694824219 +CVS,2018-01-04,75.12999725341797 +CVS,2018-01-05,78.44999694824219 +CVS,2018-01-08,77.7699966430664 +CVS,2018-01-09,77.69000244140625 +CVS,2018-01-10,77.44000244140625 +CVS,2018-01-11,79.0199966430664 +CVS,2018-01-12,78.77999877929688 +CVS,2018-01-16,79.44000244140625 +CVS,2018-01-17,79.5 +CVS,2018-01-18,79.3499984741211 +CVS,2018-01-19,79.86000061035156 +CVS,2018-01-22,80.94999694824219 +CVS,2018-01-23,80.44000244140625 +CVS,2018-01-24,80.91999816894531 +CVS,2018-01-25,81.58000183105469 +CVS,2018-01-26,82.01000213623047 +CVS,2018-01-29,83.62999725341797 +CVS,2018-01-30,80.19000244140625 +CVS,2018-01-31,78.69000244140625 +CVS,2018-02-01,78.79000091552734 +CVS,2018-02-02,76.44999694824219 +CVS,2018-02-05,73.31999969482422 +CVS,2018-02-06,74.0199966430664 +CVS,2018-02-07,74.3499984741211 +CVS,2018-02-08,70.55000305175781 +CVS,2018-02-09,69.38999938964844 +CVS,2018-02-12,69.87000274658203 +CVS,2018-02-13,70.11000061035156 +CVS,2018-02-14,69.79000091552734 +CVS,2018-02-15,70.48999786376953 +CVS,2018-02-16,71.9000015258789 +CVS,2018-02-20,70.66000366210938 +CVS,2018-02-21,68.76000213623047 +CVS,2018-02-22,68.0 +CVS,2018-02-23,68.16000366210938 +CVS,2018-02-26,68.2300033569336 +CVS,2018-02-27,68.25 +CVS,2018-02-28,67.7300033569336 +CVS,2018-03-01,67.1500015258789 +CVS,2018-03-02,67.45999908447266 +CVS,2018-03-05,68.30999755859375 +CVS,2018-03-06,67.6500015258789 +CVS,2018-03-07,67.51000213623047 +CVS,2018-03-08,68.36000061035156 +CVS,2018-03-09,69.2699966430664 +CVS,2018-03-12,69.01000213623047 +CVS,2018-03-13,68.25 +CVS,2018-03-14,67.05000305175781 +CVS,2018-03-15,65.86000061035156 +CVS,2018-03-16,65.6500015258789 +CVS,2018-03-19,63.630001068115234 +CVS,2018-03-20,62.939998626708984 +CVS,2018-03-21,62.41999816894531 +CVS,2018-03-22,61.790000915527344 +CVS,2018-03-23,60.86000061035156 +CVS,2018-03-26,61.599998474121094 +CVS,2018-03-27,60.599998474121094 +CVS,2018-03-28,62.709999084472656 +CVS,2018-03-29,62.209999084472656 +CVS,2018-04-02,61.040000915527344 +CVS,2018-04-03,62.58000183105469 +CVS,2018-04-04,64.27999877929688 +CVS,2018-04-05,64.66000366210938 +CVS,2018-04-06,63.380001068115234 +CVS,2018-04-09,63.310001373291016 +CVS,2018-04-10,63.970001220703125 +CVS,2018-04-11,63.06999969482422 +CVS,2018-04-12,64.0 +CVS,2018-04-13,63.43000030517578 +CVS,2018-04-16,66.0999984741211 +CVS,2018-04-17,67.11000061035156 +CVS,2018-04-18,66.61000061035156 +CVS,2018-04-19,65.86000061035156 +CVS,2018-04-20,65.12000274658203 +CVS,2018-04-23,65.68000030517578 +CVS,2018-04-24,66.5999984741211 +CVS,2018-04-25,67.7300033569336 +CVS,2018-04-26,68.69000244140625 +CVS,2018-04-27,69.94999694824219 +CVS,2018-04-30,69.83000183105469 +CVS,2018-05-01,68.0 +CVS,2018-05-02,65.94000244140625 +CVS,2018-05-03,62.27000045776367 +CVS,2018-05-04,63.099998474121094 +CVS,2018-05-07,61.75 +CVS,2018-05-08,60.709999084472656 +CVS,2018-05-09,61.209999084472656 +CVS,2018-05-10,62.439998626708984 +CVS,2018-05-11,64.41000366210938 +CVS,2018-05-14,66.81999969482422 +CVS,2018-05-15,65.83999633789062 +CVS,2018-05-16,66.12999725341797 +CVS,2018-05-17,65.76000213623047 +CVS,2018-05-18,64.91999816894531 +CVS,2018-05-21,65.5 +CVS,2018-05-22,65.62000274658203 +CVS,2018-05-23,65.56999969482422 +CVS,2018-05-24,65.12000274658203 +CVS,2018-05-25,66.02999877929688 +CVS,2018-05-29,64.80000305175781 +CVS,2018-05-30,65.98999786376953 +CVS,2018-05-31,63.38999938964844 +CVS,2018-06-01,64.06999969482422 +CVS,2018-06-04,64.0999984741211 +CVS,2018-06-05,63.33000183105469 +CVS,2018-06-06,65.08000183105469 +CVS,2018-06-07,65.0199966430664 +CVS,2018-06-08,66.02999877929688 +CVS,2018-06-11,66.94000244140625 +CVS,2018-06-12,66.3499984741211 +CVS,2018-06-13,68.41000366210938 +CVS,2018-06-14,69.12000274658203 +CVS,2018-06-15,70.08999633789062 +CVS,2018-06-18,67.73999786376953 +CVS,2018-06-19,70.7699966430664 +CVS,2018-06-20,71.5999984741211 +CVS,2018-06-21,71.08000183105469 +CVS,2018-06-22,72.18000030517578 +CVS,2018-06-25,71.43000030517578 +CVS,2018-06-26,69.80999755859375 +CVS,2018-06-27,70.05000305175781 +CVS,2018-06-28,65.77999877929688 +CVS,2018-06-29,64.3499984741211 +CVS,2018-07-02,65.16999816894531 +CVS,2018-07-03,64.5 +CVS,2018-07-05,65.08999633789062 +CVS,2018-07-06,66.4800033569336 +CVS,2018-07-09,67.63999938964844 +CVS,2018-07-10,68.23999786376953 +CVS,2018-07-11,67.30000305175781 +CVS,2018-07-12,67.98999786376953 +CVS,2018-07-13,68.62999725341797 +CVS,2018-07-16,68.23999786376953 +CVS,2018-07-17,67.94000244140625 +CVS,2018-07-18,67.9000015258789 +CVS,2018-07-19,66.13999938964844 +CVS,2018-07-20,65.26000213623047 +CVS,2018-07-23,66.33999633789062 +CVS,2018-07-24,65.58000183105469 +CVS,2018-07-25,65.98999786376953 +CVS,2018-07-26,66.33999633789062 +CVS,2018-07-27,66.66999816894531 +CVS,2018-07-30,67.43000030517578 +CVS,2018-07-31,64.86000061035156 +CVS,2018-08-01,64.08999633789062 +CVS,2018-08-02,63.779998779296875 +CVS,2018-08-03,64.88999938964844 +CVS,2018-08-06,65.04000091552734 +CVS,2018-08-07,65.44999694824219 +CVS,2018-08-08,68.16999816894531 +CVS,2018-08-09,68.56999969482422 +CVS,2018-08-10,69.05000305175781 +CVS,2018-08-13,69.5 +CVS,2018-08-14,71.37999725341797 +CVS,2018-08-15,71.63999938964844 +CVS,2018-08-16,73.19999694824219 +CVS,2018-08-17,73.68000030517578 +CVS,2018-08-20,74.62000274658203 +CVS,2018-08-21,73.69000244140625 +CVS,2018-08-22,73.91000366210938 +CVS,2018-08-23,73.63999938964844 +CVS,2018-08-24,74.08000183105469 +CVS,2018-08-27,74.95999908447266 +CVS,2018-08-28,74.91999816894531 +CVS,2018-08-29,74.44999694824219 +CVS,2018-08-30,74.52999877929688 +CVS,2018-08-31,75.23999786376953 +CVS,2018-09-04,74.0 +CVS,2018-09-05,74.88999938964844 +CVS,2018-09-06,76.06999969482422 +CVS,2018-09-07,77.29000091552734 +CVS,2018-09-10,75.63999938964844 +CVS,2018-09-11,75.7300033569336 +CVS,2018-09-12,77.31999969482422 +CVS,2018-09-13,77.08000183105469 +CVS,2018-09-14,76.91000366210938 +CVS,2018-09-17,78.0999984741211 +CVS,2018-09-18,78.61000061035156 +CVS,2018-09-19,78.95999908447266 +CVS,2018-09-20,79.38999938964844 +CVS,2018-09-21,79.58999633789062 +CVS,2018-09-24,78.73999786376953 +CVS,2018-09-25,77.61000061035156 +CVS,2018-09-26,78.43000030517578 +CVS,2018-09-27,78.76000213623047 +CVS,2018-09-28,78.72000122070312 +CVS,2018-10-01,79.5 +CVS,2018-10-02,79.23999786376953 +CVS,2018-10-03,79.9000015258789 +CVS,2018-10-04,79.38999938964844 +CVS,2018-10-05,78.66999816894531 +CVS,2018-10-08,79.80000305175781 +CVS,2018-10-09,79.48999786376953 +CVS,2018-10-10,78.91999816894531 +CVS,2018-10-11,73.19000244140625 +CVS,2018-10-12,74.58000183105469 +CVS,2018-10-15,73.05999755859375 +CVS,2018-10-16,73.72000122070312 +CVS,2018-10-17,74.36000061035156 +CVS,2018-10-18,74.52999877929688 +CVS,2018-10-19,74.18000030517578 +CVS,2018-10-22,72.83999633789062 +CVS,2018-10-23,72.44999694824219 +CVS,2018-10-24,69.80999755859375 +CVS,2018-10-25,70.66999816894531 +CVS,2018-10-26,70.12000274658203 +CVS,2018-10-29,70.54000091552734 +CVS,2018-10-30,72.38999938964844 +CVS,2018-10-31,72.38999938964844 +CVS,2018-11-01,74.41000366210938 +CVS,2018-11-02,73.08999633789062 +CVS,2018-11-05,73.69000244140625 +CVS,2018-11-06,77.9000015258789 +CVS,2018-11-07,78.7699966430664 +CVS,2018-11-08,80.05000305175781 +CVS,2018-11-09,79.83000183105469 +CVS,2018-11-12,80.33999633789062 +CVS,2018-11-13,80.80000305175781 +CVS,2018-11-14,79.91999816894531 +CVS,2018-11-15,79.83999633789062 +CVS,2018-11-16,79.33000183105469 +CVS,2018-11-19,78.55000305175781 +CVS,2018-11-20,75.5199966430664 +CVS,2018-11-21,75.08999633789062 +CVS,2018-11-23,75.18000030517578 +CVS,2018-11-26,77.83999633789062 +CVS,2018-11-27,79.5 +CVS,2018-11-28,80.2699966430664 +CVS,2018-11-29,80.0 +CVS,2018-11-30,80.19999694824219 +CVS,2018-12-03,79.5199966430664 +CVS,2018-12-04,78.91000366210938 +CVS,2018-12-06,76.56999969482422 +CVS,2018-12-07,74.08999633789062 +CVS,2018-12-10,73.33999633789062 +CVS,2018-12-11,73.41000366210938 +CVS,2018-12-12,74.5 +CVS,2018-12-13,73.37000274658203 +CVS,2018-12-14,71.87999725341797 +CVS,2018-12-17,70.69000244140625 +CVS,2018-12-18,69.55999755859375 +CVS,2018-12-19,68.58999633789062 +CVS,2018-12-20,66.4800033569336 +CVS,2018-12-21,63.70000076293945 +CVS,2018-12-24,62.91999816894531 +CVS,2018-12-26,65.41000366210938 +CVS,2018-12-27,65.23999786376953 +CVS,2018-12-28,65.19000244140625 +CVS,2018-12-31,65.5199966430664 +CVS,2019-01-02,65.58000183105469 +CVS,2019-01-03,65.2300033569336 +CVS,2019-01-04,66.81999969482422 +CVS,2019-01-07,68.61000061035156 +CVS,2019-01-08,68.52999877929688 +CVS,2019-01-09,66.04000091552734 +CVS,2019-01-10,65.55000305175781 +CVS,2019-01-11,65.80999755859375 +CVS,2019-01-14,65.33999633789062 +CVS,2019-01-15,63.7400016784668 +CVS,2019-01-16,63.91999816894531 +CVS,2019-01-17,63.369998931884766 +CVS,2019-01-18,65.5199966430664 +CVS,2019-01-22,64.91999816894531 +CVS,2019-01-23,66.11000061035156 +CVS,2019-01-24,64.9800033569336 +CVS,2019-01-25,65.44999694824219 +CVS,2019-01-28,65.23999786376953 +CVS,2019-01-29,65.54000091552734 +CVS,2019-01-30,65.95999908447266 +CVS,2019-01-31,65.55000305175781 +CVS,2019-02-01,65.22000122070312 +CVS,2019-02-04,65.91000366210938 +CVS,2019-02-05,65.66999816894531 +CVS,2019-02-06,66.02999877929688 +CVS,2019-02-07,65.75 +CVS,2019-02-08,65.01000213623047 +CVS,2019-02-11,65.0999984741211 +CVS,2019-02-12,67.01000213623047 +CVS,2019-02-13,67.79000091552734 +CVS,2019-02-14,67.69000244140625 +CVS,2019-02-15,69.52999877929688 +CVS,2019-02-19,69.87999725341797 +CVS,2019-02-20,64.22000122070312 +CVS,2019-02-21,62.349998474121094 +CVS,2019-02-22,61.95000076293945 +CVS,2019-02-25,61.22999954223633 +CVS,2019-02-26,60.68000030517578 +CVS,2019-02-27,58.5 +CVS,2019-02-28,57.83000183105469 +CVS,2019-03-01,58.130001068115234 +CVS,2019-03-04,55.959999084472656 +CVS,2019-03-05,54.959999084472656 +CVS,2019-03-06,54.0 +CVS,2019-03-07,52.36000061035156 +CVS,2019-03-08,52.93000030517578 +CVS,2019-03-11,53.75 +CVS,2019-03-12,54.650001525878906 +CVS,2019-03-13,56.56999969482422 +CVS,2019-03-14,55.880001068115234 +CVS,2019-03-15,55.599998474121094 +CVS,2019-03-18,56.66999816894531 +CVS,2019-03-19,57.09000015258789 +CVS,2019-03-20,56.15999984741211 +CVS,2019-03-21,57.400001525878906 +CVS,2019-03-22,56.040000915527344 +CVS,2019-03-25,54.95000076293945 +CVS,2019-03-26,55.38999938964844 +CVS,2019-03-27,54.04999923706055 +CVS,2019-03-28,53.36000061035156 +CVS,2019-03-29,53.93000030517578 +CVS,2019-04-01,54.189998626708984 +CVS,2019-04-02,52.130001068115234 +CVS,2019-04-03,52.790000915527344 +CVS,2019-04-04,53.400001525878906 +CVS,2019-04-05,54.060001373291016 +CVS,2019-04-08,54.150001525878906 +CVS,2019-04-09,53.720001220703125 +CVS,2019-04-10,53.869998931884766 +CVS,2019-04-11,52.689998626708984 +CVS,2019-04-12,52.810001373291016 +CVS,2019-04-15,54.220001220703125 +CVS,2019-04-16,53.900001525878906 +CVS,2019-04-17,52.540000915527344 +CVS,2019-04-18,52.630001068115234 +CVS,2019-04-22,52.43000030517578 +CVS,2019-04-23,52.959999084472656 +CVS,2019-04-24,52.93000030517578 +CVS,2019-04-25,53.22999954223633 +CVS,2019-04-26,53.529998779296875 +CVS,2019-04-29,53.9900016784668 +CVS,2019-04-30,54.380001068115234 +CVS,2019-05-01,57.33000183105469 +CVS,2019-05-02,56.72999954223633 +CVS,2019-05-03,56.65999984741211 +CVS,2019-05-06,56.599998474121094 +CVS,2019-05-07,55.349998474121094 +CVS,2019-05-08,55.7400016784668 +CVS,2019-05-09,55.349998474121094 +CVS,2019-05-10,55.15999984741211 +CVS,2019-05-13,53.81999969482422 +CVS,2019-05-14,52.970001220703125 +CVS,2019-05-15,52.790000915527344 +CVS,2019-05-16,52.29999923706055 +CVS,2019-05-17,52.880001068115234 +CVS,2019-05-20,53.0 +CVS,2019-05-21,53.52000045776367 +CVS,2019-05-22,53.709999084472656 +CVS,2019-05-23,52.790000915527344 +CVS,2019-05-24,53.06999969482422 +CVS,2019-05-28,52.70000076293945 +CVS,2019-05-29,52.52000045776367 +CVS,2019-05-30,52.75 +CVS,2019-05-31,52.369998931884766 +CVS,2019-06-03,53.38999938964844 +CVS,2019-06-04,54.619998931884766 +CVS,2019-06-05,53.16999816894531 +CVS,2019-06-06,54.11000061035156 +CVS,2019-06-07,53.91999816894531 +CVS,2019-06-10,55.029998779296875 +CVS,2019-06-11,53.970001220703125 +CVS,2019-06-12,53.65999984741211 +CVS,2019-06-13,54.59000015258789 +CVS,2019-06-14,54.16999816894531 +CVS,2019-06-17,54.540000915527344 +CVS,2019-06-18,54.65999984741211 +CVS,2019-06-19,54.88999938964844 +CVS,2019-06-20,53.869998931884766 +CVS,2019-06-21,53.650001525878906 +CVS,2019-06-24,53.13999938964844 +CVS,2019-06-25,53.68000030517578 +CVS,2019-06-26,53.70000076293945 +CVS,2019-06-27,54.7400016784668 +CVS,2019-06-28,54.4900016784668 +CVS,2019-07-01,54.93000030517578 +CVS,2019-07-02,54.79999923706055 +CVS,2019-07-03,55.20000076293945 +CVS,2019-07-05,55.56999969482422 +CVS,2019-07-08,55.310001373291016 +CVS,2019-07-09,54.83000183105469 +CVS,2019-07-10,55.380001068115234 +CVS,2019-07-11,57.970001220703125 +CVS,2019-07-12,57.54999923706055 +CVS,2019-07-15,57.439998626708984 +CVS,2019-07-16,57.380001068115234 +CVS,2019-07-17,56.22999954223633 +CVS,2019-07-18,56.5 +CVS,2019-07-19,55.939998626708984 +CVS,2019-07-22,55.47999954223633 +CVS,2019-07-23,56.27000045776367 +CVS,2019-07-24,55.9900016784668 +CVS,2019-07-25,55.439998626708984 +CVS,2019-07-26,55.540000915527344 +CVS,2019-07-29,56.2599983215332 +CVS,2019-07-30,56.529998779296875 +CVS,2019-07-31,55.869998931884766 +CVS,2019-08-01,55.369998931884766 +CVS,2019-08-02,55.709999084472656 +CVS,2019-08-05,54.5099983215332 +CVS,2019-08-06,54.09000015258789 +CVS,2019-08-07,58.119998931884766 +CVS,2019-08-08,59.040000915527344 +CVS,2019-08-09,59.290000915527344 +CVS,2019-08-12,58.75 +CVS,2019-08-13,59.849998474121094 +CVS,2019-08-14,58.560001373291016 +CVS,2019-08-15,58.84000015258789 +CVS,2019-08-16,60.279998779296875 +CVS,2019-08-19,61.38999938964844 +CVS,2019-08-20,61.560001373291016 +CVS,2019-08-21,61.650001525878906 +CVS,2019-08-22,62.04999923706055 +CVS,2019-08-23,60.2400016784668 +CVS,2019-08-26,60.7599983215332 +CVS,2019-08-27,59.189998626708984 +CVS,2019-08-28,59.47999954223633 +CVS,2019-08-29,60.150001525878906 +CVS,2019-08-30,60.91999816894531 +CVS,2019-09-03,60.689998626708984 +CVS,2019-09-04,61.65999984741211 +CVS,2019-09-05,62.7599983215332 +CVS,2019-09-06,62.22999954223633 +CVS,2019-09-09,63.68000030517578 +CVS,2019-09-10,63.599998474121094 +CVS,2019-09-11,63.9900016784668 +CVS,2019-09-12,63.900001525878906 +CVS,2019-09-13,64.05999755859375 +CVS,2019-09-16,63.43000030517578 +CVS,2019-09-17,63.47999954223633 +CVS,2019-09-18,63.2599983215332 +CVS,2019-09-19,63.630001068115234 +CVS,2019-09-20,64.30000305175781 +CVS,2019-09-23,63.349998474121094 +CVS,2019-09-24,62.93000030517578 +CVS,2019-09-25,62.59000015258789 +CVS,2019-09-26,61.59000015258789 +CVS,2019-09-27,62.08000183105469 +CVS,2019-09-30,63.06999969482422 +CVS,2019-10-01,62.349998474121094 +CVS,2019-10-02,61.5 +CVS,2019-10-03,61.220001220703125 +CVS,2019-10-04,62.2400016784668 +CVS,2019-10-07,61.9900016784668 +CVS,2019-10-08,60.380001068115234 +CVS,2019-10-09,60.79999923706055 +CVS,2019-10-10,62.13999938964844 +CVS,2019-10-11,62.939998626708984 +CVS,2019-10-14,62.9900016784668 +CVS,2019-10-15,64.83000183105469 +CVS,2019-10-16,65.41000366210938 +CVS,2019-10-17,66.5 +CVS,2019-10-18,66.16000366210938 +CVS,2019-10-21,65.69999694824219 +CVS,2019-10-22,66.55999755859375 +CVS,2019-10-23,65.5999984741211 +CVS,2019-10-24,64.83999633789062 +CVS,2019-10-25,65.0999984741211 +CVS,2019-10-28,65.87999725341797 +CVS,2019-10-29,65.88999938964844 +CVS,2019-10-30,67.05000305175781 +CVS,2019-10-31,66.38999938964844 +CVS,2019-11-01,67.23999786376953 +CVS,2019-11-04,68.04000091552734 +CVS,2019-11-05,67.31999969482422 +CVS,2019-11-06,70.93000030517578 +CVS,2019-11-07,71.77999877929688 +CVS,2019-11-08,72.47000122070312 +CVS,2019-11-11,71.7300033569336 +CVS,2019-11-12,72.3499984741211 +CVS,2019-11-13,72.81999969482422 +CVS,2019-11-14,72.94000244140625 +CVS,2019-11-15,74.29000091552734 +CVS,2019-11-18,75.0999984741211 +CVS,2019-11-19,75.3499984741211 +CVS,2019-11-20,74.91999816894531 +CVS,2019-11-21,74.94000244140625 +CVS,2019-11-22,75.30999755859375 +CVS,2019-11-25,76.58000183105469 +CVS,2019-11-26,74.94000244140625 +CVS,2019-11-27,75.04000091552734 +CVS,2019-11-29,75.2699966430664 +CVS,2019-12-02,75.55000305175781 +CVS,2019-12-03,74.70999908447266 +CVS,2019-12-04,75.0 +CVS,2019-12-05,74.4800033569336 +CVS,2019-12-06,75.36000061035156 +CVS,2019-12-09,74.98999786376953 +CVS,2019-12-10,73.18000030517578 +CVS,2019-12-11,73.3499984741211 +CVS,2019-12-12,74.26000213623047 +CVS,2019-12-13,73.58999633789062 +CVS,2019-12-16,74.4000015258789 +CVS,2019-12-17,73.3499984741211 +CVS,2019-12-18,73.27999877929688 +CVS,2019-12-19,74.0999984741211 +CVS,2019-12-20,74.58000183105469 +CVS,2019-12-23,74.37999725341797 +CVS,2019-12-24,74.51000213623047 +CVS,2019-12-26,74.4800033569336 +CVS,2019-12-27,74.4000015258789 +CVS,2019-12-30,73.69999694824219 +CVS,2019-12-31,74.29000091552734 +CVS,2020-01-02,74.16000366210938 +CVS,2020-01-03,73.56999969482422 +CVS,2020-01-06,73.86000061035156 +CVS,2020-01-07,73.58000183105469 +CVS,2020-01-08,72.66000366210938 +CVS,2020-01-09,72.86000061035156 +CVS,2020-01-10,72.11000061035156 +CVS,2020-01-13,72.76000213623047 +CVS,2020-01-14,73.83000183105469 +CVS,2020-01-15,75.2699966430664 +CVS,2020-01-16,76.05000305175781 +CVS,2020-01-17,76.0199966430664 +CVS,2020-01-21,74.58999633789062 +CVS,2020-01-22,74.01000213623047 +CVS,2020-01-23,73.52999877929688 +CVS,2020-01-24,71.43000030517578 +CVS,2020-01-27,70.97000122070312 +CVS,2020-01-28,71.81999969482422 +CVS,2020-01-29,70.55000305175781 +CVS,2020-01-30,69.70999908447266 +CVS,2020-01-31,67.81999969482422 +CVS,2020-02-03,66.93000030517578 +CVS,2020-02-04,67.87999725341797 +CVS,2020-02-05,70.54000091552734 +CVS,2020-02-06,70.83999633789062 +CVS,2020-02-07,71.55999755859375 +CVS,2020-02-10,73.25 +CVS,2020-02-11,73.8499984741211 +CVS,2020-02-12,73.75 +CVS,2020-02-13,72.0 +CVS,2020-02-14,71.37000274658203 +CVS,2020-02-18,72.0 +CVS,2020-02-19,71.77999877929688 +CVS,2020-02-20,71.94000244140625 +CVS,2020-02-21,71.51000213623047 +CVS,2020-02-24,67.91999816894531 +CVS,2020-02-25,64.33000183105469 +CVS,2020-02-26,62.650001525878906 +CVS,2020-02-27,59.33000183105469 +CVS,2020-02-28,59.18000030517578 +CVS,2020-03-02,64.02999877929688 +CVS,2020-03-03,62.540000915527344 +CVS,2020-03-04,66.04000091552734 +CVS,2020-03-05,64.36000061035156 +CVS,2020-03-06,64.1500015258789 +CVS,2020-03-09,61.29999923706055 +CVS,2020-03-10,62.599998474121094 +CVS,2020-03-11,61.310001373291016 +CVS,2020-03-12,54.599998474121094 +CVS,2020-03-13,59.63999938964844 +CVS,2020-03-16,52.29999923706055 +CVS,2020-03-17,58.0 +CVS,2020-03-18,57.18000030517578 +CVS,2020-03-19,55.380001068115234 +CVS,2020-03-20,54.70000076293945 +CVS,2020-03-23,53.09000015258789 +CVS,2020-03-24,54.349998474121094 +CVS,2020-03-25,53.63999938964844 +CVS,2020-03-26,58.310001373291016 +CVS,2020-03-27,58.599998474121094 +CVS,2020-03-30,59.68000030517578 +CVS,2020-03-31,59.33000183105469 +CVS,2020-04-01,58.34000015258789 +CVS,2020-04-02,55.40999984741211 +CVS,2020-04-03,55.720001220703125 +CVS,2020-04-06,56.220001220703125 +CVS,2020-04-07,56.869998931884766 +CVS,2020-04-08,59.40999984741211 +CVS,2020-04-09,60.470001220703125 +CVS,2020-04-13,58.959999084472656 +CVS,2020-04-14,61.560001373291016 +CVS,2020-04-15,60.560001373291016 +CVS,2020-04-16,62.560001373291016 +CVS,2020-04-17,63.36000061035156 +CVS,2020-04-20,62.34000015258789 +CVS,2020-04-21,60.25 +CVS,2020-04-22,60.349998474121094 +CVS,2020-04-23,61.279998779296875 +CVS,2020-04-24,62.310001373291016 +CVS,2020-04-27,63.5 +CVS,2020-04-28,63.2400016784668 +CVS,2020-04-29,62.61000061035156 +CVS,2020-04-30,61.54999923706055 +CVS,2020-05-01,59.70000076293945 +CVS,2020-05-04,59.95000076293945 +CVS,2020-05-05,61.209999084472656 +CVS,2020-05-06,60.40999984741211 +CVS,2020-05-07,61.45000076293945 +CVS,2020-05-08,63.119998931884766 +CVS,2020-05-11,63.84000015258789 +CVS,2020-05-12,63.349998474121094 +CVS,2020-05-13,61.150001525878906 +CVS,2020-05-14,62.310001373291016 +CVS,2020-05-15,63.189998626708984 +CVS,2020-05-18,63.72999954223633 +CVS,2020-05-19,63.61000061035156 +CVS,2020-05-20,63.220001220703125 +CVS,2020-05-21,63.34000015258789 +CVS,2020-05-22,63.33000183105469 +CVS,2020-05-26,64.63999938964844 +CVS,2020-05-27,65.97000122070312 +CVS,2020-05-28,66.55999755859375 +CVS,2020-05-29,65.56999969482422 +CVS,2020-06-01,65.63999938964844 +CVS,2020-06-02,66.83999633789062 +CVS,2020-06-03,66.8499984741211 +CVS,2020-06-04,66.52999877929688 +CVS,2020-06-05,68.3499984741211 +CVS,2020-06-08,70.62000274658203 +CVS,2020-06-09,69.37000274658203 +CVS,2020-06-10,67.51000213623047 +CVS,2020-06-11,63.15999984741211 +CVS,2020-06-12,64.1500015258789 +CVS,2020-06-15,63.31999969482422 +CVS,2020-06-16,65.58000183105469 +CVS,2020-06-17,65.0 +CVS,2020-06-18,64.48999786376953 +CVS,2020-06-19,64.48999786376953 +CVS,2020-06-22,64.30000305175781 +CVS,2020-06-23,64.43000030517578 +CVS,2020-06-24,63.18000030517578 +CVS,2020-06-25,64.0199966430664 +CVS,2020-06-26,63.45000076293945 +CVS,2020-06-29,64.41999816894531 +CVS,2020-06-30,64.97000122070312 +CVS,2020-07-01,64.55999755859375 +CVS,2020-07-02,64.69999694824219 +CVS,2020-07-06,64.93000030517578 +CVS,2020-07-07,63.91999816894531 +CVS,2020-07-08,63.13999938964844 +CVS,2020-07-09,61.279998779296875 +CVS,2020-07-10,62.650001525878906 +CVS,2020-07-13,62.619998931884766 +CVS,2020-07-14,63.70000076293945 +CVS,2020-07-15,64.58000183105469 +CVS,2020-07-16,64.98999786376953 +CVS,2020-07-17,65.36000061035156 +CVS,2020-07-20,63.90999984741211 +CVS,2020-07-21,64.5199966430664 +CVS,2020-07-22,63.779998779296875 +CVS,2020-07-23,63.790000915527344 +CVS,2020-07-24,63.34000015258789 +CVS,2020-07-27,62.56999969482422 +CVS,2020-07-28,63.27000045776367 +CVS,2020-07-29,64.22000122070312 +CVS,2020-07-30,64.0 +CVS,2020-07-31,62.939998626708984 +CVS,2020-08-03,63.86000061035156 +CVS,2020-08-04,64.9800033569336 +CVS,2020-08-05,64.4000015258789 +CVS,2020-08-06,64.12000274658203 +CVS,2020-08-07,64.95999908447266 +CVS,2020-08-10,65.70999908447266 +CVS,2020-08-11,65.26000213623047 +CVS,2020-08-12,64.98999786376953 +CVS,2020-08-13,64.69999694824219 +CVS,2020-08-14,65.66999816894531 +CVS,2020-08-17,64.9000015258789 +CVS,2020-08-18,65.18000030517578 +CVS,2020-08-19,65.27999877929688 +CVS,2020-08-20,63.720001220703125 +CVS,2020-08-21,63.939998626708984 +CVS,2020-08-24,63.869998931884766 +CVS,2020-08-25,63.470001220703125 +CVS,2020-08-26,62.70000076293945 +CVS,2020-08-27,63.38999938964844 +CVS,2020-08-28,63.209999084472656 +CVS,2020-08-31,62.119998931884766 +CVS,2020-09-01,60.279998779296875 +CVS,2020-09-02,60.90999984741211 +CVS,2020-09-03,60.45000076293945 +CVS,2020-09-04,60.2400016784668 +CVS,2020-09-08,59.529998779296875 +CVS,2020-09-09,59.529998779296875 +CVS,2020-09-10,58.0 +CVS,2020-09-11,57.400001525878906 +CVS,2020-09-14,57.970001220703125 +CVS,2020-09-15,57.0 +CVS,2020-09-16,57.47999954223633 +CVS,2020-09-17,58.40999984741211 +CVS,2020-09-18,59.56999969482422 +CVS,2020-09-21,58.869998931884766 +CVS,2020-09-22,58.13999938964844 +CVS,2020-09-23,57.400001525878906 +CVS,2020-09-24,56.709999084472656 +CVS,2020-09-25,57.31999969482422 +CVS,2020-09-28,57.939998626708984 +CVS,2020-09-29,57.540000915527344 +CVS,2020-09-30,58.400001525878906 +CVS,2020-10-01,57.84000015258789 +CVS,2020-10-02,57.83000183105469 +CVS,2020-10-05,58.95000076293945 +CVS,2020-10-06,58.22999954223633 +CVS,2020-10-07,59.41999816894531 +CVS,2020-10-08,60.470001220703125 +CVS,2020-10-09,59.400001525878906 +CVS,2020-10-12,59.720001220703125 +CVS,2020-10-13,59.119998931884766 +CVS,2020-10-14,58.5099983215332 +CVS,2020-10-15,59.31999969482422 +CVS,2020-10-16,59.59000015258789 +CVS,2020-10-19,58.779998779296875 +CVS,2020-10-20,59.43000030517578 +CVS,2020-10-21,59.22999954223633 +CVS,2020-10-22,59.47999954223633 +CVS,2020-10-23,60.25 +CVS,2020-10-26,59.560001373291016 +CVS,2020-10-27,58.150001525878906 +CVS,2020-10-28,56.56999969482422 +CVS,2020-10-29,55.93000030517578 +CVS,2020-10-30,56.09000015258789 +CVS,2020-11-02,58.08000183105469 +CVS,2020-11-03,59.45000076293945 +CVS,2020-11-04,60.369998931884766 +CVS,2020-11-05,61.40999984741211 +CVS,2020-11-06,64.94999694824219 +CVS,2020-11-09,67.52999877929688 +CVS,2020-11-10,70.2300033569336 +CVS,2020-11-11,69.51000213623047 +CVS,2020-11-12,69.38999938964844 +CVS,2020-11-13,71.0 +CVS,2020-11-16,73.47000122070312 +CVS,2020-11-17,67.13999938964844 +CVS,2020-11-18,66.3499984741211 +CVS,2020-11-19,66.05999755859375 +CVS,2020-11-20,66.38999938964844 +CVS,2020-11-23,66.77999877929688 +CVS,2020-11-24,68.43000030517578 +CVS,2020-11-25,67.62999725341797 +CVS,2020-11-27,67.87000274658203 +CVS,2020-11-30,67.79000091552734 +CVS,2020-12-01,67.54000091552734 +CVS,2020-12-02,69.62999725341797 +CVS,2020-12-03,72.5199966430664 +CVS,2020-12-04,74.5 +CVS,2020-12-07,73.62999725341797 +CVS,2020-12-08,73.86000061035156 +CVS,2020-12-09,73.52999877929688 +CVS,2020-12-10,72.20999908447266 +CVS,2020-12-11,71.58000183105469 +CVS,2020-12-14,69.72000122070312 +CVS,2020-12-15,69.88999938964844 +CVS,2020-12-16,69.31999969482422 +CVS,2020-12-17,69.58999633789062 +CVS,2020-12-18,69.55000305175781 +CVS,2020-12-21,68.70999908447266 +CVS,2020-12-22,67.22000122070312 +CVS,2020-12-23,68.01000213623047 +CVS,2020-12-24,67.97000122070312 +CVS,2020-12-28,68.08000183105469 +CVS,2020-12-29,67.9000015258789 +CVS,2020-12-30,67.75 +CVS,2020-12-31,68.30000305175781 +CVS,2021-01-04,69.98999786376953 +CVS,2021-01-05,70.45999908447266 +CVS,2021-01-06,72.55999755859375 +CVS,2021-01-07,73.98999786376953 +CVS,2021-01-08,74.86000061035156 +CVS,2021-01-11,76.06999969482422 +CVS,2021-01-12,76.26000213623047 +CVS,2021-01-13,74.91999816894531 +CVS,2021-01-14,75.05000305175781 +CVS,2021-01-15,76.26000213623047 +CVS,2021-01-19,75.4000015258789 +CVS,2021-01-20,75.25 +CVS,2021-01-21,74.08000183105469 +CVS,2021-01-22,74.12000274658203 +CVS,2021-01-25,73.20999908447266 +CVS,2021-01-26,74.2300033569336 +CVS,2021-01-27,72.41999816894531 +CVS,2021-01-28,72.61000061035156 +CVS,2021-01-29,71.6500015258789 +CVS,2021-02-01,71.45999908447266 +CVS,2021-02-02,71.83000183105469 +CVS,2021-02-03,73.23999786376953 +CVS,2021-02-04,73.0 +CVS,2021-02-05,72.18000030517578 +CVS,2021-02-08,72.9800033569336 +CVS,2021-02-09,73.48999786376953 +CVS,2021-02-10,73.83000183105469 +CVS,2021-02-11,73.5999984741211 +CVS,2021-02-12,74.20999908447266 +CVS,2021-02-16,70.52999877929688 +CVS,2021-02-17,72.70999908447266 +CVS,2021-02-18,71.5199966430664 +CVS,2021-02-19,70.41999816894531 +CVS,2021-02-22,70.4800033569336 +CVS,2021-02-23,69.63999938964844 +CVS,2021-02-24,70.4000015258789 +CVS,2021-02-25,69.33000183105469 +CVS,2021-02-26,68.12999725341797 +CVS,2021-03-01,69.27999877929688 +CVS,2021-03-02,68.94000244140625 +CVS,2021-03-03,69.02999877929688 +CVS,2021-03-04,69.16999816894531 +CVS,2021-03-05,70.62999725341797 +CVS,2021-03-08,71.7300033569336 +CVS,2021-03-09,71.2300033569336 +CVS,2021-03-10,72.69999694824219 +CVS,2021-03-11,72.3499984741211 +CVS,2021-03-12,73.91999816894531 +CVS,2021-03-15,74.97000122070312 +CVS,2021-03-16,75.06999969482422 +CVS,2021-03-17,74.01000213623047 +CVS,2021-03-18,74.4800033569336 +CVS,2021-03-19,73.18000030517578 +CVS,2021-03-22,73.47000122070312 +CVS,2021-03-23,71.9000015258789 +CVS,2021-03-24,73.20999908447266 +CVS,2021-03-25,74.06999969482422 +CVS,2021-03-26,75.95999908447266 +CVS,2021-03-29,76.30000305175781 +CVS,2021-03-30,76.08000183105469 +CVS,2021-03-31,75.2300033569336 +CVS,2021-04-01,74.30000305175781 +CVS,2021-04-05,75.04000091552734 +CVS,2021-04-06,74.62000274658203 +CVS,2021-04-07,74.48999786376953 +CVS,2021-04-08,73.79000091552734 +CVS,2021-04-09,74.06999969482422 +CVS,2021-04-12,74.45999908447266 +CVS,2021-04-13,74.0199966430664 +CVS,2021-04-14,75.08000183105469 +CVS,2021-04-15,75.77999877929688 +CVS,2021-04-16,75.87999725341797 +CVS,2021-04-19,75.75 +CVS,2021-04-20,75.91000366210938 +CVS,2021-04-21,76.69999694824219 +CVS,2021-04-22,76.18000030517578 +CVS,2021-04-23,76.05000305175781 +CVS,2021-04-26,75.75 +CVS,2021-04-27,75.11000061035156 +CVS,2021-04-28,75.4000015258789 +CVS,2021-04-29,76.37000274658203 +CVS,2021-04-30,76.4000015258789 +CVS,2021-05-03,77.69000244140625 +CVS,2021-05-04,81.12000274658203 +CVS,2021-05-05,83.04000091552734 +CVS,2021-05-06,83.69999694824219 +CVS,2021-05-07,85.11000061035156 +CVS,2021-05-10,85.8499984741211 +CVS,2021-05-11,84.37000274658203 +CVS,2021-05-12,83.37999725341797 +CVS,2021-05-13,84.2699966430664 +CVS,2021-05-14,84.33000183105469 +CVS,2021-05-17,84.55999755859375 +CVS,2021-05-18,88.61000061035156 +CVS,2021-05-19,89.20999908447266 +CVS,2021-05-20,89.06999969482422 +CVS,2021-05-21,89.80999755859375 +CVS,2021-05-24,89.70999908447266 +CVS,2021-05-25,88.69999694824219 +CVS,2021-05-26,87.31999969482422 +CVS,2021-05-27,86.41999816894531 +CVS,2021-05-28,86.44000244140625 +CVS,2021-06-01,85.87000274658203 +CVS,2021-06-02,85.98999786376953 +CVS,2021-06-03,87.05999755859375 +CVS,2021-06-04,86.47000122070312 +CVS,2021-06-07,86.33000183105469 +CVS,2021-06-08,85.80999755859375 +CVS,2021-06-09,84.94999694824219 +CVS,2021-06-10,85.5 +CVS,2021-06-11,85.47000122070312 +CVS,2021-06-14,84.62000274658203 +CVS,2021-06-15,85.4000015258789 +CVS,2021-06-16,84.73999786376953 +CVS,2021-06-17,84.2300033569336 +CVS,2021-06-18,82.4000015258789 +CVS,2021-06-21,84.0199966430664 +CVS,2021-06-22,83.80999755859375 +CVS,2021-06-23,83.7300033569336 +CVS,2021-06-24,83.7699966430664 +CVS,2021-06-25,84.08000183105469 +CVS,2021-06-28,84.12000274658203 +CVS,2021-06-29,83.48999786376953 +CVS,2021-06-30,83.44000244140625 +CVS,2021-07-01,82.22000122070312 +CVS,2021-07-02,82.43000030517578 +CVS,2021-07-06,81.18000030517578 +CVS,2021-07-07,81.33999633789062 +CVS,2021-07-08,80.22000122070312 +CVS,2021-07-09,81.31999969482422 +CVS,2021-07-12,81.81999969482422 +CVS,2021-07-13,81.66000366210938 +CVS,2021-07-14,82.41999816894531 +CVS,2021-07-15,82.06999969482422 +CVS,2021-07-16,81.72000122070312 +CVS,2021-07-19,80.66999816894531 +CVS,2021-07-20,81.80000305175781 +CVS,2021-07-21,83.05999755859375 +CVS,2021-07-22,82.62999725341797 +CVS,2021-07-23,83.2699966430664 +CVS,2021-07-26,82.87000274658203 +CVS,2021-07-27,83.63999938964844 +CVS,2021-07-28,83.30000305175781 +CVS,2021-07-29,83.05999755859375 +CVS,2021-07-30,82.36000061035156 +CVS,2021-08-02,82.41000366210938 +CVS,2021-08-03,84.0 +CVS,2021-08-04,81.55000305175781 +CVS,2021-08-05,80.05000305175781 +CVS,2021-08-06,81.25 +CVS,2021-08-09,81.6500015258789 +CVS,2021-08-10,83.23999786376953 +CVS,2021-08-11,84.94999694824219 +CVS,2021-08-12,85.13999938964844 +CVS,2021-08-13,84.36000061035156 +CVS,2021-08-16,85.38999938964844 +CVS,2021-08-17,86.47000122070312 +CVS,2021-08-18,84.58999633789062 +CVS,2021-08-19,84.2300033569336 +CVS,2021-08-20,84.8499984741211 +CVS,2021-08-23,84.5999984741211 +CVS,2021-08-24,83.80999755859375 +CVS,2021-08-25,83.56999969482422 +CVS,2021-08-26,83.02999877929688 +CVS,2021-08-27,83.70999908447266 +CVS,2021-08-30,84.5999984741211 +CVS,2021-08-31,86.38999938964844 +CVS,2021-09-01,85.70999908447266 +CVS,2021-09-02,86.95999908447266 +CVS,2021-09-03,87.47000122070312 +CVS,2021-09-07,86.58000183105469 +CVS,2021-09-08,86.22000122070312 +CVS,2021-09-09,85.41000366210938 +CVS,2021-09-10,83.79000091552734 +CVS,2021-09-13,84.51000213623047 +CVS,2021-09-14,83.88999938964844 +CVS,2021-09-15,85.54000091552734 +CVS,2021-09-16,85.3499984741211 +CVS,2021-09-17,85.51000213623047 +CVS,2021-09-20,84.58000183105469 +CVS,2021-09-21,83.93000030517578 +CVS,2021-09-22,83.86000061035156 +CVS,2021-09-23,84.86000061035156 +CVS,2021-09-24,84.70999908447266 +CVS,2021-09-27,85.73999786376953 +CVS,2021-09-28,85.66000366210938 +CVS,2021-09-29,86.79000091552734 +CVS,2021-09-30,84.86000061035156 +CVS,2021-10-01,84.06999969482422 +CVS,2021-10-04,83.80999755859375 +CVS,2021-10-05,83.63999938964844 +CVS,2021-10-06,83.1500015258789 +CVS,2021-10-07,84.19999694824219 +CVS,2021-10-08,84.37000274658203 +CVS,2021-10-11,84.27999877929688 +CVS,2021-10-12,83.79000091552734 +CVS,2021-10-13,83.16000366210938 +CVS,2021-10-14,84.55999755859375 +CVS,2021-10-15,85.83999633789062 +CVS,2021-10-18,84.4800033569336 +CVS,2021-10-19,84.88999938964844 +CVS,2021-10-20,86.55000305175781 +CVS,2021-10-21,86.86000061035156 +CVS,2021-10-22,87.5199966430664 +CVS,2021-10-25,87.68000030517578 +CVS,2021-10-26,88.31999969482422 +CVS,2021-10-27,88.08999633789062 +CVS,2021-10-28,88.62000274658203 +CVS,2021-10-29,89.27999877929688 +CVS,2021-11-01,90.6500015258789 +CVS,2021-11-02,91.1500015258789 +CVS,2021-11-03,96.33999633789062 +CVS,2021-11-04,94.48999786376953 +CVS,2021-11-05,93.77999877929688 +CVS,2021-11-08,93.76000213623047 +CVS,2021-11-09,92.76000213623047 +CVS,2021-11-10,92.95999908447266 +CVS,2021-11-11,94.20999908447266 +CVS,2021-11-12,94.0199966430664 +CVS,2021-11-15,93.48999786376953 +CVS,2021-11-16,92.88999938964844 +CVS,2021-11-17,92.7300033569336 +CVS,2021-11-18,95.33999633789062 +CVS,2021-11-19,93.16000366210938 +CVS,2021-11-22,92.98999786376953 +CVS,2021-11-23,93.63999938964844 +CVS,2021-11-24,92.6500015258789 +CVS,2021-11-26,91.5199966430664 +CVS,2021-11-29,92.0199966430664 +CVS,2021-11-30,89.05999755859375 +CVS,2021-12-01,88.77999877929688 +CVS,2021-12-02,89.98999786376953 +CVS,2021-12-03,90.87000274658203 +CVS,2021-12-06,92.6500015258789 +CVS,2021-12-07,92.93000030517578 +CVS,2021-12-08,93.0999984741211 +CVS,2021-12-09,97.30999755859375 +CVS,2021-12-10,98.86000061035156 +CVS,2021-12-13,98.9000015258789 +CVS,2021-12-14,98.77999877929688 +CVS,2021-12-15,100.55000305175781 +CVS,2021-12-16,101.22000122070312 +CVS,2021-12-17,100.36000061035156 +CVS,2021-12-20,100.31999969482422 +CVS,2021-12-21,100.79000091552734 +CVS,2021-12-22,100.9000015258789 +CVS,2021-12-23,101.30999755859375 +CVS,2021-12-27,102.4000015258789 +CVS,2021-12-28,102.7699966430664 +CVS,2021-12-29,103.69999694824219 +CVS,2021-12-30,103.68000030517578 +CVS,2021-12-31,103.16000366210938 +CVS,2022-01-03,104.16000366210938 +CVS,2022-01-04,104.29000091552734 +CVS,2022-01-05,105.80999755859375 +CVS,2022-01-06,102.58999633789062 +CVS,2022-01-07,104.19000244140625 +CVS,2022-01-10,105.05999755859375 +CVS,2022-01-11,106.04000091552734 +CVS,2022-01-12,105.77999877929688 +CVS,2022-01-13,105.33999633789062 +CVS,2022-01-14,106.22000122070312 +CVS,2022-01-18,104.51000213623047 +CVS,2022-01-19,103.44999694824219 +CVS,2022-01-20,102.38999938964844 +CVS,2022-01-21,101.55999755859375 +CVS,2022-01-24,103.51000213623047 +CVS,2022-01-25,103.0999984741211 +CVS,2022-01-26,104.86000061035156 +CVS,2022-01-27,106.79000091552734 +CVS,2022-01-28,109.2699966430664 +CVS,2022-01-31,106.51000213623047 +CVS,2022-02-01,106.2699966430664 +CVS,2022-02-02,108.9000015258789 +CVS,2022-02-03,108.72000122070312 +CVS,2022-02-04,108.48999786376953 +CVS,2022-02-07,109.41000366210938 +CVS,2022-02-08,110.83000183105469 +CVS,2022-02-09,104.79000091552734 +CVS,2022-02-10,105.31999969482422 +CVS,2022-02-11,104.23999786376953 +CVS,2022-02-14,103.0 +CVS,2022-02-15,102.97000122070312 +CVS,2022-02-16,103.94000244140625 +CVS,2022-02-17,102.30000305175781 +CVS,2022-02-18,102.12999725341797 +CVS,2022-02-22,101.91999816894531 +CVS,2022-02-23,102.23999786376953 +CVS,2022-02-24,100.7699966430664 +CVS,2022-02-25,104.30000305175781 +CVS,2022-02-28,103.6500015258789 +CVS,2022-03-01,102.05000305175781 +CVS,2022-03-02,104.43000030517578 +CVS,2022-03-03,104.54000091552734 +CVS,2022-03-04,105.19000244140625 +CVS,2022-03-07,104.55999755859375 +CVS,2022-03-08,102.36000061035156 +CVS,2022-03-09,103.5999984741211 +CVS,2022-03-10,104.08000183105469 +CVS,2022-03-11,103.47000122070312 +CVS,2022-03-14,104.48999786376953 +CVS,2022-03-15,106.9800033569336 +CVS,2022-03-16,107.11000061035156 +CVS,2022-03-17,108.55999755859375 +CVS,2022-03-18,107.30000305175781 +CVS,2022-03-21,107.38999938964844 +CVS,2022-03-22,107.2300033569336 +CVS,2022-03-23,106.19999694824219 +CVS,2022-03-24,108.05000305175781 +CVS,2022-03-25,108.55999755859375 +CVS,2022-03-28,108.04000091552734 +CVS,2022-03-29,104.68000030517578 +CVS,2022-03-30,103.55000305175781 +CVS,2022-03-31,101.20999908447266 +CVS,2022-04-01,101.08999633789062 +CVS,2022-04-04,100.0 +CVS,2022-04-05,99.45999908447266 +CVS,2022-04-06,102.05999755859375 +CVS,2022-04-07,103.61000061035156 +CVS,2022-04-08,106.61000061035156 +CVS,2022-04-11,104.44999694824219 +CVS,2022-04-12,104.63999938964844 +CVS,2022-04-13,104.9800033569336 +CVS,2022-04-14,103.68000030517578 +CVS,2022-04-18,103.41999816894531 +CVS,2022-04-19,103.86000061035156 +CVS,2022-04-20,106.63999938964844 +CVS,2022-04-21,105.18000030517578 +CVS,2022-04-22,101.68000030517578 +CVS,2022-04-25,101.7699966430664 +CVS,2022-04-26,101.43000030517578 +CVS,2022-04-27,100.8499984741211 +CVS,2022-04-28,100.8499984741211 +CVS,2022-04-29,96.12999725341797 +CVS,2022-05-02,96.5 +CVS,2022-05-03,95.9800033569336 +CVS,2022-05-04,100.56999969482422 +CVS,2022-05-05,97.7300033569336 +CVS,2022-05-06,100.69000244140625 +CVS,2022-05-09,98.86000061035156 +CVS,2022-05-10,98.16000366210938 +CVS,2022-05-11,97.98999786376953 +CVS,2022-05-12,98.25 +CVS,2022-05-13,97.4800033569336 +CVS,2022-05-16,98.55000305175781 +CVS,2022-05-17,99.37999725341797 +CVS,2022-05-18,94.0199966430664 +CVS,2022-05-19,93.13999938964844 +CVS,2022-05-20,94.93000030517578 +CVS,2022-05-23,95.56999969482422 +CVS,2022-05-24,96.44999694824219 +CVS,2022-05-25,97.1500015258789 +CVS,2022-05-26,97.80000305175781 +CVS,2022-05-27,98.05000305175781 +CVS,2022-05-31,96.75 +CVS,2022-06-01,96.54000091552734 +CVS,2022-06-02,97.2300033569336 +CVS,2022-06-03,94.9000015258789 +CVS,2022-06-06,95.72000122070312 +CVS,2022-06-07,95.91999816894531 +CVS,2022-06-08,93.87999725341797 +CVS,2022-06-09,92.73999786376953 +CVS,2022-06-10,93.16999816894531 +CVS,2022-06-13,90.88999938964844 +CVS,2022-06-14,90.63999938964844 +CVS,2022-06-15,91.44999694824219 +CVS,2022-06-16,89.8499984741211 +CVS,2022-06-17,88.66000366210938 +CVS,2022-06-21,91.08000183105469 +CVS,2022-06-22,91.29000091552734 +CVS,2022-06-23,92.37000274658203 +CVS,2022-06-24,94.5199966430664 +CVS,2022-06-27,94.54000091552734 +CVS,2022-06-28,93.19999694824219 +CVS,2022-06-29,93.3499984741211 +CVS,2022-06-30,92.66000366210938 +CVS,2022-07-01,93.94000244140625 +CVS,2022-07-05,92.52999877929688 +CVS,2022-07-06,93.19000244140625 +CVS,2022-07-07,93.7300033569336 +CVS,2022-07-08,94.18000030517578 +CVS,2022-07-11,94.70999908447266 +CVS,2022-07-12,94.9800033569336 +CVS,2022-07-13,93.44999694824219 +CVS,2022-07-14,92.83000183105469 +CVS,2022-07-15,95.37000274658203 +CVS,2022-07-18,94.29000091552734 +CVS,2022-07-19,96.79000091552734 +CVS,2022-07-20,95.1500015258789 +CVS,2022-07-21,93.19000244140625 +CVS,2022-07-22,94.05999755859375 +CVS,2022-07-25,94.48999786376953 +CVS,2022-07-26,95.30999755859375 +CVS,2022-07-27,95.87000274658203 +CVS,2022-07-28,95.52999877929688 +CVS,2022-07-29,95.68000030517578 +CVS,2022-08-01,96.0199966430664 +CVS,2022-08-02,95.37000274658203 +CVS,2022-08-03,101.37999725341797 +CVS,2022-08-04,101.87000274658203 +CVS,2022-08-05,102.26000213623047 +CVS,2022-08-08,102.0 +CVS,2022-08-09,103.69000244140625 +CVS,2022-08-10,104.05000305175781 +CVS,2022-08-11,104.25 +CVS,2022-08-12,106.38999938964844 +CVS,2022-08-15,106.2699966430664 +CVS,2022-08-16,106.43000030517578 +CVS,2022-08-17,104.91999816894531 +CVS,2022-08-18,103.63999938964844 +CVS,2022-08-19,104.05000305175781 +CVS,2022-08-22,102.33999633789062 +CVS,2022-08-23,101.12999725341797 +CVS,2022-08-24,101.27999877929688 +CVS,2022-08-25,102.1500015258789 +CVS,2022-08-26,100.05999755859375 +CVS,2022-08-29,100.33000183105469 +CVS,2022-08-30,98.80000305175781 +CVS,2022-08-31,98.1500015258789 +CVS,2022-09-01,99.93000030517578 +CVS,2022-09-02,99.44000244140625 +CVS,2022-09-06,98.7300033569336 +CVS,2022-09-07,100.68000030517578 +CVS,2022-09-08,102.26000213623047 +CVS,2022-09-09,102.1500015258789 +CVS,2022-09-12,103.04000091552734 +CVS,2022-09-13,100.44999694824219 +CVS,2022-09-14,101.05000305175781 +CVS,2022-09-15,102.30999755859375 +CVS,2022-09-16,102.05999755859375 +CVS,2022-09-19,102.11000061035156 +CVS,2022-09-20,101.33999633789062 +CVS,2022-09-21,99.7699966430664 +CVS,2022-09-22,99.83000183105469 +CVS,2022-09-23,98.3499984741211 +CVS,2022-09-26,97.73999786376953 +CVS,2022-09-27,97.20999908447266 +CVS,2022-09-28,98.16000366210938 +CVS,2022-09-29,96.9800033569336 +CVS,2022-09-30,95.37000274658203 +CVS,2022-10-03,97.76000213623047 +CVS,2022-10-04,100.5199966430664 +CVS,2022-10-05,100.44999694824219 +CVS,2022-10-06,98.58000183105469 +CVS,2022-10-07,88.25 +CVS,2022-10-10,88.25 +CVS,2022-10-11,88.5 +CVS,2022-10-12,87.83999633789062 +CVS,2022-10-13,90.0999984741211 +CVS,2022-10-14,89.30000305175781 +CVS,2022-10-17,90.88999938964844 +CVS,2022-10-18,91.94000244140625 +CVS,2022-10-19,91.66000366210938 +CVS,2022-10-20,90.98999786376953 +CVS,2022-10-21,92.72000122070312 +CVS,2022-10-24,94.80000305175781 +CVS,2022-10-25,92.22000122070312 +CVS,2022-10-26,92.7300033569336 +CVS,2022-10-27,92.69999694824219 +CVS,2022-10-28,94.19000244140625 +CVS,2022-10-31,94.69999694824219 +CVS,2022-11-01,94.62000274658203 +CVS,2022-11-02,96.80000305175781 +CVS,2022-11-03,97.80000305175781 +CVS,2022-11-04,99.55999755859375 +CVS,2022-11-07,101.18000030517578 +CVS,2022-11-08,101.6500015258789 +CVS,2022-11-09,99.55999755859375 +CVS,2022-11-10,99.91000366210938 +CVS,2022-11-11,97.55000305175781 +CVS,2022-11-14,97.16999816894531 +CVS,2022-11-15,97.7300033569336 +CVS,2022-11-16,96.0999984741211 +CVS,2022-11-17,94.93000030517578 +CVS,2022-11-18,97.3499984741211 +CVS,2022-11-21,97.88999938964844 +CVS,2022-11-22,99.51000213623047 +CVS,2022-11-23,100.05999755859375 +CVS,2022-11-25,101.26000213623047 +CVS,2022-11-28,100.41000366210938 +CVS,2022-11-29,100.87999725341797 +CVS,2022-11-30,101.87999725341797 +CVS,2022-12-01,101.6500015258789 +CVS,2022-12-02,102.58000183105469 +CVS,2022-12-05,102.01000213623047 +CVS,2022-12-06,101.19000244140625 +CVS,2022-12-07,102.27999877929688 +CVS,2022-12-08,102.52999877929688 +CVS,2022-12-09,101.6500015258789 +CVS,2022-12-12,103.79000091552734 +CVS,2022-12-13,101.19000244140625 +CVS,2022-12-14,100.68000030517578 +CVS,2022-12-15,97.5999984741211 +CVS,2022-12-16,95.44999694824219 +CVS,2022-12-19,95.05000305175781 +CVS,2022-12-20,95.0 +CVS,2022-12-21,94.12000274658203 +CVS,2022-12-22,93.4000015258789 +CVS,2022-12-23,93.55999755859375 +CVS,2022-12-27,93.0199966430664 +CVS,2022-12-28,92.76000213623047 +CVS,2022-12-29,93.44999694824219 +CVS,2022-12-30,93.19000244140625 +CVS,2023-01-03,92.91000366210938 +CVS,2023-01-04,91.9800033569336 +CVS,2023-01-05,90.44999694824219 +CVS,2023-01-06,91.5999984741211 +CVS,2023-01-09,91.48999786376953 +CVS,2023-01-10,90.6500015258789 +CVS,2023-01-11,89.75 +CVS,2023-01-12,89.18000030517578 +CVS,2023-01-13,89.91999816894531 +CVS,2023-01-17,89.37000274658203 +CVS,2023-01-18,88.19999694824219 +CVS,2023-01-19,87.4800033569336 +CVS,2023-01-20,87.0 +CVS,2023-01-23,87.19999694824219 +CVS,2023-01-24,86.0199966430664 +CVS,2023-01-25,85.75 +CVS,2023-01-26,87.66000366210938 +CVS,2023-01-27,87.77999877929688 +CVS,2023-01-30,87.05000305175781 +CVS,2023-01-31,88.22000122070312 +CVS,2023-02-01,87.48999786376953 +CVS,2023-02-02,86.18000030517578 +CVS,2023-02-03,85.7699966430664 +CVS,2023-02-06,85.25 +CVS,2023-02-07,85.9800033569336 +CVS,2023-02-08,88.95999908447266 +CVS,2023-02-09,90.06999969482422 +CVS,2023-02-10,89.66000366210938 +CVS,2023-02-13,89.87000274658203 +CVS,2023-02-14,88.5199966430664 +CVS,2023-02-15,88.3499984741211 +CVS,2023-02-16,87.97000122070312 +CVS,2023-02-17,88.58000183105469 +CVS,2023-02-21,87.62000274658203 +CVS,2023-02-22,87.20999908447266 +CVS,2023-02-23,86.87000274658203 +CVS,2023-02-24,85.7699966430664 +CVS,2023-02-27,84.83999633789062 +CVS,2023-02-28,83.54000091552734 +CVS,2023-03-01,82.47000122070312 +CVS,2023-03-02,81.43000030517578 +CVS,2023-03-03,81.80999755859375 +CVS,2023-03-06,82.97000122070312 +CVS,2023-03-07,80.44999694824219 +CVS,2023-03-08,79.80999755859375 +CVS,2023-03-09,77.0 +CVS,2023-03-10,77.0999984741211 +CVS,2023-03-13,76.27999877929688 +CVS,2023-03-14,75.55999755859375 +CVS,2023-03-15,75.4000015258789 +CVS,2023-03-16,75.83000183105469 +CVS,2023-03-17,74.37000274658203 +CVS,2023-03-20,74.9800033569336 +CVS,2023-03-21,75.55999755859375 +CVS,2023-03-22,74.41000366210938 +CVS,2023-03-23,72.37000274658203 +CVS,2023-03-24,73.26000213623047 +CVS,2023-03-27,73.56999969482422 +CVS,2023-03-28,73.12000274658203 +CVS,2023-03-29,74.08999633789062 +CVS,2023-03-30,74.69999694824219 +CVS,2023-03-31,74.30999755859375 +CVS,2023-04-03,76.08999633789062 +CVS,2023-04-04,76.25 +CVS,2023-04-05,77.75 +CVS,2023-04-06,77.54000091552734 +CVS,2023-04-10,76.04000091552734 +CVS,2023-04-11,76.29000091552734 +CVS,2023-04-12,74.91999816894531 +CVS,2023-04-13,75.41999816894531 +CVS,2023-04-14,74.69999694824219 +CVS,2023-04-17,75.80000305175781 +CVS,2023-04-18,76.13999938964844 +CVS,2023-04-19,74.20999908447266 +CVS,2023-04-20,73.25 +CVS,2023-04-21,72.83999633789062 +CVS,2023-04-24,73.44000244140625 +CVS,2023-04-25,72.87000274658203 +CVS,2023-04-26,72.26000213623047 +CVS,2023-04-27,73.05999755859375 +CVS,2023-04-28,73.30999755859375 +CVS,2023-05-01,73.88999938964844 +CVS,2023-05-02,72.76000213623047 +CVS,2023-05-03,70.08000183105469 +CVS,2023-05-04,68.79000091552734 +CVS,2023-05-05,70.68000030517578 diff --git a/scraper/Companies_Data/CVS_Data/CVSmeta_data.csv b/scraper/Companies_Data/CVS_Data/CVSmeta_data.csv new file mode 100644 index 0000000..01cb5aa --- /dev/null +++ b/scraper/Companies_Data/CVS_Data/CVSmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,CVS Health Corporation,Health Care Plans,Larry J. Merlo,CVS.png diff --git a/scraper/Companies_Data/CVX_Data/CVX_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/CVX_Data/CVX_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..c04237e --- /dev/null +++ b/scraper/Companies_Data/CVX_Data/CVX_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,28329000000.0,3282000000.0,5686000000.0,237428000000.0,26973000000.0 +1,2020-12-31,26078000000.0,1548000000.0,5596000000.0,239790000000.0,44315000000.0 +2,2021-12-31,33738000000.0,256000000.0,5640000000.0,239535000000.0,31369000000.0 +3,2022-12-31,50343000000.0,1964000000.0,17678000000.0,257709000000.0,23339000000.0 +4,2022-03-31,44709000000.0,314000000.0,11671000000.0,249048000000.0,29333000000.0 +5,2022-06-30,51188000000.0,3230000000.0,12029000000.0,257936000000.0,26235000000.0 +6,2022-09-30,15431000000.0,2221000000.0,15164000000.0,259735000000.0,23641000000.0 +7,2022-12-31,50343000000.0,1964000000.0,17678000000.0,257709000000.0,23339000000.0 +8,2023-03-31,,,15668000000.0,255886000000.0, diff --git a/scraper/Companies_Data/CVX_Data/CVX_current_ratios.csv b/scraper/Companies_Data/CVX_Data/CVX_current_ratios.csv new file mode 100644 index 0000000..a68b381 --- /dev/null +++ b/scraper/Companies_Data/CVX_Data/CVX_current_ratios.csv @@ -0,0 +1,10 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +CVX,2020-07-22,43.769231,,, +CVX,2022-03-31,20.003686,5.5317,2.009136,2.30055 +CVX,2022-06-30,13.607143,3.608,1.577745,1.938171 +CVX,2022-09-30,9.58439,2.2606,1.349543,1.809174 +CVX,2022-12-31,10.209898,2.7809,1.534111,2.166386 +CVX,2023-03-31,8.925602,,1.342841,1.925772 +CVX,2023-05-02,,,, +CVX,2023-05-03,8.468143,,1.302653,1.863523 +CVX,2023-05-05,,,, diff --git a/scraper/Companies_Data/CVX_Data/CVX_price_history.csv b/scraper/Companies_Data/CVX_Data/CVX_price_history.csv new file mode 100644 index 0000000..640624a --- /dev/null +++ b/scraper/Companies_Data/CVX_Data/CVX_price_history.csv @@ -0,0 +1,15443 @@ +symbol,date,Closing Price +CVX,1962-01-02,3.296130895614624 +CVX,1962-01-03,3.2886900901794434 +CVX,1962-01-04,3.2589290142059326 +CVX,1962-01-05,3.1770830154418945 +CVX,1962-01-08,3.1622018814086914 +CVX,1962-01-09,3.2068450450897217 +CVX,1962-01-10,3.2068450450897217 +CVX,1962-01-11,3.2886900901794434 +CVX,1962-01-12,3.28125 +CVX,1962-01-15,3.2291669845581055 +CVX,1962-01-16,3.236607074737549 +CVX,1962-01-17,3.2142860889434814 +CVX,1962-01-18,3.2589290142059326 +CVX,1962-01-19,3.2440481185913086 +CVX,1962-01-22,3.2589290142059326 +CVX,1962-01-23,3.236607074737549 +CVX,1962-01-24,3.2217259407043457 +CVX,1962-01-25,3.2291669845581055 +CVX,1962-01-26,3.251487970352173 +CVX,1962-01-29,3.2291669845581055 +CVX,1962-01-30,3.2440481185913086 +CVX,1962-01-31,3.2217259407043457 +CVX,1962-02-01,3.296130895614624 +CVX,1962-02-02,3.452380895614624 +CVX,1962-02-05,3.392857074737549 +CVX,1962-02-06,3.3630950450897217 +CVX,1962-02-07,3.4300599098205566 +CVX,1962-02-08,3.4449400901794434 +CVX,1962-02-09,3.4747018814086914 +CVX,1962-02-12,3.5119049549102783 +CVX,1962-02-13,3.5044639110565186 +CVX,1962-02-14,3.4970240592956543 +CVX,1962-02-15,3.5119049549102783 +CVX,1962-02-16,3.5416669845581055 +CVX,1962-02-19,3.549107074737549 +CVX,1962-02-20,3.549107074737549 +CVX,1962-02-21,3.5193450450897217 +CVX,1962-02-23,3.5044639110565186 +CVX,1962-02-26,3.482142925262451 +CVX,1962-02-27,3.5119049549102783 +CVX,1962-02-28,3.482142925262451 +CVX,1962-03-01,3.4970240592956543 +CVX,1962-03-02,3.4970240592956543 +CVX,1962-03-05,3.4970240592956543 +CVX,1962-03-06,3.467262029647827 +CVX,1962-03-07,3.4598209857940674 +CVX,1962-03-08,3.452380895614624 +CVX,1962-03-09,3.452380895614624 +CVX,1962-03-12,3.482142925262451 +CVX,1962-03-13,3.467262029647827 +CVX,1962-03-14,3.4747018814086914 +CVX,1962-03-15,3.4970240592956543 +CVX,1962-03-16,3.5193450450897217 +CVX,1962-03-19,3.5342259407043457 +CVX,1962-03-20,3.5416669845581055 +CVX,1962-03-21,3.5267860889434814 +CVX,1962-03-22,3.5044639110565186 +CVX,1962-03-23,3.5267860889434814 +CVX,1962-03-26,3.4598209857940674 +CVX,1962-03-27,3.4747018814086914 +CVX,1962-03-28,3.5044639110565186 +CVX,1962-03-29,3.4895830154418945 +CVX,1962-03-30,3.5044639110565186 +CVX,1962-04-02,3.4747018814086914 +CVX,1962-04-03,3.452380895614624 +CVX,1962-04-04,3.452380895614624 +CVX,1962-04-05,3.452380895614624 +CVX,1962-04-06,3.5044639110565186 +CVX,1962-04-09,3.4895830154418945 +CVX,1962-04-10,3.4970240592956543 +CVX,1962-04-11,3.482142925262451 +CVX,1962-04-12,3.467262029647827 +CVX,1962-04-13,3.467262029647827 +CVX,1962-04-16,3.452380895614624 +CVX,1962-04-17,3.5416669845581055 +CVX,1962-04-18,3.5416669845581055 +CVX,1962-04-19,3.5565481185913086 +CVX,1962-04-23,3.5565481185913086 +CVX,1962-04-24,3.578869104385376 +CVX,1962-04-25,3.578869104385376 +CVX,1962-04-26,3.5193450450897217 +CVX,1962-04-27,3.5119049549102783 +CVX,1962-04-30,3.467262029647827 +CVX,1962-05-01,3.5044639110565186 +CVX,1962-05-02,3.5267860889434814 +CVX,1962-05-03,3.578869104385376 +CVX,1962-05-04,3.59375 +CVX,1962-05-07,3.5714290142059326 +CVX,1962-05-08,3.549107074737549 +CVX,1962-05-09,3.549107074737549 +CVX,1962-05-10,3.467262029647827 +CVX,1962-05-11,3.4375 +CVX,1962-05-14,3.4598209857940674 +CVX,1962-05-15,3.467262029647827 +CVX,1962-05-16,3.482142925262451 +CVX,1962-05-17,3.4895830154418945 +CVX,1962-05-18,3.4895830154418945 +CVX,1962-05-21,3.5119049549102783 +CVX,1962-05-22,3.452380895614624 +CVX,1962-05-23,3.4151790142059326 +CVX,1962-05-24,3.3854169845581055 +CVX,1962-05-25,3.2738099098205566 +CVX,1962-05-28,3.0729169845581055 +CVX,1962-05-29,3.2738099098205566 +CVX,1962-05-31,3.2440481185913086 +CVX,1962-06-01,3.2886900901794434 +CVX,1962-06-04,3.1994049549102783 +CVX,1962-06-05,3.2142860889434814 +CVX,1962-06-06,3.2440481185913086 +CVX,1962-06-07,3.236607074737549 +CVX,1962-06-08,3.1994049549102783 +CVX,1962-06-11,3.1845240592956543 +CVX,1962-06-12,3.139880895614624 +CVX,1962-06-13,3.080357074737549 +CVX,1962-06-14,3.0580360889434814 +CVX,1962-06-15,3.125 +CVX,1962-06-18,3.2217259407043457 +CVX,1962-06-19,3.1770830154418945 +CVX,1962-06-20,3.1845240592956543 +CVX,1962-06-21,3.125 +CVX,1962-06-22,3.0729169845581055 +CVX,1962-06-25,3.095237970352173 +CVX,1962-06-26,3.110119104385376 +CVX,1962-06-27,3.110119104385376 +CVX,1962-06-28,3.169642925262451 +CVX,1962-06-29,3.1845240592956543 +CVX,1962-07-02,3.266369104385376 +CVX,1962-07-03,3.2738099098205566 +CVX,1962-07-05,3.2886900901794434 +CVX,1962-07-06,3.2738099098205566 +CVX,1962-07-09,3.2738099098205566 +CVX,1962-07-10,3.3035709857940674 +CVX,1962-07-11,3.3035709857940674 +CVX,1962-07-12,3.325892925262451 +CVX,1962-07-13,3.3333330154418945 +CVX,1962-07-16,3.3482139110565186 +CVX,1962-07-17,3.266369104385376 +CVX,1962-07-18,3.2291669845581055 +CVX,1962-07-19,3.2142860889434814 +CVX,1962-07-20,3.2142860889434814 +CVX,1962-07-23,3.1919639110565186 +CVX,1962-07-24,3.2068450450897217 +CVX,1962-07-25,3.1919639110565186 +CVX,1962-07-26,3.2142860889434814 +CVX,1962-07-27,3.2142860889434814 +CVX,1962-07-30,3.2589290142059326 +CVX,1962-07-31,3.3556549549102783 +CVX,1962-08-01,3.3184518814086914 +CVX,1962-08-02,3.325892925262451 +CVX,1962-08-03,3.3407740592956543 +CVX,1962-08-06,3.3407740592956543 +CVX,1962-08-07,3.3482139110565186 +CVX,1962-08-08,3.3333330154418945 +CVX,1962-08-09,3.3407740592956543 +CVX,1962-08-10,3.3630950450897217 +CVX,1962-08-13,3.3407740592956543 +CVX,1962-08-14,3.3630950450897217 +CVX,1962-08-15,3.3779759407043457 +CVX,1962-08-16,3.3854169845581055 +CVX,1962-08-17,3.4002981185913086 +CVX,1962-08-20,3.452380895614624 +CVX,1962-08-21,3.4375 +CVX,1962-08-22,3.452380895614624 +CVX,1962-08-23,3.4375 +CVX,1962-08-24,3.452380895614624 +CVX,1962-08-27,3.452380895614624 +CVX,1962-08-28,3.422619104385376 +CVX,1962-08-29,3.407737970352173 +CVX,1962-08-30,3.422619104385376 +CVX,1962-08-31,3.4598209857940674 +CVX,1962-09-04,3.4598209857940674 +CVX,1962-09-05,3.4598209857940674 +CVX,1962-09-06,3.4747018814086914 +CVX,1962-09-07,3.5119049549102783 +CVX,1962-09-10,3.5342259407043457 +CVX,1962-09-11,3.549107074737549 +CVX,1962-09-12,3.5565481185913086 +CVX,1962-09-13,3.563987970352173 +CVX,1962-09-14,3.5714290142059326 +CVX,1962-09-17,3.563987970352173 +CVX,1962-09-18,3.5714290142059326 +CVX,1962-09-19,3.59375 +CVX,1962-09-20,3.5714290142059326 +CVX,1962-09-21,3.4970240592956543 +CVX,1962-09-24,3.3630950450897217 +CVX,1962-09-25,3.4002981185913086 +CVX,1962-09-26,3.3333330154418945 +CVX,1962-09-27,3.3854169845581055 +CVX,1962-09-28,3.3854169845581055 +CVX,1962-10-01,3.3779759407043457 +CVX,1962-10-02,3.3556549549102783 +CVX,1962-10-03,3.3630950450897217 +CVX,1962-10-04,3.3705360889434814 +CVX,1962-10-05,3.407737970352173 +CVX,1962-10-08,3.4375 +CVX,1962-10-09,3.422619104385376 +CVX,1962-10-10,3.4747018814086914 +CVX,1962-10-11,3.467262029647827 +CVX,1962-10-12,3.4895830154418945 +CVX,1962-10-15,3.5416669845581055 +CVX,1962-10-16,3.5342259407043457 +CVX,1962-10-17,3.4970240592956543 +CVX,1962-10-18,3.422619104385376 +CVX,1962-10-19,3.3779759407043457 +CVX,1962-10-22,3.3184518814086914 +CVX,1962-10-23,3.1845240592956543 +CVX,1962-10-24,3.2738099098205566 +CVX,1962-10-25,3.28125 +CVX,1962-10-26,3.2738099098205566 +CVX,1962-10-29,3.3705360889434814 +CVX,1962-10-30,3.392857074737549 +CVX,1962-10-31,3.422619104385376 +CVX,1962-11-01,3.407737970352173 +CVX,1962-11-02,3.452380895614624 +CVX,1962-11-05,3.5267860889434814 +CVX,1962-11-07,3.4747018814086914 +CVX,1962-11-08,3.422619104385376 +CVX,1962-11-09,3.392857074737549 +CVX,1962-11-12,3.4300599098205566 +CVX,1962-11-13,3.482142925262451 +CVX,1962-11-14,3.467262029647827 +CVX,1962-11-15,3.4375 +CVX,1962-11-16,3.467262029647827 +CVX,1962-11-19,3.4598209857940674 +CVX,1962-11-20,3.482142925262451 +CVX,1962-11-21,3.482142925262451 +CVX,1962-11-23,3.5193450450897217 +CVX,1962-11-26,3.563987970352173 +CVX,1962-11-27,3.5565481185913086 +CVX,1962-11-28,3.6011900901794434 +CVX,1962-11-29,3.7425599098205566 +CVX,1962-11-30,3.764880895614624 +CVX,1962-12-03,3.8244049549102783 +CVX,1962-12-04,3.8392860889434814 +CVX,1962-12-05,3.8541669845581055 +CVX,1962-12-06,3.8244049549102783 +CVX,1962-12-07,3.8690481185913086 +CVX,1962-12-10,3.8839290142059326 +CVX,1962-12-11,3.876487970352173 +CVX,1962-12-12,3.8318450450897217 +CVX,1962-12-13,3.8318450450897217 +CVX,1962-12-14,3.8392860889434814 +CVX,1962-12-17,3.851562976837158 +CVX,1962-12-18,3.796875 +CVX,1962-12-19,3.78125 +CVX,1962-12-20,3.8125 +CVX,1962-12-21,3.828125 +CVX,1962-12-24,3.804687976837158 +CVX,1962-12-26,3.867187976837158 +CVX,1962-12-27,3.867187976837158 +CVX,1962-12-28,3.90625 +CVX,1962-12-31,3.9375 +CVX,1963-01-02,3.898437976837158 +CVX,1963-01-03,3.984375 +CVX,1963-01-04,3.984375 +CVX,1963-01-07,3.992187976837158 +CVX,1963-01-08,4.023437976837158 +CVX,1963-01-09,3.984375 +CVX,1963-01-10,3.976562976837158 +CVX,1963-01-11,3.992187976837158 +CVX,1963-01-14,4.0 +CVX,1963-01-15,3.984375 +CVX,1963-01-16,4.007812976837158 +CVX,1963-01-17,4.0 +CVX,1963-01-18,4.023437976837158 +CVX,1963-01-21,4.0 +CVX,1963-01-22,3.984375 +CVX,1963-01-23,3.984375 +CVX,1963-01-24,4.015625 +CVX,1963-01-25,4.03125 +CVX,1963-01-28,4.03125 +CVX,1963-01-29,4.046875 +CVX,1963-01-30,4.0625 +CVX,1963-01-31,4.0625 +CVX,1963-02-01,4.070312976837158 +CVX,1963-02-04,4.078125 +CVX,1963-02-05,4.0625 +CVX,1963-02-06,4.085937976837158 +CVX,1963-02-07,4.085937976837158 +CVX,1963-02-08,4.0625 +CVX,1963-02-11,4.015625 +CVX,1963-02-12,4.015625 +CVX,1963-02-13,4.03125 +CVX,1963-02-14,4.039062976837158 +CVX,1963-02-15,4.0 +CVX,1963-02-18,4.0 +CVX,1963-02-19,4.0 +CVX,1963-02-20,4.007812976837158 +CVX,1963-02-21,4.0 +CVX,1963-02-25,3.882812976837158 +CVX,1963-02-26,3.953125 +CVX,1963-02-27,3.890625 +CVX,1963-02-28,3.867187976837158 +CVX,1963-03-01,3.875 +CVX,1963-03-04,3.929687976837158 +CVX,1963-03-05,3.929687976837158 +CVX,1963-03-06,3.929687976837158 +CVX,1963-03-07,4.007812976837158 +CVX,1963-03-08,4.039062976837158 +CVX,1963-03-11,4.046875 +CVX,1963-03-12,4.070312976837158 +CVX,1963-03-13,4.070312976837158 +CVX,1963-03-14,4.0625 +CVX,1963-03-15,4.148437976837158 +CVX,1963-03-18,4.09375 +CVX,1963-03-19,4.117187976837158 +CVX,1963-03-20,4.164062976837158 +CVX,1963-03-21,4.171875 +CVX,1963-03-22,4.1875 +CVX,1963-03-25,4.296875 +CVX,1963-03-26,4.234375 +CVX,1963-03-27,4.234375 +CVX,1963-03-28,4.234375 +CVX,1963-03-29,4.171875 +CVX,1963-04-01,4.140625 +CVX,1963-04-02,4.15625 +CVX,1963-04-03,4.203125 +CVX,1963-04-04,4.289062976837158 +CVX,1963-04-05,4.273437976837158 +CVX,1963-04-08,4.265625 +CVX,1963-04-09,4.265625 +CVX,1963-04-10,4.289062976837158 +CVX,1963-04-11,4.273437976837158 +CVX,1963-04-15,4.265625 +CVX,1963-04-16,4.226562976837158 +CVX,1963-04-17,4.234375 +CVX,1963-04-18,4.242187976837158 +CVX,1963-04-19,4.265625 +CVX,1963-04-22,4.25 +CVX,1963-04-23,4.28125 +CVX,1963-04-24,4.28125 +CVX,1963-04-25,4.25 +CVX,1963-04-26,4.21875 +CVX,1963-04-29,4.25 +CVX,1963-04-30,4.242187976837158 +CVX,1963-05-01,4.203125 +CVX,1963-05-02,4.1875 +CVX,1963-05-03,4.203125 +CVX,1963-05-06,4.203125 +CVX,1963-05-07,4.0625 +CVX,1963-05-08,4.09375 +CVX,1963-05-09,4.109375 +CVX,1963-05-10,4.125 +CVX,1963-05-13,4.085937976837158 +CVX,1963-05-14,4.085937976837158 +CVX,1963-05-15,4.054687976837158 +CVX,1963-05-16,4.039062976837158 +CVX,1963-05-17,4.007812976837158 +CVX,1963-05-20,4.0 +CVX,1963-05-21,4.0625 +CVX,1963-05-22,4.03125 +CVX,1963-05-23,4.03125 +CVX,1963-05-24,4.054687976837158 +CVX,1963-05-27,4.015625 +CVX,1963-05-28,3.96875 +CVX,1963-05-29,4.015625 +CVX,1963-05-31,3.984375 +CVX,1963-06-03,3.976562976837158 +CVX,1963-06-04,3.976562976837158 +CVX,1963-06-05,4.015625 +CVX,1963-06-06,4.007812976837158 +CVX,1963-06-07,4.007812976837158 +CVX,1963-06-10,4.0 +CVX,1963-06-11,4.015625 +CVX,1963-06-12,4.085937976837158 +CVX,1963-06-13,4.109375 +CVX,1963-06-14,4.125 +CVX,1963-06-17,4.109375 +CVX,1963-06-18,4.085937976837158 +CVX,1963-06-19,4.085937976837158 +CVX,1963-06-20,4.0625 +CVX,1963-06-21,4.0625 +CVX,1963-06-24,4.0625 +CVX,1963-06-25,4.078125 +CVX,1963-06-26,4.070312976837158 +CVX,1963-06-27,4.0625 +CVX,1963-06-28,4.039062976837158 +CVX,1963-07-01,4.007812976837158 +CVX,1963-07-02,4.078125 +CVX,1963-07-03,4.09375 +CVX,1963-07-05,4.140625 +CVX,1963-07-08,4.109375 +CVX,1963-07-09,4.109375 +CVX,1963-07-10,4.09375 +CVX,1963-07-11,4.070312976837158 +CVX,1963-07-12,4.085937976837158 +CVX,1963-07-15,4.085937976837158 +CVX,1963-07-16,4.085937976837158 +CVX,1963-07-17,4.085937976837158 +CVX,1963-07-18,4.078125 +CVX,1963-07-19,4.078125 +CVX,1963-07-22,4.070312976837158 +CVX,1963-07-23,4.054687976837158 +CVX,1963-07-24,4.085937976837158 +CVX,1963-07-25,4.03125 +CVX,1963-07-26,4.09375 +CVX,1963-07-29,4.148437976837158 +CVX,1963-07-30,4.15625 +CVX,1963-07-31,4.164062976837158 +CVX,1963-08-01,4.15625 +CVX,1963-08-02,4.171875 +CVX,1963-08-05,4.1875 +CVX,1963-08-06,4.242187976837158 +CVX,1963-08-07,4.195312976837158 +CVX,1963-08-08,4.15625 +CVX,1963-08-09,4.1875 +CVX,1963-08-12,4.179687976837158 +CVX,1963-08-13,4.15625 +CVX,1963-08-14,4.132812976837158 +CVX,1963-08-15,4.15625 +CVX,1963-08-16,4.132812976837158 +CVX,1963-08-19,4.125 +CVX,1963-08-20,4.125 +CVX,1963-08-21,4.125 +CVX,1963-08-22,4.125 +CVX,1963-08-23,4.117187976837158 +CVX,1963-08-26,4.109375 +CVX,1963-08-27,4.132812976837158 +CVX,1963-08-28,4.148437976837158 +CVX,1963-08-29,4.125 +CVX,1963-08-30,4.140625 +CVX,1963-09-03,4.15625 +CVX,1963-09-04,4.226562976837158 +CVX,1963-09-05,4.28125 +CVX,1963-09-06,4.265625 +CVX,1963-09-09,4.210937976837158 +CVX,1963-09-10,4.203125 +CVX,1963-09-11,4.226562976837158 +CVX,1963-09-12,4.21875 +CVX,1963-09-13,4.234375 +CVX,1963-09-16,4.25 +CVX,1963-09-17,4.242187976837158 +CVX,1963-09-18,4.21875 +CVX,1963-09-19,4.179687976837158 +CVX,1963-09-20,4.15625 +CVX,1963-09-23,4.148437976837158 +CVX,1963-09-24,4.171875 +CVX,1963-09-25,4.140625 +CVX,1963-09-26,4.132812976837158 +CVX,1963-09-27,4.109375 +CVX,1963-09-30,4.046875 +CVX,1963-10-01,4.0625 +CVX,1963-10-02,4.054687976837158 +CVX,1963-10-03,4.0625 +CVX,1963-10-04,4.085937976837158 +CVX,1963-10-07,4.039062976837158 +CVX,1963-10-08,4.015625 +CVX,1963-10-09,3.953125 +CVX,1963-10-10,3.984375 +CVX,1963-10-11,3.984375 +CVX,1963-10-14,4.054687976837158 +CVX,1963-10-15,4.078125 +CVX,1963-10-16,4.054687976837158 +CVX,1963-10-17,4.054687976837158 +CVX,1963-10-18,4.039062976837158 +CVX,1963-10-21,3.984375 +CVX,1963-10-22,3.9375 +CVX,1963-10-23,3.9375 +CVX,1963-10-24,3.96875 +CVX,1963-10-25,4.039062976837158 +CVX,1963-10-28,4.046875 +CVX,1963-10-29,4.0 +CVX,1963-10-30,4.046875 +CVX,1963-10-31,4.03125 +CVX,1963-11-01,4.007812976837158 +CVX,1963-11-04,4.007812976837158 +CVX,1963-11-06,3.90625 +CVX,1963-11-07,3.882812976837158 +CVX,1963-11-08,3.90625 +CVX,1963-11-11,3.90625 +CVX,1963-11-12,3.84375 +CVX,1963-11-13,3.867187976837158 +CVX,1963-11-14,3.867187976837158 +CVX,1963-11-15,3.765625 +CVX,1963-11-18,3.703125 +CVX,1963-11-19,3.742187976837158 +CVX,1963-11-20,3.726562976837158 +CVX,1963-11-21,3.734375 +CVX,1963-11-22,3.570312976837158 +CVX,1963-11-26,3.726562976837158 +CVX,1963-11-27,3.710937976837158 +CVX,1963-11-29,3.75 +CVX,1963-12-02,3.71875 +CVX,1963-12-03,3.71875 +CVX,1963-12-04,3.726562976837158 +CVX,1963-12-05,3.75 +CVX,1963-12-06,3.734375 +CVX,1963-12-09,3.71875 +CVX,1963-12-10,3.734375 +CVX,1963-12-11,3.726562976837158 +CVX,1963-12-12,3.75 +CVX,1963-12-13,3.796875 +CVX,1963-12-16,3.796875 +CVX,1963-12-17,3.78125 +CVX,1963-12-18,3.773437976837158 +CVX,1963-12-19,3.78125 +CVX,1963-12-20,3.765625 +CVX,1963-12-23,3.726562976837158 +CVX,1963-12-24,3.742187976837158 +CVX,1963-12-26,3.75 +CVX,1963-12-27,3.75 +CVX,1963-12-30,3.726562976837158 +CVX,1963-12-31,3.71875 +CVX,1964-01-02,3.757812976837158 +CVX,1964-01-03,3.8125 +CVX,1964-01-06,3.890625 +CVX,1964-01-07,3.859375 +CVX,1964-01-08,3.890625 +CVX,1964-01-09,3.898437976837158 +CVX,1964-01-10,3.882812976837158 +CVX,1964-01-13,3.90625 +CVX,1964-01-14,3.898437976837158 +CVX,1964-01-15,3.898437976837158 +CVX,1964-01-16,3.90625 +CVX,1964-01-17,3.859375 +CVX,1964-01-20,3.859375 +CVX,1964-01-21,3.914062976837158 +CVX,1964-01-22,3.953125 +CVX,1964-01-23,3.976562976837158 +CVX,1964-01-24,3.96875 +CVX,1964-01-27,4.078125 +CVX,1964-01-28,4.109375 +CVX,1964-01-29,4.070312976837158 +CVX,1964-01-30,3.898437976837158 +CVX,1964-01-31,3.953125 +CVX,1964-02-03,3.976562976837158 +CVX,1964-02-04,3.96875 +CVX,1964-02-05,3.898437976837158 +CVX,1964-02-06,3.875 +CVX,1964-02-07,3.921875 +CVX,1964-02-10,3.890625 +CVX,1964-02-11,3.898437976837158 +CVX,1964-02-12,3.875 +CVX,1964-02-13,3.867187976837158 +CVX,1964-02-14,3.859375 +CVX,1964-02-17,3.90625 +CVX,1964-02-18,3.867187976837158 +CVX,1964-02-19,3.851562976837158 +CVX,1964-02-20,3.914062976837158 +CVX,1964-02-24,3.875 +CVX,1964-02-25,3.859375 +CVX,1964-02-26,3.859375 +CVX,1964-02-27,3.820312976837158 +CVX,1964-02-28,3.828125 +CVX,1964-03-02,3.820312976837158 +CVX,1964-03-03,3.820312976837158 +CVX,1964-03-04,3.828125 +CVX,1964-03-05,3.8125 +CVX,1964-03-06,3.804687976837158 +CVX,1964-03-09,3.78125 +CVX,1964-03-10,3.789062976837158 +CVX,1964-03-11,3.796875 +CVX,1964-03-12,3.796875 +CVX,1964-03-13,3.789062976837158 +CVX,1964-03-16,3.757812976837158 +CVX,1964-03-17,3.78125 +CVX,1964-03-18,3.859375 +CVX,1964-03-19,3.882812976837158 +CVX,1964-03-20,3.835937976837158 +CVX,1964-03-23,3.851562976837158 +CVX,1964-03-24,3.84375 +CVX,1964-03-25,3.851562976837158 +CVX,1964-03-26,3.796875 +CVX,1964-03-30,3.804687976837158 +CVX,1964-03-31,3.804687976837158 +CVX,1964-04-01,3.804687976837158 +CVX,1964-04-02,3.765625 +CVX,1964-04-03,3.765625 +CVX,1964-04-06,3.789062976837158 +CVX,1964-04-07,3.820312976837158 +CVX,1964-04-08,3.828125 +CVX,1964-04-09,3.8125 +CVX,1964-04-10,3.820312976837158 +CVX,1964-04-13,3.828125 +CVX,1964-04-14,3.867187976837158 +CVX,1964-04-15,3.96875 +CVX,1964-04-16,3.921875 +CVX,1964-04-17,3.898437976837158 +CVX,1964-04-20,3.90625 +CVX,1964-04-21,3.992187976837158 +CVX,1964-04-22,4.03125 +CVX,1964-04-23,4.09375 +CVX,1964-04-24,4.09375 +CVX,1964-04-27,4.078125 +CVX,1964-04-28,4.125 +CVX,1964-04-29,4.117187976837158 +CVX,1964-04-30,4.203125 +CVX,1964-05-01,4.195312976837158 +CVX,1964-05-04,4.226562976837158 +CVX,1964-05-05,4.109375 +CVX,1964-05-06,4.070312976837158 +CVX,1964-05-07,4.023437976837158 +CVX,1964-05-08,4.007812976837158 +CVX,1964-05-11,3.976562976837158 +CVX,1964-05-12,3.945312976837158 +CVX,1964-05-13,3.921875 +CVX,1964-05-14,3.882812976837158 +CVX,1964-05-15,3.929687976837158 +CVX,1964-05-18,3.882812976837158 +CVX,1964-05-19,3.90625 +CVX,1964-05-20,3.898437976837158 +CVX,1964-05-21,3.875 +CVX,1964-05-22,3.875 +CVX,1964-05-25,3.84375 +CVX,1964-05-26,3.84375 +CVX,1964-05-27,3.867187976837158 +CVX,1964-05-28,3.867187976837158 +CVX,1964-06-01,3.867187976837158 +CVX,1964-06-02,3.859375 +CVX,1964-06-03,3.859375 +CVX,1964-06-04,3.84375 +CVX,1964-06-05,3.859375 +CVX,1964-06-08,3.867187976837158 +CVX,1964-06-09,3.890625 +CVX,1964-06-10,3.929687976837158 +CVX,1964-06-11,3.984375 +CVX,1964-06-12,3.96875 +CVX,1964-06-15,4.03125 +CVX,1964-06-16,4.039062976837158 +CVX,1964-06-17,4.109375 +CVX,1964-06-18,4.03125 +CVX,1964-06-19,4.0 +CVX,1964-06-22,4.03125 +CVX,1964-06-23,4.039062976837158 +CVX,1964-06-24,4.085937976837158 +CVX,1964-06-25,4.085937976837158 +CVX,1964-06-26,4.0625 +CVX,1964-06-29,4.046875 +CVX,1964-06-30,4.023437976837158 +CVX,1964-07-01,4.023437976837158 +CVX,1964-07-02,4.015625 +CVX,1964-07-06,4.039062976837158 +CVX,1964-07-07,4.070312976837158 +CVX,1964-07-08,4.140625 +CVX,1964-07-09,4.203125 +CVX,1964-07-10,4.234375 +CVX,1964-07-13,4.273437976837158 +CVX,1964-07-14,4.257812976837158 +CVX,1964-07-15,4.203125 +CVX,1964-07-16,4.21875 +CVX,1964-07-17,4.242187976837158 +CVX,1964-07-20,4.21875 +CVX,1964-07-21,4.1875 +CVX,1964-07-22,4.164062976837158 +CVX,1964-07-23,4.125 +CVX,1964-07-24,4.117187976837158 +CVX,1964-07-27,4.085937976837158 +CVX,1964-07-28,4.039062976837158 +CVX,1964-07-29,4.078125 +CVX,1964-07-30,4.132812976837158 +CVX,1964-07-31,4.125 +CVX,1964-08-03,4.140625 +CVX,1964-08-04,4.0625 +CVX,1964-08-05,4.078125 +CVX,1964-08-06,4.0 +CVX,1964-08-07,4.046875 +CVX,1964-08-10,4.054687976837158 +CVX,1964-08-11,4.023437976837158 +CVX,1964-08-12,4.023437976837158 +CVX,1964-08-13,4.03125 +CVX,1964-08-14,4.039062976837158 +CVX,1964-08-17,4.039062976837158 +CVX,1964-08-18,4.015625 +CVX,1964-08-19,4.039062976837158 +CVX,1964-08-20,4.054687976837158 +CVX,1964-08-21,4.015625 +CVX,1964-08-24,4.03125 +CVX,1964-08-25,4.03125 +CVX,1964-08-26,4.046875 +CVX,1964-08-27,4.015625 +CVX,1964-08-28,4.015625 +CVX,1964-08-31,4.03125 +CVX,1964-09-01,4.023437976837158 +CVX,1964-09-02,4.023437976837158 +CVX,1964-09-03,4.03125 +CVX,1964-09-04,4.054687976837158 +CVX,1964-09-08,4.0625 +CVX,1964-09-09,4.078125 +CVX,1964-09-10,4.078125 +CVX,1964-09-11,4.125 +CVX,1964-09-14,4.15625 +CVX,1964-09-15,4.117187976837158 +CVX,1964-09-16,4.085937976837158 +CVX,1964-09-17,4.070312976837158 +CVX,1964-09-18,4.054687976837158 +CVX,1964-09-21,4.054687976837158 +CVX,1964-09-22,4.085937976837158 +CVX,1964-09-23,4.085937976837158 +CVX,1964-09-24,4.054687976837158 +CVX,1964-09-25,4.039062976837158 +CVX,1964-09-28,4.039062976837158 +CVX,1964-09-29,4.015625 +CVX,1964-09-30,4.023437976837158 +CVX,1964-10-01,4.023437976837158 +CVX,1964-10-02,4.039062976837158 +CVX,1964-10-05,4.09375 +CVX,1964-10-06,4.085937976837158 +CVX,1964-10-07,4.101562976837158 +CVX,1964-10-08,4.195312976837158 +CVX,1964-10-09,4.226562976837158 +CVX,1964-10-12,4.257812976837158 +CVX,1964-10-13,4.234375 +CVX,1964-10-14,4.179687976837158 +CVX,1964-10-15,4.109375 +CVX,1964-10-16,4.21875 +CVX,1964-10-19,4.242187976837158 +CVX,1964-10-20,4.203125 +CVX,1964-10-21,4.210937976837158 +CVX,1964-10-22,4.171875 +CVX,1964-10-23,4.148437976837158 +CVX,1964-10-26,4.132812976837158 +CVX,1964-10-27,4.101562976837158 +CVX,1964-10-28,4.1875 +CVX,1964-10-29,4.171875 +CVX,1964-10-30,4.195312976837158 +CVX,1964-11-02,4.1875 +CVX,1964-11-04,4.28125 +CVX,1964-11-05,4.28125 +CVX,1964-11-06,4.3125 +CVX,1964-11-09,4.25 +CVX,1964-11-10,4.273437976837158 +CVX,1964-11-11,4.320312976837158 +CVX,1964-11-12,4.375 +CVX,1964-11-13,4.40625 +CVX,1964-11-16,4.515625 +CVX,1964-11-17,4.53125 +CVX,1964-11-18,4.554687976837158 +CVX,1964-11-19,4.601562976837158 +CVX,1964-11-20,4.5625 +CVX,1964-11-23,4.46875 +CVX,1964-11-24,4.460937976837158 +CVX,1964-11-25,4.539062976837158 +CVX,1964-11-27,4.546875 +CVX,1964-11-30,4.460937976837158 +CVX,1964-12-01,4.34375 +CVX,1964-12-02,4.328125 +CVX,1964-12-03,4.367187976837158 +CVX,1964-12-04,4.414062976837158 +CVX,1964-12-07,4.476562976837158 +CVX,1964-12-08,4.429687976837158 +CVX,1964-12-09,4.398437976837158 +CVX,1964-12-10,4.414062976837158 +CVX,1964-12-11,4.382812976837158 +CVX,1964-12-14,4.359375 +CVX,1964-12-15,4.328125 +CVX,1964-12-16,4.328125 +CVX,1964-12-17,4.335937976837158 +CVX,1964-12-18,4.335937976837158 +CVX,1964-12-21,4.34375 +CVX,1964-12-22,4.351562976837158 +CVX,1964-12-23,4.367187976837158 +CVX,1964-12-24,4.390625 +CVX,1964-12-28,4.421875 +CVX,1964-12-29,4.421875 +CVX,1964-12-30,4.476562976837158 +CVX,1964-12-31,4.585937976837158 +CVX,1965-01-04,4.546875 +CVX,1965-01-05,4.570312976837158 +CVX,1965-01-06,4.585937976837158 +CVX,1965-01-07,4.5625 +CVX,1965-01-08,4.5625 +CVX,1965-01-11,4.601562976837158 +CVX,1965-01-12,4.703125 +CVX,1965-01-13,4.726562976837158 +CVX,1965-01-14,4.671875 +CVX,1965-01-15,4.726562976837158 +CVX,1965-01-18,4.703125 +CVX,1965-01-19,4.71875 +CVX,1965-01-20,4.726562976837158 +CVX,1965-01-21,4.671875 +CVX,1965-01-22,4.632812976837158 +CVX,1965-01-25,4.609375 +CVX,1965-01-26,4.609375 +CVX,1965-01-27,4.601562976837158 +CVX,1965-01-28,4.609375 +CVX,1965-01-29,4.5625 +CVX,1965-02-01,4.578125 +CVX,1965-02-02,4.570312976837158 +CVX,1965-02-03,4.609375 +CVX,1965-02-04,4.539062976837158 +CVX,1965-02-05,4.429687976837158 +CVX,1965-02-08,4.46875 +CVX,1965-02-09,4.46875 +CVX,1965-02-10,4.40625 +CVX,1965-02-11,4.34375 +CVX,1965-02-12,4.4375 +CVX,1965-02-15,4.40625 +CVX,1965-02-16,4.429687976837158 +CVX,1965-02-17,4.414062976837158 +CVX,1965-02-18,4.429687976837158 +CVX,1965-02-19,4.453125 +CVX,1965-02-23,4.5 +CVX,1965-02-24,4.5625 +CVX,1965-02-25,4.617187976837158 +CVX,1965-02-26,4.609375 +CVX,1965-03-01,4.585937976837158 +CVX,1965-03-02,4.609375 +CVX,1965-03-03,4.5 +CVX,1965-03-04,4.359375 +CVX,1965-03-05,4.359375 +CVX,1965-03-08,4.375 +CVX,1965-03-09,4.375 +CVX,1965-03-10,4.359375 +CVX,1965-03-11,4.359375 +CVX,1965-03-12,4.328125 +CVX,1965-03-15,4.28125 +CVX,1965-03-16,4.21875 +CVX,1965-03-17,4.257812976837158 +CVX,1965-03-18,4.289062976837158 +CVX,1965-03-19,4.265625 +CVX,1965-03-22,4.25 +CVX,1965-03-23,4.265625 +CVX,1965-03-24,4.28125 +CVX,1965-03-25,4.257812976837158 +CVX,1965-03-26,4.234375 +CVX,1965-03-29,4.234375 +CVX,1965-03-30,4.34375 +CVX,1965-03-31,4.367187976837158 +CVX,1965-04-01,4.34375 +CVX,1965-04-02,4.351562976837158 +CVX,1965-04-05,4.328125 +CVX,1965-04-06,4.3125 +CVX,1965-04-07,4.328125 +CVX,1965-04-08,4.359375 +CVX,1965-04-09,4.335937976837158 +CVX,1965-04-12,4.34375 +CVX,1965-04-13,4.34375 +CVX,1965-04-14,4.367187976837158 +CVX,1965-04-15,4.34375 +CVX,1965-04-19,4.359375 +CVX,1965-04-20,4.367187976837158 +CVX,1965-04-21,4.375 +CVX,1965-04-22,4.375 +CVX,1965-04-23,4.390625 +CVX,1965-04-26,4.390625 +CVX,1965-04-27,4.40625 +CVX,1965-04-28,4.382812976837158 +CVX,1965-04-29,4.375 +CVX,1965-04-30,4.328125 +CVX,1965-05-03,4.3125 +CVX,1965-05-04,4.335937976837158 +CVX,1965-05-05,4.351562976837158 +CVX,1965-05-06,4.3125 +CVX,1965-05-07,4.375 +CVX,1965-05-10,4.359375 +CVX,1965-05-11,4.335937976837158 +CVX,1965-05-12,4.34375 +CVX,1965-05-13,4.34375 +CVX,1965-05-14,4.351562976837158 +CVX,1965-05-17,4.359375 +CVX,1965-05-18,4.34375 +CVX,1965-05-19,4.40625 +CVX,1965-05-20,4.445312976837158 +CVX,1965-05-21,4.445312976837158 +CVX,1965-05-24,4.40625 +CVX,1965-05-25,4.414062976837158 +CVX,1965-05-26,4.367187976837158 +CVX,1965-05-27,4.335937976837158 +CVX,1965-05-28,4.375 +CVX,1965-06-01,4.351562976837158 +CVX,1965-06-02,4.3125 +CVX,1965-06-03,4.328125 +CVX,1965-06-04,4.34375 +CVX,1965-06-07,4.367187976837158 +CVX,1965-06-08,4.351562976837158 +CVX,1965-06-09,4.3125 +CVX,1965-06-10,4.304687976837158 +CVX,1965-06-11,4.3125 +CVX,1965-06-14,4.289062976837158 +CVX,1965-06-15,4.273437976837158 +CVX,1965-06-16,4.328125 +CVX,1965-06-17,4.3125 +CVX,1965-06-18,4.296875 +CVX,1965-06-21,4.3125 +CVX,1965-06-22,4.3125 +CVX,1965-06-23,4.335937976837158 +CVX,1965-06-24,4.28125 +CVX,1965-06-25,4.21875 +CVX,1965-06-28,4.171875 +CVX,1965-06-29,4.15625 +CVX,1965-06-30,4.265625 +CVX,1965-07-01,4.34375 +CVX,1965-07-02,4.382812976837158 +CVX,1965-07-06,4.367187976837158 +CVX,1965-07-07,4.382812976837158 +CVX,1965-07-08,4.453125 +CVX,1965-07-09,4.476562976837158 +CVX,1965-07-12,4.492187976837158 +CVX,1965-07-13,4.492187976837158 +CVX,1965-07-14,4.515625 +CVX,1965-07-15,4.476562976837158 +CVX,1965-07-16,4.5 +CVX,1965-07-19,4.492187976837158 +CVX,1965-07-20,4.46875 +CVX,1965-07-21,4.421875 +CVX,1965-07-22,4.40625 +CVX,1965-07-23,4.46875 +CVX,1965-07-26,4.460937976837158 +CVX,1965-07-27,4.421875 +CVX,1965-07-28,4.46875 +CVX,1965-07-29,4.46875 +CVX,1965-07-30,4.539062976837158 +CVX,1965-08-02,4.59375 +CVX,1965-08-03,4.59375 +CVX,1965-08-04,4.609375 +CVX,1965-08-05,4.632812976837158 +CVX,1965-08-06,4.625 +CVX,1965-08-09,4.601562976837158 +CVX,1965-08-10,4.625 +CVX,1965-08-11,4.671875 +CVX,1965-08-12,4.6875 +CVX,1965-08-13,4.734375 +CVX,1965-08-16,4.679687976837158 +CVX,1965-08-17,4.710937976837158 +CVX,1965-08-18,4.648437976837158 +CVX,1965-08-19,4.65625 +CVX,1965-08-20,4.640625 +CVX,1965-08-23,4.609375 +CVX,1965-08-24,4.617187976837158 +CVX,1965-08-25,4.609375 +CVX,1965-08-26,4.601562976837158 +CVX,1965-08-27,4.617187976837158 +CVX,1965-08-30,4.617187976837158 +CVX,1965-08-31,4.609375 +CVX,1965-09-01,4.609375 +CVX,1965-09-02,4.640625 +CVX,1965-09-03,4.617187976837158 +CVX,1965-09-07,4.625 +CVX,1965-09-08,4.625 +CVX,1965-09-09,4.65625 +CVX,1965-09-10,4.742187976837158 +CVX,1965-09-13,4.765625 +CVX,1965-09-14,4.742187976837158 +CVX,1965-09-15,4.773437976837158 +CVX,1965-09-16,4.820312976837158 +CVX,1965-09-17,4.835937976837158 +CVX,1965-09-20,4.851562976837158 +CVX,1965-09-21,4.835937976837158 +CVX,1965-09-22,4.859375 +CVX,1965-09-23,4.875 +CVX,1965-09-24,4.867187976837158 +CVX,1965-09-27,4.835937976837158 +CVX,1965-09-28,4.789062976837158 +CVX,1965-09-29,4.773437976837158 +CVX,1965-09-30,4.773437976837158 +CVX,1965-10-01,4.773437976837158 +CVX,1965-10-04,4.773437976837158 +CVX,1965-10-05,4.804687976837158 +CVX,1965-10-06,4.882812976837158 +CVX,1965-10-07,4.898437976837158 +CVX,1965-10-08,4.90625 +CVX,1965-10-11,4.882812976837158 +CVX,1965-10-12,4.882812976837158 +CVX,1965-10-13,4.859375 +CVX,1965-10-14,4.851562976837158 +CVX,1965-10-15,4.851562976837158 +CVX,1965-10-18,4.84375 +CVX,1965-10-19,4.835937976837158 +CVX,1965-10-20,4.804687976837158 +CVX,1965-10-21,4.828125 +CVX,1965-10-22,4.828125 +CVX,1965-10-25,4.851562976837158 +CVX,1965-10-26,4.890625 +CVX,1965-10-27,4.9375 +CVX,1965-10-28,4.890625 +CVX,1965-10-29,4.859375 +CVX,1965-11-01,4.859375 +CVX,1965-11-03,4.921875 +CVX,1965-11-04,4.90625 +CVX,1965-11-05,4.84375 +CVX,1965-11-08,4.851562976837158 +CVX,1965-11-09,4.859375 +CVX,1965-11-10,4.890625 +CVX,1965-11-11,4.914062976837158 +CVX,1965-11-12,4.898437976837158 +CVX,1965-11-15,4.90625 +CVX,1965-11-16,4.890625 +CVX,1965-11-17,4.890625 +CVX,1965-11-18,4.84375 +CVX,1965-11-19,4.820312976837158 +CVX,1965-11-22,4.84375 +CVX,1965-11-23,4.84375 +CVX,1965-11-24,4.867187976837158 +CVX,1965-11-26,4.867187976837158 +CVX,1965-11-29,4.890625 +CVX,1965-11-30,4.898437976837158 +CVX,1965-12-01,4.929687976837158 +CVX,1965-12-02,4.921875 +CVX,1965-12-03,4.929687976837158 +CVX,1965-12-06,4.875 +CVX,1965-12-07,4.929687976837158 +CVX,1965-12-08,4.9375 +CVX,1965-12-09,4.960937976837158 +CVX,1965-12-10,4.953125 +CVX,1965-12-13,4.9375 +CVX,1965-12-14,4.914062976837158 +CVX,1965-12-15,4.921875 +CVX,1965-12-16,4.875 +CVX,1965-12-17,4.898437976837158 +CVX,1965-12-20,4.882812976837158 +CVX,1965-12-21,4.890625 +CVX,1965-12-22,4.96875 +CVX,1965-12-23,4.75 +CVX,1965-12-27,4.929687976837158 +CVX,1965-12-28,4.90625 +CVX,1965-12-29,4.945312976837158 +CVX,1965-12-30,4.953125 +CVX,1965-12-31,4.992187976837158 +CVX,1966-01-03,4.96875 +CVX,1966-01-04,4.960937976837158 +CVX,1966-01-05,4.96875 +CVX,1966-01-06,4.96875 +CVX,1966-01-07,5.007812976837158 +CVX,1966-01-10,4.984375 +CVX,1966-01-11,5.007812976837158 +CVX,1966-01-12,5.0 +CVX,1966-01-13,5.03125 +CVX,1966-01-14,5.09375 +CVX,1966-01-17,5.21875 +CVX,1966-01-18,5.3125 +CVX,1966-01-19,5.328125 +CVX,1966-01-20,5.21875 +CVX,1966-01-21,5.140625 +CVX,1966-01-24,5.179687976837158 +CVX,1966-01-25,5.195312976837158 +CVX,1966-01-26,5.171875 +CVX,1966-01-27,5.164062976837158 +CVX,1966-01-28,4.921875 +CVX,1966-01-31,5.015625 +CVX,1966-02-01,5.046875 +CVX,1966-02-02,5.007812976837158 +CVX,1966-02-03,4.96875 +CVX,1966-02-04,5.039062976837158 +CVX,1966-02-07,4.976562976837158 +CVX,1966-02-08,4.992187976837158 +CVX,1966-02-09,5.015625 +CVX,1966-02-10,4.953125 +CVX,1966-02-11,4.96875 +CVX,1966-02-14,4.96875 +CVX,1966-02-15,4.953125 +CVX,1966-02-16,4.9375 +CVX,1966-02-17,4.90625 +CVX,1966-02-18,4.828125 +CVX,1966-02-21,4.8125 +CVX,1966-02-23,4.8125 +CVX,1966-02-24,4.789062976837158 +CVX,1966-02-25,4.710937976837158 +CVX,1966-02-28,4.71875 +CVX,1966-03-01,4.609375 +CVX,1966-03-02,4.5625 +CVX,1966-03-03,4.5625 +CVX,1966-03-04,4.5625 +CVX,1966-03-07,4.523437976837158 +CVX,1966-03-08,4.476562976837158 +CVX,1966-03-09,4.601562976837158 +CVX,1966-03-10,4.554687976837158 +CVX,1966-03-11,4.53125 +CVX,1966-03-14,4.53125 +CVX,1966-03-15,4.5 +CVX,1966-03-16,4.523437976837158 +CVX,1966-03-17,4.523437976837158 +CVX,1966-03-18,4.484375 +CVX,1966-03-21,4.539062976837158 +CVX,1966-03-22,4.59375 +CVX,1966-03-23,4.554687976837158 +CVX,1966-03-24,4.554687976837158 +CVX,1966-03-25,4.570312976837158 +CVX,1966-03-28,4.578125 +CVX,1966-03-29,4.585937976837158 +CVX,1966-03-30,4.539062976837158 +CVX,1966-03-31,4.570312976837158 +CVX,1966-04-01,4.578125 +CVX,1966-04-04,4.601562976837158 +CVX,1966-04-05,4.695312976837158 +CVX,1966-04-06,4.742187976837158 +CVX,1966-04-07,4.765625 +CVX,1966-04-11,4.71875 +CVX,1966-04-12,4.65625 +CVX,1966-04-13,4.679687976837158 +CVX,1966-04-14,4.710937976837158 +CVX,1966-04-15,4.75 +CVX,1966-04-18,4.742187976837158 +CVX,1966-04-19,4.734375 +CVX,1966-04-20,4.703125 +CVX,1966-04-21,4.695312976837158 +CVX,1966-04-22,4.703125 +CVX,1966-04-25,4.710937976837158 +CVX,1966-04-26,4.71875 +CVX,1966-04-27,4.671875 +CVX,1966-04-28,4.601562976837158 +CVX,1966-04-29,4.601562976837158 +CVX,1966-05-02,4.53125 +CVX,1966-05-03,4.476562976837158 +CVX,1966-05-04,4.460937976837158 +CVX,1966-05-05,4.375 +CVX,1966-05-06,4.421875 +CVX,1966-05-09,4.351562976837158 +CVX,1966-05-10,4.398437976837158 +CVX,1966-05-11,4.367187976837158 +CVX,1966-05-12,4.320312976837158 +CVX,1966-05-13,4.28125 +CVX,1966-05-16,4.234375 +CVX,1966-05-17,4.28125 +CVX,1966-05-18,4.296875 +CVX,1966-05-19,4.234375 +CVX,1966-05-20,4.203125 +CVX,1966-05-23,4.257812976837158 +CVX,1966-05-24,4.25 +CVX,1966-05-25,4.289062976837158 +CVX,1966-05-26,4.375 +CVX,1966-05-27,4.375 +CVX,1966-05-31,4.367187976837158 +CVX,1966-06-01,4.3125 +CVX,1966-06-02,4.304687976837158 +CVX,1966-06-03,4.289062976837158 +CVX,1966-06-06,4.234375 +CVX,1966-06-07,4.210937976837158 +CVX,1966-06-08,4.1875 +CVX,1966-06-09,4.15625 +CVX,1966-06-10,4.203125 +CVX,1966-06-13,4.226562976837158 +CVX,1966-06-14,4.234375 +CVX,1966-06-15,4.210937976837158 +CVX,1966-06-16,4.117187976837158 +CVX,1966-06-17,4.125 +CVX,1966-06-20,4.078125 +CVX,1966-06-21,4.070312976837158 +CVX,1966-06-22,4.078125 +CVX,1966-06-23,4.046875 +CVX,1966-06-24,4.054687976837158 +CVX,1966-06-27,3.992187976837158 +CVX,1966-06-28,3.992187976837158 +CVX,1966-06-29,3.929687976837158 +CVX,1966-06-30,4.0 +CVX,1966-07-01,4.054687976837158 +CVX,1966-07-05,4.0625 +CVX,1966-07-06,4.078125 +CVX,1966-07-07,4.054687976837158 +CVX,1966-07-08,4.054687976837158 +CVX,1966-07-11,4.03125 +CVX,1966-07-12,4.015625 +CVX,1966-07-13,3.992187976837158 +CVX,1966-07-14,4.0 +CVX,1966-07-15,4.023437976837158 +CVX,1966-07-18,4.085937976837158 +CVX,1966-07-19,4.054687976837158 +CVX,1966-07-20,4.046875 +CVX,1966-07-21,4.046875 +CVX,1966-07-22,4.023437976837158 +CVX,1966-07-25,3.953125 +CVX,1966-07-26,3.960937976837158 +CVX,1966-07-27,3.976562976837158 +CVX,1966-07-28,3.992187976837158 +CVX,1966-07-29,3.96875 +CVX,1966-08-01,3.90625 +CVX,1966-08-02,3.851562976837158 +CVX,1966-08-03,3.875 +CVX,1966-08-04,3.953125 +CVX,1966-08-05,3.984375 +CVX,1966-08-08,3.976562976837158 +CVX,1966-08-09,3.976562976837158 +CVX,1966-08-10,3.96875 +CVX,1966-08-11,3.921875 +CVX,1966-08-12,3.914062976837158 +CVX,1966-08-15,3.8125 +CVX,1966-08-16,3.820312976837158 +CVX,1966-08-17,3.789062976837158 +CVX,1966-08-18,3.75 +CVX,1966-08-19,3.71875 +CVX,1966-08-22,3.65625 +CVX,1966-08-23,3.601562976837158 +CVX,1966-08-24,3.632812976837158 +CVX,1966-08-25,3.65625 +CVX,1966-08-26,3.59375 +CVX,1966-08-29,3.5 +CVX,1966-08-30,3.554687976837158 +CVX,1966-08-31,3.648437976837158 +CVX,1966-09-01,3.71875 +CVX,1966-09-02,3.742187976837158 +CVX,1966-09-06,3.695312976837158 +CVX,1966-09-07,3.640625 +CVX,1966-09-08,3.601562976837158 +CVX,1966-09-09,3.609375 +CVX,1966-09-12,3.734375 +CVX,1966-09-13,3.78125 +CVX,1966-09-14,3.820312976837158 +CVX,1966-09-15,3.898437976837158 +CVX,1966-09-16,3.859375 +CVX,1966-09-19,3.8125 +CVX,1966-09-20,3.78125 +CVX,1966-09-21,3.742187976837158 +CVX,1966-09-22,3.78125 +CVX,1966-09-23,3.75 +CVX,1966-09-26,3.75 +CVX,1966-09-27,3.757812976837158 +CVX,1966-09-28,3.75 +CVX,1966-09-29,3.710937976837158 +CVX,1966-09-30,3.734375 +CVX,1966-10-03,3.664062976837158 +CVX,1966-10-04,3.71875 +CVX,1966-10-05,3.632812976837158 +CVX,1966-10-06,3.640625 +CVX,1966-10-07,3.601562976837158 +CVX,1966-10-10,3.671875 +CVX,1966-10-11,3.609375 +CVX,1966-10-12,3.703125 +CVX,1966-10-13,3.710937976837158 +CVX,1966-10-14,3.75 +CVX,1966-10-17,3.757812976837158 +CVX,1966-10-18,3.921875 +CVX,1966-10-19,3.820312976837158 +CVX,1966-10-20,3.9375 +CVX,1966-10-21,4.125 +CVX,1966-10-24,4.125 +CVX,1966-10-25,4.109375 +CVX,1966-10-26,4.0625 +CVX,1966-10-27,4.03125 +CVX,1966-10-28,4.0625 +CVX,1966-10-31,4.0 +CVX,1966-11-01,4.023437976837158 +CVX,1966-11-02,4.023437976837158 +CVX,1966-11-03,4.03125 +CVX,1966-11-04,4.007812976837158 +CVX,1966-11-07,4.015625 +CVX,1966-11-09,4.039062976837158 +CVX,1966-11-10,4.046875 +CVX,1966-11-11,4.046875 +CVX,1966-11-14,4.03125 +CVX,1966-11-15,4.0 +CVX,1966-11-16,3.921875 +CVX,1966-11-17,3.890625 +CVX,1966-11-18,3.875 +CVX,1966-11-21,3.84375 +CVX,1966-11-22,3.8125 +CVX,1966-11-23,3.851562976837158 +CVX,1966-11-25,3.867187976837158 +CVX,1966-11-28,3.820312976837158 +CVX,1966-11-29,3.8125 +CVX,1966-11-30,3.8125 +CVX,1966-12-01,3.984375 +CVX,1966-12-02,3.921875 +CVX,1966-12-05,4.0 +CVX,1966-12-06,4.078125 +CVX,1966-12-07,4.132812976837158 +CVX,1966-12-08,4.148437976837158 +CVX,1966-12-09,4.15625 +CVX,1966-12-12,4.242187976837158 +CVX,1966-12-13,4.265625 +CVX,1966-12-14,4.132812976837158 +CVX,1966-12-15,4.117187976837158 +CVX,1966-12-16,4.09375 +CVX,1966-12-19,3.851562976837158 +CVX,1966-12-20,3.8125 +CVX,1966-12-21,3.804687976837158 +CVX,1966-12-22,3.8125 +CVX,1966-12-23,3.765625 +CVX,1966-12-27,3.804687976837158 +CVX,1966-12-28,3.773437976837158 +CVX,1966-12-29,3.765625 +CVX,1966-12-30,3.757812976837158 +CVX,1967-01-03,3.75 +CVX,1967-01-04,3.75 +CVX,1967-01-05,3.8125 +CVX,1967-01-06,3.78125 +CVX,1967-01-09,3.765625 +CVX,1967-01-10,3.78125 +CVX,1967-01-11,3.78125 +CVX,1967-01-12,3.84375 +CVX,1967-01-13,3.929687976837158 +CVX,1967-01-16,3.890625 +CVX,1967-01-17,3.867187976837158 +CVX,1967-01-18,3.882812976837158 +CVX,1967-01-19,3.867187976837158 +CVX,1967-01-20,3.84375 +CVX,1967-01-23,3.84375 +CVX,1967-01-24,3.78125 +CVX,1967-01-25,3.835937976837158 +CVX,1967-01-26,3.84375 +CVX,1967-01-27,3.8125 +CVX,1967-01-30,3.835937976837158 +CVX,1967-01-31,3.851562976837158 +CVX,1967-02-01,3.8125 +CVX,1967-02-02,3.921875 +CVX,1967-02-03,3.929687976837158 +CVX,1967-02-06,3.914062976837158 +CVX,1967-02-07,3.898437976837158 +CVX,1967-02-08,3.9375 +CVX,1967-02-09,3.929687976837158 +CVX,1967-02-10,3.882812976837158 +CVX,1967-02-13,3.890625 +CVX,1967-02-14,3.882812976837158 +CVX,1967-02-15,3.867187976837158 +CVX,1967-02-16,3.90625 +CVX,1967-02-17,3.898437976837158 +CVX,1967-02-20,3.828125 +CVX,1967-02-21,3.820312976837158 +CVX,1967-02-23,3.789062976837158 +CVX,1967-02-24,3.851562976837158 +CVX,1967-02-27,3.789062976837158 +CVX,1967-02-28,3.742187976837158 +CVX,1967-03-01,3.765625 +CVX,1967-03-02,3.742187976837158 +CVX,1967-03-03,3.742187976837158 +CVX,1967-03-06,3.742187976837158 +CVX,1967-03-07,3.703125 +CVX,1967-03-08,3.671875 +CVX,1967-03-09,3.664062976837158 +CVX,1967-03-10,3.65625 +CVX,1967-03-13,3.640625 +CVX,1967-03-14,3.65625 +CVX,1967-03-15,3.640625 +CVX,1967-03-16,3.742187976837158 +CVX,1967-03-17,3.757812976837158 +CVX,1967-03-20,3.75 +CVX,1967-03-21,3.71875 +CVX,1967-03-22,3.71875 +CVX,1967-03-23,3.757812976837158 +CVX,1967-03-27,3.75 +CVX,1967-03-28,3.742187976837158 +CVX,1967-03-29,3.734375 +CVX,1967-03-30,3.765625 +CVX,1967-03-31,3.742187976837158 +CVX,1967-04-03,3.734375 +CVX,1967-04-04,3.726562976837158 +CVX,1967-04-05,3.703125 +CVX,1967-04-06,3.734375 +CVX,1967-04-07,3.71875 +CVX,1967-04-10,3.671875 +CVX,1967-04-11,3.671875 +CVX,1967-04-12,3.65625 +CVX,1967-04-13,3.671875 +CVX,1967-04-14,3.664062976837158 +CVX,1967-04-17,3.671875 +CVX,1967-04-18,3.664062976837158 +CVX,1967-04-19,3.726562976837158 +CVX,1967-04-20,3.695312976837158 +CVX,1967-04-21,3.664062976837158 +CVX,1967-04-24,3.6875 +CVX,1967-04-25,3.726562976837158 +CVX,1967-04-26,3.734375 +CVX,1967-04-27,3.703125 +CVX,1967-04-28,3.695312976837158 +CVX,1967-05-01,3.710937976837158 +CVX,1967-05-02,3.679687976837158 +CVX,1967-05-03,3.75 +CVX,1967-05-04,3.867187976837158 +CVX,1967-05-05,3.90625 +CVX,1967-05-08,3.960937976837158 +CVX,1967-05-09,3.882812976837158 +CVX,1967-05-10,3.90625 +CVX,1967-05-11,3.898437976837158 +CVX,1967-05-12,3.835937976837158 +CVX,1967-05-15,3.8125 +CVX,1967-05-16,3.859375 +CVX,1967-05-17,3.867187976837158 +CVX,1967-05-18,3.820312976837158 +CVX,1967-05-19,3.796875 +CVX,1967-05-22,3.734375 +CVX,1967-05-23,3.671875 +CVX,1967-05-24,3.632812976837158 +CVX,1967-05-25,3.679687976837158 +CVX,1967-05-26,3.632812976837158 +CVX,1967-05-29,3.632812976837158 +CVX,1967-05-31,3.554687976837158 +CVX,1967-06-01,3.585937976837158 +CVX,1967-06-02,3.554687976837158 +CVX,1967-06-05,3.460937976837158 +CVX,1967-06-06,3.5 +CVX,1967-06-07,3.632812976837158 +CVX,1967-06-08,3.640625 +CVX,1967-06-09,3.632812976837158 +CVX,1967-06-12,3.609375 +CVX,1967-06-13,3.625 +CVX,1967-06-14,3.578125 +CVX,1967-06-15,3.554687976837158 +CVX,1967-06-16,3.5625 +CVX,1967-06-19,3.546875 +CVX,1967-06-20,3.507812976837158 +CVX,1967-06-21,3.46875 +CVX,1967-06-22,3.4375 +CVX,1967-06-23,3.453125 +CVX,1967-06-26,3.453125 +CVX,1967-06-27,3.46875 +CVX,1967-06-28,3.453125 +CVX,1967-06-29,3.445312976837158 +CVX,1967-06-30,3.46875 +CVX,1967-07-03,3.484375 +CVX,1967-07-05,3.476562976837158 +CVX,1967-07-06,3.421875 +CVX,1967-07-07,3.476562976837158 +CVX,1967-07-10,3.507812976837158 +CVX,1967-07-11,3.5 +CVX,1967-07-12,3.484375 +CVX,1967-07-13,3.453125 +CVX,1967-07-14,3.414062976837158 +CVX,1967-07-17,3.429687976837158 +CVX,1967-07-18,3.476562976837158 +CVX,1967-07-19,3.585937976837158 +CVX,1967-07-20,3.671875 +CVX,1967-07-21,3.695312976837158 +CVX,1967-07-24,3.65625 +CVX,1967-07-25,3.585937976837158 +CVX,1967-07-26,3.601562976837158 +CVX,1967-07-27,3.601562976837158 +CVX,1967-07-28,3.632812976837158 +CVX,1967-07-31,3.679687976837158 +CVX,1967-08-01,3.679687976837158 +CVX,1967-08-02,3.710937976837158 +CVX,1967-08-03,3.703125 +CVX,1967-08-04,3.71875 +CVX,1967-08-07,3.664062976837158 +CVX,1967-08-08,3.671875 +CVX,1967-08-09,3.640625 +CVX,1967-08-10,3.648437976837158 +CVX,1967-08-11,3.625 +CVX,1967-08-14,3.625 +CVX,1967-08-15,3.601562976837158 +CVX,1967-08-16,3.601562976837158 +CVX,1967-08-17,3.601562976837158 +CVX,1967-08-18,3.585937976837158 +CVX,1967-08-21,3.53125 +CVX,1967-08-22,3.523437976837158 +CVX,1967-08-23,3.539062976837158 +CVX,1967-08-24,3.492187976837158 +CVX,1967-08-25,3.484375 +CVX,1967-08-28,3.507812976837158 +CVX,1967-08-29,3.507812976837158 +CVX,1967-08-30,3.507812976837158 +CVX,1967-08-31,3.5 +CVX,1967-09-01,3.507812976837158 +CVX,1967-09-05,3.5625 +CVX,1967-09-06,3.601562976837158 +CVX,1967-09-07,3.617187976837158 +CVX,1967-09-08,3.59375 +CVX,1967-09-11,3.59375 +CVX,1967-09-12,3.609375 +CVX,1967-09-13,3.640625 +CVX,1967-09-14,3.65625 +CVX,1967-09-15,3.664062976837158 +CVX,1967-09-18,3.726562976837158 +CVX,1967-09-19,3.804687976837158 +CVX,1967-09-20,3.757812976837158 +CVX,1967-09-21,3.765625 +CVX,1967-09-22,3.773437976837158 +CVX,1967-09-25,3.8125 +CVX,1967-09-26,3.8125 +CVX,1967-09-27,3.78125 +CVX,1967-09-28,3.75 +CVX,1967-09-29,3.8125 +CVX,1967-10-02,3.773437976837158 +CVX,1967-10-03,3.742187976837158 +CVX,1967-10-04,3.773437976837158 +CVX,1967-10-05,3.828125 +CVX,1967-10-06,3.851562976837158 +CVX,1967-10-09,3.945312976837158 +CVX,1967-10-10,3.953125 +CVX,1967-10-11,3.84375 +CVX,1967-10-12,3.859375 +CVX,1967-10-13,3.898437976837158 +CVX,1967-10-16,3.851562976837158 +CVX,1967-10-17,3.796875 +CVX,1967-10-18,3.765625 +CVX,1967-10-19,3.75 +CVX,1967-10-20,3.679687976837158 +CVX,1967-10-23,3.757812976837158 +CVX,1967-10-24,3.742187976837158 +CVX,1967-10-25,3.703125 +CVX,1967-10-26,3.703125 +CVX,1967-10-27,3.671875 +CVX,1967-10-30,3.679687976837158 +CVX,1967-10-31,3.679687976837158 +CVX,1967-11-01,3.671875 +CVX,1967-11-02,3.640625 +CVX,1967-11-03,3.601562976837158 +CVX,1967-11-06,3.585937976837158 +CVX,1967-11-08,3.578125 +CVX,1967-11-09,3.554687976837158 +CVX,1967-11-10,3.617187976837158 +CVX,1967-11-13,3.679687976837158 +CVX,1967-11-14,3.664062976837158 +CVX,1967-11-15,3.640625 +CVX,1967-11-16,3.617187976837158 +CVX,1967-11-17,3.59375 +CVX,1967-11-20,3.59375 +CVX,1967-11-21,3.585937976837158 +CVX,1967-11-22,3.617187976837158 +CVX,1967-11-24,3.71875 +CVX,1967-11-27,3.789062976837158 +CVX,1967-11-28,3.90625 +CVX,1967-11-29,3.90625 +CVX,1967-11-30,3.835937976837158 +CVX,1967-12-01,3.859375 +CVX,1967-12-04,3.90625 +CVX,1967-12-05,3.960937976837158 +CVX,1967-12-06,3.992187976837158 +CVX,1967-12-07,3.9375 +CVX,1967-12-08,3.882812976837158 +CVX,1967-12-11,3.835937976837158 +CVX,1967-12-12,3.921875 +CVX,1967-12-13,3.984375 +CVX,1967-12-14,3.984375 +CVX,1967-12-15,3.929687976837158 +CVX,1967-12-18,3.953125 +CVX,1967-12-19,3.921875 +CVX,1967-12-20,3.890625 +CVX,1967-12-21,3.875 +CVX,1967-12-22,3.828125 +CVX,1967-12-26,3.820312976837158 +CVX,1967-12-27,3.84375 +CVX,1967-12-28,3.90625 +CVX,1967-12-29,3.921875 +CVX,1968-01-02,3.9375 +CVX,1968-01-03,3.945312976837158 +CVX,1968-01-04,3.890625 +CVX,1968-01-05,3.882812976837158 +CVX,1968-01-08,3.953125 +CVX,1968-01-09,3.960937976837158 +CVX,1968-01-10,3.929687976837158 +CVX,1968-01-11,3.929687976837158 +CVX,1968-01-12,3.851562976837158 +CVX,1968-01-15,3.828125 +CVX,1968-01-16,3.765625 +CVX,1968-01-17,3.75 +CVX,1968-01-18,3.75 +CVX,1968-01-19,3.71875 +CVX,1968-01-22,3.671875 +CVX,1968-01-23,3.648437976837158 +CVX,1968-01-24,3.6875 +CVX,1968-01-25,3.664062976837158 +CVX,1968-01-26,3.664062976837158 +CVX,1968-01-29,3.664062976837158 +CVX,1968-01-30,3.65625 +CVX,1968-01-31,3.679687976837158 +CVX,1968-02-01,3.679687976837158 +CVX,1968-02-02,3.859375 +CVX,1968-02-05,3.78125 +CVX,1968-02-06,3.78125 +CVX,1968-02-07,3.867187976837158 +CVX,1968-02-08,3.84375 +CVX,1968-02-09,3.804687976837158 +CVX,1968-02-13,3.695312976837158 +CVX,1968-02-14,3.6875 +CVX,1968-02-15,3.757812976837158 +CVX,1968-02-16,3.710937976837158 +CVX,1968-02-19,3.773437976837158 +CVX,1968-02-20,3.757812976837158 +CVX,1968-02-21,3.734375 +CVX,1968-02-23,3.734375 +CVX,1968-02-26,3.742187976837158 +CVX,1968-02-27,3.75 +CVX,1968-02-28,3.75 +CVX,1968-02-29,3.703125 +CVX,1968-03-01,3.703125 +CVX,1968-03-04,3.664062976837158 +CVX,1968-03-05,3.601562976837158 +CVX,1968-03-06,3.609375 +CVX,1968-03-07,3.65625 +CVX,1968-03-08,3.703125 +CVX,1968-03-11,3.742187976837158 +CVX,1968-03-12,3.6875 +CVX,1968-03-13,3.71875 +CVX,1968-03-14,3.664062976837158 +CVX,1968-03-15,3.71875 +CVX,1968-03-18,3.742187976837158 +CVX,1968-03-19,3.671875 +CVX,1968-03-20,3.710937976837158 +CVX,1968-03-21,3.6875 +CVX,1968-03-22,3.71875 +CVX,1968-03-25,3.773437976837158 +CVX,1968-03-26,3.734375 +CVX,1968-03-27,3.757812976837158 +CVX,1968-03-28,3.726562976837158 +CVX,1968-03-29,3.75 +CVX,1968-04-01,3.835937976837158 +CVX,1968-04-02,3.921875 +CVX,1968-04-03,3.859375 +CVX,1968-04-04,3.921875 +CVX,1968-04-05,3.84375 +CVX,1968-04-08,3.929687976837158 +CVX,1968-04-10,3.898437976837158 +CVX,1968-04-11,3.890625 +CVX,1968-04-15,3.875 +CVX,1968-04-16,3.890625 +CVX,1968-04-17,3.875 +CVX,1968-04-18,3.835937976837158 +CVX,1968-04-19,3.796875 +CVX,1968-04-22,3.71875 +CVX,1968-04-23,3.75 +CVX,1968-04-24,3.796875 +CVX,1968-04-25,3.835937976837158 +CVX,1968-04-26,3.882812976837158 +CVX,1968-04-29,3.898437976837158 +CVX,1968-04-30,3.890625 +CVX,1968-05-01,3.882812976837158 +CVX,1968-05-02,3.867187976837158 +CVX,1968-05-03,3.859375 +CVX,1968-05-06,3.804687976837158 +CVX,1968-05-07,3.8125 +CVX,1968-05-08,3.8125 +CVX,1968-05-09,3.773437976837158 +CVX,1968-05-10,3.8125 +CVX,1968-05-13,3.820312976837158 +CVX,1968-05-14,3.84375 +CVX,1968-05-15,3.859375 +CVX,1968-05-16,3.875 +CVX,1968-05-17,3.90625 +CVX,1968-05-20,3.898437976837158 +CVX,1968-05-21,3.835937976837158 +CVX,1968-05-22,3.804687976837158 +CVX,1968-05-23,3.8125 +CVX,1968-05-24,3.835937976837158 +CVX,1968-05-27,3.804687976837158 +CVX,1968-05-28,3.8125 +CVX,1968-05-29,3.773437976837158 +CVX,1968-05-31,3.804687976837158 +CVX,1968-06-03,3.820312976837158 +CVX,1968-06-04,3.890625 +CVX,1968-06-05,3.84375 +CVX,1968-06-06,3.851562976837158 +CVX,1968-06-07,3.890625 +CVX,1968-06-10,3.875 +CVX,1968-06-11,3.898437976837158 +CVX,1968-06-13,3.890625 +CVX,1968-06-14,3.882812976837158 +CVX,1968-06-17,3.882812976837158 +CVX,1968-06-18,3.890625 +CVX,1968-06-20,3.851562976837158 +CVX,1968-06-21,3.84375 +CVX,1968-06-24,3.828125 +CVX,1968-06-25,3.867187976837158 +CVX,1968-06-27,3.835937976837158 +CVX,1968-06-28,3.851562976837158 +CVX,1968-07-01,3.890625 +CVX,1968-07-02,3.898437976837158 +CVX,1968-07-03,3.921875 +CVX,1968-07-08,3.992187976837158 +CVX,1968-07-09,4.054687976837158 +CVX,1968-07-11,4.140625 +CVX,1968-07-12,4.125 +CVX,1968-07-15,4.15625 +CVX,1968-07-16,4.117187976837158 +CVX,1968-07-18,4.140625 +CVX,1968-07-19,4.132812976837158 +CVX,1968-07-22,4.0625 +CVX,1968-07-23,4.046875 +CVX,1968-07-25,3.984375 +CVX,1968-07-26,4.015625 +CVX,1968-07-29,4.054687976837158 +CVX,1968-07-30,3.992187976837158 +CVX,1968-08-01,3.992187976837158 +CVX,1968-08-02,3.992187976837158 +CVX,1968-08-05,4.015625 +CVX,1968-08-06,4.015625 +CVX,1968-08-08,3.96875 +CVX,1968-08-09,3.976562976837158 +CVX,1968-08-12,4.0 +CVX,1968-08-13,4.03125 +CVX,1968-08-15,3.9375 +CVX,1968-08-16,3.953125 +CVX,1968-08-19,3.992187976837158 +CVX,1968-08-20,4.023437976837158 +CVX,1968-08-22,3.984375 +CVX,1968-08-23,3.984375 +CVX,1968-08-26,4.0 +CVX,1968-08-27,4.039062976837158 +CVX,1968-08-29,4.046875 +CVX,1968-08-30,4.054687976837158 +CVX,1968-09-03,4.125 +CVX,1968-09-04,4.125 +CVX,1968-09-05,4.125 +CVX,1968-09-06,4.125 +CVX,1968-09-09,4.125 +CVX,1968-09-10,4.070312976837158 +CVX,1968-09-12,4.09375 +CVX,1968-09-13,4.15625 +CVX,1968-09-16,4.195312976837158 +CVX,1968-09-17,4.226562976837158 +CVX,1968-09-19,4.09375 +CVX,1968-09-20,4.109375 +CVX,1968-09-23,4.09375 +CVX,1968-09-24,4.101562976837158 +CVX,1968-09-26,4.140625 +CVX,1968-09-27,4.117187976837158 +CVX,1968-09-30,4.148437976837158 +CVX,1968-10-01,4.140625 +CVX,1968-10-03,4.164062976837158 +CVX,1968-10-04,4.179687976837158 +CVX,1968-10-07,4.164062976837158 +CVX,1968-10-08,4.179687976837158 +CVX,1968-10-10,4.15625 +CVX,1968-10-11,4.140625 +CVX,1968-10-14,4.125 +CVX,1968-10-15,4.125 +CVX,1968-10-17,4.15625 +CVX,1968-10-18,4.242187976837158 +CVX,1968-10-21,4.210937976837158 +CVX,1968-10-22,4.203125 +CVX,1968-10-24,4.304687976837158 +CVX,1968-10-25,4.476562976837158 +CVX,1968-10-28,4.390625 +CVX,1968-10-29,4.390625 +CVX,1968-10-31,4.507812976837158 +CVX,1968-11-01,4.375 +CVX,1968-11-04,4.367187976837158 +CVX,1968-11-06,4.34375 +CVX,1968-11-07,4.328125 +CVX,1968-11-08,4.375 +CVX,1968-11-12,4.375 +CVX,1968-11-13,4.429687976837158 +CVX,1968-11-14,4.390625 +CVX,1968-11-15,4.34375 +CVX,1968-11-18,4.421875 +CVX,1968-11-19,4.421875 +CVX,1968-11-21,4.414062976837158 +CVX,1968-11-22,4.414062976837158 +CVX,1968-11-25,4.4375 +CVX,1968-11-26,4.484375 +CVX,1968-11-27,4.539062976837158 +CVX,1968-11-29,4.5625 +CVX,1968-12-02,4.585937976837158 +CVX,1968-12-03,4.5625 +CVX,1968-12-05,4.570312976837158 +CVX,1968-12-06,4.5625 +CVX,1968-12-09,4.59375 +CVX,1968-12-10,4.640625 +CVX,1968-12-12,4.71875 +CVX,1968-12-13,4.710937976837158 +CVX,1968-12-16,4.71875 +CVX,1968-12-17,4.773437976837158 +CVX,1968-12-19,4.757812976837158 +CVX,1968-12-20,4.65625 +CVX,1968-12-23,4.5625 +CVX,1968-12-24,4.601562976837158 +CVX,1968-12-26,4.625 +CVX,1968-12-27,4.609375 +CVX,1968-12-30,4.53125 +CVX,1968-12-31,4.507812976837158 +CVX,1969-01-02,4.515625 +CVX,1969-01-03,4.460937976837158 +CVX,1969-01-06,4.335937976837158 +CVX,1969-01-07,4.21875 +CVX,1969-01-08,4.140625 +CVX,1969-01-09,4.242187976837158 +CVX,1969-01-10,4.242187976837158 +CVX,1969-01-13,4.164062976837158 +CVX,1969-01-14,4.203125 +CVX,1969-01-15,4.210937976837158 +CVX,1969-01-16,4.242187976837158 +CVX,1969-01-17,4.21875 +CVX,1969-01-20,4.1875 +CVX,1969-01-21,4.171875 +CVX,1969-01-22,4.171875 +CVX,1969-01-23,4.226562976837158 +CVX,1969-01-24,4.195312976837158 +CVX,1969-01-27,4.203125 +CVX,1969-01-28,4.21875 +CVX,1969-01-29,4.132812976837158 +CVX,1969-01-30,4.28125 +CVX,1969-01-31,4.296875 +CVX,1969-02-03,4.398437976837158 +CVX,1969-02-04,4.515625 +CVX,1969-02-05,4.585937976837158 +CVX,1969-02-06,4.40625 +CVX,1969-02-07,4.375 +CVX,1969-02-11,4.390625 +CVX,1969-02-12,4.429687976837158 +CVX,1969-02-13,4.429687976837158 +CVX,1969-02-14,4.40625 +CVX,1969-02-17,4.351562976837158 +CVX,1969-02-18,4.273437976837158 +CVX,1969-02-19,4.226562976837158 +CVX,1969-02-20,4.226562976837158 +CVX,1969-02-24,4.21875 +CVX,1969-02-25,4.21875 +CVX,1969-02-26,4.179687976837158 +CVX,1969-02-27,4.1875 +CVX,1969-02-28,4.15625 +CVX,1969-03-03,4.171875 +CVX,1969-03-04,4.21875 +CVX,1969-03-05,4.21875 +CVX,1969-03-06,4.203125 +CVX,1969-03-07,4.21875 +CVX,1969-03-10,4.34375 +CVX,1969-03-11,4.359375 +CVX,1969-03-12,4.3125 +CVX,1969-03-13,4.0625 +CVX,1969-03-14,4.054687976837158 +CVX,1969-03-17,4.046875 +CVX,1969-03-18,4.101562976837158 +CVX,1969-03-19,4.0625 +CVX,1969-03-20,4.046875 +CVX,1969-03-21,4.09375 +CVX,1969-03-24,4.109375 +CVX,1969-03-25,4.085937976837158 +CVX,1969-03-26,4.203125 +CVX,1969-03-27,4.257812976837158 +CVX,1969-03-28,4.28125 +CVX,1969-04-01,4.25 +CVX,1969-04-02,4.25 +CVX,1969-04-03,4.28125 +CVX,1969-04-07,4.132812976837158 +CVX,1969-04-08,4.1875 +CVX,1969-04-09,4.265625 +CVX,1969-04-10,4.390625 +CVX,1969-04-11,4.429687976837158 +CVX,1969-04-14,4.4375 +CVX,1969-04-15,4.453125 +CVX,1969-04-16,4.390625 +CVX,1969-04-17,4.351562976837158 +CVX,1969-04-18,4.335937976837158 +CVX,1969-04-21,4.3125 +CVX,1969-04-22,4.328125 +CVX,1969-04-23,4.289062976837158 +CVX,1969-04-24,4.25 +CVX,1969-04-25,4.25 +CVX,1969-04-28,4.226562976837158 +CVX,1969-04-29,4.25 +CVX,1969-04-30,4.226562976837158 +CVX,1969-05-01,4.1875 +CVX,1969-05-02,4.265625 +CVX,1969-05-05,4.296875 +CVX,1969-05-06,4.421875 +CVX,1969-05-07,4.539062976837158 +CVX,1969-05-08,4.523437976837158 +CVX,1969-05-09,4.53125 +CVX,1969-05-12,4.546875 +CVX,1969-05-13,4.585937976837158 +CVX,1969-05-14,4.664062976837158 +CVX,1969-05-15,4.632812976837158 +CVX,1969-05-16,4.617187976837158 +CVX,1969-05-19,4.609375 +CVX,1969-05-20,4.5625 +CVX,1969-05-21,4.5625 +CVX,1969-05-22,4.5625 +CVX,1969-05-23,4.570312976837158 +CVX,1969-05-26,4.5625 +CVX,1969-05-27,4.53125 +CVX,1969-05-28,4.492187976837158 +CVX,1969-05-29,4.507812976837158 +CVX,1969-06-02,4.5 +CVX,1969-06-03,4.476562976837158 +CVX,1969-06-04,4.4375 +CVX,1969-06-05,4.445312976837158 +CVX,1969-06-06,4.4375 +CVX,1969-06-09,4.40625 +CVX,1969-06-10,4.375 +CVX,1969-06-11,4.34375 +CVX,1969-06-12,4.257812976837158 +CVX,1969-06-13,4.25 +CVX,1969-06-16,4.171875 +CVX,1969-06-17,4.148437976837158 +CVX,1969-06-18,4.203125 +CVX,1969-06-19,4.140625 +CVX,1969-06-20,4.109375 +CVX,1969-06-23,4.140625 +CVX,1969-06-24,4.210937976837158 +CVX,1969-06-25,4.21875 +CVX,1969-06-26,4.15625 +CVX,1969-06-27,4.203125 +CVX,1969-06-30,4.242187976837158 +CVX,1969-07-01,4.226562976837158 +CVX,1969-07-02,4.1875 +CVX,1969-07-03,4.203125 +CVX,1969-07-07,4.226562976837158 +CVX,1969-07-08,4.117187976837158 +CVX,1969-07-09,4.0625 +CVX,1969-07-10,3.96875 +CVX,1969-07-11,3.976562976837158 +CVX,1969-07-14,3.96875 +CVX,1969-07-15,3.882812976837158 +CVX,1969-07-16,3.882812976837158 +CVX,1969-07-17,3.890625 +CVX,1969-07-18,3.851562976837158 +CVX,1969-07-22,3.835937976837158 +CVX,1969-07-23,3.789062976837158 +CVX,1969-07-24,3.796875 +CVX,1969-07-25,3.78125 +CVX,1969-07-28,3.734375 +CVX,1969-07-29,3.695312976837158 +CVX,1969-07-30,3.65625 +CVX,1969-07-31,3.679687976837158 +CVX,1969-08-01,3.828125 +CVX,1969-08-04,3.828125 +CVX,1969-08-05,3.789062976837158 +CVX,1969-08-06,3.757812976837158 +CVX,1969-08-07,3.742187976837158 +CVX,1969-08-08,3.71875 +CVX,1969-08-11,3.640625 +CVX,1969-08-12,3.65625 +CVX,1969-08-13,3.648437976837158 +CVX,1969-08-14,3.601562976837158 +CVX,1969-08-15,3.648437976837158 +CVX,1969-08-18,3.679687976837158 +CVX,1969-08-19,3.75 +CVX,1969-08-20,3.804687976837158 +CVX,1969-08-21,3.867187976837158 +CVX,1969-08-22,3.851562976837158 +CVX,1969-08-25,3.789062976837158 +CVX,1969-08-26,3.710937976837158 +CVX,1969-08-27,3.710937976837158 +CVX,1969-08-28,3.726562976837158 +CVX,1969-08-29,3.867187976837158 +CVX,1969-09-02,3.882812976837158 +CVX,1969-09-03,3.851562976837158 +CVX,1969-09-04,3.726562976837158 +CVX,1969-09-05,3.734375 +CVX,1969-09-08,3.71875 +CVX,1969-09-09,3.804687976837158 +CVX,1969-09-10,3.90625 +CVX,1969-09-11,3.75 +CVX,1969-09-12,3.75 +CVX,1969-09-15,3.75 +CVX,1969-09-16,3.75 +CVX,1969-09-17,3.65625 +CVX,1969-09-18,3.632812976837158 +CVX,1969-09-19,3.609375 +CVX,1969-09-22,3.625 +CVX,1969-09-23,3.632812976837158 +CVX,1969-09-24,3.664062976837158 +CVX,1969-09-25,3.609375 +CVX,1969-09-26,3.5625 +CVX,1969-09-29,3.523437976837158 +CVX,1969-09-30,3.5 +CVX,1969-10-01,3.5 +CVX,1969-10-02,3.523437976837158 +CVX,1969-10-03,3.453125 +CVX,1969-10-06,3.515625 +CVX,1969-10-07,3.46875 +CVX,1969-10-08,3.453125 +CVX,1969-10-09,3.46875 +CVX,1969-10-10,3.453125 +CVX,1969-10-13,3.515625 +CVX,1969-10-14,3.5625 +CVX,1969-10-15,3.546875 +CVX,1969-10-16,3.578125 +CVX,1969-10-17,3.476562976837158 +CVX,1969-10-20,3.5 +CVX,1969-10-21,3.507812976837158 +CVX,1969-10-22,3.492187976837158 +CVX,1969-10-23,3.46875 +CVX,1969-10-24,3.46875 +CVX,1969-10-27,3.476562976837158 +CVX,1969-10-28,3.515625 +CVX,1969-10-29,3.460937976837158 +CVX,1969-10-30,3.46875 +CVX,1969-10-31,3.546875 +CVX,1969-11-03,3.59375 +CVX,1969-11-04,3.6875 +CVX,1969-11-05,3.625 +CVX,1969-11-06,3.585937976837158 +CVX,1969-11-07,3.648437976837158 +CVX,1969-11-10,3.640625 +CVX,1969-11-11,3.617187976837158 +CVX,1969-11-12,3.640625 +CVX,1969-11-13,3.625 +CVX,1969-11-14,3.5625 +CVX,1969-11-17,3.476562976837158 +CVX,1969-11-18,3.484375 +CVX,1969-11-19,3.492187976837158 +CVX,1969-11-20,3.414062976837158 +CVX,1969-11-21,3.351562976837158 +CVX,1969-11-24,3.28125 +CVX,1969-11-25,3.242187976837158 +CVX,1969-11-26,3.1875 +CVX,1969-11-28,3.203125 +CVX,1969-12-01,3.125 +CVX,1969-12-02,3.125 +CVX,1969-12-03,3.0625 +CVX,1969-12-04,3.085937976837158 +CVX,1969-12-05,3.109375 +CVX,1969-12-08,3.101562976837158 +CVX,1969-12-09,3.0625 +CVX,1969-12-10,3.046875 +CVX,1969-12-11,3.054687976837158 +CVX,1969-12-12,3.070312976837158 +CVX,1969-12-15,3.085937976837158 +CVX,1969-12-16,3.078125 +CVX,1969-12-17,3.0625 +CVX,1969-12-18,3.234375 +CVX,1969-12-19,3.203125 +CVX,1969-12-22,3.179687976837158 +CVX,1969-12-23,3.203125 +CVX,1969-12-24,3.179687976837158 +CVX,1969-12-26,3.210937976837158 +CVX,1969-12-29,3.15625 +CVX,1969-12-30,3.164062976837158 +CVX,1969-12-31,3.195312976837158 +CVX,1970-01-02,3.265625 +CVX,1970-01-05,3.28125 +CVX,1970-01-06,3.234375 +CVX,1970-01-07,3.226562976837158 +CVX,1970-01-08,3.289062976837158 +CVX,1970-01-09,3.296875 +CVX,1970-01-12,3.273437976837158 +CVX,1970-01-13,3.226562976837158 +CVX,1970-01-14,3.125 +CVX,1970-01-15,3.117187976837158 +CVX,1970-01-16,3.117187976837158 +CVX,1970-01-19,3.109375 +CVX,1970-01-20,3.078125 +CVX,1970-01-21,3.054687976837158 +CVX,1970-01-22,3.0625 +CVX,1970-01-23,3.046875 +CVX,1970-01-26,3.023437976837158 +CVX,1970-01-27,3.015625 +CVX,1970-01-28,2.914062976837158 +CVX,1970-01-29,2.90625 +CVX,1970-01-30,2.882812976837158 +CVX,1970-02-02,2.875 +CVX,1970-02-03,2.851562976837158 +CVX,1970-02-04,2.875 +CVX,1970-02-05,2.875 +CVX,1970-02-06,2.859375 +CVX,1970-02-09,2.851562976837158 +CVX,1970-02-10,2.703125 +CVX,1970-02-11,2.765625 +CVX,1970-02-12,2.703125 +CVX,1970-02-13,2.71875 +CVX,1970-02-16,2.75 +CVX,1970-02-17,2.734375 +CVX,1970-02-18,2.804687976837158 +CVX,1970-02-19,2.835937976837158 +CVX,1970-02-20,2.875 +CVX,1970-02-24,2.875 +CVX,1970-02-25,2.96875 +CVX,1970-02-26,3.0 +CVX,1970-02-27,2.96875 +CVX,1970-03-02,2.914062976837158 +CVX,1970-03-03,2.898437976837158 +CVX,1970-03-04,2.875 +CVX,1970-03-05,2.859375 +CVX,1970-03-06,2.882812976837158 +CVX,1970-03-09,2.867187976837158 +CVX,1970-03-10,2.882812976837158 +CVX,1970-03-11,2.882812976837158 +CVX,1970-03-12,2.867187976837158 +CVX,1970-03-13,2.828125 +CVX,1970-03-16,2.804687976837158 +CVX,1970-03-17,2.804687976837158 +CVX,1970-03-18,2.828125 +CVX,1970-03-19,2.757812976837158 +CVX,1970-03-20,2.765625 +CVX,1970-03-23,2.734375 +CVX,1970-03-24,2.757812976837158 +CVX,1970-03-25,2.8125 +CVX,1970-03-26,2.75 +CVX,1970-03-30,2.742187976837158 +CVX,1970-03-31,2.78125 +CVX,1970-04-01,2.835937976837158 +CVX,1970-04-02,2.78125 +CVX,1970-04-03,2.8125 +CVX,1970-04-06,2.820312976837158 +CVX,1970-04-07,2.78125 +CVX,1970-04-08,2.804687976837158 +CVX,1970-04-09,2.796875 +CVX,1970-04-10,2.78125 +CVX,1970-04-13,2.765625 +CVX,1970-04-14,2.742187976837158 +CVX,1970-04-15,2.742187976837158 +CVX,1970-04-16,2.703125 +CVX,1970-04-17,2.710937976837158 +CVX,1970-04-20,2.710937976837158 +CVX,1970-04-21,2.710937976837158 +CVX,1970-04-22,2.695312976837158 +CVX,1970-04-23,2.6875 +CVX,1970-04-24,2.648437976837158 +CVX,1970-04-27,2.625 +CVX,1970-04-28,2.585937976837158 +CVX,1970-04-29,2.609375 +CVX,1970-04-30,2.609375 +CVX,1970-05-01,2.609375 +CVX,1970-05-04,2.5625 +CVX,1970-05-05,2.515625 +CVX,1970-05-06,2.507812976837158 +CVX,1970-05-07,2.507812976837158 +CVX,1970-05-08,2.5 +CVX,1970-05-11,2.492187976837158 +CVX,1970-05-12,2.492187976837158 +CVX,1970-05-13,2.476562976837158 +CVX,1970-05-14,2.515625 +CVX,1970-05-15,2.5625 +CVX,1970-05-18,2.59375 +CVX,1970-05-19,2.546875 +CVX,1970-05-20,2.515625 +CVX,1970-05-21,2.484375 +CVX,1970-05-22,2.492187976837158 +CVX,1970-05-25,2.484375 +CVX,1970-05-26,2.484375 +CVX,1970-05-27,2.5625 +CVX,1970-05-28,2.65625 +CVX,1970-05-29,2.71875 +CVX,1970-06-01,2.773437976837158 +CVX,1970-06-02,2.742187976837158 +CVX,1970-06-03,2.789062976837158 +CVX,1970-06-04,2.695312976837158 +CVX,1970-06-05,2.632812976837158 +CVX,1970-06-08,2.617187976837158 +CVX,1970-06-09,2.570312976837158 +CVX,1970-06-10,2.570312976837158 +CVX,1970-06-11,2.5625 +CVX,1970-06-12,2.570312976837158 +CVX,1970-06-15,2.5625 +CVX,1970-06-16,2.617187976837158 +CVX,1970-06-17,2.601562976837158 +CVX,1970-06-18,2.632812976837158 +CVX,1970-06-19,2.617187976837158 +CVX,1970-06-22,2.585937976837158 +CVX,1970-06-23,2.570312976837158 +CVX,1970-06-24,2.523437976837158 +CVX,1970-06-25,2.515625 +CVX,1970-06-26,2.523437976837158 +CVX,1970-06-29,2.515625 +CVX,1970-06-30,2.515625 +CVX,1970-07-01,2.507812976837158 +CVX,1970-07-02,2.492187976837158 +CVX,1970-07-06,2.429687976837158 +CVX,1970-07-07,2.40625 +CVX,1970-07-08,2.429687976837158 +CVX,1970-07-09,2.4375 +CVX,1970-07-10,2.476562976837158 +CVX,1970-07-13,2.5 +CVX,1970-07-14,2.484375 +CVX,1970-07-15,2.492187976837158 +CVX,1970-07-16,2.5625 +CVX,1970-07-17,2.640625 +CVX,1970-07-20,2.65625 +CVX,1970-07-21,2.65625 +CVX,1970-07-22,2.648437976837158 +CVX,1970-07-23,2.75 +CVX,1970-07-24,2.71875 +CVX,1970-07-27,2.71875 +CVX,1970-07-28,2.6875 +CVX,1970-07-29,2.695312976837158 +CVX,1970-07-30,2.734375 +CVX,1970-07-31,2.75 +CVX,1970-08-03,2.726562976837158 +CVX,1970-08-04,2.703125 +CVX,1970-08-05,2.695312976837158 +CVX,1970-08-06,2.695312976837158 +CVX,1970-08-07,2.78125 +CVX,1970-08-10,2.734375 +CVX,1970-08-11,2.710937976837158 +CVX,1970-08-12,2.71875 +CVX,1970-08-13,2.710937976837158 +CVX,1970-08-14,2.664062976837158 +CVX,1970-08-17,2.65625 +CVX,1970-08-18,2.71875 +CVX,1970-08-19,2.78125 +CVX,1970-08-20,2.882812976837158 +CVX,1970-08-21,2.90625 +CVX,1970-08-24,2.960937976837158 +CVX,1970-08-25,2.96875 +CVX,1970-08-26,2.914062976837158 +CVX,1970-08-27,2.953125 +CVX,1970-08-28,2.953125 +CVX,1970-08-31,2.96875 +CVX,1970-09-01,2.960937976837158 +CVX,1970-09-02,2.96875 +CVX,1970-09-03,2.984375 +CVX,1970-09-04,2.976562976837158 +CVX,1970-09-08,2.984375 +CVX,1970-09-09,2.976562976837158 +CVX,1970-09-10,2.90625 +CVX,1970-09-11,2.914062976837158 +CVX,1970-09-14,2.890625 +CVX,1970-09-15,2.867187976837158 +CVX,1970-09-16,2.84375 +CVX,1970-09-17,2.851562976837158 +CVX,1970-09-18,2.921875 +CVX,1970-09-21,2.875 +CVX,1970-09-22,2.820312976837158 +CVX,1970-09-23,2.882812976837158 +CVX,1970-09-24,2.90625 +CVX,1970-09-25,2.921875 +CVX,1970-09-28,2.914062976837158 +CVX,1970-09-29,2.898437976837158 +CVX,1970-09-30,2.851562976837158 +CVX,1970-10-01,2.875 +CVX,1970-10-02,2.929687976837158 +CVX,1970-10-05,2.976562976837158 +CVX,1970-10-06,3.015625 +CVX,1970-10-07,3.039062976837158 +CVX,1970-10-08,3.039062976837158 +CVX,1970-10-09,2.984375 +CVX,1970-10-12,2.976562976837158 +CVX,1970-10-13,2.960937976837158 +CVX,1970-10-14,3.0 +CVX,1970-10-15,3.039062976837158 +CVX,1970-10-16,3.039062976837158 +CVX,1970-10-19,2.976562976837158 +CVX,1970-10-20,2.953125 +CVX,1970-10-21,3.0 +CVX,1970-10-22,2.976562976837158 +CVX,1970-10-23,3.0 +CVX,1970-10-26,2.945312976837158 +CVX,1970-10-27,2.9375 +CVX,1970-10-28,2.96875 +CVX,1970-10-29,2.984375 +CVX,1970-10-30,3.007812976837158 +CVX,1970-11-02,2.992187976837158 +CVX,1970-11-03,3.015625 +CVX,1970-11-04,3.0 +CVX,1970-11-05,3.0 +CVX,1970-11-06,3.023437976837158 +CVX,1970-11-09,3.015625 +CVX,1970-11-10,3.015625 +CVX,1970-11-11,3.03125 +CVX,1970-11-12,3.03125 +CVX,1970-11-13,3.007812976837158 +CVX,1970-11-16,3.0 +CVX,1970-11-17,3.0 +CVX,1970-11-18,2.984375 +CVX,1970-11-19,2.984375 +CVX,1970-11-20,2.960937976837158 +CVX,1970-11-23,2.976562976837158 +CVX,1970-11-24,3.0 +CVX,1970-11-25,3.054687976837158 +CVX,1970-11-27,3.125 +CVX,1970-11-30,3.1875 +CVX,1970-12-01,3.179687976837158 +CVX,1970-12-02,3.1875 +CVX,1970-12-03,3.1875 +CVX,1970-12-04,3.195312976837158 +CVX,1970-12-07,3.21875 +CVX,1970-12-08,3.242187976837158 +CVX,1970-12-09,3.28125 +CVX,1970-12-10,3.289062976837158 +CVX,1970-12-11,3.320312976837158 +CVX,1970-12-14,3.28125 +CVX,1970-12-15,3.273437976837158 +CVX,1970-12-16,3.265625 +CVX,1970-12-17,3.320312976837158 +CVX,1970-12-18,3.320312976837158 +CVX,1970-12-21,3.335937976837158 +CVX,1970-12-22,3.3125 +CVX,1970-12-23,3.351562976837158 +CVX,1970-12-24,3.359375 +CVX,1970-12-28,3.359375 +CVX,1970-12-29,3.390625 +CVX,1970-12-30,3.421875 +CVX,1970-12-31,3.40625 +CVX,1971-01-04,3.34375 +CVX,1971-01-05,3.351562976837158 +CVX,1971-01-06,3.367187976837158 +CVX,1971-01-07,3.382812976837158 +CVX,1971-01-08,3.390625 +CVX,1971-01-11,3.375 +CVX,1971-01-12,3.328125 +CVX,1971-01-13,3.179687976837158 +CVX,1971-01-14,3.1875 +CVX,1971-01-15,3.1875 +CVX,1971-01-18,3.234375 +CVX,1971-01-19,3.265625 +CVX,1971-01-20,3.273437976837158 +CVX,1971-01-21,3.28125 +CVX,1971-01-22,3.3125 +CVX,1971-01-25,3.265625 +CVX,1971-01-26,3.25 +CVX,1971-01-27,3.242187976837158 +CVX,1971-01-28,3.257812976837158 +CVX,1971-01-29,3.328125 +CVX,1971-02-01,3.375 +CVX,1971-02-02,3.304687976837158 +CVX,1971-02-03,3.335937976837158 +CVX,1971-02-04,3.289062976837158 +CVX,1971-02-05,3.328125 +CVX,1971-02-08,3.335937976837158 +CVX,1971-02-09,3.289062976837158 +CVX,1971-02-10,3.304687976837158 +CVX,1971-02-11,3.304687976837158 +CVX,1971-02-12,3.375 +CVX,1971-02-16,3.390625 +CVX,1971-02-17,3.414062976837158 +CVX,1971-02-18,3.421875 +CVX,1971-02-19,3.421875 +CVX,1971-02-22,3.390625 +CVX,1971-02-23,3.359375 +CVX,1971-02-24,3.390625 +CVX,1971-02-25,3.484375 +CVX,1971-02-26,3.429687976837158 +CVX,1971-03-01,3.4375 +CVX,1971-03-02,3.476562976837158 +CVX,1971-03-03,3.5 +CVX,1971-03-04,3.515625 +CVX,1971-03-05,3.617187976837158 +CVX,1971-03-08,3.625 +CVX,1971-03-09,3.625 +CVX,1971-03-10,3.609375 +CVX,1971-03-11,3.625 +CVX,1971-03-12,3.625 +CVX,1971-03-15,3.679687976837158 +CVX,1971-03-16,3.710937976837158 +CVX,1971-03-17,3.65625 +CVX,1971-03-18,3.640625 +CVX,1971-03-19,3.59375 +CVX,1971-03-22,3.578125 +CVX,1971-03-23,3.625 +CVX,1971-03-24,3.578125 +CVX,1971-03-25,3.546875 +CVX,1971-03-26,3.554687976837158 +CVX,1971-03-29,3.515625 +CVX,1971-03-30,3.515625 +CVX,1971-03-31,3.53125 +CVX,1971-04-01,3.523437976837158 +CVX,1971-04-02,3.53125 +CVX,1971-04-05,3.570312976837158 +CVX,1971-04-06,3.664062976837158 +CVX,1971-04-07,3.726562976837158 +CVX,1971-04-08,3.726562976837158 +CVX,1971-04-12,3.757812976837158 +CVX,1971-04-13,3.726562976837158 +CVX,1971-04-14,3.71875 +CVX,1971-04-15,3.78125 +CVX,1971-04-16,3.851562976837158 +CVX,1971-04-19,3.929687976837158 +CVX,1971-04-20,3.90625 +CVX,1971-04-21,3.882812976837158 +CVX,1971-04-22,3.875 +CVX,1971-04-23,3.921875 +CVX,1971-04-26,3.875 +CVX,1971-04-27,3.851562976837158 +CVX,1971-04-28,3.882812976837158 +CVX,1971-04-29,3.90625 +CVX,1971-04-30,3.929687976837158 +CVX,1971-05-03,3.882812976837158 +CVX,1971-05-04,3.84375 +CVX,1971-05-05,3.84375 +CVX,1971-05-06,3.8125 +CVX,1971-05-07,3.78125 +CVX,1971-05-10,3.78125 +CVX,1971-05-11,3.8125 +CVX,1971-05-12,3.804687976837158 +CVX,1971-05-13,3.726562976837158 +CVX,1971-05-14,3.679687976837158 +CVX,1971-05-17,3.640625 +CVX,1971-05-18,3.625 +CVX,1971-05-19,3.632812976837158 +CVX,1971-05-20,3.65625 +CVX,1971-05-21,3.625 +CVX,1971-05-24,3.578125 +CVX,1971-05-25,3.53125 +CVX,1971-05-26,3.539062976837158 +CVX,1971-05-27,3.554687976837158 +CVX,1971-05-28,3.539062976837158 +CVX,1971-06-01,3.585937976837158 +CVX,1971-06-02,3.632812976837158 +CVX,1971-06-03,3.679687976837158 +CVX,1971-06-04,3.75 +CVX,1971-06-07,3.726562976837158 +CVX,1971-06-08,3.695312976837158 +CVX,1971-06-09,3.648437976837158 +CVX,1971-06-10,3.664062976837158 +CVX,1971-06-11,3.664062976837158 +CVX,1971-06-14,3.664062976837158 +CVX,1971-06-15,3.664062976837158 +CVX,1971-06-16,3.59375 +CVX,1971-06-17,3.554687976837158 +CVX,1971-06-18,3.515625 +CVX,1971-06-21,3.421875 +CVX,1971-06-22,3.445312976837158 +CVX,1971-06-23,3.4375 +CVX,1971-06-24,3.476562976837158 +CVX,1971-06-25,3.507812976837158 +CVX,1971-06-28,3.5 +CVX,1971-06-29,3.523437976837158 +CVX,1971-06-30,3.554687976837158 +CVX,1971-07-01,3.523437976837158 +CVX,1971-07-02,3.539062976837158 +CVX,1971-07-06,3.554687976837158 +CVX,1971-07-07,3.53125 +CVX,1971-07-08,3.554687976837158 +CVX,1971-07-09,3.578125 +CVX,1971-07-12,3.570312976837158 +CVX,1971-07-13,3.539062976837158 +CVX,1971-07-14,3.5625 +CVX,1971-07-15,3.554687976837158 +CVX,1971-07-16,3.5625 +CVX,1971-07-19,3.570312976837158 +CVX,1971-07-20,3.59375 +CVX,1971-07-21,3.578125 +CVX,1971-07-22,3.570312976837158 +CVX,1971-07-23,3.609375 +CVX,1971-07-26,3.671875 +CVX,1971-07-27,3.625 +CVX,1971-07-28,3.609375 +CVX,1971-07-29,3.617187976837158 +CVX,1971-07-30,3.5625 +CVX,1971-08-02,3.570312976837158 +CVX,1971-08-03,3.546875 +CVX,1971-08-04,3.484375 +CVX,1971-08-05,3.492187976837158 +CVX,1971-08-06,3.476562976837158 +CVX,1971-08-09,3.445312976837158 +CVX,1971-08-10,3.4375 +CVX,1971-08-11,3.453125 +CVX,1971-08-12,3.484375 +CVX,1971-08-13,3.460937976837158 +CVX,1971-08-16,3.40625 +CVX,1971-08-17,3.382812976837158 +CVX,1971-08-18,3.320312976837158 +CVX,1971-08-19,3.25 +CVX,1971-08-20,3.25 +CVX,1971-08-23,3.34375 +CVX,1971-08-24,3.4375 +CVX,1971-08-25,3.484375 +CVX,1971-08-26,3.4375 +CVX,1971-08-27,3.40625 +CVX,1971-08-30,3.390625 +CVX,1971-08-31,3.367187976837158 +CVX,1971-09-01,3.421875 +CVX,1971-09-02,3.429687976837158 +CVX,1971-09-03,3.476562976837158 +CVX,1971-09-07,3.515625 +CVX,1971-09-08,3.5 +CVX,1971-09-09,3.460937976837158 +CVX,1971-09-10,3.40625 +CVX,1971-09-13,3.445312976837158 +CVX,1971-09-14,3.476562976837158 +CVX,1971-09-15,3.476562976837158 +CVX,1971-09-16,3.453125 +CVX,1971-09-17,3.484375 +CVX,1971-09-20,3.476562976837158 +CVX,1971-09-21,3.46875 +CVX,1971-09-22,3.4375 +CVX,1971-09-23,3.46875 +CVX,1971-09-24,3.453125 +CVX,1971-09-27,3.445312976837158 +CVX,1971-09-28,3.453125 +CVX,1971-09-29,3.46875 +CVX,1971-09-30,3.507812976837158 +CVX,1971-10-01,3.5 +CVX,1971-10-04,3.484375 +CVX,1971-10-05,3.484375 +CVX,1971-10-06,3.515625 +CVX,1971-10-07,3.5 +CVX,1971-10-08,3.484375 +CVX,1971-10-11,3.476562976837158 +CVX,1971-10-12,3.453125 +CVX,1971-10-13,3.445312976837158 +CVX,1971-10-14,3.429687976837158 +CVX,1971-10-15,3.398437976837158 +CVX,1971-10-18,3.40625 +CVX,1971-10-19,3.382812976837158 +CVX,1971-10-20,3.328125 +CVX,1971-10-21,3.28125 +CVX,1971-10-22,3.265625 +CVX,1971-10-25,3.320312976837158 +CVX,1971-10-26,3.335937976837158 +CVX,1971-10-27,3.3125 +CVX,1971-10-28,3.398437976837158 +CVX,1971-10-29,3.453125 +CVX,1971-11-01,3.40625 +CVX,1971-11-02,3.367187976837158 +CVX,1971-11-03,3.429687976837158 +CVX,1971-11-04,3.390625 +CVX,1971-11-05,3.351562976837158 +CVX,1971-11-08,3.335937976837158 +CVX,1971-11-09,3.296875 +CVX,1971-11-10,3.15625 +CVX,1971-11-11,3.21875 +CVX,1971-11-12,3.226562976837158 +CVX,1971-11-15,3.195312976837158 +CVX,1971-11-16,3.242187976837158 +CVX,1971-11-17,3.296875 +CVX,1971-11-18,3.242187976837158 +CVX,1971-11-19,3.210937976837158 +CVX,1971-11-22,3.15625 +CVX,1971-11-23,3.15625 +CVX,1971-11-24,3.171875 +CVX,1971-11-26,3.25 +CVX,1971-11-29,3.296875 +CVX,1971-11-30,3.296875 +CVX,1971-12-01,3.3125 +CVX,1971-12-02,3.335937976837158 +CVX,1971-12-03,3.40625 +CVX,1971-12-06,3.429687976837158 +CVX,1971-12-07,3.398437976837158 +CVX,1971-12-08,3.28125 +CVX,1971-12-09,3.359375 +CVX,1971-12-10,3.367187976837158 +CVX,1971-12-13,3.421875 +CVX,1971-12-14,3.421875 +CVX,1971-12-15,3.453125 +CVX,1971-12-16,3.492187976837158 +CVX,1971-12-17,3.484375 +CVX,1971-12-20,3.515625 +CVX,1971-12-21,3.484375 +CVX,1971-12-22,3.453125 +CVX,1971-12-23,3.429687976837158 +CVX,1971-12-27,3.445312976837158 +CVX,1971-12-28,3.515625 +CVX,1971-12-29,3.585937976837158 +CVX,1971-12-30,3.625 +CVX,1971-12-31,3.585937976837158 +CVX,1972-01-03,3.609375 +CVX,1972-01-04,3.671875 +CVX,1972-01-05,3.71875 +CVX,1972-01-06,3.742187976837158 +CVX,1972-01-07,3.75 +CVX,1972-01-10,3.695312976837158 +CVX,1972-01-11,3.710937976837158 +CVX,1972-01-12,3.75 +CVX,1972-01-13,3.734375 +CVX,1972-01-14,3.695312976837158 +CVX,1972-01-17,3.71875 +CVX,1972-01-18,3.757812976837158 +CVX,1972-01-19,3.734375 +CVX,1972-01-20,3.75 +CVX,1972-01-21,3.75 +CVX,1972-01-24,3.726562976837158 +CVX,1972-01-25,3.703125 +CVX,1972-01-26,3.71875 +CVX,1972-01-27,3.75 +CVX,1972-01-28,3.78125 +CVX,1972-01-31,3.742187976837158 +CVX,1972-02-01,3.765625 +CVX,1972-02-02,3.765625 +CVX,1972-02-03,3.765625 +CVX,1972-02-04,3.765625 +CVX,1972-02-07,3.742187976837158 +CVX,1972-02-08,3.742187976837158 +CVX,1972-02-09,3.726562976837158 +CVX,1972-02-10,3.695312976837158 +CVX,1972-02-11,3.664062976837158 +CVX,1972-02-14,3.570312976837158 +CVX,1972-02-15,3.5625 +CVX,1972-02-16,3.617187976837158 +CVX,1972-02-17,3.617187976837158 +CVX,1972-02-18,3.585937976837158 +CVX,1972-02-22,3.59375 +CVX,1972-02-23,3.617187976837158 +CVX,1972-02-24,3.578125 +CVX,1972-02-25,3.609375 +CVX,1972-02-28,3.632812976837158 +CVX,1972-02-29,3.710937976837158 +CVX,1972-03-01,3.71875 +CVX,1972-03-02,3.710937976837158 +CVX,1972-03-03,3.6875 +CVX,1972-03-06,3.726562976837158 +CVX,1972-03-07,3.703125 +CVX,1972-03-08,3.734375 +CVX,1972-03-09,3.742187976837158 +CVX,1972-03-10,3.734375 +CVX,1972-03-13,3.703125 +CVX,1972-03-14,3.710937976837158 +CVX,1972-03-15,3.742187976837158 +CVX,1972-03-16,3.703125 +CVX,1972-03-17,3.703125 +CVX,1972-03-20,3.679687976837158 +CVX,1972-03-21,3.65625 +CVX,1972-03-22,3.640625 +CVX,1972-03-23,3.617187976837158 +CVX,1972-03-24,3.601562976837158 +CVX,1972-03-27,3.59375 +CVX,1972-03-28,3.5 +CVX,1972-03-29,3.40625 +CVX,1972-03-30,3.46875 +CVX,1972-04-03,3.5 +CVX,1972-04-04,3.5 +CVX,1972-04-05,3.539062976837158 +CVX,1972-04-06,3.546875 +CVX,1972-04-07,3.546875 +CVX,1972-04-10,3.5 +CVX,1972-04-11,3.484375 +CVX,1972-04-12,3.476562976837158 +CVX,1972-04-13,3.46875 +CVX,1972-04-14,3.492187976837158 +CVX,1972-04-17,3.507812976837158 +CVX,1972-04-18,3.5 +CVX,1972-04-19,3.515625 +CVX,1972-04-20,3.515625 +CVX,1972-04-21,3.492187976837158 +CVX,1972-04-24,3.445312976837158 +CVX,1972-04-25,3.4375 +CVX,1972-04-26,3.4375 +CVX,1972-04-27,3.453125 +CVX,1972-04-28,3.515625 +CVX,1972-05-01,3.515625 +CVX,1972-05-02,3.515625 +CVX,1972-05-03,3.546875 +CVX,1972-05-04,3.554687976837158 +CVX,1972-05-05,3.59375 +CVX,1972-05-08,3.601562976837158 +CVX,1972-05-09,3.578125 +CVX,1972-05-10,3.53125 +CVX,1972-05-11,3.578125 +CVX,1972-05-12,3.578125 +CVX,1972-05-15,3.5625 +CVX,1972-05-16,3.546875 +CVX,1972-05-17,3.570312976837158 +CVX,1972-05-18,3.546875 +CVX,1972-05-19,3.578125 +CVX,1972-05-22,3.601562976837158 +CVX,1972-05-23,3.539062976837158 +CVX,1972-05-24,3.539062976837158 +CVX,1972-05-25,3.601562976837158 +CVX,1972-05-26,3.671875 +CVX,1972-05-30,3.679687976837158 +CVX,1972-05-31,3.6875 +CVX,1972-06-01,3.703125 +CVX,1972-06-02,3.6875 +CVX,1972-06-05,3.695312976837158 +CVX,1972-06-06,3.664062976837158 +CVX,1972-06-07,3.648437976837158 +CVX,1972-06-08,3.632812976837158 +CVX,1972-06-09,3.617187976837158 +CVX,1972-06-12,3.703125 +CVX,1972-06-13,3.773437976837158 +CVX,1972-06-14,3.78125 +CVX,1972-06-15,3.8125 +CVX,1972-06-16,3.835937976837158 +CVX,1972-06-19,3.851562976837158 +CVX,1972-06-20,3.859375 +CVX,1972-06-21,3.859375 +CVX,1972-06-22,3.875 +CVX,1972-06-23,3.890625 +CVX,1972-06-26,3.804687976837158 +CVX,1972-06-27,3.8125 +CVX,1972-06-28,3.757812976837158 +CVX,1972-06-29,3.742187976837158 +CVX,1972-06-30,3.765625 +CVX,1972-07-03,3.820312976837158 +CVX,1972-07-05,3.867187976837158 +CVX,1972-07-06,3.914062976837158 +CVX,1972-07-07,3.921875 +CVX,1972-07-10,3.914062976837158 +CVX,1972-07-11,3.898437976837158 +CVX,1972-07-12,3.890625 +CVX,1972-07-13,3.867187976837158 +CVX,1972-07-14,3.875 +CVX,1972-07-17,3.8125 +CVX,1972-07-18,3.8125 +CVX,1972-07-19,3.867187976837158 +CVX,1972-07-20,3.882812976837158 +CVX,1972-07-21,3.898437976837158 +CVX,1972-07-24,3.921875 +CVX,1972-07-25,3.890625 +CVX,1972-07-26,3.851562976837158 +CVX,1972-07-27,3.71875 +CVX,1972-07-28,3.71875 +CVX,1972-07-31,3.6875 +CVX,1972-08-01,3.757812976837158 +CVX,1972-08-02,3.84375 +CVX,1972-08-03,3.898437976837158 +CVX,1972-08-04,3.9375 +CVX,1972-08-07,3.8125 +CVX,1972-08-08,3.828125 +CVX,1972-08-09,3.890625 +CVX,1972-08-10,3.929687976837158 +CVX,1972-08-11,3.976562976837158 +CVX,1972-08-14,4.0625 +CVX,1972-08-15,4.078125 +CVX,1972-08-16,4.078125 +CVX,1972-08-17,4.109375 +CVX,1972-08-18,4.164062976837158 +CVX,1972-08-21,4.257812976837158 +CVX,1972-08-22,4.367187976837158 +CVX,1972-08-23,4.328125 +CVX,1972-08-24,4.171875 +CVX,1972-08-25,4.25 +CVX,1972-08-28,4.242187976837158 +CVX,1972-08-29,4.21875 +CVX,1972-08-30,4.21875 +CVX,1972-08-31,4.296875 +CVX,1972-09-01,4.265625 +CVX,1972-09-05,4.234375 +CVX,1972-09-06,4.210937976837158 +CVX,1972-09-07,4.210937976837158 +CVX,1972-09-08,4.1875 +CVX,1972-09-11,4.109375 +CVX,1972-09-12,4.085937976837158 +CVX,1972-09-13,4.109375 +CVX,1972-09-14,4.09375 +CVX,1972-09-15,4.15625 +CVX,1972-09-18,4.15625 +CVX,1972-09-19,4.1875 +CVX,1972-09-20,4.15625 +CVX,1972-09-21,4.15625 +CVX,1972-09-22,4.226562976837158 +CVX,1972-09-25,4.234375 +CVX,1972-09-26,4.226562976837158 +CVX,1972-09-27,4.320312976837158 +CVX,1972-09-28,4.351562976837158 +CVX,1972-09-29,4.320312976837158 +CVX,1972-10-02,4.351562976837158 +CVX,1972-10-03,4.390625 +CVX,1972-10-04,4.429687976837158 +CVX,1972-10-05,4.4375 +CVX,1972-10-06,4.445312976837158 +CVX,1972-10-09,4.445312976837158 +CVX,1972-10-10,4.476562976837158 +CVX,1972-10-11,4.46875 +CVX,1972-10-12,4.507812976837158 +CVX,1972-10-13,4.484375 +CVX,1972-10-16,4.445312976837158 +CVX,1972-10-17,4.4375 +CVX,1972-10-18,4.5 +CVX,1972-10-19,4.40625 +CVX,1972-10-20,4.492187976837158 +CVX,1972-10-23,4.5 +CVX,1972-10-24,4.53125 +CVX,1972-10-25,4.554687976837158 +CVX,1972-10-26,4.625 +CVX,1972-10-27,4.578125 +CVX,1972-10-30,4.585937976837158 +CVX,1972-10-31,4.625 +CVX,1972-11-01,4.648437976837158 +CVX,1972-11-02,4.679687976837158 +CVX,1972-11-03,4.648437976837158 +CVX,1972-11-06,4.679687976837158 +CVX,1972-11-08,4.671875 +CVX,1972-11-09,4.671875 +CVX,1972-11-10,4.71875 +CVX,1972-11-13,4.75 +CVX,1972-11-14,4.765625 +CVX,1972-11-15,4.796875 +CVX,1972-11-16,4.804687976837158 +CVX,1972-11-17,4.851562976837158 +CVX,1972-11-20,4.835937976837158 +CVX,1972-11-21,4.882812976837158 +CVX,1972-11-22,4.890625 +CVX,1972-11-24,4.945312976837158 +CVX,1972-11-27,4.921875 +CVX,1972-11-28,4.90625 +CVX,1972-11-29,4.859375 +CVX,1972-11-30,4.859375 +CVX,1972-12-01,4.882812976837158 +CVX,1972-12-04,4.875 +CVX,1972-12-05,4.890625 +CVX,1972-12-06,4.9375 +CVX,1972-12-07,5.0 +CVX,1972-12-08,5.023437976837158 +CVX,1972-12-11,5.054687976837158 +CVX,1972-12-12,5.09375 +CVX,1972-12-13,5.0625 +CVX,1972-12-14,5.039062976837158 +CVX,1972-12-15,5.03125 +CVX,1972-12-18,4.992187976837158 +CVX,1972-12-19,4.929687976837158 +CVX,1972-12-20,4.929687976837158 +CVX,1972-12-21,4.898437976837158 +CVX,1972-12-22,4.835937976837158 +CVX,1972-12-26,4.8125 +CVX,1972-12-27,4.828125 +CVX,1972-12-29,4.976562976837158 +CVX,1973-01-02,5.007812976837158 +CVX,1973-01-03,5.09375 +CVX,1973-01-04,5.070312976837158 +CVX,1973-01-05,5.164062976837158 +CVX,1973-01-08,5.1875 +CVX,1973-01-09,5.171875 +CVX,1973-01-10,5.195312976837158 +CVX,1973-01-11,5.273437976837158 +CVX,1973-01-12,5.296875 +CVX,1973-01-15,5.289062976837158 +CVX,1973-01-16,5.3125 +CVX,1973-01-17,5.296875 +CVX,1973-01-18,5.320312976837158 +CVX,1973-01-19,5.351562976837158 +CVX,1973-01-22,5.453125 +CVX,1973-01-23,5.40625 +CVX,1973-01-24,5.390625 +CVX,1973-01-26,5.375 +CVX,1973-01-29,5.390625 +CVX,1973-01-30,5.421875 +CVX,1973-01-31,5.5625 +CVX,1973-02-01,5.46875 +CVX,1973-02-02,5.484375 +CVX,1973-02-05,5.460937976837158 +CVX,1973-02-06,5.429687976837158 +CVX,1973-02-07,5.15625 +CVX,1973-02-08,5.140625 +CVX,1973-02-09,5.257812976837158 +CVX,1973-02-12,5.3125 +CVX,1973-02-13,5.09375 +CVX,1973-02-14,4.96875 +CVX,1973-02-15,4.921875 +CVX,1973-02-16,5.007812976837158 +CVX,1973-02-20,5.09375 +CVX,1973-02-21,5.070312976837158 +CVX,1973-02-22,5.007812976837158 +CVX,1973-02-23,4.8125 +CVX,1973-02-26,4.765625 +CVX,1973-02-27,4.6875 +CVX,1973-02-28,4.765625 +CVX,1973-03-01,4.734375 +CVX,1973-03-02,4.9375 +CVX,1973-03-05,4.9375 +CVX,1973-03-06,5.015625 +CVX,1973-03-07,5.046875 +CVX,1973-03-08,5.046875 +CVX,1973-03-09,5.0 +CVX,1973-03-12,5.0 +CVX,1973-03-13,5.1875 +CVX,1973-03-14,5.242187976837158 +CVX,1973-03-15,5.21875 +CVX,1973-03-16,5.15625 +CVX,1973-03-19,5.078125 +CVX,1973-03-20,5.0 +CVX,1973-03-21,4.984375 +CVX,1973-03-22,4.96875 +CVX,1973-03-23,4.960937976837158 +CVX,1973-03-26,5.09375 +CVX,1973-03-27,5.148437976837158 +CVX,1973-03-28,5.1875 +CVX,1973-03-29,5.273437976837158 +CVX,1973-03-30,5.273437976837158 +CVX,1973-04-02,5.164062976837158 +CVX,1973-04-03,5.070312976837158 +CVX,1973-04-04,5.09375 +CVX,1973-04-05,5.09375 +CVX,1973-04-06,5.15625 +CVX,1973-04-09,5.304687976837158 +CVX,1973-04-10,5.351562976837158 +CVX,1973-04-11,5.476562976837158 +CVX,1973-04-12,5.46875 +CVX,1973-04-13,5.429687976837158 +CVX,1973-04-16,5.375 +CVX,1973-04-17,5.398437976837158 +CVX,1973-04-18,5.445312976837158 +CVX,1973-04-19,5.46875 +CVX,1973-04-23,5.4375 +CVX,1973-04-24,5.453125 +CVX,1973-04-25,5.460937976837158 +CVX,1973-04-26,5.4375 +CVX,1973-04-27,5.34375 +CVX,1973-04-30,5.359375 +CVX,1973-05-01,5.28125 +CVX,1973-05-02,5.25 +CVX,1973-05-03,5.328125 +CVX,1973-05-04,5.375 +CVX,1973-05-07,5.421875 +CVX,1973-05-08,5.28125 +CVX,1973-05-09,5.0625 +CVX,1973-05-10,4.929687976837158 +CVX,1973-05-11,4.875 +CVX,1973-05-14,4.789062976837158 +CVX,1973-05-15,4.765625 +CVX,1973-05-16,4.78125 +CVX,1973-05-17,4.71875 +CVX,1973-05-18,4.640625 +CVX,1973-05-21,4.578125 +CVX,1973-05-22,4.601562976837158 +CVX,1973-05-23,4.578125 +CVX,1973-05-24,4.765625 +CVX,1973-05-25,4.820312976837158 +CVX,1973-05-29,4.78125 +CVX,1973-05-30,4.65625 +CVX,1973-05-31,4.703125 +CVX,1973-06-01,4.671875 +CVX,1973-06-04,4.601562976837158 +CVX,1973-06-05,4.648437976837158 +CVX,1973-06-06,4.601562976837158 +CVX,1973-06-07,4.734375 +CVX,1973-06-08,4.90625 +CVX,1973-06-11,4.914062976837158 +CVX,1973-06-12,4.96875 +CVX,1973-06-13,4.859375 +CVX,1973-06-14,4.773437976837158 +CVX,1973-06-15,4.65625 +CVX,1973-06-18,4.65625 +CVX,1973-06-19,4.6875 +CVX,1973-06-20,4.617187976837158 +CVX,1973-06-21,4.5625 +CVX,1973-06-22,4.585937976837158 +CVX,1973-06-25,4.570312976837158 +CVX,1973-06-26,4.617187976837158 +CVX,1973-06-27,4.65625 +CVX,1973-06-28,4.765625 +CVX,1973-06-29,4.8125 +CVX,1973-07-02,4.789062976837158 +CVX,1973-07-03,4.78125 +CVX,1973-07-05,4.796875 +CVX,1973-07-06,4.828125 +CVX,1973-07-09,4.765625 +CVX,1973-07-10,4.710937976837158 +CVX,1973-07-11,4.664062976837158 +CVX,1973-07-12,4.585937976837158 +CVX,1973-07-13,4.3125 +CVX,1973-07-16,4.34375 +CVX,1973-07-17,4.359375 +CVX,1973-07-18,4.289062976837158 +CVX,1973-07-19,4.3125 +CVX,1973-07-20,4.3125 +CVX,1973-07-23,4.375 +CVX,1973-07-24,4.445312976837158 +CVX,1973-07-25,4.65625 +CVX,1973-07-26,4.65625 +CVX,1973-07-27,4.625 +CVX,1973-07-30,4.585937976837158 +CVX,1973-07-31,4.523437976837158 +CVX,1973-08-01,4.460937976837158 +CVX,1973-08-02,4.335937976837158 +CVX,1973-08-03,4.34375 +CVX,1973-08-06,4.429687976837158 +CVX,1973-08-07,4.421875 +CVX,1973-08-08,4.359375 +CVX,1973-08-09,4.3125 +CVX,1973-08-10,4.273437976837158 +CVX,1973-08-13,4.1875 +CVX,1973-08-14,4.0625 +CVX,1973-08-15,4.0625 +CVX,1973-08-16,4.078125 +CVX,1973-08-17,4.0625 +CVX,1973-08-20,4.03125 +CVX,1973-08-21,3.859375 +CVX,1973-08-22,3.890625 +CVX,1973-08-23,3.929687976837158 +CVX,1973-08-24,3.9375 +CVX,1973-08-27,3.914062976837158 +CVX,1973-08-28,3.953125 +CVX,1973-08-29,4.140625 +CVX,1973-08-30,4.101562976837158 +CVX,1973-08-31,4.078125 +CVX,1973-09-04,4.015625 +CVX,1973-09-05,3.992187976837158 +CVX,1973-09-06,3.984375 +CVX,1973-09-07,3.921875 +CVX,1973-09-10,3.929687976837158 +CVX,1973-09-11,3.890625 +CVX,1973-09-12,3.867187976837158 +CVX,1973-09-13,3.8125 +CVX,1973-09-14,3.828125 +CVX,1973-09-17,3.890625 +CVX,1973-09-18,3.96875 +CVX,1973-09-19,4.09375 +CVX,1973-09-20,4.1875 +CVX,1973-09-21,4.234375 +CVX,1973-09-24,4.320312976837158 +CVX,1973-09-25,4.429687976837158 +CVX,1973-09-26,4.484375 +CVX,1973-09-27,4.414062976837158 +CVX,1973-09-28,4.328125 +CVX,1973-10-01,4.195312976837158 +CVX,1973-10-02,4.21875 +CVX,1973-10-03,4.273437976837158 +CVX,1973-10-04,4.25 +CVX,1973-10-05,4.34375 +CVX,1973-10-08,4.21875 +CVX,1973-10-09,4.242187976837158 +CVX,1973-10-10,4.164062976837158 +CVX,1973-10-11,4.242187976837158 +CVX,1973-10-12,4.226562976837158 +CVX,1973-10-15,4.09375 +CVX,1973-10-16,4.148437976837158 +CVX,1973-10-17,4.101562976837158 +CVX,1973-10-18,4.164062976837158 +CVX,1973-10-19,4.328125 +CVX,1973-10-22,4.335937976837158 +CVX,1973-10-23,4.351562976837158 +CVX,1973-10-24,4.40625 +CVX,1973-10-25,4.375 +CVX,1973-10-26,4.554687976837158 +CVX,1973-10-29,4.5625 +CVX,1973-10-30,4.515625 +CVX,1973-10-31,4.328125 +CVX,1973-11-01,4.414062976837158 +CVX,1973-11-02,4.375 +CVX,1973-11-05,4.25 +CVX,1973-11-06,4.09375 +CVX,1973-11-07,4.203125 +CVX,1973-11-08,4.25 +CVX,1973-11-09,4.117187976837158 +CVX,1973-11-12,4.101562976837158 +CVX,1973-11-13,4.015625 +CVX,1973-11-14,3.8125 +CVX,1973-11-15,3.914062976837158 +CVX,1973-11-16,4.023437976837158 +CVX,1973-11-19,3.828125 +CVX,1973-11-20,3.828125 +CVX,1973-11-21,3.828125 +CVX,1973-11-23,3.796875 +CVX,1973-11-26,3.601562976837158 +CVX,1973-11-27,3.46875 +CVX,1973-11-28,3.65625 +CVX,1973-11-29,3.585937976837158 +CVX,1973-11-30,3.59375 +CVX,1973-12-03,3.523437976837158 +CVX,1973-12-04,3.453125 +CVX,1973-12-05,3.40625 +CVX,1973-12-06,3.5 +CVX,1973-12-07,3.59375 +CVX,1973-12-10,3.6875 +CVX,1973-12-11,3.65625 +CVX,1973-12-12,3.484375 +CVX,1973-12-13,3.515625 +CVX,1973-12-14,3.703125 +CVX,1973-12-17,3.859375 +CVX,1973-12-18,3.96875 +CVX,1973-12-19,3.84375 +CVX,1973-12-20,3.921875 +CVX,1973-12-21,4.03125 +CVX,1973-12-24,3.9375 +CVX,1973-12-26,4.078125 +CVX,1973-12-27,4.25 +CVX,1973-12-28,4.359375 +CVX,1973-12-31,4.375 +CVX,1974-01-02,4.375 +CVX,1974-01-03,4.515625 +CVX,1974-01-04,4.5 +CVX,1974-01-07,4.53125 +CVX,1974-01-08,4.296875 +CVX,1974-01-09,4.015625 +CVX,1974-01-10,3.984375 +CVX,1974-01-11,3.890625 +CVX,1974-01-14,3.8125 +CVX,1974-01-15,3.859375 +CVX,1974-01-16,4.046875 +CVX,1974-01-17,3.9375 +CVX,1974-01-18,3.75 +CVX,1974-01-21,3.859375 +CVX,1974-01-22,3.75 +CVX,1974-01-23,3.625 +CVX,1974-01-24,3.734375 +CVX,1974-01-25,3.71875 +CVX,1974-01-28,3.671875 +CVX,1974-01-29,3.65625 +CVX,1974-01-30,3.8125 +CVX,1974-01-31,3.90625 +CVX,1974-02-01,3.796875 +CVX,1974-02-04,3.609375 +CVX,1974-02-05,3.609375 +CVX,1974-02-06,3.625 +CVX,1974-02-07,3.71875 +CVX,1974-02-08,3.6875 +CVX,1974-02-11,3.578125 +CVX,1974-02-12,3.5 +CVX,1974-02-13,3.53125 +CVX,1974-02-14,3.5 +CVX,1974-02-15,3.5 +CVX,1974-02-19,3.46875 +CVX,1974-02-20,3.5625 +CVX,1974-02-21,3.625 +CVX,1974-02-22,3.734375 +CVX,1974-02-25,3.625 +CVX,1974-02-26,3.625 +CVX,1974-02-27,3.625 +CVX,1974-02-28,3.5625 +CVX,1974-03-01,3.484375 +CVX,1974-03-04,3.484375 +CVX,1974-03-05,3.734375 +CVX,1974-03-06,3.859375 +CVX,1974-03-07,3.8125 +CVX,1974-03-08,3.953125 +CVX,1974-03-11,3.984375 +CVX,1974-03-12,3.921875 +CVX,1974-03-13,3.96875 +CVX,1974-03-14,3.90625 +CVX,1974-03-15,3.984375 +CVX,1974-03-18,3.875 +CVX,1974-03-19,3.765625 +CVX,1974-03-20,3.75 +CVX,1974-03-21,3.8125 +CVX,1974-03-22,3.78125 +CVX,1974-03-25,3.75 +CVX,1974-03-26,3.765625 +CVX,1974-03-27,3.75 +CVX,1974-03-28,3.671875 +CVX,1974-03-29,3.65625 +CVX,1974-04-01,3.625 +CVX,1974-04-02,3.640625 +CVX,1974-04-03,3.65625 +CVX,1974-04-04,3.625 +CVX,1974-04-05,3.5625 +CVX,1974-04-08,3.484375 +CVX,1974-04-09,3.53125 +CVX,1974-04-10,3.484375 +CVX,1974-04-11,3.5 +CVX,1974-04-15,3.46875 +CVX,1974-04-16,3.5 +CVX,1974-04-17,3.5 +CVX,1974-04-18,3.53125 +CVX,1974-04-19,3.53125 +CVX,1974-04-22,3.515625 +CVX,1974-04-23,3.5 +CVX,1974-04-24,3.46875 +CVX,1974-04-25,3.484375 +CVX,1974-04-26,3.515625 +CVX,1974-04-29,3.578125 +CVX,1974-04-30,3.59375 +CVX,1974-05-01,3.796875 +CVX,1974-05-02,3.78125 +CVX,1974-05-03,3.71875 +CVX,1974-05-06,3.6875 +CVX,1974-05-07,3.6875 +CVX,1974-05-08,3.65625 +CVX,1974-05-09,3.703125 +CVX,1974-05-10,3.625 +CVX,1974-05-13,3.640625 +CVX,1974-05-14,3.578125 +CVX,1974-05-15,3.46875 +CVX,1974-05-16,3.375 +CVX,1974-05-17,3.328125 +CVX,1974-05-20,3.296875 +CVX,1974-05-21,3.34375 +CVX,1974-05-22,3.3125 +CVX,1974-05-23,3.3125 +CVX,1974-05-24,3.359375 +CVX,1974-05-28,3.359375 +CVX,1974-05-29,3.296875 +CVX,1974-05-30,3.296875 +CVX,1974-05-31,3.34375 +CVX,1974-06-03,3.46875 +CVX,1974-06-04,3.53125 +CVX,1974-06-05,3.5625 +CVX,1974-06-06,3.734375 +CVX,1974-06-07,3.734375 +CVX,1974-06-10,3.65625 +CVX,1974-06-11,3.484375 +CVX,1974-06-12,3.546875 +CVX,1974-06-13,3.453125 +CVX,1974-06-14,3.453125 +CVX,1974-06-17,3.375 +CVX,1974-06-18,3.375 +CVX,1974-06-19,3.34375 +CVX,1974-06-20,3.328125 +CVX,1974-06-21,3.3125 +CVX,1974-06-24,3.328125 +CVX,1974-06-25,3.4375 +CVX,1974-06-26,3.359375 +CVX,1974-06-27,3.34375 +CVX,1974-06-28,3.34375 +CVX,1974-07-01,3.375 +CVX,1974-07-02,3.328125 +CVX,1974-07-03,3.328125 +CVX,1974-07-05,3.3125 +CVX,1974-07-08,3.25 +CVX,1974-07-09,3.21875 +CVX,1974-07-10,3.171875 +CVX,1974-07-11,3.1875 +CVX,1974-07-12,3.296875 +CVX,1974-07-15,3.265625 +CVX,1974-07-16,3.203125 +CVX,1974-07-17,3.1875 +CVX,1974-07-18,3.171875 +CVX,1974-07-19,3.171875 +CVX,1974-07-22,3.21875 +CVX,1974-07-23,3.28125 +CVX,1974-07-24,3.5 +CVX,1974-07-25,3.484375 +CVX,1974-07-26,3.3125 +CVX,1974-07-29,3.1875 +CVX,1974-07-30,3.21875 +CVX,1974-07-31,3.21875 +CVX,1974-08-01,3.265625 +CVX,1974-08-02,3.25 +CVX,1974-08-05,3.25 +CVX,1974-08-06,3.25 +CVX,1974-08-07,3.3125 +CVX,1974-08-08,3.3125 +CVX,1974-08-09,3.328125 +CVX,1974-08-12,3.28125 +CVX,1974-08-13,3.28125 +CVX,1974-08-14,3.140625 +CVX,1974-08-15,3.171875 +CVX,1974-08-16,3.125 +CVX,1974-08-19,3.09375 +CVX,1974-08-20,3.09375 +CVX,1974-08-21,3.0 +CVX,1974-08-22,2.96875 +CVX,1974-08-23,2.984375 +CVX,1974-08-26,3.0 +CVX,1974-08-27,2.984375 +CVX,1974-08-28,2.984375 +CVX,1974-08-29,2.890625 +CVX,1974-08-30,3.0625 +CVX,1974-09-03,3.09375 +CVX,1974-09-04,2.984375 +CVX,1974-09-05,3.078125 +CVX,1974-09-06,3.203125 +CVX,1974-09-09,3.078125 +CVX,1974-09-10,3.046875 +CVX,1974-09-11,3.015625 +CVX,1974-09-12,2.9375 +CVX,1974-09-13,2.890625 +CVX,1974-09-16,2.921875 +CVX,1974-09-17,3.015625 +CVX,1974-09-18,2.953125 +CVX,1974-09-19,3.0 +CVX,1974-09-20,2.9375 +CVX,1974-09-23,2.90625 +CVX,1974-09-24,2.84375 +CVX,1974-09-25,2.875 +CVX,1974-09-26,2.8125 +CVX,1974-09-27,2.765625 +CVX,1974-09-30,2.75 +CVX,1974-10-01,2.6875 +CVX,1974-10-02,2.625 +CVX,1974-10-03,2.546875 +CVX,1974-10-04,2.703125 +CVX,1974-10-07,2.875 +CVX,1974-10-08,2.875 +CVX,1974-10-09,3.0 +CVX,1974-10-10,3.03125 +CVX,1974-10-11,2.953125 +CVX,1974-10-14,3.046875 +CVX,1974-10-15,3.0 +CVX,1974-10-16,2.953125 +CVX,1974-10-17,3.0 +CVX,1974-10-18,3.125 +CVX,1974-10-21,3.15625 +CVX,1974-10-22,3.109375 +CVX,1974-10-23,3.0 +CVX,1974-10-24,2.953125 +CVX,1974-10-25,2.96875 +CVX,1974-10-28,2.9375 +CVX,1974-10-29,3.0 +CVX,1974-10-30,3.140625 +CVX,1974-10-31,3.125 +CVX,1974-11-01,3.125 +CVX,1974-11-04,3.09375 +CVX,1974-11-05,3.109375 +CVX,1974-11-06,3.0625 +CVX,1974-11-07,3.03125 +CVX,1974-11-08,2.953125 +CVX,1974-11-11,2.953125 +CVX,1974-11-12,2.9375 +CVX,1974-11-13,2.890625 +CVX,1974-11-14,2.84375 +CVX,1974-11-15,2.84375 +CVX,1974-11-18,2.765625 +CVX,1974-11-19,2.6875 +CVX,1974-11-20,2.65625 +CVX,1974-11-21,2.6875 +CVX,1974-11-22,2.65625 +CVX,1974-11-25,2.671875 +CVX,1974-11-26,2.6875 +CVX,1974-11-27,2.6875 +CVX,1974-11-29,2.640625 +CVX,1974-12-02,2.59375 +CVX,1974-12-03,2.5625 +CVX,1974-12-04,2.59375 +CVX,1974-12-05,2.609375 +CVX,1974-12-06,2.5625 +CVX,1974-12-09,2.625 +CVX,1974-12-10,2.71875 +CVX,1974-12-11,2.796875 +CVX,1974-12-12,2.875 +CVX,1974-12-13,2.796875 +CVX,1974-12-16,2.796875 +CVX,1974-12-17,2.859375 +CVX,1974-12-18,2.84375 +CVX,1974-12-19,2.71875 +CVX,1974-12-20,2.71875 +CVX,1974-12-23,2.671875 +CVX,1974-12-24,2.75 +CVX,1974-12-26,2.75 +CVX,1974-12-27,2.734375 +CVX,1974-12-30,2.71875 +CVX,1974-12-31,2.78125 +CVX,1975-01-02,2.953125 +CVX,1975-01-03,2.9375 +CVX,1975-01-06,2.90625 +CVX,1975-01-07,2.921875 +CVX,1975-01-08,2.890625 +CVX,1975-01-09,3.0 +CVX,1975-01-10,3.09375 +CVX,1975-01-13,2.984375 +CVX,1975-01-14,2.875 +CVX,1975-01-15,2.875 +CVX,1975-01-16,2.84375 +CVX,1975-01-17,2.8125 +CVX,1975-01-20,2.828125 +CVX,1975-01-21,2.859375 +CVX,1975-01-22,2.984375 +CVX,1975-01-23,3.0 +CVX,1975-01-24,3.109375 +CVX,1975-01-27,3.234375 +CVX,1975-01-28,3.234375 +CVX,1975-01-29,3.25 +CVX,1975-01-30,3.234375 +CVX,1975-01-31,3.25 +CVX,1975-02-03,3.265625 +CVX,1975-02-04,3.28125 +CVX,1975-02-05,3.203125 +CVX,1975-02-06,3.125 +CVX,1975-02-07,3.0625 +CVX,1975-02-10,3.046875 +CVX,1975-02-11,3.046875 +CVX,1975-02-12,3.125 +CVX,1975-02-13,3.125 +CVX,1975-02-14,3.15625 +CVX,1975-02-18,3.203125 +CVX,1975-02-19,3.234375 +CVX,1975-02-20,3.234375 +CVX,1975-02-21,3.25 +CVX,1975-02-24,3.1875 +CVX,1975-02-25,3.0625 +CVX,1975-02-26,3.125 +CVX,1975-02-27,3.15625 +CVX,1975-02-28,3.171875 +CVX,1975-03-03,3.265625 +CVX,1975-03-04,3.34375 +CVX,1975-03-05,3.3125 +CVX,1975-03-06,3.3125 +CVX,1975-03-07,3.265625 +CVX,1975-03-10,3.3125 +CVX,1975-03-11,3.34375 +CVX,1975-03-12,3.296875 +CVX,1975-03-13,3.296875 +CVX,1975-03-14,3.359375 +CVX,1975-03-17,3.34375 +CVX,1975-03-18,3.28125 +CVX,1975-03-19,3.15625 +CVX,1975-03-20,3.140625 +CVX,1975-03-21,3.140625 +CVX,1975-03-24,3.03125 +CVX,1975-03-25,3.015625 +CVX,1975-03-26,3.046875 +CVX,1975-03-27,3.0625 +CVX,1975-03-31,3.03125 +CVX,1975-04-01,3.0 +CVX,1975-04-02,2.96875 +CVX,1975-04-03,2.9375 +CVX,1975-04-04,2.9375 +CVX,1975-04-07,2.9375 +CVX,1975-04-08,2.96875 +CVX,1975-04-09,3.109375 +CVX,1975-04-10,3.140625 +CVX,1975-04-11,3.125 +CVX,1975-04-14,3.21875 +CVX,1975-04-15,3.15625 +CVX,1975-04-16,3.1875 +CVX,1975-04-17,3.1875 +CVX,1975-04-18,3.15625 +CVX,1975-04-21,3.203125 +CVX,1975-04-22,3.0625 +CVX,1975-04-23,2.96875 +CVX,1975-04-24,3.0625 +CVX,1975-04-25,3.078125 +CVX,1975-04-28,3.0625 +CVX,1975-04-29,3.03125 +CVX,1975-04-30,3.109375 +CVX,1975-05-01,3.125 +CVX,1975-05-02,3.234375 +CVX,1975-05-05,3.328125 +CVX,1975-05-06,3.296875 +CVX,1975-05-07,3.359375 +CVX,1975-05-08,3.5 +CVX,1975-05-09,3.625 +CVX,1975-05-12,3.515625 +CVX,1975-05-13,3.484375 +CVX,1975-05-14,3.546875 +CVX,1975-05-15,3.59375 +CVX,1975-05-16,3.53125 +CVX,1975-05-19,3.546875 +CVX,1975-05-20,3.484375 +CVX,1975-05-21,3.4375 +CVX,1975-05-22,3.34375 +CVX,1975-05-23,3.40625 +CVX,1975-05-27,3.53125 +CVX,1975-05-28,3.59375 +CVX,1975-05-29,3.65625 +CVX,1975-05-30,3.71875 +CVX,1975-06-02,3.84375 +CVX,1975-06-03,3.859375 +CVX,1975-06-04,3.90625 +CVX,1975-06-05,3.890625 +CVX,1975-06-06,3.984375 +CVX,1975-06-09,4.03125 +CVX,1975-06-10,3.9375 +CVX,1975-06-11,3.96875 +CVX,1975-06-12,3.890625 +CVX,1975-06-13,3.921875 +CVX,1975-06-16,4.015625 +CVX,1975-06-17,4.0 +CVX,1975-06-18,3.953125 +CVX,1975-06-19,3.984375 +CVX,1975-06-20,3.96875 +CVX,1975-06-23,4.0 +CVX,1975-06-24,4.0 +CVX,1975-06-25,4.046875 +CVX,1975-06-26,4.0625 +CVX,1975-06-27,4.0 +CVX,1975-06-30,3.96875 +CVX,1975-07-01,3.96875 +CVX,1975-07-02,3.875 +CVX,1975-07-03,3.875 +CVX,1975-07-07,3.75 +CVX,1975-07-08,3.75 +CVX,1975-07-09,3.84375 +CVX,1975-07-10,3.953125 +CVX,1975-07-11,3.96875 +CVX,1975-07-14,4.03125 +CVX,1975-07-15,4.078125 +CVX,1975-07-16,4.0625 +CVX,1975-07-17,3.984375 +CVX,1975-07-18,4.0 +CVX,1975-07-21,3.90625 +CVX,1975-07-22,3.9375 +CVX,1975-07-23,3.9375 +CVX,1975-07-24,3.921875 +CVX,1975-07-25,3.921875 +CVX,1975-07-28,3.875 +CVX,1975-07-29,3.796875 +CVX,1975-07-30,3.765625 +CVX,1975-07-31,3.8125 +CVX,1975-08-01,3.84375 +CVX,1975-08-04,3.84375 +CVX,1975-08-05,3.84375 +CVX,1975-08-06,3.8125 +CVX,1975-08-07,3.828125 +CVX,1975-08-08,3.8125 +CVX,1975-08-11,3.765625 +CVX,1975-08-12,3.84375 +CVX,1975-08-13,3.78125 +CVX,1975-08-14,3.765625 +CVX,1975-08-15,3.75 +CVX,1975-08-18,3.75 +CVX,1975-08-19,3.640625 +CVX,1975-08-20,3.609375 +CVX,1975-08-21,3.5625 +CVX,1975-08-22,3.53125 +CVX,1975-08-25,3.5625 +CVX,1975-08-26,3.546875 +CVX,1975-08-27,3.546875 +CVX,1975-08-28,3.671875 +CVX,1975-08-29,3.71875 +CVX,1975-09-02,3.65625 +CVX,1975-09-03,3.671875 +CVX,1975-09-04,3.6875 +CVX,1975-09-05,3.6875 +CVX,1975-09-08,3.703125 +CVX,1975-09-09,3.671875 +CVX,1975-09-10,3.71875 +CVX,1975-09-11,3.703125 +CVX,1975-09-12,3.6875 +CVX,1975-09-15,3.640625 +CVX,1975-09-16,3.65625 +CVX,1975-09-17,3.6875 +CVX,1975-09-18,3.765625 +CVX,1975-09-19,3.84375 +CVX,1975-09-22,3.734375 +CVX,1975-09-23,3.75 +CVX,1975-09-24,3.8125 +CVX,1975-09-25,3.8125 +CVX,1975-09-26,3.78125 +CVX,1975-09-29,3.75 +CVX,1975-09-30,3.671875 +CVX,1975-10-01,3.671875 +CVX,1975-10-02,3.640625 +CVX,1975-10-03,3.671875 +CVX,1975-10-06,3.703125 +CVX,1975-10-07,3.703125 +CVX,1975-10-08,3.78125 +CVX,1975-10-09,3.796875 +CVX,1975-10-10,3.859375 +CVX,1975-10-13,3.921875 +CVX,1975-10-14,3.96875 +CVX,1975-10-15,3.9375 +CVX,1975-10-16,3.9375 +CVX,1975-10-17,3.953125 +CVX,1975-10-20,3.984375 +CVX,1975-10-21,4.0 +CVX,1975-10-22,3.953125 +CVX,1975-10-23,3.921875 +CVX,1975-10-24,3.78125 +CVX,1975-10-27,3.765625 +CVX,1975-10-28,3.859375 +CVX,1975-10-29,3.75 +CVX,1975-10-30,3.71875 +CVX,1975-10-31,3.734375 +CVX,1975-11-03,3.734375 +CVX,1975-11-04,3.71875 +CVX,1975-11-05,3.640625 +CVX,1975-11-06,3.609375 +CVX,1975-11-07,3.5625 +CVX,1975-11-10,3.5625 +CVX,1975-11-11,3.546875 +CVX,1975-11-12,3.59375 +CVX,1975-11-13,3.625 +CVX,1975-11-14,3.640625 +CVX,1975-11-17,3.640625 +CVX,1975-11-18,3.65625 +CVX,1975-11-19,3.609375 +CVX,1975-11-20,3.609375 +CVX,1975-11-21,3.609375 +CVX,1975-11-24,3.5625 +CVX,1975-11-25,3.59375 +CVX,1975-11-26,3.625 +CVX,1975-11-28,3.59375 +CVX,1975-12-01,3.59375 +CVX,1975-12-02,3.5625 +CVX,1975-12-03,3.4375 +CVX,1975-12-04,3.390625 +CVX,1975-12-05,3.328125 +CVX,1975-12-08,3.359375 +CVX,1975-12-09,3.359375 +CVX,1975-12-10,3.421875 +CVX,1975-12-11,3.40625 +CVX,1975-12-12,3.421875 +CVX,1975-12-15,3.390625 +CVX,1975-12-16,3.390625 +CVX,1975-12-17,3.390625 +CVX,1975-12-18,3.40625 +CVX,1975-12-19,3.359375 +CVX,1975-12-22,3.40625 +CVX,1975-12-23,3.4375 +CVX,1975-12-24,3.515625 +CVX,1975-12-26,3.578125 +CVX,1975-12-29,3.640625 +CVX,1975-12-30,3.65625 +CVX,1975-12-31,3.671875 +CVX,1976-01-02,3.6875 +CVX,1976-01-05,3.8125 +CVX,1976-01-06,3.875 +CVX,1976-01-07,3.859375 +CVX,1976-01-08,3.921875 +CVX,1976-01-09,3.875 +CVX,1976-01-12,3.84375 +CVX,1976-01-13,3.75 +CVX,1976-01-14,3.84375 +CVX,1976-01-15,3.75 +CVX,1976-01-16,3.734375 +CVX,1976-01-19,3.859375 +CVX,1976-01-20,3.828125 +CVX,1976-01-21,3.828125 +CVX,1976-01-22,3.78125 +CVX,1976-01-23,3.75 +CVX,1976-01-26,3.796875 +CVX,1976-01-27,3.875 +CVX,1976-01-28,3.84375 +CVX,1976-01-29,3.953125 +CVX,1976-01-30,3.9375 +CVX,1976-02-02,3.9375 +CVX,1976-02-03,3.984375 +CVX,1976-02-04,4.15625 +CVX,1976-02-05,4.21875 +CVX,1976-02-06,3.953125 +CVX,1976-02-09,3.96875 +CVX,1976-02-10,3.96875 +CVX,1976-02-11,3.9375 +CVX,1976-02-12,3.90625 +CVX,1976-02-13,3.9375 +CVX,1976-02-17,3.859375 +CVX,1976-02-18,3.859375 +CVX,1976-02-19,3.875 +CVX,1976-02-20,3.859375 +CVX,1976-02-23,3.828125 +CVX,1976-02-24,3.84375 +CVX,1976-02-25,3.765625 +CVX,1976-02-26,3.75 +CVX,1976-02-27,3.75 +CVX,1976-03-01,3.75 +CVX,1976-03-02,3.828125 +CVX,1976-03-03,3.734375 +CVX,1976-03-04,3.734375 +CVX,1976-03-05,3.75 +CVX,1976-03-08,3.734375 +CVX,1976-03-09,3.75 +CVX,1976-03-10,3.78125 +CVX,1976-03-11,3.8125 +CVX,1976-03-12,3.78125 +CVX,1976-03-15,3.765625 +CVX,1976-03-16,3.8125 +CVX,1976-03-17,3.828125 +CVX,1976-03-18,3.828125 +CVX,1976-03-19,3.84375 +CVX,1976-03-22,3.859375 +CVX,1976-03-23,4.046875 +CVX,1976-03-24,4.203125 +CVX,1976-03-25,4.21875 +CVX,1976-03-26,4.28125 +CVX,1976-03-29,4.265625 +CVX,1976-03-30,4.21875 +CVX,1976-03-31,4.25 +CVX,1976-04-01,4.125 +CVX,1976-04-02,4.078125 +CVX,1976-04-05,4.171875 +CVX,1976-04-06,4.21875 +CVX,1976-04-07,4.25 +CVX,1976-04-08,4.15625 +CVX,1976-04-09,4.171875 +CVX,1976-04-12,4.25 +CVX,1976-04-13,4.28125 +CVX,1976-04-14,4.21875 +CVX,1976-04-15,4.265625 +CVX,1976-04-19,4.296875 +CVX,1976-04-20,4.40625 +CVX,1976-04-21,4.4375 +CVX,1976-04-22,4.453125 +CVX,1976-04-23,4.453125 +CVX,1976-04-26,4.5 +CVX,1976-04-27,4.515625 +CVX,1976-04-28,4.5625 +CVX,1976-04-29,4.546875 +CVX,1976-04-30,4.53125 +CVX,1976-05-03,4.5 +CVX,1976-05-04,4.5625 +CVX,1976-05-05,4.59375 +CVX,1976-05-06,4.609375 +CVX,1976-05-07,4.625 +CVX,1976-05-10,4.609375 +CVX,1976-05-11,4.59375 +CVX,1976-05-12,4.546875 +CVX,1976-05-13,4.515625 +CVX,1976-05-14,4.53125 +CVX,1976-05-17,4.53125 +CVX,1976-05-18,4.53125 +CVX,1976-05-19,4.59375 +CVX,1976-05-20,4.625 +CVX,1976-05-21,4.578125 +CVX,1976-05-24,4.4375 +CVX,1976-05-25,4.453125 +CVX,1976-05-26,4.484375 +CVX,1976-05-27,4.578125 +CVX,1976-05-28,4.640625 +CVX,1976-06-01,4.640625 +CVX,1976-06-02,4.625 +CVX,1976-06-03,4.609375 +CVX,1976-06-04,4.5625 +CVX,1976-06-07,4.53125 +CVX,1976-06-08,4.5625 +CVX,1976-06-09,4.59375 +CVX,1976-06-10,4.640625 +CVX,1976-06-11,4.625 +CVX,1976-06-14,4.6875 +CVX,1976-06-15,4.65625 +CVX,1976-06-16,4.671875 +CVX,1976-06-17,4.6875 +CVX,1976-06-18,4.6875 +CVX,1976-06-21,4.6875 +CVX,1976-06-22,4.65625 +CVX,1976-06-23,4.609375 +CVX,1976-06-24,4.65625 +CVX,1976-06-25,4.671875 +CVX,1976-06-28,4.71875 +CVX,1976-06-29,4.75 +CVX,1976-06-30,4.75 +CVX,1976-07-01,4.734375 +CVX,1976-07-02,4.734375 +CVX,1976-07-06,4.734375 +CVX,1976-07-07,4.734375 +CVX,1976-07-08,4.828125 +CVX,1976-07-09,4.828125 +CVX,1976-07-12,4.734375 +CVX,1976-07-13,4.765625 +CVX,1976-07-14,4.78125 +CVX,1976-07-15,4.734375 +CVX,1976-07-16,4.703125 +CVX,1976-07-19,4.734375 +CVX,1976-07-20,4.71875 +CVX,1976-07-21,4.734375 +CVX,1976-07-22,4.71875 +CVX,1976-07-23,4.75 +CVX,1976-07-26,4.75 +CVX,1976-07-27,4.6875 +CVX,1976-07-28,4.703125 +CVX,1976-07-29,4.703125 +CVX,1976-07-30,4.734375 +CVX,1976-08-02,4.734375 +CVX,1976-08-03,4.75 +CVX,1976-08-04,4.75 +CVX,1976-08-05,4.71875 +CVX,1976-08-06,4.78125 +CVX,1976-08-09,4.734375 +CVX,1976-08-10,4.71875 +CVX,1976-08-11,4.703125 +CVX,1976-08-12,4.734375 +CVX,1976-08-13,4.765625 +CVX,1976-08-16,4.765625 +CVX,1976-08-17,4.765625 +CVX,1976-08-18,4.765625 +CVX,1976-08-19,4.71875 +CVX,1976-08-20,4.6875 +CVX,1976-08-23,4.65625 +CVX,1976-08-24,4.59375 +CVX,1976-08-25,4.609375 +CVX,1976-08-26,4.578125 +CVX,1976-08-27,4.578125 +CVX,1976-08-30,4.625 +CVX,1976-08-31,4.6875 +CVX,1976-09-01,4.71875 +CVX,1976-09-02,4.71875 +CVX,1976-09-03,4.6875 +CVX,1976-09-07,4.71875 +CVX,1976-09-08,4.734375 +CVX,1976-09-09,4.703125 +CVX,1976-09-10,4.6875 +CVX,1976-09-13,4.71875 +CVX,1976-09-14,4.71875 +CVX,1976-09-15,4.71875 +CVX,1976-09-16,4.78125 +CVX,1976-09-17,4.71875 +CVX,1976-09-20,4.734375 +CVX,1976-09-21,4.84375 +CVX,1976-09-22,4.84375 +CVX,1976-09-23,4.875 +CVX,1976-09-24,4.84375 +CVX,1976-09-27,4.875 +CVX,1976-09-28,4.828125 +CVX,1976-09-29,4.71875 +CVX,1976-09-30,4.6875 +CVX,1976-10-01,4.65625 +CVX,1976-10-04,4.65625 +CVX,1976-10-05,4.625 +CVX,1976-10-06,4.59375 +CVX,1976-10-07,4.5625 +CVX,1976-10-08,4.578125 +CVX,1976-10-11,4.515625 +CVX,1976-10-12,4.484375 +CVX,1976-10-13,4.5 +CVX,1976-10-14,4.4375 +CVX,1976-10-15,4.375 +CVX,1976-10-18,4.421875 +CVX,1976-10-19,4.4375 +CVX,1976-10-20,4.4375 +CVX,1976-10-21,4.453125 +CVX,1976-10-22,4.4375 +CVX,1976-10-25,4.484375 +CVX,1976-10-26,4.515625 +CVX,1976-10-27,4.546875 +CVX,1976-10-28,4.5625 +CVX,1976-10-29,4.609375 +CVX,1976-11-01,4.640625 +CVX,1976-11-03,4.515625 +CVX,1976-11-04,4.46875 +CVX,1976-11-05,4.25 +CVX,1976-11-08,4.25 +CVX,1976-11-09,4.265625 +CVX,1976-11-10,4.203125 +CVX,1976-11-11,4.25 +CVX,1976-11-12,4.21875 +CVX,1976-11-15,4.234375 +CVX,1976-11-16,4.265625 +CVX,1976-11-17,4.328125 +CVX,1976-11-18,4.4375 +CVX,1976-11-19,4.4375 +CVX,1976-11-22,4.453125 +CVX,1976-11-23,4.4375 +CVX,1976-11-24,4.484375 +CVX,1976-11-26,4.546875 +CVX,1976-11-29,4.515625 +CVX,1976-11-30,4.53125 +CVX,1976-12-01,4.578125 +CVX,1976-12-02,4.609375 +CVX,1976-12-03,4.671875 +CVX,1976-12-06,4.71875 +CVX,1976-12-07,4.78125 +CVX,1976-12-08,4.78125 +CVX,1976-12-09,4.78125 +CVX,1976-12-10,4.8125 +CVX,1976-12-13,4.8125 +CVX,1976-12-14,4.796875 +CVX,1976-12-15,4.8125 +CVX,1976-12-16,4.84375 +CVX,1976-12-17,4.859375 +CVX,1976-12-20,4.875 +CVX,1976-12-21,4.875 +CVX,1976-12-22,4.96875 +CVX,1976-12-23,4.9375 +CVX,1976-12-27,4.96875 +CVX,1976-12-28,5.015625 +CVX,1976-12-29,5.015625 +CVX,1976-12-30,5.09375 +CVX,1976-12-31,5.125 +CVX,1977-01-03,5.078125 +CVX,1977-01-04,5.0 +CVX,1977-01-05,4.953125 +CVX,1977-01-06,4.96875 +CVX,1977-01-07,5.015625 +CVX,1977-01-10,5.046875 +CVX,1977-01-11,5.0 +CVX,1977-01-12,4.90625 +CVX,1977-01-13,4.96875 +CVX,1977-01-14,5.046875 +CVX,1977-01-17,5.0625 +CVX,1977-01-18,5.09375 +CVX,1977-01-19,5.15625 +CVX,1977-01-20,5.0625 +CVX,1977-01-21,5.0625 +CVX,1977-01-24,5.15625 +CVX,1977-01-25,5.234375 +CVX,1977-01-26,5.25 +CVX,1977-01-27,5.265625 +CVX,1977-01-28,5.28125 +CVX,1977-01-31,5.34375 +CVX,1977-02-01,5.34375 +CVX,1977-02-02,5.375 +CVX,1977-02-03,5.40625 +CVX,1977-02-04,5.3125 +CVX,1977-02-07,5.3125 +CVX,1977-02-08,5.28125 +CVX,1977-02-09,5.15625 +CVX,1977-02-10,5.09375 +CVX,1977-02-11,4.953125 +CVX,1977-02-14,4.921875 +CVX,1977-02-15,4.96875 +CVX,1977-02-16,5.03125 +CVX,1977-02-17,5.03125 +CVX,1977-02-18,5.015625 +CVX,1977-02-22,5.0 +CVX,1977-02-23,5.0 +CVX,1977-02-24,4.984375 +CVX,1977-02-25,5.0 +CVX,1977-02-28,5.015625 +CVX,1977-03-01,5.046875 +CVX,1977-03-02,5.03125 +CVX,1977-03-03,5.109375 +CVX,1977-03-04,5.109375 +CVX,1977-03-07,5.09375 +CVX,1977-03-08,5.046875 +CVX,1977-03-09,5.109375 +CVX,1977-03-10,5.125 +CVX,1977-03-11,5.109375 +CVX,1977-03-14,5.1875 +CVX,1977-03-15,5.21875 +CVX,1977-03-16,5.234375 +CVX,1977-03-17,5.203125 +CVX,1977-03-18,5.203125 +CVX,1977-03-21,5.0625 +CVX,1977-03-22,5.0 +CVX,1977-03-23,4.84375 +CVX,1977-03-24,4.859375 +CVX,1977-03-25,4.90625 +CVX,1977-03-28,4.90625 +CVX,1977-03-29,4.9375 +CVX,1977-03-30,4.890625 +CVX,1977-03-31,4.890625 +CVX,1977-04-01,4.984375 +CVX,1977-04-04,4.9375 +CVX,1977-04-05,4.921875 +CVX,1977-04-06,4.921875 +CVX,1977-04-07,4.953125 +CVX,1977-04-11,4.96875 +CVX,1977-04-12,5.03125 +CVX,1977-04-13,5.015625 +CVX,1977-04-14,5.015625 +CVX,1977-04-15,5.0 +CVX,1977-04-18,5.0 +CVX,1977-04-19,4.953125 +CVX,1977-04-20,5.0 +CVX,1977-04-21,4.984375 +CVX,1977-04-22,4.96875 +CVX,1977-04-25,4.890625 +CVX,1977-04-26,4.90625 +CVX,1977-04-27,4.984375 +CVX,1977-04-28,5.03125 +CVX,1977-04-29,5.0625 +CVX,1977-05-02,5.1875 +CVX,1977-05-03,5.25 +CVX,1977-05-04,5.25 +CVX,1977-05-05,5.234375 +CVX,1977-05-06,5.140625 +CVX,1977-05-09,5.09375 +CVX,1977-05-10,5.109375 +CVX,1977-05-11,5.09375 +CVX,1977-05-12,5.125 +CVX,1977-05-13,5.25 +CVX,1977-05-16,5.328125 +CVX,1977-05-17,5.34375 +CVX,1977-05-18,5.359375 +CVX,1977-05-19,5.3125 +CVX,1977-05-20,5.3125 +CVX,1977-05-23,5.1875 +CVX,1977-05-24,5.171875 +CVX,1977-05-25,5.15625 +CVX,1977-05-26,5.15625 +CVX,1977-05-27,5.171875 +CVX,1977-05-31,5.234375 +CVX,1977-06-01,5.265625 +CVX,1977-06-02,5.25 +CVX,1977-06-03,5.25 +CVX,1977-06-06,5.21875 +CVX,1977-06-07,5.1875 +CVX,1977-06-08,5.140625 +CVX,1977-06-09,5.09375 +CVX,1977-06-10,5.125 +CVX,1977-06-13,5.203125 +CVX,1977-06-14,5.25 +CVX,1977-06-15,5.25 +CVX,1977-06-16,5.234375 +CVX,1977-06-17,5.25 +CVX,1977-06-20,5.203125 +CVX,1977-06-21,5.21875 +CVX,1977-06-22,5.28125 +CVX,1977-06-23,5.296875 +CVX,1977-06-24,5.296875 +CVX,1977-06-27,5.3125 +CVX,1977-06-28,5.25 +CVX,1977-06-29,5.25 +CVX,1977-06-30,5.21875 +CVX,1977-07-01,5.234375 +CVX,1977-07-05,5.25 +CVX,1977-07-06,5.21875 +CVX,1977-07-07,5.296875 +CVX,1977-07-08,5.234375 +CVX,1977-07-11,5.359375 +CVX,1977-07-12,5.484375 +CVX,1977-07-13,5.5 +CVX,1977-07-15,5.53125 +CVX,1977-07-18,5.5625 +CVX,1977-07-19,5.625 +CVX,1977-07-20,5.59375 +CVX,1977-07-21,5.59375 +CVX,1977-07-22,5.65625 +CVX,1977-07-25,5.5625 +CVX,1977-07-26,5.390625 +CVX,1977-07-27,5.34375 +CVX,1977-07-28,5.375 +CVX,1977-07-29,5.40625 +CVX,1977-08-01,5.4375 +CVX,1977-08-02,5.484375 +CVX,1977-08-03,5.453125 +CVX,1977-08-04,5.484375 +CVX,1977-08-05,5.4375 +CVX,1977-08-08,5.421875 +CVX,1977-08-09,5.375 +CVX,1977-08-10,5.421875 +CVX,1977-08-11,5.390625 +CVX,1977-08-12,5.28125 +CVX,1977-08-15,5.25 +CVX,1977-08-16,5.1875 +CVX,1977-08-17,5.171875 +CVX,1977-08-18,5.078125 +CVX,1977-08-19,4.875 +CVX,1977-08-22,4.90625 +CVX,1977-08-23,4.890625 +CVX,1977-08-24,4.859375 +CVX,1977-08-25,4.796875 +CVX,1977-08-26,4.78125 +CVX,1977-08-29,4.796875 +CVX,1977-08-30,4.875 +CVX,1977-08-31,5.03125 +CVX,1977-09-01,5.0625 +CVX,1977-09-02,5.21875 +CVX,1977-09-06,5.171875 +CVX,1977-09-07,5.25 +CVX,1977-09-08,5.125 +CVX,1977-09-09,5.078125 +CVX,1977-09-12,5.09375 +CVX,1977-09-13,5.09375 +CVX,1977-09-14,5.15625 +CVX,1977-09-15,5.140625 +CVX,1977-09-16,5.125 +CVX,1977-09-19,5.0625 +CVX,1977-09-20,5.03125 +CVX,1977-09-21,5.0625 +CVX,1977-09-22,5.0625 +CVX,1977-09-23,5.046875 +CVX,1977-09-26,5.09375 +CVX,1977-09-27,5.09375 +CVX,1977-09-28,5.125 +CVX,1977-09-29,5.15625 +CVX,1977-09-30,5.21875 +CVX,1977-10-03,5.1875 +CVX,1977-10-04,5.1875 +CVX,1977-10-05,5.09375 +CVX,1977-10-06,5.140625 +CVX,1977-10-07,5.15625 +CVX,1977-10-10,5.203125 +CVX,1977-10-11,5.15625 +CVX,1977-10-12,5.0 +CVX,1977-10-13,4.953125 +CVX,1977-10-14,4.984375 +CVX,1977-10-17,4.984375 +CVX,1977-10-18,4.984375 +CVX,1977-10-19,4.890625 +CVX,1977-10-20,4.90625 +CVX,1977-10-21,4.90625 +CVX,1977-10-24,4.84375 +CVX,1977-10-25,4.859375 +CVX,1977-10-26,4.90625 +CVX,1977-10-27,4.859375 +CVX,1977-10-28,4.875 +CVX,1977-10-31,4.84375 +CVX,1977-11-01,4.8125 +CVX,1977-11-02,4.828125 +CVX,1977-11-03,4.75 +CVX,1977-11-04,4.78125 +CVX,1977-11-07,4.875 +CVX,1977-11-08,4.859375 +CVX,1977-11-09,4.875 +CVX,1977-11-10,4.9375 +CVX,1977-11-11,5.0 +CVX,1977-11-14,5.0 +CVX,1977-11-15,5.015625 +CVX,1977-11-16,5.03125 +CVX,1977-11-17,5.015625 +CVX,1977-11-18,4.90625 +CVX,1977-11-21,4.96875 +CVX,1977-11-22,4.984375 +CVX,1977-11-23,4.9375 +CVX,1977-11-25,4.96875 +CVX,1977-11-28,4.96875 +CVX,1977-11-29,4.921875 +CVX,1977-11-30,5.0 +CVX,1977-12-01,4.96875 +CVX,1977-12-02,4.984375 +CVX,1977-12-05,4.953125 +CVX,1977-12-06,4.890625 +CVX,1977-12-07,4.953125 +CVX,1977-12-08,4.9375 +CVX,1977-12-09,5.0 +CVX,1977-12-12,5.0 +CVX,1977-12-13,4.96875 +CVX,1977-12-14,4.96875 +CVX,1977-12-15,4.953125 +CVX,1977-12-16,4.9375 +CVX,1977-12-19,4.90625 +CVX,1977-12-20,4.859375 +CVX,1977-12-21,4.859375 +CVX,1977-12-22,4.859375 +CVX,1977-12-23,4.96875 +CVX,1977-12-27,4.921875 +CVX,1977-12-28,4.875 +CVX,1977-12-29,4.84375 +CVX,1977-12-30,4.859375 +CVX,1978-01-03,4.75 +CVX,1978-01-04,4.71875 +CVX,1978-01-05,4.65625 +CVX,1978-01-06,4.625 +CVX,1978-01-09,4.578125 +CVX,1978-01-10,4.5 +CVX,1978-01-11,4.421875 +CVX,1978-01-12,4.453125 +CVX,1978-01-13,4.421875 +CVX,1978-01-16,4.328125 +CVX,1978-01-17,4.375 +CVX,1978-01-18,4.421875 +CVX,1978-01-19,4.390625 +CVX,1978-01-20,4.40625 +CVX,1978-01-23,4.359375 +CVX,1978-01-24,4.390625 +CVX,1978-01-25,4.421875 +CVX,1978-01-26,4.46875 +CVX,1978-01-27,4.453125 +CVX,1978-01-30,4.5625 +CVX,1978-01-31,4.59375 +CVX,1978-02-01,4.625 +CVX,1978-02-02,4.84375 +CVX,1978-02-03,4.71875 +CVX,1978-02-06,4.765625 +CVX,1978-02-07,4.828125 +CVX,1978-02-08,4.78125 +CVX,1978-02-09,4.78125 +CVX,1978-02-10,4.734375 +CVX,1978-02-13,4.75 +CVX,1978-02-14,4.75 +CVX,1978-02-15,4.703125 +CVX,1978-02-16,4.671875 +CVX,1978-02-17,4.65625 +CVX,1978-02-21,4.703125 +CVX,1978-02-22,4.71875 +CVX,1978-02-23,4.734375 +CVX,1978-02-24,4.8125 +CVX,1978-02-27,4.765625 +CVX,1978-02-28,4.71875 +CVX,1978-03-01,4.71875 +CVX,1978-03-02,4.734375 +CVX,1978-03-03,4.78125 +CVX,1978-03-06,4.734375 +CVX,1978-03-07,4.703125 +CVX,1978-03-08,4.71875 +CVX,1978-03-09,4.671875 +CVX,1978-03-10,4.78125 +CVX,1978-03-13,4.8125 +CVX,1978-03-14,4.875 +CVX,1978-03-15,4.8125 +CVX,1978-03-16,4.859375 +CVX,1978-03-17,4.875 +CVX,1978-03-20,4.984375 +CVX,1978-03-21,4.890625 +CVX,1978-03-22,4.90625 +CVX,1978-03-23,4.875 +CVX,1978-03-27,4.828125 +CVX,1978-03-28,4.890625 +CVX,1978-03-29,4.890625 +CVX,1978-03-30,4.859375 +CVX,1978-03-31,4.828125 +CVX,1978-04-03,4.78125 +CVX,1978-04-04,4.84375 +CVX,1978-04-05,4.875 +CVX,1978-04-06,4.90625 +CVX,1978-04-07,4.90625 +CVX,1978-04-10,4.875 +CVX,1978-04-11,4.875 +CVX,1978-04-12,4.875 +CVX,1978-04-13,4.90625 +CVX,1978-04-14,5.0 +CVX,1978-04-17,5.0625 +CVX,1978-04-18,5.0625 +CVX,1978-04-19,5.0625 +CVX,1978-04-20,5.09375 +CVX,1978-04-21,5.046875 +CVX,1978-04-24,5.125 +CVX,1978-04-25,5.28125 +CVX,1978-04-26,5.265625 +CVX,1978-04-27,5.25 +CVX,1978-04-28,5.421875 +CVX,1978-05-01,5.5 +CVX,1978-05-02,5.453125 +CVX,1978-05-03,5.46875 +CVX,1978-05-04,5.53125 +CVX,1978-05-05,5.453125 +CVX,1978-05-08,5.4375 +CVX,1978-05-09,5.46875 +CVX,1978-05-10,5.4375 +CVX,1978-05-11,5.4375 +CVX,1978-05-12,5.4375 +CVX,1978-05-15,5.46875 +CVX,1978-05-16,5.4375 +CVX,1978-05-17,5.453125 +CVX,1978-05-18,5.40625 +CVX,1978-05-19,5.421875 +CVX,1978-05-22,5.46875 +CVX,1978-05-23,5.4375 +CVX,1978-05-24,5.375 +CVX,1978-05-25,5.3125 +CVX,1978-05-26,5.1875 +CVX,1978-05-30,5.203125 +CVX,1978-05-31,5.234375 +CVX,1978-06-01,5.296875 +CVX,1978-06-02,5.34375 +CVX,1978-06-05,5.40625 +CVX,1978-06-06,5.46875 +CVX,1978-06-07,5.4375 +CVX,1978-06-08,5.421875 +CVX,1978-06-09,5.390625 +CVX,1978-06-12,5.40625 +CVX,1978-06-13,5.40625 +CVX,1978-06-14,5.375 +CVX,1978-06-15,5.375 +CVX,1978-06-16,5.375 +CVX,1978-06-19,5.34375 +CVX,1978-06-20,5.296875 +CVX,1978-06-21,5.203125 +CVX,1978-06-22,5.125 +CVX,1978-06-23,5.0 +CVX,1978-06-26,4.984375 +CVX,1978-06-27,4.96875 +CVX,1978-06-28,4.984375 +CVX,1978-06-29,4.9375 +CVX,1978-06-30,4.984375 +CVX,1978-07-03,4.890625 +CVX,1978-07-05,4.859375 +CVX,1978-07-06,4.84375 +CVX,1978-07-07,4.796875 +CVX,1978-07-10,4.859375 +CVX,1978-07-11,4.953125 +CVX,1978-07-12,4.96875 +CVX,1978-07-13,5.0 +CVX,1978-07-14,5.03125 +CVX,1978-07-17,4.984375 +CVX,1978-07-18,4.9375 +CVX,1978-07-19,5.03125 +CVX,1978-07-20,5.0 +CVX,1978-07-21,5.125 +CVX,1978-07-24,5.140625 +CVX,1978-07-25,5.203125 +CVX,1978-07-26,5.203125 +CVX,1978-07-27,5.21875 +CVX,1978-07-28,5.25 +CVX,1978-07-31,5.25 +CVX,1978-08-01,5.265625 +CVX,1978-08-02,5.25 +CVX,1978-08-03,5.21875 +CVX,1978-08-04,5.171875 +CVX,1978-08-07,5.21875 +CVX,1978-08-08,5.234375 +CVX,1978-08-09,5.296875 +CVX,1978-08-10,5.296875 +CVX,1978-08-11,5.34375 +CVX,1978-08-14,5.34375 +CVX,1978-08-15,5.328125 +CVX,1978-08-16,5.359375 +CVX,1978-08-17,5.5 +CVX,1978-08-18,5.515625 +CVX,1978-08-21,5.4375 +CVX,1978-08-22,5.453125 +CVX,1978-08-23,5.453125 +CVX,1978-08-24,5.484375 +CVX,1978-08-25,5.453125 +CVX,1978-08-28,5.421875 +CVX,1978-08-29,5.453125 +CVX,1978-08-30,5.546875 +CVX,1978-08-31,5.5 +CVX,1978-09-01,5.609375 +CVX,1978-09-05,5.78125 +CVX,1978-09-06,5.953125 +CVX,1978-09-07,5.890625 +CVX,1978-09-08,6.0 +CVX,1978-09-11,5.96875 +CVX,1978-09-12,5.9375 +CVX,1978-09-13,5.84375 +CVX,1978-09-14,5.71875 +CVX,1978-09-15,5.65625 +CVX,1978-09-18,5.65625 +CVX,1978-09-19,5.640625 +CVX,1978-09-20,5.703125 +CVX,1978-09-21,5.734375 +CVX,1978-09-22,5.734375 +CVX,1978-09-25,5.734375 +CVX,1978-09-26,5.8125 +CVX,1978-09-27,5.78125 +CVX,1978-09-28,5.765625 +CVX,1978-09-29,5.859375 +CVX,1978-10-02,5.875 +CVX,1978-10-03,5.875 +CVX,1978-10-04,5.953125 +CVX,1978-10-05,6.015625 +CVX,1978-10-06,6.015625 +CVX,1978-10-09,6.046875 +CVX,1978-10-10,6.078125 +CVX,1978-10-11,6.109375 +CVX,1978-10-12,6.03125 +CVX,1978-10-13,6.0625 +CVX,1978-10-16,5.90625 +CVX,1978-10-17,5.8125 +CVX,1978-10-18,5.703125 +CVX,1978-10-19,5.53125 +CVX,1978-10-20,5.53125 +CVX,1978-10-23,5.640625 +CVX,1978-10-24,5.65625 +CVX,1978-10-25,5.609375 +CVX,1978-10-26,5.578125 +CVX,1978-10-27,5.4375 +CVX,1978-10-30,5.4375 +CVX,1978-10-31,5.4375 +CVX,1978-11-01,5.53125 +CVX,1978-11-02,5.53125 +CVX,1978-11-03,5.8125 +CVX,1978-11-06,5.75 +CVX,1978-11-07,5.640625 +CVX,1978-11-08,5.625 +CVX,1978-11-09,5.703125 +CVX,1978-11-10,5.703125 +CVX,1978-11-13,5.59375 +CVX,1978-11-14,5.5 +CVX,1978-11-15,5.4375 +CVX,1978-11-16,5.546875 +CVX,1978-11-17,5.609375 +CVX,1978-11-20,5.734375 +CVX,1978-11-21,5.78125 +CVX,1978-11-22,5.8125 +CVX,1978-11-24,5.8125 +CVX,1978-11-27,5.84375 +CVX,1978-11-28,5.828125 +CVX,1978-11-29,5.6875 +CVX,1978-11-30,5.6875 +CVX,1978-12-01,5.796875 +CVX,1978-12-04,5.796875 +CVX,1978-12-05,5.828125 +CVX,1978-12-06,5.921875 +CVX,1978-12-07,5.90625 +CVX,1978-12-08,5.921875 +CVX,1978-12-11,5.984375 +CVX,1978-12-12,5.96875 +CVX,1978-12-13,5.96875 +CVX,1978-12-14,6.0625 +CVX,1978-12-15,5.96875 +CVX,1978-12-18,5.8125 +CVX,1978-12-19,5.8125 +CVX,1978-12-20,5.8125 +CVX,1978-12-21,5.796875 +CVX,1978-12-22,5.90625 +CVX,1978-12-26,5.953125 +CVX,1978-12-27,5.890625 +CVX,1978-12-28,5.859375 +CVX,1978-12-29,5.859375 +CVX,1979-01-02,5.859375 +CVX,1979-01-03,5.859375 +CVX,1979-01-04,5.859375 +CVX,1979-01-05,5.828125 +CVX,1979-01-08,5.84375 +CVX,1979-01-09,5.78125 +CVX,1979-01-10,5.75 +CVX,1979-01-11,5.71875 +CVX,1979-01-12,5.734375 +CVX,1979-01-15,5.78125 +CVX,1979-01-16,5.734375 +CVX,1979-01-17,5.75 +CVX,1979-01-18,5.734375 +CVX,1979-01-19,5.765625 +CVX,1979-01-22,5.703125 +CVX,1979-01-23,5.765625 +CVX,1979-01-24,5.734375 +CVX,1979-01-25,5.78125 +CVX,1979-01-26,5.875 +CVX,1979-01-29,5.90625 +CVX,1979-01-30,5.9375 +CVX,1979-01-31,5.90625 +CVX,1979-02-01,5.9375 +CVX,1979-02-02,5.8125 +CVX,1979-02-05,5.75 +CVX,1979-02-06,5.6875 +CVX,1979-02-07,5.609375 +CVX,1979-02-08,5.59375 +CVX,1979-02-09,5.625 +CVX,1979-02-12,5.65625 +CVX,1979-02-13,5.734375 +CVX,1979-02-14,5.71875 +CVX,1979-02-15,5.703125 +CVX,1979-02-16,5.703125 +CVX,1979-02-20,5.765625 +CVX,1979-02-21,5.796875 +CVX,1979-02-22,5.671875 +CVX,1979-02-23,5.65625 +CVX,1979-02-26,5.625 +CVX,1979-02-27,5.5625 +CVX,1979-02-28,5.578125 +CVX,1979-03-01,5.625 +CVX,1979-03-02,5.578125 +CVX,1979-03-05,5.65625 +CVX,1979-03-06,5.5625 +CVX,1979-03-07,5.671875 +CVX,1979-03-08,5.796875 +CVX,1979-03-09,5.859375 +CVX,1979-03-12,5.90625 +CVX,1979-03-13,5.921875 +CVX,1979-03-14,5.859375 +CVX,1979-03-15,5.875 +CVX,1979-03-16,6.109375 +CVX,1979-03-19,6.171875 +CVX,1979-03-20,6.046875 +CVX,1979-03-21,6.046875 +CVX,1979-03-22,5.984375 +CVX,1979-03-23,5.953125 +CVX,1979-03-26,5.890625 +CVX,1979-03-27,5.9375 +CVX,1979-03-28,5.9375 +CVX,1979-03-29,6.0 +CVX,1979-03-30,5.953125 +CVX,1979-04-02,6.0 +CVX,1979-04-03,6.046875 +CVX,1979-04-04,6.0625 +CVX,1979-04-05,6.25 +CVX,1979-04-06,6.25 +CVX,1979-04-09,6.1875 +CVX,1979-04-10,6.171875 +CVX,1979-04-11,6.03125 +CVX,1979-04-12,6.078125 +CVX,1979-04-16,6.015625 +CVX,1979-04-17,6.0 +CVX,1979-04-18,6.03125 +CVX,1979-04-19,6.046875 +CVX,1979-04-20,6.125 +CVX,1979-04-23,6.15625 +CVX,1979-04-24,6.296875 +CVX,1979-04-25,6.234375 +CVX,1979-04-26,6.125 +CVX,1979-04-27,6.078125 +CVX,1979-04-30,6.15625 +CVX,1979-05-01,6.1875 +CVX,1979-05-02,6.34375 +CVX,1979-05-03,6.296875 +CVX,1979-05-04,6.109375 +CVX,1979-05-07,6.03125 +CVX,1979-05-08,5.984375 +CVX,1979-05-09,5.984375 +CVX,1979-05-10,5.75 +CVX,1979-05-11,5.75 +CVX,1979-05-14,5.6875 +CVX,1979-05-15,5.75 +CVX,1979-05-16,5.828125 +CVX,1979-05-17,5.96875 +CVX,1979-05-18,5.953125 +CVX,1979-05-21,5.890625 +CVX,1979-05-22,5.953125 +CVX,1979-05-23,5.9375 +CVX,1979-05-24,5.90625 +CVX,1979-05-25,5.859375 +CVX,1979-05-29,5.796875 +CVX,1979-05-30,5.796875 +CVX,1979-05-31,5.640625 +CVX,1979-06-01,5.65625 +CVX,1979-06-04,5.703125 +CVX,1979-06-05,5.859375 +CVX,1979-06-06,6.015625 +CVX,1979-06-07,6.109375 +CVX,1979-06-08,6.0625 +CVX,1979-06-11,6.125 +CVX,1979-06-12,6.171875 +CVX,1979-06-13,6.078125 +CVX,1979-06-14,6.0 +CVX,1979-06-15,6.0 +CVX,1979-06-18,5.96875 +CVX,1979-06-19,5.9375 +CVX,1979-06-20,5.875 +CVX,1979-06-21,5.859375 +CVX,1979-06-22,6.015625 +CVX,1979-06-25,5.953125 +CVX,1979-06-26,5.953125 +CVX,1979-06-27,5.984375 +CVX,1979-06-28,6.046875 +CVX,1979-06-29,6.0625 +CVX,1979-07-02,6.078125 +CVX,1979-07-03,5.984375 +CVX,1979-07-05,6.046875 +CVX,1979-07-06,6.265625 +CVX,1979-07-09,6.5 +CVX,1979-07-10,6.53125 +CVX,1979-07-11,6.40625 +CVX,1979-07-12,6.390625 +CVX,1979-07-13,6.390625 +CVX,1979-07-16,6.453125 +CVX,1979-07-17,6.4375 +CVX,1979-07-18,6.421875 +CVX,1979-07-19,6.46875 +CVX,1979-07-20,6.484375 +CVX,1979-07-23,6.4375 +CVX,1979-07-24,6.453125 +CVX,1979-07-25,6.515625 +CVX,1979-07-26,6.515625 +CVX,1979-07-27,6.5 +CVX,1979-07-30,6.484375 +CVX,1979-07-31,6.46875 +CVX,1979-08-01,6.421875 +CVX,1979-08-02,6.453125 +CVX,1979-08-03,6.3125 +CVX,1979-08-06,6.296875 +CVX,1979-08-07,6.40625 +CVX,1979-08-08,6.40625 +CVX,1979-08-09,6.265625 +CVX,1979-08-10,6.265625 +CVX,1979-08-13,6.28125 +CVX,1979-08-14,6.25 +CVX,1979-08-15,6.296875 +CVX,1979-08-16,6.234375 +CVX,1979-08-17,6.46875 +CVX,1979-08-20,6.703125 +CVX,1979-08-21,6.703125 +CVX,1979-08-22,6.75 +CVX,1979-08-23,6.78125 +CVX,1979-08-24,7.0 +CVX,1979-08-27,7.046875 +CVX,1979-08-28,7.046875 +CVX,1979-08-29,7.015625 +CVX,1979-08-30,6.984375 +CVX,1979-08-31,6.984375 +CVX,1979-09-04,6.6875 +CVX,1979-09-05,6.6875 +CVX,1979-09-06,6.8125 +CVX,1979-09-07,7.046875 +CVX,1979-09-10,7.234375 +CVX,1979-09-11,7.203125 +CVX,1979-09-12,7.15625 +CVX,1979-09-13,7.0625 +CVX,1979-09-14,7.21875 +CVX,1979-09-17,7.171875 +CVX,1979-09-18,7.125 +CVX,1979-09-19,7.28125 +CVX,1979-09-20,7.28125 +CVX,1979-09-21,7.453125 +CVX,1979-09-24,7.25 +CVX,1979-09-25,7.375 +CVX,1979-09-26,7.375 +CVX,1979-09-27,7.375 +CVX,1979-09-28,7.1875 +CVX,1979-10-01,7.125 +CVX,1979-10-02,7.296875 +CVX,1979-10-03,7.234375 +CVX,1979-10-04,7.28125 +CVX,1979-10-05,7.421875 +CVX,1979-10-08,7.34375 +CVX,1979-10-09,7.21875 +CVX,1979-10-10,7.1875 +CVX,1979-10-11,7.125 +CVX,1979-10-12,7.078125 +CVX,1979-10-15,6.984375 +CVX,1979-10-16,6.90625 +CVX,1979-10-17,6.984375 +CVX,1979-10-18,7.046875 +CVX,1979-10-19,6.9375 +CVX,1979-10-22,6.8125 +CVX,1979-10-23,6.703125 +CVX,1979-10-24,6.6875 +CVX,1979-10-25,6.6875 +CVX,1979-10-26,6.59375 +CVX,1979-10-29,6.65625 +CVX,1979-10-30,6.796875 +CVX,1979-10-31,6.8125 +CVX,1979-11-01,6.90625 +CVX,1979-11-02,6.984375 +CVX,1979-11-05,6.984375 +CVX,1979-11-06,6.921875 +CVX,1979-11-07,6.84375 +CVX,1979-11-08,6.8125 +CVX,1979-11-09,6.875 +CVX,1979-11-12,7.203125 +CVX,1979-11-13,7.125 +CVX,1979-11-14,7.1875 +CVX,1979-11-15,7.421875 +CVX,1979-11-16,7.3125 +CVX,1979-11-19,7.390625 +CVX,1979-11-20,7.1875 +CVX,1979-11-21,7.21875 +CVX,1979-11-23,7.34375 +CVX,1979-11-26,7.390625 +CVX,1979-11-27,7.140625 +CVX,1979-11-28,7.125 +CVX,1979-11-29,7.109375 +CVX,1979-11-30,7.078125 +CVX,1979-12-03,7.15625 +CVX,1979-12-04,7.21875 +CVX,1979-12-05,7.296875 +CVX,1979-12-06,7.265625 +CVX,1979-12-07,7.09375 +CVX,1979-12-10,7.0 +CVX,1979-12-11,7.09375 +CVX,1979-12-12,7.15625 +CVX,1979-12-13,7.109375 +CVX,1979-12-14,7.296875 +CVX,1979-12-17,7.296875 +CVX,1979-12-18,7.34375 +CVX,1979-12-19,7.390625 +CVX,1979-12-20,7.296875 +CVX,1979-12-21,7.0625 +CVX,1979-12-24,7.140625 +CVX,1979-12-26,6.953125 +CVX,1979-12-27,7.0 +CVX,1979-12-28,7.015625 +CVX,1979-12-31,7.046875 +CVX,1980-01-02,6.78125 +CVX,1980-01-03,6.796875 +CVX,1980-01-04,6.765625 +CVX,1980-01-07,6.765625 +CVX,1980-01-08,6.828125 +CVX,1980-01-09,6.765625 +CVX,1980-01-10,6.75 +CVX,1980-01-11,6.703125 +CVX,1980-01-14,6.703125 +CVX,1980-01-15,6.75 +CVX,1980-01-16,6.78125 +CVX,1980-01-17,6.796875 +CVX,1980-01-18,7.125 +CVX,1980-01-21,7.421875 +CVX,1980-01-22,7.390625 +CVX,1980-01-23,7.53125 +CVX,1980-01-24,7.640625 +CVX,1980-01-25,7.625 +CVX,1980-01-28,7.75 +CVX,1980-01-29,7.640625 +CVX,1980-01-30,7.734375 +CVX,1980-01-31,7.78125 +CVX,1980-02-01,8.0 +CVX,1980-02-04,7.9375 +CVX,1980-02-05,7.96875 +CVX,1980-02-06,8.5625 +CVX,1980-02-07,9.09375 +CVX,1980-02-08,9.421875 +CVX,1980-02-11,9.09375 +CVX,1980-02-12,9.125 +CVX,1980-02-13,8.9375 +CVX,1980-02-14,8.84375 +CVX,1980-02-15,8.8125 +CVX,1980-02-19,8.703125 +CVX,1980-02-20,9.28125 +CVX,1980-02-21,9.15625 +CVX,1980-02-22,9.671875 +CVX,1980-02-25,9.578125 +CVX,1980-02-26,10.0625 +CVX,1980-02-27,9.875 +CVX,1980-02-28,9.953125 +CVX,1980-02-29,9.9375 +CVX,1980-03-03,9.796875 +CVX,1980-03-04,10.171875 +CVX,1980-03-05,10.125 +CVX,1980-03-06,9.78125 +CVX,1980-03-07,9.53125 +CVX,1980-03-10,9.46875 +CVX,1980-03-11,9.671875 +CVX,1980-03-12,9.671875 +CVX,1980-03-13,9.3125 +CVX,1980-03-14,9.1875 +CVX,1980-03-17,8.859375 +CVX,1980-03-18,9.09375 +CVX,1980-03-19,9.0625 +CVX,1980-03-20,8.859375 +CVX,1980-03-21,8.703125 +CVX,1980-03-24,8.296875 +CVX,1980-03-25,8.46875 +CVX,1980-03-26,8.359375 +CVX,1980-03-27,8.03125 +CVX,1980-03-28,8.140625 +CVX,1980-03-31,8.1875 +CVX,1980-04-01,8.125 +CVX,1980-04-02,8.34375 +CVX,1980-04-03,8.1875 +CVX,1980-04-07,7.796875 +CVX,1980-04-08,7.9375 +CVX,1980-04-09,8.375 +CVX,1980-04-10,8.5 +CVX,1980-04-11,8.515625 +CVX,1980-04-14,8.5625 +CVX,1980-04-15,8.609375 +CVX,1980-04-16,8.34375 +CVX,1980-04-17,8.34375 +CVX,1980-04-18,8.203125 +CVX,1980-04-21,8.171875 +CVX,1980-04-22,8.6875 +CVX,1980-04-23,8.625 +CVX,1980-04-24,8.453125 +CVX,1980-04-25,8.59375 +CVX,1980-04-28,8.65625 +CVX,1980-04-29,8.6875 +CVX,1980-04-30,8.84375 +CVX,1980-05-01,8.71875 +CVX,1980-05-02,8.703125 +CVX,1980-05-05,8.515625 +CVX,1980-05-06,8.46875 +CVX,1980-05-07,8.625 +CVX,1980-05-08,8.453125 +CVX,1980-05-09,8.265625 +CVX,1980-05-12,8.203125 +CVX,1980-05-13,8.28125 +CVX,1980-05-14,8.25 +CVX,1980-05-15,8.25 +CVX,1980-05-16,8.4375 +CVX,1980-05-19,8.546875 +CVX,1980-05-20,8.609375 +CVX,1980-05-21,8.625 +CVX,1980-05-22,8.875 +CVX,1980-05-23,8.9375 +CVX,1980-05-27,9.125 +CVX,1980-05-28,9.4375 +CVX,1980-05-29,9.09375 +CVX,1980-05-30,9.140625 +CVX,1980-06-02,9.140625 +CVX,1980-06-03,9.03125 +CVX,1980-06-04,9.296875 +CVX,1980-06-05,9.1875 +CVX,1980-06-06,9.296875 +CVX,1980-06-09,9.40625 +CVX,1980-06-10,9.546875 +CVX,1980-06-11,9.859375 +CVX,1980-06-12,9.75 +CVX,1980-06-13,9.5 +CVX,1980-06-16,9.5625 +CVX,1980-06-17,9.671875 +CVX,1980-06-18,9.859375 +CVX,1980-06-19,9.6875 +CVX,1980-06-20,9.65625 +CVX,1980-06-23,9.71875 +CVX,1980-06-24,9.859375 +CVX,1980-06-25,10.0 +CVX,1980-06-26,9.90625 +CVX,1980-06-27,9.96875 +CVX,1980-06-30,9.5625 +CVX,1980-07-01,9.609375 +CVX,1980-07-02,9.6875 +CVX,1980-07-03,9.890625 +CVX,1980-07-07,9.90625 +CVX,1980-07-08,9.90625 +CVX,1980-07-09,9.84375 +CVX,1980-07-10,9.4375 +CVX,1980-07-11,9.625 +CVX,1980-07-14,9.8125 +CVX,1980-07-15,9.5 +CVX,1980-07-16,9.53125 +CVX,1980-07-17,9.8125 +CVX,1980-07-18,9.875 +CVX,1980-07-21,9.9375 +CVX,1980-07-22,9.875 +CVX,1980-07-23,9.9375 +CVX,1980-07-24,9.984375 +CVX,1980-07-25,9.828125 +CVX,1980-07-28,9.90625 +CVX,1980-07-29,9.921875 +CVX,1980-07-30,9.46875 +CVX,1980-07-31,9.3125 +CVX,1980-08-01,9.1875 +CVX,1980-08-04,8.96875 +CVX,1980-08-05,8.921875 +CVX,1980-08-06,9.171875 +CVX,1980-08-07,9.4375 +CVX,1980-08-08,9.375 +CVX,1980-08-11,9.4375 +CVX,1980-08-12,9.28125 +CVX,1980-08-13,9.203125 +CVX,1980-08-14,9.375 +CVX,1980-08-15,9.53125 +CVX,1980-08-18,9.4375 +CVX,1980-08-19,9.375 +CVX,1980-08-20,9.40625 +CVX,1980-08-21,9.5 +CVX,1980-08-22,9.390625 +CVX,1980-08-25,9.484375 +CVX,1980-08-26,9.53125 +CVX,1980-08-27,9.328125 +CVX,1980-08-28,9.21875 +CVX,1980-08-29,9.171875 +CVX,1980-09-02,9.125 +CVX,1980-09-03,9.25 +CVX,1980-09-04,9.140625 +CVX,1980-09-05,9.15625 +CVX,1980-09-08,8.84375 +CVX,1980-09-09,9.0 +CVX,1980-09-10,9.125 +CVX,1980-09-11,9.09375 +CVX,1980-09-12,9.0 +CVX,1980-09-15,9.125 +CVX,1980-09-16,9.234375 +CVX,1980-09-17,9.421875 +CVX,1980-09-18,9.28125 +CVX,1980-09-19,9.34375 +CVX,1980-09-22,9.34375 +CVX,1980-09-23,9.328125 +CVX,1980-09-24,9.625 +CVX,1980-09-25,9.609375 +CVX,1980-09-26,9.453125 +CVX,1980-09-29,9.296875 +CVX,1980-09-30,9.46875 +CVX,1980-10-01,9.96875 +CVX,1980-10-02,10.125 +CVX,1980-10-03,10.5625 +CVX,1980-10-06,10.84375 +CVX,1980-10-07,10.875 +CVX,1980-10-08,10.890625 +CVX,1980-10-09,10.515625 +CVX,1980-10-10,10.671875 +CVX,1980-10-13,10.96875 +CVX,1980-10-14,11.21875 +CVX,1980-10-15,11.34375 +CVX,1980-10-16,11.21875 +CVX,1980-10-17,11.0625 +CVX,1980-10-20,11.375 +CVX,1980-10-21,11.375 +CVX,1980-10-22,11.40625 +CVX,1980-10-23,11.0 +CVX,1980-10-24,11.109375 +CVX,1980-10-27,10.875 +CVX,1980-10-28,10.875 +CVX,1980-10-29,10.609375 +CVX,1980-10-30,10.484375 +CVX,1980-10-31,10.546875 +CVX,1980-11-03,10.90625 +CVX,1980-11-05,11.15625 +CVX,1980-11-06,11.046875 +CVX,1980-11-07,11.125 +CVX,1980-11-10,11.34375 +CVX,1980-11-11,11.65625 +CVX,1980-11-12,12.125 +CVX,1980-11-13,12.296875 +CVX,1980-11-14,12.3125 +CVX,1980-11-17,12.6875 +CVX,1980-11-18,13.0 +CVX,1980-11-19,12.8125 +CVX,1980-11-20,12.953125 +CVX,1980-11-21,13.0625 +CVX,1980-11-24,13.046875 +CVX,1980-11-25,13.0625 +CVX,1980-11-26,14.4375 +CVX,1980-11-28,14.375 +CVX,1980-12-01,13.46875 +CVX,1980-12-02,13.6875 +CVX,1980-12-03,13.65625 +CVX,1980-12-04,13.375 +CVX,1980-12-05,12.84375 +CVX,1980-12-08,12.6875 +CVX,1980-12-09,12.671875 +CVX,1980-12-10,12.125 +CVX,1980-12-11,12.125 +CVX,1980-12-12,12.28125 +CVX,1980-12-15,12.296875 +CVX,1980-12-16,12.8125 +CVX,1980-12-17,13.3125 +CVX,1980-12-18,13.125 +CVX,1980-12-19,13.0625 +CVX,1980-12-22,13.15625 +CVX,1980-12-23,12.921875 +CVX,1980-12-24,12.53125 +CVX,1980-12-26,12.625 +CVX,1980-12-29,12.546875 +CVX,1980-12-30,12.453125 +CVX,1980-12-31,12.4375 +CVX,1981-01-02,12.40625 +CVX,1981-01-05,12.609375 +CVX,1981-01-06,12.34375 +CVX,1981-01-07,12.0625 +CVX,1981-01-08,11.6875 +CVX,1981-01-09,11.8125 +CVX,1981-01-12,11.9375 +CVX,1981-01-13,11.9375 +CVX,1981-01-14,12.25 +CVX,1981-01-15,12.59375 +CVX,1981-01-16,12.9375 +CVX,1981-01-19,12.734375 +CVX,1981-01-20,12.1875 +CVX,1981-01-21,12.109375 +CVX,1981-01-22,11.875 +CVX,1981-01-23,11.96875 +CVX,1981-01-26,11.703125 +CVX,1981-01-27,12.0 +CVX,1981-01-28,11.78125 +CVX,1981-01-29,11.78125 +CVX,1981-01-30,11.40625 +CVX,1981-02-02,11.0 +CVX,1981-02-03,11.21875 +CVX,1981-02-04,11.1875 +CVX,1981-02-05,11.1875 +CVX,1981-02-06,11.3125 +CVX,1981-02-09,11.375 +CVX,1981-02-10,11.5 +CVX,1981-02-11,11.28125 +CVX,1981-02-12,11.21875 +CVX,1981-02-13,11.53125 +CVX,1981-02-17,11.65625 +CVX,1981-02-18,11.875 +CVX,1981-02-19,11.390625 +CVX,1981-02-20,11.359375 +CVX,1981-02-23,11.25 +CVX,1981-02-24,10.96875 +CVX,1981-02-25,11.234375 +CVX,1981-02-26,11.3125 +CVX,1981-02-27,11.453125 +CVX,1981-03-02,11.5625 +CVX,1981-03-03,11.46875 +CVX,1981-03-04,11.34375 +CVX,1981-03-05,11.015625 +CVX,1981-03-06,10.6875 +CVX,1981-03-09,10.59375 +CVX,1981-03-10,10.375 +CVX,1981-03-11,10.21875 +CVX,1981-03-12,10.8125 +CVX,1981-03-13,10.4375 +CVX,1981-03-16,10.59375 +CVX,1981-03-17,10.4375 +CVX,1981-03-18,10.25 +CVX,1981-03-19,10.0625 +CVX,1981-03-20,10.0 +CVX,1981-03-23,10.3125 +CVX,1981-03-24,10.09375 +CVX,1981-03-25,10.5625 +CVX,1981-03-26,10.375 +CVX,1981-03-27,10.25 +CVX,1981-03-30,10.125 +CVX,1981-03-31,10.25 +CVX,1981-04-01,10.25 +CVX,1981-04-02,10.25 +CVX,1981-04-03,10.28125 +CVX,1981-04-06,10.0 +CVX,1981-04-07,9.875 +CVX,1981-04-08,9.8125 +CVX,1981-04-09,9.5625 +CVX,1981-04-10,9.375 +CVX,1981-04-13,9.28125 +CVX,1981-04-14,9.40625 +CVX,1981-04-15,9.78125 +CVX,1981-04-16,9.625 +CVX,1981-04-20,9.71875 +CVX,1981-04-21,9.28125 +CVX,1981-04-22,9.125 +CVX,1981-04-23,9.0625 +CVX,1981-04-24,9.25 +CVX,1981-04-27,9.53125 +CVX,1981-04-28,9.625 +CVX,1981-04-29,9.875 +CVX,1981-04-30,10.34375 +CVX,1981-05-01,10.375 +CVX,1981-05-04,10.3125 +CVX,1981-05-05,10.40625 +CVX,1981-05-06,10.625 +CVX,1981-05-07,10.65625 +CVX,1981-05-08,10.65625 +CVX,1981-05-11,10.1875 +CVX,1981-05-12,10.3125 +CVX,1981-05-13,10.09375 +CVX,1981-05-14,9.9375 +CVX,1981-05-15,10.0625 +CVX,1981-05-18,10.0625 +CVX,1981-05-19,9.96875 +CVX,1981-05-20,10.03125 +CVX,1981-05-21,10.03125 +CVX,1981-05-22,9.875 +CVX,1981-05-26,10.125 +CVX,1981-05-27,9.9375 +CVX,1981-05-28,9.8125 +CVX,1981-05-29,9.4375 +CVX,1981-06-01,9.25 +CVX,1981-06-02,9.15625 +CVX,1981-06-03,9.15625 +CVX,1981-06-04,9.3125 +CVX,1981-06-05,9.53125 +CVX,1981-06-08,9.375 +CVX,1981-06-09,9.21875 +CVX,1981-06-10,9.25 +CVX,1981-06-11,9.1875 +CVX,1981-06-12,9.09375 +CVX,1981-06-15,9.03125 +CVX,1981-06-16,8.875 +CVX,1981-06-17,9.3125 +CVX,1981-06-18,9.0625 +CVX,1981-06-19,9.3125 +CVX,1981-06-22,9.25 +CVX,1981-06-23,9.375 +CVX,1981-06-24,9.25 +CVX,1981-06-25,9.4375 +CVX,1981-06-26,9.375 +CVX,1981-06-29,9.25 +CVX,1981-06-30,9.375 +CVX,1981-07-01,9.5 +CVX,1981-07-02,9.53125 +CVX,1981-07-06,9.5625 +CVX,1981-07-07,9.71875 +CVX,1981-07-08,9.90625 +CVX,1981-07-09,10.0 +CVX,1981-07-10,9.78125 +CVX,1981-07-13,9.84375 +CVX,1981-07-14,9.75 +CVX,1981-07-15,9.875 +CVX,1981-07-16,9.90625 +CVX,1981-07-17,10.09375 +CVX,1981-07-20,10.0 +CVX,1981-07-21,9.9375 +CVX,1981-07-22,9.84375 +CVX,1981-07-23,9.875 +CVX,1981-07-24,10.0 +CVX,1981-07-27,10.28125 +CVX,1981-07-28,10.1875 +CVX,1981-07-29,10.40625 +CVX,1981-07-30,10.59375 +CVX,1981-07-31,10.625 +CVX,1981-08-03,10.625 +CVX,1981-08-04,10.625 +CVX,1981-08-05,10.84375 +CVX,1981-08-06,10.90625 +CVX,1981-08-07,10.8125 +CVX,1981-08-10,10.875 +CVX,1981-08-11,11.09375 +CVX,1981-08-12,11.125 +CVX,1981-08-13,11.34375 +CVX,1981-08-14,11.375 +CVX,1981-08-17,11.375 +CVX,1981-08-18,11.15625 +CVX,1981-08-19,11.09375 +CVX,1981-08-20,11.15625 +CVX,1981-08-21,10.875 +CVX,1981-08-24,10.25 +CVX,1981-08-25,10.5 +CVX,1981-08-26,10.5 +CVX,1981-08-27,10.21875 +CVX,1981-08-28,10.4375 +CVX,1981-08-31,10.46875 +CVX,1981-09-01,10.53125 +CVX,1981-09-02,10.6875 +CVX,1981-09-03,10.34375 +CVX,1981-09-04,10.09375 +CVX,1981-09-08,9.84375 +CVX,1981-09-09,9.8125 +CVX,1981-09-10,10.25 +CVX,1981-09-11,10.40625 +CVX,1981-09-14,10.3125 +CVX,1981-09-15,10.375 +CVX,1981-09-16,10.21875 +CVX,1981-09-17,9.9375 +CVX,1981-09-18,9.9375 +CVX,1981-09-21,9.71875 +CVX,1981-09-22,9.6875 +CVX,1981-09-23,9.84375 +CVX,1981-09-24,9.625 +CVX,1981-09-25,9.40625 +CVX,1981-09-28,9.875 +CVX,1981-09-29,9.71875 +CVX,1981-09-30,9.5625 +CVX,1981-10-01,9.65625 +CVX,1981-10-02,10.25 +CVX,1981-10-05,10.46875 +CVX,1981-10-06,10.59375 +CVX,1981-10-07,10.59375 +CVX,1981-10-08,10.625 +CVX,1981-10-09,10.46875 +CVX,1981-10-12,10.5625 +CVX,1981-10-13,10.40625 +CVX,1981-10-14,10.5 +CVX,1981-10-15,10.5 +CVX,1981-10-16,10.53125 +CVX,1981-10-19,10.5625 +CVX,1981-10-20,10.78125 +CVX,1981-10-21,10.65625 +CVX,1981-10-22,10.65625 +CVX,1981-10-23,10.5625 +CVX,1981-10-26,10.34375 +CVX,1981-10-27,10.34375 +CVX,1981-10-28,10.375 +CVX,1981-10-29,10.375 +CVX,1981-10-30,10.6875 +CVX,1981-11-02,10.9375 +CVX,1981-11-03,10.78125 +CVX,1981-11-04,10.84375 +CVX,1981-11-05,10.875 +CVX,1981-11-06,10.875 +CVX,1981-11-09,10.9375 +CVX,1981-11-10,10.78125 +CVX,1981-11-11,10.625 +CVX,1981-11-12,10.8125 +CVX,1981-11-13,10.6875 +CVX,1981-11-16,10.5 +CVX,1981-11-17,10.59375 +CVX,1981-11-18,10.3125 +CVX,1981-11-19,10.4375 +CVX,1981-11-20,10.5 +CVX,1981-11-23,10.46875 +CVX,1981-11-24,10.65625 +CVX,1981-11-25,10.96875 +CVX,1981-11-27,11.0625 +CVX,1981-11-30,11.25 +CVX,1981-12-01,11.125 +CVX,1981-12-02,11.0625 +CVX,1981-12-03,11.125 +CVX,1981-12-04,11.1875 +CVX,1981-12-07,11.125 +CVX,1981-12-08,11.15625 +CVX,1981-12-09,11.4375 +CVX,1981-12-10,11.28125 +CVX,1981-12-11,11.09375 +CVX,1981-12-14,10.8125 +CVX,1981-12-15,10.6875 +CVX,1981-12-16,10.5625 +CVX,1981-12-17,10.6875 +CVX,1981-12-18,10.65625 +CVX,1981-12-21,10.65625 +CVX,1981-12-22,10.65625 +CVX,1981-12-23,10.78125 +CVX,1981-12-24,10.84375 +CVX,1981-12-28,10.75 +CVX,1981-12-29,10.78125 +CVX,1981-12-30,10.875 +CVX,1981-12-31,10.71875 +CVX,1982-01-04,10.40625 +CVX,1982-01-05,10.0 +CVX,1982-01-06,9.78125 +CVX,1982-01-07,9.6875 +CVX,1982-01-08,9.625 +CVX,1982-01-11,9.40625 +CVX,1982-01-12,9.5 +CVX,1982-01-13,9.34375 +CVX,1982-01-14,9.4375 +CVX,1982-01-15,9.40625 +CVX,1982-01-18,9.5 +CVX,1982-01-19,9.15625 +CVX,1982-01-20,8.96875 +CVX,1982-01-21,8.9375 +CVX,1982-01-22,8.90625 +CVX,1982-01-25,8.90625 +CVX,1982-01-26,9.15625 +CVX,1982-01-27,9.0 +CVX,1982-01-28,9.09375 +CVX,1982-01-29,9.125 +CVX,1982-02-01,8.625 +CVX,1982-02-02,8.46875 +CVX,1982-02-03,8.28125 +CVX,1982-02-04,8.40625 +CVX,1982-02-05,8.40625 +CVX,1982-02-08,8.1875 +CVX,1982-02-09,7.875 +CVX,1982-02-10,8.0625 +CVX,1982-02-11,7.84375 +CVX,1982-02-12,7.90625 +CVX,1982-02-16,7.75 +CVX,1982-02-17,7.65625 +CVX,1982-02-18,7.71875 +CVX,1982-02-19,7.625 +CVX,1982-02-22,7.625 +CVX,1982-02-23,7.6875 +CVX,1982-02-24,8.03125 +CVX,1982-02-25,8.03125 +CVX,1982-02-26,7.9375 +CVX,1982-03-01,7.875 +CVX,1982-03-02,7.5625 +CVX,1982-03-03,7.40625 +CVX,1982-03-04,7.40625 +CVX,1982-03-05,7.375 +CVX,1982-03-08,7.3125 +CVX,1982-03-09,7.59375 +CVX,1982-03-10,7.8125 +CVX,1982-03-11,8.0 +CVX,1982-03-12,8.0 +CVX,1982-03-15,8.375 +CVX,1982-03-16,8.28125 +CVX,1982-03-17,8.15625 +CVX,1982-03-18,8.3125 +CVX,1982-03-19,8.1875 +CVX,1982-03-22,8.3125 +CVX,1982-03-23,8.40625 +CVX,1982-03-24,8.125 +CVX,1982-03-25,8.0 +CVX,1982-03-26,7.84375 +CVX,1982-03-29,7.8125 +CVX,1982-03-30,7.71875 +CVX,1982-03-31,7.65625 +CVX,1982-04-01,7.875 +CVX,1982-04-02,8.09375 +CVX,1982-04-05,7.96875 +CVX,1982-04-06,8.15625 +CVX,1982-04-07,8.0625 +CVX,1982-04-08,8.0625 +CVX,1982-04-12,7.875 +CVX,1982-04-13,7.71875 +CVX,1982-04-14,7.65625 +CVX,1982-04-15,7.71875 +CVX,1982-04-16,7.625 +CVX,1982-04-19,7.59375 +CVX,1982-04-20,7.46875 +CVX,1982-04-21,7.34375 +CVX,1982-04-22,7.625 +CVX,1982-04-23,8.03125 +CVX,1982-04-26,7.96875 +CVX,1982-04-27,7.6875 +CVX,1982-04-28,7.53125 +CVX,1982-04-29,7.40625 +CVX,1982-04-30,7.46875 +CVX,1982-05-03,7.6875 +CVX,1982-05-04,7.59375 +CVX,1982-05-05,7.78125 +CVX,1982-05-06,8.0625 +CVX,1982-05-07,8.75 +CVX,1982-05-10,8.65625 +CVX,1982-05-11,8.6875 +CVX,1982-05-12,8.5625 +CVX,1982-05-13,8.59375 +CVX,1982-05-14,8.625 +CVX,1982-05-17,8.40625 +CVX,1982-05-18,8.375 +CVX,1982-05-19,8.125 +CVX,1982-05-20,8.0 +CVX,1982-05-21,8.25 +CVX,1982-05-24,8.0 +CVX,1982-05-25,8.46875 +CVX,1982-05-26,8.375 +CVX,1982-05-27,8.34375 +CVX,1982-05-28,8.28125 +CVX,1982-06-01,8.46875 +CVX,1982-06-02,8.46875 +CVX,1982-06-03,8.46875 +CVX,1982-06-04,8.40625 +CVX,1982-06-07,8.34375 +CVX,1982-06-08,8.3125 +CVX,1982-06-09,8.125 +CVX,1982-06-10,8.125 +CVX,1982-06-11,8.28125 +CVX,1982-06-14,8.15625 +CVX,1982-06-15,8.0 +CVX,1982-06-16,7.53125 +CVX,1982-06-17,7.46875 +CVX,1982-06-18,7.5 +CVX,1982-06-21,7.34375 +CVX,1982-06-22,7.3125 +CVX,1982-06-23,7.5625 +CVX,1982-06-24,7.4375 +CVX,1982-06-25,7.34375 +CVX,1982-06-28,7.46875 +CVX,1982-06-29,7.40625 +CVX,1982-06-30,7.1875 +CVX,1982-07-01,7.03125 +CVX,1982-07-02,6.96875 +CVX,1982-07-06,6.96875 +CVX,1982-07-07,7.0 +CVX,1982-07-08,7.0 +CVX,1982-07-09,6.96875 +CVX,1982-07-12,6.65625 +CVX,1982-07-13,6.5625 +CVX,1982-07-14,6.90625 +CVX,1982-07-15,6.9375 +CVX,1982-07-16,7.03125 +CVX,1982-07-19,7.0625 +CVX,1982-07-20,6.625 +CVX,1982-07-21,6.75 +CVX,1982-07-22,6.65625 +CVX,1982-07-23,6.78125 +CVX,1982-07-26,6.84375 +CVX,1982-07-27,6.625 +CVX,1982-07-28,6.5 +CVX,1982-07-29,6.34375 +CVX,1982-07-30,6.3125 +CVX,1982-08-02,6.28125 +CVX,1982-08-03,6.09375 +CVX,1982-08-04,6.03125 +CVX,1982-08-05,6.0625 +CVX,1982-08-06,6.03125 +CVX,1982-08-09,6.125 +CVX,1982-08-10,6.15625 +CVX,1982-08-11,6.25 +CVX,1982-08-12,6.25 +CVX,1982-08-13,6.375 +CVX,1982-08-16,6.28125 +CVX,1982-08-17,6.53125 +CVX,1982-08-18,6.5 +CVX,1982-08-19,6.40625 +CVX,1982-08-20,6.65625 +CVX,1982-08-23,6.90625 +CVX,1982-08-24,6.6875 +CVX,1982-08-25,7.25 +CVX,1982-08-26,7.375 +CVX,1982-08-27,7.1875 +CVX,1982-08-30,7.21875 +CVX,1982-08-31,6.9375 +CVX,1982-09-01,6.90625 +CVX,1982-09-02,7.25 +CVX,1982-09-03,7.625 +CVX,1982-09-07,7.5625 +CVX,1982-09-08,7.75 +CVX,1982-09-09,7.75 +CVX,1982-09-10,7.59375 +CVX,1982-09-13,7.5625 +CVX,1982-09-14,7.5625 +CVX,1982-09-15,7.75 +CVX,1982-09-16,7.75 +CVX,1982-09-17,7.65625 +CVX,1982-09-20,7.75 +CVX,1982-09-21,7.8125 +CVX,1982-09-22,7.5625 +CVX,1982-09-23,7.5625 +CVX,1982-09-24,7.46875 +CVX,1982-09-27,7.5 +CVX,1982-09-28,7.46875 +CVX,1982-09-29,7.375 +CVX,1982-09-30,7.15625 +CVX,1982-10-01,7.15625 +CVX,1982-10-04,7.15625 +CVX,1982-10-05,7.28125 +CVX,1982-10-06,7.5625 +CVX,1982-10-07,7.4375 +CVX,1982-10-08,7.5625 +CVX,1982-10-11,7.75 +CVX,1982-10-12,8.1875 +CVX,1982-10-13,8.6875 +CVX,1982-10-14,8.65625 +CVX,1982-10-15,8.78125 +CVX,1982-10-18,8.96875 +CVX,1982-10-19,8.875 +CVX,1982-10-20,9.0 +CVX,1982-10-21,8.875 +CVX,1982-10-22,8.75 +CVX,1982-10-25,8.125 +CVX,1982-10-26,8.125 +CVX,1982-10-27,8.0 +CVX,1982-10-28,7.75 +CVX,1982-10-29,7.5625 +CVX,1982-11-01,7.75 +CVX,1982-11-02,7.90625 +CVX,1982-11-03,8.125 +CVX,1982-11-04,8.0625 +CVX,1982-11-05,8.0625 +CVX,1982-11-08,7.875 +CVX,1982-11-09,7.90625 +CVX,1982-11-10,7.875 +CVX,1982-11-11,7.84375 +CVX,1982-11-12,7.5 +CVX,1982-11-15,7.5625 +CVX,1982-11-16,7.4375 +CVX,1982-11-17,7.59375 +CVX,1982-11-18,7.78125 +CVX,1982-11-19,7.625 +CVX,1982-11-22,7.34375 +CVX,1982-11-23,7.09375 +CVX,1982-11-24,7.15625 +CVX,1982-11-26,7.125 +CVX,1982-11-29,7.0625 +CVX,1982-11-30,7.59375 +CVX,1982-12-01,7.4375 +CVX,1982-12-02,7.4375 +CVX,1982-12-03,7.5 +CVX,1982-12-06,7.78125 +CVX,1982-12-07,7.8125 +CVX,1982-12-08,7.875 +CVX,1982-12-09,7.9375 +CVX,1982-12-10,8.1875 +CVX,1982-12-13,8.0625 +CVX,1982-12-14,7.75 +CVX,1982-12-15,7.875 +CVX,1982-12-16,7.875 +CVX,1982-12-17,8.125 +CVX,1982-12-20,8.0625 +CVX,1982-12-21,8.09375 +CVX,1982-12-22,8.03125 +CVX,1982-12-23,8.09375 +CVX,1982-12-27,8.15625 +CVX,1982-12-28,7.96875 +CVX,1982-12-29,8.0 +CVX,1982-12-30,8.03125 +CVX,1982-12-31,8.0 +CVX,1983-01-03,7.8125 +CVX,1983-01-04,8.21875 +CVX,1983-01-05,8.53125 +CVX,1983-01-06,8.6875 +CVX,1983-01-07,8.625 +CVX,1983-01-10,8.5625 +CVX,1983-01-11,8.46875 +CVX,1983-01-12,8.375 +CVX,1983-01-13,8.0625 +CVX,1983-01-14,8.09375 +CVX,1983-01-17,7.96875 +CVX,1983-01-18,8.03125 +CVX,1983-01-19,8.15625 +CVX,1983-01-20,8.78125 +CVX,1983-01-21,8.75 +CVX,1983-01-24,8.0625 +CVX,1983-01-25,7.875 +CVX,1983-01-26,8.0625 +CVX,1983-01-27,8.3125 +CVX,1983-01-28,8.375 +CVX,1983-01-31,8.28125 +CVX,1983-02-01,7.96875 +CVX,1983-02-02,7.875 +CVX,1983-02-03,8.1875 +CVX,1983-02-04,8.40625 +CVX,1983-02-07,8.46875 +CVX,1983-02-08,8.25 +CVX,1983-02-09,8.40625 +CVX,1983-02-10,8.8125 +CVX,1983-02-11,8.65625 +CVX,1983-02-14,8.5625 +CVX,1983-02-15,8.6875 +CVX,1983-02-16,8.65625 +CVX,1983-02-17,8.8125 +CVX,1983-02-18,8.84375 +CVX,1983-02-22,8.5 +CVX,1983-02-23,8.5625 +CVX,1983-02-24,9.09375 +CVX,1983-02-25,9.1875 +CVX,1983-02-28,9.0 +CVX,1983-03-01,9.25 +CVX,1983-03-02,9.21875 +CVX,1983-03-03,9.3125 +CVX,1983-03-04,9.375 +CVX,1983-03-07,9.46875 +CVX,1983-03-08,9.0625 +CVX,1983-03-09,9.25 +CVX,1983-03-10,9.25 +CVX,1983-03-11,9.15625 +CVX,1983-03-14,9.25 +CVX,1983-03-15,9.1875 +CVX,1983-03-16,8.78125 +CVX,1983-03-17,8.65625 +CVX,1983-03-18,8.71875 +CVX,1983-03-21,8.875 +CVX,1983-03-22,8.71875 +CVX,1983-03-23,8.78125 +CVX,1983-03-24,8.9375 +CVX,1983-03-25,8.90625 +CVX,1983-03-28,8.8125 +CVX,1983-03-29,8.84375 +CVX,1983-03-30,9.0625 +CVX,1983-03-31,9.59375 +CVX,1983-04-04,9.6875 +CVX,1983-04-05,9.46875 +CVX,1983-04-06,9.1875 +CVX,1983-04-07,9.21875 +CVX,1983-04-08,9.5625 +CVX,1983-04-11,9.71875 +CVX,1983-04-12,9.6875 +CVX,1983-04-13,9.53125 +CVX,1983-04-14,9.40625 +CVX,1983-04-15,9.40625 +CVX,1983-04-18,9.25 +CVX,1983-04-19,9.15625 +CVX,1983-04-20,9.25 +CVX,1983-04-21,9.0625 +CVX,1983-04-22,9.03125 +CVX,1983-04-25,9.0625 +CVX,1983-04-26,9.625 +CVX,1983-04-27,9.875 +CVX,1983-04-28,9.96875 +CVX,1983-04-29,10.1875 +CVX,1983-05-02,10.0 +CVX,1983-05-03,9.9375 +CVX,1983-05-04,9.8125 +CVX,1983-05-05,9.5 +CVX,1983-05-06,9.59375 +CVX,1983-05-09,9.59375 +CVX,1983-05-10,9.5625 +CVX,1983-05-11,9.65625 +CVX,1983-05-12,9.6875 +CVX,1983-05-13,9.59375 +CVX,1983-05-16,9.84375 +CVX,1983-05-17,9.78125 +CVX,1983-05-18,9.5 +CVX,1983-05-19,9.34375 +CVX,1983-05-20,9.25 +CVX,1983-05-23,9.4375 +CVX,1983-05-24,9.59375 +CVX,1983-05-25,9.5 +CVX,1983-05-26,9.28125 +CVX,1983-05-27,9.34375 +CVX,1983-05-31,9.21875 +CVX,1983-06-01,9.09375 +CVX,1983-06-02,9.125 +CVX,1983-06-03,9.0625 +CVX,1983-06-06,8.90625 +CVX,1983-06-07,8.65625 +CVX,1983-06-08,8.5 +CVX,1983-06-09,8.5625 +CVX,1983-06-10,8.65625 +CVX,1983-06-13,8.90625 +CVX,1983-06-14,8.90625 +CVX,1983-06-15,8.8125 +CVX,1983-06-16,9.1875 +CVX,1983-06-17,9.625 +CVX,1983-06-20,9.5625 +CVX,1983-06-21,9.8125 +CVX,1983-06-22,9.875 +CVX,1983-06-23,9.71875 +CVX,1983-06-24,9.84375 +CVX,1983-06-27,9.53125 +CVX,1983-06-28,9.5625 +CVX,1983-06-29,9.65625 +CVX,1983-06-30,9.8125 +CVX,1983-07-01,9.71875 +CVX,1983-07-05,9.65625 +CVX,1983-07-06,9.875 +CVX,1983-07-07,9.78125 +CVX,1983-07-08,9.65625 +CVX,1983-07-11,9.65625 +CVX,1983-07-12,9.46875 +CVX,1983-07-13,9.46875 +CVX,1983-07-14,9.5 +CVX,1983-07-15,9.5 +CVX,1983-07-18,9.5 +CVX,1983-07-19,9.53125 +CVX,1983-07-20,9.71875 +CVX,1983-07-21,9.5625 +CVX,1983-07-22,9.53125 +CVX,1983-07-25,9.625 +CVX,1983-07-26,9.65625 +CVX,1983-07-27,9.6875 +CVX,1983-07-28,9.4375 +CVX,1983-07-29,9.0 +CVX,1983-08-01,8.90625 +CVX,1983-08-02,8.90625 +CVX,1983-08-03,9.1875 +CVX,1983-08-04,9.0 +CVX,1983-08-05,8.90625 +CVX,1983-08-08,8.78125 +CVX,1983-08-09,9.0 +CVX,1983-08-10,9.21875 +CVX,1983-08-11,9.1875 +CVX,1983-08-12,9.28125 +CVX,1983-08-15,9.375 +CVX,1983-08-16,9.5 +CVX,1983-08-17,9.78125 +CVX,1983-08-18,9.5625 +CVX,1983-08-19,9.59375 +CVX,1983-08-22,9.75 +CVX,1983-08-23,9.71875 +CVX,1983-08-24,9.46875 +CVX,1983-08-25,9.34375 +CVX,1983-08-26,9.375 +CVX,1983-08-29,9.21875 +CVX,1983-08-30,9.25 +CVX,1983-08-31,9.21875 +CVX,1983-09-01,9.25 +CVX,1983-09-02,9.3125 +CVX,1983-09-06,9.375 +CVX,1983-09-07,9.40625 +CVX,1983-09-08,9.40625 +CVX,1983-09-09,9.34375 +CVX,1983-09-12,9.03125 +CVX,1983-09-13,9.0625 +CVX,1983-09-14,8.96875 +CVX,1983-09-15,8.78125 +CVX,1983-09-16,8.8125 +CVX,1983-09-19,9.15625 +CVX,1983-09-20,9.21875 +CVX,1983-09-21,9.125 +CVX,1983-09-22,9.125 +CVX,1983-09-23,9.21875 +CVX,1983-09-26,9.25 +CVX,1983-09-27,9.125 +CVX,1983-09-28,9.125 +CVX,1983-09-29,9.0 +CVX,1983-09-30,8.90625 +CVX,1983-10-03,8.90625 +CVX,1983-10-04,8.75 +CVX,1983-10-05,8.65625 +CVX,1983-10-06,8.84375 +CVX,1983-10-07,8.84375 +CVX,1983-10-10,9.125 +CVX,1983-10-11,9.09375 +CVX,1983-10-12,9.15625 +CVX,1983-10-13,9.1875 +CVX,1983-10-14,9.40625 +CVX,1983-10-17,9.4375 +CVX,1983-10-18,9.46875 +CVX,1983-10-19,9.28125 +CVX,1983-10-20,9.21875 +CVX,1983-10-21,9.15625 +CVX,1983-10-24,9.125 +CVX,1983-10-25,9.125 +CVX,1983-10-26,8.84375 +CVX,1983-10-27,8.625 +CVX,1983-10-28,8.71875 +CVX,1983-10-31,8.8125 +CVX,1983-11-01,8.96875 +CVX,1983-11-02,8.875 +CVX,1983-11-03,8.84375 +CVX,1983-11-04,8.84375 +CVX,1983-11-07,8.65625 +CVX,1983-11-08,8.5 +CVX,1983-11-09,8.5625 +CVX,1983-11-10,8.5 +CVX,1983-11-11,8.53125 +CVX,1983-11-14,8.625 +CVX,1983-11-15,8.65625 +CVX,1983-11-16,8.6875 +CVX,1983-11-17,8.5625 +CVX,1983-11-18,8.40625 +CVX,1983-11-21,8.5 +CVX,1983-11-22,8.6875 +CVX,1983-11-23,8.75 +CVX,1983-11-25,8.78125 +CVX,1983-11-28,8.75 +CVX,1983-11-29,8.875 +CVX,1983-11-30,8.65625 +CVX,1983-12-01,8.625 +CVX,1983-12-02,8.53125 +CVX,1983-12-05,8.8125 +CVX,1983-12-06,8.75 +CVX,1983-12-07,8.625 +CVX,1983-12-08,8.5625 +CVX,1983-12-09,8.65625 +CVX,1983-12-12,8.75 +CVX,1983-12-13,8.71875 +CVX,1983-12-14,8.65625 +CVX,1983-12-15,8.59375 +CVX,1983-12-16,8.5625 +CVX,1983-12-19,8.34375 +CVX,1983-12-20,8.03125 +CVX,1983-12-21,8.375 +CVX,1983-12-22,8.375 +CVX,1983-12-23,8.40625 +CVX,1983-12-27,8.53125 +CVX,1983-12-28,8.71875 +CVX,1983-12-29,8.625 +CVX,1983-12-30,8.65625 +CVX,1984-01-03,8.53125 +CVX,1984-01-04,8.71875 +CVX,1984-01-05,8.6875 +CVX,1984-01-06,8.71875 +CVX,1984-01-09,8.71875 +CVX,1984-01-10,8.78125 +CVX,1984-01-11,8.78125 +CVX,1984-01-12,8.84375 +CVX,1984-01-13,8.90625 +CVX,1984-01-16,8.8125 +CVX,1984-01-17,8.75 +CVX,1984-01-18,8.59375 +CVX,1984-01-19,8.8125 +CVX,1984-01-20,8.96875 +CVX,1984-01-23,8.96875 +CVX,1984-01-24,8.84375 +CVX,1984-01-25,8.9375 +CVX,1984-01-26,8.90625 +CVX,1984-01-27,8.875 +CVX,1984-01-30,9.03125 +CVX,1984-01-31,9.15625 +CVX,1984-02-01,9.09375 +CVX,1984-02-02,9.28125 +CVX,1984-02-03,9.125 +CVX,1984-02-06,8.75 +CVX,1984-02-07,8.6875 +CVX,1984-02-08,8.5 +CVX,1984-02-09,8.4375 +CVX,1984-02-10,8.46875 +CVX,1984-02-13,8.5 +CVX,1984-02-14,8.5625 +CVX,1984-02-15,8.59375 +CVX,1984-02-16,8.6875 +CVX,1984-02-17,8.96875 +CVX,1984-02-21,9.03125 +CVX,1984-02-22,9.03125 +CVX,1984-02-23,9.125 +CVX,1984-02-24,9.15625 +CVX,1984-02-27,9.5 +CVX,1984-02-28,9.375 +CVX,1984-02-29,9.25 +CVX,1984-03-01,9.0 +CVX,1984-03-02,8.9375 +CVX,1984-03-05,8.9375 +CVX,1984-03-06,8.53125 +CVX,1984-03-07,8.46875 +CVX,1984-03-08,8.5625 +CVX,1984-03-09,8.625 +CVX,1984-03-12,8.625 +CVX,1984-03-13,8.59375 +CVX,1984-03-14,8.5 +CVX,1984-03-15,8.625 +CVX,1984-03-16,8.625 +CVX,1984-03-19,8.46875 +CVX,1984-03-20,8.59375 +CVX,1984-03-21,8.59375 +CVX,1984-03-22,8.4375 +CVX,1984-03-23,8.46875 +CVX,1984-03-26,8.625 +CVX,1984-03-27,8.75 +CVX,1984-03-28,8.96875 +CVX,1984-03-29,9.09375 +CVX,1984-03-30,9.34375 +CVX,1984-04-02,9.34375 +CVX,1984-04-03,9.375 +CVX,1984-04-04,9.25 +CVX,1984-04-05,9.125 +CVX,1984-04-06,9.15625 +CVX,1984-04-09,9.25 +CVX,1984-04-10,9.34375 +CVX,1984-04-11,9.34375 +CVX,1984-04-12,9.6875 +CVX,1984-04-13,9.75 +CVX,1984-04-16,9.90625 +CVX,1984-04-17,10.0 +CVX,1984-04-18,9.84375 +CVX,1984-04-19,9.84375 +CVX,1984-04-23,9.5 +CVX,1984-04-24,9.6875 +CVX,1984-04-25,9.6875 +CVX,1984-04-26,9.8125 +CVX,1984-04-27,9.8125 +CVX,1984-04-30,9.90625 +CVX,1984-05-01,9.8125 +CVX,1984-05-02,9.5625 +CVX,1984-05-03,9.65625 +CVX,1984-05-04,9.46875 +CVX,1984-05-07,9.5625 +CVX,1984-05-08,9.75 +CVX,1984-05-09,9.6875 +CVX,1984-05-10,9.84375 +CVX,1984-05-11,9.6875 +CVX,1984-05-14,9.4375 +CVX,1984-05-15,9.4375 +CVX,1984-05-16,9.53125 +CVX,1984-05-17,9.4375 +CVX,1984-05-18,9.53125 +CVX,1984-05-21,9.34375 +CVX,1984-05-22,9.3125 +CVX,1984-05-23,9.3125 +CVX,1984-05-24,9.1875 +CVX,1984-05-25,9.25 +CVX,1984-05-29,9.1875 +CVX,1984-05-30,9.25 +CVX,1984-05-31,9.3125 +CVX,1984-06-01,9.4375 +CVX,1984-06-04,9.4375 +CVX,1984-06-05,9.34375 +CVX,1984-06-06,9.375 +CVX,1984-06-07,9.34375 +CVX,1984-06-08,9.34375 +CVX,1984-06-11,9.28125 +CVX,1984-06-12,9.15625 +CVX,1984-06-13,9.0625 +CVX,1984-06-14,8.78125 +CVX,1984-06-15,8.65625 +CVX,1984-06-18,8.875 +CVX,1984-06-19,8.875 +CVX,1984-06-20,8.9375 +CVX,1984-06-21,8.75 +CVX,1984-06-22,8.65625 +CVX,1984-06-25,8.65625 +CVX,1984-06-26,8.5625 +CVX,1984-06-27,8.53125 +CVX,1984-06-28,8.65625 +CVX,1984-06-29,8.75 +CVX,1984-07-02,9.0 +CVX,1984-07-03,9.0 +CVX,1984-07-05,8.8125 +CVX,1984-07-06,8.65625 +CVX,1984-07-09,8.78125 +CVX,1984-07-10,8.625 +CVX,1984-07-11,8.375 +CVX,1984-07-12,8.21875 +CVX,1984-07-13,8.375 +CVX,1984-07-16,8.3125 +CVX,1984-07-17,8.28125 +CVX,1984-07-18,8.1875 +CVX,1984-07-19,8.125 +CVX,1984-07-20,8.125 +CVX,1984-07-23,8.0625 +CVX,1984-07-24,8.0625 +CVX,1984-07-25,8.21875 +CVX,1984-07-26,8.1875 +CVX,1984-07-27,7.8125 +CVX,1984-07-30,7.90625 +CVX,1984-07-31,7.875 +CVX,1984-08-01,8.0625 +CVX,1984-08-02,7.96875 +CVX,1984-08-03,8.1875 +CVX,1984-08-06,8.25 +CVX,1984-08-07,8.40625 +CVX,1984-08-08,8.59375 +CVX,1984-08-09,8.78125 +CVX,1984-08-10,8.90625 +CVX,1984-08-13,8.96875 +CVX,1984-08-14,9.03125 +CVX,1984-08-15,8.8125 +CVX,1984-08-16,8.71875 +CVX,1984-08-17,8.5625 +CVX,1984-08-20,8.65625 +CVX,1984-08-21,8.84375 +CVX,1984-08-22,8.96875 +CVX,1984-08-23,8.96875 +CVX,1984-08-24,9.0 +CVX,1984-08-27,8.90625 +CVX,1984-08-28,9.125 +CVX,1984-08-29,9.09375 +CVX,1984-08-30,9.15625 +CVX,1984-08-31,9.0625 +CVX,1984-09-04,9.0 +CVX,1984-09-05,8.90625 +CVX,1984-09-06,8.9375 +CVX,1984-09-07,8.9375 +CVX,1984-09-10,8.90625 +CVX,1984-09-11,8.6875 +CVX,1984-09-12,8.75 +CVX,1984-09-13,8.96875 +CVX,1984-09-14,9.0625 +CVX,1984-09-17,9.0625 +CVX,1984-09-18,9.0625 +CVX,1984-09-19,9.03125 +CVX,1984-09-20,9.03125 +CVX,1984-09-21,8.75 +CVX,1984-09-24,8.875 +CVX,1984-09-25,9.09375 +CVX,1984-09-26,9.125 +CVX,1984-09-27,9.09375 +CVX,1984-09-28,9.09375 +CVX,1984-10-01,9.0 +CVX,1984-10-02,9.0625 +CVX,1984-10-03,9.1875 +CVX,1984-10-04,9.15625 +CVX,1984-10-05,8.96875 +CVX,1984-10-08,8.9375 +CVX,1984-10-09,8.8125 +CVX,1984-10-10,8.6875 +CVX,1984-10-11,8.625 +CVX,1984-10-12,8.71875 +CVX,1984-10-15,8.875 +CVX,1984-10-16,8.71875 +CVX,1984-10-17,8.375 +CVX,1984-10-18,8.25 +CVX,1984-10-19,8.21875 +CVX,1984-10-22,8.09375 +CVX,1984-10-23,8.15625 +CVX,1984-10-24,8.25 +CVX,1984-10-25,8.3125 +CVX,1984-10-26,8.34375 +CVX,1984-10-29,8.09375 +CVX,1984-10-30,8.28125 +CVX,1984-10-31,8.1875 +CVX,1984-11-01,8.3125 +CVX,1984-11-02,8.3125 +CVX,1984-11-05,8.25 +CVX,1984-11-06,8.375 +CVX,1984-11-07,8.34375 +CVX,1984-11-08,8.40625 +CVX,1984-11-09,8.3125 +CVX,1984-11-12,8.25 +CVX,1984-11-13,8.21875 +CVX,1984-11-14,8.21875 +CVX,1984-11-15,8.4375 +CVX,1984-11-16,8.3125 +CVX,1984-11-19,8.21875 +CVX,1984-11-20,8.3125 +CVX,1984-11-21,8.34375 +CVX,1984-11-23,8.40625 +CVX,1984-11-26,8.1875 +CVX,1984-11-27,8.28125 +CVX,1984-11-28,8.3125 +CVX,1984-11-29,8.25 +CVX,1984-11-30,8.28125 +CVX,1984-12-03,8.0625 +CVX,1984-12-04,8.21875 +CVX,1984-12-05,8.25 +CVX,1984-12-06,8.21875 +CVX,1984-12-07,8.125 +CVX,1984-12-10,8.28125 +CVX,1984-12-11,8.21875 +CVX,1984-12-12,8.09375 +CVX,1984-12-13,7.9375 +CVX,1984-12-14,7.78125 +CVX,1984-12-17,7.84375 +CVX,1984-12-18,7.9375 +CVX,1984-12-19,7.65625 +CVX,1984-12-20,7.59375 +CVX,1984-12-21,7.53125 +CVX,1984-12-24,7.75 +CVX,1984-12-26,7.625 +CVX,1984-12-27,7.6875 +CVX,1984-12-28,7.75 +CVX,1984-12-31,7.8125 +CVX,1985-01-02,7.59375 +CVX,1985-01-03,7.5 +CVX,1985-01-04,7.46875 +CVX,1985-01-07,7.40625 +CVX,1985-01-08,7.40625 +CVX,1985-01-09,7.5 +CVX,1985-01-10,7.59375 +CVX,1985-01-11,7.59375 +CVX,1985-01-14,7.78125 +CVX,1985-01-15,7.78125 +CVX,1985-01-16,7.84375 +CVX,1985-01-17,7.8125 +CVX,1985-01-18,7.78125 +CVX,1985-01-21,8.15625 +CVX,1985-01-22,8.3125 +CVX,1985-01-23,8.25 +CVX,1985-01-24,8.1875 +CVX,1985-01-25,7.84375 +CVX,1985-01-28,7.78125 +CVX,1985-01-29,8.0 +CVX,1985-01-30,8.4375 +CVX,1985-01-31,8.5625 +CVX,1985-02-01,8.5625 +CVX,1985-02-04,8.4375 +CVX,1985-02-05,8.46875 +CVX,1985-02-06,8.4375 +CVX,1985-02-07,8.5625 +CVX,1985-02-08,8.53125 +CVX,1985-02-11,8.5 +CVX,1985-02-12,8.59375 +CVX,1985-02-13,8.75 +CVX,1985-02-14,8.59375 +CVX,1985-02-15,8.375 +CVX,1985-02-19,8.4375 +CVX,1985-02-20,8.5625 +CVX,1985-02-21,8.75 +CVX,1985-02-22,8.8125 +CVX,1985-02-25,8.6875 +CVX,1985-02-26,8.6875 +CVX,1985-02-27,8.6875 +CVX,1985-02-28,8.65625 +CVX,1985-03-01,8.90625 +CVX,1985-03-04,8.6875 +CVX,1985-03-05,8.6875 +CVX,1985-03-06,8.65625 +CVX,1985-03-07,8.71875 +CVX,1985-03-08,8.6875 +CVX,1985-03-11,8.5 +CVX,1985-03-12,8.53125 +CVX,1985-03-13,8.53125 +CVX,1985-03-14,8.5625 +CVX,1985-03-15,8.25 +CVX,1985-03-18,8.4375 +CVX,1985-03-19,8.59375 +CVX,1985-03-20,8.59375 +CVX,1985-03-21,8.5 +CVX,1985-03-22,8.53125 +CVX,1985-03-25,8.59375 +CVX,1985-03-26,8.5625 +CVX,1985-03-27,8.625 +CVX,1985-03-28,8.65625 +CVX,1985-03-29,8.71875 +CVX,1985-04-01,8.75 +CVX,1985-04-02,8.78125 +CVX,1985-04-03,8.8125 +CVX,1985-04-04,8.75 +CVX,1985-04-08,8.8125 +CVX,1985-04-09,8.8125 +CVX,1985-04-10,8.78125 +CVX,1985-04-11,8.625 +CVX,1985-04-12,8.625 +CVX,1985-04-15,8.65625 +CVX,1985-04-16,8.71875 +CVX,1985-04-17,8.71875 +CVX,1985-04-18,8.71875 +CVX,1985-04-19,8.78125 +CVX,1985-04-22,8.875 +CVX,1985-04-23,9.03125 +CVX,1985-04-24,9.25 +CVX,1985-04-25,9.3125 +CVX,1985-04-26,9.09375 +CVX,1985-04-29,9.21875 +CVX,1985-04-30,9.28125 +CVX,1985-05-01,9.15625 +CVX,1985-05-02,9.1875 +CVX,1985-05-03,9.21875 +CVX,1985-05-06,9.15625 +CVX,1985-05-07,9.03125 +CVX,1985-05-08,8.8125 +CVX,1985-05-09,8.8125 +CVX,1985-05-10,8.8125 +CVX,1985-05-13,8.875 +CVX,1985-05-14,8.78125 +CVX,1985-05-15,8.75 +CVX,1985-05-16,8.65625 +CVX,1985-05-17,8.59375 +CVX,1985-05-20,8.65625 +CVX,1985-05-21,8.8125 +CVX,1985-05-22,8.875 +CVX,1985-05-23,9.09375 +CVX,1985-05-24,8.875 +CVX,1985-05-28,8.75 +CVX,1985-05-29,8.75 +CVX,1985-05-30,8.9375 +CVX,1985-05-31,8.9375 +CVX,1985-06-03,8.90625 +CVX,1985-06-04,8.84375 +CVX,1985-06-05,8.9375 +CVX,1985-06-06,8.90625 +CVX,1985-06-07,8.875 +CVX,1985-06-10,8.90625 +CVX,1985-06-11,8.9375 +CVX,1985-06-12,9.0 +CVX,1985-06-13,9.0 +CVX,1985-06-14,9.09375 +CVX,1985-06-17,9.09375 +CVX,1985-06-18,9.0625 +CVX,1985-06-19,8.96875 +CVX,1985-06-20,9.0 +CVX,1985-06-21,9.15625 +CVX,1985-06-24,9.15625 +CVX,1985-06-25,9.25 +CVX,1985-06-26,9.25 +CVX,1985-06-27,9.34375 +CVX,1985-06-28,9.34375 +CVX,1985-07-01,9.3125 +CVX,1985-07-02,9.34375 +CVX,1985-07-03,9.25 +CVX,1985-07-05,9.1875 +CVX,1985-07-08,9.28125 +CVX,1985-07-09,9.5 +CVX,1985-07-10,9.5 +CVX,1985-07-11,9.375 +CVX,1985-07-12,9.3125 +CVX,1985-07-15,9.125 +CVX,1985-07-16,9.0 +CVX,1985-07-17,9.15625 +CVX,1985-07-18,9.03125 +CVX,1985-07-19,9.15625 +CVX,1985-07-22,9.0 +CVX,1985-07-23,8.90625 +CVX,1985-07-24,9.3125 +CVX,1985-07-25,9.5 +CVX,1985-07-26,9.65625 +CVX,1985-07-29,9.59375 +CVX,1985-07-30,9.46875 +CVX,1985-07-31,9.1875 +CVX,1985-08-01,9.03125 +CVX,1985-08-02,9.28125 +CVX,1985-08-05,9.28125 +CVX,1985-08-06,9.15625 +CVX,1985-08-07,9.25 +CVX,1985-08-08,9.34375 +CVX,1985-08-09,9.21875 +CVX,1985-08-12,9.15625 +CVX,1985-08-13,9.15625 +CVX,1985-08-14,9.25 +CVX,1985-08-15,9.21875 +CVX,1985-08-16,9.1875 +CVX,1985-08-19,9.21875 +CVX,1985-08-20,9.375 +CVX,1985-08-21,9.25 +CVX,1985-08-22,9.125 +CVX,1985-08-23,9.1875 +CVX,1985-08-26,9.21875 +CVX,1985-08-27,9.21875 +CVX,1985-08-28,9.34375 +CVX,1985-08-29,9.40625 +CVX,1985-08-30,9.40625 +CVX,1985-09-03,9.34375 +CVX,1985-09-04,9.34375 +CVX,1985-09-05,9.40625 +CVX,1985-09-06,9.375 +CVX,1985-09-09,9.25 +CVX,1985-09-10,9.28125 +CVX,1985-09-11,9.25 +CVX,1985-09-12,9.21875 +CVX,1985-09-13,9.15625 +CVX,1985-09-16,8.96875 +CVX,1985-09-17,8.9375 +CVX,1985-09-18,9.0 +CVX,1985-09-19,9.15625 +CVX,1985-09-20,9.1875 +CVX,1985-09-23,9.125 +CVX,1985-09-24,9.0 +CVX,1985-09-25,8.78125 +CVX,1985-09-26,9.09375 +CVX,1985-09-30,9.25 +CVX,1985-10-01,9.6875 +CVX,1985-10-02,9.59375 +CVX,1985-10-03,9.65625 +CVX,1985-10-04,9.53125 +CVX,1985-10-07,9.4375 +CVX,1985-10-08,9.46875 +CVX,1985-10-09,9.5 +CVX,1985-10-10,9.5 +CVX,1985-10-11,9.5625 +CVX,1985-10-14,9.6875 +CVX,1985-10-15,9.75 +CVX,1985-10-16,9.8125 +CVX,1985-10-17,9.71875 +CVX,1985-10-18,9.53125 +CVX,1985-10-21,9.65625 +CVX,1985-10-22,9.75 +CVX,1985-10-23,9.84375 +CVX,1985-10-24,9.875 +CVX,1985-10-25,9.8125 +CVX,1985-10-28,9.9375 +CVX,1985-10-29,9.875 +CVX,1985-10-30,9.75 +CVX,1985-10-31,9.78125 +CVX,1985-11-01,9.6875 +CVX,1985-11-04,9.65625 +CVX,1985-11-05,9.46875 +CVX,1985-11-06,9.34375 +CVX,1985-11-07,9.3125 +CVX,1985-11-08,9.375 +CVX,1985-11-11,9.625 +CVX,1985-11-12,9.5625 +CVX,1985-11-13,9.4375 +CVX,1985-11-14,9.625 +CVX,1985-11-15,9.5625 +CVX,1985-11-18,9.59375 +CVX,1985-11-19,9.53125 +CVX,1985-11-20,9.46875 +CVX,1985-11-21,9.65625 +CVX,1985-11-22,9.59375 +CVX,1985-11-25,9.71875 +CVX,1985-11-26,9.8125 +CVX,1985-11-27,9.84375 +CVX,1985-11-29,9.5625 +CVX,1985-12-02,9.34375 +CVX,1985-12-03,9.40625 +CVX,1985-12-04,9.4375 +CVX,1985-12-05,9.53125 +CVX,1985-12-06,9.5 +CVX,1985-12-09,9.0 +CVX,1985-12-10,8.5 +CVX,1985-12-11,8.65625 +CVX,1985-12-12,8.8125 +CVX,1985-12-13,9.125 +CVX,1985-12-16,9.25 +CVX,1985-12-17,9.1875 +CVX,1985-12-18,9.375 +CVX,1985-12-19,9.4375 +CVX,1985-12-20,9.4375 +CVX,1985-12-23,9.28125 +CVX,1985-12-24,9.28125 +CVX,1985-12-26,9.3125 +CVX,1985-12-27,9.3125 +CVX,1985-12-30,9.375 +CVX,1985-12-31,9.53125 +CVX,1986-01-02,9.375 +CVX,1986-01-03,9.4375 +CVX,1986-01-06,9.40625 +CVX,1986-01-07,9.5625 +CVX,1986-01-08,9.21875 +CVX,1986-01-09,9.34375 +CVX,1986-01-10,9.34375 +CVX,1986-01-13,9.4375 +CVX,1986-01-14,9.28125 +CVX,1986-01-15,9.3125 +CVX,1986-01-16,9.125 +CVX,1986-01-17,9.09375 +CVX,1986-01-20,8.90625 +CVX,1986-01-21,8.71875 +CVX,1986-01-22,8.6875 +CVX,1986-01-23,8.78125 +CVX,1986-01-24,9.125 +CVX,1986-01-27,8.90625 +CVX,1986-01-28,8.75 +CVX,1986-01-29,8.78125 +CVX,1986-01-30,8.9375 +CVX,1986-01-31,9.125 +CVX,1986-02-03,8.875 +CVX,1986-02-04,8.5 +CVX,1986-02-05,8.5625 +CVX,1986-02-06,8.59375 +CVX,1986-02-07,8.78125 +CVX,1986-02-10,8.78125 +CVX,1986-02-11,8.625 +CVX,1986-02-12,8.6875 +CVX,1986-02-13,8.84375 +CVX,1986-02-14,8.9375 +CVX,1986-02-18,8.96875 +CVX,1986-02-19,8.75 +CVX,1986-02-20,8.75 +CVX,1986-02-21,8.96875 +CVX,1986-02-24,9.125 +CVX,1986-02-25,9.40625 +CVX,1986-02-26,9.5 +CVX,1986-02-27,9.21875 +CVX,1986-02-28,9.1875 +CVX,1986-03-03,9.0 +CVX,1986-03-04,8.96875 +CVX,1986-03-05,9.09375 +CVX,1986-03-06,8.9375 +CVX,1986-03-07,8.75 +CVX,1986-03-10,8.75 +CVX,1986-03-11,9.15625 +CVX,1986-03-12,9.375 +CVX,1986-03-13,9.1875 +CVX,1986-03-14,9.25 +CVX,1986-03-17,9.40625 +CVX,1986-03-18,9.375 +CVX,1986-03-19,9.375 +CVX,1986-03-20,9.5 +CVX,1986-03-21,9.40625 +CVX,1986-03-24,9.25 +CVX,1986-03-25,9.21875 +CVX,1986-03-26,9.34375 +CVX,1986-03-27,9.34375 +CVX,1986-03-31,9.125 +CVX,1986-04-01,9.125 +CVX,1986-04-02,9.40625 +CVX,1986-04-03,9.3125 +CVX,1986-04-04,9.3125 +CVX,1986-04-07,9.375 +CVX,1986-04-08,9.375 +CVX,1986-04-09,9.3125 +CVX,1986-04-10,9.5 +CVX,1986-04-11,9.6875 +CVX,1986-04-14,9.78125 +CVX,1986-04-15,9.8125 +CVX,1986-04-16,9.75 +CVX,1986-04-17,9.5625 +CVX,1986-04-18,9.46875 +CVX,1986-04-21,9.6875 +CVX,1986-04-22,9.65625 +CVX,1986-04-23,9.5625 +CVX,1986-04-24,9.6875 +CVX,1986-04-25,9.78125 +CVX,1986-04-28,9.8125 +CVX,1986-04-29,9.71875 +CVX,1986-04-30,9.625 +CVX,1986-05-01,9.5625 +CVX,1986-05-02,9.8125 +CVX,1986-05-05,9.90625 +CVX,1986-05-06,9.84375 +CVX,1986-05-07,9.84375 +CVX,1986-05-08,9.96875 +CVX,1986-05-09,10.21875 +CVX,1986-05-12,10.28125 +CVX,1986-05-13,10.09375 +CVX,1986-05-14,10.125 +CVX,1986-05-15,9.90625 +CVX,1986-05-16,9.9375 +CVX,1986-05-19,9.9375 +CVX,1986-05-20,10.0 +CVX,1986-05-21,9.84375 +CVX,1986-05-22,9.96875 +CVX,1986-05-23,10.125 +CVX,1986-05-27,10.09375 +CVX,1986-05-28,10.0 +CVX,1986-05-29,10.0 +CVX,1986-05-30,10.0 +CVX,1986-06-02,10.15625 +CVX,1986-06-03,10.21875 +CVX,1986-06-04,10.0625 +CVX,1986-06-05,10.03125 +CVX,1986-06-06,10.0625 +CVX,1986-06-09,10.0 +CVX,1986-06-10,9.96875 +CVX,1986-06-11,9.96875 +CVX,1986-06-12,9.9375 +CVX,1986-06-13,9.96875 +CVX,1986-06-16,10.0 +CVX,1986-06-17,9.96875 +CVX,1986-06-18,9.96875 +CVX,1986-06-19,10.03125 +CVX,1986-06-20,10.03125 +CVX,1986-06-23,9.9375 +CVX,1986-06-24,9.9375 +CVX,1986-06-25,9.96875 +CVX,1986-06-26,9.875 +CVX,1986-06-27,9.71875 +CVX,1986-06-30,9.59375 +CVX,1986-07-01,9.53125 +CVX,1986-07-02,9.6875 +CVX,1986-07-03,9.6875 +CVX,1986-07-07,9.46875 +CVX,1986-07-08,9.40625 +CVX,1986-07-09,9.125 +CVX,1986-07-10,9.0625 +CVX,1986-07-11,8.9375 +CVX,1986-07-14,8.6875 +CVX,1986-07-15,8.5625 +CVX,1986-07-16,8.65625 +CVX,1986-07-17,8.9375 +CVX,1986-07-18,9.0 +CVX,1986-07-21,9.15625 +CVX,1986-07-22,9.25 +CVX,1986-07-23,9.03125 +CVX,1986-07-24,8.84375 +CVX,1986-07-25,8.8125 +CVX,1986-07-28,8.6875 +CVX,1986-07-29,8.71875 +CVX,1986-07-30,9.09375 +CVX,1986-07-31,9.03125 +CVX,1986-08-01,9.15625 +CVX,1986-08-04,9.6875 +CVX,1986-08-05,10.0 +CVX,1986-08-06,9.9375 +CVX,1986-08-07,10.03125 +CVX,1986-08-08,9.96875 +CVX,1986-08-11,10.09375 +CVX,1986-08-12,10.125 +CVX,1986-08-13,10.34375 +CVX,1986-08-14,10.3125 +CVX,1986-08-15,10.75 +CVX,1986-08-18,10.9375 +CVX,1986-08-19,10.53125 +CVX,1986-08-20,10.8125 +CVX,1986-08-21,10.5625 +CVX,1986-08-22,10.625 +CVX,1986-08-25,10.59375 +CVX,1986-08-26,11.03125 +CVX,1986-08-27,11.21875 +CVX,1986-08-28,10.9375 +CVX,1986-08-29,11.0625 +CVX,1986-09-02,11.09375 +CVX,1986-09-03,11.375 +CVX,1986-09-04,11.65625 +CVX,1986-09-05,11.75 +CVX,1986-09-08,11.53125 +CVX,1986-09-09,11.34375 +CVX,1986-09-10,11.375 +CVX,1986-09-11,10.875 +CVX,1986-09-12,10.8125 +CVX,1986-09-15,10.90625 +CVX,1986-09-16,10.8125 +CVX,1986-09-17,10.53125 +CVX,1986-09-18,10.40625 +CVX,1986-09-19,10.59375 +CVX,1986-09-22,10.625 +CVX,1986-09-23,10.84375 +CVX,1986-09-24,10.6875 +CVX,1986-09-25,10.625 +CVX,1986-09-26,10.75 +CVX,1986-09-29,10.75 +CVX,1986-09-30,11.0 +CVX,1986-10-01,11.15625 +CVX,1986-10-02,11.21875 +CVX,1986-10-03,11.15625 +CVX,1986-10-06,11.21875 +CVX,1986-10-07,11.28125 +CVX,1986-10-08,11.3125 +CVX,1986-10-09,11.21875 +CVX,1986-10-10,10.9375 +CVX,1986-10-13,10.90625 +CVX,1986-10-14,10.625 +CVX,1986-10-15,10.8125 +CVX,1986-10-16,11.1875 +CVX,1986-10-17,11.125 +CVX,1986-10-20,10.9375 +CVX,1986-10-21,10.90625 +CVX,1986-10-22,10.6875 +CVX,1986-10-23,10.53125 +CVX,1986-10-24,10.4375 +CVX,1986-10-27,10.5625 +CVX,1986-10-28,10.40625 +CVX,1986-10-29,10.3125 +CVX,1986-10-30,10.90625 +CVX,1986-10-31,11.15625 +CVX,1986-11-03,10.875 +CVX,1986-11-04,11.0 +CVX,1986-11-05,11.15625 +CVX,1986-11-06,11.0 +CVX,1986-11-07,11.21875 +CVX,1986-11-10,11.125 +CVX,1986-11-11,11.4375 +CVX,1986-11-12,11.5 +CVX,1986-11-13,11.5 +CVX,1986-11-14,11.84375 +CVX,1986-11-17,11.84375 +CVX,1986-11-18,11.40625 +CVX,1986-11-19,11.4375 +CVX,1986-11-20,11.625 +CVX,1986-11-21,11.75 +CVX,1986-11-24,11.8125 +CVX,1986-11-25,11.6875 +CVX,1986-11-26,11.59375 +CVX,1986-11-28,11.84375 +CVX,1986-12-01,11.78125 +CVX,1986-12-02,11.96875 +CVX,1986-12-03,11.75 +CVX,1986-12-04,11.46875 +CVX,1986-12-05,11.4375 +CVX,1986-12-08,11.40625 +CVX,1986-12-09,11.375 +CVX,1986-12-10,11.6875 +CVX,1986-12-11,11.75 +CVX,1986-12-12,12.0 +CVX,1986-12-15,11.90625 +CVX,1986-12-16,11.9375 +CVX,1986-12-17,11.59375 +CVX,1986-12-18,11.53125 +CVX,1986-12-19,11.5 +CVX,1986-12-22,11.625 +CVX,1986-12-23,11.46875 +CVX,1986-12-24,11.4375 +CVX,1986-12-26,11.4375 +CVX,1986-12-29,11.46875 +CVX,1986-12-30,11.4375 +CVX,1986-12-31,11.34375 +CVX,1987-01-02,11.5 +CVX,1987-01-05,11.6875 +CVX,1987-01-06,11.71875 +CVX,1987-01-07,11.875 +CVX,1987-01-08,12.15625 +CVX,1987-01-09,12.1875 +CVX,1987-01-12,12.5625 +CVX,1987-01-13,12.4375 +CVX,1987-01-14,12.6875 +CVX,1987-01-15,13.09375 +CVX,1987-01-16,13.125 +CVX,1987-01-19,13.0625 +CVX,1987-01-20,13.0 +CVX,1987-01-21,12.625 +CVX,1987-01-22,12.9375 +CVX,1987-01-23,12.5 +CVX,1987-01-26,12.6875 +CVX,1987-01-27,12.96875 +CVX,1987-01-28,12.84375 +CVX,1987-01-29,12.875 +CVX,1987-01-30,13.25 +CVX,1987-02-02,13.25 +CVX,1987-02-03,12.9375 +CVX,1987-02-04,13.59375 +CVX,1987-02-05,13.625 +CVX,1987-02-06,13.53125 +CVX,1987-02-09,13.125 +CVX,1987-02-10,12.875 +CVX,1987-02-11,12.53125 +CVX,1987-02-12,12.3125 +CVX,1987-02-13,12.625 +CVX,1987-02-17,12.875 +CVX,1987-02-18,12.5 +CVX,1987-02-19,12.28125 +CVX,1987-02-20,12.09375 +CVX,1987-02-23,11.96875 +CVX,1987-02-24,11.78125 +CVX,1987-02-25,11.9375 +CVX,1987-02-26,12.1875 +CVX,1987-02-27,12.375 +CVX,1987-03-02,12.21875 +CVX,1987-03-03,12.6875 +CVX,1987-03-04,12.71875 +CVX,1987-03-05,12.65625 +CVX,1987-03-06,12.90625 +CVX,1987-03-09,12.75 +CVX,1987-03-10,12.84375 +CVX,1987-03-11,12.96875 +CVX,1987-03-12,13.125 +CVX,1987-03-13,13.15625 +CVX,1987-03-16,13.4375 +CVX,1987-03-17,13.875 +CVX,1987-03-18,14.1875 +CVX,1987-03-19,14.1875 +CVX,1987-03-20,14.4375 +CVX,1987-03-23,14.6875 +CVX,1987-03-24,14.71875 +CVX,1987-03-25,14.4375 +CVX,1987-03-26,14.5 +CVX,1987-03-27,14.125 +CVX,1987-03-30,13.84375 +CVX,1987-03-31,14.03125 +CVX,1987-04-01,14.46875 +CVX,1987-04-02,14.78125 +CVX,1987-04-03,15.0625 +CVX,1987-04-06,15.09375 +CVX,1987-04-07,14.8125 +CVX,1987-04-08,14.875 +CVX,1987-04-09,14.4375 +CVX,1987-04-10,14.8125 +CVX,1987-04-13,14.65625 +CVX,1987-04-14,14.34375 +CVX,1987-04-15,14.5 +CVX,1987-04-16,14.3125 +CVX,1987-04-20,14.34375 +CVX,1987-04-21,14.84375 +CVX,1987-04-22,14.40625 +CVX,1987-04-23,14.1875 +CVX,1987-04-24,13.90625 +CVX,1987-04-27,13.84375 +CVX,1987-04-28,14.09375 +CVX,1987-04-29,14.21875 +CVX,1987-04-30,14.5 +CVX,1987-05-01,14.0625 +CVX,1987-05-04,14.25 +CVX,1987-05-05,14.375 +CVX,1987-05-06,14.75 +CVX,1987-05-07,14.9375 +CVX,1987-05-08,14.90625 +CVX,1987-05-11,14.75 +CVX,1987-05-12,14.71875 +CVX,1987-05-13,14.71875 +CVX,1987-05-14,14.6875 +CVX,1987-05-15,14.21875 +CVX,1987-05-18,14.3125 +CVX,1987-05-19,13.8125 +CVX,1987-05-20,14.125 +CVX,1987-05-21,14.15625 +CVX,1987-05-22,14.125 +CVX,1987-05-26,14.3125 +CVX,1987-05-27,14.34375 +CVX,1987-05-28,14.34375 +CVX,1987-05-29,14.59375 +CVX,1987-06-01,14.8125 +CVX,1987-06-02,14.59375 +CVX,1987-06-03,14.71875 +CVX,1987-06-04,14.71875 +CVX,1987-06-05,14.5625 +CVX,1987-06-08,14.5 +CVX,1987-06-09,14.5 +CVX,1987-06-10,14.46875 +CVX,1987-06-11,14.46875 +CVX,1987-06-12,14.5 +CVX,1987-06-15,14.625 +CVX,1987-06-16,14.96875 +CVX,1987-06-17,14.90625 +CVX,1987-06-18,14.9375 +CVX,1987-06-19,14.90625 +CVX,1987-06-22,14.9375 +CVX,1987-06-23,14.96875 +CVX,1987-06-24,14.9375 +CVX,1987-06-25,15.125 +CVX,1987-06-26,15.0625 +CVX,1987-06-29,15.46875 +CVX,1987-06-30,15.5 +CVX,1987-07-01,15.3125 +CVX,1987-07-02,15.5625 +CVX,1987-07-06,15.625 +CVX,1987-07-07,15.84375 +CVX,1987-07-08,15.65625 +CVX,1987-07-09,15.625 +CVX,1987-07-10,15.65625 +CVX,1987-07-13,15.65625 +CVX,1987-07-14,15.75 +CVX,1987-07-15,15.84375 +CVX,1987-07-16,16.0 +CVX,1987-07-17,16.03125 +CVX,1987-07-20,15.71875 +CVX,1987-07-21,15.25 +CVX,1987-07-22,15.03125 +CVX,1987-07-23,14.96875 +CVX,1987-07-24,14.96875 +CVX,1987-07-27,14.9375 +CVX,1987-07-28,15.1875 +CVX,1987-07-29,15.21875 +CVX,1987-07-30,15.0625 +CVX,1987-07-31,15.125 +CVX,1987-08-03,15.5 +CVX,1987-08-04,15.0625 +CVX,1987-08-05,14.90625 +CVX,1987-08-06,15.0 +CVX,1987-08-07,14.9375 +CVX,1987-08-10,14.96875 +CVX,1987-08-11,15.0 +CVX,1987-08-12,15.03125 +CVX,1987-08-13,14.4375 +CVX,1987-08-14,14.65625 +CVX,1987-08-17,14.5 +CVX,1987-08-18,14.53125 +CVX,1987-08-19,14.65625 +CVX,1987-08-20,14.90625 +CVX,1987-08-21,14.84375 +CVX,1987-08-24,14.53125 +CVX,1987-08-25,14.5 +CVX,1987-08-26,14.6875 +CVX,1987-08-27,14.8125 +CVX,1987-08-28,14.5 +CVX,1987-08-31,14.625 +CVX,1987-09-01,14.28125 +CVX,1987-09-02,14.125 +CVX,1987-09-03,14.125 +CVX,1987-09-04,13.875 +CVX,1987-09-08,13.59375 +CVX,1987-09-09,13.6875 +CVX,1987-09-10,13.65625 +CVX,1987-09-11,13.5625 +CVX,1987-09-14,13.46875 +CVX,1987-09-15,13.34375 +CVX,1987-09-16,13.0 +CVX,1987-09-17,12.8125 +CVX,1987-09-18,12.71875 +CVX,1987-09-21,12.5 +CVX,1987-09-22,13.46875 +CVX,1987-09-23,13.375 +CVX,1987-09-24,13.3125 +CVX,1987-09-25,13.3125 +CVX,1987-09-28,13.4375 +CVX,1987-09-29,13.46875 +CVX,1987-09-30,13.46875 +CVX,1987-10-01,13.78125 +CVX,1987-10-02,13.90625 +CVX,1987-10-05,13.875 +CVX,1987-10-06,13.375 +CVX,1987-10-07,13.15625 +CVX,1987-10-08,12.875 +CVX,1987-10-09,12.78125 +CVX,1987-10-12,12.78125 +CVX,1987-10-13,13.0 +CVX,1987-10-14,12.59375 +CVX,1987-10-15,12.46875 +CVX,1987-10-16,12.375 +CVX,1987-10-19,10.3125 +CVX,1987-10-20,11.1875 +CVX,1987-10-21,11.25 +CVX,1987-10-22,11.0 +CVX,1987-10-23,10.65625 +CVX,1987-10-26,9.375 +CVX,1987-10-27,9.875 +CVX,1987-10-28,10.15625 +CVX,1987-10-29,10.53125 +CVX,1987-10-30,11.09375 +CVX,1987-11-02,11.125 +CVX,1987-11-03,10.71875 +CVX,1987-11-04,10.71875 +CVX,1987-11-05,10.6875 +CVX,1987-11-06,10.3125 +CVX,1987-11-09,9.6875 +CVX,1987-11-10,9.6875 +CVX,1987-11-11,9.90625 +CVX,1987-11-12,10.09375 +CVX,1987-11-13,9.6875 +CVX,1987-11-16,10.09375 +CVX,1987-11-17,10.0625 +CVX,1987-11-18,10.03125 +CVX,1987-11-19,9.71875 +CVX,1987-11-20,9.6875 +CVX,1987-11-23,9.84375 +CVX,1987-11-24,9.90625 +CVX,1987-11-25,9.625 +CVX,1987-11-27,9.625 +CVX,1987-11-30,9.125 +CVX,1987-12-01,9.25 +CVX,1987-12-02,9.25 +CVX,1987-12-03,9.1875 +CVX,1987-12-04,9.1875 +CVX,1987-12-07,9.3125 +CVX,1987-12-08,9.75 +CVX,1987-12-09,9.6875 +CVX,1987-12-10,9.125 +CVX,1987-12-11,9.53125 +CVX,1987-12-14,9.6875 +CVX,1987-12-15,9.46875 +CVX,1987-12-16,9.625 +CVX,1987-12-17,9.375 +CVX,1987-12-18,9.65625 +CVX,1987-12-21,9.5625 +CVX,1987-12-22,9.59375 +CVX,1987-12-23,9.9375 +CVX,1987-12-24,10.0625 +CVX,1987-12-28,9.71875 +CVX,1987-12-29,9.75 +CVX,1987-12-30,9.96875 +CVX,1987-12-31,9.90625 +CVX,1988-01-04,10.40625 +CVX,1988-01-05,10.59375 +CVX,1988-01-06,10.75 +CVX,1988-01-07,11.0 +CVX,1988-01-08,10.3125 +CVX,1988-01-11,10.15625 +CVX,1988-01-12,10.0 +CVX,1988-01-13,9.90625 +CVX,1988-01-14,10.1875 +CVX,1988-01-15,10.3125 +CVX,1988-01-18,10.5 +CVX,1988-01-19,10.5 +CVX,1988-01-20,10.15625 +CVX,1988-01-21,10.28125 +CVX,1988-01-22,10.46875 +CVX,1988-01-25,10.9375 +CVX,1988-01-26,10.78125 +CVX,1988-01-27,10.8125 +CVX,1988-01-28,10.90625 +CVX,1988-01-29,11.21875 +CVX,1988-02-01,10.96875 +CVX,1988-02-02,11.125 +CVX,1988-02-03,11.03125 +CVX,1988-02-04,11.0 +CVX,1988-02-05,11.03125 +CVX,1988-02-08,10.90625 +CVX,1988-02-09,11.0625 +CVX,1988-02-10,11.25 +CVX,1988-02-11,11.25 +CVX,1988-02-12,11.4375 +CVX,1988-02-16,11.75 +CVX,1988-02-17,11.65625 +CVX,1988-02-18,11.5 +CVX,1988-02-19,11.4375 +CVX,1988-02-22,11.40625 +CVX,1988-02-23,11.3125 +CVX,1988-02-24,10.9375 +CVX,1988-02-25,10.78125 +CVX,1988-02-26,10.8125 +CVX,1988-02-29,11.0625 +CVX,1988-03-01,11.125 +CVX,1988-03-02,11.03125 +CVX,1988-03-03,11.0625 +CVX,1988-03-04,11.0625 +CVX,1988-03-07,11.25 +CVX,1988-03-08,11.46875 +CVX,1988-03-09,11.3125 +CVX,1988-03-10,11.3125 +CVX,1988-03-11,11.40625 +CVX,1988-03-14,11.53125 +CVX,1988-03-15,11.53125 +CVX,1988-03-16,11.6875 +CVX,1988-03-17,11.75 +CVX,1988-03-18,11.84375 +CVX,1988-03-21,11.71875 +CVX,1988-03-22,11.6875 +CVX,1988-03-23,11.65625 +CVX,1988-03-24,11.3125 +CVX,1988-03-25,11.0 +CVX,1988-03-28,10.96875 +CVX,1988-03-29,11.125 +CVX,1988-03-30,11.34375 +CVX,1988-03-31,11.625 +CVX,1988-04-04,11.34375 +CVX,1988-04-05,11.375 +CVX,1988-04-06,11.875 +CVX,1988-04-07,11.9375 +CVX,1988-04-08,12.28125 +CVX,1988-04-11,12.3125 +CVX,1988-04-12,12.6875 +CVX,1988-04-13,12.625 +CVX,1988-04-14,12.0 +CVX,1988-04-15,12.03125 +CVX,1988-04-18,11.90625 +CVX,1988-04-19,11.625 +CVX,1988-04-20,11.46875 +CVX,1988-04-21,11.46875 +CVX,1988-04-22,11.8125 +CVX,1988-04-25,12.09375 +CVX,1988-04-26,12.25 +CVX,1988-04-27,12.3125 +CVX,1988-04-28,12.25 +CVX,1988-04-29,12.03125 +CVX,1988-05-02,11.875 +CVX,1988-05-03,11.875 +CVX,1988-05-04,11.875 +CVX,1988-05-05,12.0 +CVX,1988-05-06,12.0625 +CVX,1988-05-09,12.03125 +CVX,1988-05-10,12.125 +CVX,1988-05-11,11.875 +CVX,1988-05-12,11.90625 +CVX,1988-05-13,11.90625 +CVX,1988-05-16,12.15625 +CVX,1988-05-17,12.125 +CVX,1988-05-18,11.96875 +CVX,1988-05-19,12.0 +CVX,1988-05-20,11.90625 +CVX,1988-05-23,11.96875 +CVX,1988-05-24,12.0625 +CVX,1988-05-25,12.0 +CVX,1988-05-26,12.125 +CVX,1988-05-27,12.0 +CVX,1988-05-31,12.3125 +CVX,1988-06-01,12.53125 +CVX,1988-06-02,12.46875 +CVX,1988-06-03,12.59375 +CVX,1988-06-06,12.71875 +CVX,1988-06-07,12.65625 +CVX,1988-06-08,12.9375 +CVX,1988-06-09,12.875 +CVX,1988-06-10,12.9375 +CVX,1988-06-13,12.71875 +CVX,1988-06-14,12.71875 +CVX,1988-06-15,12.65625 +CVX,1988-06-16,12.46875 +CVX,1988-06-17,12.53125 +CVX,1988-06-20,12.4375 +CVX,1988-06-21,12.375 +CVX,1988-06-22,12.4375 +CVX,1988-06-23,12.4375 +CVX,1988-06-24,12.09375 +CVX,1988-06-27,11.6875 +CVX,1988-06-28,11.84375 +CVX,1988-06-29,11.6875 +CVX,1988-06-30,11.34375 +CVX,1988-07-01,11.3125 +CVX,1988-07-05,11.8125 +CVX,1988-07-06,11.78125 +CVX,1988-07-07,11.78125 +CVX,1988-07-08,11.75 +CVX,1988-07-11,11.46875 +CVX,1988-07-12,11.4375 +CVX,1988-07-13,11.5 +CVX,1988-07-14,11.71875 +CVX,1988-07-15,11.875 +CVX,1988-07-18,12.03125 +CVX,1988-07-19,11.875 +CVX,1988-07-20,12.09375 +CVX,1988-07-21,11.8125 +CVX,1988-07-22,11.65625 +CVX,1988-07-25,11.625 +CVX,1988-07-26,11.75 +CVX,1988-07-27,11.46875 +CVX,1988-07-28,11.625 +CVX,1988-07-29,12.125 +CVX,1988-08-01,12.0 +CVX,1988-08-02,11.8125 +CVX,1988-08-03,11.875 +CVX,1988-08-04,11.875 +CVX,1988-08-05,11.75 +CVX,1988-08-08,11.75 +CVX,1988-08-09,11.6875 +CVX,1988-08-10,11.5625 +CVX,1988-08-11,11.5625 +CVX,1988-08-12,11.53125 +CVX,1988-08-15,11.25 +CVX,1988-08-16,11.3125 +CVX,1988-08-17,11.25 +CVX,1988-08-18,11.15625 +CVX,1988-08-19,11.1875 +CVX,1988-08-22,11.09375 +CVX,1988-08-23,11.0625 +CVX,1988-08-24,11.1875 +CVX,1988-08-25,11.03125 +CVX,1988-08-26,11.03125 +CVX,1988-08-29,11.15625 +CVX,1988-08-30,11.125 +CVX,1988-08-31,11.125 +CVX,1988-09-01,11.0 +CVX,1988-09-02,11.28125 +CVX,1988-09-06,11.125 +CVX,1988-09-07,11.0625 +CVX,1988-09-08,11.0625 +CVX,1988-09-09,10.8125 +CVX,1988-09-12,10.84375 +CVX,1988-09-13,10.9375 +CVX,1988-09-14,11.1875 +CVX,1988-09-15,11.28125 +CVX,1988-09-16,11.1875 +CVX,1988-09-19,11.09375 +CVX,1988-09-20,11.1875 +CVX,1988-09-21,11.125 +CVX,1988-09-22,11.0 +CVX,1988-09-23,10.90625 +CVX,1988-09-26,10.9375 +CVX,1988-09-27,10.75 +CVX,1988-09-28,10.84375 +CVX,1988-09-29,10.9375 +CVX,1988-09-30,10.90625 +CVX,1988-10-03,10.84375 +CVX,1988-10-04,10.71875 +CVX,1988-10-05,10.90625 +CVX,1988-10-06,10.96875 +CVX,1988-10-07,11.375 +CVX,1988-10-10,11.21875 +CVX,1988-10-11,11.4375 +CVX,1988-10-12,11.5 +CVX,1988-10-13,11.53125 +CVX,1988-10-14,11.6875 +CVX,1988-10-17,11.8125 +CVX,1988-10-18,11.8125 +CVX,1988-10-19,11.6875 +CVX,1988-10-20,11.75 +CVX,1988-10-21,11.75 +CVX,1988-10-24,11.59375 +CVX,1988-10-25,11.75 +CVX,1988-10-26,11.78125 +CVX,1988-10-27,11.625 +CVX,1988-10-28,11.71875 +CVX,1988-10-31,11.71875 +CVX,1988-11-01,11.5 +CVX,1988-11-02,11.4375 +CVX,1988-11-03,11.5 +CVX,1988-11-04,11.25 +CVX,1988-11-07,11.25 +CVX,1988-11-08,11.34375 +CVX,1988-11-09,11.21875 +CVX,1988-11-10,11.25 +CVX,1988-11-11,10.9375 +CVX,1988-11-14,10.90625 +CVX,1988-11-15,10.9375 +CVX,1988-11-16,10.84375 +CVX,1988-11-17,10.96875 +CVX,1988-11-18,10.96875 +CVX,1988-11-21,10.875 +CVX,1988-11-22,11.125 +CVX,1988-11-23,11.0625 +CVX,1988-11-25,11.3125 +CVX,1988-11-28,11.3125 +CVX,1988-11-29,11.40625 +CVX,1988-11-30,11.4375 +CVX,1988-12-01,11.34375 +CVX,1988-12-02,11.1875 +CVX,1988-12-05,11.15625 +CVX,1988-12-06,11.3125 +CVX,1988-12-07,11.46875 +CVX,1988-12-08,11.46875 +CVX,1988-12-09,11.46875 +CVX,1988-12-12,11.5 +CVX,1988-12-13,11.4375 +CVX,1988-12-14,11.5 +CVX,1988-12-15,11.46875 +CVX,1988-12-16,11.53125 +CVX,1988-12-19,11.65625 +CVX,1988-12-20,11.71875 +CVX,1988-12-21,11.71875 +CVX,1988-12-22,11.75 +CVX,1988-12-23,11.78125 +CVX,1988-12-27,11.6875 +CVX,1988-12-28,11.59375 +CVX,1988-12-29,11.59375 +CVX,1988-12-30,11.4375 +CVX,1989-01-03,11.4375 +CVX,1989-01-04,11.59375 +CVX,1989-01-05,11.78125 +CVX,1989-01-06,11.8125 +CVX,1989-01-09,11.84375 +CVX,1989-01-10,11.84375 +CVX,1989-01-11,12.0 +CVX,1989-01-12,12.125 +CVX,1989-01-13,12.09375 +CVX,1989-01-16,12.0625 +CVX,1989-01-17,12.125 +CVX,1989-01-18,12.28125 +CVX,1989-01-19,12.21875 +CVX,1989-01-20,12.3125 +CVX,1989-01-23,12.21875 +CVX,1989-01-24,12.125 +CVX,1989-01-25,12.0 +CVX,1989-01-26,12.34375 +CVX,1989-01-27,12.4375 +CVX,1989-01-30,12.46875 +CVX,1989-01-31,12.40625 +CVX,1989-02-01,12.25 +CVX,1989-02-02,12.125 +CVX,1989-02-03,12.21875 +CVX,1989-02-06,12.28125 +CVX,1989-02-07,12.46875 +CVX,1989-02-08,12.34375 +CVX,1989-02-09,12.15625 +CVX,1989-02-10,11.9375 +CVX,1989-02-13,11.96875 +CVX,1989-02-14,11.9375 +CVX,1989-02-15,11.96875 +CVX,1989-02-16,12.125 +CVX,1989-02-17,12.34375 +CVX,1989-02-21,12.40625 +CVX,1989-02-22,12.15625 +CVX,1989-02-23,12.28125 +CVX,1989-02-24,12.03125 +CVX,1989-02-27,12.09375 +CVX,1989-02-28,12.125 +CVX,1989-03-01,12.1875 +CVX,1989-03-02,12.4375 +CVX,1989-03-03,12.625 +CVX,1989-03-06,12.96875 +CVX,1989-03-07,13.0625 +CVX,1989-03-08,12.90625 +CVX,1989-03-09,12.9375 +CVX,1989-03-10,12.9375 +CVX,1989-03-13,13.1875 +CVX,1989-03-14,13.25 +CVX,1989-03-15,13.59375 +CVX,1989-03-16,13.75 +CVX,1989-03-17,13.625 +CVX,1989-03-20,13.34375 +CVX,1989-03-21,13.21875 +CVX,1989-03-22,13.03125 +CVX,1989-03-23,12.9375 +CVX,1989-03-27,13.03125 +CVX,1989-03-28,12.96875 +CVX,1989-03-29,13.0 +CVX,1989-03-30,12.9375 +CVX,1989-03-31,13.1875 +CVX,1989-04-03,13.15625 +CVX,1989-04-04,13.1875 +CVX,1989-04-05,13.46875 +CVX,1989-04-06,13.375 +CVX,1989-04-07,13.28125 +CVX,1989-04-10,13.25 +CVX,1989-04-11,13.3125 +CVX,1989-04-12,13.25 +CVX,1989-04-13,13.125 +CVX,1989-04-14,13.15625 +CVX,1989-04-17,13.25 +CVX,1989-04-18,13.59375 +CVX,1989-04-19,13.84375 +CVX,1989-04-20,13.90625 +CVX,1989-04-21,14.21875 +CVX,1989-04-24,13.90625 +CVX,1989-04-25,13.5 +CVX,1989-04-26,13.40625 +CVX,1989-04-27,13.5625 +CVX,1989-04-28,13.5625 +CVX,1989-05-01,13.40625 +CVX,1989-05-02,13.1875 +CVX,1989-05-03,13.15625 +CVX,1989-05-04,13.15625 +CVX,1989-05-05,13.125 +CVX,1989-05-08,13.09375 +CVX,1989-05-09,13.03125 +CVX,1989-05-10,12.9375 +CVX,1989-05-11,12.9375 +CVX,1989-05-12,13.125 +CVX,1989-05-15,13.1875 +CVX,1989-05-16,13.3125 +CVX,1989-05-17,13.25 +CVX,1989-05-18,13.25 +CVX,1989-05-19,13.59375 +CVX,1989-05-22,13.65625 +CVX,1989-05-23,13.75 +CVX,1989-05-24,13.96875 +CVX,1989-05-25,14.0 +CVX,1989-05-26,14.0 +CVX,1989-05-30,13.78125 +CVX,1989-05-31,13.8125 +CVX,1989-06-01,13.78125 +CVX,1989-06-02,13.875 +CVX,1989-06-05,13.59375 +CVX,1989-06-06,13.78125 +CVX,1989-06-07,13.71875 +CVX,1989-06-08,13.34375 +CVX,1989-06-09,13.25 +CVX,1989-06-12,13.375 +CVX,1989-06-13,13.375 +CVX,1989-06-14,13.375 +CVX,1989-06-15,13.125 +CVX,1989-06-16,13.15625 +CVX,1989-06-19,13.0625 +CVX,1989-06-20,13.0 +CVX,1989-06-21,12.90625 +CVX,1989-06-22,12.9375 +CVX,1989-06-23,13.1875 +CVX,1989-06-26,13.21875 +CVX,1989-06-27,13.84375 +CVX,1989-06-28,13.78125 +CVX,1989-06-29,13.59375 +CVX,1989-06-30,13.5 +CVX,1989-07-03,13.65625 +CVX,1989-07-05,13.71875 +CVX,1989-07-06,13.71875 +CVX,1989-07-07,13.84375 +CVX,1989-07-10,13.9375 +CVX,1989-07-11,14.0625 +CVX,1989-07-12,14.03125 +CVX,1989-07-13,13.96875 +CVX,1989-07-14,14.125 +CVX,1989-07-17,14.03125 +CVX,1989-07-18,13.96875 +CVX,1989-07-19,14.09375 +CVX,1989-07-20,13.96875 +CVX,1989-07-21,14.0 +CVX,1989-07-24,13.875 +CVX,1989-07-25,13.65625 +CVX,1989-07-26,13.75 +CVX,1989-07-27,13.625 +CVX,1989-07-28,13.5625 +CVX,1989-07-31,13.625 +CVX,1989-08-01,13.5 +CVX,1989-08-02,13.625 +CVX,1989-08-03,13.65625 +CVX,1989-08-04,13.65625 +CVX,1989-08-07,13.90625 +CVX,1989-08-08,13.9375 +CVX,1989-08-09,13.6875 +CVX,1989-08-10,13.71875 +CVX,1989-08-11,13.65625 +CVX,1989-08-14,13.6875 +CVX,1989-08-15,13.75 +CVX,1989-08-16,13.75 +CVX,1989-08-17,13.6875 +CVX,1989-08-18,13.75 +CVX,1989-08-21,13.5625 +CVX,1989-08-22,13.53125 +CVX,1989-08-23,13.625 +CVX,1989-08-24,13.90625 +CVX,1989-08-25,13.90625 +CVX,1989-08-28,14.15625 +CVX,1989-08-29,13.90625 +CVX,1989-08-30,13.9375 +CVX,1989-08-31,14.0625 +CVX,1989-09-01,14.25 +CVX,1989-09-05,14.46875 +CVX,1989-09-06,14.40625 +CVX,1989-09-07,14.78125 +CVX,1989-09-08,14.75 +CVX,1989-09-11,14.65625 +CVX,1989-09-12,14.8125 +CVX,1989-09-13,14.71875 +CVX,1989-09-14,14.4375 +CVX,1989-09-15,14.46875 +CVX,1989-09-18,14.75 +CVX,1989-09-19,14.78125 +CVX,1989-09-20,14.6875 +CVX,1989-09-21,14.65625 +CVX,1989-09-22,14.75 +CVX,1989-09-25,14.59375 +CVX,1989-09-26,14.59375 +CVX,1989-09-27,14.46875 +CVX,1989-09-28,14.53125 +CVX,1989-09-29,15.25 +CVX,1989-10-02,15.03125 +CVX,1989-10-03,15.46875 +CVX,1989-10-04,15.71875 +CVX,1989-10-05,16.1875 +CVX,1989-10-06,16.5 +CVX,1989-10-09,16.25 +CVX,1989-10-10,16.4375 +CVX,1989-10-11,16.75 +CVX,1989-10-12,16.46875 +CVX,1989-10-13,14.96875 +CVX,1989-10-16,15.96875 +CVX,1989-10-17,16.0 +CVX,1989-10-18,16.25 +CVX,1989-10-19,16.5625 +CVX,1989-10-20,16.71875 +CVX,1989-10-23,16.21875 +CVX,1989-10-24,16.21875 +CVX,1989-10-25,16.65625 +CVX,1989-10-26,16.4375 +CVX,1989-10-27,16.59375 +CVX,1989-10-30,16.8125 +CVX,1989-10-31,17.0625 +CVX,1989-11-01,17.09375 +CVX,1989-11-02,17.0 +CVX,1989-11-03,17.15625 +CVX,1989-11-06,16.15625 +CVX,1989-11-07,16.15625 +CVX,1989-11-08,15.75 +CVX,1989-11-09,15.375 +CVX,1989-11-10,15.53125 +CVX,1989-11-13,15.625 +CVX,1989-11-14,15.40625 +CVX,1989-11-15,15.90625 +CVX,1989-11-16,16.03125 +CVX,1989-11-17,15.96875 +CVX,1989-11-20,15.6875 +CVX,1989-11-21,15.8125 +CVX,1989-11-22,16.125 +CVX,1989-11-24,16.25 +CVX,1989-11-27,17.0625 +CVX,1989-11-28,16.9375 +CVX,1989-11-29,17.09375 +CVX,1989-11-30,17.15625 +CVX,1989-12-01,17.59375 +CVX,1989-12-04,17.71875 +CVX,1989-12-05,17.6875 +CVX,1989-12-06,18.0 +CVX,1989-12-07,16.6875 +CVX,1989-12-08,16.71875 +CVX,1989-12-11,16.71875 +CVX,1989-12-12,17.03125 +CVX,1989-12-13,16.9375 +CVX,1989-12-14,17.0625 +CVX,1989-12-15,16.9375 +CVX,1989-12-18,16.96875 +CVX,1989-12-19,16.90625 +CVX,1989-12-20,16.75 +CVX,1989-12-21,16.875 +CVX,1989-12-22,16.9375 +CVX,1989-12-26,16.78125 +CVX,1989-12-27,16.84375 +CVX,1989-12-28,16.75 +CVX,1989-12-29,16.9375 +CVX,1990-01-02,17.28125 +CVX,1990-01-03,17.0 +CVX,1990-01-04,16.78125 +CVX,1990-01-05,16.53125 +CVX,1990-01-08,16.6875 +CVX,1990-01-09,16.5625 +CVX,1990-01-10,16.5625 +CVX,1990-01-11,16.59375 +CVX,1990-01-12,16.0625 +CVX,1990-01-15,16.15625 +CVX,1990-01-16,16.46875 +CVX,1990-01-17,16.375 +CVX,1990-01-18,16.5 +CVX,1990-01-19,16.75 +CVX,1990-01-22,16.09375 +CVX,1990-01-23,16.375 +CVX,1990-01-24,16.34375 +CVX,1990-01-25,16.15625 +CVX,1990-01-26,16.09375 +CVX,1990-01-29,16.09375 +CVX,1990-01-30,16.28125 +CVX,1990-01-31,16.71875 +CVX,1990-02-01,16.65625 +CVX,1990-02-02,16.78125 +CVX,1990-02-05,16.875 +CVX,1990-02-06,16.78125 +CVX,1990-02-07,16.96875 +CVX,1990-02-08,17.5625 +CVX,1990-02-09,17.28125 +CVX,1990-02-12,16.9375 +CVX,1990-02-13,17.09375 +CVX,1990-02-14,17.40625 +CVX,1990-02-15,17.375 +CVX,1990-02-16,17.46875 +CVX,1990-02-20,17.3125 +CVX,1990-02-21,17.125 +CVX,1990-02-22,17.0 +CVX,1990-02-23,16.71875 +CVX,1990-02-26,17.09375 +CVX,1990-02-27,16.875 +CVX,1990-02-28,16.78125 +CVX,1990-03-01,16.96875 +CVX,1990-03-02,17.0625 +CVX,1990-03-05,16.90625 +CVX,1990-03-06,17.125 +CVX,1990-03-07,17.1875 +CVX,1990-03-08,17.21875 +CVX,1990-03-09,17.09375 +CVX,1990-03-12,17.15625 +CVX,1990-03-13,17.0 +CVX,1990-03-14,17.25 +CVX,1990-03-15,17.125 +CVX,1990-03-16,17.53125 +CVX,1990-03-19,17.3125 +CVX,1990-03-20,17.0 +CVX,1990-03-21,16.875 +CVX,1990-03-22,16.84375 +CVX,1990-03-23,16.8125 +CVX,1990-03-26,16.625 +CVX,1990-03-27,16.6875 +CVX,1990-03-28,16.84375 +CVX,1990-03-29,16.90625 +CVX,1990-03-30,16.875 +CVX,1990-04-02,16.75 +CVX,1990-04-03,16.96875 +CVX,1990-04-04,16.9375 +CVX,1990-04-05,17.03125 +CVX,1990-04-06,16.96875 +CVX,1990-04-09,16.96875 +CVX,1990-04-10,16.90625 +CVX,1990-04-11,16.46875 +CVX,1990-04-12,16.6875 +CVX,1990-04-16,16.78125 +CVX,1990-04-17,16.6875 +CVX,1990-04-18,16.375 +CVX,1990-04-19,16.375 +CVX,1990-04-20,16.21875 +CVX,1990-04-23,15.96875 +CVX,1990-04-24,16.1875 +CVX,1990-04-25,16.34375 +CVX,1990-04-26,16.34375 +CVX,1990-04-27,16.28125 +CVX,1990-04-30,16.46875 +CVX,1990-05-01,16.375 +CVX,1990-05-02,16.53125 +CVX,1990-05-03,16.6875 +CVX,1990-05-04,16.78125 +CVX,1990-05-07,16.84375 +CVX,1990-05-08,17.0 +CVX,1990-05-09,16.96875 +CVX,1990-05-10,16.875 +CVX,1990-05-11,17.125 +CVX,1990-05-14,17.5625 +CVX,1990-05-15,17.5625 +CVX,1990-05-16,17.59375 +CVX,1990-05-17,17.5625 +CVX,1990-05-18,17.5 +CVX,1990-05-21,17.5 +CVX,1990-05-22,17.5 +CVX,1990-05-23,17.34375 +CVX,1990-05-24,17.0625 +CVX,1990-05-25,16.9375 +CVX,1990-05-29,17.34375 +CVX,1990-05-30,17.46875 +CVX,1990-05-31,17.5 +CVX,1990-06-01,17.375 +CVX,1990-06-04,17.59375 +CVX,1990-06-05,17.59375 +CVX,1990-06-06,17.375 +CVX,1990-06-07,17.4375 +CVX,1990-06-08,17.375 +CVX,1990-06-11,17.65625 +CVX,1990-06-12,17.78125 +CVX,1990-06-13,17.71875 +CVX,1990-06-14,17.625 +CVX,1990-06-15,18.0 +CVX,1990-06-18,17.75 +CVX,1990-06-19,17.90625 +CVX,1990-06-20,17.71875 +CVX,1990-06-21,17.59375 +CVX,1990-06-22,17.4375 +CVX,1990-06-25,17.21875 +CVX,1990-06-26,16.9375 +CVX,1990-06-27,17.4375 +CVX,1990-06-28,17.46875 +CVX,1990-06-29,17.59375 +CVX,1990-07-02,17.625 +CVX,1990-07-03,17.59375 +CVX,1990-07-05,17.4375 +CVX,1990-07-06,17.4375 +CVX,1990-07-09,17.40625 +CVX,1990-07-10,17.34375 +CVX,1990-07-11,17.75 +CVX,1990-07-12,18.46875 +CVX,1990-07-13,18.5 +CVX,1990-07-16,18.71875 +CVX,1990-07-17,18.96875 +CVX,1990-07-18,18.8125 +CVX,1990-07-19,19.1875 +CVX,1990-07-20,19.375 +CVX,1990-07-23,19.21875 +CVX,1990-07-24,19.6875 +CVX,1990-07-25,19.4375 +CVX,1990-07-26,19.25 +CVX,1990-07-27,19.3125 +CVX,1990-07-30,19.75 +CVX,1990-07-31,19.84375 +CVX,1990-08-01,19.6875 +CVX,1990-08-02,20.09375 +CVX,1990-08-03,19.6875 +CVX,1990-08-06,19.84375 +CVX,1990-08-07,19.65625 +CVX,1990-08-08,19.21875 +CVX,1990-08-09,19.21875 +CVX,1990-08-10,19.5 +CVX,1990-08-13,19.53125 +CVX,1990-08-14,19.46875 +CVX,1990-08-15,19.40625 +CVX,1990-08-16,19.375 +CVX,1990-08-17,19.65625 +CVX,1990-08-20,20.0 +CVX,1990-08-21,19.5625 +CVX,1990-08-22,19.65625 +CVX,1990-08-23,18.90625 +CVX,1990-08-24,18.5625 +CVX,1990-08-27,18.625 +CVX,1990-08-28,18.90625 +CVX,1990-08-29,19.1875 +CVX,1990-08-30,18.8125 +CVX,1990-08-31,18.96875 +CVX,1990-09-04,18.96875 +CVX,1990-09-05,19.40625 +CVX,1990-09-06,19.4375 +CVX,1990-09-07,19.5 +CVX,1990-09-10,19.1875 +CVX,1990-09-11,19.03125 +CVX,1990-09-12,19.28125 +CVX,1990-09-13,19.0 +CVX,1990-09-14,18.96875 +CVX,1990-09-17,19.40625 +CVX,1990-09-18,19.40625 +CVX,1990-09-19,19.21875 +CVX,1990-09-20,19.21875 +CVX,1990-09-21,19.46875 +CVX,1990-09-24,19.40625 +CVX,1990-09-25,19.28125 +CVX,1990-09-26,19.0 +CVX,1990-09-27,18.59375 +CVX,1990-09-28,18.5 +CVX,1990-10-01,18.40625 +CVX,1990-10-02,18.3125 +CVX,1990-10-03,18.34375 +CVX,1990-10-04,18.5 +CVX,1990-10-05,18.5 +CVX,1990-10-08,18.40625 +CVX,1990-10-09,18.0625 +CVX,1990-10-10,17.6875 +CVX,1990-10-11,17.5 +CVX,1990-10-12,17.3125 +CVX,1990-10-15,17.375 +CVX,1990-10-16,17.15625 +CVX,1990-10-17,17.375 +CVX,1990-10-18,17.28125 +CVX,1990-10-19,17.6875 +CVX,1990-10-22,17.5625 +CVX,1990-10-23,17.4375 +CVX,1990-10-24,17.34375 +CVX,1990-10-25,17.1875 +CVX,1990-10-26,16.75 +CVX,1990-10-29,16.78125 +CVX,1990-10-30,17.09375 +CVX,1990-10-31,17.03125 +CVX,1990-11-01,17.3125 +CVX,1990-11-02,17.4375 +CVX,1990-11-05,17.5625 +CVX,1990-11-06,17.21875 +CVX,1990-11-07,16.84375 +CVX,1990-11-08,16.875 +CVX,1990-11-09,17.34375 +CVX,1990-11-12,17.40625 +CVX,1990-11-13,17.3125 +CVX,1990-11-14,17.1875 +CVX,1990-11-15,17.0 +CVX,1990-11-16,17.21875 +CVX,1990-11-19,17.21875 +CVX,1990-11-20,17.15625 +CVX,1990-11-21,17.1875 +CVX,1990-11-23,17.125 +CVX,1990-11-26,17.34375 +CVX,1990-11-27,17.3125 +CVX,1990-11-28,17.375 +CVX,1990-11-29,17.28125 +CVX,1990-11-30,17.46875 +CVX,1990-12-03,17.4375 +CVX,1990-12-04,17.625 +CVX,1990-12-05,17.75 +CVX,1990-12-06,17.4375 +CVX,1990-12-07,17.3125 +CVX,1990-12-10,17.28125 +CVX,1990-12-11,17.3125 +CVX,1990-12-12,17.375 +CVX,1990-12-13,17.25 +CVX,1990-12-14,17.34375 +CVX,1990-12-17,17.375 +CVX,1990-12-18,17.375 +CVX,1990-12-19,17.75 +CVX,1990-12-20,18.0 +CVX,1990-12-21,17.875 +CVX,1990-12-24,17.8125 +CVX,1990-12-26,18.3125 +CVX,1990-12-27,18.15625 +CVX,1990-12-28,18.1875 +CVX,1990-12-31,18.15625 +CVX,1991-01-02,18.09375 +CVX,1991-01-03,17.75 +CVX,1991-01-04,17.75 +CVX,1991-01-07,17.84375 +CVX,1991-01-08,17.875 +CVX,1991-01-09,17.75 +CVX,1991-01-10,17.8125 +CVX,1991-01-11,17.59375 +CVX,1991-01-14,17.84375 +CVX,1991-01-15,18.0625 +CVX,1991-01-16,18.25 +CVX,1991-01-17,18.125 +CVX,1991-01-18,18.0625 +CVX,1991-01-21,18.125 +CVX,1991-01-22,18.0 +CVX,1991-01-23,18.5 +CVX,1991-01-24,18.46875 +CVX,1991-01-25,18.375 +CVX,1991-01-28,18.34375 +CVX,1991-01-29,18.03125 +CVX,1991-01-30,17.625 +CVX,1991-01-31,17.84375 +CVX,1991-02-01,17.6875 +CVX,1991-02-04,17.46875 +CVX,1991-02-05,17.3125 +CVX,1991-02-06,18.15625 +CVX,1991-02-07,18.46875 +CVX,1991-02-08,18.5 +CVX,1991-02-11,18.71875 +CVX,1991-02-12,18.28125 +CVX,1991-02-13,18.3125 +CVX,1991-02-14,18.0 +CVX,1991-02-15,18.125 +CVX,1991-02-19,18.09375 +CVX,1991-02-20,18.09375 +CVX,1991-02-21,18.0625 +CVX,1991-02-22,18.0 +CVX,1991-02-25,17.8125 +CVX,1991-02-26,18.0625 +CVX,1991-02-27,18.625 +CVX,1991-02-28,18.8125 +CVX,1991-03-01,19.0 +CVX,1991-03-04,18.84375 +CVX,1991-03-05,18.875 +CVX,1991-03-06,18.8125 +CVX,1991-03-07,18.875 +CVX,1991-03-08,18.8125 +CVX,1991-03-11,18.5625 +CVX,1991-03-12,18.9375 +CVX,1991-03-13,19.1875 +CVX,1991-03-14,18.84375 +CVX,1991-03-15,19.125 +CVX,1991-03-18,18.875 +CVX,1991-03-19,19.34375 +CVX,1991-03-20,19.5 +CVX,1991-03-21,19.5 +CVX,1991-03-22,19.5 +CVX,1991-03-25,19.65625 +CVX,1991-03-26,19.9375 +CVX,1991-03-27,19.59375 +CVX,1991-03-28,19.25 +CVX,1991-04-01,19.0 +CVX,1991-04-02,19.28125 +CVX,1991-04-03,19.125 +CVX,1991-04-04,19.0625 +CVX,1991-04-05,18.78125 +CVX,1991-04-08,19.0 +CVX,1991-04-09,18.84375 +CVX,1991-04-10,18.71875 +CVX,1991-04-11,19.0625 +CVX,1991-04-12,19.4375 +CVX,1991-04-15,19.65625 +CVX,1991-04-16,19.78125 +CVX,1991-04-17,19.84375 +CVX,1991-04-18,19.8125 +CVX,1991-04-19,19.5625 +CVX,1991-04-22,19.34375 +CVX,1991-04-23,19.5625 +CVX,1991-04-24,19.75 +CVX,1991-04-25,19.46875 +CVX,1991-04-26,19.28125 +CVX,1991-04-29,19.1875 +CVX,1991-04-30,19.34375 +CVX,1991-05-01,19.53125 +CVX,1991-05-02,19.46875 +CVX,1991-05-03,19.34375 +CVX,1991-05-06,19.625 +CVX,1991-05-07,19.5 +CVX,1991-05-08,19.40625 +CVX,1991-05-09,19.46875 +CVX,1991-05-10,18.78125 +CVX,1991-05-13,18.8125 +CVX,1991-05-14,18.375 +CVX,1991-05-15,18.375 +CVX,1991-05-16,18.4375 +CVX,1991-05-17,18.5 +CVX,1991-05-20,18.5625 +CVX,1991-05-21,18.625 +CVX,1991-05-22,18.375 +CVX,1991-05-23,18.34375 +CVX,1991-05-24,18.4375 +CVX,1991-05-28,18.3125 +CVX,1991-05-29,18.34375 +CVX,1991-05-30,18.34375 +CVX,1991-05-31,18.46875 +CVX,1991-06-03,18.59375 +CVX,1991-06-04,18.46875 +CVX,1991-06-05,18.3125 +CVX,1991-06-06,18.59375 +CVX,1991-06-07,18.40625 +CVX,1991-06-10,18.34375 +CVX,1991-06-11,18.125 +CVX,1991-06-12,17.75 +CVX,1991-06-13,17.6875 +CVX,1991-06-14,17.625 +CVX,1991-06-17,17.4375 +CVX,1991-06-18,17.375 +CVX,1991-06-19,17.3125 +CVX,1991-06-20,17.40625 +CVX,1991-06-21,17.59375 +CVX,1991-06-24,17.59375 +CVX,1991-06-25,17.625 +CVX,1991-06-26,17.53125 +CVX,1991-06-27,17.71875 +CVX,1991-06-28,17.59375 +CVX,1991-07-01,17.90625 +CVX,1991-07-02,17.78125 +CVX,1991-07-03,17.375 +CVX,1991-07-05,17.21875 +CVX,1991-07-08,17.71875 +CVX,1991-07-09,17.375 +CVX,1991-07-10,17.25 +CVX,1991-07-11,17.3125 +CVX,1991-07-12,17.53125 +CVX,1991-07-15,17.71875 +CVX,1991-07-16,17.9375 +CVX,1991-07-17,18.5 +CVX,1991-07-18,18.65625 +CVX,1991-07-19,18.5 +CVX,1991-07-22,18.25 +CVX,1991-07-23,18.03125 +CVX,1991-07-24,18.03125 +CVX,1991-07-25,17.875 +CVX,1991-07-26,17.59375 +CVX,1991-07-29,17.84375 +CVX,1991-07-30,18.125 +CVX,1991-07-31,18.03125 +CVX,1991-08-01,18.03125 +CVX,1991-08-02,17.90625 +CVX,1991-08-05,17.875 +CVX,1991-08-06,17.90625 +CVX,1991-08-07,18.0 +CVX,1991-08-08,17.71875 +CVX,1991-08-09,17.5 +CVX,1991-08-12,17.53125 +CVX,1991-08-13,17.46875 +CVX,1991-08-14,17.375 +CVX,1991-08-15,17.125 +CVX,1991-08-16,17.3125 +CVX,1991-08-19,17.34375 +CVX,1991-08-20,17.5 +CVX,1991-08-21,17.71875 +CVX,1991-08-22,17.90625 +CVX,1991-08-23,17.96875 +CVX,1991-08-26,17.8125 +CVX,1991-08-27,17.75 +CVX,1991-08-28,17.8125 +CVX,1991-08-29,17.90625 +CVX,1991-08-30,17.9375 +CVX,1991-09-03,17.84375 +CVX,1991-09-04,17.875 +CVX,1991-09-05,18.03125 +CVX,1991-09-06,18.03125 +CVX,1991-09-09,17.9375 +CVX,1991-09-10,17.78125 +CVX,1991-09-11,17.90625 +CVX,1991-09-12,17.875 +CVX,1991-09-13,17.8125 +CVX,1991-09-16,18.0 +CVX,1991-09-17,17.90625 +CVX,1991-09-18,17.875 +CVX,1991-09-19,17.96875 +CVX,1991-09-20,17.96875 +CVX,1991-09-23,18.1875 +CVX,1991-09-24,18.34375 +CVX,1991-09-25,18.21875 +CVX,1991-09-26,18.375 +CVX,1991-09-27,18.25 +CVX,1991-09-30,18.375 +CVX,1991-10-01,18.5 +CVX,1991-10-02,18.5 +CVX,1991-10-03,18.625 +CVX,1991-10-04,18.65625 +CVX,1991-10-07,18.65625 +CVX,1991-10-08,18.6875 +CVX,1991-10-09,18.6875 +CVX,1991-10-10,18.6875 +CVX,1991-10-11,18.8125 +CVX,1991-10-14,19.3125 +CVX,1991-10-15,19.34375 +CVX,1991-10-16,19.15625 +CVX,1991-10-17,19.15625 +CVX,1991-10-18,19.09375 +CVX,1991-10-21,19.125 +CVX,1991-10-22,19.03125 +CVX,1991-10-23,18.78125 +CVX,1991-10-24,18.625 +CVX,1991-10-25,18.375 +CVX,1991-10-28,18.71875 +CVX,1991-10-29,18.78125 +CVX,1991-10-30,18.75 +CVX,1991-10-31,18.6875 +CVX,1991-11-01,18.46875 +CVX,1991-11-04,18.8125 +CVX,1991-11-05,18.34375 +CVX,1991-11-06,18.4375 +CVX,1991-11-07,18.3125 +CVX,1991-11-08,18.125 +CVX,1991-11-11,18.03125 +CVX,1991-11-12,18.03125 +CVX,1991-11-13,17.96875 +CVX,1991-11-14,17.8125 +CVX,1991-11-15,17.25 +CVX,1991-11-18,17.4375 +CVX,1991-11-19,17.4375 +CVX,1991-11-20,17.21875 +CVX,1991-11-21,17.375 +CVX,1991-11-22,16.875 +CVX,1991-11-25,16.9375 +CVX,1991-11-26,16.9375 +CVX,1991-11-27,16.78125 +CVX,1991-11-29,16.6875 +CVX,1991-12-02,16.96875 +CVX,1991-12-03,17.0 +CVX,1991-12-04,16.9375 +CVX,1991-12-05,16.6875 +CVX,1991-12-06,16.5 +CVX,1991-12-09,16.1875 +CVX,1991-12-10,16.0 +CVX,1991-12-11,16.1875 +CVX,1991-12-12,16.6875 +CVX,1991-12-13,16.75 +CVX,1991-12-16,16.59375 +CVX,1991-12-17,16.625 +CVX,1991-12-18,16.6875 +CVX,1991-12-19,16.75 +CVX,1991-12-20,16.8125 +CVX,1991-12-23,16.90625 +CVX,1991-12-24,16.9375 +CVX,1991-12-26,16.96875 +CVX,1991-12-27,17.0625 +CVX,1991-12-30,17.125 +CVX,1991-12-31,17.25 +CVX,1992-01-02,17.21875 +CVX,1992-01-03,17.375 +CVX,1992-01-06,17.125 +CVX,1992-01-07,16.78125 +CVX,1992-01-08,16.6875 +CVX,1992-01-09,16.4375 +CVX,1992-01-10,16.5625 +CVX,1992-01-13,17.0625 +CVX,1992-01-14,17.21875 +CVX,1992-01-15,17.09375 +CVX,1992-01-16,17.0 +CVX,1992-01-17,16.9375 +CVX,1992-01-20,17.0 +CVX,1992-01-21,17.53125 +CVX,1992-01-22,17.125 +CVX,1992-01-23,16.6875 +CVX,1992-01-24,16.5625 +CVX,1992-01-27,16.375 +CVX,1992-01-28,16.375 +CVX,1992-01-29,16.0625 +CVX,1992-01-30,15.8125 +CVX,1992-01-31,15.90625 +CVX,1992-02-03,16.0 +CVX,1992-02-04,15.6875 +CVX,1992-02-05,15.65625 +CVX,1992-02-06,15.8125 +CVX,1992-02-07,16.15625 +CVX,1992-02-10,16.4375 +CVX,1992-02-11,16.34375 +CVX,1992-02-12,16.375 +CVX,1992-02-13,15.84375 +CVX,1992-02-14,15.9375 +CVX,1992-02-18,15.40625 +CVX,1992-02-19,15.5 +CVX,1992-02-20,15.625 +CVX,1992-02-21,15.1875 +CVX,1992-02-24,15.1875 +CVX,1992-02-25,15.15625 +CVX,1992-02-26,15.25 +CVX,1992-02-27,15.5 +CVX,1992-02-28,15.40625 +CVX,1992-03-02,15.25 +CVX,1992-03-03,15.59375 +CVX,1992-03-04,15.375 +CVX,1992-03-05,15.375 +CVX,1992-03-06,15.40625 +CVX,1992-03-09,15.53125 +CVX,1992-03-10,15.59375 +CVX,1992-03-11,15.5625 +CVX,1992-03-12,15.6875 +CVX,1992-03-13,15.9375 +CVX,1992-03-16,15.875 +CVX,1992-03-17,15.8125 +CVX,1992-03-18,15.6875 +CVX,1992-03-19,15.84375 +CVX,1992-03-20,15.90625 +CVX,1992-03-23,16.0 +CVX,1992-03-24,15.96875 +CVX,1992-03-25,15.875 +CVX,1992-03-26,15.9375 +CVX,1992-03-27,16.03125 +CVX,1992-03-30,15.90625 +CVX,1992-03-31,15.96875 +CVX,1992-04-01,15.96875 +CVX,1992-04-02,15.84375 +CVX,1992-04-03,16.625 +CVX,1992-04-06,16.8125 +CVX,1992-04-07,16.3125 +CVX,1992-04-08,16.21875 +CVX,1992-04-09,16.15625 +CVX,1992-04-10,16.34375 +CVX,1992-04-13,16.21875 +CVX,1992-04-14,16.4375 +CVX,1992-04-15,16.59375 +CVX,1992-04-16,16.78125 +CVX,1992-04-20,16.71875 +CVX,1992-04-21,16.6875 +CVX,1992-04-22,16.5 +CVX,1992-04-23,16.71875 +CVX,1992-04-24,16.90625 +CVX,1992-04-27,17.03125 +CVX,1992-04-28,17.09375 +CVX,1992-04-29,17.09375 +CVX,1992-04-30,17.4375 +CVX,1992-05-01,17.21875 +CVX,1992-05-04,17.46875 +CVX,1992-05-05,17.09375 +CVX,1992-05-06,17.03125 +CVX,1992-05-07,16.90625 +CVX,1992-05-08,17.03125 +CVX,1992-05-11,17.0625 +CVX,1992-05-12,17.0 +CVX,1992-05-13,16.84375 +CVX,1992-05-14,16.96875 +CVX,1992-05-15,16.65625 +CVX,1992-05-18,17.15625 +CVX,1992-05-19,17.03125 +CVX,1992-05-20,16.8125 +CVX,1992-05-21,16.90625 +CVX,1992-05-22,17.25 +CVX,1992-05-26,18.15625 +CVX,1992-05-27,17.75 +CVX,1992-05-28,17.96875 +CVX,1992-05-29,17.84375 +CVX,1992-06-01,17.875 +CVX,1992-06-02,17.71875 +CVX,1992-06-03,17.84375 +CVX,1992-06-04,18.0625 +CVX,1992-06-05,18.1875 +CVX,1992-06-08,18.15625 +CVX,1992-06-09,18.09375 +CVX,1992-06-10,18.15625 +CVX,1992-06-11,18.34375 +CVX,1992-06-12,18.0 +CVX,1992-06-15,17.90625 +CVX,1992-06-16,17.71875 +CVX,1992-06-17,17.625 +CVX,1992-06-18,17.40625 +CVX,1992-06-19,17.40625 +CVX,1992-06-22,17.1875 +CVX,1992-06-23,17.125 +CVX,1992-06-24,17.15625 +CVX,1992-06-25,16.9375 +CVX,1992-06-26,16.8125 +CVX,1992-06-29,17.0625 +CVX,1992-06-30,16.75 +CVX,1992-07-01,16.625 +CVX,1992-07-02,16.59375 +CVX,1992-07-06,16.84375 +CVX,1992-07-07,16.65625 +CVX,1992-07-08,16.84375 +CVX,1992-07-09,17.0 +CVX,1992-07-10,17.09375 +CVX,1992-07-13,17.15625 +CVX,1992-07-14,17.5 +CVX,1992-07-15,17.40625 +CVX,1992-07-16,17.40625 +CVX,1992-07-17,17.21875 +CVX,1992-07-20,17.1875 +CVX,1992-07-21,17.0 +CVX,1992-07-22,16.84375 +CVX,1992-07-23,17.25 +CVX,1992-07-24,17.09375 +CVX,1992-07-27,17.0625 +CVX,1992-07-28,17.28125 +CVX,1992-07-29,17.4375 +CVX,1992-07-30,17.6875 +CVX,1992-07-31,17.84375 +CVX,1992-08-03,17.875 +CVX,1992-08-04,17.90625 +CVX,1992-08-05,17.75 +CVX,1992-08-06,17.59375 +CVX,1992-08-07,17.5625 +CVX,1992-08-10,17.8125 +CVX,1992-08-11,18.03125 +CVX,1992-08-12,18.0625 +CVX,1992-08-13,18.375 +CVX,1992-08-14,18.1875 +CVX,1992-08-17,18.09375 +CVX,1992-08-18,18.25 +CVX,1992-08-19,18.28125 +CVX,1992-08-20,18.1875 +CVX,1992-08-21,17.8125 +CVX,1992-08-24,18.03125 +CVX,1992-08-25,18.0625 +CVX,1992-08-26,17.96875 +CVX,1992-08-27,17.9375 +CVX,1992-08-28,18.1875 +CVX,1992-08-31,18.375 +CVX,1992-09-01,18.4375 +CVX,1992-09-02,18.28125 +CVX,1992-09-03,18.15625 +CVX,1992-09-04,18.28125 +CVX,1992-09-08,18.125 +CVX,1992-09-09,18.125 +CVX,1992-09-10,18.3125 +CVX,1992-09-11,18.15625 +CVX,1992-09-14,18.1875 +CVX,1992-09-15,18.21875 +CVX,1992-09-16,18.40625 +CVX,1992-09-17,18.71875 +CVX,1992-09-18,18.6875 +CVX,1992-09-21,18.75 +CVX,1992-09-22,18.65625 +CVX,1992-09-23,18.625 +CVX,1992-09-24,18.65625 +CVX,1992-09-25,18.4375 +CVX,1992-09-28,18.84375 +CVX,1992-09-29,18.59375 +CVX,1992-09-30,18.53125 +CVX,1992-10-01,18.5625 +CVX,1992-10-02,18.46875 +CVX,1992-10-05,18.1875 +CVX,1992-10-06,18.09375 +CVX,1992-10-07,18.28125 +CVX,1992-10-08,18.4375 +CVX,1992-10-09,18.15625 +CVX,1992-10-12,18.4375 +CVX,1992-10-13,18.375 +CVX,1992-10-14,18.3125 +CVX,1992-10-15,18.375 +CVX,1992-10-16,18.3125 +CVX,1992-10-19,18.34375 +CVX,1992-10-20,18.21875 +CVX,1992-10-21,18.1875 +CVX,1992-10-22,18.34375 +CVX,1992-10-23,18.28125 +CVX,1992-10-26,18.28125 +CVX,1992-10-27,18.375 +CVX,1992-10-28,18.375 +CVX,1992-10-29,18.25 +CVX,1992-10-30,17.75 +CVX,1992-11-02,17.71875 +CVX,1992-11-03,17.0625 +CVX,1992-11-04,16.875 +CVX,1992-11-05,16.71875 +CVX,1992-11-06,16.6875 +CVX,1992-11-09,16.8125 +CVX,1992-11-10,17.0 +CVX,1992-11-11,16.9375 +CVX,1992-11-12,17.0625 +CVX,1992-11-13,17.09375 +CVX,1992-11-16,17.09375 +CVX,1992-11-17,17.0625 +CVX,1992-11-18,17.25 +CVX,1992-11-19,17.46875 +CVX,1992-11-20,17.4375 +CVX,1992-11-23,17.21875 +CVX,1992-11-24,17.1875 +CVX,1992-11-25,17.28125 +CVX,1992-11-27,17.1875 +CVX,1992-11-30,17.1875 +CVX,1992-12-01,17.0625 +CVX,1992-12-02,16.875 +CVX,1992-12-03,16.90625 +CVX,1992-12-04,16.96875 +CVX,1992-12-07,17.09375 +CVX,1992-12-08,17.3125 +CVX,1992-12-09,17.34375 +CVX,1992-12-10,17.5 +CVX,1992-12-11,17.21875 +CVX,1992-12-14,17.25 +CVX,1992-12-15,17.3125 +CVX,1992-12-16,17.3125 +CVX,1992-12-17,17.40625 +CVX,1992-12-18,17.5 +CVX,1992-12-21,17.53125 +CVX,1992-12-22,17.3125 +CVX,1992-12-23,17.1875 +CVX,1992-12-24,17.25 +CVX,1992-12-28,17.375 +CVX,1992-12-29,17.34375 +CVX,1992-12-30,17.40625 +CVX,1992-12-31,17.375 +CVX,1993-01-04,17.4375 +CVX,1993-01-05,17.34375 +CVX,1993-01-06,17.46875 +CVX,1993-01-07,17.15625 +CVX,1993-01-08,17.0625 +CVX,1993-01-11,17.21875 +CVX,1993-01-12,17.3125 +CVX,1993-01-13,17.46875 +CVX,1993-01-14,17.40625 +CVX,1993-01-15,17.34375 +CVX,1993-01-18,17.25 +CVX,1993-01-19,17.125 +CVX,1993-01-20,17.21875 +CVX,1993-01-21,17.0625 +CVX,1993-01-22,16.9375 +CVX,1993-01-25,17.5 +CVX,1993-01-26,17.6875 +CVX,1993-01-27,17.78125 +CVX,1993-01-28,18.125 +CVX,1993-01-29,18.1875 +CVX,1993-02-01,18.46875 +CVX,1993-02-02,18.5 +CVX,1993-02-03,18.65625 +CVX,1993-02-04,18.71875 +CVX,1993-02-05,18.75 +CVX,1993-02-08,19.0 +CVX,1993-02-09,18.9375 +CVX,1993-02-10,19.03125 +CVX,1993-02-11,19.1875 +CVX,1993-02-12,18.78125 +CVX,1993-02-16,18.8125 +CVX,1993-02-17,18.90625 +CVX,1993-02-18,18.8125 +CVX,1993-02-19,19.4375 +CVX,1993-02-22,19.78125 +CVX,1993-02-23,19.5 +CVX,1993-02-24,19.25 +CVX,1993-02-25,19.1875 +CVX,1993-02-26,19.25 +CVX,1993-03-01,19.59375 +CVX,1993-03-02,19.9375 +CVX,1993-03-03,19.5 +CVX,1993-03-04,19.5625 +CVX,1993-03-05,19.34375 +CVX,1993-03-08,19.40625 +CVX,1993-03-09,19.34375 +CVX,1993-03-10,19.46875 +CVX,1993-03-11,19.375 +CVX,1993-03-12,19.34375 +CVX,1993-03-15,19.28125 +CVX,1993-03-16,19.4375 +CVX,1993-03-17,19.78125 +CVX,1993-03-18,19.875 +CVX,1993-03-19,19.9375 +CVX,1993-03-22,20.0 +CVX,1993-03-23,19.96875 +CVX,1993-03-24,20.4375 +CVX,1993-03-25,20.25 +CVX,1993-03-26,20.125 +CVX,1993-03-29,20.4375 +CVX,1993-03-30,20.65625 +CVX,1993-03-31,20.78125 +CVX,1993-04-01,20.4375 +CVX,1993-04-02,20.25 +CVX,1993-04-05,20.875 +CVX,1993-04-06,21.125 +CVX,1993-04-07,21.1875 +CVX,1993-04-08,21.21875 +CVX,1993-04-12,21.21875 +CVX,1993-04-13,21.1875 +CVX,1993-04-14,21.28125 +CVX,1993-04-15,20.9375 +CVX,1993-04-16,21.09375 +CVX,1993-04-19,20.96875 +CVX,1993-04-20,20.96875 +CVX,1993-04-21,20.625 +CVX,1993-04-22,20.59375 +CVX,1993-04-23,20.34375 +CVX,1993-04-26,20.25 +CVX,1993-04-27,20.46875 +CVX,1993-04-28,21.25 +CVX,1993-04-29,21.34375 +CVX,1993-04-30,21.53125 +CVX,1993-05-03,21.375 +CVX,1993-05-04,21.59375 +CVX,1993-05-05,21.6875 +CVX,1993-05-06,21.6875 +CVX,1993-05-07,21.59375 +CVX,1993-05-10,21.3125 +CVX,1993-05-11,21.59375 +CVX,1993-05-12,22.0 +CVX,1993-05-13,21.75 +CVX,1993-05-14,21.46875 +CVX,1993-05-17,21.40625 +CVX,1993-05-18,21.21875 +CVX,1993-05-19,21.0625 +CVX,1993-05-20,21.15625 +CVX,1993-05-21,21.15625 +CVX,1993-05-24,21.15625 +CVX,1993-05-25,21.28125 +CVX,1993-05-26,21.21875 +CVX,1993-05-27,22.15625 +CVX,1993-05-28,22.03125 +CVX,1993-06-01,22.28125 +CVX,1993-06-02,22.21875 +CVX,1993-06-03,22.125 +CVX,1993-06-04,22.25 +CVX,1993-06-07,22.5 +CVX,1993-06-08,22.40625 +CVX,1993-06-09,22.46875 +CVX,1993-06-10,22.5625 +CVX,1993-06-11,21.90625 +CVX,1993-06-14,22.09375 +CVX,1993-06-15,22.25 +CVX,1993-06-16,22.5 +CVX,1993-06-17,22.40625 +CVX,1993-06-18,21.9375 +CVX,1993-06-21,22.0625 +CVX,1993-06-22,22.09375 +CVX,1993-06-23,21.5625 +CVX,1993-06-24,21.40625 +CVX,1993-06-25,21.5625 +CVX,1993-06-28,21.84375 +CVX,1993-06-29,21.84375 +CVX,1993-06-30,21.9375 +CVX,1993-07-01,21.6875 +CVX,1993-07-02,21.40625 +CVX,1993-07-06,21.03125 +CVX,1993-07-07,21.0625 +CVX,1993-07-08,21.34375 +CVX,1993-07-09,21.4375 +CVX,1993-07-12,21.25 +CVX,1993-07-13,21.125 +CVX,1993-07-14,21.125 +CVX,1993-07-15,20.875 +CVX,1993-07-16,20.53125 +CVX,1993-07-19,20.96875 +CVX,1993-07-20,21.125 +CVX,1993-07-21,21.625 +CVX,1993-07-22,21.625 +CVX,1993-07-23,21.90625 +CVX,1993-07-26,21.84375 +CVX,1993-07-27,21.875 +CVX,1993-07-28,22.25 +CVX,1993-07-29,22.25 +CVX,1993-07-30,22.09375 +CVX,1993-08-02,22.40625 +CVX,1993-08-03,21.75 +CVX,1993-08-04,21.4375 +CVX,1993-08-05,21.34375 +CVX,1993-08-06,21.125 +CVX,1993-08-09,21.59375 +CVX,1993-08-10,21.34375 +CVX,1993-08-11,21.625 +CVX,1993-08-12,21.75 +CVX,1993-08-13,21.78125 +CVX,1993-08-16,21.96875 +CVX,1993-08-17,21.9375 +CVX,1993-08-18,22.21875 +CVX,1993-08-19,22.15625 +CVX,1993-08-20,22.5 +CVX,1993-08-23,22.6875 +CVX,1993-08-24,22.84375 +CVX,1993-08-25,22.96875 +CVX,1993-08-26,23.21875 +CVX,1993-08-27,23.0 +CVX,1993-08-30,23.03125 +CVX,1993-08-31,23.28125 +CVX,1993-09-01,23.46875 +CVX,1993-09-02,23.4375 +CVX,1993-09-03,23.4375 +CVX,1993-09-07,23.0 +CVX,1993-09-08,22.46875 +CVX,1993-09-09,22.09375 +CVX,1993-09-10,22.34375 +CVX,1993-09-13,22.625 +CVX,1993-09-14,22.78125 +CVX,1993-09-15,22.84375 +CVX,1993-09-16,22.9375 +CVX,1993-09-17,22.75 +CVX,1993-09-20,22.8125 +CVX,1993-09-21,22.75 +CVX,1993-09-22,22.6875 +CVX,1993-09-23,22.65625 +CVX,1993-09-24,22.78125 +CVX,1993-09-27,23.3125 +CVX,1993-09-28,23.625 +CVX,1993-09-29,24.25 +CVX,1993-09-30,24.4375 +CVX,1993-10-01,24.59375 +CVX,1993-10-04,24.09375 +CVX,1993-10-05,23.84375 +CVX,1993-10-06,24.125 +CVX,1993-10-07,23.875 +CVX,1993-10-08,23.8125 +CVX,1993-10-11,23.8125 +CVX,1993-10-12,23.96875 +CVX,1993-10-13,23.78125 +CVX,1993-10-14,23.9375 +CVX,1993-10-15,23.875 +CVX,1993-10-18,24.09375 +CVX,1993-10-19,24.03125 +CVX,1993-10-20,24.03125 +CVX,1993-10-21,24.0 +CVX,1993-10-22,23.75 +CVX,1993-10-25,24.0625 +CVX,1993-10-26,24.0625 +CVX,1993-10-27,24.1875 +CVX,1993-10-28,24.25 +CVX,1993-10-29,24.25 +CVX,1993-11-01,24.1875 +CVX,1993-11-02,23.78125 +CVX,1993-11-03,23.6875 +CVX,1993-11-04,23.625 +CVX,1993-11-05,23.46875 +CVX,1993-11-08,23.375 +CVX,1993-11-09,23.125 +CVX,1993-11-10,22.875 +CVX,1993-11-11,22.53125 +CVX,1993-11-12,22.6875 +CVX,1993-11-15,22.65625 +CVX,1993-11-16,22.5 +CVX,1993-11-17,23.25 +CVX,1993-11-18,22.25 +CVX,1993-11-19,22.46875 +CVX,1993-11-22,22.40625 +CVX,1993-11-23,22.4375 +CVX,1993-11-24,22.4375 +CVX,1993-11-26,21.375 +CVX,1993-11-29,21.40625 +CVX,1993-11-30,21.71875 +CVX,1993-12-01,21.75 +CVX,1993-12-02,21.53125 +CVX,1993-12-03,21.59375 +CVX,1993-12-06,21.65625 +CVX,1993-12-07,21.75 +CVX,1993-12-08,21.5 +CVX,1993-12-09,21.5 +CVX,1993-12-10,21.65625 +CVX,1993-12-13,21.625 +CVX,1993-12-14,21.375 +CVX,1993-12-15,21.09375 +CVX,1993-12-16,21.0625 +CVX,1993-12-17,21.21875 +CVX,1993-12-20,21.53125 +CVX,1993-12-21,21.53125 +CVX,1993-12-22,21.875 +CVX,1993-12-23,21.90625 +CVX,1993-12-27,22.15625 +CVX,1993-12-28,22.21875 +CVX,1993-12-29,22.0 +CVX,1993-12-30,22.03125 +CVX,1993-12-31,21.78125 +CVX,1994-01-03,22.0 +CVX,1994-01-04,22.375 +CVX,1994-01-05,22.6875 +CVX,1994-01-06,22.625 +CVX,1994-01-07,22.84375 +CVX,1994-01-10,22.9375 +CVX,1994-01-11,22.6875 +CVX,1994-01-12,22.46875 +CVX,1994-01-13,22.40625 +CVX,1994-01-14,22.46875 +CVX,1994-01-17,22.46875 +CVX,1994-01-18,22.34375 +CVX,1994-01-19,22.5 +CVX,1994-01-20,22.625 +CVX,1994-01-21,22.84375 +CVX,1994-01-24,23.15625 +CVX,1994-01-25,23.125 +CVX,1994-01-26,23.0 +CVX,1994-01-27,22.9375 +CVX,1994-01-28,22.9375 +CVX,1994-01-31,23.34375 +CVX,1994-02-01,23.3125 +CVX,1994-02-02,23.46875 +CVX,1994-02-03,23.59375 +CVX,1994-02-04,23.15625 +CVX,1994-02-07,23.125 +CVX,1994-02-08,22.9375 +CVX,1994-02-09,23.0625 +CVX,1994-02-10,22.84375 +CVX,1994-02-11,22.5625 +CVX,1994-02-14,22.46875 +CVX,1994-02-15,22.46875 +CVX,1994-02-16,22.375 +CVX,1994-02-17,22.25 +CVX,1994-02-18,22.0625 +CVX,1994-02-22,22.21875 +CVX,1994-02-23,22.15625 +CVX,1994-02-24,21.8125 +CVX,1994-02-25,21.4375 +CVX,1994-02-28,21.65625 +CVX,1994-03-01,21.28125 +CVX,1994-03-02,21.8125 +CVX,1994-03-03,22.1875 +CVX,1994-03-04,22.0625 +CVX,1994-03-07,21.90625 +CVX,1994-03-08,21.9375 +CVX,1994-03-09,21.9375 +CVX,1994-03-10,21.96875 +CVX,1994-03-11,22.0 +CVX,1994-03-14,21.9375 +CVX,1994-03-15,22.0 +CVX,1994-03-16,22.4375 +CVX,1994-03-17,22.875 +CVX,1994-03-18,23.1875 +CVX,1994-03-21,22.71875 +CVX,1994-03-22,22.71875 +CVX,1994-03-23,22.75 +CVX,1994-03-24,22.65625 +CVX,1994-03-25,22.375 +CVX,1994-03-28,22.0625 +CVX,1994-03-29,21.8125 +CVX,1994-03-30,20.9375 +CVX,1994-03-31,21.0 +CVX,1994-04-04,20.9375 +CVX,1994-04-05,21.34375 +CVX,1994-04-06,21.1875 +CVX,1994-04-07,21.3125 +CVX,1994-04-08,21.21875 +CVX,1994-04-11,21.5 +CVX,1994-04-12,21.59375 +CVX,1994-04-13,21.5 +CVX,1994-04-14,22.09375 +CVX,1994-04-15,22.65625 +CVX,1994-04-18,22.46875 +CVX,1994-04-19,22.8125 +CVX,1994-04-20,22.625 +CVX,1994-04-21,22.5 +CVX,1994-04-22,22.5625 +CVX,1994-04-25,23.15625 +CVX,1994-04-26,22.71875 +CVX,1994-04-28,22.15625 +CVX,1994-04-29,22.25 +CVX,1994-05-02,21.96875 +CVX,1994-05-03,22.0 +CVX,1994-05-04,21.78125 +CVX,1994-05-05,21.75 +CVX,1994-05-06,22.28125 +CVX,1994-05-09,22.15625 +CVX,1994-05-10,22.28125 +CVX,1994-05-11,22.15625 +CVX,1994-05-12,22.4375 +CVX,1994-05-13,22.0625 +CVX,1994-05-16,22.125 +CVX,1994-05-17,22.03125 +CVX,1994-05-18,21.625 +CVX,1994-05-19,21.9375 +CVX,1994-05-20,22.1875 +CVX,1994-05-23,21.71875 +CVX,1994-05-24,21.8125 +CVX,1994-05-25,21.78125 +CVX,1994-05-26,21.8125 +CVX,1994-05-27,21.625 +CVX,1994-05-31,21.75 +CVX,1994-06-01,22.0625 +CVX,1994-06-02,22.125 +CVX,1994-06-03,22.1875 +CVX,1994-06-06,21.9375 +CVX,1994-06-07,21.90625 +CVX,1994-06-08,22.0 +CVX,1994-06-09,22.40625 +CVX,1994-06-10,22.6875 +CVX,1994-06-13,22.4375 +CVX,1994-06-14,22.3125 +CVX,1994-06-15,22.375 +CVX,1994-06-16,22.125 +CVX,1994-06-17,21.75 +CVX,1994-06-20,21.5625 +CVX,1994-06-21,21.5 +CVX,1994-06-22,21.8125 +CVX,1994-06-23,21.6875 +CVX,1994-06-24,20.8125 +CVX,1994-06-27,21.1875 +CVX,1994-06-28,21.0625 +CVX,1994-06-29,21.1875 +CVX,1994-06-30,20.9375 +CVX,1994-07-01,21.1875 +CVX,1994-07-05,21.4375 +CVX,1994-07-06,21.1875 +CVX,1994-07-07,21.125 +CVX,1994-07-08,21.375 +CVX,1994-07-11,21.5 +CVX,1994-07-12,21.875 +CVX,1994-07-13,21.6875 +CVX,1994-07-14,22.0 +CVX,1994-07-15,22.4375 +CVX,1994-07-18,22.5 +CVX,1994-07-19,22.5625 +CVX,1994-07-20,22.25 +CVX,1994-07-21,22.0 +CVX,1994-07-22,22.0625 +CVX,1994-07-25,21.875 +CVX,1994-07-26,21.5 +CVX,1994-07-27,21.4375 +CVX,1994-07-28,21.75 +CVX,1994-07-29,22.1875 +CVX,1994-08-01,22.0625 +CVX,1994-08-02,21.75 +CVX,1994-08-03,21.6875 +CVX,1994-08-04,21.375 +CVX,1994-08-05,21.5625 +CVX,1994-08-08,21.5625 +CVX,1994-08-09,21.5 +CVX,1994-08-10,21.5 +CVX,1994-08-11,21.1875 +CVX,1994-08-12,21.0 +CVX,1994-08-15,20.75 +CVX,1994-08-16,21.0625 +CVX,1994-08-17,21.25 +CVX,1994-08-18,21.1875 +CVX,1994-08-19,21.1875 +CVX,1994-08-22,21.25 +CVX,1994-08-23,21.125 +CVX,1994-08-24,21.5625 +CVX,1994-08-25,21.3125 +CVX,1994-08-26,21.125 +CVX,1994-08-29,21.25 +CVX,1994-08-30,21.5625 +CVX,1994-08-31,21.1875 +CVX,1994-09-01,21.5 +CVX,1994-09-02,21.5 +CVX,1994-09-06,21.5 +CVX,1994-09-07,21.5625 +CVX,1994-09-08,21.75 +CVX,1994-09-09,21.6875 +CVX,1994-09-12,21.875 +CVX,1994-09-13,21.75 +CVX,1994-09-14,21.5625 +CVX,1994-09-15,21.625 +CVX,1994-09-16,21.125 +CVX,1994-09-19,20.5625 +CVX,1994-09-20,20.3125 +CVX,1994-09-21,20.25 +CVX,1994-09-22,20.5625 +CVX,1994-09-23,20.625 +CVX,1994-09-26,20.8125 +CVX,1994-09-27,20.75 +CVX,1994-09-28,20.75 +CVX,1994-09-29,20.6875 +CVX,1994-09-30,20.8125 +CVX,1994-10-03,21.0 +CVX,1994-10-04,20.75 +CVX,1994-10-05,20.75 +CVX,1994-10-06,20.625 +CVX,1994-10-07,21.125 +CVX,1994-10-10,21.0 +CVX,1994-10-11,21.4375 +CVX,1994-10-12,21.25 +CVX,1994-10-13,21.3125 +CVX,1994-10-14,21.25 +CVX,1994-10-17,21.375 +CVX,1994-10-18,21.5 +CVX,1994-10-19,21.4375 +CVX,1994-10-20,21.4375 +CVX,1994-10-21,21.5625 +CVX,1994-10-24,21.5 +CVX,1994-10-25,21.625 +CVX,1994-10-26,21.875 +CVX,1994-10-27,22.4375 +CVX,1994-10-28,22.75 +CVX,1994-10-31,22.5 +CVX,1994-11-01,22.1875 +CVX,1994-11-02,21.9375 +CVX,1994-11-03,22.25 +CVX,1994-11-04,21.8125 +CVX,1994-11-07,21.75 +CVX,1994-11-08,21.75 +CVX,1994-11-09,21.25 +CVX,1994-11-10,20.9375 +CVX,1994-11-11,20.875 +CVX,1994-11-14,20.8125 +CVX,1994-11-15,21.0625 +CVX,1994-11-16,21.3125 +CVX,1994-11-17,21.375 +CVX,1994-11-18,21.3125 +CVX,1994-11-21,21.875 +CVX,1994-11-22,21.375 +CVX,1994-11-23,21.3125 +CVX,1994-11-25,21.6875 +CVX,1994-11-28,21.8125 +CVX,1994-11-29,21.875 +CVX,1994-11-30,21.8125 +CVX,1994-12-01,21.4375 +CVX,1994-12-02,21.25 +CVX,1994-12-05,21.4375 +CVX,1994-12-06,21.5625 +CVX,1994-12-07,21.375 +CVX,1994-12-08,21.3125 +CVX,1994-12-09,21.4375 +CVX,1994-12-12,21.6875 +CVX,1994-12-13,21.8125 +CVX,1994-12-14,21.875 +CVX,1994-12-15,21.9375 +CVX,1994-12-16,22.125 +CVX,1994-12-19,22.25 +CVX,1994-12-20,22.375 +CVX,1994-12-21,22.1875 +CVX,1994-12-22,22.3125 +CVX,1994-12-23,22.375 +CVX,1994-12-27,22.4375 +CVX,1994-12-28,22.25 +CVX,1994-12-29,22.1875 +CVX,1994-12-30,22.3125 +CVX,1995-01-03,22.25 +CVX,1995-01-04,22.5 +CVX,1995-01-05,22.5 +CVX,1995-01-06,22.125 +CVX,1995-01-09,22.0625 +CVX,1995-01-10,22.125 +CVX,1995-01-11,21.875 +CVX,1995-01-12,21.6875 +CVX,1995-01-13,22.0625 +CVX,1995-01-16,22.0625 +CVX,1995-01-17,22.375 +CVX,1995-01-18,22.8125 +CVX,1995-01-19,22.8125 +CVX,1995-01-20,23.125 +CVX,1995-01-23,23.0625 +CVX,1995-01-24,23.125 +CVX,1995-01-25,23.4375 +CVX,1995-01-26,23.25 +CVX,1995-01-27,23.125 +CVX,1995-01-30,22.6875 +CVX,1995-01-31,22.3125 +CVX,1995-02-01,22.4375 +CVX,1995-02-02,22.6875 +CVX,1995-02-03,22.875 +CVX,1995-02-06,23.375 +CVX,1995-02-07,23.1875 +CVX,1995-02-08,23.4375 +CVX,1995-02-09,23.375 +CVX,1995-02-10,22.8125 +CVX,1995-02-13,23.1875 +CVX,1995-02-14,23.375 +CVX,1995-02-15,23.5 +CVX,1995-02-16,23.5 +CVX,1995-02-17,23.5 +CVX,1995-02-21,23.625 +CVX,1995-02-22,23.5625 +CVX,1995-02-23,23.375 +CVX,1995-02-24,23.5 +CVX,1995-02-27,23.625 +CVX,1995-02-28,23.8125 +CVX,1995-03-01,23.625 +CVX,1995-03-02,23.6875 +CVX,1995-03-03,23.4375 +CVX,1995-03-06,23.75 +CVX,1995-03-07,23.5625 +CVX,1995-03-08,23.8125 +CVX,1995-03-09,23.75 +CVX,1995-03-10,24.0 +CVX,1995-03-13,23.8125 +CVX,1995-03-14,23.375 +CVX,1995-03-15,23.5 +CVX,1995-03-16,23.6875 +CVX,1995-03-17,24.0 +CVX,1995-03-20,23.9375 +CVX,1995-03-21,23.875 +CVX,1995-03-22,24.0625 +CVX,1995-03-23,24.0 +CVX,1995-03-24,24.25 +CVX,1995-03-27,24.0625 +CVX,1995-03-28,23.625 +CVX,1995-03-29,23.75 +CVX,1995-03-30,23.625 +CVX,1995-03-31,24.0 +CVX,1995-04-03,23.1875 +CVX,1995-04-04,23.5 +CVX,1995-04-05,23.4375 +CVX,1995-04-06,23.125 +CVX,1995-04-07,22.75 +CVX,1995-04-10,22.8125 +CVX,1995-04-11,22.5625 +CVX,1995-04-12,22.5 +CVX,1995-04-13,22.4375 +CVX,1995-04-17,22.25 +CVX,1995-04-18,22.75 +CVX,1995-04-19,22.75 +CVX,1995-04-20,23.375 +CVX,1995-04-21,23.25 +CVX,1995-04-24,23.25 +CVX,1995-04-25,23.75 +CVX,1995-04-26,23.5 +CVX,1995-04-27,24.0 +CVX,1995-04-28,23.6875 +CVX,1995-05-01,24.4375 +CVX,1995-05-02,24.375 +CVX,1995-05-03,24.375 +CVX,1995-05-04,24.25 +CVX,1995-05-05,24.375 +CVX,1995-05-08,24.375 +CVX,1995-05-09,24.25 +CVX,1995-05-10,24.625 +CVX,1995-05-11,23.8125 +CVX,1995-05-12,23.6875 +CVX,1995-05-15,24.3125 +CVX,1995-05-16,24.5625 +CVX,1995-05-17,24.375 +CVX,1995-05-18,23.875 +CVX,1995-05-19,23.8125 +CVX,1995-05-22,23.8125 +CVX,1995-05-23,24.3125 +CVX,1995-05-24,24.3125 +CVX,1995-05-25,24.125 +CVX,1995-05-26,23.8125 +CVX,1995-05-30,24.1875 +CVX,1995-05-31,24.5625 +CVX,1995-06-01,24.75 +CVX,1995-06-02,24.375 +CVX,1995-06-05,24.4375 +CVX,1995-06-06,24.25 +CVX,1995-06-07,24.0 +CVX,1995-06-08,24.0 +CVX,1995-06-09,23.9375 +CVX,1995-06-12,24.3125 +CVX,1995-06-13,24.5 +CVX,1995-06-14,24.5 +CVX,1995-06-15,24.625 +CVX,1995-06-16,24.5 +CVX,1995-06-19,24.3125 +CVX,1995-06-20,23.6875 +CVX,1995-06-21,23.375 +CVX,1995-06-22,23.25 +CVX,1995-06-23,23.75 +CVX,1995-06-26,23.375 +CVX,1995-06-27,23.625 +CVX,1995-06-28,24.1875 +CVX,1995-06-29,23.5 +CVX,1995-06-30,23.1875 +CVX,1995-07-03,23.875 +CVX,1995-07-05,23.75 +CVX,1995-07-06,23.875 +CVX,1995-07-07,24.0 +CVX,1995-07-10,23.875 +CVX,1995-07-11,23.6875 +CVX,1995-07-12,24.0 +CVX,1995-07-13,24.0625 +CVX,1995-07-14,23.8125 +CVX,1995-07-17,24.0 +CVX,1995-07-18,24.1875 +CVX,1995-07-19,24.125 +CVX,1995-07-20,23.6875 +CVX,1995-07-21,23.5 +CVX,1995-07-24,24.0 +CVX,1995-07-25,24.0 +CVX,1995-07-26,24.5 +CVX,1995-07-27,24.5 +CVX,1995-07-28,24.375 +CVX,1995-07-31,24.6875 +CVX,1995-08-01,24.8125 +CVX,1995-08-02,24.8125 +CVX,1995-08-03,24.75 +CVX,1995-08-04,24.8125 +CVX,1995-08-07,24.875 +CVX,1995-08-08,24.5 +CVX,1995-08-09,24.625 +CVX,1995-08-10,24.59375 +CVX,1995-08-11,24.4375 +CVX,1995-08-14,24.4375 +CVX,1995-08-15,23.9375 +CVX,1995-08-16,23.5 +CVX,1995-08-17,23.5 +CVX,1995-08-18,23.625 +CVX,1995-08-21,23.5625 +CVX,1995-08-22,23.75 +CVX,1995-08-23,23.75 +CVX,1995-08-24,23.6875 +CVX,1995-08-25,23.9375 +CVX,1995-08-28,24.0625 +CVX,1995-08-29,24.1875 +CVX,1995-08-30,24.3125 +CVX,1995-08-31,24.1875 +CVX,1995-09-01,24.5625 +CVX,1995-09-05,24.9375 +CVX,1995-09-06,24.8125 +CVX,1995-09-07,24.5 +CVX,1995-09-08,24.5625 +CVX,1995-09-11,24.5625 +CVX,1995-09-12,24.9375 +CVX,1995-09-13,24.75 +CVX,1995-09-14,24.8125 +CVX,1995-09-15,25.125 +CVX,1995-09-18,24.875 +CVX,1995-09-19,24.9375 +CVX,1995-09-20,25.125 +CVX,1995-09-21,24.9375 +CVX,1995-09-22,24.75 +CVX,1995-09-25,24.6875 +CVX,1995-09-26,24.3125 +CVX,1995-09-27,24.3125 +CVX,1995-09-28,24.4375 +CVX,1995-09-29,24.375 +CVX,1995-10-02,24.3125 +CVX,1995-10-03,24.4375 +CVX,1995-10-04,25.125 +CVX,1995-10-05,24.6875 +CVX,1995-10-06,24.5625 +CVX,1995-10-09,24.9375 +CVX,1995-10-10,24.9375 +CVX,1995-10-11,24.6875 +CVX,1995-10-12,24.5625 +CVX,1995-10-13,24.5 +CVX,1995-10-16,24.125 +CVX,1995-10-17,23.9375 +CVX,1995-10-18,23.8125 +CVX,1995-10-19,23.875 +CVX,1995-10-20,24.0625 +CVX,1995-10-23,23.875 +CVX,1995-10-24,23.875 +CVX,1995-10-25,23.625 +CVX,1995-10-26,23.4375 +CVX,1995-10-27,23.1875 +CVX,1995-10-30,23.1875 +CVX,1995-10-31,23.375 +CVX,1995-11-01,23.8125 +CVX,1995-11-02,23.75 +CVX,1995-11-03,24.0 +CVX,1995-11-06,24.125 +CVX,1995-11-07,24.0625 +CVX,1995-11-08,24.0625 +CVX,1995-11-09,23.875 +CVX,1995-11-10,23.8125 +CVX,1995-11-13,24.0625 +CVX,1995-11-14,24.1875 +CVX,1995-11-15,24.125 +CVX,1995-11-16,24.625 +CVX,1995-11-17,25.0625 +CVX,1995-11-20,25.0 +CVX,1995-11-21,25.4375 +CVX,1995-11-22,24.75 +CVX,1995-11-24,24.625 +CVX,1995-11-27,24.6875 +CVX,1995-11-28,24.75 +CVX,1995-11-29,24.8125 +CVX,1995-11-30,24.6875 +CVX,1995-12-01,24.6875 +CVX,1995-12-04,25.1875 +CVX,1995-12-05,25.375 +CVX,1995-12-06,25.375 +CVX,1995-12-07,25.2578125 +CVX,1995-12-08,25.59375 +CVX,1995-12-11,26.375 +CVX,1995-12-12,26.375 +CVX,1995-12-13,26.6875 +CVX,1995-12-14,25.9375 +CVX,1995-12-15,26.125 +CVX,1995-12-18,25.3125 +CVX,1995-12-19,25.4375 +CVX,1995-12-20,25.625 +CVX,1995-12-21,26.0 +CVX,1995-12-22,26.0625 +CVX,1995-12-26,26.25 +CVX,1995-12-27,26.25 +CVX,1995-12-28,26.3125 +CVX,1995-12-29,26.1875 +CVX,1996-01-02,26.4375 +CVX,1996-01-03,26.5 +CVX,1996-01-04,27.25 +CVX,1996-01-05,27.6875 +CVX,1996-01-08,27.8125 +CVX,1996-01-09,27.921875 +CVX,1996-01-10,26.5 +CVX,1996-01-11,26.5625 +CVX,1996-01-12,26.3125 +CVX,1996-01-15,26.5 +CVX,1996-01-16,26.625 +CVX,1996-01-17,26.8125 +CVX,1996-01-18,26.6875 +CVX,1996-01-19,27.0 +CVX,1996-01-22,26.8125 +CVX,1996-01-23,25.875 +CVX,1996-01-24,25.875 +CVX,1996-01-25,26.1875 +CVX,1996-01-26,26.25 +CVX,1996-01-29,26.3125 +CVX,1996-01-30,25.875 +CVX,1996-01-31,25.9375 +CVX,1996-02-01,26.5625 +CVX,1996-02-02,26.375 +CVX,1996-02-05,26.125 +CVX,1996-02-06,26.0625 +CVX,1996-02-07,25.9921875 +CVX,1996-02-08,26.5 +CVX,1996-02-09,27.375 +CVX,1996-02-12,28.0625 +CVX,1996-02-13,28.0625 +CVX,1996-02-14,27.75 +CVX,1996-02-15,28.0 +CVX,1996-02-16,27.875 +CVX,1996-02-20,27.875 +CVX,1996-02-21,28.1875 +CVX,1996-02-22,29.0625 +CVX,1996-02-23,28.625 +CVX,1996-02-26,28.125 +CVX,1996-02-27,27.875 +CVX,1996-02-28,27.25 +CVX,1996-02-29,27.8125 +CVX,1996-03-01,28.125 +CVX,1996-03-04,27.875 +CVX,1996-03-05,27.6875 +CVX,1996-03-06,28.0 +CVX,1996-03-07,27.75 +CVX,1996-03-08,26.8125 +CVX,1996-03-11,27.3125 +CVX,1996-03-12,27.25 +CVX,1996-03-13,27.5 +CVX,1996-03-14,28.0 +CVX,1996-03-15,27.4375 +CVX,1996-03-18,28.5 +CVX,1996-03-19,28.5 +CVX,1996-03-20,27.9375 +CVX,1996-03-21,27.8125 +CVX,1996-03-22,27.625 +CVX,1996-03-25,27.9375 +CVX,1996-03-26,28.5625 +CVX,1996-03-27,28.5625 +CVX,1996-03-28,28.6875 +CVX,1996-03-29,28.0625 +CVX,1996-04-01,28.125 +CVX,1996-04-02,28.5625 +CVX,1996-04-03,28.6875 +CVX,1996-04-04,28.75 +CVX,1996-04-08,28.3125 +CVX,1996-04-09,28.1875 +CVX,1996-04-10,27.875 +CVX,1996-04-11,27.9375 +CVX,1996-04-12,27.6875 +CVX,1996-04-15,28.3125 +CVX,1996-04-16,28.3125 +CVX,1996-04-17,28.0 +CVX,1996-04-18,27.75 +CVX,1996-04-19,27.875 +CVX,1996-04-22,27.875 +CVX,1996-04-23,28.8125 +CVX,1996-04-24,29.0625 +CVX,1996-04-25,28.6875 +CVX,1996-04-26,28.9375 +CVX,1996-04-29,29.25 +CVX,1996-04-30,29.0 +CVX,1996-05-01,28.8125 +CVX,1996-05-02,28.5 +CVX,1996-05-03,28.3125 +CVX,1996-05-06,28.0 +CVX,1996-05-07,27.5625 +CVX,1996-05-08,28.3125 +CVX,1996-05-09,28.5625 +CVX,1996-05-10,28.5625 +CVX,1996-05-13,29.625 +CVX,1996-05-14,29.625 +CVX,1996-05-15,29.5 +CVX,1996-05-16,29.25 +CVX,1996-05-17,29.75 +CVX,1996-05-20,31.0 +CVX,1996-05-21,30.25 +CVX,1996-05-22,30.9375 +CVX,1996-05-23,30.875 +CVX,1996-05-24,30.5625 +CVX,1996-05-28,30.3125 +CVX,1996-05-29,29.8125 +CVX,1996-05-30,30.1875 +CVX,1996-05-31,29.875 +CVX,1996-06-03,29.625 +CVX,1996-06-04,29.8125 +CVX,1996-06-05,29.4375 +CVX,1996-06-06,29.5625 +CVX,1996-06-07,29.5 +CVX,1996-06-10,29.5 +CVX,1996-06-11,29.6875 +CVX,1996-06-12,29.75 +CVX,1996-06-13,29.8125 +CVX,1996-06-14,29.8125 +CVX,1996-06-17,30.0 +CVX,1996-06-18,29.75 +CVX,1996-06-19,30.1875 +CVX,1996-06-20,30.25 +CVX,1996-06-21,30.3125 +CVX,1996-06-24,30.4375 +CVX,1996-06-25,30.4375 +CVX,1996-06-26,29.9375 +CVX,1996-06-27,29.6875 +CVX,1996-06-28,29.5 +CVX,1996-07-01,29.9375 +CVX,1996-07-02,30.125 +CVX,1996-07-03,30.0625 +CVX,1996-07-05,29.4375 +CVX,1996-07-08,29.4375 +CVX,1996-07-09,29.75 +CVX,1996-07-10,29.875 +CVX,1996-07-11,30.1875 +CVX,1996-07-12,30.3828125 +CVX,1996-07-15,29.625 +CVX,1996-07-16,29.0625 +CVX,1996-07-17,28.5625 +CVX,1996-07-18,29.375 +CVX,1996-07-19,29.0625 +CVX,1996-07-22,28.8125 +CVX,1996-07-23,28.875 +CVX,1996-07-24,28.8125 +CVX,1996-07-25,29.375 +CVX,1996-07-26,28.875 +CVX,1996-07-29,28.8125 +CVX,1996-07-30,28.5625 +CVX,1996-07-31,28.9375 +CVX,1996-08-01,29.0625 +CVX,1996-08-02,29.625 +CVX,1996-08-05,29.8125 +CVX,1996-08-06,29.6875 +CVX,1996-08-07,29.1875 +CVX,1996-08-08,29.375 +CVX,1996-08-09,28.875 +CVX,1996-08-12,29.1875 +CVX,1996-08-13,29.125 +CVX,1996-08-14,28.875 +CVX,1996-08-15,28.8125 +CVX,1996-08-16,29.5 +CVX,1996-08-19,30.0 +CVX,1996-08-20,29.625 +CVX,1996-08-21,29.625 +CVX,1996-08-22,30.125 +CVX,1996-08-23,29.9375 +CVX,1996-08-26,29.625 +CVX,1996-08-27,29.875 +CVX,1996-08-28,29.9375 +CVX,1996-08-29,29.625 +CVX,1996-08-30,29.4375 +CVX,1996-09-03,29.9375 +CVX,1996-09-04,29.8125 +CVX,1996-09-05,29.875 +CVX,1996-09-06,30.125 +CVX,1996-09-09,30.3125 +CVX,1996-09-10,30.1875 +CVX,1996-09-11,30.75 +CVX,1996-09-12,30.6875 +CVX,1996-09-13,31.0625 +CVX,1996-09-16,31.1875 +CVX,1996-09-17,31.5625 +CVX,1996-09-18,31.3125 +CVX,1996-09-19,30.9375 +CVX,1996-09-20,31.125 +CVX,1996-09-23,31.25 +CVX,1996-09-24,31.1875 +CVX,1996-09-25,31.0625 +CVX,1996-09-26,30.8125 +CVX,1996-09-27,30.8125 +CVX,1996-09-30,31.3125 +CVX,1996-10-01,31.5 +CVX,1996-10-02,32.1875 +CVX,1996-10-03,32.0625 +CVX,1996-10-04,32.25 +CVX,1996-10-07,32.6875 +CVX,1996-10-08,33.0 +CVX,1996-10-09,32.6875 +CVX,1996-10-10,32.625 +CVX,1996-10-11,32.8125 +CVX,1996-10-14,33.4375 +CVX,1996-10-15,32.9375 +CVX,1996-10-16,33.375 +CVX,1996-10-17,33.4375 +CVX,1996-10-18,33.6875 +CVX,1996-10-21,33.625 +CVX,1996-10-22,33.875 +CVX,1996-10-23,33.6875 +CVX,1996-10-24,33.25 +CVX,1996-10-25,33.5625 +CVX,1996-10-28,33.0 +CVX,1996-10-29,33.4375 +CVX,1996-10-30,33.125 +CVX,1996-10-31,32.875 +CVX,1996-11-01,32.5625 +CVX,1996-11-04,32.5 +CVX,1996-11-05,32.1875 +CVX,1996-11-06,32.6875 +CVX,1996-11-07,32.875 +CVX,1996-11-08,33.125 +CVX,1996-11-11,33.0625 +CVX,1996-11-12,32.6875 +CVX,1996-11-13,32.6875 +CVX,1996-11-14,33.0 +CVX,1996-11-15,32.8125 +CVX,1996-11-18,32.9375 +CVX,1996-11-19,33.75 +CVX,1996-11-20,33.625 +CVX,1996-11-21,33.5 +CVX,1996-11-22,33.6875 +CVX,1996-11-25,33.875 +CVX,1996-11-26,34.0625 +CVX,1996-11-27,33.3125 +CVX,1996-11-29,33.5 +CVX,1996-12-02,33.5 +CVX,1996-12-03,32.75 +CVX,1996-12-04,32.5625 +CVX,1996-12-05,32.875 +CVX,1996-12-06,32.1875 +CVX,1996-12-09,32.1875 +CVX,1996-12-10,31.8125 +CVX,1996-12-11,31.4375 +CVX,1996-12-12,30.625 +CVX,1996-12-13,31.0 +CVX,1996-12-16,31.5625 +CVX,1996-12-17,31.625 +CVX,1996-12-18,32.0625 +CVX,1996-12-19,32.9375 +CVX,1996-12-20,32.9375 +CVX,1996-12-23,33.0 +CVX,1996-12-24,32.75 +CVX,1996-12-26,33.0625 +CVX,1996-12-27,33.0 +CVX,1996-12-30,33.25 +CVX,1996-12-31,32.5 +CVX,1997-01-02,32.9375 +CVX,1997-01-03,33.0625 +CVX,1997-01-06,33.4375 +CVX,1997-01-07,33.875 +CVX,1997-01-08,33.375 +CVX,1997-01-09,34.1875 +CVX,1997-01-10,34.75 +CVX,1997-01-13,34.0625 +CVX,1997-01-14,34.0 +CVX,1997-01-15,34.25 +CVX,1997-01-16,34.25 +CVX,1997-01-17,33.6875 +CVX,1997-01-20,33.5625 +CVX,1997-01-21,33.8125 +CVX,1997-01-22,33.5625 +CVX,1997-01-23,33.0 +CVX,1997-01-24,33.0625 +CVX,1997-01-27,33.125 +CVX,1997-01-28,32.5 +CVX,1997-01-29,33.3125 +CVX,1997-01-30,33.4375 +CVX,1997-01-31,33.1875 +CVX,1997-02-03,33.125 +CVX,1997-02-04,33.25 +CVX,1997-02-05,32.8125 +CVX,1997-02-06,32.6875 +CVX,1997-02-07,32.875 +CVX,1997-02-10,32.5625 +CVX,1997-02-11,33.6875 +CVX,1997-02-12,34.5625 +CVX,1997-02-13,34.4375 +CVX,1997-02-14,34.1875 +CVX,1997-02-18,34.0 +CVX,1997-02-19,33.625 +CVX,1997-02-20,32.8125 +CVX,1997-02-21,33.4375 +CVX,1997-02-24,33.125 +CVX,1997-02-25,34.0625 +CVX,1997-02-26,33.5 +CVX,1997-02-27,33.1875 +CVX,1997-02-28,32.25 +CVX,1997-03-03,32.8125 +CVX,1997-03-04,32.5625 +CVX,1997-03-05,32.6875 +CVX,1997-03-06,33.25 +CVX,1997-03-07,33.0625 +CVX,1997-03-10,33.6875 +CVX,1997-03-11,33.625 +CVX,1997-03-12,33.4375 +CVX,1997-03-13,33.125 +CVX,1997-03-14,33.6875 +CVX,1997-03-17,33.5625 +CVX,1997-03-18,33.4375 +CVX,1997-03-19,33.875 +CVX,1997-03-20,33.9375 +CVX,1997-03-21,34.625 +CVX,1997-03-24,35.1875 +CVX,1997-03-25,35.8125 +CVX,1997-03-26,36.0625 +CVX,1997-03-27,34.8125 +CVX,1997-03-31,34.8125 +CVX,1997-04-01,34.4375 +CVX,1997-04-02,33.5 +CVX,1997-04-03,32.1875 +CVX,1997-04-04,32.5 +CVX,1997-04-07,32.5 +CVX,1997-04-08,32.5625 +CVX,1997-04-09,32.625 +CVX,1997-04-10,32.25 +CVX,1997-04-11,31.125 +CVX,1997-04-14,31.9375 +CVX,1997-04-15,32.0625 +CVX,1997-04-16,32.5 +CVX,1997-04-17,31.8125 +CVX,1997-04-18,32.3125 +CVX,1997-04-21,32.375 +CVX,1997-04-22,33.3125 +CVX,1997-04-23,33.3125 +CVX,1997-04-24,33.125 +CVX,1997-04-25,32.875 +CVX,1997-04-28,33.0 +CVX,1997-04-29,33.9375 +CVX,1997-04-30,34.25 +CVX,1997-05-01,34.0 +CVX,1997-05-02,34.5625 +CVX,1997-05-05,35.0625 +CVX,1997-05-06,34.75 +CVX,1997-05-07,34.8125 +CVX,1997-05-08,35.3125 +CVX,1997-05-09,35.6875 +CVX,1997-05-12,36.375 +CVX,1997-05-13,36.25 +CVX,1997-05-14,36.0625 +CVX,1997-05-15,35.4375 +CVX,1997-05-16,35.125 +CVX,1997-05-19,35.3125 +CVX,1997-05-20,35.1875 +CVX,1997-05-21,35.0625 +CVX,1997-05-22,34.75 +CVX,1997-05-23,35.5 +CVX,1997-05-27,35.125 +CVX,1997-05-28,35.0625 +CVX,1997-05-29,35.4375 +CVX,1997-05-30,35.0 +CVX,1997-06-02,35.0625 +CVX,1997-06-03,35.6875 +CVX,1997-06-04,36.0625 +CVX,1997-06-05,36.0 +CVX,1997-06-06,36.1875 +CVX,1997-06-09,35.9375 +CVX,1997-06-10,36.6875 +CVX,1997-06-11,36.9375 +CVX,1997-06-12,37.4375 +CVX,1997-06-13,38.0 +CVX,1997-06-16,38.4375 +CVX,1997-06-17,38.0625 +CVX,1997-06-18,37.125 +CVX,1997-06-19,37.1875 +CVX,1997-06-20,37.25 +CVX,1997-06-23,36.375 +CVX,1997-06-24,37.125 +CVX,1997-06-25,36.90625 +CVX,1997-06-26,36.9375 +CVX,1997-06-27,36.375 +CVX,1997-06-30,36.96875 +CVX,1997-07-01,37.71875 +CVX,1997-07-02,37.6875 +CVX,1997-07-03,37.9375 +CVX,1997-07-07,37.75 +CVX,1997-07-08,37.875 +CVX,1997-07-09,37.1875 +CVX,1997-07-10,37.3125 +CVX,1997-07-11,37.875 +CVX,1997-07-14,37.90625 +CVX,1997-07-15,38.3125 +CVX,1997-07-16,38.78125 +CVX,1997-07-17,38.6875 +CVX,1997-07-18,37.8125 +CVX,1997-07-21,37.4375 +CVX,1997-07-22,38.8125 +CVX,1997-07-23,38.40625 +CVX,1997-07-24,38.4375 +CVX,1997-07-25,39.0 +CVX,1997-07-28,39.15625 +CVX,1997-07-29,39.3125 +CVX,1997-07-30,39.75 +CVX,1997-07-31,39.5 +CVX,1997-08-01,39.3125 +CVX,1997-08-04,39.75 +CVX,1997-08-05,39.9375 +CVX,1997-08-06,40.09375 +CVX,1997-08-07,39.0 +CVX,1997-08-08,38.84375 +CVX,1997-08-11,40.03125 +CVX,1997-08-12,40.40625 +CVX,1997-08-13,39.5 +CVX,1997-08-14,39.28125 +CVX,1997-08-15,38.59375 +CVX,1997-08-18,38.8125 +CVX,1997-08-19,39.46875 +CVX,1997-08-20,39.625 +CVX,1997-08-21,39.375 +CVX,1997-08-22,39.71875 +CVX,1997-08-25,39.28125 +CVX,1997-08-26,39.125 +CVX,1997-08-27,39.96875 +CVX,1997-08-28,39.53125 +CVX,1997-08-29,38.71875 +CVX,1997-09-02,40.1875 +CVX,1997-09-03,40.09375 +CVX,1997-09-04,39.9375 +CVX,1997-09-05,39.1875 +CVX,1997-09-08,40.34375 +CVX,1997-09-09,40.8125 +CVX,1997-09-10,40.5625 +CVX,1997-09-11,40.40625 +CVX,1997-09-12,41.1875 +CVX,1997-09-15,41.28125 +CVX,1997-09-16,43.53125 +CVX,1997-09-17,43.3125 +CVX,1997-09-18,44.25 +CVX,1997-09-19,43.65625 +CVX,1997-09-22,42.578125 +CVX,1997-09-23,42.71875 +CVX,1997-09-24,42.28125 +CVX,1997-09-25,41.34375 +CVX,1997-09-26,41.53125 +CVX,1997-09-29,42.25 +CVX,1997-09-30,41.53125 +CVX,1997-10-01,42.5625 +CVX,1997-10-02,42.21875 +CVX,1997-10-03,42.9375 +CVX,1997-10-06,43.90625 +CVX,1997-10-07,44.34375 +CVX,1997-10-08,43.78125 +CVX,1997-10-09,43.46875 +CVX,1997-10-10,42.90625 +CVX,1997-10-13,42.75 +CVX,1997-10-14,42.6875 +CVX,1997-10-15,43.34375 +CVX,1997-10-16,43.0 +CVX,1997-10-17,42.0 +CVX,1997-10-20,43.5 +CVX,1997-10-21,43.90625 +CVX,1997-10-22,43.21875 +CVX,1997-10-23,41.75 +CVX,1997-10-24,41.75 +CVX,1997-10-27,40.0 +CVX,1997-10-28,41.1875 +CVX,1997-10-29,40.46875 +CVX,1997-10-30,40.125 +CVX,1997-10-31,41.46875 +CVX,1997-11-03,43.375 +CVX,1997-11-04,43.09375 +CVX,1997-11-05,42.375 +CVX,1997-11-06,42.125 +CVX,1997-11-07,41.75 +CVX,1997-11-10,41.90625 +CVX,1997-11-11,42.375 +CVX,1997-11-12,40.9375 +CVX,1997-11-13,41.0 +CVX,1997-11-14,41.96875 +CVX,1997-11-17,41.84375 +CVX,1997-11-18,41.28125 +CVX,1997-11-19,41.15625 +CVX,1997-11-20,42.09375 +CVX,1997-11-21,42.25 +CVX,1997-11-24,41.4375 +CVX,1997-11-25,40.375 +CVX,1997-11-26,39.90625 +CVX,1997-11-28,40.09375 +CVX,1997-12-01,39.8125 +CVX,1997-12-02,39.25 +CVX,1997-12-03,39.28125 +CVX,1997-12-04,38.8125 +CVX,1997-12-05,39.625 +CVX,1997-12-08,39.6875 +CVX,1997-12-09,39.25 +CVX,1997-12-10,39.125 +CVX,1997-12-11,38.78125 +CVX,1997-12-12,37.75 +CVX,1997-12-15,38.09375 +CVX,1997-12-16,37.875 +CVX,1997-12-17,37.4375 +CVX,1997-12-18,37.03125 +CVX,1997-12-19,37.09375 +CVX,1997-12-22,37.59375 +CVX,1997-12-23,37.1875 +CVX,1997-12-24,37.6875 +CVX,1997-12-26,37.65625 +CVX,1997-12-29,38.75 +CVX,1997-12-30,39.03125 +CVX,1997-12-31,38.5 +CVX,1998-01-02,38.96875 +CVX,1998-01-05,37.84375 +CVX,1998-01-06,36.875 +CVX,1998-01-07,38.1875 +CVX,1998-01-08,36.75 +CVX,1998-01-09,35.5625 +CVX,1998-01-12,36.65625 +CVX,1998-01-13,37.3125 +CVX,1998-01-14,37.75 +CVX,1998-01-15,38.03125 +CVX,1998-01-16,38.375 +CVX,1998-01-20,38.96875 +CVX,1998-01-21,38.5 +CVX,1998-01-22,37.71875 +CVX,1998-01-23,37.0 +CVX,1998-01-26,37.78125 +CVX,1998-01-27,38.21875 +CVX,1998-01-28,38.0625 +CVX,1998-01-29,38.46875 +CVX,1998-01-30,37.375 +CVX,1998-02-02,37.8125 +CVX,1998-02-03,37.96875 +CVX,1998-02-04,38.0 +CVX,1998-02-05,38.5625 +CVX,1998-02-06,38.84375 +CVX,1998-02-09,38.21875 +CVX,1998-02-10,37.75 +CVX,1998-02-11,38.15625 +CVX,1998-02-12,38.6875 +CVX,1998-02-13,38.9375 +CVX,1998-02-17,38.71875 +CVX,1998-02-18,39.375 +CVX,1998-02-19,39.1875 +CVX,1998-02-20,39.59375 +CVX,1998-02-23,38.5 +CVX,1998-02-24,39.40625 +CVX,1998-02-25,39.75 +CVX,1998-02-26,40.125 +CVX,1998-02-27,40.4375 +CVX,1998-03-02,41.28125 +CVX,1998-03-03,41.875 +CVX,1998-03-04,41.75 +CVX,1998-03-05,42.28125 +CVX,1998-03-06,42.21875 +CVX,1998-03-09,40.96875 +CVX,1998-03-10,41.78125 +CVX,1998-03-11,42.0 +CVX,1998-03-12,41.375 +CVX,1998-03-13,41.4375 +CVX,1998-03-16,41.4375 +CVX,1998-03-17,41.03125 +CVX,1998-03-18,41.8125 +CVX,1998-03-19,41.90625 +CVX,1998-03-20,43.4375 +CVX,1998-03-23,43.4375 +CVX,1998-03-24,42.71875 +CVX,1998-03-25,41.90625 +CVX,1998-03-26,42.15625 +CVX,1998-03-27,41.5 +CVX,1998-03-30,41.53125 +CVX,1998-03-31,40.15625 +CVX,1998-04-01,41.25 +CVX,1998-04-02,41.71875 +CVX,1998-04-03,40.96875 +CVX,1998-04-06,40.0625 +CVX,1998-04-07,40.375 +CVX,1998-04-08,39.53125 +CVX,1998-04-09,40.15625 +CVX,1998-04-13,39.4375 +CVX,1998-04-14,39.4375 +CVX,1998-04-15,40.03125 +CVX,1998-04-16,41.875 +CVX,1998-04-17,41.6875 +CVX,1998-04-20,41.875 +CVX,1998-04-21,42.46875 +CVX,1998-04-22,42.03125 +CVX,1998-04-23,42.125 +CVX,1998-04-24,41.21875 +CVX,1998-04-27,41.6875 +CVX,1998-04-28,41.15625 +CVX,1998-04-29,41.625 +CVX,1998-04-30,41.34375 +CVX,1998-05-01,43.1875 +CVX,1998-05-04,43.09375 +CVX,1998-05-05,43.09375 +CVX,1998-05-06,42.84375 +CVX,1998-05-07,42.25 +CVX,1998-05-08,42.4375 +CVX,1998-05-11,42.5 +CVX,1998-05-12,42.15625 +CVX,1998-05-13,42.28125 +CVX,1998-05-14,42.9375 +CVX,1998-05-15,42.5 +CVX,1998-05-18,41.34375 +CVX,1998-05-19,41.09375 +CVX,1998-05-20,40.75 +CVX,1998-05-21,40.375 +CVX,1998-05-22,40.46875 +CVX,1998-05-26,39.5625 +CVX,1998-05-27,39.875 +CVX,1998-05-28,40.125 +CVX,1998-05-29,39.9375 +CVX,1998-06-01,39.5 +CVX,1998-06-02,39.4375 +CVX,1998-06-03,39.46875 +CVX,1998-06-04,40.0625 +CVX,1998-06-05,41.25 +CVX,1998-06-08,40.5 +CVX,1998-06-09,40.0 +CVX,1998-06-10,39.71875 +CVX,1998-06-11,39.03125 +CVX,1998-06-12,40.6875 +CVX,1998-06-15,39.71875 +CVX,1998-06-16,40.625 +CVX,1998-06-17,41.84375 +CVX,1998-06-18,40.96875 +CVX,1998-06-19,40.65625 +CVX,1998-06-22,40.875 +CVX,1998-06-23,42.03125 +CVX,1998-06-24,42.0 +CVX,1998-06-25,42.09375 +CVX,1998-06-26,41.8125 +CVX,1998-06-29,41.25 +CVX,1998-06-30,41.875 +CVX,1998-07-01,42.46875 +CVX,1998-07-02,42.5625 +CVX,1998-07-06,42.3125 +CVX,1998-07-07,41.25 +CVX,1998-07-08,41.59375 +CVX,1998-07-09,40.5 +CVX,1998-07-10,40.9375 +CVX,1998-07-13,40.4375 +CVX,1998-07-14,41.09375 +CVX,1998-07-15,41.46875 +CVX,1998-07-16,41.5625 +CVX,1998-07-17,41.40625 +CVX,1998-07-20,41.0 +CVX,1998-07-21,41.40625 +CVX,1998-07-22,42.0625 +CVX,1998-07-23,40.78125 +CVX,1998-07-24,41.5 +CVX,1998-07-27,42.75 +CVX,1998-07-28,42.78125 +CVX,1998-07-29,42.78125 +CVX,1998-07-30,42.65625 +CVX,1998-07-31,41.3125 +CVX,1998-08-03,40.5625 +CVX,1998-08-04,39.15625 +CVX,1998-08-05,39.34375 +CVX,1998-08-06,38.46875 +CVX,1998-08-07,38.6875 +CVX,1998-08-10,37.84375 +CVX,1998-08-11,39.6875 +CVX,1998-08-12,39.9375 +CVX,1998-08-13,39.90625 +CVX,1998-08-14,40.0625 +CVX,1998-08-17,40.53125 +CVX,1998-08-18,40.25 +CVX,1998-08-19,40.34375 +CVX,1998-08-20,40.25 +CVX,1998-08-21,40.09375 +CVX,1998-08-24,39.34375 +CVX,1998-08-25,39.09375 +CVX,1998-08-26,38.25 +CVX,1998-08-27,37.75 +CVX,1998-08-28,37.625 +CVX,1998-08-31,37.03125 +CVX,1998-09-01,37.8125 +CVX,1998-09-02,37.0625 +CVX,1998-09-03,37.84375 +CVX,1998-09-04,38.9375 +CVX,1998-09-08,40.0 +CVX,1998-09-09,40.125 +CVX,1998-09-10,40.0 +CVX,1998-09-11,41.25 +CVX,1998-09-14,41.25 +CVX,1998-09-15,41.3125 +CVX,1998-09-16,41.375 +CVX,1998-09-17,40.75 +CVX,1998-09-18,41.6875 +CVX,1998-09-21,41.125 +CVX,1998-09-22,40.53125 +CVX,1998-09-23,42.34375 +CVX,1998-09-24,41.09375 +CVX,1998-09-25,41.6875 +CVX,1998-09-28,42.375 +CVX,1998-09-29,44.0 +CVX,1998-09-30,42.03125 +CVX,1998-10-01,42.0 +CVX,1998-10-02,43.8125 +CVX,1998-10-05,44.46875 +CVX,1998-10-06,43.875 +CVX,1998-10-07,43.6875 +CVX,1998-10-08,43.125 +CVX,1998-10-09,42.84375 +CVX,1998-10-12,42.53125 +CVX,1998-10-13,41.78125 +CVX,1998-10-14,42.0625 +CVX,1998-10-15,42.875 +CVX,1998-10-16,43.46875 +CVX,1998-10-19,43.15625 +CVX,1998-10-20,43.6875 +CVX,1998-10-21,43.625 +CVX,1998-10-22,40.75 +CVX,1998-10-23,40.46875 +CVX,1998-10-26,40.21875 +CVX,1998-10-27,39.5625 +CVX,1998-10-28,39.25 +CVX,1998-10-29,39.9375 +CVX,1998-10-30,40.75 +CVX,1998-11-02,40.5625 +CVX,1998-11-03,40.375 +CVX,1998-11-04,39.8125 +CVX,1998-11-05,40.53125 +CVX,1998-11-06,41.65625 +CVX,1998-11-09,41.21875 +CVX,1998-11-10,40.25 +CVX,1998-11-11,39.9375 +CVX,1998-11-12,41.5 +CVX,1998-11-13,41.5 +CVX,1998-11-16,41.625 +CVX,1998-11-17,40.375 +CVX,1998-11-18,40.28125 +CVX,1998-11-19,40.125 +CVX,1998-11-20,40.4375 +CVX,1998-11-23,40.15625 +CVX,1998-11-24,39.8125 +CVX,1998-11-25,40.1875 +CVX,1998-11-27,42.8125 +CVX,1998-11-30,41.8125 +CVX,1998-12-01,40.96875 +CVX,1998-12-02,40.28125 +CVX,1998-12-03,40.0 +CVX,1998-12-04,41.0 +CVX,1998-12-07,41.09375 +CVX,1998-12-08,41.21875 +CVX,1998-12-09,43.09375 +CVX,1998-12-10,42.3125 +CVX,1998-12-11,42.96875 +CVX,1998-12-14,42.84375 +CVX,1998-12-15,41.5 +CVX,1998-12-16,42.0625 +CVX,1998-12-17,41.3125 +CVX,1998-12-18,41.5 +CVX,1998-12-21,42.0 +CVX,1998-12-22,41.875 +CVX,1998-12-23,42.5 +CVX,1998-12-24,42.34375 +CVX,1998-12-28,42.65625 +CVX,1998-12-29,42.5625 +CVX,1998-12-30,42.09375 +CVX,1998-12-31,41.46875 +CVX,1999-01-04,41.03125 +CVX,1999-01-05,40.4375 +CVX,1999-01-06,41.625 +CVX,1999-01-07,41.9375 +CVX,1999-01-08,41.96875 +CVX,1999-01-11,42.0625 +CVX,1999-01-12,41.03125 +CVX,1999-01-13,40.65625 +CVX,1999-01-14,39.9375 +CVX,1999-01-15,40.03125 +CVX,1999-01-19,40.28125 +CVX,1999-01-20,40.0 +CVX,1999-01-21,39.5 +CVX,1999-01-22,40.0 +CVX,1999-01-25,39.9375 +CVX,1999-01-26,39.75 +CVX,1999-01-27,38.25 +CVX,1999-01-28,37.875 +CVX,1999-01-29,37.25 +CVX,1999-02-01,36.84375 +CVX,1999-02-02,37.46875 +CVX,1999-02-03,38.0 +CVX,1999-02-04,38.46875 +CVX,1999-02-05,39.4375 +CVX,1999-02-08,40.875 +CVX,1999-02-09,39.875 +CVX,1999-02-10,39.1875 +CVX,1999-02-11,39.65625 +CVX,1999-02-12,39.9375 +CVX,1999-02-16,39.75 +CVX,1999-02-17,38.6875 +CVX,1999-02-18,39.0 +CVX,1999-02-19,38.46875 +CVX,1999-02-22,38.96875 +CVX,1999-02-23,39.40625 +CVX,1999-02-24,39.15625 +CVX,1999-02-25,39.25 +CVX,1999-02-26,38.4375 +CVX,1999-03-01,38.03125 +CVX,1999-03-02,37.84375 +CVX,1999-03-03,39.0 +CVX,1999-03-04,39.65625 +CVX,1999-03-05,40.65625 +CVX,1999-03-08,40.53125 +CVX,1999-03-09,39.96875 +CVX,1999-03-10,41.625 +CVX,1999-03-11,42.53125 +CVX,1999-03-12,42.34375 +CVX,1999-03-15,42.1875 +CVX,1999-03-16,42.6875 +CVX,1999-03-17,42.8125 +CVX,1999-03-18,43.25 +CVX,1999-03-19,43.75 +CVX,1999-03-22,44.1875 +CVX,1999-03-23,43.6875 +CVX,1999-03-24,42.75 +CVX,1999-03-25,43.46875 +CVX,1999-03-26,43.40625 +CVX,1999-03-29,44.8125 +CVX,1999-03-30,44.5 +CVX,1999-03-31,44.375 +CVX,1999-04-01,43.40625 +CVX,1999-04-05,45.3125 +CVX,1999-04-06,44.78125 +CVX,1999-04-07,44.96875 +CVX,1999-04-08,46.875 +CVX,1999-04-09,47.0 +CVX,1999-04-12,47.75 +CVX,1999-04-13,47.25 +CVX,1999-04-14,45.5625 +CVX,1999-04-15,47.875 +CVX,1999-04-16,49.4375 +CVX,1999-04-19,50.96875 +CVX,1999-04-20,48.53125 +CVX,1999-04-21,48.1875 +CVX,1999-04-22,49.25 +CVX,1999-04-23,47.9375 +CVX,1999-04-26,47.71875 +CVX,1999-04-27,49.46875 +CVX,1999-04-28,51.4375 +CVX,1999-04-29,51.78125 +CVX,1999-04-30,49.875 +CVX,1999-05-03,51.03125 +CVX,1999-05-04,50.15625 +CVX,1999-05-05,50.03125 +CVX,1999-05-06,48.90625 +CVX,1999-05-07,47.4375 +CVX,1999-05-10,48.125 +CVX,1999-05-11,49.03125 +CVX,1999-05-12,47.34375 +CVX,1999-05-13,47.21875 +CVX,1999-05-14,47.21875 +CVX,1999-05-17,47.9375 +CVX,1999-05-18,46.3125 +CVX,1999-05-19,46.03125 +CVX,1999-05-20,46.875 +CVX,1999-05-21,46.71875 +CVX,1999-05-24,45.9375 +CVX,1999-05-25,45.5 +CVX,1999-05-26,47.03125 +CVX,1999-05-27,46.5 +CVX,1999-05-28,46.25 +CVX,1999-06-01,45.21875 +CVX,1999-06-02,46.0 +CVX,1999-06-03,45.78125 +CVX,1999-06-04,45.78125 +CVX,1999-06-07,46.03125 +CVX,1999-06-08,46.375 +CVX,1999-06-09,46.3125 +CVX,1999-06-10,46.625 +CVX,1999-06-11,46.53125 +CVX,1999-06-14,47.375 +CVX,1999-06-15,48.0 +CVX,1999-06-16,47.90625 +CVX,1999-06-17,46.84375 +CVX,1999-06-18,46.59375 +CVX,1999-06-21,45.34375 +CVX,1999-06-22,45.0625 +CVX,1999-06-23,46.3125 +CVX,1999-06-24,45.8125 +CVX,1999-06-25,45.0625 +CVX,1999-06-28,44.75 +CVX,1999-06-29,46.84375 +CVX,1999-06-30,47.53125 +CVX,1999-07-01,48.21875 +CVX,1999-07-02,48.125 +CVX,1999-07-06,49.15625 +CVX,1999-07-07,49.84375 +CVX,1999-07-08,49.0625 +CVX,1999-07-09,48.625 +CVX,1999-07-12,49.46875 +CVX,1999-07-13,48.5625 +CVX,1999-07-14,48.15625 +CVX,1999-07-15,48.46875 +CVX,1999-07-16,47.8125 +CVX,1999-07-19,47.5625 +CVX,1999-07-20,46.65625 +CVX,1999-07-21,47.125 +CVX,1999-07-22,46.8125 +CVX,1999-07-23,46.90625 +CVX,1999-07-26,46.1875 +CVX,1999-07-27,45.78125 +CVX,1999-07-28,46.125 +CVX,1999-07-29,45.6875 +CVX,1999-07-30,45.625 +CVX,1999-08-02,45.625 +CVX,1999-08-03,46.5 +CVX,1999-08-04,46.78125 +CVX,1999-08-05,47.71875 +CVX,1999-08-06,47.90625 +CVX,1999-08-09,48.3125 +CVX,1999-08-10,48.40625 +CVX,1999-08-11,48.03125 +CVX,1999-08-12,48.03125 +CVX,1999-08-13,48.375 +CVX,1999-08-16,47.9375 +CVX,1999-08-17,47.6875 +CVX,1999-08-18,47.21875 +CVX,1999-08-19,47.25 +CVX,1999-08-20,47.53125 +CVX,1999-08-23,47.96875 +CVX,1999-08-24,47.96875 +CVX,1999-08-25,47.53125 +CVX,1999-08-26,46.34375 +CVX,1999-08-27,46.375 +CVX,1999-08-30,45.65625 +CVX,1999-08-31,46.15625 +CVX,1999-09-01,46.09375 +CVX,1999-09-02,46.0 +CVX,1999-09-03,46.84375 +CVX,1999-09-07,46.59375 +CVX,1999-09-08,47.21875 +CVX,1999-09-09,48.78125 +CVX,1999-09-10,47.9375 +CVX,1999-09-13,46.84375 +CVX,1999-09-14,46.375 +CVX,1999-09-15,46.15625 +CVX,1999-09-16,46.0625 +CVX,1999-09-17,46.5 +CVX,1999-09-20,46.0625 +CVX,1999-09-21,44.875 +CVX,1999-09-22,44.8125 +CVX,1999-09-23,44.59375 +CVX,1999-09-24,44.0 +CVX,1999-09-27,44.59375 +CVX,1999-09-28,43.8125 +CVX,1999-09-29,44.09375 +CVX,1999-09-30,44.375 +CVX,1999-10-01,44.09375 +CVX,1999-10-04,43.0 +CVX,1999-10-05,42.28125 +CVX,1999-10-06,43.8125 +CVX,1999-10-07,42.90625 +CVX,1999-10-08,42.6875 +CVX,1999-10-11,43.4375 +CVX,1999-10-12,44.0 +CVX,1999-10-13,43.875 +CVX,1999-10-14,44.0 +CVX,1999-10-15,44.15625 +CVX,1999-10-18,44.65625 +CVX,1999-10-19,44.9375 +CVX,1999-10-20,46.0 +CVX,1999-10-21,46.34375 +CVX,1999-10-22,46.875 +CVX,1999-10-25,45.0 +CVX,1999-10-26,44.0 +CVX,1999-10-27,44.9375 +CVX,1999-10-28,44.9375 +CVX,1999-10-29,45.65625 +CVX,1999-11-01,45.71875 +CVX,1999-11-02,44.375 +CVX,1999-11-03,44.53125 +CVX,1999-11-04,44.125 +CVX,1999-11-05,42.75 +CVX,1999-11-08,44.6875 +CVX,1999-11-09,44.625 +CVX,1999-11-10,45.78125 +CVX,1999-11-11,45.25 +CVX,1999-11-12,45.6875 +CVX,1999-11-15,45.6875 +CVX,1999-11-16,46.84375 +CVX,1999-11-17,48.28125 +CVX,1999-11-18,47.625 +CVX,1999-11-19,46.59375 +CVX,1999-11-22,45.5625 +CVX,1999-11-23,44.8125 +CVX,1999-11-24,45.125 +CVX,1999-11-26,44.5 +CVX,1999-11-29,44.28125 +CVX,1999-11-30,44.28125 +CVX,1999-12-01,46.25 +CVX,1999-12-02,45.46875 +CVX,1999-12-03,45.46875 +CVX,1999-12-06,45.5 +CVX,1999-12-07,44.875 +CVX,1999-12-08,45.25 +CVX,1999-12-09,46.09375 +CVX,1999-12-10,45.375 +CVX,1999-12-13,44.78125 +CVX,1999-12-14,43.90625 +CVX,1999-12-15,44.96875 +CVX,1999-12-16,44.71875 +CVX,1999-12-17,43.75 +CVX,1999-12-20,43.0703125 +CVX,1999-12-21,42.71875 +CVX,1999-12-22,42.375 +CVX,1999-12-23,43.21875 +CVX,1999-12-27,42.3125 +CVX,1999-12-28,43.25 +CVX,1999-12-29,43.0 +CVX,1999-12-30,42.75 +CVX,1999-12-31,43.3125 +CVX,2000-01-03,41.8125 +CVX,2000-01-04,41.8125 +CVX,2000-01-05,42.5625 +CVX,2000-01-06,44.375 +CVX,2000-01-07,45.15625 +CVX,2000-01-10,43.9375 +CVX,2000-01-11,43.53125 +CVX,2000-01-12,43.375 +CVX,2000-01-13,43.78125 +CVX,2000-01-14,43.5 +CVX,2000-01-18,44.65625 +CVX,2000-01-19,43.96875 +CVX,2000-01-20,43.75 +CVX,2000-01-21,44.28125 +CVX,2000-01-24,44.40625 +CVX,2000-01-25,44.28125 +CVX,2000-01-26,43.875 +CVX,2000-01-27,42.15625 +CVX,2000-01-28,41.28125 +CVX,2000-01-31,41.8125 +CVX,2000-02-01,41.59375 +CVX,2000-02-02,41.3125 +CVX,2000-02-03,40.71875 +CVX,2000-02-04,39.28125 +CVX,2000-02-07,39.53125 +CVX,2000-02-08,39.15625 +CVX,2000-02-09,37.5 +CVX,2000-02-10,38.40625 +CVX,2000-02-11,37.0 +CVX,2000-02-14,36.90625 +CVX,2000-02-15,38.75 +CVX,2000-02-16,38.90625 +CVX,2000-02-17,38.875 +CVX,2000-02-18,38.09375 +CVX,2000-02-22,37.84375 +CVX,2000-02-23,36.625 +CVX,2000-02-24,35.71875 +CVX,2000-02-25,35.53125 +CVX,2000-02-28,37.28125 +CVX,2000-02-29,37.34375 +CVX,2000-03-01,37.625 +CVX,2000-03-02,37.84375 +CVX,2000-03-03,37.28125 +CVX,2000-03-06,37.0 +CVX,2000-03-07,40.5 +CVX,2000-03-08,40.53125 +CVX,2000-03-09,41.625 +CVX,2000-03-10,40.1875 +CVX,2000-03-13,39.90625 +CVX,2000-03-14,41.4375 +CVX,2000-03-15,41.96875 +CVX,2000-03-16,42.0625 +CVX,2000-03-17,41.65625 +CVX,2000-03-20,41.46875 +CVX,2000-03-21,43.0 +CVX,2000-03-22,42.0 +CVX,2000-03-23,42.3125 +CVX,2000-03-24,42.8125 +CVX,2000-03-27,42.28125 +CVX,2000-03-28,42.4375 +CVX,2000-03-29,44.25 +CVX,2000-03-30,46.09375 +CVX,2000-03-31,46.21875 +CVX,2000-04-03,46.15625 +CVX,2000-04-04,44.90625 +CVX,2000-04-05,43.75 +CVX,2000-04-06,44.46875 +CVX,2000-04-07,43.21875 +CVX,2000-04-10,43.03125 +CVX,2000-04-11,44.34375 +CVX,2000-04-12,44.5 +CVX,2000-04-13,43.46875 +CVX,2000-04-14,42.84375 +CVX,2000-04-17,41.46875 +CVX,2000-04-18,42.28125 +CVX,2000-04-19,42.375 +CVX,2000-04-20,43.15625 +CVX,2000-04-24,42.625 +CVX,2000-04-25,42.40625 +CVX,2000-04-26,43.15625 +CVX,2000-04-27,44.21875 +CVX,2000-04-28,42.5625 +CVX,2000-05-01,43.15625 +CVX,2000-05-02,44.65625 +CVX,2000-05-03,43.65625 +CVX,2000-05-04,44.1875 +CVX,2000-05-05,45.375 +CVX,2000-05-08,45.90625 +CVX,2000-05-09,45.0625 +CVX,2000-05-10,45.4375 +CVX,2000-05-11,46.6875 +CVX,2000-05-12,47.140625 +CVX,2000-05-15,47.0 +CVX,2000-05-16,46.46875 +CVX,2000-05-17,45.65625 +CVX,2000-05-18,45.4375 +CVX,2000-05-19,46.65625 +CVX,2000-05-22,47.03125 +CVX,2000-05-23,46.625 +CVX,2000-05-24,47.125 +CVX,2000-05-25,46.59375 +CVX,2000-05-26,45.6875 +CVX,2000-05-30,45.65625 +CVX,2000-05-31,46.21875 +CVX,2000-06-01,45.5 +CVX,2000-06-02,45.28125 +CVX,2000-06-05,45.21875 +CVX,2000-06-06,46.4375 +CVX,2000-06-07,46.1875 +CVX,2000-06-08,46.28125 +CVX,2000-06-09,46.0 +CVX,2000-06-12,46.4375 +CVX,2000-06-13,45.875 +CVX,2000-06-14,46.625 +CVX,2000-06-15,46.5625 +CVX,2000-06-16,46.375 +CVX,2000-06-19,45.6875 +CVX,2000-06-20,45.125 +CVX,2000-06-21,45.6328125 +CVX,2000-06-22,44.78125 +CVX,2000-06-23,44.875 +CVX,2000-06-26,44.3671875 +CVX,2000-06-27,44.21875 +CVX,2000-06-28,43.7890625 +CVX,2000-06-29,43.3203125 +CVX,2000-06-30,42.40625 +CVX,2000-07-03,42.9609375 +CVX,2000-07-05,41.25 +CVX,2000-07-06,41.78125 +CVX,2000-07-07,41.9765625 +CVX,2000-07-10,42.0 +CVX,2000-07-11,43.5 +CVX,2000-07-12,42.8359375 +CVX,2000-07-13,41.9765625 +CVX,2000-07-14,41.875 +CVX,2000-07-17,41.3359375 +CVX,2000-07-18,40.71875 +CVX,2000-07-19,40.96875 +CVX,2000-07-20,40.0 +CVX,2000-07-21,39.25 +CVX,2000-07-24,38.6875 +CVX,2000-07-25,38.65625 +CVX,2000-07-26,38.65625 +CVX,2000-07-27,40.46875 +CVX,2000-07-28,40.2890625 +CVX,2000-07-31,39.4921875 +CVX,2000-08-01,39.4375 +CVX,2000-08-02,39.90625 +CVX,2000-08-03,40.0 +CVX,2000-08-04,39.6640625 +CVX,2000-08-07,40.3515625 +CVX,2000-08-08,40.1796875 +CVX,2000-08-09,41.296875 +CVX,2000-08-10,41.9375 +CVX,2000-08-11,42.0 +CVX,2000-08-14,42.1875 +CVX,2000-08-15,41.75 +CVX,2000-08-16,42.7265625 +CVX,2000-08-17,43.59375 +CVX,2000-08-18,43.015625 +CVX,2000-08-21,43.375 +CVX,2000-08-22,43.3125 +CVX,2000-08-23,44.4375 +CVX,2000-08-24,43.09375 +CVX,2000-08-25,43.4375 +CVX,2000-08-28,43.46875 +CVX,2000-08-29,43.0 +CVX,2000-08-30,42.5546875 +CVX,2000-08-31,42.2578125 +CVX,2000-09-01,42.734375 +CVX,2000-09-05,42.96875 +CVX,2000-09-06,44.0625 +CVX,2000-09-07,44.15625 +CVX,2000-09-08,43.34375 +CVX,2000-09-11,44.65625 +CVX,2000-09-12,44.28125 +CVX,2000-09-13,44.3125 +CVX,2000-09-14,43.7890625 +CVX,2000-09-15,45.09375 +CVX,2000-09-18,45.0 +CVX,2000-09-19,44.03125 +CVX,2000-09-20,43.5 +CVX,2000-09-21,42.65625 +CVX,2000-09-22,42.125 +CVX,2000-09-25,41.3984375 +CVX,2000-09-26,41.65625 +CVX,2000-09-27,42.71875 +CVX,2000-09-28,42.0703125 +CVX,2000-09-29,42.625 +CVX,2000-10-02,43.34375 +CVX,2000-10-03,43.4375 +CVX,2000-10-04,42.40625 +CVX,2000-10-05,42.75 +CVX,2000-10-06,42.1875 +CVX,2000-10-09,43.0 +CVX,2000-10-10,43.59375 +CVX,2000-10-11,43.3125 +CVX,2000-10-12,43.65625 +CVX,2000-10-13,42.125 +CVX,2000-10-16,41.0 +CVX,2000-10-17,41.4375 +CVX,2000-10-18,41.25 +CVX,2000-10-19,41.15625 +CVX,2000-10-20,41.71875 +CVX,2000-10-23,41.28125 +CVX,2000-10-24,41.125 +CVX,2000-10-25,40.75 +CVX,2000-10-26,41.0 +CVX,2000-10-27,40.15625 +CVX,2000-10-30,40.8125 +CVX,2000-10-31,41.0625 +CVX,2000-11-01,41.40625 +CVX,2000-11-02,40.25 +CVX,2000-11-03,40.53125 +CVX,2000-11-06,41.28125 +CVX,2000-11-07,41.03125 +CVX,2000-11-08,41.5 +CVX,2000-11-09,41.6875 +CVX,2000-11-10,42.0625 +CVX,2000-11-13,41.5625 +CVX,2000-11-14,42.125 +CVX,2000-11-15,41.96875 +CVX,2000-11-16,41.9375 +CVX,2000-11-17,41.875 +CVX,2000-11-20,41.84375 +CVX,2000-11-21,42.5 +CVX,2000-11-22,42.40625 +CVX,2000-11-24,42.15625 +CVX,2000-11-27,42.4375 +CVX,2000-11-28,42.90625 +CVX,2000-11-29,41.0625 +CVX,2000-11-30,40.9375 +CVX,2000-12-01,41.3125 +CVX,2000-12-04,41.5 +CVX,2000-12-05,40.90625 +CVX,2000-12-06,40.25 +CVX,2000-12-07,40.34375 +CVX,2000-12-08,40.65625 +CVX,2000-12-11,40.75 +CVX,2000-12-12,40.90625 +CVX,2000-12-13,41.125 +CVX,2000-12-14,39.53125 +CVX,2000-12-15,39.125 +CVX,2000-12-18,40.375 +CVX,2000-12-19,40.53125 +CVX,2000-12-20,39.21875 +CVX,2000-12-21,39.1875 +CVX,2000-12-22,40.3125 +CVX,2000-12-26,41.40625 +CVX,2000-12-27,41.53125 +CVX,2000-12-28,42.875 +CVX,2000-12-29,42.21875 +CVX,2001-01-02,42.96875 +CVX,2001-01-03,41.3125 +CVX,2001-01-04,40.4375 +CVX,2001-01-05,40.75 +CVX,2001-01-08,40.65625 +CVX,2001-01-09,40.125 +CVX,2001-01-10,40.0625 +CVX,2001-01-11,40.71875 +CVX,2001-01-12,40.46875 +CVX,2001-01-16,40.5 +CVX,2001-01-17,40.125 +CVX,2001-01-18,39.71875 +CVX,2001-01-19,39.65625 +CVX,2001-01-22,39.8125 +CVX,2001-01-23,39.78125 +CVX,2001-01-24,39.9375 +CVX,2001-01-25,41.59375 +CVX,2001-01-26,41.3125 +CVX,2001-01-29,40.75 +CVX,2001-01-30,40.93000030517578 +CVX,2001-01-31,41.63999938964844 +CVX,2001-02-01,41.6349983215332 +CVX,2001-02-02,41.209999084472656 +CVX,2001-02-05,41.28499984741211 +CVX,2001-02-06,42.345001220703125 +CVX,2001-02-07,41.67499923706055 +CVX,2001-02-08,42.130001068115234 +CVX,2001-02-09,42.94499969482422 +CVX,2001-02-12,43.26499938964844 +CVX,2001-02-13,43.0 +CVX,2001-02-14,42.92499923706055 +CVX,2001-02-15,42.70000076293945 +CVX,2001-02-16,43.275001525878906 +CVX,2001-02-20,43.25 +CVX,2001-02-21,42.96500015258789 +CVX,2001-02-22,43.040000915527344 +CVX,2001-02-23,42.22999954223633 +CVX,2001-02-26,42.279998779296875 +CVX,2001-02-27,42.849998474121094 +CVX,2001-02-28,42.83000183105469 +CVX,2001-03-01,43.41999816894531 +CVX,2001-03-02,44.224998474121094 +CVX,2001-03-05,45.189998626708984 +CVX,2001-03-06,45.224998474121094 +CVX,2001-03-07,45.689998626708984 +CVX,2001-03-08,46.474998474121094 +CVX,2001-03-09,46.38999938964844 +CVX,2001-03-12,46.05500030517578 +CVX,2001-03-13,45.310001373291016 +CVX,2001-03-14,44.76499938964844 +CVX,2001-03-15,44.349998474121094 +CVX,2001-03-16,43.75 +CVX,2001-03-19,44.529998779296875 +CVX,2001-03-20,45.314998626708984 +CVX,2001-03-21,44.84000015258789 +CVX,2001-03-22,43.75 +CVX,2001-03-23,43.349998474121094 +CVX,2001-03-26,43.220001220703125 +CVX,2001-03-27,43.915000915527344 +CVX,2001-03-28,43.29999923706055 +CVX,2001-03-29,43.209999084472656 +CVX,2001-03-30,43.900001525878906 +CVX,2001-04-02,43.435001373291016 +CVX,2001-04-03,43.0 +CVX,2001-04-04,43.849998474121094 +CVX,2001-04-05,44.84000015258789 +CVX,2001-04-06,44.61000061035156 +CVX,2001-04-09,45.75 +CVX,2001-04-10,46.400001525878906 +CVX,2001-04-11,45.400001525878906 +CVX,2001-04-12,45.900001525878906 +CVX,2001-04-16,46.900001525878906 +CVX,2001-04-17,46.625 +CVX,2001-04-18,46.72999954223633 +CVX,2001-04-19,46.375 +CVX,2001-04-20,46.625 +CVX,2001-04-23,47.35499954223633 +CVX,2001-04-24,47.150001525878906 +CVX,2001-04-25,47.65999984741211 +CVX,2001-04-26,48.93000030517578 +CVX,2001-04-27,48.744998931884766 +CVX,2001-04-30,48.279998779296875 +CVX,2001-05-01,48.224998474121094 +CVX,2001-05-02,46.0 +CVX,2001-05-03,45.849998474121094 +CVX,2001-05-04,46.67499923706055 +CVX,2001-05-07,47.099998474121094 +CVX,2001-05-08,46.900001525878906 +CVX,2001-05-09,47.71500015258789 +CVX,2001-05-10,47.60499954223633 +CVX,2001-05-11,47.0099983215332 +CVX,2001-05-14,47.20000076293945 +CVX,2001-05-15,47.70000076293945 +CVX,2001-05-16,47.625 +CVX,2001-05-17,47.83000183105469 +CVX,2001-05-18,48.78499984741211 +CVX,2001-05-21,48.56999969482422 +CVX,2001-05-22,47.53499984741211 +CVX,2001-05-23,47.09000015258789 +CVX,2001-05-24,47.150001525878906 +CVX,2001-05-25,47.09000015258789 +CVX,2001-05-29,47.775001525878906 +CVX,2001-05-30,47.91999816894531 +CVX,2001-05-31,48.025001525878906 +CVX,2001-06-01,48.189998626708984 +CVX,2001-06-04,49.01499938964844 +CVX,2001-06-05,48.849998474121094 +CVX,2001-06-06,48.08000183105469 +CVX,2001-06-07,48.005001068115234 +CVX,2001-06-08,48.220001220703125 +CVX,2001-06-11,48.75 +CVX,2001-06-12,48.79499816894531 +CVX,2001-06-13,48.57500076293945 +CVX,2001-06-14,47.83000183105469 +CVX,2001-06-15,48.345001220703125 +CVX,2001-06-18,47.849998474121094 +CVX,2001-06-19,47.75 +CVX,2001-06-20,47.23500061035156 +CVX,2001-06-21,46.72999954223633 +CVX,2001-06-22,47.369998931884766 +CVX,2001-06-25,47.474998474121094 +CVX,2001-06-26,47.349998474121094 +CVX,2001-06-27,45.70000076293945 +CVX,2001-06-28,44.369998931884766 +CVX,2001-06-29,45.25 +CVX,2001-07-02,45.154998779296875 +CVX,2001-07-03,45.19499969482422 +CVX,2001-07-05,45.65999984741211 +CVX,2001-07-06,45.5 +CVX,2001-07-09,45.02000045776367 +CVX,2001-07-10,44.70000076293945 +CVX,2001-07-11,43.834999084472656 +CVX,2001-07-12,44.529998779296875 +CVX,2001-07-13,44.70000076293945 +CVX,2001-07-16,43.82500076293945 +CVX,2001-07-17,43.42499923706055 +CVX,2001-07-18,43.400001525878906 +CVX,2001-07-19,43.57500076293945 +CVX,2001-07-20,44.474998474121094 +CVX,2001-07-23,43.81999969482422 +CVX,2001-07-24,42.59000015258789 +CVX,2001-07-25,44.584999084472656 +CVX,2001-07-26,45.025001525878906 +CVX,2001-07-27,45.54999923706055 +CVX,2001-07-30,45.76499938964844 +CVX,2001-07-31,45.69499969482422 +CVX,2001-08-01,45.584999084472656 +CVX,2001-08-02,45.525001525878906 +CVX,2001-08-03,45.34000015258789 +CVX,2001-08-06,45.19499969482422 +CVX,2001-08-07,45.564998626708984 +CVX,2001-08-08,45.005001068115234 +CVX,2001-08-09,45.29499816894531 +CVX,2001-08-10,45.875 +CVX,2001-08-13,45.849998474121094 +CVX,2001-08-14,46.119998931884766 +CVX,2001-08-15,46.505001068115234 +CVX,2001-08-16,46.525001525878906 +CVX,2001-08-17,46.005001068115234 +CVX,2001-08-20,45.66999816894531 +CVX,2001-08-21,45.22999954223633 +CVX,2001-08-22,45.974998474121094 +CVX,2001-08-23,46.13999938964844 +CVX,2001-08-24,46.400001525878906 +CVX,2001-08-27,46.04999923706055 +CVX,2001-08-28,45.560001373291016 +CVX,2001-08-29,45.880001068115234 +CVX,2001-08-30,45.23500061035156 +CVX,2001-08-31,45.375 +CVX,2001-09-04,45.67499923706055 +CVX,2001-09-05,45.70000076293945 +CVX,2001-09-06,45.875 +CVX,2001-09-07,46.20000076293945 +CVX,2001-09-10,45.849998474121094 +CVX,2001-09-17,45.11000061035156 +CVX,2001-09-18,43.880001068115234 +CVX,2001-09-19,42.45000076293945 +CVX,2001-09-20,41.849998474121094 +CVX,2001-09-21,42.005001068115234 +CVX,2001-09-24,40.54999923706055 +CVX,2001-09-25,39.849998474121094 +CVX,2001-09-26,39.3849983215332 +CVX,2001-09-27,41.75 +CVX,2001-09-28,42.375 +CVX,2001-10-01,41.849998474121094 +CVX,2001-10-02,42.75 +CVX,2001-10-03,42.70500183105469 +CVX,2001-10-04,43.55500030517578 +CVX,2001-10-05,44.220001220703125 +CVX,2001-10-08,44.474998474121094 +CVX,2001-10-09,45.44499969482422 +CVX,2001-10-10,46.724998474121094 +CVX,2001-10-11,46.63999938964844 +CVX,2001-10-12,45.5 +CVX,2001-10-15,44.224998474121094 +CVX,2001-10-16,44.57500076293945 +CVX,2001-10-17,44.54999923706055 +CVX,2001-10-18,43.01499938964844 +CVX,2001-10-19,43.369998931884766 +CVX,2001-10-22,44.375 +CVX,2001-10-23,43.29999923706055 +CVX,2001-10-24,43.45500183105469 +CVX,2001-10-25,43.95000076293945 +CVX,2001-10-26,44.46500015258789 +CVX,2001-10-29,44.505001068115234 +CVX,2001-10-30,44.5 +CVX,2001-10-31,44.275001525878906 +CVX,2001-11-01,44.93000030517578 +CVX,2001-11-02,43.724998474121094 +CVX,2001-11-05,43.55500030517578 +CVX,2001-11-06,43.400001525878906 +CVX,2001-11-07,43.63999938964844 +CVX,2001-11-08,43.79499816894531 +CVX,2001-11-09,44.744998931884766 +CVX,2001-11-12,44.6150016784668 +CVX,2001-11-13,45.084999084472656 +CVX,2001-11-14,43.310001373291016 +CVX,2001-11-15,41.900001525878906 +CVX,2001-11-16,41.724998474121094 +CVX,2001-11-19,41.45500183105469 +CVX,2001-11-20,43.26499938964844 +CVX,2001-11-21,43.040000915527344 +CVX,2001-11-23,43.290000915527344 +CVX,2001-11-26,42.599998474121094 +CVX,2001-11-27,42.810001373291016 +CVX,2001-11-28,42.275001525878906 +CVX,2001-11-29,42.724998474121094 +CVX,2001-11-30,42.505001068115234 +CVX,2001-12-03,43.224998474121094 +CVX,2001-12-04,43.415000915527344 +CVX,2001-12-05,43.75 +CVX,2001-12-06,42.9900016784668 +CVX,2001-12-07,43.6150016784668 +CVX,2001-12-10,43.064998626708984 +CVX,2001-12-11,42.54999923706055 +CVX,2001-12-12,42.79999923706055 +CVX,2001-12-13,42.125 +CVX,2001-12-14,42.0 +CVX,2001-12-17,42.81999969482422 +CVX,2001-12-18,43.125 +CVX,2001-12-19,43.75 +CVX,2001-12-20,43.70000076293945 +CVX,2001-12-21,44.29999923706055 +CVX,2001-12-24,44.275001525878906 +CVX,2001-12-26,44.599998474121094 +CVX,2001-12-27,45.154998779296875 +CVX,2001-12-28,45.220001220703125 +CVX,2001-12-31,44.80500030517578 +CVX,2002-01-02,44.7400016784668 +CVX,2002-01-03,44.75 +CVX,2002-01-04,44.650001525878906 +CVX,2002-01-07,44.86000061035156 +CVX,2002-01-08,45.025001525878906 +CVX,2002-01-09,44.55500030517578 +CVX,2002-01-10,44.474998474121094 +CVX,2002-01-11,43.70500183105469 +CVX,2002-01-14,43.69499969482422 +CVX,2002-01-15,44.599998474121094 +CVX,2002-01-16,43.72999954223633 +CVX,2002-01-17,43.70000076293945 +CVX,2002-01-18,43.400001525878906 +CVX,2002-01-22,43.3650016784668 +CVX,2002-01-23,43.875 +CVX,2002-01-24,44.04999923706055 +CVX,2002-01-25,44.279998779296875 +CVX,2002-01-28,44.435001373291016 +CVX,2002-01-29,42.584999084472656 +CVX,2002-01-30,41.54999923706055 +CVX,2002-01-31,41.900001525878906 +CVX,2002-02-01,42.685001373291016 +CVX,2002-02-04,41.959999084472656 +CVX,2002-02-05,41.18000030517578 +CVX,2002-02-06,41.599998474121094 +CVX,2002-02-07,40.875 +CVX,2002-02-08,40.92499923706055 +CVX,2002-02-11,41.474998474121094 +CVX,2002-02-12,41.19499969482422 +CVX,2002-02-13,41.224998474121094 +CVX,2002-02-14,41.25 +CVX,2002-02-15,41.17499923706055 +CVX,2002-02-19,40.82500076293945 +CVX,2002-02-20,40.875 +CVX,2002-02-21,41.05500030517578 +CVX,2002-02-22,41.849998474121094 +CVX,2002-02-25,41.95000076293945 +CVX,2002-02-26,42.09000015258789 +CVX,2002-02-27,42.5 +CVX,2002-02-28,42.220001220703125 +CVX,2002-03-01,42.75 +CVX,2002-03-04,43.09000015258789 +CVX,2002-03-05,43.125 +CVX,2002-03-06,43.95000076293945 +CVX,2002-03-07,44.314998626708984 +CVX,2002-03-08,43.82500076293945 +CVX,2002-03-11,44.54999923706055 +CVX,2002-03-12,44.810001373291016 +CVX,2002-03-13,44.709999084472656 +CVX,2002-03-14,44.75 +CVX,2002-03-15,44.900001525878906 +CVX,2002-03-18,45.18000030517578 +CVX,2002-03-19,45.349998474121094 +CVX,2002-03-20,44.900001525878906 +CVX,2002-03-21,45.189998626708984 +CVX,2002-03-22,44.55500030517578 +CVX,2002-03-25,44.20000076293945 +CVX,2002-03-26,44.5 +CVX,2002-03-27,45.25 +CVX,2002-03-28,45.1349983215332 +CVX,2002-04-01,44.849998474121094 +CVX,2002-04-02,45.43000030517578 +CVX,2002-04-03,45.0 +CVX,2002-04-04,43.89500045776367 +CVX,2002-04-05,43.56999969482422 +CVX,2002-04-08,44.20000076293945 +CVX,2002-04-09,43.64500045776367 +CVX,2002-04-10,43.79999923706055 +CVX,2002-04-11,43.224998474121094 +CVX,2002-04-12,42.04999923706055 +CVX,2002-04-15,42.650001525878906 +CVX,2002-04-16,43.29999923706055 +CVX,2002-04-17,43.47999954223633 +CVX,2002-04-18,43.75 +CVX,2002-04-19,44.0 +CVX,2002-04-22,43.32500076293945 +CVX,2002-04-23,43.4900016784668 +CVX,2002-04-24,42.5 +CVX,2002-04-25,42.95000076293945 +CVX,2002-04-26,42.29999923706055 +CVX,2002-04-29,42.93000030517578 +CVX,2002-04-30,43.35499954223633 +CVX,2002-05-01,43.994998931884766 +CVX,2002-05-02,44.435001373291016 +CVX,2002-05-03,44.755001068115234 +CVX,2002-05-06,43.5 +CVX,2002-05-07,43.834999084472656 +CVX,2002-05-08,44.525001525878906 +CVX,2002-05-09,44.1349983215332 +CVX,2002-05-10,43.974998474121094 +CVX,2002-05-13,45.04999923706055 +CVX,2002-05-14,44.95000076293945 +CVX,2002-05-15,44.025001525878906 +CVX,2002-05-16,44.5 +CVX,2002-05-17,44.57500076293945 +CVX,2002-05-20,44.375 +CVX,2002-05-21,43.915000915527344 +CVX,2002-05-22,44.5099983215332 +CVX,2002-05-23,44.79999923706055 +CVX,2002-05-24,44.54999923706055 +CVX,2002-05-28,44.040000915527344 +CVX,2002-05-29,43.95000076293945 +CVX,2002-05-30,43.400001525878906 +CVX,2002-05-31,43.625 +CVX,2002-06-03,43.2599983215332 +CVX,2002-06-04,43.400001525878906 +CVX,2002-06-05,43.57500076293945 +CVX,2002-06-06,42.97999954223633 +CVX,2002-06-07,43.625 +CVX,2002-06-10,43.17499923706055 +CVX,2002-06-11,43.20000076293945 +CVX,2002-06-12,43.375 +CVX,2002-06-13,43.45000076293945 +CVX,2002-06-14,43.3849983215332 +CVX,2002-06-17,44.349998474121094 +CVX,2002-06-18,44.21500015258789 +CVX,2002-06-19,43.29999923706055 +CVX,2002-06-20,43.665000915527344 +CVX,2002-06-21,43.82500076293945 +CVX,2002-06-24,43.6150016784668 +CVX,2002-06-25,43.0 +CVX,2002-06-26,43.125 +CVX,2002-06-27,43.814998626708984 +CVX,2002-06-28,44.25 +CVX,2002-07-01,44.29999923706055 +CVX,2002-07-02,43.900001525878906 +CVX,2002-07-03,43.349998474121094 +CVX,2002-07-05,43.95000076293945 +CVX,2002-07-08,44.040000915527344 +CVX,2002-07-09,43.474998474121094 +CVX,2002-07-10,42.435001373291016 +CVX,2002-07-11,41.32500076293945 +CVX,2002-07-12,41.400001525878906 +CVX,2002-07-15,40.375 +CVX,2002-07-16,39.689998626708984 +CVX,2002-07-17,40.150001525878906 +CVX,2002-07-18,39.349998474121094 +CVX,2002-07-19,37.25 +CVX,2002-07-22,34.7599983215332 +CVX,2002-07-23,33.47999954223633 +CVX,2002-07-24,35.29999923706055 +CVX,2002-07-25,34.849998474121094 +CVX,2002-07-26,35.404998779296875 +CVX,2002-07-29,37.189998626708984 +CVX,2002-07-30,36.5 +CVX,2002-07-31,37.5 +CVX,2002-08-01,35.275001525878906 +CVX,2002-08-02,35.400001525878906 +CVX,2002-08-05,34.029998779296875 +CVX,2002-08-06,35.28499984741211 +CVX,2002-08-07,35.974998474121094 +CVX,2002-08-08,37.279998779296875 +CVX,2002-08-09,37.775001525878906 +CVX,2002-08-12,37.525001525878906 +CVX,2002-08-13,37.650001525878906 +CVX,2002-08-14,38.70000076293945 +CVX,2002-08-15,38.92499923706055 +CVX,2002-08-16,38.459999084472656 +CVX,2002-08-19,38.435001373291016 +CVX,2002-08-20,37.67499923706055 +CVX,2002-08-21,38.42499923706055 +CVX,2002-08-22,39.36000061035156 +CVX,2002-08-23,39.21500015258789 +CVX,2002-08-26,39.53499984741211 +CVX,2002-08-27,39.04999923706055 +CVX,2002-08-28,38.5 +CVX,2002-08-29,38.03499984741211 +CVX,2002-08-30,38.314998626708984 +CVX,2002-09-03,36.20000076293945 +CVX,2002-09-04,36.7400016784668 +CVX,2002-09-05,36.595001220703125 +CVX,2002-09-06,37.349998474121094 +CVX,2002-09-09,37.0 +CVX,2002-09-10,37.685001373291016 +CVX,2002-09-11,37.189998626708984 +CVX,2002-09-12,36.560001373291016 +CVX,2002-09-13,36.595001220703125 +CVX,2002-09-16,37.0 +CVX,2002-09-17,35.685001373291016 +CVX,2002-09-18,35.619998931884766 +CVX,2002-09-19,34.96500015258789 +CVX,2002-09-20,35.275001525878906 +CVX,2002-09-23,34.845001220703125 +CVX,2002-09-24,34.349998474121094 +CVX,2002-09-25,35.084999084472656 +CVX,2002-09-26,36.599998474121094 +CVX,2002-09-27,35.48500061035156 +CVX,2002-09-30,34.625 +CVX,2002-10-01,36.05500030517578 +CVX,2002-10-02,35.79999923706055 +CVX,2002-10-03,36.16999816894531 +CVX,2002-10-04,35.45000076293945 +CVX,2002-10-07,35.25 +CVX,2002-10-08,34.79999923706055 +CVX,2002-10-09,34.224998474121094 +CVX,2002-10-10,35.650001525878906 +CVX,2002-10-11,35.9900016784668 +CVX,2002-10-14,36.32500076293945 +CVX,2002-10-15,37.165000915527344 +CVX,2002-10-16,36.79999923706055 +CVX,2002-10-17,37.150001525878906 +CVX,2002-10-18,37.45000076293945 +CVX,2002-10-21,37.21500015258789 +CVX,2002-10-22,35.875 +CVX,2002-10-23,36.5 +CVX,2002-10-24,36.67499923706055 +CVX,2002-10-25,36.6150016784668 +CVX,2002-10-28,36.790000915527344 +CVX,2002-10-29,35.07500076293945 +CVX,2002-10-30,35.70000076293945 +CVX,2002-10-31,33.814998626708984 +CVX,2002-11-01,34.42499923706055 +CVX,2002-11-04,33.970001220703125 +CVX,2002-11-05,34.650001525878906 +CVX,2002-11-06,34.58000183105469 +CVX,2002-11-07,33.75 +CVX,2002-11-08,33.75 +CVX,2002-11-11,33.59000015258789 +CVX,2002-11-12,33.599998474121094 +CVX,2002-11-13,33.25 +CVX,2002-11-14,33.599998474121094 +CVX,2002-11-15,33.775001525878906 +CVX,2002-11-18,33.900001525878906 +CVX,2002-11-19,33.76499938964844 +CVX,2002-11-20,34.025001525878906 +CVX,2002-11-21,33.79999923706055 +CVX,2002-11-22,33.21500015258789 +CVX,2002-11-25,33.875 +CVX,2002-11-26,33.13999938964844 +CVX,2002-11-27,33.439998626708984 +CVX,2002-11-29,33.51499938964844 +CVX,2002-12-02,33.33000183105469 +CVX,2002-12-03,33.57500076293945 +CVX,2002-12-04,33.900001525878906 +CVX,2002-12-05,33.974998474121094 +CVX,2002-12-06,34.17499923706055 +CVX,2002-12-09,33.65999984741211 +CVX,2002-12-10,34.224998474121094 +CVX,2002-12-11,33.92499923706055 +CVX,2002-12-12,33.935001373291016 +CVX,2002-12-13,33.814998626708984 +CVX,2002-12-16,34.224998474121094 +CVX,2002-12-17,33.95000076293945 +CVX,2002-12-18,33.71500015258789 +CVX,2002-12-19,33.125 +CVX,2002-12-20,33.32500076293945 +CVX,2002-12-23,33.3849983215332 +CVX,2002-12-24,33.32500076293945 +CVX,2002-12-26,33.45500183105469 +CVX,2002-12-27,32.95000076293945 +CVX,2002-12-30,33.32500076293945 +CVX,2002-12-31,33.2400016784668 +CVX,2003-01-02,33.90999984741211 +CVX,2003-01-03,34.16999816894531 +CVX,2003-01-06,34.95000076293945 +CVX,2003-01-07,34.224998474121094 +CVX,2003-01-08,34.025001525878906 +CVX,2003-01-09,34.560001373291016 +CVX,2003-01-10,34.30500030517578 +CVX,2003-01-13,34.09000015258789 +CVX,2003-01-14,34.25 +CVX,2003-01-15,34.07500076293945 +CVX,2003-01-16,34.15999984741211 +CVX,2003-01-17,34.05500030517578 +CVX,2003-01-21,33.42499923706055 +CVX,2003-01-22,32.849998474121094 +CVX,2003-01-23,32.48500061035156 +CVX,2003-01-24,31.770000457763672 +CVX,2003-01-27,30.924999237060547 +CVX,2003-01-28,31.475000381469727 +CVX,2003-01-29,32.650001525878906 +CVX,2003-01-30,32.099998474121094 +CVX,2003-01-31,32.20000076293945 +CVX,2003-02-03,32.82500076293945 +CVX,2003-02-04,32.73500061035156 +CVX,2003-02-05,32.53499984741211 +CVX,2003-02-06,32.32500076293945 +CVX,2003-02-07,31.860000610351562 +CVX,2003-02-10,32.470001220703125 +CVX,2003-02-11,32.26499938964844 +CVX,2003-02-12,31.540000915527344 +CVX,2003-02-13,31.5 +CVX,2003-02-14,31.864999771118164 +CVX,2003-02-18,32.0 +CVX,2003-02-19,32.20500183105469 +CVX,2003-02-20,31.75 +CVX,2003-02-21,32.025001525878906 +CVX,2003-02-24,32.20500183105469 +CVX,2003-02-25,32.095001220703125 +CVX,2003-02-26,32.040000915527344 +CVX,2003-02-27,32.08000183105469 +CVX,2003-02-28,32.084999084472656 +CVX,2003-03-03,32.27000045776367 +CVX,2003-03-04,32.32500076293945 +CVX,2003-03-05,32.974998474121094 +CVX,2003-03-06,32.689998626708984 +CVX,2003-03-07,32.630001068115234 +CVX,2003-03-10,31.950000762939453 +CVX,2003-03-11,31.8700008392334 +CVX,2003-03-12,31.524999618530273 +CVX,2003-03-13,31.829999923706055 +CVX,2003-03-14,32.095001220703125 +CVX,2003-03-17,32.35499954223633 +CVX,2003-03-18,32.814998626708984 +CVX,2003-03-19,32.915000915527344 +CVX,2003-03-20,32.900001525878906 +CVX,2003-03-21,33.0 +CVX,2003-03-24,32.4900016784668 +CVX,2003-03-25,33.0099983215332 +CVX,2003-03-26,32.900001525878906 +CVX,2003-03-27,32.599998474121094 +CVX,2003-03-28,32.625 +CVX,2003-03-31,32.32500076293945 +CVX,2003-04-01,32.744998931884766 +CVX,2003-04-02,32.540000915527344 +CVX,2003-04-03,32.20000076293945 +CVX,2003-04-04,32.470001220703125 +CVX,2003-04-07,32.20000076293945 +CVX,2003-04-08,32.099998474121094 +CVX,2003-04-09,32.099998474121094 +CVX,2003-04-10,32.040000915527344 +CVX,2003-04-11,31.780000686645508 +CVX,2003-04-14,31.959999084472656 +CVX,2003-04-15,32.01499938964844 +CVX,2003-04-16,31.75 +CVX,2003-04-17,32.025001525878906 +CVX,2003-04-21,32.34000015258789 +CVX,2003-04-22,32.58000183105469 +CVX,2003-04-23,32.439998626708984 +CVX,2003-04-24,32.040000915527344 +CVX,2003-04-25,31.700000762939453 +CVX,2003-04-28,31.899999618530273 +CVX,2003-04-29,31.600000381469727 +CVX,2003-04-30,31.405000686645508 +CVX,2003-05-01,31.5 +CVX,2003-05-02,32.67499923706055 +CVX,2003-05-05,33.59000015258789 +CVX,2003-05-06,33.59000015258789 +CVX,2003-05-07,33.32500076293945 +CVX,2003-05-08,33.66999816894531 +CVX,2003-05-09,33.775001525878906 +CVX,2003-05-12,34.125 +CVX,2003-05-13,34.32500076293945 +CVX,2003-05-14,33.90999984741211 +CVX,2003-05-15,33.564998626708984 +CVX,2003-05-16,33.650001525878906 +CVX,2003-05-19,33.154998779296875 +CVX,2003-05-20,33.334999084472656 +CVX,2003-05-21,33.849998474121094 +CVX,2003-05-22,33.724998474121094 +CVX,2003-05-23,34.21500015258789 +CVX,2003-05-27,35.32500076293945 +CVX,2003-05-28,35.30500030517578 +CVX,2003-05-29,35.084999084472656 +CVX,2003-05-30,35.470001220703125 +CVX,2003-06-02,36.040000915527344 +CVX,2003-06-03,36.470001220703125 +CVX,2003-06-04,36.88999938964844 +CVX,2003-06-05,37.1349983215332 +CVX,2003-06-06,37.130001068115234 +CVX,2003-06-09,36.80500030517578 +CVX,2003-06-10,37.1150016784668 +CVX,2003-06-11,37.80500030517578 +CVX,2003-06-12,37.810001373291016 +CVX,2003-06-13,37.525001525878906 +CVX,2003-06-16,37.470001220703125 +CVX,2003-06-17,37.154998779296875 +CVX,2003-06-18,37.095001220703125 +CVX,2003-06-19,36.8650016784668 +CVX,2003-06-20,36.900001525878906 +CVX,2003-06-23,36.810001373291016 +CVX,2003-06-24,36.904998779296875 +CVX,2003-06-25,36.70000076293945 +CVX,2003-06-26,36.59000015258789 +CVX,2003-06-27,36.189998626708984 +CVX,2003-06-30,36.099998474121094 +CVX,2003-07-01,36.224998474121094 +CVX,2003-07-02,36.32500076293945 +CVX,2003-07-03,35.96500015258789 +CVX,2003-07-07,36.650001525878906 +CVX,2003-07-08,36.73500061035156 +CVX,2003-07-09,36.400001525878906 +CVX,2003-07-10,36.03499984741211 +CVX,2003-07-11,36.5 +CVX,2003-07-14,36.095001220703125 +CVX,2003-07-15,35.68000030517578 +CVX,2003-07-16,35.72999954223633 +CVX,2003-07-17,35.75 +CVX,2003-07-18,36.369998931884766 +CVX,2003-07-21,36.04999923706055 +CVX,2003-07-22,36.275001525878906 +CVX,2003-07-23,36.0099983215332 +CVX,2003-07-24,35.900001525878906 +CVX,2003-07-25,36.3650016784668 +CVX,2003-07-28,36.290000915527344 +CVX,2003-07-29,35.900001525878906 +CVX,2003-07-30,35.900001525878906 +CVX,2003-07-31,36.05500030517578 +CVX,2003-08-01,35.525001525878906 +CVX,2003-08-04,35.334999084472656 +CVX,2003-08-05,35.400001525878906 +CVX,2003-08-06,35.439998626708984 +CVX,2003-08-07,36.130001068115234 +CVX,2003-08-08,36.400001525878906 +CVX,2003-08-11,36.599998474121094 +CVX,2003-08-12,36.95500183105469 +CVX,2003-08-13,36.619998931884766 +CVX,2003-08-14,37.119998931884766 +CVX,2003-08-15,36.40999984741211 +CVX,2003-08-18,36.290000915527344 +CVX,2003-08-19,36.04999923706055 +CVX,2003-08-20,36.29999923706055 +CVX,2003-08-21,36.38999938964844 +CVX,2003-08-22,35.904998779296875 +CVX,2003-08-25,36.17499923706055 +CVX,2003-08-26,36.099998474121094 +CVX,2003-08-27,36.14500045776367 +CVX,2003-08-28,36.584999084472656 +CVX,2003-08-29,36.435001373291016 +CVX,2003-09-02,36.85499954223633 +CVX,2003-09-03,36.970001220703125 +CVX,2003-09-04,36.849998474121094 +CVX,2003-09-05,36.5099983215332 +CVX,2003-09-08,37.0099983215332 +CVX,2003-09-09,36.709999084472656 +CVX,2003-09-10,36.494998931884766 +CVX,2003-09-11,36.75 +CVX,2003-09-12,36.474998474121094 +CVX,2003-09-15,36.375 +CVX,2003-09-16,36.5 +CVX,2003-09-17,36.1349983215332 +CVX,2003-09-18,36.125 +CVX,2003-09-19,36.18000030517578 +CVX,2003-09-22,36.099998474121094 +CVX,2003-09-23,36.2599983215332 +CVX,2003-09-24,36.165000915527344 +CVX,2003-09-25,35.880001068115234 +CVX,2003-09-26,35.7400016784668 +CVX,2003-09-29,35.849998474121094 +CVX,2003-09-30,35.724998474121094 +CVX,2003-10-01,36.564998626708984 +CVX,2003-10-02,36.400001525878906 +CVX,2003-10-03,36.540000915527344 +CVX,2003-10-06,36.849998474121094 +CVX,2003-10-07,36.9900016784668 +CVX,2003-10-08,36.68000030517578 +CVX,2003-10-09,36.76499938964844 +CVX,2003-10-10,36.900001525878906 +CVX,2003-10-13,37.224998474121094 +CVX,2003-10-14,37.494998931884766 +CVX,2003-10-15,37.0 +CVX,2003-10-16,37.1150016784668 +CVX,2003-10-17,36.8650016784668 +CVX,2003-10-20,37.154998779296875 +CVX,2003-10-21,37.1349983215332 +CVX,2003-10-22,36.744998931884766 +CVX,2003-10-23,36.904998779296875 +CVX,2003-10-24,36.560001373291016 +CVX,2003-10-27,36.415000915527344 +CVX,2003-10-28,36.69499969482422 +CVX,2003-10-29,36.54999923706055 +CVX,2003-10-30,35.880001068115234 +CVX,2003-10-31,37.150001525878906 +CVX,2003-11-03,36.96500015258789 +CVX,2003-11-04,36.95500183105469 +CVX,2003-11-05,36.834999084472656 +CVX,2003-11-06,37.07500076293945 +CVX,2003-11-07,37.275001525878906 +CVX,2003-11-10,36.904998779296875 +CVX,2003-11-11,37.07500076293945 +CVX,2003-11-12,37.35499954223633 +CVX,2003-11-13,37.875 +CVX,2003-11-14,37.1349983215332 +CVX,2003-11-17,36.79999923706055 +CVX,2003-11-18,36.875 +CVX,2003-11-19,37.099998474121094 +CVX,2003-11-20,37.0 +CVX,2003-11-21,36.7400016784668 +CVX,2003-11-24,37.0099983215332 +CVX,2003-11-25,37.28499984741211 +CVX,2003-11-26,37.625 +CVX,2003-11-28,37.54999923706055 +CVX,2003-12-01,37.849998474121094 +CVX,2003-12-02,37.81999969482422 +CVX,2003-12-03,38.04999923706055 +CVX,2003-12-04,38.810001373291016 +CVX,2003-12-05,39.0 +CVX,2003-12-08,39.30500030517578 +CVX,2003-12-09,39.439998626708984 +CVX,2003-12-10,39.34000015258789 +CVX,2003-12-11,39.75 +CVX,2003-12-12,40.125 +CVX,2003-12-15,39.474998474121094 +CVX,2003-12-16,40.349998474121094 +CVX,2003-12-17,40.900001525878906 +CVX,2003-12-18,41.775001525878906 +CVX,2003-12-19,41.6349983215332 +CVX,2003-12-22,41.67499923706055 +CVX,2003-12-23,41.59000015258789 +CVX,2003-12-24,41.67499923706055 +CVX,2003-12-26,41.92499923706055 +CVX,2003-12-29,42.75 +CVX,2003-12-30,43.029998779296875 +CVX,2003-12-31,43.19499969482422 +CVX,2004-01-02,42.94499969482422 +CVX,2004-01-05,43.775001525878906 +CVX,2004-01-06,43.53499984741211 +CVX,2004-01-07,42.97999954223633 +CVX,2004-01-08,43.025001525878906 +CVX,2004-01-09,42.560001373291016 +CVX,2004-01-12,42.349998474121094 +CVX,2004-01-13,42.349998474121094 +CVX,2004-01-14,42.79999923706055 +CVX,2004-01-15,42.21500015258789 +CVX,2004-01-16,42.36000061035156 +CVX,2004-01-20,43.01499938964844 +CVX,2004-01-21,43.38999938964844 +CVX,2004-01-22,43.57500076293945 +CVX,2004-01-23,43.45000076293945 +CVX,2004-01-26,43.79999923706055 +CVX,2004-01-27,43.849998474121094 +CVX,2004-01-28,43.3650016784668 +CVX,2004-01-29,43.654998779296875 +CVX,2004-01-30,43.17499923706055 +CVX,2004-02-02,43.095001220703125 +CVX,2004-02-03,42.92499923706055 +CVX,2004-02-04,42.57500076293945 +CVX,2004-02-05,42.51499938964844 +CVX,2004-02-06,42.709999084472656 +CVX,2004-02-09,42.88999938964844 +CVX,2004-02-10,43.27000045776367 +CVX,2004-02-11,43.78499984741211 +CVX,2004-02-12,43.709999084472656 +CVX,2004-02-13,43.2599983215332 +CVX,2004-02-17,43.65999984741211 +CVX,2004-02-18,43.310001373291016 +CVX,2004-02-19,43.290000915527344 +CVX,2004-02-20,43.30500030517578 +CVX,2004-02-23,44.16999816894531 +CVX,2004-02-24,44.09000015258789 +CVX,2004-02-25,43.91999816894531 +CVX,2004-02-26,44.05500030517578 +CVX,2004-02-27,44.17499923706055 +CVX,2004-03-01,45.1349983215332 +CVX,2004-03-02,44.63999938964844 +CVX,2004-03-03,44.915000915527344 +CVX,2004-03-04,44.665000915527344 +CVX,2004-03-05,45.11000061035156 +CVX,2004-03-08,45.349998474121094 +CVX,2004-03-09,45.005001068115234 +CVX,2004-03-10,44.3650016784668 +CVX,2004-03-11,43.46500015258789 +CVX,2004-03-12,44.224998474121094 +CVX,2004-03-15,43.83000183105469 +CVX,2004-03-16,43.84000015258789 +CVX,2004-03-17,44.459999084472656 +CVX,2004-03-18,44.875 +CVX,2004-03-19,44.099998474121094 +CVX,2004-03-22,43.650001525878906 +CVX,2004-03-23,43.73500061035156 +CVX,2004-03-24,42.939998626708984 +CVX,2004-03-25,42.34000015258789 +CVX,2004-03-26,42.66999816894531 +CVX,2004-03-29,42.689998626708984 +CVX,2004-03-30,43.540000915527344 +CVX,2004-03-31,43.88999938964844 +CVX,2004-04-01,43.97999954223633 +CVX,2004-04-02,44.01499938964844 +CVX,2004-04-05,44.529998779296875 +CVX,2004-04-06,44.525001525878906 +CVX,2004-04-07,44.875 +CVX,2004-04-08,44.970001220703125 +CVX,2004-04-12,45.73500061035156 +CVX,2004-04-13,45.380001068115234 +CVX,2004-04-14,45.5 +CVX,2004-04-15,45.75 +CVX,2004-04-16,45.8650016784668 +CVX,2004-04-19,45.935001373291016 +CVX,2004-04-20,45.0099983215332 +CVX,2004-04-21,44.935001373291016 +CVX,2004-04-22,45.900001525878906 +CVX,2004-04-23,45.845001220703125 +CVX,2004-04-26,46.125 +CVX,2004-04-27,46.44499969482422 +CVX,2004-04-28,45.869998931884766 +CVX,2004-04-29,45.17499923706055 +CVX,2004-04-30,45.75 +CVX,2004-05-03,46.595001220703125 +CVX,2004-05-04,46.540000915527344 +CVX,2004-05-05,47.19499969482422 +CVX,2004-05-06,46.7599983215332 +CVX,2004-05-07,45.82500076293945 +CVX,2004-05-10,44.584999084472656 +CVX,2004-05-11,45.47999954223633 +CVX,2004-05-12,45.915000915527344 +CVX,2004-05-13,45.935001373291016 +CVX,2004-05-14,46.345001220703125 +CVX,2004-05-17,45.775001525878906 +CVX,2004-05-18,45.095001220703125 +CVX,2004-05-19,44.95500183105469 +CVX,2004-05-20,44.75 +CVX,2004-05-21,44.80500030517578 +CVX,2004-05-24,45.084999084472656 +CVX,2004-05-25,45.834999084472656 +CVX,2004-05-26,45.4900016784668 +CVX,2004-05-27,45.10499954223633 +CVX,2004-05-28,45.20000076293945 +CVX,2004-06-01,45.650001525878906 +CVX,2004-06-02,45.685001373291016 +CVX,2004-06-03,45.470001220703125 +CVX,2004-06-04,45.099998474121094 +CVX,2004-06-07,46.08000183105469 +CVX,2004-06-08,45.57500076293945 +CVX,2004-06-09,45.0 +CVX,2004-06-10,45.39500045776367 +CVX,2004-06-14,45.0 +CVX,2004-06-15,45.29999923706055 +CVX,2004-06-16,45.994998931884766 +CVX,2004-06-17,46.38999938964844 +CVX,2004-06-18,46.709999084472656 +CVX,2004-06-21,46.650001525878906 +CVX,2004-06-22,46.915000915527344 +CVX,2004-06-23,47.439998626708984 +CVX,2004-06-24,47.20000076293945 +CVX,2004-06-25,46.69499969482422 +CVX,2004-06-28,46.40999984741211 +CVX,2004-06-29,46.720001220703125 +CVX,2004-06-30,47.05500030517578 +CVX,2004-07-01,46.73500061035156 +CVX,2004-07-02,46.625 +CVX,2004-07-06,46.69499969482422 +CVX,2004-07-07,46.720001220703125 +CVX,2004-07-08,46.67499923706055 +CVX,2004-07-09,46.974998474121094 +CVX,2004-07-12,46.900001525878906 +CVX,2004-07-13,46.9900016784668 +CVX,2004-07-14,47.375 +CVX,2004-07-15,47.39500045776367 +CVX,2004-07-16,47.70000076293945 +CVX,2004-07-19,47.584999084472656 +CVX,2004-07-20,47.3849983215332 +CVX,2004-07-21,46.96500015258789 +CVX,2004-07-22,47.119998931884766 +CVX,2004-07-23,46.849998474121094 +CVX,2004-07-26,46.72999954223633 +CVX,2004-07-27,46.92499923706055 +CVX,2004-07-28,47.154998779296875 +CVX,2004-07-29,47.7400016784668 +CVX,2004-07-30,47.82500076293945 +CVX,2004-08-02,48.2400016784668 +CVX,2004-08-03,49.33000183105469 +CVX,2004-08-04,48.29999923706055 +CVX,2004-08-05,47.900001525878906 +CVX,2004-08-06,46.90999984741211 +CVX,2004-08-09,47.314998626708984 +CVX,2004-08-10,47.1349983215332 +CVX,2004-08-11,47.435001373291016 +CVX,2004-08-12,47.185001373291016 +CVX,2004-08-13,47.79999923706055 +CVX,2004-08-16,48.33000183105469 +CVX,2004-08-17,47.06999969482422 +CVX,2004-08-18,47.084999084472656 +CVX,2004-08-19,46.54999923706055 +CVX,2004-08-20,47.09000015258789 +CVX,2004-08-23,46.560001373291016 +CVX,2004-08-24,46.650001525878906 +CVX,2004-08-25,46.900001525878906 +CVX,2004-08-26,47.255001068115234 +CVX,2004-08-27,47.625 +CVX,2004-08-30,47.75 +CVX,2004-08-31,48.75 +CVX,2004-09-01,49.334999084472656 +CVX,2004-09-02,49.85499954223633 +CVX,2004-09-03,49.8849983215332 +CVX,2004-09-07,49.959999084472656 +CVX,2004-09-08,49.900001525878906 +CVX,2004-09-09,50.540000915527344 +CVX,2004-09-10,50.025001525878906 +CVX,2004-09-13,50.939998626708984 +CVX,2004-09-14,51.220001220703125 +CVX,2004-09-15,51.040000915527344 +CVX,2004-09-16,50.970001220703125 +CVX,2004-09-17,51.939998626708984 +CVX,2004-09-20,52.029998779296875 +CVX,2004-09-21,53.52000045776367 +CVX,2004-09-22,53.13999938964844 +CVX,2004-09-23,52.31999969482422 +CVX,2004-09-24,52.83000183105469 +CVX,2004-09-27,53.70000076293945 +CVX,2004-09-28,54.06999969482422 +CVX,2004-09-29,53.630001068115234 +CVX,2004-09-30,53.63999938964844 +CVX,2004-10-01,53.91999816894531 +CVX,2004-10-04,53.86000061035156 +CVX,2004-10-05,54.45000076293945 +CVX,2004-10-06,55.40999984741211 +CVX,2004-10-07,55.220001220703125 +CVX,2004-10-08,55.290000915527344 +CVX,2004-10-11,54.90999984741211 +CVX,2004-10-12,54.470001220703125 +CVX,2004-10-13,53.310001373291016 +CVX,2004-10-14,53.38999938964844 +CVX,2004-10-15,53.400001525878906 +CVX,2004-10-18,52.90999984741211 +CVX,2004-10-19,52.75 +CVX,2004-10-20,53.369998931884766 +CVX,2004-10-21,53.38999938964844 +CVX,2004-10-22,53.34000015258789 +CVX,2004-10-25,53.439998626708984 +CVX,2004-10-26,53.95000076293945 +CVX,2004-10-27,52.970001220703125 +CVX,2004-10-28,52.470001220703125 +CVX,2004-10-29,53.060001373291016 +CVX,2004-11-01,52.95000076293945 +CVX,2004-11-02,52.099998474121094 +CVX,2004-11-03,53.16999816894531 +CVX,2004-11-04,54.380001068115234 +CVX,2004-11-05,54.529998779296875 +CVX,2004-11-08,53.36000061035156 +CVX,2004-11-09,52.77000045776367 +CVX,2004-11-10,52.650001525878906 +CVX,2004-11-11,52.91999816894531 +CVX,2004-11-12,54.56999969482422 +CVX,2004-11-15,52.970001220703125 +CVX,2004-11-16,52.540000915527344 +CVX,2004-11-17,53.400001525878906 +CVX,2004-11-18,53.59000015258789 +CVX,2004-11-19,53.900001525878906 +CVX,2004-11-22,54.79999923706055 +CVX,2004-11-23,54.560001373291016 +CVX,2004-11-24,54.58000183105469 +CVX,2004-11-26,54.84000015258789 +CVX,2004-11-29,54.65999984741211 +CVX,2004-11-30,54.599998474121094 +CVX,2004-12-01,53.47999954223633 +CVX,2004-12-02,52.47999954223633 +CVX,2004-12-03,52.59000015258789 +CVX,2004-12-06,52.810001373291016 +CVX,2004-12-07,52.130001068115234 +CVX,2004-12-08,52.689998626708984 +CVX,2004-12-09,52.779998779296875 +CVX,2004-12-10,52.599998474121094 +CVX,2004-12-13,53.650001525878906 +CVX,2004-12-14,53.08000183105469 +CVX,2004-12-15,52.68000030517578 +CVX,2004-12-16,51.970001220703125 +CVX,2004-12-17,51.720001220703125 +CVX,2004-12-20,52.560001373291016 +CVX,2004-12-21,52.779998779296875 +CVX,2004-12-22,52.29999923706055 +CVX,2004-12-23,52.66999816894531 +CVX,2004-12-27,52.0099983215332 +CVX,2004-12-28,52.439998626708984 +CVX,2004-12-29,52.93000030517578 +CVX,2004-12-30,52.52000045776367 +CVX,2004-12-31,52.5099983215332 +CVX,2005-01-03,50.900001525878906 +CVX,2005-01-04,50.54999923706055 +CVX,2005-01-05,50.880001068115234 +CVX,2005-01-06,51.72999954223633 +CVX,2005-01-07,51.150001525878906 +CVX,2005-01-10,51.380001068115234 +CVX,2005-01-11,51.400001525878906 +CVX,2005-01-12,52.4900016784668 +CVX,2005-01-13,52.060001373291016 +CVX,2005-01-14,52.29999923706055 +CVX,2005-01-18,53.09000015258789 +CVX,2005-01-19,52.689998626708984 +CVX,2005-01-20,51.959999084472656 +CVX,2005-01-21,51.97999954223633 +CVX,2005-01-24,52.56999969482422 +CVX,2005-01-25,53.040000915527344 +CVX,2005-01-26,53.540000915527344 +CVX,2005-01-27,54.060001373291016 +CVX,2005-01-28,53.720001220703125 +CVX,2005-01-31,54.400001525878906 +CVX,2005-02-01,55.150001525878906 +CVX,2005-02-02,55.529998779296875 +CVX,2005-02-03,56.2400016784668 +CVX,2005-02-04,56.7400016784668 +CVX,2005-02-07,56.2599983215332 +CVX,2005-02-08,56.599998474121094 +CVX,2005-02-09,56.15999984741211 +CVX,2005-02-10,57.400001525878906 +CVX,2005-02-11,58.15999984741211 +CVX,2005-02-14,58.11000061035156 +CVX,2005-02-15,58.16999816894531 +CVX,2005-02-16,59.5 +CVX,2005-02-17,58.61000061035156 +CVX,2005-02-18,59.72999954223633 +CVX,2005-02-22,59.34000015258789 +CVX,2005-02-23,60.15999984741211 +CVX,2005-02-24,61.15999984741211 +CVX,2005-02-25,61.939998626708984 +CVX,2005-02-28,62.08000183105469 +CVX,2005-03-01,60.939998626708984 +CVX,2005-03-02,61.56999969482422 +CVX,2005-03-03,61.189998626708984 +CVX,2005-03-04,61.709999084472656 +CVX,2005-03-07,61.400001525878906 +CVX,2005-03-08,61.5 +CVX,2005-03-09,59.7599983215332 +CVX,2005-03-10,58.4900016784668 +CVX,2005-03-11,58.29999923706055 +CVX,2005-03-14,58.939998626708984 +CVX,2005-03-15,58.16999816894531 +CVX,2005-03-16,58.61000061035156 +CVX,2005-03-17,59.45000076293945 +CVX,2005-03-18,60.380001068115234 +CVX,2005-03-21,60.02000045776367 +CVX,2005-03-22,59.16999816894531 +CVX,2005-03-23,58.41999816894531 +CVX,2005-03-24,58.209999084472656 +CVX,2005-03-28,58.290000915527344 +CVX,2005-03-29,57.88999938964844 +CVX,2005-03-30,58.2599983215332 +CVX,2005-03-31,58.310001373291016 +CVX,2005-04-01,59.310001373291016 +CVX,2005-04-04,56.97999954223633 +CVX,2005-04-05,55.709999084472656 +CVX,2005-04-06,57.22999954223633 +CVX,2005-04-07,57.959999084472656 +CVX,2005-04-08,56.689998626708984 +CVX,2005-04-11,56.869998931884766 +CVX,2005-04-12,55.7400016784668 +CVX,2005-04-13,54.27000045776367 +CVX,2005-04-14,53.77000045776367 +CVX,2005-04-15,52.209999084472656 +CVX,2005-04-18,52.599998474121094 +CVX,2005-04-19,53.34000015258789 +CVX,2005-04-20,52.04999923706055 +CVX,2005-04-21,53.349998474121094 +CVX,2005-04-22,53.869998931884766 +CVX,2005-04-25,54.369998931884766 +CVX,2005-04-26,53.619998931884766 +CVX,2005-04-27,52.0 +CVX,2005-04-28,51.150001525878906 +CVX,2005-04-29,52.0 +CVX,2005-05-02,53.209999084472656 +CVX,2005-05-03,52.65999984741211 +CVX,2005-05-04,53.0099983215332 +CVX,2005-05-05,53.29999923706055 +CVX,2005-05-06,52.7400016784668 +CVX,2005-05-09,53.45000076293945 +CVX,2005-05-10,52.97999954223633 +CVX,2005-05-11,53.400001525878906 +CVX,2005-05-12,52.04999923706055 +CVX,2005-05-13,51.279998779296875 +CVX,2005-05-16,50.5099983215332 +CVX,2005-05-17,51.470001220703125 +CVX,2005-05-18,51.45000076293945 +CVX,2005-05-19,52.15999984741211 +CVX,2005-05-20,51.720001220703125 +CVX,2005-05-23,52.56999969482422 +CVX,2005-05-24,52.650001525878906 +CVX,2005-05-25,53.31999969482422 +CVX,2005-05-26,53.720001220703125 +CVX,2005-05-27,54.58000183105469 +CVX,2005-05-31,53.779998779296875 +CVX,2005-06-01,54.75 +CVX,2005-06-02,54.970001220703125 +CVX,2005-06-03,55.060001373291016 +CVX,2005-06-06,54.849998474121094 +CVX,2005-06-07,54.779998779296875 +CVX,2005-06-08,54.83000183105469 +CVX,2005-06-09,56.0099983215332 +CVX,2005-06-10,56.29999923706055 +CVX,2005-06-13,56.0099983215332 +CVX,2005-06-14,56.130001068115234 +CVX,2005-06-15,56.84000015258789 +CVX,2005-06-16,57.91999816894531 +CVX,2005-06-17,58.970001220703125 +CVX,2005-06-20,59.34000015258789 +CVX,2005-06-21,58.779998779296875 +CVX,2005-06-22,58.27000045776367 +CVX,2005-06-23,57.33000183105469 +CVX,2005-06-24,56.689998626708984 +CVX,2005-06-27,57.25 +CVX,2005-06-28,57.0 +CVX,2005-06-29,56.7599983215332 +CVX,2005-06-30,55.91999816894531 +CVX,2005-07-01,56.970001220703125 +CVX,2005-07-05,58.560001373291016 +CVX,2005-07-06,57.15999984741211 +CVX,2005-07-07,57.79999923706055 +CVX,2005-07-08,57.36000061035156 +CVX,2005-07-11,57.29999923706055 +CVX,2005-07-12,57.5099983215332 +CVX,2005-07-13,57.470001220703125 +CVX,2005-07-14,56.81999969482422 +CVX,2005-07-15,56.66999816894531 +CVX,2005-07-18,56.36000061035156 +CVX,2005-07-19,57.29999923706055 +CVX,2005-07-20,57.599998474121094 +CVX,2005-07-21,56.970001220703125 +CVX,2005-07-22,57.790000915527344 +CVX,2005-07-25,58.369998931884766 +CVX,2005-07-26,57.849998474121094 +CVX,2005-07-27,58.33000183105469 +CVX,2005-07-28,58.939998626708984 +CVX,2005-07-29,58.0099983215332 +CVX,2005-08-01,58.43000030517578 +CVX,2005-08-02,59.560001373291016 +CVX,2005-08-03,60.349998474121094 +CVX,2005-08-04,60.40999984741211 +CVX,2005-08-05,60.34000015258789 +CVX,2005-08-08,61.2599983215332 +CVX,2005-08-09,61.220001220703125 +CVX,2005-08-10,62.47999954223633 +CVX,2005-08-11,62.5 +CVX,2005-08-12,62.279998779296875 +CVX,2005-08-15,62.130001068115234 +CVX,2005-08-16,60.939998626708984 +CVX,2005-08-17,59.63999938964844 +CVX,2005-08-18,59.47999954223633 +CVX,2005-08-19,59.91999816894531 +CVX,2005-08-22,60.34000015258789 +CVX,2005-08-23,60.06999969482422 +CVX,2005-08-24,59.83000183105469 +CVX,2005-08-25,59.84000015258789 +CVX,2005-08-26,59.380001068115234 +CVX,2005-08-29,59.5099983215332 +CVX,2005-08-30,60.540000915527344 +CVX,2005-08-31,61.400001525878906 +CVX,2005-09-01,62.709999084472656 +CVX,2005-09-02,62.29999923706055 +CVX,2005-09-06,62.34000015258789 +CVX,2005-09-07,62.369998931884766 +CVX,2005-09-08,62.060001373291016 +CVX,2005-09-09,63.810001373291016 +CVX,2005-09-12,63.29999923706055 +CVX,2005-09-13,62.369998931884766 +CVX,2005-09-14,62.54999923706055 +CVX,2005-09-15,62.45000076293945 +CVX,2005-09-16,63.380001068115234 +CVX,2005-09-19,64.30999755859375 +CVX,2005-09-20,64.04000091552734 +CVX,2005-09-21,64.2699966430664 +CVX,2005-09-22,63.77000045776367 +CVX,2005-09-23,63.27000045776367 +CVX,2005-09-26,64.23999786376953 +CVX,2005-09-27,64.18000030517578 +CVX,2005-09-28,64.9800033569336 +CVX,2005-09-29,65.7699966430664 +CVX,2005-09-30,64.7300033569336 +CVX,2005-10-03,64.44999694824219 +CVX,2005-10-04,62.84000015258789 +CVX,2005-10-05,62.040000915527344 +CVX,2005-10-06,60.0 +CVX,2005-10-07,61.0 +CVX,2005-10-10,60.33000183105469 +CVX,2005-10-11,62.150001525878906 +CVX,2005-10-12,60.959999084472656 +CVX,2005-10-13,59.540000915527344 +CVX,2005-10-14,59.47999954223633 +CVX,2005-10-17,59.95000076293945 +CVX,2005-10-18,57.290000915527344 +CVX,2005-10-19,58.34000015258789 +CVX,2005-10-20,55.75 +CVX,2005-10-21,56.29999923706055 +CVX,2005-10-24,57.83000183105469 +CVX,2005-10-25,58.66999816894531 +CVX,2005-10-26,57.65999984741211 +CVX,2005-10-27,56.5 +CVX,2005-10-28,57.380001068115234 +CVX,2005-10-31,57.06999969482422 +CVX,2005-11-01,57.63999938964844 +CVX,2005-11-02,58.52000045776367 +CVX,2005-11-03,59.47999954223633 +CVX,2005-11-04,58.0099983215332 +CVX,2005-11-07,57.400001525878906 +CVX,2005-11-08,57.86000061035156 +CVX,2005-11-09,56.77000045776367 +CVX,2005-11-10,56.22999954223633 +CVX,2005-11-11,56.630001068115234 +CVX,2005-11-14,56.599998474121094 +CVX,2005-11-15,56.689998626708984 +CVX,2005-11-16,57.150001525878906 +CVX,2005-11-17,57.459999084472656 +CVX,2005-11-18,58.11000061035156 +CVX,2005-11-21,58.849998474121094 +CVX,2005-11-22,59.119998931884766 +CVX,2005-11-23,58.709999084472656 +CVX,2005-11-25,58.540000915527344 +CVX,2005-11-28,57.18000030517578 +CVX,2005-11-29,57.369998931884766 +CVX,2005-11-30,57.310001373291016 +CVX,2005-12-01,58.709999084472656 +CVX,2005-12-02,59.18000030517578 +CVX,2005-12-05,59.63999938964844 +CVX,2005-12-06,59.97999954223633 +CVX,2005-12-07,59.29999923706055 +CVX,2005-12-08,59.619998931884766 +CVX,2005-12-09,58.81999969482422 +CVX,2005-12-12,59.58000183105469 +CVX,2005-12-13,58.86000061035156 +CVX,2005-12-14,59.279998779296875 +CVX,2005-12-15,59.02000045776367 +CVX,2005-12-16,57.5099983215332 +CVX,2005-12-19,56.75 +CVX,2005-12-20,56.869998931884766 +CVX,2005-12-21,57.02000045776367 +CVX,2005-12-22,57.11000061035156 +CVX,2005-12-23,57.130001068115234 +CVX,2005-12-27,55.88999938964844 +CVX,2005-12-28,56.70000076293945 +CVX,2005-12-29,56.470001220703125 +CVX,2005-12-30,56.77000045776367 +CVX,2006-01-03,59.08000183105469 +CVX,2006-01-04,58.90999984741211 +CVX,2006-01-05,58.189998626708984 +CVX,2006-01-06,59.25 +CVX,2006-01-09,58.95000076293945 +CVX,2006-01-10,59.2400016784668 +CVX,2006-01-11,59.84000015258789 +CVX,2006-01-12,59.88999938964844 +CVX,2006-01-13,60.36000061035156 +CVX,2006-01-17,61.86000061035156 +CVX,2006-01-18,60.900001525878906 +CVX,2006-01-19,61.599998474121094 +CVX,2006-01-20,61.119998931884766 +CVX,2006-01-23,62.209999084472656 +CVX,2006-01-24,62.04999923706055 +CVX,2006-01-25,61.2599983215332 +CVX,2006-01-26,60.220001220703125 +CVX,2006-01-27,60.380001068115234 +CVX,2006-01-30,60.75 +CVX,2006-01-31,59.380001068115234 +CVX,2006-02-01,58.70000076293945 +CVX,2006-02-02,58.5099983215332 +CVX,2006-02-03,57.5 +CVX,2006-02-06,58.84000015258789 +CVX,2006-02-07,57.7400016784668 +CVX,2006-02-08,57.88999938964844 +CVX,2006-02-09,56.900001525878906 +CVX,2006-02-10,56.61000061035156 +CVX,2006-02-13,56.619998931884766 +CVX,2006-02-14,55.720001220703125 +CVX,2006-02-15,55.959999084472656 +CVX,2006-02-16,56.29999923706055 +CVX,2006-02-17,57.16999816894531 +CVX,2006-02-21,57.900001525878906 +CVX,2006-02-22,57.2400016784668 +CVX,2006-02-23,57.13999938964844 +CVX,2006-02-24,57.650001525878906 +CVX,2006-02-27,57.099998474121094 +CVX,2006-02-28,56.47999954223633 +CVX,2006-03-01,57.2400016784668 +CVX,2006-03-02,57.0099983215332 +CVX,2006-03-03,56.970001220703125 +CVX,2006-03-06,55.849998474121094 +CVX,2006-03-07,55.31999969482422 +CVX,2006-03-08,55.119998931884766 +CVX,2006-03-09,54.45000076293945 +CVX,2006-03-10,54.08000183105469 +CVX,2006-03-13,55.18000030517578 +CVX,2006-03-14,56.349998474121094 +CVX,2006-03-15,56.5 +CVX,2006-03-16,57.7400016784668 +CVX,2006-03-17,57.18000030517578 +CVX,2006-03-20,56.75 +CVX,2006-03-21,56.56999969482422 +CVX,2006-03-22,56.4900016784668 +CVX,2006-03-23,56.630001068115234 +CVX,2006-03-24,57.56999969482422 +CVX,2006-03-27,58.209999084472656 +CVX,2006-03-28,57.86000061035156 +CVX,2006-03-29,58.630001068115234 +CVX,2006-03-30,58.5099983215332 +CVX,2006-03-31,57.970001220703125 +CVX,2006-04-03,58.34000015258789 +CVX,2006-04-04,58.90999984741211 +CVX,2006-04-05,59.5 +CVX,2006-04-06,59.40999984741211 +CVX,2006-04-07,58.650001525878906 +CVX,2006-04-10,59.720001220703125 +CVX,2006-04-11,59.459999084472656 +CVX,2006-04-12,58.66999816894531 +CVX,2006-04-13,58.779998779296875 +CVX,2006-04-17,59.31999969482422 +CVX,2006-04-18,60.869998931884766 +CVX,2006-04-19,61.0099983215332 +CVX,2006-04-20,60.029998779296875 +CVX,2006-04-21,61.47999954223633 +CVX,2006-04-24,60.9900016784668 +CVX,2006-04-25,60.40999984741211 +CVX,2006-04-26,60.220001220703125 +CVX,2006-04-27,59.97999954223633 +CVX,2006-04-28,61.02000045776367 +CVX,2006-05-01,61.16999816894531 +CVX,2006-05-02,62.79999923706055 +CVX,2006-05-03,61.900001525878906 +CVX,2006-05-04,62.0 +CVX,2006-05-05,62.349998474121094 +CVX,2006-05-08,62.0099983215332 +CVX,2006-05-09,62.86000061035156 +CVX,2006-05-10,62.880001068115234 +CVX,2006-05-11,62.709999084472656 +CVX,2006-05-12,61.380001068115234 +CVX,2006-05-15,60.560001373291016 +CVX,2006-05-16,61.02000045776367 +CVX,2006-05-17,58.939998626708984 +CVX,2006-05-18,58.70000076293945 +CVX,2006-05-19,58.470001220703125 +CVX,2006-05-22,58.220001220703125 +CVX,2006-05-23,58.099998474121094 +CVX,2006-05-24,57.599998474121094 +CVX,2006-05-25,59.4900016784668 +CVX,2006-05-26,59.83000183105469 +CVX,2006-05-30,58.45000076293945 +CVX,2006-05-31,59.790000915527344 +CVX,2006-06-01,59.97999954223633 +CVX,2006-06-02,60.75 +CVX,2006-06-05,59.349998474121094 +CVX,2006-06-06,58.93000030517578 +CVX,2006-06-07,57.16999816894531 +CVX,2006-06-08,57.86000061035156 +CVX,2006-06-09,57.529998779296875 +CVX,2006-06-12,57.59000015258789 +CVX,2006-06-13,56.779998779296875 +CVX,2006-06-14,57.83000183105469 +CVX,2006-06-15,59.43000030517578 +CVX,2006-06-16,58.709999084472656 +CVX,2006-06-19,57.5099983215332 +CVX,2006-06-20,57.5099983215332 +CVX,2006-06-21,58.279998779296875 +CVX,2006-06-22,58.65999984741211 +CVX,2006-06-23,58.709999084472656 +CVX,2006-06-26,59.68000030517578 +CVX,2006-06-27,60.099998474121094 +CVX,2006-06-28,61.36000061035156 +CVX,2006-06-29,62.45000076293945 +CVX,2006-06-30,62.060001373291016 +CVX,2006-07-03,62.75 +CVX,2006-07-05,63.880001068115234 +CVX,2006-07-06,63.97999954223633 +CVX,2006-07-07,63.68000030517578 +CVX,2006-07-10,64.2699966430664 +CVX,2006-07-11,65.30000305175781 +CVX,2006-07-12,64.87000274658203 +CVX,2006-07-13,64.94000244140625 +CVX,2006-07-14,66.37999725341797 +CVX,2006-07-17,64.87000274658203 +CVX,2006-07-18,65.55000305175781 +CVX,2006-07-19,65.98999786376953 +CVX,2006-07-20,65.31999969482422 +CVX,2006-07-21,64.44999694824219 +CVX,2006-07-24,66.2699966430664 +CVX,2006-07-25,66.94999694824219 +CVX,2006-07-26,67.5 +CVX,2006-07-27,67.7300033569336 +CVX,2006-07-28,66.05000305175781 +CVX,2006-07-31,65.77999877929688 +CVX,2006-08-01,66.25 +CVX,2006-08-02,65.97000122070312 +CVX,2006-08-03,65.5 +CVX,2006-08-04,65.66000366210938 +CVX,2006-08-07,66.83000183105469 +CVX,2006-08-08,67.19999694824219 +CVX,2006-08-09,67.4800033569336 +CVX,2006-08-10,67.3499984741211 +CVX,2006-08-11,67.8499984741211 +CVX,2006-08-14,67.05000305175781 +CVX,2006-08-15,66.86000061035156 +CVX,2006-08-16,65.41000366210938 +CVX,2006-08-17,66.1500015258789 +CVX,2006-08-18,67.26000213623047 +CVX,2006-08-21,66.88999938964844 +CVX,2006-08-22,66.55000305175781 +CVX,2006-08-23,65.68000030517578 +CVX,2006-08-24,66.7300033569336 +CVX,2006-08-25,66.7699966430664 +CVX,2006-08-28,66.16000366210938 +CVX,2006-08-29,65.73999786376953 +CVX,2006-08-30,65.19000244140625 +CVX,2006-08-31,64.4000015258789 +CVX,2006-09-01,64.83000183105469 +CVX,2006-09-05,66.33999633789062 +CVX,2006-09-06,65.22000122070312 +CVX,2006-09-07,65.4000015258789 +CVX,2006-09-08,64.22000122070312 +CVX,2006-09-11,62.0 +CVX,2006-09-12,61.38999938964844 +CVX,2006-09-13,62.38999938964844 +CVX,2006-09-14,62.04999923706055 +CVX,2006-09-15,61.790000915527344 +CVX,2006-09-18,62.849998474121094 +CVX,2006-09-19,61.88999938964844 +CVX,2006-09-20,60.880001068115234 +CVX,2006-09-21,62.04999923706055 +CVX,2006-09-22,61.939998626708984 +CVX,2006-09-25,62.18000030517578 +CVX,2006-09-26,63.59000015258789 +CVX,2006-09-27,64.19999694824219 +CVX,2006-09-28,64.52999877929688 +CVX,2006-09-29,64.86000061035156 +CVX,2006-10-02,64.51000213623047 +CVX,2006-10-03,62.939998626708984 +CVX,2006-10-04,63.70000076293945 +CVX,2006-10-05,63.880001068115234 +CVX,2006-10-06,63.65999984741211 +CVX,2006-10-09,63.2400016784668 +CVX,2006-10-10,63.900001525878906 +CVX,2006-10-11,63.099998474121094 +CVX,2006-10-12,64.0199966430664 +CVX,2006-10-13,64.19999694824219 +CVX,2006-10-16,65.05000305175781 +CVX,2006-10-17,64.93000030517578 +CVX,2006-10-18,64.5999984741211 +CVX,2006-10-19,65.63999938964844 +CVX,2006-10-20,65.27999877929688 +CVX,2006-10-23,65.63999938964844 +CVX,2006-10-24,66.88999938964844 +CVX,2006-10-25,67.58000183105469 +CVX,2006-10-26,67.5 +CVX,2006-10-27,67.68000030517578 +CVX,2006-10-30,66.38999938964844 +CVX,2006-10-31,67.19999694824219 +CVX,2006-11-01,66.9800033569336 +CVX,2006-11-02,67.79000091552734 +CVX,2006-11-03,68.91000366210938 +CVX,2006-11-06,69.7699966430664 +CVX,2006-11-07,68.91000366210938 +CVX,2006-11-08,69.51000213623047 +CVX,2006-11-09,70.19999694824219 +CVX,2006-11-10,69.54000091552734 +CVX,2006-11-13,70.3499984741211 +CVX,2006-11-14,70.37999725341797 +CVX,2006-11-15,69.94999694824219 +CVX,2006-11-16,68.55000305175781 +CVX,2006-11-17,69.0999984741211 +CVX,2006-11-20,69.23999786376953 +CVX,2006-11-21,70.22000122070312 +CVX,2006-11-22,69.5999984741211 +CVX,2006-11-24,68.83999633789062 +CVX,2006-11-27,68.75 +CVX,2006-11-28,69.87999725341797 +CVX,2006-11-29,71.05000305175781 +CVX,2006-11-30,72.31999969482422 +CVX,2006-12-01,73.11000061035156 +CVX,2006-12-04,73.5 +CVX,2006-12-05,73.94999694824219 +CVX,2006-12-06,73.55999755859375 +CVX,2006-12-07,73.31999969482422 +CVX,2006-12-08,72.83000183105469 +CVX,2006-12-11,73.69999694824219 +CVX,2006-12-12,73.8499984741211 +CVX,2006-12-13,74.4000015258789 +CVX,2006-12-14,75.97000122070312 +CVX,2006-12-15,75.37999725341797 +CVX,2006-12-18,73.33000183105469 +CVX,2006-12-19,74.48999786376953 +CVX,2006-12-20,73.6500015258789 +CVX,2006-12-21,73.2300033569336 +CVX,2006-12-22,72.7300033569336 +CVX,2006-12-26,73.08999633789062 +CVX,2006-12-27,74.04000091552734 +CVX,2006-12-28,74.27999877929688 +CVX,2006-12-29,73.52999877929688 +CVX,2007-01-03,70.97000122070312 +CVX,2007-01-04,70.27999877929688 +CVX,2007-01-05,70.55000305175781 +CVX,2007-01-08,71.44999694824219 +CVX,2007-01-09,70.62999725341797 +CVX,2007-01-10,69.41000366210938 +CVX,2007-01-11,68.69000244140625 +CVX,2007-01-12,70.3499984741211 +CVX,2007-01-16,69.66999816894531 +CVX,2007-01-17,70.81999969482422 +CVX,2007-01-18,70.91999816894531 +CVX,2007-01-19,72.31999969482422 +CVX,2007-01-22,71.22000122070312 +CVX,2007-01-23,72.55999755859375 +CVX,2007-01-24,72.83999633789062 +CVX,2007-01-25,71.5199966430664 +CVX,2007-01-26,71.5 +CVX,2007-01-29,71.52999877929688 +CVX,2007-01-30,73.06999969482422 +CVX,2007-01-31,72.87999725341797 +CVX,2007-02-01,74.47000122070312 +CVX,2007-02-02,74.04000091552734 +CVX,2007-02-05,73.77999877929688 +CVX,2007-02-06,73.37000274658203 +CVX,2007-02-07,72.63999938964844 +CVX,2007-02-08,73.75 +CVX,2007-02-09,73.31999969482422 +CVX,2007-02-12,72.31999969482422 +CVX,2007-02-13,72.83000183105469 +CVX,2007-02-14,72.19000244140625 +CVX,2007-02-15,71.36000061035156 +CVX,2007-02-16,70.80999755859375 +CVX,2007-02-20,70.12000274658203 +CVX,2007-02-21,69.94000244140625 +CVX,2007-02-22,70.66999816894531 +CVX,2007-02-23,71.06999969482422 +CVX,2007-02-26,71.41000366210938 +CVX,2007-02-27,68.58000183105469 +CVX,2007-02-28,68.5199966430664 +CVX,2007-03-01,67.5999984741211 +CVX,2007-03-02,66.79000091552734 +CVX,2007-03-05,66.43000030517578 +CVX,2007-03-06,67.66999816894531 +CVX,2007-03-07,68.33000183105469 +CVX,2007-03-08,68.45999908447266 +CVX,2007-03-09,68.47000122070312 +CVX,2007-03-12,68.83000183105469 +CVX,2007-03-13,67.83999633789062 +CVX,2007-03-14,68.31999969482422 +CVX,2007-03-15,68.87000274658203 +CVX,2007-03-16,68.08000183105469 +CVX,2007-03-19,69.37999725341797 +CVX,2007-03-20,70.05000305175781 +CVX,2007-03-21,71.33999633789062 +CVX,2007-03-22,72.93000030517578 +CVX,2007-03-23,73.69999694824219 +CVX,2007-03-26,74.4000015258789 +CVX,2007-03-27,74.16999816894531 +CVX,2007-03-28,74.08000183105469 +CVX,2007-03-29,74.94999694824219 +CVX,2007-03-30,73.95999908447266 +CVX,2007-04-02,74.83000183105469 +CVX,2007-04-03,75.33999633789062 +CVX,2007-04-04,75.55000305175781 +CVX,2007-04-05,75.61000061035156 +CVX,2007-04-09,75.48999786376953 +CVX,2007-04-10,77.04000091552734 +CVX,2007-04-11,76.55999755859375 +CVX,2007-04-12,77.16999816894531 +CVX,2007-04-13,77.01000213623047 +CVX,2007-04-16,77.87000274658203 +CVX,2007-04-17,77.95999908447266 +CVX,2007-04-18,77.7699966430664 +CVX,2007-04-19,76.80999755859375 +CVX,2007-04-20,78.44999694824219 +CVX,2007-04-23,77.55999755859375 +CVX,2007-04-24,77.0999984741211 +CVX,2007-04-25,78.31999969482422 +CVX,2007-04-26,78.18000030517578 +CVX,2007-04-27,78.08000183105469 +CVX,2007-04-30,77.79000091552734 +CVX,2007-05-01,78.3499984741211 +CVX,2007-05-02,78.63999938964844 +CVX,2007-05-03,79.55999755859375 +CVX,2007-05-04,79.30000305175781 +CVX,2007-05-07,79.58000183105469 +CVX,2007-05-08,80.05000305175781 +CVX,2007-05-09,79.75 +CVX,2007-05-10,78.19000244140625 +CVX,2007-05-11,80.04000091552734 +CVX,2007-05-14,80.87000274658203 +CVX,2007-05-15,80.7300033569336 +CVX,2007-05-16,80.7300033569336 +CVX,2007-05-17,81.45999908447266 +CVX,2007-05-18,82.8499984741211 +CVX,2007-05-21,82.83000183105469 +CVX,2007-05-22,82.18000030517578 +CVX,2007-05-23,81.4000015258789 +CVX,2007-05-24,79.97000122070312 +CVX,2007-05-25,81.12999725341797 +CVX,2007-05-29,80.70999908447266 +CVX,2007-05-30,82.25 +CVX,2007-05-31,81.48999786376953 +CVX,2007-06-01,82.2300033569336 +CVX,2007-06-04,83.12999725341797 +CVX,2007-06-05,82.7300033569336 +CVX,2007-06-06,81.79000091552734 +CVX,2007-06-07,80.19999694824219 +CVX,2007-06-08,80.69000244140625 +CVX,2007-06-11,81.36000061035156 +CVX,2007-06-12,80.55999755859375 +CVX,2007-06-13,81.1500015258789 +CVX,2007-06-14,82.33000183105469 +CVX,2007-06-15,83.16999816894531 +CVX,2007-06-18,83.38999938964844 +CVX,2007-06-19,83.29000091552734 +CVX,2007-06-20,80.97000122070312 +CVX,2007-06-21,82.8499984741211 +CVX,2007-06-22,81.55000305175781 +CVX,2007-06-25,82.94999694824219 +CVX,2007-06-26,82.69999694824219 +CVX,2007-06-27,83.88999938964844 +CVX,2007-06-28,84.18000030517578 +CVX,2007-06-29,84.23999786376953 +CVX,2007-07-02,85.1500015258789 +CVX,2007-07-03,86.33000183105469 +CVX,2007-07-05,86.56999969482422 +CVX,2007-07-06,87.68000030517578 +CVX,2007-07-09,89.5 +CVX,2007-07-10,89.0 +CVX,2007-07-11,90.75 +CVX,2007-07-12,93.30000305175781 +CVX,2007-07-13,93.33000183105469 +CVX,2007-07-16,92.12000274658203 +CVX,2007-07-17,91.0999984741211 +CVX,2007-07-18,93.08000183105469 +CVX,2007-07-19,93.0 +CVX,2007-07-20,92.12000274658203 +CVX,2007-07-23,92.56999969482422 +CVX,2007-07-24,89.8499984741211 +CVX,2007-07-25,91.05000305175781 +CVX,2007-07-26,87.45999908447266 +CVX,2007-07-27,85.19999694824219 +CVX,2007-07-30,86.43000030517578 +CVX,2007-07-31,85.26000213623047 +CVX,2007-08-01,85.16999816894531 +CVX,2007-08-02,83.88999938964844 +CVX,2007-08-03,81.0199966430664 +CVX,2007-08-06,82.0199966430664 +CVX,2007-08-07,83.18000030517578 +CVX,2007-08-08,84.33000183105469 +CVX,2007-08-09,81.11000061035156 +CVX,2007-08-10,83.41999816894531 +CVX,2007-08-13,82.44999694824219 +CVX,2007-08-14,82.44999694824219 +CVX,2007-08-15,80.76000213623047 +CVX,2007-08-16,81.38999938964844 +CVX,2007-08-17,84.36000061035156 +CVX,2007-08-20,84.88999938964844 +CVX,2007-08-21,84.30000305175781 +CVX,2007-08-22,85.38999938964844 +CVX,2007-08-23,85.4800033569336 +CVX,2007-08-24,87.22000122070312 +CVX,2007-08-27,87.0 +CVX,2007-08-28,84.30000305175781 +CVX,2007-08-29,86.69999694824219 +CVX,2007-08-30,87.19000244140625 +CVX,2007-08-31,87.76000213623047 +CVX,2007-09-04,88.7300033569336 +CVX,2007-09-05,88.36000061035156 +CVX,2007-09-06,88.93000030517578 +CVX,2007-09-07,87.6500015258789 +CVX,2007-09-10,87.05000305175781 +CVX,2007-09-11,88.58999633789062 +CVX,2007-09-12,89.19000244140625 +CVX,2007-09-13,90.08999633789062 +CVX,2007-09-14,90.6500015258789 +CVX,2007-09-17,90.93000030517578 +CVX,2007-09-18,93.33999633789062 +CVX,2007-09-19,94.11000061035156 +CVX,2007-09-20,94.16999816894531 +CVX,2007-09-21,94.83999633789062 +CVX,2007-09-24,94.3499984741211 +CVX,2007-09-25,91.87999725341797 +CVX,2007-09-26,92.51000213623047 +CVX,2007-09-27,93.51000213623047 +CVX,2007-09-28,93.58000183105469 +CVX,2007-10-01,94.44000244140625 +CVX,2007-10-02,92.55999755859375 +CVX,2007-10-03,91.4800033569336 +CVX,2007-10-04,91.83999633789062 +CVX,2007-10-05,92.31999969482422 +CVX,2007-10-08,91.58000183105469 +CVX,2007-10-09,92.80000305175781 +CVX,2007-10-10,92.08000183105469 +CVX,2007-10-11,91.0 +CVX,2007-10-12,91.41000366210938 +CVX,2007-10-15,92.33000183105469 +CVX,2007-10-16,93.44999694824219 +CVX,2007-10-17,93.26000213623047 +CVX,2007-10-18,92.41999816894531 +CVX,2007-10-19,89.2699966430664 +CVX,2007-10-22,88.44000244140625 +CVX,2007-10-23,88.91999816894531 +CVX,2007-10-24,89.9000015258789 +CVX,2007-10-25,91.2300033569336 +CVX,2007-10-26,91.6500015258789 +CVX,2007-10-29,92.87999725341797 +CVX,2007-10-30,90.08000183105469 +CVX,2007-10-31,91.51000213623047 +CVX,2007-11-01,89.04000091552734 +CVX,2007-11-02,88.4800033569336 +CVX,2007-11-05,88.4800033569336 +CVX,2007-11-06,90.63999938964844 +CVX,2007-11-07,87.54000091552734 +CVX,2007-11-08,89.18000030517578 +CVX,2007-11-09,87.26000213623047 +CVX,2007-11-12,85.2699966430664 +CVX,2007-11-13,86.83000183105469 +CVX,2007-11-14,86.1500015258789 +CVX,2007-11-15,84.16000366210938 +CVX,2007-11-16,85.9800033569336 +CVX,2007-11-19,85.02999877929688 +CVX,2007-11-20,87.9000015258789 +CVX,2007-11-21,85.75 +CVX,2007-11-23,86.66999816894531 +CVX,2007-11-26,83.79000091552734 +CVX,2007-11-27,84.30999755859375 +CVX,2007-11-28,86.05999755859375 +CVX,2007-11-29,86.55999755859375 +CVX,2007-11-30,87.7699966430664 +CVX,2007-12-03,87.83999633789062 +CVX,2007-12-04,87.16000366210938 +CVX,2007-12-05,89.30000305175781 +CVX,2007-12-06,91.37999725341797 +CVX,2007-12-07,90.95999908447266 +CVX,2007-12-10,91.72000122070312 +CVX,2007-12-11,89.88999938964844 +CVX,2007-12-12,91.77999877929688 +CVX,2007-12-13,93.08000183105469 +CVX,2007-12-14,92.0199966430664 +CVX,2007-12-17,89.9800033569336 +CVX,2007-12-18,91.19000244140625 +CVX,2007-12-19,90.9000015258789 +CVX,2007-12-20,92.05000305175781 +CVX,2007-12-21,94.04000091552734 +CVX,2007-12-24,94.4800033569336 +CVX,2007-12-26,94.83999633789062 +CVX,2007-12-27,93.75 +CVX,2007-12-28,94.86000061035156 +CVX,2007-12-31,93.33000183105469 +CVX,2008-01-02,93.45999908447266 +CVX,2008-01-03,94.61000061035156 +CVX,2008-01-04,93.3499984741211 +CVX,2008-01-07,92.12999725341797 +CVX,2008-01-08,90.94999694824219 +CVX,2008-01-09,92.56999969482422 +CVX,2008-01-10,91.9000015258789 +CVX,2008-01-11,90.66999816894531 +CVX,2008-01-14,90.91000366210938 +CVX,2008-01-15,88.2699966430664 +CVX,2008-01-16,86.25 +CVX,2008-01-17,82.75 +CVX,2008-01-18,83.45999908447266 +CVX,2008-01-22,81.25 +CVX,2008-01-23,81.44999694824219 +CVX,2008-01-24,83.66999816894531 +CVX,2008-01-25,81.81999969482422 +CVX,2008-01-28,82.86000061035156 +CVX,2008-01-29,82.5999984741211 +CVX,2008-01-30,83.2300033569336 +CVX,2008-01-31,83.25 +CVX,2008-02-01,82.48999786376953 +CVX,2008-02-04,82.0199966430664 +CVX,2008-02-05,79.73999786376953 +CVX,2008-02-06,77.51000213623047 +CVX,2008-02-07,78.73999786376953 +CVX,2008-02-08,79.26000213623047 +CVX,2008-02-11,80.43000030517578 +CVX,2008-02-12,81.12000274658203 +CVX,2008-02-13,82.12000274658203 +CVX,2008-02-14,82.83999633789062 +CVX,2008-02-15,83.5999984741211 +CVX,2008-02-19,84.83000183105469 +CVX,2008-02-20,86.33999633789062 +CVX,2008-02-21,84.77999877929688 +CVX,2008-02-22,85.41999816894531 +CVX,2008-02-25,87.18000030517578 +CVX,2008-02-26,88.12000274658203 +CVX,2008-02-27,88.22000122070312 +CVX,2008-02-28,89.0199966430664 +CVX,2008-02-29,86.66000366210938 +CVX,2008-03-03,87.19999694824219 +CVX,2008-03-04,86.7300033569336 +CVX,2008-03-05,88.79000091552734 +CVX,2008-03-06,87.80000305175781 +CVX,2008-03-07,85.26000213623047 +CVX,2008-03-10,84.7300033569336 +CVX,2008-03-11,88.16000366210938 +CVX,2008-03-12,86.7300033569336 +CVX,2008-03-13,87.04000091552734 +CVX,2008-03-14,85.33999633789062 +CVX,2008-03-17,84.19000244140625 +CVX,2008-03-18,86.12000274658203 +CVX,2008-03-19,81.88999938964844 +CVX,2008-03-20,83.20999908447266 +CVX,2008-03-24,84.01000213623047 +CVX,2008-03-25,84.54000091552734 +CVX,2008-03-26,84.95999908447266 +CVX,2008-03-27,84.4000015258789 +CVX,2008-03-28,84.5 +CVX,2008-03-31,85.36000061035156 +CVX,2008-04-01,86.73999786376953 +CVX,2008-04-02,87.51000213623047 +CVX,2008-04-03,87.72000122070312 +CVX,2008-04-04,88.05000305175781 +CVX,2008-04-07,88.2699966430664 +CVX,2008-04-08,89.27999877929688 +CVX,2008-04-09,89.94999694824219 +CVX,2008-04-10,89.5999984741211 +CVX,2008-04-11,88.80000305175781 +CVX,2008-04-14,89.30000305175781 +CVX,2008-04-15,90.16999816894531 +CVX,2008-04-16,91.93000030517578 +CVX,2008-04-17,91.98999786376953 +CVX,2008-04-18,93.18000030517578 +CVX,2008-04-21,92.69999694824219 +CVX,2008-04-22,94.02999877929688 +CVX,2008-04-23,94.4800033569336 +CVX,2008-04-24,92.4000015258789 +CVX,2008-04-25,92.69000244140625 +CVX,2008-04-28,92.5 +CVX,2008-04-29,94.73999786376953 +CVX,2008-04-30,96.1500015258789 +CVX,2008-05-01,94.94000244140625 +CVX,2008-05-02,95.31999969482422 +CVX,2008-05-05,95.62000274658203 +CVX,2008-05-06,96.87000274658203 +CVX,2008-05-07,95.27999877929688 +CVX,2008-05-08,97.44000244140625 +CVX,2008-05-09,97.38999938964844 +CVX,2008-05-12,97.36000061035156 +CVX,2008-05-13,97.7300033569336 +CVX,2008-05-14,97.72000122070312 +CVX,2008-05-15,98.48999786376953 +CVX,2008-05-16,100.37999725341797 +CVX,2008-05-19,102.19999694824219 +CVX,2008-05-20,103.08999633789062 +CVX,2008-05-21,103.0199966430664 +CVX,2008-05-22,101.91000366210938 +CVX,2008-05-23,100.7300033569336 +CVX,2008-05-27,99.58000183105469 +CVX,2008-05-28,100.41999816894531 +CVX,2008-05-29,98.86000061035156 +CVX,2008-05-30,99.1500015258789 +CVX,2008-06-02,99.37000274658203 +CVX,2008-06-03,97.86000061035156 +CVX,2008-06-04,96.04000091552734 +CVX,2008-06-05,99.98999786376953 +CVX,2008-06-06,99.5 +CVX,2008-06-09,101.19999694824219 +CVX,2008-06-10,98.77999877929688 +CVX,2008-06-11,99.41999816894531 +CVX,2008-06-12,98.05999755859375 +CVX,2008-06-13,99.4000015258789 +CVX,2008-06-16,99.48999786376953 +CVX,2008-06-17,100.37000274658203 +CVX,2008-06-18,99.26000213623047 +CVX,2008-06-19,96.86000061035156 +CVX,2008-06-20,96.62000274658203 +CVX,2008-06-23,99.05999755859375 +CVX,2008-06-24,98.63999938964844 +CVX,2008-06-25,99.36000061035156 +CVX,2008-06-26,97.41000366210938 +CVX,2008-06-27,97.80000305175781 +CVX,2008-06-30,99.12999725341797 +CVX,2008-07-01,99.08000183105469 +CVX,2008-07-02,97.41999816894531 +CVX,2008-07-03,98.62999725341797 +CVX,2008-07-07,96.81999969482422 +CVX,2008-07-08,95.79000091552734 +CVX,2008-07-09,93.91000366210938 +CVX,2008-07-10,96.25 +CVX,2008-07-11,92.25 +CVX,2008-07-14,92.80000305175781 +CVX,2008-07-15,89.41999816894531 +CVX,2008-07-16,86.38999938964844 +CVX,2008-07-17,85.66999816894531 +CVX,2008-07-18,86.05000305175781 +CVX,2008-07-21,86.91000366210938 +CVX,2008-07-22,85.62999725341797 +CVX,2008-07-23,82.6500015258789 +CVX,2008-07-24,82.0 +CVX,2008-07-25,82.55999755859375 +CVX,2008-07-28,82.48999786376953 +CVX,2008-07-29,82.83999633789062 +CVX,2008-07-30,87.26000213623047 +CVX,2008-07-31,84.55999755859375 +CVX,2008-08-01,84.30999755859375 +CVX,2008-08-04,82.80000305175781 +CVX,2008-08-05,82.48999786376953 +CVX,2008-08-06,84.55999755859375 +CVX,2008-08-07,83.43000030517578 +CVX,2008-08-08,84.4000015258789 +CVX,2008-08-11,84.08000183105469 +CVX,2008-08-12,83.55999755859375 +CVX,2008-08-13,86.23999786376953 +CVX,2008-08-14,86.58000183105469 +CVX,2008-08-15,84.25 +CVX,2008-08-18,83.19000244140625 +CVX,2008-08-19,84.70999908447266 +CVX,2008-08-20,86.45999908447266 +CVX,2008-08-21,88.5199966430664 +CVX,2008-08-22,88.0999984741211 +CVX,2008-08-25,85.51000213623047 +CVX,2008-08-26,85.79000091552734 +CVX,2008-08-27,86.62000274658203 +CVX,2008-08-28,87.18000030517578 +CVX,2008-08-29,86.31999969482422 +CVX,2008-09-02,83.29000091552734 +CVX,2008-09-03,84.18000030517578 +CVX,2008-09-04,81.22000122070312 +CVX,2008-09-05,80.22000122070312 +CVX,2008-09-08,81.05000305175781 +CVX,2008-09-09,78.79000091552734 +CVX,2008-09-10,81.16000366210938 +CVX,2008-09-11,82.80000305175781 +CVX,2008-09-12,84.23999786376953 +CVX,2008-09-15,80.08999633789062 +CVX,2008-09-16,81.86000061035156 +CVX,2008-09-17,80.05000305175781 +CVX,2008-09-18,82.87999725341797 +CVX,2008-09-19,87.80000305175781 +CVX,2008-09-22,87.33000183105469 +CVX,2008-09-23,85.45999908447266 +CVX,2008-09-24,85.2300033569336 +CVX,2008-09-25,87.47000122070312 +CVX,2008-09-26,86.94999694824219 +CVX,2008-09-29,77.5 +CVX,2008-09-30,82.4800033569336 +CVX,2008-10-01,82.19999694824219 +CVX,2008-10-02,79.55999755859375 +CVX,2008-10-03,79.37999725341797 +CVX,2008-10-06,76.83999633789062 +CVX,2008-10-07,73.3499984741211 +CVX,2008-10-08,73.0999984741211 +CVX,2008-10-09,64.0 +CVX,2008-10-10,57.83000183105469 +CVX,2008-10-13,69.88999938964844 +CVX,2008-10-14,68.54000091552734 +CVX,2008-10-15,59.97999954223633 +CVX,2008-10-16,63.099998474121094 +CVX,2008-10-17,62.349998474121094 +CVX,2008-10-20,69.61000061035156 +CVX,2008-10-21,66.80000305175781 +CVX,2008-10-22,61.7400016784668 +CVX,2008-10-23,66.7699966430664 +CVX,2008-10-24,63.90999984741211 +CVX,2008-10-27,61.709999084472656 +CVX,2008-10-28,70.0199966430664 +CVX,2008-10-29,71.0 +CVX,2008-10-30,74.18000030517578 +CVX,2008-10-31,74.5999984741211 +CVX,2008-11-03,73.69000244140625 +CVX,2008-11-04,78.19000244140625 +CVX,2008-11-05,74.87999725341797 +CVX,2008-11-06,70.11000061035156 +CVX,2008-11-07,73.45999908447266 +CVX,2008-11-10,74.33999633789062 +CVX,2008-11-11,73.54000091552734 +CVX,2008-11-12,67.27999877929688 +CVX,2008-11-13,75.70999908447266 +CVX,2008-11-14,72.68000030517578 +CVX,2008-11-17,70.77999877929688 +CVX,2008-11-18,73.4000015258789 +CVX,2008-11-19,70.61000061035156 +CVX,2008-11-20,64.4000015258789 +CVX,2008-11-21,70.48999786376953 +CVX,2008-11-24,74.30000305175781 +CVX,2008-11-25,76.52999877929688 +CVX,2008-11-26,79.93000030517578 +CVX,2008-11-28,79.01000213623047 +CVX,2008-12-01,72.0199966430664 +CVX,2008-12-02,75.54000091552734 +CVX,2008-12-03,74.73999786376953 +CVX,2008-12-04,71.76000213623047 +CVX,2008-12-05,74.41999816894531 +CVX,2008-12-08,78.08999633789062 +CVX,2008-12-09,75.55999755859375 +CVX,2008-12-10,78.44000244140625 +CVX,2008-12-11,79.45999908447266 +CVX,2008-12-12,79.0 +CVX,2008-12-15,78.20999908447266 +CVX,2008-12-16,79.01000213623047 +CVX,2008-12-17,76.81999969482422 +CVX,2008-12-18,73.02999877929688 +CVX,2008-12-19,70.8499984741211 +CVX,2008-12-22,69.38999938964844 +CVX,2008-12-23,69.19999694824219 +CVX,2008-12-24,69.62000274658203 +CVX,2008-12-26,70.3499984741211 +CVX,2008-12-29,71.55000305175781 +CVX,2008-12-30,73.37999725341797 +CVX,2008-12-31,73.97000122070312 +CVX,2009-01-02,76.5199966430664 +CVX,2009-01-05,76.66000366210938 +CVX,2009-01-06,77.3499984741211 +CVX,2009-01-07,73.95999908447266 +CVX,2009-01-08,74.23999786376953 +CVX,2009-01-09,72.81999969482422 +CVX,2009-01-12,70.81999969482422 +CVX,2009-01-13,71.81999969482422 +CVX,2009-01-14,69.69000244140625 +CVX,2009-01-15,70.7699966430664 +CVX,2009-01-16,71.73999786376953 +CVX,2009-01-20,68.30999755859375 +CVX,2009-01-21,71.2300033569336 +CVX,2009-01-22,69.94999694824219 +CVX,2009-01-23,70.81999969482422 +CVX,2009-01-26,71.29000091552734 +CVX,2009-01-27,72.08999633789062 +CVX,2009-01-28,73.79000091552734 +CVX,2009-01-29,70.62000274658203 +CVX,2009-01-30,70.5199966430664 +CVX,2009-02-02,70.29000091552734 +CVX,2009-02-03,71.63999938964844 +CVX,2009-02-04,71.5999984741211 +CVX,2009-02-05,73.25 +CVX,2009-02-06,74.9000015258789 +CVX,2009-02-09,74.41999816894531 +CVX,2009-02-10,71.12000274658203 +CVX,2009-02-11,71.26000213623047 +CVX,2009-02-12,69.86000061035156 +CVX,2009-02-13,69.7300033569336 +CVX,2009-02-17,66.18000030517578 +CVX,2009-02-18,66.12000274658203 +CVX,2009-02-19,66.68000030517578 +CVX,2009-02-20,65.06999969482422 +CVX,2009-02-23,62.939998626708984 +CVX,2009-02-24,65.27999877929688 +CVX,2009-02-25,63.5 +CVX,2009-02-26,63.16999816894531 +CVX,2009-02-27,60.709999084472656 +CVX,2009-03-02,57.619998931884766 +CVX,2009-03-03,57.72999954223633 +CVX,2009-03-04,59.279998779296875 +CVX,2009-03-05,56.459999084472656 +CVX,2009-03-06,58.27000045776367 +CVX,2009-03-09,58.279998779296875 +CVX,2009-03-10,61.779998779296875 +CVX,2009-03-11,61.220001220703125 +CVX,2009-03-12,63.400001525878906 +CVX,2009-03-13,62.90999984741211 +CVX,2009-03-16,62.939998626708984 +CVX,2009-03-17,65.30999755859375 +CVX,2009-03-18,66.58999633789062 +CVX,2009-03-19,67.12999725341797 +CVX,2009-03-20,64.70999908447266 +CVX,2009-03-23,69.1500015258789 +CVX,2009-03-24,68.97000122070312 +CVX,2009-03-25,69.69999694824219 +CVX,2009-03-26,70.16999816894531 +CVX,2009-03-27,68.9000015258789 +CVX,2009-03-30,66.80000305175781 +CVX,2009-03-31,67.23999786376953 +CVX,2009-04-01,68.30000305175781 +CVX,2009-04-02,70.30999755859375 +CVX,2009-04-03,70.4800033569336 +CVX,2009-04-06,69.88999938964844 +CVX,2009-04-07,68.4000015258789 +CVX,2009-04-08,68.4800033569336 +CVX,2009-04-09,69.2300033569336 +CVX,2009-04-13,67.9800033569336 +CVX,2009-04-14,66.58000183105469 +CVX,2009-04-15,66.69999694824219 +CVX,2009-04-16,65.93000030517578 +CVX,2009-04-17,66.01000213623047 +CVX,2009-04-20,63.869998931884766 +CVX,2009-04-21,64.87999725341797 +CVX,2009-04-22,63.75 +CVX,2009-04-23,65.52999877929688 +CVX,2009-04-24,66.5999984741211 +CVX,2009-04-27,65.41000366210938 +CVX,2009-04-28,65.98999786376953 +CVX,2009-04-29,67.55999755859375 +CVX,2009-04-30,66.0999984741211 +CVX,2009-05-01,66.87000274658203 +CVX,2009-05-04,66.68000030517578 +CVX,2009-05-05,65.75 +CVX,2009-05-06,68.11000061035156 +CVX,2009-05-07,67.9800033569336 +CVX,2009-05-08,70.37999725341797 +CVX,2009-05-11,68.0 +CVX,2009-05-12,69.19000244140625 +CVX,2009-05-13,68.0999984741211 +CVX,2009-05-14,67.8499984741211 +CVX,2009-05-15,65.87999725341797 +CVX,2009-05-18,66.02999877929688 +CVX,2009-05-19,65.86000061035156 +CVX,2009-05-20,65.20999908447266 +CVX,2009-05-21,64.47000122070312 +CVX,2009-05-22,64.44000244140625 +CVX,2009-05-26,65.66000366210938 +CVX,2009-05-27,64.56999969482422 +CVX,2009-05-28,65.80999755859375 +CVX,2009-05-29,66.66999816894531 +CVX,2009-06-01,69.20999908447266 +CVX,2009-06-02,69.3499984741211 +CVX,2009-06-03,68.26000213623047 +CVX,2009-06-04,69.79000091552734 +CVX,2009-06-05,69.37000274658203 +CVX,2009-06-08,69.58000183105469 +CVX,2009-06-09,70.19000244140625 +CVX,2009-06-10,70.22000122070312 +CVX,2009-06-11,71.9000015258789 +CVX,2009-06-12,72.66999816894531 +CVX,2009-06-15,71.08000183105469 +CVX,2009-06-16,69.87999725341797 +CVX,2009-06-17,68.83000183105469 +CVX,2009-06-18,68.43000030517578 +CVX,2009-06-19,68.05999755859375 +CVX,2009-06-22,65.76000213623047 +CVX,2009-06-23,65.95999908447266 +CVX,2009-06-24,65.72000122070312 +CVX,2009-06-25,66.87000274658203 +CVX,2009-06-26,65.94999694824219 +CVX,2009-06-29,66.87999725341797 +CVX,2009-06-30,66.25 +CVX,2009-07-01,66.5199966430664 +CVX,2009-07-02,64.41999816894531 +CVX,2009-07-06,64.13999938964844 +CVX,2009-07-07,62.70000076293945 +CVX,2009-07-08,62.779998779296875 +CVX,2009-07-09,63.08000183105469 +CVX,2009-07-10,61.400001525878906 +CVX,2009-07-13,62.439998626708984 +CVX,2009-07-14,63.0 +CVX,2009-07-15,64.56999969482422 +CVX,2009-07-16,64.88999938964844 +CVX,2009-07-17,65.12000274658203 +CVX,2009-07-20,65.63999938964844 +CVX,2009-07-21,66.25 +CVX,2009-07-22,65.94000244140625 +CVX,2009-07-23,67.88999938964844 +CVX,2009-07-24,68.43000030517578 +CVX,2009-07-27,68.8499984741211 +CVX,2009-07-28,68.33999633789062 +CVX,2009-07-29,67.12000274658203 +CVX,2009-07-30,67.69999694824219 +CVX,2009-07-31,69.47000122070312 +CVX,2009-08-03,70.4000015258789 +CVX,2009-08-04,70.41000366210938 +CVX,2009-08-05,69.79000091552734 +CVX,2009-08-06,69.25 +CVX,2009-08-07,69.5 +CVX,2009-08-10,69.2300033569336 +CVX,2009-08-11,67.94000244140625 +CVX,2009-08-12,68.72000122070312 +CVX,2009-08-13,68.52999877929688 +CVX,2009-08-14,68.62999725341797 +CVX,2009-08-17,66.58999633789062 +CVX,2009-08-18,66.94000244140625 +CVX,2009-08-19,68.16000366210938 +CVX,2009-08-20,68.62000274658203 +CVX,2009-08-21,69.7300033569336 +CVX,2009-08-24,70.76000213623047 +CVX,2009-08-25,70.6500015258789 +CVX,2009-08-26,71.08999633789062 +CVX,2009-08-27,71.0 +CVX,2009-08-28,70.68000030517578 +CVX,2009-08-31,69.94000244140625 +CVX,2009-09-01,68.4800033569336 +CVX,2009-09-02,68.04000091552734 +CVX,2009-09-03,68.33000183105469 +CVX,2009-09-04,68.95999908447266 +CVX,2009-09-08,70.4800033569336 +CVX,2009-09-09,70.33000183105469 +CVX,2009-09-10,71.44999694824219 +CVX,2009-09-11,70.75 +CVX,2009-09-14,71.04000091552734 +CVX,2009-09-15,71.62999725341797 +CVX,2009-09-16,72.44999694824219 +CVX,2009-09-17,71.97000122070312 +CVX,2009-09-18,72.63999938964844 +CVX,2009-09-21,72.05000305175781 +CVX,2009-09-22,72.62999725341797 +CVX,2009-09-23,71.37000274658203 +CVX,2009-09-24,70.70999908447266 +CVX,2009-09-25,70.66000366210938 +CVX,2009-09-28,71.69999694824219 +CVX,2009-09-29,70.91000366210938 +CVX,2009-09-30,70.43000030517578 +CVX,2009-10-01,68.80999755859375 +CVX,2009-10-02,68.13999938964844 +CVX,2009-10-05,69.38999938964844 +CVX,2009-10-06,70.55999755859375 +CVX,2009-10-07,70.51000213623047 +CVX,2009-10-08,71.44999694824219 +CVX,2009-10-09,72.76000213623047 +CVX,2009-10-12,73.66999816894531 +CVX,2009-10-13,74.06999969482422 +CVX,2009-10-14,75.45999908447266 +CVX,2009-10-15,76.69000244140625 +CVX,2009-10-16,76.80999755859375 +CVX,2009-10-19,77.66000366210938 +CVX,2009-10-20,77.02999877929688 +CVX,2009-10-21,76.97000122070312 +CVX,2009-10-22,77.29000091552734 +CVX,2009-10-23,76.68000030517578 +CVX,2009-10-26,75.44999694824219 +CVX,2009-10-27,76.58999633789062 +CVX,2009-10-28,75.88999938964844 +CVX,2009-10-29,77.94999694824219 +CVX,2009-10-30,76.54000091552734 +CVX,2009-11-02,76.63999938964844 +CVX,2009-11-03,76.69999694824219 +CVX,2009-11-04,76.27999877929688 +CVX,2009-11-05,77.23999786376953 +CVX,2009-11-06,77.52999877929688 +CVX,2009-11-09,77.66000366210938 +CVX,2009-11-10,78.33999633789062 +CVX,2009-11-11,78.51000213623047 +CVX,2009-11-12,77.41999816894531 +CVX,2009-11-13,77.94000244140625 +CVX,2009-11-16,78.61000061035156 +CVX,2009-11-17,78.80999755859375 +CVX,2009-11-18,78.91999816894531 +CVX,2009-11-19,77.33999633789062 +CVX,2009-11-20,76.7699966430664 +CVX,2009-11-23,78.73999786376953 +CVX,2009-11-24,79.02999877929688 +CVX,2009-11-25,79.63999938964844 +CVX,2009-11-27,78.16999816894531 +CVX,2009-11-30,78.04000091552734 +CVX,2009-12-01,79.05999755859375 +CVX,2009-12-02,78.7300033569336 +CVX,2009-12-03,77.95999908447266 +CVX,2009-12-04,78.06999969482422 +CVX,2009-12-07,78.16999816894531 +CVX,2009-12-08,76.76000213623047 +CVX,2009-12-09,77.05999755859375 +CVX,2009-12-10,77.41999816894531 +CVX,2009-12-11,77.76000213623047 +CVX,2009-12-14,77.26000213623047 +CVX,2009-12-15,77.37000274658203 +CVX,2009-12-16,77.88999938964844 +CVX,2009-12-17,76.77999877929688 +CVX,2009-12-18,76.9000015258789 +CVX,2009-12-21,77.5 +CVX,2009-12-22,77.48999786376953 +CVX,2009-12-23,77.04000091552734 +CVX,2009-12-24,77.43000030517578 +CVX,2009-12-28,77.7699966430664 +CVX,2009-12-29,77.20999908447266 +CVX,2009-12-30,77.6500015258789 +CVX,2009-12-31,76.98999786376953 +CVX,2010-01-04,79.05999755859375 +CVX,2010-01-05,79.62000274658203 +CVX,2010-01-06,79.62999725341797 +CVX,2010-01-07,79.33000183105469 +CVX,2010-01-08,79.47000122070312 +CVX,2010-01-11,80.87999725341797 +CVX,2010-01-12,80.41000366210938 +CVX,2010-01-13,79.80000305175781 +CVX,2010-01-14,79.55000305175781 +CVX,2010-01-15,79.2300033569336 +CVX,2010-01-19,79.68000030517578 +CVX,2010-01-20,78.1500015258789 +CVX,2010-01-21,76.23999786376953 +CVX,2010-01-22,74.58999633789062 +CVX,2010-01-25,74.55000305175781 +CVX,2010-01-26,74.1500015258789 +CVX,2010-01-27,73.69999694824219 +CVX,2010-01-28,73.23999786376953 +CVX,2010-01-29,72.12000274658203 +CVX,2010-02-01,73.58000183105469 +CVX,2010-02-02,74.44999694824219 +CVX,2010-02-03,73.20999908447266 +CVX,2010-02-04,71.37000274658203 +CVX,2010-02-05,71.18000030517578 +CVX,2010-02-08,70.12999725341797 +CVX,2010-02-09,71.30999755859375 +CVX,2010-02-10,70.75 +CVX,2010-02-11,71.7300033569336 +CVX,2010-02-12,71.01000213623047 +CVX,2010-02-16,72.98999786376953 +CVX,2010-02-17,72.83999633789062 +CVX,2010-02-18,73.62000274658203 +CVX,2010-02-19,74.05000305175781 +CVX,2010-02-22,72.95999908447266 +CVX,2010-02-23,72.04000091552734 +CVX,2010-02-24,72.33999633789062 +CVX,2010-02-25,72.11000061035156 +CVX,2010-02-26,72.30000305175781 +CVX,2010-03-01,72.80999755859375 +CVX,2010-03-02,73.31999969482422 +CVX,2010-03-03,73.12999725341797 +CVX,2010-03-04,73.08000183105469 +CVX,2010-03-05,74.30000305175781 +CVX,2010-03-08,74.63999938964844 +CVX,2010-03-09,74.30000305175781 +CVX,2010-03-10,73.95999908447266 +CVX,2010-03-11,73.98999786376953 +CVX,2010-03-12,73.72000122070312 +CVX,2010-03-15,73.56999969482422 +CVX,2010-03-16,73.9800033569336 +CVX,2010-03-17,74.66999816894531 +CVX,2010-03-18,74.76000213623047 +CVX,2010-03-19,74.9800033569336 +CVX,2010-03-22,74.45999908447266 +CVX,2010-03-23,74.7699966430664 +CVX,2010-03-24,73.93000030517578 +CVX,2010-03-25,73.80000305175781 +CVX,2010-03-26,74.43000030517578 +CVX,2010-03-29,75.2300033569336 +CVX,2010-03-30,75.30000305175781 +CVX,2010-03-31,75.83000183105469 +CVX,2010-04-01,76.69000244140625 +CVX,2010-04-05,77.66000366210938 +CVX,2010-04-06,77.87999725341797 +CVX,2010-04-07,77.37000274658203 +CVX,2010-04-08,77.66000366210938 +CVX,2010-04-09,79.5 +CVX,2010-04-12,80.43000030517578 +CVX,2010-04-13,80.20999908447266 +CVX,2010-04-14,80.58000183105469 +CVX,2010-04-15,81.58999633789062 +CVX,2010-04-16,80.75 +CVX,2010-04-19,81.31999969482422 +CVX,2010-04-20,82.05000305175781 +CVX,2010-04-21,81.91999816894531 +CVX,2010-04-22,81.19999694824219 +CVX,2010-04-23,82.66999816894531 +CVX,2010-04-26,82.58999633789062 +CVX,2010-04-27,80.2300033569336 +CVX,2010-04-28,80.62000274658203 +CVX,2010-04-29,82.29000091552734 +CVX,2010-04-30,81.44000244140625 +CVX,2010-05-03,82.83000183105469 +CVX,2010-05-04,80.76000213623047 +CVX,2010-05-05,80.19000244140625 +CVX,2010-05-06,77.19999694824219 +CVX,2010-05-07,77.0999984741211 +CVX,2010-05-10,79.88999938964844 +CVX,2010-05-11,79.69999694824219 +CVX,2010-05-12,80.05999755859375 +CVX,2010-05-13,78.91999816894531 +CVX,2010-05-14,77.83000183105469 +CVX,2010-05-17,77.7300033569336 +CVX,2010-05-18,76.8499984741211 +CVX,2010-05-19,76.5999984741211 +CVX,2010-05-20,73.5999984741211 +CVX,2010-05-21,74.4800033569336 +CVX,2010-05-24,73.44000244140625 +CVX,2010-05-25,72.56999969482422 +CVX,2010-05-26,71.55000305175781 +CVX,2010-05-27,74.36000061035156 +CVX,2010-05-28,73.87000274658203 +CVX,2010-06-01,72.29000091552734 +CVX,2010-06-02,74.12999725341797 +CVX,2010-06-03,73.91000366210938 +CVX,2010-06-04,71.27999877929688 +CVX,2010-06-07,71.3499984741211 +CVX,2010-06-08,71.0199966430664 +CVX,2010-06-09,70.79000091552734 +CVX,2010-06-10,74.16999816894531 +CVX,2010-06-11,74.05999755859375 +CVX,2010-06-14,74.18000030517578 +CVX,2010-06-15,75.2300033569336 +CVX,2010-06-16,74.94999694824219 +CVX,2010-06-17,75.31999969482422 +CVX,2010-06-18,75.5199966430664 +CVX,2010-06-21,75.72000122070312 +CVX,2010-06-22,74.0 +CVX,2010-06-23,72.26000213623047 +CVX,2010-06-24,70.83000183105469 +CVX,2010-06-25,70.05999755859375 +CVX,2010-06-28,69.95999908447266 +CVX,2010-06-29,68.36000061035156 +CVX,2010-06-30,67.86000061035156 +CVX,2010-07-01,67.4800033569336 +CVX,2010-07-02,67.30999755859375 +CVX,2010-07-06,67.55999755859375 +CVX,2010-07-07,69.44999694824219 +CVX,2010-07-08,70.41000366210938 +CVX,2010-07-09,71.83999633789062 +CVX,2010-07-12,71.8499984741211 +CVX,2010-07-13,73.2300033569336 +CVX,2010-07-14,73.05000305175781 +CVX,2010-07-15,73.04000091552734 +CVX,2010-07-16,71.5 +CVX,2010-07-19,72.0 +CVX,2010-07-20,73.0999984741211 +CVX,2010-07-21,72.16999816894531 +CVX,2010-07-22,73.44000244140625 +CVX,2010-07-23,73.5199966430664 +CVX,2010-07-26,74.62000274658203 +CVX,2010-07-27,75.30000305175781 +CVX,2010-07-28,75.55999755859375 +CVX,2010-07-29,76.0199966430664 +CVX,2010-07-30,76.20999908447266 +CVX,2010-08-02,77.80000305175781 +CVX,2010-08-03,78.66000366210938 +CVX,2010-08-04,79.0199966430664 +CVX,2010-08-05,79.06999969482422 +CVX,2010-08-06,78.7300033569336 +CVX,2010-08-09,79.29000091552734 +CVX,2010-08-10,79.04000091552734 +CVX,2010-08-11,77.12999725341797 +CVX,2010-08-12,77.06999969482422 +CVX,2010-08-13,77.4000015258789 +CVX,2010-08-16,77.70999908447266 +CVX,2010-08-17,77.7699966430664 +CVX,2010-08-18,77.04000091552734 +CVX,2010-08-19,75.83999633789062 +CVX,2010-08-20,75.05000305175781 +CVX,2010-08-23,75.05000305175781 +CVX,2010-08-24,73.77999877929688 +CVX,2010-08-25,74.06999969482422 +CVX,2010-08-26,73.33000183105469 +CVX,2010-08-27,74.93000030517578 +CVX,2010-08-30,73.77999877929688 +CVX,2010-08-31,74.08000183105469 +CVX,2010-09-01,76.7699966430664 +CVX,2010-09-02,77.44999694824219 +CVX,2010-09-03,78.0 +CVX,2010-09-07,77.05000305175781 +CVX,2010-09-08,77.25 +CVX,2010-09-09,77.36000061035156 +CVX,2010-09-10,78.81999969482422 +CVX,2010-09-13,79.25 +CVX,2010-09-14,79.51000213623047 +CVX,2010-09-15,79.20999908447266 +CVX,2010-09-16,79.05000305175781 +CVX,2010-09-17,78.45999908447266 +CVX,2010-09-20,79.9000015258789 +CVX,2010-09-21,79.75 +CVX,2010-09-22,79.25 +CVX,2010-09-23,78.54000091552734 +CVX,2010-09-24,80.12000274658203 +CVX,2010-09-27,80.08000183105469 +CVX,2010-09-28,80.87999725341797 +CVX,2010-09-29,81.27999877929688 +CVX,2010-09-30,81.05000305175781 +CVX,2010-10-01,81.94999694824219 +CVX,2010-10-04,81.30999755859375 +CVX,2010-10-05,83.38999938964844 +CVX,2010-10-06,83.88999938964844 +CVX,2010-10-07,83.5199966430664 +CVX,2010-10-08,83.94000244140625 +CVX,2010-10-11,83.70999908447266 +CVX,2010-10-12,83.83999633789062 +CVX,2010-10-13,83.66999816894531 +CVX,2010-10-14,83.9000015258789 +CVX,2010-10-15,83.61000061035156 +CVX,2010-10-18,84.4800033569336 +CVX,2010-10-19,82.79000091552734 +CVX,2010-10-20,84.0199966430664 +CVX,2010-10-21,84.25 +CVX,2010-10-22,84.55000305175781 +CVX,2010-10-25,84.87000274658203 +CVX,2010-10-26,85.1500015258789 +CVX,2010-10-27,84.30999755859375 +CVX,2010-10-28,84.44000244140625 +CVX,2010-10-29,82.5999984741211 +CVX,2010-11-01,81.44999694824219 +CVX,2010-11-02,82.1500015258789 +CVX,2010-11-03,82.69999694824219 +CVX,2010-11-04,85.13999938964844 +CVX,2010-11-05,84.9800033569336 +CVX,2010-11-08,84.80000305175781 +CVX,2010-11-09,83.55999755859375 +CVX,2010-11-10,85.16999816894531 +CVX,2010-11-11,86.08999633789062 +CVX,2010-11-12,85.44000244140625 +CVX,2010-11-15,84.86000061035156 +CVX,2010-11-16,82.4800033569336 +CVX,2010-11-17,82.45999908447266 +CVX,2010-11-18,83.81999969482422 +CVX,2010-11-19,83.94000244140625 +CVX,2010-11-22,83.44999694824219 +CVX,2010-11-23,81.75 +CVX,2010-11-24,82.93000030517578 +CVX,2010-11-26,82.05000305175781 +CVX,2010-11-29,81.69000244140625 +CVX,2010-11-30,80.97000122070312 +CVX,2010-12-01,82.69999694824219 +CVX,2010-12-02,84.5 +CVX,2010-12-03,84.88999938964844 +CVX,2010-12-06,84.94999694824219 +CVX,2010-12-07,86.30000305175781 +CVX,2010-12-08,86.13999938964844 +CVX,2010-12-09,86.6500015258789 +CVX,2010-12-10,87.02999877929688 +CVX,2010-12-13,88.37000274658203 +CVX,2010-12-14,88.37999725341797 +CVX,2010-12-15,88.01000213623047 +CVX,2010-12-16,89.05999755859375 +CVX,2010-12-17,88.48999786376953 +CVX,2010-12-20,88.80000305175781 +CVX,2010-12-21,89.2300033569336 +CVX,2010-12-22,89.91999816894531 +CVX,2010-12-23,90.68000030517578 +CVX,2010-12-27,90.12000274658203 +CVX,2010-12-28,91.19000244140625 +CVX,2010-12-29,91.37000274658203 +CVX,2010-12-30,91.5999984741211 +CVX,2010-12-31,91.25 +CVX,2011-01-03,91.94000244140625 +CVX,2011-01-04,91.5999984741211 +CVX,2011-01-05,91.44000244140625 +CVX,2011-01-06,90.69000244140625 +CVX,2011-01-07,91.19000244140625 +CVX,2011-01-10,90.41000366210938 +CVX,2011-01-11,91.83000183105469 +CVX,2011-01-12,92.44999694824219 +CVX,2011-01-13,92.18000030517578 +CVX,2011-01-14,92.83000183105469 +CVX,2011-01-18,93.3499984741211 +CVX,2011-01-19,92.97000122070312 +CVX,2011-01-20,92.70999908447266 +CVX,2011-01-21,93.77999877929688 +CVX,2011-01-24,94.0999984741211 +CVX,2011-01-25,94.08000183105469 +CVX,2011-01-26,94.63999938964844 +CVX,2011-01-27,94.75 +CVX,2011-01-28,93.37000274658203 +CVX,2011-01-31,94.93000030517578 +CVX,2011-02-01,96.22000122070312 +CVX,2011-02-02,96.4800033569336 +CVX,2011-02-03,97.30999755859375 +CVX,2011-02-04,97.11000061035156 +CVX,2011-02-07,97.66000366210938 +CVX,2011-02-08,97.73999786376953 +CVX,2011-02-09,96.23999786376953 +CVX,2011-02-10,96.69999694824219 +CVX,2011-02-11,96.44999694824219 +CVX,2011-02-14,96.94999694824219 +CVX,2011-02-15,96.33999633789062 +CVX,2011-02-16,96.66000366210938 +CVX,2011-02-17,97.16999816894531 +CVX,2011-02-18,98.72000122070312 +CVX,2011-02-22,100.31999969482422 +CVX,2011-02-23,102.2699966430664 +CVX,2011-02-24,102.02999877929688 +CVX,2011-02-25,102.0999984741211 +CVX,2011-02-28,103.75 +CVX,2011-03-01,102.9000015258789 +CVX,2011-03-02,103.47000122070312 +CVX,2011-03-03,104.19000244140625 +CVX,2011-03-04,103.75 +CVX,2011-03-07,103.01000213623047 +CVX,2011-03-08,103.7699966430664 +CVX,2011-03-09,102.13999938964844 +CVX,2011-03-10,99.08000183105469 +CVX,2011-03-11,99.93000030517578 +CVX,2011-03-14,100.80000305175781 +CVX,2011-03-15,101.2300033569336 +CVX,2011-03-16,99.51000213623047 +CVX,2011-03-17,102.23999786376953 +CVX,2011-03-18,102.80000305175781 +CVX,2011-03-21,105.19000244140625 +CVX,2011-03-22,105.2300033569336 +CVX,2011-03-23,105.4800033569336 +CVX,2011-03-24,105.37999725341797 +CVX,2011-03-25,106.77999877929688 +CVX,2011-03-28,106.04000091552734 +CVX,2011-03-29,107.37000274658203 +CVX,2011-03-30,108.01000213623047 +CVX,2011-03-31,107.48999786376953 +CVX,2011-04-01,108.31999969482422 +CVX,2011-04-04,108.2300033569336 +CVX,2011-04-05,109.33000183105469 +CVX,2011-04-06,108.66000366210938 +CVX,2011-04-07,108.94000244140625 +CVX,2011-04-08,109.66000366210938 +CVX,2011-04-11,107.77999877929688 +CVX,2011-04-12,104.18000030517578 +CVX,2011-04-13,103.80999755859375 +CVX,2011-04-14,104.87999725341797 +CVX,2011-04-15,106.23999786376953 +CVX,2011-04-18,104.5 +CVX,2011-04-19,105.4000015258789 +CVX,2011-04-20,107.80999755859375 +CVX,2011-04-21,108.12999725341797 +CVX,2011-04-25,107.41999816894531 +CVX,2011-04-26,108.75 +CVX,2011-04-27,108.97000122070312 +CVX,2011-04-28,108.80999755859375 +CVX,2011-04-29,109.44000244140625 +CVX,2011-05-02,108.18000030517578 +CVX,2011-05-03,106.16999816894531 +CVX,2011-05-04,104.68000030517578 +CVX,2011-05-05,102.62000274658203 +CVX,2011-05-06,102.87999725341797 +CVX,2011-05-09,104.08999633789062 +CVX,2011-05-10,104.36000061035156 +CVX,2011-05-11,102.26000213623047 +CVX,2011-05-12,102.76000213623047 +CVX,2011-05-13,102.38999938964844 +CVX,2011-05-16,101.6500015258789 +CVX,2011-05-17,100.41000366210938 +CVX,2011-05-18,102.86000061035156 +CVX,2011-05-19,103.87000274658203 +CVX,2011-05-20,102.56999969482422 +CVX,2011-05-23,101.37000274658203 +CVX,2011-05-24,102.2699966430664 +CVX,2011-05-25,103.25 +CVX,2011-05-26,103.36000061035156 +CVX,2011-05-27,103.20999908447266 +CVX,2011-05-31,104.91000366210938 +CVX,2011-06-01,102.48999786376953 +CVX,2011-06-02,101.12000274658203 +CVX,2011-06-03,101.0 +CVX,2011-06-06,99.68000030517578 +CVX,2011-06-07,99.47000122070312 +CVX,2011-06-08,99.94999694824219 +CVX,2011-06-09,101.2300033569336 +CVX,2011-06-10,99.66999816894531 +CVX,2011-06-13,98.93000030517578 +CVX,2011-06-14,100.5999984741211 +CVX,2011-06-15,98.41000366210938 +CVX,2011-06-16,99.43000030517578 +CVX,2011-06-17,99.16999816894531 +CVX,2011-06-20,99.91000366210938 +CVX,2011-06-21,101.58999633789062 +CVX,2011-06-22,101.06999969482422 +CVX,2011-06-23,99.36000061035156 +CVX,2011-06-24,97.9000015258789 +CVX,2011-06-27,98.9000015258789 +CVX,2011-06-28,100.3499984741211 +CVX,2011-06-29,101.27999877929688 +CVX,2011-06-30,102.83999633789062 +CVX,2011-07-01,104.08999633789062 +CVX,2011-07-05,105.12000274658203 +CVX,2011-07-06,105.08000183105469 +CVX,2011-07-07,106.58999633789062 +CVX,2011-07-08,105.88999938964844 +CVX,2011-07-11,104.41000366210938 +CVX,2011-07-12,104.38999938964844 +CVX,2011-07-13,105.08999633789062 +CVX,2011-07-14,104.66999816894531 +CVX,2011-07-15,106.19000244140625 +CVX,2011-07-18,106.2300033569336 +CVX,2011-07-19,107.4800033569336 +CVX,2011-07-20,107.0999984741211 +CVX,2011-07-21,109.43000030517578 +CVX,2011-07-22,108.97000122070312 +CVX,2011-07-25,108.0999984741211 +CVX,2011-07-26,107.56999969482422 +CVX,2011-07-27,105.62999725341797 +CVX,2011-07-28,105.02999877929688 +CVX,2011-07-29,104.0199966430664 +CVX,2011-08-01,105.37999725341797 +CVX,2011-08-02,103.44999694824219 +CVX,2011-08-03,102.76000213623047 +CVX,2011-08-04,96.83999633789062 +CVX,2011-08-05,97.61000061035156 +CVX,2011-08-08,90.25 +CVX,2011-08-09,93.4000015258789 +CVX,2011-08-10,90.56999969482422 +CVX,2011-08-11,94.06999969482422 +CVX,2011-08-12,95.86000061035156 +CVX,2011-08-15,99.0999984741211 +CVX,2011-08-16,98.13999938964844 +CVX,2011-08-17,97.68000030517578 +CVX,2011-08-18,93.23999786376953 +CVX,2011-08-19,93.29000091552734 +CVX,2011-08-22,93.30000305175781 +CVX,2011-08-23,97.33000183105469 +CVX,2011-08-24,97.58999633789062 +CVX,2011-08-25,95.95999908447266 +CVX,2011-08-26,96.8499984741211 +CVX,2011-08-29,98.73999786376953 +CVX,2011-08-30,98.4000015258789 +CVX,2011-08-31,98.83999633789062 +CVX,2011-09-01,98.5199966430664 +CVX,2011-09-02,96.41000366210938 +CVX,2011-09-06,95.61000061035156 +CVX,2011-09-07,99.29000091552734 +CVX,2011-09-08,98.41000366210938 +CVX,2011-09-09,95.19000244140625 +CVX,2011-09-12,95.91000366210938 +CVX,2011-09-13,95.93000030517578 +CVX,2011-09-14,97.30999755859375 +CVX,2011-09-15,99.26000213623047 +CVX,2011-09-16,99.62999725341797 +CVX,2011-09-19,98.70999908447266 +CVX,2011-09-20,97.79000091552734 +CVX,2011-09-21,94.2699966430664 +CVX,2011-09-22,90.16999816894531 +CVX,2011-09-23,90.01000213623047 +CVX,2011-09-26,91.48999786376953 +CVX,2011-09-27,93.54000091552734 +CVX,2011-09-28,91.73999786376953 +CVX,2011-09-29,94.38999938964844 +CVX,2011-09-30,92.58999633789062 +CVX,2011-10-03,89.87999725341797 +CVX,2011-10-04,91.4800033569336 +CVX,2011-10-05,94.66000366210938 +CVX,2011-10-06,94.61000061035156 +CVX,2011-10-07,94.4000015258789 +CVX,2011-10-10,98.19999694824219 +CVX,2011-10-11,97.5999984741211 +CVX,2011-10-12,97.77999877929688 +CVX,2011-10-13,97.79000091552734 +CVX,2011-10-14,100.47000122070312 +CVX,2011-10-17,98.61000061035156 +CVX,2011-10-18,102.94999694824219 +CVX,2011-10-19,102.23999786376953 +CVX,2011-10-20,103.38999938964844 +CVX,2011-10-21,105.52999877929688 +CVX,2011-10-24,106.2699966430664 +CVX,2011-10-25,104.5 +CVX,2011-10-26,106.7699966430664 +CVX,2011-10-27,108.97000122070312 +CVX,2011-10-28,109.63999938964844 +CVX,2011-10-31,105.05000305175781 +CVX,2011-11-01,102.08000183105469 +CVX,2011-11-02,104.54000091552734 +CVX,2011-11-03,106.12999725341797 +CVX,2011-11-04,106.43000030517578 +CVX,2011-11-07,107.72000122070312 +CVX,2011-11-08,108.86000061035156 +CVX,2011-11-09,104.27999877929688 +CVX,2011-11-10,105.5 +CVX,2011-11-11,107.05000305175781 +CVX,2011-11-14,106.16999816894531 +CVX,2011-11-15,103.2699966430664 +CVX,2011-11-16,101.05000305175781 +CVX,2011-11-17,100.08000183105469 +CVX,2011-11-18,97.87999725341797 +CVX,2011-11-21,95.66000366210938 +CVX,2011-11-22,96.41999816894531 +CVX,2011-11-23,93.75 +CVX,2011-11-25,92.29000091552734 +CVX,2011-11-28,95.7699966430664 +CVX,2011-11-29,97.38999938964844 +CVX,2011-11-30,102.81999969482422 +CVX,2011-12-01,101.83000183105469 +CVX,2011-12-02,101.69000244140625 +CVX,2011-12-05,102.81999969482422 +CVX,2011-12-06,104.36000061035156 +CVX,2011-12-07,104.5199966430664 +CVX,2011-12-08,102.25 +CVX,2011-12-09,104.25 +CVX,2011-12-12,103.06999969482422 +CVX,2011-12-13,103.62000274658203 +CVX,2011-12-14,100.52999877929688 +CVX,2011-12-15,99.66999816894531 +CVX,2011-12-16,100.86000061035156 +CVX,2011-12-19,99.72000122070312 +CVX,2011-12-20,103.66999816894531 +CVX,2011-12-21,105.43000030517578 +CVX,2011-12-22,106.30999755859375 +CVX,2011-12-23,107.5 +CVX,2011-12-27,107.9800033569336 +CVX,2011-12-28,105.95999908447266 +CVX,2011-12-29,107.47000122070312 +CVX,2011-12-30,106.4000015258789 +CVX,2012-01-03,110.37000274658203 +CVX,2012-01-04,110.18000030517578 +CVX,2012-01-05,109.0999984741211 +CVX,2012-01-06,108.30999755859375 +CVX,2012-01-09,109.48999786376953 +CVX,2012-01-10,109.05999755859375 +CVX,2012-01-11,107.7699966430664 +CVX,2012-01-12,104.97000122070312 +CVX,2012-01-13,106.08999633789062 +CVX,2012-01-17,106.72000122070312 +CVX,2012-01-18,106.83000183105469 +CVX,2012-01-19,106.93000030517578 +CVX,2012-01-20,106.88999938964844 +CVX,2012-01-23,107.01000213623047 +CVX,2012-01-24,106.72000122070312 +CVX,2012-01-25,107.7300033569336 +CVX,2012-01-26,106.58999633789062 +CVX,2012-01-27,103.95999908447266 +CVX,2012-01-30,103.41000366210938 +CVX,2012-01-31,103.12000274658203 +CVX,2012-02-01,102.79000091552734 +CVX,2012-02-02,103.69000244140625 +CVX,2012-02-03,105.5 +CVX,2012-02-06,106.66999816894531 +CVX,2012-02-07,106.83000183105469 +CVX,2012-02-08,106.76000213623047 +CVX,2012-02-09,106.37000274658203 +CVX,2012-02-10,105.27999877929688 +CVX,2012-02-13,106.37999725341797 +CVX,2012-02-14,106.48999786376953 +CVX,2012-02-15,105.0 +CVX,2012-02-16,106.5199966430664 +CVX,2012-02-17,106.66000366210938 +CVX,2012-02-21,108.41000366210938 +CVX,2012-02-22,107.5 +CVX,2012-02-23,108.3499984741211 +CVX,2012-02-24,109.08000183105469 +CVX,2012-02-27,109.62999725341797 +CVX,2012-02-28,109.61000061035156 +CVX,2012-02-29,109.12000274658203 +CVX,2012-03-01,109.76000213623047 +CVX,2012-03-02,109.61000061035156 +CVX,2012-03-05,109.31999969482422 +CVX,2012-03-06,108.8499984741211 +CVX,2012-03-07,109.45999908447266 +CVX,2012-03-08,110.02999877929688 +CVX,2012-03-09,109.56999969482422 +CVX,2012-03-12,110.0 +CVX,2012-03-13,111.19000244140625 +CVX,2012-03-14,110.69000244140625 +CVX,2012-03-15,110.02999877929688 +CVX,2012-03-16,110.27999877929688 +CVX,2012-03-19,110.69999694824219 +CVX,2012-03-20,109.08000183105469 +CVX,2012-03-21,107.91000366210938 +CVX,2012-03-22,105.3499984741211 +CVX,2012-03-23,106.36000061035156 +CVX,2012-03-26,107.83999633789062 +CVX,2012-03-27,107.04000091552734 +CVX,2012-03-28,105.88999938964844 +CVX,2012-03-29,106.8499984741211 +CVX,2012-03-30,107.20999908447266 +CVX,2012-04-02,108.30000305175781 +CVX,2012-04-03,107.13999938964844 +CVX,2012-04-04,105.5999984741211 +CVX,2012-04-05,104.75 +CVX,2012-04-09,103.48999786376953 +CVX,2012-04-10,101.44999694824219 +CVX,2012-04-11,100.94999694824219 +CVX,2012-04-12,102.58999633789062 +CVX,2012-04-13,100.77999877929688 +CVX,2012-04-16,101.51000213623047 +CVX,2012-04-17,103.62000274658203 +CVX,2012-04-18,103.38999938964844 +CVX,2012-04-19,102.51000213623047 +CVX,2012-04-20,102.5199966430664 +CVX,2012-04-23,102.44000244140625 +CVX,2012-04-24,103.02999877929688 +CVX,2012-04-25,103.8499984741211 +CVX,2012-04-26,106.22000122070312 +CVX,2012-04-27,106.19999694824219 +CVX,2012-04-30,106.55999755859375 +CVX,2012-05-01,108.2699966430664 +CVX,2012-05-02,107.02999877929688 +CVX,2012-05-03,105.98999786376953 +CVX,2012-05-04,103.72000122070312 +CVX,2012-05-07,103.30999755859375 +CVX,2012-05-08,102.83999633789062 +CVX,2012-05-09,101.77999877929688 +CVX,2012-05-10,103.36000061035156 +CVX,2012-05-11,102.69000244140625 +CVX,2012-05-14,101.94000244140625 +CVX,2012-05-15,100.9000015258789 +CVX,2012-05-16,100.0999984741211 +CVX,2012-05-17,100.13999938964844 +CVX,2012-05-18,98.45999908447266 +CVX,2012-05-21,99.69000244140625 +CVX,2012-05-22,99.31999969482422 +CVX,2012-05-23,99.0 +CVX,2012-05-24,100.05999755859375 +CVX,2012-05-25,98.86000061035156 +CVX,2012-05-29,100.23999786376953 +CVX,2012-05-30,97.62999725341797 +CVX,2012-05-31,98.30999755859375 +CVX,2012-06-01,96.41000366210938 +CVX,2012-06-04,96.58000183105469 +CVX,2012-06-05,96.48999786376953 +CVX,2012-06-06,99.80000305175781 +CVX,2012-06-07,100.38999938964844 +CVX,2012-06-08,100.83999633789062 +CVX,2012-06-11,99.91000366210938 +CVX,2012-06-12,100.73999786376953 +CVX,2012-06-13,100.12999725341797 +CVX,2012-06-14,101.91999816894531 +CVX,2012-06-15,104.33000183105469 +CVX,2012-06-18,103.45999908447266 +CVX,2012-06-19,104.05999755859375 +CVX,2012-06-20,103.62999725341797 +CVX,2012-06-21,100.0199966430664 +CVX,2012-06-22,100.44000244140625 +CVX,2012-06-25,99.08000183105469 +CVX,2012-06-26,100.94999694824219 +CVX,2012-06-27,102.56999969482422 +CVX,2012-06-28,103.45999908447266 +CVX,2012-06-29,105.5 +CVX,2012-07-02,105.86000061035156 +CVX,2012-07-03,107.37000274658203 +CVX,2012-07-05,106.02999877929688 +CVX,2012-07-06,105.06999969482422 +CVX,2012-07-09,104.45999908447266 +CVX,2012-07-10,103.87999725341797 +CVX,2012-07-11,104.8499984741211 +CVX,2012-07-12,105.02999877929688 +CVX,2012-07-13,106.01000213623047 +CVX,2012-07-16,106.77999877929688 +CVX,2012-07-17,107.43000030517578 +CVX,2012-07-18,107.87999725341797 +CVX,2012-07-19,108.83999633789062 +CVX,2012-07-20,109.19000244140625 +CVX,2012-07-23,107.94999694824219 +CVX,2012-07-24,106.30000305175781 +CVX,2012-07-25,106.05999755859375 +CVX,2012-07-26,108.2699966430664 +CVX,2012-07-27,109.26000213623047 +CVX,2012-07-30,109.81999969482422 +CVX,2012-07-31,109.58000183105469 +CVX,2012-08-01,110.5 +CVX,2012-08-02,109.25 +CVX,2012-08-03,111.12000274658203 +CVX,2012-08-06,111.30999755859375 +CVX,2012-08-07,111.94999694824219 +CVX,2012-08-08,112.13999938964844 +CVX,2012-08-09,112.62999725341797 +CVX,2012-08-10,113.55000305175781 +CVX,2012-08-13,113.27999877929688 +CVX,2012-08-14,113.31999969482422 +CVX,2012-08-15,112.56999969482422 +CVX,2012-08-16,113.31999969482422 +CVX,2012-08-17,112.66000366210938 +CVX,2012-08-20,112.5199966430664 +CVX,2012-08-21,111.9800033569336 +CVX,2012-08-22,112.1500015258789 +CVX,2012-08-23,111.29000091552734 +CVX,2012-08-24,112.01000213623047 +CVX,2012-08-27,111.7300033569336 +CVX,2012-08-28,112.3499984741211 +CVX,2012-08-29,111.80000305175781 +CVX,2012-08-30,110.93000030517578 +CVX,2012-08-31,112.16000366210938 +CVX,2012-09-04,111.22000122070312 +CVX,2012-09-05,110.7699966430664 +CVX,2012-09-06,113.02999877929688 +CVX,2012-09-07,114.0 +CVX,2012-09-10,113.95999908447266 +CVX,2012-09-11,114.18000030517578 +CVX,2012-09-12,114.4800033569336 +CVX,2012-09-13,116.55999755859375 +CVX,2012-09-14,117.25 +CVX,2012-09-17,117.13999938964844 +CVX,2012-09-18,116.97000122070312 +CVX,2012-09-19,116.5999984741211 +CVX,2012-09-20,117.8499984741211 +CVX,2012-09-21,117.80000305175781 +CVX,2012-09-24,117.77999877929688 +CVX,2012-09-25,116.93000030517578 +CVX,2012-09-26,116.30000305175781 +CVX,2012-09-27,117.19999694824219 +CVX,2012-09-28,116.55999755859375 +CVX,2012-10-01,117.25 +CVX,2012-10-02,117.95999908447266 +CVX,2012-10-03,116.13999938964844 +CVX,2012-10-04,117.1500015258789 +CVX,2012-10-05,117.5 +CVX,2012-10-08,117.62000274658203 +CVX,2012-10-09,117.36000061035156 +CVX,2012-10-10,112.44999694824219 +CVX,2012-10-11,113.05999755859375 +CVX,2012-10-12,112.06999969482422 +CVX,2012-10-15,112.81999969482422 +CVX,2012-10-16,114.08999633789062 +CVX,2012-10-17,115.18000030517578 +CVX,2012-10-18,114.6500015258789 +CVX,2012-10-19,113.37999725341797 +CVX,2012-10-22,112.73999786376953 +CVX,2012-10-23,109.37999725341797 +CVX,2012-10-24,109.70999908447266 +CVX,2012-10-25,110.95999908447266 +CVX,2012-10-26,111.18000030517578 +CVX,2012-10-31,110.23999786376953 +CVX,2012-11-01,111.45999908447266 +CVX,2012-11-02,108.37000274658203 +CVX,2012-11-05,109.19000244140625 +CVX,2012-11-06,110.36000061035156 +CVX,2012-11-07,107.51000213623047 +CVX,2012-11-08,105.87000274658203 +CVX,2012-11-09,105.83999633789062 +CVX,2012-11-12,105.93000030517578 +CVX,2012-11-13,105.27999877929688 +CVX,2012-11-14,102.5 +CVX,2012-11-15,101.62000274658203 +CVX,2012-11-16,102.4000015258789 +CVX,2012-11-19,104.3499984741211 +CVX,2012-11-20,103.55999755859375 +CVX,2012-11-21,104.0999984741211 +CVX,2012-11-23,105.47000122070312 +CVX,2012-11-26,104.98999786376953 +CVX,2012-11-27,103.37999725341797 +CVX,2012-11-28,105.58000183105469 +CVX,2012-11-29,105.79000091552734 +CVX,2012-11-30,105.69000244140625 +CVX,2012-12-03,104.66000366210938 +CVX,2012-12-04,103.95999908447266 +CVX,2012-12-05,105.16999816894531 +CVX,2012-12-06,106.44999694824219 +CVX,2012-12-07,106.98999786376953 +CVX,2012-12-10,106.95999908447266 +CVX,2012-12-11,107.73999786376953 +CVX,2012-12-12,108.08000183105469 +CVX,2012-12-13,107.91000366210938 +CVX,2012-12-14,107.81999969482422 +CVX,2012-12-17,108.68000030517578 +CVX,2012-12-18,110.0999984741211 +CVX,2012-12-19,109.91000366210938 +CVX,2012-12-20,110.37999725341797 +CVX,2012-12-21,109.70999908447266 +CVX,2012-12-24,108.62999725341797 +CVX,2012-12-26,108.45999908447266 +CVX,2012-12-27,108.5199966430664 +CVX,2012-12-28,106.44999694824219 +CVX,2012-12-31,108.13999938964844 +CVX,2013-01-02,110.38999938964844 +CVX,2013-01-03,109.91999816894531 +CVX,2013-01-04,110.5 +CVX,2013-01-07,109.75 +CVX,2013-01-08,109.26000213623047 +CVX,2013-01-09,109.54000091552734 +CVX,2013-01-10,110.47000122070312 +CVX,2013-01-11,111.7300033569336 +CVX,2013-01-14,112.8499984741211 +CVX,2013-01-15,113.44000244140625 +CVX,2013-01-16,113.97000122070312 +CVX,2013-01-17,114.73999786376953 +CVX,2013-01-18,115.23999786376953 +CVX,2013-01-22,115.91000366210938 +CVX,2013-01-23,115.01000213623047 +CVX,2013-01-24,115.5 +CVX,2013-01-25,116.19999694824219 +CVX,2013-01-28,116.04000091552734 +CVX,2013-01-29,117.20999908447266 +CVX,2013-01-30,116.44999694824219 +CVX,2013-01-31,115.1500015258789 +CVX,2013-02-01,116.5 +CVX,2013-02-04,115.19999694824219 +CVX,2013-02-05,115.80999755859375 +CVX,2013-02-06,115.91000366210938 +CVX,2013-02-07,115.0199966430664 +CVX,2013-02-08,115.63999938964844 +CVX,2013-02-11,115.63999938964844 +CVX,2013-02-12,116.5 +CVX,2013-02-13,115.52999877929688 +CVX,2013-02-14,115.70999908447266 +CVX,2013-02-15,114.95999908447266 +CVX,2013-02-19,115.91999816894531 +CVX,2013-02-20,114.98999786376953 +CVX,2013-02-21,114.98999786376953 +CVX,2013-02-22,115.95999908447266 +CVX,2013-02-25,113.54000091552734 +CVX,2013-02-26,114.95999908447266 +CVX,2013-02-27,116.6500015258789 +CVX,2013-02-28,117.1500015258789 +CVX,2013-03-01,116.9000015258789 +CVX,2013-03-04,117.48999786376953 +CVX,2013-03-05,117.93000030517578 +CVX,2013-03-06,118.47000122070312 +CVX,2013-03-07,118.55999755859375 +CVX,2013-03-08,118.56999969482422 +CVX,2013-03-11,118.7300033569336 +CVX,2013-03-12,118.25 +CVX,2013-03-13,118.36000061035156 +CVX,2013-03-14,120.0 +CVX,2013-03-15,119.68000030517578 +CVX,2013-03-18,119.12999725341797 +CVX,2013-03-19,119.45999908447266 +CVX,2013-03-20,120.3499984741211 +CVX,2013-03-21,120.33999633789062 +CVX,2013-03-22,121.18000030517578 +CVX,2013-03-25,120.18000030517578 +CVX,2013-03-26,120.9800033569336 +CVX,2013-03-27,120.19000244140625 +CVX,2013-03-28,118.81999969482422 +CVX,2013-04-01,119.61000061035156 +CVX,2013-04-02,119.0 +CVX,2013-04-03,117.77999877929688 +CVX,2013-04-04,118.06999969482422 +CVX,2013-04-05,117.5199966430664 +CVX,2013-04-08,117.80999755859375 +CVX,2013-04-09,118.63999938964844 +CVX,2013-04-10,119.63999938964844 +CVX,2013-04-11,120.94999694824219 +CVX,2013-04-12,119.94000244140625 +CVX,2013-04-15,116.56999969482422 +CVX,2013-04-16,117.01000213623047 +CVX,2013-04-17,114.80999755859375 +CVX,2013-04-18,115.58999633789062 +CVX,2013-04-19,115.9000015258789 +CVX,2013-04-22,116.56999969482422 +CVX,2013-04-23,117.4800033569336 +CVX,2013-04-24,118.27999877929688 +CVX,2013-04-25,118.51000213623047 +CVX,2013-04-26,120.04000091552734 +CVX,2013-04-29,121.31999969482422 +CVX,2013-04-30,122.01000213623047 +CVX,2013-05-01,120.2699966430664 +CVX,2013-05-02,122.04000091552734 +CVX,2013-05-03,123.48999786376953 +CVX,2013-05-06,123.25 +CVX,2013-05-07,123.04000091552734 +CVX,2013-05-08,123.36000061035156 +CVX,2013-05-09,123.63999938964844 +CVX,2013-05-10,123.2300033569336 +CVX,2013-05-13,122.8499984741211 +CVX,2013-05-14,125.0 +CVX,2013-05-15,123.01000213623047 +CVX,2013-05-16,122.76000213623047 +CVX,2013-05-17,123.41999816894531 +CVX,2013-05-20,124.77999877929688 +CVX,2013-05-21,125.94000244140625 +CVX,2013-05-22,124.93000030517578 +CVX,2013-05-23,125.4000015258789 +CVX,2013-05-24,125.44999694824219 +CVX,2013-05-28,126.43000030517578 +CVX,2013-05-29,125.48999786376953 +CVX,2013-05-30,125.11000061035156 +CVX,2013-05-31,122.75 +CVX,2013-06-03,124.08999633789062 +CVX,2013-06-04,122.95999908447266 +CVX,2013-06-05,121.56999969482422 +CVX,2013-06-06,120.58999633789062 +CVX,2013-06-07,121.69999694824219 +CVX,2013-06-10,122.69000244140625 +CVX,2013-06-11,121.44999694824219 +CVX,2013-06-12,119.97000122070312 +CVX,2013-06-13,121.66000366210938 +CVX,2013-06-14,120.27999877929688 +CVX,2013-06-17,121.22000122070312 +CVX,2013-06-18,121.5199966430664 +CVX,2013-06-19,120.5 +CVX,2013-06-20,117.94999694824219 +CVX,2013-06-21,118.93000030517578 +CVX,2013-06-24,116.81999969482422 +CVX,2013-06-25,117.44999694824219 +CVX,2013-06-26,118.1500015258789 +CVX,2013-06-27,118.70999908447266 +CVX,2013-06-28,118.33999633789062 +CVX,2013-07-01,119.08000183105469 +CVX,2013-07-02,119.1500015258789 +CVX,2013-07-03,119.08000183105469 +CVX,2013-07-05,120.51000213623047 +CVX,2013-07-08,121.23999786376953 +CVX,2013-07-09,123.2699966430664 +CVX,2013-07-10,122.9000015258789 +CVX,2013-07-11,123.7699966430664 +CVX,2013-07-12,124.05999755859375 +CVX,2013-07-15,124.68000030517578 +CVX,2013-07-16,124.12000274658203 +CVX,2013-07-17,124.3499984741211 +CVX,2013-07-18,125.47000122070312 +CVX,2013-07-19,126.91000366210938 +CVX,2013-07-22,127.02999877929688 +CVX,2013-07-23,127.26000213623047 +CVX,2013-07-24,126.37000274658203 +CVX,2013-07-25,127.76000213623047 +CVX,2013-07-26,127.55999755859375 +CVX,2013-07-29,126.16999816894531 +CVX,2013-07-30,125.77999877929688 +CVX,2013-07-31,125.88999938964844 +CVX,2013-08-01,126.44000244140625 +CVX,2013-08-02,124.94999694824219 +CVX,2013-08-05,123.98999786376953 +CVX,2013-08-06,123.13999938964844 +CVX,2013-08-07,123.33000183105469 +CVX,2013-08-08,123.06999969482422 +CVX,2013-08-09,122.5 +CVX,2013-08-12,121.80000305175781 +CVX,2013-08-13,122.5 +CVX,2013-08-14,122.05000305175781 +CVX,2013-08-15,120.25 +CVX,2013-08-16,119.87999725341797 +CVX,2013-08-19,118.66000366210938 +CVX,2013-08-20,118.29000091552734 +CVX,2013-08-21,117.69999694824219 +CVX,2013-08-22,118.29000091552734 +CVX,2013-08-23,119.52999877929688 +CVX,2013-08-26,118.83999633789062 +CVX,2013-08-27,118.80999755859375 +CVX,2013-08-28,121.80999755859375 +CVX,2013-08-29,120.37000274658203 +CVX,2013-08-30,120.43000030517578 +CVX,2013-09-03,120.55000305175781 +CVX,2013-09-04,120.86000061035156 +CVX,2013-09-05,121.37000274658203 +CVX,2013-09-06,121.20999908447266 +CVX,2013-09-09,122.22000122070312 +CVX,2013-09-10,123.01000213623047 +CVX,2013-09-11,123.91999816894531 +CVX,2013-09-12,123.88999938964844 +CVX,2013-09-13,124.13999938964844 +CVX,2013-09-16,124.08000183105469 +CVX,2013-09-17,124.33999633789062 +CVX,2013-09-18,125.81999969482422 +CVX,2013-09-19,125.44000244140625 +CVX,2013-09-20,124.91999816894531 +CVX,2013-09-23,125.5199966430664 +CVX,2013-09-24,124.48999786376953 +CVX,2013-09-25,124.06999969482422 +CVX,2013-09-26,123.48999786376953 +CVX,2013-09-27,122.63999938964844 +CVX,2013-09-30,121.5 +CVX,2013-10-01,121.31999969482422 +CVX,2013-10-02,120.83000183105469 +CVX,2013-10-03,118.25 +CVX,2013-10-04,118.12999725341797 +CVX,2013-10-07,117.87000274658203 +CVX,2013-10-08,116.7300033569336 +CVX,2013-10-09,116.12999725341797 +CVX,2013-10-10,116.37999725341797 +CVX,2013-10-11,117.66999816894531 +CVX,2013-10-14,118.58000183105469 +CVX,2013-10-15,118.1500015258789 +CVX,2013-10-16,119.16000366210938 +CVX,2013-10-17,119.5199966430664 +CVX,2013-10-18,119.6500015258789 +CVX,2013-10-21,119.81999969482422 +CVX,2013-10-22,120.63999938964844 +CVX,2013-10-23,120.12999725341797 +CVX,2013-10-24,120.55999755859375 +CVX,2013-10-25,120.58999633789062 +CVX,2013-10-28,120.91000366210938 +CVX,2013-10-29,121.5 +CVX,2013-10-30,120.30000305175781 +CVX,2013-10-31,119.95999908447266 +CVX,2013-11-01,118.01000213623047 +CVX,2013-11-04,118.0999984741211 +CVX,2013-11-05,118.44999694824219 +CVX,2013-11-06,121.13999938964844 +CVX,2013-11-07,119.91000366210938 +CVX,2013-11-08,121.19000244140625 +CVX,2013-11-11,121.08000183105469 +CVX,2013-11-12,120.0 +CVX,2013-11-13,120.08999633789062 +CVX,2013-11-14,119.55999755859375 +CVX,2013-11-15,120.05999755859375 +CVX,2013-11-18,120.55999755859375 +CVX,2013-11-19,122.05999755859375 +CVX,2013-11-20,122.0 +CVX,2013-11-21,123.45999908447266 +CVX,2013-11-22,124.02999877929688 +CVX,2013-11-25,123.73999786376953 +CVX,2013-11-26,122.77999877929688 +CVX,2013-11-27,122.41999816894531 +CVX,2013-11-29,122.44000244140625 +CVX,2013-12-02,122.33999633789062 +CVX,2013-12-03,122.5199966430664 +CVX,2013-12-04,121.7699966430664 +CVX,2013-12-05,121.0999984741211 +CVX,2013-12-06,122.29000091552734 +CVX,2013-12-09,123.33999633789062 +CVX,2013-12-10,123.66000366210938 +CVX,2013-12-11,122.0999984741211 +CVX,2013-12-12,120.98999786376953 +CVX,2013-12-13,119.9000015258789 +CVX,2013-12-16,120.22000122070312 +CVX,2013-12-17,118.73999786376953 +CVX,2013-12-18,121.5999984741211 +CVX,2013-12-19,123.22000122070312 +CVX,2013-12-20,122.77999877929688 +CVX,2013-12-23,122.80000305175781 +CVX,2013-12-24,123.51000213623047 +CVX,2013-12-26,124.80999755859375 +CVX,2013-12-27,125.2300033569336 +CVX,2013-12-30,124.2300033569336 +CVX,2013-12-31,124.91000366210938 +CVX,2014-01-02,124.13999938964844 +CVX,2014-01-03,124.3499984741211 +CVX,2014-01-06,124.0199966430664 +CVX,2014-01-07,125.06999969482422 +CVX,2014-01-08,123.29000091552734 +CVX,2014-01-09,123.29000091552734 +CVX,2014-01-10,121.01000213623047 +CVX,2014-01-13,119.25 +CVX,2014-01-14,119.56999969482422 +CVX,2014-01-15,119.18000030517578 +CVX,2014-01-16,118.83000183105469 +CVX,2014-01-17,119.29000091552734 +CVX,2014-01-21,120.36000061035156 +CVX,2014-01-22,120.43000030517578 +CVX,2014-01-23,118.38999938964844 +CVX,2014-01-24,116.29000091552734 +CVX,2014-01-27,116.43000030517578 +CVX,2014-01-28,116.83999633789062 +CVX,2014-01-29,116.0 +CVX,2014-01-30,116.44999694824219 +CVX,2014-01-31,111.62999725341797 +CVX,2014-02-03,111.13999938964844 +CVX,2014-02-04,110.83000183105469 +CVX,2014-02-05,109.5199966430664 +CVX,2014-02-06,111.2699966430664 +CVX,2014-02-07,112.05000305175781 +CVX,2014-02-10,111.69000244140625 +CVX,2014-02-11,113.58000183105469 +CVX,2014-02-12,112.02999877929688 +CVX,2014-02-13,112.51000213623047 +CVX,2014-02-14,113.4800033569336 +CVX,2014-02-18,112.70999908447266 +CVX,2014-02-19,113.5999984741211 +CVX,2014-02-20,114.5999984741211 +CVX,2014-02-21,112.68000030517578 +CVX,2014-02-24,114.1500015258789 +CVX,2014-02-25,114.97000122070312 +CVX,2014-02-26,115.51000213623047 +CVX,2014-02-27,115.69000244140625 +CVX,2014-02-28,115.33000183105469 +CVX,2014-03-03,114.83999633789062 +CVX,2014-03-04,115.31999969482422 +CVX,2014-03-05,114.43000030517578 +CVX,2014-03-06,114.8499984741211 +CVX,2014-03-07,115.08000183105469 +CVX,2014-03-10,115.83999633789062 +CVX,2014-03-11,114.51000213623047 +CVX,2014-03-12,115.6500015258789 +CVX,2014-03-13,114.44999694824219 +CVX,2014-03-14,114.0999984741211 +CVX,2014-03-17,115.06999969482422 +CVX,2014-03-18,116.23999786376953 +CVX,2014-03-19,115.19999694824219 +CVX,2014-03-20,115.51000213623047 +CVX,2014-03-21,115.62999725341797 +CVX,2014-03-24,115.8499984741211 +CVX,2014-03-25,117.08999633789062 +CVX,2014-03-26,117.70999908447266 +CVX,2014-03-27,117.66999816894531 +CVX,2014-03-28,118.5 +CVX,2014-03-31,118.91000366210938 +CVX,2014-04-01,119.0 +CVX,2014-04-02,119.3499984741211 +CVX,2014-04-03,119.04000091552734 +CVX,2014-04-04,118.80000305175781 +CVX,2014-04-07,117.33999633789062 +CVX,2014-04-08,117.80000305175781 +CVX,2014-04-09,119.0999984741211 +CVX,2014-04-10,116.69000244140625 +CVX,2014-04-11,117.02999877929688 +CVX,2014-04-14,118.69999694824219 +CVX,2014-04-15,120.30000305175781 +CVX,2014-04-16,121.83000183105469 +CVX,2014-04-17,123.68000030517578 +CVX,2014-04-21,124.23999786376953 +CVX,2014-04-22,124.0 +CVX,2014-04-23,124.69000244140625 +CVX,2014-04-24,124.30000305175781 +CVX,2014-04-25,123.98999786376953 +CVX,2014-04-28,125.7300033569336 +CVX,2014-04-29,125.97000122070312 +CVX,2014-04-30,125.5199966430664 +CVX,2014-05-01,124.94000244140625 +CVX,2014-05-02,124.72000122070312 +CVX,2014-05-05,125.36000061035156 +CVX,2014-05-06,124.97000122070312 +CVX,2014-05-07,126.2300033569336 +CVX,2014-05-08,125.08999633789062 +CVX,2014-05-09,125.02999877929688 +CVX,2014-05-12,125.23999786376953 +CVX,2014-05-13,125.8499984741211 +CVX,2014-05-14,126.41999816894531 +CVX,2014-05-15,123.80999755859375 +CVX,2014-05-16,123.18000030517578 +CVX,2014-05-19,122.94999694824219 +CVX,2014-05-20,122.5 +CVX,2014-05-21,124.16000366210938 +CVX,2014-05-22,123.62999725341797 +CVX,2014-05-23,123.37000274658203 +CVX,2014-05-27,122.83999633789062 +CVX,2014-05-28,122.5199966430664 +CVX,2014-05-29,122.31999969482422 +CVX,2014-05-30,122.79000091552734 +CVX,2014-06-02,122.20999908447266 +CVX,2014-06-03,122.55000305175781 +CVX,2014-06-04,122.3499984741211 +CVX,2014-06-05,123.5199966430664 +CVX,2014-06-06,124.19000244140625 +CVX,2014-06-09,124.37000274658203 +CVX,2014-06-10,125.33999633789062 +CVX,2014-06-11,125.18000030517578 +CVX,2014-06-12,126.11000061035156 +CVX,2014-06-13,127.26000213623047 +CVX,2014-06-16,128.5399932861328 +CVX,2014-06-17,128.8300018310547 +CVX,2014-06-18,130.27999877929688 +CVX,2014-06-19,131.99000549316406 +CVX,2014-06-20,132.33999633789062 +CVX,2014-06-23,132.97999572753906 +CVX,2014-06-24,131.77000427246094 +CVX,2014-06-25,131.22999572753906 +CVX,2014-06-26,130.9199981689453 +CVX,2014-06-27,130.36000061035156 +CVX,2014-06-30,130.5500030517578 +CVX,2014-07-01,130.5399932861328 +CVX,2014-07-02,130.22999572753906 +CVX,2014-07-03,131.19000244140625 +CVX,2014-07-07,130.47000122070312 +CVX,2014-07-08,129.89999389648438 +CVX,2014-07-09,131.38999938964844 +CVX,2014-07-10,130.25 +CVX,2014-07-11,128.47000122070312 +CVX,2014-07-14,129.25999450683594 +CVX,2014-07-15,129.25999450683594 +CVX,2014-07-16,130.88999938964844 +CVX,2014-07-17,130.0800018310547 +CVX,2014-07-18,130.38999938964844 +CVX,2014-07-21,131.2899932861328 +CVX,2014-07-22,132.5800018310547 +CVX,2014-07-23,133.8800048828125 +CVX,2014-07-24,134.85000610351562 +CVX,2014-07-25,133.57000732421875 +CVX,2014-07-28,133.24000549316406 +CVX,2014-07-29,132.4199981689453 +CVX,2014-07-30,132.52999877929688 +CVX,2014-07-31,129.24000549316406 +CVX,2014-08-01,127.9000015258789 +CVX,2014-08-04,128.1699981689453 +CVX,2014-08-05,124.95999908447266 +CVX,2014-08-06,125.7300033569336 +CVX,2014-08-07,125.6500015258789 +CVX,2014-08-08,127.86000061035156 +CVX,2014-08-11,127.70999908447266 +CVX,2014-08-12,127.08999633789062 +CVX,2014-08-13,127.5999984741211 +CVX,2014-08-14,126.95999908447266 +CVX,2014-08-15,126.0999984741211 +CVX,2014-08-18,126.30000305175781 +CVX,2014-08-19,127.62999725341797 +CVX,2014-08-20,127.48999786376953 +CVX,2014-08-21,127.93000030517578 +CVX,2014-08-22,127.11000061035156 +CVX,2014-08-25,127.83999633789062 +CVX,2014-08-26,128.25 +CVX,2014-08-27,128.63999938964844 +CVX,2014-08-28,128.75 +CVX,2014-08-29,129.4499969482422 +CVX,2014-09-02,127.54000091552734 +CVX,2014-09-03,127.86000061035156 +CVX,2014-09-04,126.80000305175781 +CVX,2014-09-05,127.4000015258789 +CVX,2014-09-08,126.20999908447266 +CVX,2014-09-09,125.18000030517578 +CVX,2014-09-10,124.27999877929688 +CVX,2014-09-11,123.83000183105469 +CVX,2014-09-12,122.66000366210938 +CVX,2014-09-15,124.23999786376953 +CVX,2014-09-16,124.95999908447266 +CVX,2014-09-17,124.72000122070312 +CVX,2014-09-18,124.13999938964844 +CVX,2014-09-19,124.80000305175781 +CVX,2014-09-22,123.48999786376953 +CVX,2014-09-23,123.05999755859375 +CVX,2014-09-24,122.4000015258789 +CVX,2014-09-25,120.68000030517578 +CVX,2014-09-26,121.47000122070312 +CVX,2014-09-29,120.55000305175781 +CVX,2014-09-30,119.31999969482422 +CVX,2014-10-01,117.6500015258789 +CVX,2014-10-02,117.11000061035156 +CVX,2014-10-03,117.70999908447266 +CVX,2014-10-06,118.08999633789062 +CVX,2014-10-07,116.0199966430664 +CVX,2014-10-08,117.94999694824219 +CVX,2014-10-09,114.51000213623047 +CVX,2014-10-10,113.88999938964844 +CVX,2014-10-13,112.02999877929688 +CVX,2014-10-14,109.77999877929688 +CVX,2014-10-15,109.2699966430664 +CVX,2014-10-16,111.05999755859375 +CVX,2014-10-17,111.80000305175781 +CVX,2014-10-20,111.48999786376953 +CVX,2014-10-21,115.08999633789062 +CVX,2014-10-22,114.0 +CVX,2014-10-23,116.19000244140625 +CVX,2014-10-24,115.91000366210938 +CVX,2014-10-27,115.0199966430664 +CVX,2014-10-28,117.12999725341797 +CVX,2014-10-29,117.13999938964844 +CVX,2014-10-30,117.19999694824219 +CVX,2014-10-31,119.94999694824219 +CVX,2014-11-03,116.77999877929688 +CVX,2014-11-04,115.37000274658203 +CVX,2014-11-05,117.05000305175781 +CVX,2014-11-06,118.52999877929688 +CVX,2014-11-07,118.80000305175781 +CVX,2014-11-10,117.91999816894531 +CVX,2014-11-11,118.44000244140625 +CVX,2014-11-12,117.6500015258789 +CVX,2014-11-13,116.44999694824219 +CVX,2014-11-14,116.31999969482422 +CVX,2014-11-17,115.75 +CVX,2014-11-18,115.47000122070312 +CVX,2014-11-19,116.47000122070312 +CVX,2014-11-20,117.30999755859375 +CVX,2014-11-21,118.58000183105469 +CVX,2014-11-24,117.58999633789062 +CVX,2014-11-25,116.1500015258789 +CVX,2014-11-26,115.11000061035156 +CVX,2014-11-28,108.87000274658203 +CVX,2014-12-01,111.7300033569336 +CVX,2014-12-02,114.0199966430664 +CVX,2014-12-03,113.70999908447266 +CVX,2014-12-04,112.27999877929688 +CVX,2014-12-05,110.87000274658203 +CVX,2014-12-08,106.80000305175781 +CVX,2014-12-09,107.01000213623047 +CVX,2014-12-10,104.86000061035156 +CVX,2014-12-11,104.91000366210938 +CVX,2014-12-12,102.37999725341797 +CVX,2014-12-15,100.86000061035156 +CVX,2014-12-16,101.69999694824219 +CVX,2014-12-17,106.0199966430664 +CVX,2014-12-18,109.02999877929688 +CVX,2014-12-19,112.93000030517578 +CVX,2014-12-22,112.02999877929688 +CVX,2014-12-23,113.94999694824219 +CVX,2014-12-24,113.47000122070312 +CVX,2014-12-26,113.25 +CVX,2014-12-29,113.31999969482422 +CVX,2014-12-30,113.11000061035156 +CVX,2014-12-31,112.18000030517578 +CVX,2015-01-02,112.58000183105469 +CVX,2015-01-05,108.08000183105469 +CVX,2015-01-06,108.02999877929688 +CVX,2015-01-07,107.94000244140625 +CVX,2015-01-08,110.41000366210938 +CVX,2015-01-09,108.20999908447266 +CVX,2015-01-12,105.87999725341797 +CVX,2015-01-13,104.19999694824219 +CVX,2015-01-14,103.9000015258789 +CVX,2015-01-15,102.66999816894531 +CVX,2015-01-16,105.12000274658203 +CVX,2015-01-20,106.47000122070312 +CVX,2015-01-21,108.16000366210938 +CVX,2015-01-22,108.91999816894531 +CVX,2015-01-23,106.8499984741211 +CVX,2015-01-26,108.87999725341797 +CVX,2015-01-27,108.26000213623047 +CVX,2015-01-28,103.70999908447266 +CVX,2015-01-29,103.0 +CVX,2015-01-30,102.52999877929688 +CVX,2015-02-02,106.05999755859375 +CVX,2015-02-03,109.52999877929688 +CVX,2015-02-04,108.3499984741211 +CVX,2015-02-05,109.30999755859375 +CVX,2015-02-06,109.61000061035156 +CVX,2015-02-09,110.43000030517578 +CVX,2015-02-10,110.18000030517578 +CVX,2015-02-11,109.9800033569336 +CVX,2015-02-12,110.86000061035156 +CVX,2015-02-13,112.77999877929688 +CVX,2015-02-17,112.4000015258789 +CVX,2015-02-18,110.44000244140625 +CVX,2015-02-19,108.3499984741211 +CVX,2015-02-20,108.5999984741211 +CVX,2015-02-23,107.86000061035156 +CVX,2015-02-24,107.95999908447266 +CVX,2015-02-25,108.58000183105469 +CVX,2015-02-26,107.05999755859375 +CVX,2015-02-27,106.68000030517578 +CVX,2015-03-02,105.9000015258789 +CVX,2015-03-03,105.16000366210938 +CVX,2015-03-04,105.16000366210938 +CVX,2015-03-05,104.7300033569336 +CVX,2015-03-06,103.55000305175781 +CVX,2015-03-09,103.94999694824219 +CVX,2015-03-10,102.91000366210938 +CVX,2015-03-11,103.54000091552734 +CVX,2015-03-12,102.41999816894531 +CVX,2015-03-13,101.62000274658203 +CVX,2015-03-16,103.12999725341797 +CVX,2015-03-17,103.16999816894531 +CVX,2015-03-18,106.69999694824219 +CVX,2015-03-19,104.75 +CVX,2015-03-20,107.02999877929688 +CVX,2015-03-23,105.91999816894531 +CVX,2015-03-24,104.19999694824219 +CVX,2015-03-25,105.66999816894531 +CVX,2015-03-26,105.25 +CVX,2015-03-27,104.27999877929688 +CVX,2015-03-30,106.9000015258789 +CVX,2015-03-31,104.9800033569336 +CVX,2015-04-01,104.79000091552734 +CVX,2015-04-02,105.27999877929688 +CVX,2015-04-06,106.91999816894531 +CVX,2015-04-07,108.54000091552734 +CVX,2015-04-08,106.66000366210938 +CVX,2015-04-09,106.94999694824219 +CVX,2015-04-10,106.91000366210938 +CVX,2015-04-13,106.5 +CVX,2015-04-14,108.83999633789062 +CVX,2015-04-15,110.41000366210938 +CVX,2015-04-16,110.16000366210938 +CVX,2015-04-17,109.11000061035156 +CVX,2015-04-20,110.29000091552734 +CVX,2015-04-21,109.7300033569336 +CVX,2015-04-22,109.5 +CVX,2015-04-23,109.97000122070312 +CVX,2015-04-24,109.87000274658203 +CVX,2015-04-27,109.69999694824219 +CVX,2015-04-28,111.12000274658203 +CVX,2015-04-29,111.7300033569336 +CVX,2015-04-30,111.05999755859375 +CVX,2015-05-01,109.04000091552734 +CVX,2015-05-04,108.31999969482422 +CVX,2015-05-05,108.0 +CVX,2015-05-06,107.94999694824219 +CVX,2015-05-07,107.56999969482422 +CVX,2015-05-08,108.6500015258789 +CVX,2015-05-11,107.36000061035156 +CVX,2015-05-12,107.55999755859375 +CVX,2015-05-13,107.69999694824219 +CVX,2015-05-14,108.44999694824219 +CVX,2015-05-15,108.02999877929688 +CVX,2015-05-18,106.6500015258789 +CVX,2015-05-19,105.0199966430664 +CVX,2015-05-20,105.25 +CVX,2015-05-21,105.48999786376953 +CVX,2015-05-22,104.88999938964844 +CVX,2015-05-26,103.29000091552734 +CVX,2015-05-27,103.11000061035156 +CVX,2015-05-28,103.23999786376953 +CVX,2015-05-29,103.0 +CVX,2015-06-01,102.62999725341797 +CVX,2015-06-02,102.58000183105469 +CVX,2015-06-03,102.16999816894531 +CVX,2015-06-04,101.38999938964844 +CVX,2015-06-05,101.58999633789062 +CVX,2015-06-08,100.41999816894531 +CVX,2015-06-09,100.41999816894531 +CVX,2015-06-10,101.83000183105469 +CVX,2015-06-11,101.12000274658203 +CVX,2015-06-12,99.87000274658203 +CVX,2015-06-15,99.29000091552734 +CVX,2015-06-16,100.04000091552734 +CVX,2015-06-17,99.76000213623047 +CVX,2015-06-18,100.25 +CVX,2015-06-19,99.47000122070312 +CVX,2015-06-22,100.29000091552734 +CVX,2015-06-23,100.08999633789062 +CVX,2015-06-24,99.2699966430664 +CVX,2015-06-25,98.33999633789062 +CVX,2015-06-26,98.5999984741211 +CVX,2015-06-29,96.69000244140625 +CVX,2015-06-30,96.47000122070312 +CVX,2015-07-01,96.08999633789062 +CVX,2015-07-02,95.87000274658203 +CVX,2015-07-06,94.7699966430664 +CVX,2015-07-07,95.2699966430664 +CVX,2015-07-08,93.55999755859375 +CVX,2015-07-09,93.77999877929688 +CVX,2015-07-10,94.41000366210938 +CVX,2015-07-13,94.5999984741211 +CVX,2015-07-14,95.55000305175781 +CVX,2015-07-15,94.23999786376953 +CVX,2015-07-16,94.4800033569336 +CVX,2015-07-17,93.1500015258789 +CVX,2015-07-20,92.94000244140625 +CVX,2015-07-21,93.9000015258789 +CVX,2015-07-22,93.51000213623047 +CVX,2015-07-23,92.94000244140625 +CVX,2015-07-24,90.5999984741211 +CVX,2015-07-27,89.13999938964844 +CVX,2015-07-28,92.4000015258789 +CVX,2015-07-29,93.25 +CVX,2015-07-30,93.02999877929688 +CVX,2015-07-31,88.4800033569336 +CVX,2015-08-03,85.5999984741211 +CVX,2015-08-04,85.20999908447266 +CVX,2015-08-05,84.02999877929688 +CVX,2015-08-06,85.19000244140625 +CVX,2015-08-07,83.75 +CVX,2015-08-10,85.88999938964844 +CVX,2015-08-11,85.77999877929688 +CVX,2015-08-12,86.79000091552734 +CVX,2015-08-13,85.8499984741211 +CVX,2015-08-14,85.98999786376953 +CVX,2015-08-17,83.2300033569336 +CVX,2015-08-18,83.44000244140625 +CVX,2015-08-19,80.91000366210938 +CVX,2015-08-20,79.23999786376953 +CVX,2015-08-21,75.76000213623047 +CVX,2015-08-24,72.12000274658203 +CVX,2015-08-25,70.0199966430664 +CVX,2015-08-26,73.08999633789062 +CVX,2015-08-27,77.63999938964844 +CVX,2015-08-28,80.43000030517578 +CVX,2015-08-31,80.98999786376953 +CVX,2015-09-01,78.19000244140625 +CVX,2015-09-02,78.05999755859375 +CVX,2015-09-03,78.26000213623047 +CVX,2015-09-04,76.66999816894531 +CVX,2015-09-08,76.83999633789062 +CVX,2015-09-09,74.91999816894531 +CVX,2015-09-10,75.66000366210938 +CVX,2015-09-11,75.79000091552734 +CVX,2015-09-14,75.7699966430664 +CVX,2015-09-15,77.16999816894531 +CVX,2015-09-16,79.0199966430664 +CVX,2015-09-17,79.41000366210938 +CVX,2015-09-18,77.73999786376953 +CVX,2015-09-21,78.08999633789062 +CVX,2015-09-22,77.25 +CVX,2015-09-23,76.12000274658203 +CVX,2015-09-24,76.88999938964844 +CVX,2015-09-25,77.69999694824219 +CVX,2015-09-28,75.7699966430664 +CVX,2015-09-29,76.25 +CVX,2015-09-30,78.87999725341797 +CVX,2015-10-01,78.33999633789062 +CVX,2015-10-02,81.55000305175781 +CVX,2015-10-05,84.02999877929688 +CVX,2015-10-06,86.98999786376953 +CVX,2015-10-07,88.12000274658203 +CVX,2015-10-08,89.91000366210938 +CVX,2015-10-09,89.56999969482422 +CVX,2015-10-12,88.73999786376953 +CVX,2015-10-13,88.37999725341797 +CVX,2015-10-14,89.76000213623047 +CVX,2015-10-15,90.72000122070312 +CVX,2015-10-16,91.29000091552734 +CVX,2015-10-19,90.02999877929688 +CVX,2015-10-20,89.98999786376953 +CVX,2015-10-21,89.33000183105469 +CVX,2015-10-22,91.62000274658203 +CVX,2015-10-23,91.23999786376953 +CVX,2015-10-26,88.7699966430664 +CVX,2015-10-27,87.69999694824219 +CVX,2015-10-28,89.79000091552734 +CVX,2015-10-29,89.88999938964844 +CVX,2015-10-30,90.87999725341797 +CVX,2015-11-02,94.95999908447266 +CVX,2015-11-03,98.13999938964844 +CVX,2015-11-04,96.7699966430664 +CVX,2015-11-05,94.55000305175781 +CVX,2015-11-06,94.02999877929688 +CVX,2015-11-09,92.31999969482422 +CVX,2015-11-10,93.2300033569336 +CVX,2015-11-11,92.19000244140625 +CVX,2015-11-12,89.86000061035156 +CVX,2015-11-13,88.68000030517578 +CVX,2015-11-16,91.44999694824219 +CVX,2015-11-17,91.02999877929688 +CVX,2015-11-18,92.20999908447266 +CVX,2015-11-19,90.83000183105469 +CVX,2015-11-20,89.01000213623047 +CVX,2015-11-23,90.01000213623047 +CVX,2015-11-24,91.3499984741211 +CVX,2015-11-25,90.87000274658203 +CVX,2015-11-27,90.37000274658203 +CVX,2015-11-30,91.31999969482422 +CVX,2015-12-01,92.4800033569336 +CVX,2015-12-02,90.25 +CVX,2015-12-03,88.8499984741211 +CVX,2015-12-04,89.70999908447266 +CVX,2015-12-07,87.27999877929688 +CVX,2015-12-08,86.44000244140625 +CVX,2015-12-09,87.5999984741211 +CVX,2015-12-10,89.30000305175781 +CVX,2015-12-11,86.44000244140625 +CVX,2015-12-14,89.33000183105469 +CVX,2015-12-15,92.76000213623047 +CVX,2015-12-16,93.44000244140625 +CVX,2015-12-17,90.54000091552734 +CVX,2015-12-18,89.80999755859375 +CVX,2015-12-21,89.23999786376953 +CVX,2015-12-22,90.2699966430664 +CVX,2015-12-23,93.80999755859375 +CVX,2015-12-24,92.05000305175781 +CVX,2015-12-28,90.36000061035156 +CVX,2015-12-29,91.25 +CVX,2015-12-30,90.08999633789062 +CVX,2015-12-31,89.95999908447266 +CVX,2016-01-04,88.8499984741211 +CVX,2016-01-05,89.61000061035156 +CVX,2016-01-06,86.06999969482422 +CVX,2016-01-07,83.0199966430664 +CVX,2016-01-08,82.12999725341797 +CVX,2016-01-11,80.7699966430664 +CVX,2016-01-12,82.1500015258789 +CVX,2016-01-13,81.33000183105469 +CVX,2016-01-14,85.47000122070312 +CVX,2016-01-15,83.66999816894531 +CVX,2016-01-19,81.51000213623047 +CVX,2016-01-20,78.9800033569336 +CVX,2016-01-21,81.05000305175781 +CVX,2016-01-22,83.54000091552734 +CVX,2016-01-25,80.88999938964844 +CVX,2016-01-26,84.12000274658203 +CVX,2016-01-27,83.29000091552734 +CVX,2016-01-28,85.91999816894531 +CVX,2016-01-29,86.47000122070312 +CVX,2016-02-01,85.29000091552734 +CVX,2016-02-02,81.23999786376953 +CVX,2016-02-03,84.62000274658203 +CVX,2016-02-04,84.79000091552734 +CVX,2016-02-05,82.87999725341797 +CVX,2016-02-08,85.98999786376953 +CVX,2016-02-09,82.91999816894531 +CVX,2016-02-10,83.04000091552734 +CVX,2016-02-11,82.98999786376953 +CVX,2016-02-12,85.43000030517578 +CVX,2016-02-16,84.80999755859375 +CVX,2016-02-17,88.30999755859375 +CVX,2016-02-18,86.7300033569336 +CVX,2016-02-19,86.5 +CVX,2016-02-22,88.81999969482422 +CVX,2016-02-23,84.91000366210938 +CVX,2016-02-24,85.2699966430664 +CVX,2016-02-25,85.30000305175781 +CVX,2016-02-26,84.3499984741211 +CVX,2016-02-29,83.44000244140625 +CVX,2016-03-01,86.12999725341797 +CVX,2016-03-02,87.13999938964844 +CVX,2016-03-03,87.52999877929688 +CVX,2016-03-04,87.93000030517578 +CVX,2016-03-07,90.66999816894531 +CVX,2016-03-08,88.73999786376953 +CVX,2016-03-09,92.81999969482422 +CVX,2016-03-10,93.94000244140625 +CVX,2016-03-11,94.58000183105469 +CVX,2016-03-14,94.26000213623047 +CVX,2016-03-15,94.2699966430664 +CVX,2016-03-16,95.4000015258789 +CVX,2016-03-17,96.88999938964844 +CVX,2016-03-18,97.69000244140625 +CVX,2016-03-21,96.44000244140625 +CVX,2016-03-22,95.5 +CVX,2016-03-23,93.58999633789062 +CVX,2016-03-24,94.8499984741211 +CVX,2016-03-28,94.68000030517578 +CVX,2016-03-29,95.31999969482422 +CVX,2016-03-30,95.25 +CVX,2016-03-31,95.4000015258789 +CVX,2016-04-01,94.26000213623047 +CVX,2016-04-04,93.43000030517578 +CVX,2016-04-05,92.66999816894531 +CVX,2016-04-06,94.83999633789062 +CVX,2016-04-07,94.79000091552734 +CVX,2016-04-08,96.33000183105469 +CVX,2016-04-11,95.23999786376953 +CVX,2016-04-12,97.51000213623047 +CVX,2016-04-13,97.5999984741211 +CVX,2016-04-14,97.9800033569336 +CVX,2016-04-15,97.2300033569336 +CVX,2016-04-18,98.69999694824219 +CVX,2016-04-19,100.5 +CVX,2016-04-20,101.69000244140625 +CVX,2016-04-21,101.4000015258789 +CVX,2016-04-22,102.01000213623047 +CVX,2016-04-25,101.51000213623047 +CVX,2016-04-26,102.29000091552734 +CVX,2016-04-27,103.8499984741211 +CVX,2016-04-28,102.4000015258789 +CVX,2016-04-29,102.18000030517578 +CVX,2016-05-02,103.30999755859375 +CVX,2016-05-03,101.31999969482422 +CVX,2016-05-04,100.58999633789062 +CVX,2016-05-05,101.41999816894531 +CVX,2016-05-06,101.86000061035156 +CVX,2016-05-09,100.3499984741211 +CVX,2016-05-10,101.2699966430664 +CVX,2016-05-11,101.13999938964844 +CVX,2016-05-12,102.12000274658203 +CVX,2016-05-13,100.73999786376953 +CVX,2016-05-16,102.29000091552734 +CVX,2016-05-17,100.75 +CVX,2016-05-18,100.05999755859375 +CVX,2016-05-19,99.8499984741211 +CVX,2016-05-20,99.79000091552734 +CVX,2016-05-23,99.37999725341797 +CVX,2016-05-24,100.19000244140625 +CVX,2016-05-25,101.7699966430664 +CVX,2016-05-26,101.5 +CVX,2016-05-27,102.0199966430664 +CVX,2016-05-31,101.0 +CVX,2016-06-01,101.12999725341797 +CVX,2016-06-02,100.52999877929688 +CVX,2016-06-03,100.66000366210938 +CVX,2016-06-06,101.16999816894531 +CVX,2016-06-07,103.31999969482422 +CVX,2016-06-08,103.08999633789062 +CVX,2016-06-09,102.80999755859375 +CVX,2016-06-10,101.9800033569336 +CVX,2016-06-13,102.0999984741211 +CVX,2016-06-14,101.27999877929688 +CVX,2016-06-15,100.62999725341797 +CVX,2016-06-16,101.06999969482422 +CVX,2016-06-17,101.56999969482422 +CVX,2016-06-20,102.61000061035156 +CVX,2016-06-21,103.23999786376953 +CVX,2016-06-22,102.29000091552734 +CVX,2016-06-23,104.44000244140625 +CVX,2016-06-24,101.9000015258789 +CVX,2016-06-27,100.36000061035156 +CVX,2016-06-28,101.62999725341797 +CVX,2016-06-29,103.41999816894531 +CVX,2016-06-30,104.83000183105469 +CVX,2016-07-01,104.1500015258789 +CVX,2016-07-05,103.56999969482422 +CVX,2016-07-06,104.58000183105469 +CVX,2016-07-07,103.05000305175781 +CVX,2016-07-08,104.7699966430664 +CVX,2016-07-11,105.38999938964844 +CVX,2016-07-12,106.77999877929688 +CVX,2016-07-13,106.6500015258789 +CVX,2016-07-14,106.69999694824219 +CVX,2016-07-15,107.02999877929688 +CVX,2016-07-18,106.08999633789062 +CVX,2016-07-19,106.04000091552734 +CVX,2016-07-20,105.58999633789062 +CVX,2016-07-21,105.38999938964844 +CVX,2016-07-22,105.66000366210938 +CVX,2016-07-25,103.06999969482422 +CVX,2016-07-26,102.68000030517578 +CVX,2016-07-27,102.26000213623047 +CVX,2016-07-28,101.79000091552734 +CVX,2016-07-29,102.4800033569336 +CVX,2016-08-01,99.11000061035156 +CVX,2016-08-02,99.58999633789062 +CVX,2016-08-03,100.61000061035156 +CVX,2016-08-04,100.38999938964844 +CVX,2016-08-05,100.51000213623047 +CVX,2016-08-08,101.19999694824219 +CVX,2016-08-09,101.31999969482422 +CVX,2016-08-10,100.13999938964844 +CVX,2016-08-11,101.4000015258789 +CVX,2016-08-12,102.16000366210938 +CVX,2016-08-15,102.7699966430664 +CVX,2016-08-16,102.62000274658203 +CVX,2016-08-17,102.22000122070312 +CVX,2016-08-18,103.55000305175781 +CVX,2016-08-19,102.31999969482422 +CVX,2016-08-22,101.94000244140625 +CVX,2016-08-23,101.68000030517578 +CVX,2016-08-24,102.19999694824219 +CVX,2016-08-25,101.88999938964844 +CVX,2016-08-26,101.31999969482422 +CVX,2016-08-29,102.05000305175781 +CVX,2016-08-30,101.69999694824219 +CVX,2016-08-31,100.58000183105469 +CVX,2016-09-01,100.20999908447266 +CVX,2016-09-02,100.93000030517578 +CVX,2016-09-06,102.43000030517578 +CVX,2016-09-07,102.87999725341797 +CVX,2016-09-08,104.12000274658203 +CVX,2016-09-09,101.2699966430664 +CVX,2016-09-12,102.25 +CVX,2016-09-13,99.43000030517578 +CVX,2016-09-14,98.41999816894531 +CVX,2016-09-15,99.5 +CVX,2016-09-16,97.83999633789062 +CVX,2016-09-19,98.04000091552734 +CVX,2016-09-20,97.69999694824219 +CVX,2016-09-21,99.62999725341797 +CVX,2016-09-22,99.9800033569336 +CVX,2016-09-23,99.22000122070312 +CVX,2016-09-26,98.77999877929688 +CVX,2016-09-27,98.9800033569336 +CVX,2016-09-28,102.1500015258789 +CVX,2016-09-29,101.2699966430664 +CVX,2016-09-30,102.91999816894531 +CVX,2016-10-03,102.44999694824219 +CVX,2016-10-04,101.2699966430664 +CVX,2016-10-05,102.2300033569336 +CVX,2016-10-06,102.18000030517578 +CVX,2016-10-07,102.2699966430664 +CVX,2016-10-10,103.9800033569336 +CVX,2016-10-11,103.04000091552734 +CVX,2016-10-12,102.1500015258789 +CVX,2016-10-13,100.79000091552734 +CVX,2016-10-14,101.08000183105469 +CVX,2016-10-17,101.36000061035156 +CVX,2016-10-18,101.79000091552734 +CVX,2016-10-19,102.2699966430664 +CVX,2016-10-20,101.87000274658203 +CVX,2016-10-21,101.30000305175781 +CVX,2016-10-24,100.66000366210938 +CVX,2016-10-25,100.7699966430664 +CVX,2016-10-26,101.19000244140625 +CVX,2016-10-27,99.91999816894531 +CVX,2016-10-28,103.81999969482422 +CVX,2016-10-31,104.75 +CVX,2016-11-01,106.4800033569336 +CVX,2016-11-02,105.38999938964844 +CVX,2016-11-03,105.38999938964844 +CVX,2016-11-04,104.77999877929688 +CVX,2016-11-07,106.8499984741211 +CVX,2016-11-08,107.29000091552734 +CVX,2016-11-09,107.63999938964844 +CVX,2016-11-10,107.79000091552734 +CVX,2016-11-11,106.63999938964844 +CVX,2016-11-14,106.58999633789062 +CVX,2016-11-15,108.95999908447266 +CVX,2016-11-16,108.3499984741211 +CVX,2016-11-17,108.12000274658203 +CVX,2016-11-18,109.19999694824219 +CVX,2016-11-21,110.18000030517578 +CVX,2016-11-22,110.62000274658203 +CVX,2016-11-23,111.0 +CVX,2016-11-25,111.0 +CVX,2016-11-28,110.5 +CVX,2016-11-29,109.33999633789062 +CVX,2016-11-30,111.55999755859375 +CVX,2016-12-01,113.29000091552734 +CVX,2016-12-02,113.0 +CVX,2016-12-05,113.25 +CVX,2016-12-06,112.76000213623047 +CVX,2016-12-07,114.44000244140625 +CVX,2016-12-08,115.16999816894531 +CVX,2016-12-09,115.80999755859375 +CVX,2016-12-12,117.1500015258789 +CVX,2016-12-13,117.41999816894531 +CVX,2016-12-14,115.95999908447266 +CVX,2016-12-15,117.05000305175781 +CVX,2016-12-16,118.08000183105469 +CVX,2016-12-19,117.6500015258789 +CVX,2016-12-20,117.94999694824219 +CVX,2016-12-21,117.91000366210938 +CVX,2016-12-22,118.7699966430664 +CVX,2016-12-23,118.41999816894531 +CVX,2016-12-27,118.22000122070312 +CVX,2016-12-28,117.91000366210938 +CVX,2016-12-29,117.81999969482422 +CVX,2016-12-30,117.69999694824219 +CVX,2017-01-03,117.8499984741211 +CVX,2017-01-04,117.81999969482422 +CVX,2017-01-05,117.30999755859375 +CVX,2017-01-06,116.83999633789062 +CVX,2017-01-09,115.83999633789062 +CVX,2017-01-10,114.95999908447266 +CVX,2017-01-11,115.93000030517578 +CVX,2017-01-12,116.16000366210938 +CVX,2017-01-13,116.37999725341797 +CVX,2017-01-17,116.27999877929688 +CVX,2017-01-18,115.94000244140625 +CVX,2017-01-19,115.58000183105469 +CVX,2017-01-20,115.5999984741211 +CVX,2017-01-23,115.38999938964844 +CVX,2017-01-24,116.37000274658203 +CVX,2017-01-25,117.23999786376953 +CVX,2017-01-26,116.55000305175781 +CVX,2017-01-27,113.79000091552734 +CVX,2017-01-30,111.81999969482422 +CVX,2017-01-31,111.3499984741211 +CVX,2017-02-01,111.0 +CVX,2017-02-02,112.20999908447266 +CVX,2017-02-03,113.56999969482422 +CVX,2017-02-06,112.9800033569336 +CVX,2017-02-07,111.38999938964844 +CVX,2017-02-08,111.58000183105469 +CVX,2017-02-09,112.26000213623047 +CVX,2017-02-10,113.05000305175781 +CVX,2017-02-13,113.91000366210938 +CVX,2017-02-14,112.5199966430664 +CVX,2017-02-15,112.56999969482422 +CVX,2017-02-16,110.68000030517578 +CVX,2017-02-17,110.33000183105469 +CVX,2017-02-21,111.72000122070312 +CVX,2017-02-22,110.37999725341797 +CVX,2017-02-23,111.0199966430664 +CVX,2017-02-24,110.12000274658203 +CVX,2017-02-27,111.75 +CVX,2017-02-28,112.5 +CVX,2017-03-01,113.87999725341797 +CVX,2017-03-02,113.36000061035156 +CVX,2017-03-03,113.55000305175781 +CVX,2017-03-06,113.16999816894531 +CVX,2017-03-07,111.80999755859375 +CVX,2017-03-08,109.61000061035156 +CVX,2017-03-09,110.04000091552734 +CVX,2017-03-10,110.61000061035156 +CVX,2017-03-13,109.3499984741211 +CVX,2017-03-14,107.36000061035156 +CVX,2017-03-15,108.87999725341797 +CVX,2017-03-16,107.86000061035156 +CVX,2017-03-17,107.68000030517578 +CVX,2017-03-20,107.66000366210938 +CVX,2017-03-21,108.04000091552734 +CVX,2017-03-22,108.38999938964844 +CVX,2017-03-23,107.87000274658203 +CVX,2017-03-24,107.98999786376953 +CVX,2017-03-27,106.27999877929688 +CVX,2017-03-28,107.16999816894531 +CVX,2017-03-29,108.06999969482422 +CVX,2017-03-30,107.77999877929688 +CVX,2017-03-31,107.37000274658203 +CVX,2017-04-03,107.80000305175781 +CVX,2017-04-04,108.66000366210938 +CVX,2017-04-05,108.63999938964844 +CVX,2017-04-06,109.29000091552734 +CVX,2017-04-07,108.86000061035156 +CVX,2017-04-10,109.43000030517578 +CVX,2017-04-11,108.97000122070312 +CVX,2017-04-12,108.97000122070312 +CVX,2017-04-13,106.0999984741211 +CVX,2017-04-17,106.16999816894531 +CVX,2017-04-18,105.68000030517578 +CVX,2017-04-19,104.2300033569336 +CVX,2017-04-20,104.87999725341797 +CVX,2017-04-21,104.88999938964844 +CVX,2017-04-24,105.93000030517578 +CVX,2017-04-25,106.7300033569336 +CVX,2017-04-26,106.08000183105469 +CVX,2017-04-27,105.47000122070312 +CVX,2017-04-28,106.69999694824219 +CVX,2017-05-01,105.91999816894531 +CVX,2017-05-02,105.36000061035156 +CVX,2017-05-03,106.72000122070312 +CVX,2017-05-04,104.80999755859375 +CVX,2017-05-05,105.79000091552734 +CVX,2017-05-08,106.68000030517578 +CVX,2017-05-09,105.08000183105469 +CVX,2017-05-10,106.5 +CVX,2017-05-11,106.20999908447266 +CVX,2017-05-12,105.95999908447266 +CVX,2017-05-15,106.8499984741211 +CVX,2017-05-16,107.25 +CVX,2017-05-17,104.69999694824219 +CVX,2017-05-18,105.16999816894531 +CVX,2017-05-19,106.5199966430664 +CVX,2017-05-22,106.12000274658203 +CVX,2017-05-23,106.2699966430664 +CVX,2017-05-24,106.22000122070312 +CVX,2017-05-25,105.11000061035156 +CVX,2017-05-26,104.72000122070312 +CVX,2017-05-30,104.05999755859375 +CVX,2017-05-31,103.4800033569336 +CVX,2017-06-01,104.2699966430664 +CVX,2017-06-02,103.11000061035156 +CVX,2017-06-05,103.19000244140625 +CVX,2017-06-06,104.16999816894531 +CVX,2017-06-07,103.7699966430664 +CVX,2017-06-08,104.0 +CVX,2017-06-09,106.4000015258789 +CVX,2017-06-12,108.04000091552734 +CVX,2017-06-13,108.12999725341797 +CVX,2017-06-14,106.5999984741211 +CVX,2017-06-15,106.33000183105469 +CVX,2017-06-16,108.3499984741211 +CVX,2017-06-19,107.45999908447266 +CVX,2017-06-20,106.4800033569336 +CVX,2017-06-21,104.48999786376953 +CVX,2017-06-22,104.44999694824219 +CVX,2017-06-23,105.0 +CVX,2017-06-26,104.13999938964844 +CVX,2017-06-27,104.06999969482422 +CVX,2017-06-28,104.27999877929688 +CVX,2017-06-29,104.12000274658203 +CVX,2017-06-30,104.33000183105469 +CVX,2017-07-03,106.30000305175781 +CVX,2017-07-05,104.62000274658203 +CVX,2017-07-06,103.81999969482422 +CVX,2017-07-07,103.48999786376953 +CVX,2017-07-10,103.04000091552734 +CVX,2017-07-11,103.12000274658203 +CVX,2017-07-12,103.88999938964844 +CVX,2017-07-13,104.12999725341797 +CVX,2017-07-14,104.44000244140625 +CVX,2017-07-17,104.20999908447266 +CVX,2017-07-18,103.72000122070312 +CVX,2017-07-19,104.45999908447266 +CVX,2017-07-20,104.62999725341797 +CVX,2017-07-21,103.25 +CVX,2017-07-24,103.19999694824219 +CVX,2017-07-25,104.38999938964844 +CVX,2017-07-26,105.12000274658203 +CVX,2017-07-27,106.11000061035156 +CVX,2017-07-28,108.12000274658203 +CVX,2017-07-31,109.19000244140625 +CVX,2017-08-01,110.77999877929688 +CVX,2017-08-02,110.45999908447266 +CVX,2017-08-03,109.43000030517578 +CVX,2017-08-04,110.11000061035156 +CVX,2017-08-07,109.77999877929688 +CVX,2017-08-08,110.3499984741211 +CVX,2017-08-09,110.88999938964844 +CVX,2017-08-10,110.11000061035156 +CVX,2017-08-11,109.2300033569336 +CVX,2017-08-14,108.70999908447266 +CVX,2017-08-15,108.56999969482422 +CVX,2017-08-16,106.83999633789062 +CVX,2017-08-17,105.91999816894531 +CVX,2017-08-18,106.4800033569336 +CVX,2017-08-21,105.77999877929688 +CVX,2017-08-22,106.36000061035156 +CVX,2017-08-23,106.61000061035156 +CVX,2017-08-24,107.44000244140625 +CVX,2017-08-25,108.2300033569336 +CVX,2017-08-28,107.76000213623047 +CVX,2017-08-29,107.86000061035156 +CVX,2017-08-30,107.7300033569336 +CVX,2017-08-31,107.62000274658203 +CVX,2017-09-01,108.76000213623047 +CVX,2017-09-05,109.44000244140625 +CVX,2017-09-06,111.79000091552734 +CVX,2017-09-07,111.80000305175781 +CVX,2017-09-08,110.77999877929688 +CVX,2017-09-11,112.5199966430664 +CVX,2017-09-12,112.48999786376953 +CVX,2017-09-13,114.18000030517578 +CVX,2017-09-14,114.44999694824219 +CVX,2017-09-15,114.62999725341797 +CVX,2017-09-18,115.19000244140625 +CVX,2017-09-19,116.33999633789062 +CVX,2017-09-20,116.37000274658203 +CVX,2017-09-21,116.47000122070312 +CVX,2017-09-22,117.29000091552734 +CVX,2017-09-25,117.98999786376953 +CVX,2017-09-26,117.5199966430664 +CVX,2017-09-27,117.44999694824219 +CVX,2017-09-28,117.62000274658203 +CVX,2017-09-29,117.5 +CVX,2017-10-02,117.43000030517578 +CVX,2017-10-03,117.81999969482422 +CVX,2017-10-04,117.58000183105469 +CVX,2017-10-05,118.58000183105469 +CVX,2017-10-06,117.02999877929688 +CVX,2017-10-09,117.70999908447266 +CVX,2017-10-10,118.80000305175781 +CVX,2017-10-11,119.33000183105469 +CVX,2017-10-12,119.13999938964844 +CVX,2017-10-13,119.16000366210938 +CVX,2017-10-16,120.12999725341797 +CVX,2017-10-17,120.22000122070312 +CVX,2017-10-18,118.1500015258789 +CVX,2017-10-19,118.19999694824219 +CVX,2017-10-20,118.63999938964844 +CVX,2017-10-23,118.93000030517578 +CVX,2017-10-24,119.2300033569336 +CVX,2017-10-25,118.44000244140625 +CVX,2017-10-26,118.44000244140625 +CVX,2017-10-27,113.54000091552734 +CVX,2017-10-30,114.38999938964844 +CVX,2017-10-31,115.88999938964844 +CVX,2017-11-01,115.9000015258789 +CVX,2017-11-02,115.33000183105469 +CVX,2017-11-03,114.98999786376953 +CVX,2017-11-06,117.04000091552734 +CVX,2017-11-07,117.23999786376953 +CVX,2017-11-08,116.66999816894531 +CVX,2017-11-09,117.23999786376953 +CVX,2017-11-10,117.18000030517578 +CVX,2017-11-13,117.2300033569336 +CVX,2017-11-14,116.91999816894531 +CVX,2017-11-15,116.44999694824219 +CVX,2017-11-16,114.56999969482422 +CVX,2017-11-17,114.70999908447266 +CVX,2017-11-20,114.72000122070312 +CVX,2017-11-21,115.16999816894531 +CVX,2017-11-22,115.91000366210938 +CVX,2017-11-24,116.51000213623047 +CVX,2017-11-27,115.58999633789062 +CVX,2017-11-28,116.44999694824219 +CVX,2017-11-29,117.18000030517578 +CVX,2017-11-30,118.98999786376953 +CVX,2017-12-01,119.51000213623047 +CVX,2017-12-04,120.83999633789062 +CVX,2017-12-05,120.38999938964844 +CVX,2017-12-06,119.61000061035156 +CVX,2017-12-07,119.62999725341797 +CVX,2017-12-08,119.91999816894531 +CVX,2017-12-11,120.41999816894531 +CVX,2017-12-12,119.68000030517578 +CVX,2017-12-13,119.93000030517578 +CVX,2017-12-14,119.52999877929688 +CVX,2017-12-15,119.7300033569336 +CVX,2017-12-18,119.69999694824219 +CVX,2017-12-19,119.83999633789062 +CVX,2017-12-20,120.88999938964844 +CVX,2017-12-21,124.81999969482422 +CVX,2017-12-22,124.9800033569336 +CVX,2017-12-26,125.9800033569336 +CVX,2017-12-27,125.55000305175781 +CVX,2017-12-28,125.58000183105469 +CVX,2017-12-29,125.19000244140625 +CVX,2018-01-02,127.58000183105469 +CVX,2018-01-03,128.50999450683594 +CVX,2018-01-04,128.11000061035156 +CVX,2018-01-05,127.9000015258789 +CVX,2018-01-08,128.52999877929688 +CVX,2018-01-09,127.83999633789062 +CVX,2018-01-10,128.66000366210938 +CVX,2018-01-11,132.57000732421875 +CVX,2018-01-12,133.60000610351562 +CVX,2018-01-16,132.00999450683594 +CVX,2018-01-17,132.36000061035156 +CVX,2018-01-18,131.58999633789062 +CVX,2018-01-19,131.3000030517578 +CVX,2018-01-22,132.55999755859375 +CVX,2018-01-23,131.02000427246094 +CVX,2018-01-24,131.38999938964844 +CVX,2018-01-25,130.64999389648438 +CVX,2018-01-26,131.19000244140625 +CVX,2018-01-29,128.47999572753906 +CVX,2018-01-30,125.2300033569336 +CVX,2018-01-31,125.3499984741211 +CVX,2018-02-01,125.56999969482422 +CVX,2018-02-02,118.58000183105469 +CVX,2018-02-05,112.62000274658203 +CVX,2018-02-06,117.18000030517578 +CVX,2018-02-07,115.29000091552734 +CVX,2018-02-08,112.30000305175781 +CVX,2018-02-09,113.5 +CVX,2018-02-12,113.9800033569336 +CVX,2018-02-13,113.29000091552734 +CVX,2018-02-14,113.62999725341797 +CVX,2018-02-15,112.52999877929688 +CVX,2018-02-16,112.13999938964844 +CVX,2018-02-20,110.9800033569336 +CVX,2018-02-21,109.05999755859375 +CVX,2018-02-22,109.88999938964844 +CVX,2018-02-23,112.58999633789062 +CVX,2018-02-26,114.5999984741211 +CVX,2018-02-27,113.61000061035156 +CVX,2018-02-28,111.91999816894531 +CVX,2018-03-01,112.04000091552734 +CVX,2018-03-02,111.63999938964844 +CVX,2018-03-05,113.1500015258789 +CVX,2018-03-06,113.6500015258789 +CVX,2018-03-07,113.83999633789062 +CVX,2018-03-08,113.3499984741211 +CVX,2018-03-09,117.22000122070312 +CVX,2018-03-12,116.79000091552734 +CVX,2018-03-13,116.45999908447266 +CVX,2018-03-14,115.12999725341797 +CVX,2018-03-15,115.58000183105469 +CVX,2018-03-16,115.4000015258789 +CVX,2018-03-19,113.88999938964844 +CVX,2018-03-20,114.5 +CVX,2018-03-21,117.04000091552734 +CVX,2018-03-22,113.69999694824219 +CVX,2018-03-23,112.9800033569336 +CVX,2018-03-26,115.3499984741211 +CVX,2018-03-27,114.66000366210938 +CVX,2018-03-28,112.0999984741211 +CVX,2018-03-29,114.04000091552734 +CVX,2018-04-02,112.23999786376953 +CVX,2018-04-03,114.83000183105469 +CVX,2018-04-04,114.4800033569336 +CVX,2018-04-05,117.29000091552734 +CVX,2018-04-06,114.76000213623047 +CVX,2018-04-09,115.9800033569336 +CVX,2018-04-10,118.8499984741211 +CVX,2018-04-11,119.25 +CVX,2018-04-12,119.2300033569336 +CVX,2018-04-13,119.91999816894531 +CVX,2018-04-16,120.69999694824219 +CVX,2018-04-17,121.45999908447266 +CVX,2018-04-18,123.81999969482422 +CVX,2018-04-19,123.70999908447266 +CVX,2018-04-20,122.30999755859375 +CVX,2018-04-23,123.58000183105469 +CVX,2018-04-24,122.54000091552734 +CVX,2018-04-25,122.72000122070312 +CVX,2018-04-26,124.22000122070312 +CVX,2018-04-27,126.62000274658203 +CVX,2018-04-30,125.11000061035156 +CVX,2018-05-01,124.86000061035156 +CVX,2018-05-02,125.48999786376953 +CVX,2018-05-03,126.01000213623047 +CVX,2018-05-04,125.52999877929688 +CVX,2018-05-07,124.94000244140625 +CVX,2018-05-08,126.56999969482422 +CVX,2018-05-09,128.72000122070312 +CVX,2018-05-10,128.82000732421875 +CVX,2018-05-11,129.83999633789062 +CVX,2018-05-14,130.38999938964844 +CVX,2018-05-15,129.74000549316406 +CVX,2018-05-16,129.55999755859375 +CVX,2018-05-17,129.4600067138672 +CVX,2018-05-18,127.86000061035156 +CVX,2018-05-21,129.3699951171875 +CVX,2018-05-22,128.22999572753906 +CVX,2018-05-23,128.6999969482422 +CVX,2018-05-24,126.61000061035156 +CVX,2018-05-25,122.19000244140625 +CVX,2018-05-29,121.38999938964844 +CVX,2018-05-30,125.16000366210938 +CVX,2018-05-31,124.30000305175781 +CVX,2018-06-01,123.8499984741211 +CVX,2018-06-04,122.26000213623047 +CVX,2018-06-05,122.7300033569336 +CVX,2018-06-06,123.37999725341797 +CVX,2018-06-07,126.95999908447266 +CVX,2018-06-08,126.44000244140625 +CVX,2018-06-11,127.55999755859375 +CVX,2018-06-12,127.08000183105469 +CVX,2018-06-13,127.06999969482422 +CVX,2018-06-14,126.51000213623047 +CVX,2018-06-15,124.04000091552734 +CVX,2018-06-18,125.97000122070312 +CVX,2018-06-19,125.54000091552734 +CVX,2018-06-20,125.29000091552734 +CVX,2018-06-21,122.58999633789062 +CVX,2018-06-22,125.0999984741211 +CVX,2018-06-25,122.61000061035156 +CVX,2018-06-26,124.16000366210938 +CVX,2018-06-27,126.0 +CVX,2018-06-28,125.66000366210938 +CVX,2018-06-29,126.43000030517578 +CVX,2018-07-02,124.25 +CVX,2018-07-03,124.7300033569336 +CVX,2018-07-05,123.9800033569336 +CVX,2018-07-06,124.13999938964844 +CVX,2018-07-09,125.98999786376953 +CVX,2018-07-10,127.58999633789062 +CVX,2018-07-11,123.5199966430664 +CVX,2018-07-12,124.26000213623047 +CVX,2018-07-13,124.04000091552734 +CVX,2018-07-16,122.9800033569336 +CVX,2018-07-17,121.91000366210938 +CVX,2018-07-18,121.52999877929688 +CVX,2018-07-19,121.66999816894531 +CVX,2018-07-20,122.2699966430664 +CVX,2018-07-23,121.33000183105469 +CVX,2018-07-24,123.8499984741211 +CVX,2018-07-25,124.9000015258789 +CVX,2018-07-26,123.94999694824219 +CVX,2018-07-27,125.97000122070312 +CVX,2018-07-30,127.83000183105469 +CVX,2018-07-31,126.2699966430664 +CVX,2018-08-01,125.38999938964844 +CVX,2018-08-02,123.76000213623047 +CVX,2018-08-03,124.05000305175781 +CVX,2018-08-06,124.30000305175781 +CVX,2018-08-07,125.18000030517578 +CVX,2018-08-08,123.87999725341797 +CVX,2018-08-09,122.52999877929688 +CVX,2018-08-10,123.33999633789062 +CVX,2018-08-13,122.44000244140625 +CVX,2018-08-14,122.58000183105469 +CVX,2018-08-15,117.94000244140625 +CVX,2018-08-16,117.66000366210938 +CVX,2018-08-17,117.80000305175781 +CVX,2018-08-20,117.75 +CVX,2018-08-21,117.94000244140625 +CVX,2018-08-22,118.91999816894531 +CVX,2018-08-23,118.0999984741211 +CVX,2018-08-24,119.01000213623047 +CVX,2018-08-27,120.3499984741211 +CVX,2018-08-28,119.86000061035156 +CVX,2018-08-29,120.22000122070312 +CVX,2018-08-30,119.80999755859375 +CVX,2018-08-31,118.45999908447266 +CVX,2018-09-04,118.87000274658203 +CVX,2018-09-05,118.91999816894531 +CVX,2018-09-06,115.2300033569336 +CVX,2018-09-07,114.5999984741211 +CVX,2018-09-10,114.4800033569336 +CVX,2018-09-11,115.0199966430664 +CVX,2018-09-12,115.79000091552734 +CVX,2018-09-13,116.30000305175781 +CVX,2018-09-14,117.37999725341797 +CVX,2018-09-17,117.51000213623047 +CVX,2018-09-18,118.12999725341797 +CVX,2018-09-19,119.51000213623047 +CVX,2018-09-20,119.41999816894531 +CVX,2018-09-21,121.12999725341797 +CVX,2018-09-24,122.62000274658203 +CVX,2018-09-25,123.37000274658203 +CVX,2018-09-26,121.94999694824219 +CVX,2018-09-27,122.47000122070312 +CVX,2018-09-28,122.27999877929688 +CVX,2018-10-01,124.38999938964844 +CVX,2018-10-02,124.73999786376953 +CVX,2018-10-03,125.30999755859375 +CVX,2018-10-04,124.94999694824219 +CVX,2018-10-05,125.33000183105469 +CVX,2018-10-08,124.83999633789062 +CVX,2018-10-09,126.81999969482422 +CVX,2018-10-10,122.5999984741211 +CVX,2018-10-11,118.43000030517578 +CVX,2018-10-12,117.7699966430664 +CVX,2018-10-15,116.94000244140625 +CVX,2018-10-16,117.51000213623047 +CVX,2018-10-17,117.29000091552734 +CVX,2018-10-18,117.47000122070312 +CVX,2018-10-19,118.13999938964844 +CVX,2018-10-22,117.20999908447266 +CVX,2018-10-23,113.4000015258789 +CVX,2018-10-24,110.20999908447266 +CVX,2018-10-25,111.58000183105469 +CVX,2018-10-26,111.52999877929688 +CVX,2018-10-29,108.93000030517578 +CVX,2018-10-30,110.8499984741211 +CVX,2018-10-31,111.6500015258789 +CVX,2018-11-01,111.16999816894531 +CVX,2018-11-02,114.7300033569336 +CVX,2018-11-05,118.94000244140625 +CVX,2018-11-06,118.9000015258789 +CVX,2018-11-07,120.87000274658203 +CVX,2018-11-08,119.36000061035156 +CVX,2018-11-09,119.51000213623047 +CVX,2018-11-12,117.38999938964844 +CVX,2018-11-13,115.3499984741211 +CVX,2018-11-14,115.72000122070312 +CVX,2018-11-15,116.94999694824219 +CVX,2018-11-16,119.05999755859375 +CVX,2018-11-19,119.41999816894531 +CVX,2018-11-20,116.0999984741211 +CVX,2018-11-21,117.56999969482422 +CVX,2018-11-23,113.5999984741211 +CVX,2018-11-26,114.9800033569336 +CVX,2018-11-27,115.20999908447266 +CVX,2018-11-28,118.13999938964844 +CVX,2018-11-29,118.8499984741211 +CVX,2018-11-30,118.94000244140625 +CVX,2018-12-03,120.66999816894531 +CVX,2018-12-04,117.23999786376953 +CVX,2018-12-06,115.91000366210938 +CVX,2018-12-07,115.48999786376953 +CVX,2018-12-10,114.94000244140625 +CVX,2018-12-11,115.47000122070312 +CVX,2018-12-12,115.62000274658203 +CVX,2018-12-13,115.94000244140625 +CVX,2018-12-14,113.83000183105469 +CVX,2018-12-17,112.44999694824219 +CVX,2018-12-18,109.73999786376953 +CVX,2018-12-19,107.83000183105469 +CVX,2018-12-20,104.9800033569336 +CVX,2018-12-21,104.20999908447266 +CVX,2018-12-24,100.98999786376953 +CVX,2018-12-26,107.38999938964844 +CVX,2018-12-27,109.31999969482422 +CVX,2018-12-28,108.6500015258789 +CVX,2018-12-31,108.79000091552734 +CVX,2019-01-02,110.69000244140625 +CVX,2019-01-03,108.56999969482422 +CVX,2019-01-04,110.81999969482422 +CVX,2019-01-07,112.26000213623047 +CVX,2019-01-08,111.7699966430664 +CVX,2019-01-09,113.2699966430664 +CVX,2019-01-10,113.44999694824219 +CVX,2019-01-11,112.54000091552734 +CVX,2019-01-14,111.72000122070312 +CVX,2019-01-15,112.12000274658203 +CVX,2019-01-16,111.4000015258789 +CVX,2019-01-17,111.95999908447266 +CVX,2019-01-18,114.37000274658203 +CVX,2019-01-22,112.33999633789062 +CVX,2019-01-23,111.38999938964844 +CVX,2019-01-24,113.51000213623047 +CVX,2019-01-25,113.22000122070312 +CVX,2019-01-28,112.16999816894531 +CVX,2019-01-29,111.83000183105469 +CVX,2019-01-30,113.01000213623047 +CVX,2019-01-31,114.6500015258789 +CVX,2019-02-01,118.37000274658203 +CVX,2019-02-04,119.73999786376953 +CVX,2019-02-05,119.4800033569336 +CVX,2019-02-06,118.87999725341797 +CVX,2019-02-07,118.2300033569336 +CVX,2019-02-08,117.58000183105469 +CVX,2019-02-11,116.94999694824219 +CVX,2019-02-12,118.72000122070312 +CVX,2019-02-13,119.56999969482422 +CVX,2019-02-14,118.16000366210938 +CVX,2019-02-15,119.3499984741211 +CVX,2019-02-19,119.30999755859375 +CVX,2019-02-20,120.27999877929688 +CVX,2019-02-21,119.13999938964844 +CVX,2019-02-22,119.38999938964844 +CVX,2019-02-25,119.62000274658203 +CVX,2019-02-26,119.94000244140625 +CVX,2019-02-27,120.08000183105469 +CVX,2019-02-28,119.58000183105469 +CVX,2019-03-01,122.02999877929688 +CVX,2019-03-04,122.12000274658203 +CVX,2019-03-05,123.29000091552734 +CVX,2019-03-06,123.52999877929688 +CVX,2019-03-07,121.94000244140625 +CVX,2019-03-08,121.62000274658203 +CVX,2019-03-11,123.62000274658203 +CVX,2019-03-12,123.9000015258789 +CVX,2019-03-13,124.66999816894531 +CVX,2019-03-14,124.5999984741211 +CVX,2019-03-15,125.30999755859375 +CVX,2019-03-18,125.87999725341797 +CVX,2019-03-19,125.27999877929688 +CVX,2019-03-20,124.69000244140625 +CVX,2019-03-21,125.86000061035156 +CVX,2019-03-22,123.08999633789062 +CVX,2019-03-25,122.88999938964844 +CVX,2019-03-26,124.12999725341797 +CVX,2019-03-27,122.79000091552734 +CVX,2019-03-28,123.0199966430664 +CVX,2019-03-29,123.18000030517578 +CVX,2019-04-01,124.94000244140625 +CVX,2019-04-02,124.93000030517578 +CVX,2019-04-03,123.88999938964844 +CVX,2019-04-04,124.80000305175781 +CVX,2019-04-05,126.41999816894531 +CVX,2019-04-08,126.68000030517578 +CVX,2019-04-09,125.54000091552734 +CVX,2019-04-10,125.48999786376953 +CVX,2019-04-11,125.98999786376953 +CVX,2019-04-12,119.76000213623047 +CVX,2019-04-15,120.13999938964844 +CVX,2019-04-16,121.16999816894531 +CVX,2019-04-17,120.2699966430664 +CVX,2019-04-18,119.86000061035156 +CVX,2019-04-22,121.9000015258789 +CVX,2019-04-23,122.0199966430664 +CVX,2019-04-24,118.27999877929688 +CVX,2019-04-25,117.9000015258789 +CVX,2019-04-26,117.0999984741211 +CVX,2019-04-29,117.72000122070312 +CVX,2019-04-30,120.05999755859375 +CVX,2019-05-01,117.80999755859375 +CVX,2019-05-02,116.37999725341797 +CVX,2019-05-03,117.2699966430664 +CVX,2019-05-06,118.4000015258789 +CVX,2019-05-07,118.2699966430664 +CVX,2019-05-08,117.5 +CVX,2019-05-09,121.19000244140625 +CVX,2019-05-10,121.98999786376953 +CVX,2019-05-13,120.44000244140625 +CVX,2019-05-14,121.63999938964844 +CVX,2019-05-15,122.13999938964844 +CVX,2019-05-16,120.80000305175781 +CVX,2019-05-17,120.5199966430664 +CVX,2019-05-20,120.83999633789062 +CVX,2019-05-21,121.33999633789062 +CVX,2019-05-22,120.56999969482422 +CVX,2019-05-23,117.87000274658203 +CVX,2019-05-24,118.70999908447266 +CVX,2019-05-28,118.30999755859375 +CVX,2019-05-29,116.7699966430664 +CVX,2019-05-30,115.37999725341797 +CVX,2019-05-31,113.8499984741211 +CVX,2019-06-03,115.98999786376953 +CVX,2019-06-04,117.30000305175781 +CVX,2019-06-05,117.6500015258789 +CVX,2019-06-06,120.68000030517578 +CVX,2019-06-07,121.4800033569336 +CVX,2019-06-10,122.29000091552734 +CVX,2019-06-11,121.16999816894531 +CVX,2019-06-12,120.19000244140625 +CVX,2019-06-13,120.91000366210938 +CVX,2019-06-14,120.80999755859375 +CVX,2019-06-17,121.38999938964844 +CVX,2019-06-18,122.93000030517578 +CVX,2019-06-19,122.88999938964844 +CVX,2019-06-20,124.27999877929688 +CVX,2019-06-21,124.93000030517578 +CVX,2019-06-24,124.91000366210938 +CVX,2019-06-25,123.63999938964844 +CVX,2019-06-26,123.93000030517578 +CVX,2019-06-27,123.11000061035156 +CVX,2019-06-28,124.44000244140625 +CVX,2019-07-01,124.83999633789062 +CVX,2019-07-02,122.93000030517578 +CVX,2019-07-03,123.3499984741211 +CVX,2019-07-05,123.54000091552734 +CVX,2019-07-08,123.5999984741211 +CVX,2019-07-09,123.3499984741211 +CVX,2019-07-10,125.44000244140625 +CVX,2019-07-11,125.43000030517578 +CVX,2019-07-12,125.9800033569336 +CVX,2019-07-15,125.72000122070312 +CVX,2019-07-16,124.76000213623047 +CVX,2019-07-17,124.13999938964844 +CVX,2019-07-18,124.68000030517578 +CVX,2019-07-19,125.04000091552734 +CVX,2019-07-22,125.30999755859375 +CVX,2019-07-23,125.81999969482422 +CVX,2019-07-24,126.54000091552734 +CVX,2019-07-25,125.62999725341797 +CVX,2019-07-26,123.72000122070312 +CVX,2019-07-29,124.2300033569336 +CVX,2019-07-30,124.33999633789062 +CVX,2019-07-31,123.11000061035156 +CVX,2019-08-01,120.73999786376953 +CVX,2019-08-02,120.7300033569336 +CVX,2019-08-05,118.73999786376953 +CVX,2019-08-06,119.37999725341797 +CVX,2019-08-07,119.0999984741211 +CVX,2019-08-08,123.2300033569336 +CVX,2019-08-09,122.41999816894531 +CVX,2019-08-12,121.55000305175781 +CVX,2019-08-13,122.38999938964844 +CVX,2019-08-14,117.73999786376953 +CVX,2019-08-15,116.94999694824219 +CVX,2019-08-16,115.80999755859375 +CVX,2019-08-19,117.30999755859375 +CVX,2019-08-20,116.12999725341797 +CVX,2019-08-21,117.87999725341797 +CVX,2019-08-22,117.7300033569336 +CVX,2019-08-23,115.18000030517578 +CVX,2019-08-26,115.73999786376953 +CVX,2019-08-27,115.83000183105469 +CVX,2019-08-28,116.83000183105469 +CVX,2019-08-29,117.5199966430664 +CVX,2019-08-30,117.72000122070312 +CVX,2019-09-03,116.2699966430664 +CVX,2019-09-04,117.25 +CVX,2019-09-05,117.63999938964844 +CVX,2019-09-06,118.26000213623047 +CVX,2019-09-09,119.38999938964844 +CVX,2019-09-10,121.8499984741211 +CVX,2019-09-11,121.27999877929688 +CVX,2019-09-12,121.41999816894531 +CVX,2019-09-13,121.5 +CVX,2019-09-16,124.12000274658203 +CVX,2019-09-17,123.88999938964844 +CVX,2019-09-18,124.18000030517578 +CVX,2019-09-19,123.66000366210938 +CVX,2019-09-20,124.31999969482422 +CVX,2019-09-23,124.9000015258789 +CVX,2019-09-24,123.73999786376953 +CVX,2019-09-25,123.51000213623047 +CVX,2019-09-26,120.16000366210938 +CVX,2019-09-27,118.5999984741211 +CVX,2019-09-30,118.5999984741211 +CVX,2019-10-01,116.01000213623047 +CVX,2019-10-02,112.29000091552734 +CVX,2019-10-03,113.1500015258789 +CVX,2019-10-04,113.8499984741211 +CVX,2019-10-07,113.26000213623047 +CVX,2019-10-08,111.70999908447266 +CVX,2019-10-09,113.13999938964844 +CVX,2019-10-10,114.58999633789062 +CVX,2019-10-11,116.1500015258789 +CVX,2019-10-14,116.18000030517578 +CVX,2019-10-15,116.30999755859375 +CVX,2019-10-16,115.11000061035156 +CVX,2019-10-17,115.3499984741211 +CVX,2019-10-18,114.73999786376953 +CVX,2019-10-21,116.61000061035156 +CVX,2019-10-22,117.80000305175781 +CVX,2019-10-23,117.9800033569336 +CVX,2019-10-24,117.58000183105469 +CVX,2019-10-25,118.66999816894531 +CVX,2019-10-28,118.4800033569336 +CVX,2019-10-29,118.12999725341797 +CVX,2019-10-30,116.36000061035156 +CVX,2019-10-31,116.13999938964844 +CVX,2019-11-01,116.20999908447266 +CVX,2019-11-04,121.56999969482422 +CVX,2019-11-05,121.94000244140625 +CVX,2019-11-06,119.9000015258789 +CVX,2019-11-07,121.88999938964844 +CVX,2019-11-08,120.93000030517578 +CVX,2019-11-11,120.80999755859375 +CVX,2019-11-12,120.95999908447266 +CVX,2019-11-13,122.27999877929688 +CVX,2019-11-14,121.95999908447266 +CVX,2019-11-15,120.63999938964844 +CVX,2019-11-18,118.55000305175781 +CVX,2019-11-19,116.44999694824219 +CVX,2019-11-20,117.33999633789062 +CVX,2019-11-21,118.7699966430664 +CVX,2019-11-22,118.62999725341797 +CVX,2019-11-25,118.37999725341797 +CVX,2019-11-26,117.79000091552734 +CVX,2019-11-27,118.06999969482422 +CVX,2019-11-29,117.12999725341797 +CVX,2019-12-02,116.80000305175781 +CVX,2019-12-03,115.88999938964844 +CVX,2019-12-04,116.94000244140625 +CVX,2019-12-05,116.33000183105469 +CVX,2019-12-06,118.01000213623047 +CVX,2019-12-09,117.30000305175781 +CVX,2019-12-10,117.88999938964844 +CVX,2019-12-11,116.2300033569336 +CVX,2019-12-12,118.80999755859375 +CVX,2019-12-13,117.95999908447266 +CVX,2019-12-16,119.36000061035156 +CVX,2019-12-17,118.5999984741211 +CVX,2019-12-18,118.55000305175781 +CVX,2019-12-19,118.12999725341797 +CVX,2019-12-20,119.68000030517578 +CVX,2019-12-23,120.33000183105469 +CVX,2019-12-24,120.33999633789062 +CVX,2019-12-26,120.5999984741211 +CVX,2019-12-27,120.30000305175781 +CVX,2019-12-30,119.8499984741211 +CVX,2019-12-31,120.51000213623047 +CVX,2020-01-02,121.43000030517578 +CVX,2020-01-03,121.01000213623047 +CVX,2020-01-06,120.5999984741211 +CVX,2020-01-07,119.05999755859375 +CVX,2020-01-08,117.69999694824219 +CVX,2020-01-09,117.51000213623047 +CVX,2020-01-10,116.44000244140625 +CVX,2020-01-13,116.66000366210938 +CVX,2020-01-14,116.30000305175781 +CVX,2020-01-15,116.12999725341797 +CVX,2020-01-16,116.88999938964844 +CVX,2020-01-17,115.58000183105469 +CVX,2020-01-21,113.30999755859375 +CVX,2020-01-22,112.9000015258789 +CVX,2020-01-23,113.0999984741211 +CVX,2020-01-24,111.8499984741211 +CVX,2020-01-27,110.38999938964844 +CVX,2020-01-28,111.12000274658203 +CVX,2020-01-29,110.37000274658203 +CVX,2020-01-30,111.4000015258789 +CVX,2020-01-31,107.13999938964844 +CVX,2020-02-03,106.27999877929688 +CVX,2020-02-04,106.8499984741211 +CVX,2020-02-05,110.27999877929688 +CVX,2020-02-06,109.48999786376953 +CVX,2020-02-07,108.94000244140625 +CVX,2020-02-10,109.79000091552734 +CVX,2020-02-11,111.20999908447266 +CVX,2020-02-12,112.04000091552734 +CVX,2020-02-13,111.66000366210938 +CVX,2020-02-14,110.08000183105469 +CVX,2020-02-18,110.23999786376953 +CVX,2020-02-19,110.73999786376953 +CVX,2020-02-20,109.80999755859375 +CVX,2020-02-21,109.01000213623047 +CVX,2020-02-24,104.70999908447266 +CVX,2020-02-25,100.70999908447266 +CVX,2020-02-26,98.04000091552734 +CVX,2020-02-27,94.12999725341797 +CVX,2020-02-28,93.33999633789062 +CVX,2020-03-02,96.58999633789062 +CVX,2020-03-03,94.38999938964844 +CVX,2020-03-04,98.52999877929688 +CVX,2020-03-05,97.19000244140625 +CVX,2020-03-06,95.31999969482422 +CVX,2020-03-09,80.66999816894531 +CVX,2020-03-10,84.9800033569336 +CVX,2020-03-11,83.02999877929688 +CVX,2020-03-12,76.26000213623047 +CVX,2020-03-13,83.41999816894531 +CVX,2020-03-16,69.69999694824219 +CVX,2020-03-17,70.69000244140625 +CVX,2020-03-18,55.04999923706055 +CVX,2020-03-19,57.38999938964844 +CVX,2020-03-20,59.38999938964844 +CVX,2020-03-23,54.220001220703125 +CVX,2020-03-24,66.55000305175781 +CVX,2020-03-25,69.2699966430664 +CVX,2020-03-26,76.37999725341797 +CVX,2020-03-27,68.77999877929688 +CVX,2020-03-30,71.94999694824219 +CVX,2020-03-31,72.45999908447266 +CVX,2020-04-01,68.55999755859375 +CVX,2020-04-02,76.12000274658203 +CVX,2020-04-03,75.11000061035156 +CVX,2020-04-06,80.38999938964844 +CVX,2020-04-07,80.91999816894531 +CVX,2020-04-08,85.9800033569336 +CVX,2020-04-09,84.30999755859375 +CVX,2020-04-13,84.91000366210938 +CVX,2020-04-14,84.61000061035156 +CVX,2020-04-15,82.48999786376953 +CVX,2020-04-16,79.98999786376953 +CVX,2020-04-17,87.16999816894531 +CVX,2020-04-20,83.56999969482422 +CVX,2020-04-21,81.63999938964844 +CVX,2020-04-22,84.44000244140625 +CVX,2020-04-23,86.80000305175781 +CVX,2020-04-24,87.01000213623047 +CVX,2020-04-27,89.70999908447266 +CVX,2020-04-28,89.91000366210938 +CVX,2020-04-29,94.62000274658203 +CVX,2020-04-30,92.0 +CVX,2020-05-01,89.44000244140625 +CVX,2020-05-04,91.44000244140625 +CVX,2020-05-05,92.88999938964844 +CVX,2020-05-06,90.05000305175781 +CVX,2020-05-07,92.63999938964844 +CVX,2020-05-08,95.47000122070312 +CVX,2020-05-11,93.37000274658203 +CVX,2020-05-12,91.0999984741211 +CVX,2020-05-13,88.69999694824219 +CVX,2020-05-14,90.05000305175781 +CVX,2020-05-15,89.16000366210938 +CVX,2020-05-18,92.55000305175781 +CVX,2020-05-19,89.62000274658203 +CVX,2020-05-20,93.0 +CVX,2020-05-21,92.04000091552734 +CVX,2020-05-22,90.27999877929688 +CVX,2020-05-26,93.30000305175781 +CVX,2020-05-27,93.9000015258789 +CVX,2020-05-28,90.87000274658203 +CVX,2020-05-29,91.69999694824219 +CVX,2020-06-01,92.79000091552734 +CVX,2020-06-02,94.69000244140625 +CVX,2020-06-03,97.18000030517578 +CVX,2020-06-04,96.27999877929688 +CVX,2020-06-05,100.80999755859375 +CVX,2020-06-08,103.23999786376953 +CVX,2020-06-09,101.52999877929688 +CVX,2020-06-10,97.58000183105469 +CVX,2020-06-11,89.37000274658203 +CVX,2020-06-12,92.38999938964844 +CVX,2020-06-15,91.2300033569336 +CVX,2020-06-16,94.02999877929688 +CVX,2020-06-17,91.54000091552734 +CVX,2020-06-18,91.94000244140625 +CVX,2020-06-19,90.62999725341797 +CVX,2020-06-22,91.58999633789062 +CVX,2020-06-23,91.44000244140625 +CVX,2020-06-24,87.63999938964844 +CVX,2020-06-25,89.20999908447266 +CVX,2020-06-26,86.45999908447266 +CVX,2020-06-29,87.66999816894531 +CVX,2020-06-30,89.2300033569336 +CVX,2020-07-01,87.62000274658203 +CVX,2020-07-02,88.30999755859375 +CVX,2020-07-06,88.56999969482422 +CVX,2020-07-07,86.30999755859375 +CVX,2020-07-08,86.3499984741211 +CVX,2020-07-09,82.73999786376953 +CVX,2020-07-10,85.2300033569336 +CVX,2020-07-13,85.4000015258789 +CVX,2020-07-14,88.3499984741211 +CVX,2020-07-15,88.88999938964844 +CVX,2020-07-16,88.36000061035156 +CVX,2020-07-17,87.19000244140625 +CVX,2020-07-20,85.2699966430664 +CVX,2020-07-21,91.38999938964844 +CVX,2020-07-22,91.04000091552734 +CVX,2020-07-23,91.01000213623047 +CVX,2020-07-24,90.12999725341797 +CVX,2020-07-27,91.04000091552734 +CVX,2020-07-28,89.11000061035156 +CVX,2020-07-29,90.06999969482422 +CVX,2020-07-30,86.2699966430664 +CVX,2020-07-31,83.94000244140625 +CVX,2020-08-03,84.80999755859375 +CVX,2020-08-04,86.48999786376953 +CVX,2020-08-05,87.19999694824219 +CVX,2020-08-06,87.47000122070312 +CVX,2020-08-07,86.80000305175781 +CVX,2020-08-10,89.7300033569336 +CVX,2020-08-11,89.62000274658203 +CVX,2020-08-12,90.72000122070312 +CVX,2020-08-13,89.81999969482422 +CVX,2020-08-14,90.3499984741211 +CVX,2020-08-17,90.7699966430664 +CVX,2020-08-18,87.62999725341797 +CVX,2020-08-19,86.38999938964844 +CVX,2020-08-20,84.80999755859375 +CVX,2020-08-21,85.08000183105469 +CVX,2020-08-24,87.19999694824219 +CVX,2020-08-25,86.12999725341797 +CVX,2020-08-26,84.77999877929688 +CVX,2020-08-27,84.91000366210938 +CVX,2020-08-28,85.62999725341797 +CVX,2020-08-31,83.93000030517578 +CVX,2020-09-01,83.08000183105469 +CVX,2020-09-02,83.19000244140625 +CVX,2020-09-03,82.27999877929688 +CVX,2020-09-04,81.93000030517578 +CVX,2020-09-08,78.97000122070312 +CVX,2020-09-09,80.02999877929688 +CVX,2020-09-10,78.1500015258789 +CVX,2020-09-11,77.69000244140625 +CVX,2020-09-14,77.29000091552734 +CVX,2020-09-15,76.3499984741211 +CVX,2020-09-16,78.55999755859375 +CVX,2020-09-17,78.79000091552734 +CVX,2020-09-18,78.20999908447266 +CVX,2020-09-21,76.30000305175781 +CVX,2020-09-22,75.52999877929688 +CVX,2020-09-23,71.94999694824219 +CVX,2020-09-24,71.80000305175781 +CVX,2020-09-25,71.83000183105469 +CVX,2020-09-28,73.93000030517578 +CVX,2020-09-29,71.9000015258789 +CVX,2020-09-30,72.0 +CVX,2020-10-01,70.41999816894531 +CVX,2020-10-02,71.19000244140625 +CVX,2020-10-05,72.69999694824219 +CVX,2020-10-06,72.30000305175781 +CVX,2020-10-07,73.77999877929688 +CVX,2020-10-08,75.22000122070312 +CVX,2020-10-09,74.0 +CVX,2020-10-12,74.51000213623047 +CVX,2020-10-13,73.4000015258789 +CVX,2020-10-14,72.94999694824219 +CVX,2020-10-15,73.51000213623047 +CVX,2020-10-16,72.88999938964844 +CVX,2020-10-19,71.27999877929688 +CVX,2020-10-20,71.68000030517578 +CVX,2020-10-21,70.87000274658203 +CVX,2020-10-22,73.4000015258789 +CVX,2020-10-23,72.56999969482422 +CVX,2020-10-26,70.94000244140625 +CVX,2020-10-27,69.51000213623047 +CVX,2020-10-28,66.87999725341797 +CVX,2020-10-29,68.80000305175781 +CVX,2020-10-30,69.5 +CVX,2020-11-02,72.1500015258789 +CVX,2020-11-03,71.73999786376953 +CVX,2020-11-04,71.7699966430664 +CVX,2020-11-05,72.13999938964844 +CVX,2020-11-06,71.1500015258789 +CVX,2020-11-09,79.4000015258789 +CVX,2020-11-10,83.06999969482422 +CVX,2020-11-11,82.45999908447266 +CVX,2020-11-12,80.66999816894531 +CVX,2020-11-13,83.02999877929688 +CVX,2020-11-16,88.95999908447266 +CVX,2020-11-17,87.04000091552734 +CVX,2020-11-18,84.27999877929688 +CVX,2020-11-19,85.7300033569336 +CVX,2020-11-20,85.79000091552734 +CVX,2020-11-23,91.02999877929688 +CVX,2020-11-24,95.62000274658203 +CVX,2020-11-25,92.13999938964844 +CVX,2020-11-27,91.30999755859375 +CVX,2020-11-30,87.18000030517578 +CVX,2020-12-01,87.44999694824219 +CVX,2020-12-02,89.87000274658203 +CVX,2020-12-03,89.80000305175781 +CVX,2020-12-04,93.27999877929688 +CVX,2020-12-07,90.76000213623047 +CVX,2020-12-08,91.54000091552734 +CVX,2020-12-09,90.44000244140625 +CVX,2020-12-10,93.3499984741211 +CVX,2020-12-11,92.44999694824219 +CVX,2020-12-14,89.44000244140625 +CVX,2020-12-15,89.37000274658203 +CVX,2020-12-16,88.69000244140625 +CVX,2020-12-17,88.41000366210938 +CVX,2020-12-18,87.19000244140625 +CVX,2020-12-21,86.08999633789062 +CVX,2020-12-22,84.36000061035156 +CVX,2020-12-23,85.69000244140625 +CVX,2020-12-24,85.33000183105469 +CVX,2020-12-28,84.9000015258789 +CVX,2020-12-29,84.61000061035156 +CVX,2020-12-30,85.33000183105469 +CVX,2020-12-31,84.44999694824219 +CVX,2021-01-04,84.70999908447266 +CVX,2021-01-05,87.0 +CVX,2021-01-06,89.80000305175781 +CVX,2021-01-07,90.22000122070312 +CVX,2021-01-08,91.08000183105469 +CVX,2021-01-11,91.5999984741211 +CVX,2021-01-12,93.33999633789062 +CVX,2021-01-13,93.25 +CVX,2021-01-14,95.48999786376953 +CVX,2021-01-15,92.08999633789062 +CVX,2021-01-19,94.51000213623047 +CVX,2021-01-20,95.37999725341797 +CVX,2021-01-21,92.01000213623047 +CVX,2021-01-22,91.7300033569336 +CVX,2021-01-25,90.9000015258789 +CVX,2021-01-26,89.36000061035156 +CVX,2021-01-27,88.19999694824219 +CVX,2021-01-28,89.0199966430664 +CVX,2021-01-29,85.19999694824219 +CVX,2021-02-01,86.41000366210938 +CVX,2021-02-02,87.05999755859375 +CVX,2021-02-03,88.95999908447266 +CVX,2021-02-04,89.0 +CVX,2021-02-05,89.26000213623047 +CVX,2021-02-08,91.4800033569336 +CVX,2021-02-09,90.95999908447266 +CVX,2021-02-10,92.5199966430664 +CVX,2021-02-11,92.0199966430664 +CVX,2021-02-12,92.55000305175781 +CVX,2021-02-16,93.12999725341797 +CVX,2021-02-17,95.91999816894531 +CVX,2021-02-18,95.0 +CVX,2021-02-19,95.80000305175781 +CVX,2021-02-22,98.38999938964844 +CVX,2021-02-23,99.62999725341797 +CVX,2021-02-24,103.30999755859375 +CVX,2021-02-25,102.3499984741211 +CVX,2021-02-26,100.0 +CVX,2021-03-01,102.05000305175781 +CVX,2021-03-02,102.44000244140625 +CVX,2021-03-03,103.58999633789062 +CVX,2021-03-04,104.5 +CVX,2021-03-05,109.0 +CVX,2021-03-08,109.75 +CVX,2021-03-09,109.5 +CVX,2021-03-10,111.37000274658203 +CVX,2021-03-11,111.19000244140625 +CVX,2021-03-12,111.55999755859375 +CVX,2021-03-15,110.25 +CVX,2021-03-16,107.63999938964844 +CVX,2021-03-17,108.02999877929688 +CVX,2021-03-18,104.12000274658203 +CVX,2021-03-19,103.37999725341797 +CVX,2021-03-22,102.54000091552734 +CVX,2021-03-23,101.97000122070312 +CVX,2021-03-24,104.69999694824219 +CVX,2021-03-25,105.06999969482422 +CVX,2021-03-26,107.4800033569336 +CVX,2021-03-29,106.91999816894531 +CVX,2021-03-30,105.93000030517578 +CVX,2021-03-31,104.79000091552734 +CVX,2021-04-01,105.75 +CVX,2021-04-05,104.51000213623047 +CVX,2021-04-06,103.58000183105469 +CVX,2021-04-07,104.19000244140625 +CVX,2021-04-08,103.0199966430664 +CVX,2021-04-09,102.91999816894531 +CVX,2021-04-12,101.77999877929688 +CVX,2021-04-13,102.23999786376953 +CVX,2021-04-14,104.2699966430664 +CVX,2021-04-15,103.41999816894531 +CVX,2021-04-16,102.95999908447266 +CVX,2021-04-19,103.26000213623047 +CVX,2021-04-20,101.33000183105469 +CVX,2021-04-21,102.7300033569336 +CVX,2021-04-22,100.94999694824219 +CVX,2021-04-23,101.55000305175781 +CVX,2021-04-26,101.5199966430664 +CVX,2021-04-27,102.69999694824219 +CVX,2021-04-28,105.22000122070312 +CVX,2021-04-29,106.9000015258789 +CVX,2021-04-30,103.06999969482422 +CVX,2021-05-03,105.52999877929688 +CVX,2021-05-04,106.11000061035156 +CVX,2021-05-05,108.95999908447266 +CVX,2021-05-06,109.0199966430664 +CVX,2021-05-07,110.0199966430664 +CVX,2021-05-10,109.56999969482422 +CVX,2021-05-11,106.69999694824219 +CVX,2021-05-12,107.37000274658203 +CVX,2021-05-13,106.68000030517578 +CVX,2021-05-14,109.47000122070312 +CVX,2021-05-17,110.80999755859375 +CVX,2021-05-18,106.18000030517578 +CVX,2021-05-19,103.19999694824219 +CVX,2021-05-20,103.55999755859375 +CVX,2021-05-21,104.12000274658203 +CVX,2021-05-24,105.5999984741211 +CVX,2021-05-25,103.87000274658203 +CVX,2021-05-26,104.12000274658203 +CVX,2021-05-27,103.01000213623047 +CVX,2021-05-28,103.79000091552734 +CVX,2021-06-01,106.6500015258789 +CVX,2021-06-02,108.08000183105469 +CVX,2021-06-03,107.58999633789062 +CVX,2021-06-04,108.44999694824219 +CVX,2021-06-07,107.75 +CVX,2021-06-08,108.7300033569336 +CVX,2021-06-09,107.77999877929688 +CVX,2021-06-10,108.41000366210938 +CVX,2021-06-11,107.91000366210938 +CVX,2021-06-14,107.97000122070312 +CVX,2021-06-15,110.30000305175781 +CVX,2021-06-16,109.66999816894531 +CVX,2021-06-17,107.06999969482422 +CVX,2021-06-18,103.02999877929688 +CVX,2021-06-21,106.05000305175781 +CVX,2021-06-22,106.4000015258789 +CVX,2021-06-23,106.2699966430664 +CVX,2021-06-24,107.13999938964844 +CVX,2021-06-25,107.30000305175781 +CVX,2021-06-28,103.98999786376953 +CVX,2021-06-29,103.76000213623047 +CVX,2021-06-30,104.73999786376953 +CVX,2021-07-01,106.20999908447266 +CVX,2021-07-02,106.06999969482422 +CVX,2021-07-06,103.98999786376953 +CVX,2021-07-07,102.93000030517578 +CVX,2021-07-08,102.5999984741211 +CVX,2021-07-09,104.06999969482422 +CVX,2021-07-12,104.27999877929688 +CVX,2021-07-13,103.93000030517578 +CVX,2021-07-14,101.97000122070312 +CVX,2021-07-15,101.30000305175781 +CVX,2021-07-16,98.62000274658203 +CVX,2021-07-19,95.95999908447266 +CVX,2021-07-20,96.52999877929688 +CVX,2021-07-21,99.81999969482422 +CVX,2021-07-22,98.81999969482422 +CVX,2021-07-23,98.86000061035156 +CVX,2021-07-26,100.94999694824219 +CVX,2021-07-27,100.61000061035156 +CVX,2021-07-28,101.18000030517578 +CVX,2021-07-29,102.56999969482422 +CVX,2021-07-30,101.80999755859375 +CVX,2021-08-02,101.62999725341797 +CVX,2021-08-03,102.5999984741211 +CVX,2021-08-04,100.30000305175781 +CVX,2021-08-05,101.2300033569336 +CVX,2021-08-06,101.94999694824219 +CVX,2021-08-09,100.25 +CVX,2021-08-10,102.08000183105469 +CVX,2021-08-11,102.8499984741211 +CVX,2021-08-12,102.63999938964844 +CVX,2021-08-13,101.95999908447266 +CVX,2021-08-16,100.91999816894531 +CVX,2021-08-17,100.7300033569336 +CVX,2021-08-18,96.69999694824219 +CVX,2021-08-19,94.29000091552734 +CVX,2021-08-20,94.30000305175781 +CVX,2021-08-23,96.7300033569336 +CVX,2021-08-24,97.83999633789062 +CVX,2021-08-25,98.51000213623047 +CVX,2021-08-26,97.22000122070312 +CVX,2021-08-27,98.63999938964844 +CVX,2021-08-30,98.38999938964844 +CVX,2021-08-31,96.7699966430664 +CVX,2021-09-01,95.70999908447266 +CVX,2021-09-02,97.70999908447266 +CVX,2021-09-03,97.48999786376953 +CVX,2021-09-07,97.05999755859375 +CVX,2021-09-08,96.38999938964844 +CVX,2021-09-09,96.0 +CVX,2021-09-10,96.06999969482422 +CVX,2021-09-13,97.97000122070312 +CVX,2021-09-14,96.19999694824219 +CVX,2021-09-15,98.23999786376953 +CVX,2021-09-16,97.31999969482422 +CVX,2021-09-17,96.76000213623047 +CVX,2021-09-20,94.77999877929688 +CVX,2021-09-21,94.8499984741211 +CVX,2021-09-22,97.63999938964844 +CVX,2021-09-23,100.05999755859375 +CVX,2021-09-24,100.5999984741211 +CVX,2021-09-27,102.97000122070312 +CVX,2021-09-28,103.36000061035156 +CVX,2021-09-29,103.33000183105469 +CVX,2021-09-30,101.44999694824219 +CVX,2021-10-01,104.33000183105469 +CVX,2021-10-04,104.72000122070312 +CVX,2021-10-05,105.86000061035156 +CVX,2021-10-06,104.93000030517578 +CVX,2021-10-07,105.68000030517578 +CVX,2021-10-08,108.05000305175781 +CVX,2021-10-11,107.12999725341797 +CVX,2021-10-12,107.1500015258789 +CVX,2021-10-13,107.79000091552734 +CVX,2021-10-14,108.80999755859375 +CVX,2021-10-15,109.61000061035156 +CVX,2021-10-18,109.55999755859375 +CVX,2021-10-19,111.69999694824219 +CVX,2021-10-20,113.16000366210938 +CVX,2021-10-21,111.73999786376953 +CVX,2021-10-22,112.80000305175781 +CVX,2021-10-25,113.8499984741211 +CVX,2021-10-26,114.0999984741211 +CVX,2021-10-27,112.06999969482422 +CVX,2021-10-28,113.12000274658203 +CVX,2021-10-29,114.48999786376953 +CVX,2021-11-01,114.52999877929688 +CVX,2021-11-02,113.83000183105469 +CVX,2021-11-03,113.01000213623047 +CVX,2021-11-04,113.51000213623047 +CVX,2021-11-05,114.73999786376953 +CVX,2021-11-08,115.1500015258789 +CVX,2021-11-09,116.0 +CVX,2021-11-10,114.1500015258789 +CVX,2021-11-11,114.16000366210938 +CVX,2021-11-12,114.2300033569336 +CVX,2021-11-15,116.81999969482422 +CVX,2021-11-16,117.27999877929688 +CVX,2021-11-17,115.41999816894531 +CVX,2021-11-18,114.44999694824219 +CVX,2021-11-19,111.91000366210938 +CVX,2021-11-22,113.91000366210938 +CVX,2021-11-23,116.30000305175781 +CVX,2021-11-24,117.19000244140625 +CVX,2021-11-26,114.51000213623047 +CVX,2021-11-29,114.8499984741211 +CVX,2021-11-30,112.87000274658203 +CVX,2021-12-01,112.0999984741211 +CVX,2021-12-02,115.13999938964844 +CVX,2021-12-03,114.41000366210938 +CVX,2021-12-06,116.19999694824219 +CVX,2021-12-07,117.91999816894531 +CVX,2021-12-08,118.44999694824219 +CVX,2021-12-09,118.13999938964844 +CVX,2021-12-10,118.33999633789062 +CVX,2021-12-13,115.87999725341797 +CVX,2021-12-14,116.22000122070312 +CVX,2021-12-15,115.55999755859375 +CVX,2021-12-16,116.63999938964844 +CVX,2021-12-17,113.5999984741211 +CVX,2021-12-20,113.6500015258789 +CVX,2021-12-21,115.47000122070312 +CVX,2021-12-22,116.12999725341797 +CVX,2021-12-23,116.41000366210938 +CVX,2021-12-27,118.79000091552734 +CVX,2021-12-28,118.55999755859375 +CVX,2021-12-29,117.94999694824219 +CVX,2021-12-30,117.43000030517578 +CVX,2021-12-31,117.3499984741211 +CVX,2022-01-03,119.26000213623047 +CVX,2022-01-04,121.43000030517578 +CVX,2022-01-05,122.22000122070312 +CVX,2022-01-06,123.26000213623047 +CVX,2022-01-07,125.02999877929688 +CVX,2022-01-10,125.11000061035156 +CVX,2022-01-11,127.97000122070312 +CVX,2022-01-12,127.33000183105469 +CVX,2022-01-13,126.80000305175781 +CVX,2022-01-14,128.9600067138672 +CVX,2022-01-18,129.3800048828125 +CVX,2022-01-19,128.91000366210938 +CVX,2022-01-20,128.4499969482422 +CVX,2022-01-21,126.91000366210938 +CVX,2022-01-24,127.18000030517578 +CVX,2022-01-25,132.58999633789062 +CVX,2022-01-26,132.69000244140625 +CVX,2022-01-27,135.3699951171875 +CVX,2022-01-28,130.61000061035156 +CVX,2022-01-31,131.3300018310547 +CVX,2022-02-01,134.7899932861328 +CVX,2022-02-02,135.41000366210938 +CVX,2022-02-03,134.1999969482422 +CVX,2022-02-04,135.8800048828125 +CVX,2022-02-07,138.5500030517578 +CVX,2022-02-08,136.44000244140625 +CVX,2022-02-09,137.7899932861328 +CVX,2022-02-10,136.0399932861328 +CVX,2022-02-11,138.80999755859375 +CVX,2022-02-14,136.6699981689453 +CVX,2022-02-15,134.25999450683594 +CVX,2022-02-16,134.3000030517578 +CVX,2022-02-17,133.61000061035156 +CVX,2022-02-18,133.4199981689453 +CVX,2022-02-22,132.39999389648438 +CVX,2022-02-23,135.5500030517578 +CVX,2022-02-24,134.85000610351562 +CVX,2022-02-25,140.3800048828125 +CVX,2022-02-28,144.0 +CVX,2022-03-01,149.72000122070312 +CVX,2022-03-02,154.13999938964844 +CVX,2022-03-03,156.22000122070312 +CVX,2022-03-04,158.64999389648438 +CVX,2022-03-07,162.0399932861328 +CVX,2022-03-08,170.52999877929688 +CVX,2022-03-09,166.27000427246094 +CVX,2022-03-10,170.82000732421875 +CVX,2022-03-11,170.89999389648438 +CVX,2022-03-14,166.72000122070312 +CVX,2022-03-15,158.27999877929688 +CVX,2022-03-16,157.7100067138672 +CVX,2022-03-17,160.44000244140625 +CVX,2022-03-18,161.72999572753906 +CVX,2022-03-21,164.63999938964844 +CVX,2022-03-22,164.08999633789062 +CVX,2022-03-23,165.86000061035156 +CVX,2022-03-24,166.3000030517578 +CVX,2022-03-25,169.30999755859375 +CVX,2022-03-28,166.35000610351562 +CVX,2022-03-29,164.32000732421875 +CVX,2022-03-30,165.47999572753906 +CVX,2022-03-31,162.8300018310547 +CVX,2022-04-01,164.22000122070312 +CVX,2022-04-04,164.3699951171875 +CVX,2022-04-05,163.36000061035156 +CVX,2022-04-06,164.80999755859375 +CVX,2022-04-07,167.10000610351562 +CVX,2022-04-08,169.92999267578125 +CVX,2022-04-11,165.55999755859375 +CVX,2022-04-12,169.00999450683594 +CVX,2022-04-13,171.6699981689453 +CVX,2022-04-14,171.58999633789062 +CVX,2022-04-18,173.88999938964844 +CVX,2022-04-19,171.8300018310547 +CVX,2022-04-20,172.52999877929688 +CVX,2022-04-21,164.5800018310547 +CVX,2022-04-22,160.9499969482422 +CVX,2022-04-25,157.49000549316406 +CVX,2022-04-26,156.52999877929688 +CVX,2022-04-27,156.24000549316406 +CVX,2022-04-28,161.7899932861328 +CVX,2022-04-29,156.6699981689453 +CVX,2022-05-02,159.75 +CVX,2022-05-03,162.49000549316406 +CVX,2022-05-04,167.58999633789062 +CVX,2022-05-05,166.25999450683594 +CVX,2022-05-06,170.69000244140625 +CVX,2022-05-09,159.25 +CVX,2022-05-10,160.77999877929688 +CVX,2022-05-11,163.16000366210938 +CVX,2022-05-12,164.7100067138672 +CVX,2022-05-13,167.8699951171875 +CVX,2022-05-16,173.00999450683594 +CVX,2022-05-17,174.02999877929688 +CVX,2022-05-18,168.05999755859375 +CVX,2022-05-19,166.86000061035156 +CVX,2022-05-20,167.82000732421875 +CVX,2022-05-23,171.72000122070312 +CVX,2022-05-24,172.63999938964844 +CVX,2022-05-25,175.41000366210938 +CVX,2022-05-26,176.58999633789062 +CVX,2022-05-27,178.27999877929688 +CVX,2022-05-31,174.66000366210938 +CVX,2022-06-01,176.32000732421875 +CVX,2022-06-02,176.0 +CVX,2022-06-03,177.60000610351562 +CVX,2022-06-06,176.8300018310547 +CVX,2022-06-07,180.1999969482422 +CVX,2022-06-08,181.1300048828125 +CVX,2022-06-09,177.52000427246094 +CVX,2022-06-10,175.39999389648438 +CVX,2022-06-13,167.3300018310547 +CVX,2022-06-14,167.5500030517578 +CVX,2022-06-15,164.25999450683594 +CVX,2022-06-16,155.47999572753906 +CVX,2022-06-17,148.3800048828125 +CVX,2022-06-21,154.58999633789062 +CVX,2022-06-22,147.8699951171875 +CVX,2022-06-23,142.42999267578125 +CVX,2022-06-24,144.77000427246094 +CVX,2022-06-27,147.57000732421875 +CVX,2022-06-28,149.94000244140625 +CVX,2022-06-29,146.97999572753906 +CVX,2022-06-30,144.77999877929688 +CVX,2022-07-01,146.50999450683594 +CVX,2022-07-05,142.66000366210938 +CVX,2022-07-06,140.77999877929688 +CVX,2022-07-07,143.52000427246094 +CVX,2022-07-08,142.77000427246094 +CVX,2022-07-11,141.50999450683594 +CVX,2022-07-12,138.9199981689453 +CVX,2022-07-13,137.99000549316406 +CVX,2022-07-14,135.94000244140625 +CVX,2022-07-15,137.64999389648438 +CVX,2022-07-18,139.5800018310547 +CVX,2022-07-19,144.61000061035156 +CVX,2022-07-20,146.52000427246094 +CVX,2022-07-21,145.39999389648438 +CVX,2022-07-22,144.19000244140625 +CVX,2022-07-25,148.47999572753906 +CVX,2022-07-26,147.32000732421875 +CVX,2022-07-27,149.25999450683594 +CVX,2022-07-28,150.38999938964844 +CVX,2022-07-29,163.77999877929688 +CVX,2022-08-01,160.50999450683594 +CVX,2022-08-02,159.13999938964844 +CVX,2022-08-03,155.36000061035156 +CVX,2022-08-04,151.13999938964844 +CVX,2022-08-05,153.63999938964844 +CVX,2022-08-08,153.41000366210938 +CVX,2022-08-09,155.41000366210938 +CVX,2022-08-10,155.82000732421875 +CVX,2022-08-11,159.6199951171875 +CVX,2022-08-12,159.85000610351562 +CVX,2022-08-15,156.80999755859375 +CVX,2022-08-16,156.41000366210938 +CVX,2022-08-17,157.6999969482422 +CVX,2022-08-18,159.02000427246094 +CVX,2022-08-19,157.69000244140625 +CVX,2022-08-22,156.89999389648438 +CVX,2022-08-23,161.99000549316406 +CVX,2022-08-24,163.19000244140625 +CVX,2022-08-25,164.6199951171875 +CVX,2022-08-26,163.41000366210938 +CVX,2022-08-29,164.6300048828125 +CVX,2022-08-30,160.6199951171875 +CVX,2022-08-31,158.05999755859375 +CVX,2022-09-01,155.5399932861328 +CVX,2022-09-02,157.85000610351562 +CVX,2022-09-06,157.1199951171875 +CVX,2022-09-07,155.11000061035156 +CVX,2022-09-08,155.9499969482422 +CVX,2022-09-09,159.97000122070312 +CVX,2022-09-12,162.5 +CVX,2022-09-13,159.41000366210938 +CVX,2022-09-14,163.27000427246094 +CVX,2022-09-15,160.6199951171875 +CVX,2022-09-16,156.4499969482422 +CVX,2022-09-19,156.89999389648438 +CVX,2022-09-20,156.27999877929688 +CVX,2022-09-21,155.00999450683594 +CVX,2022-09-22,154.88999938964844 +CVX,2022-09-23,144.77000427246094 +CVX,2022-09-26,140.9600067138672 +CVX,2022-09-27,141.02000427246094 +CVX,2022-09-28,145.77999877929688 +CVX,2022-09-29,144.77000427246094 +CVX,2022-09-30,143.6699981689453 +CVX,2022-10-03,151.72999572753906 +CVX,2022-10-04,157.6300048828125 +CVX,2022-10-05,158.52999877929688 +CVX,2022-10-06,161.4199981689453 +CVX,2022-10-07,160.02999877929688 +CVX,2022-10-10,157.13999938964844 +CVX,2022-10-11,157.1699981689453 +CVX,2022-10-12,157.63999938964844 +CVX,2022-10-13,165.27999877929688 +CVX,2022-10-14,160.13999938964844 +CVX,2022-10-17,161.30999755859375 +CVX,2022-10-18,162.72000122070312 +CVX,2022-10-19,168.0 +CVX,2022-10-20,168.9600067138672 +CVX,2022-10-21,173.19000244140625 +CVX,2022-10-24,173.1300048828125 +CVX,2022-10-25,174.92999267578125 +CVX,2022-10-26,177.08999633789062 +CVX,2022-10-27,177.89999389648438 +CVX,2022-10-28,179.97999572753906 +CVX,2022-10-31,180.89999389648438 +CVX,2022-11-01,182.22000122070312 +CVX,2022-11-02,178.5 +CVX,2022-11-03,181.1300048828125 +CVX,2022-11-04,183.4199981689453 +CVX,2022-11-07,185.61000061035156 +CVX,2022-11-08,185.33999633789062 +CVX,2022-11-09,177.92999267578125 +CVX,2022-11-10,181.3000030517578 +CVX,2022-11-11,186.4600067138672 +CVX,2022-11-14,186.5500030517578 +CVX,2022-11-15,188.0500030517578 +CVX,2022-11-16,184.99000549316406 +CVX,2022-11-17,184.08999633789062 +CVX,2022-11-18,182.99000549316406 +CVX,2022-11-21,181.24000549316406 +CVX,2022-11-22,185.88999938964844 +CVX,2022-11-23,184.24000549316406 +CVX,2022-11-25,183.6999969482422 +CVX,2022-11-28,178.36000061035156 +CVX,2022-11-29,181.02999877929688 +CVX,2022-11-30,183.30999755859375 +CVX,2022-12-01,182.49000549316406 +CVX,2022-12-02,181.02999877929688 +CVX,2022-12-05,176.55999755859375 +CVX,2022-12-06,172.00999450683594 +CVX,2022-12-07,172.52000427246094 +CVX,2022-12-08,173.5399932861328 +CVX,2022-12-09,168.0 +CVX,2022-12-12,169.75 +CVX,2022-12-13,173.52999877929688 +CVX,2022-12-14,172.3300018310547 +CVX,2022-12-15,171.0399932861328 +CVX,2022-12-16,168.72000122070312 +CVX,2022-12-19,169.8800048828125 +CVX,2022-12-20,172.6699981689453 +CVX,2022-12-21,174.6999969482422 +CVX,2022-12-22,172.0800018310547 +CVX,2022-12-23,177.39999389648438 +CVX,2022-12-27,179.6300048828125 +CVX,2022-12-28,176.97999572753906 +CVX,2022-12-29,178.32000732421875 +CVX,2022-12-30,179.49000549316406 +CVX,2023-01-03,173.99000549316406 +CVX,2023-01-04,172.13999938964844 +CVX,2023-01-05,175.24000549316406 +CVX,2023-01-06,176.55999755859375 +CVX,2023-01-09,175.17999267578125 +CVX,2023-01-10,176.0399932861328 +CVX,2023-01-11,175.1999969482422 +CVX,2023-01-12,177.0800018310547 +CVX,2023-01-13,177.55999755859375 +CVX,2023-01-17,180.49000549316406 +CVX,2023-01-18,177.22999572753906 +CVX,2023-01-19,179.0 +CVX,2023-01-20,180.89999389648438 +CVX,2023-01-23,180.66000366210938 +CVX,2023-01-24,180.8300018310547 +CVX,2023-01-25,179.0800018310547 +CVX,2023-01-26,187.7899932861328 +CVX,2023-01-27,179.4499969482422 +CVX,2023-01-30,174.1999969482422 +CVX,2023-01-31,174.02000427246094 +CVX,2023-02-01,171.36000061035156 +CVX,2023-02-02,169.00999450683594 +CVX,2023-02-03,169.4499969482422 +CVX,2023-02-06,169.63999938964844 +CVX,2023-02-07,174.08999633789062 +CVX,2023-02-08,170.0 +CVX,2023-02-09,168.44000244140625 +CVX,2023-02-10,171.97000122070312 +CVX,2023-02-13,171.00999450683594 +CVX,2023-02-14,172.32000732421875 +CVX,2023-02-15,169.00999450683594 +CVX,2023-02-16,166.57000732421875 +CVX,2023-02-17,162.85000610351562 +CVX,2023-02-21,161.0 +CVX,2023-02-22,160.35000610351562 +CVX,2023-02-23,161.92999267578125 +CVX,2023-02-24,162.41000366210938 +CVX,2023-02-27,162.82000732421875 +CVX,2023-02-28,160.77000427246094 +CVX,2023-03-01,162.0500030517578 +CVX,2023-03-02,162.55999755859375 +CVX,2023-03-03,164.9600067138672 +CVX,2023-03-06,166.1699981689453 +CVX,2023-03-07,164.02999877929688 +CVX,2023-03-08,162.99000549316406 +CVX,2023-03-09,160.50999450683594 +CVX,2023-03-10,159.6699981689453 +CVX,2023-03-13,158.7100067138672 +CVX,2023-03-14,160.75999450683594 +CVX,2023-03-15,153.8000030517578 +CVX,2023-03-16,154.2899932861328 +CVX,2023-03-17,152.33999633789062 +CVX,2023-03-20,154.5800018310547 +CVX,2023-03-21,159.30999755859375 +CVX,2023-03-22,156.07000732421875 +CVX,2023-03-23,154.52000427246094 +CVX,2023-03-24,156.05999755859375 +CVX,2023-03-27,157.64999389648438 +CVX,2023-03-28,159.49000549316406 +CVX,2023-03-29,160.86000061035156 +CVX,2023-03-30,162.38999938964844 +CVX,2023-03-31,163.16000366210938 +CVX,2023-04-03,169.9499969482422 +CVX,2023-04-04,169.0399932861328 +CVX,2023-04-05,169.8800048828125 +CVX,2023-04-06,167.64999389648438 +CVX,2023-04-10,168.2899932861328 +CVX,2023-04-11,169.22000122070312 +CVX,2023-04-12,169.82000732421875 +CVX,2023-04-13,172.08999633789062 +CVX,2023-04-14,172.44000244140625 +CVX,2023-04-17,170.9199981689453 +CVX,2023-04-18,170.52000427246094 +CVX,2023-04-19,170.67999267578125 +CVX,2023-04-20,169.85000610351562 +CVX,2023-04-21,169.1199951171875 +CVX,2023-04-24,171.47999572753906 +CVX,2023-04-25,168.99000549316406 +CVX,2023-04-26,165.97999572753906 +CVX,2023-04-27,166.9499969482422 +CVX,2023-04-28,168.5800018310547 +CVX,2023-05-01,167.24000549316406 +CVX,2023-05-02,160.0399932861328 +CVX,2023-05-03,156.8300018310547 +CVX,2023-05-04,156.22000122070312 +CVX,2023-05-05,160.2100067138672 diff --git a/scraper/Companies_Data/CVX_Data/CVXmeta_data.csv b/scraper/Companies_Data/CVX_Data/CVXmeta_data.csv new file mode 100644 index 0000000..332c78f --- /dev/null +++ b/scraper/Companies_Data/CVX_Data/CVXmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Chevron Corporation,Oil & Gas - Integrated,Michael K. Wirth,CVX.png diff --git a/scraper/Companies_Data/DE_Data/DE_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/DE_Data/DE_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..af7e124 --- /dev/null +++ b/scraper/Companies_Data/DE_Data/DE_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-10-31,50754000000.0,15105000000.0,3857000000.0,73011000000.0,45334000000.0 +1,2020-10-31,52581000000.0,13264000000.0,7066000000.0,75091000000.0,45998000000.0 +2,2021-10-31,59957000000.0,15524000000.0,8017000000.0,84114000000.0,48412000000.0 +3,2022-10-31,65475000000.0,18303000000.0,4774000000.0,90030000000.0,51899000000.0 +4,2022-04-30,60312000000.0,16419000000.0,3878000000.0,84099000000.0,48866000000.0 +5,2022-07-31,63091000000.0,19096000000.0,4359000000.0,86817000000.0,51228000000.0 +6,2022-10-31,65475000000.0,18303000000.0,4774000000.0,90030000000.0,51899000000.0 +7,2023-01-31,66456000000.0,18993000000.0,3976000000.0,91620000000.0,54064000000.0 diff --git a/scraper/Companies_Data/DE_Data/DE_current_ratios.csv b/scraper/Companies_Data/DE_Data/DE_current_ratios.csv new file mode 100644 index 0000000..e48ec0f --- /dev/null +++ b/scraper/Companies_Data/DE_Data/DE_current_ratios.csv @@ -0,0 +1,7 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +DE,2022-04-30,20.928492,1.5602,2.677588,6.50564 +DE,2022-07-31,17.911273,1.2252,2.350372,5.479182 +DE,2022-10-31,19.781109,1.3991,2.548722,6.213414 +DE,2023-01-31,18.16323,1.4066,2.497703,6.183837 +DE,2023-05-05,14.16165,1.1685,2.106896,5.293712 +DE,2023-05-08,,,, diff --git a/scraper/Companies_Data/DE_Data/DE_price_history.csv b/scraper/Companies_Data/DE_Data/DE_price_history.csv new file mode 100644 index 0000000..cae5502 --- /dev/null +++ b/scraper/Companies_Data/DE_Data/DE_price_history.csv @@ -0,0 +1,12844 @@ +symbol,date,Closing Price +DE,1972-06-01,2.6770830154418945 +DE,1972-06-02,2.7291669845581055 +DE,1972-06-05,2.71875 +DE,1972-06-06,2.6927080154418945 +DE,1972-06-07,2.6614580154418945 +DE,1972-06-08,2.6875 +DE,1972-06-09,2.671875 +DE,1972-06-12,2.625 +DE,1972-06-13,2.59375 +DE,1972-06-14,2.6354169845581055 +DE,1972-06-15,2.6458330154418945 +DE,1972-06-16,2.65625 +DE,1972-06-19,2.65625 +DE,1972-06-20,2.65625 +DE,1972-06-21,2.6354169845581055 +DE,1972-06-22,2.6041669845581055 +DE,1972-06-23,2.546875 +DE,1972-06-26,2.4791669845581055 +DE,1972-06-27,2.5 +DE,1972-06-28,2.4947919845581055 +DE,1972-06-29,2.46875 +DE,1972-06-30,2.46875 +DE,1972-07-03,2.46875 +DE,1972-07-05,2.4895830154418945 +DE,1972-07-06,2.5104169845581055 +DE,1972-07-07,2.5833330154418945 +DE,1972-07-10,2.5729169845581055 +DE,1972-07-11,2.5833330154418945 +DE,1972-07-12,2.5833330154418945 +DE,1972-07-13,2.578125 +DE,1972-07-14,2.578125 +DE,1972-07-17,2.5833330154418945 +DE,1972-07-18,2.5885419845581055 +DE,1972-07-19,2.6041669845581055 +DE,1972-07-20,2.5885419845581055 +DE,1972-07-21,2.5833330154418945 +DE,1972-07-24,2.5625 +DE,1972-07-25,2.5520830154418945 +DE,1972-07-26,2.59375 +DE,1972-07-27,2.5520830154418945 +DE,1972-07-28,2.53125 +DE,1972-07-31,2.5260419845581055 +DE,1972-08-01,2.5104169845581055 +DE,1972-08-02,2.5104169845581055 +DE,1972-08-03,2.53125 +DE,1972-08-04,2.546875 +DE,1972-08-07,2.625 +DE,1972-08-08,2.6666669845581055 +DE,1972-08-09,2.6822919845581055 +DE,1972-08-10,2.7239580154418945 +DE,1972-08-11,2.8125 +DE,1972-08-14,2.8541669845581055 +DE,1972-08-15,2.9114580154418945 +DE,1972-08-16,2.8958330154418945 +DE,1972-08-17,3.015625 +DE,1972-08-18,3.0833330154418945 +DE,1972-08-21,3.09375 +DE,1972-08-22,3.2083330154418945 +DE,1972-08-23,3.2291669845581055 +DE,1972-08-24,3.2135419845581055 +DE,1972-08-25,3.2135419845581055 +DE,1972-08-28,3.1614580154418945 +DE,1972-08-29,3.1354169845581055 +DE,1972-08-30,3.21875 +DE,1972-08-31,3.2604169845581055 +DE,1972-09-01,3.2604169845581055 +DE,1972-09-05,3.2447919845581055 +DE,1972-09-06,3.2447919845581055 +DE,1972-09-07,3.234375 +DE,1972-09-08,3.25 +DE,1972-09-11,3.2239580154418945 +DE,1972-09-12,3.09375 +DE,1972-09-13,3.1197919845581055 +DE,1972-09-14,3.140625 +DE,1972-09-15,3.1197919845581055 +DE,1972-09-18,3.0833330154418945 +DE,1972-09-19,3.1041669845581055 +DE,1972-09-20,3.1041669845581055 +DE,1972-09-21,3.078125 +DE,1972-09-22,3.0 +DE,1972-09-25,3.0208330154418945 +DE,1972-09-26,3.125 +DE,1972-09-27,3.25 +DE,1972-09-28,3.3333330154418945 +DE,1972-09-29,3.3854169845581055 +DE,1972-10-02,3.2916669845581055 +DE,1972-10-03,3.3333330154418945 +DE,1972-10-04,3.3645830154418945 +DE,1972-10-05,3.2708330154418945 +DE,1972-10-06,3.3020830154418945 +DE,1972-10-09,3.375 +DE,1972-10-10,3.3958330154418945 +DE,1972-10-11,3.3645830154418945 +DE,1972-10-12,3.3541669845581055 +DE,1972-10-13,3.3125 +DE,1972-10-16,3.2708330154418945 +DE,1972-10-17,3.3125 +DE,1972-10-18,3.2708330154418945 +DE,1972-10-19,3.2291669845581055 +DE,1972-10-20,3.3125 +DE,1972-10-23,3.3645830154418945 +DE,1972-10-24,3.3333330154418945 +DE,1972-10-25,3.375 +DE,1972-10-26,3.3333330154418945 +DE,1972-10-27,3.15625 +DE,1972-10-30,3.25 +DE,1972-10-31,3.4375 +DE,1972-11-01,3.5 +DE,1972-11-02,3.6458330154418945 +DE,1972-11-03,3.6041669845581055 +DE,1972-11-06,3.65625 +DE,1972-11-08,3.6458330154418945 +DE,1972-11-09,3.7395830154418945 +DE,1972-11-10,3.6875 +DE,1972-11-13,3.65625 +DE,1972-11-14,3.6770830154418945 +DE,1972-11-15,3.65625 +DE,1972-11-16,3.65625 +DE,1972-11-17,3.75 +DE,1972-11-20,3.7916669845581055 +DE,1972-11-21,3.9166669845581055 +DE,1972-11-22,3.8958330154418945 +DE,1972-11-24,3.8229169845581055 +DE,1972-11-27,3.8020830154418945 +DE,1972-11-28,3.8854169845581055 +DE,1972-11-29,3.9166669845581055 +DE,1972-11-30,3.9583330154418945 +DE,1972-12-01,3.96875 +DE,1972-12-04,3.9270830154418945 +DE,1972-12-05,3.8645830154418945 +DE,1972-12-06,3.8854169845581055 +DE,1972-12-07,3.875 +DE,1972-12-08,3.78125 +DE,1972-12-11,3.8020830154418945 +DE,1972-12-12,3.84375 +DE,1972-12-13,3.8229169845581055 +DE,1972-12-14,3.8125 +DE,1972-12-15,3.8125 +DE,1972-12-18,3.75 +DE,1972-12-19,3.8541669845581055 +DE,1972-12-20,3.8958330154418945 +DE,1972-12-21,3.8229169845581055 +DE,1972-12-22,3.75 +DE,1972-12-26,3.7291669845581055 +DE,1972-12-27,3.7083330154418945 +DE,1972-12-29,3.8125 +DE,1973-01-02,3.7291669845581055 +DE,1973-01-03,3.7291669845581055 +DE,1973-01-04,3.7291669845581055 +DE,1973-01-05,3.6770830154418945 +DE,1973-01-08,3.6145830154418945 +DE,1973-01-09,3.78125 +DE,1973-01-10,3.78125 +DE,1973-01-11,3.7291669845581055 +DE,1973-01-12,3.6979169845581055 +DE,1973-01-15,3.6041669845581055 +DE,1973-01-16,3.5416669845581055 +DE,1973-01-17,3.5416669845581055 +DE,1973-01-18,3.53125 +DE,1973-01-19,3.4895830154418945 +DE,1973-01-22,3.46875 +DE,1973-01-23,3.6458330154418945 +DE,1973-01-24,3.6145830154418945 +DE,1973-01-26,3.6458330154418945 +DE,1973-01-29,3.65625 +DE,1973-01-30,3.6875 +DE,1973-01-31,3.7604169845581055 +DE,1973-02-01,3.7604169845581055 +DE,1973-02-02,3.7083330154418945 +DE,1973-02-05,3.6770830154418945 +DE,1973-02-06,3.6875 +DE,1973-02-07,3.6770830154418945 +DE,1973-02-08,3.71875 +DE,1973-02-09,3.75 +DE,1973-02-12,3.8645830154418945 +DE,1973-02-13,3.9583330154418945 +DE,1973-02-14,3.8854169845581055 +DE,1973-02-15,3.96875 +DE,1973-02-16,3.9895830154418945 +DE,1973-02-20,4.0520830154418945 +DE,1973-02-21,4.0 +DE,1973-02-22,3.9270830154418945 +DE,1973-02-23,3.8125 +DE,1973-02-26,3.7708330154418945 +DE,1973-02-27,3.6770830154418945 +DE,1973-02-28,3.8854169845581055 +DE,1973-03-01,3.8645830154418945 +DE,1973-03-02,3.9895830154418945 +DE,1973-03-05,4.03125 +DE,1973-03-06,4.1041669845581055 +DE,1973-03-07,4.0729169845581055 +DE,1973-03-08,3.9583330154418945 +DE,1973-03-09,3.9270830154418945 +DE,1973-03-12,3.9479169845581055 +DE,1973-03-13,3.875 +DE,1973-03-14,3.875 +DE,1973-03-15,3.78125 +DE,1973-03-16,3.7916669845581055 +DE,1973-03-19,3.6770830154418945 +DE,1973-03-20,3.7395830154418945 +DE,1973-03-21,3.71875 +DE,1973-03-22,3.7083330154418945 +DE,1973-03-23,3.7395830154418945 +DE,1973-03-26,3.6875 +DE,1973-03-27,3.75 +DE,1973-03-28,3.7395830154418945 +DE,1973-03-29,3.75 +DE,1973-03-30,3.6770830154418945 +DE,1973-04-02,3.6875 +DE,1973-04-03,3.5 +DE,1973-04-04,3.4895830154418945 +DE,1973-04-05,3.4270830154418945 +DE,1973-04-06,3.4895830154418945 +DE,1973-04-09,3.59375 +DE,1973-04-10,3.6666669845581055 +DE,1973-04-11,3.65625 +DE,1973-04-12,3.625 +DE,1973-04-13,3.6145830154418945 +DE,1973-04-16,3.5208330154418945 +DE,1973-04-17,3.53125 +DE,1973-04-18,3.5833330154418945 +DE,1973-04-19,3.6458330154418945 +DE,1973-04-23,3.46875 +DE,1973-04-24,3.4375 +DE,1973-04-25,3.2916669845581055 +DE,1973-04-26,3.21875 +DE,1973-04-27,3.1145830154418945 +DE,1973-04-30,3.125 +DE,1973-05-01,3.15625 +DE,1973-05-02,3.2395830154418945 +DE,1973-05-03,3.5625 +DE,1973-05-04,3.4583330154418945 +DE,1973-05-07,3.4479169845581055 +DE,1973-05-08,3.5 +DE,1973-05-09,3.3958330154418945 +DE,1973-05-10,3.3020830154418945 +DE,1973-05-11,3.3020830154418945 +DE,1973-05-14,3.3020830154418945 +DE,1973-05-15,3.3229169845581055 +DE,1973-05-16,3.2604169845581055 +DE,1973-05-17,3.2604169845581055 +DE,1973-05-18,3.2083330154418945 +DE,1973-05-21,3.15625 +DE,1973-05-22,3.2083330154418945 +DE,1973-05-23,3.40625 +DE,1973-05-24,3.6145830154418945 +DE,1973-05-25,3.5 +DE,1973-05-29,3.4791669845581055 +DE,1973-05-30,3.3020830154418945 +DE,1973-05-31,3.2604169845581055 +DE,1973-06-01,3.3020830154418945 +DE,1973-06-04,3.2083330154418945 +DE,1973-06-05,3.2604169845581055 +DE,1973-06-06,3.3020830154418945 +DE,1973-06-07,3.3333330154418945 +DE,1973-06-08,3.3854169845581055 +DE,1973-06-11,3.3541669845581055 +DE,1973-06-12,3.4166669845581055 +DE,1973-06-13,3.3854169845581055 +DE,1973-06-14,3.3125 +DE,1973-06-15,3.28125 +DE,1973-06-18,3.125 +DE,1973-06-19,3.0520830154418945 +DE,1973-06-20,3.0729169845581055 +DE,1973-06-21,3.0104169845581055 +DE,1973-06-22,3.2604169845581055 +DE,1973-06-25,3.21875 +DE,1973-06-26,3.2604169845581055 +DE,1973-06-27,3.28125 +DE,1973-06-28,3.2604169845581055 +DE,1973-06-29,3.2604169845581055 +DE,1973-07-02,3.2083330154418945 +DE,1973-07-03,3.15625 +DE,1973-07-05,3.1875 +DE,1973-07-06,3.1354169845581055 +DE,1973-07-09,3.15625 +DE,1973-07-10,3.2708330154418945 +DE,1973-07-11,3.3541669845581055 +DE,1973-07-12,3.4166669845581055 +DE,1973-07-13,3.40625 +DE,1973-07-16,3.5 +DE,1973-07-17,3.6145830154418945 +DE,1973-07-18,3.71875 +DE,1973-07-19,3.6770830154418945 +DE,1973-07-20,3.7291669845581055 +DE,1973-07-23,3.8125 +DE,1973-07-24,3.9583330154418945 +DE,1973-07-25,3.9270830154418945 +DE,1973-07-26,3.9166669845581055 +DE,1973-07-27,4.0 +DE,1973-07-30,3.96875 +DE,1973-07-31,3.9895830154418945 +DE,1973-08-01,3.875 +DE,1973-08-02,3.9270830154418945 +DE,1973-08-03,4.0104169845581055 +DE,1973-08-06,4.0833330154418945 +DE,1973-08-07,4.0625 +DE,1973-08-08,3.9583330154418945 +DE,1973-08-09,4.03125 +DE,1973-08-10,4.1041669845581055 +DE,1973-08-13,4.09375 +DE,1973-08-14,4.0625 +DE,1973-08-15,4.1458330154418945 +DE,1973-08-16,4.3125 +DE,1973-08-17,4.4479169845581055 +DE,1973-08-20,4.3645830154418945 +DE,1973-08-21,4.2916669845581055 +DE,1973-08-22,4.25 +DE,1973-08-23,4.375 +DE,1973-08-24,4.3958330154418945 +DE,1973-08-27,4.4895830154418945 +DE,1973-08-28,4.59375 +DE,1973-08-29,4.6666669845581055 +DE,1973-08-30,4.5833330154418945 +DE,1973-08-31,4.625 +DE,1973-09-04,4.625 +DE,1973-09-05,4.625 +DE,1973-09-06,4.6666669845581055 +DE,1973-09-07,4.6875 +DE,1973-09-10,4.6666669845581055 +DE,1973-09-11,4.6458330154418945 +DE,1973-09-12,4.6145830154418945 +DE,1973-09-13,4.6145830154418945 +DE,1973-09-14,4.6041669845581055 +DE,1973-09-17,4.6875 +DE,1973-09-18,4.7916669845581055 +DE,1973-09-19,4.9583330154418945 +DE,1973-09-20,4.8333330154418945 +DE,1973-09-21,4.9895830154418945 +DE,1973-09-24,4.9583330154418945 +DE,1973-09-25,4.875 +DE,1973-09-26,4.8958330154418945 +DE,1973-09-27,4.8958330154418945 +DE,1973-09-28,4.9375 +DE,1973-10-01,4.90625 +DE,1973-10-02,4.9895830154418945 +DE,1973-10-03,5.21875 +DE,1973-10-04,5.3541669845581055 +DE,1973-10-05,5.375 +DE,1973-10-08,5.4375 +DE,1973-10-09,5.3958330154418945 +DE,1973-10-10,5.2083330154418945 +DE,1973-10-11,5.3645830154418945 +DE,1973-10-12,5.375 +DE,1973-10-15,5.2395830154418945 +DE,1973-10-16,5.2083330154418945 +DE,1973-10-17,5.3958330154418945 +DE,1973-10-18,5.375 +DE,1973-10-19,5.3229169845581055 +DE,1973-10-22,5.2291669845581055 +DE,1973-10-23,5.3020830154418945 +DE,1973-10-24,5.375 +DE,1973-10-25,5.3125 +DE,1973-10-26,5.2708330154418945 +DE,1973-10-29,5.25 +DE,1973-10-30,4.9270830154418945 +DE,1973-10-31,4.6145830154418945 +DE,1973-11-01,4.7604169845581055 +DE,1973-11-02,4.6458330154418945 +DE,1973-11-05,4.5729169845581055 +DE,1973-11-06,4.5833330154418945 +DE,1973-11-07,4.7083330154418945 +DE,1973-11-08,4.8125 +DE,1973-11-09,4.71875 +DE,1973-11-12,4.3125 +DE,1973-11-13,4.46875 +DE,1973-11-14,4.3125 +DE,1973-11-15,4.3541669845581055 +DE,1973-11-16,4.5208330154418945 +DE,1973-11-19,4.3333330154418945 +DE,1973-11-20,4.3333330154418945 +DE,1973-11-21,4.5104169845581055 +DE,1973-11-23,4.5625 +DE,1973-11-26,4.3958330154418945 +DE,1973-11-27,4.1666669845581055 +DE,1973-11-28,4.3229169845581055 +DE,1973-11-29,4.40625 +DE,1973-11-30,4.1354169845581055 +DE,1973-12-03,4.0208330154418945 +DE,1973-12-04,3.9166669845581055 +DE,1973-12-05,3.9375 +DE,1973-12-06,4.21875 +DE,1973-12-07,4.34375 +DE,1973-12-10,4.4791669845581055 +DE,1973-12-11,4.21875 +DE,1973-12-12,4.15625 +DE,1973-12-13,4.0729169845581055 +DE,1973-12-14,4.125 +DE,1973-12-17,4.1354169845581055 +DE,1973-12-18,4.21875 +DE,1973-12-19,4.2291669845581055 +DE,1973-12-20,4.3333330154418945 +DE,1973-12-21,4.3333330154418945 +DE,1973-12-24,4.2708330154418945 +DE,1973-12-26,4.4479169845581055 +DE,1973-12-27,4.3541669845581055 +DE,1973-12-28,4.28125 +DE,1973-12-31,4.2083330154418945 +DE,1974-01-02,4.2291669845581055 +DE,1974-01-03,4.4375 +DE,1974-01-04,4.2916669845581055 +DE,1974-01-07,4.0416669845581055 +DE,1974-01-08,3.65625 +DE,1974-01-09,3.6875 +DE,1974-01-10,3.625 +DE,1974-01-11,3.7083330154418945 +DE,1974-01-14,3.7395830154418945 +DE,1974-01-15,3.6354169845581055 +DE,1974-01-16,3.7708330154418945 +DE,1974-01-17,3.8958330154418945 +DE,1974-01-18,3.8229169845581055 +DE,1974-01-21,3.7916669845581055 +DE,1974-01-22,3.8645830154418945 +DE,1974-01-23,3.9166669845581055 +DE,1974-01-24,3.8229169845581055 +DE,1974-01-25,3.8333330154418945 +DE,1974-01-28,3.8125 +DE,1974-01-29,3.8020830154418945 +DE,1974-01-30,3.8645830154418945 +DE,1974-01-31,3.8854169845581055 +DE,1974-02-01,3.8229169845581055 +DE,1974-02-04,3.6875 +DE,1974-02-05,3.6145830154418945 +DE,1974-02-06,3.6666669845581055 +DE,1974-02-07,3.6666669845581055 +DE,1974-02-08,3.5625 +DE,1974-02-11,3.3854169845581055 +DE,1974-02-12,3.4270830154418945 +DE,1974-02-13,3.5520830154418945 +DE,1974-02-14,3.6354169845581055 +DE,1974-02-15,3.7291669845581055 +DE,1974-02-19,3.6875 +DE,1974-02-20,3.8541669845581055 +DE,1974-02-21,3.8333330154418945 +DE,1974-02-22,3.8125 +DE,1974-02-25,3.8020830154418945 +DE,1974-02-26,3.9375 +DE,1974-02-27,3.875 +DE,1974-02-28,3.8020830154418945 +DE,1974-03-01,3.7604169845581055 +DE,1974-03-04,3.7916669845581055 +DE,1974-03-05,3.9375 +DE,1974-03-06,3.9479169845581055 +DE,1974-03-07,3.8541669845581055 +DE,1974-03-08,3.8541669845581055 +DE,1974-03-11,3.8541669845581055 +DE,1974-03-12,3.8541669845581055 +DE,1974-03-13,3.8020830154418945 +DE,1974-03-14,3.8125 +DE,1974-03-15,3.7395830154418945 +DE,1974-03-18,3.6875 +DE,1974-03-19,3.6666669845581055 +DE,1974-03-20,3.7291669845581055 +DE,1974-03-21,3.71875 +DE,1974-03-22,3.625 +DE,1974-03-25,3.5833330154418945 +DE,1974-03-26,3.5625 +DE,1974-03-27,3.5208330154418945 +DE,1974-03-28,3.3333330154418945 +DE,1974-03-29,3.375 +DE,1974-04-01,3.40625 +DE,1974-04-02,3.28125 +DE,1974-04-03,3.25 +DE,1974-04-04,3.2708330154418945 +DE,1974-04-05,3.2604169845581055 +DE,1974-04-08,3.2083330154418945 +DE,1974-04-09,3.28125 +DE,1974-04-10,3.3229169845581055 +DE,1974-04-11,3.3541669845581055 +DE,1974-04-15,3.3541669845581055 +DE,1974-04-16,3.375 +DE,1974-04-17,3.3854169845581055 +DE,1974-04-18,3.3958330154418945 +DE,1974-04-19,3.3541669845581055 +DE,1974-04-22,3.4270830154418945 +DE,1974-04-23,3.375 +DE,1974-04-24,3.25 +DE,1974-04-25,3.21875 +DE,1974-04-26,3.1979169845581055 +DE,1974-04-29,3.1875 +DE,1974-04-30,3.1458330154418945 +DE,1974-05-01,3.2291669845581055 +DE,1974-05-02,3.1875 +DE,1974-05-03,3.2291669845581055 +DE,1974-05-06,3.1979169845581055 +DE,1974-05-07,3.2083330154418945 +DE,1974-05-08,3.1770830154418945 +DE,1974-05-09,3.25 +DE,1974-05-10,3.2083330154418945 +DE,1974-05-13,3.1875 +DE,1974-05-14,3.1979169845581055 +DE,1974-05-15,3.2291669845581055 +DE,1974-05-16,3.1770830154418945 +DE,1974-05-17,3.15625 +DE,1974-05-20,3.0104169845581055 +DE,1974-05-21,2.9166669845581055 +DE,1974-05-22,2.8541669845581055 +DE,1974-05-23,2.84375 +DE,1974-05-24,2.9166669845581055 +DE,1974-05-28,3.03125 +DE,1974-05-29,2.9583330154418945 +DE,1974-05-30,3.125 +DE,1974-05-31,3.0833330154418945 +DE,1974-06-03,3.28125 +DE,1974-06-04,3.34375 +DE,1974-06-05,3.2708330154418945 +DE,1974-06-06,3.3333330154418945 +DE,1974-06-07,3.375 +DE,1974-06-10,3.3958330154418945 +DE,1974-06-11,3.4166669845581055 +DE,1974-06-12,3.4479169845581055 +DE,1974-06-13,3.5 +DE,1974-06-14,3.4270830154418945 +DE,1974-06-17,3.3541669845581055 +DE,1974-06-18,3.3958330154418945 +DE,1974-06-19,3.40625 +DE,1974-06-20,3.40625 +DE,1974-06-21,3.3958330154418945 +DE,1974-06-24,3.4166669845581055 +DE,1974-06-25,3.5 +DE,1974-06-26,3.4583330154418945 +DE,1974-06-27,3.40625 +DE,1974-06-28,3.4375 +DE,1974-07-01,3.34375 +DE,1974-07-02,3.1458330154418945 +DE,1974-07-03,3.125 +DE,1974-07-05,3.0625 +DE,1974-07-08,2.96875 +DE,1974-07-09,2.9895830154418945 +DE,1974-07-10,2.9166669845581055 +DE,1974-07-11,2.8854169845581055 +DE,1974-07-12,3.0416669845581055 +DE,1974-07-15,3.0729169845581055 +DE,1974-07-16,3.0416669845581055 +DE,1974-07-17,3.1354169845581055 +DE,1974-07-18,3.125 +DE,1974-07-19,3.2083330154418945 +DE,1974-07-22,3.2291669845581055 +DE,1974-07-23,3.3020830154418945 +DE,1974-07-24,3.2083330154418945 +DE,1974-07-25,3.0833330154418945 +DE,1974-07-26,2.9583330154418945 +DE,1974-07-29,2.9895830154418945 +DE,1974-07-30,2.9479169845581055 +DE,1974-07-31,2.96875 +DE,1974-08-01,3.0 +DE,1974-08-02,2.9479169845581055 +DE,1974-08-05,2.9583330154418945 +DE,1974-08-06,3.0416669845581055 +DE,1974-08-07,3.125 +DE,1974-08-08,2.9583330154418945 +DE,1974-08-09,2.9166669845581055 +DE,1974-08-12,2.8333330154418945 +DE,1974-08-13,2.7083330154418945 +DE,1974-08-14,2.625 +DE,1974-08-15,2.625 +DE,1974-08-16,2.6041669845581055 +DE,1974-08-19,2.5416669845581055 +DE,1974-08-20,2.5729169845581055 +DE,1974-08-21,2.5833330154418945 +DE,1974-08-22,2.5625 +DE,1974-08-23,2.5416669845581055 +DE,1974-08-26,2.5416669845581055 +DE,1974-08-27,2.5 +DE,1974-08-28,2.5 +DE,1974-08-29,2.4479169845581055 +DE,1974-08-30,2.4791669845581055 +DE,1974-09-03,2.4375 +DE,1974-09-04,2.3333330154418945 +DE,1974-09-05,2.375 +DE,1974-09-06,2.5104169845581055 +DE,1974-09-09,2.5 +DE,1974-09-10,2.5208330154418945 +DE,1974-09-11,2.5 +DE,1974-09-12,2.46875 +DE,1974-09-13,2.4166669845581055 +DE,1974-09-16,2.5729169845581055 +DE,1974-09-17,2.6041669845581055 +DE,1974-09-18,2.625 +DE,1974-09-19,2.6979169845581055 +DE,1974-09-20,2.7083330154418945 +DE,1974-09-23,2.7604169845581055 +DE,1974-09-24,2.7291669845581055 +DE,1974-09-25,2.6979169845581055 +DE,1974-09-26,2.6354169845581055 +DE,1974-09-27,2.5625 +DE,1974-09-30,2.4375 +DE,1974-10-01,2.5208330154418945 +DE,1974-10-02,2.5833330154418945 +DE,1974-10-03,2.5208330154418945 +DE,1974-10-04,2.5208330154418945 +DE,1974-10-07,2.6770830154418945 +DE,1974-10-08,2.7083330154418945 +DE,1974-10-09,2.8333330154418945 +DE,1974-10-10,2.9583330154418945 +DE,1974-10-11,2.9895830154418945 +DE,1974-10-14,3.0 +DE,1974-10-15,3.0208330154418945 +DE,1974-10-16,3.1145830154418945 +DE,1974-10-17,3.1666669845581055 +DE,1974-10-18,3.3958330154418945 +DE,1974-10-21,3.5 +DE,1974-10-22,3.3020830154418945 +DE,1974-10-23,3.2395830154418945 +DE,1974-10-24,3.25 +DE,1974-10-25,3.2916669845581055 +DE,1974-10-28,3.2604169845581055 +DE,1974-10-29,3.5 +DE,1974-10-30,3.4791669845581055 +DE,1974-10-31,3.5416669845581055 +DE,1974-11-01,3.5416669845581055 +DE,1974-11-04,3.46875 +DE,1974-11-05,3.5729169845581055 +DE,1974-11-06,3.6458330154418945 +DE,1974-11-07,3.65625 +DE,1974-11-08,3.6770830154418945 +DE,1974-11-11,3.7395830154418945 +DE,1974-11-12,3.5833330154418945 +DE,1974-11-13,3.5625 +DE,1974-11-14,3.6041669845581055 +DE,1974-11-15,3.4583330154418945 +DE,1974-11-18,3.25 +DE,1974-11-19,3.2083330154418945 +DE,1974-11-20,3.2604169845581055 +DE,1974-11-21,3.2708330154418945 +DE,1974-11-22,3.2916669845581055 +DE,1974-11-25,3.28125 +DE,1974-11-26,3.3541669845581055 +DE,1974-11-27,3.4270830154418945 +DE,1974-11-29,3.4270830154418945 +DE,1974-12-02,3.2708330154418945 +DE,1974-12-03,3.125 +DE,1974-12-04,3.0416669845581055 +DE,1974-12-05,3.0208330154418945 +DE,1974-12-06,3.0625 +DE,1974-12-09,3.2291669845581055 +DE,1974-12-10,3.25 +DE,1974-12-11,3.2395830154418945 +DE,1974-12-12,3.2291669845581055 +DE,1974-12-13,3.15625 +DE,1974-12-16,3.2291669845581055 +DE,1974-12-17,3.3125 +DE,1974-12-18,3.375 +DE,1974-12-19,3.3645830154418945 +DE,1974-12-20,3.3125 +DE,1974-12-23,3.3333330154418945 +DE,1974-12-24,3.3958330154418945 +DE,1974-12-26,3.4166669845581055 +DE,1974-12-27,3.4270830154418945 +DE,1974-12-30,3.4791669845581055 +DE,1974-12-31,3.5520830154418945 +DE,1975-01-02,3.5729169845581055 +DE,1975-01-03,3.4583330154418945 +DE,1975-01-06,3.4270830154418945 +DE,1975-01-07,3.3541669845581055 +DE,1975-01-08,3.2395830154418945 +DE,1975-01-09,3.3020830154418945 +DE,1975-01-10,3.3645830154418945 +DE,1975-01-13,3.3645830154418945 +DE,1975-01-14,3.3333330154418945 +DE,1975-01-15,3.3541669845581055 +DE,1975-01-16,3.3125 +DE,1975-01-17,3.3125 +DE,1975-01-20,3.34375 +DE,1975-01-21,3.3645830154418945 +DE,1975-01-22,3.3333330154418945 +DE,1975-01-23,3.1770830154418945 +DE,1975-01-24,3.09375 +DE,1975-01-27,3.2083330154418945 +DE,1975-01-28,3.25 +DE,1975-01-29,3.28125 +DE,1975-01-30,3.21875 +DE,1975-01-31,3.1979169845581055 +DE,1975-02-03,3.2291669845581055 +DE,1975-02-04,3.125 +DE,1975-02-05,3.1666669845581055 +DE,1975-02-06,3.0625 +DE,1975-02-07,2.9583330154418945 +DE,1975-02-10,2.9270830154418945 +DE,1975-02-11,3.0208330154418945 +DE,1975-02-12,3.1354169845581055 +DE,1975-02-13,3.2083330154418945 +DE,1975-02-14,3.2291669845581055 +DE,1975-02-18,3.21875 +DE,1975-02-19,3.375 +DE,1975-02-20,3.4583330154418945 +DE,1975-02-21,3.46875 +DE,1975-02-24,3.4166669845581055 +DE,1975-02-25,3.2708330154418945 +DE,1975-02-26,3.34375 +DE,1975-02-27,3.3333330154418945 +DE,1975-02-28,3.3125 +DE,1975-03-03,3.34375 +DE,1975-03-04,3.3333330154418945 +DE,1975-03-05,3.2395830154418945 +DE,1975-03-06,3.25 +DE,1975-03-07,3.2291669845581055 +DE,1975-03-10,3.25 +DE,1975-03-11,3.2395830154418945 +DE,1975-03-12,3.2083330154418945 +DE,1975-03-13,3.25 +DE,1975-03-14,3.3645830154418945 +DE,1975-03-17,3.5 +DE,1975-03-18,3.5208330154418945 +DE,1975-03-19,3.4791669845581055 +DE,1975-03-20,3.4479169845581055 +DE,1975-03-21,3.3958330154418945 +DE,1975-03-24,3.3125 +DE,1975-03-25,3.3645830154418945 +DE,1975-03-26,3.3854169845581055 +DE,1975-03-27,3.3854169845581055 +DE,1975-03-31,3.375 +DE,1975-04-01,3.3020830154418945 +DE,1975-04-02,3.2083330154418945 +DE,1975-04-03,3.2083330154418945 +DE,1975-04-04,3.2083330154418945 +DE,1975-04-07,3.2395830154418945 +DE,1975-04-08,3.2291669845581055 +DE,1975-04-09,3.2916669845581055 +DE,1975-04-10,3.3125 +DE,1975-04-11,3.2708330154418945 +DE,1975-04-14,3.3541669845581055 +DE,1975-04-15,3.3958330154418945 +DE,1975-04-16,3.375 +DE,1975-04-17,3.4375 +DE,1975-04-18,3.3854169845581055 +DE,1975-04-21,3.53125 +DE,1975-04-22,3.5729169845581055 +DE,1975-04-23,3.4270830154418945 +DE,1975-04-24,3.4583330154418945 +DE,1975-04-25,3.4791669845581055 +DE,1975-04-28,3.4583330154418945 +DE,1975-04-29,3.4166669845581055 +DE,1975-04-30,3.5 +DE,1975-05-01,3.5416669845581055 +DE,1975-05-02,3.6458330154418945 +DE,1975-05-05,3.7916669845581055 +DE,1975-05-06,3.7708330154418945 +DE,1975-05-07,3.8333330154418945 +DE,1975-05-08,3.8958330154418945 +DE,1975-05-09,3.9166669845581055 +DE,1975-05-12,3.90625 +DE,1975-05-13,3.8645830154418945 +DE,1975-05-14,3.8020830154418945 +DE,1975-05-15,3.625 +DE,1975-05-16,3.7291669845581055 +DE,1975-05-19,3.71875 +DE,1975-05-20,3.7083330154418945 +DE,1975-05-21,3.6875 +DE,1975-05-22,3.7604169845581055 +DE,1975-05-23,3.7395830154418945 +DE,1975-05-27,3.7291669845581055 +DE,1975-05-28,3.6145830154418945 +DE,1975-05-29,3.5520830154418945 +DE,1975-05-30,3.53125 +DE,1975-06-02,3.6354169845581055 +DE,1975-06-03,3.6354169845581055 +DE,1975-06-04,3.625 +DE,1975-06-05,3.6041669845581055 +DE,1975-06-06,3.6041669845581055 +DE,1975-06-09,3.4166669845581055 +DE,1975-06-10,3.4895830154418945 +DE,1975-06-11,3.4166669845581055 +DE,1975-06-12,3.375 +DE,1975-06-13,3.4166669845581055 +DE,1975-06-16,3.4375 +DE,1975-06-17,3.2916669845581055 +DE,1975-06-18,3.2708330154418945 +DE,1975-06-19,3.3229169845581055 +DE,1975-06-20,3.4166669845581055 +DE,1975-06-23,3.40625 +DE,1975-06-24,3.4479169845581055 +DE,1975-06-25,3.5 +DE,1975-06-26,3.4791669845581055 +DE,1975-06-27,3.5104169845581055 +DE,1975-06-30,3.5104169845581055 +DE,1975-07-01,3.5 +DE,1975-07-02,3.4895830154418945 +DE,1975-07-03,3.4583330154418945 +DE,1975-07-07,3.3541669845581055 +DE,1975-07-08,3.3020830154418945 +DE,1975-07-09,3.3541669845581055 +DE,1975-07-10,3.4166669845581055 +DE,1975-07-11,3.4583330154418945 +DE,1975-07-14,3.5 +DE,1975-07-15,3.4895830154418945 +DE,1975-07-16,3.4583330154418945 +DE,1975-07-17,3.375 +DE,1975-07-18,3.40625 +DE,1975-07-21,3.3854169845581055 +DE,1975-07-22,3.375 +DE,1975-07-23,3.3125 +DE,1975-07-24,3.3541669845581055 +DE,1975-07-25,3.3020830154418945 +DE,1975-07-28,3.34375 +DE,1975-07-29,3.28125 +DE,1975-07-30,3.375 +DE,1975-07-31,3.3645830154418945 +DE,1975-08-01,3.3020830154418945 +DE,1975-08-04,3.3333330154418945 +DE,1975-08-05,3.3541669845581055 +DE,1975-08-06,3.34375 +DE,1975-08-07,3.3541669845581055 +DE,1975-08-08,3.3541669845581055 +DE,1975-08-11,3.3854169845581055 +DE,1975-08-12,3.4166669845581055 +DE,1975-08-13,3.3333330154418945 +DE,1975-08-14,3.3229169845581055 +DE,1975-08-15,3.3333330154418945 +DE,1975-08-18,3.3333330154418945 +DE,1975-08-19,3.25 +DE,1975-08-20,3.2395830154418945 +DE,1975-08-21,3.2916669845581055 +DE,1975-08-22,3.3541669845581055 +DE,1975-08-25,3.3333330154418945 +DE,1975-08-26,3.3020830154418945 +DE,1975-08-27,3.3333330154418945 +DE,1975-08-28,3.4166669845581055 +DE,1975-08-29,3.4479169845581055 +DE,1975-09-02,3.3854169845581055 +DE,1975-09-03,3.5 +DE,1975-09-04,3.6145830154418945 +DE,1975-09-05,3.59375 +DE,1975-09-08,3.6354169845581055 +DE,1975-09-09,3.5833330154418945 +DE,1975-09-10,3.6041669845581055 +DE,1975-09-11,3.6354169845581055 +DE,1975-09-12,3.6666669845581055 +DE,1975-09-15,3.6979169845581055 +DE,1975-09-16,3.625 +DE,1975-09-17,3.6458330154418945 +DE,1975-09-18,3.75 +DE,1975-09-19,3.8958330154418945 +DE,1975-09-22,3.8645830154418945 +DE,1975-09-23,3.90625 +DE,1975-09-24,3.9583330154418945 +DE,1975-09-25,3.9791669845581055 +DE,1975-09-26,3.9583330154418945 +DE,1975-09-29,3.875 +DE,1975-09-30,3.8020830154418945 +DE,1975-10-01,3.7916669845581055 +DE,1975-10-02,3.8541669845581055 +DE,1975-10-03,3.9583330154418945 +DE,1975-10-06,3.9583330154418945 +DE,1975-10-07,3.9791669845581055 +DE,1975-10-08,4.0 +DE,1975-10-09,4.0 +DE,1975-10-10,4.0 +DE,1975-10-13,4.0416669845581055 +DE,1975-10-14,4.0104169845581055 +DE,1975-10-15,3.9895830154418945 +DE,1975-10-16,4.0833330154418945 +DE,1975-10-17,4.0729169845581055 +DE,1975-10-20,4.1458330154418945 +DE,1975-10-21,4.1666669845581055 +DE,1975-10-22,4.1458330154418945 +DE,1975-10-23,4.15625 +DE,1975-10-24,4.1041669845581055 +DE,1975-10-27,4.125 +DE,1975-10-28,4.1145830154418945 +DE,1975-10-29,4.0416669845581055 +DE,1975-10-30,4.0520830154418945 +DE,1975-10-31,4.0208330154418945 +DE,1975-11-03,3.9583330154418945 +DE,1975-11-04,3.9583330154418945 +DE,1975-11-05,3.9791669845581055 +DE,1975-11-06,3.9895830154418945 +DE,1975-11-07,4.0208330154418945 +DE,1975-11-10,4.0833330154418945 +DE,1975-11-11,4.1666669845581055 +DE,1975-11-12,4.2708330154418945 +DE,1975-11-13,4.25 +DE,1975-11-14,4.2083330154418945 +DE,1975-11-17,4.2916669845581055 +DE,1975-11-18,4.2708330154418945 +DE,1975-11-19,4.1875 +DE,1975-11-20,4.21875 +DE,1975-11-21,4.1666669845581055 +DE,1975-11-24,4.125 +DE,1975-11-25,4.1354169845581055 +DE,1975-11-26,4.1875 +DE,1975-11-28,4.1875 +DE,1975-12-01,4.1770830154418945 +DE,1975-12-02,4.0833330154418945 +DE,1975-12-03,4.0 +DE,1975-12-04,4.0416669845581055 +DE,1975-12-05,3.9166669845581055 +DE,1975-12-08,3.9375 +DE,1975-12-09,3.8958330154418945 +DE,1975-12-10,3.9270830154418945 +DE,1975-12-11,3.9375 +DE,1975-12-12,3.9583330154418945 +DE,1975-12-15,4.0208330154418945 +DE,1975-12-16,4.0416669845581055 +DE,1975-12-17,4.09375 +DE,1975-12-18,4.125 +DE,1975-12-19,4.1354169845581055 +DE,1975-12-22,4.1041669845581055 +DE,1975-12-23,4.1666669845581055 +DE,1975-12-24,4.1770830154418945 +DE,1975-12-26,4.1979169845581055 +DE,1975-12-29,4.1666669845581055 +DE,1975-12-30,4.25 +DE,1975-12-31,4.3229169845581055 +DE,1976-01-02,4.3333330154418945 +DE,1976-01-05,4.4583330154418945 +DE,1976-01-06,4.4583330154418945 +DE,1976-01-07,4.4583330154418945 +DE,1976-01-08,4.3229169845581055 +DE,1976-01-09,4.34375 +DE,1976-01-12,4.4270830154418945 +DE,1976-01-13,4.3958330154418945 +DE,1976-01-14,4.4583330154418945 +DE,1976-01-15,4.5 +DE,1976-01-16,4.5520830154418945 +DE,1976-01-19,4.6354169845581055 +DE,1976-01-20,4.6875 +DE,1976-01-21,4.6979169845581055 +DE,1976-01-22,4.65625 +DE,1976-01-23,4.8020830154418945 +DE,1976-01-26,4.8229169845581055 +DE,1976-01-27,4.8020830154418945 +DE,1976-01-28,4.7916669845581055 +DE,1976-01-29,4.90625 +DE,1976-01-30,4.875 +DE,1976-02-02,4.9166669845581055 +DE,1976-02-03,5.0208330154418945 +DE,1976-02-04,5.0416669845581055 +DE,1976-02-05,4.9166669845581055 +DE,1976-02-06,4.9166669845581055 +DE,1976-02-09,4.9166669845581055 +DE,1976-02-10,4.90625 +DE,1976-02-11,4.90625 +DE,1976-02-12,4.8854169845581055 +DE,1976-02-13,4.8854169845581055 +DE,1976-02-17,4.8958330154418945 +DE,1976-02-18,5.0 +DE,1976-02-19,5.1354169845581055 +DE,1976-02-20,5.1666669845581055 +DE,1976-02-23,5.1770830154418945 +DE,1976-02-24,5.15625 +DE,1976-02-25,5.375 +DE,1976-02-26,5.5208330154418945 +DE,1976-02-27,5.4583330154418945 +DE,1976-03-01,5.5729169845581055 +DE,1976-03-02,5.7708330154418945 +DE,1976-03-03,5.7083330154418945 +DE,1976-03-04,5.6041669845581055 +DE,1976-03-05,5.6145830154418945 +DE,1976-03-08,5.65625 +DE,1976-03-09,5.6875 +DE,1976-03-10,5.6666669845581055 +DE,1976-03-11,5.71875 +DE,1976-03-12,5.6041669845581055 +DE,1976-03-15,5.4375 +DE,1976-03-16,5.5416669845581055 +DE,1976-03-17,5.46875 +DE,1976-03-18,5.4479169845581055 +DE,1976-03-19,5.4166669845581055 +DE,1976-03-22,5.4375 +DE,1976-03-23,5.5208330154418945 +DE,1976-03-24,5.5208330154418945 +DE,1976-03-25,5.4479169845581055 +DE,1976-03-26,5.3854169845581055 +DE,1976-03-29,5.2916669845581055 +DE,1976-03-30,5.25 +DE,1976-03-31,5.3020830154418945 +DE,1976-04-01,5.3645830154418945 +DE,1976-04-02,5.3645830154418945 +DE,1976-04-05,5.5625 +DE,1976-04-06,5.59375 +DE,1976-04-07,5.5520830154418945 +DE,1976-04-08,5.4479169845581055 +DE,1976-04-09,5.3333330154418945 +DE,1976-04-12,5.2083330154418945 +DE,1976-04-13,5.1979169845581055 +DE,1976-04-14,5.1666669845581055 +DE,1976-04-15,5.1041669845581055 +DE,1976-04-19,5.1666669845581055 +DE,1976-04-20,5.2291669845581055 +DE,1976-04-21,5.2604169845581055 +DE,1976-04-22,5.3125 +DE,1976-04-23,5.1875 +DE,1976-04-26,5.25 +DE,1976-04-27,5.21875 +DE,1976-04-28,5.25 +DE,1976-04-29,5.3333330154418945 +DE,1976-04-30,5.3645830154418945 +DE,1976-05-03,5.3645830154418945 +DE,1976-05-04,5.3854169845581055 +DE,1976-05-05,5.375 +DE,1976-05-06,5.3958330154418945 +DE,1976-05-07,5.5208330154418945 +DE,1976-05-10,5.6354169845581055 +DE,1976-05-11,5.6354169845581055 +DE,1976-05-12,5.6354169845581055 +DE,1976-05-13,5.4375 +DE,1976-05-14,5.3958330154418945 +DE,1976-05-17,5.3854169845581055 +DE,1976-05-18,5.4166669845581055 +DE,1976-05-19,5.4270830154418945 +DE,1976-05-20,5.4166669845581055 +DE,1976-05-21,5.3854169845581055 +DE,1976-05-24,5.3229169845581055 +DE,1976-05-25,5.3541669845581055 +DE,1976-05-26,5.5416669845581055 +DE,1976-05-27,5.5416669845581055 +DE,1976-05-28,5.6354169845581055 +DE,1976-06-01,5.7395830154418945 +DE,1976-06-02,5.75 +DE,1976-06-03,5.78125 +DE,1976-06-04,5.75 +DE,1976-06-07,5.6875 +DE,1976-06-08,5.75 +DE,1976-06-09,5.6770830154418945 +DE,1976-06-10,5.7291669845581055 +DE,1976-06-11,5.8333330154418945 +DE,1976-06-14,5.9375 +DE,1976-06-15,5.8854169845581055 +DE,1976-06-16,5.9583330154418945 +DE,1976-06-17,6.0729169845581055 +DE,1976-06-18,6.0833330154418945 +DE,1976-06-21,6.09375 +DE,1976-06-22,6.03125 +DE,1976-06-23,5.90625 +DE,1976-06-24,5.9583330154418945 +DE,1976-06-25,5.96875 +DE,1976-06-28,5.7916669845581055 +DE,1976-06-29,5.78125 +DE,1976-06-30,5.7916669845581055 +DE,1976-07-01,5.7916669845581055 +DE,1976-07-02,5.8020830154418945 +DE,1976-07-06,5.78125 +DE,1976-07-07,5.6770830154418945 +DE,1976-07-08,5.71875 +DE,1976-07-09,5.6770830154418945 +DE,1976-07-12,5.7708330154418945 +DE,1976-07-13,5.6770830154418945 +DE,1976-07-14,5.6770830154418945 +DE,1976-07-15,5.65625 +DE,1976-07-16,5.6458330154418945 +DE,1976-07-19,5.625 +DE,1976-07-20,5.5 +DE,1976-07-21,5.5208330154418945 +DE,1976-07-22,5.5 +DE,1976-07-23,5.3958330154418945 +DE,1976-07-26,5.34375 +DE,1976-07-27,5.3958330154418945 +DE,1976-07-28,5.4166669845581055 +DE,1976-07-29,5.4895830154418945 +DE,1976-07-30,5.6041669845581055 +DE,1976-08-02,5.6666669845581055 +DE,1976-08-03,5.6666669845581055 +DE,1976-08-04,5.6354169845581055 +DE,1976-08-05,5.5625 +DE,1976-08-06,5.5104169845581055 +DE,1976-08-09,5.5104169845581055 +DE,1976-08-10,5.5416669845581055 +DE,1976-08-11,5.5416669845581055 +DE,1976-08-12,5.53125 +DE,1976-08-13,5.5625 +DE,1976-08-16,5.6458330154418945 +DE,1976-08-17,5.7083330154418945 +DE,1976-08-18,5.6770830154418945 +DE,1976-08-19,5.53125 +DE,1976-08-20,5.46875 +DE,1976-08-23,5.4166669845581055 +DE,1976-08-24,5.4479169845581055 +DE,1976-08-25,5.4583330154418945 +DE,1976-08-26,5.4479169845581055 +DE,1976-08-27,5.40625 +DE,1976-08-30,5.3645830154418945 +DE,1976-08-31,5.4270830154418945 +DE,1976-09-01,5.4791669845581055 +DE,1976-09-02,5.46875 +DE,1976-09-03,5.5520830154418945 +DE,1976-09-07,5.6354169845581055 +DE,1976-09-08,5.6875 +DE,1976-09-09,5.6041669845581055 +DE,1976-09-10,5.6458330154418945 +DE,1976-09-13,5.6666669845581055 +DE,1976-09-14,5.6770830154418945 +DE,1976-09-15,5.6458330154418945 +DE,1976-09-16,5.5833330154418945 +DE,1976-09-17,5.6354169845581055 +DE,1976-09-20,5.625 +DE,1976-09-21,5.6666669845581055 +DE,1976-09-22,5.4375 +DE,1976-09-23,5.3125 +DE,1976-09-24,5.3541669845581055 +DE,1976-09-27,5.4375 +DE,1976-09-28,5.3958330154418945 +DE,1976-09-29,5.3958330154418945 +DE,1976-09-30,5.2916669845581055 +DE,1976-10-01,5.1666669845581055 +DE,1976-10-04,5.2083330154418945 +DE,1976-10-05,5.125 +DE,1976-10-06,5.0833330154418945 +DE,1976-10-07,5.125 +DE,1976-10-08,5.0833330154418945 +DE,1976-10-11,4.9791669845581055 +DE,1976-10-12,4.8958330154418945 +DE,1976-10-13,5.0 +DE,1976-10-14,4.9583330154418945 +DE,1976-10-15,5.0 +DE,1976-10-18,5.0833330154418945 +DE,1976-10-19,5.0625 +DE,1976-10-20,5.2291669845581055 +DE,1976-10-21,5.125 +DE,1976-10-22,4.9791669845581055 +DE,1976-10-25,5.0625 +DE,1976-10-26,5.2916669845581055 +DE,1976-10-27,5.125 +DE,1976-10-28,5.2083330154418945 +DE,1976-10-29,5.2708330154418945 +DE,1976-11-01,5.1875 +DE,1976-11-03,5.0416669845581055 +DE,1976-11-04,5.0833330154418945 +DE,1976-11-05,5.0 +DE,1976-11-08,5.0416669845581055 +DE,1976-11-09,5.0416669845581055 +DE,1976-11-10,5.0 +DE,1976-11-11,4.9375 +DE,1976-11-12,4.9791669845581055 +DE,1976-11-15,5.0 +DE,1976-11-16,4.9166669845581055 +DE,1976-11-17,5.0 +DE,1976-11-18,5.0 +DE,1976-11-19,5.0625 +DE,1976-11-22,5.125 +DE,1976-11-23,5.0416669845581055 +DE,1976-11-24,5.0 +DE,1976-11-26,4.9791669845581055 +DE,1976-11-29,5.0 +DE,1976-11-30,4.9583330154418945 +DE,1976-12-01,5.0625 +DE,1976-12-02,5.0 +DE,1976-12-03,5.0416669845581055 +DE,1976-12-06,5.0416669845581055 +DE,1976-12-07,5.0208330154418945 +DE,1976-12-08,5.0833330154418945 +DE,1976-12-09,5.2083330154418945 +DE,1976-12-10,5.3125 +DE,1976-12-13,5.3541669845581055 +DE,1976-12-14,5.2708330154418945 +DE,1976-12-15,5.2708330154418945 +DE,1976-12-16,5.2083330154418945 +DE,1976-12-17,5.1875 +DE,1976-12-20,5.1666669845581055 +DE,1976-12-21,5.1666669845581055 +DE,1976-12-22,5.2291669845581055 +DE,1976-12-23,5.1041669845581055 +DE,1976-12-27,5.1666669845581055 +DE,1976-12-28,5.1666669845581055 +DE,1976-12-29,5.1666669845581055 +DE,1976-12-30,5.25 +DE,1976-12-31,5.2708330154418945 +DE,1977-01-03,5.1666669845581055 +DE,1977-01-04,5.0833330154418945 +DE,1977-01-05,5.0625 +DE,1977-01-06,4.9791669845581055 +DE,1977-01-07,5.0208330154418945 +DE,1977-01-10,4.9791669845581055 +DE,1977-01-11,4.9583330154418945 +DE,1977-01-12,4.9375 +DE,1977-01-13,5.0208330154418945 +DE,1977-01-14,5.0625 +DE,1977-01-17,4.8541669845581055 +DE,1977-01-18,4.8125 +DE,1977-01-19,4.8125 +DE,1977-01-20,4.625 +DE,1977-01-21,4.7083330154418945 +DE,1977-01-24,4.6875 +DE,1977-01-25,4.6458330154418945 +DE,1977-01-26,4.5833330154418945 +DE,1977-01-27,4.4375 +DE,1977-01-28,4.5833330154418945 +DE,1977-01-31,4.625 +DE,1977-02-01,4.625 +DE,1977-02-02,4.7083330154418945 +DE,1977-02-03,4.7083330154418945 +DE,1977-02-04,4.75 +DE,1977-02-07,4.875 +DE,1977-02-08,4.7916669845581055 +DE,1977-02-09,4.75 +DE,1977-02-10,4.875 +DE,1977-02-11,4.8125 +DE,1977-02-14,4.8958330154418945 +DE,1977-02-15,4.9583330154418945 +DE,1977-02-16,4.9791669845581055 +DE,1977-02-17,4.875 +DE,1977-02-18,4.8125 +DE,1977-02-22,4.7916669845581055 +DE,1977-02-23,4.7708330154418945 +DE,1977-02-24,4.7083330154418945 +DE,1977-02-25,4.6666669845581055 +DE,1977-02-28,4.6666669845581055 +DE,1977-03-01,4.6666669845581055 +DE,1977-03-02,4.6875 +DE,1977-03-03,4.7291669845581055 +DE,1977-03-04,4.7916669845581055 +DE,1977-03-07,4.7708330154418945 +DE,1977-03-08,4.6666669845581055 +DE,1977-03-09,4.6458330154418945 +DE,1977-03-10,4.6875 +DE,1977-03-11,4.7291669845581055 +DE,1977-03-14,4.8125 +DE,1977-03-15,4.9375 +DE,1977-03-16,5.0 +DE,1977-03-17,4.9791669845581055 +DE,1977-03-18,4.9375 +DE,1977-03-21,4.9375 +DE,1977-03-22,4.9375 +DE,1977-03-23,4.9166669845581055 +DE,1977-03-24,4.875 +DE,1977-03-25,4.8958330154418945 +DE,1977-03-28,4.9375 +DE,1977-03-29,4.9375 +DE,1977-03-30,4.9583330154418945 +DE,1977-03-31,5.1041669845581055 +DE,1977-04-01,5.1458330154418945 +DE,1977-04-04,5.0833330154418945 +DE,1977-04-05,5.0416669845581055 +DE,1977-04-06,5.0416669845581055 +DE,1977-04-07,5.0833330154418945 +DE,1977-04-11,5.125 +DE,1977-04-12,5.1666669845581055 +DE,1977-04-13,5.25 +DE,1977-04-14,5.2916669845581055 +DE,1977-04-15,5.3333330154418945 +DE,1977-04-18,5.2916669845581055 +DE,1977-04-19,5.3333330154418945 +DE,1977-04-20,5.3333330154418945 +DE,1977-04-21,5.2916669845581055 +DE,1977-04-22,5.125 +DE,1977-04-25,5.1875 +DE,1977-04-26,5.1666669845581055 +DE,1977-04-27,5.2708330154418945 +DE,1977-04-28,5.2916669845581055 +DE,1977-04-29,5.3125 +DE,1977-05-02,5.3333330154418945 +DE,1977-05-03,5.4583330154418945 +DE,1977-05-04,5.5 +DE,1977-05-05,5.4791669845581055 +DE,1977-05-06,5.4583330154418945 +DE,1977-05-09,5.5 +DE,1977-05-10,5.4375 +DE,1977-05-11,5.4791669845581055 +DE,1977-05-12,5.4583330154418945 +DE,1977-05-13,5.4791669845581055 +DE,1977-05-16,5.4583330154418945 +DE,1977-05-17,5.5 +DE,1977-05-18,5.5 +DE,1977-05-19,5.4791669845581055 +DE,1977-05-20,5.5208330154418945 +DE,1977-05-23,5.4791669845581055 +DE,1977-05-24,5.4166669845581055 +DE,1977-05-25,5.3958330154418945 +DE,1977-05-26,5.3958330154418945 +DE,1977-05-27,5.2708330154418945 +DE,1977-05-31,5.3125 +DE,1977-06-01,5.4166669845581055 +DE,1977-06-02,5.3958330154418945 +DE,1977-06-03,5.4375 +DE,1977-06-06,5.3333330154418945 +DE,1977-06-07,5.3333330154418945 +DE,1977-06-08,5.3125 +DE,1977-06-09,5.25 +DE,1977-06-10,5.2083330154418945 +DE,1977-06-13,5.1666669845581055 +DE,1977-06-14,5.1458330154418945 +DE,1977-06-15,5.0625 +DE,1977-06-16,5.0416669845581055 +DE,1977-06-17,4.9791669845581055 +DE,1977-06-20,4.9791669845581055 +DE,1977-06-21,4.9583330154418945 +DE,1977-06-22,4.9166669845581055 +DE,1977-06-23,4.9791669845581055 +DE,1977-06-24,4.9375 +DE,1977-06-27,4.9166669845581055 +DE,1977-06-28,4.8125 +DE,1977-06-29,4.8125 +DE,1977-06-30,4.75 +DE,1977-07-01,4.7083330154418945 +DE,1977-07-05,4.6041669845581055 +DE,1977-07-06,4.5625 +DE,1977-07-07,4.5416669845581055 +DE,1977-07-08,4.6041669845581055 +DE,1977-07-11,4.5833330154418945 +DE,1977-07-12,4.625 +DE,1977-07-13,4.5833330154418945 +DE,1977-07-15,4.5416669845581055 +DE,1977-07-18,4.5416669845581055 +DE,1977-07-19,4.4791669845581055 +DE,1977-07-20,4.3541669845581055 +DE,1977-07-21,4.3958330154418945 +DE,1977-07-22,4.5416669845581055 +DE,1977-07-25,4.4583330154418945 +DE,1977-07-26,4.4166669845581055 +DE,1977-07-27,4.2916669845581055 +DE,1977-07-28,4.3333330154418945 +DE,1977-07-29,4.3333330154418945 +DE,1977-08-01,4.3958330154418945 +DE,1977-08-02,4.3958330154418945 +DE,1977-08-03,4.4583330154418945 +DE,1977-08-04,4.5 +DE,1977-08-05,4.5625 +DE,1977-08-08,4.4583330154418945 +DE,1977-08-09,4.4791669845581055 +DE,1977-08-10,4.5833330154418945 +DE,1977-08-11,4.5625 +DE,1977-08-12,4.5208330154418945 +DE,1977-08-15,4.5208330154418945 +DE,1977-08-16,4.5208330154418945 +DE,1977-08-17,4.5833330154418945 +DE,1977-08-18,4.5833330154418945 +DE,1977-08-19,4.5208330154418945 +DE,1977-08-22,4.5208330154418945 +DE,1977-08-23,4.5 +DE,1977-08-24,4.4375 +DE,1977-08-25,4.3125 +DE,1977-08-26,4.2708330154418945 +DE,1977-08-29,4.3541669845581055 +DE,1977-08-30,4.2708330154418945 +DE,1977-08-31,4.2916669845581055 +DE,1977-09-01,4.3125 +DE,1977-09-02,4.2708330154418945 +DE,1977-09-06,4.2291669845581055 +DE,1977-09-07,4.25 +DE,1977-09-08,4.2083330154418945 +DE,1977-09-09,4.2291669845581055 +DE,1977-09-12,4.2083330154418945 +DE,1977-09-13,4.2916669845581055 +DE,1977-09-14,4.3125 +DE,1977-09-15,4.3541669845581055 +DE,1977-09-16,4.375 +DE,1977-09-19,4.3333330154418945 +DE,1977-09-20,4.2916669845581055 +DE,1977-09-21,4.3125 +DE,1977-09-22,4.3333330154418945 +DE,1977-09-23,4.3333330154418945 +DE,1977-09-26,4.3333330154418945 +DE,1977-09-27,4.375 +DE,1977-09-28,4.3333330154418945 +DE,1977-09-29,4.3541669845581055 +DE,1977-09-30,4.3541669845581055 +DE,1977-10-03,4.3333330154418945 +DE,1977-10-04,4.3125 +DE,1977-10-05,4.2291669845581055 +DE,1977-10-06,4.2916669845581055 +DE,1977-10-07,4.2291669845581055 +DE,1977-10-10,4.25 +DE,1977-10-11,4.25 +DE,1977-10-12,4.25 +DE,1977-10-13,4.1666669845581055 +DE,1977-10-14,4.1458330154418945 +DE,1977-10-17,4.125 +DE,1977-10-18,4.1666669845581055 +DE,1977-10-19,4.125 +DE,1977-10-20,4.1458330154418945 +DE,1977-10-21,4.1041669845581055 +DE,1977-10-24,4.0625 +DE,1977-10-25,4.0625 +DE,1977-10-26,4.1458330154418945 +DE,1977-10-27,4.1875 +DE,1977-10-28,4.1666669845581055 +DE,1977-10-31,4.1041669845581055 +DE,1977-11-01,4.0416669845581055 +DE,1977-11-02,4.125 +DE,1977-11-03,4.1041669845581055 +DE,1977-11-04,4.1666669845581055 +DE,1977-11-07,4.2291669845581055 +DE,1977-11-08,4.25 +DE,1977-11-09,4.2916669845581055 +DE,1977-11-10,4.4791669845581055 +DE,1977-11-11,4.6041669845581055 +DE,1977-11-14,4.5 +DE,1977-11-15,4.5 +DE,1977-11-16,4.5 +DE,1977-11-17,4.4583330154418945 +DE,1977-11-18,4.4791669845581055 +DE,1977-11-21,4.4583330154418945 +DE,1977-11-22,4.4791669845581055 +DE,1977-11-23,4.4791669845581055 +DE,1977-11-25,4.3125 +DE,1977-11-28,4.2916669845581055 +DE,1977-11-29,4.1666669845581055 +DE,1977-11-30,4.1458330154418945 +DE,1977-12-01,4.25 +DE,1977-12-02,4.2291669845581055 +DE,1977-12-05,4.1875 +DE,1977-12-06,4.0625 +DE,1977-12-07,4.125 +DE,1977-12-08,4.1875 +DE,1977-12-09,4.2291669845581055 +DE,1977-12-12,4.125 +DE,1977-12-13,4.1458330154418945 +DE,1977-12-14,4.1875 +DE,1977-12-15,4.2083330154418945 +DE,1977-12-16,4.2083330154418945 +DE,1977-12-19,4.1875 +DE,1977-12-20,4.2291669845581055 +DE,1977-12-21,4.2291669845581055 +DE,1977-12-22,4.2083330154418945 +DE,1977-12-23,4.2916669845581055 +DE,1977-12-27,4.2916669845581055 +DE,1977-12-28,4.2291669845581055 +DE,1977-12-29,4.1875 +DE,1977-12-30,4.125 +DE,1978-01-03,4.125 +DE,1978-01-04,4.1041669845581055 +DE,1978-01-05,4.0833330154418945 +DE,1978-01-06,4.0833330154418945 +DE,1978-01-09,4.0208330154418945 +DE,1978-01-10,4.0625 +DE,1978-01-11,4.0 +DE,1978-01-12,4.0416669845581055 +DE,1978-01-13,4.0208330154418945 +DE,1978-01-16,4.0625 +DE,1978-01-17,4.0833330154418945 +DE,1978-01-18,4.0833330154418945 +DE,1978-01-19,4.0625 +DE,1978-01-20,4.0625 +DE,1978-01-23,3.9375 +DE,1978-01-24,3.9583330154418945 +DE,1978-01-25,3.9791669845581055 +DE,1978-01-26,3.9166669845581055 +DE,1978-01-27,3.8958330154418945 +DE,1978-01-30,4.0 +DE,1978-01-31,3.9375 +DE,1978-02-01,4.0208330154418945 +DE,1978-02-02,4.0 +DE,1978-02-03,4.0 +DE,1978-02-06,4.0416669845581055 +DE,1978-02-07,4.0833330154418945 +DE,1978-02-08,4.1458330154418945 +DE,1978-02-09,4.0208330154418945 +DE,1978-02-10,4.0625 +DE,1978-02-13,4.0416669845581055 +DE,1978-02-14,4.0416669845581055 +DE,1978-02-15,4.0 +DE,1978-02-16,3.875 +DE,1978-02-17,3.9166669845581055 +DE,1978-02-21,3.9166669845581055 +DE,1978-02-22,3.875 +DE,1978-02-23,3.8541669845581055 +DE,1978-02-24,3.9583330154418945 +DE,1978-02-27,3.9791669845581055 +DE,1978-02-28,3.8541669845581055 +DE,1978-03-01,3.8958330154418945 +DE,1978-03-02,3.9791669845581055 +DE,1978-03-03,3.9166669845581055 +DE,1978-03-06,3.8333330154418945 +DE,1978-03-07,3.9375 +DE,1978-03-08,4.0 +DE,1978-03-09,4.0833330154418945 +DE,1978-03-10,4.2083330154418945 +DE,1978-03-13,4.1875 +DE,1978-03-14,4.1458330154418945 +DE,1978-03-15,4.0625 +DE,1978-03-16,4.0416669845581055 +DE,1978-03-17,4.1666669845581055 +DE,1978-03-20,4.1666669845581055 +DE,1978-03-21,4.0833330154418945 +DE,1978-03-22,4.1041669845581055 +DE,1978-03-23,4.0625 +DE,1978-03-27,4.1041669845581055 +DE,1978-03-28,4.1666669845581055 +DE,1978-03-29,4.1875 +DE,1978-03-30,4.2083330154418945 +DE,1978-03-31,4.1875 +DE,1978-04-03,4.1666669845581055 +DE,1978-04-04,4.1875 +DE,1978-04-05,4.2916669845581055 +DE,1978-04-06,4.2916669845581055 +DE,1978-04-07,4.3333330154418945 +DE,1978-04-10,4.3958330154418945 +DE,1978-04-11,4.3541669845581055 +DE,1978-04-12,4.375 +DE,1978-04-13,4.375 +DE,1978-04-14,4.5625 +DE,1978-04-17,4.625 +DE,1978-04-18,4.4583330154418945 +DE,1978-04-19,4.4375 +DE,1978-04-20,4.5416669845581055 +DE,1978-04-21,4.5416669845581055 +DE,1978-04-24,4.6458330154418945 +DE,1978-04-25,4.75 +DE,1978-04-26,4.7291669845581055 +DE,1978-04-27,4.6666669845581055 +DE,1978-04-28,4.7708330154418945 +DE,1978-05-01,4.7291669845581055 +DE,1978-05-02,4.75 +DE,1978-05-03,4.7083330154418945 +DE,1978-05-04,4.6875 +DE,1978-05-05,4.7708330154418945 +DE,1978-05-08,4.7708330154418945 +DE,1978-05-09,4.8125 +DE,1978-05-10,4.8333330154418945 +DE,1978-05-11,5.0208330154418945 +DE,1978-05-12,5.0833330154418945 +DE,1978-05-15,5.0833330154418945 +DE,1978-05-16,5.1458330154418945 +DE,1978-05-17,5.1041669845581055 +DE,1978-05-18,5.0208330154418945 +DE,1978-05-19,4.9791669845581055 +DE,1978-05-22,5.0 +DE,1978-05-23,5.0 +DE,1978-05-24,4.9583330154418945 +DE,1978-05-25,4.9375 +DE,1978-05-26,4.9166669845581055 +DE,1978-05-30,4.9791669845581055 +DE,1978-05-31,5.0833330154418945 +DE,1978-06-01,5.0625 +DE,1978-06-02,5.1458330154418945 +DE,1978-06-05,5.25 +DE,1978-06-06,5.3125 +DE,1978-06-07,5.2708330154418945 +DE,1978-06-08,5.4375 +DE,1978-06-09,5.5 +DE,1978-06-12,5.6041669845581055 +DE,1978-06-13,5.625 +DE,1978-06-14,5.6666669845581055 +DE,1978-06-15,5.4583330154418945 +DE,1978-06-16,5.4583330154418945 +DE,1978-06-19,5.5 +DE,1978-06-20,5.4583330154418945 +DE,1978-06-21,5.4166669845581055 +DE,1978-06-22,5.4791669845581055 +DE,1978-06-23,5.4791669845581055 +DE,1978-06-26,5.4375 +DE,1978-06-27,5.3541669845581055 +DE,1978-06-28,5.3333330154418945 +DE,1978-06-29,5.3333330154418945 +DE,1978-06-30,5.25 +DE,1978-07-03,5.2708330154418945 +DE,1978-07-05,5.1875 +DE,1978-07-06,5.1875 +DE,1978-07-07,5.2708330154418945 +DE,1978-07-10,5.3333330154418945 +DE,1978-07-11,5.4583330154418945 +DE,1978-07-12,5.3958330154418945 +DE,1978-07-13,5.4166669845581055 +DE,1978-07-14,5.4166669845581055 +DE,1978-07-17,5.4583330154418945 +DE,1978-07-18,5.375 +DE,1978-07-19,5.4583330154418945 +DE,1978-07-20,5.3541669845581055 +DE,1978-07-21,5.2916669845581055 +DE,1978-07-24,5.375 +DE,1978-07-25,5.3333330154418945 +DE,1978-07-26,5.4583330154418945 +DE,1978-07-27,5.4583330154418945 +DE,1978-07-28,5.4583330154418945 +DE,1978-07-31,5.5 +DE,1978-08-01,5.4791669845581055 +DE,1978-08-02,5.6041669845581055 +DE,1978-08-03,5.5208330154418945 +DE,1978-08-04,5.6458330154418945 +DE,1978-08-07,5.7083330154418945 +DE,1978-08-08,5.7708330154418945 +DE,1978-08-09,5.8333330154418945 +DE,1978-08-10,5.75 +DE,1978-08-11,5.75 +DE,1978-08-14,5.7291669845581055 +DE,1978-08-15,5.6875 +DE,1978-08-16,5.6875 +DE,1978-08-17,5.7708330154418945 +DE,1978-08-18,5.8333330154418945 +DE,1978-08-21,5.8125 +DE,1978-08-22,5.8333330154418945 +DE,1978-08-23,5.7291669845581055 +DE,1978-08-24,5.7291669845581055 +DE,1978-08-25,5.7083330154418945 +DE,1978-08-28,5.6041669845581055 +DE,1978-08-29,5.5416669845581055 +DE,1978-08-30,5.5625 +DE,1978-08-31,5.5208330154418945 +DE,1978-09-01,5.5208330154418945 +DE,1978-09-05,5.5416669845581055 +DE,1978-09-06,5.5 +DE,1978-09-07,5.5 +DE,1978-09-08,5.5625 +DE,1978-09-11,5.875 +DE,1978-09-12,5.9583330154418945 +DE,1978-09-13,6.0208330154418945 +DE,1978-09-14,6.1041669845581055 +DE,1978-09-15,6.1041669845581055 +DE,1978-09-18,6.1041669845581055 +DE,1978-09-19,6.0625 +DE,1978-09-20,5.9791669845581055 +DE,1978-09-21,5.8333330154418945 +DE,1978-09-22,5.8541669845581055 +DE,1978-09-25,5.8541669845581055 +DE,1978-09-26,5.8333330154418945 +DE,1978-09-27,5.7291669845581055 +DE,1978-09-28,5.7291669845581055 +DE,1978-09-29,5.7916669845581055 +DE,1978-10-02,5.8958330154418945 +DE,1978-10-03,5.8958330154418945 +DE,1978-10-04,5.875 +DE,1978-10-05,5.9166669845581055 +DE,1978-10-06,5.9583330154418945 +DE,1978-10-09,6.0625 +DE,1978-10-10,5.9791669845581055 +DE,1978-10-11,5.9791669845581055 +DE,1978-10-12,5.9791669845581055 +DE,1978-10-13,5.9375 +DE,1978-10-16,5.7708330154418945 +DE,1978-10-17,5.6666669845581055 +DE,1978-10-18,5.6666669845581055 +DE,1978-10-19,5.5833330154418945 +DE,1978-10-20,5.4166669845581055 +DE,1978-10-23,5.4583330154418945 +DE,1978-10-24,5.4583330154418945 +DE,1978-10-25,5.4166669845581055 +DE,1978-10-26,5.4375 +DE,1978-10-27,5.3333330154418945 +DE,1978-10-30,5.3333330154418945 +DE,1978-10-31,5.1458330154418945 +DE,1978-11-01,5.5208330154418945 +DE,1978-11-02,5.6041669845581055 +DE,1978-11-03,5.7083330154418945 +DE,1978-11-06,5.5833330154418945 +DE,1978-11-07,5.5 +DE,1978-11-08,5.5 +DE,1978-11-09,5.6041669845581055 +DE,1978-11-10,5.5625 +DE,1978-11-13,5.4375 +DE,1978-11-14,5.2916669845581055 +DE,1978-11-15,5.3541669845581055 +DE,1978-11-16,5.5208330154418945 +DE,1978-11-17,5.5 +DE,1978-11-20,5.5833330154418945 +DE,1978-11-21,5.5 +DE,1978-11-22,5.4791669845581055 +DE,1978-11-24,5.4583330154418945 +DE,1978-11-27,5.4375 +DE,1978-11-28,5.4375 +DE,1978-11-29,5.4166669845581055 +DE,1978-11-30,5.4583330154418945 +DE,1978-12-01,5.5833330154418945 +DE,1978-12-04,5.4583330154418945 +DE,1978-12-05,5.3958330154418945 +DE,1978-12-06,5.625 +DE,1978-12-07,5.5833330154418945 +DE,1978-12-08,5.6041669845581055 +DE,1978-12-11,5.7708330154418945 +DE,1978-12-12,5.7708330154418945 +DE,1978-12-13,5.8333330154418945 +DE,1978-12-14,5.8125 +DE,1978-12-15,5.7708330154418945 +DE,1978-12-18,5.4375 +DE,1978-12-19,5.5208330154418945 +DE,1978-12-20,5.5208330154418945 +DE,1978-12-21,5.5833330154418945 +DE,1978-12-22,5.6458330154418945 +DE,1978-12-26,5.8333330154418945 +DE,1978-12-27,5.8333330154418945 +DE,1978-12-28,5.8125 +DE,1978-12-29,5.7708330154418945 +DE,1979-01-02,5.8125 +DE,1979-01-03,6.0625 +DE,1979-01-04,6.25 +DE,1979-01-05,6.3333330154418945 +DE,1979-01-08,6.25 +DE,1979-01-09,6.2291669845581055 +DE,1979-01-10,6.1666669845581055 +DE,1979-01-11,6.1458330154418945 +DE,1979-01-12,6.2291669845581055 +DE,1979-01-15,6.2083330154418945 +DE,1979-01-16,6.1041669845581055 +DE,1979-01-17,6.0833330154418945 +DE,1979-01-18,6.0833330154418945 +DE,1979-01-19,6.0833330154418945 +DE,1979-01-22,6.0416669845581055 +DE,1979-01-23,6.125 +DE,1979-01-24,6.1041669845581055 +DE,1979-01-25,6.25 +DE,1979-01-26,6.2708330154418945 +DE,1979-01-29,6.2083330154418945 +DE,1979-01-30,6.2083330154418945 +DE,1979-01-31,6.0416669845581055 +DE,1979-02-01,6.0833330154418945 +DE,1979-02-02,6.0833330154418945 +DE,1979-02-05,5.9375 +DE,1979-02-06,6.0 +DE,1979-02-07,5.9583330154418945 +DE,1979-02-08,6.0208330154418945 +DE,1979-02-09,6.1041669845581055 +DE,1979-02-12,6.125 +DE,1979-02-13,6.2291669845581055 +DE,1979-02-14,6.1666669845581055 +DE,1979-02-15,6.1875 +DE,1979-02-16,6.1666669845581055 +DE,1979-02-20,6.1666669845581055 +DE,1979-02-21,6.1458330154418945 +DE,1979-02-22,6.0833330154418945 +DE,1979-02-23,5.9166669845581055 +DE,1979-02-26,5.8958330154418945 +DE,1979-02-27,5.75 +DE,1979-02-28,5.7083330154418945 +DE,1979-03-01,5.75 +DE,1979-03-02,5.75 +DE,1979-03-05,5.8333330154418945 +DE,1979-03-06,5.7916669845581055 +DE,1979-03-07,5.9166669845581055 +DE,1979-03-08,6.0 +DE,1979-03-09,6.0 +DE,1979-03-12,6.0 +DE,1979-03-13,5.8958330154418945 +DE,1979-03-14,5.9375 +DE,1979-03-15,5.9375 +DE,1979-03-16,5.9583330154418945 +DE,1979-03-19,5.9791669845581055 +DE,1979-03-20,5.8958330154418945 +DE,1979-03-21,5.9166669845581055 +DE,1979-03-22,5.9791669845581055 +DE,1979-03-23,6.0833330154418945 +DE,1979-03-26,6.0625 +DE,1979-03-27,6.1041669845581055 +DE,1979-03-28,6.0416669845581055 +DE,1979-03-29,5.9583330154418945 +DE,1979-03-30,5.8333330154418945 +DE,1979-04-02,5.8125 +DE,1979-04-03,5.9583330154418945 +DE,1979-04-04,6.0208330154418945 +DE,1979-04-05,6.0625 +DE,1979-04-06,6.0 +DE,1979-04-09,6.0208330154418945 +DE,1979-04-10,6.0416669845581055 +DE,1979-04-11,5.9583330154418945 +DE,1979-04-12,5.8958330154418945 +DE,1979-04-16,5.8333330154418945 +DE,1979-04-17,5.875 +DE,1979-04-18,5.875 +DE,1979-04-19,5.7916669845581055 +DE,1979-04-20,5.7291669845581055 +DE,1979-04-23,5.7708330154418945 +DE,1979-04-24,5.8125 +DE,1979-04-25,5.8333330154418945 +DE,1979-04-26,5.8333330154418945 +DE,1979-04-27,5.625 +DE,1979-04-30,5.5833330154418945 +DE,1979-05-01,5.5416669845581055 +DE,1979-05-02,5.5416669845581055 +DE,1979-05-03,5.625 +DE,1979-05-04,5.6458330154418945 +DE,1979-05-07,5.625 +DE,1979-05-08,5.7916669845581055 +DE,1979-05-09,5.8958330154418945 +DE,1979-05-10,5.8125 +DE,1979-05-11,5.8541669845581055 +DE,1979-05-14,5.7916669845581055 +DE,1979-05-15,5.7708330154418945 +DE,1979-05-16,5.8125 +DE,1979-05-17,5.875 +DE,1979-05-18,5.8541669845581055 +DE,1979-05-21,5.875 +DE,1979-05-22,5.8958330154418945 +DE,1979-05-23,5.875 +DE,1979-05-24,5.8125 +DE,1979-05-25,5.6875 +DE,1979-05-29,5.6666669845581055 +DE,1979-05-30,5.6041669845581055 +DE,1979-05-31,5.6041669845581055 +DE,1979-06-01,5.6875 +DE,1979-06-04,5.7291669845581055 +DE,1979-06-05,5.8333330154418945 +DE,1979-06-06,5.7916669845581055 +DE,1979-06-07,5.875 +DE,1979-06-08,5.8958330154418945 +DE,1979-06-11,5.875 +DE,1979-06-12,5.9791669845581055 +DE,1979-06-13,5.9583330154418945 +DE,1979-06-14,5.8958330154418945 +DE,1979-06-15,5.8541669845581055 +DE,1979-06-18,5.875 +DE,1979-06-19,5.8958330154418945 +DE,1979-06-20,5.9583330154418945 +DE,1979-06-21,6.0 +DE,1979-06-22,6.25 +DE,1979-06-25,6.2083330154418945 +DE,1979-06-26,6.3125 +DE,1979-06-27,6.6458330154418945 +DE,1979-06-28,6.5208330154418945 +DE,1979-06-29,6.4791669845581055 +DE,1979-07-02,6.4375 +DE,1979-07-03,6.5 +DE,1979-07-05,6.5208330154418945 +DE,1979-07-06,6.5 +DE,1979-07-09,6.6666669845581055 +DE,1979-07-10,6.6041669845581055 +DE,1979-07-11,6.5833330154418945 +DE,1979-07-12,6.4583330154418945 +DE,1979-07-13,6.4166669845581055 +DE,1979-07-16,6.4583330154418945 +DE,1979-07-17,6.3958330154418945 +DE,1979-07-18,6.3125 +DE,1979-07-19,6.2916669845581055 +DE,1979-07-20,6.3125 +DE,1979-07-23,6.25 +DE,1979-07-24,6.25 +DE,1979-07-25,6.3125 +DE,1979-07-26,6.3125 +DE,1979-07-27,6.1666669845581055 +DE,1979-07-30,6.1875 +DE,1979-07-31,6.2083330154418945 +DE,1979-08-01,6.2291669845581055 +DE,1979-08-02,6.2708330154418945 +DE,1979-08-03,6.3333330154418945 +DE,1979-08-06,6.3333330154418945 +DE,1979-08-07,6.4583330154418945 +DE,1979-08-08,6.5208330154418945 +DE,1979-08-09,6.4791669845581055 +DE,1979-08-10,6.625 +DE,1979-08-13,6.7083330154418945 +DE,1979-08-14,6.625 +DE,1979-08-15,6.7291669845581055 +DE,1979-08-16,6.6458330154418945 +DE,1979-08-17,6.6041669845581055 +DE,1979-08-20,6.6458330154418945 +DE,1979-08-21,6.6666669845581055 +DE,1979-08-22,6.625 +DE,1979-08-23,6.5625 +DE,1979-08-24,6.5625 +DE,1979-08-27,6.6041669845581055 +DE,1979-08-28,6.5416669845581055 +DE,1979-08-29,6.6041669845581055 +DE,1979-08-30,6.6458330154418945 +DE,1979-08-31,6.7083330154418945 +DE,1979-09-04,6.5625 +DE,1979-09-05,6.4791669845581055 +DE,1979-09-06,6.4791669845581055 +DE,1979-09-07,6.5208330154418945 +DE,1979-09-10,6.5416669845581055 +DE,1979-09-11,6.5416669845581055 +DE,1979-09-12,6.5 +DE,1979-09-13,6.5 +DE,1979-09-14,6.4791669845581055 +DE,1979-09-17,6.5 +DE,1979-09-18,6.4791669845581055 +DE,1979-09-19,6.5 +DE,1979-09-20,6.4375 +DE,1979-09-21,6.5208330154418945 +DE,1979-09-24,6.5 +DE,1979-09-25,6.4791669845581055 +DE,1979-09-26,6.5208330154418945 +DE,1979-09-27,6.5208330154418945 +DE,1979-09-28,6.5416669845581055 +DE,1979-10-01,6.5416669845581055 +DE,1979-10-02,6.5 +DE,1979-10-03,6.5416669845581055 +DE,1979-10-04,6.6666669845581055 +DE,1979-10-05,6.875 +DE,1979-10-08,6.875 +DE,1979-10-09,6.5 +DE,1979-10-10,6.4166669845581055 +DE,1979-10-11,6.3958330154418945 +DE,1979-10-12,6.2916669845581055 +DE,1979-10-15,6.2083330154418945 +DE,1979-10-16,6.2291669845581055 +DE,1979-10-17,6.2916669845581055 +DE,1979-10-18,6.25 +DE,1979-10-19,5.9166669845581055 +DE,1979-10-22,6.0 +DE,1979-10-23,5.9583330154418945 +DE,1979-10-24,5.9583330154418945 +DE,1979-10-25,5.9375 +DE,1979-10-26,6.0625 +DE,1979-10-29,6.0208330154418945 +DE,1979-10-30,6.0625 +DE,1979-10-31,6.0625 +DE,1979-11-01,6.125 +DE,1979-11-02,6.0416669845581055 +DE,1979-11-05,6.0 +DE,1979-11-06,6.0416669845581055 +DE,1979-11-07,5.9583330154418945 +DE,1979-11-08,5.9791669845581055 +DE,1979-11-09,6.0833330154418945 +DE,1979-11-12,6.2083330154418945 +DE,1979-11-13,6.25 +DE,1979-11-14,6.2291669845581055 +DE,1979-11-15,6.4166669845581055 +DE,1979-11-16,6.375 +DE,1979-11-19,6.25 +DE,1979-11-20,6.2291669845581055 +DE,1979-11-21,6.1875 +DE,1979-11-23,6.1666669845581055 +DE,1979-11-26,6.2708330154418945 +DE,1979-11-27,6.2708330154418945 +DE,1979-11-28,6.2916669845581055 +DE,1979-11-29,6.2708330154418945 +DE,1979-11-30,6.1666669845581055 +DE,1979-12-03,6.0625 +DE,1979-12-04,6.0833330154418945 +DE,1979-12-05,6.1041669845581055 +DE,1979-12-06,6.1666669845581055 +DE,1979-12-07,6.1666669845581055 +DE,1979-12-10,6.1458330154418945 +DE,1979-12-11,6.1458330154418945 +DE,1979-12-12,6.1666669845581055 +DE,1979-12-13,6.25 +DE,1979-12-14,6.3125 +DE,1979-12-17,6.4375 +DE,1979-12-18,6.4166669845581055 +DE,1979-12-19,6.5 +DE,1979-12-20,6.4583330154418945 +DE,1979-12-21,6.3958330154418945 +DE,1979-12-24,6.4166669845581055 +DE,1979-12-26,6.4791669845581055 +DE,1979-12-27,6.4583330154418945 +DE,1979-12-28,6.5 +DE,1979-12-31,6.5208330154418945 +DE,1980-01-02,6.4375 +DE,1980-01-03,6.1875 +DE,1980-01-04,6.25 +DE,1980-01-07,5.9791669845581055 +DE,1980-01-08,5.9583330154418945 +DE,1980-01-09,6.0 +DE,1980-01-10,5.875 +DE,1980-01-11,5.8958330154418945 +DE,1980-01-14,5.875 +DE,1980-01-15,5.8541669845581055 +DE,1980-01-16,5.8541669845581055 +DE,1980-01-17,5.9583330154418945 +DE,1980-01-18,6.0416669845581055 +DE,1980-01-21,6.1458330154418945 +DE,1980-01-22,6.0833330154418945 +DE,1980-01-23,6.0208330154418945 +DE,1980-01-24,6.0833330154418945 +DE,1980-01-25,6.0833330154418945 +DE,1980-01-28,6.1666669845581055 +DE,1980-01-29,6.0833330154418945 +DE,1980-01-30,6.0833330154418945 +DE,1980-01-31,6.1041669845581055 +DE,1980-02-01,6.1041669845581055 +DE,1980-02-04,5.875 +DE,1980-02-05,5.8541669845581055 +DE,1980-02-06,5.8541669845581055 +DE,1980-02-07,5.9375 +DE,1980-02-08,6.0416669845581055 +DE,1980-02-11,5.9583330154418945 +DE,1980-02-12,5.9166669845581055 +DE,1980-02-13,5.9583330154418945 +DE,1980-02-14,5.875 +DE,1980-02-15,5.875 +DE,1980-02-19,5.8541669845581055 +DE,1980-02-20,5.8333330154418945 +DE,1980-02-21,5.625 +DE,1980-02-22,5.6041669845581055 +DE,1980-02-25,5.5416669845581055 +DE,1980-02-26,5.5625 +DE,1980-02-27,5.4583330154418945 +DE,1980-02-28,5.375 +DE,1980-02-29,5.4791669845581055 +DE,1980-03-03,5.3333330154418945 +DE,1980-03-04,5.3958330154418945 +DE,1980-03-05,5.3958330154418945 +DE,1980-03-06,5.3541669845581055 +DE,1980-03-07,5.3541669845581055 +DE,1980-03-10,5.3541669845581055 +DE,1980-03-11,5.3333330154418945 +DE,1980-03-12,5.125 +DE,1980-03-13,5.2291669845581055 +DE,1980-03-14,5.2708330154418945 +DE,1980-03-17,5.1666669845581055 +DE,1980-03-18,5.2083330154418945 +DE,1980-03-19,5.3333330154418945 +DE,1980-03-20,5.2708330154418945 +DE,1980-03-21,5.2083330154418945 +DE,1980-03-24,5.0625 +DE,1980-03-25,5.0833330154418945 +DE,1980-03-26,5.2291669845581055 +DE,1980-03-27,5.1666669845581055 +DE,1980-03-28,5.2708330154418945 +DE,1980-03-31,5.2708330154418945 +DE,1980-04-01,5.25 +DE,1980-04-02,5.2708330154418945 +DE,1980-04-03,5.1666669845581055 +DE,1980-04-07,4.8333330154418945 +DE,1980-04-08,4.7916669845581055 +DE,1980-04-09,4.9375 +DE,1980-04-10,5.0 +DE,1980-04-11,5.0625 +DE,1980-04-14,4.9375 +DE,1980-04-15,4.9583330154418945 +DE,1980-04-16,4.9791669845581055 +DE,1980-04-17,4.9583330154418945 +DE,1980-04-18,4.875 +DE,1980-04-21,4.7708330154418945 +DE,1980-04-22,5.0 +DE,1980-04-23,4.875 +DE,1980-04-24,5.0833330154418945 +DE,1980-04-25,5.0416669845581055 +DE,1980-04-28,4.9791669845581055 +DE,1980-04-29,4.9791669845581055 +DE,1980-04-30,4.9166669845581055 +DE,1980-05-01,4.8333330154418945 +DE,1980-05-02,4.9166669845581055 +DE,1980-05-05,4.9791669845581055 +DE,1980-05-06,5.0416669845581055 +DE,1980-05-07,5.1875 +DE,1980-05-08,5.1041669845581055 +DE,1980-05-09,5.0625 +DE,1980-05-12,5.0 +DE,1980-05-13,5.0416669845581055 +DE,1980-05-14,5.0625 +DE,1980-05-15,5.0833330154418945 +DE,1980-05-16,5.125 +DE,1980-05-19,5.0833330154418945 +DE,1980-05-20,5.0416669845581055 +DE,1980-05-21,5.0416669845581055 +DE,1980-05-22,5.1458330154418945 +DE,1980-05-23,5.25 +DE,1980-05-27,5.2083330154418945 +DE,1980-05-28,5.1666669845581055 +DE,1980-05-29,5.1666669845581055 +DE,1980-05-30,5.1666669845581055 +DE,1980-06-02,5.125 +DE,1980-06-03,5.1666669845581055 +DE,1980-06-04,5.25 +DE,1980-06-05,5.4166669845581055 +DE,1980-06-06,5.4166669845581055 +DE,1980-06-09,5.4375 +DE,1980-06-10,5.4583330154418945 +DE,1980-06-11,5.6041669845581055 +DE,1980-06-12,5.5625 +DE,1980-06-13,5.4375 +DE,1980-06-16,5.4166669845581055 +DE,1980-06-17,5.3125 +DE,1980-06-18,5.3333330154418945 +DE,1980-06-19,5.2708330154418945 +DE,1980-06-20,5.2291669845581055 +DE,1980-06-23,5.25 +DE,1980-06-24,5.375 +DE,1980-06-25,5.5416669845581055 +DE,1980-06-26,5.3958330154418945 +DE,1980-06-27,5.4791669845581055 +DE,1980-06-30,5.4583330154418945 +DE,1980-07-01,5.3958330154418945 +DE,1980-07-02,5.375 +DE,1980-07-03,5.4375 +DE,1980-07-07,5.6666669845581055 +DE,1980-07-08,5.6875 +DE,1980-07-09,5.75 +DE,1980-07-10,5.8333330154418945 +DE,1980-07-11,5.875 +DE,1980-07-14,6.0208330154418945 +DE,1980-07-15,5.8333330154418945 +DE,1980-07-16,5.7916669845581055 +DE,1980-07-17,5.8333330154418945 +DE,1980-07-18,5.875 +DE,1980-07-21,5.8125 +DE,1980-07-22,5.8541669845581055 +DE,1980-07-23,5.9166669845581055 +DE,1980-07-24,5.9583330154418945 +DE,1980-07-25,5.8958330154418945 +DE,1980-07-28,5.8958330154418945 +DE,1980-07-29,6.0208330154418945 +DE,1980-07-30,6.2708330154418945 +DE,1980-07-31,6.1875 +DE,1980-08-01,6.25 +DE,1980-08-04,6.2291669845581055 +DE,1980-08-05,6.25 +DE,1980-08-06,6.3333330154418945 +DE,1980-08-07,6.25 +DE,1980-08-08,6.2083330154418945 +DE,1980-08-11,6.1666669845581055 +DE,1980-08-12,6.0416669845581055 +DE,1980-08-13,6.125 +DE,1980-08-14,6.1666669845581055 +DE,1980-08-15,6.1666669845581055 +DE,1980-08-18,6.0833330154418945 +DE,1980-08-19,6.0833330154418945 +DE,1980-08-20,6.0416669845581055 +DE,1980-08-21,6.0416669845581055 +DE,1980-08-22,6.1458330154418945 +DE,1980-08-25,6.1041669845581055 +DE,1980-08-26,6.0833330154418945 +DE,1980-08-27,5.9791669845581055 +DE,1980-08-28,5.8958330154418945 +DE,1980-08-29,5.9583330154418945 +DE,1980-09-02,6.0833330154418945 +DE,1980-09-03,6.0833330154418945 +DE,1980-09-04,5.9583330154418945 +DE,1980-09-05,6.0 +DE,1980-09-08,5.9583330154418945 +DE,1980-09-09,5.9583330154418945 +DE,1980-09-10,6.1458330154418945 +DE,1980-09-11,6.3541669845581055 +DE,1980-09-12,6.5 +DE,1980-09-15,6.4375 +DE,1980-09-16,6.5 +DE,1980-09-17,6.5 +DE,1980-09-18,6.4375 +DE,1980-09-19,6.6666669845581055 +DE,1980-09-22,6.8333330154418945 +DE,1980-09-23,6.875 +DE,1980-09-24,6.8958330154418945 +DE,1980-09-25,6.9375 +DE,1980-09-26,6.7083330154418945 +DE,1980-09-29,6.625 +DE,1980-09-30,6.7083330154418945 +DE,1980-10-01,6.875 +DE,1980-10-02,6.9375 +DE,1980-10-03,6.9166669845581055 +DE,1980-10-06,6.9166669845581055 +DE,1980-10-07,6.8333330154418945 +DE,1980-10-08,6.8333330154418945 +DE,1980-10-09,6.875 +DE,1980-10-10,6.9583330154418945 +DE,1980-10-13,7.125 +DE,1980-10-14,7.0625 +DE,1980-10-15,7.125 +DE,1980-10-16,7.1666669845581055 +DE,1980-10-17,7.0625 +DE,1980-10-20,7.0833330154418945 +DE,1980-10-21,7.0416669845581055 +DE,1980-10-22,6.8125 +DE,1980-10-23,6.9166669845581055 +DE,1980-10-24,6.9791669845581055 +DE,1980-10-27,6.9166669845581055 +DE,1980-10-28,6.9375 +DE,1980-10-29,7.0 +DE,1980-10-30,6.8958330154418945 +DE,1980-10-31,6.8333330154418945 +DE,1980-11-03,7.0416669845581055 +DE,1980-11-05,7.2083330154418945 +DE,1980-11-06,6.9375 +DE,1980-11-07,7.0208330154418945 +DE,1980-11-10,7.1041669845581055 +DE,1980-11-11,7.25 +DE,1980-11-12,7.5208330154418945 +DE,1980-11-13,7.4791669845581055 +DE,1980-11-14,7.4791669845581055 +DE,1980-11-17,7.5 +DE,1980-11-18,7.75 +DE,1980-11-19,7.8333330154418945 +DE,1980-11-20,7.9791669845581055 +DE,1980-11-21,7.7708330154418945 +DE,1980-11-24,7.6666669845581055 +DE,1980-11-25,7.8333330154418945 +DE,1980-11-26,7.9375 +DE,1980-11-28,8.083333015441895 +DE,1980-12-01,8.125 +DE,1980-12-02,8.145833015441895 +DE,1980-12-03,8.25 +DE,1980-12-04,8.166666984558105 +DE,1980-12-05,7.9375 +DE,1980-12-08,7.6666669845581055 +DE,1980-12-09,7.4583330154418945 +DE,1980-12-10,7.1666669845581055 +DE,1980-12-11,7.0833330154418945 +DE,1980-12-12,7.2708330154418945 +DE,1980-12-15,7.25 +DE,1980-12-16,7.3125 +DE,1980-12-17,7.3333330154418945 +DE,1980-12-18,7.375 +DE,1980-12-19,7.3541669845581055 +DE,1980-12-22,7.4583330154418945 +DE,1980-12-23,7.5833330154418945 +DE,1980-12-24,7.6875 +DE,1980-12-26,7.9583330154418945 +DE,1980-12-29,8.145833015441895 +DE,1980-12-30,7.9166669845581055 +DE,1980-12-31,8.0 +DE,1981-01-02,7.5625 +DE,1981-01-05,7.5416669845581055 +DE,1981-01-06,7.6666669845581055 +DE,1981-01-07,7.4375 +DE,1981-01-08,7.0625 +DE,1981-01-09,7.25 +DE,1981-01-12,7.4166669845581055 +DE,1981-01-13,7.2916669845581055 +DE,1981-01-14,7.1458330154418945 +DE,1981-01-15,7.0 +DE,1981-01-16,7.2083330154418945 +DE,1981-01-19,7.375 +DE,1981-01-20,7.2291669845581055 +DE,1981-01-21,7.125 +DE,1981-01-22,7.0833330154418945 +DE,1981-01-23,7.0 +DE,1981-01-26,6.9375 +DE,1981-01-27,7.0 +DE,1981-01-28,7.0 +DE,1981-01-29,7.0416669845581055 +DE,1981-01-30,7.0416669845581055 +DE,1981-02-02,7.0208330154418945 +DE,1981-02-03,7.1875 +DE,1981-02-04,7.25 +DE,1981-02-05,7.1875 +DE,1981-02-06,7.2708330154418945 +DE,1981-02-09,7.3541669845581055 +DE,1981-02-10,7.2916669845581055 +DE,1981-02-11,7.2708330154418945 +DE,1981-02-12,7.2708330154418945 +DE,1981-02-13,7.25 +DE,1981-02-17,7.2291669845581055 +DE,1981-02-18,7.1458330154418945 +DE,1981-02-19,7.0416669845581055 +DE,1981-02-20,7.0 +DE,1981-02-23,6.9583330154418945 +DE,1981-02-24,7.125 +DE,1981-02-25,7.0416669845581055 +DE,1981-02-26,7.375 +DE,1981-02-27,7.4166669845581055 +DE,1981-03-02,7.5416669845581055 +DE,1981-03-03,7.4166669845581055 +DE,1981-03-04,7.4583330154418945 +DE,1981-03-05,7.4583330154418945 +DE,1981-03-06,7.4375 +DE,1981-03-09,7.5208330154418945 +DE,1981-03-10,7.5416669845581055 +DE,1981-03-11,7.2708330154418945 +DE,1981-03-12,7.3958330154418945 +DE,1981-03-13,7.4166669845581055 +DE,1981-03-16,7.4166669845581055 +DE,1981-03-17,7.4791669845581055 +DE,1981-03-18,7.4166669845581055 +DE,1981-03-19,7.4166669845581055 +DE,1981-03-20,7.4791669845581055 +DE,1981-03-23,7.5 +DE,1981-03-24,7.5208330154418945 +DE,1981-03-25,7.6458330154418945 +DE,1981-03-26,7.7708330154418945 +DE,1981-03-27,7.6458330154418945 +DE,1981-03-30,7.6666669845581055 +DE,1981-03-31,7.6875 +DE,1981-04-01,7.7916669845581055 +DE,1981-04-02,7.8125 +DE,1981-04-03,7.7291669845581055 +DE,1981-04-06,7.6666669845581055 +DE,1981-04-07,7.6875 +DE,1981-04-08,7.6666669845581055 +DE,1981-04-09,7.6458330154418945 +DE,1981-04-10,7.6458330154418945 +DE,1981-04-13,7.7083330154418945 +DE,1981-04-14,7.6041669845581055 +DE,1981-04-15,7.4583330154418945 +DE,1981-04-16,7.3541669845581055 +DE,1981-04-20,7.5 +DE,1981-04-21,7.3541669845581055 +DE,1981-04-22,7.3125 +DE,1981-04-23,7.2708330154418945 +DE,1981-04-24,7.6041669845581055 +DE,1981-04-27,7.6666669845581055 +DE,1981-04-28,7.5625 +DE,1981-04-29,7.3125 +DE,1981-04-30,7.3958330154418945 +DE,1981-05-01,7.2708330154418945 +DE,1981-05-04,7.0625 +DE,1981-05-05,7.0 +DE,1981-05-06,7.1041669845581055 +DE,1981-05-07,7.1666669845581055 +DE,1981-05-08,7.1458330154418945 +DE,1981-05-11,7.0833330154418945 +DE,1981-05-12,7.0625 +DE,1981-05-13,7.0833330154418945 +DE,1981-05-14,7.0416669845581055 +DE,1981-05-15,7.125 +DE,1981-05-18,7.1458330154418945 +DE,1981-05-19,7.2083330154418945 +DE,1981-05-20,7.3958330154418945 +DE,1981-05-21,7.3541669845581055 +DE,1981-05-22,7.1875 +DE,1981-05-26,7.1666669845581055 +DE,1981-05-27,7.125 +DE,1981-05-28,7.1666669845581055 +DE,1981-05-29,7.1041669845581055 +DE,1981-06-01,7.0 +DE,1981-06-02,7.0 +DE,1981-06-03,6.9583330154418945 +DE,1981-06-04,7.0 +DE,1981-06-05,6.9583330154418945 +DE,1981-06-08,6.9375 +DE,1981-06-09,6.7708330154418945 +DE,1981-06-10,6.6666669845581055 +DE,1981-06-11,6.7916669845581055 +DE,1981-06-12,6.75 +DE,1981-06-15,6.625 +DE,1981-06-16,6.625 +DE,1981-06-17,6.625 +DE,1981-06-18,6.625 +DE,1981-06-19,6.5833330154418945 +DE,1981-06-22,6.5833330154418945 +DE,1981-06-23,6.5416669845581055 +DE,1981-06-24,6.4791669845581055 +DE,1981-06-25,6.6041669845581055 +DE,1981-06-26,6.5 +DE,1981-06-29,6.4583330154418945 +DE,1981-06-30,6.5416669845581055 +DE,1981-07-01,6.6041669845581055 +DE,1981-07-02,6.5833330154418945 +DE,1981-07-06,6.5625 +DE,1981-07-07,6.5208330154418945 +DE,1981-07-08,6.5625 +DE,1981-07-09,6.6875 +DE,1981-07-10,6.6666669845581055 +DE,1981-07-13,6.6458330154418945 +DE,1981-07-14,6.5625 +DE,1981-07-15,6.5625 +DE,1981-07-16,6.6666669845581055 +DE,1981-07-17,6.75 +DE,1981-07-20,6.5416669845581055 +DE,1981-07-21,6.4375 +DE,1981-07-22,6.4375 +DE,1981-07-23,6.3958330154418945 +DE,1981-07-24,6.2708330154418945 +DE,1981-07-27,6.375 +DE,1981-07-28,6.4791669845581055 +DE,1981-07-29,6.375 +DE,1981-07-30,6.3125 +DE,1981-07-31,6.3333330154418945 +DE,1981-08-03,6.25 +DE,1981-08-04,6.2708330154418945 +DE,1981-08-05,6.3333330154418945 +DE,1981-08-06,6.3333330154418945 +DE,1981-08-07,6.3541669845581055 +DE,1981-08-10,6.3333330154418945 +DE,1981-08-11,6.5 +DE,1981-08-12,6.6458330154418945 +DE,1981-08-13,6.6041669845581055 +DE,1981-08-14,6.5833330154418945 +DE,1981-08-17,6.4583330154418945 +DE,1981-08-18,6.3333330154418945 +DE,1981-08-19,6.375 +DE,1981-08-20,6.5208330154418945 +DE,1981-08-21,6.5 +DE,1981-08-24,6.2708330154418945 +DE,1981-08-25,6.2708330154418945 +DE,1981-08-26,6.2708330154418945 +DE,1981-08-27,6.2708330154418945 +DE,1981-08-28,6.2916669845581055 +DE,1981-08-31,6.1875 +DE,1981-09-01,6.125 +DE,1981-09-02,6.1458330154418945 +DE,1981-09-03,6.1666669845581055 +DE,1981-09-04,6.1458330154418945 +DE,1981-09-08,6.0833330154418945 +DE,1981-09-09,6.0625 +DE,1981-09-10,6.0625 +DE,1981-09-11,6.1875 +DE,1981-09-14,6.2083330154418945 +DE,1981-09-15,6.1666669845581055 +DE,1981-09-16,6.1458330154418945 +DE,1981-09-17,6.1458330154418945 +DE,1981-09-18,6.2083330154418945 +DE,1981-09-21,6.1875 +DE,1981-09-22,6.1875 +DE,1981-09-23,6.1666669845581055 +DE,1981-09-24,6.0625 +DE,1981-09-25,5.9166669845581055 +DE,1981-09-28,5.9791669845581055 +DE,1981-09-29,6.125 +DE,1981-09-30,6.1666669845581055 +DE,1981-10-01,6.0208330154418945 +DE,1981-10-02,6.0 +DE,1981-10-05,6.0208330154418945 +DE,1981-10-06,5.9166669845581055 +DE,1981-10-07,6.0416669845581055 +DE,1981-10-08,6.2083330154418945 +DE,1981-10-09,6.1041669845581055 +DE,1981-10-12,6.1458330154418945 +DE,1981-10-13,6.0625 +DE,1981-10-14,5.875 +DE,1981-10-15,5.9791669845581055 +DE,1981-10-16,6.0 +DE,1981-10-19,6.0 +DE,1981-10-20,6.0 +DE,1981-10-21,6.0625 +DE,1981-10-22,6.0208330154418945 +DE,1981-10-23,5.8333330154418945 +DE,1981-10-26,5.5625 +DE,1981-10-27,5.4791669845581055 +DE,1981-10-28,5.3958330154418945 +DE,1981-10-29,5.3541669845581055 +DE,1981-10-30,5.5416669845581055 +DE,1981-11-02,5.875 +DE,1981-11-03,6.125 +DE,1981-11-04,6.0833330154418945 +DE,1981-11-05,5.9583330154418945 +DE,1981-11-06,5.9791669845581055 +DE,1981-11-09,6.0 +DE,1981-11-10,6.0208330154418945 +DE,1981-11-11,5.9583330154418945 +DE,1981-11-12,5.9583330154418945 +DE,1981-11-13,5.8333330154418945 +DE,1981-11-16,5.7916669845581055 +DE,1981-11-17,6.0 +DE,1981-11-18,5.9375 +DE,1981-11-19,6.0 +DE,1981-11-20,6.0625 +DE,1981-11-23,6.0208330154418945 +DE,1981-11-24,6.0208330154418945 +DE,1981-11-25,6.0208330154418945 +DE,1981-11-27,6.0416669845581055 +DE,1981-11-30,6.3958330154418945 +DE,1981-12-01,6.25 +DE,1981-12-02,6.1458330154418945 +DE,1981-12-03,6.1041669845581055 +DE,1981-12-04,6.0833330154418945 +DE,1981-12-07,6.1041669845581055 +DE,1981-12-08,6.1666669845581055 +DE,1981-12-09,6.3333330154418945 +DE,1981-12-10,6.3125 +DE,1981-12-11,6.2083330154418945 +DE,1981-12-14,6.0625 +DE,1981-12-15,6.125 +DE,1981-12-16,6.1041669845581055 +DE,1981-12-17,6.0416669845581055 +DE,1981-12-18,6.125 +DE,1981-12-21,6.0416669845581055 +DE,1981-12-22,6.0416669845581055 +DE,1981-12-23,5.9375 +DE,1981-12-24,5.9166669845581055 +DE,1981-12-28,5.9375 +DE,1981-12-29,5.8541669845581055 +DE,1981-12-30,5.8958330154418945 +DE,1981-12-31,5.9166669845581055 +DE,1982-01-04,6.0 +DE,1982-01-05,5.875 +DE,1982-01-06,5.75 +DE,1982-01-07,5.7708330154418945 +DE,1982-01-08,5.8333330154418945 +DE,1982-01-11,5.7083330154418945 +DE,1982-01-12,5.75 +DE,1982-01-13,5.6458330154418945 +DE,1982-01-14,5.7083330154418945 +DE,1982-01-15,5.7083330154418945 +DE,1982-01-18,5.6666669845581055 +DE,1982-01-19,5.6875 +DE,1982-01-20,5.6458330154418945 +DE,1982-01-21,5.7083330154418945 +DE,1982-01-22,5.6458330154418945 +DE,1982-01-25,5.5625 +DE,1982-01-26,5.6041669845581055 +DE,1982-01-27,5.6666669845581055 +DE,1982-01-28,5.8333330154418945 +DE,1982-01-29,5.8541669845581055 +DE,1982-02-01,5.6666669845581055 +DE,1982-02-02,5.6458330154418945 +DE,1982-02-03,5.5416669845581055 +DE,1982-02-04,5.7083330154418945 +DE,1982-02-05,5.6875 +DE,1982-02-08,5.4375 +DE,1982-02-09,5.5 +DE,1982-02-10,5.6041669845581055 +DE,1982-02-11,5.5833330154418945 +DE,1982-02-12,5.6666669845581055 +DE,1982-02-16,5.5833330154418945 +DE,1982-02-17,5.3958330154418945 +DE,1982-02-18,5.3958330154418945 +DE,1982-02-19,5.3125 +DE,1982-02-22,5.2708330154418945 +DE,1982-02-23,5.3333330154418945 +DE,1982-02-24,5.4375 +DE,1982-02-25,5.4166669845581055 +DE,1982-02-26,5.375 +DE,1982-03-01,5.3541669845581055 +DE,1982-03-02,5.3541669845581055 +DE,1982-03-03,5.375 +DE,1982-03-04,5.3333330154418945 +DE,1982-03-05,5.2916669845581055 +DE,1982-03-08,5.3125 +DE,1982-03-09,5.3541669845581055 +DE,1982-03-10,5.3125 +DE,1982-03-11,5.3541669845581055 +DE,1982-03-12,5.3125 +DE,1982-03-15,5.25 +DE,1982-03-16,5.2708330154418945 +DE,1982-03-17,5.2083330154418945 +DE,1982-03-18,5.2708330154418945 +DE,1982-03-19,5.25 +DE,1982-03-22,5.25 +DE,1982-03-23,5.2916669845581055 +DE,1982-03-24,5.2708330154418945 +DE,1982-03-25,5.2083330154418945 +DE,1982-03-26,5.2083330154418945 +DE,1982-03-29,5.125 +DE,1982-03-30,5.125 +DE,1982-03-31,5.1875 +DE,1982-04-01,5.3958330154418945 +DE,1982-04-02,5.4583330154418945 +DE,1982-04-05,5.4166669845581055 +DE,1982-04-06,5.4375 +DE,1982-04-07,5.4375 +DE,1982-04-08,5.4791669845581055 +DE,1982-04-12,5.4375 +DE,1982-04-13,5.5 +DE,1982-04-14,5.5 +DE,1982-04-15,5.75 +DE,1982-04-16,5.6666669845581055 +DE,1982-04-19,5.7708330154418945 +DE,1982-04-20,5.6666669845581055 +DE,1982-04-21,5.6041669845581055 +DE,1982-04-22,5.7916669845581055 +DE,1982-04-23,5.8541669845581055 +DE,1982-04-26,5.75 +DE,1982-04-27,5.2708330154418945 +DE,1982-04-28,5.0416669845581055 +DE,1982-04-29,5.0416669845581055 +DE,1982-04-30,4.9583330154418945 +DE,1982-05-03,4.9375 +DE,1982-05-04,5.0 +DE,1982-05-05,4.9583330154418945 +DE,1982-05-06,4.9583330154418945 +DE,1982-05-07,4.9791669845581055 +DE,1982-05-10,4.9791669845581055 +DE,1982-05-11,5.1041669845581055 +DE,1982-05-12,5.0625 +DE,1982-05-13,5.0833330154418945 +DE,1982-05-14,4.9583330154418945 +DE,1982-05-17,4.7083330154418945 +DE,1982-05-18,4.6041669845581055 +DE,1982-05-19,4.6458330154418945 +DE,1982-05-20,4.9166669845581055 +DE,1982-05-21,4.8333330154418945 +DE,1982-05-24,4.625 +DE,1982-05-25,4.4375 +DE,1982-05-26,4.2708330154418945 +DE,1982-05-27,4.125 +DE,1982-05-28,4.2291669845581055 +DE,1982-06-01,4.2916669845581055 +DE,1982-06-02,4.4375 +DE,1982-06-03,4.375 +DE,1982-06-04,4.3125 +DE,1982-06-07,4.2916669845581055 +DE,1982-06-08,4.25 +DE,1982-06-09,4.2708330154418945 +DE,1982-06-10,4.3125 +DE,1982-06-11,4.4166669845581055 +DE,1982-06-14,4.4375 +DE,1982-06-15,4.4583330154418945 +DE,1982-06-16,4.4791669845581055 +DE,1982-06-17,4.4375 +DE,1982-06-18,4.3958330154418945 +DE,1982-06-21,4.375 +DE,1982-06-22,4.3541669845581055 +DE,1982-06-23,4.5 +DE,1982-06-24,4.375 +DE,1982-06-25,4.1666669845581055 +DE,1982-06-28,4.2083330154418945 +DE,1982-06-29,4.2708330154418945 +DE,1982-06-30,4.1666669845581055 +DE,1982-07-01,4.1041669845581055 +DE,1982-07-02,4.0 +DE,1982-07-06,4.0208330154418945 +DE,1982-07-07,4.0 +DE,1982-07-08,4.0 +DE,1982-07-09,4.0 +DE,1982-07-12,3.9791669845581055 +DE,1982-07-13,4.0 +DE,1982-07-14,3.9583330154418945 +DE,1982-07-15,3.8958330154418945 +DE,1982-07-16,3.7916669845581055 +DE,1982-07-19,3.7708330154418945 +DE,1982-07-20,3.7916669845581055 +DE,1982-07-21,3.875 +DE,1982-07-22,3.8958330154418945 +DE,1982-07-23,3.8958330154418945 +DE,1982-07-26,3.875 +DE,1982-07-27,3.8958330154418945 +DE,1982-07-28,3.8333330154418945 +DE,1982-07-29,3.75 +DE,1982-07-30,3.8125 +DE,1982-08-02,3.9166669845581055 +DE,1982-08-03,3.7916669845581055 +DE,1982-08-04,3.75 +DE,1982-08-05,3.7916669845581055 +DE,1982-08-06,3.8541669845581055 +DE,1982-08-09,3.8125 +DE,1982-08-10,3.7083330154418945 +DE,1982-08-11,3.6875 +DE,1982-08-12,3.6666669845581055 +DE,1982-08-13,3.7291669845581055 +DE,1982-08-16,3.8333330154418945 +DE,1982-08-17,3.9375 +DE,1982-08-18,3.9166669845581055 +DE,1982-08-19,3.9166669845581055 +DE,1982-08-20,4.0 +DE,1982-08-23,4.25 +DE,1982-08-24,4.1875 +DE,1982-08-25,4.125 +DE,1982-08-26,4.1666669845581055 +DE,1982-08-27,4.125 +DE,1982-08-30,4.2083330154418945 +DE,1982-08-31,4.2916669845581055 +DE,1982-09-01,4.2291669845581055 +DE,1982-09-02,4.4166669845581055 +DE,1982-09-03,4.625 +DE,1982-09-07,4.4583330154418945 +DE,1982-09-08,4.5208330154418945 +DE,1982-09-09,4.625 +DE,1982-09-10,4.5416669845581055 +DE,1982-09-13,4.5416669845581055 +DE,1982-09-14,4.6041669845581055 +DE,1982-09-15,4.5416669845581055 +DE,1982-09-16,4.625 +DE,1982-09-17,4.5625 +DE,1982-09-20,4.5833330154418945 +DE,1982-09-21,4.5833330154418945 +DE,1982-09-22,4.5 +DE,1982-09-23,4.4166669845581055 +DE,1982-09-24,4.2708330154418945 +DE,1982-09-27,4.3125 +DE,1982-09-28,4.375 +DE,1982-09-29,4.0208330154418945 +DE,1982-09-30,3.9583330154418945 +DE,1982-10-01,3.8958330154418945 +DE,1982-10-04,3.9583330154418945 +DE,1982-10-05,3.9166669845581055 +DE,1982-10-06,3.9375 +DE,1982-10-07,4.1458330154418945 +DE,1982-10-08,4.25 +DE,1982-10-11,4.5833330154418945 +DE,1982-10-12,4.5625 +DE,1982-10-13,4.6875 +DE,1982-10-14,4.75 +DE,1982-10-15,4.7916669845581055 +DE,1982-10-18,4.8333330154418945 +DE,1982-10-19,4.7916669845581055 +DE,1982-10-20,4.9166669845581055 +DE,1982-10-21,4.8541669845581055 +DE,1982-10-22,4.8333330154418945 +DE,1982-10-25,4.4583330154418945 +DE,1982-10-26,4.2916669845581055 +DE,1982-10-27,4.4375 +DE,1982-10-28,4.3541669845581055 +DE,1982-10-29,4.4166669845581055 +DE,1982-11-01,4.3958330154418945 +DE,1982-11-02,4.5416669845581055 +DE,1982-11-03,4.7916669845581055 +DE,1982-11-04,4.6458330154418945 +DE,1982-11-05,4.8333330154418945 +DE,1982-11-08,4.9166669845581055 +DE,1982-11-09,5.1458330154418945 +DE,1982-11-10,4.9375 +DE,1982-11-11,5.0 +DE,1982-11-12,5.1041669845581055 +DE,1982-11-15,5.0208330154418945 +DE,1982-11-16,4.8541669845581055 +DE,1982-11-17,4.8541669845581055 +DE,1982-11-18,4.8541669845581055 +DE,1982-11-19,4.75 +DE,1982-11-22,4.6458330154418945 +DE,1982-11-23,4.5833330154418945 +DE,1982-11-24,4.6041669845581055 +DE,1982-11-26,4.6458330154418945 +DE,1982-11-29,4.6666669845581055 +DE,1982-11-30,4.875 +DE,1982-12-01,4.9583330154418945 +DE,1982-12-02,5.0 +DE,1982-12-03,5.0 +DE,1982-12-06,5.125 +DE,1982-12-07,5.125 +DE,1982-12-08,5.0 +DE,1982-12-09,4.9791669845581055 +DE,1982-12-10,5.0 +DE,1982-12-13,5.0 +DE,1982-12-14,4.9583330154418945 +DE,1982-12-15,4.8333330154418945 +DE,1982-12-16,4.8125 +DE,1982-12-17,4.875 +DE,1982-12-20,4.6875 +DE,1982-12-21,4.7291669845581055 +DE,1982-12-22,4.75 +DE,1982-12-23,4.75 +DE,1982-12-27,4.8541669845581055 +DE,1982-12-28,4.875 +DE,1982-12-29,5.0 +DE,1982-12-30,4.8958330154418945 +DE,1982-12-31,4.9166669845581055 +DE,1983-01-03,4.8541669845581055 +DE,1983-01-04,4.9583330154418945 +DE,1983-01-05,5.0416669845581055 +DE,1983-01-06,5.4791669845581055 +DE,1983-01-07,5.5208330154418945 +DE,1983-01-10,5.6666669845581055 +DE,1983-01-11,5.6458330154418945 +DE,1983-01-12,5.625 +DE,1983-01-13,5.6666669845581055 +DE,1983-01-14,5.6666669845581055 +DE,1983-01-17,5.7291669845581055 +DE,1983-01-18,5.6875 +DE,1983-01-19,5.6041669845581055 +DE,1983-01-20,5.5416669845581055 +DE,1983-01-21,5.4583330154418945 +DE,1983-01-24,5.2291669845581055 +DE,1983-01-25,5.1041669845581055 +DE,1983-01-26,5.0833330154418945 +DE,1983-01-27,5.125 +DE,1983-01-28,5.2916669845581055 +DE,1983-01-31,5.4375 +DE,1983-02-01,5.3958330154418945 +DE,1983-02-02,5.3125 +DE,1983-02-03,5.2708330154418945 +DE,1983-02-04,5.3958330154418945 +DE,1983-02-07,5.5416669845581055 +DE,1983-02-08,5.5208330154418945 +DE,1983-02-09,5.625 +DE,1983-02-10,5.7083330154418945 +DE,1983-02-11,5.7708330154418945 +DE,1983-02-14,5.8125 +DE,1983-02-15,5.6666669845581055 +DE,1983-02-16,5.5208330154418945 +DE,1983-02-17,5.4791669845581055 +DE,1983-02-18,5.5416669845581055 +DE,1983-02-22,5.4375 +DE,1983-02-23,5.5416669845581055 +DE,1983-02-24,5.8333330154418945 +DE,1983-02-25,5.8333330154418945 +DE,1983-02-28,5.7708330154418945 +DE,1983-03-01,5.7708330154418945 +DE,1983-03-02,5.6458330154418945 +DE,1983-03-03,5.6666669845581055 +DE,1983-03-04,5.625 +DE,1983-03-07,5.7083330154418945 +DE,1983-03-08,5.6875 +DE,1983-03-09,5.6875 +DE,1983-03-10,5.4791669845581055 +DE,1983-03-11,5.4166669845581055 +DE,1983-03-14,5.5 +DE,1983-03-15,5.5 +DE,1983-03-16,5.3958330154418945 +DE,1983-03-17,5.3333330154418945 +DE,1983-03-18,5.5 +DE,1983-03-21,5.6041669845581055 +DE,1983-03-22,5.8333330154418945 +DE,1983-03-23,6.2708330154418945 +DE,1983-03-24,6.3541669845581055 +DE,1983-03-25,6.1666669845581055 +DE,1983-03-28,6.0 +DE,1983-03-29,5.9791669845581055 +DE,1983-03-30,6.0416669845581055 +DE,1983-03-31,5.9791669845581055 +DE,1983-04-04,6.0 +DE,1983-04-05,5.9375 +DE,1983-04-06,5.875 +DE,1983-04-07,5.8958330154418945 +DE,1983-04-08,5.8541669845581055 +DE,1983-04-11,5.9166669845581055 +DE,1983-04-12,5.9583330154418945 +DE,1983-04-13,5.9583330154418945 +DE,1983-04-14,5.9791669845581055 +DE,1983-04-15,5.9791669845581055 +DE,1983-04-18,6.0833330154418945 +DE,1983-04-19,6.1458330154418945 +DE,1983-04-20,6.1666669845581055 +DE,1983-04-21,6.0625 +DE,1983-04-22,6.2291669845581055 +DE,1983-04-25,6.3333330154418945 +DE,1983-04-26,6.3333330154418945 +DE,1983-04-27,6.25 +DE,1983-04-28,6.3333330154418945 +DE,1983-04-29,6.3541669845581055 +DE,1983-05-02,6.1875 +DE,1983-05-03,6.1458330154418945 +DE,1983-05-04,6.1041669845581055 +DE,1983-05-05,6.2083330154418945 +DE,1983-05-06,6.4583330154418945 +DE,1983-05-09,6.4583330154418945 +DE,1983-05-10,6.4791669845581055 +DE,1983-05-11,6.4791669845581055 +DE,1983-05-12,6.4166669845581055 +DE,1983-05-13,6.4583330154418945 +DE,1983-05-16,6.3541669845581055 +DE,1983-05-17,6.375 +DE,1983-05-18,6.375 +DE,1983-05-19,6.25 +DE,1983-05-20,6.2916669845581055 +DE,1983-05-23,6.25 +DE,1983-05-24,6.25 +DE,1983-05-25,6.2916669845581055 +DE,1983-05-26,6.2916669845581055 +DE,1983-05-27,6.2291669845581055 +DE,1983-05-31,6.1666669845581055 +DE,1983-06-01,6.1041669845581055 +DE,1983-06-02,5.9791669845581055 +DE,1983-06-03,6.2083330154418945 +DE,1983-06-06,6.1666669845581055 +DE,1983-06-07,6.125 +DE,1983-06-08,6.125 +DE,1983-06-09,6.1458330154418945 +DE,1983-06-10,6.1458330154418945 +DE,1983-06-13,6.1666669845581055 +DE,1983-06-14,6.0208330154418945 +DE,1983-06-15,5.9791669845581055 +DE,1983-06-16,6.0208330154418945 +DE,1983-06-17,5.9791669845581055 +DE,1983-06-20,6.0 +DE,1983-06-21,5.9583330154418945 +DE,1983-06-22,5.9583330154418945 +DE,1983-06-23,5.9375 +DE,1983-06-24,5.9166669845581055 +DE,1983-06-27,5.8125 +DE,1983-06-28,5.7291669845581055 +DE,1983-06-29,5.7083330154418945 +DE,1983-06-30,5.7083330154418945 +DE,1983-07-01,5.7708330154418945 +DE,1983-07-05,5.6666669845581055 +DE,1983-07-06,5.6458330154418945 +DE,1983-07-07,5.5416669845581055 +DE,1983-07-08,5.5 +DE,1983-07-11,5.5 +DE,1983-07-12,5.3333330154418945 +DE,1983-07-13,5.3541669845581055 +DE,1983-07-14,5.4583330154418945 +DE,1983-07-15,5.375 +DE,1983-07-18,5.375 +DE,1983-07-19,5.4791669845581055 +DE,1983-07-20,5.5208330154418945 +DE,1983-07-21,5.8125 +DE,1983-07-22,5.8125 +DE,1983-07-25,5.9375 +DE,1983-07-26,5.9375 +DE,1983-07-27,5.9583330154418945 +DE,1983-07-28,5.9583330154418945 +DE,1983-07-29,5.8125 +DE,1983-08-01,5.8541669845581055 +DE,1983-08-02,6.2291669845581055 +DE,1983-08-03,6.4583330154418945 +DE,1983-08-04,6.3958330154418945 +DE,1983-08-05,6.5 +DE,1983-08-08,6.3958330154418945 +DE,1983-08-09,6.4791669845581055 +DE,1983-08-10,6.4791669845581055 +DE,1983-08-11,6.6041669845581055 +DE,1983-08-12,6.6458330154418945 +DE,1983-08-15,6.75 +DE,1983-08-16,6.5416669845581055 +DE,1983-08-17,6.5625 +DE,1983-08-18,6.4791669845581055 +DE,1983-08-19,6.3958330154418945 +DE,1983-08-22,6.3958330154418945 +DE,1983-08-23,6.4791669845581055 +DE,1983-08-24,6.4583330154418945 +DE,1983-08-25,6.4583330154418945 +DE,1983-08-26,6.5 +DE,1983-08-29,6.4583330154418945 +DE,1983-08-30,6.4166669845581055 +DE,1983-08-31,6.4791669845581055 +DE,1983-09-01,6.5416669845581055 +DE,1983-09-02,6.5625 +DE,1983-09-06,6.6666669845581055 +DE,1983-09-07,6.6666669845581055 +DE,1983-09-08,6.6875 +DE,1983-09-09,6.8125 +DE,1983-09-12,6.9791669845581055 +DE,1983-09-13,6.8541669845581055 +DE,1983-09-14,6.9583330154418945 +DE,1983-09-15,6.8541669845581055 +DE,1983-09-16,6.6875 +DE,1983-09-19,6.625 +DE,1983-09-20,6.5625 +DE,1983-09-21,6.6041669845581055 +DE,1983-09-22,6.6875 +DE,1983-09-23,6.7083330154418945 +DE,1983-09-26,6.6875 +DE,1983-09-27,6.6875 +DE,1983-09-28,6.7291669845581055 +DE,1983-09-29,6.6875 +DE,1983-09-30,6.5833330154418945 +DE,1983-10-03,6.5208330154418945 +DE,1983-10-04,6.5208330154418945 +DE,1983-10-05,6.5416669845581055 +DE,1983-10-06,6.7708330154418945 +DE,1983-10-07,6.8125 +DE,1983-10-10,6.6458330154418945 +DE,1983-10-11,6.5208330154418945 +DE,1983-10-12,6.3333330154418945 +DE,1983-10-13,6.4166669845581055 +DE,1983-10-14,6.6041669845581055 +DE,1983-10-17,6.5208330154418945 +DE,1983-10-18,6.3958330154418945 +DE,1983-10-19,6.3541669845581055 +DE,1983-10-20,6.2708330154418945 +DE,1983-10-21,6.1666669845581055 +DE,1983-10-24,6.1666669845581055 +DE,1983-10-25,6.1458330154418945 +DE,1983-10-26,6.0833330154418945 +DE,1983-10-27,6.0208330154418945 +DE,1983-10-28,6.0 +DE,1983-10-31,6.0208330154418945 +DE,1983-11-01,6.1458330154418945 +DE,1983-11-02,6.2083330154418945 +DE,1983-11-03,6.125 +DE,1983-11-04,6.1666669845581055 +DE,1983-11-07,6.2083330154418945 +DE,1983-11-08,6.2083330154418945 +DE,1983-11-09,6.2291669845581055 +DE,1983-11-10,6.1666669845581055 +DE,1983-11-11,6.2708330154418945 +DE,1983-11-14,6.1666669845581055 +DE,1983-11-15,6.1041669845581055 +DE,1983-11-16,6.0416669845581055 +DE,1983-11-17,6.0625 +DE,1983-11-18,6.1041669845581055 +DE,1983-11-21,6.125 +DE,1983-11-22,6.2916669845581055 +DE,1983-11-23,6.2916669845581055 +DE,1983-11-25,6.2708330154418945 +DE,1983-11-28,6.3541669845581055 +DE,1983-11-29,6.3958330154418945 +DE,1983-11-30,6.5416669845581055 +DE,1983-12-01,6.625 +DE,1983-12-02,6.6041669845581055 +DE,1983-12-05,6.6666669845581055 +DE,1983-12-06,6.7291669845581055 +DE,1983-12-07,6.5833330154418945 +DE,1983-12-08,6.625 +DE,1983-12-09,6.625 +DE,1983-12-12,6.625 +DE,1983-12-13,6.5416669845581055 +DE,1983-12-14,6.5 +DE,1983-12-15,6.4583330154418945 +DE,1983-12-16,6.4166669845581055 +DE,1983-12-19,6.4166669845581055 +DE,1983-12-20,6.3958330154418945 +DE,1983-12-21,6.4791669845581055 +DE,1983-12-22,6.3958330154418945 +DE,1983-12-23,6.3541669845581055 +DE,1983-12-27,6.3125 +DE,1983-12-28,6.3333330154418945 +DE,1983-12-29,6.4583330154418945 +DE,1983-12-30,6.4166669845581055 +DE,1984-01-03,6.3333330154418945 +DE,1984-01-04,6.5208330154418945 +DE,1984-01-05,6.6041669845581055 +DE,1984-01-06,6.6041669845581055 +DE,1984-01-09,6.5416669845581055 +DE,1984-01-10,6.6666669845581055 +DE,1984-01-11,6.6875 +DE,1984-01-12,6.6666669845581055 +DE,1984-01-13,6.6666669845581055 +DE,1984-01-16,6.7083330154418945 +DE,1984-01-17,6.5416669845581055 +DE,1984-01-18,6.5833330154418945 +DE,1984-01-19,6.5833330154418945 +DE,1984-01-20,6.5 +DE,1984-01-23,6.3541669845581055 +DE,1984-01-24,6.3125 +DE,1984-01-25,6.1875 +DE,1984-01-26,6.1666669845581055 +DE,1984-01-27,5.9375 +DE,1984-01-30,6.0 +DE,1984-01-31,6.125 +DE,1984-02-01,6.0416669845581055 +DE,1984-02-02,6.0208330154418945 +DE,1984-02-03,5.9583330154418945 +DE,1984-02-06,5.6875 +DE,1984-02-07,5.5625 +DE,1984-02-08,5.625 +DE,1984-02-09,5.625 +DE,1984-02-10,5.6458330154418945 +DE,1984-02-13,5.6666669845581055 +DE,1984-02-14,5.6666669845581055 +DE,1984-02-15,5.5 +DE,1984-02-16,5.3541669845581055 +DE,1984-02-17,5.3333330154418945 +DE,1984-02-21,5.2291669845581055 +DE,1984-02-22,5.2916669845581055 +DE,1984-02-23,5.2083330154418945 +DE,1984-02-24,5.2291669845581055 +DE,1984-02-27,5.5 +DE,1984-02-28,5.625 +DE,1984-02-29,5.5833330154418945 +DE,1984-03-01,5.7291669845581055 +DE,1984-03-02,5.7083330154418945 +DE,1984-03-05,5.6875 +DE,1984-03-06,5.6666669845581055 +DE,1984-03-07,5.6875 +DE,1984-03-08,5.6666669845581055 +DE,1984-03-09,5.6458330154418945 +DE,1984-03-12,5.6875 +DE,1984-03-13,5.625 +DE,1984-03-14,5.625 +DE,1984-03-15,5.6458330154418945 +DE,1984-03-16,5.7916669845581055 +DE,1984-03-19,5.5833330154418945 +DE,1984-03-20,5.5833330154418945 +DE,1984-03-21,5.5208330154418945 +DE,1984-03-22,5.5625 +DE,1984-03-23,5.5416669845581055 +DE,1984-03-26,5.5 +DE,1984-03-27,5.5 +DE,1984-03-28,5.5833330154418945 +DE,1984-03-29,5.5208330154418945 +DE,1984-03-30,5.5208330154418945 +DE,1984-04-02,5.5625 +DE,1984-04-03,5.5208330154418945 +DE,1984-04-04,5.4791669845581055 +DE,1984-04-05,5.375 +DE,1984-04-06,5.5 +DE,1984-04-09,5.5 +DE,1984-04-10,5.5416669845581055 +DE,1984-04-11,5.4583330154418945 +DE,1984-04-12,5.5833330154418945 +DE,1984-04-13,5.5833330154418945 +DE,1984-04-16,5.3958330154418945 +DE,1984-04-17,5.4375 +DE,1984-04-18,5.4375 +DE,1984-04-19,5.3333330154418945 +DE,1984-04-23,5.2083330154418945 +DE,1984-04-24,5.1458330154418945 +DE,1984-04-25,5.125 +DE,1984-04-26,5.2708330154418945 +DE,1984-04-27,5.3541669845581055 +DE,1984-04-30,5.3125 +DE,1984-05-01,5.4166669845581055 +DE,1984-05-02,5.2083330154418945 +DE,1984-05-03,5.125 +DE,1984-05-04,5.1041669845581055 +DE,1984-05-07,5.1041669845581055 +DE,1984-05-08,5.0625 +DE,1984-05-09,5.0208330154418945 +DE,1984-05-10,5.1666669845581055 +DE,1984-05-11,5.125 +DE,1984-05-14,5.0833330154418945 +DE,1984-05-15,4.9791669845581055 +DE,1984-05-16,4.9583330154418945 +DE,1984-05-17,4.9583330154418945 +DE,1984-05-18,5.0 +DE,1984-05-21,5.0 +DE,1984-05-22,4.9791669845581055 +DE,1984-05-23,4.875 +DE,1984-05-24,4.8958330154418945 +DE,1984-05-25,4.9375 +DE,1984-05-29,4.875 +DE,1984-05-30,4.9166669845581055 +DE,1984-05-31,4.9375 +DE,1984-06-01,4.9583330154418945 +DE,1984-06-04,4.9166669845581055 +DE,1984-06-05,4.8333330154418945 +DE,1984-06-06,4.8541669845581055 +DE,1984-06-07,4.7708330154418945 +DE,1984-06-08,4.8125 +DE,1984-06-11,4.5833330154418945 +DE,1984-06-12,4.5 +DE,1984-06-13,4.4791669845581055 +DE,1984-06-14,4.5625 +DE,1984-06-15,4.5833330154418945 +DE,1984-06-18,4.75 +DE,1984-06-19,4.6458330154418945 +DE,1984-06-20,4.7916669845581055 +DE,1984-06-21,4.9166669845581055 +DE,1984-06-22,4.875 +DE,1984-06-25,4.75 +DE,1984-06-26,4.5625 +DE,1984-06-27,4.5625 +DE,1984-06-28,4.5416669845581055 +DE,1984-06-29,4.5625 +DE,1984-07-02,4.5 +DE,1984-07-03,4.4583330154418945 +DE,1984-07-05,4.4375 +DE,1984-07-06,4.3333330154418945 +DE,1984-07-09,4.3958330154418945 +DE,1984-07-10,4.375 +DE,1984-07-11,4.375 +DE,1984-07-12,4.3333330154418945 +DE,1984-07-13,4.3541669845581055 +DE,1984-07-16,4.375 +DE,1984-07-17,4.3333330154418945 +DE,1984-07-18,4.2916669845581055 +DE,1984-07-19,4.2083330154418945 +DE,1984-07-20,4.1666669845581055 +DE,1984-07-23,4.25 +DE,1984-07-24,4.1875 +DE,1984-07-25,4.1666669845581055 +DE,1984-07-26,4.1666669845581055 +DE,1984-07-27,4.2083330154418945 +DE,1984-07-30,4.2083330154418945 +DE,1984-07-31,4.1041669845581055 +DE,1984-08-01,4.2916669845581055 +DE,1984-08-02,4.7083330154418945 +DE,1984-08-03,4.8333330154418945 +DE,1984-08-06,4.6875 +DE,1984-08-07,4.5833330154418945 +DE,1984-08-08,4.5 +DE,1984-08-09,4.4375 +DE,1984-08-10,4.6458330154418945 +DE,1984-08-13,4.75 +DE,1984-08-14,4.75 +DE,1984-08-15,4.6875 +DE,1984-08-16,4.6875 +DE,1984-08-17,4.6875 +DE,1984-08-20,4.625 +DE,1984-08-21,4.6875 +DE,1984-08-22,4.4791669845581055 +DE,1984-08-23,4.4375 +DE,1984-08-24,4.4583330154418945 +DE,1984-08-27,4.625 +DE,1984-08-28,4.6666669845581055 +DE,1984-08-29,4.7083330154418945 +DE,1984-08-30,4.6875 +DE,1984-08-31,4.6666669845581055 +DE,1984-09-04,4.5833330154418945 +DE,1984-09-05,4.5833330154418945 +DE,1984-09-06,4.5416669845581055 +DE,1984-09-07,4.5208330154418945 +DE,1984-09-10,4.6458330154418945 +DE,1984-09-11,4.7083330154418945 +DE,1984-09-12,4.8333330154418945 +DE,1984-09-13,4.9166669845581055 +DE,1984-09-14,4.9375 +DE,1984-09-17,4.9583330154418945 +DE,1984-09-18,4.9791669845581055 +DE,1984-09-19,5.0 +DE,1984-09-20,5.0208330154418945 +DE,1984-09-21,5.0833330154418945 +DE,1984-09-24,4.9791669845581055 +DE,1984-09-25,4.9791669845581055 +DE,1984-09-26,4.9791669845581055 +DE,1984-09-27,5.0208330154418945 +DE,1984-09-28,5.0625 +DE,1984-10-01,5.0208330154418945 +DE,1984-10-02,4.9375 +DE,1984-10-03,4.8333330154418945 +DE,1984-10-04,4.875 +DE,1984-10-05,4.8333330154418945 +DE,1984-10-08,4.75 +DE,1984-10-09,4.6666669845581055 +DE,1984-10-10,4.6875 +DE,1984-10-11,4.7083330154418945 +DE,1984-10-12,4.7291669845581055 +DE,1984-10-15,4.6875 +DE,1984-10-16,4.6666669845581055 +DE,1984-10-17,4.6666669845581055 +DE,1984-10-18,4.8125 +DE,1984-10-19,4.9791669845581055 +DE,1984-10-22,5.0208330154418945 +DE,1984-10-23,5.0416669845581055 +DE,1984-10-24,5.0416669845581055 +DE,1984-10-25,5.0 +DE,1984-10-26,4.9375 +DE,1984-10-29,4.9166669845581055 +DE,1984-10-30,4.875 +DE,1984-10-31,4.875 +DE,1984-11-01,5.0625 +DE,1984-11-02,5.0833330154418945 +DE,1984-11-05,5.1666669845581055 +DE,1984-11-06,5.2708330154418945 +DE,1984-11-07,5.2291669845581055 +DE,1984-11-08,5.25 +DE,1984-11-09,5.2291669845581055 +DE,1984-11-12,5.1666669845581055 +DE,1984-11-13,5.0625 +DE,1984-11-14,5.0625 +DE,1984-11-15,4.9375 +DE,1984-11-16,4.8958330154418945 +DE,1984-11-19,4.8125 +DE,1984-11-20,4.7291669845581055 +DE,1984-11-21,4.7708330154418945 +DE,1984-11-23,4.7708330154418945 +DE,1984-11-26,4.7708330154418945 +DE,1984-11-27,4.8958330154418945 +DE,1984-11-28,4.8125 +DE,1984-11-29,4.7708330154418945 +DE,1984-11-30,4.8125 +DE,1984-12-03,4.7708330154418945 +DE,1984-12-04,4.7916669845581055 +DE,1984-12-05,4.8125 +DE,1984-12-06,4.8541669845581055 +DE,1984-12-07,4.8333330154418945 +DE,1984-12-10,4.8125 +DE,1984-12-11,4.8333330154418945 +DE,1984-12-12,4.7916669845581055 +DE,1984-12-13,4.8333330154418945 +DE,1984-12-14,4.8333330154418945 +DE,1984-12-17,4.8333330154418945 +DE,1984-12-18,4.9791669845581055 +DE,1984-12-19,5.0625 +DE,1984-12-20,5.0208330154418945 +DE,1984-12-21,4.9583330154418945 +DE,1984-12-24,5.2708330154418945 +DE,1984-12-26,5.125 +DE,1984-12-27,5.125 +DE,1984-12-28,5.0 +DE,1984-12-31,4.9583330154418945 +DE,1985-01-02,4.9583330154418945 +DE,1985-01-03,5.0208330154418945 +DE,1985-01-04,4.9791669845581055 +DE,1985-01-07,4.9791669845581055 +DE,1985-01-08,4.9375 +DE,1985-01-09,4.9166669845581055 +DE,1985-01-10,4.9791669845581055 +DE,1985-01-11,5.0833330154418945 +DE,1985-01-14,5.25 +DE,1985-01-15,5.3333330154418945 +DE,1985-01-16,5.3333330154418945 +DE,1985-01-17,5.375 +DE,1985-01-18,5.375 +DE,1985-01-21,5.4791669845581055 +DE,1985-01-22,5.3958330154418945 +DE,1985-01-23,5.4791669845581055 +DE,1985-01-24,5.4375 +DE,1985-01-25,5.4375 +DE,1985-01-28,5.375 +DE,1985-01-29,5.375 +DE,1985-01-30,5.3333330154418945 +DE,1985-01-31,5.3333330154418945 +DE,1985-02-01,5.3333330154418945 +DE,1985-02-04,5.375 +DE,1985-02-05,5.2916669845581055 +DE,1985-02-06,5.125 +DE,1985-02-07,5.125 +DE,1985-02-08,5.25 +DE,1985-02-11,5.1666669845581055 +DE,1985-02-12,5.0625 +DE,1985-02-13,5.0833330154418945 +DE,1985-02-14,5.0208330154418945 +DE,1985-02-15,5.0833330154418945 +DE,1985-02-19,5.0833330154418945 +DE,1985-02-20,5.1041669845581055 +DE,1985-02-21,5.1458330154418945 +DE,1985-02-22,5.0833330154418945 +DE,1985-02-25,5.125 +DE,1985-02-26,5.2291669845581055 +DE,1985-02-27,5.2291669845581055 +DE,1985-02-28,5.1875 +DE,1985-03-01,5.2708330154418945 +DE,1985-03-04,5.2708330154418945 +DE,1985-03-05,5.3125 +DE,1985-03-06,5.25 +DE,1985-03-07,5.1875 +DE,1985-03-08,5.25 +DE,1985-03-11,5.2291669845581055 +DE,1985-03-12,5.2083330154418945 +DE,1985-03-13,5.25 +DE,1985-03-14,5.2083330154418945 +DE,1985-03-15,5.1875 +DE,1985-03-18,5.2083330154418945 +DE,1985-03-19,5.25 +DE,1985-03-20,5.25 +DE,1985-03-21,5.2083330154418945 +DE,1985-03-22,5.1875 +DE,1985-03-25,5.1041669845581055 +DE,1985-03-26,5.1041669845581055 +DE,1985-03-27,5.1041669845581055 +DE,1985-03-28,5.0833330154418945 +DE,1985-03-29,5.1458330154418945 +DE,1985-04-01,5.1041669845581055 +DE,1985-04-02,5.0208330154418945 +DE,1985-04-03,5.0208330154418945 +DE,1985-04-04,5.0 +DE,1985-04-08,4.875 +DE,1985-04-09,4.8958330154418945 +DE,1985-04-10,4.8333330154418945 +DE,1985-04-11,4.8541669845581055 +DE,1985-04-12,4.7708330154418945 +DE,1985-04-15,4.7291669845581055 +DE,1985-04-16,4.75 +DE,1985-04-17,4.7916669845581055 +DE,1985-04-18,4.7916669845581055 +DE,1985-04-19,4.75 +DE,1985-04-22,4.6041669845581055 +DE,1985-04-23,4.6458330154418945 +DE,1985-04-24,4.6458330154418945 +DE,1985-04-25,4.6875 +DE,1985-04-26,4.6666669845581055 +DE,1985-04-29,4.6666669845581055 +DE,1985-04-30,4.5833330154418945 +DE,1985-05-01,4.5 +DE,1985-05-02,4.4791669845581055 +DE,1985-05-03,4.4791669845581055 +DE,1985-05-06,4.4375 +DE,1985-05-07,4.375 +DE,1985-05-08,4.4791669845581055 +DE,1985-05-09,4.6041669845581055 +DE,1985-05-10,4.75 +DE,1985-05-13,4.8125 +DE,1985-05-14,4.7291669845581055 +DE,1985-05-15,4.75 +DE,1985-05-16,4.7708330154418945 +DE,1985-05-17,4.9791669845581055 +DE,1985-05-20,4.9583330154418945 +DE,1985-05-21,4.9375 +DE,1985-05-22,4.8958330154418945 +DE,1985-05-23,4.8541669845581055 +DE,1985-05-24,4.9583330154418945 +DE,1985-05-28,4.9375 +DE,1985-05-29,4.9166669845581055 +DE,1985-05-30,4.875 +DE,1985-05-31,4.9166669845581055 +DE,1985-06-03,4.875 +DE,1985-06-04,4.9166669845581055 +DE,1985-06-05,4.8958330154418945 +DE,1985-06-06,4.8958330154418945 +DE,1985-06-07,4.875 +DE,1985-06-10,4.8541669845581055 +DE,1985-06-11,4.8333330154418945 +DE,1985-06-12,4.8541669845581055 +DE,1985-06-13,4.8958330154418945 +DE,1985-06-14,4.9375 +DE,1985-06-17,4.8958330154418945 +DE,1985-06-18,4.9375 +DE,1985-06-19,4.9375 +DE,1985-06-20,4.9583330154418945 +DE,1985-06-21,4.9791669845581055 +DE,1985-06-24,4.9375 +DE,1985-06-25,4.9583330154418945 +DE,1985-06-26,4.9583330154418945 +DE,1985-06-27,5.0416669845581055 +DE,1985-06-28,5.0208330154418945 +DE,1985-07-01,5.0416669845581055 +DE,1985-07-02,5.0416669845581055 +DE,1985-07-03,5.0208330154418945 +DE,1985-07-05,5.0 +DE,1985-07-08,5.0208330154418945 +DE,1985-07-09,5.0416669845581055 +DE,1985-07-10,5.1041669845581055 +DE,1985-07-11,5.2083330154418945 +DE,1985-07-12,5.2708330154418945 +DE,1985-07-15,5.1666669845581055 +DE,1985-07-16,5.1875 +DE,1985-07-17,5.1875 +DE,1985-07-18,5.0833330154418945 +DE,1985-07-19,5.1458330154418945 +DE,1985-07-22,5.1666669845581055 +DE,1985-07-23,5.1041669845581055 +DE,1985-07-24,5.1041669845581055 +DE,1985-07-25,5.0833330154418945 +DE,1985-07-26,5.0208330154418945 +DE,1985-07-29,5.0 +DE,1985-07-30,4.8333330154418945 +DE,1985-07-31,4.8958330154418945 +DE,1985-08-01,4.9791669845581055 +DE,1985-08-02,5.0 +DE,1985-08-05,5.0 +DE,1985-08-06,4.9375 +DE,1985-08-07,4.9583330154418945 +DE,1985-08-08,4.8958330154418945 +DE,1985-08-09,4.8958330154418945 +DE,1985-08-12,4.8958330154418945 +DE,1985-08-13,4.8958330154418945 +DE,1985-08-14,4.8958330154418945 +DE,1985-08-15,4.875 +DE,1985-08-16,4.8333330154418945 +DE,1985-08-19,4.8125 +DE,1985-08-20,4.8125 +DE,1985-08-21,4.7708330154418945 +DE,1985-08-22,4.6875 +DE,1985-08-23,4.6875 +DE,1985-08-26,4.7083330154418945 +DE,1985-08-27,4.7083330154418945 +DE,1985-08-28,4.7083330154418945 +DE,1985-08-29,4.6875 +DE,1985-08-30,4.7083330154418945 +DE,1985-09-03,4.5625 +DE,1985-09-04,4.4375 +DE,1985-09-05,4.4166669845581055 +DE,1985-09-06,4.4583330154418945 +DE,1985-09-09,4.4375 +DE,1985-09-10,4.375 +DE,1985-09-11,4.3541669845581055 +DE,1985-09-12,4.2708330154418945 +DE,1985-09-13,4.2916669845581055 +DE,1985-09-16,4.2916669845581055 +DE,1985-09-17,4.3333330154418945 +DE,1985-09-18,4.3541669845581055 +DE,1985-09-19,4.3541669845581055 +DE,1985-09-20,4.375 +DE,1985-09-23,4.4583330154418945 +DE,1985-09-24,4.2916669845581055 +DE,1985-09-25,4.25 +DE,1985-09-26,4.2291669845581055 +DE,1985-09-30,4.1041669845581055 +DE,1985-10-01,4.0833330154418945 +DE,1985-10-02,4.1875 +DE,1985-10-03,4.25 +DE,1985-10-04,4.2708330154418945 +DE,1985-10-07,4.2708330154418945 +DE,1985-10-08,4.3333330154418945 +DE,1985-10-09,4.25 +DE,1985-10-10,4.2291669845581055 +DE,1985-10-11,4.25 +DE,1985-10-14,4.25 +DE,1985-10-15,4.2708330154418945 +DE,1985-10-16,4.2083330154418945 +DE,1985-10-17,4.2083330154418945 +DE,1985-10-18,4.1875 +DE,1985-10-21,4.1666669845581055 +DE,1985-10-22,4.1875 +DE,1985-10-23,4.2083330154418945 +DE,1985-10-24,4.2083330154418945 +DE,1985-10-25,4.2291669845581055 +DE,1985-10-28,4.2083330154418945 +DE,1985-10-29,4.2083330154418945 +DE,1985-10-30,4.2083330154418945 +DE,1985-10-31,4.1875 +DE,1985-11-01,4.0833330154418945 +DE,1985-11-04,4.1041669845581055 +DE,1985-11-05,4.1666669845581055 +DE,1985-11-06,4.2291669845581055 +DE,1985-11-07,4.2291669845581055 +DE,1985-11-08,4.25 +DE,1985-11-11,4.4791669845581055 +DE,1985-11-12,4.5 +DE,1985-11-13,4.5833330154418945 +DE,1985-11-14,4.6041669845581055 +DE,1985-11-15,4.5833330154418945 +DE,1985-11-18,4.5 +DE,1985-11-19,4.5625 +DE,1985-11-20,4.5416669845581055 +DE,1985-11-21,4.6875 +DE,1985-11-22,4.6666669845581055 +DE,1985-11-25,4.5625 +DE,1985-11-26,4.5 +DE,1985-11-27,4.7083330154418945 +DE,1985-11-29,4.7916669845581055 +DE,1985-12-02,4.75 +DE,1985-12-03,4.5833330154418945 +DE,1985-12-04,4.6041669845581055 +DE,1985-12-05,4.5 +DE,1985-12-06,4.3958330154418945 +DE,1985-12-09,4.375 +DE,1985-12-10,4.3333330154418945 +DE,1985-12-11,4.3125 +DE,1985-12-12,4.2916669845581055 +DE,1985-12-13,4.3958330154418945 +DE,1985-12-16,4.5416669845581055 +DE,1985-12-17,4.5 +DE,1985-12-18,4.4166669845581055 +DE,1985-12-19,4.5833330154418945 +DE,1985-12-20,4.5 +DE,1985-12-23,4.5 +DE,1985-12-24,4.4583330154418945 +DE,1985-12-26,4.5208330154418945 +DE,1985-12-27,4.6041669845581055 +DE,1985-12-30,4.6666669845581055 +DE,1985-12-31,4.7916669845581055 +DE,1986-01-02,4.7916669845581055 +DE,1986-01-03,4.7916669845581055 +DE,1986-01-06,4.7708330154418945 +DE,1986-01-07,4.8541669845581055 +DE,1986-01-08,4.7708330154418945 +DE,1986-01-09,4.7083330154418945 +DE,1986-01-10,4.625 +DE,1986-01-13,4.5833330154418945 +DE,1986-01-14,4.625 +DE,1986-01-15,4.7708330154418945 +DE,1986-01-16,5.0 +DE,1986-01-17,4.9583330154418945 +DE,1986-01-20,4.9375 +DE,1986-01-21,4.8958330154418945 +DE,1986-01-22,4.8541669845581055 +DE,1986-01-23,4.7708330154418945 +DE,1986-01-24,4.8125 +DE,1986-01-27,4.7708330154418945 +DE,1986-01-28,4.7916669845581055 +DE,1986-01-29,4.8125 +DE,1986-01-30,4.6458330154418945 +DE,1986-01-31,4.6875 +DE,1986-02-03,4.75 +DE,1986-02-04,4.6666669845581055 +DE,1986-02-05,4.625 +DE,1986-02-06,4.6875 +DE,1986-02-07,4.6666669845581055 +DE,1986-02-10,4.5833330154418945 +DE,1986-02-11,4.5833330154418945 +DE,1986-02-12,4.8333330154418945 +DE,1986-02-13,5.1458330154418945 +DE,1986-02-14,5.3958330154418945 +DE,1986-02-18,5.3125 +DE,1986-02-19,5.0833330154418945 +DE,1986-02-20,5.1666669845581055 +DE,1986-02-21,5.1666669845581055 +DE,1986-02-24,5.1666669845581055 +DE,1986-02-25,5.2291669845581055 +DE,1986-02-26,5.1875 +DE,1986-02-27,5.2291669845581055 +DE,1986-02-28,5.0 +DE,1986-03-03,4.9791669845581055 +DE,1986-03-04,5.25 +DE,1986-03-05,5.3333330154418945 +DE,1986-03-06,5.6458330154418945 +DE,1986-03-07,5.5208330154418945 +DE,1986-03-10,5.5 +DE,1986-03-11,5.6041669845581055 +DE,1986-03-12,5.6458330154418945 +DE,1986-03-13,5.6666669845581055 +DE,1986-03-14,5.8333330154418945 +DE,1986-03-17,5.8333330154418945 +DE,1986-03-18,5.7916669845581055 +DE,1986-03-19,5.6666669845581055 +DE,1986-03-20,5.75 +DE,1986-03-21,5.6666669845581055 +DE,1986-03-24,5.7291669845581055 +DE,1986-03-25,5.5625 +DE,1986-03-26,5.5625 +DE,1986-03-27,5.7083330154418945 +DE,1986-03-31,5.7916669845581055 +DE,1986-04-01,5.5625 +DE,1986-04-02,5.5833330154418945 +DE,1986-04-03,5.5 +DE,1986-04-04,5.3541669845581055 +DE,1986-04-07,5.3958330154418945 +DE,1986-04-08,5.6041669845581055 +DE,1986-04-09,5.5625 +DE,1986-04-10,5.5833330154418945 +DE,1986-04-11,5.5208330154418945 +DE,1986-04-14,5.5 +DE,1986-04-15,5.4166669845581055 +DE,1986-04-16,5.5416669845581055 +DE,1986-04-17,5.6666669845581055 +DE,1986-04-18,5.7083330154418945 +DE,1986-04-21,5.6875 +DE,1986-04-22,5.5625 +DE,1986-04-23,5.4375 +DE,1986-04-24,5.3958330154418945 +DE,1986-04-25,5.4583330154418945 +DE,1986-04-28,5.5208330154418945 +DE,1986-04-29,5.6666669845581055 +DE,1986-04-30,5.7083330154418945 +DE,1986-05-01,5.7083330154418945 +DE,1986-05-02,5.625 +DE,1986-05-05,5.6458330154418945 +DE,1986-05-06,5.5208330154418945 +DE,1986-05-07,5.5 +DE,1986-05-08,5.6458330154418945 +DE,1986-05-09,5.7916669845581055 +DE,1986-05-12,5.7708330154418945 +DE,1986-05-13,5.7291669845581055 +DE,1986-05-14,5.5625 +DE,1986-05-15,5.5625 +DE,1986-05-16,5.3958330154418945 +DE,1986-05-19,5.3958330154418945 +DE,1986-05-20,5.3958330154418945 +DE,1986-05-21,5.125 +DE,1986-05-22,5.0208330154418945 +DE,1986-05-23,5.0 +DE,1986-05-27,5.0208330154418945 +DE,1986-05-28,4.9375 +DE,1986-05-29,4.9583330154418945 +DE,1986-05-30,4.9375 +DE,1986-06-02,4.9375 +DE,1986-06-03,5.0 +DE,1986-06-04,4.9375 +DE,1986-06-05,4.9791669845581055 +DE,1986-06-06,4.9166669845581055 +DE,1986-06-09,4.9166669845581055 +DE,1986-06-10,4.8541669845581055 +DE,1986-06-11,4.8333330154418945 +DE,1986-06-12,4.7291669845581055 +DE,1986-06-13,4.75 +DE,1986-06-16,4.7708330154418945 +DE,1986-06-17,4.7083330154418945 +DE,1986-06-18,4.6666669845581055 +DE,1986-06-19,4.75 +DE,1986-06-20,4.8333330154418945 +DE,1986-06-23,4.7083330154418945 +DE,1986-06-24,4.7916669845581055 +DE,1986-06-25,4.7916669845581055 +DE,1986-06-26,4.7708330154418945 +DE,1986-06-27,4.7708330154418945 +DE,1986-06-30,4.75 +DE,1986-07-01,4.7083330154418945 +DE,1986-07-02,4.625 +DE,1986-07-03,4.6041669845581055 +DE,1986-07-07,4.5 +DE,1986-07-08,4.5 +DE,1986-07-09,4.4791669845581055 +DE,1986-07-10,4.3958330154418945 +DE,1986-07-11,4.2916669845581055 +DE,1986-07-14,4.1875 +DE,1986-07-15,4.0833330154418945 +DE,1986-07-16,4.1458330154418945 +DE,1986-07-17,4.0833330154418945 +DE,1986-07-18,3.9583330154418945 +DE,1986-07-21,3.8958330154418945 +DE,1986-07-22,3.9375 +DE,1986-07-23,3.9583330154418945 +DE,1986-07-24,3.9375 +DE,1986-07-25,3.9166669845581055 +DE,1986-07-28,3.9166669845581055 +DE,1986-07-29,3.8541669845581055 +DE,1986-07-30,3.75 +DE,1986-07-31,3.6666669845581055 +DE,1986-08-01,3.6666669845581055 +DE,1986-08-04,3.6041669845581055 +DE,1986-08-05,3.6458330154418945 +DE,1986-08-06,3.625 +DE,1986-08-07,3.6041669845581055 +DE,1986-08-08,3.625 +DE,1986-08-11,3.8125 +DE,1986-08-12,3.875 +DE,1986-08-13,4.0 +DE,1986-08-14,4.1666669845581055 +DE,1986-08-15,4.5 +DE,1986-08-18,4.3125 +DE,1986-08-19,4.1875 +DE,1986-08-20,3.9375 +DE,1986-08-21,4.0 +DE,1986-08-22,4.0 +DE,1986-08-25,3.9375 +DE,1986-08-26,4.0 +DE,1986-08-27,4.1041669845581055 +DE,1986-08-28,4.1875 +DE,1986-08-29,4.1875 +DE,1986-09-02,4.1666669845581055 +DE,1986-09-03,4.2083330154418945 +DE,1986-09-04,4.2916669845581055 +DE,1986-09-05,4.3125 +DE,1986-09-08,4.3333330154418945 +DE,1986-09-09,4.3333330154418945 +DE,1986-09-10,4.375 +DE,1986-09-11,4.0833330154418945 +DE,1986-09-12,4.0208330154418945 +DE,1986-09-15,4.125 +DE,1986-09-16,4.1666669845581055 +DE,1986-09-17,4.125 +DE,1986-09-18,4.0625 +DE,1986-09-19,4.0625 +DE,1986-09-22,4.0 +DE,1986-09-23,3.9583330154418945 +DE,1986-09-24,3.9166669845581055 +DE,1986-09-25,3.875 +DE,1986-09-26,3.9166669845581055 +DE,1986-09-29,3.8125 +DE,1986-09-30,3.8125 +DE,1986-10-01,3.875 +DE,1986-10-02,3.8541669845581055 +DE,1986-10-03,3.8958330154418945 +DE,1986-10-06,3.8333330154418945 +DE,1986-10-07,3.8541669845581055 +DE,1986-10-08,3.8333330154418945 +DE,1986-10-09,3.9583330154418945 +DE,1986-10-10,4.0833330154418945 +DE,1986-10-13,3.9375 +DE,1986-10-14,3.8125 +DE,1986-10-15,3.8125 +DE,1986-10-16,3.8125 +DE,1986-10-17,3.875 +DE,1986-10-20,3.875 +DE,1986-10-21,3.9791669845581055 +DE,1986-10-22,4.0208330154418945 +DE,1986-10-23,4.125 +DE,1986-10-24,4.0 +DE,1986-10-27,3.875 +DE,1986-10-28,3.8333330154418945 +DE,1986-10-29,3.875 +DE,1986-10-30,3.9375 +DE,1986-10-31,3.9375 +DE,1986-11-03,4.0208330154418945 +DE,1986-11-04,3.9375 +DE,1986-11-05,3.9791669845581055 +DE,1986-11-06,3.9375 +DE,1986-11-07,4.0 +DE,1986-11-10,3.9791669845581055 +DE,1986-11-11,3.9791669845581055 +DE,1986-11-12,3.9166669845581055 +DE,1986-11-13,3.8958330154418945 +DE,1986-11-14,3.875 +DE,1986-11-17,3.8125 +DE,1986-11-18,3.7708330154418945 +DE,1986-11-19,3.9166669845581055 +DE,1986-11-20,3.875 +DE,1986-11-21,3.9791669845581055 +DE,1986-11-24,3.9375 +DE,1986-11-25,3.9583330154418945 +DE,1986-11-26,3.875 +DE,1986-11-28,3.8541669845581055 +DE,1986-12-01,3.7916669845581055 +DE,1986-12-02,3.9791669845581055 +DE,1986-12-03,4.0 +DE,1986-12-04,4.1041669845581055 +DE,1986-12-05,4.0833330154418945 +DE,1986-12-08,3.9791669845581055 +DE,1986-12-09,3.8958330154418945 +DE,1986-12-10,3.9583330154418945 +DE,1986-12-11,3.9166669845581055 +DE,1986-12-12,3.875 +DE,1986-12-15,3.9166669845581055 +DE,1986-12-16,3.9166669845581055 +DE,1986-12-17,3.8958330154418945 +DE,1986-12-18,3.875 +DE,1986-12-19,3.9375 +DE,1986-12-22,3.9583330154418945 +DE,1986-12-23,3.9166669845581055 +DE,1986-12-24,3.9166669845581055 +DE,1986-12-26,3.8958330154418945 +DE,1986-12-29,3.9166669845581055 +DE,1986-12-30,3.875 +DE,1986-12-31,3.8125 +DE,1987-01-02,3.8125 +DE,1987-01-05,3.7708330154418945 +DE,1987-01-06,4.0 +DE,1987-01-07,3.875 +DE,1987-01-08,3.9583330154418945 +DE,1987-01-09,4.125 +DE,1987-01-12,4.0625 +DE,1987-01-13,4.0833330154418945 +DE,1987-01-14,4.0833330154418945 +DE,1987-01-15,4.25 +DE,1987-01-16,4.3333330154418945 +DE,1987-01-19,4.3541669845581055 +DE,1987-01-20,4.375 +DE,1987-01-21,4.2708330154418945 +DE,1987-01-22,4.3541669845581055 +DE,1987-01-23,4.2083330154418945 +DE,1987-01-26,4.2291669845581055 +DE,1987-01-27,4.2708330154418945 +DE,1987-01-28,4.4166669845581055 +DE,1987-01-29,4.5 +DE,1987-01-30,4.5416669845581055 +DE,1987-02-02,4.5833330154418945 +DE,1987-02-03,4.5625 +DE,1987-02-04,4.4375 +DE,1987-02-05,4.3333330154418945 +DE,1987-02-06,4.3333330154418945 +DE,1987-02-09,4.4583330154418945 +DE,1987-02-10,4.5 +DE,1987-02-11,4.5833330154418945 +DE,1987-02-12,4.6666669845581055 +DE,1987-02-13,4.875 +DE,1987-02-17,5.1666669845581055 +DE,1987-02-18,4.9791669845581055 +DE,1987-02-19,4.9583330154418945 +DE,1987-02-20,4.8958330154418945 +DE,1987-02-23,4.9375 +DE,1987-02-24,4.8958330154418945 +DE,1987-02-25,4.8958330154418945 +DE,1987-02-26,4.9375 +DE,1987-02-27,4.9583330154418945 +DE,1987-03-02,4.875 +DE,1987-03-03,4.8125 +DE,1987-03-04,4.8333330154418945 +DE,1987-03-05,4.8333330154418945 +DE,1987-03-06,4.875 +DE,1987-03-09,4.8333330154418945 +DE,1987-03-10,4.75 +DE,1987-03-11,4.6875 +DE,1987-03-12,4.7083330154418945 +DE,1987-03-13,4.6041669845581055 +DE,1987-03-16,4.6875 +DE,1987-03-17,4.7708330154418945 +DE,1987-03-18,4.8541669845581055 +DE,1987-03-19,4.8541669845581055 +DE,1987-03-20,4.8125 +DE,1987-03-23,4.7083330154418945 +DE,1987-03-24,4.6666669845581055 +DE,1987-03-25,4.7291669845581055 +DE,1987-03-26,4.8125 +DE,1987-03-27,4.6041669845581055 +DE,1987-03-30,4.5 +DE,1987-03-31,4.5208330154418945 +DE,1987-04-01,4.625 +DE,1987-04-02,4.6458330154418945 +DE,1987-04-03,4.8958330154418945 +DE,1987-04-06,4.8541669845581055 +DE,1987-04-07,4.7708330154418945 +DE,1987-04-08,4.7916669845581055 +DE,1987-04-09,4.6666669845581055 +DE,1987-04-10,4.6041669845581055 +DE,1987-04-13,4.5 +DE,1987-04-14,4.5208330154418945 +DE,1987-04-15,4.6458330154418945 +DE,1987-04-16,4.7291669845581055 +DE,1987-04-20,4.7916669845581055 +DE,1987-04-21,4.875 +DE,1987-04-22,4.6041669845581055 +DE,1987-04-23,4.5416669845581055 +DE,1987-04-24,4.4166669845581055 +DE,1987-04-27,4.4166669845581055 +DE,1987-04-28,4.3958330154418945 +DE,1987-04-29,4.5208330154418945 +DE,1987-04-30,4.7291669845581055 +DE,1987-05-01,4.75 +DE,1987-05-04,4.9166669845581055 +DE,1987-05-05,5.1041669845581055 +DE,1987-05-06,5.3333330154418945 +DE,1987-05-07,5.375 +DE,1987-05-08,5.3333330154418945 +DE,1987-05-11,5.2916669845581055 +DE,1987-05-12,5.3333330154418945 +DE,1987-05-13,5.3541669845581055 +DE,1987-05-14,5.3125 +DE,1987-05-15,5.3333330154418945 +DE,1987-05-18,5.3125 +DE,1987-05-19,5.125 +DE,1987-05-20,4.9375 +DE,1987-05-21,4.9583330154418945 +DE,1987-05-22,5.0833330154418945 +DE,1987-05-26,4.9375 +DE,1987-05-27,4.7916669845581055 +DE,1987-05-28,4.875 +DE,1987-05-29,4.7291669845581055 +DE,1987-06-01,4.7708330154418945 +DE,1987-06-02,4.7291669845581055 +DE,1987-06-03,4.7916669845581055 +DE,1987-06-04,4.8958330154418945 +DE,1987-06-05,4.875 +DE,1987-06-08,4.8958330154418945 +DE,1987-06-09,4.8541669845581055 +DE,1987-06-10,4.7708330154418945 +DE,1987-06-11,4.8541669845581055 +DE,1987-06-12,4.7916669845581055 +DE,1987-06-15,4.7916669845581055 +DE,1987-06-16,4.8541669845581055 +DE,1987-06-17,5.0 +DE,1987-06-18,5.0 +DE,1987-06-19,5.0 +DE,1987-06-22,4.9583330154418945 +DE,1987-06-23,5.0833330154418945 +DE,1987-06-24,5.1875 +DE,1987-06-25,5.125 +DE,1987-06-26,4.875 +DE,1987-06-29,4.8333330154418945 +DE,1987-06-30,4.7291669845581055 +DE,1987-07-01,4.875 +DE,1987-07-02,4.8958330154418945 +DE,1987-07-06,4.7708330154418945 +DE,1987-07-07,4.7916669845581055 +DE,1987-07-08,4.8541669845581055 +DE,1987-07-09,4.8541669845581055 +DE,1987-07-10,5.0625 +DE,1987-07-13,5.1875 +DE,1987-07-14,5.2708330154418945 +DE,1987-07-15,5.2291669845581055 +DE,1987-07-16,5.3125 +DE,1987-07-17,5.4375 +DE,1987-07-20,5.5 +DE,1987-07-21,5.4375 +DE,1987-07-22,5.3958330154418945 +DE,1987-07-23,5.2916669845581055 +DE,1987-07-24,5.2083330154418945 +DE,1987-07-27,5.2291669845581055 +DE,1987-07-28,5.2291669845581055 +DE,1987-07-29,5.3958330154418945 +DE,1987-07-30,5.4791669845581055 +DE,1987-07-31,5.6666669845581055 +DE,1987-08-03,5.6666669845581055 +DE,1987-08-04,5.6458330154418945 +DE,1987-08-05,5.8958330154418945 +DE,1987-08-06,5.9583330154418945 +DE,1987-08-07,5.9583330154418945 +DE,1987-08-10,5.9791669845581055 +DE,1987-08-11,6.0 +DE,1987-08-12,5.9166669845581055 +DE,1987-08-13,5.875 +DE,1987-08-14,5.875 +DE,1987-08-17,5.8541669845581055 +DE,1987-08-18,5.7916669845581055 +DE,1987-08-19,5.7291669845581055 +DE,1987-08-20,5.8958330154418945 +DE,1987-08-21,6.0 +DE,1987-08-24,5.8333330154418945 +DE,1987-08-25,5.8333330154418945 +DE,1987-08-26,5.625 +DE,1987-08-27,5.5 +DE,1987-08-28,5.5833330154418945 +DE,1987-08-31,5.8333330154418945 +DE,1987-09-01,5.75 +DE,1987-09-02,5.625 +DE,1987-09-03,5.625 +DE,1987-09-04,5.625 +DE,1987-09-08,5.7708330154418945 +DE,1987-09-09,5.9583330154418945 +DE,1987-09-10,5.9375 +DE,1987-09-11,6.125 +DE,1987-09-14,6.1666669845581055 +DE,1987-09-15,5.9583330154418945 +DE,1987-09-16,6.125 +DE,1987-09-17,6.1041669845581055 +DE,1987-09-18,6.1041669845581055 +DE,1987-09-21,6.1041669845581055 +DE,1987-09-22,6.1458330154418945 +DE,1987-09-23,6.5 +DE,1987-09-24,6.6875 +DE,1987-09-25,6.6041669845581055 +DE,1987-09-28,6.5833330154418945 +DE,1987-09-29,6.625 +DE,1987-09-30,6.5 +DE,1987-10-01,6.7083330154418945 +DE,1987-10-02,6.6666669845581055 +DE,1987-10-05,6.6458330154418945 +DE,1987-10-06,6.5 +DE,1987-10-07,6.625 +DE,1987-10-08,6.6666669845581055 +DE,1987-10-09,6.5833330154418945 +DE,1987-10-12,6.4375 +DE,1987-10-13,6.5208330154418945 +DE,1987-10-14,6.8333330154418945 +DE,1987-10-15,7.0 +DE,1987-10-16,6.5 +DE,1987-10-19,5.5 +DE,1987-10-20,5.1666669845581055 +DE,1987-10-21,5.5833330154418945 +DE,1987-10-22,5.375 +DE,1987-10-23,5.1458330154418945 +DE,1987-10-26,4.2916669845581055 +DE,1987-10-27,3.9583330154418945 +DE,1987-10-28,4.1666669845581055 +DE,1987-10-29,4.6041669845581055 +DE,1987-10-30,4.6875 +DE,1987-11-02,4.7708330154418945 +DE,1987-11-03,4.6458330154418945 +DE,1987-11-04,4.6666669845581055 +DE,1987-11-05,5.25 +DE,1987-11-06,5.1458330154418945 +DE,1987-11-09,4.9791669845581055 +DE,1987-11-10,5.0416669845581055 +DE,1987-11-11,5.0 +DE,1987-11-12,5.1458330154418945 +DE,1987-11-13,5.0833330154418945 +DE,1987-11-16,5.125 +DE,1987-11-17,5.0 +DE,1987-11-18,5.0416669845581055 +DE,1987-11-19,4.8541669845581055 +DE,1987-11-20,5.0833330154418945 +DE,1987-11-23,5.125 +DE,1987-11-24,5.6041669845581055 +DE,1987-11-25,5.8333330154418945 +DE,1987-11-27,5.5833330154418945 +DE,1987-11-30,5.4583330154418945 +DE,1987-12-01,5.375 +DE,1987-12-02,5.4166669845581055 +DE,1987-12-03,5.1458330154418945 +DE,1987-12-04,5.125 +DE,1987-12-07,5.4166669845581055 +DE,1987-12-08,5.7291669845581055 +DE,1987-12-09,6.0 +DE,1987-12-10,6.0 +DE,1987-12-11,5.9375 +DE,1987-12-14,6.0416669845581055 +DE,1987-12-15,6.0416669845581055 +DE,1987-12-16,6.1458330154418945 +DE,1987-12-17,6.0208330154418945 +DE,1987-12-18,6.0 +DE,1987-12-21,6.0 +DE,1987-12-22,6.0833330154418945 +DE,1987-12-23,6.1041669845581055 +DE,1987-12-24,6.1041669845581055 +DE,1987-12-28,5.8333330154418945 +DE,1987-12-29,5.7083330154418945 +DE,1987-12-30,5.75 +DE,1987-12-31,5.7916669845581055 +DE,1988-01-04,5.9791669845581055 +DE,1988-01-05,6.2291669845581055 +DE,1988-01-06,6.2291669845581055 +DE,1988-01-07,6.2916669845581055 +DE,1988-01-08,5.8541669845581055 +DE,1988-01-11,5.8958330154418945 +DE,1988-01-12,5.8541669845581055 +DE,1988-01-13,5.8958330154418945 +DE,1988-01-14,5.9166669845581055 +DE,1988-01-15,6.1458330154418945 +DE,1988-01-18,6.1041669845581055 +DE,1988-01-19,6.0416669845581055 +DE,1988-01-20,5.8125 +DE,1988-01-21,5.6458330154418945 +DE,1988-01-22,5.6875 +DE,1988-01-25,5.7916669845581055 +DE,1988-01-26,5.875 +DE,1988-01-27,5.7916669845581055 +DE,1988-01-28,5.8333330154418945 +DE,1988-01-29,6.125 +DE,1988-02-01,6.2083330154418945 +DE,1988-02-02,6.125 +DE,1988-02-03,6.1458330154418945 +DE,1988-02-04,6.3958330154418945 +DE,1988-02-05,6.4375 +DE,1988-02-08,6.3125 +DE,1988-02-09,6.2916669845581055 +DE,1988-02-10,6.5 +DE,1988-02-11,6.5208330154418945 +DE,1988-02-12,6.4166669845581055 +DE,1988-02-16,6.4375 +DE,1988-02-17,6.5 +DE,1988-02-18,6.4791669845581055 +DE,1988-02-19,6.6458330154418945 +DE,1988-02-22,6.7916669845581055 +DE,1988-02-23,6.9375 +DE,1988-02-24,7.1875 +DE,1988-02-25,7.1458330154418945 +DE,1988-02-26,7.1666669845581055 +DE,1988-02-29,7.2083330154418945 +DE,1988-03-01,7.2291669845581055 +DE,1988-03-02,7.2708330154418945 +DE,1988-03-03,7.3125 +DE,1988-03-04,7.4583330154418945 +DE,1988-03-07,7.375 +DE,1988-03-08,7.2708330154418945 +DE,1988-03-09,7.2916669845581055 +DE,1988-03-10,7.25 +DE,1988-03-11,7.25 +DE,1988-03-14,7.3125 +DE,1988-03-15,7.3541669845581055 +DE,1988-03-16,7.4583330154418945 +DE,1988-03-17,7.5 +DE,1988-03-18,7.625 +DE,1988-03-21,7.6458330154418945 +DE,1988-03-22,7.5625 +DE,1988-03-23,7.5625 +DE,1988-03-24,7.5 +DE,1988-03-25,7.5416669845581055 +DE,1988-03-28,7.6041669845581055 +DE,1988-03-29,7.7291669845581055 +DE,1988-03-30,7.7916669845581055 +DE,1988-03-31,7.6875 +DE,1988-04-04,7.5208330154418945 +DE,1988-04-05,7.3333330154418945 +DE,1988-04-06,7.5 +DE,1988-04-07,7.6458330154418945 +DE,1988-04-08,7.8333330154418945 +DE,1988-04-11,7.8541669845581055 +DE,1988-04-12,7.9166669845581055 +DE,1988-04-13,7.9375 +DE,1988-04-14,7.6666669845581055 +DE,1988-04-15,7.6458330154418945 +DE,1988-04-18,7.4583330154418945 +DE,1988-04-19,7.4375 +DE,1988-04-20,7.375 +DE,1988-04-21,7.4583330154418945 +DE,1988-04-22,7.6041669845581055 +DE,1988-04-25,7.7083330154418945 +DE,1988-04-26,7.7708330154418945 +DE,1988-04-27,7.7916669845581055 +DE,1988-04-28,7.8333330154418945 +DE,1988-04-29,7.8333330154418945 +DE,1988-05-02,7.7708330154418945 +DE,1988-05-03,7.8958330154418945 +DE,1988-05-04,7.9166669845581055 +DE,1988-05-05,7.75 +DE,1988-05-06,7.7708330154418945 +DE,1988-05-09,7.6458330154418945 +DE,1988-05-10,7.5416669845581055 +DE,1988-05-11,7.4375 +DE,1988-05-12,7.4375 +DE,1988-05-13,7.5833330154418945 +DE,1988-05-16,7.7083330154418945 +DE,1988-05-17,7.8125 +DE,1988-05-18,7.6458330154418945 +DE,1988-05-19,7.625 +DE,1988-05-20,7.625 +DE,1988-05-23,7.5208330154418945 +DE,1988-05-24,7.8541669845581055 +DE,1988-05-25,7.9583330154418945 +DE,1988-05-26,8.020833015441895 +DE,1988-05-27,7.9583330154418945 +DE,1988-05-31,8.0 +DE,1988-06-01,8.166666984558105 +DE,1988-06-02,8.291666984558105 +DE,1988-06-03,8.25 +DE,1988-06-06,8.291666984558105 +DE,1988-06-07,8.1875 +DE,1988-06-08,8.229166984558105 +DE,1988-06-09,8.229166984558105 +DE,1988-06-10,8.270833015441895 +DE,1988-06-13,8.208333015441895 +DE,1988-06-14,8.333333015441895 +DE,1988-06-15,8.125 +DE,1988-06-16,7.7916669845581055 +DE,1988-06-17,7.5625 +DE,1988-06-20,7.3333330154418945 +DE,1988-06-21,7.4583330154418945 +DE,1988-06-22,7.8333330154418945 +DE,1988-06-23,7.9791669845581055 +DE,1988-06-24,7.8333330154418945 +DE,1988-06-27,7.3958330154418945 +DE,1988-06-28,7.5833330154418945 +DE,1988-06-29,7.625 +DE,1988-06-30,7.6666669845581055 +DE,1988-07-01,7.5208330154418945 +DE,1988-07-05,7.5625 +DE,1988-07-06,7.5208330154418945 +DE,1988-07-07,7.4375 +DE,1988-07-08,7.4166669845581055 +DE,1988-07-11,7.3958330154418945 +DE,1988-07-12,7.1875 +DE,1988-07-13,7.25 +DE,1988-07-14,7.2708330154418945 +DE,1988-07-15,7.125 +DE,1988-07-18,6.9583330154418945 +DE,1988-07-19,7.1041669845581055 +DE,1988-07-20,7.2291669845581055 +DE,1988-07-21,7.2916669845581055 +DE,1988-07-22,7.25 +DE,1988-07-25,7.3125 +DE,1988-07-26,7.375 +DE,1988-07-27,7.4375 +DE,1988-07-28,7.4791669845581055 +DE,1988-07-29,7.7291669845581055 +DE,1988-08-01,7.7083330154418945 +DE,1988-08-02,7.625 +DE,1988-08-03,7.625 +DE,1988-08-04,7.5 +DE,1988-08-05,7.4583330154418945 +DE,1988-08-08,7.5 +DE,1988-08-09,7.3541669845581055 +DE,1988-08-10,7.1041669845581055 +DE,1988-08-11,7.125 +DE,1988-08-12,7.2708330154418945 +DE,1988-08-15,7.1875 +DE,1988-08-16,7.3333330154418945 +DE,1988-08-17,7.25 +DE,1988-08-18,7.1458330154418945 +DE,1988-08-19,7.125 +DE,1988-08-22,6.9166669845581055 +DE,1988-08-23,7.1041669845581055 +DE,1988-08-24,7.3333330154418945 +DE,1988-08-25,7.375 +DE,1988-08-26,7.3333330154418945 +DE,1988-08-29,7.2916669845581055 +DE,1988-08-30,7.25 +DE,1988-08-31,7.1666669845581055 +DE,1988-09-01,7.0 +DE,1988-09-02,7.2916669845581055 +DE,1988-09-06,7.3333330154418945 +DE,1988-09-07,7.2291669845581055 +DE,1988-09-08,7.1875 +DE,1988-09-09,7.2291669845581055 +DE,1988-09-12,7.125 +DE,1988-09-13,7.125 +DE,1988-09-14,7.2083330154418945 +DE,1988-09-15,7.2291669845581055 +DE,1988-09-16,7.375 +DE,1988-09-19,7.4375 +DE,1988-09-20,7.5625 +DE,1988-09-21,7.6041669845581055 +DE,1988-09-22,7.5 +DE,1988-09-23,7.5 +DE,1988-09-26,7.3541669845581055 +DE,1988-09-27,7.3958330154418945 +DE,1988-09-28,7.3541669845581055 +DE,1988-09-29,7.3958330154418945 +DE,1988-09-30,7.3958330154418945 +DE,1988-10-03,7.5208330154418945 +DE,1988-10-04,7.4791669845581055 +DE,1988-10-05,7.5 +DE,1988-10-06,7.5625 +DE,1988-10-07,7.9375 +DE,1988-10-10,8.166666984558105 +DE,1988-10-11,8.020833015441895 +DE,1988-10-12,7.8333330154418945 +DE,1988-10-13,7.9791669845581055 +DE,1988-10-14,7.8333330154418945 +DE,1988-10-17,7.875 +DE,1988-10-18,8.0 +DE,1988-10-19,7.8958330154418945 +DE,1988-10-20,8.0625 +DE,1988-10-21,8.229166984558105 +DE,1988-10-24,8.333333015441895 +DE,1988-10-25,8.1875 +DE,1988-10-26,8.145833015441895 +DE,1988-10-27,8.0 +DE,1988-10-28,8.083333015441895 +DE,1988-10-31,7.9583330154418945 +DE,1988-11-01,7.9375 +DE,1988-11-02,7.875 +DE,1988-11-03,7.8333330154418945 +DE,1988-11-04,7.7916669845581055 +DE,1988-11-07,7.6666669845581055 +DE,1988-11-08,7.7708330154418945 +DE,1988-11-09,7.7291669845581055 +DE,1988-11-10,7.7291669845581055 +DE,1988-11-11,7.5833330154418945 +DE,1988-11-14,7.5833330154418945 +DE,1988-11-15,7.6458330154418945 +DE,1988-11-16,7.7083330154418945 +DE,1988-11-17,7.7291669845581055 +DE,1988-11-18,7.9166669845581055 +DE,1988-11-21,7.875 +DE,1988-11-22,7.8541669845581055 +DE,1988-11-23,8.145833015441895 +DE,1988-11-25,7.9583330154418945 +DE,1988-11-28,8.0625 +DE,1988-11-29,8.166666984558105 +DE,1988-11-30,8.1875 +DE,1988-12-01,8.166666984558105 +DE,1988-12-02,8.020833015441895 +DE,1988-12-05,8.1875 +DE,1988-12-06,8.041666984558105 +DE,1988-12-07,7.9375 +DE,1988-12-08,7.75 +DE,1988-12-09,7.625 +DE,1988-12-12,7.7083330154418945 +DE,1988-12-13,7.75 +DE,1988-12-14,7.8541669845581055 +DE,1988-12-15,7.7916669845581055 +DE,1988-12-16,7.8333330154418945 +DE,1988-12-19,7.8125 +DE,1988-12-20,7.9583330154418945 +DE,1988-12-21,7.8958330154418945 +DE,1988-12-22,7.9375 +DE,1988-12-23,7.9375 +DE,1988-12-27,7.9166669845581055 +DE,1988-12-28,7.8958330154418945 +DE,1988-12-29,7.8333330154418945 +DE,1988-12-30,8.0 +DE,1989-01-03,7.8333330154418945 +DE,1989-01-04,7.7916669845581055 +DE,1989-01-05,7.8541669845581055 +DE,1989-01-06,7.9375 +DE,1989-01-09,7.875 +DE,1989-01-10,7.9583330154418945 +DE,1989-01-11,7.9166669845581055 +DE,1989-01-12,7.9375 +DE,1989-01-13,8.041666984558105 +DE,1989-01-16,8.145833015441895 +DE,1989-01-17,7.9791669845581055 +DE,1989-01-18,8.020833015441895 +DE,1989-01-19,7.8125 +DE,1989-01-20,7.7708330154418945 +DE,1989-01-23,7.5208330154418945 +DE,1989-01-24,7.6041669845581055 +DE,1989-01-25,7.5833330154418945 +DE,1989-01-26,7.6458330154418945 +DE,1989-01-27,7.875 +DE,1989-01-30,7.9583330154418945 +DE,1989-01-31,7.9791669845581055 +DE,1989-02-01,8.0 +DE,1989-02-02,7.9583330154418945 +DE,1989-02-03,7.9166669845581055 +DE,1989-02-06,7.7708330154418945 +DE,1989-02-07,7.9166669845581055 +DE,1989-02-08,7.8958330154418945 +DE,1989-02-09,7.7916669845581055 +DE,1989-02-10,7.5416669845581055 +DE,1989-02-13,7.5416669845581055 +DE,1989-02-14,7.5833330154418945 +DE,1989-02-15,7.6041669845581055 +DE,1989-02-16,7.8541669845581055 +DE,1989-02-17,7.7291669845581055 +DE,1989-02-21,7.9166669845581055 +DE,1989-02-22,7.9583330154418945 +DE,1989-02-23,8.083333015441895 +DE,1989-02-24,7.8958330154418945 +DE,1989-02-27,7.9791669845581055 +DE,1989-02-28,7.9375 +DE,1989-03-01,7.9375 +DE,1989-03-02,8.041666984558105 +DE,1989-03-03,8.083333015441895 +DE,1989-03-06,8.229166984558105 +DE,1989-03-07,8.208333015441895 +DE,1989-03-08,8.1875 +DE,1989-03-09,8.166666984558105 +DE,1989-03-10,8.1875 +DE,1989-03-13,8.333333015441895 +DE,1989-03-14,8.666666984558105 +DE,1989-03-15,8.708333015441895 +DE,1989-03-16,8.791666984558105 +DE,1989-03-17,8.708333015441895 +DE,1989-03-20,8.458333015441895 +DE,1989-03-21,8.416666984558105 +DE,1989-03-22,8.375 +DE,1989-03-23,8.291666984558105 +DE,1989-03-27,8.395833015441895 +DE,1989-03-28,8.4375 +DE,1989-03-29,8.520833015441895 +DE,1989-03-30,8.583333015441895 +DE,1989-03-31,8.770833015441895 +DE,1989-04-03,8.791666984558105 +DE,1989-04-04,8.666666984558105 +DE,1989-04-05,8.666666984558105 +DE,1989-04-06,8.75 +DE,1989-04-07,8.9375 +DE,1989-04-10,8.958333015441895 +DE,1989-04-11,8.958333015441895 +DE,1989-04-12,8.895833015441895 +DE,1989-04-13,8.833333015441895 +DE,1989-04-14,9.0625 +DE,1989-04-17,9.020833015441895 +DE,1989-04-18,9.041666984558105 +DE,1989-04-19,9.0 +DE,1989-04-20,8.875 +DE,1989-04-21,8.916666984558105 +DE,1989-04-24,8.9375 +DE,1989-04-25,8.708333015441895 +DE,1989-04-26,8.75 +DE,1989-04-27,8.8125 +DE,1989-04-28,8.875 +DE,1989-05-01,8.875 +DE,1989-05-02,8.8125 +DE,1989-05-03,8.854166984558105 +DE,1989-05-04,8.958333015441895 +DE,1989-05-05,9.083333015441895 +DE,1989-05-08,8.916666984558105 +DE,1989-05-09,8.8125 +DE,1989-05-10,8.854166984558105 +DE,1989-05-11,8.9375 +DE,1989-05-12,9.229166984558105 +DE,1989-05-15,9.541666984558105 +DE,1989-05-16,9.416666984558105 +DE,1989-05-17,9.5 +DE,1989-05-18,9.416666984558105 +DE,1989-05-19,9.583333015441895 +DE,1989-05-22,9.6875 +DE,1989-05-23,9.6875 +DE,1989-05-24,9.479166984558105 +DE,1989-05-25,9.520833015441895 +DE,1989-05-26,9.666666984558105 +DE,1989-05-30,9.791666984558105 +DE,1989-05-31,10.0 +DE,1989-06-01,10.125 +DE,1989-06-02,10.3125 +DE,1989-06-05,10.166666984558105 +DE,1989-06-06,10.125 +DE,1989-06-07,10.0 +DE,1989-06-08,9.895833015441895 +DE,1989-06-09,9.979166984558105 +DE,1989-06-12,9.9375 +DE,1989-06-13,9.875 +DE,1989-06-14,9.854166984558105 +DE,1989-06-15,9.833333015441895 +DE,1989-06-16,9.8125 +DE,1989-06-19,9.791666984558105 +DE,1989-06-20,9.833333015441895 +DE,1989-06-21,9.666666984558105 +DE,1989-06-22,9.708333015441895 +DE,1989-06-23,9.791666984558105 +DE,1989-06-26,9.6875 +DE,1989-06-27,9.666666984558105 +DE,1989-06-28,9.604166984558105 +DE,1989-06-29,9.541666984558105 +DE,1989-06-30,9.3125 +DE,1989-07-03,9.375 +DE,1989-07-05,9.395833015441895 +DE,1989-07-06,9.4375 +DE,1989-07-07,9.666666984558105 +DE,1989-07-10,9.791666984558105 +DE,1989-07-11,9.833333015441895 +DE,1989-07-12,9.8125 +DE,1989-07-13,9.541666984558105 +DE,1989-07-14,9.5625 +DE,1989-07-17,9.583333015441895 +DE,1989-07-18,9.604166984558105 +DE,1989-07-19,9.854166984558105 +DE,1989-07-20,9.833333015441895 +DE,1989-07-21,9.75 +DE,1989-07-24,9.666666984558105 +DE,1989-07-25,9.479166984558105 +DE,1989-07-26,9.416666984558105 +DE,1989-07-27,9.6875 +DE,1989-07-28,9.645833015441895 +DE,1989-07-31,9.875 +DE,1989-08-01,9.895833015441895 +DE,1989-08-02,9.9375 +DE,1989-08-03,9.958333015441895 +DE,1989-08-04,10.0 +DE,1989-08-07,10.354166984558105 +DE,1989-08-08,10.416666984558105 +DE,1989-08-09,10.125 +DE,1989-08-10,10.041666984558105 +DE,1989-08-11,10.1875 +DE,1989-08-14,10.166666984558105 +DE,1989-08-15,10.1875 +DE,1989-08-16,10.208333015441895 +DE,1989-08-17,10.166666984558105 +DE,1989-08-18,10.166666984558105 +DE,1989-08-21,10.166666984558105 +DE,1989-08-22,10.020833015441895 +DE,1989-08-23,9.979166984558105 +DE,1989-08-24,10.145833015441895 +DE,1989-08-25,10.333333015441895 +DE,1989-08-28,10.458333015441895 +DE,1989-08-29,10.333333015441895 +DE,1989-08-30,10.416666984558105 +DE,1989-08-31,10.520833015441895 +DE,1989-09-01,10.708333015441895 +DE,1989-09-05,10.604166984558105 +DE,1989-09-06,10.416666984558105 +DE,1989-09-07,10.354166984558105 +DE,1989-09-08,10.375 +DE,1989-09-11,10.291666984558105 +DE,1989-09-12,10.25 +DE,1989-09-13,10.1875 +DE,1989-09-14,9.979166984558105 +DE,1989-09-15,10.0 +DE,1989-09-18,10.104166984558105 +DE,1989-09-19,10.145833015441895 +DE,1989-09-20,10.145833015441895 +DE,1989-09-21,10.083333015441895 +DE,1989-09-22,10.145833015441895 +DE,1989-09-25,10.020833015441895 +DE,1989-09-26,9.916666984558105 +DE,1989-09-27,9.854166984558105 +DE,1989-09-28,10.0 +DE,1989-09-29,9.9375 +DE,1989-10-02,10.0 +DE,1989-10-03,9.9375 +DE,1989-10-04,9.9375 +DE,1989-10-05,10.041666984558105 +DE,1989-10-06,10.229166984558105 +DE,1989-10-09,10.333333015441895 +DE,1989-10-10,10.3125 +DE,1989-10-11,10.020833015441895 +DE,1989-10-12,10.041666984558105 +DE,1989-10-13,9.5 +DE,1989-10-16,9.520833015441895 +DE,1989-10-17,9.416666984558105 +DE,1989-10-18,9.541666984558105 +DE,1989-10-19,9.6875 +DE,1989-10-20,9.625 +DE,1989-10-23,9.541666984558105 +DE,1989-10-24,9.354166984558105 +DE,1989-10-25,9.458333015441895 +DE,1989-10-26,9.104166984558105 +DE,1989-10-27,9.041666984558105 +DE,1989-10-30,9.020833015441895 +DE,1989-10-31,9.145833015441895 +DE,1989-11-01,8.979166984558105 +DE,1989-11-02,8.958333015441895 +DE,1989-11-03,8.916666984558105 +DE,1989-11-06,8.916666984558105 +DE,1989-11-07,8.833333015441895 +DE,1989-11-08,9.0 +DE,1989-11-09,9.104166984558105 +DE,1989-11-10,9.1875 +DE,1989-11-13,9.375 +DE,1989-11-14,9.375 +DE,1989-11-15,9.479166984558105 +DE,1989-11-16,9.541666984558105 +DE,1989-11-17,9.6875 +DE,1989-11-20,9.5625 +DE,1989-11-21,9.666666984558105 +DE,1989-11-22,9.854166984558105 +DE,1989-11-24,9.9375 +DE,1989-11-27,9.9375 +DE,1989-11-28,10.020833015441895 +DE,1989-11-29,10.0 +DE,1989-11-30,10.020833015441895 +DE,1989-12-01,9.979166984558105 +DE,1989-12-04,9.9375 +DE,1989-12-05,9.479166984558105 +DE,1989-12-06,9.583333015441895 +DE,1989-12-07,9.6875 +DE,1989-12-08,9.833333015441895 +DE,1989-12-11,9.75 +DE,1989-12-12,10.0 +DE,1989-12-13,10.0625 +DE,1989-12-14,10.0 +DE,1989-12-15,10.104166984558105 +DE,1989-12-18,10.0 +DE,1989-12-19,9.979166984558105 +DE,1989-12-20,9.833333015441895 +DE,1989-12-21,9.875 +DE,1989-12-22,9.916666984558105 +DE,1989-12-26,9.979166984558105 +DE,1989-12-27,9.916666984558105 +DE,1989-12-28,10.125 +DE,1989-12-29,10.25 +DE,1990-01-02,10.458333015441895 +DE,1990-01-03,10.645833015441895 +DE,1990-01-04,10.645833015441895 +DE,1990-01-05,10.479166984558105 +DE,1990-01-08,10.645833015441895 +DE,1990-01-09,10.5625 +DE,1990-01-10,10.583333015441895 +DE,1990-01-11,10.645833015441895 +DE,1990-01-12,10.5 +DE,1990-01-15,10.395833015441895 +DE,1990-01-16,10.416666984558105 +DE,1990-01-17,10.3125 +DE,1990-01-18,10.333333015441895 +DE,1990-01-19,10.5 +DE,1990-01-22,10.395833015441895 +DE,1990-01-23,10.4375 +DE,1990-01-24,10.770833015441895 +DE,1990-01-25,10.625 +DE,1990-01-26,10.458333015441895 +DE,1990-01-29,10.666666984558105 +DE,1990-01-30,10.895833015441895 +DE,1990-01-31,10.958333015441895 +DE,1990-02-01,11.041666984558105 +DE,1990-02-02,11.125 +DE,1990-02-05,11.020833015441895 +DE,1990-02-06,11.145833015441895 +DE,1990-02-07,11.291666984558105 +DE,1990-02-08,11.229166984558105 +DE,1990-02-09,11.208333015441895 +DE,1990-02-12,11.125 +DE,1990-02-13,11.166666984558105 +DE,1990-02-14,11.208333015441895 +DE,1990-02-15,11.208333015441895 +DE,1990-02-16,11.104166984558105 +DE,1990-02-20,11.083333015441895 +DE,1990-02-21,11.166666984558105 +DE,1990-02-22,11.479166984558105 +DE,1990-02-23,11.291666984558105 +DE,1990-02-26,11.416666984558105 +DE,1990-02-27,11.645833015441895 +DE,1990-02-28,11.770833015441895 +DE,1990-03-01,11.645833015441895 +DE,1990-03-02,11.645833015441895 +DE,1990-03-05,11.5 +DE,1990-03-06,11.625 +DE,1990-03-07,11.8125 +DE,1990-03-08,11.8125 +DE,1990-03-09,11.979166984558105 +DE,1990-03-12,11.916666984558105 +DE,1990-03-13,11.875 +DE,1990-03-14,11.979166984558105 +DE,1990-03-15,12.0625 +DE,1990-03-16,12.270833015441895 +DE,1990-03-19,12.208333015441895 +DE,1990-03-20,12.125 +DE,1990-03-21,12.020833015441895 +DE,1990-03-22,11.8125 +DE,1990-03-23,11.895833015441895 +DE,1990-03-26,11.979166984558105 +DE,1990-03-27,12.083333015441895 +DE,1990-03-28,12.25 +DE,1990-03-29,12.229166984558105 +DE,1990-03-30,12.145833015441895 +DE,1990-04-02,12.0 +DE,1990-04-03,12.208333015441895 +DE,1990-04-04,12.395833015441895 +DE,1990-04-05,12.416666984558105 +DE,1990-04-06,12.416666984558105 +DE,1990-04-09,12.395833015441895 +DE,1990-04-10,12.395833015441895 +DE,1990-04-11,12.333333015441895 +DE,1990-04-12,12.479166984558105 +DE,1990-04-16,12.708333015441895 +DE,1990-04-17,13.0 +DE,1990-04-18,12.854166984558105 +DE,1990-04-19,12.729166984558105 +DE,1990-04-20,12.583333015441895 +DE,1990-04-23,12.416666984558105 +DE,1990-04-24,12.375 +DE,1990-04-25,12.541666984558105 +DE,1990-04-26,12.479166984558105 +DE,1990-04-27,12.395833015441895 +DE,1990-04-30,12.5 +DE,1990-05-01,12.458333015441895 +DE,1990-05-02,12.541666984558105 +DE,1990-05-03,12.666666984558105 +DE,1990-05-04,12.958333015441895 +DE,1990-05-07,12.9375 +DE,1990-05-08,12.958333015441895 +DE,1990-05-09,12.791666984558105 +DE,1990-05-10,12.708333015441895 +DE,1990-05-11,12.75 +DE,1990-05-14,12.854166984558105 +DE,1990-05-15,12.5 +DE,1990-05-16,12.604166984558105 +DE,1990-05-17,12.791666984558105 +DE,1990-05-18,12.875 +DE,1990-05-21,12.916666984558105 +DE,1990-05-22,12.645833015441895 +DE,1990-05-23,12.166666984558105 +DE,1990-05-24,12.104166984558105 +DE,1990-05-25,12.333333015441895 +DE,1990-05-29,12.541666984558105 +DE,1990-05-30,12.354166984558105 +DE,1990-05-31,12.333333015441895 +DE,1990-06-01,12.375 +DE,1990-06-04,12.354166984558105 +DE,1990-06-05,12.166666984558105 +DE,1990-06-06,12.041666984558105 +DE,1990-06-07,12.0625 +DE,1990-06-08,12.083333015441895 +DE,1990-06-11,12.1875 +DE,1990-06-12,12.270833015441895 +DE,1990-06-13,12.1875 +DE,1990-06-14,11.979166984558105 +DE,1990-06-15,12.104166984558105 +DE,1990-06-18,11.979166984558105 +DE,1990-06-19,11.833333015441895 +DE,1990-06-20,11.958333015441895 +DE,1990-06-21,12.229166984558105 +DE,1990-06-22,11.9375 +DE,1990-06-25,11.791666984558105 +DE,1990-06-26,11.583333015441895 +DE,1990-06-27,11.625 +DE,1990-06-28,12.083333015441895 +DE,1990-06-29,12.208333015441895 +DE,1990-07-02,12.125 +DE,1990-07-03,12.270833015441895 +DE,1990-07-05,12.166666984558105 +DE,1990-07-06,12.208333015441895 +DE,1990-07-09,12.229166984558105 +DE,1990-07-10,12.479166984558105 +DE,1990-07-11,12.479166984558105 +DE,1990-07-12,12.604166984558105 +DE,1990-07-13,12.645833015441895 +DE,1990-07-16,12.791666984558105 +DE,1990-07-17,12.875 +DE,1990-07-18,12.729166984558105 +DE,1990-07-19,12.729166984558105 +DE,1990-07-20,12.6875 +DE,1990-07-23,12.416666984558105 +DE,1990-07-24,12.416666984558105 +DE,1990-07-25,12.5 +DE,1990-07-26,12.604166984558105 +DE,1990-07-27,12.291666984558105 +DE,1990-07-30,12.208333015441895 +DE,1990-07-31,12.125 +DE,1990-08-01,12.1875 +DE,1990-08-02,12.0625 +DE,1990-08-03,11.625 +DE,1990-08-06,11.083333015441895 +DE,1990-08-07,11.041666984558105 +DE,1990-08-08,11.125 +DE,1990-08-09,11.104166984558105 +DE,1990-08-10,11.041666984558105 +DE,1990-08-13,10.979166984558105 +DE,1990-08-14,11.0 +DE,1990-08-15,10.708333015441895 +DE,1990-08-16,10.104166984558105 +DE,1990-08-17,9.541666984558105 +DE,1990-08-20,9.3125 +DE,1990-08-21,8.666666984558105 +DE,1990-08-22,8.666666984558105 +DE,1990-08-23,8.604166984558105 +DE,1990-08-24,8.9375 +DE,1990-08-27,9.3125 +DE,1990-08-28,9.333333015441895 +DE,1990-08-29,9.395833015441895 +DE,1990-08-30,9.291666984558105 +DE,1990-08-31,9.458333015441895 +DE,1990-09-04,9.520833015441895 +DE,1990-09-05,9.625 +DE,1990-09-06,9.333333015441895 +DE,1990-09-07,9.375 +DE,1990-09-10,9.166666984558105 +DE,1990-09-11,9.020833015441895 +DE,1990-09-12,9.020833015441895 +DE,1990-09-13,8.916666984558105 +DE,1990-09-14,8.520833015441895 +DE,1990-09-17,8.520833015441895 +DE,1990-09-18,8.458333015441895 +DE,1990-09-19,8.416666984558105 +DE,1990-09-20,8.333333015441895 +DE,1990-09-21,8.1875 +DE,1990-09-24,7.9375 +DE,1990-09-25,8.125 +DE,1990-09-26,7.5625 +DE,1990-09-27,7.6875 +DE,1990-09-28,7.875 +DE,1990-10-01,7.7708330154418945 +DE,1990-10-02,8.0 +DE,1990-10-03,7.875 +DE,1990-10-04,7.9166669845581055 +DE,1990-10-05,7.5833330154418945 +DE,1990-10-08,7.3541669845581055 +DE,1990-10-09,6.9166669845581055 +DE,1990-10-10,6.8541669845581055 +DE,1990-10-11,6.8125 +DE,1990-10-12,6.6666669845581055 +DE,1990-10-15,6.6666669845581055 +DE,1990-10-16,6.3958330154418945 +DE,1990-10-17,6.4166669845581055 +DE,1990-10-18,6.7291669845581055 +DE,1990-10-19,6.9583330154418945 +DE,1990-10-22,7.1666669845581055 +DE,1990-10-23,7.2708330154418945 +DE,1990-10-24,6.8541669845581055 +DE,1990-10-25,6.5625 +DE,1990-10-26,6.625 +DE,1990-10-29,6.6666669845581055 +DE,1990-10-30,6.7708330154418945 +DE,1990-10-31,6.6666669845581055 +DE,1990-11-01,6.6666669845581055 +DE,1990-11-02,6.9166669845581055 +DE,1990-11-05,6.9583330154418945 +DE,1990-11-06,6.9583330154418945 +DE,1990-11-07,6.9583330154418945 +DE,1990-11-08,7.0625 +DE,1990-11-09,7.3541669845581055 +DE,1990-11-12,7.6458330154418945 +DE,1990-11-13,7.6666669845581055 +DE,1990-11-14,7.8125 +DE,1990-11-15,7.8333330154418945 +DE,1990-11-16,7.75 +DE,1990-11-19,7.5833330154418945 +DE,1990-11-20,7.2916669845581055 +DE,1990-11-21,7.2291669845581055 +DE,1990-11-23,7.1666669845581055 +DE,1990-11-26,7.1458330154418945 +DE,1990-11-27,7.2916669845581055 +DE,1990-11-28,7.2083330154418945 +DE,1990-11-29,7.2916669845581055 +DE,1990-11-30,7.4583330154418945 +DE,1990-12-03,7.6875 +DE,1990-12-04,7.4166669845581055 +DE,1990-12-05,7.3958330154418945 +DE,1990-12-06,7.5208330154418945 +DE,1990-12-07,7.5625 +DE,1990-12-10,7.6041669845581055 +DE,1990-12-11,7.5416669845581055 +DE,1990-12-12,7.6041669845581055 +DE,1990-12-13,7.9583330154418945 +DE,1990-12-14,7.7916669845581055 +DE,1990-12-17,7.5208330154418945 +DE,1990-12-18,7.625 +DE,1990-12-19,7.7916669845581055 +DE,1990-12-20,7.7083330154418945 +DE,1990-12-21,7.7083330154418945 +DE,1990-12-24,7.7083330154418945 +DE,1990-12-26,7.7291669845581055 +DE,1990-12-27,7.7291669845581055 +DE,1990-12-28,7.75 +DE,1990-12-31,7.8125 +DE,1991-01-02,7.9166669845581055 +DE,1991-01-03,7.7083330154418945 +DE,1991-01-04,7.6666669845581055 +DE,1991-01-07,7.4791669845581055 +DE,1991-01-08,7.6458330154418945 +DE,1991-01-09,7.6875 +DE,1991-01-10,7.8541669845581055 +DE,1991-01-11,7.8333330154418945 +DE,1991-01-14,7.6666669845581055 +DE,1991-01-15,7.7916669845581055 +DE,1991-01-16,7.9166669845581055 +DE,1991-01-17,8.25 +DE,1991-01-18,8.25 +DE,1991-01-21,8.229166984558105 +DE,1991-01-22,8.208333015441895 +DE,1991-01-23,8.208333015441895 +DE,1991-01-24,8.375 +DE,1991-01-25,8.5625 +DE,1991-01-28,8.708333015441895 +DE,1991-01-29,8.625 +DE,1991-01-30,9.0625 +DE,1991-01-31,9.104166984558105 +DE,1991-02-01,8.833333015441895 +DE,1991-02-04,9.104166984558105 +DE,1991-02-05,9.208333015441895 +DE,1991-02-06,9.104166984558105 +DE,1991-02-07,8.895833015441895 +DE,1991-02-08,8.833333015441895 +DE,1991-02-11,9.270833015441895 +DE,1991-02-12,9.1875 +DE,1991-02-13,9.083333015441895 +DE,1991-02-14,8.75 +DE,1991-02-15,8.770833015441895 +DE,1991-02-19,8.229166984558105 +DE,1991-02-20,8.145833015441895 +DE,1991-02-21,8.333333015441895 +DE,1991-02-22,8.208333015441895 +DE,1991-02-25,8.166666984558105 +DE,1991-02-26,8.145833015441895 +DE,1991-02-27,8.479166984558105 +DE,1991-02-28,8.604166984558105 +DE,1991-03-01,8.666666984558105 +DE,1991-03-04,8.895833015441895 +DE,1991-03-05,8.854166984558105 +DE,1991-03-06,8.604166984558105 +DE,1991-03-07,8.6875 +DE,1991-03-08,8.645833015441895 +DE,1991-03-11,8.666666984558105 +DE,1991-03-12,8.458333015441895 +DE,1991-03-13,8.625 +DE,1991-03-14,8.6875 +DE,1991-03-15,8.729166984558105 +DE,1991-03-18,8.666666984558105 +DE,1991-03-19,8.479166984558105 +DE,1991-03-20,8.395833015441895 +DE,1991-03-21,8.333333015441895 +DE,1991-03-22,8.375 +DE,1991-03-25,8.3125 +DE,1991-03-26,8.25 +DE,1991-03-27,8.1875 +DE,1991-03-28,8.125 +DE,1991-04-01,8.208333015441895 +DE,1991-04-02,8.375 +DE,1991-04-03,8.395833015441895 +DE,1991-04-04,8.25 +DE,1991-04-05,8.145833015441895 +DE,1991-04-08,8.145833015441895 +DE,1991-04-09,7.9791669845581055 +DE,1991-04-10,7.875 +DE,1991-04-11,8.041666984558105 +DE,1991-04-12,8.041666984558105 +DE,1991-04-15,7.9583330154418945 +DE,1991-04-16,8.125 +DE,1991-04-17,8.395833015441895 +DE,1991-04-18,8.354166984558105 +DE,1991-04-19,8.333333015441895 +DE,1991-04-22,8.25 +DE,1991-04-23,8.270833015441895 +DE,1991-04-24,8.291666984558105 +DE,1991-04-25,8.208333015441895 +DE,1991-04-26,8.208333015441895 +DE,1991-04-29,8.145833015441895 +DE,1991-04-30,8.208333015441895 +DE,1991-05-01,8.354166984558105 +DE,1991-05-02,8.5 +DE,1991-05-03,8.75 +DE,1991-05-06,8.708333015441895 +DE,1991-05-07,8.4375 +DE,1991-05-08,8.666666984558105 +DE,1991-05-09,8.9375 +DE,1991-05-10,8.791666984558105 +DE,1991-05-13,8.625 +DE,1991-05-14,8.5 +DE,1991-05-15,8.416666984558105 +DE,1991-05-16,8.479166984558105 +DE,1991-05-17,8.395833015441895 +DE,1991-05-20,8.333333015441895 +DE,1991-05-21,8.354166984558105 +DE,1991-05-22,8.291666984558105 +DE,1991-05-23,8.270833015441895 +DE,1991-05-24,8.375 +DE,1991-05-28,8.666666984558105 +DE,1991-05-29,8.729166984558105 +DE,1991-05-30,9.0625 +DE,1991-05-31,9.3125 +DE,1991-06-03,9.416666984558105 +DE,1991-06-04,9.333333015441895 +DE,1991-06-05,9.395833015441895 +DE,1991-06-06,9.145833015441895 +DE,1991-06-07,9.0 +DE,1991-06-10,9.041666984558105 +DE,1991-06-11,9.041666984558105 +DE,1991-06-12,8.833333015441895 +DE,1991-06-13,8.854166984558105 +DE,1991-06-14,8.9375 +DE,1991-06-17,8.895833015441895 +DE,1991-06-18,8.8125 +DE,1991-06-19,8.75 +DE,1991-06-20,8.833333015441895 +DE,1991-06-21,9.0625 +DE,1991-06-24,8.75 +DE,1991-06-25,8.875 +DE,1991-06-26,8.729166984558105 +DE,1991-06-27,8.854166984558105 +DE,1991-06-28,8.666666984558105 +DE,1991-07-01,9.020833015441895 +DE,1991-07-02,8.979166984558105 +DE,1991-07-03,8.833333015441895 +DE,1991-07-05,8.791666984558105 +DE,1991-07-08,8.791666984558105 +DE,1991-07-09,8.604166984558105 +DE,1991-07-10,8.666666984558105 +DE,1991-07-11,8.729166984558105 +DE,1991-07-12,8.5625 +DE,1991-07-15,8.6875 +DE,1991-07-16,8.6875 +DE,1991-07-17,8.666666984558105 +DE,1991-07-18,8.791666984558105 +DE,1991-07-19,8.708333015441895 +DE,1991-07-22,8.833333015441895 +DE,1991-07-23,8.854166984558105 +DE,1991-07-24,8.895833015441895 +DE,1991-07-25,8.708333015441895 +DE,1991-07-26,8.5 +DE,1991-07-29,8.5625 +DE,1991-07-30,8.645833015441895 +DE,1991-07-31,8.604166984558105 +DE,1991-08-01,8.520833015441895 +DE,1991-08-02,8.25 +DE,1991-08-05,8.166666984558105 +DE,1991-08-06,8.25 +DE,1991-08-07,8.395833015441895 +DE,1991-08-08,8.625 +DE,1991-08-09,8.479166984558105 +DE,1991-08-12,8.4375 +DE,1991-08-13,8.666666984558105 +DE,1991-08-14,8.541666984558105 +DE,1991-08-15,8.5625 +DE,1991-08-16,8.479166984558105 +DE,1991-08-19,8.25 +DE,1991-08-20,7.8125 +DE,1991-08-21,8.208333015441895 +DE,1991-08-22,8.458333015441895 +DE,1991-08-23,8.770833015441895 +DE,1991-08-26,8.729166984558105 +DE,1991-08-27,8.604166984558105 +DE,1991-08-28,8.833333015441895 +DE,1991-08-29,8.895833015441895 +DE,1991-08-30,8.645833015441895 +DE,1991-09-03,8.625 +DE,1991-09-04,8.5 +DE,1991-09-05,8.520833015441895 +DE,1991-09-06,8.520833015441895 +DE,1991-09-09,8.583333015441895 +DE,1991-09-10,8.4375 +DE,1991-09-11,8.770833015441895 +DE,1991-09-12,9.041666984558105 +DE,1991-09-13,8.979166984558105 +DE,1991-09-16,9.020833015441895 +DE,1991-09-17,9.0 +DE,1991-09-18,8.895833015441895 +DE,1991-09-19,8.979166984558105 +DE,1991-09-20,9.0 +DE,1991-09-23,9.0625 +DE,1991-09-24,9.145833015441895 +DE,1991-09-25,9.1875 +DE,1991-09-26,9.208333015441895 +DE,1991-09-27,8.9375 +DE,1991-09-30,8.895833015441895 +DE,1991-10-01,8.895833015441895 +DE,1991-10-02,8.9375 +DE,1991-10-03,8.541666984558105 +DE,1991-10-04,8.5 +DE,1991-10-07,8.4375 +DE,1991-10-08,8.5625 +DE,1991-10-09,8.5625 +DE,1991-10-10,8.5625 +DE,1991-10-11,8.416666984558105 +DE,1991-10-14,8.458333015441895 +DE,1991-10-15,8.791666984558105 +DE,1991-10-16,8.833333015441895 +DE,1991-10-17,9.083333015441895 +DE,1991-10-18,9.125 +DE,1991-10-21,9.291666984558105 +DE,1991-10-22,9.416666984558105 +DE,1991-10-23,9.354166984558105 +DE,1991-10-24,8.895833015441895 +DE,1991-10-25,8.8125 +DE,1991-10-28,9.145833015441895 +DE,1991-10-29,9.208333015441895 +DE,1991-10-30,9.4375 +DE,1991-10-31,9.4375 +DE,1991-11-01,9.25 +DE,1991-11-04,9.375 +DE,1991-11-05,9.208333015441895 +DE,1991-11-06,8.9375 +DE,1991-11-07,9.041666984558105 +DE,1991-11-08,8.979166984558105 +DE,1991-11-11,8.875 +DE,1991-11-12,9.104166984558105 +DE,1991-11-13,8.916666984558105 +DE,1991-11-14,8.6875 +DE,1991-11-15,8.666666984558105 +DE,1991-11-18,8.604166984558105 +DE,1991-11-19,8.375 +DE,1991-11-20,8.270833015441895 +DE,1991-11-21,8.229166984558105 +DE,1991-11-22,8.0625 +DE,1991-11-25,8.3125 +DE,1991-11-26,8.25 +DE,1991-11-27,8.104166984558105 +DE,1991-11-29,8.0625 +DE,1991-12-02,8.208333015441895 +DE,1991-12-03,8.020833015441895 +DE,1991-12-04,8.0 +DE,1991-12-05,7.9583330154418945 +DE,1991-12-06,7.9166669845581055 +DE,1991-12-09,7.875 +DE,1991-12-10,7.1666669845581055 +DE,1991-12-11,6.8125 +DE,1991-12-12,6.9583330154418945 +DE,1991-12-13,7.1875 +DE,1991-12-16,7.1041669845581055 +DE,1991-12-17,7.1041669845581055 +DE,1991-12-18,7.0625 +DE,1991-12-19,7.0 +DE,1991-12-20,7.1458330154418945 +DE,1991-12-23,7.4166669845581055 +DE,1991-12-24,7.4583330154418945 +DE,1991-12-26,7.4583330154418945 +DE,1991-12-27,7.6041669845581055 +DE,1991-12-30,7.625 +DE,1991-12-31,8.0 +DE,1992-01-02,7.9375 +DE,1992-01-03,7.9375 +DE,1992-01-06,7.9583330154418945 +DE,1992-01-07,7.8333330154418945 +DE,1992-01-08,7.75 +DE,1992-01-09,7.7291669845581055 +DE,1992-01-10,7.8541669845581055 +DE,1992-01-13,7.7291669845581055 +DE,1992-01-14,8.0 +DE,1992-01-15,8.458333015441895 +DE,1992-01-16,8.5 +DE,1992-01-17,8.6875 +DE,1992-01-20,8.875 +DE,1992-01-21,8.395833015441895 +DE,1992-01-22,8.5 +DE,1992-01-23,8.3125 +DE,1992-01-24,8.270833015441895 +DE,1992-01-27,8.416666984558105 +DE,1992-01-28,8.375 +DE,1992-01-29,8.416666984558105 +DE,1992-01-30,8.375 +DE,1992-01-31,8.354166984558105 +DE,1992-02-03,8.229166984558105 +DE,1992-02-04,8.375 +DE,1992-02-05,8.395833015441895 +DE,1992-02-06,8.395833015441895 +DE,1992-02-07,8.395833015441895 +DE,1992-02-10,8.5625 +DE,1992-02-11,8.604166984558105 +DE,1992-02-12,8.791666984558105 +DE,1992-02-13,8.604166984558105 +DE,1992-02-14,8.791666984558105 +DE,1992-02-18,8.729166984558105 +DE,1992-02-19,8.645833015441895 +DE,1992-02-20,8.770833015441895 +DE,1992-02-21,8.458333015441895 +DE,1992-02-24,8.541666984558105 +DE,1992-02-25,8.5625 +DE,1992-02-26,8.520833015441895 +DE,1992-02-27,8.541666984558105 +DE,1992-02-28,8.5 +DE,1992-03-02,8.729166984558105 +DE,1992-03-03,8.833333015441895 +DE,1992-03-04,8.625 +DE,1992-03-05,8.520833015441895 +DE,1992-03-06,8.5625 +DE,1992-03-09,8.625 +DE,1992-03-10,8.666666984558105 +DE,1992-03-11,8.604166984558105 +DE,1992-03-12,8.541666984558105 +DE,1992-03-13,8.666666984558105 +DE,1992-03-16,8.604166984558105 +DE,1992-03-17,8.6875 +DE,1992-03-18,8.875 +DE,1992-03-19,8.833333015441895 +DE,1992-03-20,8.791666984558105 +DE,1992-03-23,8.75 +DE,1992-03-24,8.729166984558105 +DE,1992-03-25,8.666666984558105 +DE,1992-03-26,8.625 +DE,1992-03-27,8.541666984558105 +DE,1992-03-30,8.520833015441895 +DE,1992-03-31,8.520833015441895 +DE,1992-04-01,8.5 +DE,1992-04-02,8.520833015441895 +DE,1992-04-03,8.354166984558105 +DE,1992-04-06,8.270833015441895 +DE,1992-04-07,8.208333015441895 +DE,1992-04-08,7.9791669845581055 +DE,1992-04-09,8.145833015441895 +DE,1992-04-10,8.25 +DE,1992-04-13,8.1875 +DE,1992-04-14,8.1875 +DE,1992-04-15,8.479166984558105 +DE,1992-04-16,8.479166984558105 +DE,1992-04-20,8.708333015441895 +DE,1992-04-21,8.6875 +DE,1992-04-22,8.166666984558105 +DE,1992-04-23,8.520833015441895 +DE,1992-04-24,8.333333015441895 +DE,1992-04-27,8.375 +DE,1992-04-28,8.4375 +DE,1992-04-29,8.416666984558105 +DE,1992-04-30,8.270833015441895 +DE,1992-05-01,8.229166984558105 +DE,1992-05-04,8.291666984558105 +DE,1992-05-05,8.208333015441895 +DE,1992-05-06,8.5625 +DE,1992-05-07,8.479166984558105 +DE,1992-05-08,8.333333015441895 +DE,1992-05-11,8.291666984558105 +DE,1992-05-12,8.166666984558105 +DE,1992-05-13,8.145833015441895 +DE,1992-05-14,7.9791669845581055 +DE,1992-05-15,7.7083330154418945 +DE,1992-05-18,7.4166669845581055 +DE,1992-05-19,7.5208330154418945 +DE,1992-05-20,7.4166669845581055 +DE,1992-05-21,7.4583330154418945 +DE,1992-05-22,7.6041669845581055 +DE,1992-05-26,7.5416669845581055 +DE,1992-05-27,7.5416669845581055 +DE,1992-05-28,7.625 +DE,1992-05-29,7.6458330154418945 +DE,1992-06-01,7.5833330154418945 +DE,1992-06-02,7.6458330154418945 +DE,1992-06-03,7.7708330154418945 +DE,1992-06-04,7.625 +DE,1992-06-05,7.5 +DE,1992-06-08,7.4166669845581055 +DE,1992-06-09,7.2916669845581055 +DE,1992-06-10,7.375 +DE,1992-06-11,7.1458330154418945 +DE,1992-06-12,7.2083330154418945 +DE,1992-06-15,7.2083330154418945 +DE,1992-06-16,7.0833330154418945 +DE,1992-06-17,6.8541669845581055 +DE,1992-06-18,6.9375 +DE,1992-06-19,6.9375 +DE,1992-06-22,6.7708330154418945 +DE,1992-06-23,6.9583330154418945 +DE,1992-06-24,6.875 +DE,1992-06-25,6.8958330154418945 +DE,1992-06-26,6.8125 +DE,1992-06-29,7.0833330154418945 +DE,1992-06-30,7.1041669845581055 +DE,1992-07-01,7.0625 +DE,1992-07-02,6.8541669845581055 +DE,1992-07-06,6.75 +DE,1992-07-07,6.7708330154418945 +DE,1992-07-08,7.0208330154418945 +DE,1992-07-09,7.0208330154418945 +DE,1992-07-10,7.0 +DE,1992-07-13,6.8333330154418945 +DE,1992-07-14,6.875 +DE,1992-07-15,6.9375 +DE,1992-07-16,7.0833330154418945 +DE,1992-07-17,7.0208330154418945 +DE,1992-07-20,6.8333330154418945 +DE,1992-07-21,6.9166669845581055 +DE,1992-07-22,6.7916669845581055 +DE,1992-07-23,6.75 +DE,1992-07-24,6.7708330154418945 +DE,1992-07-27,6.8958330154418945 +DE,1992-07-28,6.6666669845581055 +DE,1992-07-29,7.1458330154418945 +DE,1992-07-30,7.0625 +DE,1992-07-31,7.0 +DE,1992-08-03,7.0208330154418945 +DE,1992-08-04,7.0 +DE,1992-08-05,6.9791669845581055 +DE,1992-08-06,6.9375 +DE,1992-08-07,6.6666669845581055 +DE,1992-08-10,6.6666669845581055 +DE,1992-08-11,6.7708330154418945 +DE,1992-08-12,6.6041669845581055 +DE,1992-08-13,6.7291669845581055 +DE,1992-08-14,6.8541669845581055 +DE,1992-08-17,6.7916669845581055 +DE,1992-08-18,6.8541669845581055 +DE,1992-08-19,6.8125 +DE,1992-08-20,6.75 +DE,1992-08-21,6.6875 +DE,1992-08-24,6.5625 +DE,1992-08-25,6.4166669845581055 +DE,1992-08-26,6.3333330154418945 +DE,1992-08-27,6.4166669845581055 +DE,1992-08-28,6.5208330154418945 +DE,1992-08-31,6.4791669845581055 +DE,1992-09-01,6.5416669845581055 +DE,1992-09-02,6.6041669845581055 +DE,1992-09-03,6.6458330154418945 +DE,1992-09-04,6.6458330154418945 +DE,1992-09-08,6.6666669845581055 +DE,1992-09-09,6.5208330154418945 +DE,1992-09-10,6.6458330154418945 +DE,1992-09-11,6.6666669845581055 +DE,1992-09-14,6.9166669845581055 +DE,1992-09-15,6.9791669845581055 +DE,1992-09-16,6.8333330154418945 +DE,1992-09-17,6.8333330154418945 +DE,1992-09-18,6.875 +DE,1992-09-21,7.0 +DE,1992-09-22,7.0208330154418945 +DE,1992-09-23,6.7916669845581055 +DE,1992-09-24,7.0416669845581055 +DE,1992-09-25,6.9791669845581055 +DE,1992-09-28,7.0416669845581055 +DE,1992-09-29,7.2291669845581055 +DE,1992-09-30,7.2708330154418945 +DE,1992-10-01,7.0833330154418945 +DE,1992-10-02,6.9375 +DE,1992-10-05,6.8541669845581055 +DE,1992-10-06,6.8958330154418945 +DE,1992-10-07,6.7916669845581055 +DE,1992-10-08,6.7708330154418945 +DE,1992-10-09,6.6458330154418945 +DE,1992-10-12,6.7708330154418945 +DE,1992-10-13,6.8333330154418945 +DE,1992-10-14,6.7291669845581055 +DE,1992-10-15,6.5416669845581055 +DE,1992-10-16,6.6875 +DE,1992-10-19,6.6458330154418945 +DE,1992-10-20,6.7083330154418945 +DE,1992-10-21,6.6666669845581055 +DE,1992-10-22,6.6666669845581055 +DE,1992-10-23,6.8125 +DE,1992-10-26,6.875 +DE,1992-10-27,6.7083330154418945 +DE,1992-10-28,6.6666669845581055 +DE,1992-10-29,6.625 +DE,1992-10-30,6.5833330154418945 +DE,1992-11-02,6.8125 +DE,1992-11-03,7.0208330154418945 +DE,1992-11-04,6.9375 +DE,1992-11-05,6.9791669845581055 +DE,1992-11-06,6.9791669845581055 +DE,1992-11-09,7.0208330154418945 +DE,1992-11-10,7.0208330154418945 +DE,1992-11-11,6.9375 +DE,1992-11-12,6.9791669845581055 +DE,1992-11-13,6.7083330154418945 +DE,1992-11-16,6.6666669845581055 +DE,1992-11-17,6.625 +DE,1992-11-18,6.4375 +DE,1992-11-19,6.375 +DE,1992-11-20,6.3125 +DE,1992-11-23,6.2291669845581055 +DE,1992-11-24,6.2291669845581055 +DE,1992-11-25,6.3541669845581055 +DE,1992-11-27,6.375 +DE,1992-11-30,6.5208330154418945 +DE,1992-12-01,6.5 +DE,1992-12-02,6.5208330154418945 +DE,1992-12-03,6.375 +DE,1992-12-04,6.4375 +DE,1992-12-07,6.2916669845581055 +DE,1992-12-08,6.6041669845581055 +DE,1992-12-09,6.7708330154418945 +DE,1992-12-10,6.625 +DE,1992-12-11,6.6875 +DE,1992-12-14,6.7291669845581055 +DE,1992-12-15,6.7708330154418945 +DE,1992-12-16,6.8333330154418945 +DE,1992-12-17,7.0208330154418945 +DE,1992-12-18,7.125 +DE,1992-12-21,7.0208330154418945 +DE,1992-12-22,7.1041669845581055 +DE,1992-12-23,7.0625 +DE,1992-12-24,7.0 +DE,1992-12-28,7.0 +DE,1992-12-29,7.2083330154418945 +DE,1992-12-30,7.25 +DE,1992-12-31,7.2916669845581055 +DE,1993-01-04,7.2291669845581055 +DE,1993-01-05,7.1458330154418945 +DE,1993-01-06,7.25 +DE,1993-01-07,7.4791669845581055 +DE,1993-01-08,7.5208330154418945 +DE,1993-01-11,7.4791669845581055 +DE,1993-01-12,7.3333330154418945 +DE,1993-01-13,7.2083330154418945 +DE,1993-01-14,7.2916669845581055 +DE,1993-01-15,7.5625 +DE,1993-01-18,7.8125 +DE,1993-01-19,7.7291669845581055 +DE,1993-01-20,7.75 +DE,1993-01-21,7.7291669845581055 +DE,1993-01-22,7.6875 +DE,1993-01-25,7.7916669845581055 +DE,1993-01-26,7.9166669845581055 +DE,1993-01-27,7.875 +DE,1993-01-28,7.75 +DE,1993-01-29,7.7291669845581055 +DE,1993-02-01,7.75 +DE,1993-02-02,7.7916669845581055 +DE,1993-02-03,7.9166669845581055 +DE,1993-02-04,7.9583330154418945 +DE,1993-02-05,8.0 +DE,1993-02-08,7.75 +DE,1993-02-09,7.7916669845581055 +DE,1993-02-10,7.8333330154418945 +DE,1993-02-11,8.083333015441895 +DE,1993-02-12,8.083333015441895 +DE,1993-02-16,7.7916669845581055 +DE,1993-02-17,7.7291669845581055 +DE,1993-02-18,7.7708330154418945 +DE,1993-02-19,7.7083330154418945 +DE,1993-02-22,7.5833330154418945 +DE,1993-02-23,8.041666984558105 +DE,1993-02-24,8.458333015441895 +DE,1993-02-25,8.541666984558105 +DE,1993-02-26,8.666666984558105 +DE,1993-03-01,8.916666984558105 +DE,1993-03-02,8.791666984558105 +DE,1993-03-03,8.875 +DE,1993-03-04,8.770833015441895 +DE,1993-03-05,9.0 +DE,1993-03-08,9.166666984558105 +DE,1993-03-09,9.416666984558105 +DE,1993-03-10,9.291666984558105 +DE,1993-03-11,9.145833015441895 +DE,1993-03-12,9.166666984558105 +DE,1993-03-15,9.333333015441895 +DE,1993-03-16,9.041666984558105 +DE,1993-03-17,8.875 +DE,1993-03-18,8.854166984558105 +DE,1993-03-19,8.791666984558105 +DE,1993-03-22,8.979166984558105 +DE,1993-03-23,8.916666984558105 +DE,1993-03-24,8.895833015441895 +DE,1993-03-25,8.875 +DE,1993-03-26,8.9375 +DE,1993-03-29,8.875 +DE,1993-03-30,8.854166984558105 +DE,1993-03-31,8.854166984558105 +DE,1993-04-01,8.895833015441895 +DE,1993-04-02,9.0 +DE,1993-04-05,9.083333015441895 +DE,1993-04-06,9.041666984558105 +DE,1993-04-07,9.166666984558105 +DE,1993-04-08,9.1875 +DE,1993-04-12,9.4375 +DE,1993-04-13,9.75 +DE,1993-04-14,9.75 +DE,1993-04-15,9.729166984558105 +DE,1993-04-16,9.75 +DE,1993-04-19,9.604166984558105 +DE,1993-04-20,9.395833015441895 +DE,1993-04-21,9.333333015441895 +DE,1993-04-22,9.708333015441895 +DE,1993-04-23,9.583333015441895 +DE,1993-04-26,9.604166984558105 +DE,1993-04-27,9.979166984558105 +DE,1993-04-28,9.770833015441895 +DE,1993-04-29,10.083333015441895 +DE,1993-04-30,10.041666984558105 +DE,1993-05-03,9.8125 +DE,1993-05-04,9.9375 +DE,1993-05-05,9.875 +DE,1993-05-06,9.666666984558105 +DE,1993-05-07,9.479166984558105 +DE,1993-05-10,9.541666984558105 +DE,1993-05-11,9.5625 +DE,1993-05-12,9.666666984558105 +DE,1993-05-13,9.625 +DE,1993-05-14,9.375 +DE,1993-05-17,9.333333015441895 +DE,1993-05-18,9.333333015441895 +DE,1993-05-19,9.541666984558105 +DE,1993-05-20,9.666666984558105 +DE,1993-05-21,9.8125 +DE,1993-05-24,10.1875 +DE,1993-05-25,10.645833015441895 +DE,1993-05-26,10.5 +DE,1993-05-27,10.541666984558105 +DE,1993-05-28,10.520833015441895 +DE,1993-06-01,10.583333015441895 +DE,1993-06-02,10.625 +DE,1993-06-03,10.708333015441895 +DE,1993-06-04,10.770833015441895 +DE,1993-06-07,10.895833015441895 +DE,1993-06-08,10.979166984558105 +DE,1993-06-09,10.875 +DE,1993-06-10,10.708333015441895 +DE,1993-06-11,10.958333015441895 +DE,1993-06-14,11.125 +DE,1993-06-15,11.041666984558105 +DE,1993-06-16,10.791666984558105 +DE,1993-06-17,10.791666984558105 +DE,1993-06-18,10.895833015441895 +DE,1993-06-21,10.791666984558105 +DE,1993-06-22,10.708333015441895 +DE,1993-06-23,10.916666984558105 +DE,1993-06-24,10.833333015441895 +DE,1993-06-25,10.770833015441895 +DE,1993-06-28,10.729166984558105 +DE,1993-06-29,10.770833015441895 +DE,1993-06-30,11.0625 +DE,1993-07-01,10.895833015441895 +DE,1993-07-02,11.0625 +DE,1993-07-06,11.0 +DE,1993-07-07,11.0625 +DE,1993-07-08,10.958333015441895 +DE,1993-07-09,10.895833015441895 +DE,1993-07-12,10.895833015441895 +DE,1993-07-13,10.854166984558105 +DE,1993-07-14,10.979166984558105 +DE,1993-07-15,10.979166984558105 +DE,1993-07-16,10.875 +DE,1993-07-19,10.979166984558105 +DE,1993-07-20,10.979166984558105 +DE,1993-07-21,10.958333015441895 +DE,1993-07-22,10.770833015441895 +DE,1993-07-23,10.854166984558105 +DE,1993-07-26,10.854166984558105 +DE,1993-07-27,10.729166984558105 +DE,1993-07-28,10.666666984558105 +DE,1993-07-29,10.645833015441895 +DE,1993-07-30,10.604166984558105 +DE,1993-08-02,10.479166984558105 +DE,1993-08-03,10.770833015441895 +DE,1993-08-04,10.875 +DE,1993-08-05,10.875 +DE,1993-08-06,10.8125 +DE,1993-08-09,10.958333015441895 +DE,1993-08-10,11.125 +DE,1993-08-11,11.1875 +DE,1993-08-12,11.1875 +DE,1993-08-13,11.416666984558105 +DE,1993-08-16,11.333333015441895 +DE,1993-08-17,11.479166984558105 +DE,1993-08-18,11.520833015441895 +DE,1993-08-19,11.5 +DE,1993-08-20,11.458333015441895 +DE,1993-08-23,11.458333015441895 +DE,1993-08-24,12.333333015441895 +DE,1993-08-25,12.25 +DE,1993-08-26,12.270833015441895 +DE,1993-08-27,12.229166984558105 +DE,1993-08-30,12.333333015441895 +DE,1993-08-31,12.145833015441895 +DE,1993-09-01,11.708333015441895 +DE,1993-09-02,11.291666984558105 +DE,1993-09-03,11.4375 +DE,1993-09-07,11.354166984558105 +DE,1993-09-08,11.354166984558105 +DE,1993-09-09,11.583333015441895 +DE,1993-09-10,11.6875 +DE,1993-09-13,11.708333015441895 +DE,1993-09-14,11.666666984558105 +DE,1993-09-15,11.375 +DE,1993-09-16,11.604166984558105 +DE,1993-09-17,11.5625 +DE,1993-09-20,11.375 +DE,1993-09-21,11.25 +DE,1993-09-22,11.416666984558105 +DE,1993-09-23,11.354166984558105 +DE,1993-09-24,11.6875 +DE,1993-09-27,11.9375 +DE,1993-09-28,12.1875 +DE,1993-09-29,12.145833015441895 +DE,1993-09-30,12.0625 +DE,1993-10-01,12.333333015441895 +DE,1993-10-04,12.4375 +DE,1993-10-05,12.458333015441895 +DE,1993-10-06,12.145833015441895 +DE,1993-10-07,12.25 +DE,1993-10-08,12.125 +DE,1993-10-11,12.229166984558105 +DE,1993-10-12,12.229166984558105 +DE,1993-10-13,12.354166984558105 +DE,1993-10-14,12.208333015441895 +DE,1993-10-15,12.270833015441895 +DE,1993-10-18,12.208333015441895 +DE,1993-10-19,12.0625 +DE,1993-10-20,12.125 +DE,1993-10-21,12.104166984558105 +DE,1993-10-22,12.395833015441895 +DE,1993-10-25,12.625 +DE,1993-10-26,12.854166984558105 +DE,1993-10-27,12.9375 +DE,1993-10-28,12.833333015441895 +DE,1993-10-29,12.875 +DE,1993-11-01,12.916666984558105 +DE,1993-11-02,12.833333015441895 +DE,1993-11-03,12.416666984558105 +DE,1993-11-04,12.291666984558105 +DE,1993-11-05,12.25 +DE,1993-11-08,12.395833015441895 +DE,1993-11-09,12.354166984558105 +DE,1993-11-10,12.229166984558105 +DE,1993-11-11,12.208333015441895 +DE,1993-11-12,12.229166984558105 +DE,1993-11-15,12.208333015441895 +DE,1993-11-16,11.979166984558105 +DE,1993-11-17,12.0 +DE,1993-11-18,11.854166984558105 +DE,1993-11-19,11.666666984558105 +DE,1993-11-22,11.416666984558105 +DE,1993-11-23,11.270833015441895 +DE,1993-11-24,11.791666984558105 +DE,1993-11-26,11.895833015441895 +DE,1993-11-29,11.833333015441895 +DE,1993-11-30,11.8125 +DE,1993-12-01,12.0 +DE,1993-12-02,11.9375 +DE,1993-12-03,12.0 +DE,1993-12-06,12.291666984558105 +DE,1993-12-07,11.729166984558105 +DE,1993-12-08,11.5 +DE,1993-12-09,11.791666984558105 +DE,1993-12-10,11.666666984558105 +DE,1993-12-13,11.583333015441895 +DE,1993-12-14,11.6875 +DE,1993-12-15,11.8125 +DE,1993-12-16,11.833333015441895 +DE,1993-12-17,11.9375 +DE,1993-12-20,11.958333015441895 +DE,1993-12-21,12.0 +DE,1993-12-22,12.041666984558105 +DE,1993-12-23,12.020833015441895 +DE,1993-12-27,12.270833015441895 +DE,1993-12-28,12.270833015441895 +DE,1993-12-29,12.333333015441895 +DE,1993-12-30,12.3125 +DE,1993-12-31,12.333333015441895 +DE,1994-01-03,11.958333015441895 +DE,1994-01-04,12.041666984558105 +DE,1994-01-05,12.25 +DE,1994-01-06,12.270833015441895 +DE,1994-01-07,12.3125 +DE,1994-01-10,12.770833015441895 +DE,1994-01-11,12.541666984558105 +DE,1994-01-12,12.583333015441895 +DE,1994-01-13,12.75 +DE,1994-01-14,12.75 +DE,1994-01-17,13.270833015441895 +DE,1994-01-18,13.041666984558105 +DE,1994-01-19,13.083333015441895 +DE,1994-01-20,12.958333015441895 +DE,1994-01-21,13.0625 +DE,1994-01-24,13.333333015441895 +DE,1994-01-25,13.25 +DE,1994-01-26,13.083333015441895 +DE,1994-01-27,12.9375 +DE,1994-01-28,12.979166984558105 +DE,1994-01-31,13.416666984558105 +DE,1994-02-01,13.729166984558105 +DE,1994-02-02,13.604166984558105 +DE,1994-02-03,13.416666984558105 +DE,1994-02-04,12.979166984558105 +DE,1994-02-07,13.1875 +DE,1994-02-08,13.5625 +DE,1994-02-09,13.5625 +DE,1994-02-10,13.270833015441895 +DE,1994-02-11,13.208333015441895 +DE,1994-02-14,13.083333015441895 +DE,1994-02-15,13.166666984558105 +DE,1994-02-16,13.0 +DE,1994-02-17,13.0 +DE,1994-02-18,12.875 +DE,1994-02-22,13.75 +DE,1994-02-23,14.0 +DE,1994-02-24,13.75 +DE,1994-02-25,13.791666984558105 +DE,1994-02-28,14.0625 +DE,1994-03-01,13.979166984558105 +DE,1994-03-02,14.1875 +DE,1994-03-03,14.604166984558105 +DE,1994-03-04,14.5 +DE,1994-03-07,14.979166984558105 +DE,1994-03-08,14.666666984558105 +DE,1994-03-09,14.583333015441895 +DE,1994-03-10,14.583333015441895 +DE,1994-03-11,14.729166984558105 +DE,1994-03-14,14.854166984558105 +DE,1994-03-15,14.979166984558105 +DE,1994-03-16,14.895833015441895 +DE,1994-03-17,15.083333015441895 +DE,1994-03-18,15.0 +DE,1994-03-21,14.8125 +DE,1994-03-22,14.958333015441895 +DE,1994-03-23,14.979166984558105 +DE,1994-03-24,14.541666984558105 +DE,1994-03-25,14.0625 +DE,1994-03-28,14.25 +DE,1994-03-29,13.625 +DE,1994-03-30,13.854166984558105 +DE,1994-03-31,14.0625 +DE,1994-04-04,13.9375 +DE,1994-04-05,14.395833015441895 +DE,1994-04-06,14.520833015441895 +DE,1994-04-07,14.729166984558105 +DE,1994-04-08,14.25 +DE,1994-04-11,14.229166984558105 +DE,1994-04-12,14.145833015441895 +DE,1994-04-13,13.9375 +DE,1994-04-14,13.708333015441895 +DE,1994-04-15,13.791666984558105 +DE,1994-04-18,13.604166984558105 +DE,1994-04-19,13.416666984558105 +DE,1994-04-20,12.604166984558105 +DE,1994-04-21,13.125 +DE,1994-04-22,13.145833015441895 +DE,1994-04-25,13.5 +DE,1994-04-26,13.145833015441895 +DE,1994-04-28,12.916666984558105 +DE,1994-04-29,12.770833015441895 +DE,1994-05-02,12.791666984558105 +DE,1994-05-03,12.979166984558105 +DE,1994-05-04,12.895833015441895 +DE,1994-05-05,12.645833015441895 +DE,1994-05-06,12.145833015441895 +DE,1994-05-09,11.75 +DE,1994-05-10,11.666666984558105 +DE,1994-05-11,11.708333015441895 +DE,1994-05-12,11.854166984558105 +DE,1994-05-13,11.666666984558105 +DE,1994-05-16,11.8125 +DE,1994-05-17,12.041666984558105 +DE,1994-05-18,12.229166984558105 +DE,1994-05-19,12.229166984558105 +DE,1994-05-20,12.104166984558105 +DE,1994-05-23,12.333333015441895 +DE,1994-05-24,11.9375 +DE,1994-05-25,11.729166984558105 +DE,1994-05-26,11.354166984558105 +DE,1994-05-27,11.458333015441895 +DE,1994-05-31,11.625 +DE,1994-06-01,11.645833015441895 +DE,1994-06-02,11.666666984558105 +DE,1994-06-03,11.875 +DE,1994-06-06,11.895833015441895 +DE,1994-06-07,11.854166984558105 +DE,1994-06-08,12.0 +DE,1994-06-09,12.0 +DE,1994-06-10,12.166666984558105 +DE,1994-06-13,12.25 +DE,1994-06-14,12.520833015441895 +DE,1994-06-15,12.375 +DE,1994-06-16,12.541666984558105 +DE,1994-06-17,12.395833015441895 +DE,1994-06-20,12.208333015441895 +DE,1994-06-21,11.791666984558105 +DE,1994-06-22,11.75 +DE,1994-06-23,11.625 +DE,1994-06-24,11.291666984558105 +DE,1994-06-27,11.583333015441895 +DE,1994-06-28,11.583333015441895 +DE,1994-06-29,11.458333015441895 +DE,1994-06-30,11.270833015441895 +DE,1994-07-01,11.541666984558105 +DE,1994-07-05,11.5 +DE,1994-07-06,11.833333015441895 +DE,1994-07-07,11.729166984558105 +DE,1994-07-08,11.708333015441895 +DE,1994-07-11,11.729166984558105 +DE,1994-07-12,11.979166984558105 +DE,1994-07-13,11.916666984558105 +DE,1994-07-14,11.75 +DE,1994-07-15,11.916666984558105 +DE,1994-07-18,11.979166984558105 +DE,1994-07-19,12.0625 +DE,1994-07-20,11.729166984558105 +DE,1994-07-21,11.625 +DE,1994-07-22,11.520833015441895 +DE,1994-07-25,11.458333015441895 +DE,1994-07-26,11.354166984558105 +DE,1994-07-27,11.458333015441895 +DE,1994-07-28,11.5625 +DE,1994-07-29,11.6875 +DE,1994-08-01,11.645833015441895 +DE,1994-08-02,11.708333015441895 +DE,1994-08-03,11.6875 +DE,1994-08-04,11.4375 +DE,1994-08-05,11.166666984558105 +DE,1994-08-08,10.9375 +DE,1994-08-09,10.958333015441895 +DE,1994-08-10,10.791666984558105 +DE,1994-08-11,10.854166984558105 +DE,1994-08-12,10.895833015441895 +DE,1994-08-15,10.8125 +DE,1994-08-16,10.9375 +DE,1994-08-17,11.354166984558105 +DE,1994-08-18,11.145833015441895 +DE,1994-08-19,10.979166984558105 +DE,1994-08-22,11.0 +DE,1994-08-23,11.604166984558105 +DE,1994-08-24,11.6875 +DE,1994-08-25,11.666666984558105 +DE,1994-08-26,12.166666984558105 +DE,1994-08-29,12.270833015441895 +DE,1994-08-30,12.416666984558105 +DE,1994-08-31,12.375 +DE,1994-09-01,12.083333015441895 +DE,1994-09-02,12.145833015441895 +DE,1994-09-06,12.020833015441895 +DE,1994-09-07,12.0625 +DE,1994-09-08,12.0 +DE,1994-09-09,12.0 +DE,1994-09-12,11.6875 +DE,1994-09-13,11.833333015441895 +DE,1994-09-14,11.979166984558105 +DE,1994-09-15,12.208333015441895 +DE,1994-09-16,12.104166984558105 +DE,1994-09-19,12.104166984558105 +DE,1994-09-20,11.708333015441895 +DE,1994-09-21,11.541666984558105 +DE,1994-09-22,11.333333015441895 +DE,1994-09-23,11.5 +DE,1994-09-26,11.4375 +DE,1994-09-27,11.354166984558105 +DE,1994-09-28,11.458333015441895 +DE,1994-09-29,11.333333015441895 +DE,1994-09-30,11.4375 +DE,1994-10-03,11.5 +DE,1994-10-04,11.145833015441895 +DE,1994-10-05,11.15625 +DE,1994-10-06,11.3125 +DE,1994-10-07,11.354166984558105 +DE,1994-10-10,11.416666984558105 +DE,1994-10-11,11.791666984558105 +DE,1994-10-12,11.916666984558105 +DE,1994-10-13,11.979166984558105 +DE,1994-10-14,12.166666984558105 +DE,1994-10-17,12.020833015441895 +DE,1994-10-18,11.958333015441895 +DE,1994-10-19,11.875 +DE,1994-10-20,11.979166984558105 +DE,1994-10-21,12.145833015441895 +DE,1994-10-24,12.125 +DE,1994-10-25,12.041666984558105 +DE,1994-10-26,11.979166984558105 +DE,1994-10-27,12.104166984558105 +DE,1994-10-28,12.208333015441895 +DE,1994-10-31,11.9375 +DE,1994-11-01,11.583333015441895 +DE,1994-11-02,11.416666984558105 +DE,1994-11-03,11.479166984558105 +DE,1994-11-04,11.5 +DE,1994-11-07,11.520833015441895 +DE,1994-11-08,11.395833015441895 +DE,1994-11-09,11.375 +DE,1994-11-10,11.291666984558105 +DE,1994-11-11,11.541666984558105 +DE,1994-11-14,11.375 +DE,1994-11-15,10.9375 +DE,1994-11-16,11.0625 +DE,1994-11-17,11.104166984558105 +DE,1994-11-18,11.0 +DE,1994-11-21,10.895833015441895 +DE,1994-11-22,10.729166984558105 +DE,1994-11-23,10.520833015441895 +DE,1994-11-25,10.416666984558105 +DE,1994-11-28,10.625 +DE,1994-11-29,10.625 +DE,1994-11-30,10.708333015441895 +DE,1994-12-01,10.520833015441895 +DE,1994-12-02,10.5 +DE,1994-12-05,10.75 +DE,1994-12-06,10.708333015441895 +DE,1994-12-07,10.6875 +DE,1994-12-08,10.520833015441895 +DE,1994-12-09,10.5 +DE,1994-12-12,10.458333015441895 +DE,1994-12-13,10.270833015441895 +DE,1994-12-14,10.583333015441895 +DE,1994-12-15,10.625 +DE,1994-12-16,10.729166984558105 +DE,1994-12-19,10.770833015441895 +DE,1994-12-20,11.0 +DE,1994-12-21,10.958333015441895 +DE,1994-12-22,10.9375 +DE,1994-12-23,11.041666984558105 +DE,1994-12-27,11.0 +DE,1994-12-28,10.916666984558105 +DE,1994-12-29,10.916666984558105 +DE,1994-12-30,11.041666984558105 +DE,1995-01-03,11.041666984558105 +DE,1995-01-04,10.833333015441895 +DE,1995-01-05,10.895833015441895 +DE,1995-01-06,11.208333015441895 +DE,1995-01-09,11.333333015441895 +DE,1995-01-10,11.395833015441895 +DE,1995-01-11,11.583333015441895 +DE,1995-01-12,11.645833015441895 +DE,1995-01-13,11.708333015441895 +DE,1995-01-16,12.416666984558105 +DE,1995-01-17,12.5 +DE,1995-01-18,12.416666984558105 +DE,1995-01-19,12.104166984558105 +DE,1995-01-20,11.770833015441895 +DE,1995-01-23,11.791666984558105 +DE,1995-01-24,11.916666984558105 +DE,1995-01-25,12.125 +DE,1995-01-26,12.0625 +DE,1995-01-27,11.958333015441895 +DE,1995-01-30,11.875 +DE,1995-01-31,11.875 +DE,1995-02-01,12.0 +DE,1995-02-02,12.333333015441895 +DE,1995-02-03,12.520833015441895 +DE,1995-02-06,12.541666984558105 +DE,1995-02-07,12.375 +DE,1995-02-08,12.1875 +DE,1995-02-09,12.3125 +DE,1995-02-10,12.625 +DE,1995-02-13,12.604166984558105 +DE,1995-02-14,12.895833015441895 +DE,1995-02-15,12.791666984558105 +DE,1995-02-16,12.708333015441895 +DE,1995-02-17,12.625 +DE,1995-02-21,12.6875 +DE,1995-02-22,13.0 +DE,1995-02-23,12.958333015441895 +DE,1995-02-24,12.708333015441895 +DE,1995-02-27,12.645833015441895 +DE,1995-02-28,12.75 +DE,1995-03-01,12.395833015441895 +DE,1995-03-02,12.229166984558105 +DE,1995-03-03,12.541666984558105 +DE,1995-03-06,12.666666984558105 +DE,1995-03-07,12.5 +DE,1995-03-08,12.458333015441895 +DE,1995-03-09,12.5625 +DE,1995-03-10,12.791666984558105 +DE,1995-03-13,12.583333015441895 +DE,1995-03-14,12.5 +DE,1995-03-15,12.5625 +DE,1995-03-16,12.791666984558105 +DE,1995-03-17,12.854166984558105 +DE,1995-03-20,12.916666984558105 +DE,1995-03-21,12.833333015441895 +DE,1995-03-22,12.8125 +DE,1995-03-23,12.979166984558105 +DE,1995-03-24,13.333333015441895 +DE,1995-03-27,13.291666984558105 +DE,1995-03-28,13.333333015441895 +DE,1995-03-29,13.270833015441895 +DE,1995-03-30,13.416666984558105 +DE,1995-03-31,13.541666984558105 +DE,1995-04-03,13.4375 +DE,1995-04-04,13.5 +DE,1995-04-05,13.4375 +DE,1995-04-06,13.583333015441895 +DE,1995-04-07,13.645833015441895 +DE,1995-04-10,13.479166984558105 +DE,1995-04-11,13.604166984558105 +DE,1995-04-12,13.770833015441895 +DE,1995-04-13,13.583333015441895 +DE,1995-04-17,13.625 +DE,1995-04-18,13.729166984558105 +DE,1995-04-19,13.875 +DE,1995-04-20,13.979166984558105 +DE,1995-04-21,13.979166984558105 +DE,1995-04-24,14.1875 +DE,1995-04-25,14.0 +DE,1995-04-26,13.895833015441895 +DE,1995-04-27,13.875 +DE,1995-04-28,13.666666984558105 +DE,1995-05-01,13.75 +DE,1995-05-02,13.770833015441895 +DE,1995-05-03,13.770833015441895 +DE,1995-05-04,14.083333015441895 +DE,1995-05-05,13.75 +DE,1995-05-08,13.9375 +DE,1995-05-09,14.125 +DE,1995-05-10,14.083333015441895 +DE,1995-05-11,14.333333015441895 +DE,1995-05-12,14.520833015441895 +DE,1995-05-15,14.958333015441895 +DE,1995-05-16,14.958333015441895 +DE,1995-05-17,14.6875 +DE,1995-05-18,14.25 +DE,1995-05-19,14.291666984558105 +DE,1995-05-22,14.958333015441895 +DE,1995-05-23,14.416666984558105 +DE,1995-05-24,14.458333015441895 +DE,1995-05-25,14.5625 +DE,1995-05-26,14.229166984558105 +DE,1995-05-30,14.208333015441895 +DE,1995-05-31,14.416666984558105 +DE,1995-06-01,14.3125 +DE,1995-06-02,14.0 +DE,1995-06-05,14.395833015441895 +DE,1995-06-06,14.5 +DE,1995-06-07,14.375 +DE,1995-06-08,14.270833015441895 +DE,1995-06-09,14.229166984558105 +DE,1995-06-12,14.458333015441895 +DE,1995-06-13,14.625 +DE,1995-06-14,14.5 +DE,1995-06-15,14.375 +DE,1995-06-16,14.291666984558105 +DE,1995-06-19,14.479166984558105 +DE,1995-06-20,14.395833015441895 +DE,1995-06-21,14.270833015441895 +DE,1995-06-22,14.3125 +DE,1995-06-23,14.3125 +DE,1995-06-26,14.375 +DE,1995-06-27,14.375 +DE,1995-06-28,14.270833015441895 +DE,1995-06-29,14.208333015441895 +DE,1995-06-30,14.270833015441895 +DE,1995-07-03,14.270833015441895 +DE,1995-07-05,14.895833015441895 +DE,1995-07-06,15.020833015441895 +DE,1995-07-07,15.520833015441895 +DE,1995-07-10,15.520833015441895 +DE,1995-07-11,15.354166984558105 +DE,1995-07-12,15.645833015441895 +DE,1995-07-13,15.604166984558105 +DE,1995-07-14,15.541666984558105 +DE,1995-07-17,15.4375 +DE,1995-07-18,15.270833015441895 +DE,1995-07-19,14.708333015441895 +DE,1995-07-20,14.875 +DE,1995-07-21,14.75 +DE,1995-07-24,14.520833015441895 +DE,1995-07-25,14.708333015441895 +DE,1995-07-26,14.833333015441895 +DE,1995-07-27,15.208333015441895 +DE,1995-07-28,15.104166984558105 +DE,1995-07-31,14.979166984558105 +DE,1995-08-01,15.041666984558105 +DE,1995-08-02,14.916666984558105 +DE,1995-08-03,14.8125 +DE,1995-08-04,14.604166984558105 +DE,1995-08-07,14.5 +DE,1995-08-08,14.6875 +DE,1995-08-09,14.666666984558105 +DE,1995-08-10,14.5625 +DE,1995-08-11,14.4375 +DE,1995-08-14,14.625 +DE,1995-08-15,14.541666984558105 +DE,1995-08-16,14.375 +DE,1995-08-17,13.958333015441895 +DE,1995-08-18,14.020833015441895 +DE,1995-08-21,13.979166984558105 +DE,1995-08-22,14.041666984558105 +DE,1995-08-23,13.916666984558105 +DE,1995-08-24,13.666666984558105 +DE,1995-08-25,13.875 +DE,1995-08-28,13.833333015441895 +DE,1995-08-29,13.875 +DE,1995-08-30,14.0625 +DE,1995-08-31,14.270833015441895 +DE,1995-09-01,14.5 +DE,1995-09-05,14.625 +DE,1995-09-06,14.5625 +DE,1995-09-07,14.604166984558105 +DE,1995-09-08,14.645833015441895 +DE,1995-09-11,14.541666984558105 +DE,1995-09-12,14.291666984558105 +DE,1995-09-13,14.458333015441895 +DE,1995-09-14,14.395833015441895 +DE,1995-09-15,14.375 +DE,1995-09-18,14.458333015441895 +DE,1995-09-19,14.208333015441895 +DE,1995-09-20,14.041666984558105 +DE,1995-09-21,13.833333015441895 +DE,1995-09-22,13.770833015441895 +DE,1995-09-25,13.625 +DE,1995-09-26,13.5 +DE,1995-09-27,13.520833015441895 +DE,1995-09-28,13.541666984558105 +DE,1995-09-29,13.5625 +DE,1995-10-02,13.708333015441895 +DE,1995-10-03,13.875 +DE,1995-10-04,14.125 +DE,1995-10-05,14.166666984558105 +DE,1995-10-06,14.020833015441895 +DE,1995-10-09,13.666666984558105 +DE,1995-10-10,13.833333015441895 +DE,1995-10-11,13.875 +DE,1995-10-12,14.3125 +DE,1995-10-13,14.604166984558105 +DE,1995-10-16,14.541666984558105 +DE,1995-10-17,14.479166984558105 +DE,1995-10-18,14.520833015441895 +DE,1995-10-19,14.708333015441895 +DE,1995-10-20,14.666666984558105 +DE,1995-10-23,14.791666984558105 +DE,1995-10-24,15.0625 +DE,1995-10-25,14.875 +DE,1995-10-26,14.854166984558105 +DE,1995-10-27,15.020833015441895 +DE,1995-10-30,15.208333015441895 +DE,1995-10-31,14.895833015441895 +DE,1995-11-01,15.0 +DE,1995-11-02,15.270833015441895 +DE,1995-11-03,15.4375 +DE,1995-11-06,15.458333015441895 +DE,1995-11-07,15.291666984558105 +DE,1995-11-08,15.166666984558105 +DE,1995-11-09,15.0 +DE,1995-11-10,15.0625 +DE,1995-11-13,14.958333015441895 +DE,1995-11-14,14.791666984558105 +DE,1995-11-15,14.333333015441895 +DE,1995-11-16,14.4375 +DE,1995-11-17,14.5 +DE,1995-11-20,14.291666984558105 +DE,1995-11-21,14.583333015441895 +DE,1995-11-22,15.208333015441895 +DE,1995-11-24,15.166666984558105 +DE,1995-11-27,15.458333015441895 +DE,1995-11-28,15.3125 +DE,1995-11-29,15.5 +DE,1995-11-30,16.5 +DE,1995-12-01,16.5625 +DE,1995-12-04,16.25 +DE,1995-12-05,16.25 +DE,1995-12-06,16.625 +DE,1995-12-07,16.5 +DE,1995-12-08,16.5 +DE,1995-12-11,16.9375 +DE,1995-12-12,16.5625 +DE,1995-12-13,17.0625 +DE,1995-12-14,17.3125 +DE,1995-12-15,17.1875 +DE,1995-12-18,16.9375 +DE,1995-12-19,17.0625 +DE,1995-12-20,17.5 +DE,1995-12-21,17.75 +DE,1995-12-22,17.5 +DE,1995-12-26,17.5625 +DE,1995-12-27,17.5 +DE,1995-12-28,17.375 +DE,1995-12-29,17.625 +DE,1996-01-02,17.75 +DE,1996-01-03,17.5625 +DE,1996-01-04,18.0 +DE,1996-01-05,18.25 +DE,1996-01-08,18.3125 +DE,1996-01-09,17.7578125 +DE,1996-01-10,16.5625 +DE,1996-01-11,17.375 +DE,1996-01-12,17.125 +DE,1996-01-15,16.875 +DE,1996-01-16,16.875 +DE,1996-01-17,17.0625 +DE,1996-01-18,17.4375 +DE,1996-01-19,17.3125 +DE,1996-01-22,17.6875 +DE,1996-01-23,17.75 +DE,1996-01-24,17.875 +DE,1996-01-25,17.625 +DE,1996-01-26,17.875 +DE,1996-01-29,18.125 +DE,1996-01-30,18.9375 +DE,1996-01-31,18.75 +DE,1996-02-01,18.75 +DE,1996-02-02,18.875 +DE,1996-02-05,19.0 +DE,1996-02-06,18.75 +DE,1996-02-07,18.125 +DE,1996-02-08,18.25 +DE,1996-02-09,18.5625 +DE,1996-02-12,19.375 +DE,1996-02-13,19.3125 +DE,1996-02-14,19.8125 +DE,1996-02-15,19.375 +DE,1996-02-16,18.5 +DE,1996-02-20,18.4375 +DE,1996-02-21,19.4375 +DE,1996-02-22,19.5625 +DE,1996-02-23,19.625 +DE,1996-02-26,19.625 +DE,1996-02-27,19.5625 +DE,1996-02-28,19.375 +DE,1996-02-29,19.5625 +DE,1996-03-01,19.6875 +DE,1996-03-04,20.5 +DE,1996-03-05,20.5625 +DE,1996-03-06,20.4375 +DE,1996-03-07,20.3125 +DE,1996-03-08,20.5 +DE,1996-03-11,20.9375 +DE,1996-03-12,21.0625 +DE,1996-03-13,21.5625 +DE,1996-03-14,21.0 +DE,1996-03-15,21.0 +DE,1996-03-18,21.5625 +DE,1996-03-19,21.375 +DE,1996-03-20,21.0 +DE,1996-03-21,20.6875 +DE,1996-03-22,21.0625 +DE,1996-03-25,21.0625 +DE,1996-03-26,21.375 +DE,1996-03-27,21.0 +DE,1996-03-28,21.0625 +DE,1996-03-29,20.8125 +DE,1996-04-01,21.375 +DE,1996-04-02,21.25 +DE,1996-04-03,21.5625 +DE,1996-04-04,21.9375 +DE,1996-04-08,21.4375 +DE,1996-04-09,22.0 +DE,1996-04-10,21.25 +DE,1996-04-11,21.8125 +DE,1996-04-12,21.0 +DE,1996-04-15,20.5625 +DE,1996-04-16,21.375 +DE,1996-04-17,20.75 +DE,1996-04-18,20.25 +DE,1996-04-19,20.375 +DE,1996-04-22,20.625 +DE,1996-04-23,21.0625 +DE,1996-04-24,21.125 +DE,1996-04-25,21.125 +DE,1996-04-26,20.6875 +DE,1996-04-29,19.6875 +DE,1996-04-30,19.4375 +DE,1996-05-01,20.125 +DE,1996-05-02,19.875 +DE,1996-05-03,19.9375 +DE,1996-05-06,20.0 +DE,1996-05-07,19.5 +DE,1996-05-08,19.125 +DE,1996-05-09,19.5 +DE,1996-05-10,19.5625 +DE,1996-05-13,20.0 +DE,1996-05-14,20.8125 +DE,1996-05-15,21.0 +DE,1996-05-16,20.5625 +DE,1996-05-17,21.0 +DE,1996-05-20,21.125 +DE,1996-05-21,21.0 +DE,1996-05-22,21.25 +DE,1996-05-23,20.8125 +DE,1996-05-24,20.6875 +DE,1996-05-28,20.625 +DE,1996-05-29,20.5625 +DE,1996-05-30,20.5625 +DE,1996-05-31,20.8125 +DE,1996-06-03,20.625 +DE,1996-06-04,21.4375 +DE,1996-06-05,21.4375 +DE,1996-06-06,21.0 +DE,1996-06-07,21.125 +DE,1996-06-10,21.0 +DE,1996-06-11,21.1875 +DE,1996-06-12,20.875 +DE,1996-06-13,20.8125 +DE,1996-06-14,20.5 +DE,1996-06-17,20.25 +DE,1996-06-18,19.8125 +DE,1996-06-19,19.6875 +DE,1996-06-20,19.5 +DE,1996-06-21,20.125 +DE,1996-06-24,20.25 +DE,1996-06-25,20.0 +DE,1996-06-26,19.4375 +DE,1996-06-27,19.8125 +DE,1996-06-28,20.0 +DE,1996-07-01,19.625 +DE,1996-07-02,19.75 +DE,1996-07-03,19.625 +DE,1996-07-05,19.0625 +DE,1996-07-08,19.125 +DE,1996-07-09,19.1875 +DE,1996-07-10,19.125 +DE,1996-07-11,18.8125 +DE,1996-07-12,18.6875 +DE,1996-07-15,17.9375 +DE,1996-07-16,17.5625 +DE,1996-07-17,17.875 +DE,1996-07-18,18.3125 +DE,1996-07-19,18.1875 +DE,1996-07-22,18.1875 +DE,1996-07-23,17.75 +DE,1996-07-24,17.75 +DE,1996-07-25,17.625 +DE,1996-07-26,17.6875 +DE,1996-07-29,18.0625 +DE,1996-07-30,17.8125 +DE,1996-07-31,17.875 +DE,1996-08-01,18.3125 +DE,1996-08-02,18.625 +DE,1996-08-05,18.8125 +DE,1996-08-06,18.4375 +DE,1996-08-07,18.625 +DE,1996-08-08,18.625 +DE,1996-08-09,18.25 +DE,1996-08-12,18.25 +DE,1996-08-13,19.5 +DE,1996-08-14,19.4375 +DE,1996-08-15,19.5625 +DE,1996-08-16,19.5 +DE,1996-08-19,19.4375 +DE,1996-08-20,19.4375 +DE,1996-08-21,20.0 +DE,1996-08-22,20.375 +DE,1996-08-23,20.1875 +DE,1996-08-26,20.0625 +DE,1996-08-27,20.3125 +DE,1996-08-28,20.3125 +DE,1996-08-29,20.0 +DE,1996-08-30,19.875 +DE,1996-09-03,20.1875 +DE,1996-09-04,20.3125 +DE,1996-09-05,20.625 +DE,1996-09-06,20.875 +DE,1996-09-09,21.125 +DE,1996-09-10,21.1875 +DE,1996-09-11,21.1875 +DE,1996-09-12,21.375 +DE,1996-09-13,21.8125 +DE,1996-09-16,22.25 +DE,1996-09-17,21.5 +DE,1996-09-18,20.9375 +DE,1996-09-19,20.875 +DE,1996-09-20,21.1875 +DE,1996-09-23,20.9375 +DE,1996-09-24,20.9375 +DE,1996-09-25,20.9375 +DE,1996-09-26,21.0 +DE,1996-09-27,21.0 +DE,1996-09-30,21.0 +DE,1996-10-01,21.0625 +DE,1996-10-02,21.4375 +DE,1996-10-03,21.125 +DE,1996-10-04,20.9375 +DE,1996-10-07,21.0 +DE,1996-10-08,21.0 +DE,1996-10-09,20.8125 +DE,1996-10-10,20.6875 +DE,1996-10-11,21.125 +DE,1996-10-14,21.875 +DE,1996-10-15,21.5 +DE,1996-10-16,21.6875 +DE,1996-10-17,21.9375 +DE,1996-10-18,22.25 +DE,1996-10-21,21.9375 +DE,1996-10-22,21.5625 +DE,1996-10-23,21.5625 +DE,1996-10-24,21.0 +DE,1996-10-25,21.1875 +DE,1996-10-28,20.8125 +DE,1996-10-29,21.0625 +DE,1996-10-30,20.6875 +DE,1996-10-31,20.9375 +DE,1996-11-01,20.125 +DE,1996-11-04,20.1875 +DE,1996-11-05,20.4375 +DE,1996-11-06,20.625 +DE,1996-11-07,20.0 +DE,1996-11-08,20.0625 +DE,1996-11-11,19.8125 +DE,1996-11-12,20.1875 +DE,1996-11-13,20.8125 +DE,1996-11-14,20.5625 +DE,1996-11-15,20.8125 +DE,1996-11-18,20.875 +DE,1996-11-19,21.6875 +DE,1996-11-20,22.1875 +DE,1996-11-21,22.4375 +DE,1996-11-22,23.5625 +DE,1996-11-25,23.3125 +DE,1996-11-26,22.0 +DE,1996-11-27,22.5 +DE,1996-11-29,22.3125 +DE,1996-12-02,22.0 +DE,1996-12-03,21.6875 +DE,1996-12-04,21.0 +DE,1996-12-05,20.875 +DE,1996-12-06,21.125 +DE,1996-12-09,21.1875 +DE,1996-12-10,21.375 +DE,1996-12-11,21.25 +DE,1996-12-12,21.0625 +DE,1996-12-13,20.375 +DE,1996-12-16,20.25 +DE,1996-12-17,20.25 +DE,1996-12-18,20.5625 +DE,1996-12-19,21.0 +DE,1996-12-20,21.3125 +DE,1996-12-23,20.75 +DE,1996-12-24,20.9375 +DE,1996-12-26,21.0 +DE,1996-12-27,20.9375 +DE,1996-12-30,20.75 +DE,1996-12-31,20.25 +DE,1997-01-02,20.1875 +DE,1997-01-03,20.375 +DE,1997-01-06,20.875 +DE,1997-01-07,21.125 +DE,1997-01-08,20.8125 +DE,1997-01-09,21.4375 +DE,1997-01-10,21.8125 +DE,1997-01-13,21.1875 +DE,1997-01-14,21.3125 +DE,1997-01-15,20.8125 +DE,1997-01-16,21.125 +DE,1997-01-17,21.25 +DE,1997-01-20,21.0625 +DE,1997-01-21,20.8125 +DE,1997-01-22,20.625 +DE,1997-01-23,21.0 +DE,1997-01-24,21.25 +DE,1997-01-27,21.375 +DE,1997-01-28,21.25 +DE,1997-01-29,21.25 +DE,1997-01-30,21.5625 +DE,1997-01-31,21.375 +DE,1997-02-03,20.9375 +DE,1997-02-04,21.0 +DE,1997-02-05,21.0 +DE,1997-02-06,20.875 +DE,1997-02-07,20.8125 +DE,1997-02-10,20.6875 +DE,1997-02-11,20.625 +DE,1997-02-12,21.5 +DE,1997-02-13,21.5625 +DE,1997-02-14,21.0 +DE,1997-02-18,20.9375 +DE,1997-02-19,21.375 +DE,1997-02-20,20.875 +DE,1997-02-21,21.25 +DE,1997-02-24,21.375 +DE,1997-02-25,21.5 +DE,1997-02-26,21.1875 +DE,1997-02-27,21.125 +DE,1997-02-28,21.3125 +DE,1997-03-03,21.25 +DE,1997-03-04,20.9375 +DE,1997-03-05,21.5 +DE,1997-03-06,21.375 +DE,1997-03-07,22.1875 +DE,1997-03-10,22.125 +DE,1997-03-11,21.9375 +DE,1997-03-12,22.1875 +DE,1997-03-13,21.75 +DE,1997-03-14,22.75 +DE,1997-03-17,22.75 +DE,1997-03-18,22.0625 +DE,1997-03-19,22.0625 +DE,1997-03-20,22.6875 +DE,1997-03-21,22.4375 +DE,1997-03-24,22.1875 +DE,1997-03-25,21.8125 +DE,1997-03-26,21.8125 +DE,1997-03-27,21.625 +DE,1997-03-31,21.75 +DE,1997-04-01,22.0 +DE,1997-04-02,21.9375 +DE,1997-04-03,22.0 +DE,1997-04-04,22.25 +DE,1997-04-07,21.8125 +DE,1997-04-08,21.8125 +DE,1997-04-09,22.0 +DE,1997-04-10,21.5625 +DE,1997-04-11,21.0 +DE,1997-04-14,22.0625 +DE,1997-04-15,21.8125 +DE,1997-04-16,22.5 +DE,1997-04-17,22.0625 +DE,1997-04-18,22.0 +DE,1997-04-21,21.8125 +DE,1997-04-22,22.8125 +DE,1997-04-23,23.1875 +DE,1997-04-24,22.6875 +DE,1997-04-25,22.6875 +DE,1997-04-28,22.375 +DE,1997-04-29,22.75 +DE,1997-04-30,23.0 +DE,1997-05-01,23.125 +DE,1997-05-02,23.25 +DE,1997-05-05,23.5 +DE,1997-05-06,23.875 +DE,1997-05-07,23.25 +DE,1997-05-08,23.75 +DE,1997-05-09,24.25 +DE,1997-05-12,24.5 +DE,1997-05-13,25.75 +DE,1997-05-14,25.1875 +DE,1997-05-15,26.375 +DE,1997-05-16,26.75 +DE,1997-05-19,26.1875 +DE,1997-05-20,26.0 +DE,1997-05-21,26.0 +DE,1997-05-22,26.0 +DE,1997-05-23,26.1875 +DE,1997-05-27,26.25 +DE,1997-05-28,25.9375 +DE,1997-05-29,25.6875 +DE,1997-05-30,25.5625 +DE,1997-06-02,25.875 +DE,1997-06-03,25.4375 +DE,1997-06-04,26.0 +DE,1997-06-05,25.875 +DE,1997-06-06,26.3125 +DE,1997-06-09,26.6875 +DE,1997-06-10,26.9375 +DE,1997-06-11,26.875 +DE,1997-06-12,28.0 +DE,1997-06-13,28.8125 +DE,1997-06-16,28.375 +DE,1997-06-17,28.125 +DE,1997-06-18,28.0625 +DE,1997-06-19,28.0625 +DE,1997-06-20,27.75 +DE,1997-06-23,26.8125 +DE,1997-06-24,27.5625 +DE,1997-06-25,27.09375 +DE,1997-06-26,27.375 +DE,1997-06-27,27.53125 +DE,1997-06-30,27.4375 +DE,1997-07-01,27.0 +DE,1997-07-02,27.84375 +DE,1997-07-03,28.3125 +DE,1997-07-07,28.09375 +DE,1997-07-08,28.65625 +DE,1997-07-09,28.34375 +DE,1997-07-10,28.46875 +DE,1997-07-11,28.78125 +DE,1997-07-14,28.96875 +DE,1997-07-15,29.59375 +DE,1997-07-16,29.9375 +DE,1997-07-17,29.25 +DE,1997-07-18,28.4375 +DE,1997-07-21,28.5 +DE,1997-07-22,28.90625 +DE,1997-07-23,28.4375 +DE,1997-07-24,27.84375 +DE,1997-07-25,28.125 +DE,1997-07-28,27.53125 +DE,1997-07-29,28.71875 +DE,1997-07-30,28.46875 +DE,1997-07-31,28.4375 +DE,1997-08-01,29.0 +DE,1997-08-04,28.375 +DE,1997-08-05,28.0 +DE,1997-08-06,27.96875 +DE,1997-08-07,28.75 +DE,1997-08-08,27.71875 +DE,1997-08-11,28.46875 +DE,1997-08-12,27.6875 +DE,1997-08-13,28.53125 +DE,1997-08-14,27.78125 +DE,1997-08-15,27.5 +DE,1997-08-18,27.75 +DE,1997-08-19,28.25 +DE,1997-08-20,28.4375 +DE,1997-08-21,28.65625 +DE,1997-08-22,28.78125 +DE,1997-08-25,29.15625 +DE,1997-08-26,28.375 +DE,1997-08-27,28.28125 +DE,1997-08-28,27.875 +DE,1997-08-29,28.0 +DE,1997-09-02,28.25 +DE,1997-09-03,28.65625 +DE,1997-09-04,27.875 +DE,1997-09-05,28.125 +DE,1997-09-08,28.09375 +DE,1997-09-09,27.59375 +DE,1997-09-10,26.59375 +DE,1997-09-11,26.375 +DE,1997-09-12,26.65625 +DE,1997-09-15,26.71875 +DE,1997-09-16,27.6875 +DE,1997-09-17,27.40625 +DE,1997-09-18,27.875 +DE,1997-09-19,27.46875 +DE,1997-09-22,27.21875 +DE,1997-09-23,27.3125 +DE,1997-09-24,27.09375 +DE,1997-09-25,27.25 +DE,1997-09-26,26.96875 +DE,1997-09-29,27.3125 +DE,1997-09-30,26.875 +DE,1997-10-01,27.375 +DE,1997-10-02,26.84375 +DE,1997-10-03,26.15625 +DE,1997-10-06,26.59375 +DE,1997-10-07,27.75 +DE,1997-10-08,27.53125 +DE,1997-10-09,27.6875 +DE,1997-10-10,27.8125 +DE,1997-10-13,28.46875 +DE,1997-10-14,28.09375 +DE,1997-10-15,28.84375 +DE,1997-10-16,28.375 +DE,1997-10-17,28.21875 +DE,1997-10-20,28.78125 +DE,1997-10-21,28.5 +DE,1997-10-22,28.96875 +DE,1997-10-23,28.03125 +DE,1997-10-24,28.25 +DE,1997-10-27,26.28125 +DE,1997-10-28,26.71875 +DE,1997-10-29,26.5625 +DE,1997-10-30,26.03125 +DE,1997-10-31,26.40625 +DE,1997-11-03,27.1875 +DE,1997-11-04,27.0 +DE,1997-11-05,27.40625 +DE,1997-11-06,27.53125 +DE,1997-11-07,27.3125 +DE,1997-11-10,27.5625 +DE,1997-11-11,26.5 +DE,1997-11-12,25.21875 +DE,1997-11-13,25.71875 +DE,1997-11-14,26.1875 +DE,1997-11-17,26.4375 +DE,1997-11-18,26.3125 +DE,1997-11-19,26.4375 +DE,1997-11-20,26.71875 +DE,1997-11-21,26.59375 +DE,1997-11-24,25.875 +DE,1997-11-25,26.5 +DE,1997-11-26,27.75 +DE,1997-11-28,27.40625 +DE,1997-12-01,28.375 +DE,1997-12-02,29.03125 +DE,1997-12-03,29.1875 +DE,1997-12-04,29.15625 +DE,1997-12-05,29.0 +DE,1997-12-08,29.5 +DE,1997-12-09,29.15625 +DE,1997-12-10,28.0 +DE,1997-12-11,28.5 +DE,1997-12-12,27.5 +DE,1997-12-15,28.0 +DE,1997-12-16,28.625 +DE,1997-12-17,28.375 +DE,1997-12-18,28.0 +DE,1997-12-19,27.5625 +DE,1997-12-22,28.375 +DE,1997-12-23,27.59375 +DE,1997-12-24,27.5 +DE,1997-12-26,27.59375 +DE,1997-12-29,27.5 +DE,1997-12-30,28.34375 +DE,1997-12-31,29.125 +DE,1998-01-02,28.71875 +DE,1998-01-05,28.21875 +DE,1998-01-06,28.125 +DE,1998-01-07,27.78125 +DE,1998-01-08,26.90625 +DE,1998-01-09,25.40625 +DE,1998-01-12,26.34375 +DE,1998-01-13,25.96875 +DE,1998-01-14,26.5 +DE,1998-01-15,25.75 +DE,1998-01-16,25.96875 +DE,1998-01-20,26.46875 +DE,1998-01-21,25.8125 +DE,1998-01-22,25.59375 +DE,1998-01-23,25.71875 +DE,1998-01-26,25.375 +DE,1998-01-27,24.6875 +DE,1998-01-28,25.5 +DE,1998-01-29,26.125 +DE,1998-01-30,26.375 +DE,1998-02-02,27.40625 +DE,1998-02-03,27.0625 +DE,1998-02-04,27.0625 +DE,1998-02-05,26.875 +DE,1998-02-06,27.25 +DE,1998-02-09,27.8125 +DE,1998-02-10,28.03125 +DE,1998-02-11,27.90625 +DE,1998-02-12,28.34375 +DE,1998-02-13,28.75 +DE,1998-02-17,28.125 +DE,1998-02-18,27.90625 +DE,1998-02-19,27.96875 +DE,1998-02-20,28.375 +DE,1998-02-23,28.0 +DE,1998-02-24,27.59375 +DE,1998-02-25,27.53125 +DE,1998-02-26,28.1875 +DE,1998-02-27,28.0625 +DE,1998-03-02,28.5 +DE,1998-03-03,28.21875 +DE,1998-03-04,28.5625 +DE,1998-03-05,28.4375 +DE,1998-03-06,29.0 +DE,1998-03-09,28.4375 +DE,1998-03-10,28.40625 +DE,1998-03-11,28.8125 +DE,1998-03-12,28.5625 +DE,1998-03-13,28.4375 +DE,1998-03-16,29.34375 +DE,1998-03-17,29.625 +DE,1998-03-18,29.65625 +DE,1998-03-19,30.28125 +DE,1998-03-20,30.84375 +DE,1998-03-23,30.78125 +DE,1998-03-24,31.375 +DE,1998-03-25,31.4375 +DE,1998-03-26,31.5 +DE,1998-03-27,31.4375 +DE,1998-03-30,30.90625 +DE,1998-03-31,30.96875 +DE,1998-04-01,30.625 +DE,1998-04-02,30.84375 +DE,1998-04-03,30.4375 +DE,1998-04-06,29.9375 +DE,1998-04-07,29.84375 +DE,1998-04-08,29.75 +DE,1998-04-09,29.875 +DE,1998-04-13,29.34375 +DE,1998-04-14,30.5 +DE,1998-04-15,31.0625 +DE,1998-04-16,30.84375 +DE,1998-04-17,31.21875 +DE,1998-04-20,30.75 +DE,1998-04-21,31.28125 +DE,1998-04-22,31.21875 +DE,1998-04-23,30.90625 +DE,1998-04-24,30.125 +DE,1998-04-27,28.40625 +DE,1998-04-28,28.25 +DE,1998-04-29,28.3125 +DE,1998-04-30,29.21875 +DE,1998-05-01,29.46875 +DE,1998-05-04,29.09375 +DE,1998-05-05,28.28125 +DE,1998-05-06,28.25 +DE,1998-05-07,28.5625 +DE,1998-05-08,28.65625 +DE,1998-05-11,28.40625 +DE,1998-05-12,28.46875 +DE,1998-05-13,28.0 +DE,1998-05-14,28.03125 +DE,1998-05-15,27.8125 +DE,1998-05-18,27.5 +DE,1998-05-19,27.46875 +DE,1998-05-20,26.59375 +DE,1998-05-21,26.25 +DE,1998-05-22,26.21875 +DE,1998-05-26,26.1875 +DE,1998-05-27,25.875 +DE,1998-05-28,26.0 +DE,1998-05-29,25.9375 +DE,1998-06-01,25.96875 +DE,1998-06-02,25.65625 +DE,1998-06-03,25.0625 +DE,1998-06-04,25.15625 +DE,1998-06-05,25.46875 +DE,1998-06-08,25.4375 +DE,1998-06-09,25.5625 +DE,1998-06-10,25.78125 +DE,1998-06-11,24.65625 +DE,1998-06-12,24.5 +DE,1998-06-15,24.15625 +DE,1998-06-16,24.0 +DE,1998-06-17,24.90625 +DE,1998-06-18,24.96875 +DE,1998-06-19,24.125 +DE,1998-06-22,24.8125 +DE,1998-06-23,24.625 +DE,1998-06-24,25.375 +DE,1998-06-25,25.65625 +DE,1998-06-26,26.15625 +DE,1998-06-29,26.03125 +DE,1998-06-30,26.421875 +DE,1998-07-01,26.28125 +DE,1998-07-02,26.1875 +DE,1998-07-06,26.125 +DE,1998-07-07,26.0625 +DE,1998-07-08,25.28125 +DE,1998-07-09,24.90625 +DE,1998-07-10,25.46875 +DE,1998-07-13,24.75 +DE,1998-07-14,24.46875 +DE,1998-07-15,24.46875 +DE,1998-07-16,24.1875 +DE,1998-07-17,24.375 +DE,1998-07-20,23.96875 +DE,1998-07-21,23.25 +DE,1998-07-22,22.375 +DE,1998-07-23,20.96875 +DE,1998-07-24,21.25 +DE,1998-07-27,21.25 +DE,1998-07-28,21.125 +DE,1998-07-29,21.375 +DE,1998-07-30,21.53125 +DE,1998-07-31,20.09375 +DE,1998-08-03,20.625 +DE,1998-08-04,20.03125 +DE,1998-08-05,20.46875 +DE,1998-08-06,20.46875 +DE,1998-08-07,21.0625 +DE,1998-08-10,21.3125 +DE,1998-08-11,20.9375 +DE,1998-08-12,21.34375 +DE,1998-08-13,21.375 +DE,1998-08-14,21.03125 +DE,1998-08-17,20.65625 +DE,1998-08-18,20.34375 +DE,1998-08-19,19.0625 +DE,1998-08-20,18.65625 +DE,1998-08-21,18.40625 +DE,1998-08-24,18.78125 +DE,1998-08-25,18.375 +DE,1998-08-26,17.78125 +DE,1998-08-27,17.0 +DE,1998-08-28,16.46875 +DE,1998-08-31,16.5 +DE,1998-09-01,17.59375 +DE,1998-09-02,17.5 +DE,1998-09-03,17.03125 +DE,1998-09-04,17.28125 +DE,1998-09-08,17.78125 +DE,1998-09-09,17.59375 +DE,1998-09-10,16.09375 +DE,1998-09-11,16.59375 +DE,1998-09-14,15.71875 +DE,1998-09-15,15.625 +DE,1998-09-16,15.21875 +DE,1998-09-17,14.84375 +DE,1998-09-18,14.875 +DE,1998-09-21,15.375 +DE,1998-09-22,15.15625 +DE,1998-09-23,15.8125 +DE,1998-09-24,15.59375 +DE,1998-09-25,15.875 +DE,1998-09-28,15.625 +DE,1998-09-29,15.53125 +DE,1998-09-30,15.125 +DE,1998-10-01,14.8125 +DE,1998-10-02,15.0625 +DE,1998-10-05,15.1875 +DE,1998-10-06,14.9375 +DE,1998-10-07,14.96875 +DE,1998-10-08,14.34375 +DE,1998-10-09,15.0 +DE,1998-10-12,15.5 +DE,1998-10-13,15.25 +DE,1998-10-14,15.4375 +DE,1998-10-15,16.125 +DE,1998-10-16,16.78125 +DE,1998-10-19,17.5 +DE,1998-10-20,17.78125 +DE,1998-10-21,17.96875 +DE,1998-10-22,17.96875 +DE,1998-10-23,17.40625 +DE,1998-10-26,17.09375 +DE,1998-10-27,17.28125 +DE,1998-10-28,17.0 +DE,1998-10-29,17.59375 +DE,1998-10-30,17.8125 +DE,1998-11-02,18.25 +DE,1998-11-03,19.21875 +DE,1998-11-04,19.78125 +DE,1998-11-05,19.96875 +DE,1998-11-06,19.46875 +DE,1998-11-09,19.15625 +DE,1998-11-10,18.875 +DE,1998-11-11,18.53125 +DE,1998-11-12,18.4375 +DE,1998-11-13,19.0 +DE,1998-11-16,19.28125 +DE,1998-11-17,19.5 +DE,1998-11-18,19.0625 +DE,1998-11-19,19.5 +DE,1998-11-20,18.84375 +DE,1998-11-23,18.625 +DE,1998-11-24,19.0625 +DE,1998-11-25,18.65625 +DE,1998-11-27,18.28125 +DE,1998-11-30,17.46875 +DE,1998-12-01,17.21875 +DE,1998-12-02,17.0 +DE,1998-12-03,16.0625 +DE,1998-12-04,16.25 +DE,1998-12-07,16.65625 +DE,1998-12-08,16.3125 +DE,1998-12-09,16.28125 +DE,1998-12-10,15.75 +DE,1998-12-11,15.40625 +DE,1998-12-14,15.5 +DE,1998-12-15,15.25 +DE,1998-12-16,15.25 +DE,1998-12-17,15.5 +DE,1998-12-18,15.25 +DE,1998-12-21,14.875 +DE,1998-12-22,15.28125 +DE,1998-12-23,15.84375 +DE,1998-12-24,16.125 +DE,1998-12-28,15.75 +DE,1998-12-29,15.625 +DE,1998-12-30,15.46875 +DE,1998-12-31,16.4375 +DE,1999-01-04,16.59375 +DE,1999-01-05,16.875 +DE,1999-01-06,17.625 +DE,1999-01-07,17.15625 +DE,1999-01-08,18.25 +DE,1999-01-11,18.0 +DE,1999-01-12,18.125 +DE,1999-01-13,17.375 +DE,1999-01-14,16.78125 +DE,1999-01-15,17.53125 +DE,1999-01-19,16.96875 +DE,1999-01-20,16.8125 +DE,1999-01-21,16.625 +DE,1999-01-22,16.125 +DE,1999-01-25,16.75 +DE,1999-01-26,16.59375 +DE,1999-01-27,16.125 +DE,1999-01-28,16.28125 +DE,1999-01-29,16.28125 +DE,1999-02-01,16.15625 +DE,1999-02-02,16.375 +DE,1999-02-03,16.125 +DE,1999-02-04,16.1875 +DE,1999-02-05,17.5 +DE,1999-02-08,17.4375 +DE,1999-02-09,17.03125 +DE,1999-02-10,17.25 +DE,1999-02-11,16.71875 +DE,1999-02-12,16.3125 +DE,1999-02-16,16.5625 +DE,1999-02-17,16.5625 +DE,1999-02-18,16.1875 +DE,1999-02-19,16.53125 +DE,1999-02-22,16.71875 +DE,1999-02-23,16.875 +DE,1999-02-24,16.71875 +DE,1999-02-25,16.25 +DE,1999-02-26,16.34375 +DE,1999-03-01,16.78125 +DE,1999-03-02,16.625 +DE,1999-03-03,16.53125 +DE,1999-03-04,16.625 +DE,1999-03-05,17.15625 +DE,1999-03-08,17.15625 +DE,1999-03-09,16.84375 +DE,1999-03-10,17.0 +DE,1999-03-11,17.09375 +DE,1999-03-12,16.75 +DE,1999-03-15,16.6875 +DE,1999-03-16,16.5625 +DE,1999-03-17,18.25 +DE,1999-03-18,18.53125 +DE,1999-03-19,18.5625 +DE,1999-03-22,18.9375 +DE,1999-03-23,18.65625 +DE,1999-03-24,18.53125 +DE,1999-03-25,19.3125 +DE,1999-03-26,18.84375 +DE,1999-03-29,19.78125 +DE,1999-03-30,19.59375 +DE,1999-03-31,19.3125 +DE,1999-04-01,19.25 +DE,1999-04-05,19.53125 +DE,1999-04-06,19.4375 +DE,1999-04-07,19.5625 +DE,1999-04-08,19.8125 +DE,1999-04-09,20.59375 +DE,1999-04-12,20.96875 +DE,1999-04-13,20.4375 +DE,1999-04-14,21.5 +DE,1999-04-15,22.125 +DE,1999-04-16,21.625 +DE,1999-04-19,22.0 +DE,1999-04-20,21.5 +DE,1999-04-21,21.15625 +DE,1999-04-22,20.96875 +DE,1999-04-23,20.625 +DE,1999-04-26,20.46875 +DE,1999-04-27,20.9375 +DE,1999-04-28,21.8125 +DE,1999-04-29,22.5625 +DE,1999-04-30,21.375 +DE,1999-05-03,21.25 +DE,1999-05-04,21.5 +DE,1999-05-05,21.9375 +DE,1999-05-06,22.125 +DE,1999-05-07,21.65625 +DE,1999-05-10,22.46875 +DE,1999-05-11,22.25 +DE,1999-05-12,21.875 +DE,1999-05-13,20.84375 +DE,1999-05-14,20.21875 +DE,1999-05-17,20.40625 +DE,1999-05-18,19.25 +DE,1999-05-19,19.9375 +DE,1999-05-20,20.09375 +DE,1999-05-21,20.0 +DE,1999-05-24,19.65625 +DE,1999-05-25,19.3125 +DE,1999-05-26,19.625 +DE,1999-05-27,19.375 +DE,1999-05-28,19.09375 +DE,1999-06-01,19.3125 +DE,1999-06-02,19.1875 +DE,1999-06-03,19.25 +DE,1999-06-04,19.65625 +DE,1999-06-07,19.0625 +DE,1999-06-08,19.4375 +DE,1999-06-09,19.71875 +DE,1999-06-10,19.75 +DE,1999-06-11,19.15625 +DE,1999-06-14,19.53125 +DE,1999-06-15,19.15625 +DE,1999-06-16,19.03125 +DE,1999-06-17,19.28125 +DE,1999-06-18,20.59375 +DE,1999-06-21,20.75 +DE,1999-06-22,20.46875 +DE,1999-06-23,20.15625 +DE,1999-06-24,20.09375 +DE,1999-06-25,19.9375 +DE,1999-06-28,19.84375 +DE,1999-06-29,19.8125 +DE,1999-06-30,19.59375 +DE,1999-07-01,19.625 +DE,1999-07-02,19.46875 +DE,1999-07-06,19.25 +DE,1999-07-07,19.125 +DE,1999-07-08,19.21875 +DE,1999-07-09,19.09375 +DE,1999-07-12,18.6875 +DE,1999-07-13,18.25 +DE,1999-07-14,18.21875 +DE,1999-07-15,17.71875 +DE,1999-07-16,17.84375 +DE,1999-07-19,17.96875 +DE,1999-07-20,17.90625 +DE,1999-07-21,17.90625 +DE,1999-07-22,18.90625 +DE,1999-07-23,19.25 +DE,1999-07-26,19.4375 +DE,1999-07-27,19.625 +DE,1999-07-28,19.40625 +DE,1999-07-29,19.1875 +DE,1999-07-30,19.0625 +DE,1999-08-02,19.40625 +DE,1999-08-03,19.34375 +DE,1999-08-04,20.125 +DE,1999-08-05,20.15625 +DE,1999-08-06,19.9375 +DE,1999-08-09,19.5 +DE,1999-08-10,19.90625 +DE,1999-08-11,20.5 +DE,1999-08-12,20.34375 +DE,1999-08-13,21.0625 +DE,1999-08-16,21.625 +DE,1999-08-17,21.5 +DE,1999-08-18,21.0 +DE,1999-08-19,20.53125 +DE,1999-08-20,20.5 +DE,1999-08-23,21.375 +DE,1999-08-24,21.0 +DE,1999-08-25,20.625 +DE,1999-08-26,20.53125 +DE,1999-08-27,20.0 +DE,1999-08-30,19.46875 +DE,1999-08-31,19.4375 +DE,1999-09-01,19.8125 +DE,1999-09-02,19.625 +DE,1999-09-03,20.0 +DE,1999-09-07,20.3125 +DE,1999-09-08,20.875 +DE,1999-09-09,20.34375 +DE,1999-09-10,19.28125 +DE,1999-09-13,19.75 +DE,1999-09-14,19.96875 +DE,1999-09-15,20.125 +DE,1999-09-16,19.84375 +DE,1999-09-17,19.875 +DE,1999-09-20,19.46875 +DE,1999-09-21,19.28125 +DE,1999-09-22,19.90625 +DE,1999-09-23,19.59375 +DE,1999-09-24,19.75 +DE,1999-09-27,19.5 +DE,1999-09-28,19.3125 +DE,1999-09-29,19.78125 +DE,1999-09-30,19.34375 +DE,1999-10-01,19.03125 +DE,1999-10-04,19.6875 +DE,1999-10-05,19.375 +DE,1999-10-06,20.0 +DE,1999-10-07,19.5 +DE,1999-10-08,19.875 +DE,1999-10-11,19.59375 +DE,1999-10-12,19.0 +DE,1999-10-13,18.1875 +DE,1999-10-14,19.0 +DE,1999-10-15,18.5625 +DE,1999-10-18,18.96875 +DE,1999-10-19,18.34375 +DE,1999-10-20,17.9375 +DE,1999-10-21,17.84375 +DE,1999-10-22,18.375 +DE,1999-10-25,18.25 +DE,1999-10-26,18.03125 +DE,1999-10-27,18.53125 +DE,1999-10-28,18.46875 +DE,1999-10-29,18.125 +DE,1999-11-01,18.03125 +DE,1999-11-02,18.34375 +DE,1999-11-03,19.28125 +DE,1999-11-04,19.28125 +DE,1999-11-05,19.53125 +DE,1999-11-08,19.5625 +DE,1999-11-09,19.5625 +DE,1999-11-10,19.625 +DE,1999-11-11,19.65625 +DE,1999-11-12,19.71875 +DE,1999-11-15,20.5 +DE,1999-11-16,20.09375 +DE,1999-11-17,19.875 +DE,1999-11-18,20.0 +DE,1999-11-19,19.0625 +DE,1999-11-22,19.5 +DE,1999-11-23,20.625 +DE,1999-11-24,21.5625 +DE,1999-11-26,20.96875 +DE,1999-11-29,20.5 +DE,1999-11-30,21.46875 +DE,1999-12-01,21.125 +DE,1999-12-02,21.5 +DE,1999-12-03,21.5 +DE,1999-12-06,20.9375 +DE,1999-12-07,20.5625 +DE,1999-12-08,20.90625 +DE,1999-12-09,21.0625 +DE,1999-12-10,21.0 +DE,1999-12-13,21.359375 +DE,1999-12-14,21.28125 +DE,1999-12-15,21.4375 +DE,1999-12-16,21.375 +DE,1999-12-17,20.71875 +DE,1999-12-20,20.4375 +DE,1999-12-21,20.15625 +DE,1999-12-22,20.0625 +DE,1999-12-23,20.0625 +DE,1999-12-27,20.5 +DE,1999-12-28,20.9375 +DE,1999-12-29,21.4375 +DE,1999-12-30,21.59375 +DE,1999-12-31,21.6875 +DE,2000-01-03,21.4375 +DE,2000-01-04,21.40625 +DE,2000-01-05,21.90625 +DE,2000-01-06,23.03125 +DE,2000-01-07,23.0 +DE,2000-01-10,23.46875 +DE,2000-01-11,23.46875 +DE,2000-01-12,23.03125 +DE,2000-01-13,23.125 +DE,2000-01-14,24.0625 +DE,2000-01-18,23.5625 +DE,2000-01-19,23.1875 +DE,2000-01-20,22.78125 +DE,2000-01-21,22.09375 +DE,2000-01-24,22.4375 +DE,2000-01-25,22.25 +DE,2000-01-26,22.8125 +DE,2000-01-27,22.90625 +DE,2000-01-28,22.375 +DE,2000-01-31,21.84375 +DE,2000-02-01,21.375 +DE,2000-02-02,21.3125 +DE,2000-02-03,20.625 +DE,2000-02-04,20.4375 +DE,2000-02-07,20.65625 +DE,2000-02-08,20.03125 +DE,2000-02-09,20.0 +DE,2000-02-10,18.75 +DE,2000-02-11,18.09375 +DE,2000-02-14,19.5 +DE,2000-02-15,20.21875 +DE,2000-02-16,19.65625 +DE,2000-02-17,19.90625 +DE,2000-02-18,19.25 +DE,2000-02-22,20.0 +DE,2000-02-23,19.25 +DE,2000-02-24,18.5 +DE,2000-02-25,18.46875 +DE,2000-02-28,18.46875 +DE,2000-02-29,17.875 +DE,2000-03-01,18.5 +DE,2000-03-02,17.28125 +DE,2000-03-03,17.4375 +DE,2000-03-06,17.09375 +DE,2000-03-07,15.1875 +DE,2000-03-08,17.625 +DE,2000-03-09,17.84375 +DE,2000-03-10,17.75 +DE,2000-03-13,17.65625 +DE,2000-03-14,17.28125 +DE,2000-03-15,18.75 +DE,2000-03-16,19.75 +DE,2000-03-17,19.09375 +DE,2000-03-20,19.15625 +DE,2000-03-21,19.28125 +DE,2000-03-22,19.09375 +DE,2000-03-23,19.40625 +DE,2000-03-24,19.1875 +DE,2000-03-27,18.8125 +DE,2000-03-28,18.4375 +DE,2000-03-29,18.625 +DE,2000-03-30,19.53125 +DE,2000-03-31,19.0 +DE,2000-04-03,19.4375 +DE,2000-04-04,20.09375 +DE,2000-04-05,20.15625 +DE,2000-04-06,20.0 +DE,2000-04-07,19.5 +DE,2000-04-10,19.625 +DE,2000-04-11,20.15625 +DE,2000-04-12,21.21875 +DE,2000-04-13,20.75 +DE,2000-04-14,20.125 +DE,2000-04-17,19.625 +DE,2000-04-18,19.9375 +DE,2000-04-19,19.28125 +DE,2000-04-20,19.4375 +DE,2000-04-24,19.40625 +DE,2000-04-25,20.46875 +DE,2000-04-26,20.0625 +DE,2000-04-27,20.4375 +DE,2000-04-28,20.1875 +DE,2000-05-01,20.21875 +DE,2000-05-02,20.34375 +DE,2000-05-03,20.28125 +DE,2000-05-04,19.96875 +DE,2000-05-05,19.6875 +DE,2000-05-08,20.125 +DE,2000-05-09,20.03125 +DE,2000-05-10,20.875 +DE,2000-05-11,20.75 +DE,2000-05-12,22.03125 +DE,2000-05-15,22.46875 +DE,2000-05-16,23.28125 +DE,2000-05-17,23.28125 +DE,2000-05-18,23.15625 +DE,2000-05-19,23.40625 +DE,2000-05-22,24.78125 +DE,2000-05-23,23.65625 +DE,2000-05-24,23.5625 +DE,2000-05-25,23.96875 +DE,2000-05-26,22.34375 +DE,2000-05-30,22.625 +DE,2000-05-31,20.78125 +DE,2000-06-01,21.4375 +DE,2000-06-02,21.0 +DE,2000-06-05,20.96875 +DE,2000-06-06,21.90625 +DE,2000-06-07,21.53125 +DE,2000-06-08,21.125 +DE,2000-06-09,20.75 +DE,2000-06-12,20.859375 +DE,2000-06-13,20.15625 +DE,2000-06-14,21.46875 +DE,2000-06-15,21.0625 +DE,2000-06-16,20.6875 +DE,2000-06-19,20.09375 +DE,2000-06-20,19.59375 +DE,2000-06-21,19.625 +DE,2000-06-22,18.53125 +DE,2000-06-23,18.84375 +DE,2000-06-26,18.75 +DE,2000-06-27,19.5625 +DE,2000-06-28,19.390625 +DE,2000-06-29,18.4375 +DE,2000-06-30,18.5 +DE,2000-07-03,19.25 +DE,2000-07-05,19.5625 +DE,2000-07-06,19.34375 +DE,2000-07-07,19.53125 +DE,2000-07-10,19.3125 +DE,2000-07-11,19.28125 +DE,2000-07-12,19.3125 +DE,2000-07-13,19.9375 +DE,2000-07-14,19.8125 +DE,2000-07-17,20.46875 +DE,2000-07-18,20.1875 +DE,2000-07-19,19.46875 +DE,2000-07-20,19.8125 +DE,2000-07-21,19.9375 +DE,2000-07-24,19.625 +DE,2000-07-25,19.375 +DE,2000-07-26,18.78125 +DE,2000-07-27,19.21875 +DE,2000-07-28,18.9375 +DE,2000-07-31,19.28125 +DE,2000-08-01,19.28125 +DE,2000-08-02,18.84375 +DE,2000-08-03,18.5625 +DE,2000-08-04,18.03125 +DE,2000-08-07,18.75 +DE,2000-08-08,18.6875 +DE,2000-08-09,18.28125 +DE,2000-08-10,18.15625 +DE,2000-08-11,18.5 +DE,2000-08-14,18.5 +DE,2000-08-15,16.625 +DE,2000-08-16,16.9375 +DE,2000-08-17,16.5 +DE,2000-08-18,16.46875 +DE,2000-08-21,16.5625 +DE,2000-08-22,16.75 +DE,2000-08-23,16.3125 +DE,2000-08-24,16.53125 +DE,2000-08-25,16.9375 +DE,2000-08-28,17.0 +DE,2000-08-29,17.21875 +DE,2000-08-30,16.1875 +DE,2000-08-31,16.46875 +DE,2000-09-01,16.75 +DE,2000-09-05,17.03125 +DE,2000-09-06,17.0 +DE,2000-09-07,16.9375 +DE,2000-09-08,16.5 +DE,2000-09-11,17.0625 +DE,2000-09-12,16.625 +DE,2000-09-13,17.1875 +DE,2000-09-14,17.09375 +DE,2000-09-15,16.53125 +DE,2000-09-18,16.375 +DE,2000-09-19,16.125 +DE,2000-09-20,15.71875 +DE,2000-09-21,15.53125 +DE,2000-09-22,15.71875 +DE,2000-09-25,16.0 +DE,2000-09-26,15.9375 +DE,2000-09-27,15.8125 +DE,2000-09-28,16.8125 +DE,2000-09-29,16.625 +DE,2000-10-02,16.15625 +DE,2000-10-03,17.125 +DE,2000-10-04,17.5 +DE,2000-10-05,17.25 +DE,2000-10-06,17.375 +DE,2000-10-09,17.6875 +DE,2000-10-10,17.03125 +DE,2000-10-11,17.0 +DE,2000-10-12,16.40625 +DE,2000-10-13,16.21875 +DE,2000-10-16,16.59375 +DE,2000-10-17,16.03125 +DE,2000-10-18,16.15625 +DE,2000-10-19,16.3125 +DE,2000-10-20,16.21875 +DE,2000-10-23,16.53125 +DE,2000-10-24,17.125 +DE,2000-10-25,16.71875 +DE,2000-10-26,16.8125 +DE,2000-10-27,17.25 +DE,2000-10-30,18.3125 +DE,2000-10-31,18.40625 +DE,2000-11-01,18.5 +DE,2000-11-02,18.625 +DE,2000-11-03,18.65625 +DE,2000-11-06,18.90625 +DE,2000-11-07,18.46875 +DE,2000-11-08,18.65625 +DE,2000-11-09,18.59375 +DE,2000-11-10,18.1875 +DE,2000-11-13,18.21875 +DE,2000-11-14,18.34375 +DE,2000-11-15,18.34375 +DE,2000-11-16,17.84375 +DE,2000-11-17,18.0 +DE,2000-11-20,17.96875 +DE,2000-11-21,19.5 +DE,2000-11-22,19.65625 +DE,2000-11-24,19.8125 +DE,2000-11-27,19.59375 +DE,2000-11-28,19.1875 +DE,2000-11-29,19.4375 +DE,2000-11-30,20.34375 +DE,2000-12-01,20.96875 +DE,2000-12-04,22.21875 +DE,2000-12-05,21.46875 +DE,2000-12-06,21.4375 +DE,2000-12-07,20.96875 +DE,2000-12-08,20.78125 +DE,2000-12-11,20.84375 +DE,2000-12-12,21.25 +DE,2000-12-13,20.5625 +DE,2000-12-14,20.375 +DE,2000-12-15,20.5625 +DE,2000-12-18,21.4375 +DE,2000-12-19,21.5 +DE,2000-12-20,21.40625 +DE,2000-12-21,21.625 +DE,2000-12-22,22.5625 +DE,2000-12-26,23.0625 +DE,2000-12-27,23.28125 +DE,2000-12-28,23.3125 +DE,2000-12-29,22.90625 +DE,2001-01-02,22.40625 +DE,2001-01-03,22.15625 +DE,2001-01-04,22.8125 +DE,2001-01-05,22.09375 +DE,2001-01-08,21.96875 +DE,2001-01-09,22.0625 +DE,2001-01-10,21.84375 +DE,2001-01-11,21.53125 +DE,2001-01-12,20.4375 +DE,2001-01-16,21.0 +DE,2001-01-17,20.625 +DE,2001-01-18,20.21875 +DE,2001-01-19,20.0625 +DE,2001-01-22,20.0 +DE,2001-01-23,20.8125 +DE,2001-01-24,20.90625 +DE,2001-01-25,21.34375 +DE,2001-01-26,20.84375 +DE,2001-01-29,21.03499984741211 +DE,2001-01-30,21.454999923706055 +DE,2001-01-31,21.459999084472656 +DE,2001-02-01,21.184999465942383 +DE,2001-02-02,21.25 +DE,2001-02-05,21.18000030517578 +DE,2001-02-06,20.94499969482422 +DE,2001-02-07,21.204999923706055 +DE,2001-02-08,21.1200008392334 +DE,2001-02-09,21.415000915527344 +DE,2001-02-12,20.854999542236328 +DE,2001-02-13,21.075000762939453 +DE,2001-02-14,20.979999542236328 +DE,2001-02-15,21.024999618530273 +DE,2001-02-16,20.924999237060547 +DE,2001-02-20,20.204999923706055 +DE,2001-02-21,19.875 +DE,2001-02-22,19.815000534057617 +DE,2001-02-23,19.655000686645508 +DE,2001-02-26,20.434999465942383 +DE,2001-02-27,20.434999465942383 +DE,2001-02-28,20.350000381469727 +DE,2001-03-01,20.309999465942383 +DE,2001-03-02,20.649999618530273 +DE,2001-03-05,21.204999923706055 +DE,2001-03-06,21.364999771118164 +DE,2001-03-07,22.65999984741211 +DE,2001-03-08,22.954999923706055 +DE,2001-03-09,22.235000610351562 +DE,2001-03-12,21.299999237060547 +DE,2001-03-13,21.774999618530273 +DE,2001-03-14,21.1200008392334 +DE,2001-03-15,21.030000686645508 +DE,2001-03-16,20.639999389648438 +DE,2001-03-19,20.684999465942383 +DE,2001-03-20,20.165000915527344 +DE,2001-03-21,19.084999084472656 +DE,2001-03-22,18.829999923706055 +DE,2001-03-23,18.06999969482422 +DE,2001-03-26,18.25 +DE,2001-03-27,18.559999465942383 +DE,2001-03-28,18.684999465942383 +DE,2001-03-29,18.424999237060547 +DE,2001-03-30,18.170000076293945 +DE,2001-04-02,18.0 +DE,2001-04-03,17.299999237060547 +DE,2001-04-04,17.719999313354492 +DE,2001-04-05,18.399999618530273 +DE,2001-04-06,18.399999618530273 +DE,2001-04-09,18.549999237060547 +DE,2001-04-10,19.010000228881836 +DE,2001-04-11,18.40999984741211 +DE,2001-04-12,19.0 +DE,2001-04-16,19.264999389648438 +DE,2001-04-17,19.274999618530273 +DE,2001-04-18,20.21500015258789 +DE,2001-04-19,19.584999084472656 +DE,2001-04-20,19.764999389648438 +DE,2001-04-23,19.5 +DE,2001-04-24,19.274999618530273 +DE,2001-04-25,19.55500030517578 +DE,2001-04-26,20.25 +DE,2001-04-27,20.524999618530273 +DE,2001-04-30,20.53499984741211 +DE,2001-05-01,20.75 +DE,2001-05-02,20.520000457763672 +DE,2001-05-03,19.959999084472656 +DE,2001-05-04,20.0 +DE,2001-05-07,20.149999618530273 +DE,2001-05-08,20.135000228881836 +DE,2001-05-09,20.450000762939453 +DE,2001-05-10,20.575000762939453 +DE,2001-05-11,20.5 +DE,2001-05-14,20.5049991607666 +DE,2001-05-15,19.260000228881836 +DE,2001-05-16,19.80500030517578 +DE,2001-05-17,19.454999923706055 +DE,2001-05-18,19.475000381469727 +DE,2001-05-21,19.280000686645508 +DE,2001-05-22,19.479999542236328 +DE,2001-05-23,19.079999923706055 +DE,2001-05-24,18.645000457763672 +DE,2001-05-25,18.46500015258789 +DE,2001-05-29,18.4950008392334 +DE,2001-05-30,18.165000915527344 +DE,2001-05-31,18.68000030517578 +DE,2001-06-01,18.75 +DE,2001-06-04,18.670000076293945 +DE,2001-06-05,19.0 +DE,2001-06-06,18.950000762939453 +DE,2001-06-07,19.040000915527344 +DE,2001-06-08,19.09000015258789 +DE,2001-06-11,18.65999984741211 +DE,2001-06-12,18.850000381469727 +DE,2001-06-13,19.014999389648438 +DE,2001-06-14,19.399999618530273 +DE,2001-06-15,19.3700008392334 +DE,2001-06-18,19.489999771118164 +DE,2001-06-19,19.520000457763672 +DE,2001-06-20,19.459999084472656 +DE,2001-06-21,19.71500015258789 +DE,2001-06-22,19.475000381469727 +DE,2001-06-25,19.094999313354492 +DE,2001-06-26,19.0049991607666 +DE,2001-06-27,19.0 +DE,2001-06-28,18.520000457763672 +DE,2001-06-29,18.924999237060547 +DE,2001-07-02,18.934999465942383 +DE,2001-07-03,18.954999923706055 +DE,2001-07-05,18.795000076293945 +DE,2001-07-06,18.114999771118164 +DE,2001-07-09,18.704999923706055 +DE,2001-07-10,18.510000228881836 +DE,2001-07-11,19.344999313354492 +DE,2001-07-12,21.200000762939453 +DE,2001-07-13,21.010000228881836 +DE,2001-07-16,20.25 +DE,2001-07-17,20.610000610351562 +DE,2001-07-18,20.549999237060547 +DE,2001-07-19,20.790000915527344 +DE,2001-07-20,20.514999389648438 +DE,2001-07-23,20.399999618530273 +DE,2001-07-24,20.084999084472656 +DE,2001-07-25,20.264999389648438 +DE,2001-07-26,20.020000457763672 +DE,2001-07-27,20.415000915527344 +DE,2001-07-30,21.0 +DE,2001-07-31,20.975000381469727 +DE,2001-08-01,21.125 +DE,2001-08-02,21.040000915527344 +DE,2001-08-03,21.110000610351562 +DE,2001-08-06,20.68000030517578 +DE,2001-08-07,20.690000534057617 +DE,2001-08-08,20.315000534057617 +DE,2001-08-09,20.4950008392334 +DE,2001-08-10,21.2549991607666 +DE,2001-08-13,21.625 +DE,2001-08-14,20.940000534057617 +DE,2001-08-15,21.684999465942383 +DE,2001-08-16,21.69499969482422 +DE,2001-08-17,21.4950008392334 +DE,2001-08-20,21.7450008392334 +DE,2001-08-21,22.040000915527344 +DE,2001-08-22,22.399999618530273 +DE,2001-08-23,22.184999465942383 +DE,2001-08-24,21.975000381469727 +DE,2001-08-27,21.954999923706055 +DE,2001-08-28,21.825000762939453 +DE,2001-08-29,21.639999389648438 +DE,2001-08-30,21.2450008392334 +DE,2001-08-31,21.584999084472656 +DE,2001-09-04,21.68000030517578 +DE,2001-09-05,21.940000534057617 +DE,2001-09-06,21.920000076293945 +DE,2001-09-07,21.325000762939453 +DE,2001-09-10,21.25 +DE,2001-09-17,19.850000381469727 +DE,2001-09-18,19.350000381469727 +DE,2001-09-19,18.5 +DE,2001-09-20,17.5 +DE,2001-09-21,17.635000228881836 +DE,2001-09-24,19.260000228881836 +DE,2001-09-25,18.8799991607666 +DE,2001-09-26,18.290000915527344 +DE,2001-09-27,18.229999542236328 +DE,2001-09-28,18.80500030517578 +DE,2001-10-01,18.540000915527344 +DE,2001-10-02,18.600000381469727 +DE,2001-10-03,19.735000610351562 +DE,2001-10-04,19.774999618530273 +DE,2001-10-05,19.825000762939453 +DE,2001-10-08,19.75 +DE,2001-10-09,19.700000762939453 +DE,2001-10-10,20.100000381469727 +DE,2001-10-11,20.799999237060547 +DE,2001-10-12,20.405000686645508 +DE,2001-10-15,20.149999618530273 +DE,2001-10-16,20.0 +DE,2001-10-17,19.860000610351562 +DE,2001-10-18,19.260000228881836 +DE,2001-10-19,18.829999923706055 +DE,2001-10-22,19.264999389648438 +DE,2001-10-23,19.3700008392334 +DE,2001-10-24,19.149999618530273 +DE,2001-10-25,19.389999389648438 +DE,2001-10-26,19.735000610351562 +DE,2001-10-29,18.899999618530273 +DE,2001-10-30,18.735000610351562 +DE,2001-10-31,18.4950008392334 +DE,2001-11-01,19.1200008392334 +DE,2001-11-02,19.475000381469727 +DE,2001-11-05,19.915000915527344 +DE,2001-11-06,20.229999542236328 +DE,2001-11-07,20.3700008392334 +DE,2001-11-08,20.2450008392334 +DE,2001-11-09,19.885000228881836 +DE,2001-11-12,19.665000915527344 +DE,2001-11-13,20.325000762939453 +DE,2001-11-14,20.3799991607666 +DE,2001-11-15,20.5 +DE,2001-11-16,20.6200008392334 +DE,2001-11-19,20.78499984741211 +DE,2001-11-20,19.375 +DE,2001-11-21,19.084999084472656 +DE,2001-11-23,19.485000610351562 +DE,2001-11-26,19.780000686645508 +DE,2001-11-27,19.96500015258789 +DE,2001-11-28,20.0049991607666 +DE,2001-11-29,19.774999618530273 +DE,2001-11-30,19.9950008392334 +DE,2001-12-03,20.149999618530273 +DE,2001-12-04,20.635000228881836 +DE,2001-12-05,21.920000076293945 +DE,2001-12-06,21.299999237060547 +DE,2001-12-07,21.18000030517578 +DE,2001-12-10,20.770000457763672 +DE,2001-12-11,20.850000381469727 +DE,2001-12-12,21.2549991607666 +DE,2001-12-13,20.559999465942383 +DE,2001-12-14,20.729999542236328 +DE,2001-12-17,20.899999618530273 +DE,2001-12-18,21.719999313354492 +DE,2001-12-19,21.479999542236328 +DE,2001-12-20,21.100000381469727 +DE,2001-12-21,21.25 +DE,2001-12-24,21.69499969482422 +DE,2001-12-26,21.96500015258789 +DE,2001-12-27,22.024999618530273 +DE,2001-12-28,22.049999237060547 +DE,2001-12-31,21.829999923706055 +DE,2002-01-02,21.700000762939453 +DE,2002-01-03,22.174999237060547 +DE,2002-01-04,22.514999389648438 +DE,2002-01-07,22.290000915527344 +DE,2002-01-08,22.010000228881836 +DE,2002-01-09,21.524999618530273 +DE,2002-01-10,21.075000762939453 +DE,2002-01-11,21.739999771118164 +DE,2002-01-14,21.5 +DE,2002-01-15,21.229999542236328 +DE,2002-01-16,20.84000015258789 +DE,2002-01-17,21.290000915527344 +DE,2002-01-18,21.5 +DE,2002-01-22,21.25 +DE,2002-01-23,21.219999313354492 +DE,2002-01-24,21.31999969482422 +DE,2002-01-25,21.895000457763672 +DE,2002-01-28,21.985000610351562 +DE,2002-01-29,21.469999313354492 +DE,2002-01-30,21.415000915527344 +DE,2002-01-31,21.985000610351562 +DE,2002-02-01,21.674999237060547 +DE,2002-02-04,22.094999313354492 +DE,2002-02-05,21.65999984741211 +DE,2002-02-06,21.19499969482422 +DE,2002-02-07,20.75 +DE,2002-02-08,21.3700008392334 +DE,2002-02-11,22.25 +DE,2002-02-12,22.399999618530273 +DE,2002-02-13,22.670000076293945 +DE,2002-02-14,23.100000381469727 +DE,2002-02-15,22.520000457763672 +DE,2002-02-19,22.549999237060547 +DE,2002-02-20,22.545000076293945 +DE,2002-02-21,22.975000381469727 +DE,2002-02-22,23.46500015258789 +DE,2002-02-25,24.350000381469727 +DE,2002-02-26,24.399999618530273 +DE,2002-02-27,24.229999542236328 +DE,2002-02-28,23.96500015258789 +DE,2002-03-01,23.94499969482422 +DE,2002-03-04,24.889999389648438 +DE,2002-03-05,24.014999389648438 +DE,2002-03-06,24.485000610351562 +DE,2002-03-07,24.149999618530273 +DE,2002-03-08,24.05500030517578 +DE,2002-03-11,23.975000381469727 +DE,2002-03-12,23.614999771118164 +DE,2002-03-13,23.270000457763672 +DE,2002-03-14,23.71500015258789 +DE,2002-03-15,23.950000762939453 +DE,2002-03-18,23.600000381469727 +DE,2002-03-19,23.725000381469727 +DE,2002-03-20,23.360000610351562 +DE,2002-03-21,22.920000076293945 +DE,2002-03-22,22.899999618530273 +DE,2002-03-25,21.989999771118164 +DE,2002-03-26,22.03499984741211 +DE,2002-03-27,22.934999465942383 +DE,2002-03-28,22.774999618530273 +DE,2002-04-01,22.69499969482422 +DE,2002-04-02,22.43000030517578 +DE,2002-04-03,22.09000015258789 +DE,2002-04-04,21.80500030517578 +DE,2002-04-05,22.469999313354492 +DE,2002-04-08,22.829999923706055 +DE,2002-04-09,22.93000030517578 +DE,2002-04-10,23.479999542236328 +DE,2002-04-11,22.90999984741211 +DE,2002-04-12,22.850000381469727 +DE,2002-04-15,22.459999084472656 +DE,2002-04-16,22.600000381469727 +DE,2002-04-17,21.969999313354492 +DE,2002-04-18,21.625 +DE,2002-04-19,22.0 +DE,2002-04-22,21.700000762939453 +DE,2002-04-23,21.475000381469727 +DE,2002-04-24,21.049999237060547 +DE,2002-04-25,21.5049991607666 +DE,2002-04-26,22.084999084472656 +DE,2002-04-29,21.584999084472656 +DE,2002-04-30,22.3799991607666 +DE,2002-05-01,22.030000686645508 +DE,2002-05-02,22.100000381469727 +DE,2002-05-03,22.209999084472656 +DE,2002-05-06,21.829999923706055 +DE,2002-05-07,21.850000381469727 +DE,2002-05-08,22.440000534057617 +DE,2002-05-09,21.799999237060547 +DE,2002-05-10,21.649999618530273 +DE,2002-05-13,21.264999389648438 +DE,2002-05-14,22.850000381469727 +DE,2002-05-15,23.950000762939453 +DE,2002-05-16,23.4950008392334 +DE,2002-05-17,23.5 +DE,2002-05-20,23.30500030517578 +DE,2002-05-21,23.014999389648438 +DE,2002-05-22,23.684999465942383 +DE,2002-05-23,23.934999465942383 +DE,2002-05-24,23.975000381469727 +DE,2002-05-28,23.760000228881836 +DE,2002-05-29,23.59000015258789 +DE,2002-05-30,23.68000030517578 +DE,2002-05-31,23.5 +DE,2002-06-03,23.1299991607666 +DE,2002-06-04,22.850000381469727 +DE,2002-06-05,23.454999923706055 +DE,2002-06-06,23.0049991607666 +DE,2002-06-07,23.19499969482422 +DE,2002-06-10,23.459999084472656 +DE,2002-06-11,23.190000534057617 +DE,2002-06-12,22.610000610351562 +DE,2002-06-13,21.940000534057617 +DE,2002-06-14,21.950000762939453 +DE,2002-06-17,22.28499984741211 +DE,2002-06-18,22.399999618530273 +DE,2002-06-19,22.139999389648438 +DE,2002-06-20,22.385000228881836 +DE,2002-06-21,22.375 +DE,2002-06-24,22.684999465942383 +DE,2002-06-25,22.875 +DE,2002-06-26,23.0049991607666 +DE,2002-06-27,23.155000686645508 +DE,2002-06-28,23.950000762939453 +DE,2002-07-01,24.040000915527344 +DE,2002-07-02,23.875 +DE,2002-07-03,23.719999313354492 +DE,2002-07-05,24.424999237060547 +DE,2002-07-08,23.684999465942383 +DE,2002-07-09,23.149999618530273 +DE,2002-07-10,22.540000915527344 +DE,2002-07-11,22.325000762939453 +DE,2002-07-12,21.780000686645508 +DE,2002-07-15,21.600000381469727 +DE,2002-07-16,20.760000228881836 +DE,2002-07-17,20.610000610351562 +DE,2002-07-18,19.954999923706055 +DE,2002-07-19,19.43000030517578 +DE,2002-07-22,19.135000228881836 +DE,2002-07-23,19.614999771118164 +DE,2002-07-24,20.84000015258789 +DE,2002-07-25,20.610000610351562 +DE,2002-07-26,20.985000610351562 +DE,2002-07-29,21.510000228881836 +DE,2002-07-30,20.799999237060547 +DE,2002-07-31,21.010000228881836 +DE,2002-08-01,20.825000762939453 +DE,2002-08-02,19.975000381469727 +DE,2002-08-05,19.905000686645508 +DE,2002-08-06,20.450000762939453 +DE,2002-08-07,20.639999389648438 +DE,2002-08-08,21.30500030517578 +DE,2002-08-09,21.524999618530273 +DE,2002-08-12,21.010000228881836 +DE,2002-08-13,23.100000381469727 +DE,2002-08-14,23.25 +DE,2002-08-15,23.125 +DE,2002-08-16,23.05500030517578 +DE,2002-08-19,23.665000915527344 +DE,2002-08-20,23.375 +DE,2002-08-21,23.475000381469727 +DE,2002-08-22,23.520000457763672 +DE,2002-08-23,23.520000457763672 +DE,2002-08-26,23.71500015258789 +DE,2002-08-27,23.44499969482422 +DE,2002-08-28,22.899999618530273 +DE,2002-08-29,22.670000076293945 +DE,2002-08-30,22.959999084472656 +DE,2002-09-03,22.524999618530273 +DE,2002-09-04,22.71500015258789 +DE,2002-09-05,22.719999313354492 +DE,2002-09-06,23.299999237060547 +DE,2002-09-09,23.735000610351562 +DE,2002-09-10,23.540000915527344 +DE,2002-09-11,23.469999313354492 +DE,2002-09-12,24.125 +DE,2002-09-13,23.9950008392334 +DE,2002-09-16,23.614999771118164 +DE,2002-09-17,23.274999618530273 +DE,2002-09-18,23.344999313354492 +DE,2002-09-19,22.774999618530273 +DE,2002-09-20,22.600000381469727 +DE,2002-09-23,22.625 +DE,2002-09-24,21.844999313354492 +DE,2002-09-25,22.649999618530273 +DE,2002-09-26,23.139999389648438 +DE,2002-09-27,22.5049991607666 +DE,2002-09-30,22.725000381469727 +DE,2002-10-01,23.600000381469727 +DE,2002-10-02,23.114999771118164 +DE,2002-10-03,23.030000686645508 +DE,2002-10-04,22.0 +DE,2002-10-07,21.780000686645508 +DE,2002-10-08,22.209999084472656 +DE,2002-10-09,21.079999923706055 +DE,2002-10-10,21.7549991607666 +DE,2002-10-11,22.385000228881836 +DE,2002-10-14,21.78499984741211 +DE,2002-10-15,23.139999389648438 +DE,2002-10-16,22.979999542236328 +DE,2002-10-17,23.454999923706055 +DE,2002-10-18,23.625 +DE,2002-10-21,24.520000457763672 +DE,2002-10-22,23.6299991607666 +DE,2002-10-23,23.844999313354492 +DE,2002-10-24,23.489999771118164 +DE,2002-10-25,23.4950008392334 +DE,2002-10-28,23.024999618530273 +DE,2002-10-29,23.020000457763672 +DE,2002-10-30,23.280000686645508 +DE,2002-10-31,23.19499969482422 +DE,2002-11-01,23.565000534057617 +DE,2002-11-04,23.46500015258789 +DE,2002-11-05,23.344999313354492 +DE,2002-11-06,23.469999313354492 +DE,2002-11-07,24.260000228881836 +DE,2002-11-08,24.5 +DE,2002-11-11,24.274999618530273 +DE,2002-11-12,24.364999771118164 +DE,2002-11-13,24.239999771118164 +DE,2002-11-14,24.290000915527344 +DE,2002-11-15,23.96500015258789 +DE,2002-11-18,24.030000686645508 +DE,2002-11-19,24.950000762939453 +DE,2002-11-20,24.75 +DE,2002-11-21,25.260000228881836 +DE,2002-11-22,24.860000610351562 +DE,2002-11-25,25.149999618530273 +DE,2002-11-26,24.899999618530273 +DE,2002-11-27,25.59000015258789 +DE,2002-11-29,25.575000762939453 +DE,2002-12-02,25.28499984741211 +DE,2002-12-03,24.260000228881836 +DE,2002-12-04,24.764999389648438 +DE,2002-12-05,24.389999389648438 +DE,2002-12-06,24.274999618530273 +DE,2002-12-09,23.815000534057617 +DE,2002-12-10,23.049999237060547 +DE,2002-12-11,23.145000457763672 +DE,2002-12-12,22.950000762939453 +DE,2002-12-13,22.774999618530273 +DE,2002-12-16,23.315000534057617 +DE,2002-12-17,23.450000762939453 +DE,2002-12-18,23.389999389648438 +DE,2002-12-19,23.274999618530273 +DE,2002-12-20,23.78499984741211 +DE,2002-12-23,23.875 +DE,2002-12-24,23.75 +DE,2002-12-26,23.700000762939453 +DE,2002-12-27,23.0049991607666 +DE,2002-12-30,23.040000915527344 +DE,2002-12-31,22.924999237060547 +DE,2003-01-02,23.709999084472656 +DE,2003-01-03,23.43000030517578 +DE,2003-01-06,23.540000915527344 +DE,2003-01-07,23.110000610351562 +DE,2003-01-08,23.0 +DE,2003-01-09,23.149999618530273 +DE,2003-01-10,22.885000228881836 +DE,2003-01-13,22.5 +DE,2003-01-14,22.25 +DE,2003-01-15,22.184999465942383 +DE,2003-01-16,22.424999237060547 +DE,2003-01-17,22.15999984741211 +DE,2003-01-21,21.40999984741211 +DE,2003-01-22,21.1200008392334 +DE,2003-01-23,21.239999771118164 +DE,2003-01-24,20.860000610351562 +DE,2003-01-27,20.594999313354492 +DE,2003-01-28,20.655000686645508 +DE,2003-01-29,20.920000076293945 +DE,2003-01-30,20.975000381469727 +DE,2003-01-31,21.100000381469727 +DE,2003-02-03,20.860000610351562 +DE,2003-02-04,20.790000915527344 +DE,2003-02-05,20.985000610351562 +DE,2003-02-06,20.530000686645508 +DE,2003-02-07,20.43000030517578 +DE,2003-02-10,20.25 +DE,2003-02-11,20.899999618530273 +DE,2003-02-12,20.764999389648438 +DE,2003-02-13,20.75 +DE,2003-02-14,20.9950008392334 +DE,2003-02-18,21.540000915527344 +DE,2003-02-19,21.545000076293945 +DE,2003-02-20,21.235000610351562 +DE,2003-02-21,21.354999542236328 +DE,2003-02-24,20.700000762939453 +DE,2003-02-25,20.875 +DE,2003-02-26,20.825000762939453 +DE,2003-02-27,20.815000534057617 +DE,2003-02-28,20.690000534057617 +DE,2003-03-03,20.5049991607666 +DE,2003-03-04,19.924999237060547 +DE,2003-03-05,20.3799991607666 +DE,2003-03-06,19.8799991607666 +DE,2003-03-07,20.155000686645508 +DE,2003-03-10,19.674999237060547 +DE,2003-03-11,19.479999542236328 +DE,2003-03-12,18.979999542236328 +DE,2003-03-13,19.565000534057617 +DE,2003-03-14,19.6200008392334 +DE,2003-03-17,20.434999465942383 +DE,2003-03-18,20.530000686645508 +DE,2003-03-19,20.485000610351562 +DE,2003-03-20,20.55500030517578 +DE,2003-03-21,21.545000076293945 +DE,2003-03-24,20.174999237060547 +DE,2003-03-25,20.469999313354492 +DE,2003-03-26,20.010000228881836 +DE,2003-03-27,19.93000030517578 +DE,2003-03-28,19.809999465942383 +DE,2003-03-31,19.6299991607666 +DE,2003-04-01,19.719999313354492 +DE,2003-04-02,20.7450008392334 +DE,2003-04-03,20.729999542236328 +DE,2003-04-04,20.600000381469727 +DE,2003-04-07,20.6200008392334 +DE,2003-04-08,20.985000610351562 +DE,2003-04-09,20.545000076293945 +DE,2003-04-10,20.674999237060547 +DE,2003-04-11,20.469999313354492 +DE,2003-04-14,20.565000534057617 +DE,2003-04-15,20.44499969482422 +DE,2003-04-16,20.094999313354492 +DE,2003-04-17,20.829999923706055 +DE,2003-04-21,20.625 +DE,2003-04-22,21.344999313354492 +DE,2003-04-23,21.510000228881836 +DE,2003-04-24,21.415000915527344 +DE,2003-04-25,21.350000381469727 +DE,2003-04-28,21.75 +DE,2003-04-29,21.834999084472656 +DE,2003-04-30,22.014999389648438 +DE,2003-05-01,21.6299991607666 +DE,2003-05-02,21.975000381469727 +DE,2003-05-05,22.0 +DE,2003-05-06,21.985000610351562 +DE,2003-05-07,22.149999618530273 +DE,2003-05-08,21.829999923706055 +DE,2003-05-09,22.239999771118164 +DE,2003-05-12,22.350000381469727 +DE,2003-05-13,22.09000015258789 +DE,2003-05-14,22.25 +DE,2003-05-15,22.31999969482422 +DE,2003-05-16,22.200000762939453 +DE,2003-05-19,21.80500030517578 +DE,2003-05-20,21.709999084472656 +DE,2003-05-21,21.709999084472656 +DE,2003-05-22,22.125 +DE,2003-05-23,21.834999084472656 +DE,2003-05-27,22.0 +DE,2003-05-28,21.739999771118164 +DE,2003-05-29,21.364999771118164 +DE,2003-05-30,21.834999084472656 +DE,2003-06-02,22.200000762939453 +DE,2003-06-03,22.549999237060547 +DE,2003-06-04,22.78499984741211 +DE,2003-06-05,22.934999465942383 +DE,2003-06-06,22.78499984741211 +DE,2003-06-09,22.549999237060547 +DE,2003-06-10,22.475000381469727 +DE,2003-06-11,22.920000076293945 +DE,2003-06-12,23.135000228881836 +DE,2003-06-13,22.860000610351562 +DE,2003-06-16,23.924999237060547 +DE,2003-06-17,24.014999389648438 +DE,2003-06-18,23.655000686645508 +DE,2003-06-19,23.280000686645508 +DE,2003-06-20,23.43000030517578 +DE,2003-06-23,23.475000381469727 +DE,2003-06-24,23.415000915527344 +DE,2003-06-25,23.045000076293945 +DE,2003-06-26,22.9950008392334 +DE,2003-06-27,22.809999465942383 +DE,2003-06-30,22.850000381469727 +DE,2003-07-01,23.03499984741211 +DE,2003-07-02,23.2549991607666 +DE,2003-07-03,23.114999771118164 +DE,2003-07-07,23.190000534057617 +DE,2003-07-08,23.045000076293945 +DE,2003-07-09,22.59000015258789 +DE,2003-07-10,22.5 +DE,2003-07-11,23.075000762939453 +DE,2003-07-14,22.985000610351562 +DE,2003-07-15,22.5 +DE,2003-07-16,22.200000762939453 +DE,2003-07-17,22.8799991607666 +DE,2003-07-18,23.30500030517578 +DE,2003-07-21,22.950000762939453 +DE,2003-07-22,24.094999313354492 +DE,2003-07-23,23.985000610351562 +DE,2003-07-24,23.924999237060547 +DE,2003-07-25,24.940000534057617 +DE,2003-07-28,24.700000762939453 +DE,2003-07-29,25.049999237060547 +DE,2003-07-30,25.065000534057617 +DE,2003-07-31,25.389999389648438 +DE,2003-08-01,25.364999771118164 +DE,2003-08-04,25.2450008392334 +DE,2003-08-05,24.655000686645508 +DE,2003-08-06,24.475000381469727 +DE,2003-08-07,24.899999618530273 +DE,2003-08-08,25.59000015258789 +DE,2003-08-11,25.489999771118164 +DE,2003-08-12,26.7549991607666 +DE,2003-08-13,27.5 +DE,2003-08-14,27.53499984741211 +DE,2003-08-15,27.540000915527344 +DE,2003-08-18,27.985000610351562 +DE,2003-08-19,28.065000534057617 +DE,2003-08-20,28.30500030517578 +DE,2003-08-21,29.030000686645508 +DE,2003-08-22,28.549999237060547 +DE,2003-08-25,28.110000610351562 +DE,2003-08-26,27.959999084472656 +DE,2003-08-27,27.954999923706055 +DE,2003-08-28,28.049999237060547 +DE,2003-08-29,28.2549991607666 +DE,2003-09-02,27.969999313354492 +DE,2003-09-03,27.7450008392334 +DE,2003-09-04,28.045000076293945 +DE,2003-09-05,27.790000915527344 +DE,2003-09-08,28.170000076293945 +DE,2003-09-09,27.959999084472656 +DE,2003-09-10,27.299999237060547 +DE,2003-09-11,26.934999465942383 +DE,2003-09-12,27.0 +DE,2003-09-15,27.020000457763672 +DE,2003-09-16,27.475000381469727 +DE,2003-09-17,27.540000915527344 +DE,2003-09-18,28.045000076293945 +DE,2003-09-19,27.84000015258789 +DE,2003-09-22,27.399999618530273 +DE,2003-09-23,27.3799991607666 +DE,2003-09-24,26.895000457763672 +DE,2003-09-25,26.75 +DE,2003-09-26,26.1200008392334 +DE,2003-09-29,26.354999542236328 +DE,2003-09-30,26.655000686645508 +DE,2003-10-01,27.850000381469727 +DE,2003-10-02,27.969999313354492 +DE,2003-10-03,28.075000762939453 +DE,2003-10-06,27.989999771118164 +DE,2003-10-07,28.190000534057617 +DE,2003-10-08,28.25 +DE,2003-10-09,28.934999465942383 +DE,2003-10-10,28.71500015258789 +DE,2003-10-13,28.875 +DE,2003-10-14,28.899999618530273 +DE,2003-10-15,29.440000534057617 +DE,2003-10-16,28.454999923706055 +DE,2003-10-17,28.475000381469727 +DE,2003-10-20,28.31999969482422 +DE,2003-10-21,28.264999389648438 +DE,2003-10-22,28.25 +DE,2003-10-23,28.399999618530273 +DE,2003-10-24,28.530000686645508 +DE,2003-10-27,28.604999542236328 +DE,2003-10-28,29.145000457763672 +DE,2003-10-29,29.690000534057617 +DE,2003-10-30,30.075000762939453 +DE,2003-10-31,30.309999465942383 +DE,2003-11-03,30.225000381469727 +DE,2003-11-04,30.600000381469727 +DE,2003-11-05,30.670000076293945 +DE,2003-11-06,30.959999084472656 +DE,2003-11-07,30.40999984741211 +DE,2003-11-10,30.200000762939453 +DE,2003-11-11,29.969999313354492 +DE,2003-11-12,30.829999923706055 +DE,2003-11-13,31.485000610351562 +DE,2003-11-14,31.014999389648438 +DE,2003-11-17,30.264999389648438 +DE,2003-11-18,30.2450008392334 +DE,2003-11-19,30.06999969482422 +DE,2003-11-20,29.829999923706055 +DE,2003-11-21,29.815000534057617 +DE,2003-11-24,30.100000381469727 +DE,2003-11-25,30.719999313354492 +DE,2003-11-26,30.549999237060547 +DE,2003-11-28,30.614999771118164 +DE,2003-12-01,30.84000015258789 +DE,2003-12-02,30.325000762939453 +DE,2003-12-03,30.399999618530273 +DE,2003-12-04,30.475000381469727 +DE,2003-12-05,31.0049991607666 +DE,2003-12-08,31.174999237060547 +DE,2003-12-09,31.020000457763672 +DE,2003-12-10,30.7450008392334 +DE,2003-12-11,31.260000228881836 +DE,2003-12-12,31.170000076293945 +DE,2003-12-15,31.260000228881836 +DE,2003-12-16,32.005001068115234 +DE,2003-12-17,32.78499984741211 +DE,2003-12-18,33.32500076293945 +DE,2003-12-19,33.54999923706055 +DE,2003-12-22,33.5 +DE,2003-12-23,33.52000045776367 +DE,2003-12-24,32.25 +DE,2003-12-26,32.15999984741211 +DE,2003-12-29,32.25 +DE,2003-12-30,32.33000183105469 +DE,2003-12-31,32.525001525878906 +DE,2004-01-02,32.150001525878906 +DE,2004-01-05,32.19499969482422 +DE,2004-01-06,31.299999237060547 +DE,2004-01-07,32.099998474121094 +DE,2004-01-08,31.8700008392334 +DE,2004-01-09,31.71500015258789 +DE,2004-01-12,32.375 +DE,2004-01-13,32.584999084472656 +DE,2004-01-14,32.80500030517578 +DE,2004-01-15,33.01499938964844 +DE,2004-01-16,32.43000030517578 +DE,2004-01-20,32.314998626708984 +DE,2004-01-21,32.935001373291016 +DE,2004-01-22,33.20000076293945 +DE,2004-01-23,33.165000915527344 +DE,2004-01-26,33.5 +DE,2004-01-27,32.95000076293945 +DE,2004-01-28,31.93000030517578 +DE,2004-01-29,31.05500030517578 +DE,2004-01-30,31.299999237060547 +DE,2004-02-02,31.239999771118164 +DE,2004-02-03,30.975000381469727 +DE,2004-02-04,30.4950008392334 +DE,2004-02-05,30.690000534057617 +DE,2004-02-06,31.0049991607666 +DE,2004-02-09,30.520000457763672 +DE,2004-02-10,30.549999237060547 +DE,2004-02-11,32.25 +DE,2004-02-12,32.380001068115234 +DE,2004-02-13,32.005001068115234 +DE,2004-02-17,33.5 +DE,2004-02-18,33.32500076293945 +DE,2004-02-19,33.1150016784668 +DE,2004-02-20,32.65999984741211 +DE,2004-02-23,32.69499969482422 +DE,2004-02-24,32.29499816894531 +DE,2004-02-25,32.46500015258789 +DE,2004-02-26,32.849998474121094 +DE,2004-02-27,32.1150016784668 +DE,2004-03-01,32.654998779296875 +DE,2004-03-02,32.474998474121094 +DE,2004-03-03,32.529998779296875 +DE,2004-03-04,32.45000076293945 +DE,2004-03-05,32.90999984741211 +DE,2004-03-08,32.92499923706055 +DE,2004-03-09,33.35499954223633 +DE,2004-03-10,31.895000457763672 +DE,2004-03-11,30.96500015258789 +DE,2004-03-12,32.30500030517578 +DE,2004-03-15,31.875 +DE,2004-03-16,32.39500045776367 +DE,2004-03-17,33.23500061035156 +DE,2004-03-18,33.07500076293945 +DE,2004-03-19,33.095001220703125 +DE,2004-03-22,32.47999954223633 +DE,2004-03-23,33.0099983215332 +DE,2004-03-24,32.98500061035156 +DE,2004-03-25,33.459999084472656 +DE,2004-03-26,34.1150016784668 +DE,2004-03-29,34.93000030517578 +DE,2004-03-30,34.970001220703125 +DE,2004-03-31,34.654998779296875 +DE,2004-04-01,34.57500076293945 +DE,2004-04-02,35.09000015258789 +DE,2004-04-05,35.86000061035156 +DE,2004-04-06,36.470001220703125 +DE,2004-04-07,36.40999984741211 +DE,2004-04-08,36.66999816894531 +DE,2004-04-12,36.875 +DE,2004-04-13,36.42499923706055 +DE,2004-04-14,36.28499984741211 +DE,2004-04-15,36.185001373291016 +DE,2004-04-16,36.654998779296875 +DE,2004-04-19,36.709999084472656 +DE,2004-04-20,35.92499923706055 +DE,2004-04-21,35.7599983215332 +DE,2004-04-22,37.42499923706055 +DE,2004-04-23,35.599998474121094 +DE,2004-04-26,35.130001068115234 +DE,2004-04-27,35.564998626708984 +DE,2004-04-28,34.5099983215332 +DE,2004-04-29,33.845001220703125 +DE,2004-04-30,34.02000045776367 +DE,2004-05-03,34.459999084472656 +DE,2004-05-04,34.654998779296875 +DE,2004-05-05,34.474998474121094 +DE,2004-05-06,34.0 +DE,2004-05-07,33.435001373291016 +DE,2004-05-10,32.349998474121094 +DE,2004-05-11,32.45000076293945 +DE,2004-05-12,32.31999969482422 +DE,2004-05-13,33.349998474121094 +DE,2004-05-14,33.43000030517578 +DE,2004-05-17,33.0 +DE,2004-05-18,32.380001068115234 +DE,2004-05-19,32.099998474121094 +DE,2004-05-20,31.559999465942383 +DE,2004-05-21,31.450000762939453 +DE,2004-05-24,31.93000030517578 +DE,2004-05-25,32.21500015258789 +DE,2004-05-26,32.525001525878906 +DE,2004-05-27,32.82500076293945 +DE,2004-05-28,32.849998474121094 +DE,2004-06-01,33.3650016784668 +DE,2004-06-02,33.67499923706055 +DE,2004-06-03,33.279998779296875 +DE,2004-06-04,33.58000183105469 +DE,2004-06-07,34.45000076293945 +DE,2004-06-08,33.845001220703125 +DE,2004-06-09,33.48500061035156 +DE,2004-06-10,33.619998931884766 +DE,2004-06-14,33.67499923706055 +DE,2004-06-15,34.32500076293945 +DE,2004-06-16,34.025001525878906 +DE,2004-06-17,34.2599983215332 +DE,2004-06-18,34.584999084472656 +DE,2004-06-21,34.15999984741211 +DE,2004-06-22,34.529998779296875 +DE,2004-06-23,34.650001525878906 +DE,2004-06-24,34.619998931884766 +DE,2004-06-25,34.880001068115234 +DE,2004-06-28,33.790000915527344 +DE,2004-06-29,34.599998474121094 +DE,2004-06-30,35.06999969482422 +DE,2004-07-01,33.93000030517578 +DE,2004-07-02,33.349998474121094 +DE,2004-07-06,33.470001220703125 +DE,2004-07-07,32.775001525878906 +DE,2004-07-08,32.41999816894531 +DE,2004-07-09,32.54999923706055 +DE,2004-07-12,32.45000076293945 +DE,2004-07-13,32.69499969482422 +DE,2004-07-14,32.63999938964844 +DE,2004-07-15,32.970001220703125 +DE,2004-07-16,32.95000076293945 +DE,2004-07-19,32.56999969482422 +DE,2004-07-20,32.4900016784668 +DE,2004-07-21,31.78499984741211 +DE,2004-07-22,31.100000381469727 +DE,2004-07-23,30.934999465942383 +DE,2004-07-26,30.690000534057617 +DE,2004-07-27,30.649999618530273 +DE,2004-07-28,31.40999984741211 +DE,2004-07-29,31.520000457763672 +DE,2004-07-30,31.405000686645508 +DE,2004-08-02,31.395000457763672 +DE,2004-08-03,31.2450008392334 +DE,2004-08-04,31.030000686645508 +DE,2004-08-05,29.924999237060547 +DE,2004-08-06,28.799999237060547 +DE,2004-08-09,29.190000534057617 +DE,2004-08-10,30.325000762939453 +DE,2004-08-11,30.53499984741211 +DE,2004-08-12,29.954999923706055 +DE,2004-08-13,29.690000534057617 +DE,2004-08-16,30.510000228881836 +DE,2004-08-17,30.075000762939453 +DE,2004-08-18,30.325000762939453 +DE,2004-08-19,30.334999084472656 +DE,2004-08-20,30.770000457763672 +DE,2004-08-23,30.920000076293945 +DE,2004-08-24,31.149999618530273 +DE,2004-08-25,31.5 +DE,2004-08-26,31.350000381469727 +DE,2004-08-27,31.334999084472656 +DE,2004-08-30,31.31999969482422 +DE,2004-08-31,31.635000228881836 +DE,2004-09-01,31.65999984741211 +DE,2004-09-02,31.950000762939453 +DE,2004-09-03,31.649999618530273 +DE,2004-09-07,32.13999938964844 +DE,2004-09-08,32.11000061035156 +DE,2004-09-09,32.05500030517578 +DE,2004-09-10,31.725000381469727 +DE,2004-09-13,31.709999084472656 +DE,2004-09-14,32.209999084472656 +DE,2004-09-15,32.20500183105469 +DE,2004-09-16,32.494998931884766 +DE,2004-09-17,32.505001068115234 +DE,2004-09-20,32.04999923706055 +DE,2004-09-21,32.03499984741211 +DE,2004-09-22,31.510000228881836 +DE,2004-09-23,31.165000915527344 +DE,2004-09-24,31.350000381469727 +DE,2004-09-27,30.850000381469727 +DE,2004-09-28,31.6200008392334 +DE,2004-09-29,32.07500076293945 +DE,2004-09-30,32.275001525878906 +DE,2004-10-01,32.44499969482422 +DE,2004-10-04,32.755001068115234 +DE,2004-10-05,31.81999969482422 +DE,2004-10-06,32.349998474121094 +DE,2004-10-07,31.979999542236328 +DE,2004-10-08,31.5049991607666 +DE,2004-10-11,31.55500030517578 +DE,2004-10-12,31.094999313354492 +DE,2004-10-13,29.78499984741211 +DE,2004-10-14,29.7549991607666 +DE,2004-10-15,30.040000915527344 +DE,2004-10-18,29.385000228881836 +DE,2004-10-19,29.110000610351562 +DE,2004-10-20,29.190000534057617 +DE,2004-10-21,29.024999618530273 +DE,2004-10-22,29.399999618530273 +DE,2004-10-25,29.584999084472656 +DE,2004-10-26,29.350000381469727 +DE,2004-10-27,30.209999084472656 +DE,2004-10-28,29.850000381469727 +DE,2004-10-29,29.889999389648438 +DE,2004-11-01,30.985000610351562 +DE,2004-11-02,31.075000762939453 +DE,2004-11-03,31.385000228881836 +DE,2004-11-04,32.07500076293945 +DE,2004-11-05,32.540000915527344 +DE,2004-11-08,32.375 +DE,2004-11-09,33.92499923706055 +DE,2004-11-10,33.85499954223633 +DE,2004-11-11,34.45000076293945 +DE,2004-11-12,34.459999084472656 +DE,2004-11-15,34.21500015258789 +DE,2004-11-16,34.005001068115234 +DE,2004-11-17,34.375 +DE,2004-11-18,35.44499969482422 +DE,2004-11-19,34.630001068115234 +DE,2004-11-22,34.35499954223633 +DE,2004-11-23,35.10499954223633 +DE,2004-11-24,36.349998474121094 +DE,2004-11-26,36.56999969482422 +DE,2004-11-29,36.05500030517578 +DE,2004-11-30,35.8650016784668 +DE,2004-12-01,35.89500045776367 +DE,2004-12-02,35.5 +DE,2004-12-03,35.4900016784668 +DE,2004-12-06,35.130001068115234 +DE,2004-12-07,34.875 +DE,2004-12-08,34.564998626708984 +DE,2004-12-09,35.375 +DE,2004-12-10,35.279998779296875 +DE,2004-12-13,35.775001525878906 +DE,2004-12-14,35.82500076293945 +DE,2004-12-15,36.459999084472656 +DE,2004-12-16,36.21500015258789 +DE,2004-12-17,36.5099983215332 +DE,2004-12-20,36.974998474121094 +DE,2004-12-21,36.849998474121094 +DE,2004-12-22,36.88999938964844 +DE,2004-12-23,36.73500061035156 +DE,2004-12-27,36.42499923706055 +DE,2004-12-28,37.209999084472656 +DE,2004-12-29,37.0 +DE,2004-12-30,37.16999816894531 +DE,2004-12-31,37.20000076293945 +DE,2005-01-03,36.470001220703125 +DE,2005-01-04,35.599998474121094 +DE,2005-01-05,35.255001068115234 +DE,2005-01-06,35.744998931884766 +DE,2005-01-07,35.25 +DE,2005-01-10,35.09000015258789 +DE,2005-01-11,34.625 +DE,2005-01-12,35.0 +DE,2005-01-13,35.275001525878906 +DE,2005-01-14,35.41999816894531 +DE,2005-01-18,35.32500076293945 +DE,2005-01-19,35.025001525878906 +DE,2005-01-20,34.63999938964844 +DE,2005-01-21,34.0 +DE,2005-01-24,33.83000183105469 +DE,2005-01-25,34.060001373291016 +DE,2005-01-26,33.849998474121094 +DE,2005-01-27,33.53499984741211 +DE,2005-01-28,33.98500061035156 +DE,2005-01-31,34.71500015258789 +DE,2005-02-01,35.14500045776367 +DE,2005-02-02,35.06999969482422 +DE,2005-02-03,35.150001525878906 +DE,2005-02-04,34.67499923706055 +DE,2005-02-07,34.125 +DE,2005-02-08,34.150001525878906 +DE,2005-02-09,33.79999923706055 +DE,2005-02-10,34.04999923706055 +DE,2005-02-11,34.665000915527344 +DE,2005-02-14,34.67499923706055 +DE,2005-02-15,33.04999923706055 +DE,2005-02-16,33.349998474121094 +DE,2005-02-17,32.92499923706055 +DE,2005-02-18,33.28499984741211 +DE,2005-02-22,33.119998931884766 +DE,2005-02-23,33.400001525878906 +DE,2005-02-24,34.3849983215332 +DE,2005-02-25,35.29499816894531 +DE,2005-02-28,35.55500030517578 +DE,2005-03-01,35.4900016784668 +DE,2005-03-02,35.72999954223633 +DE,2005-03-03,35.27000045776367 +DE,2005-03-04,36.17499923706055 +DE,2005-03-07,35.75 +DE,2005-03-08,35.654998779296875 +DE,2005-03-09,34.880001068115234 +DE,2005-03-10,34.5 +DE,2005-03-11,34.69499969482422 +DE,2005-03-14,34.25 +DE,2005-03-15,33.96500015258789 +DE,2005-03-16,33.599998474121094 +DE,2005-03-17,33.875 +DE,2005-03-18,34.185001373291016 +DE,2005-03-21,34.31999969482422 +DE,2005-03-22,33.6349983215332 +DE,2005-03-23,33.53499984741211 +DE,2005-03-24,34.14500045776367 +DE,2005-03-28,34.04499816894531 +DE,2005-03-29,33.08000183105469 +DE,2005-03-30,33.150001525878906 +DE,2005-03-31,33.564998626708984 +DE,2005-04-01,33.119998931884766 +DE,2005-04-04,33.040000915527344 +DE,2005-04-05,33.20500183105469 +DE,2005-04-06,33.375 +DE,2005-04-07,33.665000915527344 +DE,2005-04-08,33.505001068115234 +DE,2005-04-11,33.20500183105469 +DE,2005-04-12,33.04999923706055 +DE,2005-04-13,32.310001373291016 +DE,2005-04-14,31.7549991607666 +DE,2005-04-15,31.235000610351562 +DE,2005-04-18,31.454999923706055 +DE,2005-04-19,31.889999389648438 +DE,2005-04-20,31.604999542236328 +DE,2005-04-21,32.5 +DE,2005-04-22,32.28499984741211 +DE,2005-04-25,32.20000076293945 +DE,2005-04-26,31.540000915527344 +DE,2005-04-27,31.06999969482422 +DE,2005-04-28,30.670000076293945 +DE,2005-04-29,31.270000457763672 +DE,2005-05-02,31.079999923706055 +DE,2005-05-03,31.0049991607666 +DE,2005-05-04,31.295000076293945 +DE,2005-05-05,31.44499969482422 +DE,2005-05-06,31.344999313354492 +DE,2005-05-09,31.274999618530273 +DE,2005-05-10,30.770000457763672 +DE,2005-05-11,31.094999313354492 +DE,2005-05-12,30.2549991607666 +DE,2005-05-13,29.844999313354492 +DE,2005-05-16,29.895000457763672 +DE,2005-05-17,31.145000457763672 +DE,2005-05-18,31.985000610351562 +DE,2005-05-19,32.29499816894531 +DE,2005-05-20,32.220001220703125 +DE,2005-05-23,32.525001525878906 +DE,2005-05-24,32.5099983215332 +DE,2005-05-25,32.5 +DE,2005-05-26,33.0 +DE,2005-05-27,33.15999984741211 +DE,2005-05-31,33.07500076293945 +DE,2005-06-01,32.775001525878906 +DE,2005-06-02,32.494998931884766 +DE,2005-06-03,32.28499984741211 +DE,2005-06-06,32.6349983215332 +DE,2005-06-07,32.58000183105469 +DE,2005-06-08,32.834999084472656 +DE,2005-06-09,33.310001373291016 +DE,2005-06-10,33.404998779296875 +DE,2005-06-13,33.51499938964844 +DE,2005-06-14,33.529998779296875 +DE,2005-06-15,33.06999969482422 +DE,2005-06-16,33.474998474121094 +DE,2005-06-17,33.96500015258789 +DE,2005-06-20,34.060001373291016 +DE,2005-06-21,34.060001373291016 +DE,2005-06-22,33.5 +DE,2005-06-23,33.165000915527344 +DE,2005-06-24,32.970001220703125 +DE,2005-06-27,32.68000030517578 +DE,2005-06-28,33.150001525878906 +DE,2005-06-29,33.224998474121094 +DE,2005-06-30,32.744998931884766 +DE,2005-07-01,33.04999923706055 +DE,2005-07-05,33.625 +DE,2005-07-06,33.79999923706055 +DE,2005-07-07,33.779998779296875 +DE,2005-07-08,34.380001068115234 +DE,2005-07-11,34.7599983215332 +DE,2005-07-12,34.84000015258789 +DE,2005-07-13,34.51499938964844 +DE,2005-07-14,34.70500183105469 +DE,2005-07-15,34.875 +DE,2005-07-18,34.959999084472656 +DE,2005-07-19,35.744998931884766 +DE,2005-07-20,35.81999969482422 +DE,2005-07-21,35.650001525878906 +DE,2005-07-22,35.67499923706055 +DE,2005-07-25,35.36000061035156 +DE,2005-07-26,35.255001068115234 +DE,2005-07-27,36.29499816894531 +DE,2005-07-28,36.709999084472656 +DE,2005-07-29,36.76499938964844 +DE,2005-08-01,36.599998474121094 +DE,2005-08-02,36.44499969482422 +DE,2005-08-03,36.220001220703125 +DE,2005-08-04,35.709999084472656 +DE,2005-08-05,35.79499816894531 +DE,2005-08-08,35.709999084472656 +DE,2005-08-09,35.810001373291016 +DE,2005-08-10,35.70000076293945 +DE,2005-08-11,36.44499969482422 +DE,2005-08-12,36.29999923706055 +DE,2005-08-15,36.404998779296875 +DE,2005-08-16,32.314998626708984 +DE,2005-08-17,32.26499938964844 +DE,2005-08-18,32.1150016784668 +DE,2005-08-19,32.474998474121094 +DE,2005-08-22,32.345001220703125 +DE,2005-08-23,32.040000915527344 +DE,2005-08-24,31.665000915527344 +DE,2005-08-25,31.920000076293945 +DE,2005-08-26,31.915000915527344 +DE,2005-08-29,32.0 +DE,2005-08-30,32.26499938964844 +DE,2005-08-31,32.689998626708984 +DE,2005-09-01,32.44499969482422 +DE,2005-09-02,32.525001525878906 +DE,2005-09-06,33.029998779296875 +DE,2005-09-07,32.93000030517578 +DE,2005-09-08,32.36000061035156 +DE,2005-09-09,32.275001525878906 +DE,2005-09-12,32.665000915527344 +DE,2005-09-13,32.32500076293945 +DE,2005-09-14,31.739999771118164 +DE,2005-09-15,31.31999969482422 +DE,2005-09-16,31.274999618530273 +DE,2005-09-19,30.799999237060547 +DE,2005-09-20,30.514999389648438 +DE,2005-09-21,30.200000762939453 +DE,2005-09-22,30.489999771118164 +DE,2005-09-23,30.274999618530273 +DE,2005-09-26,30.440000534057617 +DE,2005-09-27,30.90999984741211 +DE,2005-09-28,30.415000915527344 +DE,2005-09-29,30.299999237060547 +DE,2005-09-30,30.600000381469727 +DE,2005-10-03,30.809999465942383 +DE,2005-10-04,30.389999389648438 +DE,2005-10-05,30.040000915527344 +DE,2005-10-06,30.18000030517578 +DE,2005-10-07,30.55500030517578 +DE,2005-10-10,30.239999771118164 +DE,2005-10-11,29.78499984741211 +DE,2005-10-12,29.93000030517578 +DE,2005-10-13,29.665000915527344 +DE,2005-10-14,29.674999237060547 +DE,2005-10-17,29.665000915527344 +DE,2005-10-18,29.184999465942383 +DE,2005-10-19,29.399999618530273 +DE,2005-10-20,29.290000915527344 +DE,2005-10-21,28.579999923706055 +DE,2005-10-24,29.25 +DE,2005-10-25,29.125 +DE,2005-10-26,29.56999969482422 +DE,2005-10-27,29.079999923706055 +DE,2005-10-28,29.81999969482422 +DE,2005-10-31,30.34000015258789 +DE,2005-11-01,30.549999237060547 +DE,2005-11-02,31.075000762939453 +DE,2005-11-03,31.229999542236328 +DE,2005-11-04,30.975000381469727 +DE,2005-11-07,31.53499984741211 +DE,2005-11-08,31.540000915527344 +DE,2005-11-09,31.729999542236328 +DE,2005-11-10,32.14500045776367 +DE,2005-11-11,31.940000534057617 +DE,2005-11-14,31.924999237060547 +DE,2005-11-15,31.524999618530273 +DE,2005-11-16,31.889999389648438 +DE,2005-11-17,31.420000076293945 +DE,2005-11-18,31.549999237060547 +DE,2005-11-21,31.5 +DE,2005-11-22,33.70000076293945 +DE,2005-11-23,33.900001525878906 +DE,2005-11-25,33.84000015258789 +DE,2005-11-28,34.45000076293945 +DE,2005-11-29,34.625 +DE,2005-11-30,34.67499923706055 +DE,2005-12-01,34.540000915527344 +DE,2005-12-02,34.435001373291016 +DE,2005-12-05,34.099998474121094 +DE,2005-12-06,34.79999923706055 +DE,2005-12-07,34.474998474121094 +DE,2005-12-08,34.55500030517578 +DE,2005-12-09,34.55500030517578 +DE,2005-12-12,34.0 +DE,2005-12-13,34.650001525878906 +DE,2005-12-14,34.85499954223633 +DE,2005-12-15,34.95500183105469 +DE,2005-12-16,35.0099983215332 +DE,2005-12-19,34.709999084472656 +DE,2005-12-20,34.98500061035156 +DE,2005-12-21,34.85499954223633 +DE,2005-12-22,35.26499938964844 +DE,2005-12-23,35.290000915527344 +DE,2005-12-27,34.494998931884766 +DE,2005-12-28,34.474998474121094 +DE,2005-12-29,34.334999084472656 +DE,2005-12-30,34.05500030517578 +DE,2006-01-03,34.0 +DE,2006-01-04,34.04499816894531 +DE,2006-01-05,34.099998474121094 +DE,2006-01-06,34.21500015258789 +DE,2006-01-09,34.415000915527344 +DE,2006-01-10,34.43000030517578 +DE,2006-01-11,34.57500076293945 +DE,2006-01-12,34.63999938964844 +DE,2006-01-13,34.79999923706055 +DE,2006-01-17,35.19499969482422 +DE,2006-01-18,35.20500183105469 +DE,2006-01-19,35.23500061035156 +DE,2006-01-20,34.43000030517578 +DE,2006-01-23,34.599998474121094 +DE,2006-01-24,35.36000061035156 +DE,2006-01-25,35.78499984741211 +DE,2006-01-26,35.67499923706055 +DE,2006-01-27,36.20000076293945 +DE,2006-01-30,36.11000061035156 +DE,2006-01-31,35.880001068115234 +DE,2006-02-01,37.54999923706055 +DE,2006-02-02,37.369998931884766 +DE,2006-02-03,37.255001068115234 +DE,2006-02-06,37.459999084472656 +DE,2006-02-07,37.54499816894531 +DE,2006-02-08,36.78499984741211 +DE,2006-02-09,36.935001373291016 +DE,2006-02-10,36.810001373291016 +DE,2006-02-13,36.900001525878906 +DE,2006-02-14,37.334999084472656 +DE,2006-02-15,37.650001525878906 +DE,2006-02-16,37.5 +DE,2006-02-17,38.095001220703125 +DE,2006-02-21,38.834999084472656 +DE,2006-02-22,39.44499969482422 +DE,2006-02-23,38.875 +DE,2006-02-24,38.81999969482422 +DE,2006-02-27,38.665000915527344 +DE,2006-02-28,38.1349983215332 +DE,2006-03-01,38.54499816894531 +DE,2006-03-02,38.82500076293945 +DE,2006-03-03,39.185001373291016 +DE,2006-03-06,38.125 +DE,2006-03-07,38.165000915527344 +DE,2006-03-08,37.470001220703125 +DE,2006-03-09,37.25 +DE,2006-03-10,37.48500061035156 +DE,2006-03-13,37.595001220703125 +DE,2006-03-14,38.5099983215332 +DE,2006-03-15,39.29499816894531 +DE,2006-03-16,39.19499969482422 +DE,2006-03-17,39.20000076293945 +DE,2006-03-20,38.95500183105469 +DE,2006-03-21,38.16999816894531 +DE,2006-03-22,38.64500045776367 +DE,2006-03-23,39.0 +DE,2006-03-24,39.125 +DE,2006-03-27,39.2599983215332 +DE,2006-03-28,39.45000076293945 +DE,2006-03-29,39.709999084472656 +DE,2006-03-30,39.88999938964844 +DE,2006-03-31,39.525001525878906 +DE,2006-04-03,40.005001068115234 +DE,2006-04-04,40.22999954223633 +DE,2006-04-05,40.45500183105469 +DE,2006-04-06,40.0 +DE,2006-04-07,39.814998626708984 +DE,2006-04-10,40.09000015258789 +DE,2006-04-11,40.474998474121094 +DE,2006-04-12,42.025001525878906 +DE,2006-04-13,42.35499954223633 +DE,2006-04-17,42.814998626708984 +DE,2006-04-18,44.279998779296875 +DE,2006-04-19,44.09000015258789 +DE,2006-04-20,43.67499923706055 +DE,2006-04-21,43.779998779296875 +DE,2006-04-24,43.2400016784668 +DE,2006-04-25,41.98500061035156 +DE,2006-04-26,43.150001525878906 +DE,2006-04-27,42.939998626708984 +DE,2006-04-28,43.88999938964844 +DE,2006-05-01,44.314998626708984 +DE,2006-05-02,45.66999816894531 +DE,2006-05-03,45.36000061035156 +DE,2006-05-04,44.95500183105469 +DE,2006-05-05,45.18000030517578 +DE,2006-05-08,45.595001220703125 +DE,2006-05-09,45.45000076293945 +DE,2006-05-10,45.400001525878906 +DE,2006-05-11,44.310001373291016 +DE,2006-05-12,44.814998626708984 +DE,2006-05-15,43.7599983215332 +DE,2006-05-16,44.654998779296875 +DE,2006-05-17,43.224998474121094 +DE,2006-05-18,41.80500030517578 +DE,2006-05-19,42.08000183105469 +DE,2006-05-22,41.63999938964844 +DE,2006-05-23,42.310001373291016 +DE,2006-05-24,42.040000915527344 +DE,2006-05-25,43.1349983215332 +DE,2006-05-26,43.540000915527344 +DE,2006-05-30,42.334999084472656 +DE,2006-05-31,42.79999923706055 +DE,2006-06-01,43.154998779296875 +DE,2006-06-02,43.875 +DE,2006-06-05,42.53499984741211 +DE,2006-06-06,41.0 +DE,2006-06-07,40.29499816894531 +DE,2006-06-08,40.084999084472656 +DE,2006-06-09,39.90999984741211 +DE,2006-06-12,38.650001525878906 +DE,2006-06-13,38.7599983215332 +DE,2006-06-14,38.834999084472656 +DE,2006-06-15,40.15999984741211 +DE,2006-06-16,40.404998779296875 +DE,2006-06-19,39.43000030517578 +DE,2006-06-20,39.400001525878906 +DE,2006-06-21,39.45000076293945 +DE,2006-06-22,39.31999969482422 +DE,2006-06-23,39.970001220703125 +DE,2006-06-26,40.349998474121094 +DE,2006-06-27,39.939998626708984 +DE,2006-06-28,39.32500076293945 +DE,2006-06-29,41.20500183105469 +DE,2006-06-30,41.744998931884766 +DE,2006-07-03,41.755001068115234 +DE,2006-07-05,40.875 +DE,2006-07-06,41.07500076293945 +DE,2006-07-07,40.26499938964844 +DE,2006-07-10,40.93000030517578 +DE,2006-07-11,41.130001068115234 +DE,2006-07-12,39.974998474121094 +DE,2006-07-13,38.18000030517578 +DE,2006-07-14,36.9900016784668 +DE,2006-07-17,35.96500015258789 +DE,2006-07-18,36.42499923706055 +DE,2006-07-19,37.73500061035156 +DE,2006-07-20,35.90999984741211 +DE,2006-07-21,35.040000915527344 +DE,2006-07-24,36.29499816894531 +DE,2006-07-25,35.810001373291016 +DE,2006-07-26,36.349998474121094 +DE,2006-07-27,36.275001525878906 +DE,2006-07-28,36.959999084472656 +DE,2006-07-31,36.28499984741211 +DE,2006-08-01,35.69499969482422 +DE,2006-08-02,36.29999923706055 +DE,2006-08-03,36.69499969482422 +DE,2006-08-04,36.560001373291016 +DE,2006-08-07,36.525001525878906 +DE,2006-08-08,36.125 +DE,2006-08-09,35.185001373291016 +DE,2006-08-10,35.029998779296875 +DE,2006-08-11,34.53499984741211 +DE,2006-08-14,34.334999084472656 +DE,2006-08-15,34.5 +DE,2006-08-16,35.91999816894531 +DE,2006-08-17,36.310001373291016 +DE,2006-08-18,36.3650016784668 +DE,2006-08-21,36.125 +DE,2006-08-22,36.57500076293945 +DE,2006-08-23,36.70000076293945 +DE,2006-08-24,36.6349983215332 +DE,2006-08-25,36.94499969482422 +DE,2006-08-28,37.599998474121094 +DE,2006-08-29,37.375 +DE,2006-08-30,37.38999938964844 +DE,2006-08-31,39.04999923706055 +DE,2006-09-01,39.54499816894531 +DE,2006-09-05,41.224998474121094 +DE,2006-09-06,40.47999954223633 +DE,2006-09-07,40.55500030517578 +DE,2006-09-08,40.650001525878906 +DE,2006-09-11,39.84000015258789 +DE,2006-09-12,40.54999923706055 +DE,2006-09-13,40.630001068115234 +DE,2006-09-14,39.69499969482422 +DE,2006-09-15,40.435001373291016 +DE,2006-09-18,40.60499954223633 +DE,2006-09-19,39.97999954223633 +DE,2006-09-20,39.79999923706055 +DE,2006-09-21,39.46500015258789 +DE,2006-09-22,38.814998626708984 +DE,2006-09-25,39.45500183105469 +DE,2006-09-26,41.40999984741211 +DE,2006-09-27,41.83000183105469 +DE,2006-09-28,42.38999938964844 +DE,2006-09-29,41.95500183105469 +DE,2006-10-02,41.9900016784668 +DE,2006-10-03,41.79499816894531 +DE,2006-10-04,42.69499969482422 +DE,2006-10-05,43.775001525878906 +DE,2006-10-06,42.64500045776367 +DE,2006-10-09,44.0 +DE,2006-10-10,43.599998474121094 +DE,2006-10-11,43.685001373291016 +DE,2006-10-12,45.084999084472656 +DE,2006-10-13,44.45000076293945 +DE,2006-10-16,44.85499954223633 +DE,2006-10-17,43.78499984741211 +DE,2006-10-18,43.869998931884766 +DE,2006-10-19,43.76499938964844 +DE,2006-10-20,42.314998626708984 +DE,2006-10-23,42.834999084472656 +DE,2006-10-24,43.72999954223633 +DE,2006-10-25,44.060001373291016 +DE,2006-10-26,44.20500183105469 +DE,2006-10-27,43.5 +DE,2006-10-30,43.30500030517578 +DE,2006-10-31,42.564998626708984 +DE,2006-11-01,42.40999984741211 +DE,2006-11-02,42.70000076293945 +DE,2006-11-03,42.82500076293945 +DE,2006-11-06,42.875 +DE,2006-11-07,42.41999816894531 +DE,2006-11-08,43.724998474121094 +DE,2006-11-09,43.29999923706055 +DE,2006-11-10,43.55500030517578 +DE,2006-11-13,44.310001373291016 +DE,2006-11-14,44.92499923706055 +DE,2006-11-15,44.599998474121094 +DE,2006-11-16,44.709999084472656 +DE,2006-11-17,45.18000030517578 +DE,2006-11-20,44.70500183105469 +DE,2006-11-21,47.6349983215332 +DE,2006-11-22,49.04499816894531 +DE,2006-11-24,48.5099983215332 +DE,2006-11-27,47.584999084472656 +DE,2006-11-28,47.39500045776367 +DE,2006-11-29,48.275001525878906 +DE,2006-11-30,48.0 +DE,2006-12-01,47.2400016784668 +DE,2006-12-04,48.064998626708984 +DE,2006-12-05,47.724998474121094 +DE,2006-12-06,49.06999969482422 +DE,2006-12-07,48.31999969482422 +DE,2006-12-08,48.53499984741211 +DE,2006-12-11,48.57500076293945 +DE,2006-12-12,47.244998931884766 +DE,2006-12-13,47.349998474121094 +DE,2006-12-14,48.05500030517578 +DE,2006-12-15,47.790000915527344 +DE,2006-12-18,47.994998931884766 +DE,2006-12-19,48.494998931884766 +DE,2006-12-20,48.53499984741211 +DE,2006-12-21,47.95000076293945 +DE,2006-12-22,47.10499954223633 +DE,2006-12-26,47.849998474121094 +DE,2006-12-27,48.244998931884766 +DE,2006-12-28,47.8849983215332 +DE,2006-12-29,47.53499984741211 +DE,2007-01-03,46.7400016784668 +DE,2007-01-04,46.09000015258789 +DE,2007-01-05,45.44499969482422 +DE,2007-01-08,45.66999816894531 +DE,2007-01-09,46.125 +DE,2007-01-10,46.314998626708984 +DE,2007-01-11,47.75 +DE,2007-01-12,49.665000915527344 +DE,2007-01-16,49.54999923706055 +DE,2007-01-17,49.94499969482422 +DE,2007-01-18,50.08000183105469 +DE,2007-01-19,49.349998474121094 +DE,2007-01-22,48.435001373291016 +DE,2007-01-23,49.790000915527344 +DE,2007-01-24,49.48500061035156 +DE,2007-01-25,48.584999084472656 +DE,2007-01-26,49.14500045776367 +DE,2007-01-29,49.27000045776367 +DE,2007-01-30,49.959999084472656 +DE,2007-01-31,50.13999938964844 +DE,2007-02-01,51.5099983215332 +DE,2007-02-02,52.165000915527344 +DE,2007-02-05,52.05500030517578 +DE,2007-02-06,52.369998931884766 +DE,2007-02-07,51.75 +DE,2007-02-08,51.45000076293945 +DE,2007-02-09,51.39500045776367 +DE,2007-02-12,51.61000061035156 +DE,2007-02-13,51.334999084472656 +DE,2007-02-14,55.95500183105469 +DE,2007-02-15,56.7599983215332 +DE,2007-02-16,56.96500015258789 +DE,2007-02-20,56.67499923706055 +DE,2007-02-21,57.974998474121094 +DE,2007-02-22,56.529998779296875 +DE,2007-02-23,56.665000915527344 +DE,2007-02-26,56.60499954223633 +DE,2007-02-27,54.150001525878906 +DE,2007-02-28,54.14500045776367 +DE,2007-03-01,54.11000061035156 +DE,2007-03-02,52.584999084472656 +DE,2007-03-05,52.099998474121094 +DE,2007-03-06,53.52000045776367 +DE,2007-03-07,55.404998779296875 +DE,2007-03-08,55.39500045776367 +DE,2007-03-09,56.5 +DE,2007-03-12,56.505001068115234 +DE,2007-03-13,54.66999816894531 +DE,2007-03-14,55.345001220703125 +DE,2007-03-15,55.345001220703125 +DE,2007-03-16,55.02000045776367 +DE,2007-03-19,56.39500045776367 +DE,2007-03-20,56.099998474121094 +DE,2007-03-21,57.709999084472656 +DE,2007-03-22,56.45000076293945 +DE,2007-03-23,56.09000015258789 +DE,2007-03-26,55.21500015258789 +DE,2007-03-27,54.314998626708984 +DE,2007-03-28,52.75 +DE,2007-03-29,54.23500061035156 +DE,2007-03-30,54.31999969482422 +DE,2007-04-02,52.2400016784668 +DE,2007-04-03,53.369998931884766 +DE,2007-04-04,53.5 +DE,2007-04-05,53.78499984741211 +DE,2007-04-09,54.310001373291016 +DE,2007-04-10,54.45000076293945 +DE,2007-04-11,54.21500015258789 +DE,2007-04-12,53.91999816894531 +DE,2007-04-13,54.400001525878906 +DE,2007-04-16,54.81999969482422 +DE,2007-04-17,55.54999923706055 +DE,2007-04-18,55.78499984741211 +DE,2007-04-19,55.349998474121094 +DE,2007-04-20,55.779998779296875 +DE,2007-04-23,56.35499954223633 +DE,2007-04-24,56.459999084472656 +DE,2007-04-25,56.83000183105469 +DE,2007-04-26,56.80500030517578 +DE,2007-04-27,56.1150016784668 +DE,2007-04-30,54.70000076293945 +DE,2007-05-01,54.349998474121094 +DE,2007-05-02,56.375 +DE,2007-05-03,56.845001220703125 +DE,2007-05-04,56.91999816894531 +DE,2007-05-07,57.61000061035156 +DE,2007-05-08,57.81999969482422 +DE,2007-05-09,59.470001220703125 +DE,2007-05-10,58.845001220703125 +DE,2007-05-11,60.0 +DE,2007-05-14,59.814998626708984 +DE,2007-05-15,60.33000183105469 +DE,2007-05-16,59.20000076293945 +DE,2007-05-17,58.775001525878906 +DE,2007-05-18,58.255001068115234 +DE,2007-05-21,59.404998779296875 +DE,2007-05-22,58.900001525878906 +DE,2007-05-23,57.81999969482422 +DE,2007-05-24,56.52000045776367 +DE,2007-05-25,57.220001220703125 +DE,2007-05-29,57.67499923706055 +DE,2007-05-30,59.720001220703125 +DE,2007-05-31,60.23500061035156 +DE,2007-06-01,59.880001068115234 +DE,2007-06-04,60.10499954223633 +DE,2007-06-05,60.45000076293945 +DE,2007-06-06,58.78499984741211 +DE,2007-06-07,57.095001220703125 +DE,2007-06-08,58.01499938964844 +DE,2007-06-11,58.275001525878906 +DE,2007-06-12,58.32500076293945 +DE,2007-06-13,60.15999984741211 +DE,2007-06-14,60.36000061035156 +DE,2007-06-15,60.875 +DE,2007-06-18,61.0099983215332 +DE,2007-06-19,60.814998626708984 +DE,2007-06-20,60.75 +DE,2007-06-21,62.150001525878906 +DE,2007-06-22,61.67499923706055 +DE,2007-06-25,61.39500045776367 +DE,2007-06-26,60.28499984741211 +DE,2007-06-27,60.78499984741211 +DE,2007-06-28,59.689998626708984 +DE,2007-06-29,60.369998931884766 +DE,2007-07-02,61.75 +DE,2007-07-03,61.1150016784668 +DE,2007-07-05,61.529998779296875 +DE,2007-07-06,61.85499954223633 +DE,2007-07-09,62.90999984741211 +DE,2007-07-10,61.939998626708984 +DE,2007-07-11,62.60499954223633 +DE,2007-07-12,64.16500091552734 +DE,2007-07-13,65.54000091552734 +DE,2007-07-16,65.80000305175781 +DE,2007-07-17,65.44999694824219 +DE,2007-07-18,65.3499984741211 +DE,2007-07-19,66.83999633789062 +DE,2007-07-20,64.53500366210938 +DE,2007-07-23,63.97999954223633 +DE,2007-07-24,62.994998931884766 +DE,2007-07-25,62.15999984741211 +DE,2007-07-26,60.5099983215332 +DE,2007-07-27,59.470001220703125 +DE,2007-07-30,61.154998779296875 +DE,2007-07-31,60.209999084472656 +DE,2007-08-01,59.935001373291016 +DE,2007-08-02,60.09000015258789 +DE,2007-08-03,58.72999954223633 +DE,2007-08-06,59.95000076293945 +DE,2007-08-07,61.89500045776367 +DE,2007-08-08,62.41999816894531 +DE,2007-08-09,60.04999923706055 +DE,2007-08-10,58.650001525878906 +DE,2007-08-13,59.32500076293945 +DE,2007-08-14,58.54499816894531 +DE,2007-08-15,60.29999923706055 +DE,2007-08-16,60.26499938964844 +DE,2007-08-17,62.30500030517578 +DE,2007-08-20,64.13500213623047 +DE,2007-08-21,64.6500015258789 +DE,2007-08-22,65.36000061035156 +DE,2007-08-23,63.689998626708984 +DE,2007-08-24,65.12999725341797 +DE,2007-08-27,65.13500213623047 +DE,2007-08-28,63.209999084472656 +DE,2007-08-29,65.7249984741211 +DE,2007-08-30,65.94999694824219 +DE,2007-08-31,68.02999877929688 +DE,2007-09-04,69.31999969482422 +DE,2007-09-05,68.77999877929688 +DE,2007-09-06,68.3949966430664 +DE,2007-09-07,67.93000030517578 +DE,2007-09-10,68.48999786376953 +DE,2007-09-11,69.1449966430664 +DE,2007-09-12,68.91500091552734 +DE,2007-09-13,68.9749984741211 +DE,2007-09-14,68.96499633789062 +DE,2007-09-17,69.71499633789062 +DE,2007-09-18,72.93000030517578 +DE,2007-09-19,72.55000305175781 +DE,2007-09-20,72.23999786376953 +DE,2007-09-21,73.63999938964844 +DE,2007-09-24,72.875 +DE,2007-09-25,71.08499908447266 +DE,2007-09-26,73.07499694824219 +DE,2007-09-27,73.69499969482422 +DE,2007-09-28,74.20999908447266 +DE,2007-10-01,75.45999908447266 +DE,2007-10-02,74.125 +DE,2007-10-03,72.50499725341797 +DE,2007-10-04,73.80500030517578 +DE,2007-10-05,73.63500213623047 +DE,2007-10-08,74.30999755859375 +DE,2007-10-09,75.75499725341797 +DE,2007-10-10,77.3499984741211 +DE,2007-10-11,76.38999938964844 +DE,2007-10-12,77.11000061035156 +DE,2007-10-15,77.20999908447266 +DE,2007-10-16,75.5199966430664 +DE,2007-10-17,75.30000305175781 +DE,2007-10-18,76.2750015258789 +DE,2007-10-19,72.56999969482422 +DE,2007-10-22,72.41999816894531 +DE,2007-10-23,74.93499755859375 +DE,2007-10-24,74.43499755859375 +DE,2007-10-25,73.66999816894531 +DE,2007-10-26,72.72000122070312 +DE,2007-10-29,75.4800033569336 +DE,2007-10-30,75.32499694824219 +DE,2007-10-31,77.44999694824219 +DE,2007-11-01,75.2750015258789 +DE,2007-11-02,76.36499786376953 +DE,2007-11-05,77.13999938964844 +DE,2007-11-06,80.1500015258789 +DE,2007-11-07,77.16000366210938 +DE,2007-11-08,78.95500183105469 +DE,2007-11-09,76.51499938964844 +DE,2007-11-12,70.91999816894531 +DE,2007-11-13,72.93499755859375 +DE,2007-11-14,73.55000305175781 +DE,2007-11-15,70.97000122070312 +DE,2007-11-16,72.52999877929688 +DE,2007-11-19,70.75499725341797 +DE,2007-11-20,72.5 +DE,2007-11-21,76.02999877929688 +DE,2007-11-23,78.31999969482422 +DE,2007-11-26,79.2300033569336 +DE,2007-11-27,80.5199966430664 +DE,2007-11-28,85.0 +DE,2007-11-29,84.6449966430664 +DE,2007-11-30,85.9000015258789 +DE,2007-12-03,88.5199966430664 +DE,2007-12-04,87.69000244140625 +DE,2007-12-05,88.9000015258789 +DE,2007-12-06,90.48999786376953 +DE,2007-12-07,88.11000061035156 +DE,2007-12-10,88.88999938964844 +DE,2007-12-11,85.38999938964844 +DE,2007-12-12,87.9000015258789 +DE,2007-12-13,88.8499984741211 +DE,2007-12-14,87.16000366210938 +DE,2007-12-17,84.2699966430664 +DE,2007-12-18,83.8499984741211 +DE,2007-12-19,83.62999725341797 +DE,2007-12-20,86.62999725341797 +DE,2007-12-21,89.83000183105469 +DE,2007-12-24,91.66000366210938 +DE,2007-12-26,92.66999816894531 +DE,2007-12-27,90.37000274658203 +DE,2007-12-28,92.27999877929688 +DE,2007-12-31,93.12000274658203 +DE,2008-01-02,90.19999694824219 +DE,2008-01-03,93.9000015258789 +DE,2008-01-04,89.9800033569336 +DE,2008-01-07,88.4000015258789 +DE,2008-01-08,88.05999755859375 +DE,2008-01-09,87.6500015258789 +DE,2008-01-10,90.23999786376953 +DE,2008-01-11,89.26000213623047 +DE,2008-01-14,94.69000244140625 +DE,2008-01-15,92.36000061035156 +DE,2008-01-16,87.86000061035156 +DE,2008-01-17,79.08999633789062 +DE,2008-01-18,76.4000015258789 +DE,2008-01-22,83.1500015258789 +DE,2008-01-23,82.94000244140625 +DE,2008-01-24,82.58999633789062 +DE,2008-01-25,82.87999725341797 +DE,2008-01-28,85.43000030517578 +DE,2008-01-29,86.73999786376953 +DE,2008-01-30,86.47000122070312 +DE,2008-01-31,87.55999755859375 +DE,2008-02-01,88.91000366210938 +DE,2008-02-04,88.19999694824219 +DE,2008-02-05,83.4800033569336 +DE,2008-02-06,83.30000305175781 +DE,2008-02-07,81.9800033569336 +DE,2008-02-08,82.45999908447266 +DE,2008-02-11,84.33999633789062 +DE,2008-02-12,86.4800033569336 +DE,2008-02-13,85.54000091552734 +DE,2008-02-14,86.33999633789062 +DE,2008-02-15,85.0 +DE,2008-02-19,83.48999786376953 +DE,2008-02-20,85.77999877929688 +DE,2008-02-21,85.87999725341797 +DE,2008-02-22,87.16999816894531 +DE,2008-02-25,88.98999786376953 +DE,2008-02-26,87.45999908447266 +DE,2008-02-27,86.23999786376953 +DE,2008-02-28,86.97000122070312 +DE,2008-02-29,85.20999908447266 +DE,2008-03-03,87.56999969482422 +DE,2008-03-04,86.69000244140625 +DE,2008-03-05,89.27999877929688 +DE,2008-03-06,87.8499984741211 +DE,2008-03-07,83.22000122070312 +DE,2008-03-10,81.25 +DE,2008-03-11,85.7300033569336 +DE,2008-03-12,83.9800033569336 +DE,2008-03-13,84.2300033569336 +DE,2008-03-14,82.87999725341797 +DE,2008-03-17,81.02999877929688 +DE,2008-03-18,83.43000030517578 +DE,2008-03-19,79.48999786376953 +DE,2008-03-20,79.2300033569336 +DE,2008-03-24,81.44999694824219 +DE,2008-03-25,82.23999786376953 +DE,2008-03-26,80.81999969482422 +DE,2008-03-27,79.1500015258789 +DE,2008-03-28,79.94000244140625 +DE,2008-03-31,80.44000244140625 +DE,2008-04-01,81.04000091552734 +DE,2008-04-02,79.81999969482422 +DE,2008-04-03,83.0 +DE,2008-04-04,85.73999786376953 +DE,2008-04-07,88.4000015258789 +DE,2008-04-08,88.66999816894531 +DE,2008-04-09,86.91999816894531 +DE,2008-04-10,86.91000366210938 +DE,2008-04-11,86.30999755859375 +DE,2008-04-14,86.0 +DE,2008-04-15,86.22000122070312 +DE,2008-04-16,90.18000030517578 +DE,2008-04-17,89.55000305175781 +DE,2008-04-18,92.68000030517578 +DE,2008-04-21,93.3499984741211 +DE,2008-04-22,91.9000015258789 +DE,2008-04-23,90.5 +DE,2008-04-24,88.88999938964844 +DE,2008-04-25,90.0 +DE,2008-04-28,89.52999877929688 +DE,2008-04-29,84.08999633789062 +DE,2008-04-30,84.06999969482422 +DE,2008-05-01,84.4000015258789 +DE,2008-05-02,85.23999786376953 +DE,2008-05-05,84.37000274658203 +DE,2008-05-06,86.08000183105469 +DE,2008-05-07,84.97000122070312 +DE,2008-05-08,86.81999969482422 +DE,2008-05-09,86.30999755859375 +DE,2008-05-12,89.37000274658203 +DE,2008-05-13,90.19000244140625 +DE,2008-05-14,81.25 +DE,2008-05-15,83.61000061035156 +DE,2008-05-16,83.52999877929688 +DE,2008-05-19,80.80000305175781 +DE,2008-05-20,82.01000213623047 +DE,2008-05-21,81.83000183105469 +DE,2008-05-22,80.94999694824219 +DE,2008-05-23,80.41999816894531 +DE,2008-05-27,79.86000061035156 +DE,2008-05-28,82.58000183105469 +DE,2008-05-29,81.33999633789062 +DE,2008-05-30,81.33999633789062 +DE,2008-06-02,80.77999877929688 +DE,2008-06-03,80.93000030517578 +DE,2008-06-04,80.6500015258789 +DE,2008-06-05,82.8499984741211 +DE,2008-06-06,81.30999755859375 +DE,2008-06-09,81.68000030517578 +DE,2008-06-10,81.66000366210938 +DE,2008-06-11,79.0 +DE,2008-06-12,77.95999908447266 +DE,2008-06-13,77.91999816894531 +DE,2008-06-16,80.5999984741211 +DE,2008-06-17,79.19999694824219 +DE,2008-06-18,78.05999755859375 +DE,2008-06-19,77.68000030517578 +DE,2008-06-20,76.37000274658203 +DE,2008-06-23,77.4800033569336 +DE,2008-06-24,75.33999633789062 +DE,2008-06-25,73.55999755859375 +DE,2008-06-26,71.5 +DE,2008-06-27,71.37999725341797 +DE,2008-06-30,72.12999725341797 +DE,2008-07-01,73.41999816894531 +DE,2008-07-02,70.25 +DE,2008-07-03,68.44999694824219 +DE,2008-07-07,69.81999969482422 +DE,2008-07-08,66.95999908447266 +DE,2008-07-09,64.01000213623047 +DE,2008-07-10,65.83999633789062 +DE,2008-07-11,64.98999786376953 +DE,2008-07-14,67.30000305175781 +DE,2008-07-15,64.76000213623047 +DE,2008-07-16,65.1500015258789 +DE,2008-07-17,67.86000061035156 +DE,2008-07-18,67.33000183105469 +DE,2008-07-21,70.95999908447266 +DE,2008-07-22,70.58000183105469 +DE,2008-07-23,71.5199966430664 +DE,2008-07-24,67.79000091552734 +DE,2008-07-25,69.18000030517578 +DE,2008-07-28,69.70999908447266 +DE,2008-07-29,70.80000305175781 +DE,2008-07-30,73.47000122070312 +DE,2008-07-31,70.16000366210938 +DE,2008-08-01,70.22000122070312 +DE,2008-08-04,65.23999786376953 +DE,2008-08-05,66.66999816894531 +DE,2008-08-06,67.41000366210938 +DE,2008-08-07,66.97000122070312 +DE,2008-08-08,69.05999755859375 +DE,2008-08-11,69.58000183105469 +DE,2008-08-12,69.3499984741211 +DE,2008-08-13,67.0999984741211 +DE,2008-08-14,66.9000015258789 +DE,2008-08-15,66.6500015258789 +DE,2008-08-18,66.62000274658203 +DE,2008-08-19,65.5 +DE,2008-08-20,66.33000183105469 +DE,2008-08-21,66.9800033569336 +DE,2008-08-22,67.54000091552734 +DE,2008-08-25,66.04000091552734 +DE,2008-08-26,66.94000244140625 +DE,2008-08-27,67.95999908447266 +DE,2008-08-28,71.01000213623047 +DE,2008-08-29,70.56999969482422 +DE,2008-09-02,68.70999908447266 +DE,2008-09-03,66.52999877929688 +DE,2008-09-04,63.5 +DE,2008-09-05,63.22999954223633 +DE,2008-09-08,62.779998779296875 +DE,2008-09-09,59.95000076293945 +DE,2008-09-10,59.75 +DE,2008-09-11,61.58000183105469 +DE,2008-09-12,63.2400016784668 +DE,2008-09-15,61.209999084472656 +DE,2008-09-16,63.189998626708984 +DE,2008-09-17,59.91999816894531 +DE,2008-09-18,62.02000045776367 +DE,2008-09-19,63.380001068115234 +DE,2008-09-22,63.099998474121094 +DE,2008-09-23,60.77000045776367 +DE,2008-09-24,59.119998931884766 +DE,2008-09-25,57.7599983215332 +DE,2008-09-26,55.33000183105469 +DE,2008-09-29,47.7599983215332 +DE,2008-09-30,49.5 +DE,2008-10-01,46.29999923706055 +DE,2008-10-02,39.720001220703125 +DE,2008-10-03,39.2400016784668 +DE,2008-10-06,37.290000915527344 +DE,2008-10-07,36.0 +DE,2008-10-08,37.9900016784668 +DE,2008-10-09,39.0 +DE,2008-10-10,38.119998931884766 +DE,2008-10-13,42.45000076293945 +DE,2008-10-14,41.9900016784668 +DE,2008-10-15,37.099998474121094 +DE,2008-10-16,38.900001525878906 +DE,2008-10-17,39.41999816894531 +DE,2008-10-20,38.599998474121094 +DE,2008-10-21,37.38999938964844 +DE,2008-10-22,33.83000183105469 +DE,2008-10-23,32.380001068115234 +DE,2008-10-24,30.360000610351562 +DE,2008-10-27,29.889999389648438 +DE,2008-10-28,33.27000045776367 +DE,2008-10-29,35.7400016784668 +DE,2008-10-30,38.439998626708984 +DE,2008-10-31,38.560001373291016 +DE,2008-11-03,39.029998779296875 +DE,2008-11-04,42.540000915527344 +DE,2008-11-05,39.529998779296875 +DE,2008-11-06,35.810001373291016 +DE,2008-11-07,37.209999084472656 +DE,2008-11-10,36.869998931884766 +DE,2008-11-11,35.119998931884766 +DE,2008-11-12,32.72999954223633 +DE,2008-11-13,35.779998779296875 +DE,2008-11-14,33.790000915527344 +DE,2008-11-17,32.7400016784668 +DE,2008-11-18,33.720001220703125 +DE,2008-11-19,31.079999923706055 +DE,2008-11-20,28.770000457763672 +DE,2008-11-21,30.969999313354492 +DE,2008-11-24,33.18000030517578 +DE,2008-11-25,33.099998474121094 +DE,2008-11-26,35.7599983215332 +DE,2008-11-28,34.810001373291016 +DE,2008-12-01,30.399999618530273 +DE,2008-12-02,31.84000015258789 +DE,2008-12-03,33.75 +DE,2008-12-04,30.979999542236328 +DE,2008-12-05,31.989999771118164 +DE,2008-12-08,37.0099983215332 +DE,2008-12-09,37.970001220703125 +DE,2008-12-10,38.75 +DE,2008-12-11,36.150001525878906 +DE,2008-12-12,36.86000061035156 +DE,2008-12-15,36.36000061035156 +DE,2008-12-16,38.22999954223633 +DE,2008-12-17,40.380001068115234 +DE,2008-12-18,38.66999816894531 +DE,2008-12-19,39.380001068115234 +DE,2008-12-22,36.84000015258789 +DE,2008-12-23,37.279998779296875 +DE,2008-12-24,38.04999923706055 +DE,2008-12-26,38.470001220703125 +DE,2008-12-29,37.869998931884766 +DE,2008-12-30,37.650001525878906 +DE,2008-12-31,38.31999969482422 +DE,2009-01-02,41.5099983215332 +DE,2009-01-05,42.88999938964844 +DE,2009-01-06,44.56999969482422 +DE,2009-01-07,42.650001525878906 +DE,2009-01-08,45.18000030517578 +DE,2009-01-09,45.9900016784668 +DE,2009-01-12,41.560001373291016 +DE,2009-01-13,40.779998779296875 +DE,2009-01-14,39.5 +DE,2009-01-15,39.63999938964844 +DE,2009-01-16,39.880001068115234 +DE,2009-01-20,37.290000915527344 +DE,2009-01-21,39.290000915527344 +DE,2009-01-22,37.470001220703125 +DE,2009-01-23,36.619998931884766 +DE,2009-01-26,35.31999969482422 +DE,2009-01-27,35.900001525878906 +DE,2009-01-28,37.849998474121094 +DE,2009-01-29,36.0 +DE,2009-01-30,34.7400016784668 +DE,2009-02-02,35.099998474121094 +DE,2009-02-03,36.0099983215332 +DE,2009-02-04,37.5 +DE,2009-02-05,39.63999938964844 +DE,2009-02-06,41.810001373291016 +DE,2009-02-09,40.619998931884766 +DE,2009-02-10,38.400001525878906 +DE,2009-02-11,38.279998779296875 +DE,2009-02-12,37.29999923706055 +DE,2009-02-13,36.11000061035156 +DE,2009-02-17,33.4900016784668 +DE,2009-02-18,32.22999954223633 +DE,2009-02-19,30.3799991607666 +DE,2009-02-20,28.889999389648438 +DE,2009-02-23,26.989999771118164 +DE,2009-02-24,28.450000762939453 +DE,2009-02-25,27.010000228881836 +DE,2009-02-26,27.18000030517578 +DE,2009-02-27,27.489999771118164 +DE,2009-03-02,24.829999923706055 +DE,2009-03-03,25.290000915527344 +DE,2009-03-04,26.920000076293945 +DE,2009-03-05,25.31999969482422 +DE,2009-03-06,25.510000228881836 +DE,2009-03-09,25.780000686645508 +DE,2009-03-10,27.84000015258789 +DE,2009-03-11,28.68000030517578 +DE,2009-03-12,29.899999618530273 +DE,2009-03-13,29.649999618530273 +DE,2009-03-16,30.100000381469727 +DE,2009-03-17,30.739999771118164 +DE,2009-03-18,31.059999465942383 +DE,2009-03-19,31.829999923706055 +DE,2009-03-20,30.719999313354492 +DE,2009-03-23,34.400001525878906 +DE,2009-03-24,34.970001220703125 +DE,2009-03-25,34.66999816894531 +DE,2009-03-26,35.91999816894531 +DE,2009-03-27,35.06999969482422 +DE,2009-03-30,32.400001525878906 +DE,2009-03-31,32.869998931884766 +DE,2009-04-01,34.2599983215332 +DE,2009-04-02,36.06999969482422 +DE,2009-04-03,37.29999923706055 +DE,2009-04-06,36.959999084472656 +DE,2009-04-07,34.97999954223633 +DE,2009-04-08,34.43000030517578 +DE,2009-04-09,37.470001220703125 +DE,2009-04-13,37.470001220703125 +DE,2009-04-14,37.02000045776367 +DE,2009-04-15,39.13999938964844 +DE,2009-04-16,40.209999084472656 +DE,2009-04-17,39.439998626708984 +DE,2009-04-20,36.720001220703125 +DE,2009-04-21,37.900001525878906 +DE,2009-04-22,39.189998626708984 +DE,2009-04-23,38.83000183105469 +DE,2009-04-24,40.52000045776367 +DE,2009-04-27,39.310001373291016 +DE,2009-04-28,38.45000076293945 +DE,2009-04-29,40.209999084472656 +DE,2009-04-30,41.2599983215332 +DE,2009-05-01,42.880001068115234 +DE,2009-05-04,45.08000183105469 +DE,2009-05-05,45.400001525878906 +DE,2009-05-06,47.04999923706055 +DE,2009-05-07,43.79999923706055 +DE,2009-05-08,44.90999984741211 +DE,2009-05-11,43.81999969482422 +DE,2009-05-12,43.709999084472656 +DE,2009-05-13,41.060001373291016 +DE,2009-05-14,41.779998779296875 +DE,2009-05-15,41.90999984741211 +DE,2009-05-18,44.470001220703125 +DE,2009-05-19,43.81999969482422 +DE,2009-05-20,44.33000183105469 +DE,2009-05-21,41.56999969482422 +DE,2009-05-22,41.900001525878906 +DE,2009-05-26,42.790000915527344 +DE,2009-05-27,42.790000915527344 +DE,2009-05-28,41.849998474121094 +DE,2009-05-29,43.470001220703125 +DE,2009-06-01,46.959999084472656 +DE,2009-06-02,46.38999938964844 +DE,2009-06-03,44.72999954223633 +DE,2009-06-04,46.41999816894531 +DE,2009-06-05,46.470001220703125 +DE,2009-06-08,45.79999923706055 +DE,2009-06-09,45.939998626708984 +DE,2009-06-10,45.709999084472656 +DE,2009-06-11,45.08000183105469 +DE,2009-06-12,44.77000045776367 +DE,2009-06-15,43.099998474121094 +DE,2009-06-16,41.619998931884766 +DE,2009-06-17,40.95000076293945 +DE,2009-06-18,40.47999954223633 +DE,2009-06-19,40.060001373291016 +DE,2009-06-22,38.93000030517578 +DE,2009-06-23,39.25 +DE,2009-06-24,39.9900016784668 +DE,2009-06-25,42.11000061035156 +DE,2009-06-26,41.779998779296875 +DE,2009-06-29,42.150001525878906 +DE,2009-06-30,39.95000076293945 +DE,2009-07-01,40.369998931884766 +DE,2009-07-02,38.529998779296875 +DE,2009-07-06,38.02000045776367 +DE,2009-07-07,35.97999954223633 +DE,2009-07-08,35.84000015258789 +DE,2009-07-09,35.66999816894531 +DE,2009-07-10,35.310001373291016 +DE,2009-07-13,36.59000015258789 +DE,2009-07-14,36.880001068115234 +DE,2009-07-15,38.66999816894531 +DE,2009-07-16,39.0 +DE,2009-07-17,38.380001068115234 +DE,2009-07-20,39.790000915527344 +DE,2009-07-21,40.540000915527344 +DE,2009-07-22,40.16999816894531 +DE,2009-07-23,42.099998474121094 +DE,2009-07-24,42.36000061035156 +DE,2009-07-27,42.720001220703125 +DE,2009-07-28,42.13999938964844 +DE,2009-07-29,41.18000030517578 +DE,2009-07-30,42.869998931884766 +DE,2009-07-31,43.7400016784668 +DE,2009-08-03,45.439998626708984 +DE,2009-08-04,45.63999938964844 +DE,2009-08-05,45.45000076293945 +DE,2009-08-06,45.36000061035156 +DE,2009-08-07,46.310001373291016 +DE,2009-08-10,45.52000045776367 +DE,2009-08-11,44.86000061035156 +DE,2009-08-12,45.79999923706055 +DE,2009-08-13,45.630001068115234 +DE,2009-08-14,44.529998779296875 +DE,2009-08-17,42.470001220703125 +DE,2009-08-18,45.09000015258789 +DE,2009-08-19,43.779998779296875 +DE,2009-08-20,43.9900016784668 +DE,2009-08-21,44.79999923706055 +DE,2009-08-24,45.349998474121094 +DE,2009-08-25,46.310001373291016 +DE,2009-08-26,45.130001068115234 +DE,2009-08-27,45.06999969482422 +DE,2009-08-28,44.43000030517578 +DE,2009-08-31,43.599998474121094 +DE,2009-09-01,42.4900016784668 +DE,2009-09-02,41.220001220703125 +DE,2009-09-03,41.220001220703125 +DE,2009-09-04,42.18000030517578 +DE,2009-09-08,42.779998779296875 +DE,2009-09-09,43.0099983215332 +DE,2009-09-10,43.029998779296875 +DE,2009-09-11,43.0 +DE,2009-09-14,43.2599983215332 +DE,2009-09-15,45.16999816894531 +DE,2009-09-16,45.20000076293945 +DE,2009-09-17,45.91999816894531 +DE,2009-09-18,45.06999969482422 +DE,2009-09-21,44.880001068115234 +DE,2009-09-22,46.18000030517578 +DE,2009-09-23,45.38999938964844 +DE,2009-09-24,44.43000030517578 +DE,2009-09-25,43.939998626708984 +DE,2009-09-28,42.56999969482422 +DE,2009-09-29,43.20000076293945 +DE,2009-09-30,42.91999816894531 +DE,2009-10-01,41.400001525878906 +DE,2009-10-02,41.130001068115234 +DE,2009-10-05,42.119998931884766 +DE,2009-10-06,43.11000061035156 +DE,2009-10-07,42.630001068115234 +DE,2009-10-08,43.119998931884766 +DE,2009-10-09,42.970001220703125 +DE,2009-10-12,42.61000061035156 +DE,2009-10-13,42.650001525878906 +DE,2009-10-14,43.75 +DE,2009-10-15,44.04999923706055 +DE,2009-10-16,44.040000915527344 +DE,2009-10-19,46.040000915527344 +DE,2009-10-20,46.0099983215332 +DE,2009-10-21,48.099998474121094 +DE,2009-10-22,48.380001068115234 +DE,2009-10-23,48.08000183105469 +DE,2009-10-26,48.040000915527344 +DE,2009-10-27,46.91999816894531 +DE,2009-10-28,45.41999816894531 +DE,2009-10-29,47.5099983215332 +DE,2009-10-30,45.54999923706055 +DE,2009-11-02,46.29999923706055 +DE,2009-11-03,47.209999084472656 +DE,2009-11-04,46.7599983215332 +DE,2009-11-05,48.11000061035156 +DE,2009-11-06,47.15999984741211 +DE,2009-11-09,48.47999954223633 +DE,2009-11-10,48.349998474121094 +DE,2009-11-11,48.0099983215332 +DE,2009-11-12,47.40999984741211 +DE,2009-11-13,47.58000183105469 +DE,2009-11-16,48.90999984741211 +DE,2009-11-17,49.150001525878906 +DE,2009-11-18,51.459999084472656 +DE,2009-11-19,50.88999938964844 +DE,2009-11-20,50.83000183105469 +DE,2009-11-23,51.849998474121094 +DE,2009-11-24,52.290000915527344 +DE,2009-11-25,53.70000076293945 +DE,2009-11-27,52.36000061035156 +DE,2009-11-30,53.5099983215332 +DE,2009-12-01,54.04999923706055 +DE,2009-12-02,54.0 +DE,2009-12-03,54.400001525878906 +DE,2009-12-04,54.2400016784668 +DE,2009-12-07,53.61000061035156 +DE,2009-12-08,52.27000045776367 +DE,2009-12-09,52.63999938964844 +DE,2009-12-10,52.400001525878906 +DE,2009-12-11,52.439998626708984 +DE,2009-12-14,53.2599983215332 +DE,2009-12-15,53.5099983215332 +DE,2009-12-16,54.529998779296875 +DE,2009-12-17,54.13999938964844 +DE,2009-12-18,54.83000183105469 +DE,2009-12-21,55.58000183105469 +DE,2009-12-22,56.59000015258789 +DE,2009-12-23,56.060001373291016 +DE,2009-12-24,56.33000183105469 +DE,2009-12-28,55.93000030517578 +DE,2009-12-29,54.93000030517578 +DE,2009-12-30,54.77000045776367 +DE,2009-12-31,54.09000015258789 +DE,2010-01-04,56.060001373291016 +DE,2010-01-05,55.849998474121094 +DE,2010-01-06,55.70000076293945 +DE,2010-01-07,56.099998474121094 +DE,2010-01-08,57.630001068115234 +DE,2010-01-11,59.95000076293945 +DE,2010-01-12,57.38999938964844 +DE,2010-01-13,58.290000915527344 +DE,2010-01-14,58.349998474121094 +DE,2010-01-15,56.33000183105469 +DE,2010-01-19,57.65999984741211 +DE,2010-01-20,56.11000061035156 +DE,2010-01-21,55.45000076293945 +DE,2010-01-22,53.02000045776367 +DE,2010-01-25,53.689998626708984 +DE,2010-01-26,53.40999984741211 +DE,2010-01-27,52.38999938964844 +DE,2010-01-28,51.11000061035156 +DE,2010-01-29,49.95000076293945 +DE,2010-02-01,51.349998474121094 +DE,2010-02-02,52.45000076293945 +DE,2010-02-03,51.84000015258789 +DE,2010-02-04,49.869998931884766 +DE,2010-02-05,49.81999969482422 +DE,2010-02-08,48.959999084472656 +DE,2010-02-09,50.31999969482422 +DE,2010-02-10,50.04999923706055 +DE,2010-02-11,52.31999969482422 +DE,2010-02-12,53.11000061035156 +DE,2010-02-16,53.779998779296875 +DE,2010-02-17,56.47999954223633 +DE,2010-02-18,57.2599983215332 +DE,2010-02-19,57.279998779296875 +DE,2010-02-22,56.70000076293945 +DE,2010-02-23,56.09000015258789 +DE,2010-02-24,56.18000030517578 +DE,2010-02-25,56.959999084472656 +DE,2010-02-26,57.29999923706055 +DE,2010-03-01,58.290000915527344 +DE,2010-03-02,58.209999084472656 +DE,2010-03-03,58.65999984741211 +DE,2010-03-04,58.5 +DE,2010-03-05,59.540000915527344 +DE,2010-03-08,59.20000076293945 +DE,2010-03-09,59.279998779296875 +DE,2010-03-10,58.4900016784668 +DE,2010-03-11,57.72999954223633 +DE,2010-03-12,58.63999938964844 +DE,2010-03-15,58.130001068115234 +DE,2010-03-16,58.91999816894531 +DE,2010-03-17,59.59000015258789 +DE,2010-03-18,59.25 +DE,2010-03-19,58.9900016784668 +DE,2010-03-22,60.02000045776367 +DE,2010-03-23,61.959999084472656 +DE,2010-03-24,60.4900016784668 +DE,2010-03-25,60.20000076293945 +DE,2010-03-26,60.560001373291016 +DE,2010-03-29,61.349998474121094 +DE,2010-03-30,61.11000061035156 +DE,2010-03-31,59.459999084472656 +DE,2010-04-01,59.7400016784668 +DE,2010-04-05,60.63999938964844 +DE,2010-04-06,60.68000030517578 +DE,2010-04-07,60.400001525878906 +DE,2010-04-08,60.619998931884766 +DE,2010-04-09,61.68000030517578 +DE,2010-04-12,62.040000915527344 +DE,2010-04-13,61.540000915527344 +DE,2010-04-14,61.77000045776367 +DE,2010-04-15,61.7599983215332 +DE,2010-04-16,60.5099983215332 +DE,2010-04-19,60.470001220703125 +DE,2010-04-20,60.20000076293945 +DE,2010-04-21,60.5 +DE,2010-04-22,60.959999084472656 +DE,2010-04-23,61.790000915527344 +DE,2010-04-26,62.209999084472656 +DE,2010-04-27,59.31999969482422 +DE,2010-04-28,59.58000183105469 +DE,2010-04-29,60.61000061035156 +DE,2010-04-30,59.81999969482422 +DE,2010-05-03,61.31999969482422 +DE,2010-05-04,58.41999816894531 +DE,2010-05-05,57.5099983215332 +DE,2010-05-06,56.38999938964844 +DE,2010-05-07,56.380001068115234 +DE,2010-05-10,59.43000030517578 +DE,2010-05-11,59.459999084472656 +DE,2010-05-12,61.13999938964844 +DE,2010-05-13,59.880001068115234 +DE,2010-05-14,58.36000061035156 +DE,2010-05-17,57.95000076293945 +DE,2010-05-18,57.15999984741211 +DE,2010-05-19,58.869998931884766 +DE,2010-05-20,56.66999816894531 +DE,2010-05-21,58.72999954223633 +DE,2010-05-24,56.33000183105469 +DE,2010-05-25,55.88999938964844 +DE,2010-05-26,56.13999938964844 +DE,2010-05-27,59.439998626708984 +DE,2010-05-28,57.68000030517578 +DE,2010-06-01,57.130001068115234 +DE,2010-06-02,60.06999969482422 +DE,2010-06-03,59.66999816894531 +DE,2010-06-04,56.880001068115234 +DE,2010-06-07,54.779998779296875 +DE,2010-06-08,55.060001373291016 +DE,2010-06-09,55.27000045776367 +DE,2010-06-10,57.869998931884766 +DE,2010-06-11,58.86000061035156 +DE,2010-06-14,57.63999938964844 +DE,2010-06-15,59.5 +DE,2010-06-16,59.34000015258789 +DE,2010-06-17,59.41999816894531 +DE,2010-06-18,59.2599983215332 +DE,2010-06-21,60.45000076293945 +DE,2010-06-22,59.099998474121094 +DE,2010-06-23,59.209999084472656 +DE,2010-06-24,58.189998626708984 +DE,2010-06-25,59.7400016784668 +DE,2010-06-28,58.5099983215332 +DE,2010-06-29,55.43000030517578 +DE,2010-06-30,55.68000030517578 +DE,2010-07-01,55.209999084472656 +DE,2010-07-02,54.5 +DE,2010-07-06,54.630001068115234 +DE,2010-07-07,56.599998474121094 +DE,2010-07-08,57.2599983215332 +DE,2010-07-09,58.0099983215332 +DE,2010-07-12,57.47999954223633 +DE,2010-07-13,59.369998931884766 +DE,2010-07-14,59.720001220703125 +DE,2010-07-15,61.08000183105469 +DE,2010-07-16,59.72999954223633 +DE,2010-07-19,60.11000061035156 +DE,2010-07-20,60.689998626708984 +DE,2010-07-21,61.7599983215332 +DE,2010-07-22,62.810001373291016 +DE,2010-07-23,64.5 +DE,2010-07-26,64.9800033569336 +DE,2010-07-27,64.27999877929688 +DE,2010-07-28,64.18000030517578 +DE,2010-07-29,64.51000213623047 +DE,2010-07-30,66.68000030517578 +DE,2010-08-02,67.16999816894531 +DE,2010-08-03,66.81999969482422 +DE,2010-08-04,67.55999755859375 +DE,2010-08-05,67.9800033569336 +DE,2010-08-06,68.04000091552734 +DE,2010-08-09,69.29000091552734 +DE,2010-08-10,67.91999816894531 +DE,2010-08-11,65.33999633789062 +DE,2010-08-12,65.52999877929688 +DE,2010-08-13,64.8499984741211 +DE,2010-08-16,65.58999633789062 +DE,2010-08-17,67.2300033569336 +DE,2010-08-18,65.9800033569336 +DE,2010-08-19,65.70999908447266 +DE,2010-08-20,65.12999725341797 +DE,2010-08-23,63.02000045776367 +DE,2010-08-24,62.34000015258789 +DE,2010-08-25,62.86000061035156 +DE,2010-08-26,62.75 +DE,2010-08-27,64.62999725341797 +DE,2010-08-30,62.97999954223633 +DE,2010-08-31,63.27000045776367 +DE,2010-09-01,66.52999877929688 +DE,2010-09-02,67.75 +DE,2010-09-03,68.62999725341797 +DE,2010-09-07,67.66999816894531 +DE,2010-09-08,68.08999633789062 +DE,2010-09-09,67.33999633789062 +DE,2010-09-10,67.80999755859375 +DE,2010-09-13,69.77999877929688 +DE,2010-09-14,70.02999877929688 +DE,2010-09-15,70.05999755859375 +DE,2010-09-16,69.63999938964844 +DE,2010-09-17,72.44999694824219 +DE,2010-09-20,73.61000061035156 +DE,2010-09-21,73.04000091552734 +DE,2010-09-22,72.08000183105469 +DE,2010-09-23,71.19000244140625 +DE,2010-09-24,72.63999938964844 +DE,2010-09-27,72.0999984741211 +DE,2010-09-28,71.58999633789062 +DE,2010-09-29,71.7300033569336 +DE,2010-09-30,69.77999877929688 +DE,2010-10-01,68.56999969482422 +DE,2010-10-04,68.62000274658203 +DE,2010-10-05,71.30000305175781 +DE,2010-10-06,71.95999908447266 +DE,2010-10-07,71.9000015258789 +DE,2010-10-08,75.3499984741211 +DE,2010-10-11,75.30999755859375 +DE,2010-10-12,74.66000366210938 +DE,2010-10-13,75.27999877929688 +DE,2010-10-14,75.08999633789062 +DE,2010-10-15,76.16000366210938 +DE,2010-10-18,76.05000305175781 +DE,2010-10-19,74.91999816894531 +DE,2010-10-20,76.44000244140625 +DE,2010-10-21,77.05000305175781 +DE,2010-10-22,77.25 +DE,2010-10-25,77.23999786376953 +DE,2010-10-26,76.41999816894531 +DE,2010-10-27,75.83999633789062 +DE,2010-10-28,75.5 +DE,2010-10-29,76.80000305175781 +DE,2010-11-01,76.33999633789062 +DE,2010-11-02,77.33999633789062 +DE,2010-11-03,77.5199966430664 +DE,2010-11-04,79.18000030517578 +DE,2010-11-05,79.0999984741211 +DE,2010-11-08,78.66999816894531 +DE,2010-11-09,77.87000274658203 +DE,2010-11-10,78.91999816894531 +DE,2010-11-11,78.79000091552734 +DE,2010-11-12,76.86000061035156 +DE,2010-11-15,76.4800033569336 +DE,2010-11-16,75.69999694824219 +DE,2010-11-17,76.0 +DE,2010-11-18,77.27999877929688 +DE,2010-11-19,77.9800033569336 +DE,2010-11-22,77.25 +DE,2010-11-23,76.33999633789062 +DE,2010-11-24,76.2300033569336 +DE,2010-11-26,76.0 +DE,2010-11-29,75.18000030517578 +DE,2010-11-30,74.69999694824219 +DE,2010-12-01,76.13999938964844 +DE,2010-12-02,78.30000305175781 +DE,2010-12-03,78.30999755859375 +DE,2010-12-06,79.04000091552734 +DE,2010-12-07,81.41999816894531 +DE,2010-12-08,80.61000061035156 +DE,2010-12-09,80.55000305175781 +DE,2010-12-10,82.13999938964844 +DE,2010-12-13,81.91000366210938 +DE,2010-12-14,82.54000091552734 +DE,2010-12-15,81.55999755859375 +DE,2010-12-16,82.27999877929688 +DE,2010-12-17,81.55000305175781 +DE,2010-12-20,82.56999969482422 +DE,2010-12-21,84.45999908447266 +DE,2010-12-22,83.94999694824219 +DE,2010-12-23,83.58000183105469 +DE,2010-12-27,83.56999969482422 +DE,2010-12-28,83.54000091552734 +DE,2010-12-29,83.30999755859375 +DE,2010-12-30,83.30000305175781 +DE,2010-12-31,83.05000305175781 +DE,2011-01-03,83.58999633789062 +DE,2011-01-04,83.0199966430664 +DE,2011-01-05,84.23999786376953 +DE,2011-01-06,84.25 +DE,2011-01-07,84.33999633789062 +DE,2011-01-10,84.58000183105469 +DE,2011-01-11,85.66000366210938 +DE,2011-01-12,87.44999694824219 +DE,2011-01-13,89.47000122070312 +DE,2011-01-14,89.5199966430664 +DE,2011-01-18,90.5999984741211 +DE,2011-01-19,89.4000015258789 +DE,2011-01-20,89.26000213623047 +DE,2011-01-21,89.23999786376953 +DE,2011-01-24,90.12000274658203 +DE,2011-01-25,89.38999938964844 +DE,2011-01-26,90.98999786376953 +DE,2011-01-27,90.9800033569336 +DE,2011-01-28,88.91000366210938 +DE,2011-01-31,90.9000015258789 +DE,2011-02-01,92.95999908447266 +DE,2011-02-02,94.08999633789062 +DE,2011-02-03,93.4800033569336 +DE,2011-02-04,93.20999908447266 +DE,2011-02-07,94.13999938964844 +DE,2011-02-08,93.48999786376953 +DE,2011-02-09,93.94999694824219 +DE,2011-02-10,94.5199966430664 +DE,2011-02-11,95.41999816894531 +DE,2011-02-14,94.76000213623047 +DE,2011-02-15,93.62000274658203 +DE,2011-02-16,95.86000061035156 +DE,2011-02-17,95.26000213623047 +DE,2011-02-18,95.0 +DE,2011-02-22,91.0 +DE,2011-02-23,88.26000213623047 +DE,2011-02-24,88.91000366210938 +DE,2011-02-25,90.48999786376953 +DE,2011-02-28,90.1500015258789 +DE,2011-03-01,89.05999755859375 +DE,2011-03-02,89.55000305175781 +DE,2011-03-03,92.62999725341797 +DE,2011-03-04,92.3499984741211 +DE,2011-03-07,90.37000274658203 +DE,2011-03-08,91.51000213623047 +DE,2011-03-09,89.81999969482422 +DE,2011-03-10,87.55000305175781 +DE,2011-03-11,87.79000091552734 +DE,2011-03-14,87.62999725341797 +DE,2011-03-15,87.68000030517578 +DE,2011-03-16,86.91000366210938 +DE,2011-03-17,89.37999725341797 +DE,2011-03-18,90.0999984741211 +DE,2011-03-21,91.61000061035156 +DE,2011-03-22,91.05000305175781 +DE,2011-03-23,91.43000030517578 +DE,2011-03-24,93.2300033569336 +DE,2011-03-25,94.23999786376953 +DE,2011-03-28,93.30000305175781 +DE,2011-03-29,93.94999694824219 +DE,2011-03-30,94.44999694824219 +DE,2011-03-31,96.88999938964844 +DE,2011-04-01,98.5999984741211 +DE,2011-04-04,99.23999786376953 +DE,2011-04-05,98.20999908447266 +DE,2011-04-06,97.01000213623047 +DE,2011-04-07,96.47000122070312 +DE,2011-04-08,95.93000030517578 +DE,2011-04-11,94.98999786376953 +DE,2011-04-12,93.44999694824219 +DE,2011-04-13,93.58000183105469 +DE,2011-04-14,94.25 +DE,2011-04-15,93.76000213623047 +DE,2011-04-18,91.52999877929688 +DE,2011-04-19,92.37999725341797 +DE,2011-04-20,93.88999938964844 +DE,2011-04-21,95.25 +DE,2011-04-25,94.72000122070312 +DE,2011-04-26,97.0 +DE,2011-04-27,96.76000213623047 +DE,2011-04-28,95.91000366210938 +DE,2011-04-29,97.5 +DE,2011-05-02,97.38999938964844 +DE,2011-05-03,94.9800033569336 +DE,2011-05-04,93.02999877929688 +DE,2011-05-05,91.54000091552734 +DE,2011-05-06,91.52999877929688 +DE,2011-05-09,92.80000305175781 +DE,2011-05-10,94.48999786376953 +DE,2011-05-11,91.29000091552734 +DE,2011-05-12,90.36000061035156 +DE,2011-05-13,87.72000122070312 +DE,2011-05-16,88.12999725341797 +DE,2011-05-17,86.95999908447266 +DE,2011-05-18,86.5 +DE,2011-05-19,86.04000091552734 +DE,2011-05-20,84.75 +DE,2011-05-23,83.05999755859375 +DE,2011-05-24,83.44999694824219 +DE,2011-05-25,84.70999908447266 +DE,2011-05-26,84.94000244140625 +DE,2011-05-27,85.73999786376953 +DE,2011-05-31,86.08000183105469 +DE,2011-06-01,82.76000213623047 +DE,2011-06-02,84.2300033569336 +DE,2011-06-03,82.19999694824219 +DE,2011-06-06,81.69999694824219 +DE,2011-06-07,81.20999908447266 +DE,2011-06-08,79.95999908447266 +DE,2011-06-09,82.0 +DE,2011-06-10,81.80000305175781 +DE,2011-06-13,80.19999694824219 +DE,2011-06-14,82.0 +DE,2011-06-15,80.20999908447266 +DE,2011-06-16,79.2699966430664 +DE,2011-06-17,78.52999877929688 +DE,2011-06-20,80.05999755859375 +DE,2011-06-21,82.12999725341797 +DE,2011-06-22,81.56999969482422 +DE,2011-06-23,81.7300033569336 +DE,2011-06-24,79.9800033569336 +DE,2011-06-27,80.69000244140625 +DE,2011-06-28,81.94999694824219 +DE,2011-06-29,82.43000030517578 +DE,2011-06-30,82.44999694824219 +DE,2011-07-01,84.54000091552734 +DE,2011-07-05,84.83999633789062 +DE,2011-07-06,84.58999633789062 +DE,2011-07-07,86.44000244140625 +DE,2011-07-08,86.11000061035156 +DE,2011-07-11,83.48999786376953 +DE,2011-07-12,81.6500015258789 +DE,2011-07-13,81.88999938964844 +DE,2011-07-14,81.43000030517578 +DE,2011-07-15,81.69000244140625 +DE,2011-07-18,79.80000305175781 +DE,2011-07-19,80.87999725341797 +DE,2011-07-20,80.4800033569336 +DE,2011-07-21,82.30000305175781 +DE,2011-07-22,81.23999786376953 +DE,2011-07-25,81.88999938964844 +DE,2011-07-26,80.9000015258789 +DE,2011-07-27,79.41999816894531 +DE,2011-07-28,79.38999938964844 +DE,2011-07-29,78.51000213623047 +DE,2011-08-01,78.72000122070312 +DE,2011-08-02,76.81999969482422 +DE,2011-08-03,77.06999969482422 +DE,2011-08-04,72.41000366210938 +DE,2011-08-05,72.66000366210938 +DE,2011-08-08,67.05000305175781 +DE,2011-08-09,70.93000030517578 +DE,2011-08-10,67.98999786376953 +DE,2011-08-11,73.4800033569336 +DE,2011-08-12,74.97000122070312 +DE,2011-08-15,76.5 +DE,2011-08-16,75.16000366210938 +DE,2011-08-17,74.26000213623047 +DE,2011-08-18,70.1500015258789 +DE,2011-08-19,69.01000213623047 +DE,2011-08-22,70.0 +DE,2011-08-23,72.66000366210938 +DE,2011-08-24,75.0999984741211 +DE,2011-08-25,73.05999755859375 +DE,2011-08-26,76.02999877929688 +DE,2011-08-29,78.91000366210938 +DE,2011-08-30,80.11000061035156 +DE,2011-08-31,80.81999969482422 +DE,2011-09-01,79.88999938964844 +DE,2011-09-02,78.02999877929688 +DE,2011-09-06,77.13999938964844 +DE,2011-09-07,79.3499984741211 +DE,2011-09-08,77.26000213623047 +DE,2011-09-09,75.26000213623047 +DE,2011-09-12,75.04000091552734 +DE,2011-09-13,76.55999755859375 +DE,2011-09-14,77.29000091552734 +DE,2011-09-15,78.63999938964844 +DE,2011-09-16,78.0199966430664 +DE,2011-09-19,77.19000244140625 +DE,2011-09-20,75.9800033569336 +DE,2011-09-21,72.81999969482422 +DE,2011-09-22,68.58999633789062 +DE,2011-09-23,67.47000122070312 +DE,2011-09-26,68.44000244140625 +DE,2011-09-27,69.4800033569336 +DE,2011-09-28,67.41999816894531 +DE,2011-09-29,68.04000091552734 +DE,2011-09-30,64.56999969482422 +DE,2011-10-03,61.720001220703125 +DE,2011-10-04,63.47999954223633 +DE,2011-10-05,66.16000366210938 +DE,2011-10-06,66.56999969482422 +DE,2011-10-07,65.69999694824219 +DE,2011-10-10,69.37999725341797 +DE,2011-10-11,71.68000030517578 +DE,2011-10-12,71.05000305175781 +DE,2011-10-13,69.80000305175781 +DE,2011-10-14,71.38999938964844 +DE,2011-10-17,69.56999969482422 +DE,2011-10-18,70.12999725341797 +DE,2011-10-19,69.11000061035156 +DE,2011-10-20,69.25 +DE,2011-10-21,72.2300033569336 +DE,2011-10-24,74.55000305175781 +DE,2011-10-25,73.12000274658203 +DE,2011-10-26,73.93000030517578 +DE,2011-10-27,77.73999786376953 +DE,2011-10-28,78.66999816894531 +DE,2011-10-31,75.9000015258789 +DE,2011-11-01,73.69999694824219 +DE,2011-11-02,74.06999969482422 +DE,2011-11-03,75.7300033569336 +DE,2011-11-04,75.38999938964844 +DE,2011-11-07,75.1500015258789 +DE,2011-11-08,75.62999725341797 +DE,2011-11-09,72.77999877929688 +DE,2011-11-10,73.58000183105469 +DE,2011-11-11,75.79000091552734 +DE,2011-11-14,74.69999694824219 +DE,2011-11-15,76.33000183105469 +DE,2011-11-16,76.43000030517578 +DE,2011-11-17,75.0199966430664 +DE,2011-11-18,74.2699966430664 +DE,2011-11-21,72.68000030517578 +DE,2011-11-22,71.91999816894531 +DE,2011-11-23,74.72000122070312 +DE,2011-11-25,73.63999938964844 +DE,2011-11-28,76.5 +DE,2011-11-29,75.83999633789062 +DE,2011-11-30,79.25 +DE,2011-12-01,78.7300033569336 +DE,2011-12-02,77.69000244140625 +DE,2011-12-05,78.13999938964844 +DE,2011-12-06,78.37999725341797 +DE,2011-12-07,78.91000366210938 +DE,2011-12-08,76.87999725341797 +DE,2011-12-09,78.33999633789062 +DE,2011-12-12,76.97000122070312 +DE,2011-12-13,75.22000122070312 +DE,2011-12-14,73.80999755859375 +DE,2011-12-15,73.72000122070312 +DE,2011-12-16,73.6500015258789 +DE,2011-12-19,73.55999755859375 +DE,2011-12-20,76.63999938964844 +DE,2011-12-21,76.91999816894531 +DE,2011-12-22,77.76000213623047 +DE,2011-12-23,78.69000244140625 +DE,2011-12-27,78.44000244140625 +DE,2011-12-28,76.91999816894531 +DE,2011-12-29,77.58999633789062 +DE,2011-12-30,77.3499984741211 +DE,2012-01-03,79.30999755859375 +DE,2012-01-04,80.47000122070312 +DE,2012-01-05,81.63999938964844 +DE,2012-01-06,82.30000305175781 +DE,2012-01-09,82.7300033569336 +DE,2012-01-10,83.75 +DE,2012-01-11,84.5 +DE,2012-01-12,84.44000244140625 +DE,2012-01-13,84.66000366210938 +DE,2012-01-17,84.91000366210938 +DE,2012-01-18,86.22000122070312 +DE,2012-01-19,86.94000244140625 +DE,2012-01-20,87.04000091552734 +DE,2012-01-23,86.9000015258789 +DE,2012-01-24,86.41999816894531 +DE,2012-01-25,87.76000213623047 +DE,2012-01-26,87.66000366210938 +DE,2012-01-27,87.98999786376953 +DE,2012-01-30,87.41000366210938 +DE,2012-01-31,86.1500015258789 +DE,2012-02-01,86.91999816894531 +DE,2012-02-02,87.41999816894531 +DE,2012-02-03,88.4000015258789 +DE,2012-02-06,87.81999969482422 +DE,2012-02-07,87.94000244140625 +DE,2012-02-08,88.5 +DE,2012-02-09,87.93000030517578 +DE,2012-02-10,87.55000305175781 +DE,2012-02-13,88.68000030517578 +DE,2012-02-14,89.05000305175781 +DE,2012-02-15,84.27999877929688 +DE,2012-02-16,83.11000061035156 +DE,2012-02-17,83.87000274658203 +DE,2012-02-21,84.19000244140625 +DE,2012-02-22,84.37000274658203 +DE,2012-02-23,84.0999984741211 +DE,2012-02-24,83.2699966430664 +DE,2012-02-27,83.38999938964844 +DE,2012-02-28,83.33000183105469 +DE,2012-02-29,82.93000030517578 +DE,2012-03-01,83.08000183105469 +DE,2012-03-02,82.27999877929688 +DE,2012-03-05,81.83000183105469 +DE,2012-03-06,79.20999908447266 +DE,2012-03-07,79.20999908447266 +DE,2012-03-08,80.37999725341797 +DE,2012-03-09,80.16999816894531 +DE,2012-03-12,79.45999908447266 +DE,2012-03-13,81.66000366210938 +DE,2012-03-14,81.58999633789062 +DE,2012-03-15,81.63999938964844 +DE,2012-03-16,83.22000122070312 +DE,2012-03-19,83.16000366210938 +DE,2012-03-20,82.38999938964844 +DE,2012-03-21,81.98999786376953 +DE,2012-03-22,80.43000030517578 +DE,2012-03-23,80.83999633789062 +DE,2012-03-26,82.77999877929688 +DE,2012-03-27,82.4000015258789 +DE,2012-03-28,80.36000061035156 +DE,2012-03-29,80.48999786376953 +DE,2012-03-30,80.9000015258789 +DE,2012-04-02,82.19000244140625 +DE,2012-04-03,81.75 +DE,2012-04-04,81.20999908447266 +DE,2012-04-05,81.83000183105469 +DE,2012-04-09,79.44999694824219 +DE,2012-04-10,76.51000213623047 +DE,2012-04-11,77.55000305175781 +DE,2012-04-12,79.33999633789062 +DE,2012-04-13,79.47000122070312 +DE,2012-04-16,79.56999969482422 +DE,2012-04-17,80.9000015258789 +DE,2012-04-18,80.94000244140625 +DE,2012-04-19,80.38999938964844 +DE,2012-04-20,80.91000366210938 +DE,2012-04-23,79.98999786376953 +DE,2012-04-24,80.9800033569336 +DE,2012-04-25,81.44000244140625 +DE,2012-04-26,82.30000305175781 +DE,2012-04-27,82.88999938964844 +DE,2012-04-30,82.36000061035156 +DE,2012-05-01,83.33999633789062 +DE,2012-05-02,83.43000030517578 +DE,2012-05-03,82.48999786376953 +DE,2012-05-04,80.69000244140625 +DE,2012-05-07,80.22000122070312 +DE,2012-05-08,80.54000091552734 +DE,2012-05-09,79.05000305175781 +DE,2012-05-10,78.95999908447266 +DE,2012-05-11,79.06999969482422 +DE,2012-05-14,77.33000183105469 +DE,2012-05-15,76.62000274658203 +DE,2012-05-16,74.18000030517578 +DE,2012-05-17,72.97000122070312 +DE,2012-05-18,73.19000244140625 +DE,2012-05-21,75.30999755859375 +DE,2012-05-22,74.93000030517578 +DE,2012-05-23,75.94999694824219 +DE,2012-05-24,75.66999816894531 +DE,2012-05-25,75.13999938964844 +DE,2012-05-29,76.29000091552734 +DE,2012-05-30,75.80999755859375 +DE,2012-05-31,73.87000274658203 +DE,2012-06-01,71.5199966430664 +DE,2012-06-04,70.58999633789062 +DE,2012-06-05,71.6500015258789 +DE,2012-06-06,73.51000213623047 +DE,2012-06-07,73.51000213623047 +DE,2012-06-08,74.30999755859375 +DE,2012-06-11,72.54000091552734 +DE,2012-06-12,74.05999755859375 +DE,2012-06-13,73.2699966430664 +DE,2012-06-14,74.70999908447266 +DE,2012-06-15,75.3499984741211 +DE,2012-06-18,74.88999938964844 +DE,2012-06-19,77.02999877929688 +DE,2012-06-20,76.86000061035156 +DE,2012-06-21,75.05999755859375 +DE,2012-06-22,75.52999877929688 +DE,2012-06-25,74.41000366210938 +DE,2012-06-26,76.0 +DE,2012-06-27,78.08000183105469 +DE,2012-06-28,78.23999786376953 +DE,2012-06-29,80.87000274658203 +DE,2012-07-02,80.44999694824219 +DE,2012-07-03,81.72000122070312 +DE,2012-07-05,81.9800033569336 +DE,2012-07-06,80.69999694824219 +DE,2012-07-09,80.52999877929688 +DE,2012-07-10,78.5999984741211 +DE,2012-07-11,78.16000366210938 +DE,2012-07-12,78.26000213623047 +DE,2012-07-13,77.4800033569336 +DE,2012-07-16,76.77999877929688 +DE,2012-07-17,75.94000244140625 +DE,2012-07-18,75.66000366210938 +DE,2012-07-19,75.69000244140625 +DE,2012-07-20,75.87999725341797 +DE,2012-07-23,75.1500015258789 +DE,2012-07-24,73.87000274658203 +DE,2012-07-25,73.7300033569336 +DE,2012-07-26,75.02999877929688 +DE,2012-07-27,78.0999984741211 +DE,2012-07-30,77.31999969482422 +DE,2012-07-31,76.81999969482422 +DE,2012-08-01,77.52999877929688 +DE,2012-08-02,76.41000366210938 +DE,2012-08-03,77.51000213623047 +DE,2012-08-06,78.43000030517578 +DE,2012-08-07,78.97000122070312 +DE,2012-08-08,79.16999816894531 +DE,2012-08-09,78.68000030517578 +DE,2012-08-10,79.37000274658203 +DE,2012-08-13,79.76000213623047 +DE,2012-08-14,80.12999725341797 +DE,2012-08-15,75.0999984741211 +DE,2012-08-16,75.51000213623047 +DE,2012-08-17,76.94000244140625 +DE,2012-08-20,77.88999938964844 +DE,2012-08-21,77.6500015258789 +DE,2012-08-22,77.02999877929688 +DE,2012-08-23,76.12000274658203 +DE,2012-08-24,76.66999816894531 +DE,2012-08-27,75.2699966430664 +DE,2012-08-28,73.80999755859375 +DE,2012-08-29,74.31999969482422 +DE,2012-08-30,74.52999877929688 +DE,2012-08-31,75.11000061035156 +DE,2012-09-04,74.12000274658203 +DE,2012-09-05,74.81999969482422 +DE,2012-09-06,77.04000091552734 +DE,2012-09-07,78.22000122070312 +DE,2012-09-10,77.19000244140625 +DE,2012-09-11,78.25 +DE,2012-09-12,78.79000091552734 +DE,2012-09-13,80.37000274658203 +DE,2012-09-14,82.0 +DE,2012-09-17,81.0199966430664 +DE,2012-09-18,81.30999755859375 +DE,2012-09-19,81.9800033569336 +DE,2012-09-20,82.29000091552734 +DE,2012-09-21,82.69999694824219 +DE,2012-09-24,82.94999694824219 +DE,2012-09-25,81.6500015258789 +DE,2012-09-26,81.41000366210938 +DE,2012-09-27,82.0999984741211 +DE,2012-09-28,82.47000122070312 +DE,2012-10-01,82.5999984741211 +DE,2012-10-02,82.22000122070312 +DE,2012-10-03,81.91000366210938 +DE,2012-10-04,82.83000183105469 +DE,2012-10-05,82.77999877929688 +DE,2012-10-08,82.7699966430664 +DE,2012-10-09,81.7300033569336 +DE,2012-10-10,81.19000244140625 +DE,2012-10-11,82.37000274658203 +DE,2012-10-12,82.44000244140625 +DE,2012-10-15,83.2300033569336 +DE,2012-10-16,84.55999755859375 +DE,2012-10-17,85.80999755859375 +DE,2012-10-18,86.86000061035156 +DE,2012-10-19,84.98999786376953 +DE,2012-10-22,85.88999938964844 +DE,2012-10-23,85.02999877929688 +DE,2012-10-24,84.30999755859375 +DE,2012-10-25,84.69000244140625 +DE,2012-10-26,85.47000122070312 +DE,2012-10-31,85.44000244140625 +DE,2012-11-01,86.87000274658203 +DE,2012-11-02,85.5999984741211 +DE,2012-11-05,85.88999938964844 +DE,2012-11-06,86.0999984741211 +DE,2012-11-07,84.12999725341797 +DE,2012-11-08,83.58999633789062 +DE,2012-11-09,84.29000091552734 +DE,2012-11-12,85.68000030517578 +DE,2012-11-13,85.69000244140625 +DE,2012-11-14,84.73999786376953 +DE,2012-11-15,85.38999938964844 +DE,2012-11-16,85.25 +DE,2012-11-19,86.25 +DE,2012-11-20,85.98999786376953 +DE,2012-11-21,82.83000183105469 +DE,2012-11-23,83.97000122070312 +DE,2012-11-26,84.45999908447266 +DE,2012-11-27,84.4000015258789 +DE,2012-11-28,84.2699966430664 +DE,2012-11-29,84.86000061035156 +DE,2012-11-30,84.05000305175781 +DE,2012-12-03,83.22000122070312 +DE,2012-12-04,83.5 +DE,2012-12-05,84.23999786376953 +DE,2012-12-06,84.7300033569336 +DE,2012-12-07,85.43000030517578 +DE,2012-12-10,85.77999877929688 +DE,2012-12-11,85.43000030517578 +DE,2012-12-12,86.25 +DE,2012-12-13,85.55000305175781 +DE,2012-12-14,85.93000030517578 +DE,2012-12-17,86.37000274658203 +DE,2012-12-18,86.86000061035156 +DE,2012-12-19,86.08999633789062 +DE,2012-12-20,86.75 +DE,2012-12-21,86.19000244140625 +DE,2012-12-24,86.0999984741211 +DE,2012-12-26,86.5199966430664 +DE,2012-12-27,85.94000244140625 +DE,2012-12-28,84.55000305175781 +DE,2012-12-31,86.41999816894531 +DE,2013-01-02,87.98999786376953 +DE,2013-01-03,87.7699966430664 +DE,2013-01-04,88.66999816894531 +DE,2013-01-07,88.5999984741211 +DE,2013-01-08,87.68000030517578 +DE,2013-01-09,89.05999755859375 +DE,2013-01-10,89.91000366210938 +DE,2013-01-11,89.62000274658203 +DE,2013-01-14,89.86000061035156 +DE,2013-01-15,89.7300033569336 +DE,2013-01-16,89.55999755859375 +DE,2013-01-17,90.0999984741211 +DE,2013-01-18,90.95999908447266 +DE,2013-01-22,92.66000366210938 +DE,2013-01-23,92.7699966430664 +DE,2013-01-24,93.23999786376953 +DE,2013-01-25,93.47000122070312 +DE,2013-01-28,93.98999786376953 +DE,2013-01-29,95.05000305175781 +DE,2013-01-30,94.94000244140625 +DE,2013-01-31,94.05999755859375 +DE,2013-02-01,94.6500015258789 +DE,2013-02-04,93.1500015258789 +DE,2013-02-05,93.38999938964844 +DE,2013-02-06,92.69000244140625 +DE,2013-02-07,92.16999816894531 +DE,2013-02-08,92.80999755859375 +DE,2013-02-11,93.2300033569336 +DE,2013-02-12,93.97000122070312 +DE,2013-02-13,90.68000030517578 +DE,2013-02-14,90.56999969482422 +DE,2013-02-15,89.75 +DE,2013-02-19,90.37000274658203 +DE,2013-02-20,88.2300033569336 +DE,2013-02-21,87.05999755859375 +DE,2013-02-22,87.12999725341797 +DE,2013-02-25,85.55000305175781 +DE,2013-02-26,86.5 +DE,2013-02-27,87.81999969482422 +DE,2013-02-28,87.83000183105469 +DE,2013-03-01,87.88999938964844 +DE,2013-03-04,87.97000122070312 +DE,2013-03-05,90.11000061035156 +DE,2013-03-06,89.2699966430664 +DE,2013-03-07,89.7699966430664 +DE,2013-03-08,90.87999725341797 +DE,2013-03-11,91.44000244140625 +DE,2013-03-12,90.8499984741211 +DE,2013-03-13,91.33999633789062 +DE,2013-03-14,92.19999694824219 +DE,2013-03-15,92.23999786376953 +DE,2013-03-18,91.81999969482422 +DE,2013-03-19,90.56999969482422 +DE,2013-03-20,87.73999786376953 +DE,2013-03-21,86.88999938964844 +DE,2013-03-22,87.72000122070312 +DE,2013-03-25,86.87999725341797 +DE,2013-03-26,87.26000213623047 +DE,2013-03-27,87.44999694824219 +DE,2013-03-28,85.9800033569336 +DE,2013-04-01,85.08000183105469 +DE,2013-04-02,84.04000091552734 +DE,2013-04-03,84.80000305175781 +DE,2013-04-04,85.69000244140625 +DE,2013-04-05,85.68000030517578 +DE,2013-04-08,86.4800033569336 +DE,2013-04-09,86.68000030517578 +DE,2013-04-10,87.0999984741211 +DE,2013-04-11,87.58000183105469 +DE,2013-04-12,86.13999938964844 +DE,2013-04-15,82.94999694824219 +DE,2013-04-16,83.18000030517578 +DE,2013-04-17,82.55999755859375 +DE,2013-04-18,82.56999969482422 +DE,2013-04-19,83.45999908447266 +DE,2013-04-22,83.81999969482422 +DE,2013-04-23,84.77999877929688 +DE,2013-04-24,85.12000274658203 +DE,2013-04-25,86.02999877929688 +DE,2013-04-26,85.48999786376953 +DE,2013-04-29,88.83000183105469 +DE,2013-04-30,89.30000305175781 +DE,2013-05-01,87.7699966430664 +DE,2013-05-02,89.54000091552734 +DE,2013-05-03,90.54000091552734 +DE,2013-05-06,91.12999725341797 +DE,2013-05-07,91.7300033569336 +DE,2013-05-08,92.3499984741211 +DE,2013-05-09,92.19000244140625 +DE,2013-05-10,92.30000305175781 +DE,2013-05-13,92.58000183105469 +DE,2013-05-14,93.7699966430664 +DE,2013-05-15,89.63999938964844 +DE,2013-05-16,89.38999938964844 +DE,2013-05-17,86.97000122070312 +DE,2013-05-20,88.04000091552734 +DE,2013-05-21,87.58999633789062 +DE,2013-05-22,86.83000183105469 +DE,2013-05-23,87.18000030517578 +DE,2013-05-24,86.29000091552734 +DE,2013-05-28,86.33999633789062 +DE,2013-05-29,87.3499984741211 +DE,2013-05-30,87.41000366210938 +DE,2013-05-31,87.11000061035156 +DE,2013-06-03,88.3499984741211 +DE,2013-06-04,87.1500015258789 +DE,2013-06-05,85.9000015258789 +DE,2013-06-06,86.08999633789062 +DE,2013-06-07,86.80999755859375 +DE,2013-06-10,86.19999694824219 +DE,2013-06-11,85.23999786376953 +DE,2013-06-12,84.31999969482422 +DE,2013-06-13,85.5999984741211 +DE,2013-06-14,84.87999725341797 +DE,2013-06-17,84.80999755859375 +DE,2013-06-18,85.0 +DE,2013-06-19,85.08000183105469 +DE,2013-06-20,82.88999938964844 +DE,2013-06-21,82.47000122070312 +DE,2013-06-24,81.0 +DE,2013-06-25,82.44999694824219 +DE,2013-06-26,82.1500015258789 +DE,2013-06-27,82.94999694824219 +DE,2013-06-28,81.25 +DE,2013-07-01,81.30999755859375 +DE,2013-07-02,80.9000015258789 +DE,2013-07-03,80.98999786376953 +DE,2013-07-05,81.44000244140625 +DE,2013-07-08,81.3499984741211 +DE,2013-07-09,83.91000366210938 +DE,2013-07-10,82.87000274658203 +DE,2013-07-11,84.25 +DE,2013-07-12,83.94000244140625 +DE,2013-07-15,84.41999816894531 +DE,2013-07-16,83.95999908447266 +DE,2013-07-17,83.5999984741211 +DE,2013-07-18,83.66000366210938 +DE,2013-07-19,84.05000305175781 +DE,2013-07-22,84.77999877929688 +DE,2013-07-23,83.9000015258789 +DE,2013-07-24,82.58999633789062 +DE,2013-07-25,82.9000015258789 +DE,2013-07-26,82.80999755859375 +DE,2013-07-29,83.0199966430664 +DE,2013-07-30,82.9800033569336 +DE,2013-07-31,83.06999969482422 +DE,2013-08-01,83.05000305175781 +DE,2013-08-02,83.4000015258789 +DE,2013-08-05,82.80000305175781 +DE,2013-08-06,81.19999694824219 +DE,2013-08-07,80.98999786376953 +DE,2013-08-08,82.31999969482422 +DE,2013-08-09,81.73999786376953 +DE,2013-08-12,83.37999725341797 +DE,2013-08-13,83.91000366210938 +DE,2013-08-14,82.33999633789062 +DE,2013-08-15,84.36000061035156 +DE,2013-08-16,84.11000061035156 +DE,2013-08-19,84.5199966430664 +DE,2013-08-20,83.25 +DE,2013-08-21,82.51000213623047 +DE,2013-08-22,83.25 +DE,2013-08-23,83.5 +DE,2013-08-26,84.7699966430664 +DE,2013-08-27,83.4800033569336 +DE,2013-08-28,84.12000274658203 +DE,2013-08-29,83.80000305175781 +DE,2013-08-30,83.63999938964844 +DE,2013-09-03,84.05999755859375 +DE,2013-09-04,84.4800033569336 +DE,2013-09-05,82.55000305175781 +DE,2013-09-06,82.61000061035156 +DE,2013-09-09,83.87999725341797 +DE,2013-09-10,84.18000030517578 +DE,2013-09-11,84.30999755859375 +DE,2013-09-12,83.19000244140625 +DE,2013-09-13,82.48999786376953 +DE,2013-09-16,83.54000091552734 +DE,2013-09-17,83.70999908447266 +DE,2013-09-18,84.51000213623047 +DE,2013-09-19,85.0999984741211 +DE,2013-09-20,83.81999969482422 +DE,2013-09-23,84.01000213623047 +DE,2013-09-24,84.26000213623047 +DE,2013-09-25,84.63999938964844 +DE,2013-09-26,83.08000183105469 +DE,2013-09-27,82.37000274658203 +DE,2013-09-30,81.38999938964844 +DE,2013-10-01,82.22000122070312 +DE,2013-10-02,82.30000305175781 +DE,2013-10-03,82.08999633789062 +DE,2013-10-04,82.55000305175781 +DE,2013-10-07,82.45999908447266 +DE,2013-10-08,82.20999908447266 +DE,2013-10-09,82.5999984741211 +DE,2013-10-10,82.91999816894531 +DE,2013-10-11,82.30999755859375 +DE,2013-10-14,83.0999984741211 +DE,2013-10-15,82.36000061035156 +DE,2013-10-16,82.97000122070312 +DE,2013-10-17,83.6500015258789 +DE,2013-10-18,84.19000244140625 +DE,2013-10-21,84.16999816894531 +DE,2013-10-22,84.54000091552734 +DE,2013-10-23,84.08000183105469 +DE,2013-10-24,84.27999877929688 +DE,2013-10-25,83.55000305175781 +DE,2013-10-28,83.47000122070312 +DE,2013-10-29,82.6500015258789 +DE,2013-10-30,82.20999908447266 +DE,2013-10-31,81.83999633789062 +DE,2013-11-01,81.63999938964844 +DE,2013-11-04,81.79000091552734 +DE,2013-11-05,81.80000305175781 +DE,2013-11-06,81.80000305175781 +DE,2013-11-07,81.55999755859375 +DE,2013-11-08,81.5 +DE,2013-11-11,81.86000061035156 +DE,2013-11-12,82.12000274658203 +DE,2013-11-13,82.83999633789062 +DE,2013-11-14,82.8499984741211 +DE,2013-11-15,82.83000183105469 +DE,2013-11-18,83.66000366210938 +DE,2013-11-19,82.80999755859375 +DE,2013-11-20,84.5199966430664 +DE,2013-11-21,83.8499984741211 +DE,2013-11-22,84.7699966430664 +DE,2013-11-25,84.68000030517578 +DE,2013-11-26,83.83999633789062 +DE,2013-11-27,83.80000305175781 +DE,2013-11-29,84.23999786376953 +DE,2013-12-02,83.87000274658203 +DE,2013-12-03,82.70999908447266 +DE,2013-12-04,85.37999725341797 +DE,2013-12-05,84.86000061035156 +DE,2013-12-06,85.31999969482422 +DE,2013-12-09,87.19999694824219 +DE,2013-12-10,88.04000091552734 +DE,2013-12-11,87.27999877929688 +DE,2013-12-12,86.83999633789062 +DE,2013-12-13,87.18000030517578 +DE,2013-12-16,88.87000274658203 +DE,2013-12-17,88.30000305175781 +DE,2013-12-18,89.41000366210938 +DE,2013-12-19,89.41000366210938 +DE,2013-12-20,90.08000183105469 +DE,2013-12-23,90.63999938964844 +DE,2013-12-24,90.86000061035156 +DE,2013-12-26,91.12000274658203 +DE,2013-12-27,90.69999694824219 +DE,2013-12-30,90.81999969482422 +DE,2013-12-31,91.33000183105469 +DE,2014-01-02,90.26000213623047 +DE,2014-01-03,90.66000366210938 +DE,2014-01-06,89.91000366210938 +DE,2014-01-07,90.30999755859375 +DE,2014-01-08,89.33999633789062 +DE,2014-01-09,88.9800033569336 +DE,2014-01-10,89.76000213623047 +DE,2014-01-13,89.51000213623047 +DE,2014-01-14,89.69999694824219 +DE,2014-01-15,89.80000305175781 +DE,2014-01-16,89.83000183105469 +DE,2014-01-17,89.3499984741211 +DE,2014-01-21,89.37999725341797 +DE,2014-01-22,88.66000366210938 +DE,2014-01-23,87.87999725341797 +DE,2014-01-24,85.55000305175781 +DE,2014-01-27,86.01000213623047 +DE,2014-01-28,86.58999633789062 +DE,2014-01-29,85.93000030517578 +DE,2014-01-30,86.58000183105469 +DE,2014-01-31,85.95999908447266 +DE,2014-02-03,84.77999877929688 +DE,2014-02-04,85.11000061035156 +DE,2014-02-05,84.69999694824219 +DE,2014-02-06,85.43000030517578 +DE,2014-02-07,86.55999755859375 +DE,2014-02-10,87.36000061035156 +DE,2014-02-11,87.45999908447266 +DE,2014-02-12,86.9000015258789 +DE,2014-02-13,85.8499984741211 +DE,2014-02-14,85.83999633789062 +DE,2014-02-18,85.0999984741211 +DE,2014-02-19,84.29000091552734 +DE,2014-02-20,85.12000274658203 +DE,2014-02-21,84.69000244140625 +DE,2014-02-24,84.80000305175781 +DE,2014-02-25,84.05000305175781 +DE,2014-02-26,84.3499984741211 +DE,2014-02-27,84.97000122070312 +DE,2014-02-28,85.93000030517578 +DE,2014-03-03,86.95999908447266 +DE,2014-03-04,86.62999725341797 +DE,2014-03-05,86.91999816894531 +DE,2014-03-06,88.2300033569336 +DE,2014-03-07,88.80000305175781 +DE,2014-03-10,88.5199966430664 +DE,2014-03-11,89.11000061035156 +DE,2014-03-12,88.83999633789062 +DE,2014-03-13,87.9800033569336 +DE,2014-03-14,87.19999694824219 +DE,2014-03-17,87.48999786376953 +DE,2014-03-18,87.66999816894531 +DE,2014-03-19,87.29000091552734 +DE,2014-03-20,87.56999969482422 +DE,2014-03-21,89.83999633789062 +DE,2014-03-24,88.51000213623047 +DE,2014-03-25,89.0999984741211 +DE,2014-03-26,88.33000183105469 +DE,2014-03-27,87.86000061035156 +DE,2014-03-28,88.75 +DE,2014-03-31,90.80000305175781 +DE,2014-04-01,91.38999938964844 +DE,2014-04-02,91.9000015258789 +DE,2014-04-03,92.05999755859375 +DE,2014-04-04,91.83000183105469 +DE,2014-04-07,91.1500015258789 +DE,2014-04-08,92.54000091552734 +DE,2014-04-09,93.37999725341797 +DE,2014-04-10,92.73999786376953 +DE,2014-04-11,92.01000213623047 +DE,2014-04-14,92.44000244140625 +DE,2014-04-15,92.33999633789062 +DE,2014-04-16,93.1500015258789 +DE,2014-04-17,93.4000015258789 +DE,2014-04-21,93.12000274658203 +DE,2014-04-22,93.33999633789062 +DE,2014-04-23,93.56999969482422 +DE,2014-04-24,93.88999938964844 +DE,2014-04-25,93.13999938964844 +DE,2014-04-28,92.7699966430664 +DE,2014-04-29,93.7300033569336 +DE,2014-04-30,93.33999633789062 +DE,2014-05-01,93.22000122070312 +DE,2014-05-02,92.91999816894531 +DE,2014-05-05,92.69000244140625 +DE,2014-05-06,92.7699966430664 +DE,2014-05-07,94.52999877929688 +DE,2014-05-08,94.27999877929688 +DE,2014-05-09,94.33999633789062 +DE,2014-05-12,93.6500015258789 +DE,2014-05-13,93.61000061035156 +DE,2014-05-14,91.69999694824219 +DE,2014-05-15,91.20999908447266 +DE,2014-05-16,91.2699966430664 +DE,2014-05-19,90.66999816894531 +DE,2014-05-20,89.94999694824219 +DE,2014-05-21,89.9800033569336 +DE,2014-05-22,89.98999786376953 +DE,2014-05-23,89.9800033569336 +DE,2014-05-27,90.91999816894531 +DE,2014-05-28,90.91000366210938 +DE,2014-05-29,91.0999984741211 +DE,2014-05-30,91.16999816894531 +DE,2014-06-02,91.18000030517578 +DE,2014-06-03,90.83999633789062 +DE,2014-06-04,90.83999633789062 +DE,2014-06-05,91.30000305175781 +DE,2014-06-06,92.30000305175781 +DE,2014-06-09,93.0 +DE,2014-06-10,92.44999694824219 +DE,2014-06-11,91.41999816894531 +DE,2014-06-12,90.47000122070312 +DE,2014-06-13,90.47000122070312 +DE,2014-06-16,90.37000274658203 +DE,2014-06-17,90.5999984741211 +DE,2014-06-18,91.19000244140625 +DE,2014-06-19,91.58000183105469 +DE,2014-06-20,92.04000091552734 +DE,2014-06-23,91.38999938964844 +DE,2014-06-24,90.62999725341797 +DE,2014-06-25,90.73999786376953 +DE,2014-06-26,90.41000366210938 +DE,2014-06-27,90.81999969482422 +DE,2014-06-30,90.55000305175781 +DE,2014-07-01,90.08000183105469 +DE,2014-07-02,90.3499984741211 +DE,2014-07-03,91.37999725341797 +DE,2014-07-07,90.79000091552734 +DE,2014-07-08,90.12000274658203 +DE,2014-07-09,89.16000366210938 +DE,2014-07-10,88.12000274658203 +DE,2014-07-11,88.52999877929688 +DE,2014-07-14,88.51000213623047 +DE,2014-07-15,88.55999755859375 +DE,2014-07-16,89.44999694824219 +DE,2014-07-17,87.43000030517578 +DE,2014-07-18,87.62999725341797 +DE,2014-07-21,87.63999938964844 +DE,2014-07-22,88.4000015258789 +DE,2014-07-23,87.44999694824219 +DE,2014-07-24,86.9800033569336 +DE,2014-07-25,86.16999816894531 +DE,2014-07-28,86.01000213623047 +DE,2014-07-29,85.83000183105469 +DE,2014-07-30,85.43000030517578 +DE,2014-07-31,85.11000061035156 +DE,2014-08-01,84.95999908447266 +DE,2014-08-04,85.2699966430664 +DE,2014-08-05,85.29000091552734 +DE,2014-08-06,85.41000366210938 +DE,2014-08-07,85.37000274658203 +DE,2014-08-08,86.9800033569336 +DE,2014-08-11,87.16000366210938 +DE,2014-08-12,86.4800033569336 +DE,2014-08-13,84.48999786376953 +DE,2014-08-14,84.88999938964844 +DE,2014-08-15,84.80000305175781 +DE,2014-08-18,86.11000061035156 +DE,2014-08-19,85.70999908447266 +DE,2014-08-20,85.87000274658203 +DE,2014-08-21,86.20999908447266 +DE,2014-08-22,84.76000213623047 +DE,2014-08-25,85.11000061035156 +DE,2014-08-26,84.0999984741211 +DE,2014-08-27,83.8499984741211 +DE,2014-08-28,83.97000122070312 +DE,2014-08-29,84.08999633789062 +DE,2014-09-02,83.7699966430664 +DE,2014-09-03,83.16999816894531 +DE,2014-09-04,83.11000061035156 +DE,2014-09-05,82.79000091552734 +DE,2014-09-08,82.93000030517578 +DE,2014-09-09,82.25 +DE,2014-09-10,81.9800033569336 +DE,2014-09-11,82.08000183105469 +DE,2014-09-12,81.94999694824219 +DE,2014-09-15,82.68000030517578 +DE,2014-09-16,82.93000030517578 +DE,2014-09-17,83.56999969482422 +DE,2014-09-18,84.1500015258789 +DE,2014-09-19,83.63999938964844 +DE,2014-09-22,83.73999786376953 +DE,2014-09-23,83.31999969482422 +DE,2014-09-24,83.7699966430664 +DE,2014-09-25,83.12999725341797 +DE,2014-09-26,82.83000183105469 +DE,2014-09-29,82.33999633789062 +DE,2014-09-30,81.98999786376953 +DE,2014-10-01,81.55000305175781 +DE,2014-10-02,81.70999908447266 +DE,2014-10-03,82.16000366210938 +DE,2014-10-06,82.83999633789062 +DE,2014-10-07,80.01000213623047 +DE,2014-10-08,81.30999755859375 +DE,2014-10-09,81.1500015258789 +DE,2014-10-10,80.9800033569336 +DE,2014-10-13,81.6500015258789 +DE,2014-10-14,84.36000061035156 +DE,2014-10-15,84.93000030517578 +DE,2014-10-16,84.12000274658203 +DE,2014-10-17,83.29000091552734 +DE,2014-10-20,82.19999694824219 +DE,2014-10-21,83.77999877929688 +DE,2014-10-22,83.41999816894531 +DE,2014-10-23,85.16999816894531 +DE,2014-10-24,85.43000030517578 +DE,2014-10-27,84.58000183105469 +DE,2014-10-28,85.48999786376953 +DE,2014-10-29,85.1500015258789 +DE,2014-10-30,85.2300033569336 +DE,2014-10-31,85.54000091552734 +DE,2014-11-03,85.0 +DE,2014-11-04,84.55000305175781 +DE,2014-11-05,84.97000122070312 +DE,2014-11-06,87.7699966430664 +DE,2014-11-07,88.66000366210938 +DE,2014-11-10,88.54000091552734 +DE,2014-11-11,88.44999694824219 +DE,2014-11-12,88.2699966430664 +DE,2014-11-13,87.45999908447266 +DE,2014-11-14,87.5199966430664 +DE,2014-11-17,86.80999755859375 +DE,2014-11-18,87.29000091552734 +DE,2014-11-19,86.33000183105469 +DE,2014-11-20,85.37000274658203 +DE,2014-11-21,87.06999969482422 +DE,2014-11-24,87.5199966430664 +DE,2014-11-25,87.79000091552734 +DE,2014-11-26,86.98999786376953 +DE,2014-11-28,86.62000274658203 +DE,2014-12-01,89.58000183105469 +DE,2014-12-02,88.30999755859375 +DE,2014-12-03,90.18000030517578 +DE,2014-12-04,89.56999969482422 +DE,2014-12-05,89.7300033569336 +DE,2014-12-08,88.83999633789062 +DE,2014-12-09,89.19999694824219 +DE,2014-12-10,87.5199966430664 +DE,2014-12-11,87.98999786376953 +DE,2014-12-12,86.41000366210938 +DE,2014-12-15,87.47000122070312 +DE,2014-12-16,87.80000305175781 +DE,2014-12-17,88.73999786376953 +DE,2014-12-18,89.54000091552734 +DE,2014-12-19,90.0999984741211 +DE,2014-12-22,90.23999786376953 +DE,2014-12-23,90.8499984741211 +DE,2014-12-24,90.26000213623047 +DE,2014-12-26,90.23999786376953 +DE,2014-12-29,90.13999938964844 +DE,2014-12-30,89.45999908447266 +DE,2014-12-31,88.47000122070312 +DE,2015-01-02,88.33999633789062 +DE,2015-01-05,86.44999694824219 +DE,2015-01-06,85.7300033569336 +DE,2015-01-07,85.36000061035156 +DE,2015-01-08,86.48999786376953 +DE,2015-01-09,85.6500015258789 +DE,2015-01-12,85.44999694824219 +DE,2015-01-13,85.88999938964844 +DE,2015-01-14,86.4800033569336 +DE,2015-01-15,87.19999694824219 +DE,2015-01-16,87.30000305175781 +DE,2015-01-20,87.12999725341797 +DE,2015-01-21,87.62999725341797 +DE,2015-01-22,89.51000213623047 +DE,2015-01-23,88.3499984741211 +DE,2015-01-26,88.43000030517578 +DE,2015-01-27,86.04000091552734 +DE,2015-01-28,84.58000183105469 +DE,2015-01-29,85.91000366210938 +DE,2015-01-30,85.19000244140625 +DE,2015-02-02,86.63999938964844 +DE,2015-02-03,88.62999725341797 +DE,2015-02-04,88.68000030517578 +DE,2015-02-05,89.12000274658203 +DE,2015-02-06,88.9800033569336 +DE,2015-02-09,88.94999694824219 +DE,2015-02-10,88.75 +DE,2015-02-11,88.81999969482422 +DE,2015-02-12,89.37000274658203 +DE,2015-02-13,90.04000091552734 +DE,2015-02-17,89.91999816894531 +DE,2015-02-18,92.75 +DE,2015-02-19,91.70999908447266 +DE,2015-02-20,92.43000030517578 +DE,2015-02-23,90.9800033569336 +DE,2015-02-24,91.5 +DE,2015-02-25,91.62000274658203 +DE,2015-02-26,91.18000030517578 +DE,2015-02-27,90.5999984741211 +DE,2015-03-02,91.02999877929688 +DE,2015-03-03,91.2699966430664 +DE,2015-03-04,90.44999694824219 +DE,2015-03-05,90.45999908447266 +DE,2015-03-06,90.26000213623047 +DE,2015-03-09,92.0199966430664 +DE,2015-03-10,90.98999786376953 +DE,2015-03-11,90.2300033569336 +DE,2015-03-12,90.18000030517578 +DE,2015-03-13,89.48999786376953 +DE,2015-03-16,89.13999938964844 +DE,2015-03-17,88.62999725341797 +DE,2015-03-18,89.31999969482422 +DE,2015-03-19,88.08000183105469 +DE,2015-03-20,89.18000030517578 +DE,2015-03-23,89.38999938964844 +DE,2015-03-24,88.47000122070312 +DE,2015-03-25,88.30000305175781 +DE,2015-03-26,88.01000213623047 +DE,2015-03-27,87.45999908447266 +DE,2015-03-30,88.61000061035156 +DE,2015-03-31,87.69000244140625 +DE,2015-04-01,87.5999984741211 +DE,2015-04-02,87.9800033569336 +DE,2015-04-06,88.4800033569336 +DE,2015-04-07,88.44000244140625 +DE,2015-04-08,87.8499984741211 +DE,2015-04-09,88.44999694824219 +DE,2015-04-10,89.06999969482422 +DE,2015-04-13,88.0 +DE,2015-04-14,87.91999816894531 +DE,2015-04-15,89.33999633789062 +DE,2015-04-16,88.94000244140625 +DE,2015-04-17,87.51000213623047 +DE,2015-04-20,88.9000015258789 +DE,2015-04-21,87.91999816894531 +DE,2015-04-22,88.0999984741211 +DE,2015-04-23,88.58999633789062 +DE,2015-04-24,88.38999938964844 +DE,2015-04-27,88.93000030517578 +DE,2015-04-28,88.88999938964844 +DE,2015-04-29,89.87000274658203 +DE,2015-04-30,90.5199966430664 +DE,2015-05-01,91.38999938964844 +DE,2015-05-04,90.88999938964844 +DE,2015-05-05,90.13999938964844 +DE,2015-05-06,89.97000122070312 +DE,2015-05-07,89.62999725341797 +DE,2015-05-08,89.88999938964844 +DE,2015-05-11,91.13999938964844 +DE,2015-05-12,90.41000366210938 +DE,2015-05-13,90.63999938964844 +DE,2015-05-14,92.20999908447266 +DE,2015-05-15,89.12999725341797 +DE,2015-05-18,89.18000030517578 +DE,2015-05-19,89.16999816894531 +DE,2015-05-20,88.9800033569336 +DE,2015-05-21,89.45999908447266 +DE,2015-05-22,93.3499984741211 +DE,2015-05-26,93.80000305175781 +DE,2015-05-27,94.36000061035156 +DE,2015-05-28,93.5 +DE,2015-05-29,93.68000030517578 +DE,2015-06-01,92.63999938964844 +DE,2015-06-02,92.75 +DE,2015-06-03,92.73999786376953 +DE,2015-06-04,91.87000274658203 +DE,2015-06-05,92.12999725341797 +DE,2015-06-08,91.61000061035156 +DE,2015-06-09,91.8499984741211 +DE,2015-06-10,92.94000244140625 +DE,2015-06-11,93.20999908447266 +DE,2015-06-12,92.55999755859375 +DE,2015-06-15,92.45999908447266 +DE,2015-06-16,92.12000274658203 +DE,2015-06-17,92.25 +DE,2015-06-18,92.5999984741211 +DE,2015-06-19,92.55999755859375 +DE,2015-06-22,93.55000305175781 +DE,2015-06-23,93.68000030517578 +DE,2015-06-24,94.0 +DE,2015-06-25,94.0 +DE,2015-06-26,96.44000244140625 +DE,2015-06-29,94.95999908447266 +DE,2015-06-30,97.05000305175781 +DE,2015-07-01,96.19000244140625 +DE,2015-07-02,96.3499984741211 +DE,2015-07-06,95.56999969482422 +DE,2015-07-07,96.27999877929688 +DE,2015-07-08,94.95999908447266 +DE,2015-07-09,94.54000091552734 +DE,2015-07-10,95.16999816894531 +DE,2015-07-13,96.2699966430664 +DE,2015-07-14,96.4000015258789 +DE,2015-07-15,96.5199966430664 +DE,2015-07-16,97.33000183105469 +DE,2015-07-17,96.97000122070312 +DE,2015-07-20,96.22000122070312 +DE,2015-07-21,95.51000213623047 +DE,2015-07-22,94.81999969482422 +DE,2015-07-23,93.26000213623047 +DE,2015-07-24,92.41999816894531 +DE,2015-07-27,91.25 +DE,2015-07-28,92.47000122070312 +DE,2015-07-29,93.62999725341797 +DE,2015-07-30,93.51000213623047 +DE,2015-07-31,94.56999969482422 +DE,2015-08-03,93.41999816894531 +DE,2015-08-04,93.11000061035156 +DE,2015-08-05,95.5199966430664 +DE,2015-08-06,95.5999984741211 +DE,2015-08-07,95.8499984741211 +DE,2015-08-10,97.13999938964844 +DE,2015-08-11,96.23999786376953 +DE,2015-08-12,93.63999938964844 +DE,2015-08-13,93.0999984741211 +DE,2015-08-14,94.33999633789062 +DE,2015-08-17,94.18000030517578 +DE,2015-08-18,93.91000366210938 +DE,2015-08-19,91.9800033569336 +DE,2015-08-20,90.6500015258789 +DE,2015-08-21,83.29000091552734 +DE,2015-08-24,80.7699966430664 +DE,2015-08-25,79.08999633789062 +DE,2015-08-26,81.2300033569336 +DE,2015-08-27,82.38999938964844 +DE,2015-08-28,82.47000122070312 +DE,2015-08-31,81.77999877929688 +DE,2015-09-01,80.0 +DE,2015-09-02,80.77999877929688 +DE,2015-09-03,80.98999786376953 +DE,2015-09-04,79.22000122070312 +DE,2015-09-08,80.0999984741211 +DE,2015-09-09,79.56999969482422 +DE,2015-09-10,80.06999969482422 +DE,2015-09-11,79.25 +DE,2015-09-14,79.68000030517578 +DE,2015-09-15,81.41000366210938 +DE,2015-09-16,81.3499984741211 +DE,2015-09-17,80.43000030517578 +DE,2015-09-18,79.54000091552734 +DE,2015-09-21,79.16000366210938 +DE,2015-09-22,78.83999633789062 +DE,2015-09-23,77.69000244140625 +DE,2015-09-24,75.76000213623047 +DE,2015-09-25,75.80999755859375 +DE,2015-09-28,73.76000213623047 +DE,2015-09-29,73.62000274658203 +DE,2015-09-30,74.0 +DE,2015-10-01,72.88999938964844 +DE,2015-10-02,73.56999969482422 +DE,2015-10-05,78.20999908447266 +DE,2015-10-06,78.44000244140625 +DE,2015-10-07,78.88999938964844 +DE,2015-10-08,80.91000366210938 +DE,2015-10-09,79.87000274658203 +DE,2015-10-12,78.43000030517578 +DE,2015-10-13,76.93000030517578 +DE,2015-10-14,76.27999877929688 +DE,2015-10-15,76.2300033569336 +DE,2015-10-16,76.0 +DE,2015-10-19,75.97000122070312 +DE,2015-10-20,76.38999938964844 +DE,2015-10-21,76.6500015258789 +DE,2015-10-22,79.3499984741211 +DE,2015-10-23,80.26000213623047 +DE,2015-10-26,77.51000213623047 +DE,2015-10-27,76.12000274658203 +DE,2015-10-28,78.94999694824219 +DE,2015-10-29,78.23999786376953 +DE,2015-10-30,78.0 +DE,2015-11-02,80.19000244140625 +DE,2015-11-03,79.54000091552734 +DE,2015-11-04,78.23999786376953 +DE,2015-11-05,77.93000030517578 +DE,2015-11-06,77.51000213623047 +DE,2015-11-09,76.23999786376953 +DE,2015-11-10,76.2699966430664 +DE,2015-11-11,75.05000305175781 +DE,2015-11-12,73.2699966430664 +DE,2015-11-13,74.6500015258789 +DE,2015-11-16,74.70999908447266 +DE,2015-11-17,73.80000305175781 +DE,2015-11-18,74.5199966430664 +DE,2015-11-19,74.94000244140625 +DE,2015-11-20,75.4800033569336 +DE,2015-11-23,74.61000061035156 +DE,2015-11-24,76.33999633789062 +DE,2015-11-25,80.0 +DE,2015-11-27,79.08999633789062 +DE,2015-11-30,79.56999969482422 +DE,2015-12-01,79.48999786376953 +DE,2015-12-02,79.33000183105469 +DE,2015-12-03,78.30000305175781 +DE,2015-12-04,79.58999633789062 +DE,2015-12-07,79.0999984741211 +DE,2015-12-08,79.25 +DE,2015-12-09,79.23999786376953 +DE,2015-12-10,78.5999984741211 +DE,2015-12-11,77.16000366210938 +DE,2015-12-14,78.94000244140625 +DE,2015-12-15,77.25 +DE,2015-12-16,78.19000244140625 +DE,2015-12-17,76.91000366210938 +DE,2015-12-18,74.97000122070312 +DE,2015-12-21,75.70999908447266 +DE,2015-12-22,77.58999633789062 +DE,2015-12-23,79.22000122070312 +DE,2015-12-24,78.79000091552734 +DE,2015-12-28,77.97000122070312 +DE,2015-12-29,77.63999938964844 +DE,2015-12-30,77.5 +DE,2015-12-31,76.2699966430664 +DE,2016-01-04,76.08000183105469 +DE,2016-01-05,76.5199966430664 +DE,2016-01-06,75.66000366210938 +DE,2016-01-07,74.98999786376953 +DE,2016-01-08,73.76000213623047 +DE,2016-01-11,74.1500015258789 +DE,2016-01-12,74.5199966430664 +DE,2016-01-13,73.22000122070312 +DE,2016-01-14,73.5999984741211 +DE,2016-01-15,73.12000274658203 +DE,2016-01-19,72.45999908447266 +DE,2016-01-20,72.0 +DE,2016-01-21,73.02999877929688 +DE,2016-01-22,74.61000061035156 +DE,2016-01-25,71.77999877929688 +DE,2016-01-26,73.56999969482422 +DE,2016-01-27,73.62999725341797 +DE,2016-01-28,74.80999755859375 +DE,2016-01-29,77.01000213623047 +DE,2016-02-01,76.80000305175781 +DE,2016-02-02,74.58000183105469 +DE,2016-02-03,75.41000366210938 +DE,2016-02-04,78.69999694824219 +DE,2016-02-05,78.41999816894531 +DE,2016-02-08,77.06999969482422 +DE,2016-02-09,78.08000183105469 +DE,2016-02-10,77.41000366210938 +DE,2016-02-11,76.41000366210938 +DE,2016-02-12,78.2699966430664 +DE,2016-02-16,79.80999755859375 +DE,2016-02-17,81.43000030517578 +DE,2016-02-18,80.33000183105469 +DE,2016-02-19,77.0 +DE,2016-02-22,78.4000015258789 +DE,2016-02-23,77.13999938964844 +DE,2016-02-24,79.0 +DE,2016-02-25,79.5999984741211 +DE,2016-02-26,79.47000122070312 +DE,2016-02-29,80.18000030517578 +DE,2016-03-01,81.05000305175781 +DE,2016-03-02,81.83999633789062 +DE,2016-03-03,83.66999816894531 +DE,2016-03-04,84.87999725341797 +DE,2016-03-07,85.68000030517578 +DE,2016-03-08,83.8499984741211 +DE,2016-03-09,83.04000091552734 +DE,2016-03-10,82.37999725341797 +DE,2016-03-11,82.94999694824219 +DE,2016-03-14,81.8499984741211 +DE,2016-03-15,80.6500015258789 +DE,2016-03-16,81.41000366210938 +DE,2016-03-17,83.05999755859375 +DE,2016-03-18,82.62999725341797 +DE,2016-03-21,82.72000122070312 +DE,2016-03-22,82.26000213623047 +DE,2016-03-23,80.83999633789062 +DE,2016-03-24,80.23999786376953 +DE,2016-03-28,80.16999816894531 +DE,2016-03-29,80.5 +DE,2016-03-30,80.12000274658203 +DE,2016-03-31,76.98999786376953 +DE,2016-04-01,76.5 +DE,2016-04-04,75.9000015258789 +DE,2016-04-05,76.06999969482422 +DE,2016-04-06,76.33999633789062 +DE,2016-04-07,76.18000030517578 +DE,2016-04-08,76.30999755859375 +DE,2016-04-11,75.75 +DE,2016-04-12,76.5999984741211 +DE,2016-04-13,78.45999908447266 +DE,2016-04-14,77.66000366210938 +DE,2016-04-15,77.44000244140625 +DE,2016-04-18,78.31999969482422 +DE,2016-04-19,82.36000061035156 +DE,2016-04-20,84.26000213623047 +DE,2016-04-21,82.80000305175781 +DE,2016-04-22,82.80000305175781 +DE,2016-04-25,82.41000366210938 +DE,2016-04-26,83.41999816894531 +DE,2016-04-27,84.70999908447266 +DE,2016-04-28,83.93000030517578 +DE,2016-04-29,84.11000061035156 +DE,2016-05-02,84.29000091552734 +DE,2016-05-03,83.4000015258789 +DE,2016-05-04,82.18000030517578 +DE,2016-05-05,81.19999694824219 +DE,2016-05-06,81.44999694824219 +DE,2016-05-09,80.58000183105469 +DE,2016-05-10,83.80999755859375 +DE,2016-05-11,83.9000015258789 +DE,2016-05-12,84.1500015258789 +DE,2016-05-13,82.47000122070312 +DE,2016-05-16,83.62999725341797 +DE,2016-05-17,83.19999694824219 +DE,2016-05-18,82.5999984741211 +DE,2016-05-19,82.25 +DE,2016-05-20,77.73999786376953 +DE,2016-05-23,77.87999725341797 +DE,2016-05-24,79.63999938964844 +DE,2016-05-25,80.48999786376953 +DE,2016-05-26,80.2699966430664 +DE,2016-05-27,80.5 +DE,2016-05-31,82.29000091552734 +DE,2016-06-01,82.83000183105469 +DE,2016-06-02,84.05999755859375 +DE,2016-06-03,85.56999969482422 +DE,2016-06-06,87.4800033569336 +DE,2016-06-07,87.30999755859375 +DE,2016-06-08,87.18000030517578 +DE,2016-06-09,86.94999694824219 +DE,2016-06-10,85.66999816894531 +DE,2016-06-13,85.31999969482422 +DE,2016-06-14,85.1500015258789 +DE,2016-06-15,84.83000183105469 +DE,2016-06-16,85.12000274658203 +DE,2016-06-17,86.0 +DE,2016-06-20,85.58999633789062 +DE,2016-06-21,84.08999633789062 +DE,2016-06-22,83.91999816894531 +DE,2016-06-23,84.29000091552734 +DE,2016-06-24,81.72000122070312 +DE,2016-06-27,80.58000183105469 +DE,2016-06-28,81.37999725341797 +DE,2016-06-29,81.51000213623047 +DE,2016-06-30,81.04000091552734 +DE,2016-07-01,80.9000015258789 +DE,2016-07-05,79.16999816894531 +DE,2016-07-06,79.47000122070312 +DE,2016-07-07,79.37000274658203 +DE,2016-07-08,80.97000122070312 +DE,2016-07-11,80.98999786376953 +DE,2016-07-12,82.41999816894531 +DE,2016-07-13,82.95999908447266 +DE,2016-07-14,83.63999938964844 +DE,2016-07-15,83.41000366210938 +DE,2016-07-18,83.81999969482422 +DE,2016-07-19,83.26000213623047 +DE,2016-07-20,82.80999755859375 +DE,2016-07-21,82.22000122070312 +DE,2016-07-22,80.12000274658203 +DE,2016-07-25,77.91999816894531 +DE,2016-07-26,78.98999786376953 +DE,2016-07-27,78.44999694824219 +DE,2016-07-28,78.16999816894531 +DE,2016-07-29,77.70999908447266 +DE,2016-08-01,77.69000244140625 +DE,2016-08-02,77.69999694824219 +DE,2016-08-03,78.30999755859375 +DE,2016-08-04,77.73999786376953 +DE,2016-08-05,78.33999633789062 +DE,2016-08-08,78.91999816894531 +DE,2016-08-09,78.88999938964844 +DE,2016-08-10,78.1500015258789 +DE,2016-08-11,77.98999786376953 +DE,2016-08-12,77.0 +DE,2016-08-15,78.27999877929688 +DE,2016-08-16,78.1500015258789 +DE,2016-08-17,77.43000030517578 +DE,2016-08-18,76.94000244140625 +DE,2016-08-19,87.31999969482422 +DE,2016-08-22,87.95999908447266 +DE,2016-08-23,88.08999633789062 +DE,2016-08-24,87.41999816894531 +DE,2016-08-25,87.29000091552734 +DE,2016-08-26,86.73999786376953 +DE,2016-08-29,86.93000030517578 +DE,2016-08-30,85.72000122070312 +DE,2016-08-31,84.55000305175781 +DE,2016-09-01,83.55000305175781 +DE,2016-09-02,84.05000305175781 +DE,2016-09-06,84.47000122070312 +DE,2016-09-07,84.0199966430664 +DE,2016-09-08,83.58000183105469 +DE,2016-09-09,82.2300033569336 +DE,2016-09-12,83.08999633789062 +DE,2016-09-13,81.08999633789062 +DE,2016-09-14,80.56999969482422 +DE,2016-09-15,81.61000061035156 +DE,2016-09-16,81.94999694824219 +DE,2016-09-19,82.11000061035156 +DE,2016-09-20,82.47000122070312 +DE,2016-09-21,83.05000305175781 +DE,2016-09-22,84.16000366210938 +DE,2016-09-23,83.33999633789062 +DE,2016-09-26,83.58000183105469 +DE,2016-09-27,83.05000305175781 +DE,2016-09-28,84.08999633789062 +DE,2016-09-29,83.86000061035156 +DE,2016-09-30,85.3499984741211 +DE,2016-10-03,85.3499984741211 +DE,2016-10-04,84.69999694824219 +DE,2016-10-05,85.12000274658203 +DE,2016-10-06,85.29000091552734 +DE,2016-10-07,86.30000305175781 +DE,2016-10-10,87.48999786376953 +DE,2016-10-11,87.05000305175781 +DE,2016-10-12,86.94000244140625 +DE,2016-10-13,86.33999633789062 +DE,2016-10-14,86.4000015258789 +DE,2016-10-17,86.47000122070312 +DE,2016-10-18,86.61000061035156 +DE,2016-10-19,86.55999755859375 +DE,2016-10-20,86.11000061035156 +DE,2016-10-21,86.43000030517578 +DE,2016-10-24,86.69999694824219 +DE,2016-10-25,86.5199966430664 +DE,2016-10-26,87.04000091552734 +DE,2016-10-27,87.0 +DE,2016-10-28,87.16999816894531 +DE,2016-10-31,88.30000305175781 +DE,2016-11-01,88.08999633789062 +DE,2016-11-02,88.16000366210938 +DE,2016-11-03,88.30000305175781 +DE,2016-11-04,88.05999755859375 +DE,2016-11-07,89.0 +DE,2016-11-08,88.98999786376953 +DE,2016-11-09,90.11000061035156 +DE,2016-11-10,90.69999694824219 +DE,2016-11-11,91.0999984741211 +DE,2016-11-14,91.62000274658203 +DE,2016-11-15,91.25 +DE,2016-11-16,91.25 +DE,2016-11-17,91.7699966430664 +DE,2016-11-18,91.95999908447266 +DE,2016-11-21,92.30000305175781 +DE,2016-11-22,92.01000213623047 +DE,2016-11-23,102.16999816894531 +DE,2016-11-25,103.91999816894531 +DE,2016-11-28,101.69999694824219 +DE,2016-11-29,100.3499984741211 +DE,2016-11-30,100.19999694824219 +DE,2016-12-01,102.69999694824219 +DE,2016-12-02,101.5 +DE,2016-12-05,101.29000091552734 +DE,2016-12-06,102.5199966430664 +DE,2016-12-07,102.86000061035156 +DE,2016-12-08,103.91999816894531 +DE,2016-12-09,103.62000274658203 +DE,2016-12-12,102.41999816894531 +DE,2016-12-13,101.33000183105469 +DE,2016-12-14,100.55000305175781 +DE,2016-12-15,101.4000015258789 +DE,2016-12-16,101.76000213623047 +DE,2016-12-19,102.25 +DE,2016-12-20,103.63999938964844 +DE,2016-12-21,103.08999633789062 +DE,2016-12-22,103.08999633789062 +DE,2016-12-23,103.12000274658203 +DE,2016-12-27,103.9000015258789 +DE,2016-12-28,103.41000366210938 +DE,2016-12-29,103.20999908447266 +DE,2016-12-30,103.04000091552734 +DE,2017-01-03,104.05000305175781 +DE,2017-01-04,105.81999969482422 +DE,2017-01-05,105.3499984741211 +DE,2017-01-06,106.48999786376953 +DE,2017-01-09,105.19000244140625 +DE,2017-01-10,104.88999938964844 +DE,2017-01-11,105.70999908447266 +DE,2017-01-12,105.16999816894531 +DE,2017-01-13,105.79000091552734 +DE,2017-01-17,104.33999633789062 +DE,2017-01-18,105.23999786376953 +DE,2017-01-19,105.0199966430664 +DE,2017-01-20,106.73999786376953 +DE,2017-01-23,107.12000274658203 +DE,2017-01-24,107.66999816894531 +DE,2017-01-25,108.05999755859375 +DE,2017-01-26,107.62999725341797 +DE,2017-01-27,107.98999786376953 +DE,2017-01-30,107.05999755859375 +DE,2017-01-31,107.05000305175781 +DE,2017-02-01,107.1500015258789 +DE,2017-02-02,107.43000030517578 +DE,2017-02-03,107.98999786376953 +DE,2017-02-06,108.05999755859375 +DE,2017-02-07,108.76000213623047 +DE,2017-02-08,108.41000366210938 +DE,2017-02-09,109.12000274658203 +DE,2017-02-10,110.23999786376953 +DE,2017-02-13,110.75 +DE,2017-02-14,110.05000305175781 +DE,2017-02-15,109.12000274658203 +DE,2017-02-16,109.16999816894531 +DE,2017-02-17,110.2699966430664 +DE,2017-02-21,109.61000061035156 +DE,2017-02-22,109.6500015258789 +DE,2017-02-23,107.7300033569336 +DE,2017-02-24,108.62000274658203 +DE,2017-02-27,109.51000213623047 +DE,2017-02-28,109.48999786376953 +DE,2017-03-01,111.22000122070312 +DE,2017-03-02,109.54000091552734 +DE,2017-03-03,110.83000183105469 +DE,2017-03-06,110.83999633789062 +DE,2017-03-07,110.23999786376953 +DE,2017-03-08,110.47000122070312 +DE,2017-03-09,109.58000183105469 +DE,2017-03-10,109.91999816894531 +DE,2017-03-13,109.87999725341797 +DE,2017-03-14,109.20999908447266 +DE,2017-03-15,110.79000091552734 +DE,2017-03-16,110.7300033569336 +DE,2017-03-17,110.44999694824219 +DE,2017-03-20,110.87999725341797 +DE,2017-03-21,109.61000061035156 +DE,2017-03-22,109.7699966430664 +DE,2017-03-23,109.52999877929688 +DE,2017-03-24,108.9800033569336 +DE,2017-03-27,107.16000366210938 +DE,2017-03-28,108.33000183105469 +DE,2017-03-29,108.18000030517578 +DE,2017-03-30,109.16999816894531 +DE,2017-03-31,108.86000061035156 +DE,2017-04-03,108.77999877929688 +DE,2017-04-04,109.5 +DE,2017-04-05,109.25 +DE,2017-04-06,110.44000244140625 +DE,2017-04-07,109.31999969482422 +DE,2017-04-10,109.62999725341797 +DE,2017-04-11,111.16000366210938 +DE,2017-04-12,109.3499984741211 +DE,2017-04-13,108.0 +DE,2017-04-17,108.80000305175781 +DE,2017-04-18,108.47000122070312 +DE,2017-04-19,108.22000122070312 +DE,2017-04-20,108.80000305175781 +DE,2017-04-21,107.54000091552734 +DE,2017-04-24,110.25 +DE,2017-04-25,113.1500015258789 +DE,2017-04-26,112.55000305175781 +DE,2017-04-27,111.18000030517578 +DE,2017-04-28,111.61000061035156 +DE,2017-05-01,111.97000122070312 +DE,2017-05-02,110.93000030517578 +DE,2017-05-03,110.79000091552734 +DE,2017-05-04,112.02999877929688 +DE,2017-05-05,113.11000061035156 +DE,2017-05-08,112.63999938964844 +DE,2017-05-09,113.58000183105469 +DE,2017-05-10,113.55000305175781 +DE,2017-05-11,113.47000122070312 +DE,2017-05-12,113.11000061035156 +DE,2017-05-15,113.80000305175781 +DE,2017-05-16,114.80000305175781 +DE,2017-05-17,113.2300033569336 +DE,2017-05-18,112.66999816894531 +DE,2017-05-19,120.9000015258789 +DE,2017-05-22,121.70999908447266 +DE,2017-05-23,122.12999725341797 +DE,2017-05-24,122.77999877929688 +DE,2017-05-25,122.43000030517578 +DE,2017-05-26,122.79000091552734 +DE,2017-05-30,122.26000213623047 +DE,2017-05-31,122.45999908447266 +DE,2017-06-01,124.69999694824219 +DE,2017-06-02,124.91000366210938 +DE,2017-06-05,125.33000183105469 +DE,2017-06-06,125.05000305175781 +DE,2017-06-07,125.29000091552734 +DE,2017-06-08,126.0 +DE,2017-06-09,125.94999694824219 +DE,2017-06-12,126.0 +DE,2017-06-13,126.41999816894531 +DE,2017-06-14,126.43000030517578 +DE,2017-06-15,126.37000274658203 +DE,2017-06-16,127.9000015258789 +DE,2017-06-19,126.98999786376953 +DE,2017-06-20,126.04000091552734 +DE,2017-06-21,124.77999877929688 +DE,2017-06-22,123.86000061035156 +DE,2017-06-23,123.5999984741211 +DE,2017-06-26,123.3499984741211 +DE,2017-06-27,122.0 +DE,2017-06-28,123.47000122070312 +DE,2017-06-29,121.91000366210938 +DE,2017-06-30,123.58999633789062 +DE,2017-07-03,124.94999694824219 +DE,2017-07-05,125.5999984741211 +DE,2017-07-06,125.08999633789062 +DE,2017-07-07,126.63999938964844 +DE,2017-07-10,128.13999938964844 +DE,2017-07-11,128.05999755859375 +DE,2017-07-12,123.4800033569336 +DE,2017-07-13,124.41999816894531 +DE,2017-07-14,125.47000122070312 +DE,2017-07-17,125.87999725341797 +DE,2017-07-18,126.08999633789062 +DE,2017-07-19,126.30999755859375 +DE,2017-07-20,125.5999984741211 +DE,2017-07-21,125.75 +DE,2017-07-24,126.55000305175781 +DE,2017-07-25,127.9000015258789 +DE,2017-07-26,127.81999969482422 +DE,2017-07-27,128.44000244140625 +DE,2017-07-28,128.91000366210938 +DE,2017-07-31,128.27999877929688 +DE,2017-08-01,129.02000427246094 +DE,2017-08-02,128.97999572753906 +DE,2017-08-03,129.50999450683594 +DE,2017-08-04,129.75 +DE,2017-08-07,129.9600067138672 +DE,2017-08-08,132.02000427246094 +DE,2017-08-09,132.41000366210938 +DE,2017-08-10,127.77999877929688 +DE,2017-08-11,126.69999694824219 +DE,2017-08-14,128.57000732421875 +DE,2017-08-15,127.18000030517578 +DE,2017-08-16,126.62999725341797 +DE,2017-08-17,123.9800033569336 +DE,2017-08-18,117.30999755859375 +DE,2017-08-21,116.5199966430664 +DE,2017-08-22,117.4800033569336 +DE,2017-08-23,116.44999694824219 +DE,2017-08-24,115.44000244140625 +DE,2017-08-25,115.83999633789062 +DE,2017-08-28,115.95999908447266 +DE,2017-08-29,115.88999938964844 +DE,2017-08-30,115.48999786376953 +DE,2017-08-31,115.93000030517578 +DE,2017-09-01,116.13999938964844 +DE,2017-09-05,115.52999877929688 +DE,2017-09-06,116.22000122070312 +DE,2017-09-07,116.33000183105469 +DE,2017-09-08,117.30000305175781 +DE,2017-09-11,117.93000030517578 +DE,2017-09-12,117.26000213623047 +DE,2017-09-13,117.37000274658203 +DE,2017-09-14,118.37000274658203 +DE,2017-09-15,119.01000213623047 +DE,2017-09-18,119.88999938964844 +DE,2017-09-19,123.08000183105469 +DE,2017-09-20,123.94999694824219 +DE,2017-09-21,124.77999877929688 +DE,2017-09-22,123.75 +DE,2017-09-25,123.7699966430664 +DE,2017-09-26,123.27999877929688 +DE,2017-09-27,123.31999969482422 +DE,2017-09-28,123.66000366210938 +DE,2017-09-29,125.58999633789062 +DE,2017-10-02,127.29000091552734 +DE,2017-10-03,128.10000610351562 +DE,2017-10-04,128.3300018310547 +DE,2017-10-05,128.00999450683594 +DE,2017-10-06,128.1300048828125 +DE,2017-10-09,128.63999938964844 +DE,2017-10-10,128.25 +DE,2017-10-11,127.7699966430664 +DE,2017-10-12,128.5 +DE,2017-10-13,127.91000366210938 +DE,2017-10-16,127.72000122070312 +DE,2017-10-17,128.69000244140625 +DE,2017-10-18,128.72000122070312 +DE,2017-10-19,128.52000427246094 +DE,2017-10-20,129.14999389648438 +DE,2017-10-23,129.58999633789062 +DE,2017-10-24,131.02000427246094 +DE,2017-10-25,130.55999755859375 +DE,2017-10-26,132.13999938964844 +DE,2017-10-27,133.25 +DE,2017-10-30,132.3000030517578 +DE,2017-10-31,132.8800048828125 +DE,2017-11-01,134.27000427246094 +DE,2017-11-02,134.44000244140625 +DE,2017-11-03,135.02999877929688 +DE,2017-11-06,135.30999755859375 +DE,2017-11-07,135.7100067138672 +DE,2017-11-08,134.63999938964844 +DE,2017-11-09,131.27999877929688 +DE,2017-11-10,132.22999572753906 +DE,2017-11-13,131.91000366210938 +DE,2017-11-14,132.8800048828125 +DE,2017-11-15,132.27000427246094 +DE,2017-11-16,134.61000061035156 +DE,2017-11-17,135.77000427246094 +DE,2017-11-20,136.9199981689453 +DE,2017-11-21,139.22999572753906 +DE,2017-11-22,145.25 +DE,2017-11-24,145.5 +DE,2017-11-27,148.77000427246094 +DE,2017-11-28,149.3800048828125 +DE,2017-11-29,148.44000244140625 +DE,2017-11-30,149.86000061035156 +DE,2017-12-01,149.94000244140625 +DE,2017-12-04,150.97000122070312 +DE,2017-12-05,150.6699981689453 +DE,2017-12-06,149.4499969482422 +DE,2017-12-07,151.11000061035156 +DE,2017-12-08,151.5800018310547 +DE,2017-12-11,151.3300018310547 +DE,2017-12-12,151.07000732421875 +DE,2017-12-13,151.9499969482422 +DE,2017-12-14,149.44000244140625 +DE,2017-12-15,150.8699951171875 +DE,2017-12-18,154.0399932861328 +DE,2017-12-19,154.47999572753906 +DE,2017-12-20,154.3699951171875 +DE,2017-12-21,155.86000061035156 +DE,2017-12-22,157.52999877929688 +DE,2017-12-26,158.75 +DE,2017-12-27,158.5800018310547 +DE,2017-12-28,157.6999969482422 +DE,2017-12-29,156.50999450683594 +DE,2018-01-02,158.00999450683594 +DE,2018-01-03,158.72999572753906 +DE,2018-01-04,159.63999938964844 +DE,2018-01-05,160.32000732421875 +DE,2018-01-08,161.11000061035156 +DE,2018-01-09,165.60000610351562 +DE,2018-01-10,164.94000244140625 +DE,2018-01-11,167.4600067138672 +DE,2018-01-12,169.3000030517578 +DE,2018-01-16,167.5399932861328 +DE,2018-01-17,167.42999267578125 +DE,2018-01-18,167.89999389648438 +DE,2018-01-19,170.32000732421875 +DE,2018-01-22,170.3800048828125 +DE,2018-01-23,168.66000366210938 +DE,2018-01-24,169.60000610351562 +DE,2018-01-25,169.1300048828125 +DE,2018-01-26,171.49000549316406 +DE,2018-01-29,169.17999267578125 +DE,2018-01-30,168.50999450683594 +DE,2018-01-31,166.4199981689453 +DE,2018-02-01,167.85000610351562 +DE,2018-02-02,164.9600067138672 +DE,2018-02-05,157.02000427246094 +DE,2018-02-06,161.8800048828125 +DE,2018-02-07,161.44000244140625 +DE,2018-02-08,153.66000366210938 +DE,2018-02-09,154.92999267578125 +DE,2018-02-12,159.2100067138672 +DE,2018-02-13,161.3000030517578 +DE,2018-02-14,163.27999877929688 +DE,2018-02-15,166.80999755859375 +DE,2018-02-16,169.44000244140625 +DE,2018-02-20,164.77000427246094 +DE,2018-02-21,162.08999633789062 +DE,2018-02-22,164.16000366210938 +DE,2018-02-23,166.24000549316406 +DE,2018-02-26,167.4600067138672 +DE,2018-02-27,163.5800018310547 +DE,2018-02-28,160.8699951171875 +DE,2018-03-01,156.80999755859375 +DE,2018-03-02,153.30999755859375 +DE,2018-03-05,157.5399932861328 +DE,2018-03-06,158.50999450683594 +DE,2018-03-07,157.89999389648438 +DE,2018-03-08,161.05999755859375 +DE,2018-03-09,167.92999267578125 +DE,2018-03-12,164.02999877929688 +DE,2018-03-13,161.32000732421875 +DE,2018-03-14,160.2100067138672 +DE,2018-03-15,159.60000610351562 +DE,2018-03-16,163.8800048828125 +DE,2018-03-19,159.52999877929688 +DE,2018-03-20,159.99000549316406 +DE,2018-03-21,158.0500030517578 +DE,2018-03-22,151.5800018310547 +DE,2018-03-23,148.0 +DE,2018-03-26,153.33999633789062 +DE,2018-03-27,152.16000366210938 +DE,2018-03-28,151.47999572753906 +DE,2018-03-29,155.32000732421875 +DE,2018-04-02,151.82000732421875 +DE,2018-04-03,153.0399932861328 +DE,2018-04-04,148.57000732421875 +DE,2018-04-05,151.33999633789062 +DE,2018-04-06,145.38999938964844 +DE,2018-04-09,142.9600067138672 +DE,2018-04-10,148.00999450683594 +DE,2018-04-11,144.41000366210938 +DE,2018-04-12,150.25999450683594 +DE,2018-04-13,149.97999572753906 +DE,2018-04-16,148.97999572753906 +DE,2018-04-17,149.14999389648438 +DE,2018-04-18,149.77000427246094 +DE,2018-04-19,148.10000610351562 +DE,2018-04-20,146.9600067138672 +DE,2018-04-23,146.0399932861328 +DE,2018-04-24,138.11000061035156 +DE,2018-04-25,138.0 +DE,2018-04-26,136.3300018310547 +DE,2018-04-27,137.55999755859375 +DE,2018-04-30,135.3300018310547 +DE,2018-05-01,135.3699951171875 +DE,2018-05-02,134.75 +DE,2018-05-03,136.8699951171875 +DE,2018-05-04,137.3000030517578 +DE,2018-05-07,140.22000122070312 +DE,2018-05-08,142.07000732421875 +DE,2018-05-09,145.16000366210938 +DE,2018-05-10,146.61000061035156 +DE,2018-05-11,147.32000732421875 +DE,2018-05-14,146.75 +DE,2018-05-15,145.52999877929688 +DE,2018-05-16,147.35000610351562 +DE,2018-05-17,146.80999755859375 +DE,2018-05-18,155.25 +DE,2018-05-21,158.3300018310547 +DE,2018-05-22,155.08999633789062 +DE,2018-05-23,156.5800018310547 +DE,2018-05-24,158.17999267578125 +DE,2018-05-25,159.0 +DE,2018-05-29,155.00999450683594 +DE,2018-05-30,155.0800018310547 +DE,2018-05-31,149.50999450683594 +DE,2018-06-01,153.38999938964844 +DE,2018-06-04,151.5399932861328 +DE,2018-06-05,154.4499969482422 +DE,2018-06-06,158.5500030517578 +DE,2018-06-07,158.64999389648438 +DE,2018-06-08,157.1199951171875 +DE,2018-06-11,156.67999267578125 +DE,2018-06-12,157.58999633789062 +DE,2018-06-13,153.33999633789062 +DE,2018-06-14,150.17999267578125 +DE,2018-06-15,148.75 +DE,2018-06-18,147.7899932861328 +DE,2018-06-19,142.27999877929688 +DE,2018-06-20,144.35000610351562 +DE,2018-06-21,142.00999450683594 +DE,2018-06-22,143.1699981689453 +DE,2018-06-25,139.64999389648438 +DE,2018-06-26,139.64999389648438 +DE,2018-06-27,139.3800048828125 +DE,2018-06-28,139.4199981689453 +DE,2018-06-29,139.8000030517578 +DE,2018-07-02,141.16000366210938 +DE,2018-07-03,140.24000549316406 +DE,2018-07-05,139.6999969482422 +DE,2018-07-06,139.97999572753906 +DE,2018-07-09,144.4199981689453 +DE,2018-07-10,144.5500030517578 +DE,2018-07-11,141.4199981689453 +DE,2018-07-12,140.8000030517578 +DE,2018-07-13,137.5800018310547 +DE,2018-07-16,136.27000427246094 +DE,2018-07-17,138.0 +DE,2018-07-18,139.2100067138672 +DE,2018-07-19,140.3000030517578 +DE,2018-07-20,137.1699981689453 +DE,2018-07-23,135.52999877929688 +DE,2018-07-24,139.83999633789062 +DE,2018-07-25,141.32000732421875 +DE,2018-07-26,142.72999572753906 +DE,2018-07-27,140.8000030517578 +DE,2018-07-30,138.1999969482422 +DE,2018-07-31,144.7899932861328 +DE,2018-08-01,141.91000366210938 +DE,2018-08-02,142.08999633789062 +DE,2018-08-03,143.36000061035156 +DE,2018-08-06,143.92999267578125 +DE,2018-08-07,146.1199951171875 +DE,2018-08-08,144.80999755859375 +DE,2018-08-09,139.8300018310547 +DE,2018-08-10,137.0500030517578 +DE,2018-08-13,136.91000366210938 +DE,2018-08-14,138.64999389648438 +DE,2018-08-15,135.6999969482422 +DE,2018-08-16,137.35000610351562 +DE,2018-08-17,140.58999633789062 +DE,2018-08-20,140.52999877929688 +DE,2018-08-21,143.8300018310547 +DE,2018-08-22,142.61000061035156 +DE,2018-08-23,141.17999267578125 +DE,2018-08-24,144.75999450683594 +DE,2018-08-27,146.1999969482422 +DE,2018-08-28,146.5 +DE,2018-08-29,145.99000549316406 +DE,2018-08-30,143.32000732421875 +DE,2018-08-31,143.8000030517578 +DE,2018-09-04,141.6999969482422 +DE,2018-09-05,144.8800048828125 +DE,2018-09-06,145.10000610351562 +DE,2018-09-07,147.6300048828125 +DE,2018-09-10,148.61000061035156 +DE,2018-09-11,148.60000610351562 +DE,2018-09-12,147.77999877929688 +DE,2018-09-13,148.8699951171875 +DE,2018-09-14,147.75999450683594 +DE,2018-09-17,149.0399932861328 +DE,2018-09-18,149.0399932861328 +DE,2018-09-19,152.38999938964844 +DE,2018-09-20,154.07000732421875 +DE,2018-09-21,152.80999755859375 +DE,2018-09-24,151.5500030517578 +DE,2018-09-25,151.2899932861328 +DE,2018-09-26,152.32000732421875 +DE,2018-09-27,151.22000122070312 +DE,2018-09-28,150.3300018310547 +DE,2018-10-01,150.86000061035156 +DE,2018-10-02,154.82000732421875 +DE,2018-10-03,158.2100067138672 +DE,2018-10-04,158.30999755859375 +DE,2018-10-05,156.39999389648438 +DE,2018-10-08,153.82000732421875 +DE,2018-10-09,150.4499969482422 +DE,2018-10-10,147.4600067138672 +DE,2018-10-11,146.47000122070312 +DE,2018-10-12,148.4199981689453 +DE,2018-10-15,148.4499969482422 +DE,2018-10-16,151.9600067138672 +DE,2018-10-17,151.63999938964844 +DE,2018-10-18,147.1999969482422 +DE,2018-10-19,145.91000366210938 +DE,2018-10-22,145.44000244140625 +DE,2018-10-23,139.6300048828125 +DE,2018-10-24,133.88999938964844 +DE,2018-10-25,136.77999877929688 +DE,2018-10-26,133.0 +DE,2018-10-29,130.55999755859375 +DE,2018-10-30,132.75999450683594 +DE,2018-10-31,135.44000244140625 +DE,2018-11-01,140.64999389648438 +DE,2018-11-02,141.72000122070312 +DE,2018-11-05,142.64999389648438 +DE,2018-11-06,145.47000122070312 +DE,2018-11-07,148.42999267578125 +DE,2018-11-08,146.6699981689453 +DE,2018-11-09,144.80999755859375 +DE,2018-11-12,144.57000732421875 +DE,2018-11-13,147.22999572753906 +DE,2018-11-14,147.22000122070312 +DE,2018-11-15,146.6999969482422 +DE,2018-11-16,147.8699951171875 +DE,2018-11-19,142.57000732421875 +DE,2018-11-20,138.52000427246094 +DE,2018-11-21,141.8800048828125 +DE,2018-11-23,142.83999633789062 +DE,2018-11-26,148.9199981689453 +DE,2018-11-27,147.80999755859375 +DE,2018-11-28,152.00999450683594 +DE,2018-11-29,149.97000122070312 +DE,2018-11-30,154.8800048828125 +DE,2018-12-03,162.2100067138672 +DE,2018-12-04,151.58999633789062 +DE,2018-12-06,154.38999938964844 +DE,2018-12-07,147.25999450683594 +DE,2018-12-10,147.02999877929688 +DE,2018-12-11,147.0 +DE,2018-12-12,148.13999938964844 +DE,2018-12-13,148.30999755859375 +DE,2018-12-14,149.00999450683594 +DE,2018-12-17,146.0800018310547 +DE,2018-12-18,149.22999572753906 +DE,2018-12-19,146.0800018310547 +DE,2018-12-20,144.63999938964844 +DE,2018-12-21,142.99000549316406 +DE,2018-12-24,137.3800048828125 +DE,2018-12-26,143.27000427246094 +DE,2018-12-27,146.72000122070312 +DE,2018-12-28,145.27999877929688 +DE,2018-12-31,149.1699981689453 +DE,2019-01-02,148.10000610351562 +DE,2019-01-03,144.0500030517578 +DE,2019-01-04,151.67999267578125 +DE,2019-01-07,154.16000366210938 +DE,2019-01-08,156.9199981689453 +DE,2019-01-09,154.3300018310547 +DE,2019-01-10,159.1199951171875 +DE,2019-01-11,158.27999877929688 +DE,2019-01-14,157.41000366210938 +DE,2019-01-15,157.0500030517578 +DE,2019-01-16,157.41000366210938 +DE,2019-01-17,160.07000732421875 +DE,2019-01-18,164.61000061035156 +DE,2019-01-22,158.83999633789062 +DE,2019-01-23,157.61000061035156 +DE,2019-01-24,158.42999267578125 +DE,2019-01-25,161.5 +DE,2019-01-28,156.49000549316406 +DE,2019-01-29,160.47999572753906 +DE,2019-01-30,162.91000366210938 +DE,2019-01-31,164.0 +DE,2019-02-01,163.8800048828125 +DE,2019-02-04,164.50999450683594 +DE,2019-02-05,164.2100067138672 +DE,2019-02-06,163.67999267578125 +DE,2019-02-07,161.8000030517578 +DE,2019-02-08,162.75 +DE,2019-02-11,161.94000244140625 +DE,2019-02-12,165.19000244140625 +DE,2019-02-13,162.6999969482422 +DE,2019-02-14,162.4199981689453 +DE,2019-02-15,158.99000549316406 +DE,2019-02-19,157.25999450683594 +DE,2019-02-20,159.8800048828125 +DE,2019-02-21,162.85000610351562 +DE,2019-02-22,165.97000122070312 +DE,2019-02-25,164.86000061035156 +DE,2019-02-26,163.8000030517578 +DE,2019-02-27,163.58999633789062 +DE,2019-02-28,164.0399932861328 +DE,2019-03-01,163.30999755859375 +DE,2019-03-04,165.82000732421875 +DE,2019-03-05,161.4499969482422 +DE,2019-03-06,158.24000549316406 +DE,2019-03-07,158.02000427246094 +DE,2019-03-08,159.00999450683594 +DE,2019-03-11,160.4199981689453 +DE,2019-03-12,159.13999938964844 +DE,2019-03-13,159.67999267578125 +DE,2019-03-14,157.75999450683594 +DE,2019-03-15,158.14999389648438 +DE,2019-03-18,160.3000030517578 +DE,2019-03-19,160.97000122070312 +DE,2019-03-20,159.66000366210938 +DE,2019-03-21,159.72999572753906 +DE,2019-03-22,155.94000244140625 +DE,2019-03-25,157.3300018310547 +DE,2019-03-26,157.60000610351562 +DE,2019-03-27,158.27000427246094 +DE,2019-03-28,158.0800018310547 +DE,2019-03-29,159.83999633789062 +DE,2019-04-01,161.91000366210938 +DE,2019-04-02,162.1199951171875 +DE,2019-04-03,163.38999938964844 +DE,2019-04-04,164.24000549316406 +DE,2019-04-05,165.02999877929688 +DE,2019-04-08,165.0 +DE,2019-04-09,158.8300018310547 +DE,2019-04-10,158.6300048828125 +DE,2019-04-11,160.16000366210938 +DE,2019-04-12,161.4600067138672 +DE,2019-04-15,162.49000549316406 +DE,2019-04-16,164.55999755859375 +DE,2019-04-17,165.4499969482422 +DE,2019-04-18,169.0500030517578 +DE,2019-04-22,169.14999389648438 +DE,2019-04-23,167.75999450683594 +DE,2019-04-24,165.30999755859375 +DE,2019-04-25,161.80999755859375 +DE,2019-04-26,165.00999450683594 +DE,2019-04-29,166.2899932861328 +DE,2019-04-30,165.6300048828125 +DE,2019-05-01,164.5399932861328 +DE,2019-05-02,164.1199951171875 +DE,2019-05-03,166.91000366210938 +DE,2019-05-06,160.17999267578125 +DE,2019-05-07,157.75999450683594 +DE,2019-05-08,155.58999633789062 +DE,2019-05-09,155.47999572753906 +DE,2019-05-10,156.0500030517578 +DE,2019-05-13,146.27999877929688 +DE,2019-05-14,147.11000061035156 +DE,2019-05-15,144.83999633789062 +DE,2019-05-16,145.99000549316406 +DE,2019-05-17,134.82000732421875 +DE,2019-05-20,135.3699951171875 +DE,2019-05-21,138.88999938964844 +DE,2019-05-22,138.77999877929688 +DE,2019-05-23,136.47000122070312 +DE,2019-05-24,138.9499969482422 +DE,2019-05-28,137.57000732421875 +DE,2019-05-29,141.1300048828125 +DE,2019-05-30,141.67999267578125 +DE,2019-05-31,140.1699981689453 +DE,2019-06-03,143.2899932861328 +DE,2019-06-04,145.6199951171875 +DE,2019-06-05,146.22000122070312 +DE,2019-06-06,146.49000549316406 +DE,2019-06-07,148.7100067138672 +DE,2019-06-10,149.80999755859375 +DE,2019-06-11,150.0 +DE,2019-06-12,148.7899932861328 +DE,2019-06-13,151.52999877929688 +DE,2019-06-14,151.50999450683594 +DE,2019-06-17,154.3699951171875 +DE,2019-06-18,159.3800048828125 +DE,2019-06-19,159.94000244140625 +DE,2019-06-20,162.75999450683594 +DE,2019-06-21,164.27999877929688 +DE,2019-06-24,166.8800048828125 +DE,2019-06-25,166.30999755859375 +DE,2019-06-26,166.1199951171875 +DE,2019-06-27,164.82000732421875 +DE,2019-06-28,165.7100067138672 +DE,2019-07-01,165.13999938964844 +DE,2019-07-02,165.1300048828125 +DE,2019-07-03,165.2899932861328 +DE,2019-07-05,163.4199981689453 +DE,2019-07-08,163.88999938964844 +DE,2019-07-09,163.35000610351562 +DE,2019-07-10,160.80999755859375 +DE,2019-07-11,161.25999450683594 +DE,2019-07-12,165.3699951171875 +DE,2019-07-15,166.0 +DE,2019-07-16,166.14999389648438 +DE,2019-07-17,163.0800018310547 +DE,2019-07-18,163.24000549316406 +DE,2019-07-19,165.61000061035156 +DE,2019-07-22,165.13999938964844 +DE,2019-07-23,168.35000610351562 +DE,2019-07-24,167.17999267578125 +DE,2019-07-25,166.91000366210938 +DE,2019-07-26,170.38999938964844 +DE,2019-07-29,170.25999450683594 +DE,2019-07-30,170.02999877929688 +DE,2019-07-31,165.64999389648438 +DE,2019-08-01,161.2100067138672 +DE,2019-08-02,158.6999969482422 +DE,2019-08-05,151.05999755859375 +DE,2019-08-06,152.77999877929688 +DE,2019-08-07,151.24000549316406 +DE,2019-08-08,155.05999755859375 +DE,2019-08-09,154.83999633789062 +DE,2019-08-12,147.0500030517578 +DE,2019-08-13,147.1699981689453 +DE,2019-08-14,143.1699981689453 +DE,2019-08-15,143.7100067138672 +DE,2019-08-16,149.22999572753906 +DE,2019-08-19,152.38999938964844 +DE,2019-08-20,152.10000610351562 +DE,2019-08-21,154.86000061035156 +DE,2019-08-22,155.3699951171875 +DE,2019-08-23,147.02000427246094 +DE,2019-08-26,150.80999755859375 +DE,2019-08-27,150.10000610351562 +DE,2019-08-28,152.72000122070312 +DE,2019-08-29,156.47999572753906 +DE,2019-08-30,154.91000366210938 +DE,2019-09-03,150.82000732421875 +DE,2019-09-04,151.72000122070312 +DE,2019-09-05,156.3000030517578 +DE,2019-09-06,156.52000427246094 +DE,2019-09-09,158.36000061035156 +DE,2019-09-10,164.0399932861328 +DE,2019-09-11,165.14999389648438 +DE,2019-09-12,163.25999450683594 +DE,2019-09-13,165.4199981689453 +DE,2019-09-16,164.58999633789062 +DE,2019-09-17,163.99000549316406 +DE,2019-09-18,165.3800048828125 +DE,2019-09-19,164.44000244140625 +DE,2019-09-20,164.07000732421875 +DE,2019-09-23,165.2100067138672 +DE,2019-09-24,165.9600067138672 +DE,2019-09-25,165.19000244140625 +DE,2019-09-26,166.41000366210938 +DE,2019-09-27,166.25999450683594 +DE,2019-09-30,168.67999267578125 +DE,2019-10-01,165.5 +DE,2019-10-02,163.25 +DE,2019-10-03,164.8300018310547 +DE,2019-10-04,167.69000244140625 +DE,2019-10-07,166.5500030517578 +DE,2019-10-08,164.97000122070312 +DE,2019-10-09,166.42999267578125 +DE,2019-10-10,167.8000030517578 +DE,2019-10-11,170.9499969482422 +DE,2019-10-14,168.92999267578125 +DE,2019-10-15,172.63999938964844 +DE,2019-10-16,171.05999755859375 +DE,2019-10-17,172.13999938964844 +DE,2019-10-18,173.9199981689453 +DE,2019-10-21,174.02999877929688 +DE,2019-10-22,175.14999389648438 +DE,2019-10-23,175.0 +DE,2019-10-24,172.11000061035156 +DE,2019-10-25,173.11000061035156 +DE,2019-10-28,173.35000610351562 +DE,2019-10-29,174.11000061035156 +DE,2019-10-30,173.82000732421875 +DE,2019-10-31,174.13999938964844 +DE,2019-11-01,176.11000061035156 +DE,2019-11-04,179.10000610351562 +DE,2019-11-05,178.9199981689453 +DE,2019-11-06,175.97000122070312 +DE,2019-11-07,177.88999938964844 +DE,2019-11-08,178.36000061035156 +DE,2019-11-11,179.8000030517578 +DE,2019-11-12,176.38999938964844 +DE,2019-11-13,175.6699981689453 +DE,2019-11-14,174.3800048828125 +DE,2019-11-15,174.47999572753906 +DE,2019-11-18,174.91000366210938 +DE,2019-11-19,173.64999389648438 +DE,2019-11-20,172.07000732421875 +DE,2019-11-21,176.02999877929688 +DE,2019-11-22,175.3800048828125 +DE,2019-11-25,176.61000061035156 +DE,2019-11-26,176.64999389648438 +DE,2019-11-27,169.05999755859375 +DE,2019-11-29,168.0500030517578 +DE,2019-12-02,165.2899932861328 +DE,2019-12-03,163.5 +DE,2019-12-04,165.27000427246094 +DE,2019-12-05,164.5800018310547 +DE,2019-12-06,165.2100067138672 +DE,2019-12-09,167.89999389648438 +DE,2019-12-10,169.89999389648438 +DE,2019-12-11,169.6999969482422 +DE,2019-12-12,173.82000732421875 +DE,2019-12-13,172.5 +DE,2019-12-16,172.85000610351562 +DE,2019-12-17,173.83999633789062 +DE,2019-12-18,172.61000061035156 +DE,2019-12-19,172.75999450683594 +DE,2019-12-20,174.64999389648438 +DE,2019-12-23,175.0500030517578 +DE,2019-12-24,174.5 +DE,2019-12-26,174.8000030517578 +DE,2019-12-27,175.80999755859375 +DE,2019-12-30,174.16000366210938 +DE,2019-12-31,173.25999450683594 +DE,2020-01-02,176.86000061035156 +DE,2020-01-03,175.5500030517578 +DE,2020-01-06,176.80999755859375 +DE,2020-01-07,173.74000549316406 +DE,2020-01-08,175.89999389648438 +DE,2020-01-09,177.60000610351562 +DE,2020-01-10,173.42999267578125 +DE,2020-01-13,174.74000549316406 +DE,2020-01-14,173.6699981689453 +DE,2020-01-15,172.9199981689453 +DE,2020-01-16,175.47000122070312 +DE,2020-01-17,176.1999969482422 +DE,2020-01-21,172.55999755859375 +DE,2020-01-22,171.16000366210938 +DE,2020-01-23,172.05999755859375 +DE,2020-01-24,170.1199951171875 +DE,2020-01-27,163.27999877929688 +DE,2020-01-28,162.97999572753906 +DE,2020-01-29,160.16000366210938 +DE,2020-01-30,161.11000061035156 +DE,2020-01-31,158.5800018310547 +DE,2020-02-03,158.2899932861328 +DE,2020-02-04,164.42999267578125 +DE,2020-02-05,168.35000610351562 +DE,2020-02-06,168.86000061035156 +DE,2020-02-07,167.4499969482422 +DE,2020-02-10,168.24000549316406 +DE,2020-02-11,170.25999450683594 +DE,2020-02-12,171.8300018310547 +DE,2020-02-13,170.75999450683594 +DE,2020-02-14,168.07000732421875 +DE,2020-02-18,166.3000030517578 +DE,2020-02-19,164.92999267578125 +DE,2020-02-20,165.8300018310547 +DE,2020-02-21,177.42999267578125 +DE,2020-02-24,171.86000061035156 +DE,2020-02-25,166.64999389648438 +DE,2020-02-26,166.9199981689453 +DE,2020-02-27,159.99000549316406 +DE,2020-02-28,156.47999572753906 +DE,2020-03-02,163.9199981689453 +DE,2020-03-03,157.77999877929688 +DE,2020-03-04,163.07000732421875 +DE,2020-03-05,159.07000732421875 +DE,2020-03-06,164.0399932861328 +DE,2020-03-09,150.0 +DE,2020-03-10,154.99000549316406 +DE,2020-03-11,145.8800048828125 +DE,2020-03-12,130.38999938964844 +DE,2020-03-13,138.9600067138672 +DE,2020-03-16,120.05000305175781 +DE,2020-03-17,126.70999908447266 +DE,2020-03-18,114.20999908447266 +DE,2020-03-19,119.66000366210938 +DE,2020-03-20,111.62999725341797 +DE,2020-03-23,111.1500015258789 +DE,2020-03-24,126.0 +DE,2020-03-25,128.49000549316406 +DE,2020-03-26,139.08999633789062 +DE,2020-03-27,135.11000061035156 +DE,2020-03-30,141.22999572753906 +DE,2020-03-31,138.16000366210938 +DE,2020-04-01,133.6699981689453 +DE,2020-04-02,139.3800048828125 +DE,2020-04-03,135.52000427246094 +DE,2020-04-06,143.49000549316406 +DE,2020-04-07,142.82000732421875 +DE,2020-04-08,146.77000427246094 +DE,2020-04-09,145.75 +DE,2020-04-13,139.8000030517578 +DE,2020-04-14,138.1300048828125 +DE,2020-04-15,135.30999755859375 +DE,2020-04-16,129.9499969482422 +DE,2020-04-17,138.4600067138672 +DE,2020-04-20,137.3000030517578 +DE,2020-04-21,134.05999755859375 +DE,2020-04-22,136.2100067138672 +DE,2020-04-23,137.11000061035156 +DE,2020-04-24,138.6300048828125 +DE,2020-04-27,139.6999969482422 +DE,2020-04-28,141.55999755859375 +DE,2020-04-29,147.10000610351562 +DE,2020-04-30,145.05999755859375 +DE,2020-05-01,138.19000244140625 +DE,2020-05-04,132.94000244140625 +DE,2020-05-05,135.14999389648438 +DE,2020-05-06,132.1300048828125 +DE,2020-05-07,136.0 +DE,2020-05-08,137.0 +DE,2020-05-11,134.88999938964844 +DE,2020-05-12,130.0500030517578 +DE,2020-05-13,125.81999969482422 +DE,2020-05-14,126.80000305175781 +DE,2020-05-15,126.01000213623047 +DE,2020-05-18,137.89999389648438 +DE,2020-05-19,136.14999389648438 +DE,2020-05-20,142.30999755859375 +DE,2020-05-21,142.80999755859375 +DE,2020-05-22,140.7100067138672 +DE,2020-05-26,148.02999877929688 +DE,2020-05-27,153.36000061035156 +DE,2020-05-28,153.16000366210938 +DE,2020-05-29,152.1199951171875 +DE,2020-06-01,149.13999938964844 +DE,2020-06-02,152.9499969482422 +DE,2020-06-03,158.35000610351562 +DE,2020-06-04,161.13999938964844 +DE,2020-06-05,166.72000122070312 +DE,2020-06-08,168.80999755859375 +DE,2020-06-09,164.80999755859375 +DE,2020-06-10,161.0 +DE,2020-06-11,151.08999633789062 +DE,2020-06-12,154.97000122070312 +DE,2020-06-15,155.47000122070312 +DE,2020-06-16,158.3000030517578 +DE,2020-06-17,155.50999450683594 +DE,2020-06-18,154.8699951171875 +DE,2020-06-19,154.8699951171875 +DE,2020-06-22,154.55999755859375 +DE,2020-06-23,153.9600067138672 +DE,2020-06-24,150.49000549316406 +DE,2020-06-25,154.4499969482422 +DE,2020-06-26,149.0399932861328 +DE,2020-06-29,153.7100067138672 +DE,2020-06-30,157.14999389648438 +DE,2020-07-01,156.85000610351562 +DE,2020-07-02,157.89999389648438 +DE,2020-07-06,160.22000122070312 +DE,2020-07-07,158.6999969482422 +DE,2020-07-08,158.3800048828125 +DE,2020-07-09,157.64999389648438 +DE,2020-07-10,159.08999633789062 +DE,2020-07-13,163.8300018310547 +DE,2020-07-14,169.55999755859375 +DE,2020-07-15,172.38999938964844 +DE,2020-07-16,173.4199981689453 +DE,2020-07-17,176.50999450683594 +DE,2020-07-20,173.80999755859375 +DE,2020-07-21,175.64999389648438 +DE,2020-07-22,175.49000549316406 +DE,2020-07-23,176.72999572753906 +DE,2020-07-24,175.35000610351562 +DE,2020-07-27,176.0 +DE,2020-07-28,175.7899932861328 +DE,2020-07-29,180.25 +DE,2020-07-30,178.0399932861328 +DE,2020-07-31,176.30999755859375 +DE,2020-08-03,177.6199951171875 +DE,2020-08-04,178.11000061035156 +DE,2020-08-05,182.82000732421875 +DE,2020-08-06,181.25999450683594 +DE,2020-08-07,183.5 +DE,2020-08-10,189.91000366210938 +DE,2020-08-11,193.22000122070312 +DE,2020-08-12,192.30999755859375 +DE,2020-08-13,189.5 +DE,2020-08-14,191.1300048828125 +DE,2020-08-17,192.99000549316406 +DE,2020-08-18,192.1300048828125 +DE,2020-08-19,191.99000549316406 +DE,2020-08-20,191.10000610351562 +DE,2020-08-21,199.5 +DE,2020-08-24,205.39999389648438 +DE,2020-08-25,205.60000610351562 +DE,2020-08-26,211.00999450683594 +DE,2020-08-27,209.8300018310547 +DE,2020-08-28,209.89999389648438 +DE,2020-08-31,210.05999755859375 +DE,2020-09-01,217.69000244140625 +DE,2020-09-02,217.11000061035156 +DE,2020-09-03,210.80999755859375 +DE,2020-09-04,211.33999633789062 +DE,2020-09-08,210.24000549316406 +DE,2020-09-09,215.52000427246094 +DE,2020-09-10,215.11000061035156 +DE,2020-09-11,215.9600067138672 +DE,2020-09-14,218.3300018310547 +DE,2020-09-15,215.77000427246094 +DE,2020-09-16,215.39999389648438 +DE,2020-09-17,219.94000244140625 +DE,2020-09-18,221.97000122070312 +DE,2020-09-21,214.2100067138672 +DE,2020-09-22,217.5800018310547 +DE,2020-09-23,214.5500030517578 +DE,2020-09-24,216.52000427246094 +DE,2020-09-25,219.25 +DE,2020-09-28,221.89999389648438 +DE,2020-09-29,220.17999267578125 +DE,2020-09-30,221.6300048828125 +DE,2020-10-01,219.0399932861328 +DE,2020-10-02,224.7899932861328 +DE,2020-10-05,226.9600067138672 +DE,2020-10-06,226.1199951171875 +DE,2020-10-07,230.57000732421875 +DE,2020-10-08,234.24000549316406 +DE,2020-10-09,234.80999755859375 +DE,2020-10-12,236.52000427246094 +DE,2020-10-13,237.22000122070312 +DE,2020-10-14,238.47000122070312 +DE,2020-10-15,238.24000549316406 +DE,2020-10-16,240.05999755859375 +DE,2020-10-19,238.1699981689453 +DE,2020-10-20,238.8699951171875 +DE,2020-10-21,236.39999389648438 +DE,2020-10-22,236.8800048828125 +DE,2020-10-23,239.52999877929688 +DE,2020-10-26,234.25 +DE,2020-10-27,228.50999450683594 +DE,2020-10-28,223.3699951171875 +DE,2020-10-29,228.02000427246094 +DE,2020-10-30,225.91000366210938 +DE,2020-11-02,231.6999969482422 +DE,2020-11-03,239.9600067138672 +DE,2020-11-04,233.3000030517578 +DE,2020-11-05,246.02000427246094 +DE,2020-11-06,247.63999938964844 +DE,2020-11-09,248.8699951171875 +DE,2020-11-10,253.97000122070312 +DE,2020-11-11,249.35000610351562 +DE,2020-11-12,248.00999450683594 +DE,2020-11-13,251.7899932861328 +DE,2020-11-16,259.1000061035156 +DE,2020-11-17,258.2099914550781 +DE,2020-11-18,257.3299865722656 +DE,2020-11-19,255.58999633789062 +DE,2020-11-20,258.55999755859375 +DE,2020-11-23,261.1099853515625 +DE,2020-11-24,261.510009765625 +DE,2020-11-25,256.42999267578125 +DE,2020-11-27,261.95001220703125 +DE,2020-11-30,261.6199951171875 +DE,2020-12-01,255.1300048828125 +DE,2020-12-02,259.0 +DE,2020-12-03,252.67999267578125 +DE,2020-12-04,253.38999938964844 +DE,2020-12-07,252.00999450683594 +DE,2020-12-08,252.60000610351562 +DE,2020-12-09,254.8300018310547 +DE,2020-12-10,253.4499969482422 +DE,2020-12-11,255.77000427246094 +DE,2020-12-14,252.72000122070312 +DE,2020-12-15,261.989990234375 +DE,2020-12-16,261.1199951171875 +DE,2020-12-17,264.5299987792969 +DE,2020-12-18,270.70001220703125 +DE,2020-12-21,267.75 +DE,2020-12-22,269.260009765625 +DE,2020-12-23,267.94000244140625 +DE,2020-12-24,269.2099914550781 +DE,2020-12-28,267.5 +DE,2020-12-29,265.3399963378906 +DE,2020-12-30,266.1499938964844 +DE,2020-12-31,269.04998779296875 +DE,2021-01-04,267.6400146484375 +DE,2021-01-05,274.2799987792969 +DE,2021-01-06,290.3599853515625 +DE,2021-01-07,299.7300109863281 +DE,2021-01-08,293.9100036621094 +DE,2021-01-11,294.9200134277344 +DE,2021-01-12,302.0899963378906 +DE,2021-01-13,301.2200012207031 +DE,2021-01-14,302.8500061035156 +DE,2021-01-15,295.3999938964844 +DE,2021-01-19,294.989990234375 +DE,2021-01-20,300.94000244140625 +DE,2021-01-21,305.5 +DE,2021-01-22,305.1700134277344 +DE,2021-01-25,298.20001220703125 +DE,2021-01-26,296.010009765625 +DE,2021-01-27,280.7300109863281 +DE,2021-01-28,292.9599914550781 +DE,2021-01-29,288.79998779296875 +DE,2021-02-01,292.2099914550781 +DE,2021-02-02,302.5400085449219 +DE,2021-02-03,301.1400146484375 +DE,2021-02-04,309.2699890136719 +DE,2021-02-05,309.239990234375 +DE,2021-02-08,317.0400085449219 +DE,2021-02-09,315.3299865722656 +DE,2021-02-10,313.6400146484375 +DE,2021-02-11,314.4599914550781 +DE,2021-02-12,313.0 +DE,2021-02-16,317.0899963378906 +DE,2021-02-17,312.0799865722656 +DE,2021-02-18,300.25 +DE,2021-02-19,330.0 +DE,2021-02-22,337.510009765625 +DE,2021-02-23,337.4100036621094 +DE,2021-02-24,345.6600036621094 +DE,2021-02-25,348.0299987792969 +DE,2021-02-26,349.1199951171875 +DE,2021-03-01,359.510009765625 +DE,2021-03-02,351.44000244140625 +DE,2021-03-03,343.05999755859375 +DE,2021-03-04,337.95001220703125 +DE,2021-03-05,349.8299865722656 +DE,2021-03-08,353.70001220703125 +DE,2021-03-09,352.69000244140625 +DE,2021-03-10,361.2200012207031 +DE,2021-03-11,364.4599914550781 +DE,2021-03-12,369.489990234375 +DE,2021-03-15,374.3699951171875 +DE,2021-03-16,373.5199890136719 +DE,2021-03-17,379.260009765625 +DE,2021-03-18,380.4100036621094 +DE,2021-03-19,372.4800109863281 +DE,2021-03-22,371.5899963378906 +DE,2021-03-23,357.489990234375 +DE,2021-03-24,360.9100036621094 +DE,2021-03-25,366.79998779296875 +DE,2021-03-26,372.2900085449219 +DE,2021-03-29,367.9700012207031 +DE,2021-03-30,373.9200134277344 +DE,2021-03-31,374.1400146484375 +DE,2021-04-01,372.1199951171875 +DE,2021-04-05,374.80999755859375 +DE,2021-04-06,375.6099853515625 +DE,2021-04-07,374.7900085449219 +DE,2021-04-08,374.07000732421875 +DE,2021-04-09,377.0 +DE,2021-04-12,378.260009765625 +DE,2021-04-13,378.6700134277344 +DE,2021-04-14,381.5 +DE,2021-04-15,382.1400146484375 +DE,2021-04-16,383.07000732421875 +DE,2021-04-19,380.7200012207031 +DE,2021-04-20,370.2699890136719 +DE,2021-04-21,375.6000061035156 +DE,2021-04-22,368.3599853515625 +DE,2021-04-23,376.2699890136719 +DE,2021-04-26,380.45001220703125 +DE,2021-04-27,382.3599853515625 +DE,2021-04-28,379.79998779296875 +DE,2021-04-29,376.3900146484375 +DE,2021-04-30,370.8500061035156 +DE,2021-05-03,373.7699890136719 +DE,2021-05-04,379.5799865722656 +DE,2021-05-05,378.8599853515625 +DE,2021-05-06,389.9100036621094 +DE,2021-05-07,394.2200012207031 +DE,2021-05-10,391.3999938964844 +DE,2021-05-11,383.20001220703125 +DE,2021-05-12,373.6300048828125 +DE,2021-05-13,378.1099853515625 +DE,2021-05-14,384.0 +DE,2021-05-17,383.54998779296875 +DE,2021-05-18,369.69000244140625 +DE,2021-05-19,358.4200134277344 +DE,2021-05-20,355.2200012207031 +DE,2021-05-21,359.75 +DE,2021-05-24,359.3599853515625 +DE,2021-05-25,360.69000244140625 +DE,2021-05-26,357.739990234375 +DE,2021-05-27,362.2099914550781 +DE,2021-05-28,361.1000061035156 +DE,2021-06-01,364.6099853515625 +DE,2021-06-02,356.7099914550781 +DE,2021-06-03,358.9100036621094 +DE,2021-06-04,356.6400146484375 +DE,2021-06-07,355.42999267578125 +DE,2021-06-08,356.5799865722656 +DE,2021-06-09,349.5299987792969 +DE,2021-06-10,341.44000244140625 +DE,2021-06-11,341.57000732421875 +DE,2021-06-14,335.5400085449219 +DE,2021-06-15,338.1000061035156 +DE,2021-06-16,336.55999755859375 +DE,2021-06-17,328.3800048828125 +DE,2021-06-18,328.9700012207031 +DE,2021-06-21,337.8800048828125 +DE,2021-06-22,342.1000061035156 +DE,2021-06-23,347.75 +DE,2021-06-24,350.6199951171875 +DE,2021-06-25,349.989990234375 +DE,2021-06-28,349.8900146484375 +DE,2021-06-29,348.92999267578125 +DE,2021-06-30,352.7099914550781 +DE,2021-07-01,354.2900085449219 +DE,2021-07-02,352.5 +DE,2021-07-06,349.45001220703125 +DE,2021-07-07,351.8800048828125 +DE,2021-07-08,343.5799865722656 +DE,2021-07-09,349.4800109863281 +DE,2021-07-12,354.2799987792969 +DE,2021-07-13,350.7699890136719 +DE,2021-07-14,345.57000732421875 +DE,2021-07-15,346.1000061035156 +DE,2021-07-16,342.489990234375 +DE,2021-07-19,334.95001220703125 +DE,2021-07-20,348.0299987792969 +DE,2021-07-21,353.0 +DE,2021-07-22,351.3299865722656 +DE,2021-07-23,354.70001220703125 +DE,2021-07-26,355.4599914550781 +DE,2021-07-27,353.5199890136719 +DE,2021-07-28,353.55999755859375 +DE,2021-07-29,359.79998779296875 +DE,2021-07-30,361.5899963378906 +DE,2021-08-02,355.95001220703125 +DE,2021-08-03,365.8599853515625 +DE,2021-08-04,360.6700134277344 +DE,2021-08-05,364.32000732421875 +DE,2021-08-06,366.8800048828125 +DE,2021-08-09,369.32000732421875 +DE,2021-08-10,376.6199951171875 +DE,2021-08-11,386.0799865722656 +DE,2021-08-12,385.6199951171875 +DE,2021-08-13,384.0 +DE,2021-08-16,383.0299987792969 +DE,2021-08-17,376.3299865722656 +DE,2021-08-18,371.6099853515625 +DE,2021-08-19,358.9800109863281 +DE,2021-08-20,351.42999267578125 +DE,2021-08-23,362.79998779296875 +DE,2021-08-24,367.9800109863281 +DE,2021-08-25,376.3699951171875 +DE,2021-08-26,379.80999755859375 +DE,2021-08-27,379.489990234375 +DE,2021-08-30,381.0 +DE,2021-08-31,378.0299987792969 +DE,2021-09-01,376.7099914550781 +DE,2021-09-02,384.95001220703125 +DE,2021-09-03,389.3399963378906 +DE,2021-09-07,371.739990234375 +DE,2021-09-08,370.2300109863281 +DE,2021-09-09,364.8399963378906 +DE,2021-09-10,363.07000732421875 +DE,2021-09-13,361.5199890136719 +DE,2021-09-14,355.9800109863281 +DE,2021-09-15,359.7699890136719 +DE,2021-09-16,355.3299865722656 +DE,2021-09-17,349.0899963378906 +DE,2021-09-20,339.7300109863281 +DE,2021-09-21,336.95001220703125 +DE,2021-09-22,340.8399963378906 +DE,2021-09-23,351.5 +DE,2021-09-24,349.25 +DE,2021-09-27,352.4200134277344 +DE,2021-09-28,353.94000244140625 +DE,2021-09-29,350.8699951171875 +DE,2021-09-30,335.07000732421875 +DE,2021-10-01,342.20001220703125 +DE,2021-10-04,338.44000244140625 +DE,2021-10-05,338.2900085449219 +DE,2021-10-06,338.3999938964844 +DE,2021-10-07,344.0899963378906 +DE,2021-10-08,343.1700134277344 +DE,2021-10-11,332.5899963378906 +DE,2021-10-12,330.6000061035156 +DE,2021-10-13,329.0 +DE,2021-10-14,329.7699890136719 +DE,2021-10-15,332.760009765625 +DE,2021-10-18,331.8399963378906 +DE,2021-10-19,343.0899963378906 +DE,2021-10-20,344.04998779296875 +DE,2021-10-21,342.92999267578125 +DE,2021-10-22,340.7099914550781 +DE,2021-10-25,352.7200012207031 +DE,2021-10-26,341.1499938964844 +DE,2021-10-27,338.2300109863281 +DE,2021-10-28,349.70001220703125 +DE,2021-10-29,342.30999755859375 +DE,2021-11-01,358.75 +DE,2021-11-02,355.29998779296875 +DE,2021-11-03,343.04998779296875 +DE,2021-11-04,350.8500061035156 +DE,2021-11-05,355.20001220703125 +DE,2021-11-08,360.8599853515625 +DE,2021-11-09,355.80999755859375 +DE,2021-11-10,352.6099853515625 +DE,2021-11-11,356.010009765625 +DE,2021-11-12,358.8599853515625 +DE,2021-11-15,361.1499938964844 +DE,2021-11-16,362.010009765625 +DE,2021-11-17,353.5199890136719 +DE,2021-11-18,357.1099853515625 +DE,2021-11-19,346.1499938964844 +DE,2021-11-22,349.1600036621094 +DE,2021-11-23,349.2799987792969 +DE,2021-11-24,367.8599853515625 +DE,2021-11-26,359.29998779296875 +DE,2021-11-29,348.0899963378906 +DE,2021-11-30,345.5400085449219 +DE,2021-12-01,341.54998779296875 +DE,2021-12-02,350.6199951171875 +DE,2021-12-03,349.239990234375 +DE,2021-12-06,354.510009765625 +DE,2021-12-07,361.3399963378906 +DE,2021-12-08,361.05999755859375 +DE,2021-12-09,361.9200134277344 +DE,2021-12-10,358.3599853515625 +DE,2021-12-13,351.4200134277344 +DE,2021-12-14,348.54998779296875 +DE,2021-12-15,343.94000244140625 +DE,2021-12-16,348.2900085449219 +DE,2021-12-17,347.0299987792969 +DE,2021-12-20,338.6600036621094 +DE,2021-12-21,349.80999755859375 +DE,2021-12-22,347.0 +DE,2021-12-23,349.2200012207031 +DE,2021-12-27,350.75 +DE,2021-12-28,349.7699890136719 +DE,2021-12-29,345.7099914550781 +DE,2021-12-30,342.0299987792969 +DE,2021-12-31,342.8900146484375 +DE,2022-01-03,350.1099853515625 +DE,2022-01-04,371.2900085449219 +DE,2022-01-05,372.04998779296875 +DE,2022-01-06,376.3599853515625 +DE,2022-01-07,378.6499938964844 +DE,2022-01-10,379.8599853515625 +DE,2022-01-11,380.54998779296875 +DE,2022-01-12,376.25 +DE,2022-01-13,380.3900146484375 +DE,2022-01-14,379.55999755859375 +DE,2022-01-18,383.9100036621094 +DE,2022-01-19,375.8999938964844 +DE,2022-01-20,366.9800109863281 +DE,2022-01-21,364.2799987792969 +DE,2022-01-24,364.0299987792969 +DE,2022-01-25,368.2200012207031 +DE,2022-01-26,372.239990234375 +DE,2022-01-27,375.9599914550781 +DE,2022-01-28,373.7900085449219 +DE,2022-01-31,376.3999938964844 +DE,2022-02-01,377.8800048828125 +DE,2022-02-02,374.4800109863281 +DE,2022-02-03,370.8900146484375 +DE,2022-02-04,369.489990234375 +DE,2022-02-07,372.20001220703125 +DE,2022-02-08,389.8800048828125 +DE,2022-02-09,395.3999938964844 +DE,2022-02-10,393.1499938964844 +DE,2022-02-11,392.6700134277344 +DE,2022-02-14,387.260009765625 +DE,2022-02-15,393.3999938964844 +DE,2022-02-16,390.55999755859375 +DE,2022-02-17,380.5299987792969 +DE,2022-02-18,369.1000061035156 +DE,2022-02-22,353.7799987792969 +DE,2022-02-23,337.5199890136719 +DE,2022-02-24,342.760009765625 +DE,2022-02-25,346.9800109863281 +DE,2022-02-28,360.0199890136719 +DE,2022-03-01,358.6499938964844 +DE,2022-03-02,375.9800109863281 +DE,2022-03-03,381.92999267578125 +DE,2022-03-04,390.07000732421875 +DE,2022-03-07,369.0 +DE,2022-03-08,364.92999267578125 +DE,2022-03-09,368.8599853515625 +DE,2022-03-10,378.1499938964844 +DE,2022-03-11,389.4800109863281 +DE,2022-03-14,393.8599853515625 +DE,2022-03-15,388.4700012207031 +DE,2022-03-16,388.20001220703125 +DE,2022-03-17,406.1499938964844 +DE,2022-03-18,413.1499938964844 +DE,2022-03-21,422.2900085449219 +DE,2022-03-22,427.54998779296875 +DE,2022-03-23,431.5199890136719 +DE,2022-03-24,432.2200012207031 +DE,2022-03-25,436.45001220703125 +DE,2022-03-28,432.6099853515625 +DE,2022-03-29,412.9200134277344 +DE,2022-03-30,415.54998779296875 +DE,2022-03-31,415.4599914550781 +DE,2022-04-01,416.79998779296875 +DE,2022-04-04,417.45001220703125 +DE,2022-04-05,413.7099914550781 +DE,2022-04-06,411.25 +DE,2022-04-07,409.4599914550781 +DE,2022-04-08,418.29998779296875 +DE,2022-04-11,418.510009765625 +DE,2022-04-12,419.7300109863281 +DE,2022-04-13,427.2900085449219 +DE,2022-04-14,436.75 +DE,2022-04-18,438.45001220703125 +DE,2022-04-19,437.82000732421875 +DE,2022-04-20,437.3900146484375 +DE,2022-04-21,424.3599853515625 +DE,2022-04-22,403.57000732421875 +DE,2022-04-25,385.510009765625 +DE,2022-04-26,381.7699890136719 +DE,2022-04-27,385.5299987792969 +DE,2022-04-28,384.82000732421875 +DE,2022-04-29,377.54998779296875 +DE,2022-05-02,381.2300109863281 +DE,2022-05-03,389.44000244140625 +DE,2022-05-04,396.3500061035156 +DE,2022-05-05,383.0400085449219 +DE,2022-05-06,377.4599914550781 +DE,2022-05-09,364.5299987792969 +DE,2022-05-10,364.75 +DE,2022-05-11,364.0299987792969 +DE,2022-05-12,362.9800109863281 +DE,2022-05-13,366.69000244140625 +DE,2022-05-16,374.45001220703125 +DE,2022-05-17,384.260009765625 +DE,2022-05-18,368.6700134277344 +DE,2022-05-19,364.6199951171875 +DE,2022-05-20,313.30999755859375 +DE,2022-05-23,335.3599853515625 +DE,2022-05-24,337.0299987792969 +DE,2022-05-25,342.9700012207031 +DE,2022-05-26,347.510009765625 +DE,2022-05-27,360.7300109863281 +DE,2022-05-31,357.7799987792969 +DE,2022-06-01,352.1499938964844 +DE,2022-06-02,361.0799865722656 +DE,2022-06-03,361.0 +DE,2022-06-06,362.9100036621094 +DE,2022-06-07,367.8399963378906 +DE,2022-06-08,355.0199890136719 +DE,2022-06-09,345.3299865722656 +DE,2022-06-10,335.2300109863281 +DE,2022-06-13,324.8999938964844 +DE,2022-06-14,326.5799865722656 +DE,2022-06-15,330.5799865722656 +DE,2022-06-16,317.57000732421875 +DE,2022-06-17,322.7200012207031 +DE,2022-06-21,329.2699890136719 +DE,2022-06-22,317.92999267578125 +DE,2022-06-23,297.510009765625 +DE,2022-06-24,310.8699951171875 +DE,2022-06-27,315.3299865722656 +DE,2022-06-28,309.1600036621094 +DE,2022-06-29,300.6499938964844 +DE,2022-06-30,299.4700012207031 +DE,2022-07-01,301.6300048828125 +DE,2022-07-05,292.1300048828125 +DE,2022-07-06,289.1400146484375 +DE,2022-07-07,303.9700012207031 +DE,2022-07-08,304.6400146484375 +DE,2022-07-11,298.4100036621094 +DE,2022-07-12,295.9599914550781 +DE,2022-07-13,296.7799987792969 +DE,2022-07-14,294.3299865722656 +DE,2022-07-15,297.70001220703125 +DE,2022-07-18,297.95001220703125 +DE,2022-07-19,311.5899963378906 +DE,2022-07-20,315.3599853515625 +DE,2022-07-21,316.5400085449219 +DE,2022-07-22,312.260009765625 +DE,2022-07-25,322.9599914550781 +DE,2022-07-26,319.45001220703125 +DE,2022-07-27,325.7099914550781 +DE,2022-07-28,331.6300048828125 +DE,2022-07-29,343.17999267578125 +DE,2022-08-01,338.19000244140625 +DE,2022-08-02,333.2099914550781 +DE,2022-08-03,336.510009765625 +DE,2022-08-04,342.3800048828125 +DE,2022-08-05,343.30999755859375 +DE,2022-08-08,343.7099914550781 +DE,2022-08-09,343.67999267578125 +DE,2022-08-10,352.3599853515625 +DE,2022-08-11,361.9200134277344 +DE,2022-08-12,368.1600036621094 +DE,2022-08-15,366.04998779296875 +DE,2022-08-16,369.9800109863281 +DE,2022-08-17,364.69000244140625 +DE,2022-08-18,367.989990234375 +DE,2022-08-19,369.6600036621094 +DE,2022-08-22,369.6400146484375 +DE,2022-08-23,374.8800048828125 +DE,2022-08-24,381.3800048828125 +DE,2022-08-25,388.1499938964844 +DE,2022-08-26,379.3800048828125 +DE,2022-08-29,380.6099853515625 +DE,2022-08-30,368.739990234375 +DE,2022-08-31,365.25 +DE,2022-09-01,363.7699890136719 +DE,2022-09-02,362.2200012207031 +DE,2022-09-06,361.05999755859375 +DE,2022-09-07,365.94000244140625 +DE,2022-09-08,368.4800109863281 +DE,2022-09-09,372.25 +DE,2022-09-12,374.0299987792969 +DE,2022-09-13,363.29998779296875 +DE,2022-09-14,360.8999938964844 +DE,2022-09-15,358.7699890136719 +DE,2022-09-16,354.5 +DE,2022-09-19,362.69000244140625 +DE,2022-09-20,355.5899963378906 +DE,2022-09-21,349.80999755859375 +DE,2022-09-22,346.1300048828125 +DE,2022-09-23,334.2200012207031 +DE,2022-09-26,332.239990234375 +DE,2022-09-27,335.67999267578125 +DE,2022-09-28,345.8999938964844 +DE,2022-09-29,341.0 +DE,2022-09-30,333.8900146484375 +DE,2022-10-03,344.04998779296875 +DE,2022-10-04,360.2900085449219 +DE,2022-10-05,355.7699890136719 +DE,2022-10-06,355.4700012207031 +DE,2022-10-07,356.1499938964844 +DE,2022-10-10,359.67999267578125 +DE,2022-10-11,363.3299865722656 +DE,2022-10-12,361.2099914550781 +DE,2022-10-13,367.1700134277344 +DE,2022-10-14,357.1400146484375 +DE,2022-10-17,362.5899963378906 +DE,2022-10-18,371.30999755859375 +DE,2022-10-19,371.32000732421875 +DE,2022-10-20,365.5199890136719 +DE,2022-10-21,383.05999755859375 +DE,2022-10-24,385.8900146484375 +DE,2022-10-25,391.6300048828125 +DE,2022-10-26,391.17999267578125 +DE,2022-10-27,394.5899963378906 +DE,2022-10-28,396.8500061035156 +DE,2022-10-31,395.82000732421875 +DE,2022-11-01,388.7099914550781 +DE,2022-11-02,385.95001220703125 +DE,2022-11-03,393.6300048828125 +DE,2022-11-04,395.0899963378906 +DE,2022-11-07,398.7699890136719 +DE,2022-11-08,404.57000732421875 +DE,2022-11-09,397.0899963378906 +DE,2022-11-10,407.6099853515625 +DE,2022-11-11,406.0299987792969 +DE,2022-11-14,406.94000244140625 +DE,2022-11-15,406.9700012207031 +DE,2022-11-16,406.3999938964844 +DE,2022-11-17,412.989990234375 +DE,2022-11-18,414.260009765625 +DE,2022-11-21,411.70001220703125 +DE,2022-11-22,416.55999755859375 +DE,2022-11-23,437.5199890136719 +DE,2022-11-25,441.4700012207031 +DE,2022-11-28,441.2099914550781 +DE,2022-11-29,440.9700012207031 +DE,2022-11-30,441.0 +DE,2022-12-01,441.80999755859375 +DE,2022-12-02,445.6099853515625 +DE,2022-12-05,436.8900146484375 +DE,2022-12-06,438.25 +DE,2022-12-07,440.6499938964844 +DE,2022-12-08,442.92999267578125 +DE,2022-12-09,434.80999755859375 +DE,2022-12-12,437.04998779296875 +DE,2022-12-13,437.19000244140625 +DE,2022-12-14,438.44000244140625 +DE,2022-12-15,429.7900085449219 +DE,2022-12-16,431.0899963378906 +DE,2022-12-19,432.6700134277344 +DE,2022-12-20,435.3599853515625 +DE,2022-12-21,441.6400146484375 +DE,2022-12-22,435.8599853515625 +DE,2022-12-23,436.92999267578125 +DE,2022-12-27,436.1499938964844 +DE,2022-12-28,430.17999267578125 +DE,2022-12-29,428.6400146484375 +DE,2022-12-30,428.760009765625 +DE,2023-01-03,424.2900085449219 +DE,2023-01-04,423.4800109863281 +DE,2023-01-05,414.7300109863281 +DE,2023-01-06,426.4700012207031 +DE,2023-01-09,428.20001220703125 +DE,2023-01-10,437.42999267578125 +DE,2023-01-11,433.4800109863281 +DE,2023-01-12,436.0899963378906 +DE,2023-01-13,439.6300048828125 +DE,2023-01-17,438.20001220703125 +DE,2023-01-18,425.989990234375 +DE,2023-01-19,408.6000061035156 +DE,2023-01-20,410.6000061035156 +DE,2023-01-23,409.3399963378906 +DE,2023-01-24,416.6700134277344 +DE,2023-01-25,413.6400146484375 +DE,2023-01-26,421.20001220703125 +DE,2023-01-27,418.17999267578125 +DE,2023-01-30,420.6000061035156 +DE,2023-01-31,422.8399963378906 +DE,2023-02-01,426.989990234375 +DE,2023-02-02,406.54998779296875 +DE,2023-02-03,406.05999755859375 +DE,2023-02-06,410.2300109863281 +DE,2023-02-07,409.5199890136719 +DE,2023-02-08,407.69000244140625 +DE,2023-02-09,408.010009765625 +DE,2023-02-10,417.7900085449219 +DE,2023-02-13,415.3299865722656 +DE,2023-02-14,409.30999755859375 +DE,2023-02-15,410.0400085449219 +DE,2023-02-16,402.9599914550781 +DE,2023-02-17,433.30999755859375 +DE,2023-02-21,427.1700134277344 +DE,2023-02-22,426.4100036621094 +DE,2023-02-23,425.04998779296875 +DE,2023-02-24,417.4200134277344 +DE,2023-02-27,421.6300048828125 +DE,2023-02-28,419.239990234375 +DE,2023-03-01,419.75 +DE,2023-03-02,421.3399963378906 +DE,2023-03-03,430.2799987792969 +DE,2023-03-06,425.7099914550781 +DE,2023-03-07,418.1499938964844 +DE,2023-03-08,424.2900085449219 +DE,2023-03-09,421.4200134277344 +DE,2023-03-10,395.92999267578125 +DE,2023-03-13,398.2200012207031 +DE,2023-03-14,402.45001220703125 +DE,2023-03-15,390.4800109863281 +DE,2023-03-16,391.1099853515625 +DE,2023-03-17,385.5 +DE,2023-03-20,394.5 +DE,2023-03-21,402.5899963378906 +DE,2023-03-22,394.9700012207031 +DE,2023-03-23,391.8500061035156 +DE,2023-03-24,386.5 +DE,2023-03-27,393.010009765625 +DE,2023-03-28,395.3500061035156 +DE,2023-03-29,400.7900085449219 +DE,2023-03-30,403.70001220703125 +DE,2023-03-31,412.8800048828125 +DE,2023-04-03,414.989990234375 +DE,2023-04-04,397.6600036621094 +DE,2023-04-05,373.82000732421875 +DE,2023-04-06,369.6499938964844 +DE,2023-04-10,377.3299865722656 +DE,2023-04-11,380.8299865722656 +DE,2023-04-12,384.3900146484375 +DE,2023-04-13,384.739990234375 +DE,2023-04-14,387.7699890136719 +DE,2023-04-17,391.4200134277344 +DE,2023-04-18,396.69000244140625 +DE,2023-04-19,392.7699890136719 +DE,2023-04-20,390.3599853515625 +DE,2023-04-21,386.70001220703125 +DE,2023-04-24,388.0400085449219 +DE,2023-04-25,379.4700012207031 +DE,2023-04-26,374.6099853515625 +DE,2023-04-27,371.8500061035156 +DE,2023-04-28,378.0199890136719 +DE,2023-05-01,382.1199951171875 +DE,2023-05-02,383.79998779296875 +DE,2023-05-03,382.2200012207031 +DE,2023-05-04,373.5899963378906 +DE,2023-05-05,381.0899963378906 diff --git a/scraper/Companies_Data/DE_Data/DEmeta_data.csv b/scraper/Companies_Data/DE_Data/DEmeta_data.csv new file mode 100644 index 0000000..aefa62c --- /dev/null +++ b/scraper/Companies_Data/DE_Data/DEmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Deere & Company,Farm & Construction Machinery,Samuel R. Allen,DE.png diff --git a/scraper/Companies_Data/DHR_Data/DHR_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/DHR_Data/DHR_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..8b7b8f9 --- /dev/null +++ b/scraper/Companies_Data/DHR_Data/DHR_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,25596600000.0,212400000.0,19912300000.0,62081600000.0,21729100000.0 +1,2020-12-31,13802000000.0,11000000.0,6035000000.0,76161000000.0,21204000000.0 +2,2021-12-31,11648000000.0,8000000.0,2586000000.0,83184000000.0,22176000000.0 +3,2022-12-31,15883000000.0,591000000.0,5995000000.0,84350000000.0,19677000000.0 +4,2022-03-31,12670000000.0,10000000.0,3717000000.0,83392000000.0,21778000000.0 +5,2022-06-30,13229000000.0,10000000.0,3984000000.0,81806000000.0,20062000000.0 +6,2022-09-30,14250000000.0,705000000.0,5150000000.0,81030000000.0,19247000000.0 +7,2022-12-31,15883000000.0,591000000.0,5995000000.0,84350000000.0,19677000000.0 +8,2023-03-31,16532000000.0,1571000000.0,7379000000.0,85040000000.0,19832000000.0 diff --git a/scraper/Companies_Data/DHR_Data/DHR_current_ratios.csv b/scraper/Companies_Data/DHR_Data/DHR_current_ratios.csv new file mode 100644 index 0000000..99f6fde --- /dev/null +++ b/scraper/Companies_Data/DHR_Data/DHR_current_ratios.csv @@ -0,0 +1,12 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +DHR,2022-03-31,34.509412,4.5655,7.337981,5.011896 +DHR,2022-06-30,29.755869,3.9957,6.173706,4.277954 +DHR,2022-09-30,30.42285,2.9395,6.180654,4.184866 +DHR,2022-12-31,29.263506,3.1894,6.261789,4.265626 +DHR,2023-03-30,25.859213,3.5891,5.850706,3.761946 +DHR,2023-03-31,26.091097,3.6213,5.903171,3.796166 +DHR,2023-03-31,,,, +DHR,2023-04-01,,,, +DHR,2023-04-26,25.023681,3.3251,5.535528,3.443873 +DHR,2023-04-27,,,, +DHR,2023-04-28,,,, diff --git a/scraper/Companies_Data/DHR_Data/DHR_price_history.csv b/scraper/Companies_Data/DHR_Data/DHR_price_history.csv new file mode 100644 index 0000000..bef51ea --- /dev/null +++ b/scraper/Companies_Data/DHR_Data/DHR_price_history.csv @@ -0,0 +1,11184 @@ +symbol,date,Closing Price +DHR,1978-12-29,0.08588399738073349 +DHR,1979-01-02,0.08588399738073349 +DHR,1979-01-03,0.08884599804878235 +DHR,1979-01-04,0.09180700033903122 +DHR,1979-01-05,0.09773000329732895 +DHR,1979-01-08,0.09773000329732895 +DHR,1979-01-09,0.09476900100708008 +DHR,1979-01-10,0.09476900100708008 +DHR,1979-01-11,0.09180700033903122 +DHR,1979-01-12,0.09476900100708008 +DHR,1979-01-15,0.09180700033903122 +DHR,1979-01-16,0.09180700033903122 +DHR,1979-01-17,0.09180700033903122 +DHR,1979-01-18,0.09476900100708008 +DHR,1979-01-19,0.09476900100708008 +DHR,1979-01-22,0.09773000329732895 +DHR,1979-01-23,0.09476900100708008 +DHR,1979-01-24,0.09180700033903122 +DHR,1979-01-25,0.09180700033903122 +DHR,1979-01-26,0.09180700033903122 +DHR,1979-01-29,0.09180700033903122 +DHR,1979-01-30,0.09180700033903122 +DHR,1979-01-31,0.09180700033903122 +DHR,1979-02-01,0.08884599804878235 +DHR,1979-02-02,0.08588399738073349 +DHR,1979-02-05,0.08588399738073349 +DHR,1979-02-06,0.08588399738073349 +DHR,1979-02-07,0.08292300254106522 +DHR,1979-02-08,0.08292300254106522 +DHR,1979-02-09,0.08292300254106522 +DHR,1979-02-12,0.09180700033903122 +DHR,1979-02-13,0.09180700033903122 +DHR,1979-02-14,0.08588399738073349 +DHR,1979-02-15,0.08884599804878235 +DHR,1979-02-16,0.08884599804878235 +DHR,1979-02-20,0.09180700033903122 +DHR,1979-02-21,0.08884599804878235 +DHR,1979-02-22,0.09476900100708008 +DHR,1979-02-23,0.10069199651479721 +DHR,1979-02-26,0.09476900100708008 +DHR,1979-02-27,0.09476900100708008 +DHR,1979-02-28,0.10069199651479721 +DHR,1979-03-01,0.10365299880504608 +DHR,1979-03-02,0.10069199651479721 +DHR,1979-03-05,0.09773000329732895 +DHR,1979-03-06,0.10069199651479721 +DHR,1979-03-07,0.10365299880504608 +DHR,1979-03-08,0.10957600176334381 +DHR,1979-03-09,0.11253800243139267 +DHR,1979-03-12,0.11549899727106094 +DHR,1979-03-13,0.11253800243139267 +DHR,1979-03-14,0.10957600176334381 +DHR,1979-03-15,0.10957600176334381 +DHR,1979-03-16,0.1184609979391098 +DHR,1979-03-19,0.1184609979391098 +DHR,1979-03-20,0.1184609979391098 +DHR,1979-03-21,0.12142200022935867 +DHR,1979-03-22,0.12142200022935867 +DHR,1979-03-23,0.1184609979391098 +DHR,1979-03-26,0.1184609979391098 +DHR,1979-03-27,0.1184609979391098 +DHR,1979-03-28,0.1184609979391098 +DHR,1979-03-29,0.1184609979391098 +DHR,1979-03-30,0.1184609979391098 +DHR,1979-04-02,0.11549899727106094 +DHR,1979-04-03,0.13326899707317352 +DHR,1979-04-04,0.136230006814003 +DHR,1979-04-05,0.14215299487113953 +DHR,1979-04-06,0.13030700385570526 +DHR,1979-04-09,0.13030700385570526 +DHR,1979-04-10,0.13326899707317352 +DHR,1979-04-11,0.13030700385570526 +DHR,1979-04-12,0.1273459941148758 +DHR,1979-04-16,0.12142200022935867 +DHR,1979-04-17,0.13030700385570526 +DHR,1979-04-18,0.12142200022935867 +DHR,1979-04-19,0.1184609979391098 +DHR,1979-04-20,0.1184609979391098 +DHR,1979-04-23,0.1184609979391098 +DHR,1979-04-24,0.11549899727106094 +DHR,1979-04-25,0.11549899727106094 +DHR,1979-04-26,0.1184609979391098 +DHR,1979-04-27,0.11549899727106094 +DHR,1979-04-30,0.11549899727106094 +DHR,1979-05-01,0.10957600176334381 +DHR,1979-05-02,0.10661499947309494 +DHR,1979-05-03,0.10661499947309494 +DHR,1979-05-04,0.10661499947309494 +DHR,1979-05-07,0.10365299880504608 +DHR,1979-05-08,0.10069199651479721 +DHR,1979-05-09,0.10365299880504608 +DHR,1979-05-10,0.10069199651479721 +DHR,1979-05-11,0.10661499947309494 +DHR,1979-05-14,0.10661499947309494 +DHR,1979-05-15,0.10365299880504608 +DHR,1979-05-16,0.10365299880504608 +DHR,1979-05-17,0.10365299880504608 +DHR,1979-05-18,0.10365299880504608 +DHR,1979-05-21,0.10661499947309494 +DHR,1979-05-22,0.10957600176334381 +DHR,1979-05-23,0.10957600176334381 +DHR,1979-05-24,0.10957600176334381 +DHR,1979-05-25,0.13030700385570526 +DHR,1979-05-29,0.12438400089740753 +DHR,1979-05-30,0.1184609979391098 +DHR,1979-05-31,0.1184609979391098 +DHR,1979-06-01,0.11549899727106094 +DHR,1979-06-04,0.1184609979391098 +DHR,1979-06-05,0.12438400089740753 +DHR,1979-06-06,0.12142200022935867 +DHR,1979-06-07,0.12142200022935867 +DHR,1979-06-08,0.12142200022935867 +DHR,1979-06-11,0.12438400089740753 +DHR,1979-06-12,0.12438400089740753 +DHR,1979-06-13,0.12438400089740753 +DHR,1979-06-14,0.13919200003147125 +DHR,1979-06-15,0.136230006814003 +DHR,1979-06-18,0.13030700385570526 +DHR,1979-06-19,0.13030700385570526 +DHR,1979-06-20,0.13030700385570526 +DHR,1979-06-21,0.13030700385570526 +DHR,1979-06-22,0.13030700385570526 +DHR,1979-06-25,0.12438400089740753 +DHR,1979-06-26,0.12142200022935867 +DHR,1979-06-27,0.12438400089740753 +DHR,1979-06-28,0.12142200022935867 +DHR,1979-06-29,0.12142200022935867 +DHR,1979-07-02,0.1184609979391098 +DHR,1979-07-03,0.12142200022935867 +DHR,1979-07-05,0.12142200022935867 +DHR,1979-07-06,0.1184609979391098 +DHR,1979-07-09,0.1184609979391098 +DHR,1979-07-10,0.1184609979391098 +DHR,1979-07-11,0.1184609979391098 +DHR,1979-07-12,0.1184609979391098 +DHR,1979-07-13,0.11549899727106094 +DHR,1979-07-16,0.1184609979391098 +DHR,1979-07-17,0.11549899727106094 +DHR,1979-07-18,0.11253800243139267 +DHR,1979-07-19,0.11549899727106094 +DHR,1979-07-20,0.12142200022935867 +DHR,1979-07-23,0.1184609979391098 +DHR,1979-07-24,0.11549899727106094 +DHR,1979-07-25,0.11549899727106094 +DHR,1979-07-26,0.12438400089740753 +DHR,1979-07-27,0.12142200022935867 +DHR,1979-07-30,0.11549899727106094 +DHR,1979-07-31,0.1184609979391098 +DHR,1979-08-01,0.1184609979391098 +DHR,1979-08-02,0.11549899727106094 +DHR,1979-08-03,0.1184609979391098 +DHR,1979-08-06,0.12142200022935867 +DHR,1979-08-07,0.1184609979391098 +DHR,1979-08-08,0.12142200022935867 +DHR,1979-08-09,0.1184609979391098 +DHR,1979-08-10,0.1184609979391098 +DHR,1979-08-13,0.1184609979391098 +DHR,1979-08-14,0.12142200022935867 +DHR,1979-08-15,0.12142200022935867 +DHR,1979-08-16,0.12142200022935867 +DHR,1979-08-17,0.1184609979391098 +DHR,1979-08-20,0.1184609979391098 +DHR,1979-08-21,0.1184609979391098 +DHR,1979-08-22,0.12438400089740753 +DHR,1979-08-23,0.1273459941148758 +DHR,1979-08-24,0.13326899707317352 +DHR,1979-08-27,0.136230006814003 +DHR,1979-08-28,0.14511500298976898 +DHR,1979-08-29,0.14215299487113953 +DHR,1979-08-30,0.14215299487113953 +DHR,1979-08-31,0.14215299487113953 +DHR,1979-09-04,0.136230006814003 +DHR,1979-09-05,0.1273459941148758 +DHR,1979-09-06,0.1273459941148758 +DHR,1979-09-07,0.136230006814003 +DHR,1979-09-10,0.13326899707317352 +DHR,1979-09-11,0.1273459941148758 +DHR,1979-09-12,0.13030700385570526 +DHR,1979-09-13,0.13030700385570526 +DHR,1979-09-14,0.136230006814003 +DHR,1979-09-17,0.13326899707317352 +DHR,1979-09-18,0.13030700385570526 +DHR,1979-09-19,0.13030700385570526 +DHR,1979-09-20,0.13030700385570526 +DHR,1979-09-21,0.13030700385570526 +DHR,1979-09-24,0.13326899707317352 +DHR,1979-09-25,0.13326899707317352 +DHR,1979-09-26,0.13030700385570526 +DHR,1979-09-27,0.13030700385570526 +DHR,1979-09-28,0.13030700385570526 +DHR,1979-10-01,0.1273459941148758 +DHR,1979-10-02,0.1273459941148758 +DHR,1979-10-03,0.1273459941148758 +DHR,1979-10-04,0.1273459941148758 +DHR,1979-10-05,0.1273459941148758 +DHR,1979-10-08,0.12438400089740753 +DHR,1979-10-09,0.12142200022935867 +DHR,1979-10-10,0.10957600176334381 +DHR,1979-10-11,0.11253800243139267 +DHR,1979-10-12,0.10957600176334381 +DHR,1979-10-15,0.10365299880504608 +DHR,1979-10-16,0.10661499947309494 +DHR,1979-10-17,0.10957600176334381 +DHR,1979-10-18,0.10661499947309494 +DHR,1979-10-19,0.10661499947309494 +DHR,1979-10-22,0.10069199651479721 +DHR,1979-10-23,0.09476900100708008 +DHR,1979-10-24,0.09476900100708008 +DHR,1979-10-25,0.09476900100708008 +DHR,1979-10-26,0.09180700033903122 +DHR,1979-10-29,0.08884599804878235 +DHR,1979-10-30,0.09180700033903122 +DHR,1979-10-31,0.09180700033903122 +DHR,1979-11-01,0.09180700033903122 +DHR,1979-11-02,0.10069199651479721 +DHR,1979-11-05,0.09773000329732895 +DHR,1979-11-06,0.09773000329732895 +DHR,1979-11-07,0.09180700033903122 +DHR,1979-11-08,0.09476900100708008 +DHR,1979-11-09,0.09476900100708008 +DHR,1979-11-12,0.09476900100708008 +DHR,1979-11-13,0.10661499947309494 +DHR,1979-11-14,0.10957600176334381 +DHR,1979-11-15,0.11253800243139267 +DHR,1979-11-16,0.10957600176334381 +DHR,1979-11-19,0.10957600176334381 +DHR,1979-11-20,0.11253800243139267 +DHR,1979-11-21,0.10957600176334381 +DHR,1979-11-23,0.11253800243139267 +DHR,1979-11-26,0.11549899727106094 +DHR,1979-11-27,0.11549899727106094 +DHR,1979-11-28,0.1184609979391098 +DHR,1979-11-29,0.12438400089740753 +DHR,1979-11-30,0.1184609979391098 +DHR,1979-12-03,0.1184609979391098 +DHR,1979-12-04,0.11549899727106094 +DHR,1979-12-05,0.1184609979391098 +DHR,1979-12-06,0.1184609979391098 +DHR,1979-12-07,0.11549899727106094 +DHR,1979-12-10,0.1184609979391098 +DHR,1979-12-11,0.11549899727106094 +DHR,1979-12-12,0.11253800243139267 +DHR,1979-12-13,0.11253800243139267 +DHR,1979-12-14,0.11549899727106094 +DHR,1979-12-17,0.11253800243139267 +DHR,1979-12-18,0.11253800243139267 +DHR,1979-12-19,0.11253800243139267 +DHR,1979-12-20,0.11253800243139267 +DHR,1979-12-21,0.10957600176334381 +DHR,1979-12-24,0.11253800243139267 +DHR,1979-12-26,0.10661499947309494 +DHR,1979-12-27,0.10661499947309494 +DHR,1979-12-28,0.10661499947309494 +DHR,1979-12-31,0.10957600176334381 +DHR,1980-01-02,0.10661499947309494 +DHR,1980-01-03,0.10365299880504608 +DHR,1980-01-04,0.10661499947309494 +DHR,1980-01-07,0.10661499947309494 +DHR,1980-01-08,0.10661499947309494 +DHR,1980-01-09,0.10957600176334381 +DHR,1980-01-10,0.11253800243139267 +DHR,1980-01-11,0.10957600176334381 +DHR,1980-01-14,0.10957600176334381 +DHR,1980-01-15,0.10661499947309494 +DHR,1980-01-16,0.10957600176334381 +DHR,1980-01-17,0.10957600176334381 +DHR,1980-01-18,0.10661499947309494 +DHR,1980-01-21,0.10365299880504608 +DHR,1980-01-22,0.10957600176334381 +DHR,1980-01-23,0.1273459941148758 +DHR,1980-01-24,0.12142200022935867 +DHR,1980-01-25,0.1184609979391098 +DHR,1980-01-28,0.11549899727106094 +DHR,1980-01-29,0.1184609979391098 +DHR,1980-01-30,0.11549899727106094 +DHR,1980-01-31,0.11549899727106094 +DHR,1980-02-01,0.11253800243139267 +DHR,1980-02-04,0.11253800243139267 +DHR,1980-02-05,0.11253800243139267 +DHR,1980-02-06,0.11549899727106094 +DHR,1980-02-07,0.11253800243139267 +DHR,1980-02-08,0.11253800243139267 +DHR,1980-02-11,0.10957600176334381 +DHR,1980-02-12,0.10661499947309494 +DHR,1980-02-13,0.10957600176334381 +DHR,1980-02-14,0.10365299880504608 +DHR,1980-02-15,0.10365299880504608 +DHR,1980-02-19,0.10661499947309494 +DHR,1980-02-20,0.10365299880504608 +DHR,1980-02-21,0.10069199651479721 +DHR,1980-02-22,0.10069199651479721 +DHR,1980-02-25,0.09773000329732895 +DHR,1980-02-26,0.09773000329732895 +DHR,1980-02-27,0.10069199651479721 +DHR,1980-02-28,0.10365299880504608 +DHR,1980-02-29,0.10365299880504608 +DHR,1980-03-03,0.10661499947309494 +DHR,1980-03-04,0.10069199651479721 +DHR,1980-03-05,0.09476900100708008 +DHR,1980-03-06,0.08884599804878235 +DHR,1980-03-07,0.08292300254106522 +DHR,1980-03-10,0.08292300254106522 +DHR,1980-03-11,0.08588399738073349 +DHR,1980-03-12,0.08588399738073349 +DHR,1980-03-13,0.08292300254106522 +DHR,1980-03-14,0.08292300254106522 +DHR,1980-03-17,0.07699999958276749 +DHR,1980-03-18,0.07699999958276749 +DHR,1980-03-19,0.07403799891471863 +DHR,1980-03-20,0.07699999958276749 +DHR,1980-03-21,0.07699999958276749 +DHR,1980-03-24,0.07107699662446976 +DHR,1980-03-25,0.07107699662446976 +DHR,1980-03-26,0.07107699662446976 +DHR,1980-03-27,0.06515400111675262 +DHR,1980-03-28,0.07107699662446976 +DHR,1980-03-31,0.0681150034070015 +DHR,1980-04-01,0.07699999958276749 +DHR,1980-04-02,0.07699999958276749 +DHR,1980-04-03,0.07403799891471863 +DHR,1980-04-07,0.07107699662446976 +DHR,1980-04-08,0.07107699662446976 +DHR,1980-04-09,0.07107699662446976 +DHR,1980-04-10,0.07699999958276749 +DHR,1980-04-11,0.07699999958276749 +DHR,1980-04-14,0.07403799891471863 +DHR,1980-04-15,0.07699999958276749 +DHR,1980-04-16,0.07403799891471863 +DHR,1980-04-17,0.07403799891471863 +DHR,1980-04-18,0.07403799891471863 +DHR,1980-04-21,0.07107699662446976 +DHR,1980-04-22,0.07107699662446976 +DHR,1980-04-23,0.07107699662446976 +DHR,1980-04-24,0.07403799891471863 +DHR,1980-04-25,0.07403799891471863 +DHR,1980-04-28,0.07403799891471863 +DHR,1980-04-29,0.07699999958276749 +DHR,1980-04-30,0.08588399738073349 +DHR,1980-05-01,0.08884599804878235 +DHR,1980-05-02,0.08884599804878235 +DHR,1980-05-05,0.07996100187301636 +DHR,1980-05-06,0.08292300254106522 +DHR,1980-05-07,0.08884599804878235 +DHR,1980-05-08,0.08884599804878235 +DHR,1980-05-09,0.08292300254106522 +DHR,1980-05-12,0.07996100187301636 +DHR,1980-05-13,0.08292300254106522 +DHR,1980-05-14,0.08292300254106522 +DHR,1980-05-15,0.08588399738073349 +DHR,1980-05-16,0.08884599804878235 +DHR,1980-05-19,0.08588399738073349 +DHR,1980-05-20,0.08588399738073349 +DHR,1980-05-21,0.09180700033903122 +DHR,1980-05-22,0.09476900100708008 +DHR,1980-05-23,0.09773000329732895 +DHR,1980-05-27,0.09476900100708008 +DHR,1980-05-28,0.09476900100708008 +DHR,1980-05-29,0.09476900100708008 +DHR,1980-05-30,0.09180700033903122 +DHR,1980-06-02,0.09180700033903122 +DHR,1980-06-03,0.09180700033903122 +DHR,1980-06-04,0.09180700033903122 +DHR,1980-06-05,0.09180700033903122 +DHR,1980-06-06,0.08884599804878235 +DHR,1980-06-09,0.08884599804878235 +DHR,1980-06-10,0.09180700033903122 +DHR,1980-06-11,0.09773000329732895 +DHR,1980-06-12,0.09773000329732895 +DHR,1980-06-13,0.09476900100708008 +DHR,1980-06-16,0.09773000329732895 +DHR,1980-06-17,0.09476900100708008 +DHR,1980-06-18,0.09476900100708008 +DHR,1980-06-19,0.09476900100708008 +DHR,1980-06-20,0.09476900100708008 +DHR,1980-06-23,0.09476900100708008 +DHR,1980-06-24,0.09773000329732895 +DHR,1980-06-25,0.10069199651479721 +DHR,1980-06-26,0.10069199651479721 +DHR,1980-06-27,0.10365299880504608 +DHR,1980-06-30,0.10069199651479721 +DHR,1980-07-01,0.09476900100708008 +DHR,1980-07-02,0.09476900100708008 +DHR,1980-07-03,0.09476900100708008 +DHR,1980-07-07,0.09476900100708008 +DHR,1980-07-08,0.09476900100708008 +DHR,1980-07-09,0.09773000329732895 +DHR,1980-07-10,0.09180700033903122 +DHR,1980-07-11,0.08884599804878235 +DHR,1980-07-14,0.09476900100708008 +DHR,1980-07-15,0.09476900100708008 +DHR,1980-07-16,0.09476900100708008 +DHR,1980-07-17,0.09773000329732895 +DHR,1980-07-18,0.09773000329732895 +DHR,1980-07-21,0.09476900100708008 +DHR,1980-07-22,0.09476900100708008 +DHR,1980-07-23,0.09180700033903122 +DHR,1980-07-24,0.09476900100708008 +DHR,1980-07-25,0.09180700033903122 +DHR,1980-07-28,0.09180700033903122 +DHR,1980-07-29,0.09476900100708008 +DHR,1980-07-30,0.09180700033903122 +DHR,1980-07-31,0.09180700033903122 +DHR,1980-08-01,0.09180700033903122 +DHR,1980-08-04,0.09180700033903122 +DHR,1980-08-05,0.09476900100708008 +DHR,1980-08-06,0.10365299880504608 +DHR,1980-08-07,0.10661499947309494 +DHR,1980-08-08,0.10661499947309494 +DHR,1980-08-11,0.10365299880504608 +DHR,1980-08-12,0.10661499947309494 +DHR,1980-08-13,0.10365299880504608 +DHR,1980-08-14,0.10661499947309494 +DHR,1980-08-15,0.10661499947309494 +DHR,1980-08-18,0.10661499947309494 +DHR,1980-08-19,0.10365299880504608 +DHR,1980-08-20,0.10365299880504608 +DHR,1980-08-21,0.10365299880504608 +DHR,1980-08-22,0.10069199651479721 +DHR,1980-08-25,0.09476900100708008 +DHR,1980-08-26,0.10069199651479721 +DHR,1980-08-27,0.10069199651479721 +DHR,1980-08-28,0.09773000329732895 +DHR,1980-08-29,0.09476900100708008 +DHR,1980-09-02,0.10069199651479721 +DHR,1980-09-03,0.10069199651479721 +DHR,1980-09-04,0.10069199651479721 +DHR,1980-09-05,0.10069199651479721 +DHR,1980-09-08,0.10069199651479721 +DHR,1980-09-09,0.09773000329732895 +DHR,1980-09-10,0.09773000329732895 +DHR,1980-09-11,0.10069199651479721 +DHR,1980-09-12,0.10365299880504608 +DHR,1980-09-15,0.10069199651479721 +DHR,1980-09-16,0.10069199651479721 +DHR,1980-09-17,0.10365299880504608 +DHR,1980-09-18,0.10365299880504608 +DHR,1980-09-19,0.10365299880504608 +DHR,1980-09-22,0.10957600176334381 +DHR,1980-09-23,0.10365299880504608 +DHR,1980-09-24,0.10365299880504608 +DHR,1980-09-25,0.10661499947309494 +DHR,1980-09-26,0.10365299880504608 +DHR,1980-09-29,0.09773000329732895 +DHR,1980-09-30,0.10069199651479721 +DHR,1980-10-01,0.09773000329732895 +DHR,1980-10-02,0.10069199651479721 +DHR,1980-10-03,0.09773000329732895 +DHR,1980-10-06,0.10069199651479721 +DHR,1980-10-07,0.09773000329732895 +DHR,1980-10-08,0.09773000329732895 +DHR,1980-10-09,0.10069199651479721 +DHR,1980-10-10,0.10069199651479721 +DHR,1980-10-13,0.10069199651479721 +DHR,1980-10-14,0.10957600176334381 +DHR,1980-10-15,0.10661499947309494 +DHR,1980-10-16,0.10069199651479721 +DHR,1980-10-17,0.09773000329732895 +DHR,1980-10-20,0.09476900100708008 +DHR,1980-10-21,0.09773000329732895 +DHR,1980-10-22,0.09773000329732895 +DHR,1980-10-23,0.09476900100708008 +DHR,1980-10-24,0.09773000329732895 +DHR,1980-10-27,0.09476900100708008 +DHR,1980-10-28,0.10069199651479721 +DHR,1980-10-29,0.09773000329732895 +DHR,1980-10-30,0.09476900100708008 +DHR,1980-10-31,0.09476900100708008 +DHR,1980-11-03,0.09773000329732895 +DHR,1980-11-05,0.09773000329732895 +DHR,1980-11-06,0.09773000329732895 +DHR,1980-11-07,0.09773000329732895 +DHR,1980-11-10,0.09476900100708008 +DHR,1980-11-11,0.09773000329732895 +DHR,1980-11-12,0.09476900100708008 +DHR,1980-11-13,0.09476900100708008 +DHR,1980-11-14,0.09476900100708008 +DHR,1980-11-17,0.09476900100708008 +DHR,1980-11-18,0.09476900100708008 +DHR,1980-11-19,0.09476900100708008 +DHR,1980-11-20,0.09773000329732895 +DHR,1980-11-21,0.09773000329732895 +DHR,1980-11-24,0.09476900100708008 +DHR,1980-11-25,0.10069199651479721 +DHR,1980-11-26,0.10661499947309494 +DHR,1980-11-28,0.09773000329732895 +DHR,1980-12-01,0.09476900100708008 +DHR,1980-12-02,0.09476900100708008 +DHR,1980-12-03,0.09476900100708008 +DHR,1980-12-04,0.09476900100708008 +DHR,1980-12-05,0.09476900100708008 +DHR,1980-12-08,0.09476900100708008 +DHR,1980-12-09,0.09180700033903122 +DHR,1980-12-10,0.09180700033903122 +DHR,1980-12-11,0.08884599804878235 +DHR,1980-12-12,0.09476900100708008 +DHR,1980-12-15,0.09180700033903122 +DHR,1980-12-16,0.09180700033903122 +DHR,1980-12-17,0.09180700033903122 +DHR,1980-12-18,0.08884599804878235 +DHR,1980-12-19,0.08884599804878235 +DHR,1980-12-22,0.08884599804878235 +DHR,1980-12-23,0.08588399738073349 +DHR,1980-12-24,0.09180700033903122 +DHR,1980-12-26,0.09180700033903122 +DHR,1980-12-29,0.08884599804878235 +DHR,1980-12-30,0.09180700033903122 +DHR,1980-12-31,0.10069199651479721 +DHR,1981-01-02,0.10957600176334381 +DHR,1981-01-05,0.11253800243139267 +DHR,1981-01-06,0.11253800243139267 +DHR,1981-01-07,0.10661499947309494 +DHR,1981-01-08,0.10661499947309494 +DHR,1981-01-09,0.10957600176334381 +DHR,1981-01-12,0.11253800243139267 +DHR,1981-01-13,0.11549899727106094 +DHR,1981-01-14,0.11549899727106094 +DHR,1981-01-15,0.11549899727106094 +DHR,1981-01-16,0.1184609979391098 +DHR,1981-01-19,0.1184609979391098 +DHR,1981-01-20,0.1184609979391098 +DHR,1981-01-21,0.11549899727106094 +DHR,1981-01-22,0.11549899727106094 +DHR,1981-01-23,0.11253800243139267 +DHR,1981-01-26,0.1184609979391098 +DHR,1981-01-27,0.1273459941148758 +DHR,1981-01-28,0.136230006814003 +DHR,1981-01-29,0.136230006814003 +DHR,1981-01-30,0.136230006814003 +DHR,1981-02-02,0.13326899707317352 +DHR,1981-02-03,0.13326899707317352 +DHR,1981-02-04,0.13326899707317352 +DHR,1981-02-05,0.13326899707317352 +DHR,1981-02-06,0.13326899707317352 +DHR,1981-02-09,0.13326899707317352 +DHR,1981-02-10,0.13030700385570526 +DHR,1981-02-11,0.13030700385570526 +DHR,1981-02-12,0.13030700385570526 +DHR,1981-02-13,0.13030700385570526 +DHR,1981-02-17,0.1273459941148758 +DHR,1981-02-18,0.13030700385570526 +DHR,1981-02-19,0.1273459941148758 +DHR,1981-02-20,0.1273459941148758 +DHR,1981-02-23,0.1273459941148758 +DHR,1981-02-24,0.1273459941148758 +DHR,1981-02-25,0.1273459941148758 +DHR,1981-02-26,0.1273459941148758 +DHR,1981-02-27,0.12438400089740753 +DHR,1981-03-02,0.1273459941148758 +DHR,1981-03-03,0.1273459941148758 +DHR,1981-03-04,0.12438400089740753 +DHR,1981-03-05,0.12142200022935867 +DHR,1981-03-06,0.12142200022935867 +DHR,1981-03-09,0.12142200022935867 +DHR,1981-03-10,0.11549899727106094 +DHR,1981-03-11,0.1184609979391098 +DHR,1981-03-12,0.12142200022935867 +DHR,1981-03-13,0.12142200022935867 +DHR,1981-03-16,0.12438400089740753 +DHR,1981-03-17,0.1184609979391098 +DHR,1981-03-18,0.12438400089740753 +DHR,1981-03-19,0.12438400089740753 +DHR,1981-03-20,0.13326899707317352 +DHR,1981-03-23,0.14215299487113953 +DHR,1981-03-24,0.14511500298976898 +DHR,1981-03-25,0.14511500298976898 +DHR,1981-03-26,0.14511500298976898 +DHR,1981-03-27,0.14215299487113953 +DHR,1981-03-30,0.14215299487113953 +DHR,1981-03-31,0.14215299487113953 +DHR,1981-04-01,0.13919200003147125 +DHR,1981-04-02,0.14215299487113953 +DHR,1981-04-03,0.13919200003147125 +DHR,1981-04-06,0.13919200003147125 +DHR,1981-04-07,0.13919200003147125 +DHR,1981-04-08,0.136230006814003 +DHR,1981-04-09,0.136230006814003 +DHR,1981-04-10,0.136230006814003 +DHR,1981-04-13,0.13326899707317352 +DHR,1981-04-14,0.13030700385570526 +DHR,1981-04-15,0.136230006814003 +DHR,1981-04-16,0.136230006814003 +DHR,1981-04-20,0.1273459941148758 +DHR,1981-04-21,0.12438400089740753 +DHR,1981-04-22,0.12438400089740753 +DHR,1981-04-23,0.1273459941148758 +DHR,1981-04-24,0.1273459941148758 +DHR,1981-04-27,0.12438400089740753 +DHR,1981-04-28,0.12438400089740753 +DHR,1981-04-29,0.12142200022935867 +DHR,1981-04-30,0.12142200022935867 +DHR,1981-05-01,0.12438400089740753 +DHR,1981-05-04,0.12142200022935867 +DHR,1981-05-05,0.1184609979391098 +DHR,1981-05-06,0.1184609979391098 +DHR,1981-05-07,0.1184609979391098 +DHR,1981-05-08,0.11549899727106094 +DHR,1981-05-11,0.11549899727106094 +DHR,1981-05-12,0.11549899727106094 +DHR,1981-05-13,0.11549899727106094 +DHR,1981-05-14,0.1184609979391098 +DHR,1981-05-15,0.12438400089740753 +DHR,1981-05-18,0.12142200022935867 +DHR,1981-05-19,0.1184609979391098 +DHR,1981-05-20,0.11549899727106094 +DHR,1981-05-21,0.11549899727106094 +DHR,1981-05-22,0.11549899727106094 +DHR,1981-05-26,0.11549899727106094 +DHR,1981-05-27,0.11549899727106094 +DHR,1981-05-28,0.11549899727106094 +DHR,1981-05-29,0.11549899727106094 +DHR,1981-06-01,0.1184609979391098 +DHR,1981-06-02,0.12142200022935867 +DHR,1981-06-03,0.1184609979391098 +DHR,1981-06-04,0.1184609979391098 +DHR,1981-06-05,0.11549899727106094 +DHR,1981-06-08,0.1184609979391098 +DHR,1981-06-09,0.11549899727106094 +DHR,1981-06-10,0.1184609979391098 +DHR,1981-06-11,0.12438400089740753 +DHR,1981-06-12,0.1273459941148758 +DHR,1981-06-15,0.1273459941148758 +DHR,1981-06-16,0.12438400089740753 +DHR,1981-06-17,0.12142200022935867 +DHR,1981-06-18,0.1273459941148758 +DHR,1981-06-19,0.1273459941148758 +DHR,1981-06-22,0.12142200022935867 +DHR,1981-06-23,0.13030700385570526 +DHR,1981-06-24,0.13030700385570526 +DHR,1981-06-25,0.13030700385570526 +DHR,1981-06-26,0.13326899707317352 +DHR,1981-06-29,0.13030700385570526 +DHR,1981-06-30,0.13030700385570526 +DHR,1981-07-01,0.12438400089740753 +DHR,1981-07-02,0.1184609979391098 +DHR,1981-07-06,0.12142200022935867 +DHR,1981-07-07,0.1184609979391098 +DHR,1981-07-08,0.1184609979391098 +DHR,1981-07-09,0.12142200022935867 +DHR,1981-07-10,0.1184609979391098 +DHR,1981-07-13,0.1184609979391098 +DHR,1981-07-14,0.1184609979391098 +DHR,1981-07-15,0.1184609979391098 +DHR,1981-07-16,0.11549899727106094 +DHR,1981-07-17,0.1184609979391098 +DHR,1981-07-20,0.11549899727106094 +DHR,1981-07-21,0.10957600176334381 +DHR,1981-07-22,0.10661499947309494 +DHR,1981-07-23,0.10661499947309494 +DHR,1981-07-24,0.11253800243139267 +DHR,1981-07-27,0.10957600176334381 +DHR,1981-07-28,0.11253800243139267 +DHR,1981-07-29,0.10957600176334381 +DHR,1981-07-30,0.10957600176334381 +DHR,1981-07-31,0.11253800243139267 +DHR,1981-08-03,0.10957600176334381 +DHR,1981-08-04,0.10957600176334381 +DHR,1981-08-05,0.10957600176334381 +DHR,1981-08-06,0.11253800243139267 +DHR,1981-08-07,0.11253800243139267 +DHR,1981-08-10,0.11253800243139267 +DHR,1981-08-11,0.11253800243139267 +DHR,1981-08-12,0.11253800243139267 +DHR,1981-08-13,0.10957600176334381 +DHR,1981-08-14,0.10661499947309494 +DHR,1981-08-17,0.10957600176334381 +DHR,1981-08-18,0.10365299880504608 +DHR,1981-08-19,0.10661499947309494 +DHR,1981-08-20,0.10661499947309494 +DHR,1981-08-21,0.10661499947309494 +DHR,1981-08-24,0.10365299880504608 +DHR,1981-08-25,0.10365299880504608 +DHR,1981-08-26,0.10069199651479721 +DHR,1981-08-27,0.10069199651479721 +DHR,1981-08-28,0.10069199651479721 +DHR,1981-08-31,0.10365299880504608 +DHR,1981-09-01,0.09773000329732895 +DHR,1981-09-02,0.10069199651479721 +DHR,1981-09-03,0.10069199651479721 +DHR,1981-09-04,0.10069199651479721 +DHR,1981-09-08,0.09476900100708008 +DHR,1981-09-09,0.09180700033903122 +DHR,1981-09-10,0.09476900100708008 +DHR,1981-09-11,0.10069199651479721 +DHR,1981-09-14,0.09773000329732895 +DHR,1981-09-15,0.09476900100708008 +DHR,1981-09-16,0.08884599804878235 +DHR,1981-09-17,0.08884599804878235 +DHR,1981-09-18,0.09180700033903122 +DHR,1981-09-21,0.08588399738073349 +DHR,1981-09-22,0.08588399738073349 +DHR,1981-09-23,0.08292300254106522 +DHR,1981-09-24,0.07699999958276749 +DHR,1981-09-25,0.0681150034070015 +DHR,1981-09-28,0.07403799891471863 +DHR,1981-09-29,0.07403799891471863 +DHR,1981-09-30,0.07996100187301636 +DHR,1981-10-01,0.07996100187301636 +DHR,1981-10-02,0.08588399738073349 +DHR,1981-10-05,0.08588399738073349 +DHR,1981-10-06,0.08292300254106522 +DHR,1981-10-07,0.08292300254106522 +DHR,1981-10-08,0.08884599804878235 +DHR,1981-10-09,0.09180700033903122 +DHR,1981-10-12,0.08884599804878235 +DHR,1981-10-13,0.08588399738073349 +DHR,1981-10-14,0.08588399738073349 +DHR,1981-10-15,0.08292300254106522 +DHR,1981-10-16,0.08588399738073349 +DHR,1981-10-19,0.08292300254106522 +DHR,1981-10-20,0.08292300254106522 +DHR,1981-10-21,0.07996100187301636 +DHR,1981-10-22,0.07996100187301636 +DHR,1981-10-23,0.07996100187301636 +DHR,1981-10-26,0.07996100187301636 +DHR,1981-10-27,0.07996100187301636 +DHR,1981-10-28,0.07996100187301636 +DHR,1981-10-29,0.07996100187301636 +DHR,1981-10-30,0.08292300254106522 +DHR,1981-11-02,0.08292300254106522 +DHR,1981-11-03,0.08292300254106522 +DHR,1981-11-04,0.08292300254106522 +DHR,1981-11-05,0.07996100187301636 +DHR,1981-11-06,0.07996100187301636 +DHR,1981-11-09,0.08292300254106522 +DHR,1981-11-10,0.07996100187301636 +DHR,1981-11-11,0.07996100187301636 +DHR,1981-11-12,0.08292300254106522 +DHR,1981-11-13,0.07996100187301636 +DHR,1981-11-16,0.07996100187301636 +DHR,1981-11-17,0.08292300254106522 +DHR,1981-11-18,0.08292300254106522 +DHR,1981-11-19,0.08292300254106522 +DHR,1981-11-20,0.08292300254106522 +DHR,1981-11-23,0.07996100187301636 +DHR,1981-11-24,0.07699999958276749 +DHR,1981-11-25,0.07699999958276749 +DHR,1981-11-27,0.07699999958276749 +DHR,1981-11-30,0.07699999958276749 +DHR,1981-12-01,0.07699999958276749 +DHR,1981-12-02,0.07403799891471863 +DHR,1981-12-03,0.07699999958276749 +DHR,1981-12-04,0.07403799891471863 +DHR,1981-12-07,0.07403799891471863 +DHR,1981-12-08,0.07699999958276749 +DHR,1981-12-09,0.07403799891471863 +DHR,1981-12-10,0.07107699662446976 +DHR,1981-12-11,0.0681150034070015 +DHR,1981-12-14,0.07107699662446976 +DHR,1981-12-15,0.07699999958276749 +DHR,1981-12-16,0.07699999958276749 +DHR,1981-12-17,0.07403799891471863 +DHR,1981-12-18,0.07699999958276749 +DHR,1981-12-21,0.07699999958276749 +DHR,1981-12-22,0.07699999958276749 +DHR,1981-12-23,0.07403799891471863 +DHR,1981-12-24,0.07699999958276749 +DHR,1981-12-28,0.07699999958276749 +DHR,1981-12-29,0.07699999958276749 +DHR,1981-12-30,0.07403799891471863 +DHR,1981-12-31,0.08292300254106522 +DHR,1982-01-04,0.07996100187301636 +DHR,1982-01-05,0.07699999958276749 +DHR,1982-01-06,0.07699999958276749 +DHR,1982-01-07,0.07699999958276749 +DHR,1982-01-08,0.07996100187301636 +DHR,1982-01-11,0.07699999958276749 +DHR,1982-01-12,0.07403799891471863 +DHR,1982-01-13,0.07403799891471863 +DHR,1982-01-14,0.07403799891471863 +DHR,1982-01-15,0.07403799891471863 +DHR,1982-01-18,0.07699999958276749 +DHR,1982-01-19,0.07107699662446976 +DHR,1982-01-20,0.07403799891471863 +DHR,1982-01-21,0.07403799891471863 +DHR,1982-01-22,0.07403799891471863 +DHR,1982-01-25,0.07107699662446976 +DHR,1982-01-26,0.07107699662446976 +DHR,1982-01-27,0.07107699662446976 +DHR,1982-01-28,0.07107699662446976 +DHR,1982-01-29,0.07699999958276749 +DHR,1982-02-01,0.07403799891471863 +DHR,1982-02-02,0.07107699662446976 +DHR,1982-02-03,0.07403799891471863 +DHR,1982-02-04,0.07403799891471863 +DHR,1982-02-05,0.07403799891471863 +DHR,1982-02-08,0.07107699662446976 +DHR,1982-02-09,0.07403799891471863 +DHR,1982-02-10,0.07699999958276749 +DHR,1982-02-11,0.07699999958276749 +DHR,1982-02-12,0.08292300254106522 +DHR,1982-02-16,0.08292300254106522 +DHR,1982-02-17,0.08588399738073349 +DHR,1982-02-18,0.08292300254106522 +DHR,1982-02-19,0.07996100187301636 +DHR,1982-02-22,0.07403799891471863 +DHR,1982-02-23,0.07403799891471863 +DHR,1982-02-24,0.07403799891471863 +DHR,1982-02-25,0.07403799891471863 +DHR,1982-02-26,0.07699999958276749 +DHR,1982-03-01,0.07403799891471863 +DHR,1982-03-02,0.07403799891471863 +DHR,1982-03-03,0.07107699662446976 +DHR,1982-03-04,0.07107699662446976 +DHR,1982-03-05,0.07107699662446976 +DHR,1982-03-08,0.07107699662446976 +DHR,1982-03-09,0.07107699662446976 +DHR,1982-03-10,0.07107699662446976 +DHR,1982-03-11,0.07107699662446976 +DHR,1982-03-12,0.0681150034070015 +DHR,1982-03-15,0.0681150034070015 +DHR,1982-03-16,0.0681150034070015 +DHR,1982-03-17,0.07107699662446976 +DHR,1982-03-18,0.07107699662446976 +DHR,1982-03-19,0.0681150034070015 +DHR,1982-03-22,0.0681150034070015 +DHR,1982-03-23,0.0681150034070015 +DHR,1982-03-24,0.07107699662446976 +DHR,1982-03-25,0.07107699662446976 +DHR,1982-03-26,0.07403799891471863 +DHR,1982-03-29,0.07107699662446976 +DHR,1982-03-30,0.0681150034070015 +DHR,1982-03-31,0.0681150034070015 +DHR,1982-04-01,0.07107699662446976 +DHR,1982-04-02,0.0681150034070015 +DHR,1982-04-05,0.07107699662446976 +DHR,1982-04-06,0.07107699662446976 +DHR,1982-04-07,0.07107699662446976 +DHR,1982-04-08,0.07107699662446976 +DHR,1982-04-12,0.07107699662446976 +DHR,1982-04-13,0.0681150034070015 +DHR,1982-04-14,0.0681150034070015 +DHR,1982-04-15,0.0681150034070015 +DHR,1982-04-16,0.0681150034070015 +DHR,1982-04-19,0.0681150034070015 +DHR,1982-04-20,0.0681150034070015 +DHR,1982-04-21,0.07107699662446976 +DHR,1982-04-22,0.0681150034070015 +DHR,1982-04-23,0.0681150034070015 +DHR,1982-04-26,0.0681150034070015 +DHR,1982-04-27,0.0681150034070015 +DHR,1982-04-28,0.0681150034070015 +DHR,1982-04-29,0.07107699662446976 +DHR,1982-04-30,0.07107699662446976 +DHR,1982-05-03,0.07107699662446976 +DHR,1982-05-04,0.07107699662446976 +DHR,1982-05-05,0.07107699662446976 +DHR,1982-05-06,0.07107699662446976 +DHR,1982-05-07,0.07107699662446976 +DHR,1982-05-10,0.07107699662446976 +DHR,1982-05-11,0.07107699662446976 +DHR,1982-05-12,0.07107699662446976 +DHR,1982-05-13,0.07107699662446976 +DHR,1982-05-14,0.07107699662446976 +DHR,1982-05-17,0.07107699662446976 +DHR,1982-05-18,0.0681150034070015 +DHR,1982-05-19,0.0681150034070015 +DHR,1982-05-20,0.0681150034070015 +DHR,1982-05-21,0.0681150034070015 +DHR,1982-05-24,0.0681150034070015 +DHR,1982-05-25,0.0681150034070015 +DHR,1982-05-26,0.0681150034070015 +DHR,1982-05-27,0.06515400111675262 +DHR,1982-05-28,0.06515400111675262 +DHR,1982-06-01,0.062192000448703766 +DHR,1982-06-02,0.062192000448703766 +DHR,1982-06-03,0.05922999978065491 +DHR,1982-06-04,0.05922999978065491 +DHR,1982-06-07,0.056269001215696335 +DHR,1982-06-08,0.056269001215696335 +DHR,1982-06-09,0.056269001215696335 +DHR,1982-06-10,0.056269001215696335 +DHR,1982-06-11,0.056269001215696335 +DHR,1982-06-14,0.053307000547647476 +DHR,1982-06-15,0.056269001215696335 +DHR,1982-06-16,0.056269001215696335 +DHR,1982-06-17,0.053307000547647476 +DHR,1982-06-18,0.05922999978065491 +DHR,1982-06-21,0.05922999978065491 +DHR,1982-06-22,0.056269001215696335 +DHR,1982-06-23,0.050345998257398605 +DHR,1982-06-24,0.053307000547647476 +DHR,1982-06-25,0.053307000547647476 +DHR,1982-06-28,0.050345998257398605 +DHR,1982-06-29,0.050345998257398605 +DHR,1982-06-30,0.053307000547647476 +DHR,1982-07-01,0.050345998257398605 +DHR,1982-07-02,0.056269001215696335 +DHR,1982-07-06,0.056269001215696335 +DHR,1982-07-07,0.053307000547647476 +DHR,1982-07-08,0.053307000547647476 +DHR,1982-07-09,0.056269001215696335 +DHR,1982-07-12,0.05922999978065491 +DHR,1982-07-13,0.05922999978065491 +DHR,1982-07-14,0.056269001215696335 +DHR,1982-07-15,0.056269001215696335 +DHR,1982-07-16,0.056269001215696335 +DHR,1982-07-19,0.053307000547647476 +DHR,1982-07-20,0.056269001215696335 +DHR,1982-07-21,0.053307000547647476 +DHR,1982-07-22,0.056269001215696335 +DHR,1982-07-23,0.053307000547647476 +DHR,1982-07-26,0.05922999978065491 +DHR,1982-07-27,0.05922999978065491 +DHR,1982-07-28,0.056269001215696335 +DHR,1982-07-29,0.053307000547647476 +DHR,1982-07-30,0.056269001215696335 +DHR,1982-08-02,0.056269001215696335 +DHR,1982-08-03,0.056269001215696335 +DHR,1982-08-04,0.056269001215696335 +DHR,1982-08-05,0.05922999978065491 +DHR,1982-08-06,0.05922999978065491 +DHR,1982-08-09,0.053307000547647476 +DHR,1982-08-10,0.053307000547647476 +DHR,1982-08-11,0.056269001215696335 +DHR,1982-08-12,0.053307000547647476 +DHR,1982-08-13,0.056269001215696335 +DHR,1982-08-16,0.05922999978065491 +DHR,1982-08-17,0.056269001215696335 +DHR,1982-08-18,0.056269001215696335 +DHR,1982-08-19,0.05922999978065491 +DHR,1982-08-20,0.056269001215696335 +DHR,1982-08-23,0.056269001215696335 +DHR,1982-08-24,0.056269001215696335 +DHR,1982-08-25,0.05922999978065491 +DHR,1982-08-26,0.05922999978065491 +DHR,1982-08-27,0.056269001215696335 +DHR,1982-08-30,0.05922999978065491 +DHR,1982-08-31,0.062192000448703766 +DHR,1982-09-01,0.05922999978065491 +DHR,1982-09-02,0.056269001215696335 +DHR,1982-09-03,0.053307000547647476 +DHR,1982-09-07,0.053307000547647476 +DHR,1982-09-08,0.053307000547647476 +DHR,1982-09-09,0.053307000547647476 +DHR,1982-09-10,0.053307000547647476 +DHR,1982-09-13,0.056269001215696335 +DHR,1982-09-14,0.056269001215696335 +DHR,1982-09-15,0.053307000547647476 +DHR,1982-09-16,0.05922999978065491 +DHR,1982-09-17,0.056269001215696335 +DHR,1982-09-20,0.056269001215696335 +DHR,1982-09-21,0.056269001215696335 +DHR,1982-09-22,0.056269001215696335 +DHR,1982-09-23,0.056269001215696335 +DHR,1982-09-24,0.056269001215696335 +DHR,1982-09-27,0.056269001215696335 +DHR,1982-09-28,0.050345998257398605 +DHR,1982-09-29,0.050345998257398605 +DHR,1982-09-30,0.056269001215696335 +DHR,1982-10-01,0.053307000547647476 +DHR,1982-10-04,0.053307000547647476 +DHR,1982-10-05,0.053307000547647476 +DHR,1982-10-06,0.053307000547647476 +DHR,1982-10-07,0.053307000547647476 +DHR,1982-10-08,0.053307000547647476 +DHR,1982-10-11,0.056269001215696335 +DHR,1982-10-12,0.056269001215696335 +DHR,1982-10-13,0.05922999978065491 +DHR,1982-10-14,0.05922999978065491 +DHR,1982-10-15,0.05922999978065491 +DHR,1982-10-18,0.05922999978065491 +DHR,1982-10-19,0.05922999978065491 +DHR,1982-10-20,0.062192000448703766 +DHR,1982-10-21,0.062192000448703766 +DHR,1982-10-22,0.062192000448703766 +DHR,1982-10-25,0.05922999978065491 +DHR,1982-10-26,0.05922999978065491 +DHR,1982-10-27,0.056269001215696335 +DHR,1982-10-28,0.056269001215696335 +DHR,1982-10-29,0.05922999978065491 +DHR,1982-11-01,0.056269001215696335 +DHR,1982-11-02,0.05922999978065491 +DHR,1982-11-03,0.056269001215696335 +DHR,1982-11-04,0.05922999978065491 +DHR,1982-11-05,0.05922999978065491 +DHR,1982-11-08,0.056269001215696335 +DHR,1982-11-09,0.05922999978065491 +DHR,1982-11-10,0.056269001215696335 +DHR,1982-11-11,0.05922999978065491 +DHR,1982-11-12,0.062192000448703766 +DHR,1982-11-15,0.062192000448703766 +DHR,1982-11-16,0.05922999978065491 +DHR,1982-11-17,0.056269001215696335 +DHR,1982-11-18,0.056269001215696335 +DHR,1982-11-19,0.056269001215696335 +DHR,1982-11-22,0.05922999978065491 +DHR,1982-11-23,0.056269001215696335 +DHR,1982-11-24,0.05922999978065491 +DHR,1982-11-26,0.056269001215696335 +DHR,1982-11-29,0.05922999978065491 +DHR,1982-11-30,0.0681150034070015 +DHR,1982-12-01,0.07107699662446976 +DHR,1982-12-02,0.0681150034070015 +DHR,1982-12-03,0.06515400111675262 +DHR,1982-12-06,0.06515400111675262 +DHR,1982-12-07,0.062192000448703766 +DHR,1982-12-08,0.062192000448703766 +DHR,1982-12-09,0.062192000448703766 +DHR,1982-12-10,0.062192000448703766 +DHR,1982-12-13,0.06515400111675262 +DHR,1982-12-14,0.06515400111675262 +DHR,1982-12-15,0.06515400111675262 +DHR,1982-12-16,0.062192000448703766 +DHR,1982-12-17,0.06515400111675262 +DHR,1982-12-20,0.06515400111675262 +DHR,1982-12-21,0.0681150034070015 +DHR,1982-12-22,0.0681150034070015 +DHR,1982-12-23,0.06515400111675262 +DHR,1982-12-27,0.056269001215696335 +DHR,1982-12-28,0.05922999978065491 +DHR,1982-12-29,0.056269001215696335 +DHR,1982-12-30,0.062192000448703766 +DHR,1982-12-31,0.05922999978065491 +DHR,1983-01-03,0.06515400111675262 +DHR,1983-01-04,0.06515400111675262 +DHR,1983-01-05,0.0681150034070015 +DHR,1983-01-06,0.0681150034070015 +DHR,1983-01-07,0.0681150034070015 +DHR,1983-01-10,0.07107699662446976 +DHR,1983-01-11,0.07699999958276749 +DHR,1983-01-12,0.07699999958276749 +DHR,1983-01-13,0.07699999958276749 +DHR,1983-01-14,0.07699999958276749 +DHR,1983-01-17,0.07107699662446976 +DHR,1983-01-18,0.07699999958276749 +DHR,1983-01-19,0.07699999958276749 +DHR,1983-01-20,0.07699999958276749 +DHR,1983-01-21,0.07699999958276749 +DHR,1983-01-24,0.07107699662446976 +DHR,1983-01-25,0.07403799891471863 +DHR,1983-01-26,0.07699999958276749 +DHR,1983-01-27,0.07699999958276749 +DHR,1983-01-28,0.07107699662446976 +DHR,1983-01-31,0.07107699662446976 +DHR,1983-02-01,0.07699999958276749 +DHR,1983-02-02,0.07107699662446976 +DHR,1983-02-03,0.07699999958276749 +DHR,1983-02-04,0.07699999958276749 +DHR,1983-02-07,0.08292300254106522 +DHR,1983-02-08,0.07996100187301636 +DHR,1983-02-09,0.07996100187301636 +DHR,1983-02-10,0.08292300254106522 +DHR,1983-02-11,0.07996100187301636 +DHR,1983-02-14,0.07996100187301636 +DHR,1983-02-15,0.07996100187301636 +DHR,1983-02-16,0.07996100187301636 +DHR,1983-02-17,0.07403799891471863 +DHR,1983-02-18,0.07403799891471863 +DHR,1983-02-22,0.07699999958276749 +DHR,1983-02-23,0.07996100187301636 +DHR,1983-02-24,0.08292300254106522 +DHR,1983-02-25,0.07996100187301636 +DHR,1983-02-28,0.07996100187301636 +DHR,1983-03-01,0.07996100187301636 +DHR,1983-03-02,0.07996100187301636 +DHR,1983-03-03,0.07996100187301636 +DHR,1983-03-04,0.08588399738073349 +DHR,1983-03-07,0.08588399738073349 +DHR,1983-03-08,0.08292300254106522 +DHR,1983-03-09,0.08292300254106522 +DHR,1983-03-10,0.07996100187301636 +DHR,1983-03-11,0.07996100187301636 +DHR,1983-03-14,0.07996100187301636 +DHR,1983-03-15,0.07699999958276749 +DHR,1983-03-16,0.07403799891471863 +DHR,1983-03-17,0.07403799891471863 +DHR,1983-03-18,0.07403799891471863 +DHR,1983-03-21,0.07699999958276749 +DHR,1983-03-22,0.07996100187301636 +DHR,1983-03-23,0.07996100187301636 +DHR,1983-03-24,0.07699999958276749 +DHR,1983-03-25,0.07107699662446976 +DHR,1983-03-28,0.06515400111675262 +DHR,1983-03-29,0.06515400111675262 +DHR,1983-03-30,0.0681150034070015 +DHR,1983-03-31,0.0681150034070015 +DHR,1983-04-04,0.06515400111675262 +DHR,1983-04-05,0.07699999958276749 +DHR,1983-04-06,0.07107699662446976 +DHR,1983-04-07,0.07403799891471863 +DHR,1983-04-08,0.07403799891471863 +DHR,1983-04-11,0.07403799891471863 +DHR,1983-04-12,0.07403799891471863 +DHR,1983-04-13,0.07996100187301636 +DHR,1983-04-14,0.08292300254106522 +DHR,1983-04-15,0.08292300254106522 +DHR,1983-04-18,0.08292300254106522 +DHR,1983-04-19,0.09476900100708008 +DHR,1983-04-20,0.09180700033903122 +DHR,1983-04-21,0.09180700033903122 +DHR,1983-04-22,0.09180700033903122 +DHR,1983-04-25,0.09180700033903122 +DHR,1983-04-26,0.09180700033903122 +DHR,1983-04-27,0.08884599804878235 +DHR,1983-04-28,0.08884599804878235 +DHR,1983-04-29,0.09476900100708008 +DHR,1983-05-02,0.09476900100708008 +DHR,1983-05-03,0.09476900100708008 +DHR,1983-05-04,0.09180700033903122 +DHR,1983-05-05,0.09180700033903122 +DHR,1983-05-06,0.08884599804878235 +DHR,1983-05-09,0.08884599804878235 +DHR,1983-05-10,0.09476900100708008 +DHR,1983-05-11,0.09476900100708008 +DHR,1983-05-12,0.09180700033903122 +DHR,1983-05-13,0.09476900100708008 +DHR,1983-05-16,0.09180700033903122 +DHR,1983-05-17,0.09476900100708008 +DHR,1983-05-18,0.09180700033903122 +DHR,1983-05-19,0.09180700033903122 +DHR,1983-05-20,0.09180700033903122 +DHR,1983-05-23,0.09180700033903122 +DHR,1983-05-24,0.09180700033903122 +DHR,1983-05-25,0.09180700033903122 +DHR,1983-05-26,0.09476900100708008 +DHR,1983-05-27,0.10069199651479721 +DHR,1983-05-31,0.10069199651479721 +DHR,1983-06-01,0.10069199651479721 +DHR,1983-06-02,0.10069199651479721 +DHR,1983-06-03,0.10365299880504608 +DHR,1983-06-06,0.11253800243139267 +DHR,1983-06-07,0.11253800243139267 +DHR,1983-06-08,0.10661499947309494 +DHR,1983-06-09,0.10661499947309494 +DHR,1983-06-10,0.10661499947309494 +DHR,1983-06-13,0.10661499947309494 +DHR,1983-06-14,0.10365299880504608 +DHR,1983-06-15,0.10365299880504608 +DHR,1983-06-16,0.10661499947309494 +DHR,1983-06-17,0.10365299880504608 +DHR,1983-06-20,0.09773000329732895 +DHR,1983-06-21,0.10069199651479721 +DHR,1983-06-22,0.10069199651479721 +DHR,1983-06-23,0.10365299880504608 +DHR,1983-06-24,0.10365299880504608 +DHR,1983-06-27,0.10365299880504608 +DHR,1983-06-28,0.10069199651479721 +DHR,1983-06-29,0.10069199651479721 +DHR,1983-06-30,0.09773000329732895 +DHR,1983-07-01,0.10069199651479721 +DHR,1983-07-05,0.10069199651479721 +DHR,1983-07-06,0.09476900100708008 +DHR,1983-07-07,0.09476900100708008 +DHR,1983-07-08,0.08884599804878235 +DHR,1983-07-11,0.08884599804878235 +DHR,1983-07-12,0.08292300254106522 +DHR,1983-07-13,0.08588399738073349 +DHR,1983-07-14,0.08884599804878235 +DHR,1983-07-15,0.08884599804878235 +DHR,1983-07-18,0.08884599804878235 +DHR,1983-07-19,0.08884599804878235 +DHR,1983-07-20,0.08884599804878235 +DHR,1983-07-21,0.08884599804878235 +DHR,1983-07-22,0.09180700033903122 +DHR,1983-07-25,0.09180700033903122 +DHR,1983-07-26,0.08884599804878235 +DHR,1983-07-27,0.08884599804878235 +DHR,1983-07-28,0.08884599804878235 +DHR,1983-07-29,0.08292300254106522 +DHR,1983-08-01,0.08292300254106522 +DHR,1983-08-02,0.07996100187301636 +DHR,1983-08-03,0.08292300254106522 +DHR,1983-08-04,0.07996100187301636 +DHR,1983-08-05,0.07699999958276749 +DHR,1983-08-08,0.07699999958276749 +DHR,1983-08-09,0.07996100187301636 +DHR,1983-08-10,0.07996100187301636 +DHR,1983-08-11,0.07996100187301636 +DHR,1983-08-12,0.07996100187301636 +DHR,1983-08-15,0.07996100187301636 +DHR,1983-08-16,0.08292300254106522 +DHR,1983-08-17,0.08292300254106522 +DHR,1983-08-18,0.07996100187301636 +DHR,1983-08-19,0.07699999958276749 +DHR,1983-08-22,0.07699999958276749 +DHR,1983-08-23,0.07996100187301636 +DHR,1983-08-24,0.07996100187301636 +DHR,1983-08-25,0.07699999958276749 +DHR,1983-08-26,0.07996100187301636 +DHR,1983-08-29,0.07699999958276749 +DHR,1983-08-30,0.07996100187301636 +DHR,1983-08-31,0.07996100187301636 +DHR,1983-09-01,0.08292300254106522 +DHR,1983-09-02,0.07996100187301636 +DHR,1983-09-06,0.07996100187301636 +DHR,1983-09-07,0.07996100187301636 +DHR,1983-09-08,0.07996100187301636 +DHR,1983-09-09,0.07996100187301636 +DHR,1983-09-12,0.07996100187301636 +DHR,1983-09-13,0.07996100187301636 +DHR,1983-09-14,0.07996100187301636 +DHR,1983-09-15,0.08292300254106522 +DHR,1983-09-16,0.07996100187301636 +DHR,1983-09-19,0.07996100187301636 +DHR,1983-09-20,0.08884599804878235 +DHR,1983-09-21,0.09476900100708008 +DHR,1983-09-22,0.09476900100708008 +DHR,1983-09-23,0.09773000329732895 +DHR,1983-09-26,0.10069199651479721 +DHR,1983-09-27,0.09773000329732895 +DHR,1983-09-28,0.09773000329732895 +DHR,1983-09-29,0.10069199651479721 +DHR,1983-09-30,0.10069199651479721 +DHR,1983-10-03,0.10069199651479721 +DHR,1983-10-04,0.10661499947309494 +DHR,1983-10-05,0.10069199651479721 +DHR,1983-10-06,0.10365299880504608 +DHR,1983-10-07,0.10365299880504608 +DHR,1983-10-10,0.10069199651479721 +DHR,1983-10-11,0.10069199651479721 +DHR,1983-10-12,0.10365299880504608 +DHR,1983-10-13,0.10069199651479721 +DHR,1983-10-14,0.10069199651479721 +DHR,1983-10-17,0.10069199651479721 +DHR,1983-10-18,0.10069199651479721 +DHR,1983-10-19,0.10069199651479721 +DHR,1983-10-20,0.10069199651479721 +DHR,1983-10-21,0.10069199651479721 +DHR,1983-10-24,0.09773000329732895 +DHR,1983-10-25,0.09773000329732895 +DHR,1983-10-26,0.09476900100708008 +DHR,1983-10-27,0.09476900100708008 +DHR,1983-10-28,0.08884599804878235 +DHR,1983-10-31,0.09773000329732895 +DHR,1983-11-01,0.10365299880504608 +DHR,1983-11-02,0.10069199651479721 +DHR,1983-11-03,0.10069199651479721 +DHR,1983-11-04,0.10069199651479721 +DHR,1983-11-07,0.09773000329732895 +DHR,1983-11-08,0.10069199651479721 +DHR,1983-11-09,0.09773000329732895 +DHR,1983-11-10,0.09773000329732895 +DHR,1983-11-11,0.10069199651479721 +DHR,1983-11-14,0.10069199651479721 +DHR,1983-11-15,0.10365299880504608 +DHR,1983-11-16,0.10661499947309494 +DHR,1983-11-17,0.10661499947309494 +DHR,1983-11-18,0.10661499947309494 +DHR,1983-11-21,0.10661499947309494 +DHR,1983-11-22,0.10365299880504608 +DHR,1983-11-23,0.10661499947309494 +DHR,1983-11-25,0.10661499947309494 +DHR,1983-11-28,0.10661499947309494 +DHR,1983-11-29,0.10661499947309494 +DHR,1983-11-30,0.10365299880504608 +DHR,1983-12-01,0.09773000329732895 +DHR,1983-12-02,0.10661499947309494 +DHR,1983-12-05,0.10365299880504608 +DHR,1983-12-06,0.10069199651479721 +DHR,1983-12-07,0.10069199651479721 +DHR,1983-12-08,0.10069199651479721 +DHR,1983-12-09,0.09773000329732895 +DHR,1983-12-12,0.09773000329732895 +DHR,1983-12-13,0.09773000329732895 +DHR,1983-12-14,0.09476900100708008 +DHR,1983-12-15,0.09476900100708008 +DHR,1983-12-16,0.10069199651479721 +DHR,1983-12-19,0.09476900100708008 +DHR,1983-12-20,0.09476900100708008 +DHR,1983-12-21,0.09476900100708008 +DHR,1983-12-22,0.10365299880504608 +DHR,1983-12-23,0.11253800243139267 +DHR,1983-12-27,0.10661499947309494 +DHR,1983-12-28,0.10069199651479721 +DHR,1983-12-29,0.10365299880504608 +DHR,1983-12-30,0.10661499947309494 +DHR,1984-01-03,0.11253800243139267 +DHR,1984-01-04,0.1184609979391098 +DHR,1984-01-05,0.12438400089740753 +DHR,1984-01-06,0.1273459941148758 +DHR,1984-01-09,0.13030700385570526 +DHR,1984-01-10,0.1273459941148758 +DHR,1984-01-11,0.12438400089740753 +DHR,1984-01-12,0.12438400089740753 +DHR,1984-01-13,0.12438400089740753 +DHR,1984-01-16,0.13030700385570526 +DHR,1984-01-17,0.13326899707317352 +DHR,1984-01-18,0.13919200003147125 +DHR,1984-01-19,0.1510380059480667 +DHR,1984-01-20,0.16584500670433044 +DHR,1984-01-23,0.15992200374603271 +DHR,1984-01-24,0.16584500670433044 +DHR,1984-01-25,0.16288399696350098 +DHR,1984-01-26,0.15992200374603271 +DHR,1984-01-27,0.14807599782943726 +DHR,1984-01-30,0.136230006814003 +DHR,1984-01-31,0.13326899707317352 +DHR,1984-02-01,0.14215299487113953 +DHR,1984-02-02,0.15696099400520325 +DHR,1984-02-03,0.1510380059480667 +DHR,1984-02-06,0.14511500298976898 +DHR,1984-02-07,0.14807599782943726 +DHR,1984-02-08,0.14511500298976898 +DHR,1984-02-09,0.14215299487113953 +DHR,1984-02-10,0.14215299487113953 +DHR,1984-02-13,0.14215299487113953 +DHR,1984-02-14,0.13919200003147125 +DHR,1984-02-15,0.136230006814003 +DHR,1984-02-16,0.14215299487113953 +DHR,1984-02-17,0.14215299487113953 +DHR,1984-02-21,0.13919200003147125 +DHR,1984-02-22,0.13919200003147125 +DHR,1984-02-23,0.13919200003147125 +DHR,1984-02-24,0.14215299487113953 +DHR,1984-02-27,0.1510380059480667 +DHR,1984-02-28,0.1510380059480667 +DHR,1984-02-29,0.15399900078773499 +DHR,1984-03-01,0.15399900078773499 +DHR,1984-03-02,0.1510380059480667 +DHR,1984-03-05,0.1510380059480667 +DHR,1984-03-06,0.15399900078773499 +DHR,1984-03-07,0.1510380059480667 +DHR,1984-03-08,0.14807599782943726 +DHR,1984-03-09,0.1510380059480667 +DHR,1984-03-12,0.14807599782943726 +DHR,1984-03-13,0.1510380059480667 +DHR,1984-03-14,0.14807599782943726 +DHR,1984-03-15,0.14807599782943726 +DHR,1984-03-16,0.14511500298976898 +DHR,1984-03-19,0.14215299487113953 +DHR,1984-03-20,0.14807599782943726 +DHR,1984-03-21,0.14807599782943726 +DHR,1984-03-22,0.14511500298976898 +DHR,1984-03-23,0.14807599782943726 +DHR,1984-03-26,0.14511500298976898 +DHR,1984-03-27,0.14807599782943726 +DHR,1984-03-28,0.14807599782943726 +DHR,1984-03-29,0.14215299487113953 +DHR,1984-03-30,0.1510380059480667 +DHR,1984-04-02,0.16288399696350098 +DHR,1984-04-03,0.17176799476146698 +DHR,1984-04-04,0.18065300583839417 +DHR,1984-04-05,0.18065300583839417 +DHR,1984-04-06,0.15992200374603271 +DHR,1984-04-09,0.17473000288009644 +DHR,1984-04-10,0.16584500670433044 +DHR,1984-04-11,0.16288399696350098 +DHR,1984-04-12,0.16584500670433044 +DHR,1984-04-13,0.16288399696350098 +DHR,1984-04-16,0.16288399696350098 +DHR,1984-04-17,0.16584500670433044 +DHR,1984-04-18,0.16288399696350098 +DHR,1984-04-19,0.16288399696350098 +DHR,1984-04-23,0.16288399696350098 +DHR,1984-04-24,0.16584500670433044 +DHR,1984-04-25,0.16584500670433044 +DHR,1984-04-26,0.16584500670433044 +DHR,1984-04-27,0.16288399696350098 +DHR,1984-04-30,0.16288399696350098 +DHR,1984-05-01,0.16584500670433044 +DHR,1984-05-02,0.16288399696350098 +DHR,1984-05-03,0.16584500670433044 +DHR,1984-05-04,0.1688069999217987 +DHR,1984-05-07,0.16288399696350098 +DHR,1984-05-08,0.16288399696350098 +DHR,1984-05-09,0.16584500670433044 +DHR,1984-05-10,0.16288399696350098 +DHR,1984-05-11,0.16288399696350098 +DHR,1984-05-14,0.16584500670433044 +DHR,1984-05-15,0.15992200374603271 +DHR,1984-05-16,0.16288399696350098 +DHR,1984-05-17,0.16288399696350098 +DHR,1984-05-18,0.16288399696350098 +DHR,1984-05-21,0.16288399696350098 +DHR,1984-05-22,0.16288399696350098 +DHR,1984-05-23,0.16584500670433044 +DHR,1984-05-24,0.15992200374603271 +DHR,1984-05-25,0.15992200374603271 +DHR,1984-05-29,0.15399900078773499 +DHR,1984-05-30,0.14807599782943726 +DHR,1984-05-31,0.14215299487113953 +DHR,1984-06-01,0.14511500298976898 +DHR,1984-06-04,0.1510380059480667 +DHR,1984-06-05,0.1510380059480667 +DHR,1984-06-06,0.14807599782943726 +DHR,1984-06-07,0.1510380059480667 +DHR,1984-06-08,0.1510380059480667 +DHR,1984-06-11,0.14511500298976898 +DHR,1984-06-12,0.14511500298976898 +DHR,1984-06-13,0.14215299487113953 +DHR,1984-06-14,0.13919200003147125 +DHR,1984-06-15,0.14215299487113953 +DHR,1984-06-18,0.14511500298976898 +DHR,1984-06-19,0.14807599782943726 +DHR,1984-06-20,0.1510380059480667 +DHR,1984-06-21,0.14807599782943726 +DHR,1984-06-22,0.16288399696350098 +DHR,1984-06-25,0.16584500670433044 +DHR,1984-06-26,0.16288399696350098 +DHR,1984-06-27,0.15399900078773499 +DHR,1984-06-28,0.15399900078773499 +DHR,1984-06-29,0.15696099400520325 +DHR,1984-07-02,0.15696099400520325 +DHR,1984-07-03,0.15696099400520325 +DHR,1984-07-05,0.15399900078773499 +DHR,1984-07-06,0.15696099400520325 +DHR,1984-07-09,0.15696099400520325 +DHR,1984-07-10,0.15696099400520325 +DHR,1984-07-11,0.15399900078773499 +DHR,1984-07-12,0.15399900078773499 +DHR,1984-07-13,0.15696099400520325 +DHR,1984-07-16,0.15696099400520325 +DHR,1984-07-17,0.16288399696350098 +DHR,1984-07-18,0.15992200374603271 +DHR,1984-07-19,0.15992200374603271 +DHR,1984-07-20,0.15399900078773499 +DHR,1984-07-23,0.1510380059480667 +DHR,1984-07-24,0.14215299487113953 +DHR,1984-07-25,0.14511500298976898 +DHR,1984-07-26,0.14511500298976898 +DHR,1984-07-27,0.14511500298976898 +DHR,1984-07-30,0.14511500298976898 +DHR,1984-07-31,0.14511500298976898 +DHR,1984-08-01,0.14511500298976898 +DHR,1984-08-02,0.15399900078773499 +DHR,1984-08-03,0.15696099400520325 +DHR,1984-08-06,0.15696099400520325 +DHR,1984-08-07,0.15399900078773499 +DHR,1984-08-08,0.1510380059480667 +DHR,1984-08-09,0.15696099400520325 +DHR,1984-08-10,0.15696099400520325 +DHR,1984-08-13,0.15992200374603271 +DHR,1984-08-14,0.15696099400520325 +DHR,1984-08-15,0.15399900078773499 +DHR,1984-08-16,0.1510380059480667 +DHR,1984-08-17,0.1510380059480667 +DHR,1984-08-20,0.1510380059480667 +DHR,1984-08-21,0.15399900078773499 +DHR,1984-08-22,0.15696099400520325 +DHR,1984-08-23,0.15399900078773499 +DHR,1984-08-24,0.15696099400520325 +DHR,1984-08-27,0.15696099400520325 +DHR,1984-08-28,0.1510380059480667 +DHR,1984-08-29,0.15399900078773499 +DHR,1984-08-30,0.15696099400520325 +DHR,1984-08-31,0.15696099400520325 +DHR,1984-09-04,0.15399900078773499 +DHR,1984-09-05,0.15399900078773499 +DHR,1984-09-06,0.15696099400520325 +DHR,1984-09-07,0.15399900078773499 +DHR,1984-09-10,0.1510380059480667 +DHR,1984-09-11,0.1510380059480667 +DHR,1984-09-12,0.14807599782943726 +DHR,1984-09-13,0.14511500298976898 +DHR,1984-09-14,0.14215299487113953 +DHR,1984-09-17,0.14511500298976898 +DHR,1984-09-18,0.14511500298976898 +DHR,1984-09-19,0.14215299487113953 +DHR,1984-09-20,0.14807599782943726 +DHR,1984-09-21,0.14807599782943726 +DHR,1984-09-24,0.15399900078773499 +DHR,1984-09-25,0.15399900078773499 +DHR,1984-09-26,0.15696099400520325 +DHR,1984-09-27,0.15399900078773499 +DHR,1984-09-28,0.1510380059480667 +DHR,1984-10-01,0.1510380059480667 +DHR,1984-10-02,0.14807599782943726 +DHR,1984-10-03,0.14807599782943726 +DHR,1984-10-04,0.14511500298976898 +DHR,1984-10-05,0.1510380059480667 +DHR,1984-10-08,0.1510380059480667 +DHR,1984-10-09,0.1510380059480667 +DHR,1984-10-10,0.14807599782943726 +DHR,1984-10-11,0.14807599782943726 +DHR,1984-10-12,0.14807599782943726 +DHR,1984-10-15,0.14511500298976898 +DHR,1984-10-16,0.14511500298976898 +DHR,1984-10-17,0.14215299487113953 +DHR,1984-10-18,0.14215299487113953 +DHR,1984-10-19,0.14511500298976898 +DHR,1984-10-22,0.13919200003147125 +DHR,1984-10-23,0.136230006814003 +DHR,1984-10-24,0.13919200003147125 +DHR,1984-10-25,0.13919200003147125 +DHR,1984-10-26,0.136230006814003 +DHR,1984-10-29,0.136230006814003 +DHR,1984-10-30,0.136230006814003 +DHR,1984-10-31,0.13326899707317352 +DHR,1984-11-01,0.136230006814003 +DHR,1984-11-02,0.13326899707317352 +DHR,1984-11-05,0.136230006814003 +DHR,1984-11-06,0.13326899707317352 +DHR,1984-11-07,0.13326899707317352 +DHR,1984-11-08,0.13326899707317352 +DHR,1984-11-09,0.13326899707317352 +DHR,1984-11-12,0.13326899707317352 +DHR,1984-11-13,0.13326899707317352 +DHR,1984-11-14,0.13326899707317352 +DHR,1984-11-15,0.136230006814003 +DHR,1984-11-16,0.136230006814003 +DHR,1984-11-19,0.13326899707317352 +DHR,1984-11-20,0.13326899707317352 +DHR,1984-11-21,0.13326899707317352 +DHR,1984-11-23,0.13326899707317352 +DHR,1984-11-26,0.13326899707317352 +DHR,1984-11-27,0.13326899707317352 +DHR,1984-11-28,0.13326899707317352 +DHR,1984-11-29,0.13326899707317352 +DHR,1984-11-30,0.13326899707317352 +DHR,1984-12-03,0.13326899707317352 +DHR,1984-12-04,0.13030700385570526 +DHR,1984-12-05,0.13030700385570526 +DHR,1984-12-06,0.13326899707317352 +DHR,1984-12-07,0.13326899707317352 +DHR,1984-12-10,0.13030700385570526 +DHR,1984-12-11,0.13326899707317352 +DHR,1984-12-12,0.13919200003147125 +DHR,1984-12-13,0.136230006814003 +DHR,1984-12-14,0.13326899707317352 +DHR,1984-12-17,0.14215299487113953 +DHR,1984-12-18,0.14511500298976898 +DHR,1984-12-19,0.1510380059480667 +DHR,1984-12-20,0.1510380059480667 +DHR,1984-12-21,0.15696099400520325 +DHR,1984-12-24,0.1688069999217987 +DHR,1984-12-26,0.17473000288009644 +DHR,1984-12-27,0.17176799476146698 +DHR,1984-12-28,0.1688069999217987 +DHR,1984-12-31,0.16584500670433044 +DHR,1985-01-02,0.16288399696350098 +DHR,1985-01-03,0.16584500670433044 +DHR,1985-01-04,0.16584500670433044 +DHR,1985-01-07,0.1688069999217987 +DHR,1985-01-08,0.16584500670433044 +DHR,1985-01-09,0.1688069999217987 +DHR,1985-01-10,0.16584500670433044 +DHR,1985-01-11,0.16584500670433044 +DHR,1985-01-14,0.16584500670433044 +DHR,1985-01-15,0.17176799476146698 +DHR,1985-01-16,0.17176799476146698 +DHR,1985-01-17,0.17176799476146698 +DHR,1985-01-18,0.1688069999217987 +DHR,1985-01-21,0.17176799476146698 +DHR,1985-01-22,0.17176799476146698 +DHR,1985-01-23,0.17176799476146698 +DHR,1985-01-24,0.17473000288009644 +DHR,1985-01-25,0.1776909977197647 +DHR,1985-01-28,0.1776909977197647 +DHR,1985-01-29,0.17473000288009644 +DHR,1985-01-30,0.18065300583839417 +DHR,1985-01-31,0.19249899685382843 +DHR,1985-02-01,0.19249899685382843 +DHR,1985-02-04,0.19546100497245789 +DHR,1985-02-05,0.18953800201416016 +DHR,1985-02-06,0.19842199981212616 +DHR,1985-02-07,0.20138399302959442 +DHR,1985-02-08,0.19842199981212616 +DHR,1985-02-11,0.19842199981212616 +DHR,1985-02-12,0.19842199981212616 +DHR,1985-02-13,0.19842199981212616 +DHR,1985-02-14,0.19546100497245789 +DHR,1985-02-15,0.18361400067806244 +DHR,1985-02-19,0.17473000288009644 +DHR,1985-02-20,0.17176799476146698 +DHR,1985-02-21,0.17473000288009644 +DHR,1985-02-22,0.1776909977197647 +DHR,1985-02-25,0.18361400067806244 +DHR,1985-02-26,0.18361400067806244 +DHR,1985-02-27,0.1776909977197647 +DHR,1985-02-28,0.18065300583839417 +DHR,1985-03-01,0.18361400067806244 +DHR,1985-03-04,0.18361400067806244 +DHR,1985-03-05,0.1865759938955307 +DHR,1985-03-06,0.18361400067806244 +DHR,1985-03-07,0.18065300583839417 +DHR,1985-03-08,0.18361400067806244 +DHR,1985-03-11,0.18361400067806244 +DHR,1985-03-12,0.18361400067806244 +DHR,1985-03-13,0.18065300583839417 +DHR,1985-03-14,0.1776909977197647 +DHR,1985-03-15,0.17473000288009644 +DHR,1985-03-18,0.17176799476146698 +DHR,1985-03-19,0.1776909977197647 +DHR,1985-03-20,0.1776909977197647 +DHR,1985-03-21,0.1776909977197647 +DHR,1985-03-22,0.1776909977197647 +DHR,1985-03-25,0.18361400067806244 +DHR,1985-03-26,0.18065300583839417 +DHR,1985-03-27,0.1776909977197647 +DHR,1985-03-28,0.18065300583839417 +DHR,1985-03-29,0.18065300583839417 +DHR,1985-04-01,0.18361400067806244 +DHR,1985-04-02,0.1776909977197647 +DHR,1985-04-03,0.1776909977197647 +DHR,1985-04-04,0.1776909977197647 +DHR,1985-04-08,0.17473000288009644 +DHR,1985-04-09,0.1776909977197647 +DHR,1985-04-10,0.18065300583839417 +DHR,1985-04-11,0.1776909977197647 +DHR,1985-04-12,0.18065300583839417 +DHR,1985-04-15,0.18065300583839417 +DHR,1985-04-16,0.18065300583839417 +DHR,1985-04-17,0.18065300583839417 +DHR,1985-04-18,0.18361400067806244 +DHR,1985-04-19,0.1865759938955307 +DHR,1985-04-22,0.18361400067806244 +DHR,1985-04-23,0.18361400067806244 +DHR,1985-04-24,0.1865759938955307 +DHR,1985-04-25,0.18361400067806244 +DHR,1985-04-26,0.1865759938955307 +DHR,1985-04-29,0.18361400067806244 +DHR,1985-04-30,0.18065300583839417 +DHR,1985-05-01,0.1776909977197647 +DHR,1985-05-02,0.18065300583839417 +DHR,1985-05-03,0.18065300583839417 +DHR,1985-05-06,0.1776909977197647 +DHR,1985-05-07,0.1776909977197647 +DHR,1985-05-08,0.17473000288009644 +DHR,1985-05-09,0.1776909977197647 +DHR,1985-05-10,0.1776909977197647 +DHR,1985-05-13,0.17473000288009644 +DHR,1985-05-14,0.17473000288009644 +DHR,1985-05-15,0.1776909977197647 +DHR,1985-05-16,0.18065300583839417 +DHR,1985-05-17,0.1776909977197647 +DHR,1985-05-20,0.18065300583839417 +DHR,1985-05-21,0.1776909977197647 +DHR,1985-05-22,0.1776909977197647 +DHR,1985-05-23,0.17473000288009644 +DHR,1985-05-24,0.1776909977197647 +DHR,1985-05-28,0.17473000288009644 +DHR,1985-05-29,0.17176799476146698 +DHR,1985-05-30,0.17176799476146698 +DHR,1985-05-31,0.17176799476146698 +DHR,1985-06-03,0.17176799476146698 +DHR,1985-06-04,0.16584500670433044 +DHR,1985-06-05,0.1688069999217987 +DHR,1985-06-06,0.1776909977197647 +DHR,1985-06-07,0.1776909977197647 +DHR,1985-06-10,0.1776909977197647 +DHR,1985-06-11,0.1776909977197647 +DHR,1985-06-12,0.1776909977197647 +DHR,1985-06-13,0.17176799476146698 +DHR,1985-06-14,0.1688069999217987 +DHR,1985-06-17,0.1688069999217987 +DHR,1985-06-18,0.1688069999217987 +DHR,1985-06-19,0.17176799476146698 +DHR,1985-06-20,0.17473000288009644 +DHR,1985-06-21,0.1776909977197647 +DHR,1985-06-24,0.18065300583839417 +DHR,1985-06-25,0.1776909977197647 +DHR,1985-06-26,0.18065300583839417 +DHR,1985-06-27,0.18065300583839417 +DHR,1985-06-28,0.18953800201416016 +DHR,1985-07-01,0.18953800201416016 +DHR,1985-07-02,0.19249899685382843 +DHR,1985-07-03,0.19546100497245789 +DHR,1985-07-05,0.19249899685382843 +DHR,1985-07-08,0.19249899685382843 +DHR,1985-07-09,0.19546100497245789 +DHR,1985-07-10,0.19546100497245789 +DHR,1985-07-11,0.2043450027704239 +DHR,1985-07-12,0.21026800572872162 +DHR,1985-07-15,0.22507600486278534 +DHR,1985-07-16,0.22507600486278534 +DHR,1985-07-17,0.22211399674415588 +DHR,1985-07-18,0.21619099378585815 +DHR,1985-07-19,0.22211399674415588 +DHR,1985-07-22,0.2191530019044876 +DHR,1985-07-23,0.22211399674415588 +DHR,1985-07-24,0.22211399674415588 +DHR,1985-07-25,0.22507600486278534 +DHR,1985-07-26,0.22507600486278534 +DHR,1985-07-29,0.2191530019044876 +DHR,1985-07-30,0.21619099378585815 +DHR,1985-07-31,0.2191530019044876 +DHR,1985-08-01,0.22211399674415588 +DHR,1985-08-02,0.2191530019044876 +DHR,1985-08-05,0.21026800572872162 +DHR,1985-08-06,0.20730699598789215 +DHR,1985-08-07,0.2043450027704239 +DHR,1985-08-08,0.21322999894618988 +DHR,1985-08-09,0.21322999894618988 +DHR,1985-08-12,0.20138399302959442 +DHR,1985-08-13,0.2043450027704239 +DHR,1985-08-14,0.20730699598789215 +DHR,1985-08-15,0.21322999894618988 +DHR,1985-08-16,0.2043450027704239 +DHR,1985-08-19,0.20730699598789215 +DHR,1985-08-20,0.2043450027704239 +DHR,1985-08-21,0.20138399302959442 +DHR,1985-08-22,0.20138399302959442 +DHR,1985-08-23,0.19546100497245789 +DHR,1985-08-26,0.19842199981212616 +DHR,1985-08-27,0.19842199981212616 +DHR,1985-08-28,0.19546100497245789 +DHR,1985-08-29,0.19842199981212616 +DHR,1985-08-30,0.20138399302959442 +DHR,1985-09-03,0.20138399302959442 +DHR,1985-09-04,0.20138399302959442 +DHR,1985-09-05,0.20138399302959442 +DHR,1985-09-06,0.20138399302959442 +DHR,1985-09-09,0.20138399302959442 +DHR,1985-09-10,0.21026800572872162 +DHR,1985-09-11,0.20730699598789215 +DHR,1985-09-12,0.2043450027704239 +DHR,1985-09-13,0.2043450027704239 +DHR,1985-09-16,0.19842199981212616 +DHR,1985-09-17,0.19842199981212616 +DHR,1985-09-18,0.20730699598789215 +DHR,1985-09-19,0.21322999894618988 +DHR,1985-09-20,0.21619099378585815 +DHR,1985-09-23,0.21619099378585815 +DHR,1985-09-24,0.21619099378585815 +DHR,1985-09-25,0.20730699598789215 +DHR,1985-09-26,0.20138399302959442 +DHR,1985-09-30,0.20138399302959442 +DHR,1985-10-01,0.19842199981212616 +DHR,1985-10-02,0.20138399302959442 +DHR,1985-10-03,0.20138399302959442 +DHR,1985-10-04,0.20138399302959442 +DHR,1985-10-07,0.20138399302959442 +DHR,1985-10-08,0.2043450027704239 +DHR,1985-10-09,0.2043450027704239 +DHR,1985-10-10,0.20138399302959442 +DHR,1985-10-11,0.19249899685382843 +DHR,1985-10-14,0.19546100497245789 +DHR,1985-10-15,0.19249899685382843 +DHR,1985-10-16,0.19546100497245789 +DHR,1985-10-17,0.19546100497245789 +DHR,1985-10-18,0.19249899685382843 +DHR,1985-10-21,0.19249899685382843 +DHR,1985-10-22,0.19249899685382843 +DHR,1985-10-23,0.19546100497245789 +DHR,1985-10-24,0.1865759938955307 +DHR,1985-10-25,0.18953800201416016 +DHR,1985-10-28,0.1865759938955307 +DHR,1985-10-29,0.18953800201416016 +DHR,1985-10-30,0.1865759938955307 +DHR,1985-10-31,0.1865759938955307 +DHR,1985-11-01,0.17176799476146698 +DHR,1985-11-04,0.18065300583839417 +DHR,1985-11-05,0.18065300583839417 +DHR,1985-11-06,0.17473000288009644 +DHR,1985-11-07,0.17473000288009644 +DHR,1985-11-08,0.1776909977197647 +DHR,1985-11-11,0.18065300583839417 +DHR,1985-11-12,0.18065300583839417 +DHR,1985-11-13,0.18065300583839417 +DHR,1985-11-14,0.17473000288009644 +DHR,1985-11-15,0.17176799476146698 +DHR,1985-11-18,0.17176799476146698 +DHR,1985-11-19,0.1688069999217987 +DHR,1985-11-20,0.16584500670433044 +DHR,1985-11-21,0.1688069999217987 +DHR,1985-11-22,0.17176799476146698 +DHR,1985-11-25,0.17176799476146698 +DHR,1985-11-26,0.1688069999217987 +DHR,1985-11-27,0.1688069999217987 +DHR,1985-11-29,0.16288399696350098 +DHR,1985-12-02,0.15992200374603271 +DHR,1985-12-03,0.16288399696350098 +DHR,1985-12-04,0.16584500670433044 +DHR,1985-12-05,0.16288399696350098 +DHR,1985-12-06,0.16584500670433044 +DHR,1985-12-09,0.16584500670433044 +DHR,1985-12-10,0.15992200374603271 +DHR,1985-12-11,0.16288399696350098 +DHR,1985-12-12,0.16584500670433044 +DHR,1985-12-13,0.17473000288009644 +DHR,1985-12-16,0.1865759938955307 +DHR,1985-12-17,0.18065300583839417 +DHR,1985-12-18,0.1776909977197647 +DHR,1985-12-19,0.1776909977197647 +DHR,1985-12-20,0.18065300583839417 +DHR,1985-12-23,0.1776909977197647 +DHR,1985-12-24,0.1776909977197647 +DHR,1985-12-26,0.1776909977197647 +DHR,1985-12-27,0.18361400067806244 +DHR,1985-12-30,0.18361400067806244 +DHR,1985-12-31,0.1865759938955307 +DHR,1986-01-02,0.19546100497245789 +DHR,1986-01-03,0.18953800201416016 +DHR,1986-01-06,0.18953800201416016 +DHR,1986-01-07,0.1865759938955307 +DHR,1986-01-08,0.1776909977197647 +DHR,1986-01-09,0.17176799476146698 +DHR,1986-01-10,0.17473000288009644 +DHR,1986-01-13,0.1776909977197647 +DHR,1986-01-14,0.18065300583839417 +DHR,1986-01-15,0.18065300583839417 +DHR,1986-01-16,0.18065300583839417 +DHR,1986-01-17,0.18065300583839417 +DHR,1986-01-20,0.18361400067806244 +DHR,1986-01-21,0.1865759938955307 +DHR,1986-01-22,0.1865759938955307 +DHR,1986-01-23,0.18065300583839417 +DHR,1986-01-24,0.18065300583839417 +DHR,1986-01-27,0.18065300583839417 +DHR,1986-01-28,0.18065300583839417 +DHR,1986-01-29,0.1688069999217987 +DHR,1986-01-30,0.17473000288009644 +DHR,1986-01-31,0.18065300583839417 +DHR,1986-02-03,0.1776909977197647 +DHR,1986-02-04,0.18065300583839417 +DHR,1986-02-05,0.17473000288009644 +DHR,1986-02-06,0.1776909977197647 +DHR,1986-02-07,0.18065300583839417 +DHR,1986-02-10,0.18361400067806244 +DHR,1986-02-11,0.18361400067806244 +DHR,1986-02-12,0.18361400067806244 +DHR,1986-02-13,0.18361400067806244 +DHR,1986-02-14,0.1776909977197647 +DHR,1986-02-18,0.18361400067806244 +DHR,1986-02-19,0.18065300583839417 +DHR,1986-02-20,0.18361400067806244 +DHR,1986-02-21,0.18953800201416016 +DHR,1986-02-24,0.19249899685382843 +DHR,1986-02-25,0.19546100497245789 +DHR,1986-02-26,0.19546100497245789 +DHR,1986-02-27,0.19546100497245789 +DHR,1986-02-28,0.19249899685382843 +DHR,1986-03-03,0.19546100497245789 +DHR,1986-03-04,0.19546100497245789 +DHR,1986-03-05,0.18953800201416016 +DHR,1986-03-06,0.1865759938955307 +DHR,1986-03-07,0.1865759938955307 +DHR,1986-03-10,0.1865759938955307 +DHR,1986-03-11,0.1865759938955307 +DHR,1986-03-12,0.18361400067806244 +DHR,1986-03-13,0.18361400067806244 +DHR,1986-03-14,0.21322999894618988 +DHR,1986-03-17,0.21026800572872162 +DHR,1986-03-18,0.21026800572872162 +DHR,1986-03-19,0.2191530019044876 +DHR,1986-03-20,0.22211399674415588 +DHR,1986-03-21,0.2191530019044876 +DHR,1986-03-24,0.22211399674415588 +DHR,1986-03-25,0.2191530019044876 +DHR,1986-03-26,0.2635760009288788 +DHR,1986-03-27,0.2517299950122833 +DHR,1986-03-31,0.24876800179481506 +DHR,1986-04-01,0.24876800179481506 +DHR,1986-04-02,0.23396000266075134 +DHR,1986-04-03,0.23988300561904907 +DHR,1986-04-04,0.23396000266075134 +DHR,1986-04-07,0.23396000266075134 +DHR,1986-04-08,0.2517299950122833 +DHR,1986-04-09,0.2458059936761856 +DHR,1986-04-10,0.26653701066970825 +DHR,1986-04-11,0.2694990038871765 +DHR,1986-04-14,0.2991139888763428 +DHR,1986-04-15,0.28430598974227905 +DHR,1986-04-16,0.30799800157546997 +DHR,1986-04-17,0.2991139888763428 +DHR,1986-04-18,0.2961519956588745 +DHR,1986-04-21,0.30207499861717224 +DHR,1986-04-22,0.2961519956588745 +DHR,1986-04-23,0.30207499861717224 +DHR,1986-04-24,0.30207499861717224 +DHR,1986-04-25,0.30207499861717224 +DHR,1986-04-28,0.3050369918346405 +DHR,1986-04-29,0.30799800157546997 +DHR,1986-04-30,0.2961519956588745 +DHR,1986-05-01,0.2902289927005768 +DHR,1986-05-02,0.2902289927005768 +DHR,1986-05-05,0.29319098591804504 +DHR,1986-05-06,0.2872680127620697 +DHR,1986-05-07,0.281345009803772 +DHR,1986-05-08,0.281345009803772 +DHR,1986-05-09,0.27542200684547424 +DHR,1986-05-12,0.281345009803772 +DHR,1986-05-13,0.281345009803772 +DHR,1986-05-14,0.281345009803772 +DHR,1986-05-15,0.2783829867839813 +DHR,1986-05-16,0.2872680127620697 +DHR,1986-05-19,0.2902289927005768 +DHR,1986-05-20,0.2902289927005768 +DHR,1986-05-21,0.2902289927005768 +DHR,1986-05-22,0.30799800157546997 +DHR,1986-05-23,0.3050369918346405 +DHR,1986-05-27,0.3050369918346405 +DHR,1986-05-28,0.30207499861717224 +DHR,1986-05-29,0.30207499861717224 +DHR,1986-05-30,0.2991139888763428 +DHR,1986-06-02,0.30207499861717224 +DHR,1986-06-03,0.30799800157546997 +DHR,1986-06-04,0.30207499861717224 +DHR,1986-06-05,0.30207499861717224 +DHR,1986-06-06,0.30207499861717224 +DHR,1986-06-09,0.281345009803772 +DHR,1986-06-10,0.2783829867839813 +DHR,1986-06-11,0.2783829867839813 +DHR,1986-06-12,0.281345009803772 +DHR,1986-06-13,0.29319098591804504 +DHR,1986-06-16,0.29319098591804504 +DHR,1986-06-17,0.2872680127620697 +DHR,1986-06-18,0.281345009803772 +DHR,1986-06-19,0.30799800157546997 +DHR,1986-06-20,0.2961519956588745 +DHR,1986-06-23,0.2902289927005768 +DHR,1986-06-24,0.2872680127620697 +DHR,1986-06-25,0.29319098591804504 +DHR,1986-06-26,0.2961519956588745 +DHR,1986-06-27,0.2902289927005768 +DHR,1986-06-30,0.29319098591804504 +DHR,1986-07-01,0.2872680127620697 +DHR,1986-07-02,0.281345009803772 +DHR,1986-07-03,0.281345009803772 +DHR,1986-07-07,0.27542200684547424 +DHR,1986-07-08,0.2635760009288788 +DHR,1986-07-09,0.26653701066970825 +DHR,1986-07-10,0.2606140077114105 +DHR,1986-07-11,0.25765299797058105 +DHR,1986-07-14,0.2546910047531128 +DHR,1986-07-15,0.24876800179481506 +DHR,1986-07-16,0.24876800179481506 +DHR,1986-07-17,0.24876800179481506 +DHR,1986-07-18,0.24876800179481506 +DHR,1986-07-21,0.24876800179481506 +DHR,1986-07-22,0.24876800179481506 +DHR,1986-07-23,0.24284499883651733 +DHR,1986-07-24,0.24284499883651733 +DHR,1986-07-25,0.24284499883651733 +DHR,1986-07-28,0.24284499883651733 +DHR,1986-07-29,0.23988300561904907 +DHR,1986-07-30,0.2369219958782196 +DHR,1986-07-31,0.23396000266075134 +DHR,1986-08-01,0.2280369997024536 +DHR,1986-08-04,0.22507600486278534 +DHR,1986-08-05,0.22507600486278534 +DHR,1986-08-06,0.23099899291992188 +DHR,1986-08-07,0.2369219958782196 +DHR,1986-08-08,0.23988300561904907 +DHR,1986-08-11,0.2369219958782196 +DHR,1986-08-12,0.23988300561904907 +DHR,1986-08-13,0.2369219958782196 +DHR,1986-08-14,0.24284499883651733 +DHR,1986-08-15,0.23988300561904907 +DHR,1986-08-18,0.23988300561904907 +DHR,1986-08-19,0.2369219958782196 +DHR,1986-08-20,0.23988300561904907 +DHR,1986-08-21,0.2369219958782196 +DHR,1986-08-22,0.2369219958782196 +DHR,1986-08-25,0.2369219958782196 +DHR,1986-08-26,0.23396000266075134 +DHR,1986-08-27,0.23988300561904907 +DHR,1986-08-28,0.24284499883651733 +DHR,1986-08-29,0.23099899291992188 +DHR,1986-09-02,0.23988300561904907 +DHR,1986-09-03,0.2369219958782196 +DHR,1986-09-04,0.2517299950122833 +DHR,1986-09-05,0.24876800179481506 +DHR,1986-09-08,0.2546910047531128 +DHR,1986-09-09,0.2517299950122833 +DHR,1986-09-10,0.25765299797058105 +DHR,1986-09-11,0.24284499883651733 +DHR,1986-09-12,0.2606140077114105 +DHR,1986-09-15,0.2606140077114105 +DHR,1986-09-16,0.2635760009288788 +DHR,1986-09-17,0.25765299797058105 +DHR,1986-09-18,0.2517299950122833 +DHR,1986-09-19,0.2546910047531128 +DHR,1986-09-22,0.25765299797058105 +DHR,1986-09-23,0.2606140077114105 +DHR,1986-09-24,0.2606140077114105 +DHR,1986-09-25,0.25765299797058105 +DHR,1986-09-26,0.25765299797058105 +DHR,1986-09-29,0.24876800179481506 +DHR,1986-09-30,0.2517299950122833 +DHR,1986-10-01,0.24876800179481506 +DHR,1986-10-02,0.24876800179481506 +DHR,1986-10-03,0.2517299950122833 +DHR,1986-10-06,0.2635760009288788 +DHR,1986-10-07,0.2694990038871765 +DHR,1986-10-08,0.2694990038871765 +DHR,1986-10-09,0.2635760009288788 +DHR,1986-10-10,0.25765299797058105 +DHR,1986-10-13,0.2546910047531128 +DHR,1986-10-14,0.2606140077114105 +DHR,1986-10-15,0.272460013628006 +DHR,1986-10-16,0.28430598974227905 +DHR,1986-10-17,0.28430598974227905 +DHR,1986-10-20,0.272460013628006 +DHR,1986-10-21,0.272460013628006 +DHR,1986-10-22,0.272460013628006 +DHR,1986-10-23,0.2783829867839813 +DHR,1986-10-24,0.27542200684547424 +DHR,1986-10-27,0.27542200684547424 +DHR,1986-10-28,0.281345009803772 +DHR,1986-10-29,0.28430598974227905 +DHR,1986-10-30,0.2902289927005768 +DHR,1986-10-31,0.2902289927005768 +DHR,1986-11-03,0.2902289927005768 +DHR,1986-11-04,0.281345009803772 +DHR,1986-11-05,0.28430598974227905 +DHR,1986-11-06,0.281345009803772 +DHR,1986-11-07,0.28430598974227905 +DHR,1986-11-10,0.28430598974227905 +DHR,1986-11-11,0.2783829867839813 +DHR,1986-11-12,0.28430598974227905 +DHR,1986-11-13,0.28430598974227905 +DHR,1986-11-14,0.2872680127620697 +DHR,1986-11-17,0.2783829867839813 +DHR,1986-11-18,0.26653701066970825 +DHR,1986-11-19,0.2546910047531128 +DHR,1986-11-20,0.26653701066970825 +DHR,1986-11-21,0.26653701066970825 +DHR,1986-11-24,0.2694990038871765 +DHR,1986-11-25,0.281345009803772 +DHR,1986-11-26,0.2783829867839813 +DHR,1986-11-28,0.2783829867839813 +DHR,1986-12-01,0.27542200684547424 +DHR,1986-12-02,0.28430598974227905 +DHR,1986-12-03,0.281345009803772 +DHR,1986-12-04,0.281345009803772 +DHR,1986-12-05,0.28430598974227905 +DHR,1986-12-08,0.281345009803772 +DHR,1986-12-09,0.28430598974227905 +DHR,1986-12-10,0.28430598974227905 +DHR,1986-12-11,0.281345009803772 +DHR,1986-12-12,0.281345009803772 +DHR,1986-12-15,0.28430598974227905 +DHR,1986-12-16,0.281345009803772 +DHR,1986-12-17,0.281345009803772 +DHR,1986-12-18,0.281345009803772 +DHR,1986-12-19,0.2902289927005768 +DHR,1986-12-22,0.29319098591804504 +DHR,1986-12-23,0.2872680127620697 +DHR,1986-12-24,0.2902289927005768 +DHR,1986-12-26,0.2961519956588745 +DHR,1986-12-29,0.2961519956588745 +DHR,1986-12-30,0.2961519956588745 +DHR,1986-12-31,0.29319098591804504 +DHR,1987-01-02,0.2991139888763428 +DHR,1987-01-05,0.32576799392700195 +DHR,1987-01-06,0.3405750095844269 +DHR,1987-01-07,0.34353700280189514 +DHR,1987-01-08,0.34946000576019287 +DHR,1987-01-09,0.34353700280189514 +DHR,1987-01-12,0.3376139998435974 +DHR,1987-01-13,0.3287290036678314 +DHR,1987-01-14,0.3376139998435974 +DHR,1987-01-15,0.33465200662612915 +DHR,1987-01-16,0.3316909968852997 +DHR,1987-01-19,0.3376139998435974 +DHR,1987-01-20,0.3316909968852997 +DHR,1987-01-21,0.3287290036678314 +DHR,1987-01-22,0.33465200662612915 +DHR,1987-01-23,0.3316909968852997 +DHR,1987-01-26,0.3287290036678314 +DHR,1987-01-27,0.3287290036678314 +DHR,1987-01-28,0.3287290036678314 +DHR,1987-01-29,0.3553830087184906 +DHR,1987-01-30,0.38499799370765686 +DHR,1987-02-02,0.3998059928417206 +DHR,1987-02-03,0.4412670135498047 +DHR,1987-02-04,0.42942100763320923 +DHR,1987-02-05,0.4501520097255707 +DHR,1987-02-06,0.4738439917564392 +DHR,1987-02-09,0.4679209887981415 +DHR,1987-02-10,0.44718998670578003 +DHR,1987-02-11,0.4412670135498047 +DHR,1987-02-12,0.44718998670578003 +DHR,1987-02-13,0.4590359926223755 +DHR,1987-02-17,0.47976699471473694 +DHR,1987-02-18,0.46199798583984375 +DHR,1987-02-19,0.47088199853897095 +DHR,1987-02-20,0.47088199853897095 +DHR,1987-02-23,0.44422900676727295 +DHR,1987-02-24,0.45311298966407776 +DHR,1987-02-25,0.4383060038089752 +DHR,1987-02-26,0.4383060038089752 +DHR,1987-02-27,0.43534401059150696 +DHR,1987-03-02,0.44422900676727295 +DHR,1987-03-03,0.4412670135498047 +DHR,1987-03-04,0.47976699471473694 +DHR,1987-03-05,0.4975360035896301 +DHR,1987-03-06,0.521228015422821 +DHR,1987-03-09,0.5271509885787964 +DHR,1987-03-10,0.544920027256012 +DHR,1987-03-11,0.5686129927635193 +DHR,1987-03-12,0.5804589986801147 +DHR,1987-03-13,0.5863819718360901 +DHR,1987-03-16,0.5863819718360901 +DHR,1987-03-17,0.5863819718360901 +DHR,1987-03-18,0.5804589986801147 +DHR,1987-03-19,0.5567659735679626 +DHR,1987-03-20,0.5745360255241394 +DHR,1987-03-23,0.5686129927635193 +DHR,1987-03-24,0.565650999546051 +DHR,1987-03-25,0.5567659735679626 +DHR,1987-03-26,0.562690019607544 +DHR,1987-03-27,0.5567659735679626 +DHR,1987-03-30,0.5360360145568848 +DHR,1987-03-31,0.5538049936294556 +DHR,1987-04-01,0.5478820204734802 +DHR,1987-04-02,0.562690019607544 +DHR,1987-04-03,0.5863819718360901 +DHR,1987-04-06,0.6130350232124329 +DHR,1987-04-07,0.5982279777526855 +DHR,1987-04-08,0.5893430113792419 +DHR,1987-04-09,0.5923050045967102 +DHR,1987-04-10,0.5923050045967102 +DHR,1987-04-13,0.5923050045967102 +DHR,1987-04-14,0.5715739727020264 +DHR,1987-04-15,0.565650999546051 +DHR,1987-04-16,0.5804589986801147 +DHR,1987-04-20,0.6071119904518127 +DHR,1987-04-21,0.6011890172958374 +DHR,1987-04-22,0.6041510105133057 +DHR,1987-04-23,0.5863819718360901 +DHR,1987-04-24,0.5686129927635193 +DHR,1987-04-27,0.562690019607544 +DHR,1987-04-28,0.5597280263900757 +DHR,1987-04-29,0.562690019607544 +DHR,1987-04-30,0.562690019607544 +DHR,1987-05-01,0.5597280263900757 +DHR,1987-05-04,0.5508430004119873 +DHR,1987-05-05,0.5715739727020264 +DHR,1987-05-06,0.5686129927635193 +DHR,1987-05-07,0.5774970054626465 +DHR,1987-05-08,0.5774970054626465 +DHR,1987-05-11,0.5745360255241394 +DHR,1987-05-12,0.5686129927635193 +DHR,1987-05-13,0.5567659735679626 +DHR,1987-05-14,0.5567659735679626 +DHR,1987-05-15,0.544920027256012 +DHR,1987-05-18,0.5301129817962646 +DHR,1987-05-19,0.5123440027236938 +DHR,1987-05-20,0.5093820095062256 +DHR,1987-05-21,0.5182669758796692 +DHR,1987-05-22,0.5182669758796692 +DHR,1987-05-26,0.5271509885787964 +DHR,1987-05-27,0.5301129817962646 +DHR,1987-05-28,0.5271509885787964 +DHR,1987-05-29,0.5804589986801147 +DHR,1987-06-01,0.5923050045967102 +DHR,1987-06-02,0.5774970054626465 +DHR,1987-06-03,0.5774970054626465 +DHR,1987-06-04,0.5686129927635193 +DHR,1987-06-05,0.5715739727020264 +DHR,1987-06-08,0.5597280263900757 +DHR,1987-06-09,0.544920027256012 +DHR,1987-06-10,0.562690019607544 +DHR,1987-06-11,0.544920027256012 +DHR,1987-06-12,0.5508430004119873 +DHR,1987-06-15,0.5419589877128601 +DHR,1987-06-16,0.5538049936294556 +DHR,1987-06-17,0.5419589877128601 +DHR,1987-06-18,0.5389969944953918 +DHR,1987-06-19,0.5538049936294556 +DHR,1987-06-22,0.5597280263900757 +DHR,1987-06-23,0.562690019607544 +DHR,1987-06-24,0.562690019607544 +DHR,1987-06-25,0.5597280263900757 +DHR,1987-06-26,0.5597280263900757 +DHR,1987-06-29,0.562690019607544 +DHR,1987-06-30,0.5597280263900757 +DHR,1987-07-01,0.5538049936294556 +DHR,1987-07-02,0.5538049936294556 +DHR,1987-07-06,0.5508430004119873 +DHR,1987-07-07,0.5478820204734802 +DHR,1987-07-08,0.5360360145568848 +DHR,1987-07-09,0.5567659735679626 +DHR,1987-07-10,0.565650999546051 +DHR,1987-07-13,0.565650999546051 +DHR,1987-07-14,0.5982279777526855 +DHR,1987-07-15,0.5923050045967102 +DHR,1987-07-16,0.5834199786186218 +DHR,1987-07-17,0.5804589986801147 +DHR,1987-07-20,0.5745360255241394 +DHR,1987-07-21,0.5745360255241394 +DHR,1987-07-22,0.5745360255241394 +DHR,1987-07-23,0.5745360255241394 +DHR,1987-07-24,0.5923050045967102 +DHR,1987-07-27,0.6011890172958374 +DHR,1987-07-28,0.5982279777526855 +DHR,1987-07-29,0.6071119904518127 +DHR,1987-07-30,0.6159970164299011 +DHR,1987-07-31,0.6308050155639648 +DHR,1987-08-03,0.6426510214805603 +DHR,1987-08-04,0.6456120014190674 +DHR,1987-08-05,0.6752269864082336 +DHR,1987-08-06,0.6959580183029175 +DHR,1987-08-07,0.7226120233535767 +DHR,1987-08-10,0.7048429846763611 +DHR,1987-08-11,0.7137269973754883 +DHR,1987-08-12,0.7078040242195129 +DHR,1987-08-13,0.7107660174369812 +DHR,1987-08-14,0.6929969787597656 +DHR,1987-08-17,0.7078040242195129 +DHR,1987-08-18,0.6900349855422974 +DHR,1987-08-19,0.684112012386322 +DHR,1987-08-20,0.6811500191688538 +DHR,1987-08-21,0.6929969787597656 +DHR,1987-08-24,0.6811500191688538 +DHR,1987-08-25,0.6870740056037903 +DHR,1987-08-26,0.6722660064697266 +DHR,1987-08-27,0.6693040132522583 +DHR,1987-08-28,0.6663429737091064 +DHR,1987-08-31,0.6781889796257019 +DHR,1987-09-01,0.6633809804916382 +DHR,1987-09-02,0.6426510214805603 +DHR,1987-09-03,0.6337659955024719 +DHR,1987-09-04,0.6308050155639648 +DHR,1987-09-08,0.6130350232124329 +DHR,1987-09-09,0.6041510105133057 +DHR,1987-09-10,0.6337659955024719 +DHR,1987-09-11,0.7048429846763611 +DHR,1987-09-14,0.7166889905929565 +DHR,1987-09-15,0.7048429846763611 +DHR,1987-09-16,0.6574580073356628 +DHR,1987-09-17,0.6929969787597656 +DHR,1987-09-18,0.6752269864082336 +DHR,1987-09-21,0.6752269864082336 +DHR,1987-09-22,0.6752269864082336 +DHR,1987-09-23,0.6811500191688538 +DHR,1987-09-24,0.6989200115203857 +DHR,1987-09-25,0.728534996509552 +DHR,1987-09-28,0.7877650260925293 +DHR,1987-09-29,0.7818419933319092 +DHR,1987-09-30,0.7522270083427429 +DHR,1987-10-01,0.7226120233535767 +DHR,1987-10-02,0.7344580292701721 +DHR,1987-10-05,0.7344580292701721 +DHR,1987-10-06,0.6870740056037903 +DHR,1987-10-07,0.6989200115203857 +DHR,1987-10-08,0.7048429846763611 +DHR,1987-10-09,0.6870740056037903 +DHR,1987-10-12,0.6574580073356628 +DHR,1987-10-13,0.6870740056037903 +DHR,1987-10-14,0.6515349745750427 +DHR,1987-10-15,0.639689028263092 +DHR,1987-10-16,0.5863819718360901 +DHR,1987-10-19,0.4383060038089752 +DHR,1987-10-20,0.46199798583984375 +DHR,1987-10-21,0.521228015422821 +DHR,1987-10-22,0.44422900676727295 +DHR,1987-10-23,0.4560750126838684 +DHR,1987-10-26,0.3909209966659546 +DHR,1987-10-27,0.3968439996242523 +DHR,1987-10-28,0.36130601167678833 +DHR,1987-10-29,0.3731519877910614 +DHR,1987-10-30,0.36130601167678833 +DHR,1987-11-02,0.40276700258255005 +DHR,1987-11-03,0.3968439996242523 +DHR,1987-11-04,0.38499799370765686 +DHR,1987-11-05,0.3968439996242523 +DHR,1987-11-06,0.40276700258255005 +DHR,1987-11-09,0.37907499074935913 +DHR,1987-11-10,0.36130601167678833 +DHR,1987-11-11,0.36722901463508606 +DHR,1987-11-12,0.3731519877910614 +DHR,1987-11-13,0.37907499074935913 +DHR,1987-11-16,0.36722901463508606 +DHR,1987-11-17,0.34353700280189514 +DHR,1987-11-18,0.3553830087184906 +DHR,1987-11-19,0.34946000576019287 +DHR,1987-11-20,0.34353700280189514 +DHR,1987-11-23,0.34946000576019287 +DHR,1987-11-24,0.3731519877910614 +DHR,1987-11-25,0.3731519877910614 +DHR,1987-11-27,0.38499799370765686 +DHR,1987-11-30,0.3553830087184906 +DHR,1987-12-01,0.34946000576019287 +DHR,1987-12-02,0.34353700280189514 +DHR,1987-12-03,0.3316909968852997 +DHR,1987-12-04,0.30799800157546997 +DHR,1987-12-07,0.3139219880104065 +DHR,1987-12-08,0.3376139998435974 +DHR,1987-12-09,0.36722901463508606 +DHR,1987-12-10,0.3553830087184906 +DHR,1987-12-11,0.3376139998435974 +DHR,1987-12-14,0.3731519877910614 +DHR,1987-12-15,0.4146130084991455 +DHR,1987-12-16,0.4146130084991455 +DHR,1987-12-17,0.4146130084991455 +DHR,1987-12-18,0.42645901441574097 +DHR,1987-12-21,0.42053601145744324 +DHR,1987-12-22,0.42053601145744324 +DHR,1987-12-23,0.4383060038089752 +DHR,1987-12-24,0.4383060038089752 +DHR,1987-12-28,0.4086900055408478 +DHR,1987-12-29,0.4086900055408478 +DHR,1987-12-30,0.3968439996242523 +DHR,1987-12-31,0.40276700258255005 +DHR,1988-01-04,0.42645901441574097 +DHR,1988-01-05,0.4146130084991455 +DHR,1988-01-06,0.4086900055408478 +DHR,1988-01-07,0.40276700258255005 +DHR,1988-01-08,0.3553830087184906 +DHR,1988-01-11,0.3731519877910614 +DHR,1988-01-12,0.37907499074935913 +DHR,1988-01-13,0.3731519877910614 +DHR,1988-01-14,0.3731519877910614 +DHR,1988-01-15,0.3909209966659546 +DHR,1988-01-18,0.4146130084991455 +DHR,1988-01-19,0.4146130084991455 +DHR,1988-01-20,0.4146130084991455 +DHR,1988-01-21,0.42645901441574097 +DHR,1988-01-22,0.44422900676727295 +DHR,1988-01-25,0.4501520097255707 +DHR,1988-01-26,0.4383060038089752 +DHR,1988-01-27,0.4323819875717163 +DHR,1988-01-28,0.42053601145744324 +DHR,1988-01-29,0.4501520097255707 +DHR,1988-02-01,0.46199798583984375 +DHR,1988-02-02,0.4501520097255707 +DHR,1988-02-03,0.42645901441574097 +DHR,1988-02-04,0.42645901441574097 +DHR,1988-02-05,0.4323819875717163 +DHR,1988-02-08,0.4086900055408478 +DHR,1988-02-09,0.40276700258255005 +DHR,1988-02-10,0.4501520097255707 +DHR,1988-02-11,0.4383060038089752 +DHR,1988-02-12,0.4501520097255707 +DHR,1988-02-16,0.4501520097255707 +DHR,1988-02-17,0.4679209887981415 +DHR,1988-02-18,0.5034589767456055 +DHR,1988-02-19,0.4738439917564392 +DHR,1988-02-22,0.4916130006313324 +DHR,1988-02-23,0.4738439917564392 +DHR,1988-02-24,0.4975360035896301 +DHR,1988-02-25,0.4975360035896301 +DHR,1988-02-26,0.4975360035896301 +DHR,1988-02-29,0.5153049826622009 +DHR,1988-03-01,0.5153049826622009 +DHR,1988-03-02,0.5153049826622009 +DHR,1988-03-03,0.5093820095062256 +DHR,1988-03-04,0.5093820095062256 +DHR,1988-03-07,0.4975360035896301 +DHR,1988-03-08,0.5153049826622009 +DHR,1988-03-09,0.5330740213394165 +DHR,1988-03-10,0.521228015422821 +DHR,1988-03-11,0.521228015422821 +DHR,1988-03-14,0.5271509885787964 +DHR,1988-03-15,0.5567659735679626 +DHR,1988-03-16,0.562690019607544 +DHR,1988-03-17,0.5745360255241394 +DHR,1988-03-18,0.5567659735679626 +DHR,1988-03-21,0.5567659735679626 +DHR,1988-03-22,0.562690019607544 +DHR,1988-03-23,0.5745360255241394 +DHR,1988-03-24,0.544920027256012 +DHR,1988-03-25,0.5567659735679626 +DHR,1988-03-28,0.544920027256012 +DHR,1988-03-29,0.5567659735679626 +DHR,1988-03-30,0.5567659735679626 +DHR,1988-03-31,0.5508430004119873 +DHR,1988-04-04,0.562690019607544 +DHR,1988-04-05,0.562690019607544 +DHR,1988-04-06,0.5804589986801147 +DHR,1988-04-07,0.6159970164299011 +DHR,1988-04-08,0.6515349745750427 +DHR,1988-04-11,0.639689028263092 +DHR,1988-04-12,0.6574580073356628 +DHR,1988-04-13,0.6693040132522583 +DHR,1988-04-14,0.639689028263092 +DHR,1988-04-15,0.639689028263092 +DHR,1988-04-18,0.6870740056037903 +DHR,1988-04-19,0.6870740056037903 +DHR,1988-04-20,0.6693040132522583 +DHR,1988-04-21,0.6752269864082336 +DHR,1988-04-22,0.7107660174369812 +DHR,1988-04-25,0.6929969787597656 +DHR,1988-04-26,0.7107660174369812 +DHR,1988-04-27,0.7166889905929565 +DHR,1988-04-28,0.7226120233535767 +DHR,1988-04-29,0.7522270083427429 +DHR,1988-05-02,0.7463039755821228 +DHR,1988-05-03,0.7403810024261475 +DHR,1988-05-04,0.7344580292701721 +DHR,1988-05-05,0.728534996509552 +DHR,1988-05-06,0.7818419933319092 +DHR,1988-05-09,0.7581499814987183 +DHR,1988-05-10,0.7581499814987183 +DHR,1988-05-11,0.7048429846763611 +DHR,1988-05-12,0.7107660174369812 +DHR,1988-05-13,0.7226120233535767 +DHR,1988-05-16,0.7226120233535767 +DHR,1988-05-17,0.7048429846763611 +DHR,1988-05-18,0.6752269864082336 +DHR,1988-05-19,0.6693040132522583 +DHR,1988-05-20,0.6870740056037903 +DHR,1988-05-23,0.7048429846763611 +DHR,1988-05-24,0.7048429846763611 +DHR,1988-05-25,0.6989200115203857 +DHR,1988-05-26,0.6929969787597656 +DHR,1988-05-27,0.6811500191688538 +DHR,1988-05-31,0.6633809804916382 +DHR,1988-06-01,0.6929969787597656 +DHR,1988-06-02,0.7344580292701721 +DHR,1988-06-03,0.7522270083427429 +DHR,1988-06-06,0.7522270083427429 +DHR,1988-06-07,0.7699959874153137 +DHR,1988-06-08,0.8114579916000366 +DHR,1988-06-09,0.8529189825057983 +DHR,1988-06-10,0.8292269706726074 +DHR,1988-06-13,0.8410729765892029 +DHR,1988-06-14,0.8292269706726074 +DHR,1988-06-15,0.8647649884223938 +DHR,1988-06-16,0.846996009349823 +DHR,1988-06-17,0.8706880211830139 +DHR,1988-06-20,0.8647649884223938 +DHR,1988-06-21,0.8588420152664185 +DHR,1988-06-22,0.8884570002555847 +DHR,1988-06-23,0.9239950180053711 +DHR,1988-06-24,0.9299179911613464 +DHR,1988-06-27,0.9121490120887756 +DHR,1988-06-28,0.8943799734115601 +DHR,1988-06-29,0.8884570002555847 +DHR,1988-06-30,0.8706880211830139 +DHR,1988-07-01,0.8943799734115601 +DHR,1988-07-05,0.9476879835128784 +DHR,1988-07-06,0.918071985244751 +DHR,1988-07-07,0.918071985244751 +DHR,1988-07-08,0.9121490120887756 +DHR,1988-07-11,0.9121490120887756 +DHR,1988-07-12,0.8943799734115601 +DHR,1988-07-13,0.9121490120887756 +DHR,1988-07-14,0.9239950180053711 +DHR,1988-07-15,0.9121490120887756 +DHR,1988-07-18,0.9062259793281555 +DHR,1988-07-19,0.8943799734115601 +DHR,1988-07-20,0.8884570002555847 +DHR,1988-07-21,0.9121490120887756 +DHR,1988-07-22,0.9121490120887756 +DHR,1988-07-25,0.8943799734115601 +DHR,1988-07-26,0.8884570002555847 +DHR,1988-07-27,0.846996009349823 +DHR,1988-07-28,0.8766109943389893 +DHR,1988-07-29,0.9062259793281555 +DHR,1988-08-01,0.9003030061721802 +DHR,1988-08-02,0.918071985244751 +DHR,1988-08-03,0.918071985244751 +DHR,1988-08-04,0.9062259793281555 +DHR,1988-08-05,0.8943799734115601 +DHR,1988-08-08,0.8825340270996094 +DHR,1988-08-09,0.8529189825057983 +DHR,1988-08-10,0.8410729765892029 +DHR,1988-08-11,0.8173810243606567 +DHR,1988-08-12,0.8173810243606567 +DHR,1988-08-15,0.8173810243606567 +DHR,1988-08-16,0.8173810243606567 +DHR,1988-08-17,0.8055340051651001 +DHR,1988-08-18,0.8114579916000366 +DHR,1988-08-19,0.8233039975166321 +DHR,1988-08-22,0.7818419933319092 +DHR,1988-08-23,0.7699959874153137 +DHR,1988-08-24,0.7936879992485046 +DHR,1988-08-25,0.7522270083427429 +DHR,1988-08-26,0.7581499814987183 +DHR,1988-08-29,0.7818419933319092 +DHR,1988-08-30,0.7936879992485046 +DHR,1988-08-31,0.7936879992485046 +DHR,1988-09-01,0.7818419933319092 +DHR,1988-09-02,0.7877650260925293 +DHR,1988-09-06,0.7936879992485046 +DHR,1988-09-07,0.8114579916000366 +DHR,1988-09-08,0.8114579916000366 +DHR,1988-09-09,0.8233039975166321 +DHR,1988-09-12,0.8173810243606567 +DHR,1988-09-13,0.8233039975166321 +DHR,1988-09-14,0.8410729765892029 +DHR,1988-09-15,0.8233039975166321 +DHR,1988-09-16,0.8173810243606567 +DHR,1988-09-19,0.8114579916000366 +DHR,1988-09-20,0.79961097240448 +DHR,1988-09-21,0.79961097240448 +DHR,1988-09-22,0.79961097240448 +DHR,1988-09-23,0.8055340051651001 +DHR,1988-09-26,0.8055340051651001 +DHR,1988-09-27,0.8055340051651001 +DHR,1988-09-28,0.79961097240448 +DHR,1988-09-29,0.8055340051651001 +DHR,1988-09-30,0.7581499814987183 +DHR,1988-10-03,0.7640730142593384 +DHR,1988-10-04,0.7581499814987183 +DHR,1988-10-05,0.7463039755821228 +DHR,1988-10-06,0.7107660174369812 +DHR,1988-10-07,0.7581499814987183 +DHR,1988-10-10,0.7522270083427429 +DHR,1988-10-11,0.7226120233535767 +DHR,1988-10-12,0.7048429846763611 +DHR,1988-10-13,0.6989200115203857 +DHR,1988-10-14,0.6929969787597656 +DHR,1988-10-17,0.6574580073356628 +DHR,1988-10-18,0.6752269864082336 +DHR,1988-10-19,0.6633809804916382 +DHR,1988-10-20,0.6515349745750427 +DHR,1988-10-21,0.639689028263092 +DHR,1988-10-24,0.6633809804916382 +DHR,1988-10-25,0.6633809804916382 +DHR,1988-10-26,0.6693040132522583 +DHR,1988-10-27,0.6574580073356628 +DHR,1988-10-28,0.6633809804916382 +DHR,1988-10-31,0.6456120014190674 +DHR,1988-11-01,0.6456120014190674 +DHR,1988-11-02,0.6515349745750427 +DHR,1988-11-03,0.6633809804916382 +DHR,1988-11-04,0.6574580073356628 +DHR,1988-11-07,0.6515349745750427 +DHR,1988-11-08,0.6456120014190674 +DHR,1988-11-09,0.6456120014190674 +DHR,1988-11-10,0.6337659955024719 +DHR,1988-11-11,0.6159970164299011 +DHR,1988-11-14,0.6219199895858765 +DHR,1988-11-15,0.6456120014190674 +DHR,1988-11-16,0.6337659955024719 +DHR,1988-11-17,0.6159970164299011 +DHR,1988-11-18,0.610073983669281 +DHR,1988-11-21,0.610073983669281 +DHR,1988-11-22,0.610073983669281 +DHR,1988-11-23,0.6041510105133057 +DHR,1988-11-25,0.639689028263092 +DHR,1988-11-28,0.6337659955024719 +DHR,1988-11-29,0.6159970164299011 +DHR,1988-11-30,0.6219199895858765 +DHR,1988-12-01,0.6278430223464966 +DHR,1988-12-02,0.6219199895858765 +DHR,1988-12-05,0.6337659955024719 +DHR,1988-12-06,0.6574580073356628 +DHR,1988-12-07,0.6515349745750427 +DHR,1988-12-08,0.6515349745750427 +DHR,1988-12-09,0.6515349745750427 +DHR,1988-12-12,0.6515349745750427 +DHR,1988-12-13,0.6515349745750427 +DHR,1988-12-14,0.6456120014190674 +DHR,1988-12-15,0.639689028263092 +DHR,1988-12-16,0.639689028263092 +DHR,1988-12-19,0.6337659955024719 +DHR,1988-12-20,0.639689028263092 +DHR,1988-12-21,0.6337659955024719 +DHR,1988-12-22,0.6456120014190674 +DHR,1988-12-23,0.6456120014190674 +DHR,1988-12-27,0.639689028263092 +DHR,1988-12-28,0.6515349745750427 +DHR,1988-12-29,0.6515349745750427 +DHR,1988-12-30,0.6693040132522583 +DHR,1989-01-03,0.6693040132522583 +DHR,1989-01-04,0.6752269864082336 +DHR,1989-01-05,0.6693040132522583 +DHR,1989-01-06,0.6870740056037903 +DHR,1989-01-09,0.7048429846763611 +DHR,1989-01-10,0.6989200115203857 +DHR,1989-01-11,0.6989200115203857 +DHR,1989-01-12,0.6989200115203857 +DHR,1989-01-13,0.6989200115203857 +DHR,1989-01-16,0.6811500191688538 +DHR,1989-01-17,0.6633809804916382 +DHR,1989-01-18,0.6515349745750427 +DHR,1989-01-19,0.6278430223464966 +DHR,1989-01-20,0.639689028263092 +DHR,1989-01-23,0.6574580073356628 +DHR,1989-01-24,0.6574580073356628 +DHR,1989-01-25,0.639689028263092 +DHR,1989-01-26,0.6337659955024719 +DHR,1989-01-27,0.6456120014190674 +DHR,1989-01-30,0.639689028263092 +DHR,1989-01-31,0.6574580073356628 +DHR,1989-02-01,0.6574580073356628 +DHR,1989-02-02,0.6693040132522583 +DHR,1989-02-03,0.6870740056037903 +DHR,1989-02-06,0.6929969787597656 +DHR,1989-02-07,0.7107660174369812 +DHR,1989-02-08,0.6989200115203857 +DHR,1989-02-09,0.6870740056037903 +DHR,1989-02-10,0.6752269864082336 +DHR,1989-02-13,0.6929969787597656 +DHR,1989-02-14,0.6989200115203857 +DHR,1989-02-15,0.7107660174369812 +DHR,1989-02-16,0.7107660174369812 +DHR,1989-02-17,0.7107660174369812 +DHR,1989-02-21,0.6929969787597656 +DHR,1989-02-22,0.6870740056037903 +DHR,1989-02-23,0.6929969787597656 +DHR,1989-02-24,0.6752269864082336 +DHR,1989-02-27,0.6752269864082336 +DHR,1989-02-28,0.6752269864082336 +DHR,1989-03-01,0.6752269864082336 +DHR,1989-03-02,0.6929969787597656 +DHR,1989-03-03,0.6989200115203857 +DHR,1989-03-06,0.7107660174369812 +DHR,1989-03-07,0.7048429846763611 +DHR,1989-03-08,0.7107660174369812 +DHR,1989-03-09,0.7107660174369812 +DHR,1989-03-10,0.7107660174369812 +DHR,1989-03-13,0.6989200115203857 +DHR,1989-03-14,0.7107660174369812 +DHR,1989-03-15,0.7048429846763611 +DHR,1989-03-16,0.7107660174369812 +DHR,1989-03-17,0.6870740056037903 +DHR,1989-03-20,0.6811500191688538 +DHR,1989-03-21,0.7048429846763611 +DHR,1989-03-22,0.7107660174369812 +DHR,1989-03-23,0.7048429846763611 +DHR,1989-03-27,0.7048429846763611 +DHR,1989-03-28,0.7344580292701721 +DHR,1989-03-29,0.7936879992485046 +DHR,1989-03-30,0.7818419933319092 +DHR,1989-03-31,0.7699959874153137 +DHR,1989-04-03,0.7640730142593384 +DHR,1989-04-04,0.7640730142593384 +DHR,1989-04-05,0.7640730142593384 +DHR,1989-04-06,0.7463039755821228 +DHR,1989-04-07,0.7463039755821228 +DHR,1989-04-10,0.7463039755821228 +DHR,1989-04-11,0.7581499814987183 +DHR,1989-04-12,0.7463039755821228 +DHR,1989-04-13,0.7640730142593384 +DHR,1989-04-14,0.7936879992485046 +DHR,1989-04-17,0.79961097240448 +DHR,1989-04-18,0.79961097240448 +DHR,1989-04-19,0.8114579916000366 +DHR,1989-04-20,0.8114579916000366 +DHR,1989-04-21,0.8233039975166321 +DHR,1989-04-24,0.8055340051651001 +DHR,1989-04-25,0.8055340051651001 +DHR,1989-04-26,0.8114579916000366 +DHR,1989-04-27,0.8114579916000366 +DHR,1989-04-28,0.8114579916000366 +DHR,1989-05-01,0.8114579916000366 +DHR,1989-05-02,0.8055340051651001 +DHR,1989-05-03,0.79961097240448 +DHR,1989-05-04,0.7936879992485046 +DHR,1989-05-05,0.8055340051651001 +DHR,1989-05-08,0.79961097240448 +DHR,1989-05-09,0.79961097240448 +DHR,1989-05-10,0.7936879992485046 +DHR,1989-05-11,0.7936879992485046 +DHR,1989-05-12,0.8055340051651001 +DHR,1989-05-15,0.8055340051651001 +DHR,1989-05-16,0.79961097240448 +DHR,1989-05-17,0.8055340051651001 +DHR,1989-05-18,0.79961097240448 +DHR,1989-05-19,0.79961097240448 +DHR,1989-05-22,0.79961097240448 +DHR,1989-05-23,0.8055340051651001 +DHR,1989-05-24,0.8055340051651001 +DHR,1989-05-25,0.79961097240448 +DHR,1989-05-26,0.79961097240448 +DHR,1989-05-30,0.8055340051651001 +DHR,1989-05-31,0.8055340051651001 +DHR,1989-06-01,0.79961097240448 +DHR,1989-06-02,0.8055340051651001 +DHR,1989-06-05,0.8173810243606567 +DHR,1989-06-06,0.8173810243606567 +DHR,1989-06-07,0.8173810243606567 +DHR,1989-06-08,0.8055340051651001 +DHR,1989-06-09,0.8114579916000366 +DHR,1989-06-12,0.8055340051651001 +DHR,1989-06-13,0.79961097240448 +DHR,1989-06-14,0.8055340051651001 +DHR,1989-06-15,0.8055340051651001 +DHR,1989-06-16,0.8114579916000366 +DHR,1989-06-19,0.8055340051651001 +DHR,1989-06-20,0.8055340051651001 +DHR,1989-06-21,0.8173810243606567 +DHR,1989-06-22,0.8173810243606567 +DHR,1989-06-23,0.846996009349823 +DHR,1989-06-26,0.8173810243606567 +DHR,1989-06-27,0.8233039975166321 +DHR,1989-06-28,0.8173810243606567 +DHR,1989-06-29,0.79961097240448 +DHR,1989-06-30,0.8055340051651001 +DHR,1989-07-03,0.8055340051651001 +DHR,1989-07-05,0.79961097240448 +DHR,1989-07-06,0.8055340051651001 +DHR,1989-07-07,0.8114579916000366 +DHR,1989-07-10,0.8233039975166321 +DHR,1989-07-11,0.8351500034332275 +DHR,1989-07-12,0.8410729765892029 +DHR,1989-07-13,0.846996009349823 +DHR,1989-07-14,0.846996009349823 +DHR,1989-07-17,0.8410729765892029 +DHR,1989-07-18,0.8410729765892029 +DHR,1989-07-19,0.8588420152664185 +DHR,1989-07-20,0.846996009349823 +DHR,1989-07-21,0.8351500034332275 +DHR,1989-07-24,0.8529189825057983 +DHR,1989-07-25,0.8529189825057983 +DHR,1989-07-26,0.8233039975166321 +DHR,1989-07-27,0.7936879992485046 +DHR,1989-07-28,0.79961097240448 +DHR,1989-07-31,0.8233039975166321 +DHR,1989-08-01,0.8055340051651001 +DHR,1989-08-02,0.8173810243606567 +DHR,1989-08-03,0.8351500034332275 +DHR,1989-08-04,0.8410729765892029 +DHR,1989-08-07,0.8410729765892029 +DHR,1989-08-08,0.8588420152664185 +DHR,1989-08-09,0.8529189825057983 +DHR,1989-08-10,0.8410729765892029 +DHR,1989-08-11,0.8173810243606567 +DHR,1989-08-14,0.8233039975166321 +DHR,1989-08-15,0.8114579916000366 +DHR,1989-08-16,0.8114579916000366 +DHR,1989-08-17,0.8114579916000366 +DHR,1989-08-18,0.8055340051651001 +DHR,1989-08-21,0.8055340051651001 +DHR,1989-08-22,0.7936879992485046 +DHR,1989-08-23,0.8173810243606567 +DHR,1989-08-24,0.8292269706726074 +DHR,1989-08-25,0.8233039975166321 +DHR,1989-08-28,0.8233039975166321 +DHR,1989-08-29,0.8292269706726074 +DHR,1989-08-30,0.8529189825057983 +DHR,1989-08-31,0.8351500034332275 +DHR,1989-09-01,0.8351500034332275 +DHR,1989-09-05,0.8292269706726074 +DHR,1989-09-06,0.8351500034332275 +DHR,1989-09-07,0.8292269706726074 +DHR,1989-09-08,0.8351500034332275 +DHR,1989-09-11,0.8173810243606567 +DHR,1989-09-12,0.8114579916000366 +DHR,1989-09-13,0.79961097240448 +DHR,1989-09-14,0.7818419933319092 +DHR,1989-09-15,0.7877650260925293 +DHR,1989-09-18,0.7936879992485046 +DHR,1989-09-19,0.7877650260925293 +DHR,1989-09-20,0.7818419933319092 +DHR,1989-09-21,0.7759190201759338 +DHR,1989-09-22,0.7699959874153137 +DHR,1989-09-25,0.7522270083427429 +DHR,1989-09-26,0.7699959874153137 +DHR,1989-09-27,0.7581499814987183 +DHR,1989-09-28,0.7759190201759338 +DHR,1989-09-29,0.7818419933319092 +DHR,1989-10-02,0.8055340051651001 +DHR,1989-10-03,0.8292269706726074 +DHR,1989-10-04,0.8233039975166321 +DHR,1989-10-05,0.8173810243606567 +DHR,1989-10-06,0.79961097240448 +DHR,1989-10-09,0.79961097240448 +DHR,1989-10-10,0.7818419933319092 +DHR,1989-10-11,0.7581499814987183 +DHR,1989-10-12,0.7522270083427429 +DHR,1989-10-13,0.6870740056037903 +DHR,1989-10-16,0.6929969787597656 +DHR,1989-10-17,0.7048429846763611 +DHR,1989-10-18,0.728534996509552 +DHR,1989-10-19,0.7463039755821228 +DHR,1989-10-20,0.7226120233535767 +DHR,1989-10-23,0.728534996509552 +DHR,1989-10-24,0.7226120233535767 +DHR,1989-10-25,0.7166889905929565 +DHR,1989-10-26,0.6989200115203857 +DHR,1989-10-27,0.6989200115203857 +DHR,1989-10-30,0.6989200115203857 +DHR,1989-10-31,0.6989200115203857 +DHR,1989-11-01,0.7107660174369812 +DHR,1989-11-02,0.6929969787597656 +DHR,1989-11-03,0.6989200115203857 +DHR,1989-11-06,0.6989200115203857 +DHR,1989-11-07,0.6989200115203857 +DHR,1989-11-08,0.7107660174369812 +DHR,1989-11-09,0.7226120233535767 +DHR,1989-11-10,0.7344580292701721 +DHR,1989-11-13,0.7463039755821228 +DHR,1989-11-14,0.7759190201759338 +DHR,1989-11-15,0.79961097240448 +DHR,1989-11-16,0.8529189825057983 +DHR,1989-11-17,0.8233039975166321 +DHR,1989-11-20,0.8173810243606567 +DHR,1989-11-21,0.8529189825057983 +DHR,1989-11-22,0.846996009349823 +DHR,1989-11-24,0.8233039975166321 +DHR,1989-11-27,0.8114579916000366 +DHR,1989-11-28,0.8055340051651001 +DHR,1989-11-29,0.8055340051651001 +DHR,1989-11-30,0.79961097240448 +DHR,1989-12-01,0.7936879992485046 +DHR,1989-12-04,0.7936879992485046 +DHR,1989-12-05,0.7759190201759338 +DHR,1989-12-06,0.7522270083427429 +DHR,1989-12-07,0.7403810024261475 +DHR,1989-12-08,0.7166889905929565 +DHR,1989-12-11,0.7166889905929565 +DHR,1989-12-12,0.7107660174369812 +DHR,1989-12-13,0.7226120233535767 +DHR,1989-12-14,0.728534996509552 +DHR,1989-12-15,0.7226120233535767 +DHR,1989-12-18,0.7048429846763611 +DHR,1989-12-19,0.7107660174369812 +DHR,1989-12-20,0.7048429846763611 +DHR,1989-12-21,0.7048429846763611 +DHR,1989-12-22,0.6989200115203857 +DHR,1989-12-26,0.6989200115203857 +DHR,1989-12-27,0.6989200115203857 +DHR,1989-12-28,0.6989200115203857 +DHR,1989-12-29,0.7226120233535767 +DHR,1990-01-02,0.7344580292701721 +DHR,1990-01-03,0.7344580292701721 +DHR,1990-01-04,0.7463039755821228 +DHR,1990-01-05,0.7344580292701721 +DHR,1990-01-08,0.728534996509552 +DHR,1990-01-09,0.7107660174369812 +DHR,1990-01-10,0.7048429846763611 +DHR,1990-01-11,0.7048429846763611 +DHR,1990-01-12,0.6929969787597656 +DHR,1990-01-15,0.6929969787597656 +DHR,1990-01-16,0.6870740056037903 +DHR,1990-01-17,0.6870740056037903 +DHR,1990-01-18,0.6870740056037903 +DHR,1990-01-19,0.6870740056037903 +DHR,1990-01-22,0.6752269864082336 +DHR,1990-01-23,0.6870740056037903 +DHR,1990-01-24,0.6811500191688538 +DHR,1990-01-25,0.6752269864082336 +DHR,1990-01-26,0.6633809804916382 +DHR,1990-01-29,0.6633809804916382 +DHR,1990-01-30,0.6633809804916382 +DHR,1990-01-31,0.6811500191688538 +DHR,1990-02-01,0.6929969787597656 +DHR,1990-02-02,0.6929969787597656 +DHR,1990-02-05,0.6870740056037903 +DHR,1990-02-06,0.6929969787597656 +DHR,1990-02-07,0.6870740056037903 +DHR,1990-02-08,0.7226120233535767 +DHR,1990-02-09,0.7344580292701721 +DHR,1990-02-12,0.7166889905929565 +DHR,1990-02-13,0.6989200115203857 +DHR,1990-02-14,0.6870740056037903 +DHR,1990-02-15,0.7048429846763611 +DHR,1990-02-16,0.7166889905929565 +DHR,1990-02-20,0.7048429846763611 +DHR,1990-02-21,0.7048429846763611 +DHR,1990-02-22,0.7226120233535767 +DHR,1990-02-23,0.6989200115203857 +DHR,1990-02-26,0.7048429846763611 +DHR,1990-02-27,0.6989200115203857 +DHR,1990-02-28,0.6989200115203857 +DHR,1990-03-01,0.7166889905929565 +DHR,1990-03-02,0.728534996509552 +DHR,1990-03-05,0.7403810024261475 +DHR,1990-03-06,0.728534996509552 +DHR,1990-03-07,0.7166889905929565 +DHR,1990-03-08,0.7226120233535767 +DHR,1990-03-09,0.7226120233535767 +DHR,1990-03-12,0.7344580292701721 +DHR,1990-03-13,0.7344580292701721 +DHR,1990-03-14,0.7463039755821228 +DHR,1990-03-15,0.7403810024261475 +DHR,1990-03-16,0.7403810024261475 +DHR,1990-03-19,0.728534996509552 +DHR,1990-03-20,0.728534996509552 +DHR,1990-03-21,0.7226120233535767 +DHR,1990-03-22,0.728534996509552 +DHR,1990-03-23,0.7344580292701721 +DHR,1990-03-26,0.7344580292701721 +DHR,1990-03-27,0.728534996509552 +DHR,1990-03-28,0.7166889905929565 +DHR,1990-03-29,0.7226120233535767 +DHR,1990-03-30,0.7107660174369812 +DHR,1990-04-02,0.7344580292701721 +DHR,1990-04-03,0.8410729765892029 +DHR,1990-04-04,0.8351500034332275 +DHR,1990-04-05,0.846996009349823 +DHR,1990-04-06,0.8825340270996094 +DHR,1990-04-09,0.8825340270996094 +DHR,1990-04-10,0.8647649884223938 +DHR,1990-04-11,0.8529189825057983 +DHR,1990-04-12,0.8292269706726074 +DHR,1990-04-16,0.8173810243606567 +DHR,1990-04-17,0.8410729765892029 +DHR,1990-04-18,0.8529189825057983 +DHR,1990-04-19,0.8529189825057983 +DHR,1990-04-20,0.8706880211830139 +DHR,1990-04-23,0.846996009349823 +DHR,1990-04-24,0.846996009349823 +DHR,1990-04-25,0.8588420152664185 +DHR,1990-04-26,0.846996009349823 +DHR,1990-04-27,0.8647649884223938 +DHR,1990-04-30,0.8647649884223938 +DHR,1990-05-01,0.8588420152664185 +DHR,1990-05-02,0.8529189825057983 +DHR,1990-05-03,0.8351500034332275 +DHR,1990-05-04,0.846996009349823 +DHR,1990-05-07,0.8529189825057983 +DHR,1990-05-08,0.8529189825057983 +DHR,1990-05-09,0.8410729765892029 +DHR,1990-05-10,0.8647649884223938 +DHR,1990-05-11,0.9062259793281555 +DHR,1990-05-14,0.9417650103569031 +DHR,1990-05-15,0.9536110162734985 +DHR,1990-05-16,0.9476879835128784 +DHR,1990-05-17,0.9536110162734985 +DHR,1990-05-18,0.9950720071792603 +DHR,1990-05-21,1.0246870517730713 +DHR,1990-05-22,1.042456030845642 +DHR,1990-05-23,1.0543030500411987 +DHR,1990-05-24,1.0483789443969727 +DHR,1990-05-25,1.042456030845642 +DHR,1990-05-29,1.0306099653244019 +DHR,1990-05-30,1.0009950399398804 +DHR,1990-05-31,0.9950720071792603 +DHR,1990-06-01,1.006917953491211 +DHR,1990-06-04,1.012840986251831 +DHR,1990-06-05,1.012840986251831 +DHR,1990-06-06,0.9950720071792603 +DHR,1990-06-07,0.9950720071792603 +DHR,1990-06-08,0.9832260012626648 +DHR,1990-06-11,0.9950720071792603 +DHR,1990-06-12,0.9832260012626648 +DHR,1990-06-13,0.9891489744186401 +DHR,1990-06-14,0.9832260012626648 +DHR,1990-06-15,0.9773030281066895 +DHR,1990-06-18,0.9713799953460693 +DHR,1990-06-19,0.965457022190094 +DHR,1990-06-20,0.9713799953460693 +DHR,1990-06-21,0.9536110162734985 +DHR,1990-06-22,0.9476879835128784 +DHR,1990-06-25,0.9476879835128784 +DHR,1990-06-26,0.9476879835128784 +DHR,1990-06-27,0.9417650103569031 +DHR,1990-06-28,0.9476879835128784 +DHR,1990-06-29,0.9417650103569031 +DHR,1990-07-02,0.9536110162734985 +DHR,1990-07-03,0.9476879835128784 +DHR,1990-07-05,1.0009950399398804 +DHR,1990-07-06,1.0602259635925293 +DHR,1990-07-09,1.042456030845642 +DHR,1990-07-10,1.012840986251831 +DHR,1990-07-11,1.036532998085022 +DHR,1990-07-12,1.042456030845642 +DHR,1990-07-13,1.0543030500411987 +DHR,1990-07-16,1.042456030845642 +DHR,1990-07-17,1.0483789443969727 +DHR,1990-07-18,1.0602259635925293 +DHR,1990-07-19,1.0602259635925293 +DHR,1990-07-20,1.042456030845642 +DHR,1990-07-23,0.9950720071792603 +DHR,1990-07-24,1.012840986251831 +DHR,1990-07-25,1.0661489963531494 +DHR,1990-07-26,1.0483789443969727 +DHR,1990-07-27,1.0306099653244019 +DHR,1990-07-30,1.0898410081863403 +DHR,1990-07-31,1.042456030845642 +DHR,1990-08-01,1.036532998085022 +DHR,1990-08-02,0.9832260012626648 +DHR,1990-08-03,0.9417650103569031 +DHR,1990-08-06,0.8647649884223938 +DHR,1990-08-07,0.8647649884223938 +DHR,1990-08-08,0.9003030061721802 +DHR,1990-08-09,0.9299179911613464 +DHR,1990-08-10,0.918071985244751 +DHR,1990-08-13,0.935841977596283 +DHR,1990-08-14,0.9536110162734985 +DHR,1990-08-15,0.9476879835128784 +DHR,1990-08-16,0.9299179911613464 +DHR,1990-08-17,0.9062259793281555 +DHR,1990-08-20,0.8825340270996094 +DHR,1990-08-21,0.8351500034332275 +DHR,1990-08-22,0.79961097240448 +DHR,1990-08-23,0.7344580292701721 +DHR,1990-08-24,0.7699959874153137 +DHR,1990-08-27,0.8055340051651001 +DHR,1990-08-28,0.8055340051651001 +DHR,1990-08-29,0.8055340051651001 +DHR,1990-08-30,0.8233039975166321 +DHR,1990-08-31,0.8173810243606567 +DHR,1990-09-04,0.8292269706726074 +DHR,1990-09-05,0.8529189825057983 +DHR,1990-09-06,0.8529189825057983 +DHR,1990-09-07,0.8766109943389893 +DHR,1990-09-10,0.8825340270996094 +DHR,1990-09-11,0.8766109943389893 +DHR,1990-09-12,0.8706880211830139 +DHR,1990-09-13,0.8706880211830139 +DHR,1990-09-14,0.8529189825057983 +DHR,1990-09-17,0.8410729765892029 +DHR,1990-09-18,0.8529189825057983 +DHR,1990-09-19,0.846996009349823 +DHR,1990-09-20,0.8351500034332275 +DHR,1990-09-21,0.7936879992485046 +DHR,1990-09-24,0.7522270083427429 +DHR,1990-09-25,0.7403810024261475 +DHR,1990-09-26,0.728534996509552 +DHR,1990-09-27,0.7048429846763611 +DHR,1990-09-28,0.7344580292701721 +DHR,1990-10-01,0.7640730142593384 +DHR,1990-10-02,0.7463039755821228 +DHR,1990-10-03,0.7463039755821228 +DHR,1990-10-04,0.7581499814987183 +DHR,1990-10-05,0.7403810024261475 +DHR,1990-10-08,0.7522270083427429 +DHR,1990-10-09,0.7344580292701721 +DHR,1990-10-10,0.7107660174369812 +DHR,1990-10-11,0.6989200115203857 +DHR,1990-10-12,0.7166889905929565 +DHR,1990-10-15,0.7226120233535767 +DHR,1990-10-16,0.6989200115203857 +DHR,1990-10-17,0.6989200115203857 +DHR,1990-10-18,0.728534996509552 +DHR,1990-10-19,0.7226120233535767 +DHR,1990-10-22,0.7344580292701721 +DHR,1990-10-23,0.6929969787597656 +DHR,1990-10-24,0.7048429846763611 +DHR,1990-10-25,0.7048429846763611 +DHR,1990-10-26,0.7107660174369812 +DHR,1990-10-29,0.7048429846763611 +DHR,1990-10-30,0.6929969787597656 +DHR,1990-10-31,0.6811500191688538 +DHR,1990-11-01,0.6693040132522583 +DHR,1990-11-02,0.6870740056037903 +DHR,1990-11-05,0.7048429846763611 +DHR,1990-11-06,0.6989200115203857 +DHR,1990-11-07,0.7048429846763611 +DHR,1990-11-08,0.7107660174369812 +DHR,1990-11-09,0.7048429846763611 +DHR,1990-11-12,0.7226120233535767 +DHR,1990-11-13,0.7107660174369812 +DHR,1990-11-14,0.7048429846763611 +DHR,1990-11-15,0.6989200115203857 +DHR,1990-11-16,0.7226120233535767 +DHR,1990-11-19,0.728534996509552 +DHR,1990-11-20,0.7463039755821228 +DHR,1990-11-21,0.7522270083427429 +DHR,1990-11-23,0.7463039755821228 +DHR,1990-11-26,0.7344580292701721 +DHR,1990-11-27,0.7581499814987183 +DHR,1990-11-28,0.7699959874153137 +DHR,1990-11-29,0.7759190201759338 +DHR,1990-11-30,0.7818419933319092 +DHR,1990-12-03,0.7699959874153137 +DHR,1990-12-04,0.7581499814987183 +DHR,1990-12-05,0.7759190201759338 +DHR,1990-12-06,0.7699959874153137 +DHR,1990-12-07,0.7818419933319092 +DHR,1990-12-10,0.7877650260925293 +DHR,1990-12-11,0.7818419933319092 +DHR,1990-12-12,0.7699959874153137 +DHR,1990-12-13,0.7640730142593384 +DHR,1990-12-14,0.7522270083427429 +DHR,1990-12-17,0.7463039755821228 +DHR,1990-12-18,0.7344580292701721 +DHR,1990-12-19,0.7107660174369812 +DHR,1990-12-20,0.7166889905929565 +DHR,1990-12-21,0.7226120233535767 +DHR,1990-12-24,0.7226120233535767 +DHR,1990-12-26,0.7226120233535767 +DHR,1990-12-27,0.7581499814987183 +DHR,1990-12-28,0.7522270083427429 +DHR,1990-12-31,0.7581499814987183 +DHR,1991-01-02,0.7699959874153137 +DHR,1991-01-03,0.7581499814987183 +DHR,1991-01-04,0.7640730142593384 +DHR,1991-01-07,0.7581499814987183 +DHR,1991-01-08,0.7699959874153137 +DHR,1991-01-09,0.7581499814987183 +DHR,1991-01-10,0.7759190201759338 +DHR,1991-01-11,0.7759190201759338 +DHR,1991-01-14,0.7581499814987183 +DHR,1991-01-15,0.7581499814987183 +DHR,1991-01-16,0.7699959874153137 +DHR,1991-01-17,0.8055340051651001 +DHR,1991-01-18,0.8114579916000366 +DHR,1991-01-21,0.7936879992485046 +DHR,1991-01-22,0.7877650260925293 +DHR,1991-01-23,0.7699959874153137 +DHR,1991-01-24,0.7640730142593384 +DHR,1991-01-25,0.79961097240448 +DHR,1991-01-28,0.8055340051651001 +DHR,1991-01-29,0.8292269706726074 +DHR,1991-01-30,0.8766109943389893 +DHR,1991-01-31,0.8943799734115601 +DHR,1991-02-01,0.8884570002555847 +DHR,1991-02-04,0.9239950180053711 +DHR,1991-02-05,0.9417650103569031 +DHR,1991-02-06,0.918071985244751 +DHR,1991-02-07,0.9299179911613464 +DHR,1991-02-08,0.9536110162734985 +DHR,1991-02-11,0.9536110162734985 +DHR,1991-02-12,0.9417650103569031 +DHR,1991-02-13,0.935841977596283 +DHR,1991-02-14,0.9476879835128784 +DHR,1991-02-15,0.9476879835128784 +DHR,1991-02-19,0.935841977596283 +DHR,1991-02-20,0.9121490120887756 +DHR,1991-02-21,0.9239950180053711 +DHR,1991-02-22,0.935841977596283 +DHR,1991-02-25,0.9121490120887756 +DHR,1991-02-26,0.918071985244751 +DHR,1991-02-27,0.918071985244751 +DHR,1991-02-28,0.9121490120887756 +DHR,1991-03-01,0.9417650103569031 +DHR,1991-03-04,0.9773030281066895 +DHR,1991-03-05,1.0246870517730713 +DHR,1991-03-06,1.0306099653244019 +DHR,1991-03-07,1.0187640190124512 +DHR,1991-03-08,1.0543030500411987 +DHR,1991-03-11,1.036532998085022 +DHR,1991-03-12,1.012840986251831 +DHR,1991-03-13,0.9950720071792603 +DHR,1991-03-14,0.9476879835128784 +DHR,1991-03-15,0.9239950180053711 +DHR,1991-03-18,0.935841977596283 +DHR,1991-03-19,0.9003030061721802 +DHR,1991-03-20,0.8943799734115601 +DHR,1991-03-21,0.9003030061721802 +DHR,1991-03-22,0.9062259793281555 +DHR,1991-03-25,0.9121490120887756 +DHR,1991-03-26,0.935841977596283 +DHR,1991-03-27,0.9417650103569031 +DHR,1991-03-28,0.9239950180053711 +DHR,1991-04-01,0.9239950180053711 +DHR,1991-04-02,0.9417650103569031 +DHR,1991-04-03,0.9417650103569031 +DHR,1991-04-04,0.9417650103569031 +DHR,1991-04-05,0.9299179911613464 +DHR,1991-04-08,0.9476879835128784 +DHR,1991-04-09,0.9299179911613464 +DHR,1991-04-10,0.9476879835128784 +DHR,1991-04-11,0.9476879835128784 +DHR,1991-04-12,0.918071985244751 +DHR,1991-04-15,0.9239950180053711 +DHR,1991-04-16,0.9239950180053711 +DHR,1991-04-17,0.9417650103569031 +DHR,1991-04-18,0.9417650103569031 +DHR,1991-04-19,0.9476879835128784 +DHR,1991-04-22,0.9417650103569031 +DHR,1991-04-23,0.9299179911613464 +DHR,1991-04-24,0.9121490120887756 +DHR,1991-04-25,0.918071985244751 +DHR,1991-04-26,0.9299179911613464 +DHR,1991-04-29,0.935841977596283 +DHR,1991-04-30,0.9536110162734985 +DHR,1991-05-01,0.9417650103569031 +DHR,1991-05-02,0.9417650103569031 +DHR,1991-05-03,0.9239950180053711 +DHR,1991-05-06,0.9121490120887756 +DHR,1991-05-07,0.9239950180053711 +DHR,1991-05-08,0.9239950180053711 +DHR,1991-05-09,0.9239950180053711 +DHR,1991-05-10,0.9121490120887756 +DHR,1991-05-13,0.9062259793281555 +DHR,1991-05-14,0.9003030061721802 +DHR,1991-05-15,0.9003030061721802 +DHR,1991-05-16,0.8884570002555847 +DHR,1991-05-17,0.8766109943389893 +DHR,1991-05-20,0.8766109943389893 +DHR,1991-05-21,0.8529189825057983 +DHR,1991-05-22,0.8647649884223938 +DHR,1991-05-23,0.8766109943389893 +DHR,1991-05-24,0.8647649884223938 +DHR,1991-05-28,0.8766109943389893 +DHR,1991-05-29,0.8706880211830139 +DHR,1991-05-30,0.9062259793281555 +DHR,1991-05-31,0.9950720071792603 +DHR,1991-06-03,1.036532998085022 +DHR,1991-06-04,1.0483789443969727 +DHR,1991-06-05,1.0602259635925293 +DHR,1991-06-06,1.0898410081863403 +DHR,1991-06-07,1.042456030845642 +DHR,1991-06-10,1.0306099653244019 +DHR,1991-06-11,1.0306099653244019 +DHR,1991-06-12,1.036532998085022 +DHR,1991-06-13,1.042456030845642 +DHR,1991-06-14,1.0187640190124512 +DHR,1991-06-17,1.0602259635925293 +DHR,1991-06-18,1.0543030500411987 +DHR,1991-06-19,1.0483789443969727 +DHR,1991-06-20,1.0483789443969727 +DHR,1991-06-21,1.0661489963531494 +DHR,1991-06-24,1.042456030845642 +DHR,1991-06-25,1.042456030845642 +DHR,1991-06-26,1.0187640190124512 +DHR,1991-06-27,1.0187640190124512 +DHR,1991-06-28,1.0187640190124512 +DHR,1991-07-01,1.0483789443969727 +DHR,1991-07-02,1.0602259635925293 +DHR,1991-07-03,1.0839179754257202 +DHR,1991-07-05,1.0779949426651 +DHR,1991-07-08,1.0720720291137695 +DHR,1991-07-09,1.0543030500411987 +DHR,1991-07-10,1.0483789443969727 +DHR,1991-07-11,1.042456030845642 +DHR,1991-07-12,1.0543030500411987 +DHR,1991-07-15,1.0483789443969727 +DHR,1991-07-16,1.036532998085022 +DHR,1991-07-17,1.0661489963531494 +DHR,1991-07-18,1.0720720291137695 +DHR,1991-07-19,1.101686954498291 +DHR,1991-07-22,1.0957640409469604 +DHR,1991-07-23,1.0661489963531494 +DHR,1991-07-24,1.0483789443969727 +DHR,1991-07-25,1.0246870517730713 +DHR,1991-07-26,1.042456030845642 +DHR,1991-07-29,1.012840986251831 +DHR,1991-07-30,1.0306099653244019 +DHR,1991-07-31,1.0543030500411987 +DHR,1991-08-01,1.0009950399398804 +DHR,1991-08-02,1.0306099653244019 +DHR,1991-08-05,1.0306099653244019 +DHR,1991-08-06,1.042456030845642 +DHR,1991-08-07,1.0246870517730713 +DHR,1991-08-08,1.0246870517730713 +DHR,1991-08-09,1.0187640190124512 +DHR,1991-08-12,1.0306099653244019 +DHR,1991-08-13,1.0246870517730713 +DHR,1991-08-14,1.036532998085022 +DHR,1991-08-15,1.042456030845642 +DHR,1991-08-16,1.036532998085022 +DHR,1991-08-19,1.0009950399398804 +DHR,1991-08-20,1.012840986251831 +DHR,1991-08-21,1.0306099653244019 +DHR,1991-08-22,1.036532998085022 +DHR,1991-08-23,1.0661489963531494 +DHR,1991-08-26,1.0602259635925293 +DHR,1991-08-27,1.0602259635925293 +DHR,1991-08-28,1.0839179754257202 +DHR,1991-08-29,1.0839179754257202 +DHR,1991-08-30,1.0839179754257202 +DHR,1991-09-03,1.0839179754257202 +DHR,1991-09-04,1.0839179754257202 +DHR,1991-09-05,1.0898410081863403 +DHR,1991-09-06,1.0839179754257202 +DHR,1991-09-09,1.0839179754257202 +DHR,1991-09-10,1.0779949426651 +DHR,1991-09-11,1.0779949426651 +DHR,1991-09-12,1.0779949426651 +DHR,1991-09-13,1.0661489963531494 +DHR,1991-09-16,1.0661489963531494 +DHR,1991-09-17,0.918071985244751 +DHR,1991-09-18,0.8884570002555847 +DHR,1991-09-19,0.918071985244751 +DHR,1991-09-20,0.935841977596283 +DHR,1991-09-23,0.9476879835128784 +DHR,1991-09-24,0.965457022190094 +DHR,1991-09-25,0.965457022190094 +DHR,1991-09-26,0.9536110162734985 +DHR,1991-09-27,0.9476879835128784 +DHR,1991-09-30,0.9536110162734985 +DHR,1991-10-01,0.9595339894294739 +DHR,1991-10-02,0.935841977596283 +DHR,1991-10-03,0.9239950180053711 +DHR,1991-10-04,0.9121490120887756 +DHR,1991-10-07,0.9003030061721802 +DHR,1991-10-08,0.9003030061721802 +DHR,1991-10-09,0.8766109943389893 +DHR,1991-10-10,0.8825340270996094 +DHR,1991-10-11,0.8825340270996094 +DHR,1991-10-14,0.8884570002555847 +DHR,1991-10-15,0.9062259793281555 +DHR,1991-10-16,0.9062259793281555 +DHR,1991-10-17,0.9239950180053711 +DHR,1991-10-18,0.9121490120887756 +DHR,1991-10-21,0.9062259793281555 +DHR,1991-10-22,0.9003030061721802 +DHR,1991-10-23,0.918071985244751 +DHR,1991-10-24,0.9003030061721802 +DHR,1991-10-25,0.9003030061721802 +DHR,1991-10-28,0.9062259793281555 +DHR,1991-10-29,0.9062259793281555 +DHR,1991-10-30,0.9003030061721802 +DHR,1991-10-31,0.9003030061721802 +DHR,1991-11-01,0.9003030061721802 +DHR,1991-11-04,0.9062259793281555 +DHR,1991-11-05,0.9003030061721802 +DHR,1991-11-06,0.9062259793281555 +DHR,1991-11-07,0.9299179911613464 +DHR,1991-11-08,0.918071985244751 +DHR,1991-11-11,0.9121490120887756 +DHR,1991-11-12,0.935841977596283 +DHR,1991-11-13,0.918071985244751 +DHR,1991-11-14,0.918071985244751 +DHR,1991-11-15,0.9003030061721802 +DHR,1991-11-18,0.8943799734115601 +DHR,1991-11-19,0.9062259793281555 +DHR,1991-11-20,0.8943799734115601 +DHR,1991-11-21,0.8884570002555847 +DHR,1991-11-22,0.8943799734115601 +DHR,1991-11-25,0.9003030061721802 +DHR,1991-11-26,0.8766109943389893 +DHR,1991-11-27,0.8766109943389893 +DHR,1991-11-29,0.8766109943389893 +DHR,1991-12-02,0.8825340270996094 +DHR,1991-12-03,0.8825340270996094 +DHR,1991-12-04,0.8529189825057983 +DHR,1991-12-05,0.8706880211830139 +DHR,1991-12-06,0.8706880211830139 +DHR,1991-12-09,0.8588420152664185 +DHR,1991-12-10,0.8588420152664185 +DHR,1991-12-11,0.8529189825057983 +DHR,1991-12-12,0.8588420152664185 +DHR,1991-12-13,0.8529189825057983 +DHR,1991-12-16,0.8529189825057983 +DHR,1991-12-17,0.8766109943389893 +DHR,1991-12-18,0.8647649884223938 +DHR,1991-12-19,0.8588420152664185 +DHR,1991-12-20,0.8529189825057983 +DHR,1991-12-23,0.8588420152664185 +DHR,1991-12-24,0.8825340270996094 +DHR,1991-12-26,0.9417650103569031 +DHR,1991-12-27,0.935841977596283 +DHR,1991-12-30,0.965457022190094 +DHR,1991-12-31,0.9595339894294739 +DHR,1992-01-02,0.9536110162734985 +DHR,1992-01-03,0.9536110162734985 +DHR,1992-01-06,0.9417650103569031 +DHR,1992-01-07,0.9476879835128784 +DHR,1992-01-08,0.9476879835128784 +DHR,1992-01-09,0.9713799953460693 +DHR,1992-01-10,0.9713799953460693 +DHR,1992-01-13,0.9536110162734985 +DHR,1992-01-14,0.9476879835128784 +DHR,1992-01-15,0.9773030281066895 +DHR,1992-01-16,1.0246870517730713 +DHR,1992-01-17,1.0543030500411987 +DHR,1992-01-20,1.0543030500411987 +DHR,1992-01-21,1.042456030845642 +DHR,1992-01-22,1.036532998085022 +DHR,1992-01-23,1.0187640190124512 +DHR,1992-01-24,1.036532998085022 +DHR,1992-01-27,1.042456030845642 +DHR,1992-01-28,1.0306099653244019 +DHR,1992-01-29,1.012840986251831 +DHR,1992-01-30,1.012840986251831 +DHR,1992-01-31,1.042456030845642 +DHR,1992-02-03,1.0661489963531494 +DHR,1992-02-04,1.0898410081863403 +DHR,1992-02-05,1.0898410081863403 +DHR,1992-02-06,1.1135330200195312 +DHR,1992-02-07,1.131301999092102 +DHR,1992-02-10,1.1668399572372437 +DHR,1992-02-11,1.1372250318527222 +DHR,1992-02-12,1.1194560527801514 +DHR,1992-02-13,1.0898410081863403 +DHR,1992-02-14,1.1076099872589111 +DHR,1992-02-18,1.1135330200195312 +DHR,1992-02-19,1.0898410081863403 +DHR,1992-02-20,1.101686954498291 +DHR,1992-02-21,1.0957640409469604 +DHR,1992-02-24,1.0957640409469604 +DHR,1992-02-25,1.0779949426651 +DHR,1992-02-26,1.0839179754257202 +DHR,1992-02-27,1.101686954498291 +DHR,1992-02-28,1.1194560527801514 +DHR,1992-03-02,1.0957640409469604 +DHR,1992-03-03,1.0839179754257202 +DHR,1992-03-04,1.0957640409469604 +DHR,1992-03-05,1.0898410081863403 +DHR,1992-03-06,1.0661489963531494 +DHR,1992-03-09,1.0661489963531494 +DHR,1992-03-10,1.0898410081863403 +DHR,1992-03-11,1.0839179754257202 +DHR,1992-03-12,1.0839179754257202 +DHR,1992-03-13,1.0720720291137695 +DHR,1992-03-16,1.0602259635925293 +DHR,1992-03-17,1.0779949426651 +DHR,1992-03-18,1.0957640409469604 +DHR,1992-03-19,1.1135330200195312 +DHR,1992-03-20,1.101686954498291 +DHR,1992-03-23,1.1135330200195312 +DHR,1992-03-24,1.1076099872589111 +DHR,1992-03-25,1.125378966331482 +DHR,1992-03-26,1.1194560527801514 +DHR,1992-03-27,1.101686954498291 +DHR,1992-03-30,1.1135330200195312 +DHR,1992-03-31,1.1135330200195312 +DHR,1992-04-01,1.0779949426651 +DHR,1992-04-02,1.0661489963531494 +DHR,1992-04-03,1.0543030500411987 +DHR,1992-04-06,1.0661489963531494 +DHR,1992-04-07,1.036532998085022 +DHR,1992-04-08,1.006917953491211 +DHR,1992-04-09,1.012840986251831 +DHR,1992-04-10,1.0306099653244019 +DHR,1992-04-13,1.0187640190124512 +DHR,1992-04-14,1.042456030845642 +DHR,1992-04-15,1.0483789443969727 +DHR,1992-04-16,1.0779949426651 +DHR,1992-04-20,1.0720720291137695 +DHR,1992-04-21,1.101686954498291 +DHR,1992-04-22,1.0957640409469604 +DHR,1992-04-23,1.0839179754257202 +DHR,1992-04-24,1.1076099872589111 +DHR,1992-04-27,1.1076099872589111 +DHR,1992-04-28,1.0957640409469604 +DHR,1992-04-29,1.1372250318527222 +DHR,1992-04-30,1.1372250318527222 +DHR,1992-05-01,1.1135330200195312 +DHR,1992-05-04,1.160917043685913 +DHR,1992-05-05,1.1668399572372437 +DHR,1992-05-06,1.1490709781646729 +DHR,1992-05-07,1.1490709781646729 +DHR,1992-05-08,1.1490709781646729 +DHR,1992-05-11,1.1372250318527222 +DHR,1992-05-12,1.1431479454040527 +DHR,1992-05-13,1.1490709781646729 +DHR,1992-05-14,1.1372250318527222 +DHR,1992-05-15,1.154994010925293 +DHR,1992-05-18,1.154994010925293 +DHR,1992-05-19,1.1668399572372437 +DHR,1992-05-20,1.1668399572372437 +DHR,1992-05-21,1.1668399572372437 +DHR,1992-05-22,1.160917043685913 +DHR,1992-05-26,1.160917043685913 +DHR,1992-05-27,1.1372250318527222 +DHR,1992-05-28,1.131301999092102 +DHR,1992-05-29,1.1431479454040527 +DHR,1992-06-01,1.1372250318527222 +DHR,1992-06-02,1.1490709781646729 +DHR,1992-06-03,1.1490709781646729 +DHR,1992-06-04,1.1431479454040527 +DHR,1992-06-05,1.1727629899978638 +DHR,1992-06-08,1.1727629899978638 +DHR,1992-06-09,1.1846100091934204 +DHR,1992-06-10,1.1490709781646729 +DHR,1992-06-11,1.160917043685913 +DHR,1992-06-12,1.160917043685913 +DHR,1992-06-15,1.1668399572372437 +DHR,1992-06-16,1.1846100091934204 +DHR,1992-06-17,1.1668399572372437 +DHR,1992-06-18,1.1431479454040527 +DHR,1992-06-19,1.154994010925293 +DHR,1992-06-22,1.1490709781646729 +DHR,1992-06-23,1.154994010925293 +DHR,1992-06-24,1.154994010925293 +DHR,1992-06-25,1.154994010925293 +DHR,1992-06-26,1.1135330200195312 +DHR,1992-06-29,1.0957640409469604 +DHR,1992-06-30,1.0779949426651 +DHR,1992-07-01,1.1135330200195312 +DHR,1992-07-02,1.125378966331482 +DHR,1992-07-06,1.0898410081863403 +DHR,1992-07-07,1.0957640409469604 +DHR,1992-07-08,1.0898410081863403 +DHR,1992-07-09,1.0898410081863403 +DHR,1992-07-10,1.0898410081863403 +DHR,1992-07-13,1.0898410081863403 +DHR,1992-07-14,1.101686954498291 +DHR,1992-07-15,1.125378966331482 +DHR,1992-07-16,1.1372250318527222 +DHR,1992-07-17,1.1372250318527222 +DHR,1992-07-20,1.125378966331482 +DHR,1992-07-21,1.1135330200195312 +DHR,1992-07-22,1.131301999092102 +DHR,1992-07-23,1.1668399572372437 +DHR,1992-07-24,1.160917043685913 +DHR,1992-07-27,1.1668399572372437 +DHR,1992-07-28,1.1905330419540405 +DHR,1992-07-29,1.2083020210266113 +DHR,1992-07-30,1.1846100091934204 +DHR,1992-07-31,1.1905330419540405 +DHR,1992-08-03,1.2260710000991821 +DHR,1992-08-04,1.196455955505371 +DHR,1992-08-05,1.1727629899978638 +DHR,1992-08-06,1.1668399572372437 +DHR,1992-08-07,1.1490709781646729 +DHR,1992-08-10,1.1490709781646729 +DHR,1992-08-11,1.1372250318527222 +DHR,1992-08-12,1.1431479454040527 +DHR,1992-08-13,1.131301999092102 +DHR,1992-08-14,1.1076099872589111 +DHR,1992-08-17,1.1076099872589111 +DHR,1992-08-18,1.1076099872589111 +DHR,1992-08-19,1.1076099872589111 +DHR,1992-08-20,1.101686954498291 +DHR,1992-08-21,1.0898410081863403 +DHR,1992-08-24,1.0779949426651 +DHR,1992-08-25,1.0720720291137695 +DHR,1992-08-26,1.0661489963531494 +DHR,1992-08-27,1.0602259635925293 +DHR,1992-08-28,1.042456030845642 +DHR,1992-08-31,1.0483789443969727 +DHR,1992-09-01,1.0957640409469604 +DHR,1992-09-02,1.0839179754257202 +DHR,1992-09-03,1.0898410081863403 +DHR,1992-09-04,1.125378966331482 +DHR,1992-09-08,1.125378966331482 +DHR,1992-09-09,1.1076099872589111 +DHR,1992-09-10,1.1194560527801514 +DHR,1992-09-11,1.1194560527801514 +DHR,1992-09-14,1.125378966331482 +DHR,1992-09-15,1.1372250318527222 +DHR,1992-09-16,1.125378966331482 +DHR,1992-09-17,1.1194560527801514 +DHR,1992-09-18,1.1135330200195312 +DHR,1992-09-21,1.1135330200195312 +DHR,1992-09-22,1.1135330200195312 +DHR,1992-09-23,1.0779949426651 +DHR,1992-09-24,1.0779949426651 +DHR,1992-09-25,1.0661489963531494 +DHR,1992-09-28,1.0306099653244019 +DHR,1992-09-29,1.036532998085022 +DHR,1992-09-30,1.042456030845642 +DHR,1992-10-01,1.0483789443969727 +DHR,1992-10-02,1.0306099653244019 +DHR,1992-10-05,1.0187640190124512 +DHR,1992-10-06,1.036532998085022 +DHR,1992-10-07,1.036532998085022 +DHR,1992-10-08,1.0187640190124512 +DHR,1992-10-09,1.006917953491211 +DHR,1992-10-12,1.036532998085022 +DHR,1992-10-13,1.0602259635925293 +DHR,1992-10-14,1.0602259635925293 +DHR,1992-10-15,1.0602259635925293 +DHR,1992-10-16,1.042456030845642 +DHR,1992-10-19,1.0543030500411987 +DHR,1992-10-20,1.0839179754257202 +DHR,1992-10-21,1.0898410081863403 +DHR,1992-10-22,1.0839179754257202 +DHR,1992-10-23,1.0957640409469604 +DHR,1992-10-26,1.1076099872589111 +DHR,1992-10-27,1.125378966331482 +DHR,1992-10-28,1.1786869764328003 +DHR,1992-10-29,1.1786869764328003 +DHR,1992-10-30,1.1727629899978638 +DHR,1992-11-02,1.154994010925293 +DHR,1992-11-03,1.1431479454040527 +DHR,1992-11-04,1.1490709781646729 +DHR,1992-11-05,1.160917043685913 +DHR,1992-11-06,1.154994010925293 +DHR,1992-11-09,1.154994010925293 +DHR,1992-11-10,1.1490709781646729 +DHR,1992-11-11,1.1490709781646729 +DHR,1992-11-12,1.1431479454040527 +DHR,1992-11-13,1.131301999092102 +DHR,1992-11-16,1.1076099872589111 +DHR,1992-11-17,1.0720720291137695 +DHR,1992-11-18,1.0661489963531494 +DHR,1992-11-19,1.0898410081863403 +DHR,1992-11-20,1.101686954498291 +DHR,1992-11-23,1.0898410081863403 +DHR,1992-11-24,1.0839179754257202 +DHR,1992-11-25,1.0898410081863403 +DHR,1992-11-27,1.0898410081863403 +DHR,1992-11-30,1.0957640409469604 +DHR,1992-12-01,1.1490709781646729 +DHR,1992-12-02,1.1194560527801514 +DHR,1992-12-03,1.125378966331482 +DHR,1992-12-04,1.1431479454040527 +DHR,1992-12-07,1.1846100091934204 +DHR,1992-12-08,1.2083020210266113 +DHR,1992-12-09,1.1786869764328003 +DHR,1992-12-10,1.2023789882659912 +DHR,1992-12-11,1.243839979171753 +DHR,1992-12-14,1.2556860446929932 +DHR,1992-12-15,1.2675319910049438 +DHR,1992-12-16,1.243839979171753 +DHR,1992-12-17,1.2319940328598022 +DHR,1992-12-18,1.243839979171753 +DHR,1992-12-21,1.2260710000991821 +DHR,1992-12-22,1.2260710000991821 +DHR,1992-12-23,1.2142250537872314 +DHR,1992-12-24,1.220147967338562 +DHR,1992-12-28,1.243839979171753 +DHR,1992-12-29,1.2675319910049438 +DHR,1992-12-30,1.249763011932373 +DHR,1992-12-31,1.2319940328598022 +DHR,1993-01-04,1.243839979171753 +DHR,1993-01-05,1.2675319910049438 +DHR,1993-01-06,1.3208400011062622 +DHR,1993-01-07,1.332685947418213 +DHR,1993-01-08,1.338608980178833 +DHR,1993-01-11,1.3504550457000732 +DHR,1993-01-12,1.3741470575332642 +DHR,1993-01-13,1.3504550457000732 +DHR,1993-01-14,1.3267630338668823 +DHR,1993-01-15,1.314916968345642 +DHR,1993-01-18,1.3089940547943115 +DHR,1993-01-19,1.314916968345642 +DHR,1993-01-20,1.3445320129394531 +DHR,1993-01-21,1.3504550457000732 +DHR,1993-01-22,1.3504550457000732 +DHR,1993-01-25,1.368224024772644 +DHR,1993-01-26,1.3563779592514038 +DHR,1993-01-27,1.3030710220336914 +DHR,1993-01-28,1.2971470355987549 +DHR,1993-01-29,1.3030710220336914 +DHR,1993-02-01,1.3030710220336914 +DHR,1993-02-02,1.314916968345642 +DHR,1993-02-03,1.3089940547943115 +DHR,1993-02-04,1.338608980178833 +DHR,1993-02-05,1.338608980178833 +DHR,1993-02-08,1.3445320129394531 +DHR,1993-02-09,1.338608980178833 +DHR,1993-02-10,1.3267630338668823 +DHR,1993-02-11,1.3267630338668823 +DHR,1993-02-12,1.3267630338668823 +DHR,1993-02-16,1.2675319910049438 +DHR,1993-02-17,1.2379169464111328 +DHR,1993-02-18,1.196455955505371 +DHR,1993-02-19,1.160917043685913 +DHR,1993-02-22,1.160917043685913 +DHR,1993-02-23,1.154994010925293 +DHR,1993-02-24,1.1727629899978638 +DHR,1993-02-25,1.1905330419540405 +DHR,1993-02-26,1.1846100091934204 +DHR,1993-03-01,1.2319940328598022 +DHR,1993-03-02,1.249763011932373 +DHR,1993-03-03,1.279378056526184 +DHR,1993-03-04,1.2675319910049438 +DHR,1993-03-05,1.273455023765564 +DHR,1993-03-08,1.2616089582443237 +DHR,1993-03-09,1.279378056526184 +DHR,1993-03-10,1.2912240028381348 +DHR,1993-03-11,1.279378056526184 +DHR,1993-03-12,1.273455023765564 +DHR,1993-03-15,1.3089940547943115 +DHR,1993-03-16,1.3089940547943115 +DHR,1993-03-17,1.2912240028381348 +DHR,1993-03-18,1.3030710220336914 +DHR,1993-03-19,1.3030710220336914 +DHR,1993-03-22,1.2853009700775146 +DHR,1993-03-23,1.2912240028381348 +DHR,1993-03-24,1.2971470355987549 +DHR,1993-03-25,1.2912240028381348 +DHR,1993-03-26,1.314916968345642 +DHR,1993-03-29,1.3267630338668823 +DHR,1993-03-30,1.314916968345642 +DHR,1993-03-31,1.3267630338668823 +DHR,1993-04-01,1.3030710220336914 +DHR,1993-04-02,1.2912240028381348 +DHR,1993-04-05,1.2971470355987549 +DHR,1993-04-06,1.2675319910049438 +DHR,1993-04-07,1.2853009700775146 +DHR,1993-04-08,1.279378056526184 +DHR,1993-04-12,1.2912240028381348 +DHR,1993-04-13,1.2971470355987549 +DHR,1993-04-14,1.3030710220336914 +DHR,1993-04-15,1.314916968345642 +DHR,1993-04-16,1.3504550457000732 +DHR,1993-04-19,1.362300992012024 +DHR,1993-04-20,1.3741470575332642 +DHR,1993-04-21,1.3741470575332642 +DHR,1993-04-22,1.3563779592514038 +DHR,1993-04-23,1.3504550457000732 +DHR,1993-04-26,1.332685947418213 +DHR,1993-04-27,1.314916968345642 +DHR,1993-04-28,1.3208400011062622 +DHR,1993-04-29,1.314916968345642 +DHR,1993-04-30,1.3267630338668823 +DHR,1993-05-03,1.3741470575332642 +DHR,1993-05-04,1.433377981185913 +DHR,1993-05-05,1.4689160585403442 +DHR,1993-05-06,1.4629930257797241 +DHR,1993-05-07,1.433377981185913 +DHR,1993-05-10,1.4037619829177856 +DHR,1993-05-11,1.4156080484390259 +DHR,1993-05-12,1.4215309619903564 +DHR,1993-05-13,1.4156080484390259 +DHR,1993-05-14,1.4096850156784058 +DHR,1993-05-17,1.4156080484390259 +DHR,1993-05-18,1.4156080484390259 +DHR,1993-05-19,1.4096850156784058 +DHR,1993-05-20,1.4215309619903564 +DHR,1993-05-21,1.4215309619903564 +DHR,1993-05-24,1.4156080484390259 +DHR,1993-05-25,1.4096850156784058 +DHR,1993-05-26,1.4511469602584839 +DHR,1993-05-27,1.5044540166854858 +DHR,1993-05-28,1.4985309839248657 +DHR,1993-06-01,1.4985309839248657 +DHR,1993-06-02,1.510377049446106 +DHR,1993-06-03,1.5044540166854858 +DHR,1993-06-04,1.510377049446106 +DHR,1993-06-07,1.5222229957580566 +DHR,1993-06-08,1.510377049446106 +DHR,1993-06-09,1.5162999629974365 +DHR,1993-06-10,1.5281460285186768 +DHR,1993-06-11,1.5399919748306274 +DHR,1993-06-14,1.575531005859375 +DHR,1993-06-15,1.486685037612915 +DHR,1993-06-16,1.510377049446106 +DHR,1993-06-17,1.5222229957580566 +DHR,1993-06-18,1.4985309839248657 +DHR,1993-06-21,1.510377049446106 +DHR,1993-06-22,1.4985309839248657 +DHR,1993-06-23,1.5162999629974365 +DHR,1993-06-24,1.5162999629974365 +DHR,1993-06-25,1.5162999629974365 +DHR,1993-06-28,1.5281460285186768 +DHR,1993-06-29,1.5281460285186768 +DHR,1993-06-30,1.5340689420700073 +DHR,1993-07-01,1.4985309839248657 +DHR,1993-07-02,1.4926079511642456 +DHR,1993-07-06,1.480762004852295 +DHR,1993-07-07,1.480762004852295 +DHR,1993-07-08,1.4629930257797241 +DHR,1993-07-09,1.4511469602584839 +DHR,1993-07-12,1.4393010139465332 +DHR,1993-07-13,1.4096850156784058 +DHR,1993-07-14,1.427454948425293 +DHR,1993-07-15,1.457069993019104 +DHR,1993-07-16,1.4511469602584839 +DHR,1993-07-19,1.433377981185913 +DHR,1993-07-20,1.4689160585403442 +DHR,1993-07-21,1.5340689420700073 +DHR,1993-07-22,1.5636850595474243 +DHR,1993-07-23,1.551838994026184 +DHR,1993-07-26,1.5814540386199951 +DHR,1993-07-27,1.575531005859375 +DHR,1993-07-28,1.5696079730987549 +DHR,1993-07-29,1.5814540386199951 +DHR,1993-07-30,1.575531005859375 +DHR,1993-08-02,1.6406840085983276 +DHR,1993-08-03,1.6466070413589478 +DHR,1993-08-04,1.6584529876708984 +DHR,1993-08-05,1.6702990531921387 +DHR,1993-08-06,1.693992018699646 +DHR,1993-08-09,1.6880689859390259 +DHR,1993-08-10,1.6880689859390259 +DHR,1993-08-11,1.6880689859390259 +DHR,1993-08-12,1.6584529876708984 +DHR,1993-08-13,1.6643760204315186 +DHR,1993-08-16,1.6880689859390259 +DHR,1993-08-17,1.6821459531784058 +DHR,1993-08-18,1.6762230396270752 +DHR,1993-08-19,1.6821459531784058 +DHR,1993-08-20,1.693992018699646 +DHR,1993-08-23,1.7058379650115967 +DHR,1993-08-24,1.7236069440841675 +DHR,1993-08-25,1.7236069440841675 +DHR,1993-08-26,1.693992018699646 +DHR,1993-08-27,1.693992018699646 +DHR,1993-08-30,1.6880689859390259 +DHR,1993-08-31,1.6821459531784058 +DHR,1993-09-01,1.6406840085983276 +DHR,1993-09-02,1.6406840085983276 +DHR,1993-09-03,1.6762230396270752 +DHR,1993-09-07,1.6702990531921387 +DHR,1993-09-08,1.6702990531921387 +DHR,1993-09-09,1.6643760204315186 +DHR,1993-09-10,1.6762230396270752 +DHR,1993-09-13,1.6821459531784058 +DHR,1993-09-14,1.6821459531784058 +DHR,1993-09-15,1.6999150514602661 +DHR,1993-09-16,1.6762230396270752 +DHR,1993-09-17,1.6643760204315186 +DHR,1993-09-20,1.6406840085983276 +DHR,1993-09-21,1.6584529876708984 +DHR,1993-09-22,1.6466070413589478 +DHR,1993-09-23,1.6466070413589478 +DHR,1993-09-24,1.6466070413589478 +DHR,1993-09-27,1.6584529876708984 +DHR,1993-09-28,1.6584529876708984 +DHR,1993-09-29,1.6584529876708984 +DHR,1993-09-30,1.6347609758377075 +DHR,1993-10-01,1.6584529876708984 +DHR,1993-10-04,1.6406840085983276 +DHR,1993-10-05,1.6229150295257568 +DHR,1993-10-06,1.6229150295257568 +DHR,1993-10-07,1.6229150295257568 +DHR,1993-10-08,1.6110689640045166 +DHR,1993-10-11,1.551838994026184 +DHR,1993-10-12,1.5281460285186768 +DHR,1993-10-13,1.5459150075912476 +DHR,1993-10-14,1.575531005859375 +DHR,1993-10-15,1.6169919967651367 +DHR,1993-10-18,1.605146050453186 +DHR,1993-10-19,1.6525299549102783 +DHR,1993-10-20,1.6229150295257568 +DHR,1993-10-21,1.6169919967651367 +DHR,1993-10-22,1.6169919967651367 +DHR,1993-10-25,1.6406840085983276 +DHR,1993-10-26,1.6406840085983276 +DHR,1993-10-27,1.6584529876708984 +DHR,1993-10-28,1.6702990531921387 +DHR,1993-10-29,1.6584529876708984 +DHR,1993-11-01,1.6288379430770874 +DHR,1993-11-02,1.6169919967651367 +DHR,1993-11-03,1.6466070413589478 +DHR,1993-11-04,1.6347609758377075 +DHR,1993-11-05,1.6406840085983276 +DHR,1993-11-08,1.6584529876708984 +DHR,1993-11-09,1.6525299549102783 +DHR,1993-11-10,1.6584529876708984 +DHR,1993-11-11,1.6821459531784058 +DHR,1993-11-12,1.7472989559173584 +DHR,1993-11-15,1.7532219886779785 +DHR,1993-11-16,1.7413760423660278 +DHR,1993-11-17,1.7769140005111694 +DHR,1993-11-18,1.8065299987792969 +DHR,1993-11-19,1.8183759450912476 +DHR,1993-11-22,1.8183759450912476 +DHR,1993-11-23,1.8479909896850586 +DHR,1993-11-24,1.812453031539917 +DHR,1993-11-26,1.812453031539917 +DHR,1993-11-29,1.7828370332717896 +DHR,1993-11-30,1.7532219886779785 +DHR,1993-12-01,1.7709909677505493 +DHR,1993-12-02,1.7591450214385986 +DHR,1993-12-03,1.7413760423660278 +DHR,1993-12-06,1.7650680541992188 +DHR,1993-12-07,1.7295299768447876 +DHR,1993-12-08,1.7532219886779785 +DHR,1993-12-09,1.7413760423660278 +DHR,1993-12-10,1.7532219886779785 +DHR,1993-12-13,1.7650680541992188 +DHR,1993-12-14,1.7769140005111694 +DHR,1993-12-15,1.7709909677505493 +DHR,1993-12-16,1.7769140005111694 +DHR,1993-12-17,1.8006069660186768 +DHR,1993-12-20,1.812453031539917 +DHR,1993-12-21,1.7532219886779785 +DHR,1993-12-22,1.7591450214385986 +DHR,1993-12-23,1.7650680541992188 +DHR,1993-12-27,1.7532219886779785 +DHR,1993-12-28,1.7769140005111694 +DHR,1993-12-29,1.8006069660186768 +DHR,1993-12-30,1.8006069660186768 +DHR,1993-12-31,1.8065299987792969 +DHR,1994-01-03,1.8065299987792969 +DHR,1994-01-04,1.8183759450912476 +DHR,1994-01-05,1.8302220106124878 +DHR,1994-01-06,1.812453031539917 +DHR,1994-01-07,1.8183759450912476 +DHR,1994-01-10,1.8479909896850586 +DHR,1994-01-11,1.8479909896850586 +DHR,1994-01-12,1.8539140224456787 +DHR,1994-01-13,1.8716830015182495 +DHR,1994-01-14,1.8657599687576294 +DHR,1994-01-17,1.8835289478302002 +DHR,1994-01-18,1.8776060342788696 +DHR,1994-01-19,1.8894519805908203 +DHR,1994-01-20,1.8894519805908203 +DHR,1994-01-21,1.9012980461120605 +DHR,1994-01-24,1.8835289478302002 +DHR,1994-01-25,1.812453031539917 +DHR,1994-01-26,1.812453031539917 +DHR,1994-01-27,1.8183759450912476 +DHR,1994-01-28,1.8006069660186768 +DHR,1994-01-31,1.7828370332717896 +DHR,1994-02-01,1.7887599468231201 +DHR,1994-02-02,1.7946829795837402 +DHR,1994-02-03,1.7769140005111694 +DHR,1994-02-04,1.7650680541992188 +DHR,1994-02-07,1.7828370332717896 +DHR,1994-02-08,1.7828370332717896 +DHR,1994-02-09,1.7769140005111694 +DHR,1994-02-10,1.7709909677505493 +DHR,1994-02-11,1.7532219886779785 +DHR,1994-02-14,1.7650680541992188 +DHR,1994-02-15,1.7650680541992188 +DHR,1994-02-16,1.7650680541992188 +DHR,1994-02-17,1.7650680541992188 +DHR,1994-02-18,1.7472989559173584 +DHR,1994-02-22,1.7472989559173584 +DHR,1994-02-23,1.7354530096054077 +DHR,1994-02-24,1.717684030532837 +DHR,1994-02-25,1.717684030532837 +DHR,1994-02-28,1.7354530096054077 +DHR,1994-03-01,1.7650680541992188 +DHR,1994-03-02,1.7413760423660278 +DHR,1994-03-03,1.7532219886779785 +DHR,1994-03-04,1.7413760423660278 +DHR,1994-03-07,1.7472989559173584 +DHR,1994-03-08,1.7413760423660278 +DHR,1994-03-09,1.7413760423660278 +DHR,1994-03-10,1.7413760423660278 +DHR,1994-03-11,1.8065299987792969 +DHR,1994-03-14,1.7887599468231201 +DHR,1994-03-15,1.7709909677505493 +DHR,1994-03-16,1.7532219886779785 +DHR,1994-03-17,1.7946829795837402 +DHR,1994-03-18,1.8302220106124878 +DHR,1994-03-21,1.8953750133514404 +DHR,1994-03-22,1.9190670251846313 +DHR,1994-03-23,1.9072209596633911 +DHR,1994-03-24,1.8776060342788696 +DHR,1994-03-25,1.8894519805908203 +DHR,1994-03-28,1.8716830015182495 +DHR,1994-03-29,1.8539140224456787 +DHR,1994-03-30,1.836145043373108 +DHR,1994-03-31,1.7591450214385986 +DHR,1994-04-04,1.7532219886779785 +DHR,1994-04-05,1.7887599468231201 +DHR,1994-04-06,1.8479909896850586 +DHR,1994-04-07,1.8539140224456787 +DHR,1994-04-08,1.8479909896850586 +DHR,1994-04-11,1.8539140224456787 +DHR,1994-04-12,1.8539140224456787 +DHR,1994-04-13,1.8479909896850586 +DHR,1994-04-14,1.8479909896850586 +DHR,1994-04-15,1.8598370552062988 +DHR,1994-04-18,1.8598370552062988 +DHR,1994-04-19,1.8539140224456787 +DHR,1994-04-20,1.8420679569244385 +DHR,1994-04-21,1.8657599687576294 +DHR,1994-04-22,1.8716830015182495 +DHR,1994-04-25,1.8894519805908203 +DHR,1994-04-26,1.8894519805908203 +DHR,1994-04-28,1.8894519805908203 +DHR,1994-04-29,1.8835289478302002 +DHR,1994-05-02,1.9012980461120605 +DHR,1994-05-03,1.8835289478302002 +DHR,1994-05-04,1.8835289478302002 +DHR,1994-05-05,1.8894519805908203 +DHR,1994-05-06,1.8776060342788696 +DHR,1994-05-09,1.8894519805908203 +DHR,1994-05-10,1.8894519805908203 +DHR,1994-05-11,1.8894519805908203 +DHR,1994-05-12,1.8716830015182495 +DHR,1994-05-13,1.8539140224456787 +DHR,1994-05-16,1.8598370552062988 +DHR,1994-05-17,1.8479909896850586 +DHR,1994-05-18,1.8420679569244385 +DHR,1994-05-19,1.836145043373108 +DHR,1994-05-20,1.8598370552062988 +DHR,1994-05-23,1.8657599687576294 +DHR,1994-05-24,1.8657599687576294 +DHR,1994-05-25,1.8657599687576294 +DHR,1994-05-26,1.8716830015182495 +DHR,1994-05-27,1.8598370552062988 +DHR,1994-05-31,1.8598370552062988 +DHR,1994-06-01,1.8657599687576294 +DHR,1994-06-02,1.8657599687576294 +DHR,1994-06-03,1.8598370552062988 +DHR,1994-06-06,1.8776060342788696 +DHR,1994-06-07,1.9723750352859497 +DHR,1994-06-08,2.0019900798797607 +DHR,1994-06-09,2.0375280380249023 +DHR,1994-06-10,2.049375057220459 +DHR,1994-06-13,2.06122088432312 +DHR,1994-06-14,2.049375057220459 +DHR,1994-06-15,2.019758939743042 +DHR,1994-06-16,2.06122088432312 +DHR,1994-06-17,2.049375057220459 +DHR,1994-06-20,2.019758939743042 +DHR,1994-06-21,2.007913112640381 +DHR,1994-06-22,2.013835906982422 +DHR,1994-06-23,2.0019900798797607 +DHR,1994-06-24,1.9664520025253296 +DHR,1994-06-27,1.9486830234527588 +DHR,1994-06-28,1.954606056213379 +DHR,1994-06-29,1.9723750352859497 +DHR,1994-06-30,1.9782979488372803 +DHR,1994-07-01,2.013835906982422 +DHR,1994-07-05,2.0375280380249023 +DHR,1994-07-06,2.025681972503662 +DHR,1994-07-07,2.049375057220459 +DHR,1994-07-08,2.096759080886841 +DHR,1994-07-11,2.120450973510742 +DHR,1994-07-12,2.108604907989502 +DHR,1994-07-13,2.0789899826049805 +DHR,1994-07-14,2.1263740062713623 +DHR,1994-07-15,2.155988931655884 +DHR,1994-07-18,2.1500658988952637 +DHR,1994-07-19,2.096759080886841 +DHR,1994-07-20,2.0730669498443604 +DHR,1994-07-21,2.0849130153656006 +DHR,1994-07-22,2.114527940750122 +DHR,1994-07-25,2.096759080886841 +DHR,1994-07-26,2.0849130153656006 +DHR,1994-07-27,2.0730669498443604 +DHR,1994-07-28,2.0671439170837402 +DHR,1994-07-29,2.06122088432312 +DHR,1994-08-01,2.102682113647461 +DHR,1994-08-02,2.0849130153656006 +DHR,1994-08-03,2.0908360481262207 +DHR,1994-08-04,2.06122088432312 +DHR,1994-08-05,2.055298089981079 +DHR,1994-08-08,2.0434510707855225 +DHR,1994-08-09,2.049375057220459 +DHR,1994-08-10,2.049375057220459 +DHR,1994-08-11,2.0434510707855225 +DHR,1994-08-12,2.0671439170837402 +DHR,1994-08-15,2.0671439170837402 +DHR,1994-08-16,2.0730669498443604 +DHR,1994-08-17,2.0849130153656006 +DHR,1994-08-18,2.108604907989502 +DHR,1994-08-19,2.1263740062713623 +DHR,1994-08-22,2.114527940750122 +DHR,1994-08-23,2.0730669498443604 +DHR,1994-08-24,2.055298089981079 +DHR,1994-08-25,2.0730669498443604 +DHR,1994-08-26,2.102682113647461 +DHR,1994-08-29,2.108604907989502 +DHR,1994-08-30,2.0849130153656006 +DHR,1994-08-31,2.102682113647461 +DHR,1994-09-01,2.120450973510742 +DHR,1994-09-02,2.0908360481262207 +DHR,1994-09-06,2.102682113647461 +DHR,1994-09-07,2.1263740062713623 +DHR,1994-09-08,2.1382200717926025 +DHR,1994-09-09,2.1263740062713623 +DHR,1994-09-12,2.1263740062713623 +DHR,1994-09-13,2.1263740062713623 +DHR,1994-09-14,2.1441431045532227 +DHR,1994-09-15,2.161911964416504 +DHR,1994-09-16,2.197451114654541 +DHR,1994-09-19,2.2270660400390625 +DHR,1994-09-20,2.1737589836120605 +DHR,1994-09-21,2.114527940750122 +DHR,1994-09-22,2.096759080886841 +DHR,1994-09-23,2.096759080886841 +DHR,1994-09-26,2.108604907989502 +DHR,1994-09-27,2.102682113647461 +DHR,1994-09-28,2.108604907989502 +DHR,1994-09-29,2.108604907989502 +DHR,1994-09-30,2.108604907989502 +DHR,1994-10-03,2.102682113647461 +DHR,1994-10-04,2.0849130153656006 +DHR,1994-10-05,2.06122088432312 +DHR,1994-10-06,2.049375057220459 +DHR,1994-10-07,2.0671439170837402 +DHR,1994-10-10,2.0671439170837402 +DHR,1994-10-11,2.096759080886841 +DHR,1994-10-12,2.1322970390319824 +DHR,1994-10-13,2.197451114654541 +DHR,1994-10-14,2.191528081893921 +DHR,1994-10-17,2.185605049133301 +DHR,1994-10-18,2.167834997177124 +DHR,1994-10-19,2.2329890727996826 +DHR,1994-10-20,2.256680965423584 +DHR,1994-10-21,2.209296941757202 +DHR,1994-10-24,2.2270660400390625 +DHR,1994-10-25,2.2329890727996826 +DHR,1994-10-26,2.256680965423584 +DHR,1994-10-27,2.268527030944824 +DHR,1994-10-28,2.3277580738067627 +DHR,1994-10-31,2.3277580738067627 +DHR,1994-11-01,2.3159120082855225 +DHR,1994-11-02,2.3218350410461426 +DHR,1994-11-03,2.3099889755249023 +DHR,1994-11-04,2.3218350410461426 +DHR,1994-11-07,2.3099889755249023 +DHR,1994-11-08,2.3218350410461426 +DHR,1994-11-09,2.3159120082855225 +DHR,1994-11-10,2.3040659427642822 +DHR,1994-11-11,2.2803730964660645 +DHR,1994-11-14,2.3099889755249023 +DHR,1994-11-15,2.3159120082855225 +DHR,1994-11-16,2.3159120082855225 +DHR,1994-11-17,2.3040659427642822 +DHR,1994-11-18,2.298142910003662 +DHR,1994-11-21,2.2862958908081055 +DHR,1994-11-22,2.250757932662964 +DHR,1994-11-23,2.203373908996582 +DHR,1994-11-25,2.2448348999023438 +DHR,1994-11-28,2.2270660400390625 +DHR,1994-11-29,2.2211430072784424 +DHR,1994-11-30,2.209296941757202 +DHR,1994-12-01,2.1796820163726807 +DHR,1994-12-02,2.167834997177124 +DHR,1994-12-05,2.2270660400390625 +DHR,1994-12-06,2.2270660400390625 +DHR,1994-12-07,2.2389121055603027 +DHR,1994-12-08,2.2152199745178223 +DHR,1994-12-09,2.197451114654541 +DHR,1994-12-12,2.2211430072784424 +DHR,1994-12-13,2.2270660400390625 +DHR,1994-12-14,2.2744500637054443 +DHR,1994-12-15,2.268527030944824 +DHR,1994-12-16,2.3218350410461426 +DHR,1994-12-19,2.3218350410461426 +DHR,1994-12-20,2.333681106567383 +DHR,1994-12-21,2.345526933670044 +DHR,1994-12-22,2.351449966430664 +DHR,1994-12-23,2.404757022857666 +DHR,1994-12-27,2.446218967437744 +DHR,1994-12-28,2.487679958343506 +DHR,1994-12-29,2.505449056625366 +DHR,1994-12-30,2.4758338928222656 +DHR,1995-01-03,2.428450107574463 +DHR,1995-01-04,2.4521420001983643 +DHR,1995-01-05,2.487679958343506 +DHR,1995-01-06,2.5350639820098877 +DHR,1995-01-09,2.5291409492492676 +DHR,1995-01-10,2.5172948837280273 +DHR,1995-01-11,2.487679958343506 +DHR,1995-01-12,2.5113720893859863 +DHR,1995-01-13,2.5706028938293457 +DHR,1995-01-16,2.5587570667266846 +DHR,1995-01-17,2.5291409492492676 +DHR,1995-01-18,2.5587570667266846 +DHR,1995-01-19,2.5528340339660645 +DHR,1995-01-20,2.582448959350586 +DHR,1995-01-23,2.6061410903930664 +DHR,1995-01-24,2.5587570667266846 +DHR,1995-01-25,2.5706028938293457 +DHR,1995-01-26,2.5232179164886475 +DHR,1995-01-27,2.5469110012054443 +DHR,1995-01-30,2.4521420001983643 +DHR,1995-01-31,2.357372999191284 +DHR,1995-02-01,2.3099889755249023 +DHR,1995-02-02,2.3810648918151855 +DHR,1995-02-03,2.4166030883789062 +DHR,1995-02-06,2.4639880657196045 +DHR,1995-02-07,2.499526023864746 +DHR,1995-02-08,2.4758338928222656 +DHR,1995-02-09,2.5113720893859863 +DHR,1995-02-10,2.5113720893859863 +DHR,1995-02-13,2.5706028938293457 +DHR,1995-02-14,2.6061410903930664 +DHR,1995-02-15,2.641679048538208 +DHR,1995-02-16,2.677217960357666 +DHR,1995-02-17,2.6535251140594482 +DHR,1995-02-21,2.6653709411621094 +DHR,1995-02-22,2.7482941150665283 +DHR,1995-02-23,2.78383207321167 +DHR,1995-02-24,2.8075249195098877 +DHR,1995-02-27,2.7601399421691895 +DHR,1995-02-28,2.7956790924072266 +DHR,1995-03-01,2.78383207321167 +DHR,1995-03-02,2.78383207321167 +DHR,1995-03-03,2.7956790924072266 +DHR,1995-03-06,2.7601399421691895 +DHR,1995-03-07,2.7601399421691895 +DHR,1995-03-08,2.7482941150665283 +DHR,1995-03-09,2.7482941150665283 +DHR,1995-03-10,2.724601984024048 +DHR,1995-03-13,2.7009100914001465 +DHR,1995-03-14,2.6890640258789062 +DHR,1995-03-15,2.6535251140594482 +DHR,1995-03-16,2.6179869174957275 +DHR,1995-03-17,2.6890640258789062 +DHR,1995-03-20,2.677217960357666 +DHR,1995-03-21,2.6890640258789062 +DHR,1995-03-22,2.677217960357666 +DHR,1995-03-23,2.677217960357666 +DHR,1995-03-24,2.724601984024048 +DHR,1995-03-27,2.724601984024048 +DHR,1995-03-28,2.7482941150665283 +DHR,1995-03-29,2.7601399421691895 +DHR,1995-03-30,2.7482941150665283 +DHR,1995-03-31,2.7127559185028076 +DHR,1995-04-03,2.6535251140594482 +DHR,1995-04-04,2.6061410903930664 +DHR,1995-04-05,2.6535251140594482 +DHR,1995-04-06,2.6179869174957275 +DHR,1995-04-07,2.6179869174957275 +DHR,1995-04-10,2.677217960357666 +DHR,1995-04-11,2.724601984024048 +DHR,1995-04-12,2.7127559185028076 +DHR,1995-04-13,2.7127559185028076 +DHR,1995-04-17,2.6298329830169678 +DHR,1995-04-18,2.5587570667266846 +DHR,1995-04-19,2.5232179164886475 +DHR,1995-04-20,2.5587570667266846 +DHR,1995-04-21,2.6179869174957275 +DHR,1995-04-24,2.6298329830169678 +DHR,1995-04-25,2.6535251140594482 +DHR,1995-04-26,2.677217960357666 +DHR,1995-04-27,2.736448049545288 +DHR,1995-04-28,2.819370985031128 +DHR,1995-05-01,2.831217050552368 +DHR,1995-05-02,2.8667550086975098 +DHR,1995-05-03,2.9141390323638916 +DHR,1995-05-04,2.9022929668426514 +DHR,1995-05-05,2.8667550086975098 +DHR,1995-05-08,2.87860107421875 +DHR,1995-05-09,2.87860107421875 +DHR,1995-05-10,2.8430631160736084 +DHR,1995-05-11,2.8549089431762695 +DHR,1995-05-12,2.819370985031128 +DHR,1995-05-15,2.8667550086975098 +DHR,1995-05-16,2.8667550086975098 +DHR,1995-05-17,2.8667550086975098 +DHR,1995-05-18,2.8549089431762695 +DHR,1995-05-19,2.7956790924072266 +DHR,1995-05-22,2.819370985031128 +DHR,1995-05-23,2.8667550086975098 +DHR,1995-05-24,2.8430631160736084 +DHR,1995-05-25,2.8667550086975098 +DHR,1995-05-26,2.78383207321167 +DHR,1995-05-30,2.819370985031128 +DHR,1995-05-31,2.8667550086975098 +DHR,1995-06-01,2.9022929668426514 +DHR,1995-06-02,2.9259860515594482 +DHR,1995-06-05,2.9496779441833496 +DHR,1995-06-06,2.985215902328491 +DHR,1995-06-07,2.96152400970459 +DHR,1995-06-08,2.985215902328491 +DHR,1995-06-09,2.97337007522583 +DHR,1995-06-12,3.0089080333709717 +DHR,1995-06-13,2.985215902328491 +DHR,1995-06-14,3.0089080333709717 +DHR,1995-06-15,2.985215902328491 +DHR,1995-06-16,2.9970619678497314 +DHR,1995-06-19,2.9496779441833496 +DHR,1995-06-20,2.9022929668426514 +DHR,1995-06-21,2.97337007522583 +DHR,1995-06-22,2.985215902328491 +DHR,1995-06-23,3.0089080333709717 +DHR,1995-06-26,2.97337007522583 +DHR,1995-06-27,2.9141390323638916 +DHR,1995-06-28,2.9141390323638916 +DHR,1995-06-29,2.890446901321411 +DHR,1995-06-30,2.890446901321411 +DHR,1995-07-03,2.9259860515594482 +DHR,1995-07-05,2.9141390323638916 +DHR,1995-07-06,2.9022929668426514 +DHR,1995-07-07,2.9141390323638916 +DHR,1995-07-10,2.96152400970459 +DHR,1995-07-11,2.985215902328491 +DHR,1995-07-12,2.97337007522583 +DHR,1995-07-13,2.97337007522583 +DHR,1995-07-14,2.9378321170806885 +DHR,1995-07-17,3.0799849033355713 +DHR,1995-07-18,3.05629301071167 +DHR,1995-07-19,2.985215902328491 +DHR,1995-07-20,2.890446901321411 +DHR,1995-07-21,2.9259860515594482 +DHR,1995-07-24,2.9141390323638916 +DHR,1995-07-25,2.9378321170806885 +DHR,1995-07-26,3.06813907623291 +DHR,1995-07-27,3.0918309688568115 +DHR,1995-07-28,3.0444469451904297 +DHR,1995-07-31,3.032599925994873 +DHR,1995-08-01,3.06813907623291 +DHR,1995-08-02,3.06813907623291 +DHR,1995-08-03,3.0444469451904297 +DHR,1995-08-04,3.032599925994873 +DHR,1995-08-07,2.9970619678497314 +DHR,1995-08-08,2.985215902328491 +DHR,1995-08-09,3.0089080333709717 +DHR,1995-08-10,3.0444469451904297 +DHR,1995-08-11,3.020754098892212 +DHR,1995-08-14,3.0444469451904297 +DHR,1995-08-15,3.032599925994873 +DHR,1995-08-16,2.9970619678497314 +DHR,1995-08-17,3.020754098892212 +DHR,1995-08-18,3.020754098892212 +DHR,1995-08-21,3.0799849033355713 +DHR,1995-08-22,3.1392149925231934 +DHR,1995-08-23,3.115523099899292 +DHR,1995-08-24,3.1510610580444336 +DHR,1995-08-25,3.1392149925231934 +DHR,1995-08-28,3.1036770343780518 +DHR,1995-08-29,3.1036770343780518 +DHR,1995-08-30,3.0799849033355713 +DHR,1995-08-31,3.127368927001953 +DHR,1995-09-01,3.1510610580444336 +DHR,1995-09-05,3.1747539043426514 +DHR,1995-09-06,3.210292100906372 +DHR,1995-09-07,3.198446035385132 +DHR,1995-09-08,3.1392149925231934 +DHR,1995-09-11,3.1510610580444336 +DHR,1995-09-12,3.127368927001953 +DHR,1995-09-13,3.115523099899292 +DHR,1995-09-14,3.1510610580444336 +DHR,1995-09-15,3.257675886154175 +DHR,1995-09-18,3.210292100906372 +DHR,1995-09-19,3.1629080772399902 +DHR,1995-09-20,3.1865999698638916 +DHR,1995-09-21,3.1865999698638916 +DHR,1995-09-22,3.1629080772399902 +DHR,1995-09-25,3.1510610580444336 +DHR,1995-09-26,3.127368927001953 +DHR,1995-09-27,3.0918309688568115 +DHR,1995-09-28,3.0444469451904297 +DHR,1995-09-29,3.1036770343780518 +DHR,1995-10-02,3.06813907623291 +DHR,1995-10-03,3.032599925994873 +DHR,1995-10-04,2.985215902328491 +DHR,1995-10-05,2.985215902328491 +DHR,1995-10-06,2.97337007522583 +DHR,1995-10-09,2.9378321170806885 +DHR,1995-10-10,2.9259860515594482 +DHR,1995-10-11,2.9259860515594482 +DHR,1995-10-12,2.9378321170806885 +DHR,1995-10-13,2.97337007522583 +DHR,1995-10-16,3.05629301071167 +DHR,1995-10-17,3.0918309688568115 +DHR,1995-10-18,3.127368927001953 +DHR,1995-10-19,3.1036770343780518 +DHR,1995-10-20,3.032599925994873 +DHR,1995-10-23,2.9259860515594482 +DHR,1995-10-24,2.9378321170806885 +DHR,1995-10-25,2.9141390323638916 +DHR,1995-10-26,2.9259860515594482 +DHR,1995-10-27,2.890446901321411 +DHR,1995-10-30,2.9259860515594482 +DHR,1995-10-31,2.9378321170806885 +DHR,1995-11-01,2.9496779441833496 +DHR,1995-11-02,2.97337007522583 +DHR,1995-11-03,2.9496779441833496 +DHR,1995-11-06,3.0089080333709717 +DHR,1995-11-07,3.05629301071167 +DHR,1995-11-08,3.1036770343780518 +DHR,1995-11-09,3.115523099899292 +DHR,1995-11-10,3.1036770343780518 +DHR,1995-11-13,3.1629080772399902 +DHR,1995-11-14,3.115523099899292 +DHR,1995-11-15,3.06813907623291 +DHR,1995-11-16,3.06813907623291 +DHR,1995-11-17,3.06813907623291 +DHR,1995-11-20,3.0799849033355713 +DHR,1995-11-21,3.0799849033355713 +DHR,1995-11-22,3.0444469451904297 +DHR,1995-11-24,3.0444469451904297 +DHR,1995-11-27,3.05629301071167 +DHR,1995-11-28,2.9378321170806885 +DHR,1995-11-29,2.9970619678497314 +DHR,1995-11-30,2.9141390323638916 +DHR,1995-12-01,2.9022929668426514 +DHR,1995-12-04,2.9022929668426514 +DHR,1995-12-05,2.96152400970459 +DHR,1995-12-06,3.127368927001953 +DHR,1995-12-07,3.0799849033355713 +DHR,1995-12-08,3.115523099899292 +DHR,1995-12-11,3.115523099899292 +DHR,1995-12-12,3.1629080772399902 +DHR,1995-12-13,3.1629080772399902 +DHR,1995-12-14,3.1510610580444336 +DHR,1995-12-15,3.05629301071167 +DHR,1995-12-18,2.985215902328491 +DHR,1995-12-19,2.9496779441833496 +DHR,1995-12-20,2.9970619678497314 +DHR,1995-12-21,2.985215902328491 +DHR,1995-12-22,2.96152400970459 +DHR,1995-12-26,2.9970619678497314 +DHR,1995-12-27,2.9970619678497314 +DHR,1995-12-28,2.9970619678497314 +DHR,1995-12-29,3.0089080333709717 +DHR,1996-01-02,2.9496779441833496 +DHR,1996-01-03,3.0089080333709717 +DHR,1996-01-04,2.9141390323638916 +DHR,1996-01-05,2.9378321170806885 +DHR,1996-01-08,3.0089080333709717 +DHR,1996-01-09,2.96152400970459 +DHR,1996-01-10,2.8549089431762695 +DHR,1996-01-11,2.9022929668426514 +DHR,1996-01-12,2.890446901321411 +DHR,1996-01-15,2.8430631160736084 +DHR,1996-01-16,2.7956790924072266 +DHR,1996-01-17,2.87860107421875 +DHR,1996-01-18,2.8549089431762695 +DHR,1996-01-19,2.8667550086975098 +DHR,1996-01-22,2.9141390323638916 +DHR,1996-01-23,2.985215902328491 +DHR,1996-01-24,3.0089080333709717 +DHR,1996-01-25,3.0089080333709717 +DHR,1996-01-26,3.0444469451904297 +DHR,1996-01-29,3.0444469451904297 +DHR,1996-01-30,3.0089080333709717 +DHR,1996-01-31,3.032599925994873 +DHR,1996-02-01,3.020754098892212 +DHR,1996-02-02,3.020754098892212 +DHR,1996-02-05,3.032599925994873 +DHR,1996-02-06,3.0799849033355713 +DHR,1996-02-07,3.1629080772399902 +DHR,1996-02-08,3.210292100906372 +DHR,1996-02-09,3.210292100906372 +DHR,1996-02-12,3.2339839935302734 +DHR,1996-02-13,3.1865999698638916 +DHR,1996-02-14,3.222137928009033 +DHR,1996-02-15,3.305061101913452 +DHR,1996-02-16,3.257675886154175 +DHR,1996-02-20,3.222137928009033 +DHR,1996-02-21,3.210292100906372 +DHR,1996-02-22,3.269521951675415 +DHR,1996-02-23,3.3169069290161133 +DHR,1996-02-26,3.222137928009033 +DHR,1996-02-27,3.2458300590515137 +DHR,1996-02-28,3.293215036392212 +DHR,1996-02-29,3.222137928009033 +DHR,1996-03-01,3.257675886154175 +DHR,1996-03-04,3.305061101913452 +DHR,1996-03-05,3.2813680171966553 +DHR,1996-03-06,3.2813680171966553 +DHR,1996-03-07,3.2813680171966553 +DHR,1996-03-08,3.257675886154175 +DHR,1996-03-11,3.2813680171966553 +DHR,1996-03-12,3.293215036392212 +DHR,1996-03-13,3.3287529945373535 +DHR,1996-03-14,3.3405990600585938 +DHR,1996-03-15,3.364290952682495 +DHR,1996-03-18,3.3879830837249756 +DHR,1996-03-19,3.447213888168335 +DHR,1996-03-20,3.4709060192108154 +DHR,1996-03-21,3.5301361083984375 +DHR,1996-03-22,3.506443977355957 +DHR,1996-03-25,3.5182900428771973 +DHR,1996-03-26,3.494597911834717 +DHR,1996-03-27,3.4235219955444336 +DHR,1996-03-28,3.4235219955444336 +DHR,1996-03-29,3.506443977355957 +DHR,1996-04-01,3.506443977355957 +DHR,1996-04-02,3.459059953689575 +DHR,1996-04-03,3.5301361083984375 +DHR,1996-04-04,3.589366912841797 +DHR,1996-04-08,3.494597911834717 +DHR,1996-04-09,3.5182900428771973 +DHR,1996-04-10,3.494597911834717 +DHR,1996-04-11,3.4235219955444336 +DHR,1996-04-12,3.494597911834717 +DHR,1996-04-15,3.5182900428771973 +DHR,1996-04-16,3.541982889175415 +DHR,1996-04-17,3.5538289546966553 +DHR,1996-04-18,3.6130590438842773 +DHR,1996-04-19,3.743366003036499 +DHR,1996-04-22,3.7670578956604004 +DHR,1996-04-23,3.7907509803771973 +DHR,1996-04-24,3.8025970458984375 +DHR,1996-04-25,3.8618268966674805 +DHR,1996-04-26,3.8618268966674805 +DHR,1996-04-29,3.8618268966674805 +DHR,1996-04-30,3.731519937515259 +DHR,1996-05-01,3.731519937515259 +DHR,1996-05-02,3.695981979370117 +DHR,1996-05-03,3.672290086746216 +DHR,1996-05-06,3.672290086746216 +DHR,1996-05-07,3.7196741104125977 +DHR,1996-05-08,3.7907509803771973 +DHR,1996-05-09,3.7907509803771973 +DHR,1996-05-10,3.7907509803771973 +DHR,1996-05-13,3.826288938522339 +DHR,1996-05-14,3.8499810695648193 +DHR,1996-05-15,3.826288938522339 +DHR,1996-05-16,3.8499810695648193 +DHR,1996-05-17,3.838135004043579 +DHR,1996-05-20,3.8025970458984375 +DHR,1996-05-21,3.8025970458984375 +DHR,1996-05-22,3.8144431114196777 +DHR,1996-05-23,3.8736729621887207 +DHR,1996-05-24,3.885519027709961 +DHR,1996-05-28,3.8736729621887207 +DHR,1996-05-29,3.897365093231201 +DHR,1996-05-30,3.932904005050659 +DHR,1996-05-31,3.932904005050659 +DHR,1996-06-03,3.885519027709961 +DHR,1996-06-04,3.8736729621887207 +DHR,1996-06-05,3.8499810695648193 +DHR,1996-06-06,3.826288938522339 +DHR,1996-06-07,3.8618268966674805 +DHR,1996-06-10,3.8618268966674805 +DHR,1996-06-11,3.8618268966674805 +DHR,1996-06-12,3.838135004043579 +DHR,1996-06-13,3.8499810695648193 +DHR,1996-06-14,3.897365093231201 +DHR,1996-06-17,3.8736729621887207 +DHR,1996-06-18,3.885519027709961 +DHR,1996-06-19,3.885519027709961 +DHR,1996-06-20,3.8499810695648193 +DHR,1996-06-21,3.826288938522339 +DHR,1996-06-24,3.8736729621887207 +DHR,1996-06-25,3.8499810695648193 +DHR,1996-06-26,3.8499810695648193 +DHR,1996-06-27,3.8736729621887207 +DHR,1996-06-28,4.122440814971924 +DHR,1996-07-01,4.027671813964844 +DHR,1996-07-02,3.968441963195801 +DHR,1996-07-03,3.9447500705718994 +DHR,1996-07-05,3.8618268966674805 +DHR,1996-07-08,3.695981979370117 +DHR,1996-07-09,3.7670578956604004 +DHR,1996-07-10,3.6367509365081787 +DHR,1996-07-11,3.6249051094055176 +DHR,1996-07-12,3.601212978363037 +DHR,1996-07-15,3.4827520847320557 +DHR,1996-07-16,3.4235219955444336 +DHR,1996-07-17,3.5301361083984375 +DHR,1996-07-18,3.601212978363037 +DHR,1996-07-19,3.6367509365081787 +DHR,1996-07-22,3.6604440212249756 +DHR,1996-07-23,3.648597002029419 +DHR,1996-07-24,3.601212978363037 +DHR,1996-07-25,3.6604440212249756 +DHR,1996-07-26,3.7789039611816406 +DHR,1996-07-29,3.7078280448913574 +DHR,1996-07-30,3.7907509803771973 +DHR,1996-07-31,3.7789039611816406 +DHR,1996-08-01,3.7907509803771973 +DHR,1996-08-02,3.897365093231201 +DHR,1996-08-05,3.8736729621887207 +DHR,1996-08-06,3.909212112426758 +DHR,1996-08-07,3.921057939529419 +DHR,1996-08-08,3.897365093231201 +DHR,1996-08-09,3.909212112426758 +DHR,1996-08-12,3.909212112426758 +DHR,1996-08-13,3.909212112426758 +DHR,1996-08-14,3.9565958976745605 +DHR,1996-08-15,3.980288028717041 +DHR,1996-08-16,4.0039801597595215 +DHR,1996-08-19,3.980288028717041 +DHR,1996-08-20,4.0395188331604 +DHR,1996-08-21,4.015826225280762 +DHR,1996-08-22,4.063210964202881 +DHR,1996-08-23,4.086903095245361 +DHR,1996-08-26,3.980288028717041 +DHR,1996-08-27,3.968441963195801 +DHR,1996-08-28,3.968441963195801 +DHR,1996-08-29,3.909212112426758 +DHR,1996-08-30,3.932904005050659 +DHR,1996-09-03,3.932904005050659 +DHR,1996-09-04,3.980288028717041 +DHR,1996-09-05,3.921057939529419 +DHR,1996-09-06,3.9565958976745605 +DHR,1996-09-09,3.968441963195801 +DHR,1996-09-10,3.9447500705718994 +DHR,1996-09-11,3.897365093231201 +DHR,1996-09-12,3.9447500705718994 +DHR,1996-09-13,3.909212112426758 +DHR,1996-09-16,3.932904005050659 +DHR,1996-09-17,3.909212112426758 +DHR,1996-09-18,3.838135004043579 +DHR,1996-09-19,3.8618268966674805 +DHR,1996-09-20,3.885519027709961 +DHR,1996-09-23,3.8499810695648193 +DHR,1996-09-24,3.838135004043579 +DHR,1996-09-25,3.8144431114196777 +DHR,1996-09-26,3.921057939529419 +DHR,1996-09-27,4.0039801597595215 +DHR,1996-09-30,3.921057939529419 +DHR,1996-10-01,3.8736729621887207 +DHR,1996-10-02,3.838135004043579 +DHR,1996-10-03,3.8736729621887207 +DHR,1996-10-04,3.885519027709961 +DHR,1996-10-07,3.921057939529419 +DHR,1996-10-08,3.8618268966674805 +DHR,1996-10-09,3.8499810695648193 +DHR,1996-10-10,3.838135004043579 +DHR,1996-10-11,3.8736729621887207 +DHR,1996-10-14,3.897365093231201 +DHR,1996-10-15,3.9447500705718994 +DHR,1996-10-16,3.8618268966674805 +DHR,1996-10-17,3.9565958976745605 +DHR,1996-10-18,3.909212112426758 +DHR,1996-10-21,3.932904005050659 +DHR,1996-10-22,3.9447500705718994 +DHR,1996-10-23,3.932904005050659 +DHR,1996-10-24,3.932904005050659 +DHR,1996-10-25,3.921057939529419 +DHR,1996-10-28,3.8736729621887207 +DHR,1996-10-29,3.8618268966674805 +DHR,1996-10-30,3.885519027709961 +DHR,1996-10-31,3.8736729621887207 +DHR,1996-11-01,3.8736729621887207 +DHR,1996-11-04,3.838135004043579 +DHR,1996-11-05,3.8618268966674805 +DHR,1996-11-06,3.909212112426758 +DHR,1996-11-07,3.909212112426758 +DHR,1996-11-08,3.932904005050659 +DHR,1996-11-11,3.968441963195801 +DHR,1996-11-12,4.0039801597595215 +DHR,1996-11-13,4.063210964202881 +DHR,1996-11-14,4.051364898681641 +DHR,1996-11-15,4.027671813964844 +DHR,1996-11-18,3.968441963195801 +DHR,1996-11-19,3.980288028717041 +DHR,1996-11-20,4.157979965209961 +DHR,1996-11-21,4.098749160766602 +DHR,1996-11-22,4.157979965209961 +DHR,1996-11-25,4.252748012542725 +DHR,1996-11-26,4.288287162780762 +DHR,1996-11-27,4.264594078063965 +DHR,1996-11-29,4.240901947021484 +DHR,1996-12-02,4.229055881500244 +DHR,1996-12-03,4.323824882507324 +DHR,1996-12-04,4.240901947021484 +DHR,1996-12-05,4.252748012542725 +DHR,1996-12-06,4.169826030731201 +DHR,1996-12-09,4.264594078063965 +DHR,1996-12-10,4.311978816986084 +DHR,1996-12-11,4.217209815979004 +DHR,1996-12-12,4.169826030731201 +DHR,1996-12-13,4.086903095245361 +DHR,1996-12-16,4.157979965209961 +DHR,1996-12-17,4.134286880493164 +DHR,1996-12-18,4.157979965209961 +DHR,1996-12-19,4.193518161773682 +DHR,1996-12-20,4.311978816986084 +DHR,1996-12-23,4.288287162780762 +DHR,1996-12-24,4.323824882507324 +DHR,1996-12-26,4.418593883514404 +DHR,1996-12-27,4.383055210113525 +DHR,1996-12-30,4.394900798797607 +DHR,1996-12-31,4.418593883514404 +DHR,1997-01-02,4.3356709480285645 +DHR,1997-01-03,4.300133228302002 +DHR,1997-01-06,4.276440143585205 +DHR,1997-01-07,4.3356709480285645 +DHR,1997-01-08,4.3356709480285645 +DHR,1997-01-09,4.3356709480285645 +DHR,1997-01-10,4.300133228302002 +DHR,1997-01-13,4.276440143585205 +DHR,1997-01-14,4.311978816986084 +DHR,1997-01-15,4.229055881500244 +DHR,1997-01-16,4.300133228302002 +DHR,1997-01-17,4.311978816986084 +DHR,1997-01-20,4.311978816986084 +DHR,1997-01-21,4.311978816986084 +DHR,1997-01-22,4.394900798797607 +DHR,1997-01-23,4.371209144592285 +DHR,1997-01-24,4.371209144592285 +DHR,1997-01-27,4.347517013549805 +DHR,1997-01-28,4.371209144592285 +DHR,1997-01-29,4.371209144592285 +DHR,1997-01-30,4.525207996368408 +DHR,1997-01-31,4.738438129425049 +DHR,1997-02-03,4.560747146606445 +DHR,1997-02-04,4.548901081085205 +DHR,1997-02-05,4.4778242111206055 +DHR,1997-02-06,4.454132080078125 +DHR,1997-02-07,4.465978145599365 +DHR,1997-02-10,4.418593883514404 +DHR,1997-02-11,4.383055210113525 +DHR,1997-02-12,4.371209144592285 +DHR,1997-02-13,4.359363079071045 +DHR,1997-02-14,4.3356709480285645 +DHR,1997-02-18,4.288287162780762 +DHR,1997-02-19,4.252748012542725 +DHR,1997-02-20,4.217209815979004 +DHR,1997-02-21,4.157979965209961 +DHR,1997-02-24,4.146132946014404 +DHR,1997-02-25,4.169826030731201 +DHR,1997-02-26,4.122440814971924 +DHR,1997-02-27,4.122440814971924 +DHR,1997-02-28,4.098749160766602 +DHR,1997-03-03,4.075057029724121 +DHR,1997-03-04,3.980288028717041 +DHR,1997-03-05,4.146132946014404 +DHR,1997-03-06,4.169826030731201 +DHR,1997-03-07,4.110595226287842 +DHR,1997-03-10,4.169826030731201 +DHR,1997-03-11,4.217209815979004 +DHR,1997-03-12,4.217209815979004 +DHR,1997-03-13,4.193518161773682 +DHR,1997-03-14,4.157979965209961 +DHR,1997-03-17,4.169826030731201 +DHR,1997-03-18,4.146132946014404 +DHR,1997-03-19,4.181672096252441 +DHR,1997-03-20,4.157979965209961 +DHR,1997-03-21,4.134286880493164 +DHR,1997-03-24,4.086903095245361 +DHR,1997-03-25,4.051364898681641 +DHR,1997-03-26,4.063210964202881 +DHR,1997-03-27,4.0039801597595215 +DHR,1997-03-31,3.9447500705718994 +DHR,1997-04-01,3.8618268966674805 +DHR,1997-04-02,3.7670578956604004 +DHR,1997-04-03,3.7552120685577393 +DHR,1997-04-04,3.8499810695648193 +DHR,1997-04-07,3.9565958976745605 +DHR,1997-04-08,3.9447500705718994 +DHR,1997-04-09,3.9921340942382812 +DHR,1997-04-10,3.9565958976745605 +DHR,1997-04-11,3.8618268966674805 +DHR,1997-04-14,3.8499810695648193 +DHR,1997-04-15,3.885519027709961 +DHR,1997-04-16,3.9447500705718994 +DHR,1997-04-17,4.015826225280762 +DHR,1997-04-18,4.110595226287842 +DHR,1997-04-21,4.217209815979004 +DHR,1997-04-22,4.383055210113525 +DHR,1997-04-23,4.252748012542725 +DHR,1997-04-24,4.359363079071045 +DHR,1997-04-25,4.193518161773682 +DHR,1997-04-28,4.205364227294922 +DHR,1997-04-29,4.300133228302002 +DHR,1997-04-30,4.276440143585205 +DHR,1997-05-01,4.276440143585205 +DHR,1997-05-02,4.3356709480285645 +DHR,1997-05-05,4.383055210113525 +DHR,1997-05-06,4.347517013549805 +DHR,1997-05-07,4.371209144592285 +DHR,1997-05-08,4.394900798797607 +DHR,1997-05-09,4.418593883514404 +DHR,1997-05-12,4.442286014556885 +DHR,1997-05-13,4.4304399490356445 +DHR,1997-05-14,4.525207996368408 +DHR,1997-05-15,4.560747146606445 +DHR,1997-05-16,4.4778242111206055 +DHR,1997-05-19,4.501515865325928 +DHR,1997-05-20,4.501515865325928 +DHR,1997-05-21,4.465978145599365 +DHR,1997-05-22,4.548901081085205 +DHR,1997-05-23,4.6318230628967285 +DHR,1997-05-27,4.584438800811768 +DHR,1997-05-28,4.619976997375488 +DHR,1997-05-29,4.596284866333008 +DHR,1997-05-30,4.596284866333008 +DHR,1997-06-02,4.608130931854248 +DHR,1997-06-03,4.619976997375488 +DHR,1997-06-04,4.6318230628967285 +DHR,1997-06-05,4.608130931854248 +DHR,1997-06-06,4.714745998382568 +DHR,1997-06-09,4.714745998382568 +DHR,1997-06-10,4.714745998382568 +DHR,1997-06-11,4.714745998382568 +DHR,1997-06-12,4.726592063903809 +DHR,1997-06-13,4.762129783630371 +DHR,1997-06-16,4.809514999389648 +DHR,1997-06-17,4.845053195953369 +DHR,1997-06-18,4.892436981201172 +DHR,1997-06-19,4.892436981201172 +DHR,1997-06-20,4.916130065917969 +DHR,1997-06-23,4.856898784637451 +DHR,1997-06-24,4.868744850158691 +DHR,1997-06-25,4.868744850158691 +DHR,1997-06-26,4.797668933868408 +DHR,1997-06-27,4.82728385925293 +DHR,1997-06-30,4.8154377937316895 +DHR,1997-07-01,4.809514999389648 +DHR,1997-07-02,4.785822868347168 +DHR,1997-07-03,4.809514999389648 +DHR,1997-07-07,4.762129783630371 +DHR,1997-07-08,4.720668792724609 +DHR,1997-07-09,4.726592063903809 +DHR,1997-07-10,4.73251485824585 +DHR,1997-07-11,4.738438129425049 +DHR,1997-07-14,4.785822868347168 +DHR,1997-07-15,4.85097599029541 +DHR,1997-07-16,4.916130065917969 +DHR,1997-07-17,4.856898784637451 +DHR,1997-07-18,4.791746139526367 +DHR,1997-07-21,4.797668933868408 +DHR,1997-07-22,4.9102067947387695 +DHR,1997-07-23,4.9102067947387695 +DHR,1997-07-24,4.9042840003967285 +DHR,1997-07-25,4.993128776550293 +DHR,1997-07-28,5.0523600578308105 +DHR,1997-07-29,5.188590049743652 +DHR,1997-07-30,5.170821189880371 +DHR,1997-07-31,5.2537431716918945 +DHR,1997-08-01,5.164897918701172 +DHR,1997-08-04,5.164897918701172 +DHR,1997-08-05,5.200436115264893 +DHR,1997-08-06,5.212282180786133 +DHR,1997-08-07,5.241897106170654 +DHR,1997-08-08,5.141204833984375 +DHR,1997-08-11,5.147129058837891 +DHR,1997-08-12,5.129358768463135 +DHR,1997-08-13,5.153051853179932 +DHR,1997-08-14,5.188590049743652 +DHR,1997-08-15,5.141204833984375 +DHR,1997-08-18,5.176743984222412 +DHR,1997-08-19,5.164897918701172 +DHR,1997-08-20,5.188590049743652 +DHR,1997-08-21,5.099743843078613 +DHR,1997-08-22,5.117513179779053 +DHR,1997-08-25,5.123435974121094 +DHR,1997-08-26,5.176743984222412 +DHR,1997-08-27,5.1115899085998535 +DHR,1997-08-28,5.093821048736572 +DHR,1997-08-29,5.076052188873291 +DHR,1997-09-02,5.147129058837891 +DHR,1997-09-03,5.206358909606934 +DHR,1997-09-04,5.218204975128174 +DHR,1997-09-05,5.212282180786133 +DHR,1997-09-08,5.200436115264893 +DHR,1997-09-09,5.271512985229492 +DHR,1997-09-10,5.218204975128174 +DHR,1997-09-11,5.212282180786133 +DHR,1997-09-12,5.307051181793213 +DHR,1997-09-15,5.378127098083496 +DHR,1997-09-16,5.419589042663574 +DHR,1997-09-17,5.395896911621094 +DHR,1997-09-18,5.461050033569336 +DHR,1997-09-19,5.5262041091918945 +DHR,1997-09-22,5.490664958953857 +DHR,1997-09-23,5.520280838012695 +DHR,1997-09-24,5.461050033569336 +DHR,1997-09-25,5.514357089996338 +DHR,1997-09-26,5.538050174713135 +DHR,1997-09-29,5.466972827911377 +DHR,1997-09-30,5.496588230133057 +DHR,1997-10-01,5.496588230133057 +DHR,1997-10-02,5.543972969055176 +DHR,1997-10-03,5.5262041091918945 +DHR,1997-10-06,5.543972969055176 +DHR,1997-10-07,5.5321269035339355 +DHR,1997-10-08,5.508433818817139 +DHR,1997-10-09,5.561741828918457 +DHR,1997-10-10,5.5321269035339355 +DHR,1997-10-13,5.549895763397217 +DHR,1997-10-14,5.543972969055176 +DHR,1997-10-15,5.520280838012695 +DHR,1997-10-16,5.502511024475098 +DHR,1997-10-17,5.461050033569336 +DHR,1997-10-20,5.520280838012695 +DHR,1997-10-21,5.478818893432617 +DHR,1997-10-22,5.490664958953857 +DHR,1997-10-23,5.366281032562256 +DHR,1997-10-24,5.378127098083496 +DHR,1997-10-27,5.206358909606934 +DHR,1997-10-28,5.064206123352051 +DHR,1997-10-29,5.1115899085998535 +DHR,1997-10-30,5.076052188873291 +DHR,1997-10-31,5.194512844085693 +DHR,1997-11-03,5.289281845092773 +DHR,1997-11-04,5.289281845092773 +DHR,1997-11-05,5.5262041091918945 +DHR,1997-11-06,5.597280025482178 +DHR,1997-11-07,5.555819034576416 +DHR,1997-11-10,5.6387410163879395 +DHR,1997-11-11,5.603202819824219 +DHR,1997-11-12,5.543972969055176 +DHR,1997-11-13,5.496588230133057 +DHR,1997-11-14,5.490664958953857 +DHR,1997-11-17,5.632818222045898 +DHR,1997-11-18,5.5795111656188965 +DHR,1997-11-19,5.697971820831299 +DHR,1997-11-20,5.626894950866699 +DHR,1997-11-21,5.668356895446777 +DHR,1997-11-24,5.5262041091918945 +DHR,1997-11-25,5.472896099090576 +DHR,1997-11-26,5.496588230133057 +DHR,1997-11-28,5.567665100097656 +DHR,1997-12-01,5.697971820831299 +DHR,1997-12-02,5.703895092010498 +DHR,1997-12-03,5.7335100173950195 +DHR,1997-12-04,5.763124942779541 +DHR,1997-12-05,5.7394328117370605 +DHR,1997-12-08,5.804586887359619 +DHR,1997-12-09,5.786818027496338 +DHR,1997-12-10,5.786818027496338 +DHR,1997-12-11,5.786818027496338 +DHR,1997-12-12,5.8282790184021 +DHR,1997-12-15,5.810510158538818 +DHR,1997-12-16,5.9112019538879395 +DHR,1997-12-17,5.893433094024658 +DHR,1997-12-18,5.816432952880859 +DHR,1997-12-19,5.792740821838379 +DHR,1997-12-22,5.893433094024658 +DHR,1997-12-23,5.798664093017578 +DHR,1997-12-24,5.84012508392334 +DHR,1997-12-26,5.86381721496582 +DHR,1997-12-29,5.94674015045166 +DHR,1997-12-30,6.04150915145874 +DHR,1997-12-31,5.982277870178223 +DHR,1998-01-02,5.92304801940918 +DHR,1998-01-05,5.94674015045166 +DHR,1998-01-06,5.970431804656982 +DHR,1998-01-07,6.106661796569824 +DHR,1998-01-08,6.136277198791504 +DHR,1998-01-09,5.780895233154297 +DHR,1998-01-12,5.715741157531738 +DHR,1998-01-13,5.709817886352539 +DHR,1998-01-14,5.680202960968018 +DHR,1998-01-15,5.650588035583496 +DHR,1998-01-16,5.644664764404297 +DHR,1998-01-20,5.626894950866699 +DHR,1998-01-21,5.609126091003418 +DHR,1998-01-22,5.591357231140137 +DHR,1998-01-23,5.644664764404297 +DHR,1998-01-26,5.644664764404297 +DHR,1998-01-27,5.686126232147217 +DHR,1998-01-28,5.822356224060059 +DHR,1998-01-29,5.86381721496582 +DHR,1998-01-30,5.982277870178223 +DHR,1998-02-02,6.159969806671143 +DHR,1998-02-03,6.278430938720703 +DHR,1998-02-04,6.379121780395508 +DHR,1998-02-05,6.402814865112305 +DHR,1998-02-06,6.503506183624268 +DHR,1998-02-09,6.5390448570251465 +DHR,1998-02-10,6.521275997161865 +DHR,1998-02-11,6.5331220626831055 +DHR,1998-02-12,6.586429119110107 +DHR,1998-02-13,6.544968128204346 +DHR,1998-02-17,6.616044044494629 +DHR,1998-02-18,6.675274848937988 +DHR,1998-02-19,6.639737129211426 +DHR,1998-02-20,6.657505989074707 +DHR,1998-02-23,6.698966979980469 +DHR,1998-02-24,6.82335090637207 +DHR,1998-02-25,6.90627384185791 +DHR,1998-02-26,6.858889102935791 +DHR,1998-02-27,6.817428112030029 +DHR,1998-03-02,6.888504981994629 +DHR,1998-03-03,6.900351047515869 +DHR,1998-03-04,6.775967121124268 +DHR,1998-03-05,6.70488977432251 +DHR,1998-03-06,6.722659111022949 +DHR,1998-03-09,6.669352054595947 +DHR,1998-03-10,6.847043037414551 +DHR,1998-03-11,6.977350234985352 +DHR,1998-03-12,7.066195964813232 +DHR,1998-03-13,7.024734973907471 +DHR,1998-03-16,7.137272834777832 +DHR,1998-03-17,7.2201948165893555 +DHR,1998-03-18,7.131350040435791 +DHR,1998-03-19,7.196503162384033 +DHR,1998-03-20,7.143196105957031 +DHR,1998-03-23,7.1609649658203125 +DHR,1998-03-24,7.1550421714782715 +DHR,1998-03-25,7.1550421714782715 +DHR,1998-03-26,7.119503021240234 +DHR,1998-03-27,7.054349899291992 +DHR,1998-03-30,7.054349899291992 +DHR,1998-03-31,7.196503162384033 +DHR,1998-04-01,7.3149638175964355 +DHR,1998-04-02,7.3682708740234375 +DHR,1998-04-03,7.344579219818115 +DHR,1998-04-06,7.190579891204834 +DHR,1998-04-07,7.078042030334473 +DHR,1998-04-08,7.048427104949951 +DHR,1998-04-09,7.078042030334473 +DHR,1998-04-13,7.083964824676514 +DHR,1998-04-14,7.2201948165893555 +DHR,1998-04-15,7.184657096862793 +DHR,1998-04-16,7.042503833770752 +DHR,1998-04-17,7.01881217956543 +DHR,1998-04-20,7.107656955718994 +DHR,1998-04-21,7.137272834777832 +DHR,1998-04-22,7.243886947631836 +DHR,1998-04-23,7.149118900299072 +DHR,1998-04-24,6.995119094848633 +DHR,1998-04-27,6.592351913452148 +DHR,1998-04-28,6.669352054595947 +DHR,1998-04-29,6.645659923553467 +DHR,1998-04-30,6.81150484085083 +DHR,1998-05-01,6.82335090637207 +DHR,1998-05-04,6.959580898284912 +DHR,1998-05-05,7.0128889083862305 +DHR,1998-05-06,6.841119766235352 +DHR,1998-05-07,6.82335090637207 +DHR,1998-05-08,6.900351047515869 +DHR,1998-05-11,7.0128889083862305 +DHR,1998-05-12,6.983273029327393 +DHR,1998-05-13,7.060273170471191 +DHR,1998-05-14,7.095810890197754 +DHR,1998-05-15,7.172811031341553 +DHR,1998-05-18,7.1550421714782715 +DHR,1998-05-19,7.083964824676514 +DHR,1998-05-20,7.131350040435791 +DHR,1998-05-21,7.137272834777832 +DHR,1998-05-22,7.066195964813232 +DHR,1998-05-26,6.864811897277832 +DHR,1998-05-27,6.793735980987549 +DHR,1998-05-28,6.852965831756592 +DHR,1998-05-29,6.852965831756592 +DHR,1998-06-01,6.977350234985352 +DHR,1998-06-02,6.929965972900391 +DHR,1998-06-03,6.91811990737915 +DHR,1998-06-04,6.81150484085083 +DHR,1998-06-05,6.81150484085083 +DHR,1998-06-08,6.81150484085083 +DHR,1998-06-09,6.81150484085083 +DHR,1998-06-10,6.965504169464111 +DHR,1998-06-11,6.847043037414551 +DHR,1998-06-12,6.764121055603027 +DHR,1998-06-15,6.79965877532959 +DHR,1998-06-16,6.82335090637207 +DHR,1998-06-17,6.847043037414551 +DHR,1998-06-18,6.89442777633667 +DHR,1998-06-19,6.91811990737915 +DHR,1998-06-22,7.024734973907471 +DHR,1998-06-23,7.024734973907471 +DHR,1998-06-24,7.048427104949951 +DHR,1998-06-25,6.929965972900391 +DHR,1998-06-26,6.953658103942871 +DHR,1998-06-29,6.870735168457031 +DHR,1998-06-30,6.953658103942871 +DHR,1998-07-01,7.771039009094238 +DHR,1998-07-02,7.711808204650879 +DHR,1998-07-06,7.711808204650879 +DHR,1998-07-07,7.853960990905762 +DHR,1998-07-08,7.948729991912842 +DHR,1998-07-09,8.019806861877441 +DHR,1998-07-10,8.209343910217285 +DHR,1998-07-13,8.173806190490723 +DHR,1998-07-14,8.150114059448242 +DHR,1998-07-15,8.244881629943848 +DHR,1998-07-16,8.387036323547363 +DHR,1998-07-17,8.671341896057129 +DHR,1998-07-20,8.61211109161377 +DHR,1998-07-21,8.659496307373047 +DHR,1998-07-22,8.469958305358887 +DHR,1998-07-23,8.363343238830566 +DHR,1998-07-24,8.292266845703125 +DHR,1998-07-27,8.446266174316406 +DHR,1998-07-28,8.00796127319336 +DHR,1998-07-29,7.806577205657959 +DHR,1998-07-30,7.925037860870361 +DHR,1998-07-31,7.735499858856201 +DHR,1998-08-03,7.948729991912842 +DHR,1998-08-04,7.557808876037598 +DHR,1998-08-05,7.534117221832275 +DHR,1998-08-06,7.463039875030518 +DHR,1998-08-07,7.581501007080078 +DHR,1998-08-10,7.581501007080078 +DHR,1998-08-11,7.356424808502197 +DHR,1998-08-12,7.297194957733154 +DHR,1998-08-13,7.190579891204834 +DHR,1998-08-14,7.273502826690674 +DHR,1998-08-17,7.427502155303955 +DHR,1998-08-18,7.699962139129639 +DHR,1998-08-19,7.569654941558838 +DHR,1998-08-20,7.486732006072998 +DHR,1998-08-21,7.380117893218994 +DHR,1998-08-24,7.498578071594238 +DHR,1998-08-25,7.3682708740234375 +DHR,1998-08-26,7.403810024261475 +DHR,1998-08-27,7.415656089782715 +DHR,1998-08-28,7.391963958740234 +DHR,1998-08-31,6.870735168457031 +DHR,1998-09-01,7.036581039428711 +DHR,1998-09-02,6.977350234985352 +DHR,1998-09-03,7.0128889083862305 +DHR,1998-09-04,6.941812038421631 +DHR,1998-09-08,7.474885940551758 +DHR,1998-09-09,7.166888236999512 +DHR,1998-09-10,7.083964824676514 +DHR,1998-09-11,7.024734973907471 +DHR,1998-09-14,7.273502826690674 +DHR,1998-09-15,7.522271156311035 +DHR,1998-09-16,8.019806861877441 +DHR,1998-09-17,7.960576057434082 +DHR,1998-09-18,7.617039203643799 +DHR,1998-09-21,7.202425956726074 +DHR,1998-09-22,7.415656089782715 +DHR,1998-09-23,6.989195823669434 +DHR,1998-09-24,6.62196683883667 +DHR,1998-09-25,6.562736988067627 +DHR,1998-09-28,6.373198986053467 +DHR,1998-09-29,6.254737854003906 +DHR,1998-09-30,5.686126232147217 +DHR,1998-10-01,5.6387410163879395 +DHR,1998-10-02,5.9112019538879395 +DHR,1998-10-05,5.6387410163879395 +DHR,1998-10-06,6.01781702041626 +DHR,1998-10-07,5.816432952880859 +DHR,1998-10-08,5.567665100097656 +DHR,1998-10-09,5.769049167633057 +DHR,1998-10-12,6.171815872192383 +DHR,1998-10-13,6.0296630859375 +DHR,1998-10-14,6.136277198791504 +DHR,1998-10-15,6.124431133270264 +DHR,1998-10-16,6.752274036407471 +DHR,1998-10-19,6.657505989074707 +DHR,1998-10-20,6.870735168457031 +DHR,1998-10-21,6.787813186645508 +DHR,1998-10-22,6.71673583984375 +DHR,1998-10-23,6.764121055603027 +DHR,1998-10-26,6.8351969718933105 +DHR,1998-10-27,6.8351969718933105 +DHR,1998-10-28,7.0128889083862305 +DHR,1998-10-29,7.320887088775635 +DHR,1998-10-30,7.569654941558838 +DHR,1998-11-02,7.771039009094238 +DHR,1998-11-03,7.794731140136719 +DHR,1998-11-04,7.853960990905762 +DHR,1998-11-05,7.853960990905762 +DHR,1998-11-06,7.688116073608398 +DHR,1998-11-09,7.593347072601318 +DHR,1998-11-10,7.652577877044678 +DHR,1998-11-11,7.652577877044678 +DHR,1998-11-12,8.102728843688965 +DHR,1998-11-13,8.422574043273926 +DHR,1998-11-16,8.706879615783691 +DHR,1998-11-17,8.351496696472168 +DHR,1998-11-18,8.422574043273926 +DHR,1998-11-19,8.505496978759766 +DHR,1998-11-20,8.623957633972168 +DHR,1998-11-23,8.754264831542969 +DHR,1998-11-24,8.90826416015625 +DHR,1998-11-25,8.77795696258545 +DHR,1998-11-27,8.754264831542969 +DHR,1998-11-30,8.647649765014648 +DHR,1998-12-01,8.600264549255371 +DHR,1998-12-02,8.529189109802246 +DHR,1998-12-03,8.600264549255371 +DHR,1998-12-04,9.003032684326172 +DHR,1998-12-07,8.93195629119873 +DHR,1998-12-08,9.133339881896973 +DHR,1998-12-09,9.03857135772705 +DHR,1998-12-10,8.872726440429688 +DHR,1998-12-11,8.872726440429688 +DHR,1998-12-14,8.860878944396973 +DHR,1998-12-15,8.659496307373047 +DHR,1998-12-16,8.860878944396973 +DHR,1998-12-17,8.837186813354492 +DHR,1998-12-18,9.192569732666016 +DHR,1998-12-21,9.642722129821777 +DHR,1998-12-22,9.476876258850098 +DHR,1998-12-23,9.441337585449219 +DHR,1998-12-24,9.4650297164917 +DHR,1998-12-28,9.690106391906738 +DHR,1998-12-29,9.855951309204102 +DHR,1998-12-30,9.879644393920898 +DHR,1998-12-31,10.294257164001465 +DHR,1999-01-04,10.104719161987305 +DHR,1999-01-05,10.199487686157227 +DHR,1999-01-06,10.128412246704102 +DHR,1999-01-07,9.8677978515625 +DHR,1999-01-08,9.974411964416504 +DHR,1999-01-11,9.773029327392578 +DHR,1999-01-12,9.5953369140625 +DHR,1999-01-13,9.512414932250977 +DHR,1999-01-14,9.453184127807617 +DHR,1999-01-15,9.642722129821777 +DHR,1999-01-19,9.488722801208496 +DHR,1999-01-20,9.405799865722656 +DHR,1999-01-21,9.855951309204102 +DHR,1999-01-22,9.666414260864258 +DHR,1999-01-25,9.666414260864258 +DHR,1999-01-26,9.986259460449219 +DHR,1999-01-27,10.211334228515625 +DHR,1999-01-28,10.081027030944824 +DHR,1999-01-29,10.140257835388184 +DHR,1999-02-01,9.927027702331543 +DHR,1999-02-02,9.832259178161621 +DHR,1999-02-03,10.009950637817383 +DHR,1999-02-04,9.7256441116333 +DHR,1999-02-05,9.820412635803223 +DHR,1999-02-08,9.76118278503418 +DHR,1999-02-09,9.713797569274902 +DHR,1999-02-10,9.512414932250977 +DHR,1999-02-11,9.559799194335938 +DHR,1999-02-12,9.524261474609375 +DHR,1999-02-16,9.299184799194336 +DHR,1999-02-17,9.157032012939453 +DHR,1999-02-18,9.050416946411133 +DHR,1999-02-19,8.967494010925293 +DHR,1999-02-22,9.050416946411133 +DHR,1999-02-23,9.03857135772705 +DHR,1999-02-24,9.133339881896973 +DHR,1999-02-25,9.145186424255371 +DHR,1999-02-26,9.145186424255371 +DHR,1999-03-01,9.026724815368652 +DHR,1999-03-02,9.180724143981934 +DHR,1999-03-03,8.979339599609375 +DHR,1999-03-04,9.299184799194336 +DHR,1999-03-05,9.524261474609375 +DHR,1999-03-08,9.453184127807617 +DHR,1999-03-09,9.76118278503418 +DHR,1999-03-10,9.986259460449219 +DHR,1999-03-11,10.223179817199707 +DHR,1999-03-12,10.033642768859863 +DHR,1999-03-15,9.844104766845703 +DHR,1999-03-16,9.796721458435059 +DHR,1999-03-17,10.092872619628906 +DHR,1999-03-18,10.033642768859863 +DHR,1999-03-19,9.974411964416504 +DHR,1999-03-22,10.009950637817383 +DHR,1999-03-23,9.441337585449219 +DHR,1999-03-24,9.607183456420898 +DHR,1999-03-25,9.524261474609375 +DHR,1999-03-26,9.453184127807617 +DHR,1999-03-29,9.642722129821777 +DHR,1999-03-30,9.536107063293457 +DHR,1999-03-31,9.903335571289062 +DHR,1999-04-01,9.879644393920898 +DHR,1999-04-05,10.708869934082031 +DHR,1999-04-06,11.182714462280273 +DHR,1999-04-07,11.170867919921875 +DHR,1999-04-08,11.230098724365234 +DHR,1999-04-09,11.170867919921875 +DHR,1999-04-12,11.182714462280273 +DHR,1999-04-13,11.561788558959961 +DHR,1999-04-14,12.094863891601562 +DHR,1999-04-15,12.379170417785645 +DHR,1999-04-16,12.367323875427246 +DHR,1999-04-19,12.177785873413086 +DHR,1999-04-20,11.798710823059082 +DHR,1999-04-21,11.81055736541748 +DHR,1999-04-22,12.035633087158203 +DHR,1999-04-23,12.154093742370605 +DHR,1999-04-26,12.497631072998047 +DHR,1999-04-27,12.995166778564453 +DHR,1999-04-28,12.66347599029541 +DHR,1999-04-29,12.675321578979492 +DHR,1999-04-30,12.592399597167969 +DHR,1999-05-03,12.63978385925293 +DHR,1999-05-04,12.841168403625488 +DHR,1999-05-05,12.793783187866211 +DHR,1999-05-06,12.829320907592773 +DHR,1999-05-07,12.817475318908691 +DHR,1999-05-10,12.72270679473877 +DHR,1999-05-11,12.734553337097168 +DHR,1999-05-12,12.699013710021973 +DHR,1999-05-13,12.61609172821045 +DHR,1999-05-14,12.521323204040527 +DHR,1999-05-17,12.213323593139648 +DHR,1999-05-18,11.89348030090332 +DHR,1999-05-19,11.940863609313965 +DHR,1999-05-20,11.929018020629883 +DHR,1999-05-21,11.84609603881836 +DHR,1999-05-24,11.609173774719238 +DHR,1999-05-25,11.467020034790039 +DHR,1999-05-26,11.502558708190918 +DHR,1999-05-27,11.561788558959961 +DHR,1999-05-28,11.455174446105957 +DHR,1999-06-01,11.384098052978516 +DHR,1999-06-02,11.609173774719238 +DHR,1999-06-03,12.083017349243164 +DHR,1999-06-04,12.130401611328125 +DHR,1999-06-07,12.142248153686523 +DHR,1999-06-08,12.059325218200684 +DHR,1999-06-09,12.023786544799805 +DHR,1999-06-10,11.929018020629883 +DHR,1999-06-11,11.84609603881836 +DHR,1999-06-14,11.549942970275879 +DHR,1999-06-15,11.395943641662598 +DHR,1999-06-16,11.538097381591797 +DHR,1999-06-17,11.786865234375 +DHR,1999-06-18,12.047478675842285 +DHR,1999-06-21,11.988248825073242 +DHR,1999-06-22,11.76317310333252 +DHR,1999-06-23,11.57363510131836 +DHR,1999-06-24,11.289328575134277 +DHR,1999-06-25,11.052407264709473 +DHR,1999-06-28,11.028715133666992 +DHR,1999-06-29,10.827330589294434 +DHR,1999-06-30,11.016868591308594 +DHR,1999-07-01,11.111638069152832 +DHR,1999-07-02,11.182714462280273 +DHR,1999-07-06,11.040560722351074 +DHR,1999-07-07,11.028715133666992 +DHR,1999-07-08,10.969484329223633 +DHR,1999-07-09,10.969484329223633 +DHR,1999-07-12,10.922100067138672 +DHR,1999-07-13,10.862870216369629 +DHR,1999-07-14,11.087944984436035 +DHR,1999-07-15,11.455174446105957 +DHR,1999-07-16,11.68025016784668 +DHR,1999-07-19,11.751326560974121 +DHR,1999-07-20,11.443327903747559 +DHR,1999-07-21,11.478866577148438 +DHR,1999-07-22,11.194560050964355 +DHR,1999-07-23,10.910253524780273 +DHR,1999-07-26,10.76810073852539 +DHR,1999-07-27,11.064252853393555 +DHR,1999-07-28,11.301175117492676 +DHR,1999-07-29,11.123483657836914 +DHR,1999-07-30,10.815485000610352 +DHR,1999-08-02,10.76810073852539 +DHR,1999-08-03,10.507487297058105 +DHR,1999-08-04,9.974411964416504 +DHR,1999-08-05,10.045489311218262 +DHR,1999-08-06,10.057334899902344 +DHR,1999-08-09,10.246872901916504 +DHR,1999-08-10,10.412717819213867 +DHR,1999-08-11,10.708869934082031 +DHR,1999-08-12,10.874715805053711 +DHR,1999-08-13,11.028715133666992 +DHR,1999-08-16,11.111638069152832 +DHR,1999-08-17,11.076099395751953 +DHR,1999-08-18,10.862870216369629 +DHR,1999-08-19,10.602254867553711 +DHR,1999-08-20,10.839177131652832 +DHR,1999-08-23,11.348560333251953 +DHR,1999-08-24,11.336712837219238 +DHR,1999-08-25,11.70394229888916 +DHR,1999-08-26,11.715787887573242 +DHR,1999-08-27,11.431482315063477 +DHR,1999-08-30,11.123483657836914 +DHR,1999-08-31,11.135330200195312 +DHR,1999-09-01,11.289328575134277 +DHR,1999-09-02,11.028715133666992 +DHR,1999-09-03,11.419635772705078 +DHR,1999-09-07,11.230098724365234 +DHR,1999-09-08,11.064252853393555 +DHR,1999-09-09,10.945792198181152 +DHR,1999-09-10,10.815485000610352 +DHR,1999-09-13,10.69702434539795 +DHR,1999-09-14,10.756255149841309 +DHR,1999-09-15,10.63779354095459 +DHR,1999-09-16,10.377180099487305 +DHR,1999-09-17,10.47194766998291 +DHR,1999-09-20,10.128412246704102 +DHR,1999-09-21,10.045489311218262 +DHR,1999-09-22,10.021797180175781 +DHR,1999-09-23,9.76118278503418 +DHR,1999-09-24,9.630875587463379 +DHR,1999-09-27,9.559799194335938 +DHR,1999-09-28,9.157032012939453 +DHR,1999-09-29,9.67825984954834 +DHR,1999-09-30,9.986259460449219 +DHR,1999-10-01,9.76118278503418 +DHR,1999-10-04,9.879644393920898 +DHR,1999-10-05,9.879644393920898 +DHR,1999-10-06,10.128412246704102 +DHR,1999-10-07,9.986259460449219 +DHR,1999-10-08,10.009950637817383 +DHR,1999-10-11,10.235027313232422 +DHR,1999-10-12,9.855951309204102 +DHR,1999-10-13,9.524261474609375 +DHR,1999-10-14,9.488722801208496 +DHR,1999-10-15,9.358414649963379 +DHR,1999-10-18,9.109646797180176 +DHR,1999-10-19,9.109646797180176 +DHR,1999-10-20,9.559799194335938 +DHR,1999-10-21,9.547952651977539 +DHR,1999-10-22,9.311031341552734 +DHR,1999-10-25,9.263647079467773 +DHR,1999-10-26,9.382107734680176 +DHR,1999-10-27,9.050416946411133 +DHR,1999-10-28,9.133339881896973 +DHR,1999-10-29,9.157032012939453 +DHR,1999-11-01,9.239954948425293 +DHR,1999-11-02,9.03857135772705 +DHR,1999-11-03,8.93195629119873 +DHR,1999-11-04,8.943801879882812 +DHR,1999-11-05,9.026724815368652 +DHR,1999-11-08,8.920109748840332 +DHR,1999-11-09,8.730571746826172 +DHR,1999-11-10,8.979339599609375 +DHR,1999-11-11,8.84903335571289 +DHR,1999-11-12,8.90826416015625 +DHR,1999-11-15,8.955648422241211 +DHR,1999-11-16,9.67825984954834 +DHR,1999-11-17,9.7374906539917 +DHR,1999-11-18,9.89148998260498 +DHR,1999-11-19,9.713797569274902 +DHR,1999-11-22,9.607183456420898 +DHR,1999-11-23,9.524261474609375 +DHR,1999-11-24,9.80856704711914 +DHR,1999-11-26,9.583491325378418 +DHR,1999-11-29,9.476876258850098 +DHR,1999-11-30,9.311031341552734 +DHR,1999-12-01,9.251800537109375 +DHR,1999-12-02,9.322876930236816 +DHR,1999-12-03,9.630875587463379 +DHR,1999-12-06,9.322876930236816 +DHR,1999-12-07,9.145186424255371 +DHR,1999-12-08,9.145186424255371 +DHR,1999-12-09,8.77795696258545 +DHR,1999-12-10,8.706879615783691 +DHR,1999-12-13,8.600264549255371 +DHR,1999-12-14,8.387036323547363 +DHR,1999-12-15,8.173806190490723 +DHR,1999-12-16,8.387036323547363 +DHR,1999-12-17,8.481803894042969 +DHR,1999-12-20,8.351496696472168 +DHR,1999-12-21,8.363343238830566 +DHR,1999-12-22,8.576573371887207 +DHR,1999-12-23,8.564726829528809 +DHR,1999-12-27,8.422574043273926 +DHR,1999-12-28,8.730571746826172 +DHR,1999-12-29,8.967494010925293 +DHR,1999-12-30,9.050416946411133 +DHR,1999-12-31,9.145186424255371 +DHR,2000-01-03,8.813494682312012 +DHR,2000-01-04,8.493650436401367 +DHR,2000-01-05,8.588418960571289 +DHR,2000-01-06,8.683188438415527 +DHR,2000-01-07,8.754264831542969 +DHR,2000-01-10,8.93195629119873 +DHR,2000-01-11,8.706879615783691 +DHR,2000-01-12,8.469958305358887 +DHR,2000-01-13,8.600264549255371 +DHR,2000-01-14,8.600264549255371 +DHR,2000-01-18,8.363343238830566 +DHR,2000-01-19,8.268574714660645 +DHR,2000-01-20,8.090883255004883 +DHR,2000-01-21,7.806577205657959 +DHR,2000-01-24,7.202425956726074 +DHR,2000-01-25,7.6407318115234375 +DHR,2000-01-26,7.865807056427002 +DHR,2000-01-27,7.877654075622559 +DHR,2000-01-28,8.00796127319336 +DHR,2000-01-31,8.173806190490723 +DHR,2000-02-01,8.197498321533203 +DHR,2000-02-02,8.185651779174805 +DHR,2000-02-03,8.256729125976562 +DHR,2000-02-04,8.197498321533203 +DHR,2000-02-07,8.173806190490723 +DHR,2000-02-08,8.304113388061523 +DHR,2000-02-09,8.268574714660645 +DHR,2000-02-10,7.901346206665039 +DHR,2000-02-11,7.7828850746154785 +DHR,2000-02-14,7.759192943572998 +DHR,2000-02-15,7.806577205657959 +DHR,2000-02-16,7.747345924377441 +DHR,2000-02-17,7.759192943572998 +DHR,2000-02-18,7.557808876037598 +DHR,2000-02-22,7.534117221832275 +DHR,2000-02-23,7.451193809509277 +DHR,2000-02-24,7.3090410232543945 +DHR,2000-02-25,7.285348892211914 +DHR,2000-02-28,7.439348220825195 +DHR,2000-02-29,7.735499858856201 +DHR,2000-03-01,7.853960990905762 +DHR,2000-03-02,7.652577877044678 +DHR,2000-03-03,7.581501007080078 +DHR,2000-03-06,7.605193138122559 +DHR,2000-03-07,7.166888236999512 +DHR,2000-03-08,7.036581039428711 +DHR,2000-03-09,7.202425956726074 +DHR,2000-03-10,7.285348892211914 +DHR,2000-03-13,7.119503021240234 +DHR,2000-03-14,7.119503021240234 +DHR,2000-03-15,7.403810024261475 +DHR,2000-03-16,8.233036041259766 +DHR,2000-03-17,8.233036041259766 +DHR,2000-03-20,8.161959648132324 +DHR,2000-03-21,8.280421257019043 +DHR,2000-03-22,8.055344581604004 +DHR,2000-03-23,8.079036712646484 +DHR,2000-03-24,7.830268859863281 +DHR,2000-03-27,8.209343910217285 +DHR,2000-03-28,8.398881912231445 +DHR,2000-03-29,8.955648422241211 +DHR,2000-03-30,9.488722801208496 +DHR,2000-03-31,9.666414260864258 +DHR,2000-04-03,9.78487491607666 +DHR,2000-04-04,9.950719833374023 +DHR,2000-04-05,10.128412246704102 +DHR,2000-04-06,10.081027030944824 +DHR,2000-04-07,9.80856704711914 +DHR,2000-04-10,9.7256441116333 +DHR,2000-04-11,9.832259178161621 +DHR,2000-04-12,9.607183456420898 +DHR,2000-04-13,9.796721458435059 +DHR,2000-04-14,9.109646797180176 +DHR,2000-04-17,9.441337585449219 +DHR,2000-04-18,9.346569061279297 +DHR,2000-04-19,9.7256441116333 +DHR,2000-04-20,10.033642768859863 +DHR,2000-04-24,10.128412246704102 +DHR,2000-04-25,10.412717819213867 +DHR,2000-04-26,10.602254867553711 +DHR,2000-04-27,10.80363941192627 +DHR,2000-04-28,10.827330589294434 +DHR,2000-05-01,11.159022331237793 +DHR,2000-05-02,10.945792198181152 +DHR,2000-05-03,10.673332214355469 +DHR,2000-05-04,10.519332885742188 +DHR,2000-05-05,10.910253524780273 +DHR,2000-05-08,10.791792869567871 +DHR,2000-05-09,10.649640083312988 +DHR,2000-05-10,10.519332885742188 +DHR,2000-05-11,10.519332885742188 +DHR,2000-05-12,10.483795166015625 +DHR,2000-05-15,10.424564361572266 +DHR,2000-05-16,10.519332885742188 +DHR,2000-05-17,10.424564361572266 +DHR,2000-05-18,10.211334228515625 +DHR,2000-05-19,9.78487491607666 +DHR,2000-05-22,9.76118278503418 +DHR,2000-05-23,9.370262145996094 +DHR,2000-05-24,9.453184127807617 +DHR,2000-05-25,9.476876258850098 +DHR,2000-05-26,9.133339881896973 +DHR,2000-05-30,9.192569732666016 +DHR,2000-05-31,9.133339881896973 +DHR,2000-06-01,9.085954666137695 +DHR,2000-06-02,9.536107063293457 +DHR,2000-06-05,9.488722801208496 +DHR,2000-06-06,9.488722801208496 +DHR,2000-06-07,9.287339210510254 +DHR,2000-06-08,9.299184799194336 +DHR,2000-06-09,9.4650297164917 +DHR,2000-06-12,9.346569061279297 +DHR,2000-06-13,9.358414649963379 +DHR,2000-06-14,9.145186424255371 +DHR,2000-06-15,9.180724143981934 +DHR,2000-06-16,9.299184799194336 +DHR,2000-06-19,9.050416946411133 +DHR,2000-06-20,9.01487922668457 +DHR,2000-06-21,9.003032684326172 +DHR,2000-06-22,9.133339881896973 +DHR,2000-06-23,9.03857135772705 +DHR,2000-06-26,9.097801208496094 +DHR,2000-06-27,9.299184799194336 +DHR,2000-06-28,9.260684967041016 +DHR,2000-06-29,9.168877601623535 +DHR,2000-06-30,9.370262145996094 +DHR,2000-07-03,9.405799865722656 +DHR,2000-07-05,9.085954666137695 +DHR,2000-07-06,8.896417617797852 +DHR,2000-07-07,9.01487922668457 +DHR,2000-07-10,8.967494010925293 +DHR,2000-07-11,8.789802551269531 +DHR,2000-07-12,8.90826416015625 +DHR,2000-07-13,8.80164909362793 +DHR,2000-07-14,8.671341896057129 +DHR,2000-07-17,8.635804176330566 +DHR,2000-07-18,8.837186813354492 +DHR,2000-07-19,8.80164909362793 +DHR,2000-07-20,9.050416946411133 +DHR,2000-07-21,8.967494010925293 +DHR,2000-07-24,9.251800537109375 +DHR,2000-07-25,9.500569343566895 +DHR,2000-07-26,9.453184127807617 +DHR,2000-07-27,9.204416275024414 +DHR,2000-07-28,9.251800537109375 +DHR,2000-07-31,9.65456771850586 +DHR,2000-08-01,9.393954277038574 +DHR,2000-08-02,9.476876258850098 +DHR,2000-08-03,9.630875587463379 +DHR,2000-08-04,10.223179817199707 +DHR,2000-08-07,10.092872619628906 +DHR,2000-08-08,10.175795555114746 +DHR,2000-08-09,10.389025688171387 +DHR,2000-08-10,10.436409950256348 +DHR,2000-08-11,10.507487297058105 +DHR,2000-08-14,10.483795166015625 +DHR,2000-08-15,10.128412246704102 +DHR,2000-08-16,9.9981050491333 +DHR,2000-08-17,10.081027030944824 +DHR,2000-08-18,10.412717819213867 +DHR,2000-08-21,10.377180099487305 +DHR,2000-08-22,10.365333557128906 +DHR,2000-08-23,10.424564361572266 +DHR,2000-08-24,10.543025016784668 +DHR,2000-08-25,10.495640754699707 +DHR,2000-08-28,10.519332885742188 +DHR,2000-08-29,10.69702434539795 +DHR,2000-08-30,10.519332885742188 +DHR,2000-08-31,10.649640083312988 +DHR,2000-09-01,10.673332214355469 +DHR,2000-09-05,10.602254867553711 +DHR,2000-09-06,10.187642097473145 +DHR,2000-09-07,10.282410621643066 +DHR,2000-09-08,10.021797180175781 +DHR,2000-09-11,9.950719833374023 +DHR,2000-09-12,10.021797180175781 +DHR,2000-09-13,10.021797180175781 +DHR,2000-09-14,9.89148998260498 +DHR,2000-09-15,9.938874244689941 +DHR,2000-09-18,9.524261474609375 +DHR,2000-09-19,9.097801208496094 +DHR,2000-09-20,9.192569732666016 +DHR,2000-09-21,9.145186424255371 +DHR,2000-09-22,9.109646797180176 +DHR,2000-09-25,9.251800537109375 +DHR,2000-09-26,9.097801208496094 +DHR,2000-09-27,9.109646797180176 +DHR,2000-09-28,9.500569343566895 +DHR,2000-09-29,9.429491996765137 +DHR,2000-10-02,9.382107734680176 +DHR,2000-10-03,9.453184127807617 +DHR,2000-10-04,9.76118278503418 +DHR,2000-10-05,9.832259178161621 +DHR,2000-10-06,9.7374906539917 +DHR,2000-10-09,9.78487491607666 +DHR,2000-10-10,9.8677978515625 +DHR,2000-10-11,10.069181442260742 +DHR,2000-10-12,9.749337196350098 +DHR,2000-10-13,9.9981050491333 +DHR,2000-10-16,10.152104377746582 +DHR,2000-10-17,9.950719833374023 +DHR,2000-10-18,10.057334899902344 +DHR,2000-10-19,10.460102081298828 +DHR,2000-10-20,10.756255149841309 +DHR,2000-10-23,10.69702434539795 +DHR,2000-10-24,10.566717147827148 +DHR,2000-10-25,10.317949295043945 +DHR,2000-10-26,10.55487060546875 +DHR,2000-10-27,10.933945655822754 +DHR,2000-10-30,11.301175117492676 +DHR,2000-10-31,11.964555740356445 +DHR,2000-11-01,11.786865234375 +DHR,2000-11-02,11.822402954101562 +DHR,2000-11-03,11.6565580368042 +DHR,2000-11-06,11.84609603881836 +DHR,2000-11-07,11.739480972290039 +DHR,2000-11-08,11.834248542785645 +DHR,2000-11-09,11.739480972290039 +DHR,2000-11-10,11.57363510131836 +DHR,2000-11-13,11.585480690002441 +DHR,2000-11-14,11.798710823059082 +DHR,2000-11-15,12.071170806884766 +DHR,2000-11-16,12.035633087158203 +DHR,2000-11-17,12.106710433959961 +DHR,2000-11-20,12.047478675842285 +DHR,2000-11-21,12.142248153686523 +DHR,2000-11-22,11.881633758544922 +DHR,2000-11-24,12.260708808898926 +DHR,2000-11-27,12.237016677856445 +DHR,2000-11-28,12.047478675842285 +DHR,2000-11-29,12.319938659667969 +DHR,2000-11-30,12.355478286743164 +DHR,2000-12-01,12.367323875427246 +DHR,2000-12-04,12.473938941955566 +DHR,2000-12-05,12.947781562805176 +DHR,2000-12-06,12.627938270568848 +DHR,2000-12-07,12.841168403625488 +DHR,2000-12-08,12.87670612335205 +DHR,2000-12-11,12.995166778564453 +DHR,2000-12-12,12.87670612335205 +DHR,2000-12-13,12.331785202026367 +DHR,2000-12-14,11.905325889587402 +DHR,2000-12-15,12.343631744384766 +DHR,2000-12-18,12.308093070983887 +DHR,2000-12-19,12.154093742370605 +DHR,2000-12-20,11.834248542785645 +DHR,2000-12-21,11.81055736541748 +DHR,2000-12-22,11.988248825073242 +DHR,2000-12-26,12.45024585723877 +DHR,2000-12-27,12.888551712036133 +DHR,2000-12-28,13.018858909606934 +DHR,2000-12-29,12.95962905883789 +DHR,2001-01-02,12.604246139526367 +DHR,2001-01-03,12.829320907592773 +DHR,2001-01-04,12.592399597167969 +DHR,2001-01-05,12.248863220214844 +DHR,2001-01-08,11.087944984436035 +DHR,2001-01-09,11.478866577148438 +DHR,2001-01-10,11.727635383605957 +DHR,2001-01-11,12.035633087158203 +DHR,2001-01-12,12.083017349243164 +DHR,2001-01-16,12.047478675842285 +DHR,2001-01-17,11.751326560974121 +DHR,2001-01-18,11.81055736541748 +DHR,2001-01-19,11.668403625488281 +DHR,2001-01-22,11.668403625488281 +DHR,2001-01-23,11.89348030090332 +DHR,2001-01-24,11.89348030090332 +DHR,2001-01-25,11.952710151672363 +DHR,2001-01-26,11.952710151672363 +DHR,2001-01-29,11.931386947631836 +DHR,2001-01-30,12.056482315063477 +DHR,2001-01-31,12.221380233764648 +DHR,2001-02-01,12.228960990905762 +DHR,2001-02-02,12.270660400390625 +DHR,2001-02-05,12.25170612335205 +DHR,2001-02-06,12.348369598388672 +DHR,2001-02-07,12.147459983825684 +DHR,2001-02-08,12.280136108398438 +DHR,2001-02-09,12.075435638427734 +DHR,2001-02-12,12.206216812133789 +DHR,2001-02-13,12.187262535095215 +DHR,2001-02-14,12.304776191711426 +DHR,2001-02-15,12.509476661682129 +DHR,2001-02-16,12.147459983825684 +DHR,2001-02-20,12.206216812133789 +DHR,2001-02-21,12.168309211730957 +DHR,2001-02-22,12.043214797973633 +DHR,2001-02-23,11.882107734680176 +DHR,2001-02-26,12.255496978759766 +DHR,2001-02-27,12.151250839233398 +DHR,2001-02-28,12.024261474609375 +DHR,2001-03-01,12.073540687561035 +DHR,2001-03-02,12.033738136291504 +DHR,2001-03-05,12.13987922668457 +DHR,2001-03-06,12.035633087158203 +DHR,2001-03-07,12.1493558883667 +DHR,2001-03-08,12.1815767288208 +DHR,2001-03-09,11.713418960571289 +DHR,2001-03-12,11.39310073852539 +DHR,2001-03-13,11.1599702835083 +DHR,2001-03-14,10.869976997375488 +DHR,2001-03-15,10.964746475219727 +DHR,2001-03-16,10.813116073608398 +DHR,2001-03-19,10.945792198181152 +DHR,2001-03-20,10.746777534484863 +DHR,2001-03-21,10.462471961975098 +DHR,2001-03-22,10.380970001220703 +DHR,2001-03-23,10.483321189880371 +DHR,2001-03-26,10.86050033569336 +DHR,2001-03-27,10.85102367401123 +DHR,2001-03-28,10.591357231140137 +DHR,2001-03-29,10.413191795349121 +DHR,2001-03-30,10.341168403625488 +DHR,2001-04-02,10.235027313232422 +DHR,2001-04-03,9.884382247924805 +DHR,2001-04-04,10.216073036193848 +DHR,2001-04-05,10.426459312438965 +DHR,2001-04-06,10.278619766235352 +DHR,2001-04-09,10.344958305358887 +DHR,2001-04-10,10.460576057434082 +DHR,2001-04-11,9.850264549255371 +DHR,2001-04-12,10.236922264099121 +DHR,2001-04-16,10.200909614562988 +DHR,2001-04-17,10.142152786254883 +DHR,2001-04-18,11.173236846923828 +DHR,2001-04-19,10.80363941192627 +DHR,2001-04-20,10.688020706176758 +DHR,2001-04-23,10.66148567199707 +DHR,2001-04-24,10.557239532470703 +DHR,2001-04-25,10.538287162780762 +DHR,2001-04-26,10.576193809509277 +DHR,2001-04-27,10.515542030334473 +DHR,2001-04-30,10.615997314453125 +DHR,2001-05-01,10.50796127319336 +DHR,2001-05-02,10.422669410705566 +DHR,2001-05-03,10.235027313232422 +DHR,2001-05-04,10.500378608703613 +DHR,2001-05-07,10.591357231140137 +DHR,2001-05-08,10.960954666137695 +DHR,2001-05-09,10.898407936096191 +DHR,2001-05-10,11.241471290588379 +DHR,2001-05-11,11.135330200195312 +DHR,2001-05-14,10.981803894042969 +DHR,2001-05-15,11.129644393920898 +DHR,2001-05-16,11.523881912231445 +DHR,2001-05-17,11.779756546020508 +DHR,2001-05-18,11.777861595153809 +DHR,2001-05-21,12.23843765258789 +DHR,2001-05-22,12.221380233764648 +DHR,2001-05-23,12.103866577148438 +DHR,2001-05-24,12.177785873413086 +DHR,2001-05-25,12.285822868347168 +DHR,2001-05-29,12.130401611328125 +DHR,2001-05-30,12.001516342163086 +DHR,2001-05-31,11.937073707580566 +DHR,2001-06-01,11.940863609313965 +DHR,2001-06-04,11.937073707580566 +DHR,2001-06-05,12.25360107421875 +DHR,2001-06-06,12.147459983825684 +DHR,2001-06-07,12.31614875793457 +DHR,2001-06-08,12.306672096252441 +DHR,2001-06-11,12.111448287963867 +DHR,2001-06-12,12.151250839233398 +DHR,2001-06-13,12.143669128417969 +DHR,2001-06-14,11.630023002624512 +DHR,2001-06-15,11.793025016784668 +DHR,2001-06-18,11.722895622253418 +DHR,2001-06-19,11.64708137512207 +DHR,2001-06-20,11.601592063903809 +DHR,2001-06-21,11.963608741760254 +DHR,2001-06-22,11.901061058044434 +DHR,2001-06-25,11.757013320922852 +DHR,2001-06-26,12.355951309204102 +DHR,2001-06-27,10.959059715270996 +DHR,2001-06-28,10.746777534484863 +DHR,2001-06-29,10.614102363586426 +DHR,2001-07-02,10.80363941192627 +DHR,2001-07-03,11.008339881896973 +DHR,2001-07-05,11.02729320526123 +DHR,2001-07-06,10.725929260253906 +DHR,2001-07-09,10.763835906982422 +DHR,2001-07-10,10.815011024475098 +DHR,2001-07-11,10.411295890808105 +DHR,2001-07-12,10.917362213134766 +DHR,2001-07-13,10.894617080688477 +DHR,2001-07-16,10.837756156921387 +DHR,2001-07-17,10.680439949035645 +DHR,2001-07-18,10.66148567199707 +DHR,2001-07-19,10.816906929016113 +DHR,2001-07-20,10.777104377746582 +DHR,2001-07-23,10.509856224060059 +DHR,2001-07-24,10.470052719116211 +DHR,2001-07-25,10.534496307373047 +DHR,2001-07-26,10.614102363586426 +DHR,2001-07-27,10.66148567199707 +DHR,2001-07-30,10.642532348632812 +DHR,2001-07-31,10.725929260253906 +DHR,2001-08-01,10.670963287353516 +DHR,2001-08-02,10.85860538482666 +DHR,2001-08-03,10.945792198181152 +DHR,2001-08-06,10.919257164001465 +DHR,2001-08-07,11.097421646118164 +DHR,2001-08-08,10.945792198181152 +DHR,2001-08-09,10.818801879882812 +DHR,2001-08-10,10.91357135772705 +DHR,2001-08-13,10.898407936096191 +DHR,2001-08-14,10.945792198181152 +DHR,2001-08-15,10.932524681091309 +DHR,2001-08-16,10.955268859863281 +DHR,2001-08-17,10.91546630859375 +DHR,2001-08-20,10.894617080688477 +DHR,2001-08-21,10.898407936096191 +DHR,2001-08-22,10.911676406860352 +DHR,2001-08-23,10.960954666137695 +DHR,2001-08-24,10.991280555725098 +DHR,2001-08-27,11.025398254394531 +DHR,2001-08-28,10.99317741394043 +DHR,2001-08-29,10.807430267333984 +DHR,2001-08-30,10.610310554504395 +DHR,2001-08-31,10.532600402832031 +DHR,2001-09-04,10.615997314453125 +DHR,2001-09-05,10.623578071594238 +DHR,2001-09-06,10.388551712036133 +DHR,2001-09-07,10.187642097473145 +DHR,2001-09-10,10.145943641662598 +DHR,2001-09-17,9.32335090637207 +DHR,2001-09-18,9.205838203430176 +DHR,2001-09-19,9.088323593139648 +DHR,2001-09-20,8.629644393920898 +DHR,2001-09-21,8.690296173095703 +DHR,2001-09-24,9.183093070983887 +DHR,2001-09-25,9.215314865112305 +DHR,2001-09-26,8.671341896057129 +DHR,2001-09-27,8.671341896057129 +DHR,2001-09-28,8.942380905151367 +DHR,2001-10-01,8.813494682312012 +DHR,2001-10-02,9.031462669372559 +DHR,2001-10-03,9.1887788772583 +DHR,2001-10-04,9.28165340423584 +DHR,2001-10-05,9.224791526794434 +DHR,2001-10-08,9.219104766845703 +DHR,2001-10-09,9.260804176330566 +DHR,2001-10-10,9.467399597167969 +DHR,2001-10-11,9.994314193725586 +DHR,2001-10-12,10.011371612548828 +DHR,2001-10-15,10.26156234741211 +DHR,2001-10-16,10.31084156036377 +DHR,2001-10-17,10.513647079467773 +DHR,2001-10-18,10.655799865722656 +DHR,2001-10-19,10.80174446105957 +DHR,2001-10-22,10.739195823669434 +DHR,2001-10-23,11.042455673217773 +DHR,2001-10-24,10.905988693237305 +DHR,2001-10-25,10.943897247314453 +DHR,2001-10-26,11.268006324768066 +DHR,2001-10-29,10.818801879882812 +DHR,2001-10-30,10.528809547424316 +DHR,2001-10-31,10.56482219696045 +DHR,2001-11-01,10.646323204040527 +DHR,2001-11-02,10.974223136901855 +DHR,2001-11-05,10.957164764404297 +DHR,2001-11-06,11.087944984436035 +DHR,2001-11-07,10.9874906539917 +DHR,2001-11-08,10.991280555725098 +DHR,2001-11-09,10.928733825683594 +DHR,2001-11-12,10.6690673828125 +DHR,2001-11-13,10.8434419631958 +DHR,2001-11-14,10.991280555725098 +DHR,2001-11-15,11.199772834777832 +DHR,2001-11-16,11.211145401000977 +DHR,2001-11-19,11.398786544799805 +DHR,2001-11-20,11.459439277648926 +DHR,2001-11-21,11.220622062683105 +DHR,2001-11-23,11.402578353881836 +DHR,2001-11-26,11.489765167236328 +DHR,2001-11-27,11.476496696472168 +DHR,2001-11-28,11.597801208496094 +DHR,2001-11-29,11.41015911102295 +DHR,2001-11-30,11.116375923156738 +DHR,2001-12-03,10.85291862487793 +DHR,2001-12-04,11.294541358947754 +DHR,2001-12-05,11.851781845092773 +DHR,2001-12-06,11.889689445495605 +DHR,2001-12-07,11.899166107177734 +DHR,2001-12-10,11.855571746826172 +DHR,2001-12-11,11.791130065917969 +DHR,2001-12-12,11.44996166229248 +DHR,2001-12-13,11.245262145996094 +DHR,2001-12-14,10.652009010314941 +DHR,2001-12-17,10.885140419006348 +DHR,2001-12-18,11.279377937316895 +DHR,2001-12-19,11.328658103942871 +DHR,2001-12-20,11.250947952270508 +DHR,2001-12-21,11.298332214355469 +DHR,2001-12-24,11.292646408081055 +DHR,2001-12-26,11.362774848937988 +DHR,2001-12-27,11.503032684326172 +DHR,2001-12-28,11.40068244934082 +DHR,2001-12-31,11.431008338928223 +DHR,2002-01-02,11.429113388061523 +DHR,2002-01-03,11.531462669372559 +DHR,2002-01-04,11.993934631347656 +DHR,2002-01-07,11.808188438415527 +DHR,2002-01-08,11.751326560974121 +DHR,2002-01-09,11.787339210510254 +DHR,2002-01-10,11.783548355102539 +DHR,2002-01-11,12.07164478302002 +DHR,2002-01-14,11.952237129211426 +DHR,2002-01-15,11.355193138122559 +DHR,2002-01-16,11.116375923156738 +DHR,2002-01-17,11.290751457214355 +DHR,2002-01-18,11.44996166229248 +DHR,2002-01-22,11.324867248535156 +DHR,2002-01-23,11.29643726348877 +DHR,2002-01-24,11.637603759765625 +DHR,2002-01-25,11.751326560974121 +DHR,2002-01-28,11.937073707580566 +DHR,2002-01-29,11.667929649353027 +DHR,2002-01-30,11.829036712646484 +DHR,2002-01-31,12.081122398376465 +DHR,2002-02-01,11.819560050964355 +DHR,2002-02-04,11.542835235595703 +DHR,2002-02-05,11.448066711425781 +DHR,2002-02-06,11.381729125976562 +DHR,2002-02-07,11.396891593933105 +DHR,2002-02-08,11.565580368041992 +DHR,2002-02-11,12.147459983825684 +DHR,2002-02-12,12.07164478302002 +DHR,2002-02-13,12.446928977966309 +DHR,2002-02-14,12.382487297058105 +DHR,2002-02-15,12.528430938720703 +DHR,2002-02-19,12.37300968170166 +DHR,2002-02-20,12.433662414550781 +DHR,2002-02-21,12.784305572509766 +DHR,2002-02-22,13.172858238220215 +DHR,2002-02-25,13.159590721130371 +DHR,2002-02-26,12.86012077331543 +DHR,2002-02-27,12.727444648742676 +DHR,2002-02-28,12.742608070373535 +DHR,2002-03-01,12.894238471984863 +DHR,2002-03-04,13.608795166015625 +DHR,2002-03-05,13.263835906982422 +DHR,2002-03-06,13.347232818603516 +DHR,2002-03-07,13.428733825683594 +DHR,2002-03-08,13.59173583984375 +DHR,2002-03-11,13.752842903137207 +DHR,2002-03-12,13.788854598999023 +DHR,2002-03-13,13.705458641052246 +DHR,2002-03-14,13.627747535705566 +DHR,2002-03-15,13.677027702331543 +DHR,2002-03-18,13.85329818725586 +DHR,2002-03-19,14.052311897277832 +DHR,2002-03-20,13.805913925170898 +DHR,2002-03-21,13.551933288574219 +DHR,2002-03-22,13.54814338684082 +DHR,2002-03-25,13.322592735290527 +DHR,2002-03-26,13.491280555725098 +DHR,2002-03-27,13.438211441040039 +DHR,2002-03-28,13.460954666137695 +DHR,2002-04-01,13.546246528625488 +DHR,2002-04-02,13.356710433959961 +DHR,2002-04-03,13.10651969909668 +DHR,2002-04-04,13.347232818603516 +DHR,2002-04-05,13.453373908996582 +DHR,2002-04-08,13.41357135772705 +DHR,2002-04-09,13.54814338684082 +DHR,2002-04-10,13.883624076843262 +DHR,2002-04-11,13.64859676361084 +DHR,2002-04-12,13.786959648132324 +DHR,2002-04-15,13.912055015563965 +DHR,2002-04-16,14.277861595153809 +DHR,2002-04-17,14.035253524780273 +DHR,2002-04-18,13.862774848937988 +DHR,2002-04-19,14.143289566040039 +DHR,2002-04-22,13.915844917297363 +DHR,2002-04-23,13.768006324768066 +DHR,2002-04-24,13.66944694519043 +DHR,2002-04-25,13.78127384185791 +DHR,2002-04-26,13.754737854003906 +DHR,2002-04-29,13.41357135772705 +DHR,2002-04-30,13.567095756530762 +DHR,2002-05-01,13.570886611938477 +DHR,2002-05-02,13.627747535705566 +DHR,2002-05-03,13.686505317687988 +DHR,2002-05-06,13.28847599029541 +DHR,2002-05-07,13.216451644897461 +DHR,2002-05-08,13.722517013549805 +DHR,2002-05-09,13.375662803649902 +DHR,2002-05-10,13.246777534484863 +DHR,2002-05-13,13.150114059448242 +DHR,2002-05-14,13.496967315673828 +DHR,2002-05-15,13.595526695251465 +DHR,2002-05-16,13.641016006469727 +DHR,2002-05-17,13.699772834777832 +DHR,2002-05-20,13.430628776550293 +DHR,2002-05-21,13.125473976135254 +DHR,2002-05-22,13.17475414276123 +DHR,2002-05-23,13.438211441040039 +DHR,2002-05-24,13.532979965209961 +DHR,2002-05-28,13.186125755310059 +DHR,2002-05-29,13.055344581604004 +DHR,2002-05-30,12.862016677856445 +DHR,2002-05-31,13.195603370666504 +DHR,2002-06-03,12.97194766998291 +DHR,2002-06-04,12.958681106567383 +DHR,2002-06-05,13.11220645904541 +DHR,2002-06-06,13.021227836608887 +DHR,2002-06-07,13.184229850769043 +DHR,2002-06-10,12.596664428710938 +DHR,2002-06-11,12.488628387451172 +DHR,2002-06-12,12.215694427490234 +DHR,2002-06-13,11.956027030944824 +DHR,2002-06-14,11.8309326171875 +DHR,2002-06-17,12.32373046875 +DHR,2002-06-18,12.600455284118652 +DHR,2002-06-19,12.335102081298828 +DHR,2002-06-20,12.111448287963867 +DHR,2002-06-21,12.225171089172363 +DHR,2002-06-24,12.177785873413086 +DHR,2002-06-25,12.098179817199707 +DHR,2002-06-26,12.01478385925293 +DHR,2002-06-27,12.357847213745117 +DHR,2002-06-28,12.575815200805664 +DHR,2002-07-01,12.172100067138672 +DHR,2002-07-02,12.120924949645996 +DHR,2002-07-03,11.82524585723877 +DHR,2002-07-05,12.361638069152832 +DHR,2002-07-08,12.13987922668457 +DHR,2002-07-09,11.937073707580566 +DHR,2002-07-10,11.717209815979004 +DHR,2002-07-11,11.675512313842773 +DHR,2002-07-12,11.844200134277344 +DHR,2002-07-15,11.751326560974121 +DHR,2002-07-16,11.546626091003418 +DHR,2002-07-17,11.514405250549316 +DHR,2002-07-18,11.413949966430664 +DHR,2002-07-19,11.032979965209961 +DHR,2002-07-22,10.638740539550781 +DHR,2002-07-23,10.500378608703613 +DHR,2002-07-24,11.258528709411621 +DHR,2002-07-25,11.230098724365234 +DHR,2002-07-26,11.173236846923828 +DHR,2002-07-29,11.857467651367188 +DHR,2002-07-30,11.84609603881836 +DHR,2002-07-31,11.760804176330566 +DHR,2002-08-01,11.39499568939209 +DHR,2002-08-02,11.175132751464844 +DHR,2002-08-05,10.538287162780762 +DHR,2002-08-06,10.873767852783203 +DHR,2002-08-07,11.1599702835083 +DHR,2002-08-08,11.423426628112793 +DHR,2002-08-09,11.514405250549316 +DHR,2002-08-12,11.504927635192871 +DHR,2002-08-13,11.328658103942871 +DHR,2002-08-14,11.573161125183105 +DHR,2002-08-15,11.525776863098145 +DHR,2002-08-16,11.679303169250488 +DHR,2002-08-19,12.035633087158203 +DHR,2002-08-20,11.878316879272461 +DHR,2002-08-21,11.944655418395996 +DHR,2002-08-22,12.026156425476074 +DHR,2002-08-23,11.671721458435059 +DHR,2002-08-26,11.762699127197266 +DHR,2002-08-27,11.702047348022461 +DHR,2002-08-28,11.52009105682373 +DHR,2002-08-29,11.313494682312012 +DHR,2002-08-30,11.40068244934082 +DHR,2002-09-03,10.964746475219727 +DHR,2002-09-04,11.10689926147461 +DHR,2002-09-05,11.131539344787598 +DHR,2002-09-06,11.237680435180664 +DHR,2002-09-09,11.201667785644531 +DHR,2002-09-10,11.315389633178711 +DHR,2002-09-11,11.402578353881836 +DHR,2002-09-12,11.10500431060791 +DHR,2002-09-13,10.689916610717773 +DHR,2002-09-16,10.538287162780762 +DHR,2002-09-17,10.327899932861328 +DHR,2002-09-18,10.090977668762207 +DHR,2002-09-19,10.221758842468262 +DHR,2002-09-20,10.452995300292969 +DHR,2002-09-23,10.3506441116333 +DHR,2002-09-24,10.333585739135742 +DHR,2002-09-25,10.642532348632812 +DHR,2002-09-26,10.976118087768555 +DHR,2002-09-27,10.832070350646973 +DHR,2002-09-30,10.775208473205566 +DHR,2002-10-01,11.457544326782227 +DHR,2002-10-02,11.201667785644531 +DHR,2002-10-03,11.012129783630371 +DHR,2002-10-04,10.79037094116211 +DHR,2002-10-07,10.807430267333984 +DHR,2002-10-08,10.995072364807129 +DHR,2002-10-09,10.629264831542969 +DHR,2002-10-10,10.765731811523438 +DHR,2002-10-11,11.02729320526123 +DHR,2002-10-14,10.229339599609375 +DHR,2002-10-15,10.614102363586426 +DHR,2002-10-16,10.566717147827148 +DHR,2002-10-17,10.568613052368164 +DHR,2002-10-18,10.943897247314453 +DHR,2002-10-21,11.497345924377441 +DHR,2002-10-22,11.188400268554688 +DHR,2002-10-23,11.180818557739258 +DHR,2002-10-24,10.85291862487793 +DHR,2002-10-25,11.10689926147461 +DHR,2002-10-28,10.930628776550293 +DHR,2002-10-29,10.966641426086426 +DHR,2002-10-30,11.087944984436035 +DHR,2002-10-31,10.964746475219727 +DHR,2002-11-01,10.97043228149414 +DHR,2002-11-04,10.962850570678711 +DHR,2002-11-05,10.888931274414062 +DHR,2002-11-06,10.99317741394043 +DHR,2002-11-07,10.864291191101074 +DHR,2002-11-08,10.765731811523438 +DHR,2002-11-11,10.519332885742188 +DHR,2002-11-12,10.699393272399902 +DHR,2002-11-13,10.833965301513672 +DHR,2002-11-14,11.286959648132324 +DHR,2002-11-15,11.3362398147583 +DHR,2002-11-18,11.341925621032715 +DHR,2002-11-19,11.324867248535156 +DHR,2002-11-20,11.482183456420898 +DHR,2002-11-21,12.052691459655762 +DHR,2002-11-22,11.891585350036621 +DHR,2002-11-25,11.980667114257812 +DHR,2002-11-26,11.573161125183105 +DHR,2002-11-27,11.944655418395996 +DHR,2002-11-29,11.910537719726562 +DHR,2002-12-02,11.976876258850098 +DHR,2002-12-03,11.612963676452637 +DHR,2002-12-04,11.760804176330566 +DHR,2002-12-05,11.575057029724121 +DHR,2002-12-06,11.677407264709473 +DHR,2002-12-09,11.533358573913574 +DHR,2002-12-10,11.702047348022461 +DHR,2002-12-11,11.715314865112305 +DHR,2002-12-12,11.6546630859375 +DHR,2002-12-13,11.434799194335938 +DHR,2002-12-16,11.736164093017578 +DHR,2002-12-17,11.853676795959473 +DHR,2002-12-18,11.69825553894043 +DHR,2002-12-19,11.829036712646484 +DHR,2002-12-20,12.338892936706543 +DHR,2002-12-23,12.560651779174805 +DHR,2002-12-24,12.518954277038574 +DHR,2002-12-26,12.651630401611328 +DHR,2002-12-27,12.312357902526855 +DHR,2002-12-30,12.386277198791504 +DHR,2002-12-31,12.452615737915039 +DHR,2003-01-02,12.793783187866211 +DHR,2003-01-03,12.772933959960938 +DHR,2003-01-06,12.884760856628418 +DHR,2003-01-07,12.579606056213379 +DHR,2003-01-08,12.407127380371094 +DHR,2003-01-09,12.642152786254883 +DHR,2003-01-10,12.390068054199219 +DHR,2003-01-13,12.338892936706543 +DHR,2003-01-14,12.407127380371094 +DHR,2003-01-15,12.259286880493164 +DHR,2003-01-16,12.395753860473633 +DHR,2003-01-17,12.107657432556152 +DHR,2003-01-21,11.931386947631836 +DHR,2003-01-22,11.745640754699707 +DHR,2003-01-23,12.029947280883789 +DHR,2003-01-24,11.72668743133545 +DHR,2003-01-27,11.557997703552246 +DHR,2003-01-28,11.58453369140625 +DHR,2003-01-29,11.690674781799316 +DHR,2003-01-30,11.457544326782227 +DHR,2003-01-31,11.63949966430664 +DHR,2003-02-03,11.757013320922852 +DHR,2003-02-04,11.774070739746094 +DHR,2003-02-05,11.988248825073242 +DHR,2003-02-06,11.722895622253418 +DHR,2003-02-07,11.637603759765625 +DHR,2003-02-10,11.770280838012695 +DHR,2003-02-11,11.819560050964355 +DHR,2003-02-12,11.635708808898926 +DHR,2003-02-13,11.588323593139648 +DHR,2003-02-14,11.942760467529297 +DHR,2003-02-18,12.054587364196777 +DHR,2003-02-19,11.959817886352539 +DHR,2003-02-20,11.789234161376953 +DHR,2003-02-21,12.088704109191895 +DHR,2003-02-24,12.020469665527344 +DHR,2003-02-25,12.191054344177246 +DHR,2003-02-26,12.092494010925293 +DHR,2003-02-27,12.206216812133789 +DHR,2003-02-28,12.32373046875 +DHR,2003-03-03,12.422289848327637 +DHR,2003-03-04,12.083017349243164 +DHR,2003-03-05,12.06974983215332 +DHR,2003-03-06,11.978772163391113 +DHR,2003-03-07,12.179681777954102 +DHR,2003-03-10,11.980667114257812 +DHR,2003-03-11,11.988248825073242 +DHR,2003-03-12,11.912433624267578 +DHR,2003-03-13,12.177785873413086 +DHR,2003-03-14,12.119029998779297 +DHR,2003-03-17,12.706596374511719 +DHR,2003-03-18,12.771039009094238 +DHR,2003-03-19,12.812737464904785 +DHR,2003-03-20,12.735027313232422 +DHR,2003-03-21,12.981425285339355 +DHR,2003-03-24,12.623199462890625 +DHR,2003-03-25,12.820318222045898 +DHR,2003-03-26,12.68195629119873 +DHR,2003-03-27,12.405231475830078 +DHR,2003-03-28,12.367323875427246 +DHR,2003-03-31,12.463988304138184 +DHR,2003-04-01,12.659212112426758 +DHR,2003-04-02,13.053449630737305 +DHR,2003-04-03,12.958681106567383 +DHR,2003-04-04,12.880970001220703 +DHR,2003-04-07,13.06482219696045 +DHR,2003-04-08,12.522745132446289 +DHR,2003-04-09,12.33131217956543 +DHR,2003-04-10,12.51326847076416 +DHR,2003-04-11,12.448824882507324 +DHR,2003-04-14,12.685747146606445 +DHR,2003-04-15,12.80325984954834 +DHR,2003-04-16,12.615617752075195 +DHR,2003-04-17,13.188020706176758 +DHR,2003-04-21,13.091357231140137 +DHR,2003-04-22,13.36050033569336 +DHR,2003-04-23,13.182334899902344 +DHR,2003-04-24,13.004170417785645 +DHR,2003-04-25,12.731236457824707 +DHR,2003-04-28,12.952995300292969 +DHR,2003-04-29,13.087566375732422 +DHR,2003-04-30,13.074298858642578 +DHR,2003-05-01,13.030705451965332 +DHR,2003-05-02,13.1690673828125 +DHR,2003-05-05,13.144428253173828 +DHR,2003-05-06,13.315011024475098 +DHR,2003-05-07,13.15390396118164 +DHR,2003-05-08,12.945412635803223 +DHR,2003-05-09,13.189916610717773 +DHR,2003-05-12,13.59173583984375 +DHR,2003-05-13,13.326383590698242 +DHR,2003-05-14,13.261940956115723 +DHR,2003-05-15,13.330174446105957 +DHR,2003-05-16,13.21834659576416 +DHR,2003-05-19,12.962471961975098 +DHR,2003-05-20,12.87338924407959 +DHR,2003-05-21,12.744503021240234 +DHR,2003-05-22,12.66868782043457 +DHR,2003-05-23,12.575815200805664 +DHR,2003-05-27,12.594768524169922 +DHR,2003-05-28,12.471569061279297 +DHR,2003-05-29,12.319938659667969 +DHR,2003-05-30,12.68385124206543 +DHR,2003-06-02,12.898029327392578 +DHR,2003-06-03,13.047762870788574 +DHR,2003-06-04,13.144428253173828 +DHR,2003-06-05,13.324487686157227 +DHR,2003-06-06,13.059136390686035 +DHR,2003-06-09,13.148218154907227 +DHR,2003-06-10,13.019332885742188 +DHR,2003-06-11,13.15390396118164 +DHR,2003-06-12,13.070508003234863 +DHR,2003-06-13,12.92835521697998 +DHR,2003-06-16,13.315011024475098 +DHR,2003-06-17,13.191811561584473 +DHR,2003-06-18,13.199393272399902 +DHR,2003-06-19,13.178544044494629 +DHR,2003-06-20,13.335861206054688 +DHR,2003-06-23,13.172858238220215 +DHR,2003-06-24,13.172858238220215 +DHR,2003-06-25,12.958681106567383 +DHR,2003-06-26,13.140637397766113 +DHR,2003-06-27,12.954890251159668 +DHR,2003-06-30,12.898029327392578 +DHR,2003-07-01,12.757770538330078 +DHR,2003-07-02,12.9927978515625 +DHR,2003-07-03,12.890446662902832 +DHR,2003-07-07,13.142532348632812 +DHR,2003-07-08,13.030705451965332 +DHR,2003-07-09,12.899924278259277 +DHR,2003-07-10,12.73881721496582 +DHR,2003-07-11,12.699013710021973 +DHR,2003-07-14,12.680061340332031 +DHR,2003-07-15,12.532220840454102 +DHR,2003-07-16,12.549280166625977 +DHR,2003-07-17,12.835480690002441 +DHR,2003-07-18,13.193707466125488 +DHR,2003-07-21,12.983321189880371 +DHR,2003-07-22,13.15390396118164 +DHR,2003-07-23,13.225929260253906 +DHR,2003-07-24,13.229719161987305 +DHR,2003-07-25,13.443897247314453 +DHR,2003-07-28,13.597421646118164 +DHR,2003-07-29,13.515920639038086 +DHR,2003-07-30,13.485594749450684 +DHR,2003-07-31,13.684610366821289 +DHR,2003-08-01,13.692191123962402 +DHR,2003-08-04,13.847612380981445 +DHR,2003-08-05,13.60689926147461 +DHR,2003-08-06,13.618270874023438 +DHR,2003-08-07,13.705458641052246 +DHR,2003-08-08,13.750947952270508 +DHR,2003-08-11,13.764215469360352 +DHR,2003-08-12,13.919635772705078 +DHR,2003-08-13,14.107277870178223 +DHR,2003-08-14,14.39348030090332 +DHR,2003-08-15,14.349885940551758 +DHR,2003-08-18,14.518574714660645 +DHR,2003-08-19,14.495829582214355 +DHR,2003-08-20,14.448446273803711 +DHR,2003-08-21,14.51478385925293 +DHR,2003-08-22,14.446550369262695 +DHR,2003-08-25,14.274070739746094 +DHR,2003-08-26,14.33661937713623 +DHR,2003-08-27,14.404851913452148 +DHR,2003-08-28,14.484457969665527 +DHR,2003-08-29,14.64177417755127 +DHR,2003-09-02,14.660728454589844 +DHR,2003-09-03,14.622819900512695 +DHR,2003-09-04,14.876800537109375 +DHR,2003-09-05,14.509098052978516 +DHR,2003-09-08,14.704320907592773 +DHR,2003-09-09,14.385897636413574 +DHR,2003-09-10,14.105382919311523 +DHR,2003-09-11,14.384002685546875 +DHR,2003-09-12,14.39348030090332 +DHR,2003-09-15,14.190674781799316 +DHR,2003-09-16,14.461712837219238 +DHR,2003-09-17,14.200152397155762 +DHR,2003-09-18,14.368840217590332 +DHR,2003-09-19,14.384002685546875 +DHR,2003-09-22,14.232373237609863 +DHR,2003-09-23,14.357467651367188 +DHR,2003-09-24,13.955648422241211 +DHR,2003-09-25,13.84571647644043 +DHR,2003-09-26,14.088323593139648 +DHR,2003-09-29,14.122441291809082 +DHR,2003-09-30,13.999241828918457 +DHR,2003-10-01,14.294919967651367 +DHR,2003-10-02,14.416223526000977 +DHR,2003-10-03,14.664519309997559 +DHR,2003-10-06,14.901439666748047 +DHR,2003-10-07,14.916603088378906 +DHR,2003-10-08,14.668309211730957 +DHR,2003-10-09,14.75360107421875 +DHR,2003-10-10,14.793403625488281 +DHR,2003-10-13,14.973464965820312 +DHR,2003-10-14,14.971569061279297 +DHR,2003-10-15,15.217967987060547 +DHR,2003-10-16,15.227444648742676 +DHR,2003-10-17,15.386656761169434 +DHR,2003-10-20,15.380970001220703 +DHR,2003-10-21,15.458681106567383 +DHR,2003-10-22,15.333585739135742 +DHR,2003-10-23,15.178165435791016 +DHR,2003-10-24,15.07202434539795 +DHR,2003-10-27,15.24829387664795 +DHR,2003-10-28,15.536391258239746 +DHR,2003-10-29,15.686125755310059 +DHR,2003-10-30,15.727824211120605 +DHR,2003-10-31,15.703184127807617 +DHR,2003-11-03,15.85291862487793 +DHR,2003-11-04,15.794161796569824 +DHR,2003-11-05,15.968537330627441 +DHR,2003-11-06,16.148597717285156 +DHR,2003-11-07,15.8434419631958 +DHR,2003-11-10,15.767626762390137 +DHR,2003-11-11,15.864291191101074 +DHR,2003-11-12,16.046247482299805 +DHR,2003-11-13,15.864291191101074 +DHR,2003-11-14,15.555344581604004 +DHR,2003-11-17,15.398029327392578 +DHR,2003-11-18,15.286202430725098 +DHR,2003-11-19,15.244503021240234 +DHR,2003-11-20,15.265353202819824 +DHR,2003-11-21,15.532600402832031 +DHR,2003-11-24,15.555344581604004 +DHR,2003-11-25,15.678544044494629 +DHR,2003-11-26,15.665276527404785 +DHR,2003-11-28,15.769521713256836 +DHR,2003-12-01,15.947688102722168 +DHR,2003-12-02,15.729719161987305 +DHR,2003-12-03,15.822592735290527 +DHR,2003-12-04,15.951478004455566 +DHR,2003-12-05,15.888931274414062 +DHR,2003-12-08,16.065200805664062 +DHR,2003-12-09,15.892722129821777 +DHR,2003-12-10,15.67475414276123 +DHR,2003-12-11,16.211145401000977 +DHR,2003-12-12,16.72858238220215 +DHR,2003-12-15,16.868839263916016 +DHR,2003-12-16,16.973085403442383 +DHR,2003-12-17,16.997726440429688 +DHR,2003-12-18,17.33131217956543 +DHR,2003-12-19,17.185367584228516 +DHR,2003-12-22,17.33889389038086 +DHR,2003-12-23,17.354055404663086 +DHR,2003-12-24,17.27634620666504 +DHR,2003-12-26,17.314252853393555 +DHR,2003-12-29,17.427976608276367 +DHR,2003-12-30,17.3597412109375 +DHR,2003-12-31,17.39006805419922 +DHR,2004-01-02,17.19484519958496 +DHR,2004-01-05,17.173994064331055 +DHR,2004-01-06,16.96360969543457 +DHR,2004-01-07,16.906747817993164 +DHR,2004-01-08,16.884002685546875 +DHR,2004-01-09,16.774070739746094 +DHR,2004-01-12,16.813873291015625 +DHR,2004-01-13,16.96360969543457 +DHR,2004-01-14,17.088703155517578 +DHR,2004-01-15,17.71607208251953 +DHR,2004-01-16,18.074298858642578 +DHR,2004-01-20,17.72365379333496 +DHR,2004-01-21,17.615617752075195 +DHR,2004-01-22,17.541698455810547 +DHR,2004-01-23,17.630781173706055 +DHR,2004-01-26,17.712282180786133 +DHR,2004-01-27,17.412813186645508 +DHR,2004-01-28,16.94465446472168 +DHR,2004-01-29,17.05458641052246 +DHR,2004-01-30,17.352161407470703 +DHR,2004-02-02,17.39764976501465 +DHR,2004-02-03,17.336997985839844 +DHR,2004-02-04,17.083017349243164 +DHR,2004-02-05,17.399545669555664 +DHR,2004-02-06,17.93783187866211 +DHR,2004-02-09,17.84495735168457 +DHR,2004-02-10,17.75019073486328 +DHR,2004-02-11,17.907506942749023 +DHR,2004-02-12,17.879074096679688 +DHR,2004-02-13,17.520849227905273 +DHR,2004-02-17,17.791887283325195 +DHR,2004-02-18,17.626989364624023 +DHR,2004-02-19,17.590978622436523 +DHR,2004-02-20,17.541698455810547 +DHR,2004-02-23,17.274450302124023 +DHR,2004-02-24,17.228961944580078 +DHR,2004-02-25,17.422290802001953 +DHR,2004-02-26,17.25360107421875 +DHR,2004-02-27,16.988248825073242 +DHR,2004-03-01,17.384382247924805 +DHR,2004-03-02,17.15504264831543 +DHR,2004-03-03,17.399545669555664 +DHR,2004-03-04,17.399545669555664 +DHR,2004-03-05,17.463987350463867 +DHR,2004-03-08,17.039424896240234 +DHR,2004-03-09,16.880212783813477 +DHR,2004-03-10,16.677406311035156 +DHR,2004-03-11,16.71721076965332 +DHR,2004-03-12,17.219484329223633 +DHR,2004-03-15,16.755117416381836 +DHR,2004-03-16,16.942760467529297 +DHR,2004-03-17,17.44882583618164 +DHR,2004-03-18,17.520849227905273 +DHR,2004-03-19,17.352161407470703 +DHR,2004-03-22,17.208112716674805 +DHR,2004-03-23,16.872631072998047 +DHR,2004-03-24,16.777862548828125 +DHR,2004-03-25,17.071645736694336 +DHR,2004-03-26,17.090599060058594 +DHR,2004-03-29,17.46019744873047 +DHR,2004-03-30,17.613723754882812 +DHR,2004-03-31,17.697118759155273 +DHR,2004-04-01,17.608036041259766 +DHR,2004-04-02,17.907506942749023 +DHR,2004-04-05,18.043973922729492 +DHR,2004-04-06,17.958681106567383 +DHR,2004-04-07,17.788097381591797 +DHR,2004-04-08,17.824108123779297 +DHR,2004-04-12,18.053449630737305 +DHR,2004-04-13,17.8165283203125 +DHR,2004-04-14,17.8165283203125 +DHR,2004-04-15,18.04776382446289 +DHR,2004-04-16,18.205080032348633 +DHR,2004-04-19,18.11031150817871 +DHR,2004-04-20,17.877180099487305 +DHR,2004-04-21,17.740713119506836 +DHR,2004-04-22,17.822214126586914 +DHR,2004-04-23,17.814632415771484 +DHR,2004-04-26,17.735027313232422 +DHR,2004-04-27,18.100833892822266 +DHR,2004-04-28,17.79378318786621 +DHR,2004-04-29,17.73123550415039 +DHR,2004-04-30,17.536012649536133 +DHR,2004-05-03,17.717967987060547 +DHR,2004-05-04,17.865806579589844 +DHR,2004-05-05,17.91508674621582 +DHR,2004-05-06,17.784305572509766 +DHR,2004-05-07,17.247915267944336 +DHR,2004-05-10,16.859363555908203 +DHR,2004-05-11,16.99203872680664 +DHR,2004-05-12,17.3275203704834 +DHR,2004-05-13,17.052690505981445 +DHR,2004-05-14,17.05458641052246 +DHR,2004-05-17,16.868839263916016 +DHR,2004-05-18,17.035633087158203 +DHR,2004-05-19,17.035633087158203 +DHR,2004-05-20,16.916223526000977 +DHR,2004-05-21,17.065959930419922 +DHR,2004-05-24,17.156936645507812 +DHR,2004-05-25,17.342683792114258 +DHR,2004-05-26,17.43745231628418 +DHR,2004-05-27,17.68385124206543 +DHR,2004-05-28,17.827899932861328 +DHR,2004-06-01,17.888551712036133 +DHR,2004-06-02,17.979530334472656 +DHR,2004-06-03,17.740713119506836 +DHR,2004-06-04,17.843063354492188 +DHR,2004-06-07,18.487491607666016 +DHR,2004-06-08,18.479909896850586 +DHR,2004-06-09,18.19181251525879 +DHR,2004-06-10,18.13874053955078 +DHR,2004-06-14,18.05155372619629 +DHR,2004-06-15,18.404094696044922 +DHR,2004-06-16,18.343442916870117 +DHR,2004-06-17,18.28278923034668 +DHR,2004-06-18,18.476118087768555 +DHR,2004-06-21,18.718725204467773 +DHR,2004-06-22,18.809703826904297 +DHR,2004-06-23,19.234268188476562 +DHR,2004-06-24,19.014404296875 +DHR,2004-06-25,19.105382919311523 +DHR,2004-06-28,19.105382919311523 +DHR,2004-06-29,19.484458923339844 +DHR,2004-06-30,19.65504264831543 +DHR,2004-07-01,19.325246810913086 +DHR,2004-07-02,19.056102752685547 +DHR,2004-07-06,18.817285537719727 +DHR,2004-07-07,19.12433624267578 +DHR,2004-07-08,18.77179718017578 +DHR,2004-07-09,18.953752517700195 +DHR,2004-07-12,18.927217483520508 +DHR,2004-07-13,19.12433624267578 +DHR,2004-07-14,19.16224479675293 +DHR,2004-07-15,19.310083389282227 +DHR,2004-07-16,19.37452507019043 +DHR,2004-07-19,18.91205406188965 +DHR,2004-07-20,18.995450973510742 +DHR,2004-07-21,18.510234832763672 +DHR,2004-07-22,19.109174728393555 +DHR,2004-07-23,19.059894561767578 +DHR,2004-07-26,19.23805809020996 +DHR,2004-07-27,19.219104766845703 +DHR,2004-07-28,19.25322151184082 +DHR,2004-07-29,19.28354835510254 +DHR,2004-07-30,19.200151443481445 +DHR,2004-08-02,19.317665100097656 +DHR,2004-08-03,19.211523056030273 +DHR,2004-08-04,19.1584529876709 +DHR,2004-08-05,18.63153839111328 +DHR,2004-08-06,18.449583053588867 +DHR,2004-08-09,18.324487686157227 +DHR,2004-08-10,18.612585067749023 +DHR,2004-08-11,18.555723190307617 +DHR,2004-08-12,18.195602416992188 +DHR,2004-08-13,18.13874053955078 +DHR,2004-08-16,18.555723190307617 +DHR,2004-08-17,18.78316879272461 +DHR,2004-08-18,19.02956771850586 +DHR,2004-08-19,18.77179718017578 +DHR,2004-08-20,18.851402282714844 +DHR,2004-08-23,18.934799194335938 +DHR,2004-08-24,18.858983993530273 +DHR,2004-08-25,19.105382919311523 +DHR,2004-08-26,19.097801208496094 +DHR,2004-08-27,19.215314865112305 +DHR,2004-08-30,19.086429595947266 +DHR,2004-08-31,19.49203872680664 +DHR,2004-09-01,19.294919967651367 +DHR,2004-09-02,19.310083389282227 +DHR,2004-09-03,19.306293487548828 +DHR,2004-09-07,19.461713790893555 +DHR,2004-09-08,19.310083389282227 +DHR,2004-09-09,19.332828521728516 +DHR,2004-09-10,19.488248825073242 +DHR,2004-09-13,19.681577682495117 +DHR,2004-09-14,19.852161407470703 +DHR,2004-09-15,19.61713409423828 +DHR,2004-09-16,19.833206176757812 +DHR,2004-09-17,19.939348220825195 +DHR,2004-09-20,19.821834564208984 +DHR,2004-09-21,19.806671142578125 +DHR,2004-09-22,19.359363555908203 +DHR,2004-09-23,19.23805809020996 +DHR,2004-09-24,19.173616409301758 +DHR,2004-09-27,19.04852294921875 +DHR,2004-09-28,19.351781845092773 +DHR,2004-09-29,19.465503692626953 +DHR,2004-09-30,19.438968658447266 +DHR,2004-10-01,19.564064025878906 +DHR,2004-10-04,19.61334228515625 +DHR,2004-10-05,19.711902618408203 +DHR,2004-10-06,20.811220169067383 +DHR,2004-10-07,20.329795837402344 +DHR,2004-10-08,20.10235023498535 +DHR,2004-10-11,20.26156234741211 +DHR,2004-10-12,20.163002014160156 +DHR,2004-10-13,19.96967315673828 +DHR,2004-10-14,19.780136108398438 +DHR,2004-10-15,19.958301544189453 +DHR,2004-10-18,19.901439666748047 +DHR,2004-10-19,20.193328857421875 +DHR,2004-10-20,20.61410140991211 +DHR,2004-10-21,20.7012882232666 +DHR,2004-10-22,20.3487491607666 +DHR,2004-10-25,20.515541076660156 +DHR,2004-10-26,20.583776473999023 +DHR,2004-10-27,20.8453369140625 +DHR,2004-10-28,20.750568389892578 +DHR,2004-10-29,20.898408889770508 +DHR,2004-11-01,20.97422218322754 +DHR,2004-11-02,20.97043228149414 +DHR,2004-11-03,21.09552764892578 +DHR,2004-11-04,21.59211540222168 +DHR,2004-11-05,21.81576919555664 +DHR,2004-11-08,21.755117416381836 +DHR,2004-11-09,21.664138793945312 +DHR,2004-11-10,21.417741775512695 +DHR,2004-11-11,21.800607681274414 +DHR,2004-11-12,21.95223617553711 +DHR,2004-11-15,21.679302215576172 +DHR,2004-11-16,21.618650436401367 +DHR,2004-11-17,22.141773223876953 +DHR,2004-11-18,22.228961944580078 +DHR,2004-11-19,21.86125946044922 +DHR,2004-11-22,21.96360969543457 +DHR,2004-11-23,22.009098052978516 +DHR,2004-11-24,22.137983322143555 +DHR,2004-11-26,21.94844627380371 +DHR,2004-11-29,21.789234161376953 +DHR,2004-11-30,21.56178855895996 +DHR,2004-12-01,22.024261474609375 +DHR,2004-12-02,21.96360969543457 +DHR,2004-12-03,21.94086456298828 +DHR,2004-12-06,21.865049362182617 +DHR,2004-12-07,21.60727882385254 +DHR,2004-12-08,21.70204734802246 +DHR,2004-12-09,21.70204734802246 +DHR,2004-12-10,21.73995590209961 +DHR,2004-12-13,21.796815872192383 +DHR,2004-12-14,21.71721076965332 +DHR,2004-12-15,22.031841278076172 +DHR,2004-12-16,21.429113388061523 +DHR,2004-12-17,21.508718490600586 +DHR,2004-12-20,21.59969711303711 +DHR,2004-12-21,21.70204734802246 +DHR,2004-12-22,21.690675735473633 +DHR,2004-12-23,21.679302215576172 +DHR,2004-12-27,21.61486053466797 +DHR,2004-12-28,21.929492950439453 +DHR,2004-12-29,21.8347225189209 +DHR,2004-12-30,21.8347225189209 +DHR,2004-12-31,21.762699127197266 +DHR,2005-01-03,21.31538963317871 +DHR,2005-01-04,21.09552764892578 +DHR,2005-01-05,20.9893856048584 +DHR,2005-01-06,21.000757217407227 +DHR,2005-01-07,21.038665771484375 +DHR,2005-01-10,20.97043228149414 +DHR,2005-01-11,21.110689163208008 +DHR,2005-01-12,21.247156143188477 +DHR,2005-01-13,20.84912872314453 +DHR,2005-01-14,20.83017349243164 +DHR,2005-01-18,20.8415470123291 +DHR,2005-01-19,20.689916610717773 +DHR,2005-01-20,20.432146072387695 +DHR,2005-01-21,20.098560333251953 +DHR,2005-01-24,20.060651779174805 +DHR,2005-01-25,20.428354263305664 +DHR,2005-01-26,20.697498321533203 +DHR,2005-01-27,20.811220169067383 +DHR,2005-01-28,20.784685134887695 +DHR,2005-01-31,20.803638458251953 +DHR,2005-02-01,20.898408889770508 +DHR,2005-02-02,20.773313522338867 +DHR,2005-02-03,20.640636444091797 +DHR,2005-02-04,21.072782516479492 +DHR,2005-02-07,21.038665771484375 +DHR,2005-02-08,21.050037384033203 +DHR,2005-02-09,20.924943923950195 +DHR,2005-02-10,20.73540687561035 +DHR,2005-02-11,21.042455673217773 +DHR,2005-02-14,20.936315536499023 +DHR,2005-02-15,20.807430267333984 +DHR,2005-02-16,20.898408889770508 +DHR,2005-02-17,20.803638458251953 +DHR,2005-02-18,20.678543090820312 +DHR,2005-02-22,20.26156234741211 +DHR,2005-02-23,20.204700469970703 +DHR,2005-02-24,20.318422317504883 +DHR,2005-02-25,20.4890079498291 +DHR,2005-02-28,20.534496307373047 +DHR,2005-03-01,20.73161506652832 +DHR,2005-03-02,20.85671043395996 +DHR,2005-03-03,20.83775520324707 +DHR,2005-03-04,21.20166778564453 +DHR,2005-03-07,21.152387619018555 +DHR,2005-03-08,20.936315536499023 +DHR,2005-03-09,20.705080032348633 +DHR,2005-03-10,20.758150100708008 +DHR,2005-03-11,20.659591674804688 +DHR,2005-03-14,20.674753189086914 +DHR,2005-03-15,20.564821243286133 +DHR,2005-03-16,20.48521614074707 +DHR,2005-03-17,20.451099395751953 +DHR,2005-03-18,20.587566375732422 +DHR,2005-03-21,20.655799865722656 +DHR,2005-03-22,20.515541076660156 +DHR,2005-03-23,20.432146072387695 +DHR,2005-03-24,20.424564361572266 +DHR,2005-03-28,20.35633087158203 +DHR,2005-03-29,20.034116744995117 +DHR,2005-03-30,20.193328857421875 +DHR,2005-03-31,20.24639892578125 +DHR,2005-04-01,19.939348220825195 +DHR,2005-04-04,19.598180770874023 +DHR,2005-04-05,19.666414260864258 +DHR,2005-04-06,19.63608741760254 +DHR,2005-04-07,19.62471580505371 +DHR,2005-04-08,19.65504264831543 +DHR,2005-04-11,19.52236557006836 +DHR,2005-04-12,19.867324829101562 +DHR,2005-04-13,19.571645736694336 +DHR,2005-04-14,19.01819610595703 +DHR,2005-04-15,18.41925621032715 +DHR,2005-04-18,18.40788459777832 +DHR,2005-04-19,18.688400268554688 +DHR,2005-04-20,18.91584587097168 +DHR,2005-04-21,19.105382919311523 +DHR,2005-04-22,19.302501678466797 +DHR,2005-04-25,19.76118278503418 +DHR,2005-04-26,19.469295501708984 +DHR,2005-04-27,19.294919967651367 +DHR,2005-04-28,18.821077346801758 +DHR,2005-04-29,19.192569732666016 +DHR,2005-05-02,19.29113006591797 +DHR,2005-05-03,19.435178756713867 +DHR,2005-05-04,19.598180770874023 +DHR,2005-05-05,19.5034122467041 +DHR,2005-05-06,19.681577682495117 +DHR,2005-05-09,19.704320907592773 +DHR,2005-05-10,19.234268188476562 +DHR,2005-05-11,19.844579696655273 +DHR,2005-05-12,19.88248634338379 +DHR,2005-05-13,19.920394897460938 +DHR,2005-05-16,20.147838592529297 +DHR,2005-05-17,20.178165435791016 +DHR,2005-05-18,20.3525390625 +DHR,2005-05-19,20.4890079498291 +DHR,2005-05-20,20.24260711669922 +DHR,2005-05-23,20.59135627746582 +DHR,2005-05-24,20.451099395751953 +DHR,2005-05-25,20.398029327392578 +DHR,2005-05-26,20.682334899902344 +DHR,2005-05-27,20.697498321533203 +DHR,2005-05-31,20.898408889770508 +DHR,2005-06-01,21.000757217407227 +DHR,2005-06-02,21.125852584838867 +DHR,2005-06-03,20.909780502319336 +DHR,2005-06-06,21.038665771484375 +DHR,2005-06-07,20.97422218322754 +DHR,2005-06-08,20.921152114868164 +DHR,2005-06-09,20.659591674804688 +DHR,2005-06-10,20.633054733276367 +DHR,2005-06-13,20.72403335571289 +DHR,2005-06-14,20.678543090820312 +DHR,2005-06-15,20.4927978515625 +DHR,2005-06-16,20.504169464111328 +DHR,2005-06-17,20.811220169067383 +DHR,2005-06-20,20.754358291625977 +DHR,2005-06-21,20.712661743164062 +DHR,2005-06-22,20.511751174926758 +DHR,2005-06-23,20.00758171081543 +DHR,2005-06-24,19.63987922668457 +DHR,2005-06-27,19.806671142578125 +DHR,2005-06-28,19.958301544189453 +DHR,2005-06-29,19.810462951660156 +DHR,2005-06-30,19.840787887573242 +DHR,2005-07-01,20.026535034179688 +DHR,2005-07-05,19.89006805419922 +DHR,2005-07-06,19.673994064331055 +DHR,2005-07-07,19.620925903320312 +DHR,2005-07-08,20.049280166625977 +DHR,2005-07-11,20.113723754882812 +DHR,2005-07-12,19.711902618408203 +DHR,2005-07-13,19.77634620666504 +DHR,2005-07-14,19.715694427490234 +DHR,2005-07-15,19.818044662475586 +DHR,2005-07-18,19.696739196777344 +DHR,2005-07-19,19.772554397583008 +DHR,2005-07-20,20.10993194580078 +DHR,2005-07-21,20.887035369873047 +DHR,2005-07-22,20.76194190979004 +DHR,2005-07-25,20.792266845703125 +DHR,2005-07-26,20.921152114868164 +DHR,2005-07-27,21.190296173095703 +DHR,2005-07-28,21.35329818725586 +DHR,2005-07-29,21.019712448120117 +DHR,2005-08-01,21.103107452392578 +DHR,2005-08-02,21.485973358154297 +DHR,2005-08-03,21.4821834564209 +DHR,2005-08-04,21.364669799804688 +DHR,2005-08-05,21.23578453063965 +DHR,2005-08-08,21.307809829711914 +DHR,2005-08-09,21.031084060668945 +DHR,2005-08-10,21.163759231567383 +DHR,2005-08-11,21.34571647644043 +DHR,2005-08-12,21.197877883911133 +DHR,2005-08-15,21.11448097229004 +DHR,2005-08-16,20.924943923950195 +DHR,2005-08-17,20.822593688964844 +DHR,2005-08-18,20.663381576538086 +DHR,2005-08-19,20.62547492980957 +DHR,2005-08-22,20.439727783203125 +DHR,2005-08-23,20.526914596557617 +DHR,2005-08-24,20.280515670776367 +DHR,2005-08-25,20.24639892578125 +DHR,2005-08-26,20.079605102539062 +DHR,2005-08-29,20.11751365661621 +DHR,2005-08-30,19.87111473083496 +DHR,2005-08-31,20.303260803222656 +DHR,2005-09-01,20.26156234741211 +DHR,2005-09-02,20.398029327392578 +DHR,2005-09-06,20.682334899902344 +DHR,2005-09-07,20.655799865722656 +DHR,2005-09-08,20.526914596557617 +DHR,2005-09-09,20.8453369140625 +DHR,2005-09-12,21.057619094848633 +DHR,2005-09-13,20.811220169067383 +DHR,2005-09-14,20.451099395751953 +DHR,2005-09-15,20.083396911621094 +DHR,2005-09-16,19.787717819213867 +DHR,2005-09-19,19.86353302001953 +DHR,2005-09-20,19.780136108398438 +DHR,2005-09-21,19.62850570678711 +DHR,2005-09-22,19.8559513092041 +DHR,2005-09-23,20.087186813354492 +DHR,2005-09-26,19.905231475830078 +DHR,2005-09-27,20.094768524169922 +DHR,2005-09-28,20.018953323364258 +DHR,2005-09-29,20.295679092407227 +DHR,2005-09-30,20.405609130859375 +DHR,2005-10-03,20.394237518310547 +DHR,2005-10-04,20.12130355834961 +DHR,2005-10-05,19.920394897460938 +DHR,2005-10-06,19.96967315673828 +DHR,2005-10-07,20.163002014160156 +DHR,2005-10-10,20.090978622436523 +DHR,2005-10-11,19.840787887573242 +DHR,2005-10-12,19.799089431762695 +DHR,2005-10-13,19.537527084350586 +DHR,2005-10-14,19.689157485961914 +DHR,2005-10-17,19.689157485961914 +DHR,2005-10-18,19.63608741760254 +DHR,2005-10-19,19.87869644165039 +DHR,2005-10-20,18.737680435180664 +DHR,2005-10-21,18.896892547607422 +DHR,2005-10-24,19.37831687927246 +DHR,2005-10-25,19.15087127685547 +DHR,2005-10-26,19.177406311035156 +DHR,2005-10-27,19.04473114013672 +DHR,2005-10-28,19.37073516845703 +DHR,2005-10-31,19.74980926513672 +DHR,2005-11-01,19.799089431762695 +DHR,2005-11-02,20.147838592529297 +DHR,2005-11-03,20.094768524169922 +DHR,2005-11-04,20.170583724975586 +DHR,2005-11-07,20.170583724975586 +DHR,2005-11-08,20.272933959960938 +DHR,2005-11-09,20.049280166625977 +DHR,2005-11-10,20.314632415771484 +DHR,2005-11-11,20.640636444091797 +DHR,2005-11-14,20.61410140991211 +DHR,2005-11-15,20.633054733276367 +DHR,2005-11-16,20.62547492980957 +DHR,2005-11-17,21.038665771484375 +DHR,2005-11-18,20.921152114868164 +DHR,2005-11-21,21.118270874023438 +DHR,2005-11-22,21.186504364013672 +DHR,2005-11-23,21.046247482299805 +DHR,2005-11-25,21.110689163208008 +DHR,2005-11-28,20.8415470123291 +DHR,2005-11-29,20.96664047241211 +DHR,2005-11-30,21.038665771484375 +DHR,2005-12-01,21.501136779785156 +DHR,2005-12-02,21.527671813964844 +DHR,2005-12-05,21.660348892211914 +DHR,2005-12-06,21.94465446472168 +DHR,2005-12-07,22.012889862060547 +DHR,2005-12-08,21.921911239624023 +DHR,2005-12-09,21.95981788635254 +DHR,2005-12-12,21.876422882080078 +DHR,2005-12-13,21.8347225189209 +DHR,2005-12-14,21.880212783813477 +DHR,2005-12-15,21.747535705566406 +DHR,2005-12-16,21.148597717285156 +DHR,2005-12-19,21.12206268310547 +DHR,2005-12-20,20.96285057067871 +DHR,2005-12-21,21.053829193115234 +DHR,2005-12-22,21.00834083557129 +DHR,2005-12-23,21.118270874023438 +DHR,2005-12-27,20.96285057067871 +DHR,2005-12-28,21.023502349853516 +DHR,2005-12-29,21.21683120727539 +DHR,2005-12-30,21.144807815551758 +DHR,2006-01-03,21.364669799804688 +DHR,2006-01-04,21.45564842224121 +DHR,2006-01-05,21.250947952270508 +DHR,2006-01-06,21.56937026977539 +DHR,2006-01-09,21.47460174560547 +DHR,2006-01-10,21.243366241455078 +DHR,2006-01-11,20.97801399230957 +DHR,2006-01-12,20.648218154907227 +DHR,2006-01-13,20.959060668945312 +DHR,2006-01-17,20.84912872314453 +DHR,2006-01-18,20.99317741394043 +DHR,2006-01-19,21.07657241821289 +DHR,2006-01-20,20.60272979736328 +DHR,2006-01-23,20.60272979736328 +DHR,2006-01-24,20.73540687561035 +DHR,2006-01-25,20.583776473999023 +DHR,2006-01-26,20.96285057067871 +DHR,2006-01-27,21.057619094848633 +DHR,2006-01-30,21.527671813964844 +DHR,2006-01-31,21.47081184387207 +DHR,2006-02-01,21.512508392333984 +DHR,2006-02-02,21.273691177368164 +DHR,2006-02-03,21.034875869750977 +DHR,2006-02-06,21.182714462280273 +DHR,2006-02-07,20.932525634765625 +DHR,2006-02-08,21.30022621154785 +DHR,2006-02-09,21.32297134399414 +DHR,2006-02-10,21.421531677246094 +DHR,2006-02-13,21.504928588867188 +DHR,2006-02-14,21.895374298095703 +DHR,2006-02-15,21.929492950439453 +DHR,2006-02-16,22.54738426208496 +DHR,2006-02-17,22.736921310424805 +DHR,2006-02-21,22.740713119506836 +DHR,2006-02-22,23.18423080444336 +DHR,2006-02-23,23.29795265197754 +DHR,2006-02-24,23.210765838623047 +DHR,2006-02-27,23.38513946533203 +DHR,2006-02-28,22.964366912841797 +DHR,2006-03-01,23.199392318725586 +DHR,2006-03-02,23.081880569458008 +DHR,2006-03-03,23.112205505371094 +DHR,2006-03-06,22.884761810302734 +DHR,2006-03-07,23.18044090270996 +DHR,2006-03-08,23.15390396118164 +DHR,2006-03-09,23.20697593688965 +DHR,2006-03-10,23.237300872802734 +DHR,2006-03-13,23.29795265197754 +DHR,2006-03-14,23.718725204467773 +DHR,2006-03-15,23.8059139251709 +DHR,2006-03-16,24.222896575927734 +DHR,2006-03-17,24.454132080078125 +DHR,2006-03-20,24.245641708374023 +DHR,2006-03-21,24.014404296875 +DHR,2006-03-22,24.27217674255371 +DHR,2006-03-23,24.25701332092285 +DHR,2006-03-24,24.461713790893555 +DHR,2006-03-27,24.310083389282227 +DHR,2006-03-28,24.166034698486328 +DHR,2006-03-29,24.29113006591797 +DHR,2006-03-30,24.135709762573242 +DHR,2006-03-31,24.090219497680664 +DHR,2006-04-03,24.03335952758789 +DHR,2006-04-04,24.454132080078125 +DHR,2006-04-05,24.8597412109375 +DHR,2006-04-06,24.943138122558594 +DHR,2006-04-07,24.802881240844727 +DHR,2006-04-10,24.818044662475586 +DHR,2006-04-11,24.772554397583008 +DHR,2006-04-12,25.0 +DHR,2006-04-13,25.151630401611328 +DHR,2006-04-17,25.03032684326172 +DHR,2006-04-18,25.288097381591797 +DHR,2006-04-19,25.62926483154297 +DHR,2006-04-20,25.03032684326172 +DHR,2006-04-21,24.734647750854492 +DHR,2006-04-24,24.673994064331055 +DHR,2006-04-25,24.5109920501709 +DHR,2006-04-26,24.63987922668457 +DHR,2006-04-27,24.54511070251465 +DHR,2006-04-28,24.302501678466797 +DHR,2006-05-01,24.14328956604004 +DHR,2006-05-02,24.526155471801758 +DHR,2006-05-03,24.450340270996094 +DHR,2006-05-04,24.704320907592773 +DHR,2006-05-05,25.34495735168457 +DHR,2006-05-08,25.652008056640625 +DHR,2006-05-09,25.667171478271484 +DHR,2006-05-10,25.86050033569336 +DHR,2006-05-11,25.85291862487793 +DHR,2006-05-12,25.24260711669922 +DHR,2006-05-15,24.943138122558594 +DHR,2006-05-16,24.700531005859375 +DHR,2006-05-17,24.188779830932617 +DHR,2006-05-18,23.661865234375 +DHR,2006-05-19,23.77937889099121 +DHR,2006-05-22,23.77558708190918 +DHR,2006-05-23,23.506444931030273 +DHR,2006-05-24,23.76421546936035 +DHR,2006-05-25,24.12812614440918 +DHR,2006-05-26,24.317665100097656 +DHR,2006-05-30,23.65807342529297 +DHR,2006-05-31,24.302501678466797 +DHR,2006-06-01,24.62471580505371 +DHR,2006-06-02,24.382108688354492 +DHR,2006-06-05,23.961334228515625 +DHR,2006-06-06,24.0106143951416 +DHR,2006-06-07,23.87793731689453 +DHR,2006-06-08,23.881729125976562 +DHR,2006-06-09,23.953752517700195 +DHR,2006-06-12,23.578468322753906 +DHR,2006-06-13,23.377559661865234 +DHR,2006-06-14,23.210765838623047 +DHR,2006-06-15,24.05231285095215 +DHR,2006-06-16,24.222896575927734 +DHR,2006-06-19,24.177406311035156 +DHR,2006-06-20,24.01819610595703 +DHR,2006-06-21,24.27596664428711 +DHR,2006-06-22,23.92342758178711 +DHR,2006-06-23,24.13191795349121 +DHR,2006-06-26,24.12433624267578 +DHR,2006-06-27,23.896892547607422 +DHR,2006-06-28,23.8703556060791 +DHR,2006-06-29,24.38968849182129 +DHR,2006-06-30,24.382108688354492 +DHR,2006-07-03,24.63987922668457 +DHR,2006-07-05,24.219104766845703 +DHR,2006-07-06,24.302501678466797 +DHR,2006-07-07,23.745262145996094 +DHR,2006-07-10,23.741470336914062 +DHR,2006-07-11,23.938589096069336 +DHR,2006-07-12,24.014404296875 +DHR,2006-07-13,23.502653121948242 +DHR,2006-07-14,23.248672485351562 +DHR,2006-07-17,22.896133422851562 +DHR,2006-07-18,22.892343521118164 +DHR,2006-07-19,23.745262145996094 +DHR,2006-07-20,24.071266174316406 +DHR,2006-07-21,23.756633758544922 +DHR,2006-07-24,24.287338256835938 +DHR,2006-07-25,24.401060104370117 +DHR,2006-07-26,24.25322151184082 +DHR,2006-07-27,24.598180770874023 +DHR,2006-07-28,24.86353302001953 +DHR,2006-07-31,24.715694427490234 +DHR,2006-08-01,24.211523056030273 +DHR,2006-08-02,24.12812614440918 +DHR,2006-08-03,24.446550369262695 +DHR,2006-08-04,24.87490463256836 +DHR,2006-08-07,24.575435638427734 +DHR,2006-08-08,24.480667114257812 +DHR,2006-08-09,23.919635772705078 +DHR,2006-08-10,24.03335952758789 +DHR,2006-08-11,24.02577781677246 +DHR,2006-08-14,24.135709762573242 +DHR,2006-08-15,24.5109920501709 +DHR,2006-08-16,24.8559513092041 +DHR,2006-08-17,24.99620819091797 +DHR,2006-08-18,24.799089431762695 +DHR,2006-08-21,24.575435638427734 +DHR,2006-08-22,24.954511642456055 +DHR,2006-08-23,24.939348220825195 +DHR,2006-08-24,24.840787887573242 +DHR,2006-08-25,24.795299530029297 +DHR,2006-08-28,25.026535034179688 +DHR,2006-08-29,25.50037956237793 +DHR,2006-08-30,25.326005935668945 +DHR,2006-08-31,25.12888526916504 +DHR,2006-09-01,25.24639892578125 +DHR,2006-09-05,25.329795837402344 +DHR,2006-09-06,24.8597412109375 +DHR,2006-09-07,24.560272216796875 +DHR,2006-09-08,24.65504264831543 +DHR,2006-09-11,24.469295501708984 +DHR,2006-09-12,24.60955238342285 +DHR,2006-09-13,24.96209144592285 +DHR,2006-09-14,25.056861877441406 +DHR,2006-09-15,25.284305572509766 +DHR,2006-09-18,25.269142150878906 +DHR,2006-09-19,25.38665771484375 +DHR,2006-09-20,25.667171478271484 +DHR,2006-09-21,25.405609130859375 +DHR,2006-09-22,25.36391258239746 +DHR,2006-09-25,25.686126708984375 +DHR,2006-09-26,25.62547492980957 +DHR,2006-09-27,25.85291862487793 +DHR,2006-09-28,25.95147705078125 +DHR,2006-09-29,26.031084060668945 +DHR,2006-10-02,25.515541076660156 +DHR,2006-10-03,25.553449630737305 +DHR,2006-10-04,25.72782325744629 +DHR,2006-10-05,26.068992614746094 +DHR,2006-10-06,25.97801399230957 +DHR,2006-10-09,25.985595703125 +DHR,2006-10-10,26.1296443939209 +DHR,2006-10-11,25.879453659057617 +DHR,2006-10-12,26.425321578979492 +DHR,2006-10-13,26.535253524780273 +DHR,2006-10-16,27.119029998779297 +DHR,2006-10-17,26.9749813079834 +DHR,2006-10-18,26.72100067138672 +DHR,2006-10-19,26.57695198059082 +DHR,2006-10-20,26.637603759765625 +DHR,2006-10-23,26.69825553894043 +DHR,2006-10-24,26.868839263916016 +DHR,2006-10-25,26.72100067138672 +DHR,2006-10-26,26.921911239624023 +DHR,2006-10-27,26.641395568847656 +DHR,2006-10-30,26.971189498901367 +DHR,2006-10-31,27.20621681213379 +DHR,2006-11-01,26.690675735473633 +DHR,2006-11-02,26.557998657226562 +DHR,2006-11-03,26.656557083129883 +DHR,2006-11-06,26.895374298095703 +DHR,2006-11-07,26.86125946044922 +DHR,2006-11-08,27.399545669555664 +DHR,2006-11-09,27.34647560119629 +DHR,2006-11-10,27.232751846313477 +DHR,2006-11-13,27.501895904541016 +DHR,2006-11-14,27.66868782043457 +DHR,2006-11-15,27.827899932861328 +DHR,2006-11-16,27.687641143798828 +DHR,2006-11-17,27.79757308959961 +DHR,2006-11-20,27.615617752075195 +DHR,2006-11-21,28.42304801940918 +DHR,2006-11-22,28.324487686157227 +DHR,2006-11-24,28.241092681884766 +DHR,2006-11-27,27.44503402709961 +DHR,2006-11-28,27.543594360351562 +DHR,2006-11-29,27.869598388671875 +DHR,2006-11-30,27.717967987060547 +DHR,2006-12-01,27.365428924560547 +DHR,2006-12-04,27.611827850341797 +DHR,2006-12-05,27.482942581176758 +DHR,2006-12-06,27.486732482910156 +DHR,2006-12-07,27.350265502929688 +DHR,2006-12-08,27.342683792114258 +DHR,2006-12-11,27.30477523803711 +DHR,2006-12-12,27.513267517089844 +DHR,2006-12-13,27.509477615356445 +DHR,2006-12-14,27.858226776123047 +DHR,2006-12-15,27.858226776123047 +DHR,2006-12-18,27.774829864501953 +DHR,2006-12-19,27.846853256225586 +DHR,2006-12-20,27.911296844482422 +DHR,2006-12-21,27.608036041259766 +DHR,2006-12-22,27.44503402709961 +DHR,2006-12-26,27.58529281616211 +DHR,2006-12-27,27.827899932861328 +DHR,2006-12-28,27.740713119506836 +DHR,2006-12-29,27.46019744873047 +DHR,2007-01-03,27.160728454589844 +DHR,2007-01-04,27.236543655395508 +DHR,2007-01-05,26.93328285217285 +DHR,2007-01-08,27.175891876220703 +DHR,2007-01-09,27.5322208404541 +DHR,2007-01-10,27.725549697875977 +DHR,2007-01-11,27.934040069580078 +DHR,2007-01-12,27.865806579589844 +DHR,2007-01-16,28.06671714782715 +DHR,2007-01-17,28.252464294433594 +DHR,2007-01-18,28.38513946533203 +DHR,2007-01-19,28.726308822631836 +DHR,2007-01-22,28.28278923034668 +DHR,2007-01-23,28.574678421020508 +DHR,2007-01-24,28.39272117614746 +DHR,2007-01-25,28.05155372619629 +DHR,2007-01-26,27.498104095458984 +DHR,2007-01-29,27.30098533630371 +DHR,2007-01-30,27.42987060546875 +DHR,2007-01-31,28.074298858642578 +DHR,2007-02-01,28.108415603637695 +DHR,2007-02-02,28.089462280273438 +DHR,2007-02-05,28.0250186920166 +DHR,2007-02-06,28.0250186920166 +DHR,2007-02-07,28.03639030456543 +DHR,2007-02-08,27.843063354492188 +DHR,2007-02-09,27.58529281616211 +DHR,2007-02-12,27.634571075439453 +DHR,2007-02-13,27.581501007080078 +DHR,2007-02-14,27.884761810302734 +DHR,2007-02-15,28.070507049560547 +DHR,2007-02-16,27.880970001220703 +DHR,2007-02-20,28.396512985229492 +DHR,2007-02-21,28.218347549438477 +DHR,2007-02-22,28.104625701904297 +DHR,2007-02-23,28.078088760375977 +DHR,2007-02-26,27.92645835876465 +DHR,2007-02-27,26.804397583007812 +DHR,2007-02-28,27.175891876220703 +DHR,2007-03-01,27.031841278076172 +DHR,2007-03-02,26.489765167236328 +DHR,2007-03-05,26.736164093017578 +DHR,2007-03-06,27.247915267944336 +DHR,2007-03-07,26.68309211730957 +DHR,2007-03-08,26.751327514648438 +DHR,2007-03-09,26.83851432800293 +DHR,2007-03-12,27.058378219604492 +DHR,2007-03-13,26.497346878051758 +DHR,2007-03-14,26.71721076965332 +DHR,2007-03-15,26.884002685546875 +DHR,2007-03-16,26.910537719726562 +DHR,2007-03-19,27.134193420410156 +DHR,2007-03-20,27.065959930419922 +DHR,2007-03-21,27.56254768371582 +DHR,2007-03-22,27.403335571289062 +DHR,2007-03-23,27.395753860473633 +DHR,2007-03-26,27.21000862121582 +DHR,2007-03-27,27.164518356323242 +DHR,2007-03-28,26.73995590209961 +DHR,2007-03-29,26.762699127197266 +DHR,2007-03-30,27.08491325378418 +DHR,2007-04-02,27.092493057250977 +DHR,2007-04-03,27.103866577148438 +DHR,2007-04-04,26.880212783813477 +DHR,2007-04-05,27.016679763793945 +DHR,2007-04-09,26.906747817993164 +DHR,2007-04-10,26.736164093017578 +DHR,2007-04-11,26.804397583007812 +DHR,2007-04-12,26.73995590209961 +DHR,2007-04-13,26.918119430541992 +DHR,2007-04-16,27.403335571289062 +DHR,2007-04-17,27.482942581176758 +DHR,2007-04-18,27.278240203857422 +DHR,2007-04-19,27.012889862060547 +DHR,2007-04-20,27.020469665527344 +DHR,2007-04-23,27.050796508789062 +DHR,2007-04-24,26.868839263916016 +DHR,2007-04-25,26.84609603881836 +DHR,2007-04-26,26.58453369140625 +DHR,2007-04-27,26.929492950439453 +DHR,2007-04-30,26.986352920532227 +DHR,2007-05-01,27.126611709594727 +DHR,2007-05-02,27.608036041259766 +DHR,2007-05-03,27.91508674621582 +DHR,2007-05-04,28.093252182006836 +DHR,2007-05-07,27.69901466369629 +DHR,2007-05-08,27.54738426208496 +DHR,2007-05-09,27.501895904541016 +DHR,2007-05-10,27.065959930419922 +DHR,2007-05-11,26.956026077270508 +DHR,2007-05-14,26.94844627380371 +DHR,2007-05-15,26.796815872192383 +DHR,2007-05-16,27.103866577148438 +DHR,2007-05-17,27.10007667541504 +DHR,2007-05-18,26.978771209716797 +DHR,2007-05-21,27.04700469970703 +DHR,2007-05-22,27.145565032958984 +DHR,2007-05-23,27.001516342163086 +DHR,2007-05-24,26.59211540222168 +DHR,2007-05-25,27.45261573791504 +DHR,2007-05-29,27.66868782043457 +DHR,2007-05-30,27.892343521118164 +DHR,2007-05-31,27.862016677856445 +DHR,2007-06-01,27.846853256225586 +DHR,2007-06-04,27.907506942749023 +DHR,2007-06-05,27.869598388671875 +DHR,2007-06-06,27.407127380371094 +DHR,2007-06-07,27.153146743774414 +DHR,2007-06-08,27.274450302124023 +DHR,2007-06-11,27.41470718383789 +DHR,2007-06-12,27.266868591308594 +DHR,2007-06-13,27.67626953125 +DHR,2007-06-14,27.865806579589844 +DHR,2007-06-15,28.131160736083984 +DHR,2007-06-18,28.29416275024414 +DHR,2007-06-19,28.487491607666016 +DHR,2007-06-20,28.225929260253906 +DHR,2007-06-21,28.487491607666016 +DHR,2007-06-22,28.093252182006836 +DHR,2007-06-25,28.100833892822266 +DHR,2007-06-26,28.05534553527832 +DHR,2007-06-27,28.218347549438477 +DHR,2007-06-28,28.43062973022461 +DHR,2007-06-29,28.620166778564453 +DHR,2007-07-02,29.02198600769043 +DHR,2007-07-03,29.226686477661133 +DHR,2007-07-05,29.067474365234375 +DHR,2007-07-06,29.340408325195312 +DHR,2007-07-09,29.575435638427734 +DHR,2007-07-10,29.11675453186035 +DHR,2007-07-11,29.097801208496094 +DHR,2007-07-12,29.61334228515625 +DHR,2007-07-13,29.62471580505371 +DHR,2007-07-16,29.829416275024414 +DHR,2007-07-17,30.416982650756836 +DHR,2007-07-18,30.23123550415039 +DHR,2007-07-19,29.799089431762695 +DHR,2007-07-20,29.560272216796875 +DHR,2007-07-23,29.351781845092773 +DHR,2007-07-24,29.166034698486328 +DHR,2007-07-25,29.332828521728516 +DHR,2007-07-26,28.55951499938965 +DHR,2007-07-27,27.92266845703125 +DHR,2007-07-30,29.056102752685547 +DHR,2007-07-31,28.309324264526367 +DHR,2007-08-01,28.733888626098633 +DHR,2007-08-02,29.27217674255371 +DHR,2007-08-03,28.737680435180664 +DHR,2007-08-06,29.810462951660156 +DHR,2007-08-07,30.181955337524414 +DHR,2007-08-08,30.996967315673828 +DHR,2007-08-09,30.8453369140625 +DHR,2007-08-10,30.212282180786133 +DHR,2007-08-13,29.61713409423828 +DHR,2007-08-14,28.946170806884766 +DHR,2007-08-15,28.252464294433594 +DHR,2007-08-16,28.381349563598633 +DHR,2007-08-17,29.014404296875 +DHR,2007-08-20,28.980287551879883 +DHR,2007-08-21,28.623958587646484 +DHR,2007-08-22,29.279756546020508 +DHR,2007-08-23,28.862775802612305 +DHR,2007-08-24,29.02577781677246 +DHR,2007-08-27,28.87793731689453 +DHR,2007-08-28,27.968158721923828 +DHR,2007-08-29,28.90068244934082 +DHR,2007-08-30,29.063684463500977 +DHR,2007-08-31,29.438968658447266 +DHR,2007-09-04,29.799089431762695 +DHR,2007-09-05,29.317665100097656 +DHR,2007-09-06,29.548900604248047 +DHR,2007-09-07,28.984079360961914 +DHR,2007-09-10,28.968915939331055 +DHR,2007-09-11,29.666414260864258 +DHR,2007-09-12,29.5072021484375 +DHR,2007-09-13,29.673994064331055 +DHR,2007-09-14,29.99620819091797 +DHR,2007-09-17,29.909021377563477 +DHR,2007-09-18,31.000757217407227 +DHR,2007-09-19,31.410158157348633 +DHR,2007-09-20,31.349506378173828 +DHR,2007-09-21,31.36846160888672 +DHR,2007-09-24,31.23199462890625 +DHR,2007-09-25,31.774070739746094 +DHR,2007-09-26,31.444276809692383 +DHR,2007-09-27,31.266111373901367 +DHR,2007-09-28,31.35329818725586 +DHR,2007-10-01,31.444276809692383 +DHR,2007-10-02,31.429113388061523 +DHR,2007-10-03,31.159969329833984 +DHR,2007-10-04,31.065200805664062 +DHR,2007-10-05,31.379833221435547 +DHR,2007-10-08,31.402578353881836 +DHR,2007-10-09,31.47460174560547 +DHR,2007-10-10,31.258529663085938 +DHR,2007-10-11,31.08794593811035 +DHR,2007-10-12,31.262319564819336 +DHR,2007-10-15,30.902198791503906 +DHR,2007-10-16,30.4890079498291 +DHR,2007-10-17,30.85671043395996 +DHR,2007-10-18,31.296436309814453 +DHR,2007-10-19,30.796058654785156 +DHR,2007-10-22,31.281274795532227 +DHR,2007-10-23,31.557998657226562 +DHR,2007-10-24,31.4821834564209 +DHR,2007-10-25,31.364669799804688 +DHR,2007-10-26,31.269901275634766 +DHR,2007-10-29,32.06595993041992 +DHR,2007-10-30,32.31993865966797 +DHR,2007-10-31,32.47536087036133 +DHR,2007-11-01,31.262319564819336 +DHR,2007-11-02,30.95147705078125 +DHR,2007-11-05,31.391204833984375 +DHR,2007-11-06,32.09249496459961 +DHR,2007-11-07,31.406368255615234 +DHR,2007-11-08,31.09931755065918 +DHR,2007-11-09,30.504169464111328 +DHR,2007-11-12,30.576194763183594 +DHR,2007-11-13,31.611068725585938 +DHR,2007-11-14,31.243366241455078 +DHR,2007-11-15,31.175132751464844 +DHR,2007-11-16,31.273691177368164 +DHR,2007-11-19,31.10689926147461 +DHR,2007-11-20,31.311599731445312 +DHR,2007-11-21,30.515541076660156 +DHR,2007-11-23,30.76194190979004 +DHR,2007-11-26,31.10689926147461 +DHR,2007-11-27,32.21000671386719 +DHR,2007-11-28,32.975738525390625 +DHR,2007-11-29,32.6686897277832 +DHR,2007-11-30,32.91129684448242 +DHR,2007-12-03,32.66489791870117 +DHR,2007-12-04,32.75587463378906 +DHR,2007-12-05,32.64594268798828 +DHR,2007-12-06,33.07429885864258 +DHR,2007-12-07,33.009857177734375 +DHR,2007-12-10,33.362396240234375 +DHR,2007-12-11,32.64973449707031 +DHR,2007-12-12,32.49431228637695 +DHR,2007-12-13,32.78999328613281 +DHR,2007-12-14,32.6118278503418 +DHR,2007-12-17,32.255496978759766 +DHR,2007-12-18,32.49052429199219 +DHR,2007-12-19,32.486732482910156 +DHR,2007-12-20,32.850643157958984 +DHR,2007-12-21,33.271419525146484 +DHR,2007-12-24,33.593631744384766 +DHR,2007-12-26,33.5860481262207 +DHR,2007-12-27,33.2335090637207 +DHR,2007-12-28,33.453372955322266 +DHR,2007-12-31,33.26004409790039 +DHR,2008-01-02,32.66489791870117 +DHR,2008-01-03,32.945411682128906 +DHR,2008-01-04,32.12282180786133 +DHR,2008-01-07,31.307809829711914 +DHR,2008-01-08,30.60651969909668 +DHR,2008-01-09,30.74677848815918 +DHR,2008-01-10,31.304018020629883 +DHR,2008-01-11,30.21607208251953 +DHR,2008-01-14,30.265352249145508 +DHR,2008-01-15,30.26156234741211 +DHR,2008-01-16,30.13646697998047 +DHR,2008-01-17,29.226686477661133 +DHR,2008-01-18,29.177406311035156 +DHR,2008-01-22,28.661865234375 +DHR,2008-01-23,29.014404296875 +DHR,2008-01-24,28.43062973022461 +DHR,2008-01-25,28.41925621032715 +DHR,2008-01-28,28.244882583618164 +DHR,2008-01-29,28.233509063720703 +DHR,2008-01-30,28.093252182006836 +DHR,2008-01-31,28.41546630859375 +DHR,2008-02-01,28.77937889099121 +DHR,2008-02-04,28.597421646118164 +DHR,2008-02-05,28.013647079467773 +DHR,2008-02-06,27.717967987060547 +DHR,2008-02-07,27.869598388671875 +DHR,2008-02-08,27.774829864501953 +DHR,2008-02-11,27.862016677856445 +DHR,2008-02-12,27.843063354492188 +DHR,2008-02-13,28.78696060180664 +DHR,2008-02-14,28.39272117614746 +DHR,2008-02-15,28.468536376953125 +DHR,2008-02-19,28.41167640686035 +DHR,2008-02-20,28.620166778564453 +DHR,2008-02-21,28.30174446105957 +DHR,2008-02-22,28.29416275024414 +DHR,2008-02-25,28.688400268554688 +DHR,2008-02-26,29.03714942932129 +DHR,2008-02-27,28.4533748626709 +DHR,2008-02-28,28.244882583618164 +DHR,2008-02-29,28.108415603637695 +DHR,2008-03-03,28.150114059448242 +DHR,2008-03-04,28.225929260253906 +DHR,2008-03-05,28.081880569458008 +DHR,2008-03-06,27.68385124206543 +DHR,2008-03-07,27.31993865966797 +DHR,2008-03-10,26.58453369140625 +DHR,2008-03-11,27.282032012939453 +DHR,2008-03-12,27.357847213745117 +DHR,2008-03-13,27.604246139526367 +DHR,2008-03-14,27.46019744873047 +DHR,2008-03-17,27.43366241455078 +DHR,2008-03-18,28.809703826904297 +DHR,2008-03-19,28.41167640686035 +DHR,2008-03-20,28.957544326782227 +DHR,2008-03-24,29.336618423461914 +DHR,2008-03-25,29.62471580505371 +DHR,2008-03-26,29.27217674255371 +DHR,2008-03-27,28.889310836791992 +DHR,2008-03-28,28.476118087768555 +DHR,2008-03-31,28.821077346801758 +DHR,2008-04-01,29.946929931640625 +DHR,2008-04-02,29.696739196777344 +DHR,2008-04-03,29.5109920501709 +DHR,2008-04-04,29.886276245117188 +DHR,2008-04-07,29.719484329223633 +DHR,2008-04-08,29.840787887573242 +DHR,2008-04-09,29.49203872680664 +DHR,2008-04-10,29.488248825073242 +DHR,2008-04-11,28.567096710205078 +DHR,2008-04-14,27.998483657836914 +DHR,2008-04-15,28.31690788269043 +DHR,2008-04-16,29.14328956604004 +DHR,2008-04-17,28.112205505371094 +DHR,2008-04-18,28.495071411132812 +DHR,2008-04-21,28.620166778564453 +DHR,2008-04-22,28.623958587646484 +DHR,2008-04-23,28.77179718017578 +DHR,2008-04-24,29.097801208496094 +DHR,2008-04-25,29.401060104370117 +DHR,2008-04-28,29.590599060058594 +DHR,2008-04-29,29.51857566833496 +DHR,2008-04-30,29.575435638427734 +DHR,2008-05-01,29.87490463256836 +DHR,2008-05-02,29.567853927612305 +DHR,2008-05-05,29.25701332092285 +DHR,2008-05-06,29.26080322265625 +DHR,2008-05-07,28.847612380981445 +DHR,2008-05-08,29.313873291015625 +DHR,2008-05-09,29.215314865112305 +DHR,2008-05-12,29.72327423095703 +DHR,2008-05-13,29.719484329223633 +DHR,2008-05-14,29.950719833374023 +DHR,2008-05-15,30.3525390625 +DHR,2008-05-16,30.3525390625 +DHR,2008-05-19,29.799089431762695 +DHR,2008-05-20,29.64366912841797 +DHR,2008-05-21,29.207733154296875 +DHR,2008-05-22,29.086429595947266 +DHR,2008-05-23,28.749052047729492 +DHR,2008-05-27,28.760425567626953 +DHR,2008-05-28,29.0106143951416 +DHR,2008-05-29,28.99165916442871 +DHR,2008-05-30,29.63608741760254 +DHR,2008-06-02,29.412433624267578 +DHR,2008-06-03,30.159212112426758 +DHR,2008-06-04,30.284305572509766 +DHR,2008-06-05,31.292646408081055 +DHR,2008-06-06,30.018953323364258 +DHR,2008-06-09,30.193328857421875 +DHR,2008-06-10,30.23123550415039 +DHR,2008-06-11,29.99241828918457 +DHR,2008-06-12,30.299468994140625 +DHR,2008-06-13,31.004549026489258 +DHR,2008-06-16,30.81501007080078 +DHR,2008-06-17,30.693706512451172 +DHR,2008-06-18,30.447309494018555 +DHR,2008-06-19,31.08415412902832 +DHR,2008-06-20,30.35633087158203 +DHR,2008-06-23,30.35633087158203 +DHR,2008-06-24,30.12509536743164 +DHR,2008-06-25,30.24260711669922 +DHR,2008-06-26,28.90068244934082 +DHR,2008-06-27,29.13949966430664 +DHR,2008-06-30,29.302501678466797 +DHR,2008-07-01,29.366945266723633 +DHR,2008-07-02,28.495071411132812 +DHR,2008-07-03,28.91584587097168 +DHR,2008-07-07,28.91584587097168 +DHR,2008-07-08,29.120546340942383 +DHR,2008-07-09,28.593631744384766 +DHR,2008-07-10,28.8703556060791 +DHR,2008-07-11,28.457164764404297 +DHR,2008-07-14,28.53676986694336 +DHR,2008-07-15,28.214555740356445 +DHR,2008-07-16,28.889310836791992 +DHR,2008-07-17,30.667171478271484 +DHR,2008-07-18,31.22441291809082 +DHR,2008-07-21,30.826383590698242 +DHR,2008-07-22,31.20166778564453 +DHR,2008-07-23,30.62547492980957 +DHR,2008-07-24,30.189537048339844 +DHR,2008-07-25,30.758150100708008 +DHR,2008-07-28,30.451099395751953 +DHR,2008-07-29,30.689916610717773 +DHR,2008-07-30,30.818801879882812 +DHR,2008-07-31,30.193328857421875 +DHR,2008-08-01,30.564821243286133 +DHR,2008-08-04,30.458681106567383 +DHR,2008-08-05,31.288854598999023 +DHR,2008-08-06,31.20924949645996 +DHR,2008-08-07,31.22441291809082 +DHR,2008-08-08,31.637603759765625 +DHR,2008-08-11,31.58832359313965 +DHR,2008-08-12,31.45943832397461 +DHR,2008-08-13,31.56178855895996 +DHR,2008-08-14,32.028053283691406 +DHR,2008-08-15,31.80818748474121 +DHR,2008-08-18,31.595905303955078 +DHR,2008-08-19,30.97801399230957 +DHR,2008-08-20,31.000757217407227 +DHR,2008-08-21,31.205459594726562 +DHR,2008-08-22,31.21683120727539 +DHR,2008-08-25,30.617891311645508 +DHR,2008-08-26,30.7012882232666 +DHR,2008-08-27,30.73161506652832 +DHR,2008-08-28,31.080364227294922 +DHR,2008-08-29,30.921152114868164 +DHR,2008-09-02,30.890825271606445 +DHR,2008-09-03,30.61031150817871 +DHR,2008-09-04,29.39727020263672 +DHR,2008-09-05,29.473085403442383 +DHR,2008-09-08,29.72327423095703 +DHR,2008-09-09,28.874147415161133 +DHR,2008-09-10,29.26080322265625 +DHR,2008-09-11,29.63229751586914 +DHR,2008-09-12,29.1546630859375 +DHR,2008-09-15,28.358604431152344 +DHR,2008-09-16,28.934799194335938 +DHR,2008-09-17,28.203184127807617 +DHR,2008-09-18,29.03714942932129 +DHR,2008-09-19,29.51478385925293 +DHR,2008-09-22,28.332069396972656 +DHR,2008-09-23,27.020469665527344 +DHR,2008-09-24,27.236543655395508 +DHR,2008-09-25,26.880212783813477 +DHR,2008-09-26,26.906747817993164 +DHR,2008-09-29,25.86808204650879 +DHR,2008-09-30,26.307809829711914 +DHR,2008-10-01,25.97801399230957 +DHR,2008-10-02,24.61713409423828 +DHR,2008-10-03,23.741470336914062 +DHR,2008-10-06,23.3131160736084 +DHR,2008-10-07,21.96739959716797 +DHR,2008-10-08,21.47081184387207 +DHR,2008-10-09,20.166793823242188 +DHR,2008-10-10,21.171342849731445 +DHR,2008-10-13,23.373767852783203 +DHR,2008-10-14,22.827899932861328 +DHR,2008-10-15,20.473844528198242 +DHR,2008-10-16,22.088703155517578 +DHR,2008-10-17,21.379833221435547 +DHR,2008-10-20,21.60727882385254 +DHR,2008-10-21,22.024261474609375 +DHR,2008-10-22,21.550416946411133 +DHR,2008-10-23,21.068992614746094 +DHR,2008-10-24,20.568613052368164 +DHR,2008-10-27,20.0 +DHR,2008-10-28,21.595905303955078 +DHR,2008-10-29,21.527671813964844 +DHR,2008-10-30,22.122819900512695 +DHR,2008-10-31,22.456405639648438 +DHR,2008-11-03,22.589082717895508 +DHR,2008-11-04,23.608795166015625 +DHR,2008-11-05,22.517057418823242 +DHR,2008-11-06,21.30022621154785 +DHR,2008-11-07,21.652767181396484 +DHR,2008-11-10,21.626232147216797 +DHR,2008-11-11,21.09173583984375 +DHR,2008-11-12,20.24260711669922 +DHR,2008-11-13,21.512508392333984 +DHR,2008-11-14,20.439727783203125 +DHR,2008-11-17,19.988628387451172 +DHR,2008-11-18,20.4927978515625 +DHR,2008-11-19,19.5034122467041 +DHR,2008-11-20,18.752843856811523 +DHR,2008-11-21,20.068233489990234 +DHR,2008-11-24,21.159969329833984 +DHR,2008-11-25,21.09173583984375 +DHR,2008-11-26,20.458681106567383 +DHR,2008-11-28,21.09173583984375 +DHR,2008-12-01,19.16224479675293 +DHR,2008-12-02,18.851402282714844 +DHR,2008-12-03,19.336618423461914 +DHR,2008-12-04,18.813495635986328 +DHR,2008-12-05,19.078847885131836 +DHR,2008-12-08,19.696739196777344 +DHR,2008-12-09,18.8703556060791 +DHR,2008-12-10,19.40864372253418 +DHR,2008-12-11,18.832448959350586 +DHR,2008-12-12,19.23805809020996 +DHR,2008-12-15,19.15087127685547 +DHR,2008-12-16,20.576194763183594 +DHR,2008-12-17,20.45488929748535 +DHR,2008-12-18,20.85671043395996 +DHR,2008-12-19,20.87187385559082 +DHR,2008-12-22,20.648218154907227 +DHR,2008-12-23,20.50037956237793 +DHR,2008-12-24,20.73161506652832 +DHR,2008-12-26,20.754358291625977 +DHR,2008-12-29,20.697498321533203 +DHR,2008-12-30,21.080364227294922 +DHR,2008-12-31,21.45943832397461 +DHR,2009-01-02,21.910537719726562 +DHR,2009-01-05,21.57316017150879 +DHR,2009-01-06,21.891584396362305 +DHR,2009-01-07,21.304018020629883 +DHR,2009-01-08,21.053829193115234 +DHR,2009-01-09,20.705080032348633 +DHR,2009-01-12,20.689916610717773 +DHR,2009-01-13,20.094768524169922 +DHR,2009-01-14,20.056861877441406 +DHR,2009-01-15,20.519332885742188 +DHR,2009-01-16,20.443517684936523 +DHR,2009-01-20,19.548900604248047 +DHR,2009-01-21,19.795299530029297 +DHR,2009-01-22,19.61334228515625 +DHR,2009-01-23,19.465503692626953 +DHR,2009-01-26,21.273691177368164 +DHR,2009-01-27,21.70962905883789 +DHR,2009-01-28,21.884002685546875 +DHR,2009-01-29,21.489765167236328 +DHR,2009-01-30,21.20166778564453 +DHR,2009-02-02,21.068992614746094 +DHR,2009-02-03,21.288854598999023 +DHR,2009-02-04,21.402578353881836 +DHR,2009-02-05,21.9749813079834 +DHR,2009-02-06,22.19105339050293 +DHR,2009-02-09,21.956026077270508 +DHR,2009-02-10,21.186504364013672 +DHR,2009-02-11,21.372251510620117 +DHR,2009-02-12,21.364669799804688 +DHR,2009-02-13,21.372251510620117 +DHR,2009-02-17,20.47763442993164 +DHR,2009-02-18,20.428354263305664 +DHR,2009-02-19,20.166793823242188 +DHR,2009-02-20,19.87869644165039 +DHR,2009-02-23,19.457923889160156 +DHR,2009-02-24,19.935556411743164 +DHR,2009-02-25,19.685367584228516 +DHR,2009-02-26,19.5034122467041 +DHR,2009-02-27,19.241849899291992 +DHR,2009-03-02,18.5178165435791 +DHR,2009-03-03,18.843820571899414 +DHR,2009-03-04,19.700531005859375 +DHR,2009-03-05,18.840030670166016 +DHR,2009-03-06,18.692190170288086 +DHR,2009-03-09,18.20697593688965 +DHR,2009-03-10,19.37452507019043 +DHR,2009-03-11,19.75739288330078 +DHR,2009-03-12,20.62926483154297 +DHR,2009-03-13,20.511751174926758 +DHR,2009-03-16,20.48521614074707 +DHR,2009-03-17,20.94768714904785 +DHR,2009-03-18,21.22441291809082 +DHR,2009-03-19,20.74677848815918 +DHR,2009-03-20,20.318422317504883 +DHR,2009-03-23,21.296436309814453 +DHR,2009-03-24,20.905988693237305 +DHR,2009-03-25,21.068992614746094 +DHR,2009-03-26,21.391204833984375 +DHR,2009-03-27,21.015920639038086 +DHR,2009-03-30,20.413192749023438 +DHR,2009-03-31,20.553449630737305 +DHR,2009-04-01,19.905231475830078 +DHR,2009-04-02,20.62926483154297 +DHR,2009-04-03,20.409400939941406 +DHR,2009-04-06,20.4890079498291 +DHR,2009-04-07,20.01516342163086 +DHR,2009-04-08,20.064443588256836 +DHR,2009-04-09,21.44806671142578 +DHR,2009-04-13,21.10689926147461 +DHR,2009-04-14,20.62926483154297 +DHR,2009-04-15,20.299468994140625 +DHR,2009-04-16,20.81501007080078 +DHR,2009-04-17,20.909780502319336 +DHR,2009-04-20,20.163002014160156 +DHR,2009-04-21,20.60651969909668 +DHR,2009-04-22,20.864290237426758 +DHR,2009-04-23,22.001516342163086 +DHR,2009-04-24,22.907506942749023 +DHR,2009-04-27,22.175891876220703 +DHR,2009-04-28,21.796815872192383 +DHR,2009-04-29,22.365428924560547 +DHR,2009-04-30,22.153146743774414 +DHR,2009-05-01,22.43745231628418 +DHR,2009-05-04,23.252464294433594 +DHR,2009-05-05,23.627748489379883 +DHR,2009-05-06,23.55951499938965 +DHR,2009-05-07,23.123577117919922 +DHR,2009-05-08,23.267627716064453 +DHR,2009-05-11,22.903715133666992 +DHR,2009-05-12,22.782411575317383 +DHR,2009-05-13,22.122819900512695 +DHR,2009-05-14,22.031841278076172 +DHR,2009-05-15,21.925701141357422 +DHR,2009-05-18,22.513267517089844 +DHR,2009-05-19,22.729339599609375 +DHR,2009-05-20,22.884761810302734 +DHR,2009-05-21,22.365428924560547 +DHR,2009-05-22,22.44882583618164 +DHR,2009-05-26,23.229719161987305 +DHR,2009-05-27,22.854434967041016 +DHR,2009-05-28,22.748294830322266 +DHR,2009-05-29,22.877180099487305 +DHR,2009-06-01,23.968915939331055 +DHR,2009-06-02,23.794540405273438 +DHR,2009-06-03,23.56330680847168 +DHR,2009-06-04,23.862775802612305 +DHR,2009-06-05,24.13191795349121 +DHR,2009-06-08,24.13949966430664 +DHR,2009-06-09,24.25701332092285 +DHR,2009-06-10,23.946170806884766 +DHR,2009-06-11,23.972707748413086 +DHR,2009-06-12,23.794540405273438 +DHR,2009-06-15,23.445791244506836 +DHR,2009-06-16,22.979530334472656 +DHR,2009-06-17,23.157695770263672 +DHR,2009-06-18,23.27520751953125 +DHR,2009-06-19,23.199392318725586 +DHR,2009-06-22,22.543594360351562 +DHR,2009-06-23,22.55496597290039 +DHR,2009-06-24,22.846853256225586 +DHR,2009-06-25,23.396512985229492 +DHR,2009-06-26,23.79075050354004 +DHR,2009-06-29,23.794540405273438 +DHR,2009-06-30,23.404094696044922 +DHR,2009-07-01,23.188020706176758 +DHR,2009-07-02,22.600454330444336 +DHR,2009-07-06,22.54738426208496 +DHR,2009-07-07,21.978771209716797 +DHR,2009-07-08,21.895374298095703 +DHR,2009-07-09,22.020469665527344 +DHR,2009-07-10,22.141773223876953 +DHR,2009-07-13,22.43745231628418 +DHR,2009-07-14,22.619409561157227 +DHR,2009-07-15,23.233509063720703 +DHR,2009-07-16,23.597421646118164 +DHR,2009-07-17,23.241092681884766 +DHR,2009-07-20,23.99165916442871 +DHR,2009-07-21,24.18498992919922 +DHR,2009-07-22,24.29113006591797 +DHR,2009-07-23,22.964366912841797 +DHR,2009-07-24,23.726308822631836 +DHR,2009-07-27,23.442001342773438 +DHR,2009-07-28,22.994693756103516 +DHR,2009-07-29,23.04018211364746 +DHR,2009-07-30,23.17664909362793 +DHR,2009-07-31,23.214555740356445 +DHR,2009-08-03,23.555723190307617 +DHR,2009-08-04,23.692190170288086 +DHR,2009-08-05,23.214555740356445 +DHR,2009-08-06,23.210765838623047 +DHR,2009-08-07,23.388931274414062 +DHR,2009-08-10,23.252464294433594 +DHR,2009-08-11,22.854434967041016 +DHR,2009-08-12,22.975738525390625 +DHR,2009-08-13,22.774829864501953 +DHR,2009-08-14,22.782411575317383 +DHR,2009-08-17,22.376800537109375 +DHR,2009-08-18,22.687641143798828 +DHR,2009-08-19,22.903715133666992 +DHR,2009-08-20,23.028810501098633 +DHR,2009-08-21,23.464746475219727 +DHR,2009-08-24,23.620166778564453 +DHR,2009-08-25,23.809703826904297 +DHR,2009-08-26,23.64670181274414 +DHR,2009-08-27,23.673236846923828 +DHR,2009-08-28,23.347232818603516 +DHR,2009-08-31,23.013647079467773 +DHR,2009-09-01,22.903715133666992 +DHR,2009-09-02,23.55193328857422 +DHR,2009-09-03,24.317665100097656 +DHR,2009-09-04,24.927976608276367 +DHR,2009-09-08,24.96967315673828 +DHR,2009-09-09,25.235027313232422 +DHR,2009-09-10,25.549659729003906 +DHR,2009-09-11,25.564821243286133 +DHR,2009-09-14,25.754358291625977 +DHR,2009-09-15,25.750568389892578 +DHR,2009-09-16,25.905988693237305 +DHR,2009-09-17,26.00834083557129 +DHR,2009-09-18,25.833965301513672 +DHR,2009-09-21,25.648218154907227 +DHR,2009-09-22,25.902198791503906 +DHR,2009-09-23,25.686126708984375 +DHR,2009-09-24,25.280515670776367 +DHR,2009-09-25,25.060651779174805 +DHR,2009-09-28,25.439727783203125 +DHR,2009-09-29,25.542076110839844 +DHR,2009-09-30,25.519332885742188 +DHR,2009-10-01,24.74980926513672 +DHR,2009-10-02,24.541318893432617 +DHR,2009-10-05,24.65504264831543 +DHR,2009-10-06,24.836997985839844 +DHR,2009-10-07,24.76876449584961 +DHR,2009-10-08,25.23123550415039 +DHR,2009-10-09,25.71645164489746 +DHR,2009-10-12,25.712661743164062 +DHR,2009-10-13,25.826383590698242 +DHR,2009-10-14,26.402578353881836 +DHR,2009-10-15,26.45943832397461 +DHR,2009-10-16,26.250947952270508 +DHR,2009-10-19,26.527671813964844 +DHR,2009-10-20,26.774070739746094 +DHR,2009-10-21,26.751327514648438 +DHR,2009-10-22,26.96360969543457 +DHR,2009-10-23,26.535253524780273 +DHR,2009-10-26,26.167551040649414 +DHR,2009-10-27,26.08794593811035 +DHR,2009-10-28,25.7012882232666 +DHR,2009-10-29,26.22062110900879 +DHR,2009-10-30,25.864290237426758 +DHR,2009-11-02,25.985595703125 +DHR,2009-11-03,26.148597717285156 +DHR,2009-11-04,26.535253524780273 +DHR,2009-11-05,27.111448287963867 +DHR,2009-11-06,27.278240203857422 +DHR,2009-11-09,27.501895904541016 +DHR,2009-11-10,27.55496597290039 +DHR,2009-11-11,27.456405639648438 +DHR,2009-11-12,27.399545669555664 +DHR,2009-11-13,27.517057418823242 +DHR,2009-11-16,27.702804565429688 +DHR,2009-11-17,27.80894660949707 +DHR,2009-11-18,27.403335571289062 +DHR,2009-11-19,27.16830825805664 +DHR,2009-11-20,27.172100067138672 +DHR,2009-11-23,27.494314193725586 +DHR,2009-11-24,27.228961944580078 +DHR,2009-11-25,27.285823822021484 +DHR,2009-11-27,26.978771209716797 +DHR,2009-11-30,26.884002685546875 +DHR,2009-12-01,27.259286880493164 +DHR,2009-12-02,27.240333557128906 +DHR,2009-12-03,27.096284866333008 +DHR,2009-12-04,27.456405639648438 +DHR,2009-12-07,27.45261573791504 +DHR,2009-12-08,27.04700469970703 +DHR,2009-12-09,27.399545669555664 +DHR,2009-12-10,27.34647560119629 +DHR,2009-12-11,27.32373046875 +DHR,2009-12-14,27.630781173706055 +DHR,2009-12-15,27.58529281616211 +DHR,2009-12-16,27.619409561157227 +DHR,2009-12-17,28.222137451171875 +DHR,2009-12-18,28.491281509399414 +DHR,2009-12-21,28.836240768432617 +DHR,2009-12-22,28.673236846923828 +DHR,2009-12-23,28.737680435180664 +DHR,2009-12-24,28.847612380981445 +DHR,2009-12-28,28.733888626098633 +DHR,2009-12-29,28.733888626098633 +DHR,2009-12-30,28.726308822631836 +DHR,2009-12-31,28.506444931030273 +DHR,2010-01-04,28.487491607666016 +DHR,2010-01-05,28.4533748626709 +DHR,2010-01-06,28.506444931030273 +DHR,2010-01-07,28.741470336914062 +DHR,2010-01-08,29.14328956604004 +DHR,2010-01-11,29.473085403442383 +DHR,2010-01-12,29.063684463500977 +DHR,2010-01-13,29.135709762573242 +DHR,2010-01-14,29.25701332092285 +DHR,2010-01-15,28.889310836791992 +DHR,2010-01-19,29.11675453186035 +DHR,2010-01-20,28.8059139251709 +DHR,2010-01-21,28.320697784423828 +DHR,2010-01-22,27.843063354492188 +DHR,2010-01-25,28.248672485351562 +DHR,2010-01-26,28.074298858642578 +DHR,2010-01-27,28.123577117919922 +DHR,2010-01-28,27.619409561157227 +DHR,2010-01-29,27.04700469970703 +DHR,2010-02-01,27.236543655395508 +DHR,2010-02-02,27.69901466369629 +DHR,2010-02-03,27.626989364624023 +DHR,2010-02-04,26.8271427154541 +DHR,2010-02-05,26.918119430541992 +DHR,2010-02-08,26.59211540222168 +DHR,2010-02-09,26.872631072998047 +DHR,2010-02-10,26.906747817993164 +DHR,2010-02-11,27.255496978759766 +DHR,2010-02-12,27.266868591308594 +DHR,2010-02-16,27.862016677856445 +DHR,2010-02-17,28.5178165435791 +DHR,2010-02-18,28.616376876831055 +DHR,2010-02-19,28.79075050354004 +DHR,2010-02-22,28.714935302734375 +DHR,2010-02-23,28.29416275024414 +DHR,2010-02-24,28.248672485351562 +DHR,2010-02-25,28.26004409790039 +DHR,2010-02-26,28.04018211364746 +DHR,2010-03-01,28.56330680847168 +DHR,2010-03-02,28.627748489379883 +DHR,2010-03-03,28.54056167602539 +DHR,2010-03-04,28.76800537109375 +DHR,2010-03-05,29.16982650756836 +DHR,2010-03-08,29.03714942932129 +DHR,2010-03-09,29.39727020263672 +DHR,2010-03-10,29.537527084350586 +DHR,2010-03-11,29.673994064331055 +DHR,2010-03-12,29.61334228515625 +DHR,2010-03-15,29.575435638427734 +DHR,2010-03-16,29.560272216796875 +DHR,2010-03-17,29.344200134277344 +DHR,2010-03-18,29.564064025878906 +DHR,2010-03-19,29.181198120117188 +DHR,2010-03-22,29.3631534576416 +DHR,2010-03-23,29.39727020263672 +DHR,2010-03-24,28.946170806884766 +DHR,2010-03-25,28.987869262695312 +DHR,2010-03-26,29.04473114013672 +DHR,2010-03-29,29.329036712646484 +DHR,2010-03-30,30.659591674804688 +DHR,2010-03-31,30.291887283325195 +DHR,2010-04-01,30.564821243286133 +DHR,2010-04-05,30.667171478271484 +DHR,2010-04-06,30.542076110839844 +DHR,2010-04-07,30.47763442993164 +DHR,2010-04-08,30.269142150878906 +DHR,2010-04-09,30.447309494018555 +DHR,2010-04-12,30.462472915649414 +DHR,2010-04-13,30.034116744995117 +DHR,2010-04-14,30.667171478271484 +DHR,2010-04-15,30.73540687561035 +DHR,2010-04-16,30.26156234741211 +DHR,2010-04-19,30.295679092407227 +DHR,2010-04-20,30.6368465423584 +DHR,2010-04-21,30.88324546813965 +DHR,2010-04-22,31.990144729614258 +DHR,2010-04-23,32.376800537109375 +DHR,2010-04-26,32.221378326416016 +DHR,2010-04-27,31.56178855895996 +DHR,2010-04-28,31.656557083129883 +DHR,2010-04-29,32.22517013549805 +DHR,2010-04-30,31.94844627380371 +DHR,2010-05-03,32.39954376220703 +DHR,2010-05-04,31.512508392333984 +DHR,2010-05-05,31.254737854003906 +DHR,2010-05-06,30.428354263305664 +DHR,2010-05-07,30.25398063659668 +DHR,2010-05-10,31.902957916259766 +DHR,2010-05-11,31.925701141357422 +DHR,2010-05-12,33.13874053955078 +DHR,2010-05-13,32.65731430053711 +DHR,2010-05-14,32.23275375366211 +DHR,2010-05-17,31.993934631347656 +DHR,2010-05-18,31.44048500061035 +DHR,2010-05-19,30.60272979736328 +DHR,2010-05-20,29.772554397583008 +DHR,2010-05-21,30.288097381591797 +DHR,2010-05-24,29.844579696655273 +DHR,2010-05-25,29.89764976501465 +DHR,2010-05-26,29.836997985839844 +DHR,2010-05-27,30.515541076660156 +DHR,2010-05-28,30.090978622436523 +DHR,2010-06-01,29.86353302001953 +DHR,2010-06-02,30.784685134887695 +DHR,2010-06-03,30.890825271606445 +DHR,2010-06-04,29.484458923339844 +DHR,2010-06-07,28.855192184448242 +DHR,2010-06-08,29.063684463500977 +DHR,2010-06-09,28.881729125976562 +DHR,2010-06-10,29.806671142578125 +DHR,2010-06-11,29.821834564208984 +DHR,2010-06-14,30.068233489990234 +DHR,2010-06-15,30.8415470123291 +DHR,2010-06-16,30.87187385559082 +DHR,2010-06-17,30.750568389892578 +DHR,2010-06-18,30.864290237426758 +DHR,2010-06-21,30.720243453979492 +DHR,2010-06-22,30.060651779174805 +DHR,2010-06-23,30.0 +DHR,2010-06-24,29.39348030090332 +DHR,2010-06-25,29.64366912841797 +DHR,2010-06-28,29.431386947631836 +DHR,2010-06-29,28.491281509399414 +DHR,2010-06-30,28.142532348632812 +DHR,2010-07-01,27.79378318786621 +DHR,2010-07-02,27.482942581176758 +DHR,2010-07-06,27.217588424682617 +DHR,2010-07-07,28.210765838623047 +DHR,2010-07-08,28.468536376953125 +DHR,2010-07-09,28.605003356933594 +DHR,2010-07-12,28.445791244506836 +DHR,2010-07-13,28.87793731689453 +DHR,2010-07-14,28.87793731689453 +DHR,2010-07-15,29.075056076049805 +DHR,2010-07-16,28.362396240234375 +DHR,2010-07-19,28.574678421020508 +DHR,2010-07-20,28.90068244934082 +DHR,2010-07-21,28.65807342529297 +DHR,2010-07-22,28.40030288696289 +DHR,2010-07-23,28.855192184448242 +DHR,2010-07-26,29.26459312438965 +DHR,2010-07-27,29.04473114013672 +DHR,2010-07-28,28.824867248535156 +DHR,2010-07-29,29.02198600769043 +DHR,2010-07-30,29.120546340942383 +DHR,2010-08-02,29.575435638427734 +DHR,2010-08-03,29.302501678466797 +DHR,2010-08-04,29.86353302001953 +DHR,2010-08-05,30.098560333251953 +DHR,2010-08-06,29.583017349243164 +DHR,2010-08-09,29.711902618408203 +DHR,2010-08-10,29.5072021484375 +DHR,2010-08-11,28.468536376953125 +DHR,2010-08-12,28.210765838623047 +DHR,2010-08-13,28.06671714782715 +DHR,2010-08-16,28.203184127807617 +DHR,2010-08-17,28.506444931030273 +DHR,2010-08-18,28.31690788269043 +DHR,2010-08-19,27.56633758544922 +DHR,2010-08-20,27.543594360351562 +DHR,2010-08-23,27.558757781982422 +DHR,2010-08-24,27.096284866333008 +DHR,2010-08-25,27.31614875793457 +DHR,2010-08-26,27.20242691040039 +DHR,2010-08-27,27.854434967041016 +DHR,2010-08-30,27.55117416381836 +DHR,2010-08-31,27.543594360351562 +DHR,2010-09-01,28.809703826904297 +DHR,2010-09-02,29.1584529876709 +DHR,2010-09-03,29.742229461669922 +DHR,2010-09-07,29.673994064331055 +DHR,2010-09-08,29.886276245117188 +DHR,2010-09-09,29.939348220825195 +DHR,2010-09-10,30.01516342163086 +DHR,2010-09-13,30.47763442993164 +DHR,2010-09-14,30.47005271911621 +DHR,2010-09-15,30.36391258239746 +DHR,2010-09-16,30.45488929748535 +DHR,2010-09-17,30.917362213134766 +DHR,2010-09-20,31.182714462280273 +DHR,2010-09-21,31.11448097229004 +DHR,2010-09-22,30.811220169067383 +DHR,2010-09-23,30.409400939941406 +DHR,2010-09-24,31.258529663085938 +DHR,2010-09-27,30.932525634765625 +DHR,2010-09-28,31.425321578979492 +DHR,2010-09-29,30.758150100708008 +DHR,2010-09-30,30.788476943969727 +DHR,2010-10-01,30.62926483154297 +DHR,2010-10-04,30.113723754882812 +DHR,2010-10-05,30.917362213134766 +DHR,2010-10-06,30.99317741394043 +DHR,2010-10-07,30.87187385559082 +DHR,2010-10-08,31.379833221435547 +DHR,2010-10-11,31.311599731445312 +DHR,2010-10-12,31.357088088989258 +DHR,2010-10-13,31.865049362182617 +DHR,2010-10-14,31.72100067138672 +DHR,2010-10-15,31.781652450561523 +DHR,2010-10-18,31.81955909729004 +DHR,2010-10-19,31.243366241455078 +DHR,2010-10-20,31.531463623046875 +DHR,2010-10-21,32.8809700012207 +DHR,2010-10-22,32.73692321777344 +DHR,2010-10-25,32.49431228637695 +DHR,2010-10-26,32.57770919799805 +DHR,2010-10-27,32.517059326171875 +DHR,2010-10-28,32.653526306152344 +DHR,2010-10-29,32.873390197753906 +DHR,2010-11-01,32.7520866394043 +DHR,2010-11-02,33.115997314453125 +DHR,2010-11-03,33.206974029541016 +DHR,2010-11-04,33.88930892944336 +DHR,2010-11-05,34.116756439208984 +DHR,2010-11-08,33.578468322753906 +DHR,2010-11-09,32.90371322631836 +DHR,2010-11-10,33.115997314453125 +DHR,2010-11-11,33.42683792114258 +DHR,2010-11-12,33.01743698120117 +DHR,2010-11-15,33.191810607910156 +DHR,2010-11-16,32.44882583618164 +DHR,2010-11-17,32.28203201293945 +DHR,2010-11-18,32.77482986450195 +DHR,2010-11-19,33.12357711791992 +DHR,2010-11-22,33.0932502746582 +DHR,2010-11-23,32.638362884521484 +DHR,2010-11-24,33.54056167602539 +DHR,2010-11-26,33.33586120605469 +DHR,2010-11-29,32.850643157958984 +DHR,2010-11-30,32.78999328613281 +DHR,2010-12-01,33.449581146240234 +DHR,2010-12-02,33.73767852783203 +DHR,2010-12-03,33.79833221435547 +DHR,2010-12-06,33.91963577270508 +DHR,2010-12-07,34.38210678100586 +DHR,2010-12-08,34.473087310791016 +DHR,2010-12-09,34.50341033935547 +DHR,2010-12-10,34.776344299316406 +DHR,2010-12-13,34.715694427490234 +DHR,2010-12-14,34.670204162597656 +DHR,2010-12-15,34.806671142578125 +DHR,2010-12-16,35.47384262084961 +DHR,2010-12-17,35.48142623901367 +DHR,2010-12-20,35.46626281738281 +DHR,2010-12-21,35.913570404052734 +DHR,2010-12-22,35.73161315917969 +DHR,2010-12-23,35.73161315917969 +DHR,2010-12-27,35.78468322753906 +DHR,2010-12-28,35.81501007080078 +DHR,2010-12-29,35.75436019897461 +DHR,2010-12-30,35.73919677734375 +DHR,2010-12-31,35.761940002441406 +DHR,2011-01-03,35.777103424072266 +DHR,2011-01-04,35.57240295410156 +DHR,2011-01-05,35.53449630737305 +DHR,2011-01-06,35.5572395324707 +DHR,2011-01-07,35.53449630737305 +DHR,2011-01-10,35.087188720703125 +DHR,2011-01-11,35.390445709228516 +DHR,2011-01-12,35.70886993408203 +DHR,2011-01-13,35.549659729003906 +DHR,2011-01-14,35.74677658081055 +DHR,2011-01-18,35.95147705078125 +DHR,2011-01-19,35.655799865722656 +DHR,2011-01-20,35.072025299072266 +DHR,2011-01-21,35.10234832763672 +DHR,2011-01-24,35.913570404052734 +DHR,2011-01-25,35.76952362060547 +DHR,2011-01-26,35.86050033569336 +DHR,2011-01-27,35.36770248413086 +DHR,2011-01-28,34.912811279296875 +DHR,2011-01-31,34.92039489746094 +DHR,2011-02-01,36.08036422729492 +DHR,2011-02-02,36.148597717285156 +DHR,2011-02-03,35.97422409057617 +DHR,2011-02-04,36.376041412353516 +DHR,2011-02-07,37.17210006713867 +DHR,2011-02-08,37.71038818359375 +DHR,2011-02-09,37.78620147705078 +DHR,2011-02-10,38.67323684692383 +DHR,2011-02-11,39.12812805175781 +DHR,2011-02-14,38.961334228515625 +DHR,2011-02-15,38.96891784667969 +DHR,2011-02-16,38.86277389526367 +DHR,2011-02-17,38.77937698364258 +DHR,2011-02-18,39.26459503173828 +DHR,2011-02-22,38.26383590698242 +DHR,2011-02-23,37.59666442871094 +DHR,2011-02-24,37.72555160522461 +DHR,2011-02-25,38.29416275024414 +DHR,2011-02-28,38.362396240234375 +DHR,2011-03-01,37.467777252197266 +DHR,2011-03-02,38.081878662109375 +DHR,2011-03-03,38.733890533447266 +DHR,2011-03-04,38.483699798583984 +DHR,2011-03-07,38.01364517211914 +DHR,2011-03-08,39.037147521972656 +DHR,2011-03-09,39.15845489501953 +DHR,2011-03-10,38.218345642089844 +DHR,2011-03-11,38.96891784667969 +DHR,2011-03-14,38.62774658203125 +DHR,2011-03-15,38.24867248535156 +DHR,2011-03-16,37.47536087036133 +DHR,2011-03-17,37.778621673583984 +DHR,2011-03-18,38.218345642089844 +DHR,2011-03-21,38.88551712036133 +DHR,2011-03-22,38.870357513427734 +DHR,2011-03-23,39.0219841003418 +DHR,2011-03-24,39.097801208496094 +DHR,2011-03-25,39.35557174682617 +DHR,2011-03-28,39.07505798339844 +DHR,2011-03-29,39.37073516845703 +DHR,2011-03-30,39.39347839355469 +DHR,2011-03-31,39.347991943359375 +DHR,2011-04-01,39.85594940185547 +DHR,2011-04-04,39.65125274658203 +DHR,2011-04-05,39.62850570678711 +DHR,2011-04-06,39.55269241333008 +DHR,2011-04-07,39.46171188354492 +DHR,2011-04-08,39.082637786865234 +DHR,2011-04-11,39.2191047668457 +DHR,2011-04-12,39.12054443359375 +DHR,2011-04-13,39.545108795166016 +DHR,2011-04-14,39.363155364990234 +DHR,2011-04-15,39.962093353271484 +DHR,2011-04-18,39.43138885498047 +DHR,2011-04-19,39.90902328491211 +DHR,2011-04-20,40.60652160644531 +DHR,2011-04-21,40.318424224853516 +DHR,2011-04-25,39.75739288330078 +DHR,2011-04-26,41.13722610473633 +DHR,2011-04-27,41.902957916259766 +DHR,2011-04-28,42.28203201293945 +DHR,2011-04-29,41.880210876464844 +DHR,2011-05-02,41.880210876464844 +DHR,2011-05-03,41.902957916259766 +DHR,2011-05-04,41.690673828125 +DHR,2011-05-05,41.04624557495117 +DHR,2011-05-06,41.10689926147461 +DHR,2011-05-09,41.425323486328125 +DHR,2011-05-10,41.75132751464844 +DHR,2011-05-11,40.947689056396484 +DHR,2011-05-12,41.1978759765625 +DHR,2011-05-13,40.83396530151367 +DHR,2011-05-16,40.932525634765625 +DHR,2011-05-17,40.59893798828125 +DHR,2011-05-18,41.61486053466797 +DHR,2011-05-19,41.865047454833984 +DHR,2011-05-20,41.44048309326172 +DHR,2011-05-23,40.72782516479492 +DHR,2011-05-24,40.37149429321289 +DHR,2011-05-25,40.87187194824219 +DHR,2011-05-26,40.667171478271484 +DHR,2011-05-27,41.2736930847168 +DHR,2011-05-31,41.34192657470703 +DHR,2011-06-01,39.75739288330078 +DHR,2011-06-02,40.09856033325195 +DHR,2011-06-03,39.34040832519531 +DHR,2011-06-06,39.13570785522461 +DHR,2011-06-07,39.378318786621094 +DHR,2011-06-08,39.23426818847656 +DHR,2011-06-09,39.681575775146484 +DHR,2011-06-10,39.0219841003418 +DHR,2011-06-13,38.91584396362305 +DHR,2011-06-14,39.696739196777344 +DHR,2011-06-15,39.211524963378906 +DHR,2011-06-16,39.12812805175781 +DHR,2011-06-17,39.3025016784668 +DHR,2011-06-20,39.41622543334961 +DHR,2011-06-21,40.23502731323242 +DHR,2011-06-22,40.06065368652344 +DHR,2011-06-23,39.560272216796875 +DHR,2011-06-24,38.90068054199219 +DHR,2011-06-27,38.77179718017578 +DHR,2011-06-28,39.529945373535156 +DHR,2011-06-29,39.529945373535156 +DHR,2011-06-30,40.174373626708984 +DHR,2011-07-01,41.33434295654297 +DHR,2011-07-05,41.22820281982422 +DHR,2011-07-06,41.45564651489258 +DHR,2011-07-07,41.73616409301758 +DHR,2011-07-08,41.34950637817383 +DHR,2011-07-11,40.561031341552734 +DHR,2011-07-12,40.40182113647461 +DHR,2011-07-13,40.48521423339844 +DHR,2011-07-14,39.7877197265625 +DHR,2011-07-15,39.89385986328125 +DHR,2011-07-18,39.7877197265625 +DHR,2011-07-19,40.189537048339844 +DHR,2011-07-20,40.26535415649414 +DHR,2011-07-21,39.74980926513672 +DHR,2011-07-22,39.188777923583984 +DHR,2011-07-25,39.067474365234375 +DHR,2011-07-26,38.21076583862305 +DHR,2011-07-27,37.32373046875 +DHR,2011-07-28,37.0356330871582 +DHR,2011-07-29,37.23275375366211 +DHR,2011-08-01,36.71720886230469 +DHR,2011-08-02,35.30705261230469 +DHR,2011-08-03,35.48142623901367 +DHR,2011-08-04,33.472328186035156 +DHR,2011-08-05,33.73767852783203 +DHR,2011-08-08,31.22820281982422 +DHR,2011-08-09,32.58529281616211 +DHR,2011-08-10,31.417741775512695 +DHR,2011-08-11,32.865806579589844 +DHR,2011-08-12,33.47990798950195 +DHR,2011-08-15,33.90447235107422 +DHR,2011-08-16,33.47990798950195 +DHR,2011-08-17,33.085670471191406 +DHR,2011-08-18,31.175132751464844 +DHR,2011-08-19,30.87187385559082 +DHR,2011-08-22,30.73540687561035 +DHR,2011-08-23,31.652767181396484 +DHR,2011-08-24,32.76724624633789 +DHR,2011-08-25,31.81955909729004 +DHR,2011-08-26,32.517059326171875 +DHR,2011-08-29,33.56330490112305 +DHR,2011-08-30,34.1546630859375 +DHR,2011-08-31,34.730857849121094 +DHR,2011-09-01,33.821075439453125 +DHR,2011-09-02,32.638362884521484 +DHR,2011-09-06,32.54738235473633 +DHR,2011-09-07,33.54056167602539 +DHR,2011-09-08,32.971946716308594 +DHR,2011-09-09,32.28961181640625 +DHR,2011-09-12,33.03260040283203 +DHR,2011-09-13,33.487491607666016 +DHR,2011-09-14,34.313873291015625 +DHR,2011-09-15,35.13267517089844 +DHR,2011-09-16,34.82941436767578 +DHR,2011-09-19,34.88248825073242 +DHR,2011-09-20,35.056861877441406 +DHR,2011-09-21,33.9499626159668 +DHR,2011-09-22,32.3881721496582 +DHR,2011-09-23,32.380592346191406 +DHR,2011-09-26,32.9643669128418 +DHR,2011-09-27,33.54814147949219 +DHR,2011-09-28,32.41849899291992 +DHR,2011-09-29,33.00227355957031 +DHR,2011-09-30,31.796815872192383 +DHR,2011-10-03,30.644428253173828 +DHR,2011-10-04,31.250947952270508 +DHR,2011-10-05,31.630022048950195 +DHR,2011-10-06,32.34268569946289 +DHR,2011-10-07,32.054588317871094 +DHR,2011-10-10,33.502655029296875 +DHR,2011-10-11,33.472328186035156 +DHR,2011-10-12,34.21531677246094 +DHR,2011-10-13,34.00303268432617 +DHR,2011-10-14,34.40485382080078 +DHR,2011-10-17,33.33586120605469 +DHR,2011-10-18,34.192569732666016 +DHR,2011-10-19,33.41925811767578 +DHR,2011-10-20,34.33662033081055 +DHR,2011-10-21,35.564823150634766 +DHR,2011-10-24,36.603485107421875 +DHR,2011-10-25,35.95147705078125 +DHR,2011-10-26,36.24715805053711 +DHR,2011-10-27,37.79378128051758 +DHR,2011-10-28,38.55951690673828 +DHR,2011-10-31,36.656558990478516 +DHR,2011-11-01,35.898406982421875 +DHR,2011-11-02,36.762699127197266 +DHR,2011-11-03,37.179683685302734 +DHR,2011-11-04,36.95981979370117 +DHR,2011-11-07,37.164520263671875 +DHR,2011-11-08,37.619407653808594 +DHR,2011-11-09,36.421531677246094 +DHR,2011-11-10,36.8385124206543 +DHR,2011-11-11,37.68764114379883 +DHR,2011-11-14,37.35405731201172 +DHR,2011-11-15,37.52084732055664 +DHR,2011-11-16,36.56557846069336 +DHR,2011-11-17,35.66337966918945 +DHR,2011-11-18,35.87566375732422 +DHR,2011-11-21,35.04169845581055 +DHR,2011-11-22,34.90523147583008 +DHR,2011-11-23,33.858985900878906 +DHR,2011-11-25,33.78316879272461 +DHR,2011-11-28,35.07960510253906 +DHR,2011-11-29,35.29188919067383 +DHR,2011-11-30,36.67930221557617 +DHR,2011-12-01,36.70204544067383 +DHR,2011-12-02,36.01213073730469 +DHR,2011-12-05,36.11069107055664 +DHR,2011-12-06,36.39878845214844 +DHR,2011-12-07,35.89082717895508 +DHR,2011-12-08,34.806671142578125 +DHR,2011-12-09,35.57240295410156 +DHR,2011-12-12,34.63229751586914 +DHR,2011-12-13,34.38969039916992 +DHR,2011-12-14,34.8521614074707 +DHR,2011-12-15,35.01137161254883 +DHR,2011-12-16,35.15542221069336 +DHR,2011-12-19,35.03411865234375 +DHR,2011-12-20,36.376041412353516 +DHR,2011-12-21,35.73919677734375 +DHR,2011-12-22,35.61789321899414 +DHR,2011-12-23,36.22441101074219 +DHR,2011-12-27,36.1334342956543 +DHR,2011-12-28,35.51933288574219 +DHR,2011-12-29,35.99696731567383 +DHR,2011-12-30,35.66337966918945 +DHR,2012-01-03,36.73237228393555 +DHR,2012-01-04,36.66413879394531 +DHR,2012-01-05,36.8385124206543 +DHR,2012-01-06,36.641395568847656 +DHR,2012-01-09,36.8309326171875 +DHR,2012-01-10,37.71038818359375 +DHR,2012-01-11,38.1046257019043 +DHR,2012-01-12,38.5140266418457 +DHR,2012-01-13,38.27899932861328 +DHR,2012-01-17,38.53676986694336 +DHR,2012-01-18,39.105384826660156 +DHR,2012-01-19,39.05989456176758 +DHR,2012-01-20,38.92342758178711 +DHR,2012-01-23,39.347991943359375 +DHR,2012-01-24,40.03032684326172 +DHR,2012-01-25,40.2047004699707 +DHR,2012-01-26,39.90902328491211 +DHR,2012-01-27,39.62092590332031 +DHR,2012-01-30,39.74980926513672 +DHR,2012-01-31,39.810462951660156 +DHR,2012-02-01,40.15163040161133 +DHR,2012-02-02,39.916603088378906 +DHR,2012-02-03,40.083396911621094 +DHR,2012-02-06,40.04549026489258 +DHR,2012-02-07,39.75739288330078 +DHR,2012-02-08,39.454132080078125 +DHR,2012-02-09,39.65883255004883 +DHR,2012-02-10,39.067474365234375 +DHR,2012-02-13,39.35557174682617 +DHR,2012-02-14,39.2191047668457 +DHR,2012-02-15,38.83245086669922 +DHR,2012-02-16,39.719482421875 +DHR,2012-02-17,39.74980926513672 +DHR,2012-02-21,40.34874725341797 +DHR,2012-02-22,40.26535415649414 +DHR,2012-02-23,40.545867919921875 +DHR,2012-02-24,40.424564361572266 +DHR,2012-02-27,40.32600402832031 +DHR,2012-02-28,40.46247100830078 +DHR,2012-02-29,40.053070068359375 +DHR,2012-03-01,40.09097671508789 +DHR,2012-03-02,40.44730758666992 +DHR,2012-03-05,40.295677185058594 +DHR,2012-03-06,39.575435638427734 +DHR,2012-03-07,39.810462951660156 +DHR,2012-03-08,40.189537048339844 +DHR,2012-03-09,40.44730758666992 +DHR,2012-03-12,40.67475509643555 +DHR,2012-03-13,41.52388381958008 +DHR,2012-03-14,41.30401611328125 +DHR,2012-03-15,41.66035079956055 +DHR,2012-03-16,41.69825744628906 +DHR,2012-03-19,41.637603759765625 +DHR,2012-03-20,41.37983322143555 +DHR,2012-03-21,41.44806671142578 +DHR,2012-03-22,41.281272888183594 +DHR,2012-03-23,41.22062301635742 +DHR,2012-03-26,41.69825744628906 +DHR,2012-03-27,41.918121337890625 +DHR,2012-03-28,41.52388381958008 +DHR,2012-03-29,41.72100067138672 +DHR,2012-03-30,42.45640563964844 +DHR,2012-04-02,42.50947570800781 +DHR,2012-04-03,42.33510208129883 +DHR,2012-04-04,41.887794494628906 +DHR,2012-04-05,41.78923416137695 +DHR,2012-04-09,41.38741683959961 +DHR,2012-04-10,40.053070068359375 +DHR,2012-04-11,40.86429214477539 +DHR,2012-04-12,41.31159973144531 +DHR,2012-04-13,40.84912872314453 +DHR,2012-04-16,40.97043228149414 +DHR,2012-04-17,41.53904342651367 +DHR,2012-04-18,41.46323013305664 +DHR,2012-04-19,40.18195724487305 +DHR,2012-04-20,40.2880973815918 +DHR,2012-04-23,39.977256774902344 +DHR,2012-04-24,40.333587646484375 +DHR,2012-04-25,40.48521423339844 +DHR,2012-04-26,41.023502349853516 +DHR,2012-04-27,41.46323013305664 +DHR,2012-04-30,41.10689926147461 +DHR,2012-05-01,41.38741683959961 +DHR,2012-05-02,41.288856506347656 +DHR,2012-05-03,40.87187194824219 +DHR,2012-05-04,40.636844635009766 +DHR,2012-05-07,40.65959167480469 +DHR,2012-05-08,41.068992614746094 +DHR,2012-05-09,40.83396530151367 +DHR,2012-05-10,40.73540496826172 +DHR,2012-05-11,40.682334899902344 +DHR,2012-05-14,40.23502731323242 +DHR,2012-05-15,40.11372375488281 +DHR,2012-05-16,39.75739288330078 +DHR,2012-05-17,39.332828521728516 +DHR,2012-05-18,39.097801208496094 +DHR,2012-05-21,39.93934631347656 +DHR,2012-05-22,39.5072021484375 +DHR,2012-05-23,39.99241638183594 +DHR,2012-05-24,40.053070068359375 +DHR,2012-05-25,40.0 +DHR,2012-05-29,40.530704498291016 +DHR,2012-05-30,39.55269241333008 +DHR,2012-05-31,39.40106201171875 +DHR,2012-06-01,37.77103805541992 +DHR,2012-06-04,37.93024826049805 +DHR,2012-06-05,38.14253234863281 +DHR,2012-06-06,38.90826416015625 +DHR,2012-06-07,38.75663375854492 +DHR,2012-06-08,39.052310943603516 +DHR,2012-06-11,38.483699798583984 +DHR,2012-06-12,39.02956771850586 +DHR,2012-06-13,38.61258316040039 +DHR,2012-06-14,38.976497650146484 +DHR,2012-06-15,39.188777923583984 +DHR,2012-06-18,39.34040832519531 +DHR,2012-06-19,40.04549026489258 +DHR,2012-06-20,39.86353302001953 +DHR,2012-06-21,38.824867248535156 +DHR,2012-06-22,39.05989456176758 +DHR,2012-06-25,38.32448959350586 +DHR,2012-06-26,38.15011215209961 +DHR,2012-06-27,38.392723083496094 +DHR,2012-06-28,37.854434967041016 +DHR,2012-06-29,39.484458923339844 +DHR,2012-07-02,39.49203872680664 +DHR,2012-07-03,39.92418670654297 +DHR,2012-07-05,39.68915939331055 +DHR,2012-07-06,38.946170806884766 +DHR,2012-07-09,38.70356369018555 +DHR,2012-07-10,38.58226013183594 +DHR,2012-07-11,38.134952545166016 +DHR,2012-07-12,37.55117416381836 +DHR,2012-07-13,38.43062973022461 +DHR,2012-07-16,38.12736892700195 +DHR,2012-07-17,38.53676986694336 +DHR,2012-07-18,39.5072021484375 +DHR,2012-07-19,38.75663375854492 +DHR,2012-07-20,38.77179718017578 +DHR,2012-07-23,38.5140266418457 +DHR,2012-07-24,37.99848556518555 +DHR,2012-07-25,38.733890533447266 +DHR,2012-07-26,39.46171188354492 +DHR,2012-07-27,40.06065368652344 +DHR,2012-07-30,40.037906646728516 +DHR,2012-07-31,40.037906646728516 +DHR,2012-08-01,40.25777053833008 +DHR,2012-08-02,40.053070068359375 +DHR,2012-08-03,40.454891204833984 +DHR,2012-08-06,40.15163040161133 +DHR,2012-08-07,40.424564361572266 +DHR,2012-08-08,40.39423751831055 +DHR,2012-08-09,40.16679382324219 +DHR,2012-08-10,40.545867919921875 +DHR,2012-08-13,40.88703536987305 +DHR,2012-08-14,40.621681213378906 +DHR,2012-08-15,40.61410140991211 +DHR,2012-08-16,40.47763442993164 +DHR,2012-08-17,40.7808952331543 +DHR,2012-08-20,40.76573181152344 +DHR,2012-08-21,40.561031341552734 +DHR,2012-08-22,40.71266174316406 +DHR,2012-08-23,40.303260803222656 +DHR,2012-08-24,40.409400939941406 +DHR,2012-08-27,40.48521423339844 +DHR,2012-08-28,40.46247100830078 +DHR,2012-08-29,40.41698455810547 +DHR,2012-08-30,40.174373626708984 +DHR,2012-08-31,40.61410140991211 +DHR,2012-09-04,40.09856033325195 +DHR,2012-09-05,40.06065368652344 +DHR,2012-09-06,41.29643630981445 +DHR,2012-09-07,41.743743896484375 +DHR,2012-09-10,41.008338928222656 +DHR,2012-09-11,41.34950637817383 +DHR,2012-09-12,41.53904342651367 +DHR,2012-09-13,42.009098052978516 +DHR,2012-09-14,41.516300201416016 +DHR,2012-09-17,41.57695388793945 +DHR,2012-09-18,42.19863510131836 +DHR,2012-09-19,42.100074768066406 +DHR,2012-09-20,41.71342086791992 +DHR,2012-09-21,41.622440338134766 +DHR,2012-09-24,41.501136779785156 +DHR,2012-09-25,41.36466979980469 +DHR,2012-09-26,41.72100067138672 +DHR,2012-09-27,42.039424896240234 +DHR,2012-09-28,41.81197738647461 +DHR,2012-10-01,42.64594268798828 +DHR,2012-10-02,42.35026550292969 +DHR,2012-10-03,42.78999328613281 +DHR,2012-10-04,42.873390197753906 +DHR,2012-10-05,42.80515670776367 +DHR,2012-10-08,43.085670471191406 +DHR,2012-10-09,42.024261474609375 +DHR,2012-10-10,41.94844436645508 +DHR,2012-10-11,42.40333557128906 +DHR,2012-10-12,42.40333557128906 +DHR,2012-10-15,42.67626953125 +DHR,2012-10-16,42.91129684448242 +DHR,2012-10-17,42.532222747802734 +DHR,2012-10-18,40.52312469482422 +DHR,2012-10-19,40.439727783203125 +DHR,2012-10-22,40.04549026489258 +DHR,2012-10-23,39.719482421875 +DHR,2012-10-24,39.61334228515625 +DHR,2012-10-25,39.61334228515625 +DHR,2012-10-26,39.24943161010742 +DHR,2012-10-31,39.2191047668457 +DHR,2012-11-01,39.65125274658203 +DHR,2012-11-02,39.38589859008789 +DHR,2012-11-05,39.575435638427734 +DHR,2012-11-06,40.03032684326172 +DHR,2012-11-07,39.40106201171875 +DHR,2012-11-08,39.32524490356445 +DHR,2012-11-09,39.438968658447266 +DHR,2012-11-12,39.47687530517578 +DHR,2012-11-13,39.5072021484375 +DHR,2012-11-14,38.976497650146484 +DHR,2012-11-15,39.105384826660156 +DHR,2012-11-16,39.41622543334961 +DHR,2012-11-19,40.10614013671875 +DHR,2012-11-20,39.90902328491211 +DHR,2012-11-21,40.2122802734375 +DHR,2012-11-23,40.55345153808594 +DHR,2012-11-26,39.946929931640625 +DHR,2012-11-27,39.58301544189453 +DHR,2012-11-28,40.03032684326172 +DHR,2012-11-29,40.667171478271484 +DHR,2012-11-30,40.917362213134766 +DHR,2012-12-03,40.5003776550293 +DHR,2012-12-04,40.37149429321289 +DHR,2012-12-05,40.44730758666992 +DHR,2012-12-06,40.23502731323242 +DHR,2012-12-07,40.561031341552734 +DHR,2012-12-10,40.4927978515625 +DHR,2012-12-11,40.58377456665039 +DHR,2012-12-12,41.44806671142578 +DHR,2012-12-13,41.61486053466797 +DHR,2012-12-14,41.33434295654297 +DHR,2012-12-17,42.00151443481445 +DHR,2012-12-18,42.70659637451172 +DHR,2012-12-19,42.20621871948242 +DHR,2012-12-20,42.835479736328125 +DHR,2012-12-21,42.501895904541016 +DHR,2012-12-24,42.41091537475586 +DHR,2012-12-26,42.19863510131836 +DHR,2012-12-27,42.28961181640625 +DHR,2012-12-28,41.71342086791992 +DHR,2012-12-31,42.380592346191406 +DHR,2013-01-02,43.578468322753906 +DHR,2013-01-03,43.995452880859375 +DHR,2013-01-04,44.04093933105469 +DHR,2013-01-07,44.04093933105469 +DHR,2013-01-08,43.730098724365234 +DHR,2013-01-09,45.33737564086914 +DHR,2013-01-10,45.48142623901367 +DHR,2013-01-11,45.32221221923828 +DHR,2013-01-14,45.178165435791016 +DHR,2013-01-15,45.48142623901367 +DHR,2013-01-16,45.542076110839844 +DHR,2013-01-17,46.02729415893555 +DHR,2013-01-18,45.87566375732422 +DHR,2013-01-22,45.792266845703125 +DHR,2013-01-23,45.8377571105957 +DHR,2013-01-24,45.868080139160156 +DHR,2013-01-25,45.898406982421875 +DHR,2013-01-28,46.02729415893555 +DHR,2013-01-29,46.24715805053711 +DHR,2013-01-30,45.48900604248047 +DHR,2013-01-31,45.435935974121094 +DHR,2013-02-01,45.8453369140625 +DHR,2013-02-04,45.45867919921875 +DHR,2013-02-05,46.004547119140625 +DHR,2013-02-06,45.81501007080078 +DHR,2013-02-07,45.61789321899414 +DHR,2013-02-08,46.10310745239258 +DHR,2013-02-11,46.004547119140625 +DHR,2013-02-12,46.22441101074219 +DHR,2013-02-13,46.26232147216797 +DHR,2013-02-14,46.36846160888672 +DHR,2013-02-15,46.762699127197266 +DHR,2013-02-19,46.853675842285156 +DHR,2013-02-20,46.22441101074219 +DHR,2013-02-21,46.23957443237305 +DHR,2013-02-22,46.59590530395508 +DHR,2013-02-25,45.405609130859375 +DHR,2013-02-26,45.716453552246094 +DHR,2013-02-27,46.42911148071289 +DHR,2013-02-28,46.70204544067383 +DHR,2013-03-01,46.67930221557617 +DHR,2013-03-04,46.747535705566406 +DHR,2013-03-05,47.17210006713867 +DHR,2013-03-06,46.8309326171875 +DHR,2013-03-07,46.56557846069336 +DHR,2013-03-08,46.95981979370117 +DHR,2013-03-11,47.20242691040039 +DHR,2013-03-12,47.126609802246094 +DHR,2013-03-13,47.09628677368164 +DHR,2013-03-14,47.46019744873047 +DHR,2013-03-15,47.498104095458984 +DHR,2013-03-18,46.86125946044922 +DHR,2013-03-19,46.45943832397461 +DHR,2013-03-20,46.482181549072266 +DHR,2013-03-21,46.391204833984375 +DHR,2013-03-22,46.75511932373047 +DHR,2013-03-25,46.27748489379883 +DHR,2013-03-26,46.884002685546875 +DHR,2013-03-27,46.884002685546875 +DHR,2013-03-28,47.1190299987793 +DHR,2013-04-01,46.84609603881836 +DHR,2013-04-02,46.808189392089844 +DHR,2013-04-03,46.315391540527344 +DHR,2013-04-04,46.0576171875 +DHR,2013-04-05,45.90599060058594 +DHR,2013-04-08,46.07278060913086 +DHR,2013-04-09,45.898406982421875 +DHR,2013-04-10,46.8385124206543 +DHR,2013-04-11,46.95981979370117 +DHR,2013-04-12,46.671722412109375 +DHR,2013-04-15,45.420772552490234 +DHR,2013-04-16,46.21683120727539 +DHR,2013-04-17,45.29188919067383 +DHR,2013-04-18,44.01061248779297 +DHR,2013-04-19,44.806671142578125 +DHR,2013-04-22,44.72327423095703 +DHR,2013-04-23,44.79909133911133 +DHR,2013-04-24,45.45867919921875 +DHR,2013-04-25,45.822593688964844 +DHR,2013-04-26,45.443519592285156 +DHR,2013-04-29,45.66337966918945 +DHR,2013-04-30,46.20166778564453 +DHR,2013-05-01,45.59514617919922 +DHR,2013-05-02,45.8377571105957 +DHR,2013-05-03,46.09552764892578 +DHR,2013-05-06,46.482181549072266 +DHR,2013-05-07,46.64897537231445 +DHR,2013-05-08,46.73237228393555 +DHR,2013-05-09,46.808189392089844 +DHR,2013-05-10,46.92949295043945 +DHR,2013-05-13,46.70204544067383 +DHR,2013-05-14,46.89158630371094 +DHR,2013-05-15,47.05079650878906 +DHR,2013-05-16,47.21000671386719 +DHR,2013-05-17,47.95299530029297 +DHR,2013-05-20,48.574676513671875 +DHR,2013-05-21,48.40030288696289 +DHR,2013-05-22,47.58150100708008 +DHR,2013-05-23,47.300987243652344 +DHR,2013-05-24,47.08112335205078 +DHR,2013-05-28,47.45261764526367 +DHR,2013-05-29,47.164520263671875 +DHR,2013-05-30,47.38438034057617 +DHR,2013-05-31,46.868839263916016 +DHR,2013-06-03,47.285823822021484 +DHR,2013-06-04,46.84609603881836 +DHR,2013-06-05,45.822593688964844 +DHR,2013-06-06,45.81501007080078 +DHR,2013-06-07,47.08112335205078 +DHR,2013-06-10,47.22517013549805 +DHR,2013-06-11,47.164520263671875 +DHR,2013-06-12,46.550418853759766 +DHR,2013-06-13,47.36922073364258 +DHR,2013-06-14,47.39954376220703 +DHR,2013-06-17,48.04397201538086 +DHR,2013-06-18,48.79454040527344 +DHR,2013-06-19,48.27899932861328 +DHR,2013-06-20,47.20242691040039 +DHR,2013-06-21,47.08870315551758 +DHR,2013-06-24,46.747535705566406 +DHR,2013-06-25,47.23275375366211 +DHR,2013-06-26,48.02880859375 +DHR,2013-06-27,48.24867248535156 +DHR,2013-06-28,47.990901947021484 +DHR,2013-07-01,49.052310943603516 +DHR,2013-07-02,48.27899932861328 +DHR,2013-07-03,48.241092681884766 +DHR,2013-07-05,48.976497650146484 +DHR,2013-07-08,48.855194091796875 +DHR,2013-07-09,50.50796127319336 +DHR,2013-07-10,51.4025764465332 +DHR,2013-07-11,51.81956100463867 +DHR,2013-07-12,51.69825744628906 +DHR,2013-07-15,51.85746765136719 +DHR,2013-07-16,51.607276916503906 +DHR,2013-07-17,51.865047454833984 +DHR,2013-07-18,51.36466979980469 +DHR,2013-07-19,52.07733154296875 +DHR,2013-07-22,51.6830940246582 +DHR,2013-07-23,51.4783935546875 +DHR,2013-07-24,51.2736930847168 +DHR,2013-07-25,51.008338928222656 +DHR,2013-07-26,50.58377456665039 +DHR,2013-07-29,50.94010543823242 +DHR,2013-07-30,50.92494201660156 +DHR,2013-07-31,51.053829193115234 +DHR,2013-08-01,51.281272888183594 +DHR,2013-08-02,50.97043228149414 +DHR,2013-08-05,50.88703536987305 +DHR,2013-08-06,50.83396530151367 +DHR,2013-08-07,51.16754913330078 +DHR,2013-08-08,51.04624557495117 +DHR,2013-08-09,50.788475036621094 +DHR,2013-08-12,50.43214416503906 +DHR,2013-08-13,51.2736930847168 +DHR,2013-08-14,50.545867919921875 +DHR,2013-08-15,50.424564361572266 +DHR,2013-08-16,50.59135818481445 +DHR,2013-08-19,50.689918518066406 +DHR,2013-08-20,50.280517578125 +DHR,2013-08-21,50.174373626708984 +DHR,2013-08-22,51.01592254638672 +DHR,2013-08-23,51.053829193115234 +DHR,2013-08-26,50.52312469482422 +DHR,2013-08-27,49.58301544189453 +DHR,2013-08-28,49.4996223449707 +DHR,2013-08-29,49.74222946166992 +DHR,2013-08-30,49.67399597167969 +DHR,2013-09-03,49.93934631347656 +DHR,2013-09-04,50.80363845825195 +DHR,2013-09-05,50.962852478027344 +DHR,2013-09-06,50.667171478271484 +DHR,2013-09-09,51.288856506347656 +DHR,2013-09-10,51.902957916259766 +DHR,2013-09-11,52.54738235473633 +DHR,2013-09-12,52.653526306152344 +DHR,2013-09-13,52.888553619384766 +DHR,2013-09-16,53.15390396118164 +DHR,2013-09-17,53.0932502746582 +DHR,2013-09-18,53.44200134277344 +DHR,2013-09-19,53.28279113769531 +DHR,2013-09-20,52.744503021240234 +DHR,2013-09-23,52.729339599609375 +DHR,2013-09-24,52.266868591308594 +DHR,2013-09-25,52.73692321777344 +DHR,2013-09-26,52.89613342285156 +DHR,2013-09-27,52.971946716308594 +DHR,2013-09-30,52.55496597290039 +DHR,2013-10-01,52.6686897277832 +DHR,2013-10-02,52.41091537475586 +DHR,2013-10-03,51.546627044677734 +DHR,2013-10-04,51.94844436645508 +DHR,2013-10-07,51.44806671142578 +DHR,2013-10-08,51.03108215332031 +DHR,2013-10-09,50.902198791503906 +DHR,2013-10-10,52.29719543457031 +DHR,2013-10-11,52.64594268798828 +DHR,2013-10-14,52.729339599609375 +DHR,2013-10-15,52.32752227783203 +DHR,2013-10-16,52.42607879638672 +DHR,2013-10-17,54.821834564208984 +DHR,2013-10-18,54.58680725097656 +DHR,2013-10-21,54.53373718261719 +DHR,2013-10-22,54.76876449584961 +DHR,2013-10-23,54.51099395751953 +DHR,2013-10-24,54.624717712402344 +DHR,2013-10-25,54.670204162597656 +DHR,2013-10-28,54.70811080932617 +DHR,2013-10-29,54.99620819091797 +DHR,2013-10-30,54.61713409423828 +DHR,2013-10-31,54.6550407409668 +DHR,2013-11-01,55.0644416809082 +DHR,2013-11-04,55.15542221069336 +DHR,2013-11-05,55.03411865234375 +DHR,2013-11-06,55.329795837402344 +DHR,2013-11-07,54.4427604675293 +DHR,2013-11-08,56.55799865722656 +DHR,2013-11-11,56.376041412353516 +DHR,2013-11-12,56.02729415893555 +DHR,2013-11-13,55.92115020751953 +DHR,2013-11-14,56.43669509887695 +DHR,2013-11-15,56.47460174560547 +DHR,2013-11-18,56.52009201049805 +DHR,2013-11-19,56.20166778564453 +DHR,2013-11-20,55.94389724731445 +DHR,2013-11-21,56.35329818725586 +DHR,2013-11-22,56.59590530395508 +DHR,2013-11-25,56.497344970703125 +DHR,2013-11-26,57.14177322387695 +DHR,2013-11-27,57.134193420410156 +DHR,2013-11-29,56.70962905883789 +DHR,2013-12-02,56.535255432128906 +DHR,2013-12-03,55.928733825683594 +DHR,2013-12-04,55.8453369140625 +DHR,2013-12-05,55.83017349243164 +DHR,2013-12-06,56.95223617553711 +DHR,2013-12-09,57.149356842041016 +DHR,2013-12-10,56.974979400634766 +DHR,2013-12-11,56.0500373840332 +DHR,2013-12-12,56.29264450073242 +DHR,2013-12-13,56.11069107055664 +DHR,2013-12-16,57.09628677368164 +DHR,2013-12-17,56.67930221557617 +DHR,2013-12-18,58.271419525146484 +DHR,2013-12-19,58.05913543701172 +DHR,2013-12-20,58.02880859375 +DHR,2013-12-23,58.18043899536133 +DHR,2013-12-24,58.218345642089844 +DHR,2013-12-26,58.3169059753418 +DHR,2013-12-27,58.41546630859375 +DHR,2013-12-30,58.241092681884766 +DHR,2013-12-31,58.52919006347656 +DHR,2014-01-02,57.960575103759766 +DHR,2014-01-03,58.04397201538086 +DHR,2014-01-06,57.5360107421875 +DHR,2014-01-07,58.01364517211914 +DHR,2014-01-08,58.04397201538086 +DHR,2014-01-09,58.74147033691406 +DHR,2014-01-10,58.89310073852539 +DHR,2014-01-13,57.733131408691406 +DHR,2014-01-14,59.332828521728516 +DHR,2014-01-15,59.294921875 +DHR,2014-01-16,59.53752899169922 +DHR,2014-01-17,59.037147521972656 +DHR,2014-01-21,59.13570785522461 +DHR,2014-01-22,59.0902214050293 +DHR,2014-01-23,58.46095657348633 +DHR,2014-01-24,56.20166778564453 +DHR,2014-01-27,56.178924560546875 +DHR,2014-01-28,57.020469665527344 +DHR,2014-01-29,56.95981979370117 +DHR,2014-01-30,57.08870315551758 +DHR,2014-01-31,56.39878845214844 +DHR,2014-02-03,55.01137161254883 +DHR,2014-02-04,55.29188919067383 +DHR,2014-02-05,54.95830154418945 +DHR,2014-02-06,55.883243560791016 +DHR,2014-02-07,56.95223617553711 +DHR,2014-02-10,56.914329528808594 +DHR,2014-02-11,57.15693664550781 +DHR,2014-02-12,57.27824020385742 +DHR,2014-02-13,57.78620147705078 +DHR,2014-02-14,57.945411682128906 +DHR,2014-02-18,57.57392120361328 +DHR,2014-02-19,57.07353973388672 +DHR,2014-02-20,57.70280456542969 +DHR,2014-02-21,57.733131408691406 +DHR,2014-02-24,58.04397201538086 +DHR,2014-02-25,58.241092681884766 +DHR,2014-02-26,58.241092681884766 +DHR,2014-02-27,58.40030288696289 +DHR,2014-02-28,57.990901947021484 +DHR,2014-03-03,57.30856704711914 +DHR,2014-03-04,57.899925231933594 +DHR,2014-03-05,57.90750503540039 +DHR,2014-03-06,58.28657913208008 +DHR,2014-03-07,58.70356369018555 +DHR,2014-03-10,58.49127960205078 +DHR,2014-03-11,57.945411682128906 +DHR,2014-03-12,57.482940673828125 +DHR,2014-03-13,56.42911148071289 +DHR,2014-03-14,55.94389724731445 +DHR,2014-03-17,56.747535705566406 +DHR,2014-03-18,57.05837631225586 +DHR,2014-03-19,56.38362503051758 +DHR,2014-03-20,56.671722412109375 +DHR,2014-03-21,57.08870315551758 +DHR,2014-03-24,56.3457145690918 +DHR,2014-03-25,56.42911148071289 +DHR,2014-03-26,55.61789321899414 +DHR,2014-03-27,55.67854309082031 +DHR,2014-03-28,56.004547119140625 +DHR,2014-03-31,56.86125946044922 +DHR,2014-04-01,57.05837631225586 +DHR,2014-04-02,57.19484329223633 +DHR,2014-04-03,57.498104095458984 +DHR,2014-04-04,57.164520263671875 +DHR,2014-04-07,55.97422409057617 +DHR,2014-04-08,56.1258544921875 +DHR,2014-04-09,57.35405731201172 +DHR,2014-04-10,56.20166778564453 +DHR,2014-04-11,55.193328857421875 +DHR,2014-04-14,55.03411865234375 +DHR,2014-04-15,55.3449592590332 +DHR,2014-04-16,55.8377571105957 +DHR,2014-04-17,55.23123550415039 +DHR,2014-04-21,56.5428352355957 +DHR,2014-04-22,55.761940002441406 +DHR,2014-04-23,55.633056640625 +DHR,2014-04-24,55.8453369140625 +DHR,2014-04-25,55.38286590576172 +DHR,2014-04-28,55.72403335571289 +DHR,2014-04-29,55.648216247558594 +DHR,2014-04-30,55.633056640625 +DHR,2014-05-01,55.807430267333984 +DHR,2014-05-02,55.549659729003906 +DHR,2014-05-05,55.3449592590332 +DHR,2014-05-06,55.01137161254883 +DHR,2014-05-07,55.20090866088867 +DHR,2014-05-08,55.549659729003906 +DHR,2014-05-09,56.1258544921875 +DHR,2014-05-12,56.914329528808594 +DHR,2014-05-13,57.33889389038086 +DHR,2014-05-14,57.020469665527344 +DHR,2014-05-15,56.8385124206543 +DHR,2014-05-16,57.10386657714844 +DHR,2014-05-19,57.482940673828125 +DHR,2014-05-20,56.70962905883789 +DHR,2014-05-21,57.83169174194336 +DHR,2014-05-22,59.15845489501953 +DHR,2014-05-23,59.454132080078125 +DHR,2014-05-27,59.62850570678711 +DHR,2014-05-28,59.65125274658203 +DHR,2014-05-29,59.55269241333008 +DHR,2014-05-30,59.46171188354492 +DHR,2014-06-02,59.62092590332031 +DHR,2014-06-03,59.73464584350586 +DHR,2014-06-04,59.46171188354492 +DHR,2014-06-05,60.27293395996094 +DHR,2014-06-06,60.932525634765625 +DHR,2014-06-09,61.068992614746094 +DHR,2014-06-10,60.9780158996582 +DHR,2014-06-11,60.72024154663086 +DHR,2014-06-12,60.75056838989258 +DHR,2014-06-13,60.85670852661133 +DHR,2014-06-16,60.705078125 +DHR,2014-06-17,60.7808952331543 +DHR,2014-06-18,61.159969329833984 +DHR,2014-06-19,60.72782516479492 +DHR,2014-06-20,61.16754913330078 +DHR,2014-06-23,60.902198791503906 +DHR,2014-06-24,60.083396911621094 +DHR,2014-06-25,60.26535415649414 +DHR,2014-06-26,59.96967315673828 +DHR,2014-06-27,60.037906646728516 +DHR,2014-06-30,59.68915939331055 +DHR,2014-07-01,60.27293395996094 +DHR,2014-07-02,59.719482421875 +DHR,2014-07-03,60.23502731323242 +DHR,2014-07-07,59.52236557006836 +DHR,2014-07-08,59.27975845336914 +DHR,2014-07-09,59.35557174682617 +DHR,2014-07-10,59.13570785522461 +DHR,2014-07-11,59.423805236816406 +DHR,2014-07-14,59.74980926513672 +DHR,2014-07-15,59.317665100097656 +DHR,2014-07-16,59.51478576660156 +DHR,2014-07-17,56.15617752075195 +DHR,2014-07-18,56.94465637207031 +DHR,2014-07-21,56.974979400634766 +DHR,2014-07-22,57.467777252197266 +DHR,2014-07-23,57.32373046875 +DHR,2014-07-24,57.59666442871094 +DHR,2014-07-25,57.38438034057617 +DHR,2014-07-28,57.020469665527344 +DHR,2014-07-29,56.163761138916016 +DHR,2014-07-30,56.23199462890625 +DHR,2014-07-31,56.01213073730469 +DHR,2014-08-01,55.60272979736328 +DHR,2014-08-04,56.10310745239258 +DHR,2014-08-05,55.76952362060547 +DHR,2014-08-06,56.15617752075195 +DHR,2014-08-07,56.07278060913086 +DHR,2014-08-08,56.762699127197266 +DHR,2014-08-11,57.020469665527344 +DHR,2014-08-12,56.360877990722656 +DHR,2014-08-13,56.69446563720703 +DHR,2014-08-14,56.77028274536133 +DHR,2014-08-15,56.974979400634766 +DHR,2014-08-18,57.839271545410156 +DHR,2014-08-19,58.1046257019043 +DHR,2014-08-20,58.5216064453125 +DHR,2014-08-21,58.718727111816406 +DHR,2014-08-22,58.40788650512695 +DHR,2014-08-25,58.64291000366211 +DHR,2014-08-26,58.62774658203125 +DHR,2014-08-27,58.112205505371094 +DHR,2014-08-28,57.869598388671875 +DHR,2014-08-29,58.081878662109375 +DHR,2014-09-02,57.93783187866211 +DHR,2014-09-03,58.066715240478516 +DHR,2014-09-04,57.80136489868164 +DHR,2014-09-05,58.483699798583984 +DHR,2014-09-08,58.41546630859375 +DHR,2014-09-09,58.05155563354492 +DHR,2014-09-10,58.32448959350586 +DHR,2014-09-11,58.589839935302734 +DHR,2014-09-12,58.28657913208008 +DHR,2014-09-15,58.097042083740234 +DHR,2014-09-16,58.8097038269043 +DHR,2014-09-17,59.68915939331055 +DHR,2014-09-18,60.16679382324219 +DHR,2014-09-19,60.23502731323242 +DHR,2014-09-22,59.25701141357422 +DHR,2014-09-23,58.69598388671875 +DHR,2014-09-24,58.931007385253906 +DHR,2014-09-25,57.346473693847656 +DHR,2014-09-26,57.55117416381836 +DHR,2014-09-29,57.46019744873047 +DHR,2014-09-30,57.604244232177734 +DHR,2014-10-01,56.5428352355957 +DHR,2014-10-02,56.42911148071289 +DHR,2014-10-03,56.81576919555664 +DHR,2014-10-06,56.777862548828125 +DHR,2014-10-07,55.549659729003906 +DHR,2014-10-08,56.550418853759766 +DHR,2014-10-09,55.17058563232422 +DHR,2014-10-10,54.48066711425781 +DHR,2014-10-13,54.3593635559082 +DHR,2014-10-14,54.58680725097656 +DHR,2014-10-15,54.5716438293457 +DHR,2014-10-16,56.24715805053711 +DHR,2014-10-17,56.70204544067383 +DHR,2014-10-20,56.656558990478516 +DHR,2014-10-21,57.80894470214844 +DHR,2014-10-22,57.29340362548828 +DHR,2014-10-23,58.65049362182617 +DHR,2014-10-24,59.105384826660156 +DHR,2014-10-27,59.037147521972656 +DHR,2014-10-28,60.454891204833984 +DHR,2014-10-29,60.12130355834961 +DHR,2014-10-30,60.43214416503906 +DHR,2014-10-31,60.95526885986328 +DHR,2014-11-03,60.62926483154297 +DHR,2014-11-04,60.64442825317383 +DHR,2014-11-05,61.23578643798828 +DHR,2014-11-06,61.607276916503906 +DHR,2014-11-07,61.55420684814453 +DHR,2014-11-10,61.63002395629883 +DHR,2014-11-11,61.72100067138672 +DHR,2014-11-12,62.44124221801758 +DHR,2014-11-13,62.4715690612793 +DHR,2014-11-14,62.34268569946289 +DHR,2014-11-17,62.44882583618164 +DHR,2014-11-18,62.608036041259766 +DHR,2014-11-19,62.60045623779297 +DHR,2014-11-20,62.55496597290039 +DHR,2014-11-21,63.3737678527832 +DHR,2014-11-24,63.313114166259766 +DHR,2014-11-25,63.21455764770508 +DHR,2014-11-26,63.26762771606445 +DHR,2014-11-28,63.35102462768555 +DHR,2014-12-01,62.979530334472656 +DHR,2014-12-02,63.366188049316406 +DHR,2014-12-03,64.32904052734375 +DHR,2014-12-04,64.12433624267578 +DHR,2014-12-05,64.3517837524414 +DHR,2014-12-08,64.24564361572266 +DHR,2014-12-09,63.957542419433594 +DHR,2014-12-10,63.03260040283203 +DHR,2014-12-11,63.64670181274414 +DHR,2014-12-12,63.502655029296875 +DHR,2014-12-15,63.222137451171875 +DHR,2014-12-16,62.34268569946289 +DHR,2014-12-17,63.639122009277344 +DHR,2014-12-18,65.20091247558594 +DHR,2014-12-19,65.40560913085938 +DHR,2014-12-22,66.00454711914062 +DHR,2014-12-23,66.00454711914062 +DHR,2014-12-24,65.79985046386719 +DHR,2014-12-26,65.75435638427734 +DHR,2014-12-29,65.86808013916016 +DHR,2014-12-30,65.38286590576172 +DHR,2014-12-31,64.98104858398438 +DHR,2015-01-02,64.9886245727539 +DHR,2015-01-05,64.34420013427734 +DHR,2015-01-06,63.90447235107422 +DHR,2015-01-07,64.29113006591797 +DHR,2015-01-08,65.28430938720703 +DHR,2015-01-09,64.8445816040039 +DHR,2015-01-12,64.04093933105469 +DHR,2015-01-13,63.9499626159668 +DHR,2015-01-14,62.94162368774414 +DHR,2015-01-15,62.19105529785156 +DHR,2015-01-16,62.57770919799805 +DHR,2015-01-20,62.90371322631836 +DHR,2015-01-21,63.12357711791992 +DHR,2015-01-22,64.06368255615234 +DHR,2015-01-23,63.79075241088867 +DHR,2015-01-26,63.42683792114258 +DHR,2015-01-27,64.1698226928711 +DHR,2015-01-28,62.81273651123047 +DHR,2015-01-29,63.63153839111328 +DHR,2015-01-30,62.45640563964844 +DHR,2015-02-02,63.487491607666016 +DHR,2015-02-03,64.45792388916016 +DHR,2015-02-04,63.9423828125 +DHR,2015-02-05,64.80667114257812 +DHR,2015-02-06,64.2835464477539 +DHR,2015-02-09,64.0257797241211 +DHR,2015-02-10,64.79151153564453 +DHR,2015-02-11,64.9431381225586 +DHR,2015-02-12,65.65579986572266 +DHR,2015-02-13,65.81501007080078 +DHR,2015-02-17,65.80742645263672 +DHR,2015-02-18,66.30022430419922 +DHR,2015-02-19,66.1410140991211 +DHR,2015-02-20,66.47460174560547 +DHR,2015-02-23,65.85292053222656 +DHR,2015-02-24,65.98938751220703 +DHR,2015-02-25,66.1258544921875 +DHR,2015-02-26,66.57315826416016 +DHR,2015-02-27,66.17134094238281 +DHR,2015-03-02,66.31539154052734 +DHR,2015-03-03,65.99696350097656 +DHR,2015-03-04,65.28430938720703 +DHR,2015-03-05,65.45867919921875 +DHR,2015-03-06,64.60955047607422 +DHR,2015-03-09,65.2691421508789 +DHR,2015-03-10,64.17740631103516 +DHR,2015-03-11,63.965126037597656 +DHR,2015-03-12,64.86732482910156 +DHR,2015-03-13,64.59439086914062 +DHR,2015-03-16,65.80742645263672 +DHR,2015-03-17,65.40560913085938 +DHR,2015-03-18,66.17134094238281 +DHR,2015-03-19,65.96664428710938 +DHR,2015-03-20,66.07278442382812 +DHR,2015-03-23,65.78468322753906 +DHR,2015-03-24,65.14784240722656 +DHR,2015-03-25,63.9499626159668 +DHR,2015-03-26,63.92721939086914 +DHR,2015-03-27,64.32904052734375 +DHR,2015-03-30,64.89765167236328 +DHR,2015-03-31,64.366943359375 +DHR,2015-04-01,63.608795166015625 +DHR,2015-04-02,63.82865905761719 +DHR,2015-04-06,64.42001342773438 +DHR,2015-04-07,64.69294738769531 +DHR,2015-04-08,64.70811462402344 +DHR,2015-04-09,64.79151153564453 +DHR,2015-04-10,64.42759704589844 +DHR,2015-04-13,64.61713409423828 +DHR,2015-04-14,64.80667114257812 +DHR,2015-04-15,64.89765167236328 +DHR,2015-04-16,64.7763442993164 +DHR,2015-04-17,63.851402282714844 +DHR,2015-04-20,64.38211059570312 +DHR,2015-04-21,64.59439086914062 +DHR,2015-04-22,64.63229370117188 +DHR,2015-04-23,64.20773315429688 +DHR,2015-04-24,63.15390396118164 +DHR,2015-04-27,62.994693756103516 +DHR,2015-04-28,63.12357711791992 +DHR,2015-04-29,62.77482986450195 +DHR,2015-04-30,62.07733154296875 +DHR,2015-05-01,62.56254577636719 +DHR,2015-05-04,62.69143295288086 +DHR,2015-05-05,62.4715690612793 +DHR,2015-05-06,62.42607879638672 +DHR,2015-05-07,63.07050704956055 +DHR,2015-05-08,63.70735549926758 +DHR,2015-05-11,63.35102462768555 +DHR,2015-05-12,65.20091247558594 +DHR,2015-05-13,66.22441101074219 +DHR,2015-05-14,66.59590911865234 +DHR,2015-05-15,65.54207611083984 +DHR,2015-05-18,66.15618133544922 +DHR,2015-05-19,65.57240295410156 +DHR,2015-05-20,65.9742202758789 +DHR,2015-05-21,65.88324737548828 +DHR,2015-05-22,65.66338348388672 +DHR,2015-05-26,65.3373794555664 +DHR,2015-05-27,66.27748107910156 +DHR,2015-05-28,66.20166778564453 +DHR,2015-05-29,65.44351959228516 +DHR,2015-06-01,65.88324737548828 +DHR,2015-06-02,65.79985046386719 +DHR,2015-06-03,66.1410140991211 +DHR,2015-06-04,65.04927825927734 +DHR,2015-06-05,65.11751556396484 +DHR,2015-06-08,64.37452697753906 +DHR,2015-06-09,64.59439086914062 +DHR,2015-06-10,65.21607208251953 +DHR,2015-06-11,65.14784240722656 +DHR,2015-06-12,64.48066711425781 +DHR,2015-06-15,64.03335571289062 +DHR,2015-06-16,64.16224670410156 +DHR,2015-06-17,64.2380599975586 +DHR,2015-06-18,65.16300201416016 +DHR,2015-06-19,65.07960510253906 +DHR,2015-06-22,65.39044952392578 +DHR,2015-06-23,64.9886245727539 +DHR,2015-06-24,64.76118469238281 +DHR,2015-06-25,64.76876068115234 +DHR,2015-06-26,65.01895141601562 +DHR,2015-06-29,64.25321960449219 +DHR,2015-06-30,64.89006805419922 +DHR,2015-07-01,65.45867919921875 +DHR,2015-07-02,65.80742645263672 +DHR,2015-07-06,65.10234832763672 +DHR,2015-07-07,66.01213073730469 +DHR,2015-07-08,65.00379180908203 +DHR,2015-07-09,65.00379180908203 +DHR,2015-07-10,65.69371032714844 +DHR,2015-07-13,66.71720886230469 +DHR,2015-07-14,67.44503021240234 +DHR,2015-07-15,66.96739959716797 +DHR,2015-07-16,67.24791717529297 +DHR,2015-07-17,67.26307678222656 +DHR,2015-07-20,67.15693664550781 +DHR,2015-07-21,66.55799865722656 +DHR,2015-07-22,66.61106872558594 +DHR,2015-07-23,67.51326751708984 +DHR,2015-07-24,66.5504150390625 +DHR,2015-07-27,66.1258544921875 +DHR,2015-07-28,67.02046966552734 +DHR,2015-07-29,68.92342376708984 +DHR,2015-07-30,69.64366912841797 +DHR,2015-07-31,69.41622161865234 +DHR,2015-08-03,69.24185180664062 +DHR,2015-08-04,69.56785583496094 +DHR,2015-08-05,69.94692993164062 +DHR,2015-08-06,69.4238052368164 +DHR,2015-08-07,69.03714752197266 +DHR,2015-08-10,69.71190643310547 +DHR,2015-08-11,69.03714752197266 +DHR,2015-08-12,68.45337677001953 +DHR,2015-08-13,68.55951690673828 +DHR,2015-08-14,68.9310073852539 +DHR,2015-08-17,69.48445892333984 +DHR,2015-08-18,69.3783187866211 +DHR,2015-08-19,68.71114349365234 +DHR,2015-08-20,67.29340362548828 +DHR,2015-08-21,65.92115020751953 +DHR,2015-08-24,63.72251510620117 +DHR,2015-08-25,63.100833892822266 +DHR,2015-08-26,65.70886993408203 +DHR,2015-08-27,67.06595611572266 +DHR,2015-08-28,66.7626953125 +DHR,2015-08-31,65.9742202758789 +DHR,2015-09-01,64.2835464477539 +DHR,2015-09-02,65.41319274902344 +DHR,2015-09-03,65.86808013916016 +DHR,2015-09-04,64.89006805419922 +DHR,2015-09-08,66.36087799072266 +DHR,2015-09-09,65.51174926757812 +DHR,2015-09-10,65.23881530761719 +DHR,2015-09-11,65.83775329589844 +DHR,2015-09-14,65.78468322753906 +DHR,2015-09-15,67.02046966552734 +DHR,2015-09-16,67.68006134033203 +DHR,2015-09-17,66.8157730102539 +DHR,2015-09-18,65.36012268066406 +DHR,2015-09-21,65.51933288574219 +DHR,2015-09-22,64.87490844726562 +DHR,2015-09-23,64.95072174072266 +DHR,2015-09-24,64.45792388916016 +DHR,2015-09-25,64.6626205444336 +DHR,2015-09-28,62.4715690612793 +DHR,2015-09-29,63.085670471191406 +DHR,2015-09-30,64.60197448730469 +DHR,2015-10-01,64.69294738769531 +DHR,2015-10-02,65.70128631591797 +DHR,2015-10-05,66.73995208740234 +DHR,2015-10-06,66.13343048095703 +DHR,2015-10-07,67.05079650878906 +DHR,2015-10-08,67.3919677734375 +DHR,2015-10-09,67.10386657714844 +DHR,2015-10-12,67.83927154541016 +DHR,2015-10-13,67.6194076538086 +DHR,2015-10-14,66.89916229248047 +DHR,2015-10-15,67.5208511352539 +DHR,2015-10-16,67.42987060546875 +DHR,2015-10-19,67.58908081054688 +DHR,2015-10-20,67.8013687133789 +DHR,2015-10-21,67.56633758544922 +DHR,2015-10-22,71.25094604492188 +DHR,2015-10-23,70.37149047851562 +DHR,2015-10-26,70.03791046142578 +DHR,2015-10-27,69.4920425415039 +DHR,2015-10-28,70.20470428466797 +DHR,2015-10-29,70.53828430175781 +DHR,2015-10-30,70.74298858642578 +DHR,2015-11-02,72.42607879638672 +DHR,2015-11-03,72.55496978759766 +DHR,2015-11-04,72.63835906982422 +DHR,2015-11-05,72.50947570800781 +DHR,2015-11-06,72.65352630615234 +DHR,2015-11-09,72.31993865966797 +DHR,2015-11-10,72.1000747680664 +DHR,2015-11-11,72.11524200439453 +DHR,2015-11-12,71.33434295654297 +DHR,2015-11-13,70.9173583984375 +DHR,2015-11-16,72.13798522949219 +DHR,2015-11-17,72.28961181640625 +DHR,2015-11-18,73.56330871582031 +DHR,2015-11-19,73.50265502929688 +DHR,2015-11-20,73.80591583251953 +DHR,2015-11-23,73.69977569580078 +DHR,2015-11-24,73.1690673828125 +DHR,2015-11-25,73.41167449951172 +DHR,2015-11-27,73.42684173583984 +DHR,2015-11-30,73.07808685302734 +DHR,2015-12-01,73.27520751953125 +DHR,2015-12-02,72.76725006103516 +DHR,2015-12-03,71.68309020996094 +DHR,2015-12-04,73.1842269897461 +DHR,2015-12-07,73.00985717773438 +DHR,2015-12-08,72.6080322265625 +DHR,2015-12-09,71.62244415283203 +DHR,2015-12-10,71.7589111328125 +DHR,2015-12-11,70.52312469482422 +DHR,2015-12-14,70.7884750366211 +DHR,2015-12-15,70.17437744140625 +DHR,2015-12-16,71.36466979980469 +DHR,2015-12-17,69.66641235351562 +DHR,2015-12-18,69.1660385131836 +DHR,2015-12-21,70.11372375488281 +DHR,2015-12-22,70.31084442138672 +DHR,2015-12-23,71.05382537841797 +DHR,2015-12-24,70.81121826171875 +DHR,2015-12-28,70.81880187988281 +DHR,2015-12-29,71.3949966430664 +DHR,2015-12-30,70.7733154296875 +DHR,2015-12-31,70.41698455810547 +DHR,2016-01-04,69.5072021484375 +DHR,2016-01-05,69.6360855102539 +DHR,2016-01-06,68.82486724853516 +DHR,2016-01-07,67.05838012695312 +DHR,2016-01-08,67.09628295898438 +DHR,2016-01-11,67.05838012695312 +DHR,2016-01-12,67.13419342041016 +DHR,2016-01-13,65.59514617919922 +DHR,2016-01-14,66.19408416748047 +DHR,2016-01-15,64.58680725097656 +DHR,2016-01-19,64.90522766113281 +DHR,2016-01-20,64.44275665283203 +DHR,2016-01-21,64.01061248779297 +DHR,2016-01-22,64.70811462402344 +DHR,2016-01-25,63.97270584106445 +DHR,2016-01-26,64.20014953613281 +DHR,2016-01-27,63.8741455078125 +DHR,2016-01-28,64.04093933105469 +DHR,2016-01-29,65.69371032714844 +DHR,2016-02-01,65.17058563232422 +DHR,2016-02-02,63.965126037597656 +DHR,2016-02-03,64.47308349609375 +DHR,2016-02-04,65.54207611083984 +DHR,2016-02-05,64.47308349609375 +DHR,2016-02-08,63.79075241088867 +DHR,2016-02-09,64.58680725097656 +DHR,2016-02-10,64.60197448730469 +DHR,2016-02-11,63.3737678527832 +DHR,2016-02-12,64.38211059570312 +DHR,2016-02-16,65.57240295410156 +DHR,2016-02-17,66.01213073730469 +DHR,2016-02-18,65.70886993408203 +DHR,2016-02-19,65.69371032714844 +DHR,2016-02-22,66.52767181396484 +DHR,2016-02-23,66.20166778564453 +DHR,2016-02-24,66.11068725585938 +DHR,2016-02-25,66.9143295288086 +DHR,2016-02-26,67.52843475341797 +DHR,2016-02-29,67.68006134033203 +DHR,2016-03-01,68.68840026855469 +DHR,2016-03-02,68.6050033569336 +DHR,2016-03-03,68.86277770996094 +DHR,2016-03-04,68.77179718017578 +DHR,2016-03-07,68.41546630859375 +DHR,2016-03-08,67.43745422363281 +DHR,2016-03-09,67.07353973388672 +DHR,2016-03-10,67.63457489013672 +DHR,2016-03-11,68.69598388671875 +DHR,2016-03-14,69.35557556152344 +DHR,2016-03-15,69.52994537353516 +DHR,2016-03-16,69.2115249633789 +DHR,2016-03-17,70.92494201660156 +DHR,2016-03-18,72.24412536621094 +DHR,2016-03-21,71.91812133789062 +DHR,2016-03-22,71.97119140625 +DHR,2016-03-23,71.9029541015625 +DHR,2016-03-24,71.85746765136719 +DHR,2016-03-28,72.00909423828125 +DHR,2016-03-29,72.22138214111328 +DHR,2016-03-30,72.04700469970703 +DHR,2016-03-31,71.91812133789062 +DHR,2016-04-01,72.50189208984375 +DHR,2016-04-04,71.07657623291016 +DHR,2016-04-05,70.71266174316406 +DHR,2016-04-06,71.14480590820312 +DHR,2016-04-07,70.72024536132812 +DHR,2016-04-08,70.65200805664062 +DHR,2016-04-11,70.26535034179688 +DHR,2016-04-12,70.87187194824219 +DHR,2016-04-13,71.45565032958984 +DHR,2016-04-14,71.30401611328125 +DHR,2016-04-15,71.35708618164062 +DHR,2016-04-18,71.53904724121094 +DHR,2016-04-19,71.89537811279297 +DHR,2016-04-20,71.96360778808594 +DHR,2016-04-21,72.77482604980469 +DHR,2016-04-22,73.10083770751953 +DHR,2016-04-25,73.12358093261719 +DHR,2016-04-26,73.05534362792969 +DHR,2016-04-27,73.68460845947266 +DHR,2016-04-28,73.04776000976562 +DHR,2016-04-29,73.35102081298828 +DHR,2016-05-02,73.83624267578125 +DHR,2016-05-03,73.4495849609375 +DHR,2016-05-04,72.71417999267578 +DHR,2016-05-05,72.86580657958984 +DHR,2016-05-06,73.62395477294922 +DHR,2016-05-09,73.58605194091797 +DHR,2016-05-10,74.54132080078125 +DHR,2016-05-11,74.23047637939453 +DHR,2016-05-12,74.38968658447266 +DHR,2016-05-13,73.82107543945312 +DHR,2016-05-16,74.79151153564453 +DHR,2016-05-17,74.63229370117188 +DHR,2016-05-18,74.54890441894531 +DHR,2016-05-19,74.27597045898438 +DHR,2016-05-20,74.86732482910156 +DHR,2016-05-23,74.93555450439453 +DHR,2016-05-24,75.79226684570312 +DHR,2016-05-25,75.55724334716797 +DHR,2016-05-26,75.20848846435547 +DHR,2016-05-27,74.9886245727539 +DHR,2016-05-31,74.57164764404297 +DHR,2016-06-01,74.78392791748047 +DHR,2016-06-02,74.78392791748047 +DHR,2016-06-03,74.5185775756836 +DHR,2016-06-06,75.07960510253906 +DHR,2016-06-07,75.39802551269531 +DHR,2016-06-08,75.93631744384766 +DHR,2016-06-09,76.11068725585938 +DHR,2016-06-10,75.29188537597656 +DHR,2016-06-13,74.366943359375 +DHR,2016-06-14,74.79908752441406 +DHR,2016-06-15,74.45792388916016 +DHR,2016-06-16,75.10993194580078 +DHR,2016-06-17,74.11675262451172 +DHR,2016-06-20,74.8597412109375 +DHR,2016-06-21,75.07960510253906 +DHR,2016-06-22,75.08718872070312 +DHR,2016-06-23,76.14859771728516 +DHR,2016-06-24,74.45792388916016 +DHR,2016-06-27,73.78317260742188 +DHR,2016-06-28,74.38968658447266 +DHR,2016-06-29,75.89840698242188 +DHR,2016-06-30,76.57315826416016 +DHR,2016-07-01,77.57392120361328 +DHR,2016-07-05,80.4000015258789 +DHR,2016-07-06,80.62000274658203 +DHR,2016-07-07,80.69999694824219 +DHR,2016-07-08,80.86000061035156 +DHR,2016-07-11,80.08000183105469 +DHR,2016-07-12,80.33999633789062 +DHR,2016-07-13,81.04000091552734 +DHR,2016-07-14,80.87999725341797 +DHR,2016-07-15,80.91999816894531 +DHR,2016-07-18,80.94000244140625 +DHR,2016-07-19,80.87999725341797 +DHR,2016-07-20,81.38999938964844 +DHR,2016-07-21,81.29000091552734 +DHR,2016-07-22,81.23999786376953 +DHR,2016-07-25,81.29000091552734 +DHR,2016-07-26,81.12000274658203 +DHR,2016-07-27,80.8499984741211 +DHR,2016-07-28,81.18000030517578 +DHR,2016-07-29,81.44000244140625 +DHR,2016-08-01,81.5 +DHR,2016-08-02,80.93000030517578 +DHR,2016-08-03,80.9800033569336 +DHR,2016-08-04,81.12000274658203 +DHR,2016-08-05,81.5 +DHR,2016-08-08,81.27999877929688 +DHR,2016-08-09,81.19999694824219 +DHR,2016-08-10,81.22000122070312 +DHR,2016-08-11,81.54000091552734 +DHR,2016-08-12,81.38999938964844 +DHR,2016-08-15,81.2300033569336 +DHR,2016-08-16,80.69999694824219 +DHR,2016-08-17,81.0199966430664 +DHR,2016-08-18,80.55999755859375 +DHR,2016-08-19,80.73999786376953 +DHR,2016-08-22,80.93000030517578 +DHR,2016-08-23,81.02999877929688 +DHR,2016-08-24,80.61000061035156 +DHR,2016-08-25,80.5199966430664 +DHR,2016-08-26,81.19999694824219 +DHR,2016-08-29,81.83999633789062 +DHR,2016-08-30,81.19999694824219 +DHR,2016-08-31,81.41000366210938 +DHR,2016-09-01,81.44000244140625 +DHR,2016-09-02,81.19000244140625 +DHR,2016-09-06,79.5 +DHR,2016-09-07,79.3499984741211 +DHR,2016-09-08,79.0 +DHR,2016-09-09,77.0199966430664 +DHR,2016-09-12,78.20999908447266 +DHR,2016-09-13,76.86000061035156 +DHR,2016-09-14,76.44999694824219 +DHR,2016-09-15,76.80000305175781 +DHR,2016-09-16,76.56999969482422 +DHR,2016-09-19,76.80999755859375 +DHR,2016-09-20,76.72000122070312 +DHR,2016-09-21,77.44999694824219 +DHR,2016-09-22,77.66999816894531 +DHR,2016-09-23,77.58999633789062 +DHR,2016-09-26,76.5999984741211 +DHR,2016-09-27,77.62999725341797 +DHR,2016-09-28,77.62000274658203 +DHR,2016-09-29,77.12999725341797 +DHR,2016-09-30,78.38999938964844 +DHR,2016-10-03,77.98999786376953 +DHR,2016-10-04,77.66000366210938 +DHR,2016-10-05,77.77999877929688 +DHR,2016-10-06,78.31999969482422 +DHR,2016-10-07,78.25 +DHR,2016-10-10,78.22000122070312 +DHR,2016-10-11,76.33999633789062 +DHR,2016-10-12,76.77999877929688 +DHR,2016-10-13,76.20999908447266 +DHR,2016-10-14,76.16000366210938 +DHR,2016-10-17,75.86000061035156 +DHR,2016-10-18,76.43000030517578 +DHR,2016-10-19,77.16000366210938 +DHR,2016-10-20,80.18000030517578 +DHR,2016-10-21,80.16999816894531 +DHR,2016-10-24,80.29000091552734 +DHR,2016-10-25,78.7699966430664 +DHR,2016-10-26,77.73999786376953 +DHR,2016-10-27,78.33000183105469 +DHR,2016-10-28,78.19000244140625 +DHR,2016-10-31,78.55000305175781 +DHR,2016-11-01,77.02999877929688 +DHR,2016-11-02,76.73999786376953 +DHR,2016-11-03,76.54000091552734 +DHR,2016-11-04,76.94000244140625 +DHR,2016-11-07,78.19999694824219 +DHR,2016-11-08,78.93000030517578 +DHR,2016-11-09,80.2300033569336 +DHR,2016-11-10,80.23999786376953 +DHR,2016-11-11,80.94000244140625 +DHR,2016-11-14,79.0999984741211 +DHR,2016-11-15,79.62999725341797 +DHR,2016-11-16,80.20999908447266 +DHR,2016-11-17,79.97000122070312 +DHR,2016-11-18,78.98999786376953 +DHR,2016-11-21,79.22000122070312 +DHR,2016-11-22,78.41999816894531 +DHR,2016-11-23,79.16000366210938 +DHR,2016-11-25,79.55999755859375 +DHR,2016-11-28,79.02999877929688 +DHR,2016-11-29,79.12999725341797 +DHR,2016-11-30,78.16999816894531 +DHR,2016-12-01,77.0199966430664 +DHR,2016-12-02,77.31999969482422 +DHR,2016-12-05,77.11000061035156 +DHR,2016-12-06,77.37999725341797 +DHR,2016-12-07,76.97000122070312 +DHR,2016-12-08,77.73999786376953 +DHR,2016-12-09,78.0999984741211 +DHR,2016-12-12,77.83000183105469 +DHR,2016-12-13,79.23999786376953 +DHR,2016-12-14,78.70999908447266 +DHR,2016-12-15,79.7300033569336 +DHR,2016-12-16,79.22000122070312 +DHR,2016-12-19,78.61000061035156 +DHR,2016-12-20,78.8499984741211 +DHR,2016-12-21,78.36000061035156 +DHR,2016-12-22,78.33000183105469 +DHR,2016-12-23,78.94999694824219 +DHR,2016-12-27,78.81999969482422 +DHR,2016-12-28,78.12999725341797 +DHR,2016-12-29,78.22000122070312 +DHR,2016-12-30,77.83999633789062 +DHR,2017-01-03,78.77999877929688 +DHR,2017-01-04,79.27999877929688 +DHR,2017-01-05,80.01000213623047 +DHR,2017-01-06,80.43000030517578 +DHR,2017-01-09,80.58999633789062 +DHR,2017-01-10,81.0999984741211 +DHR,2017-01-11,81.3499984741211 +DHR,2017-01-12,81.29000091552734 +DHR,2017-01-13,81.36000061035156 +DHR,2017-01-17,80.91000366210938 +DHR,2017-01-18,81.19000244140625 +DHR,2017-01-19,80.5999984741211 +DHR,2017-01-20,80.52999877929688 +DHR,2017-01-23,80.0 +DHR,2017-01-24,80.02999877929688 +DHR,2017-01-25,81.02999877929688 +DHR,2017-01-26,80.79000091552734 +DHR,2017-01-27,80.95999908447266 +DHR,2017-01-30,80.36000061035156 +DHR,2017-01-31,83.91999816894531 +DHR,2017-02-01,83.54000091552734 +DHR,2017-02-02,83.69999694824219 +DHR,2017-02-03,83.69000244140625 +DHR,2017-02-06,82.98999786376953 +DHR,2017-02-07,83.08000183105469 +DHR,2017-02-08,82.9800033569336 +DHR,2017-02-09,83.76000213623047 +DHR,2017-02-10,83.9800033569336 +DHR,2017-02-13,84.19000244140625 +DHR,2017-02-14,84.0999984741211 +DHR,2017-02-15,84.61000061035156 +DHR,2017-02-16,84.25 +DHR,2017-02-17,84.05000305175781 +DHR,2017-02-21,84.75 +DHR,2017-02-22,84.80000305175781 +DHR,2017-02-23,85.12999725341797 +DHR,2017-02-24,86.08000183105469 +DHR,2017-02-27,86.12999725341797 +DHR,2017-02-28,85.55000305175781 +DHR,2017-03-01,87.26000213623047 +DHR,2017-03-02,86.62000274658203 +DHR,2017-03-03,86.83000183105469 +DHR,2017-03-06,86.08999633789062 +DHR,2017-03-07,86.06999969482422 +DHR,2017-03-08,86.62000274658203 +DHR,2017-03-09,87.30999755859375 +DHR,2017-03-10,87.76000213623047 +DHR,2017-03-13,87.5 +DHR,2017-03-14,86.86000061035156 +DHR,2017-03-15,87.47000122070312 +DHR,2017-03-16,86.4000015258789 +DHR,2017-03-17,86.66999816894531 +DHR,2017-03-20,86.47000122070312 +DHR,2017-03-21,86.27999877929688 +DHR,2017-03-22,86.31999969482422 +DHR,2017-03-23,86.30000305175781 +DHR,2017-03-24,86.01000213623047 +DHR,2017-03-27,86.04000091552734 +DHR,2017-03-28,85.88999938964844 +DHR,2017-03-29,85.62000274658203 +DHR,2017-03-30,85.72000122070312 +DHR,2017-03-31,85.52999877929688 +DHR,2017-04-03,85.4800033569336 +DHR,2017-04-04,85.2699966430664 +DHR,2017-04-05,85.7699966430664 +DHR,2017-04-06,86.12999725341797 +DHR,2017-04-07,86.06999969482422 +DHR,2017-04-10,86.11000061035156 +DHR,2017-04-11,86.20999908447266 +DHR,2017-04-12,85.75 +DHR,2017-04-13,85.77999877929688 +DHR,2017-04-17,86.69999694824219 +DHR,2017-04-18,86.54000091552734 +DHR,2017-04-19,86.44000244140625 +DHR,2017-04-20,82.88999938964844 +DHR,2017-04-21,81.69999694824219 +DHR,2017-04-24,82.45999908447266 +DHR,2017-04-25,83.30000305175781 +DHR,2017-04-26,82.9800033569336 +DHR,2017-04-27,82.91000366210938 +DHR,2017-04-28,83.33000183105469 +DHR,2017-05-01,83.12999725341797 +DHR,2017-05-02,83.0 +DHR,2017-05-03,82.80999755859375 +DHR,2017-05-04,84.08000183105469 +DHR,2017-05-05,83.86000061035156 +DHR,2017-05-08,83.38999938964844 +DHR,2017-05-09,83.16999816894531 +DHR,2017-05-10,83.20999908447266 +DHR,2017-05-11,82.77999877929688 +DHR,2017-05-12,82.83999633789062 +DHR,2017-05-15,83.27999877929688 +DHR,2017-05-16,83.01000213623047 +DHR,2017-05-17,81.9000015258789 +DHR,2017-05-18,81.77999877929688 +DHR,2017-05-19,82.13999938964844 +DHR,2017-05-22,82.91000366210938 +DHR,2017-05-23,83.94999694824219 +DHR,2017-05-24,83.95999908447266 +DHR,2017-05-25,84.51000213623047 +DHR,2017-05-26,84.4000015258789 +DHR,2017-05-30,84.80999755859375 +DHR,2017-05-31,84.94000244140625 +DHR,2017-06-01,86.0999984741211 +DHR,2017-06-02,86.83999633789062 +DHR,2017-06-05,86.52999877929688 +DHR,2017-06-06,85.7300033569336 +DHR,2017-06-07,85.43000030517578 +DHR,2017-06-08,84.55999755859375 +DHR,2017-06-09,84.48999786376953 +DHR,2017-06-12,84.06999969482422 +DHR,2017-06-13,84.16999816894531 +DHR,2017-06-14,84.45999908447266 +DHR,2017-06-15,84.37999725341797 +DHR,2017-06-16,84.4800033569336 +DHR,2017-06-19,85.2699966430664 +DHR,2017-06-20,85.68000030517578 +DHR,2017-06-21,86.4800033569336 +DHR,2017-06-22,85.95999908447266 +DHR,2017-06-23,85.66000366210938 +DHR,2017-06-26,85.47000122070312 +DHR,2017-06-27,84.62000274658203 +DHR,2017-06-28,84.72000122070312 +DHR,2017-06-29,84.02999877929688 +DHR,2017-06-30,84.38999938964844 +DHR,2017-07-03,84.26000213623047 +DHR,2017-07-05,84.08999633789062 +DHR,2017-07-06,82.93000030517578 +DHR,2017-07-07,83.06999969482422 +DHR,2017-07-10,82.55999755859375 +DHR,2017-07-11,83.0999984741211 +DHR,2017-07-12,83.48999786376953 +DHR,2017-07-13,84.26000213623047 +DHR,2017-07-14,85.0 +DHR,2017-07-17,85.47000122070312 +DHR,2017-07-18,85.4800033569336 +DHR,2017-07-19,85.79000091552734 +DHR,2017-07-20,83.19999694824219 +DHR,2017-07-21,83.05000305175781 +DHR,2017-07-24,83.02999877929688 +DHR,2017-07-25,81.98999786376953 +DHR,2017-07-26,82.01000213623047 +DHR,2017-07-27,81.16000366210938 +DHR,2017-07-28,81.43000030517578 +DHR,2017-07-31,81.48999786376953 +DHR,2017-08-01,80.81999969482422 +DHR,2017-08-02,81.27999877929688 +DHR,2017-08-03,81.27999877929688 +DHR,2017-08-04,81.01000213623047 +DHR,2017-08-07,81.43000030517578 +DHR,2017-08-08,80.2699966430664 +DHR,2017-08-09,80.2300033569336 +DHR,2017-08-10,79.29000091552734 +DHR,2017-08-11,79.81999969482422 +DHR,2017-08-14,80.5999984741211 +DHR,2017-08-15,80.55999755859375 +DHR,2017-08-16,81.55999755859375 +DHR,2017-08-17,80.91000366210938 +DHR,2017-08-18,80.87000274658203 +DHR,2017-08-21,81.08000183105469 +DHR,2017-08-22,82.5199966430664 +DHR,2017-08-23,81.81999969482422 +DHR,2017-08-24,81.80999755859375 +DHR,2017-08-25,82.16000366210938 +DHR,2017-08-28,82.37000274658203 +DHR,2017-08-29,81.98999786376953 +DHR,2017-08-30,82.13999938964844 +DHR,2017-08-31,83.41999816894531 +DHR,2017-09-01,83.2300033569336 +DHR,2017-09-05,83.05999755859375 +DHR,2017-09-06,84.0199966430664 +DHR,2017-09-07,85.0999984741211 +DHR,2017-09-08,86.76000213623047 +DHR,2017-09-11,87.06999969482422 +DHR,2017-09-12,87.2699966430664 +DHR,2017-09-13,87.23999786376953 +DHR,2017-09-14,88.44999694824219 +DHR,2017-09-15,88.20999908447266 +DHR,2017-09-18,88.11000061035156 +DHR,2017-09-19,86.87000274658203 +DHR,2017-09-20,86.45999908447266 +DHR,2017-09-21,86.41999816894531 +DHR,2017-09-22,86.77999877929688 +DHR,2017-09-25,86.0 +DHR,2017-09-26,85.45999908447266 +DHR,2017-09-27,85.45999908447266 +DHR,2017-09-28,85.04000091552734 +DHR,2017-09-29,85.77999877929688 +DHR,2017-10-02,86.5199966430664 +DHR,2017-10-03,86.5199966430664 +DHR,2017-10-04,86.87999725341797 +DHR,2017-10-05,86.97000122070312 +DHR,2017-10-06,87.62999725341797 +DHR,2017-10-09,87.02999877929688 +DHR,2017-10-10,87.16999816894531 +DHR,2017-10-11,86.95999908447266 +DHR,2017-10-12,87.02999877929688 +DHR,2017-10-13,86.83999633789062 +DHR,2017-10-16,86.12999725341797 +DHR,2017-10-17,85.26000213623047 +DHR,2017-10-18,86.05000305175781 +DHR,2017-10-19,90.0999984741211 +DHR,2017-10-20,90.79000091552734 +DHR,2017-10-23,90.47000122070312 +DHR,2017-10-24,90.94999694824219 +DHR,2017-10-25,90.6500015258789 +DHR,2017-10-26,91.45999908447266 +DHR,2017-10-27,92.25 +DHR,2017-10-30,91.80999755859375 +DHR,2017-10-31,92.2699966430664 +DHR,2017-11-01,92.91000366210938 +DHR,2017-11-02,92.70999908447266 +DHR,2017-11-03,93.12999725341797 +DHR,2017-11-06,92.62000274658203 +DHR,2017-11-07,93.19999694824219 +DHR,2017-11-08,93.23999786376953 +DHR,2017-11-09,92.9800033569336 +DHR,2017-11-10,92.23999786376953 +DHR,2017-11-13,93.33000183105469 +DHR,2017-11-14,93.19000244140625 +DHR,2017-11-15,92.41999816894531 +DHR,2017-11-16,93.58000183105469 +DHR,2017-11-17,93.30000305175781 +DHR,2017-11-20,93.68000030517578 +DHR,2017-11-21,94.18000030517578 +DHR,2017-11-22,93.76000213623047 +DHR,2017-11-24,94.0199966430664 +DHR,2017-11-27,94.05000305175781 +DHR,2017-11-28,94.31999969482422 +DHR,2017-11-29,93.94000244140625 +DHR,2017-11-30,94.36000061035156 +DHR,2017-12-01,93.81999969482422 +DHR,2017-12-04,92.81999969482422 +DHR,2017-12-05,92.73999786376953 +DHR,2017-12-06,92.52999877929688 +DHR,2017-12-07,92.68000030517578 +DHR,2017-12-08,93.18000030517578 +DHR,2017-12-11,93.20999908447266 +DHR,2017-12-12,93.72000122070312 +DHR,2017-12-13,94.1500015258789 +DHR,2017-12-14,92.8499984741211 +DHR,2017-12-15,94.0 +DHR,2017-12-18,94.36000061035156 +DHR,2017-12-19,94.37999725341797 +DHR,2017-12-20,94.62000274658203 +DHR,2017-12-21,93.81999969482422 +DHR,2017-12-22,93.45999908447266 +DHR,2017-12-26,93.31999969482422 +DHR,2017-12-27,93.55999755859375 +DHR,2017-12-28,93.55999755859375 +DHR,2017-12-29,92.81999969482422 +DHR,2018-01-02,92.44000244140625 +DHR,2018-01-03,93.66999816894531 +DHR,2018-01-04,94.12000274658203 +DHR,2018-01-05,94.70999908447266 +DHR,2018-01-08,95.25 +DHR,2018-01-09,98.61000061035156 +DHR,2018-01-10,98.23999786376953 +DHR,2018-01-11,98.58999633789062 +DHR,2018-01-12,99.38999938964844 +DHR,2018-01-16,99.47000122070312 +DHR,2018-01-17,99.58999633789062 +DHR,2018-01-18,99.73999786376953 +DHR,2018-01-19,100.55999755859375 +DHR,2018-01-22,99.97000122070312 +DHR,2018-01-23,99.94999694824219 +DHR,2018-01-24,101.37999725341797 +DHR,2018-01-25,102.69999694824219 +DHR,2018-01-26,103.80000305175781 +DHR,2018-01-29,103.69000244140625 +DHR,2018-01-30,101.5999984741211 +DHR,2018-01-31,101.27999877929688 +DHR,2018-02-01,101.86000061035156 +DHR,2018-02-02,102.18000030517578 +DHR,2018-02-05,96.69999694824219 +DHR,2018-02-06,97.05000305175781 +DHR,2018-02-07,95.25 +DHR,2018-02-08,92.16000366210938 +DHR,2018-02-09,94.45999908447266 +DHR,2018-02-12,95.41000366210938 +DHR,2018-02-13,94.9800033569336 +DHR,2018-02-14,96.0999984741211 +DHR,2018-02-15,97.47000122070312 +DHR,2018-02-16,97.54000091552734 +DHR,2018-02-20,96.8499984741211 +DHR,2018-02-21,97.3499984741211 +DHR,2018-02-22,97.36000061035156 +DHR,2018-02-23,99.33000183105469 +DHR,2018-02-26,100.83000183105469 +DHR,2018-02-27,99.56999969482422 +DHR,2018-02-28,97.77999877929688 +DHR,2018-03-01,95.98999786376953 +DHR,2018-03-02,96.22000122070312 +DHR,2018-03-05,97.58000183105469 +DHR,2018-03-06,97.75 +DHR,2018-03-07,100.81999969482422 +DHR,2018-03-08,101.61000061035156 +DHR,2018-03-09,103.73999786376953 +DHR,2018-03-12,103.4000015258789 +DHR,2018-03-13,102.80000305175781 +DHR,2018-03-14,102.18000030517578 +DHR,2018-03-15,102.22000122070312 +DHR,2018-03-16,101.93000030517578 +DHR,2018-03-19,100.30999755859375 +DHR,2018-03-20,100.55999755859375 +DHR,2018-03-21,99.80999755859375 +DHR,2018-03-22,97.48999786376953 +DHR,2018-03-23,95.94000244140625 +DHR,2018-03-26,98.16000366210938 +DHR,2018-03-27,97.25 +DHR,2018-03-28,96.5199966430664 +DHR,2018-03-29,97.91000366210938 +DHR,2018-04-02,96.0999984741211 +DHR,2018-04-03,98.2300033569336 +DHR,2018-04-04,99.05999755859375 +DHR,2018-04-05,99.22000122070312 +DHR,2018-04-06,96.66000366210938 +DHR,2018-04-09,97.5999984741211 +DHR,2018-04-10,99.5199966430664 +DHR,2018-04-11,98.41999816894531 +DHR,2018-04-12,99.0 +DHR,2018-04-13,99.23999786376953 +DHR,2018-04-16,100.41999816894531 +DHR,2018-04-17,101.69000244140625 +DHR,2018-04-18,102.4000015258789 +DHR,2018-04-19,101.5 +DHR,2018-04-20,101.33999633789062 +DHR,2018-04-23,101.19999694824219 +DHR,2018-04-24,100.0999984741211 +DHR,2018-04-25,100.48999786376953 +DHR,2018-04-26,101.77999877929688 +DHR,2018-04-27,101.63999938964844 +DHR,2018-04-30,100.31999969482422 +DHR,2018-05-01,100.88999938964844 +DHR,2018-05-02,99.55999755859375 +DHR,2018-05-03,99.0 +DHR,2018-05-04,100.19999694824219 +DHR,2018-05-07,99.58000183105469 +DHR,2018-05-08,99.18000030517578 +DHR,2018-05-09,99.54000091552734 +DHR,2018-05-10,101.16999816894531 +DHR,2018-05-11,101.80999755859375 +DHR,2018-05-14,102.66999816894531 +DHR,2018-05-15,100.23999786376953 +DHR,2018-05-16,100.69999694824219 +DHR,2018-05-17,100.77999877929688 +DHR,2018-05-18,101.25 +DHR,2018-05-21,102.23999786376953 +DHR,2018-05-22,101.41000366210938 +DHR,2018-05-23,102.31999969482422 +DHR,2018-05-24,102.29000091552734 +DHR,2018-05-25,102.12999725341797 +DHR,2018-05-29,100.55000305175781 +DHR,2018-05-30,101.25 +DHR,2018-05-31,99.27999877929688 +DHR,2018-06-01,100.58999633789062 +DHR,2018-06-04,101.87000274658203 +DHR,2018-06-05,102.08999633789062 +DHR,2018-06-06,102.80000305175781 +DHR,2018-06-07,102.5 +DHR,2018-06-08,103.0 +DHR,2018-06-11,103.23999786376953 +DHR,2018-06-12,103.16000366210938 +DHR,2018-06-13,102.62000274658203 +DHR,2018-06-14,102.63999938964844 +DHR,2018-06-15,102.30999755859375 +DHR,2018-06-18,101.2699966430664 +DHR,2018-06-19,100.02999877929688 +DHR,2018-06-20,99.13999938964844 +DHR,2018-06-21,97.91000366210938 +DHR,2018-06-22,99.30000305175781 +DHR,2018-06-25,98.86000061035156 +DHR,2018-06-26,99.12000274658203 +DHR,2018-06-27,98.1500015258789 +DHR,2018-06-28,98.62000274658203 +DHR,2018-06-29,98.68000030517578 +DHR,2018-07-02,98.12999725341797 +DHR,2018-07-03,98.47000122070312 +DHR,2018-07-05,98.86000061035156 +DHR,2018-07-06,99.33000183105469 +DHR,2018-07-09,99.5 +DHR,2018-07-10,100.16000366210938 +DHR,2018-07-11,98.56999969482422 +DHR,2018-07-12,99.62000274658203 +DHR,2018-07-13,99.19999694824219 +DHR,2018-07-16,98.16999816894531 +DHR,2018-07-17,99.58000183105469 +DHR,2018-07-18,98.77999877929688 +DHR,2018-07-19,103.19999694824219 +DHR,2018-07-20,101.29000091552734 +DHR,2018-07-23,103.13999938964844 +DHR,2018-07-24,103.55000305175781 +DHR,2018-07-25,103.54000091552734 +DHR,2018-07-26,103.79000091552734 +DHR,2018-07-27,102.75 +DHR,2018-07-30,101.80999755859375 +DHR,2018-07-31,102.58000183105469 +DHR,2018-08-01,102.0 +DHR,2018-08-02,101.44999694824219 +DHR,2018-08-03,101.37000274658203 +DHR,2018-08-06,102.30999755859375 +DHR,2018-08-07,102.26000213623047 +DHR,2018-08-08,101.94999694824219 +DHR,2018-08-09,101.70999908447266 +DHR,2018-08-10,100.33000183105469 +DHR,2018-08-13,99.86000061035156 +DHR,2018-08-14,100.79000091552734 +DHR,2018-08-15,100.08999633789062 +DHR,2018-08-16,100.4800033569336 +DHR,2018-08-17,100.70999908447266 +DHR,2018-08-20,100.58000183105469 +DHR,2018-08-21,100.61000061035156 +DHR,2018-08-22,100.69000244140625 +DHR,2018-08-23,99.75 +DHR,2018-08-24,100.1500015258789 +DHR,2018-08-27,102.45999908447266 +DHR,2018-08-28,102.69999694824219 +DHR,2018-08-29,103.66000366210938 +DHR,2018-08-30,103.01000213623047 +DHR,2018-08-31,103.54000091552734 +DHR,2018-09-04,103.55000305175781 +DHR,2018-09-05,104.01000213623047 +DHR,2018-09-06,104.5999984741211 +DHR,2018-09-07,104.66000366210938 +DHR,2018-09-10,105.12999725341797 +DHR,2018-09-11,105.25 +DHR,2018-09-12,105.79000091552734 +DHR,2018-09-13,107.41999816894531 +DHR,2018-09-14,106.87000274658203 +DHR,2018-09-17,105.97000122070312 +DHR,2018-09-18,106.76000213623047 +DHR,2018-09-19,107.51000213623047 +DHR,2018-09-20,107.97000122070312 +DHR,2018-09-21,108.08000183105469 +DHR,2018-09-24,107.83000183105469 +DHR,2018-09-25,108.0199966430664 +DHR,2018-09-26,108.9000015258789 +DHR,2018-09-27,108.18000030517578 +DHR,2018-09-28,108.66000366210938 +DHR,2018-10-01,109.29000091552734 +DHR,2018-10-02,108.95999908447266 +DHR,2018-10-03,108.52999877929688 +DHR,2018-10-04,107.0 +DHR,2018-10-05,106.9800033569336 +DHR,2018-10-08,105.61000061035156 +DHR,2018-10-09,106.7300033569336 +DHR,2018-10-10,103.83999633789062 +DHR,2018-10-11,101.2699966430664 +DHR,2018-10-12,103.37999725341797 +DHR,2018-10-15,101.98999786376953 +DHR,2018-10-16,105.05000305175781 +DHR,2018-10-17,104.95999908447266 +DHR,2018-10-18,101.23999786376953 +DHR,2018-10-19,100.38999938964844 +DHR,2018-10-22,98.55999755859375 +DHR,2018-10-23,97.41999816894531 +DHR,2018-10-24,95.80999755859375 +DHR,2018-10-25,98.29000091552734 +DHR,2018-10-26,97.13999938964844 +DHR,2018-10-29,96.8499984741211 +DHR,2018-10-30,97.72000122070312 +DHR,2018-10-31,99.4000015258789 +DHR,2018-11-01,100.5199966430664 +DHR,2018-11-02,101.25 +DHR,2018-11-05,101.76000213623047 +DHR,2018-11-06,101.22000122070312 +DHR,2018-11-07,104.06999969482422 +DHR,2018-11-08,104.75 +DHR,2018-11-09,104.38999938964844 +DHR,2018-11-12,101.55000305175781 +DHR,2018-11-13,100.48999786376953 +DHR,2018-11-14,100.73999786376953 +DHR,2018-11-15,101.6500015258789 +DHR,2018-11-16,103.19999694824219 +DHR,2018-11-19,101.30000305175781 +DHR,2018-11-20,101.97000122070312 +DHR,2018-11-21,102.94000244140625 +DHR,2018-11-23,102.41000366210938 +DHR,2018-11-26,103.27999877929688 +DHR,2018-11-27,104.0 +DHR,2018-11-28,106.97000122070312 +DHR,2018-11-29,107.94000244140625 +DHR,2018-11-30,109.54000091552734 +DHR,2018-12-03,108.63999938964844 +DHR,2018-12-04,106.30000305175781 +DHR,2018-12-06,104.86000061035156 +DHR,2018-12-07,101.87000274658203 +DHR,2018-12-10,101.72000122070312 +DHR,2018-12-11,101.31999969482422 +DHR,2018-12-12,102.02999877929688 +DHR,2018-12-13,102.5 +DHR,2018-12-14,100.4000015258789 +DHR,2018-12-17,100.37000274658203 +DHR,2018-12-18,100.72000122070312 +DHR,2018-12-19,100.6500015258789 +DHR,2018-12-20,98.36000061035156 +DHR,2018-12-21,98.4800033569336 +DHR,2018-12-24,94.8499984741211 +DHR,2018-12-26,99.95999908447266 +DHR,2018-12-27,101.5 +DHR,2018-12-28,101.83000183105469 +DHR,2018-12-31,103.12000274658203 +DHR,2019-01-02,100.5 +DHR,2019-01-03,97.62000274658203 +DHR,2019-01-04,100.44999694824219 +DHR,2019-01-07,100.86000061035156 +DHR,2019-01-08,103.43000030517578 +DHR,2019-01-09,104.36000061035156 +DHR,2019-01-10,105.36000061035156 +DHR,2019-01-11,105.26000213623047 +DHR,2019-01-14,104.08999633789062 +DHR,2019-01-15,105.04000091552734 +DHR,2019-01-16,104.48999786376953 +DHR,2019-01-17,105.56999969482422 +DHR,2019-01-18,107.44999694824219 +DHR,2019-01-22,106.41000366210938 +DHR,2019-01-23,106.12999725341797 +DHR,2019-01-24,106.05000305175781 +DHR,2019-01-25,106.33000183105469 +DHR,2019-01-28,106.02999877929688 +DHR,2019-01-29,105.2699966430664 +DHR,2019-01-30,109.01000213623047 +DHR,2019-01-31,110.91999816894531 +DHR,2019-02-01,109.30000305175781 +DHR,2019-02-04,109.58999633789062 +DHR,2019-02-05,109.51000213623047 +DHR,2019-02-06,109.66000366210938 +DHR,2019-02-07,108.58999633789062 +DHR,2019-02-08,109.25 +DHR,2019-02-11,109.68000030517578 +DHR,2019-02-12,111.37000274658203 +DHR,2019-02-13,111.22000122070312 +DHR,2019-02-14,110.36000061035156 +DHR,2019-02-15,111.23999786376953 +DHR,2019-02-19,111.31999969482422 +DHR,2019-02-20,112.19999694824219 +DHR,2019-02-21,112.43000030517578 +DHR,2019-02-22,113.4800033569336 +DHR,2019-02-25,123.1500015258789 +DHR,2019-02-26,123.20999908447266 +DHR,2019-02-27,126.38999938964844 +DHR,2019-02-28,127.0199966430664 +DHR,2019-03-01,127.7699966430664 +DHR,2019-03-04,125.88999938964844 +DHR,2019-03-05,125.3499984741211 +DHR,2019-03-06,124.63999938964844 +DHR,2019-03-07,124.45999908447266 +DHR,2019-03-08,125.04000091552734 +DHR,2019-03-11,126.33000183105469 +DHR,2019-03-12,127.44000244140625 +DHR,2019-03-13,128.1300048828125 +DHR,2019-03-14,128.11000061035156 +DHR,2019-03-15,128.69000244140625 +DHR,2019-03-18,128.07000732421875 +DHR,2019-03-19,129.86000061035156 +DHR,2019-03-20,129.74000549316406 +DHR,2019-03-21,132.2899932861328 +DHR,2019-03-22,129.69000244140625 +DHR,2019-03-25,129.4600067138672 +DHR,2019-03-26,131.0800018310547 +DHR,2019-03-27,129.74000549316406 +DHR,2019-03-28,129.83999633789062 +DHR,2019-03-29,132.02000427246094 +DHR,2019-04-01,131.82000732421875 +DHR,2019-04-02,131.6199951171875 +DHR,2019-04-03,130.97000122070312 +DHR,2019-04-04,130.47000122070312 +DHR,2019-04-05,131.58999633789062 +DHR,2019-04-08,131.9499969482422 +DHR,2019-04-09,131.8300018310547 +DHR,2019-04-10,131.5 +DHR,2019-04-11,131.42999267578125 +DHR,2019-04-12,131.6300048828125 +DHR,2019-04-15,130.5 +DHR,2019-04-16,128.17999267578125 +DHR,2019-04-17,124.87999725341797 +DHR,2019-04-18,126.7699966430664 +DHR,2019-04-22,126.87000274658203 +DHR,2019-04-23,127.77999877929688 +DHR,2019-04-24,129.3000030517578 +DHR,2019-04-25,130.38999938964844 +DHR,2019-04-26,130.92999267578125 +DHR,2019-04-29,131.32000732421875 +DHR,2019-04-30,132.44000244140625 +DHR,2019-05-01,131.55999755859375 +DHR,2019-05-02,133.50999450683594 +DHR,2019-05-03,134.5800018310547 +DHR,2019-05-06,133.7899932861328 +DHR,2019-05-07,130.72999572753906 +DHR,2019-05-08,131.72000122070312 +DHR,2019-05-09,131.33999633789062 +DHR,2019-05-10,131.67999267578125 +DHR,2019-05-13,129.4600067138672 +DHR,2019-05-14,130.75 +DHR,2019-05-15,131.0500030517578 +DHR,2019-05-16,132.27000427246094 +DHR,2019-05-17,131.10000610351562 +DHR,2019-05-20,130.32000732421875 +DHR,2019-05-21,130.2100067138672 +DHR,2019-05-22,131.74000549316406 +DHR,2019-05-23,131.6300048828125 +DHR,2019-05-24,132.0399932861328 +DHR,2019-05-28,130.1300048828125 +DHR,2019-05-29,130.27999877929688 +DHR,2019-05-30,132.44000244140625 +DHR,2019-05-31,132.00999450683594 +DHR,2019-06-03,131.9199981689453 +DHR,2019-06-04,132.4499969482422 +DHR,2019-06-05,134.1999969482422 +DHR,2019-06-06,134.9199981689453 +DHR,2019-06-07,137.52000427246094 +DHR,2019-06-10,137.97000122070312 +DHR,2019-06-11,137.91000366210938 +DHR,2019-06-12,138.77000427246094 +DHR,2019-06-13,139.4199981689453 +DHR,2019-06-14,139.6300048828125 +DHR,2019-06-17,139.35000610351562 +DHR,2019-06-18,141.00999450683594 +DHR,2019-06-19,142.5399932861328 +DHR,2019-06-20,143.64999389648438 +DHR,2019-06-21,143.72999572753906 +DHR,2019-06-24,142.14999389648438 +DHR,2019-06-25,142.1999969482422 +DHR,2019-06-26,140.91000366210938 +DHR,2019-06-27,141.97999572753906 +DHR,2019-06-28,142.9199981689453 +DHR,2019-07-01,144.0 +DHR,2019-07-02,144.13999938964844 +DHR,2019-07-03,145.30999755859375 +DHR,2019-07-05,144.4499969482422 +DHR,2019-07-08,143.6199951171875 +DHR,2019-07-09,142.2899932861328 +DHR,2019-07-10,142.60000610351562 +DHR,2019-07-11,142.7100067138672 +DHR,2019-07-12,140.02999877929688 +DHR,2019-07-15,141.11000061035156 +DHR,2019-07-16,139.8300018310547 +DHR,2019-07-17,139.64999389648438 +DHR,2019-07-18,143.0 +DHR,2019-07-19,141.61000061035156 +DHR,2019-07-22,141.6199951171875 +DHR,2019-07-23,142.50999450683594 +DHR,2019-07-24,142.69000244140625 +DHR,2019-07-25,143.2100067138672 +DHR,2019-07-26,142.27999877929688 +DHR,2019-07-29,142.67999267578125 +DHR,2019-07-30,142.6999969482422 +DHR,2019-07-31,140.5 +DHR,2019-08-01,140.22000122070312 +DHR,2019-08-02,139.19000244140625 +DHR,2019-08-05,135.6999969482422 +DHR,2019-08-06,138.22999572753906 +DHR,2019-08-07,138.1999969482422 +DHR,2019-08-08,140.88999938964844 +DHR,2019-08-09,140.30999755859375 +DHR,2019-08-12,138.41000366210938 +DHR,2019-08-13,140.5399932861328 +DHR,2019-08-14,136.36000061035156 +DHR,2019-08-15,137.19000244140625 +DHR,2019-08-16,140.35000610351562 +DHR,2019-08-19,141.7100067138672 +DHR,2019-08-20,140.07000732421875 +DHR,2019-08-21,140.32000732421875 +DHR,2019-08-22,139.55999755859375 +DHR,2019-08-23,135.39999389648438 +DHR,2019-08-26,136.39999389648438 +DHR,2019-08-27,138.25 +DHR,2019-08-28,139.49000549316406 +DHR,2019-08-29,141.67999267578125 +DHR,2019-08-30,142.08999633789062 +DHR,2019-09-03,139.8699951171875 +DHR,2019-09-04,140.25999450683594 +DHR,2019-09-05,142.9499969482422 +DHR,2019-09-06,144.3300018310547 +DHR,2019-09-09,139.36000061035156 +DHR,2019-09-10,136.58999633789062 +DHR,2019-09-11,139.5 +DHR,2019-09-12,141.74000549316406 +DHR,2019-09-13,141.02000427246094 +DHR,2019-09-16,140.64999389648438 +DHR,2019-09-17,142.3300018310547 +DHR,2019-09-18,143.9499969482422 +DHR,2019-09-19,145.75 +DHR,2019-09-20,146.47000122070312 +DHR,2019-09-23,144.60000610351562 +DHR,2019-09-24,144.5500030517578 +DHR,2019-09-25,143.9499969482422 +DHR,2019-09-26,142.75999450683594 +DHR,2019-09-27,141.55999755859375 +DHR,2019-09-30,144.42999267578125 +DHR,2019-10-01,141.9199981689453 +DHR,2019-10-02,137.11000061035156 +DHR,2019-10-03,138.80999755859375 +DHR,2019-10-04,141.64999389648438 +DHR,2019-10-07,139.67999267578125 +DHR,2019-10-08,135.6199951171875 +DHR,2019-10-09,137.1999969482422 +DHR,2019-10-10,138.75999450683594 +DHR,2019-10-11,138.72000122070312 +DHR,2019-10-14,138.8000030517578 +DHR,2019-10-15,137.58999633789062 +DHR,2019-10-16,137.38999938964844 +DHR,2019-10-17,137.77000427246094 +DHR,2019-10-18,138.00999450683594 +DHR,2019-10-21,138.22999572753906 +DHR,2019-10-22,137.0800018310547 +DHR,2019-10-23,138.4499969482422 +DHR,2019-10-24,136.44000244140625 +DHR,2019-10-25,135.8699951171875 +DHR,2019-10-28,136.2100067138672 +DHR,2019-10-29,137.27000427246094 +DHR,2019-10-30,138.25 +DHR,2019-10-31,137.82000732421875 +DHR,2019-11-01,136.57000732421875 +DHR,2019-11-04,135.22000122070312 +DHR,2019-11-05,133.47000122070312 +DHR,2019-11-06,134.86000061035156 +DHR,2019-11-07,134.5 +DHR,2019-11-08,135.22999572753906 +DHR,2019-11-11,134.52000427246094 +DHR,2019-11-12,135.5399932861328 +DHR,2019-11-13,137.0500030517578 +DHR,2019-11-14,136.14999389648438 +DHR,2019-11-15,142.99000549316406 +DHR,2019-11-18,140.22999572753906 +DHR,2019-11-19,143.60000610351562 +DHR,2019-11-20,142.9600067138672 +DHR,2019-11-21,143.17999267578125 +DHR,2019-11-22,143.32000732421875 +DHR,2019-11-25,144.94000244140625 +DHR,2019-11-26,145.97999572753906 +DHR,2019-11-27,146.58999633789062 +DHR,2019-11-29,145.97999572753906 +DHR,2019-12-02,145.69000244140625 +DHR,2019-12-03,146.69000244140625 +DHR,2019-12-04,147.30999755859375 +DHR,2019-12-05,147.19000244140625 +DHR,2019-12-06,148.22000122070312 +DHR,2019-12-09,147.52999877929688 +DHR,2019-12-10,148.83999633789062 +DHR,2019-12-11,149.6699981689453 +DHR,2019-12-12,151.3000030517578 +DHR,2019-12-13,148.52000427246094 +DHR,2019-12-16,151.44000244140625 +DHR,2019-12-17,150.77000427246094 +DHR,2019-12-18,150.00999450683594 +DHR,2019-12-19,150.44000244140625 +DHR,2019-12-20,152.85000610351562 +DHR,2019-12-23,153.24000549316406 +DHR,2019-12-24,153.33999633789062 +DHR,2019-12-26,152.82000732421875 +DHR,2019-12-27,152.8800048828125 +DHR,2019-12-30,152.83999633789062 +DHR,2019-12-31,153.47999572753906 +DHR,2020-01-02,155.11000061035156 +DHR,2020-01-03,154.14999389648438 +DHR,2020-01-06,154.61000061035156 +DHR,2020-01-07,156.1300048828125 +DHR,2020-01-08,156.2899932861328 +DHR,2020-01-09,157.6699981689453 +DHR,2020-01-10,158.1199951171875 +DHR,2020-01-13,159.57000732421875 +DHR,2020-01-14,161.38999938964844 +DHR,2020-01-15,160.8000030517578 +DHR,2020-01-16,161.50999450683594 +DHR,2020-01-17,163.05999755859375 +DHR,2020-01-21,163.7100067138672 +DHR,2020-01-22,163.77000427246094 +DHR,2020-01-23,162.47999572753906 +DHR,2020-01-24,162.25 +DHR,2020-01-27,161.1999969482422 +DHR,2020-01-28,163.75999450683594 +DHR,2020-01-29,165.22000122070312 +DHR,2020-01-30,169.0500030517578 +DHR,2020-01-31,160.8699951171875 +DHR,2020-02-03,161.0 +DHR,2020-02-04,162.75999450683594 +DHR,2020-02-05,162.88999938964844 +DHR,2020-02-06,163.97999572753906 +DHR,2020-02-07,161.99000549316406 +DHR,2020-02-10,162.99000549316406 +DHR,2020-02-11,163.67999267578125 +DHR,2020-02-12,163.8300018310547 +DHR,2020-02-13,163.4199981689453 +DHR,2020-02-14,165.9499969482422 +DHR,2020-02-18,164.0 +DHR,2020-02-19,163.91000366210938 +DHR,2020-02-20,160.25999450683594 +DHR,2020-02-21,161.8800048828125 +DHR,2020-02-24,156.82000732421875 +DHR,2020-02-25,151.64999389648438 +DHR,2020-02-26,152.19000244140625 +DHR,2020-02-27,147.0500030517578 +DHR,2020-02-28,144.5800018310547 +DHR,2020-03-02,150.69000244140625 +DHR,2020-03-03,147.5399932861328 +DHR,2020-03-04,155.97999572753906 +DHR,2020-03-05,149.47000122070312 +DHR,2020-03-06,148.42999267578125 +DHR,2020-03-09,141.58999633789062 +DHR,2020-03-10,144.30999755859375 +DHR,2020-03-11,139.3699951171875 +DHR,2020-03-12,128.88999938964844 +DHR,2020-03-13,141.38999938964844 +DHR,2020-03-16,127.63999938964844 +DHR,2020-03-17,131.77999877929688 +DHR,2020-03-18,128.13999938964844 +DHR,2020-03-19,124.19000244140625 +DHR,2020-03-20,123.80999755859375 +DHR,2020-03-23,121.38999938964844 +DHR,2020-03-24,129.14999389648438 +DHR,2020-03-25,129.32000732421875 +DHR,2020-03-26,138.66000366210938 +DHR,2020-03-27,138.5800018310547 +DHR,2020-03-30,140.82000732421875 +DHR,2020-03-31,138.41000366210938 +DHR,2020-04-01,128.6999969482422 +DHR,2020-04-02,136.42999267578125 +DHR,2020-04-03,135.14999389648438 +DHR,2020-04-06,141.94000244140625 +DHR,2020-04-07,138.3000030517578 +DHR,2020-04-08,145.1300048828125 +DHR,2020-04-09,145.72999572753906 +DHR,2020-04-13,146.1300048828125 +DHR,2020-04-14,152.13999938964844 +DHR,2020-04-15,152.75999450683594 +DHR,2020-04-16,154.8699951171875 +DHR,2020-04-17,156.52999877929688 +DHR,2020-04-20,155.8300018310547 +DHR,2020-04-21,153.75 +DHR,2020-04-22,160.25 +DHR,2020-04-23,160.64999389648438 +DHR,2020-04-24,165.07000732421875 +DHR,2020-04-27,169.50999450683594 +DHR,2020-04-28,165.3300018310547 +DHR,2020-04-29,164.97000122070312 +DHR,2020-04-30,163.4600067138672 +DHR,2020-05-01,160.77000427246094 +DHR,2020-05-04,161.1199951171875 +DHR,2020-05-05,164.4499969482422 +DHR,2020-05-06,163.97999572753906 +DHR,2020-05-07,163.47999572753906 +DHR,2020-05-08,161.42999267578125 +DHR,2020-05-11,161.7100067138672 +DHR,2020-05-12,160.27000427246094 +DHR,2020-05-13,159.88999938964844 +DHR,2020-05-14,161.66000366210938 +DHR,2020-05-15,163.85000610351562 +DHR,2020-05-18,162.24000549316406 +DHR,2020-05-19,159.1199951171875 +DHR,2020-05-20,158.99000549316406 +DHR,2020-05-21,157.66000366210938 +DHR,2020-05-22,158.25999450683594 +DHR,2020-05-26,158.5800018310547 +DHR,2020-05-27,160.77999877929688 +DHR,2020-05-28,163.97000122070312 +DHR,2020-05-29,166.61000061035156 +DHR,2020-06-01,165.3800048828125 +DHR,2020-06-02,166.9600067138672 +DHR,2020-06-03,169.63999938964844 +DHR,2020-06-04,168.7899932861328 +DHR,2020-06-05,173.22999572753906 +DHR,2020-06-08,171.50999450683594 +DHR,2020-06-09,169.4499969482422 +DHR,2020-06-10,172.69000244140625 +DHR,2020-06-11,164.89999389648438 +DHR,2020-06-12,168.3800048828125 +DHR,2020-06-15,171.5500030517578 +DHR,2020-06-16,174.89999389648438 +DHR,2020-06-17,176.3300018310547 +DHR,2020-06-18,176.0 +DHR,2020-06-19,172.9499969482422 +DHR,2020-06-22,174.83999633789062 +DHR,2020-06-23,175.58999633789062 +DHR,2020-06-24,171.4600067138672 +DHR,2020-06-25,172.14999389648438 +DHR,2020-06-26,171.7100067138672 +DHR,2020-06-29,172.3800048828125 +DHR,2020-06-30,176.8300018310547 +DHR,2020-07-01,177.16000366210938 +DHR,2020-07-02,179.67999267578125 +DHR,2020-07-06,183.0 +DHR,2020-07-07,182.0399932861328 +DHR,2020-07-08,184.4199981689453 +DHR,2020-07-09,185.47000122070312 +DHR,2020-07-10,183.6699981689453 +DHR,2020-07-13,182.41000366210938 +DHR,2020-07-14,185.4499969482422 +DHR,2020-07-15,188.33999633789062 +DHR,2020-07-16,188.80999755859375 +DHR,2020-07-17,190.9499969482422 +DHR,2020-07-20,193.3699951171875 +DHR,2020-07-21,195.0 +DHR,2020-07-22,195.61000061035156 +DHR,2020-07-23,199.22000122070312 +DHR,2020-07-24,195.27000427246094 +DHR,2020-07-27,198.97999572753906 +DHR,2020-07-28,199.00999450683594 +DHR,2020-07-29,202.1300048828125 +DHR,2020-07-30,202.13999938964844 +DHR,2020-07-31,203.8000030517578 +DHR,2020-08-03,206.8300018310547 +DHR,2020-08-04,206.07000732421875 +DHR,2020-08-05,205.5399932861328 +DHR,2020-08-06,205.69000244140625 +DHR,2020-08-07,205.39999389648438 +DHR,2020-08-10,202.0500030517578 +DHR,2020-08-11,200.00999450683594 +DHR,2020-08-12,205.9199981689453 +DHR,2020-08-13,207.19000244140625 +DHR,2020-08-14,204.86000061035156 +DHR,2020-08-17,205.57000732421875 +DHR,2020-08-18,207.67999267578125 +DHR,2020-08-19,205.92999267578125 +DHR,2020-08-20,205.66000366210938 +DHR,2020-08-21,207.8000030517578 +DHR,2020-08-24,205.55999755859375 +DHR,2020-08-25,207.57000732421875 +DHR,2020-08-26,208.19000244140625 +DHR,2020-08-27,204.38999938964844 +DHR,2020-08-28,205.63999938964844 +DHR,2020-08-31,206.47000122070312 +DHR,2020-09-01,208.3800048828125 +DHR,2020-09-02,209.97000122070312 +DHR,2020-09-03,200.91000366210938 +DHR,2020-09-04,196.5800018310547 +DHR,2020-09-08,196.14999389648438 +DHR,2020-09-09,201.94000244140625 +DHR,2020-09-10,203.08999633789062 +DHR,2020-09-11,204.8699951171875 +DHR,2020-09-14,207.92999267578125 +DHR,2020-09-15,208.69000244140625 +DHR,2020-09-16,207.0500030517578 +DHR,2020-09-17,207.14999389648438 +DHR,2020-09-18,206.30999755859375 +DHR,2020-09-21,205.80999755859375 +DHR,2020-09-22,207.14999389648438 +DHR,2020-09-23,205.1999969482422 +DHR,2020-09-24,203.6699981689453 +DHR,2020-09-25,207.16000366210938 +DHR,2020-09-28,209.7899932861328 +DHR,2020-09-29,211.00999450683594 +DHR,2020-09-30,215.3300018310547 +DHR,2020-10-01,214.6699981689453 +DHR,2020-10-02,212.5 +DHR,2020-10-05,218.35000610351562 +DHR,2020-10-06,218.24000549316406 +DHR,2020-10-07,222.02999877929688 +DHR,2020-10-08,220.7100067138672 +DHR,2020-10-09,226.05999755859375 +DHR,2020-10-12,225.75 +DHR,2020-10-13,225.6199951171875 +DHR,2020-10-14,226.5500030517578 +DHR,2020-10-15,225.4199981689453 +DHR,2020-10-16,227.4499969482422 +DHR,2020-10-19,223.8300018310547 +DHR,2020-10-20,227.02999877929688 +DHR,2020-10-21,226.5500030517578 +DHR,2020-10-22,233.97999572753906 +DHR,2020-10-23,232.66000366210938 +DHR,2020-10-26,234.91000366210938 +DHR,2020-10-27,239.77999877929688 +DHR,2020-10-28,232.10000610351562 +DHR,2020-10-29,230.07000732421875 +DHR,2020-10-30,229.5399932861328 +DHR,2020-11-02,232.44000244140625 +DHR,2020-11-03,234.75999450683594 +DHR,2020-11-04,240.52000427246094 +DHR,2020-11-05,240.33999633789062 +DHR,2020-11-06,245.4600067138672 +DHR,2020-11-09,233.77999877929688 +DHR,2020-11-10,225.8800048828125 +DHR,2020-11-11,233.13999938964844 +DHR,2020-11-12,232.99000549316406 +DHR,2020-11-13,234.67999267578125 +DHR,2020-11-16,229.64999389648438 +DHR,2020-11-17,229.35000610351562 +DHR,2020-11-18,224.6999969482422 +DHR,2020-11-19,225.8300018310547 +DHR,2020-11-20,225.75999450683594 +DHR,2020-11-23,221.0800018310547 +DHR,2020-11-24,218.25999450683594 +DHR,2020-11-25,217.22000122070312 +DHR,2020-11-27,216.77999877929688 +DHR,2020-11-30,224.6300048828125 +DHR,2020-12-01,225.0 +DHR,2020-12-02,224.8000030517578 +DHR,2020-12-03,223.33999633789062 +DHR,2020-12-04,224.42999267578125 +DHR,2020-12-07,226.14999389648438 +DHR,2020-12-08,223.5 +DHR,2020-12-09,222.83999633789062 +DHR,2020-12-10,223.2100067138672 +DHR,2020-12-11,223.75 +DHR,2020-12-14,221.10000610351562 +DHR,2020-12-15,223.1699981689453 +DHR,2020-12-16,221.89999389648438 +DHR,2020-12-17,224.49000549316406 +DHR,2020-12-18,226.11000061035156 +DHR,2020-12-21,226.16000366210938 +DHR,2020-12-22,222.92999267578125 +DHR,2020-12-23,220.57000732421875 +DHR,2020-12-24,221.49000549316406 +DHR,2020-12-28,222.75 +DHR,2020-12-29,222.86000061035156 +DHR,2020-12-30,220.67999267578125 +DHR,2020-12-31,222.13999938964844 +DHR,2021-01-04,223.22999572753906 +DHR,2021-01-05,228.77000427246094 +DHR,2021-01-06,236.35000610351562 +DHR,2021-01-07,239.7100067138672 +DHR,2021-01-08,243.49000549316406 +DHR,2021-01-11,244.1199951171875 +DHR,2021-01-12,240.69000244140625 +DHR,2021-01-13,239.83999633789062 +DHR,2021-01-14,236.6999969482422 +DHR,2021-01-15,236.75 +DHR,2021-01-19,236.11000061035156 +DHR,2021-01-20,237.0500030517578 +DHR,2021-01-21,233.10000610351562 +DHR,2021-01-22,238.0399932861328 +DHR,2021-01-25,238.14999389648438 +DHR,2021-01-26,233.97999572753906 +DHR,2021-01-27,222.1999969482422 +DHR,2021-01-28,228.57000732421875 +DHR,2021-01-29,237.83999633789062 +DHR,2021-02-01,241.75 +DHR,2021-02-02,245.08999633789062 +DHR,2021-02-03,238.22999572753906 +DHR,2021-02-04,235.52999877929688 +DHR,2021-02-05,235.58999633789062 +DHR,2021-02-08,235.64999389648438 +DHR,2021-02-09,237.0 +DHR,2021-02-10,237.49000549316406 +DHR,2021-02-11,240.66000366210938 +DHR,2021-02-12,245.89999389648438 +DHR,2021-02-16,242.27000427246094 +DHR,2021-02-17,239.91000366210938 +DHR,2021-02-18,237.39999389648438 +DHR,2021-02-19,231.24000549316406 +DHR,2021-02-22,225.5 +DHR,2021-02-23,223.85000610351562 +DHR,2021-02-24,223.0 +DHR,2021-02-25,219.25999450683594 +DHR,2021-02-26,219.6699981689453 +DHR,2021-03-01,225.6699981689453 +DHR,2021-03-02,224.08999633789062 +DHR,2021-03-03,219.67999267578125 +DHR,2021-03-04,214.41000366210938 +DHR,2021-03-05,218.35000610351562 +DHR,2021-03-08,212.3800048828125 +DHR,2021-03-09,216.33999633789062 +DHR,2021-03-10,212.92999267578125 +DHR,2021-03-11,219.22000122070312 +DHR,2021-03-12,214.67999267578125 +DHR,2021-03-15,217.0 +DHR,2021-03-16,215.89999389648438 +DHR,2021-03-17,214.13999938964844 +DHR,2021-03-18,215.9499969482422 +DHR,2021-03-19,221.05999755859375 +DHR,2021-03-22,223.5500030517578 +DHR,2021-03-23,220.32000732421875 +DHR,2021-03-24,219.47000122070312 +DHR,2021-03-25,218.69000244140625 +DHR,2021-03-26,226.27000427246094 +DHR,2021-03-29,226.8800048828125 +DHR,2021-03-30,223.0 +DHR,2021-03-31,225.0800018310547 +DHR,2021-04-01,225.0800018310547 +DHR,2021-04-05,226.52999877929688 +DHR,2021-04-06,227.0500030517578 +DHR,2021-04-07,226.07000732421875 +DHR,2021-04-08,229.94000244140625 +DHR,2021-04-09,232.36000061035156 +DHR,2021-04-12,234.83999633789062 +DHR,2021-04-13,242.83999633789062 +DHR,2021-04-14,237.3000030517578 +DHR,2021-04-15,242.58999633789062 +DHR,2021-04-16,243.05999755859375 +DHR,2021-04-19,241.99000549316406 +DHR,2021-04-20,241.85000610351562 +DHR,2021-04-21,244.39999389648438 +DHR,2021-04-22,252.9199981689453 +DHR,2021-04-23,259.7799987792969 +DHR,2021-04-26,258.1000061035156 +DHR,2021-04-27,258.0199890136719 +DHR,2021-04-28,258.3900146484375 +DHR,2021-04-29,256.5799865722656 +DHR,2021-04-30,253.94000244140625 +DHR,2021-05-03,254.6699981689453 +DHR,2021-05-04,256.0299987792969 +DHR,2021-05-05,254.5 +DHR,2021-05-06,256.989990234375 +DHR,2021-05-07,258.4800109863281 +DHR,2021-05-10,259.0299987792969 +DHR,2021-05-11,257.9100036621094 +DHR,2021-05-12,250.27999877929688 +DHR,2021-05-13,252.6699981689453 +DHR,2021-05-14,253.5800018310547 +DHR,2021-05-17,250.91000366210938 +DHR,2021-05-18,249.92999267578125 +DHR,2021-05-19,249.3300018310547 +DHR,2021-05-20,254.9199981689453 +DHR,2021-05-21,252.57000732421875 +DHR,2021-05-24,253.91000366210938 +DHR,2021-05-25,255.13999938964844 +DHR,2021-05-26,251.77000427246094 +DHR,2021-05-27,255.22999572753906 +DHR,2021-05-28,256.1400146484375 +DHR,2021-06-01,245.2100067138672 +DHR,2021-06-02,242.00999450683594 +DHR,2021-06-03,241.00999450683594 +DHR,2021-06-04,242.27000427246094 +DHR,2021-06-07,240.24000549316406 +DHR,2021-06-08,240.1999969482422 +DHR,2021-06-09,240.6999969482422 +DHR,2021-06-10,246.25999450683594 +DHR,2021-06-11,247.02000427246094 +DHR,2021-06-14,247.41000366210938 +DHR,2021-06-15,245.10000610351562 +DHR,2021-06-16,244.74000549316406 +DHR,2021-06-17,257.0799865722656 +DHR,2021-06-18,256.9700012207031 +DHR,2021-06-21,262.5899963378906 +DHR,2021-06-22,267.0400085449219 +DHR,2021-06-23,268.6499938964844 +DHR,2021-06-24,267.3500061035156 +DHR,2021-06-25,266.55999755859375 +DHR,2021-06-28,271.69000244140625 +DHR,2021-06-29,270.8699951171875 +DHR,2021-06-30,268.3599853515625 +DHR,2021-07-01,272.2099914550781 +DHR,2021-07-02,274.0299987792969 +DHR,2021-07-06,278.7200012207031 +DHR,2021-07-07,278.54998779296875 +DHR,2021-07-08,276.9800109863281 +DHR,2021-07-09,277.4700012207031 +DHR,2021-07-12,278.010009765625 +DHR,2021-07-13,276.75 +DHR,2021-07-14,276.1199951171875 +DHR,2021-07-15,280.95001220703125 +DHR,2021-07-16,284.7900085449219 +DHR,2021-07-19,283.75 +DHR,2021-07-20,283.6000061035156 +DHR,2021-07-21,279.79998779296875 +DHR,2021-07-22,288.9599914550781 +DHR,2021-07-23,291.2699890136719 +DHR,2021-07-26,290.17999267578125 +DHR,2021-07-27,290.6000061035156 +DHR,2021-07-28,292.8800048828125 +DHR,2021-07-29,297.6300048828125 +DHR,2021-07-30,297.489990234375 +DHR,2021-08-02,297.0400085449219 +DHR,2021-08-03,302.3299865722656 +DHR,2021-08-04,305.6199951171875 +DHR,2021-08-05,307.1400146484375 +DHR,2021-08-06,307.2799987792969 +DHR,2021-08-09,307.9700012207031 +DHR,2021-08-10,308.8800048828125 +DHR,2021-08-11,310.57000732421875 +DHR,2021-08-12,313.7699890136719 +DHR,2021-08-13,315.260009765625 +DHR,2021-08-16,318.79998779296875 +DHR,2021-08-17,320.95001220703125 +DHR,2021-08-18,314.9700012207031 +DHR,2021-08-19,319.7900085449219 +DHR,2021-08-20,321.5400085449219 +DHR,2021-08-23,318.6199951171875 +DHR,2021-08-24,320.6499938964844 +DHR,2021-08-25,319.4800109863281 +DHR,2021-08-26,318.3399963378906 +DHR,2021-08-27,319.1000061035156 +DHR,2021-08-30,327.010009765625 +DHR,2021-08-31,324.1600036621094 +DHR,2021-09-01,327.6000061035156 +DHR,2021-09-02,331.42999267578125 +DHR,2021-09-03,332.42999267578125 +DHR,2021-09-07,330.0 +DHR,2021-09-08,330.510009765625 +DHR,2021-09-09,328.3800048828125 +DHR,2021-09-10,329.989990234375 +DHR,2021-09-13,321.45001220703125 +DHR,2021-09-14,324.0899963378906 +DHR,2021-09-15,325.260009765625 +DHR,2021-09-16,324.0 +DHR,2021-09-17,324.5299987792969 +DHR,2021-09-20,324.1099853515625 +DHR,2021-09-21,324.70001220703125 +DHR,2021-09-22,324.1300048828125 +DHR,2021-09-23,325.0299987792969 +DHR,2021-09-24,324.5 +DHR,2021-09-27,316.0 +DHR,2021-09-28,303.95001220703125 +DHR,2021-09-29,306.6099853515625 +DHR,2021-09-30,304.44000244140625 +DHR,2021-10-01,302.32000732421875 +DHR,2021-10-04,298.57000732421875 +DHR,2021-10-05,299.5199890136719 +DHR,2021-10-06,300.6000061035156 +DHR,2021-10-07,302.6099853515625 +DHR,2021-10-08,299.7699890136719 +DHR,2021-10-11,298.739990234375 +DHR,2021-10-12,296.8500061035156 +DHR,2021-10-13,295.8599853515625 +DHR,2021-10-14,300.42999267578125 +DHR,2021-10-15,301.3800048828125 +DHR,2021-10-18,304.17999267578125 +DHR,2021-10-19,308.4800109863281 +DHR,2021-10-20,314.82000732421875 +DHR,2021-10-21,310.739990234375 +DHR,2021-10-22,313.3800048828125 +DHR,2021-10-25,306.1000061035156 +DHR,2021-10-26,306.92999267578125 +DHR,2021-10-27,305.239990234375 +DHR,2021-10-28,304.57000732421875 +DHR,2021-10-29,311.7699890136719 +DHR,2021-11-01,309.67999267578125 +DHR,2021-11-02,313.25 +DHR,2021-11-03,310.8500061035156 +DHR,2021-11-04,305.989990234375 +DHR,2021-11-05,292.0799865722656 +DHR,2021-11-08,301.3500061035156 +DHR,2021-11-09,299.19000244140625 +DHR,2021-11-10,302.0299987792969 +DHR,2021-11-11,304.5400085449219 +DHR,2021-11-12,304.3800048828125 +DHR,2021-11-15,299.67999267578125 +DHR,2021-11-16,305.5899963378906 +DHR,2021-11-17,309.6700134277344 +DHR,2021-11-18,312.6499938964844 +DHR,2021-11-19,314.1300048828125 +DHR,2021-11-22,313.7300109863281 +DHR,2021-11-23,313.5199890136719 +DHR,2021-11-24,315.4800109863281 +DHR,2021-11-26,323.9599914550781 +DHR,2021-11-29,326.5199890136719 +DHR,2021-11-30,321.6400146484375 +DHR,2021-12-01,319.7200012207031 +DHR,2021-12-02,316.05999755859375 +DHR,2021-12-03,312.94000244140625 +DHR,2021-12-06,306.8999938964844 +DHR,2021-12-07,313.3500061035156 +DHR,2021-12-08,318.260009765625 +DHR,2021-12-09,319.2799987792969 +DHR,2021-12-10,317.489990234375 +DHR,2021-12-13,318.510009765625 +DHR,2021-12-14,307.70001220703125 +DHR,2021-12-15,314.9800109863281 +DHR,2021-12-16,318.489990234375 +DHR,2021-12-17,313.4100036621094 +DHR,2021-12-20,314.2900085449219 +DHR,2021-12-21,313.9200134277344 +DHR,2021-12-22,319.67999267578125 +DHR,2021-12-23,320.7900085449219 +DHR,2021-12-27,327.4100036621094 +DHR,2021-12-28,323.44000244140625 +DHR,2021-12-29,326.5799865722656 +DHR,2021-12-30,328.4700012207031 +DHR,2021-12-31,329.010009765625 +DHR,2022-01-03,315.760009765625 +DHR,2022-01-04,307.260009765625 +DHR,2022-01-05,305.29998779296875 +DHR,2022-01-06,303.9200134277344 +DHR,2022-01-07,295.6700134277344 +DHR,2022-01-10,303.0299987792969 +DHR,2022-01-11,305.3299865722656 +DHR,2022-01-12,306.3800048828125 +DHR,2022-01-13,292.04998779296875 +DHR,2022-01-14,293.30999755859375 +DHR,2022-01-18,288.3999938964844 +DHR,2022-01-19,287.0299987792969 +DHR,2022-01-20,282.9599914550781 +DHR,2022-01-21,280.45001220703125 +DHR,2022-01-24,276.8599853515625 +DHR,2022-01-25,271.20001220703125 +DHR,2022-01-26,266.7699890136719 +DHR,2022-01-27,269.9700012207031 +DHR,2022-01-28,281.1099853515625 +DHR,2022-01-31,285.7900085449219 +DHR,2022-02-01,287.2900085449219 +DHR,2022-02-02,294.42999267578125 +DHR,2022-02-03,289.9100036621094 +DHR,2022-02-04,287.6300048828125 +DHR,2022-02-07,285.1499938964844 +DHR,2022-02-08,285.6199951171875 +DHR,2022-02-09,292.010009765625 +DHR,2022-02-10,282.20001220703125 +DHR,2022-02-11,272.6600036621094 +DHR,2022-02-14,271.5 +DHR,2022-02-15,269.07000732421875 +DHR,2022-02-16,267.69000244140625 +DHR,2022-02-17,269.2699890136719 +DHR,2022-02-18,266.92999267578125 +DHR,2022-02-22,266.17999267578125 +DHR,2022-02-23,262.3900146484375 +DHR,2022-02-24,271.55999755859375 +DHR,2022-02-25,279.25 +DHR,2022-02-28,274.4100036621094 +DHR,2022-03-01,272.0299987792969 +DHR,2022-03-02,274.5 +DHR,2022-03-03,276.57000732421875 +DHR,2022-03-04,272.5400085449219 +DHR,2022-03-07,263.0199890136719 +DHR,2022-03-08,257.2699890136719 +DHR,2022-03-09,264.82000732421875 +DHR,2022-03-10,263.8299865722656 +DHR,2022-03-11,262.5199890136719 +DHR,2022-03-14,266.8500061035156 +DHR,2022-03-15,270.8900146484375 +DHR,2022-03-16,277.9200134277344 +DHR,2022-03-17,281.3999938964844 +DHR,2022-03-18,292.19000244140625 +DHR,2022-03-21,289.2699890136719 +DHR,2022-03-22,293.8999938964844 +DHR,2022-03-23,286.04998779296875 +DHR,2022-03-24,286.5299987792969 +DHR,2022-03-25,287.5299987792969 +DHR,2022-03-28,291.4700012207031 +DHR,2022-03-29,295.8399963378906 +DHR,2022-03-30,297.3599853515625 +DHR,2022-03-31,293.3299865722656 +DHR,2022-04-01,291.69000244140625 +DHR,2022-04-04,289.25 +DHR,2022-04-05,287.3699951171875 +DHR,2022-04-06,289.3299865722656 +DHR,2022-04-07,299.6600036621094 +DHR,2022-04-08,299.2900085449219 +DHR,2022-04-11,291.1199951171875 +DHR,2022-04-12,280.739990234375 +DHR,2022-04-13,283.7200012207031 +DHR,2022-04-14,276.9800109863281 +DHR,2022-04-18,275.07000732421875 +DHR,2022-04-19,273.1000061035156 +DHR,2022-04-20,280.3800048828125 +DHR,2022-04-21,278.239990234375 +DHR,2022-04-22,264.55999755859375 +DHR,2022-04-25,260.4599914550781 +DHR,2022-04-26,250.97999572753906 +DHR,2022-04-27,252.27999877929688 +DHR,2022-04-28,257.0 +DHR,2022-04-29,251.1300048828125 +DHR,2022-05-02,250.52000427246094 +DHR,2022-05-03,248.50999450683594 +DHR,2022-05-04,256.6300048828125 +DHR,2022-05-05,251.91000366210938 +DHR,2022-05-06,249.24000549316406 +DHR,2022-05-09,239.3699951171875 +DHR,2022-05-10,240.4499969482422 +DHR,2022-05-11,237.11000061035156 +DHR,2022-05-12,239.5500030517578 +DHR,2022-05-13,249.19000244140625 +DHR,2022-05-16,246.3699951171875 +DHR,2022-05-17,248.97000122070312 +DHR,2022-05-18,243.60000610351562 +DHR,2022-05-19,249.30999755859375 +DHR,2022-05-20,251.8000030517578 +DHR,2022-05-23,253.1199951171875 +DHR,2022-05-24,252.0 +DHR,2022-05-25,250.32000732421875 +DHR,2022-05-26,251.7100067138672 +DHR,2022-05-27,266.489990234375 +DHR,2022-05-31,263.82000732421875 +DHR,2022-06-01,261.0 +DHR,2022-06-02,273.260009765625 +DHR,2022-06-03,266.04998779296875 +DHR,2022-06-06,263.739990234375 +DHR,2022-06-07,268.2699890136719 +DHR,2022-06-08,265.6000061035156 +DHR,2022-06-09,258.760009765625 +DHR,2022-06-10,251.47999572753906 +DHR,2022-06-13,243.82000732421875 +DHR,2022-06-14,242.4199981689453 +DHR,2022-06-15,244.94000244140625 +DHR,2022-06-16,240.85000610351562 +DHR,2022-06-17,238.60000610351562 +DHR,2022-06-21,243.8699951171875 +DHR,2022-06-22,245.91000366210938 +DHR,2022-06-23,255.17999267578125 +DHR,2022-06-24,256.8299865722656 +DHR,2022-06-27,256.4100036621094 +DHR,2022-06-28,251.8800048828125 +DHR,2022-06-29,252.86000061035156 +DHR,2022-06-30,253.52000427246094 +DHR,2022-07-01,258.04998779296875 +DHR,2022-07-05,255.50999450683594 +DHR,2022-07-06,260.0400085449219 +DHR,2022-07-07,263.45001220703125 +DHR,2022-07-08,263.760009765625 +DHR,2022-07-11,265.29998779296875 +DHR,2022-07-12,252.6999969482422 +DHR,2022-07-13,251.08999633789062 +DHR,2022-07-14,248.05999755859375 +DHR,2022-07-15,255.77999877929688 +DHR,2022-07-18,247.05999755859375 +DHR,2022-07-19,255.75 +DHR,2022-07-20,256.0 +DHR,2022-07-21,279.2300109863281 +DHR,2022-07-22,273.8399963378906 +DHR,2022-07-25,273.3800048828125 +DHR,2022-07-26,276.5 +DHR,2022-07-27,280.04998779296875 +DHR,2022-07-28,289.010009765625 +DHR,2022-07-29,291.4700012207031 +DHR,2022-08-01,287.8999938964844 +DHR,2022-08-02,285.5299987792969 +DHR,2022-08-03,288.5299987792969 +DHR,2022-08-04,288.95001220703125 +DHR,2022-08-05,290.0 +DHR,2022-08-08,286.989990234375 +DHR,2022-08-09,285.239990234375 +DHR,2022-08-10,291.1400146484375 +DHR,2022-08-11,291.17999267578125 +DHR,2022-08-12,297.75 +DHR,2022-08-15,302.3500061035156 +DHR,2022-08-16,300.4800109863281 +DHR,2022-08-17,297.2699890136719 +DHR,2022-08-18,294.2699890136719 +DHR,2022-08-19,292.44000244140625 +DHR,2022-08-22,285.9800109863281 +DHR,2022-08-23,284.0400085449219 +DHR,2022-08-24,284.94000244140625 +DHR,2022-08-25,290.9700012207031 +DHR,2022-08-26,280.3299865722656 +DHR,2022-08-29,276.69000244140625 +DHR,2022-08-30,273.3699951171875 +DHR,2022-08-31,269.9100036621094 +DHR,2022-09-01,273.8599853515625 +DHR,2022-09-02,269.4200134277344 +DHR,2022-09-06,272.4800109863281 +DHR,2022-09-07,277.4700012207031 +DHR,2022-09-08,288.1000061035156 +DHR,2022-09-09,290.4200134277344 +DHR,2022-09-12,293.510009765625 +DHR,2022-09-13,281.7799987792969 +DHR,2022-09-14,281.7300109863281 +DHR,2022-09-15,281.9100036621094 +DHR,2022-09-16,277.05999755859375 +DHR,2022-09-19,278.94000244140625 +DHR,2022-09-20,274.3699951171875 +DHR,2022-09-21,268.4800109863281 +DHR,2022-09-22,266.42999267578125 +DHR,2022-09-23,265.2699890136719 +DHR,2022-09-26,262.6600036621094 +DHR,2022-09-27,260.1000061035156 +DHR,2022-09-28,266.239990234375 +DHR,2022-09-29,262.1499938964844 +DHR,2022-09-30,258.2900085449219 +DHR,2022-10-03,268.7900085449219 +DHR,2022-10-04,279.04998779296875 +DHR,2022-10-05,282.2900085449219 +DHR,2022-10-06,278.04998779296875 +DHR,2022-10-07,268.4800109863281 +DHR,2022-10-10,261.4100036621094 +DHR,2022-10-11,254.13999938964844 +DHR,2022-10-12,251.67999267578125 +DHR,2022-10-13,257.2699890136719 +DHR,2022-10-14,253.7100067138672 +DHR,2022-10-17,259.92999267578125 +DHR,2022-10-18,265.57000732421875 +DHR,2022-10-19,257.8900146484375 +DHR,2022-10-20,243.0800018310547 +DHR,2022-10-21,244.58999633789062 +DHR,2022-10-24,251.6699981689453 +DHR,2022-10-25,251.8699951171875 +DHR,2022-10-26,253.77999877929688 +DHR,2022-10-27,248.10000610351562 +DHR,2022-10-28,251.8000030517578 +DHR,2022-10-31,251.6699981689453 +DHR,2022-11-01,255.82000732421875 +DHR,2022-11-02,242.5399932861328 +DHR,2022-11-03,241.4199981689453 +DHR,2022-11-04,246.97000122070312 +DHR,2022-11-07,249.0399932861328 +DHR,2022-11-08,253.00999450683594 +DHR,2022-11-09,246.9499969482422 +DHR,2022-11-10,267.8699951171875 +DHR,2022-11-11,271.0 +DHR,2022-11-14,266.7200012207031 +DHR,2022-11-15,270.3299865722656 +DHR,2022-11-16,266.1600036621094 +DHR,2022-11-17,259.6199951171875 +DHR,2022-11-18,260.6499938964844 +DHR,2022-11-21,260.05999755859375 +DHR,2022-11-22,262.0400085449219 +DHR,2022-11-23,263.3500061035156 +DHR,2022-11-25,267.0400085449219 +DHR,2022-11-28,261.1600036621094 +DHR,2022-11-29,259.0199890136719 +DHR,2022-11-30,273.4100036621094 +DHR,2022-12-01,274.5400085449219 +DHR,2022-12-02,274.2300109863281 +DHR,2022-12-05,267.9700012207031 +DHR,2022-12-06,265.3500061035156 +DHR,2022-12-07,268.239990234375 +DHR,2022-12-08,271.82000732421875 +DHR,2022-12-09,269.3399963378906 +DHR,2022-12-12,273.489990234375 +DHR,2022-12-13,276.67999267578125 +DHR,2022-12-14,274.2300109863281 +DHR,2022-12-15,270.0799865722656 +DHR,2022-12-16,262.0299987792969 +DHR,2022-12-19,258.7200012207031 +DHR,2022-12-20,255.60000610351562 +DHR,2022-12-21,260.9800109863281 +DHR,2022-12-22,258.6700134277344 +DHR,2022-12-23,259.8599853515625 +DHR,2022-12-27,260.8800048828125 +DHR,2022-12-28,259.3399963378906 +DHR,2022-12-29,266.8500061035156 +DHR,2022-12-30,265.4200134277344 +DHR,2023-01-03,262.2699890136719 +DHR,2023-01-04,266.3699951171875 +DHR,2023-01-05,255.22999572753906 +DHR,2023-01-06,252.49000549316406 +DHR,2023-01-09,255.0500030517578 +DHR,2023-01-10,266.8900146484375 +DHR,2023-01-11,273.80999755859375 +DHR,2023-01-12,272.30999755859375 +DHR,2023-01-13,273.6199951171875 +DHR,2023-01-17,274.9200134277344 +DHR,2023-01-18,270.6199951171875 +DHR,2023-01-19,270.7799987792969 +DHR,2023-01-20,274.3999938964844 +DHR,2023-01-23,277.0 +DHR,2023-01-24,271.5799865722656 +DHR,2023-01-25,262.95001220703125 +DHR,2023-01-26,265.8599853515625 +DHR,2023-01-27,265.9800109863281 +DHR,2023-01-30,262.75 +DHR,2023-01-31,264.3800048828125 +DHR,2023-02-01,267.5 +DHR,2023-02-02,270.67999267578125 +DHR,2023-02-03,269.8500061035156 +DHR,2023-02-06,263.75 +DHR,2023-02-07,266.0 +DHR,2023-02-08,261.94000244140625 +DHR,2023-02-09,255.11000061035156 +DHR,2023-02-10,258.8399963378906 +DHR,2023-02-13,259.8800048828125 +DHR,2023-02-14,256.239990234375 +DHR,2023-02-15,257.1099853515625 +DHR,2023-02-16,255.75 +DHR,2023-02-17,256.2900085449219 +DHR,2023-02-21,250.7899932861328 +DHR,2023-02-22,250.11000061035156 +DHR,2023-02-23,252.50999450683594 +DHR,2023-02-24,249.1199951171875 +DHR,2023-02-27,247.9499969482422 +DHR,2023-02-28,247.52999877929688 +DHR,2023-03-01,245.36000061035156 +DHR,2023-03-02,249.72999572753906 +DHR,2023-03-03,253.13999938964844 +DHR,2023-03-06,249.85000610351562 +DHR,2023-03-07,245.25 +DHR,2023-03-08,247.75999450683594 +DHR,2023-03-09,243.6300048828125 +DHR,2023-03-10,239.75 +DHR,2023-03-13,240.38999938964844 +DHR,2023-03-14,244.85000610351562 +DHR,2023-03-15,242.11000061035156 +DHR,2023-03-16,249.33999633789062 +DHR,2023-03-17,242.9600067138672 +DHR,2023-03-20,244.8000030517578 +DHR,2023-03-21,248.3800048828125 +DHR,2023-03-22,246.30999755859375 +DHR,2023-03-23,246.92999267578125 +DHR,2023-03-24,248.1699981689453 +DHR,2023-03-27,247.97000122070312 +DHR,2023-03-28,246.85000610351562 +DHR,2023-03-29,247.47999572753906 +DHR,2023-03-30,249.8000030517578 +DHR,2023-03-31,252.0399932861328 +DHR,2023-04-03,250.08999633789062 +DHR,2023-04-04,248.97999572753906 +DHR,2023-04-05,247.6999969482422 +DHR,2023-04-06,246.9600067138672 +DHR,2023-04-10,249.5399932861328 +DHR,2023-04-11,249.8800048828125 +DHR,2023-04-12,249.97000122070312 +DHR,2023-04-13,254.41000366210938 +DHR,2023-04-14,251.6699981689453 +DHR,2023-04-17,255.75 +DHR,2023-04-18,256.1400146484375 +DHR,2023-04-19,254.75999450683594 +DHR,2023-04-20,248.33999633789062 +DHR,2023-04-21,252.80999755859375 +DHR,2023-04-24,254.35000610351562 +DHR,2023-04-25,231.99000549316406 +DHR,2023-04-26,232.47000122070312 +DHR,2023-04-27,231.4199981689453 +DHR,2023-04-28,236.91000366210938 +DHR,2023-05-01,241.72999572753906 +DHR,2023-05-02,242.7899932861328 +DHR,2023-05-03,245.57000732421875 +DHR,2023-05-04,242.3300018310547 +DHR,2023-05-05,242.44000244140625 diff --git a/scraper/Companies_Data/DHR_Data/DHRmeta_data.csv b/scraper/Companies_Data/DHR_Data/DHRmeta_data.csv new file mode 100644 index 0000000..412d002 --- /dev/null +++ b/scraper/Companies_Data/DHR_Data/DHRmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Danaher Corporation,Medical Diagnostics & Research,Thomas P. Joyce,DHR.png diff --git a/scraper/Companies_Data/DIS_Data/DIS_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/DIS_Data/DIS_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..62f7ad2 --- /dev/null +++ b/scraper/Companies_Data/DIS_Data/DIS_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-09-30,28124000000.0,8857000000.0,5418000000.0,193984000000.0,46986000000.0 +1,2020-09-30,35251000000.0,5711000000.0,17914000000.0,201549000000.0,58628000000.0 +2,2021-09-30,33657000000.0,5866000000.0,15959000000.0,203609000000.0,54406000000.0 +3,2022-09-30,29098000000.0,3070000000.0,11615000000.0,203631000000.0,48369000000.0 +4,2022-03-31,31427000000.0,5399000000.0,13272000000.0,202453000000.0,52023000000.0 +5,2022-06-30,31422000000.0,5580000000.0,12959000000.0,204074000000.0,51602000000.0 +6,2022-09-30,29098000000.0,3070000000.0,11615000000.0,203631000000.0,48369000000.0 +7,2022-12-31,26912000000.0,3249000000.0,8470000000.0,202124000000.0,48377000000.0 diff --git a/scraper/Companies_Data/DIS_Data/DIS_current_ratios.csv b/scraper/Companies_Data/DIS_Data/DIS_current_ratios.csv new file mode 100644 index 0000000..b1db85c --- /dev/null +++ b/scraper/Companies_Data/DIS_Data/DIS_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +DIS,2020-08-04,51.218341,,, +DIS,2022-03-31,79.744186,1.0736,3.43755,2.778844 +DIS,2022-06-30,63.783784,0.5668,2.25331,1.897128 +DIS,2022-09-30,54.212644,0.5786,2.126048,1.816235 +DIS,2022-12-31,49.645714,0.698,1.918834,1.667582 +DIS,2023-05-03,55.417582,1.0565,2.182622,1.916315 +DIS,2023-05-04,,,, +DIS,2023-05-05,,,, diff --git a/scraper/Companies_Data/DIS_Data/DIS_price_history.csv b/scraper/Companies_Data/DIS_Data/DIS_price_history.csv new file mode 100644 index 0000000..78dae44 --- /dev/null +++ b/scraper/Companies_Data/DIS_Data/DIS_price_history.csv @@ -0,0 +1,15443 @@ +symbol,date,Closing Price +DIS,1962-01-02,0.09290800243616104 +DIS,1962-01-03,0.09415499866008759 +DIS,1962-01-04,0.09415499866008759 +DIS,1962-01-05,0.09446699917316437 +DIS,1962-01-08,0.09415499866008759 +DIS,1962-01-09,0.09602600336074829 +DIS,1962-01-10,0.09696099907159805 +DIS,1962-01-11,0.09976699948310852 +DIS,1962-01-12,0.09664999693632126 +DIS,1962-01-15,0.09664999693632126 +DIS,1962-01-16,0.09415499866008759 +DIS,1962-01-17,0.09103800356388092 +DIS,1962-01-18,0.09290800243616104 +DIS,1962-01-19,0.09477899968624115 +DIS,1962-01-22,0.09633799642324448 +DIS,1962-01-23,0.09602600336074829 +DIS,1962-01-24,0.09477899968624115 +DIS,1962-01-25,0.0935320034623146 +DIS,1962-01-26,0.09290800243616104 +DIS,1962-01-29,0.09290800243616104 +DIS,1962-01-30,0.0935320034623146 +DIS,1962-01-31,0.0935320034623146 +DIS,1962-02-01,0.09477899968624115 +DIS,1962-02-02,0.09477899968624115 +DIS,1962-02-05,0.09477899968624115 +DIS,1962-02-06,0.09415499866008759 +DIS,1962-02-07,0.09540300071239471 +DIS,1962-02-08,0.0978970006108284 +DIS,1962-02-09,0.09852000325918198 +DIS,1962-02-12,0.09852000325918198 +DIS,1962-02-13,0.09852000325918198 +DIS,1962-02-14,0.09727299958467484 +DIS,1962-02-15,0.0978970006108284 +DIS,1962-02-16,0.09976699948310852 +DIS,1962-02-19,0.09820900112390518 +DIS,1962-02-20,0.09914399683475494 +DIS,1962-02-21,0.0978970006108284 +DIS,1962-02-23,0.09727299958467484 +DIS,1962-02-26,0.09477899968624115 +DIS,1962-02-27,0.09415499866008759 +DIS,1962-02-28,0.09322000294923782 +DIS,1962-03-01,0.09571400284767151 +DIS,1962-03-02,0.09509100019931793 +DIS,1962-03-05,0.09540300071239471 +DIS,1962-03-06,0.09415499866008759 +DIS,1962-03-07,0.0935320034623146 +DIS,1962-03-08,0.09509100019931793 +DIS,1962-03-09,0.09477899968624115 +DIS,1962-03-12,0.09664999693632126 +DIS,1962-03-13,0.09820900112390518 +DIS,1962-03-14,0.09727299958467484 +DIS,1962-03-15,0.0978970006108284 +DIS,1962-03-16,0.0978970006108284 +DIS,1962-03-19,0.0978970006108284 +DIS,1962-03-20,0.09664999693632126 +DIS,1962-03-21,0.09509100019931793 +DIS,1962-03-22,0.09415499866008759 +DIS,1962-03-23,0.09415499866008759 +DIS,1962-03-26,0.0935320034623146 +DIS,1962-03-27,0.09228499978780746 +DIS,1962-03-28,0.0916609987616539 +DIS,1962-03-29,0.09322000294923782 +DIS,1962-03-30,0.09322000294923782 +DIS,1962-04-02,0.09228499978780746 +DIS,1962-04-03,0.0916609987616539 +DIS,1962-04-04,0.09228499978780746 +DIS,1962-04-05,0.0916609987616539 +DIS,1962-04-06,0.09259700030088425 +DIS,1962-04-09,0.09290800243616104 +DIS,1962-04-10,0.09259700030088425 +DIS,1962-04-11,0.0916609987616539 +DIS,1962-04-12,0.0872960016131401 +DIS,1962-04-13,0.08667299896478653 +DIS,1962-04-16,0.08792000263929367 +DIS,1962-04-17,0.08979099988937378 +DIS,1962-04-18,0.09103800356388092 +DIS,1962-04-19,0.09103800356388092 +DIS,1962-04-23,0.09228499978780746 +DIS,1962-04-24,0.0935320034623146 +DIS,1962-04-25,0.09322000294923782 +DIS,1962-04-26,0.09103800356388092 +DIS,1962-04-27,0.08916699886322021 +DIS,1962-04-30,0.08573800325393677 +DIS,1962-05-01,0.08667299896478653 +DIS,1962-05-02,0.0872960016131401 +DIS,1962-05-03,0.08667299896478653 +DIS,1962-05-04,0.08667299896478653 +DIS,1962-05-07,0.08542600274085999 +DIS,1962-05-08,0.08355499804019928 +DIS,1962-05-09,0.0810609981417656 +DIS,1962-05-10,0.07981400191783905 +DIS,1962-05-11,0.07794299721717834 +DIS,1962-05-14,0.08230800181627274 +DIS,1962-05-15,0.0829320028424263 +DIS,1962-05-16,0.08043699711561203 +DIS,1962-05-17,0.07919000089168549 +DIS,1962-05-18,0.07981400191783905 +DIS,1962-05-21,0.07981400191783905 +DIS,1962-05-22,0.07981400191783905 +DIS,1962-05-23,0.07607299834489822 +DIS,1962-05-24,0.0766960009932518 +DIS,1962-05-25,0.07794299721717834 +DIS,1962-05-28,0.07732000201940536 +DIS,1962-05-29,0.07170800119638443 +DIS,1962-05-31,0.07981400191783905 +DIS,1962-06-01,0.07981400191783905 +DIS,1962-06-04,0.07482600212097168 +DIS,1962-06-05,0.07700800150632858 +DIS,1962-06-06,0.07950200140476227 +DIS,1962-06-07,0.07732000201940536 +DIS,1962-06-08,0.07856699824333191 +DIS,1962-06-11,0.07732000201940536 +DIS,1962-06-12,0.0745140016078949 +DIS,1962-06-13,0.07233099639415741 +DIS,1962-06-14,0.06578399986028671 +DIS,1962-06-15,0.07139600068330765 +DIS,1962-06-18,0.07233099639415741 +DIS,1962-06-19,0.07233099639415741 +DIS,1962-06-20,0.07108400017023087 +DIS,1962-06-21,0.06983699649572372 +DIS,1962-06-22,0.0679669976234436 +DIS,1962-06-25,0.06516099721193314 +DIS,1962-06-26,0.06516099721193314 +DIS,1962-06-27,0.0679669976234436 +DIS,1962-06-28,0.0679669976234436 +DIS,1962-06-29,0.06671900302171707 +DIS,1962-07-02,0.06734299659729004 +DIS,1962-07-03,0.07077199965715408 +DIS,1962-07-05,0.06983699649572372 +DIS,1962-07-06,0.0679669976234436 +DIS,1962-07-09,0.0679669976234436 +DIS,1962-07-10,0.07108400017023087 +DIS,1962-07-11,0.07420200109481812 +DIS,1962-07-12,0.07357800006866455 +DIS,1962-07-13,0.07326699793338776 +DIS,1962-07-16,0.07233099639415741 +DIS,1962-07-17,0.07108400017023087 +DIS,1962-07-18,0.06983699649572372 +DIS,1962-07-19,0.07046099752187729 +DIS,1962-07-20,0.07170800119638443 +DIS,1962-07-23,0.07046099752187729 +DIS,1962-07-24,0.06983699649572372 +DIS,1962-07-25,0.06859000027179718 +DIS,1962-07-26,0.06703100353479385 +DIS,1962-07-27,0.06734299659729004 +DIS,1962-07-30,0.0679669976234436 +DIS,1962-07-31,0.06859000027179718 +DIS,1962-08-01,0.06859000027179718 +DIS,1962-08-02,0.07046099752187729 +DIS,1962-08-03,0.06921400129795074 +DIS,1962-08-06,0.07108400017023087 +DIS,1962-08-07,0.07108400017023087 +DIS,1962-08-08,0.07233099639415741 +DIS,1962-08-09,0.07233099639415741 +DIS,1962-08-10,0.07108400017023087 +DIS,1962-08-13,0.07077199965715408 +DIS,1962-08-14,0.07170800119638443 +DIS,1962-08-15,0.07202000170946121 +DIS,1962-08-16,0.07295499742031097 +DIS,1962-08-17,0.07482600212097168 +DIS,1962-08-20,0.07856699824333191 +DIS,1962-08-21,0.07856699824333191 +DIS,1962-08-22,0.07950200140476227 +DIS,1962-08-23,0.07825499773025513 +DIS,1962-08-24,0.08074899762868881 +DIS,1962-08-27,0.07950200140476227 +DIS,1962-08-28,0.07638400048017502 +DIS,1962-08-29,0.07856699824333191 +DIS,1962-08-30,0.07732000201940536 +DIS,1962-08-31,0.07794299721717834 +DIS,1962-09-04,0.07576099783182144 +DIS,1962-09-05,0.07389000058174133 +DIS,1962-09-06,0.07482600212097168 +DIS,1962-09-07,0.07389000058174133 +DIS,1962-09-10,0.07295499742031097 +DIS,1962-09-11,0.07357800006866455 +DIS,1962-09-12,0.07420200109481812 +DIS,1962-09-13,0.07357800006866455 +DIS,1962-09-14,0.07202000170946121 +DIS,1962-09-17,0.07108400017023087 +DIS,1962-09-18,0.07108400017023087 +DIS,1962-09-19,0.07170800119638443 +DIS,1962-09-20,0.07077199965715408 +DIS,1962-09-21,0.06859000027179718 +DIS,1962-09-24,0.06734299659729004 +DIS,1962-09-25,0.06671900302171707 +DIS,1962-09-26,0.0660960003733635 +DIS,1962-09-27,0.06547199934720993 +DIS,1962-09-28,0.0639130026102066 +DIS,1962-10-01,0.06235500052571297 +DIS,1962-10-02,0.06360200047492981 +DIS,1962-10-03,0.06484899669885635 +DIS,1962-10-04,0.0639130026102066 +DIS,1962-10-05,0.06484899669885635 +DIS,1962-10-08,0.06484899669885635 +DIS,1962-10-09,0.06516099721193314 +DIS,1962-10-10,0.06328999996185303 +DIS,1962-10-11,0.06360200047492981 +DIS,1962-10-12,0.06297799944877625 +DIS,1962-10-15,0.06297799944877625 +DIS,1962-10-16,0.06328999996185303 +DIS,1962-10-17,0.06328999996185303 +DIS,1962-10-18,0.06266599893569946 +DIS,1962-10-19,0.061108000576496124 +DIS,1962-10-22,0.05830200016498566 +DIS,1962-10-23,0.05455999821424484 +DIS,1962-10-24,0.05674299970269203 +DIS,1962-10-25,0.05611899867653847 +DIS,1962-10-26,0.05362499877810478 +DIS,1962-10-29,0.057989999651908875 +DIS,1962-10-30,0.0617309994995594 +DIS,1962-10-31,0.059859998524188995 +DIS,1962-11-01,0.06235500052571297 +DIS,1962-11-02,0.06453700363636017 +DIS,1962-11-05,0.06703100353479385 +DIS,1962-11-07,0.06671900302171707 +DIS,1962-11-08,0.06765499711036682 +DIS,1962-11-09,0.06734299659729004 +DIS,1962-11-12,0.07108400017023087 +DIS,1962-11-13,0.06983699649572372 +DIS,1962-11-14,0.07233099639415741 +DIS,1962-11-15,0.0701489970088005 +DIS,1962-11-16,0.07233099639415741 +DIS,1962-11-19,0.0745140016078949 +DIS,1962-11-20,0.07607299834489822 +DIS,1962-11-21,0.07607299834489822 +DIS,1962-11-23,0.07482600212097168 +DIS,1962-11-26,0.07264299690723419 +DIS,1962-11-27,0.07482600212097168 +DIS,1962-11-28,0.07513699680566788 +DIS,1962-11-29,0.07482600212097168 +DIS,1962-11-30,0.07139600068330765 +DIS,1962-12-03,0.07202000170946121 +DIS,1962-12-04,0.07326699793338776 +DIS,1962-12-05,0.07295499742031097 +DIS,1962-12-06,0.07295499742031097 +DIS,1962-12-07,0.07139600068330765 +DIS,1962-12-10,0.0701489970088005 +DIS,1962-12-11,0.07077199965715408 +DIS,1962-12-12,0.07233099639415741 +DIS,1962-12-13,0.07170800119638443 +DIS,1962-12-14,0.06983699649572372 +DIS,1962-12-17,0.07108400017023087 +DIS,1962-12-18,0.07032699882984161 +DIS,1962-12-19,0.07000599801540375 +DIS,1962-12-20,0.0732169970870018 +DIS,1962-12-21,0.0732169970870018 +DIS,1962-12-24,0.07706999778747559 +DIS,1962-12-26,0.07706999778747559 +DIS,1962-12-27,0.07610700279474258 +DIS,1962-12-28,0.07546500116586685 +DIS,1962-12-31,0.07225300371646881 +DIS,1963-01-02,0.07385899871587753 +DIS,1963-01-03,0.0777129977941513 +DIS,1963-01-04,0.0796390026807785 +DIS,1963-01-07,0.0786760002374649 +DIS,1963-01-08,0.0796390026807785 +DIS,1963-01-09,0.07931800186634064 +DIS,1963-01-10,0.08317200094461441 +DIS,1963-01-11,0.08285100013017654 +DIS,1963-01-14,0.08670400083065033 +DIS,1963-01-15,0.08638300001621246 +DIS,1963-01-16,0.08477699756622314 +DIS,1963-01-17,0.08574099838733673 +DIS,1963-01-18,0.08574099838733673 +DIS,1963-01-21,0.08477699756622314 +DIS,1963-01-22,0.08477699756622314 +DIS,1963-01-23,0.08349300175905228 +DIS,1963-01-24,0.08220800012350082 +DIS,1963-01-25,0.08220800012350082 +DIS,1963-01-28,0.08156599849462509 +DIS,1963-01-29,0.08124499768018723 +DIS,1963-01-30,0.08156599849462509 +DIS,1963-01-31,0.08092399686574936 +DIS,1963-02-01,0.08188699930906296 +DIS,1963-02-04,0.08220800012350082 +DIS,1963-02-05,0.08285100013017654 +DIS,1963-02-06,0.08028200268745422 +DIS,1963-02-07,0.08092399686574936 +DIS,1963-02-08,0.07996000349521637 +DIS,1963-02-11,0.08060300350189209 +DIS,1963-02-12,0.07996000349521637 +DIS,1963-02-13,0.08317200094461441 +DIS,1963-02-14,0.08156599849462509 +DIS,1963-02-15,0.08477699756622314 +DIS,1963-02-18,0.08670400083065033 +DIS,1963-02-19,0.08670400083065033 +DIS,1963-02-20,0.08798900246620178 +DIS,1963-02-21,0.08798900246620178 +DIS,1963-02-25,0.08927299827337265 +DIS,1963-02-26,0.09087900072336197 +DIS,1963-02-27,0.08670400083065033 +DIS,1963-02-28,0.08670400083065033 +DIS,1963-03-01,0.08413500338792801 +DIS,1963-03-04,0.0870250016450882 +DIS,1963-03-05,0.08734600245952606 +DIS,1963-03-06,0.08766700327396393 +DIS,1963-03-07,0.08831000328063965 +DIS,1963-03-08,0.08766700327396393 +DIS,1963-03-11,0.08863099664449692 +DIS,1963-03-12,0.08991499990224838 +DIS,1963-03-13,0.08991499990224838 +DIS,1963-03-14,0.08863099664449692 +DIS,1963-03-15,0.08734600245952606 +DIS,1963-03-18,0.08734600245952606 +DIS,1963-03-19,0.08574099838733673 +DIS,1963-03-20,0.0870250016450882 +DIS,1963-03-21,0.08574099838733673 +DIS,1963-03-22,0.08670400083065033 +DIS,1963-03-25,0.08670400083065033 +DIS,1963-03-26,0.08670400083065033 +DIS,1963-03-27,0.08831000328063965 +DIS,1963-03-28,0.08734600245952606 +DIS,1963-03-29,0.0870250016450882 +DIS,1963-04-01,0.08670400083065033 +DIS,1963-04-02,0.08798900246620178 +DIS,1963-04-03,0.08798900246620178 +DIS,1963-04-04,0.08927299827337265 +DIS,1963-04-05,0.08863099664449692 +DIS,1963-04-08,0.08895199745893478 +DIS,1963-04-09,0.08798900246620178 +DIS,1963-04-10,0.0860619992017746 +DIS,1963-04-11,0.08638300001621246 +DIS,1963-04-15,0.0870250016450882 +DIS,1963-04-16,0.08638300001621246 +DIS,1963-04-17,0.08509799838066101 +DIS,1963-04-18,0.08574099838733673 +DIS,1963-04-19,0.08541999757289886 +DIS,1963-04-22,0.08381400257349014 +DIS,1963-04-23,0.08477699756622314 +DIS,1963-04-24,0.08285100013017654 +DIS,1963-04-25,0.08349300175905228 +DIS,1963-04-26,0.08509799838066101 +DIS,1963-04-29,0.08638300001621246 +DIS,1963-04-30,0.0860619992017746 +DIS,1963-05-01,0.08927299827337265 +DIS,1963-05-02,0.09376899898052216 +DIS,1963-05-03,0.09312699735164642 +DIS,1963-05-06,0.09184200316667557 +DIS,1963-05-07,0.0905579999089241 +DIS,1963-05-08,0.09280599653720856 +DIS,1963-05-09,0.09280599653720856 +DIS,1963-05-10,0.0915210023522377 +DIS,1963-05-13,0.09184200316667557 +DIS,1963-05-14,0.0915210023522377 +DIS,1963-05-15,0.0915210023522377 +DIS,1963-05-16,0.09023600071668625 +DIS,1963-05-17,0.08991499990224838 +DIS,1963-05-20,0.08959399908781052 +DIS,1963-05-21,0.08991499990224838 +DIS,1963-05-22,0.09120000153779984 +DIS,1963-05-23,0.09216299653053284 +DIS,1963-05-24,0.0905579999089241 +DIS,1963-05-27,0.08991499990224838 +DIS,1963-05-28,0.08991499990224838 +DIS,1963-05-29,0.08895199745893478 +DIS,1963-05-31,0.08991499990224838 +DIS,1963-06-03,0.08863099664449692 +DIS,1963-06-04,0.08863099664449692 +DIS,1963-06-05,0.08927299827337265 +DIS,1963-06-06,0.08991499990224838 +DIS,1963-06-07,0.09216299653053284 +DIS,1963-06-10,0.09216299653053284 +DIS,1963-06-11,0.0924839973449707 +DIS,1963-06-12,0.09601700305938721 +DIS,1963-06-13,0.09601700305938721 +DIS,1963-06-14,0.09569600224494934 +DIS,1963-06-17,0.09730099886655807 +DIS,1963-06-18,0.09826499968767166 +DIS,1963-06-19,0.0989070013165474 +DIS,1963-06-20,0.09954900294542313 +DIS,1963-06-21,0.0998699963092804 +DIS,1963-06-24,0.0998699963092804 +DIS,1963-06-25,0.10019099712371826 +DIS,1963-06-26,0.09762199968099594 +DIS,1963-06-27,0.09408999979496002 +DIS,1963-06-28,0.09697999805212021 +DIS,1963-07-01,0.09569600224494934 +DIS,1963-07-02,0.0979439988732338 +DIS,1963-07-03,0.09954900294542313 +DIS,1963-07-05,0.0989070013165474 +DIS,1963-07-08,0.0989070013165474 +DIS,1963-07-09,0.10308200120925903 +DIS,1963-07-10,0.10404500365257263 +DIS,1963-07-11,0.10243900120258331 +DIS,1963-07-12,0.10179699957370758 +DIS,1963-07-15,0.10083399713039398 +DIS,1963-07-16,0.10051299631595612 +DIS,1963-07-17,0.09826499968767166 +DIS,1963-07-18,0.0979439988732338 +DIS,1963-07-19,0.09826499968767166 +DIS,1963-07-22,0.09762199968099594 +DIS,1963-07-23,0.09762199968099594 +DIS,1963-07-24,0.09922800213098526 +DIS,1963-07-25,0.0989070013165474 +DIS,1963-07-26,0.09954900294542313 +DIS,1963-07-29,0.10051299631595612 +DIS,1963-07-30,0.10147599875926971 +DIS,1963-07-31,0.10147599875926971 +DIS,1963-08-01,0.09954900294542313 +DIS,1963-08-02,0.0998699963092804 +DIS,1963-08-05,0.10019099712371826 +DIS,1963-08-06,0.10372400283813477 +DIS,1963-08-07,0.1043659970164299 +DIS,1963-08-08,0.10500799864530563 +DIS,1963-08-09,0.10918299853801727 +DIS,1963-08-12,0.11014600098133087 +DIS,1963-08-13,0.11014600098133087 +DIS,1963-08-14,0.11432100087404251 +DIS,1963-08-15,0.11432100087404251 +DIS,1963-08-16,0.11046700179576874 +DIS,1963-08-19,0.11239399760961533 +DIS,1963-08-20,0.11175200343132019 +DIS,1963-08-21,0.11078900098800659 +DIS,1963-08-22,0.11303599923849106 +DIS,1963-08-23,0.11207299679517746 +DIS,1963-08-26,0.11400000005960464 +DIS,1963-08-27,0.11303599923849106 +DIS,1963-08-28,0.11560499668121338 +DIS,1963-08-29,0.11656899750232697 +DIS,1963-08-30,0.11496300250291824 +DIS,1963-09-03,0.11432100087404251 +DIS,1963-09-04,0.11175200343132019 +DIS,1963-09-05,0.11239399760961533 +DIS,1963-09-06,0.11111000180244446 +DIS,1963-09-09,0.10725600272417068 +DIS,1963-09-10,0.11014600098133087 +DIS,1963-09-11,0.11239399760961533 +DIS,1963-09-12,0.11367899924516678 +DIS,1963-09-13,0.11656899750232697 +DIS,1963-09-16,0.1162479966878891 +DIS,1963-09-17,0.11432100087404251 +DIS,1963-09-18,0.11207299679517746 +DIS,1963-09-19,0.11207299679517746 +DIS,1963-09-20,0.11046700179576874 +DIS,1963-09-23,0.11078900098800659 +DIS,1963-09-24,0.11046700179576874 +DIS,1963-09-25,0.11014600098133087 +DIS,1963-09-26,0.10789799690246582 +DIS,1963-09-27,0.10854099690914154 +DIS,1963-09-30,0.10757700353860855 +DIS,1963-10-01,0.11046700179576874 +DIS,1963-10-02,0.11303599923849106 +DIS,1963-10-03,0.11464200168848038 +DIS,1963-10-04,0.11400000005960464 +DIS,1963-10-07,0.11239399760961533 +DIS,1963-10-08,0.11046700179576874 +DIS,1963-10-09,0.11046700179576874 +DIS,1963-10-10,0.11207299679517746 +DIS,1963-10-11,0.11239399760961533 +DIS,1963-10-14,0.11367899924516678 +DIS,1963-10-15,0.11496300250291824 +DIS,1963-10-16,0.11464200168848038 +DIS,1963-10-17,0.11560499668121338 +DIS,1963-10-18,0.11592700332403183 +DIS,1963-10-21,0.11592700332403183 +DIS,1963-10-22,0.11367899924516678 +DIS,1963-10-23,0.11432100087404251 +DIS,1963-10-24,0.11464200168848038 +DIS,1963-10-25,0.11303599923849106 +DIS,1963-10-28,0.11303599923849106 +DIS,1963-10-29,0.11303599923849106 +DIS,1963-10-30,0.11175200343132019 +DIS,1963-10-31,0.11046700179576874 +DIS,1963-11-01,0.11175200343132019 +DIS,1963-11-04,0.11014600098133087 +DIS,1963-11-06,0.10725600272417068 +DIS,1963-11-07,0.11014600098133087 +DIS,1963-11-08,0.11400000005960464 +DIS,1963-11-11,0.11432100087404251 +DIS,1963-11-12,0.11303599923849106 +DIS,1963-11-13,0.11207299679517746 +DIS,1963-11-14,0.11239399760961533 +DIS,1963-11-15,0.10789799690246582 +DIS,1963-11-18,0.10404500365257263 +DIS,1963-11-19,0.1053289994597435 +DIS,1963-11-20,0.1043659970164299 +DIS,1963-11-21,0.10147599875926971 +DIS,1963-11-22,0.09858600050210953 +DIS,1963-11-26,0.10404500365257263 +DIS,1963-11-27,0.10597199946641922 +DIS,1963-11-29,0.10918299853801727 +DIS,1963-12-02,0.10854099690914154 +DIS,1963-12-03,0.10789799690246582 +DIS,1963-12-04,0.10757700353860855 +DIS,1963-12-05,0.10597199946641922 +DIS,1963-12-06,0.10404500365257263 +DIS,1963-12-09,0.10404500365257263 +DIS,1963-12-10,0.10468699783086777 +DIS,1963-12-11,0.10468699783086777 +DIS,1963-12-12,0.1053289994597435 +DIS,1963-12-13,0.10276000201702118 +DIS,1963-12-16,0.10243900120258331 +DIS,1963-12-17,0.09858600050210953 +DIS,1963-12-18,0.10019099712371826 +DIS,1963-12-19,0.09922800213098526 +DIS,1963-12-20,0.09826499968767166 +DIS,1963-12-23,0.09954900294542313 +DIS,1963-12-24,0.10019099712371826 +DIS,1963-12-26,0.09730099886655807 +DIS,1963-12-27,0.09697999805212021 +DIS,1963-12-30,0.09762199968099594 +DIS,1963-12-31,0.10147599875926971 +DIS,1964-01-02,0.10211800038814545 +DIS,1964-01-03,0.1053289994597435 +DIS,1964-01-06,0.10308200120925903 +DIS,1964-01-07,0.10404500365257263 +DIS,1964-01-08,0.10211800038814545 +DIS,1964-01-09,0.10211800038814545 +DIS,1964-01-10,0.10211800038814545 +DIS,1964-01-13,0.10083399713039398 +DIS,1964-01-14,0.10019099712371826 +DIS,1964-01-15,0.0989070013165474 +DIS,1964-01-16,0.0989070013165474 +DIS,1964-01-17,0.09954900294542313 +DIS,1964-01-20,0.10115499794483185 +DIS,1964-01-21,0.10115499794483185 +DIS,1964-01-22,0.10179699957370758 +DIS,1964-01-23,0.10243900120258331 +DIS,1964-01-24,0.10276000201702118 +DIS,1964-01-27,0.10276000201702118 +DIS,1964-01-28,0.10179699957370758 +DIS,1964-01-29,0.10051299631595612 +DIS,1964-01-30,0.10019099712371826 +DIS,1964-01-31,0.10051299631595612 +DIS,1964-02-03,0.10243900120258331 +DIS,1964-02-04,0.10211800038814545 +DIS,1964-02-05,0.10372400283813477 +DIS,1964-02-06,0.1043659970164299 +DIS,1964-02-07,0.10661400109529495 +DIS,1964-02-10,0.10789799690246582 +DIS,1964-02-11,0.10597199946641922 +DIS,1964-02-12,0.10597199946641922 +DIS,1964-02-13,0.1053289994597435 +DIS,1964-02-14,0.10565099865198135 +DIS,1964-02-17,0.10629300028085709 +DIS,1964-02-18,0.10565099865198135 +DIS,1964-02-19,0.10597199946641922 +DIS,1964-02-20,0.1053289994597435 +DIS,1964-02-24,0.10725600272417068 +DIS,1964-02-25,0.1053289994597435 +DIS,1964-02-26,0.1053289994597435 +DIS,1964-02-27,0.10404500365257263 +DIS,1964-02-28,0.1034030020236969 +DIS,1964-03-02,0.10276000201702118 +DIS,1964-03-03,0.10179699957370758 +DIS,1964-03-04,0.10019099712371826 +DIS,1964-03-05,0.10115499794483185 +DIS,1964-03-06,0.10276000201702118 +DIS,1964-03-09,0.10308200120925903 +DIS,1964-03-10,0.1034030020236969 +DIS,1964-03-11,0.10404500365257263 +DIS,1964-03-12,0.10404500365257263 +DIS,1964-03-13,0.10404500365257263 +DIS,1964-03-16,0.10757700353860855 +DIS,1964-03-17,0.11143100261688232 +DIS,1964-03-18,0.11528400331735611 +DIS,1964-03-19,0.11496300250291824 +DIS,1964-03-20,0.11239399760961533 +DIS,1964-03-23,0.11528400331735611 +DIS,1964-03-24,0.1162479966878891 +DIS,1964-03-25,0.11785300076007843 +DIS,1964-03-26,0.1181740015745163 +DIS,1964-03-30,0.11496300250291824 +DIS,1964-03-31,0.11239399760961533 +DIS,1964-04-01,0.1162479966878891 +DIS,1964-04-02,0.11688999831676483 +DIS,1964-04-03,0.11656899750232697 +DIS,1964-04-06,0.11656899750232697 +DIS,1964-04-07,0.11432100087404251 +DIS,1964-04-08,0.11432100087404251 +DIS,1964-04-09,0.11753199994564056 +DIS,1964-04-10,0.12202800065279007 +DIS,1964-04-13,0.12523899972438812 +DIS,1964-04-14,0.12459699809551239 +DIS,1964-04-15,0.12138599902391434 +DIS,1964-04-16,0.11977999657392502 +DIS,1964-04-17,0.12010099738836288 +DIS,1964-04-20,0.1217069998383522 +DIS,1964-04-21,0.12363400310277939 +DIS,1964-04-22,0.12202800065279007 +DIS,1964-04-23,0.12202800065279007 +DIS,1964-04-24,0.11945900321006775 +DIS,1964-04-27,0.1162479966878891 +DIS,1964-04-28,0.11753199994564056 +DIS,1964-04-29,0.11464200168848038 +DIS,1964-04-30,0.11464200168848038 +DIS,1964-05-01,0.11496300250291824 +DIS,1964-05-04,0.1181740015745163 +DIS,1964-05-05,0.11913800239562988 +DIS,1964-05-06,0.11977999657392502 +DIS,1964-05-07,0.12106499820947647 +DIS,1964-05-08,0.12074299901723862 +DIS,1964-05-11,0.12042199820280075 +DIS,1964-05-12,0.11592700332403183 +DIS,1964-05-13,0.11592700332403183 +DIS,1964-05-14,0.11496300250291824 +DIS,1964-05-15,0.11528400331735611 +DIS,1964-05-18,0.11046700179576874 +DIS,1964-05-19,0.11143100261688232 +DIS,1964-05-20,0.11175200343132019 +DIS,1964-05-21,0.11207299679517746 +DIS,1964-05-22,0.11367899924516678 +DIS,1964-05-25,0.11239399760961533 +DIS,1964-05-26,0.11078900098800659 +DIS,1964-05-27,0.109825000166893 +DIS,1964-05-28,0.1088619977235794 +DIS,1964-06-01,0.10661400109529495 +DIS,1964-06-02,0.10565099865198135 +DIS,1964-06-03,0.10597199946641922 +DIS,1964-06-04,0.1043659970164299 +DIS,1964-06-05,0.10468699783086777 +DIS,1964-06-08,0.10276000201702118 +DIS,1964-06-09,0.10276000201702118 +DIS,1964-06-10,0.10308200120925903 +DIS,1964-06-11,0.10404500365257263 +DIS,1964-06-12,0.10211800038814545 +DIS,1964-06-15,0.1034030020236969 +DIS,1964-06-16,0.1053289994597435 +DIS,1964-06-17,0.1053289994597435 +DIS,1964-06-18,0.10693500190973282 +DIS,1964-06-19,0.10565099865198135 +DIS,1964-06-22,0.10468699783086777 +DIS,1964-06-23,0.1043659970164299 +DIS,1964-06-24,0.10276000201702118 +DIS,1964-06-25,0.10211800038814545 +DIS,1964-06-26,0.10147599875926971 +DIS,1964-06-29,0.10147599875926971 +DIS,1964-06-30,0.10083399713039398 +DIS,1964-07-01,0.10468699783086777 +DIS,1964-07-02,0.10661400109529495 +DIS,1964-07-06,0.10789799690246582 +DIS,1964-07-07,0.10918299853801727 +DIS,1964-07-08,0.10918299853801727 +DIS,1964-07-09,0.10854099690914154 +DIS,1964-07-10,0.10822000354528427 +DIS,1964-07-13,0.11111000180244446 +DIS,1964-07-14,0.11175200343132019 +DIS,1964-07-15,0.11303599923849106 +DIS,1964-07-16,0.11303599923849106 +DIS,1964-07-17,0.11207299679517746 +DIS,1964-07-20,0.11175200343132019 +DIS,1964-07-21,0.11143100261688232 +DIS,1964-07-22,0.11046700179576874 +DIS,1964-07-23,0.1088619977235794 +DIS,1964-07-24,0.10854099690914154 +DIS,1964-07-27,0.1088619977235794 +DIS,1964-07-28,0.11014600098133087 +DIS,1964-07-29,0.10789799690246582 +DIS,1964-07-30,0.10597199946641922 +DIS,1964-07-31,0.10597199946641922 +DIS,1964-08-03,0.10597199946641922 +DIS,1964-08-04,0.10276000201702118 +DIS,1964-08-05,0.10276000201702118 +DIS,1964-08-06,0.10179699957370758 +DIS,1964-08-07,0.10276000201702118 +DIS,1964-08-10,0.10211800038814545 +DIS,1964-08-11,0.10051299631595612 +DIS,1964-08-12,0.10179699957370758 +DIS,1964-08-13,0.1043659970164299 +DIS,1964-08-14,0.10404500365257263 +DIS,1964-08-17,0.10276000201702118 +DIS,1964-08-18,0.10276000201702118 +DIS,1964-08-19,0.10276000201702118 +DIS,1964-08-20,0.10179699957370758 +DIS,1964-08-21,0.10115499794483185 +DIS,1964-08-24,0.10404500365257263 +DIS,1964-08-25,0.10404500365257263 +DIS,1964-08-26,0.1034030020236969 +DIS,1964-08-27,0.10372400283813477 +DIS,1964-08-28,0.10565099865198135 +DIS,1964-08-31,0.10789799690246582 +DIS,1964-09-01,0.11143100261688232 +DIS,1964-09-02,0.11464200168848038 +DIS,1964-09-03,0.11464200168848038 +DIS,1964-09-04,0.11367899924516678 +DIS,1964-09-08,0.11143100261688232 +DIS,1964-09-09,0.11303599923849106 +DIS,1964-09-10,0.11400000005960464 +DIS,1964-09-11,0.11688999831676483 +DIS,1964-09-14,0.11688999831676483 +DIS,1964-09-15,0.11560499668121338 +DIS,1964-09-16,0.11496300250291824 +DIS,1964-09-17,0.11432100087404251 +DIS,1964-09-18,0.11592700332403183 +DIS,1964-09-21,0.11753199994564056 +DIS,1964-09-22,0.12074299901723862 +DIS,1964-09-23,0.12299100309610367 +DIS,1964-09-24,0.12138599902391434 +DIS,1964-09-25,0.12138599902391434 +DIS,1964-09-28,0.12138599902391434 +DIS,1964-09-29,0.12010099738836288 +DIS,1964-09-30,0.11945900321006775 +DIS,1964-10-01,0.1181740015745163 +DIS,1964-10-02,0.11785300076007843 +DIS,1964-10-05,0.11560499668121338 +DIS,1964-10-06,0.11560499668121338 +DIS,1964-10-07,0.1181740015745163 +DIS,1964-10-08,0.11881700158119202 +DIS,1964-10-09,0.12202800065279007 +DIS,1964-10-12,0.12331300228834152 +DIS,1964-10-13,0.125560000538826 +DIS,1964-10-14,0.12523899972438812 +DIS,1964-10-15,0.12074299901723862 +DIS,1964-10-16,0.12652400135993958 +DIS,1964-10-19,0.12877200543880463 +DIS,1964-10-20,0.1290930062532425 +DIS,1964-10-21,0.1271660029888153 +DIS,1964-10-22,0.1271660029888153 +DIS,1964-10-23,0.12684500217437744 +DIS,1964-10-26,0.1262030005455017 +DIS,1964-10-27,0.12523899972438812 +DIS,1964-10-28,0.12588199973106384 +DIS,1964-10-29,0.12588199973106384 +DIS,1964-10-30,0.12395499646663666 +DIS,1964-11-02,0.12523899972438812 +DIS,1964-11-04,0.12395499646663666 +DIS,1964-11-05,0.12138599902391434 +DIS,1964-11-06,0.12010099738836288 +DIS,1964-11-09,0.11913800239562988 +DIS,1964-11-10,0.12138599902391434 +DIS,1964-11-11,0.12074299901723862 +DIS,1964-11-12,0.12074299901723862 +DIS,1964-11-13,0.12074299901723862 +DIS,1964-11-16,0.12202800065279007 +DIS,1964-11-17,0.12395499646663666 +DIS,1964-11-18,0.12459699809551239 +DIS,1964-11-19,0.125560000538826 +DIS,1964-11-20,0.12395499646663666 +DIS,1964-11-23,0.12331300228834152 +DIS,1964-11-24,0.12234900146722794 +DIS,1964-11-25,0.12202800065279007 +DIS,1964-11-27,0.12074299901723862 +DIS,1964-11-30,0.11528400331735611 +DIS,1964-12-01,0.11175200343132019 +DIS,1964-12-02,0.11560499668121338 +DIS,1964-12-03,0.11560499668121338 +DIS,1964-12-04,0.11785300076007843 +DIS,1964-12-07,0.11881700158119202 +DIS,1964-12-08,0.11945900321006775 +DIS,1964-12-09,0.11753199994564056 +DIS,1964-12-10,0.11528400331735611 +DIS,1964-12-11,0.11432100087404251 +DIS,1964-12-14,0.11464200168848038 +DIS,1964-12-15,0.11367899924516678 +DIS,1964-12-16,0.11432100087404251 +DIS,1964-12-17,0.11753199994564056 +DIS,1964-12-18,0.11881700158119202 +DIS,1964-12-21,0.1162479966878891 +DIS,1964-12-22,0.11688999831676483 +DIS,1964-12-23,0.12010099738836288 +DIS,1964-12-24,0.1181740015745163 +DIS,1964-12-28,0.11753199994564056 +DIS,1964-12-29,0.11688999831676483 +DIS,1964-12-30,0.11688999831676483 +DIS,1964-12-31,0.11688999831676483 +DIS,1965-01-04,0.11881700158119202 +DIS,1965-01-05,0.12202800065279007 +DIS,1965-01-06,0.12459699809551239 +DIS,1965-01-07,0.12684500217437744 +DIS,1965-01-08,0.12395499646663666 +DIS,1965-01-11,0.12331300228834152 +DIS,1965-01-12,0.12363400310277939 +DIS,1965-01-13,0.12459699809551239 +DIS,1965-01-14,0.12459699809551239 +DIS,1965-01-15,0.1226700022816658 +DIS,1965-01-18,0.12331300228834152 +DIS,1965-01-19,0.12299100309610367 +DIS,1965-01-20,0.1226700022816658 +DIS,1965-01-21,0.12074299901723862 +DIS,1965-01-22,0.12074299901723862 +DIS,1965-01-25,0.1217069998383522 +DIS,1965-01-26,0.12202800065279007 +DIS,1965-01-27,0.12331300228834152 +DIS,1965-01-28,0.12331300228834152 +DIS,1965-01-29,0.12459699809551239 +DIS,1965-02-01,0.12845100462436676 +DIS,1965-02-02,0.12845100462436676 +DIS,1965-02-03,0.13198299705982208 +DIS,1965-02-04,0.13166199624538422 +DIS,1965-02-05,0.1300559937953949 +DIS,1965-02-08,0.1300559937953949 +DIS,1965-02-09,0.13615800440311432 +DIS,1965-02-10,0.13166199624538422 +DIS,1965-02-11,0.13101999461650848 +DIS,1965-02-12,0.13294599950313568 +DIS,1965-02-15,0.1335889995098114 +DIS,1965-02-16,0.1335889995098114 +DIS,1965-02-17,0.1335889995098114 +DIS,1965-02-18,0.1335889995098114 +DIS,1965-02-19,0.13487300276756287 +DIS,1965-02-23,0.1335889995098114 +DIS,1965-02-24,0.13808399438858032 +DIS,1965-02-25,0.13936899602413177 +DIS,1965-02-26,0.14129599928855896 +DIS,1965-03-01,0.14579099416732788 +DIS,1965-03-02,0.1464339941740036 +DIS,1965-03-03,0.1464339941740036 +DIS,1965-03-04,0.14546999335289001 +DIS,1965-03-05,0.14322200417518616 +DIS,1965-03-08,0.14258000254631042 +DIS,1965-03-09,0.1419380009174347 +DIS,1965-03-10,0.14258000254631042 +DIS,1965-03-11,0.14322200417518616 +DIS,1965-03-12,0.1445070058107376 +DIS,1965-03-15,0.1464339941740036 +DIS,1965-03-16,0.14675499498844147 +DIS,1965-03-17,0.14707599580287933 +DIS,1965-03-18,0.14707599580287933 +DIS,1965-03-19,0.1464339941740036 +DIS,1965-03-22,0.14611199498176575 +DIS,1965-03-23,0.14546999335289001 +DIS,1965-03-24,0.14386500418186188 +DIS,1965-03-25,0.14354300498962402 +DIS,1965-03-26,0.14225900173187256 +DIS,1965-03-29,0.14129599928855896 +DIS,1965-03-30,0.13936899602413177 +DIS,1965-03-31,0.13808399438858032 +DIS,1965-04-01,0.13808399438858032 +DIS,1965-04-02,0.1384049952030182 +DIS,1965-04-05,0.13968999683856964 +DIS,1965-04-06,0.1374419927597046 +DIS,1965-04-07,0.13487300276756287 +DIS,1965-04-08,0.13615800440311432 +DIS,1965-04-09,0.13615800440311432 +DIS,1965-04-12,0.13936899602413177 +DIS,1965-04-13,0.14129599928855896 +DIS,1965-04-14,0.14225900173187256 +DIS,1965-04-15,0.14225900173187256 +DIS,1965-04-19,0.14129599928855896 +DIS,1965-04-20,0.1419380009174347 +DIS,1965-04-21,0.14386500418186188 +DIS,1965-04-22,0.14322200417518616 +DIS,1965-04-23,0.14225900173187256 +DIS,1965-04-26,0.14322200417518616 +DIS,1965-04-27,0.14354300498962402 +DIS,1965-04-28,0.14225900173187256 +DIS,1965-04-29,0.1429010033607483 +DIS,1965-04-30,0.14129599928855896 +DIS,1965-05-03,0.14161700010299683 +DIS,1965-05-04,0.1419380009174347 +DIS,1965-05-05,0.14129599928855896 +DIS,1965-05-06,0.1445070058107376 +DIS,1965-05-07,0.14514900743961334 +DIS,1965-05-10,0.14611199498176575 +DIS,1965-05-11,0.14482800662517548 +DIS,1965-05-12,0.14514900743961334 +DIS,1965-05-13,0.14546999335289001 +DIS,1965-05-14,0.14707599580287933 +DIS,1965-05-17,0.14900299906730652 +DIS,1965-05-18,0.15028700232505798 +DIS,1965-05-19,0.15028700232505798 +DIS,1965-05-20,0.14900299906730652 +DIS,1965-05-21,0.1473969966173172 +DIS,1965-05-24,0.14514900743961334 +DIS,1965-05-25,0.1464339941740036 +DIS,1965-05-26,0.14514900743961334 +DIS,1965-05-27,0.14322200417518616 +DIS,1965-05-28,0.14514900743961334 +DIS,1965-06-01,0.1445070058107376 +DIS,1965-06-02,0.14065299928188324 +DIS,1965-06-03,0.14065299928188324 +DIS,1965-06-04,0.1400109976530075 +DIS,1965-06-07,0.1400109976530075 +DIS,1965-06-08,0.13487300276756287 +DIS,1965-06-09,0.1355150043964386 +DIS,1965-06-10,0.1335889995098114 +DIS,1965-06-11,0.1335889995098114 +DIS,1965-06-14,0.1290930062532425 +DIS,1965-06-15,0.13294599950313568 +DIS,1965-06-16,0.13294599950313568 +DIS,1965-06-17,0.13198299705982208 +DIS,1965-06-18,0.13101999461650848 +DIS,1965-06-21,0.12941400706768036 +DIS,1965-06-22,0.12845100462436676 +DIS,1965-06-23,0.125560000538826 +DIS,1965-06-24,0.1226700022816658 +DIS,1965-06-25,0.12202800065279007 +DIS,1965-06-28,0.11945900321006775 +DIS,1965-06-29,0.11753199994564056 +DIS,1965-06-30,0.1226700022816658 +DIS,1965-07-01,0.12395499646663666 +DIS,1965-07-02,0.12523899972438812 +DIS,1965-07-06,0.12652400135993958 +DIS,1965-07-07,0.12780800461769104 +DIS,1965-07-08,0.13037699460983276 +DIS,1965-07-09,0.13166199624538422 +DIS,1965-07-12,0.1300559937953949 +DIS,1965-07-13,0.13166199624538422 +DIS,1965-07-14,0.13101999461650848 +DIS,1965-07-15,0.13037699460983276 +DIS,1965-07-16,0.13037699460983276 +DIS,1965-07-19,0.13101999461650848 +DIS,1965-07-20,0.13037699460983276 +DIS,1965-07-21,0.1290930062532425 +DIS,1965-07-22,0.12845100462436676 +DIS,1965-07-23,0.12845100462436676 +DIS,1965-07-26,0.12877200543880463 +DIS,1965-07-27,0.12780800461769104 +DIS,1965-07-28,0.12780800461769104 +DIS,1965-07-29,0.12845100462436676 +DIS,1965-07-30,0.13166199624538422 +DIS,1965-08-02,0.12973499298095703 +DIS,1965-08-03,0.13294599950313568 +DIS,1965-08-04,0.13166199624538422 +DIS,1965-08-05,0.13166199624538422 +DIS,1965-08-06,0.13101999461650848 +DIS,1965-08-09,0.13101999461650848 +DIS,1965-08-10,0.13230399787425995 +DIS,1965-08-11,0.13101999461650848 +DIS,1965-08-12,0.13166199624538422 +DIS,1965-08-13,0.13230399787425995 +DIS,1965-08-16,0.13326700031757355 +DIS,1965-08-17,0.13326700031757355 +DIS,1965-08-18,0.13262499868869781 +DIS,1965-08-19,0.13230399787425995 +DIS,1965-08-20,0.13262499868869781 +DIS,1965-08-23,0.13166199624538422 +DIS,1965-08-24,0.13101999461650848 +DIS,1965-08-25,0.12780800461769104 +DIS,1965-08-26,0.12845100462436676 +DIS,1965-08-27,0.12652400135993958 +DIS,1965-08-30,0.12588199973106384 +DIS,1965-08-31,0.12588199973106384 +DIS,1965-09-01,0.12491799890995026 +DIS,1965-09-02,0.125560000538826 +DIS,1965-09-03,0.12588199973106384 +DIS,1965-09-07,0.12491799890995026 +DIS,1965-09-08,0.12523899972438812 +DIS,1965-09-09,0.12427599728107452 +DIS,1965-09-10,0.12331300228834152 +DIS,1965-09-13,0.12588199973106384 +DIS,1965-09-14,0.12652400135993958 +DIS,1965-09-15,0.12845100462436676 +DIS,1965-09-16,0.12652400135993958 +DIS,1965-09-17,0.12780800461769104 +DIS,1965-09-20,0.1290930062532425 +DIS,1965-09-21,0.1271660029888153 +DIS,1965-09-22,0.12845100462436676 +DIS,1965-09-23,0.1271660029888153 +DIS,1965-09-24,0.12652400135993958 +DIS,1965-09-27,0.12588199973106384 +DIS,1965-09-28,0.12588199973106384 +DIS,1965-09-29,0.12459699809551239 +DIS,1965-09-30,0.12845100462436676 +DIS,1965-10-01,0.12845100462436676 +DIS,1965-10-04,0.12845100462436676 +DIS,1965-10-05,0.12652400135993958 +DIS,1965-10-06,0.12523899972438812 +DIS,1965-10-07,0.12652400135993958 +DIS,1965-10-08,0.12780800461769104 +DIS,1965-10-11,0.12845100462436676 +DIS,1965-10-12,0.12684500217437744 +DIS,1965-10-13,0.12780800461769104 +DIS,1965-10-14,0.1271660029888153 +DIS,1965-10-15,0.13166199624538422 +DIS,1965-10-18,0.13230399787425995 +DIS,1965-10-19,0.13166199624538422 +DIS,1965-10-20,0.13101999461650848 +DIS,1965-10-21,0.13230399787425995 +DIS,1965-10-22,0.13230399787425995 +DIS,1965-10-25,0.1374419927597046 +DIS,1965-10-26,0.14033199846744537 +DIS,1965-10-27,0.13615800440311432 +DIS,1965-10-28,0.1355150043964386 +DIS,1965-10-29,0.13583600521087646 +DIS,1965-11-01,0.13583600521087646 +DIS,1965-11-03,0.1355150043964386 +DIS,1965-11-04,0.13487300276756287 +DIS,1965-11-05,0.13423100113868713 +DIS,1965-11-08,0.1335889995098114 +DIS,1965-11-09,0.13423100113868713 +DIS,1965-11-10,0.13936899602413177 +DIS,1965-11-11,0.14514900743961334 +DIS,1965-11-12,0.14611199498176575 +DIS,1965-11-15,0.1464339941740036 +DIS,1965-11-16,0.14129599928855896 +DIS,1965-11-17,0.14033199846744537 +DIS,1965-11-18,0.14322200417518616 +DIS,1965-11-19,0.14161700010299683 +DIS,1965-11-22,0.1419380009174347 +DIS,1965-11-23,0.14129599928855896 +DIS,1965-11-24,0.14033199846744537 +DIS,1965-11-26,0.13680000603199005 +DIS,1965-11-29,0.13423100113868713 +DIS,1965-11-30,0.13262499868869781 +DIS,1965-12-01,0.13326700031757355 +DIS,1965-12-02,0.134552001953125 +DIS,1965-12-03,0.13680000603199005 +DIS,1965-12-06,0.13808399438858032 +DIS,1965-12-07,0.13936899602413177 +DIS,1965-12-08,0.14129599928855896 +DIS,1965-12-09,0.14514900743961334 +DIS,1965-12-10,0.1473969966173172 +DIS,1965-12-13,0.14964500069618225 +DIS,1965-12-14,0.15349799394607544 +DIS,1965-12-15,0.15028700232505798 +DIS,1965-12-16,0.14932399988174438 +DIS,1965-12-17,0.1473969966173172 +DIS,1965-12-20,0.1473969966173172 +DIS,1965-12-21,0.14900299906730652 +DIS,1965-12-22,0.15060800313949585 +DIS,1965-12-23,0.14900299906730652 +DIS,1965-12-27,0.14900299906730652 +DIS,1965-12-28,0.1483599990606308 +DIS,1965-12-29,0.14900299906730652 +DIS,1965-12-30,0.15349799394607544 +DIS,1965-12-31,0.15221400558948517 +DIS,1966-01-03,0.15349799394607544 +DIS,1966-01-04,0.15349799394607544 +DIS,1966-01-05,0.15349799394607544 +DIS,1966-01-06,0.1547829955816269 +DIS,1966-01-07,0.15349799394607544 +DIS,1966-01-10,0.1538189947605133 +DIS,1966-01-11,0.1538189947605133 +DIS,1966-01-12,0.15221400558948517 +DIS,1966-01-13,0.15092900395393372 +DIS,1966-01-14,0.15221400558948517 +DIS,1966-01-17,0.15414099395275116 +DIS,1966-01-18,0.15349799394607544 +DIS,1966-01-19,0.14900299906730652 +DIS,1966-01-20,0.14964500069618225 +DIS,1966-01-21,0.15253500640392303 +DIS,1966-01-24,0.1547829955816269 +DIS,1966-01-25,0.15542499721050262 +DIS,1966-01-26,0.15542499721050262 +DIS,1966-01-27,0.15414099395275116 +DIS,1966-01-28,0.15221400558948517 +DIS,1966-01-31,0.1547829955816269 +DIS,1966-02-01,0.15092900395393372 +DIS,1966-02-02,0.15157200396060944 +DIS,1966-02-03,0.15157200396060944 +DIS,1966-02-04,0.1518930047750473 +DIS,1966-02-07,0.14964500069618225 +DIS,1966-02-08,0.14964500069618225 +DIS,1966-02-09,0.15317699313163757 +DIS,1966-02-10,0.1538189947605133 +DIS,1966-02-11,0.15414099395275116 +DIS,1966-02-14,0.15414099395275116 +DIS,1966-02-15,0.1538189947605133 +DIS,1966-02-16,0.15125000476837158 +DIS,1966-02-17,0.14900299906730652 +DIS,1966-02-18,0.14771799743175507 +DIS,1966-02-21,0.14803899824619293 +DIS,1966-02-23,0.1464339941740036 +DIS,1966-02-24,0.14258000254631042 +DIS,1966-02-25,0.14354300498962402 +DIS,1966-02-28,0.14129599928855896 +DIS,1966-03-01,0.13872699439525604 +DIS,1966-03-02,0.1374419927597046 +DIS,1966-03-03,0.13647900521755219 +DIS,1966-03-04,0.13872699439525604 +DIS,1966-03-07,0.13615800440311432 +DIS,1966-03-08,0.13615800440311432 +DIS,1966-03-09,0.1374419927597046 +DIS,1966-03-10,0.13647900521755219 +DIS,1966-03-11,0.1355150043964386 +DIS,1966-03-14,0.1355150043964386 +DIS,1966-03-15,0.13487300276756287 +DIS,1966-03-16,0.1355150043964386 +DIS,1966-03-17,0.13487300276756287 +DIS,1966-03-18,0.14129599928855896 +DIS,1966-03-21,0.1419380009174347 +DIS,1966-03-22,0.14322200417518616 +DIS,1966-03-23,0.1419380009174347 +DIS,1966-03-24,0.14322200417518616 +DIS,1966-03-25,0.13936899602413177 +DIS,1966-03-28,0.13487300276756287 +DIS,1966-03-29,0.1355150043964386 +DIS,1966-03-30,0.1355150043964386 +DIS,1966-03-31,0.13615800440311432 +DIS,1966-04-01,0.13487300276756287 +DIS,1966-04-04,0.13647900521755219 +DIS,1966-04-05,0.1400109976530075 +DIS,1966-04-06,0.14065299928188324 +DIS,1966-04-07,0.14129599928855896 +DIS,1966-04-11,0.1419380009174347 +DIS,1966-04-12,0.13872699439525604 +DIS,1966-04-13,0.13872699439525604 +DIS,1966-04-14,0.1400109976530075 +DIS,1966-04-15,0.14900299906730652 +DIS,1966-04-18,0.14900299906730652 +DIS,1966-04-19,0.14707599580287933 +DIS,1966-04-20,0.14579099416732788 +DIS,1966-04-21,0.14258000254631042 +DIS,1966-04-22,0.14514900743961334 +DIS,1966-04-25,0.14258000254631042 +DIS,1966-04-26,0.14386500418186188 +DIS,1966-04-27,0.14579099416732788 +DIS,1966-04-28,0.14546999335289001 +DIS,1966-04-29,0.14675499498844147 +DIS,1966-05-02,0.1464339941740036 +DIS,1966-05-03,0.14322200417518616 +DIS,1966-05-04,0.14258000254631042 +DIS,1966-05-05,0.13872699439525604 +DIS,1966-05-06,0.13872699439525604 +DIS,1966-05-09,0.13487300276756287 +DIS,1966-05-10,0.1355150043964386 +DIS,1966-05-11,0.13487300276756287 +DIS,1966-05-12,0.1335889995098114 +DIS,1966-05-13,0.13487300276756287 +DIS,1966-05-16,0.1335889995098114 +DIS,1966-05-17,0.1290930062532425 +DIS,1966-05-18,0.13166199624538422 +DIS,1966-05-19,0.13166199624538422 +DIS,1966-05-20,0.13069799542427063 +DIS,1966-05-23,0.13134099543094635 +DIS,1966-05-24,0.13294599950313568 +DIS,1966-05-25,0.1335889995098114 +DIS,1966-05-26,0.13166199624538422 +DIS,1966-05-27,0.13294599950313568 +DIS,1966-05-31,0.13166199624538422 +DIS,1966-06-01,0.13230399787425995 +DIS,1966-06-02,0.13166199624538422 +DIS,1966-06-03,0.13166199624538422 +DIS,1966-06-06,0.13294599950313568 +DIS,1966-06-07,0.13230399787425995 +DIS,1966-06-08,0.1374419927597046 +DIS,1966-06-09,0.13872699439525604 +DIS,1966-06-10,0.13615800440311432 +DIS,1966-06-13,0.1355150043964386 +DIS,1966-06-14,0.13647900521755219 +DIS,1966-06-15,0.13776299357414246 +DIS,1966-06-16,0.1374419927597046 +DIS,1966-06-17,0.1400109976530075 +DIS,1966-06-20,0.14033199846744537 +DIS,1966-06-21,0.1400109976530075 +DIS,1966-06-22,0.13936899602413177 +DIS,1966-06-23,0.14065299928188324 +DIS,1966-06-24,0.13872699439525604 +DIS,1966-06-27,0.13808399438858032 +DIS,1966-06-28,0.13680000603199005 +DIS,1966-06-29,0.13615800440311432 +DIS,1966-06-30,0.13680000603199005 +DIS,1966-07-01,0.13615800440311432 +DIS,1966-07-05,0.1355150043964386 +DIS,1966-07-06,0.13615800440311432 +DIS,1966-07-07,0.1374419927597046 +DIS,1966-07-08,0.1374419927597046 +DIS,1966-07-11,0.1374419927597046 +DIS,1966-07-12,0.13680000603199005 +DIS,1966-07-13,0.13519400358200073 +DIS,1966-07-14,0.1374419927597046 +DIS,1966-07-15,0.13680000603199005 +DIS,1966-07-18,0.1374419927597046 +DIS,1966-07-19,0.13519400358200073 +DIS,1966-07-20,0.13487300276756287 +DIS,1966-07-21,0.13326700031757355 +DIS,1966-07-22,0.13326700031757355 +DIS,1966-07-25,0.13101999461650848 +DIS,1966-07-26,0.13198299705982208 +DIS,1966-07-27,0.134552001953125 +DIS,1966-07-28,0.13808399438858032 +DIS,1966-07-29,0.134552001953125 +DIS,1966-08-01,0.13230399787425995 +DIS,1966-08-02,0.13166199624538422 +DIS,1966-08-03,0.13166199624538422 +DIS,1966-08-04,0.13101999461650848 +DIS,1966-08-05,0.1300559937953949 +DIS,1966-08-08,0.12973499298095703 +DIS,1966-08-09,0.1290930062532425 +DIS,1966-08-10,0.12845100462436676 +DIS,1966-08-11,0.12780800461769104 +DIS,1966-08-12,0.125560000538826 +DIS,1966-08-15,0.1271660029888153 +DIS,1966-08-16,0.12459699809551239 +DIS,1966-08-17,0.12459699809551239 +DIS,1966-08-18,0.12299100309610367 +DIS,1966-08-19,0.11945900321006775 +DIS,1966-08-22,0.11753199994564056 +DIS,1966-08-23,0.11560499668121338 +DIS,1966-08-24,0.1181740015745163 +DIS,1966-08-25,0.11592700332403183 +DIS,1966-08-26,0.11175200343132019 +DIS,1966-08-29,0.10725600272417068 +DIS,1966-08-30,0.1053289994597435 +DIS,1966-08-31,0.11111000180244446 +DIS,1966-09-01,0.11111000180244446 +DIS,1966-09-02,0.11111000180244446 +DIS,1966-09-06,0.11143100261688232 +DIS,1966-09-07,0.11111000180244446 +DIS,1966-09-08,0.11046700179576874 +DIS,1966-09-09,0.11175200343132019 +DIS,1966-09-12,0.11303599923849106 +DIS,1966-09-13,0.11785300076007843 +DIS,1966-09-14,0.12074299901723862 +DIS,1966-09-15,0.11977999657392502 +DIS,1966-09-16,0.12459699809551239 +DIS,1966-09-19,0.12331300228834152 +DIS,1966-09-20,0.1226700022816658 +DIS,1966-09-21,0.1181740015745163 +DIS,1966-09-22,0.11881700158119202 +DIS,1966-09-23,0.12010099738836288 +DIS,1966-09-26,0.11945900321006775 +DIS,1966-09-27,0.1181740015745163 +DIS,1966-09-28,0.11753199994564056 +DIS,1966-09-29,0.11335799843072891 +DIS,1966-09-30,0.11560499668121338 +DIS,1966-10-03,0.11335799843072891 +DIS,1966-10-04,0.11175200343132019 +DIS,1966-10-05,0.11175200343132019 +DIS,1966-10-06,0.109825000166893 +DIS,1966-10-07,0.1053289994597435 +DIS,1966-10-10,0.10725600272417068 +DIS,1966-10-11,0.10789799690246582 +DIS,1966-10-12,0.11303599923849106 +DIS,1966-10-13,0.11560499668121338 +DIS,1966-10-14,0.11432100087404251 +DIS,1966-10-17,0.1162479966878891 +DIS,1966-10-18,0.11945900321006775 +DIS,1966-10-19,0.12074299901723862 +DIS,1966-10-20,0.1181740015745163 +DIS,1966-10-21,0.11753199994564056 +DIS,1966-10-24,0.12138599902391434 +DIS,1966-10-25,0.12395499646663666 +DIS,1966-10-26,0.13037699460983276 +DIS,1966-10-27,0.13487300276756287 +DIS,1966-10-28,0.14129599928855896 +DIS,1966-10-31,0.13872699439525604 +DIS,1966-11-01,0.13680000603199005 +DIS,1966-11-02,0.14129599928855896 +DIS,1966-11-03,0.14129599928855896 +DIS,1966-11-04,0.14033199846744537 +DIS,1966-11-07,0.13712100684642792 +DIS,1966-11-09,0.14386500418186188 +DIS,1966-11-10,0.14803899824619293 +DIS,1966-11-11,0.1583150029182434 +DIS,1966-11-14,0.1657010018825531 +DIS,1966-11-15,0.1746930032968521 +DIS,1966-11-16,0.16891199350357056 +DIS,1966-11-17,0.16441699862480164 +DIS,1966-11-18,0.16441699862480164 +DIS,1966-11-21,0.16313199698925018 +DIS,1966-11-22,0.16505900025367737 +DIS,1966-11-23,0.16827000677585602 +DIS,1966-11-25,0.16827000677585602 +DIS,1966-11-28,0.16441699862480164 +DIS,1966-11-29,0.16441699862480164 +DIS,1966-11-30,0.16634300351142883 +DIS,1966-12-01,0.16827000677585602 +DIS,1966-12-02,0.17051799595355988 +DIS,1966-12-05,0.17597700655460358 +DIS,1966-12-06,0.18047299981117249 +DIS,1966-12-07,0.17983099818229675 +DIS,1966-12-08,0.17886699736118317 +DIS,1966-12-09,0.17726199328899384 +DIS,1966-12-12,0.18175700306892395 +DIS,1966-12-13,0.17597700655460358 +DIS,1966-12-14,0.1746930032968521 +DIS,1966-12-15,0.17726199328899384 +DIS,1966-12-16,0.2013459950685501 +DIS,1966-12-19,0.19909800589084625 +DIS,1966-12-20,0.19299699366092682 +DIS,1966-12-21,0.19909800589084625 +DIS,1966-12-22,0.21001699566841125 +DIS,1966-12-23,0.21483300626277924 +DIS,1966-12-27,0.20905299484729767 +DIS,1966-12-28,0.2003829926252365 +DIS,1966-12-29,0.20166699588298798 +DIS,1966-12-30,0.20359399914741516 +DIS,1967-01-03,0.19749300181865692 +DIS,1967-01-04,0.1958869993686676 +DIS,1967-01-05,0.20744800567626953 +DIS,1967-01-06,0.20616300404071808 +DIS,1967-01-09,0.2068050056695938 +DIS,1967-01-10,0.2042360007762909 +DIS,1967-01-11,0.2003829926252365 +DIS,1967-01-12,0.20809000730514526 +DIS,1967-01-13,0.2032729983329773 +DIS,1967-01-16,0.21451200544834137 +DIS,1967-01-17,0.21579700708389282 +DIS,1967-01-18,0.21836599707603455 +DIS,1967-01-19,0.22864200174808502 +DIS,1967-01-20,0.23634900152683258 +DIS,1967-01-23,0.2344219982624054 +DIS,1967-01-24,0.23377999663352966 +DIS,1967-01-25,0.22735700011253357 +DIS,1967-01-26,0.2280000001192093 +DIS,1967-01-27,0.22671499848365784 +DIS,1967-01-30,0.22639399766921997 +DIS,1967-01-31,0.2260729968547821 +DIS,1967-02-01,0.22286200523376465 +DIS,1967-02-02,0.21900799870491028 +DIS,1967-02-03,0.219650000333786 +DIS,1967-02-06,0.21836599707603455 +DIS,1967-02-07,0.21579700708389282 +DIS,1967-02-08,0.21387000381946564 +DIS,1967-02-09,0.20937399566173553 +DIS,1967-02-10,0.2042360007762909 +DIS,1967-02-13,0.19845600426197052 +DIS,1967-02-14,0.2042360007762909 +DIS,1967-02-15,0.2042360007762909 +DIS,1967-02-16,0.20809000730514526 +DIS,1967-02-17,0.20616300404071808 +DIS,1967-02-20,0.2048790007829666 +DIS,1967-02-21,0.20616300404071808 +DIS,1967-02-23,0.20616300404071808 +DIS,1967-02-24,0.2058420032262802 +DIS,1967-02-27,0.20552100241184235 +DIS,1967-02-28,0.21354900300502777 +DIS,1967-03-01,0.21579700708389282 +DIS,1967-03-02,0.2151550054550171 +DIS,1967-03-03,0.21643899381160736 +DIS,1967-03-06,0.22350400686264038 +DIS,1967-03-07,0.2260729968547821 +DIS,1967-03-08,0.22478799521923065 +DIS,1967-03-09,0.22478799521923065 +DIS,1967-03-10,0.22735700011253357 +DIS,1967-03-13,0.22093500196933746 +DIS,1967-03-14,0.21900799870491028 +DIS,1967-03-15,0.219650000333786 +DIS,1967-03-16,0.21387000381946564 +DIS,1967-03-17,0.21258600056171417 +DIS,1967-03-20,0.2151550054550171 +DIS,1967-03-21,0.2170809954404831 +DIS,1967-03-22,0.21579700708389282 +DIS,1967-03-23,0.219650000333786 +DIS,1967-03-27,0.22189800441265106 +DIS,1967-03-28,0.22671499848365784 +DIS,1967-03-29,0.22864200174808502 +DIS,1967-03-30,0.22671499848365784 +DIS,1967-03-31,0.2260729968547821 +DIS,1967-04-03,0.21836599707603455 +DIS,1967-04-04,0.2215770035982132 +DIS,1967-04-05,0.2215770035982132 +DIS,1967-04-06,0.22221900522708893 +DIS,1967-04-07,0.219650000333786 +DIS,1967-04-10,0.2170809954404831 +DIS,1967-04-11,0.22221900522708893 +DIS,1967-04-12,0.21900799870491028 +DIS,1967-04-13,0.219650000333786 +DIS,1967-04-14,0.2215770035982132 +DIS,1967-04-17,0.2324949949979782 +DIS,1967-04-18,0.23859700560569763 +DIS,1967-04-19,0.23506399989128113 +DIS,1967-04-20,0.23634900152683258 +DIS,1967-04-21,0.2427709996700287 +DIS,1967-04-24,0.24020199477672577 +DIS,1967-04-25,0.23634900152683258 +DIS,1967-04-26,0.23955999314785004 +DIS,1967-04-27,0.24148699641227722 +DIS,1967-04-28,0.25144198536872864 +DIS,1967-05-01,0.25754299759864807 +DIS,1967-05-02,0.2556169927120209 +DIS,1967-05-03,0.25593799352645874 +DIS,1967-05-04,0.25690099596977234 +DIS,1967-05-05,0.2562589943408966 +DIS,1967-05-08,0.2472669929265976 +DIS,1967-05-09,0.24405600130558014 +DIS,1967-05-10,0.23955999314785004 +DIS,1967-05-11,0.24212899804115295 +DIS,1967-05-12,0.24405600130558014 +DIS,1967-05-15,0.2418079972267151 +DIS,1967-05-16,0.24598300457000732 +DIS,1967-05-17,0.2472669929265976 +DIS,1967-05-18,0.25112101435661316 +DIS,1967-05-19,0.25240498781204224 +DIS,1967-05-22,0.26396599411964417 +DIS,1967-05-23,0.25754299759864807 +DIS,1967-05-24,0.2504790127277374 +DIS,1967-05-25,0.2504790127277374 +DIS,1967-05-26,0.2498359978199005 +DIS,1967-05-29,0.24662500619888306 +DIS,1967-05-31,0.24148699641227722 +DIS,1967-06-01,0.24598300457000732 +DIS,1967-06-02,0.24662500619888306 +DIS,1967-06-05,0.23570699989795685 +DIS,1967-06-06,0.24020199477672577 +DIS,1967-06-07,0.24405600130558014 +DIS,1967-06-08,0.25112101435661316 +DIS,1967-06-09,0.25112101435661316 +DIS,1967-06-12,0.258186012506485 +DIS,1967-06-13,0.2536900043487549 +DIS,1967-06-14,0.2562589943408966 +DIS,1967-06-15,0.2607550024986267 +DIS,1967-06-16,0.2556169927120209 +DIS,1967-06-19,0.26524999737739563 +DIS,1967-06-20,0.2665350139141083 +DIS,1967-06-21,0.2671769857406616 +DIS,1967-06-22,0.26846200227737427 +DIS,1967-06-23,0.26878300309181213 +DIS,1967-06-26,0.26589301228523254 +DIS,1967-06-27,0.26589301228523254 +DIS,1967-06-28,0.2646079957485199 +DIS,1967-06-29,0.2610760033130646 +DIS,1967-06-30,0.2556169927120209 +DIS,1967-07-03,0.25240498781204224 +DIS,1967-07-05,0.2504790127277374 +DIS,1967-07-06,0.24790999293327332 +DIS,1967-07-07,0.2453400045633316 +DIS,1967-07-10,0.2453400045633316 +DIS,1967-07-11,0.2434139996767044 +DIS,1967-07-12,0.23827600479125977 +DIS,1967-07-13,0.23955999314785004 +DIS,1967-07-14,0.23763300478458405 +DIS,1967-07-17,0.22928400337696075 +DIS,1967-07-18,0.22928400337696075 +DIS,1967-07-19,0.2299260050058365 +DIS,1967-07-20,0.22735700011253357 +DIS,1967-07-21,0.24020199477672577 +DIS,1967-07-24,0.22928400337696075 +DIS,1967-07-25,0.21900799870491028 +DIS,1967-07-26,0.21258600056171417 +DIS,1967-07-27,0.2087319940328598 +DIS,1967-07-28,0.21194300055503845 +DIS,1967-07-31,0.20809000730514526 +DIS,1967-08-01,0.22286200523376465 +DIS,1967-08-02,0.22093500196933746 +DIS,1967-08-03,0.21451200544834137 +DIS,1967-08-04,0.21579700708389282 +DIS,1967-08-07,0.21387000381946564 +DIS,1967-08-08,0.2170809954404831 +DIS,1967-08-09,0.21932899951934814 +DIS,1967-08-10,0.219650000333786 +DIS,1967-08-11,0.21354900300502777 +DIS,1967-08-14,0.21387000381946564 +DIS,1967-08-15,0.21451200544834137 +DIS,1967-08-16,0.21451200544834137 +DIS,1967-08-17,0.2170809954404831 +DIS,1967-08-18,0.22671499848365784 +DIS,1967-08-21,0.22350400686264038 +DIS,1967-08-22,0.2289630025625229 +DIS,1967-08-23,0.22735700011253357 +DIS,1967-08-24,0.23570699989795685 +DIS,1967-08-25,0.23827600479125977 +DIS,1967-08-28,0.23955999314785004 +DIS,1967-08-29,0.24020199477672577 +DIS,1967-08-30,0.23859700560569763 +DIS,1967-08-31,0.23763300478458405 +DIS,1967-09-01,0.24405600130558014 +DIS,1967-09-05,0.24373500049114227 +DIS,1967-09-06,0.2427709996700287 +DIS,1967-09-07,0.23955999314785004 +DIS,1967-09-08,0.24020199477672577 +DIS,1967-09-11,0.24212899804115295 +DIS,1967-09-12,0.24148699641227722 +DIS,1967-09-13,0.24148699641227722 +DIS,1967-09-14,0.24405600130558014 +DIS,1967-09-15,0.2607550024986267 +DIS,1967-09-18,0.2607550024986267 +DIS,1967-09-19,0.2562589943408966 +DIS,1967-09-20,0.258186012506485 +DIS,1967-09-21,0.258186012506485 +DIS,1967-09-22,0.25946998596191406 +DIS,1967-09-25,0.2607550024986267 +DIS,1967-09-26,0.25690099596977234 +DIS,1967-09-27,0.25690099596977234 +DIS,1967-09-28,0.25754299759864807 +DIS,1967-09-29,0.25690099596977234 +DIS,1967-10-02,0.25497400760650635 +DIS,1967-10-03,0.2517629861831665 +DIS,1967-10-04,0.25112101435661316 +DIS,1967-10-05,0.24823099374771118 +DIS,1967-10-06,0.24855199456214905 +DIS,1967-10-09,0.2504790127277374 +DIS,1967-10-10,0.2498359978199005 +DIS,1967-10-11,0.2504790127277374 +DIS,1967-10-12,0.25497400760650635 +DIS,1967-10-13,0.25946998596191406 +DIS,1967-10-16,0.26974600553512573 +DIS,1967-10-17,0.26974600553512573 +DIS,1967-10-18,0.26396599411964417 +DIS,1967-10-19,0.25946998596191406 +DIS,1967-10-20,0.2620390057563782 +DIS,1967-10-23,0.2620390057563782 +DIS,1967-10-24,0.2607550024986267 +DIS,1967-10-25,0.2665350139141083 +DIS,1967-10-26,0.27038800716400146 +DIS,1967-10-27,0.271030992269516 +DIS,1967-10-30,0.27873799204826355 +DIS,1967-10-31,0.28323298692703247 +DIS,1967-11-01,0.2864449918270111 +DIS,1967-11-02,0.2877289950847626 +DIS,1967-11-03,0.27873799204826355 +DIS,1967-11-06,0.28066399693489075 +DIS,1967-11-08,0.2829119861125946 +DIS,1967-11-09,0.28259098529815674 +DIS,1967-11-10,0.27873799204826355 +DIS,1967-11-13,0.2646079957485199 +DIS,1967-11-14,0.2620390057563782 +DIS,1967-11-15,0.26974600553512573 +DIS,1967-11-16,0.2774530053138733 +DIS,1967-11-17,0.28516000509262085 +DIS,1967-11-20,0.2736000120639801 +DIS,1967-11-21,0.278095006942749 +DIS,1967-11-22,0.2890140116214752 +DIS,1967-11-24,0.2858020067214966 +DIS,1967-11-27,0.28516000509262085 +DIS,1967-11-28,0.3031429946422577 +DIS,1967-11-29,0.3185569941997528 +DIS,1967-11-30,0.3179149925708771 +DIS,1967-12-01,0.3211260139942169 +DIS,1967-12-04,0.3224110007286072 +DIS,1967-12-05,0.3147040009498596 +DIS,1967-12-06,0.3095659911632538 +DIS,1967-12-07,0.3018589913845062 +DIS,1967-12-08,0.3037849962711334 +DIS,1967-12-11,0.2992900013923645 +DIS,1967-12-12,0.2992900013923645 +DIS,1967-12-13,0.2986469864845276 +DIS,1967-12-14,0.29607799649238586 +DIS,1967-12-15,0.29800501465797424 +DIS,1967-12-18,0.2967210114002228 +DIS,1967-12-19,0.2973630130290985 +DIS,1967-12-20,0.29415199160575867 +DIS,1967-12-21,0.2877289950847626 +DIS,1967-12-22,0.2877289950847626 +DIS,1967-12-26,0.2883709967136383 +DIS,1967-12-27,0.29158300161361694 +DIS,1967-12-28,0.2877289950847626 +DIS,1967-12-29,0.2838760018348694 +DIS,1968-01-02,0.280021995306015 +DIS,1968-01-03,0.28259098529815674 +DIS,1968-01-04,0.28259098529815674 +DIS,1968-01-05,0.28516000509262085 +DIS,1968-01-08,0.2902980148792267 +DIS,1968-01-09,0.28708699345588684 +DIS,1968-01-10,0.2819490134716034 +DIS,1968-01-11,0.27681100368499756 +DIS,1968-01-12,0.2774530053138733 +DIS,1968-01-15,0.2902980148792267 +DIS,1968-01-16,0.2922250032424927 +DIS,1968-01-17,0.30057400465011597 +DIS,1968-01-18,0.30699700117111206 +DIS,1968-01-19,0.3057120144367218 +DIS,1968-01-22,0.3018589913845062 +DIS,1968-01-23,0.29993200302124023 +DIS,1968-01-24,0.2967210114002228 +DIS,1968-01-25,0.30057400465011597 +DIS,1968-01-26,0.2992900013923645 +DIS,1968-01-29,0.29607799649238586 +DIS,1968-01-30,0.29543599486351013 +DIS,1968-01-31,0.29158300161361694 +DIS,1968-02-01,0.2967210114002228 +DIS,1968-02-02,0.2922250032424927 +DIS,1968-02-05,0.28516000509262085 +DIS,1968-02-06,0.2845180034637451 +DIS,1968-02-07,0.29158300161361694 +DIS,1968-02-08,0.28066399693489075 +DIS,1968-02-09,0.26974600553512573 +DIS,1968-02-13,0.2620390057563782 +DIS,1968-02-14,0.26332399249076843 +DIS,1968-02-15,0.2646079957485199 +DIS,1968-02-16,0.26846200227737427 +DIS,1968-02-19,0.26139700412750244 +DIS,1968-02-20,0.2671769857406616 +DIS,1968-02-21,0.26781898736953735 +DIS,1968-02-23,0.25304800271987915 +DIS,1968-02-26,0.24662500619888306 +DIS,1968-02-27,0.24598300457000732 +DIS,1968-02-28,0.24469800293445587 +DIS,1968-02-29,0.24020199477672577 +DIS,1968-03-01,0.23634900152683258 +DIS,1968-03-04,0.21836599707603455 +DIS,1968-03-05,0.22093500196933746 +DIS,1968-03-06,0.22671499848365784 +DIS,1968-03-07,0.23121100664138794 +DIS,1968-03-08,0.2408449947834015 +DIS,1968-03-11,0.24855199456214905 +DIS,1968-03-12,0.2427709996700287 +DIS,1968-03-13,0.23763300478458405 +DIS,1968-03-14,0.2299260050058365 +DIS,1968-03-15,0.22864200174808502 +DIS,1968-03-18,0.2389180064201355 +DIS,1968-03-19,0.23506399989128113 +DIS,1968-03-20,0.23634900152683258 +DIS,1968-03-21,0.23313799500465393 +DIS,1968-03-22,0.219650000333786 +DIS,1968-03-25,0.22029300034046173 +DIS,1968-03-26,0.21836599707603455 +DIS,1968-03-27,0.2170809954404831 +DIS,1968-03-28,0.21836599707603455 +DIS,1968-03-29,0.2151550054550171 +DIS,1968-04-01,0.21900799870491028 +DIS,1968-04-02,0.23121100664138794 +DIS,1968-04-03,0.2453400045633316 +DIS,1968-04-04,0.25304800271987915 +DIS,1968-04-05,0.25304800271987915 +DIS,1968-04-08,0.2562589943408966 +DIS,1968-04-10,0.258186012506485 +DIS,1968-04-11,0.26139700412750244 +DIS,1968-04-15,0.26974600553512573 +DIS,1968-04-16,0.26910400390625 +DIS,1968-04-17,0.2716729938983917 +DIS,1968-04-18,0.2716729938983917 +DIS,1968-04-19,0.26974600553512573 +DIS,1968-04-22,0.258186012506485 +DIS,1968-04-23,0.2671769857406616 +DIS,1968-04-24,0.27873799204826355 +DIS,1968-04-25,0.2819490134716034 +DIS,1968-04-26,0.2748839855194092 +DIS,1968-04-29,0.2877289950847626 +DIS,1968-04-30,0.28259098529815674 +DIS,1968-05-01,0.2838760018348694 +DIS,1968-05-02,0.2967210114002228 +DIS,1968-05-03,0.29543599486351013 +DIS,1968-05-06,0.2928670048713684 +DIS,1968-05-07,0.29543599486351013 +DIS,1968-05-08,0.29415199160575867 +DIS,1968-05-09,0.29415199160575867 +DIS,1968-05-10,0.29415199160575867 +DIS,1968-05-13,0.3012160062789917 +DIS,1968-05-14,0.2992900013923645 +DIS,1968-05-15,0.2992900013923645 +DIS,1968-05-16,0.29800501465797424 +DIS,1968-05-17,0.29993200302124023 +DIS,1968-05-20,0.29800501465797424 +DIS,1968-05-21,0.29607799649238586 +DIS,1968-05-22,0.29993200302124023 +DIS,1968-05-23,0.30057400465011597 +DIS,1968-05-24,0.29993200302124023 +DIS,1968-05-27,0.3082810044288635 +DIS,1968-05-28,0.31727299094200134 +DIS,1968-05-29,0.3269070088863373 +DIS,1968-05-31,0.33654001355171204 +DIS,1968-06-03,0.34553200006484985 +DIS,1968-06-04,0.34938499331474304 +DIS,1968-06-05,0.33910900354385376 +DIS,1968-06-06,0.3442470133304596 +DIS,1968-06-07,0.34296301007270813 +DIS,1968-06-10,0.3416779935359955 +DIS,1968-06-11,0.3481009900569916 +DIS,1968-06-13,0.3506700098514557 +DIS,1968-06-14,0.3513120114803314 +DIS,1968-06-17,0.3481009900569916 +DIS,1968-06-18,0.3468160033226013 +DIS,1968-06-20,0.3545230031013489 +DIS,1968-06-21,0.3506700098514557 +DIS,1968-06-24,0.34553200006484985 +DIS,1968-06-25,0.3416779935359955 +DIS,1968-06-27,0.3416779935359955 +DIS,1968-06-28,0.32369500398635864 +DIS,1968-07-01,0.3159880042076111 +DIS,1968-07-02,0.3211260139942169 +DIS,1968-07-03,0.33268699049949646 +DIS,1968-07-08,0.33718299865722656 +DIS,1968-07-09,0.3416779935359955 +DIS,1968-07-11,0.3378250002861023 +DIS,1968-07-12,0.33910900354385376 +DIS,1968-07-15,0.34360501170158386 +DIS,1968-07-16,0.34360501170158386 +DIS,1968-07-18,0.34296301007270813 +DIS,1968-07-19,0.33910900354385376 +DIS,1968-07-22,0.3339709937572479 +DIS,1968-07-23,0.3320449888706207 +DIS,1968-07-25,0.33654001355171204 +DIS,1968-07-26,0.3339709937572479 +DIS,1968-07-29,0.3185569941997528 +DIS,1968-07-30,0.32369500398635864 +DIS,1968-08-01,0.3288330137729645 +DIS,1968-08-02,0.33654001355171204 +DIS,1968-08-05,0.3442470133304596 +DIS,1968-08-06,0.34938499331474304 +DIS,1968-08-08,0.3442470133304596 +DIS,1968-08-09,0.3416779935359955 +DIS,1968-08-12,0.34938499331474304 +DIS,1968-08-13,0.3570919930934906 +DIS,1968-08-15,0.37379100918769836 +DIS,1968-08-16,0.3763599991798401 +DIS,1968-08-19,0.3725070059299469 +DIS,1968-08-20,0.36736801266670227 +DIS,1968-08-22,0.36030399799346924 +DIS,1968-08-23,0.36223000288009644 +DIS,1968-08-26,0.3570919930934906 +DIS,1968-08-27,0.3570919930934906 +DIS,1968-08-29,0.37122198939323425 +DIS,1968-08-30,0.36865299940109253 +DIS,1968-09-03,0.37379100918769836 +DIS,1968-09-04,0.37957099080085754 +DIS,1968-09-05,0.39048999547958374 +DIS,1968-09-06,0.39434298872947693 +DIS,1968-09-09,0.3956280052661896 +DIS,1968-09-10,0.3917739987373352 +DIS,1968-09-12,0.3917739987373352 +DIS,1968-09-13,0.39434298872947693 +DIS,1968-09-16,0.39948099851608276 +DIS,1968-09-17,0.40590399503707886 +DIS,1968-09-19,0.41682198643684387 +DIS,1968-09-20,0.4110420048236847 +DIS,1968-09-23,0.3956280052661896 +DIS,1968-09-24,0.3911319971084595 +DIS,1968-09-26,0.38599398732185364 +DIS,1968-09-27,0.38406699895858765 +DIS,1968-09-30,0.38021400570869446 +DIS,1968-10-01,0.3853519856929779 +DIS,1968-10-03,0.39048999547958374 +DIS,1968-10-04,0.3814980089664459 +DIS,1968-10-07,0.3789289891719818 +DIS,1968-10-08,0.3789289891719818 +DIS,1968-10-10,0.3814980089664459 +DIS,1968-10-11,0.3827829957008362 +DIS,1968-10-14,0.3827829957008362 +DIS,1968-10-15,0.39434298872947693 +DIS,1968-10-17,0.4046190083026886 +DIS,1968-10-18,0.4110420048236847 +DIS,1968-10-21,0.400765985250473 +DIS,1968-10-22,0.40333500504493713 +DIS,1968-10-24,0.39691200852394104 +DIS,1968-10-25,0.40333500504493713 +DIS,1968-10-28,0.4020499885082245 +DIS,1968-10-29,0.400765985250473 +DIS,1968-10-31,0.39048999547958374 +DIS,1968-11-01,0.39048999547958374 +DIS,1968-11-04,0.400765985250473 +DIS,1968-11-06,0.3956280052661896 +DIS,1968-11-07,0.39434298872947693 +DIS,1968-11-08,0.3956280052661896 +DIS,1968-11-12,0.4001230001449585 +DIS,1968-11-13,0.40333500504493713 +DIS,1968-11-14,0.40847301483154297 +DIS,1968-11-15,0.400765985250473 +DIS,1968-11-18,0.40847301483154297 +DIS,1968-11-19,0.40590399503707886 +DIS,1968-11-21,0.41232600808143616 +DIS,1968-11-22,0.40975698828697205 +DIS,1968-11-25,0.4110420048236847 +DIS,1968-11-26,0.40975698828697205 +DIS,1968-11-27,0.40590399503707886 +DIS,1968-11-29,0.40847301483154297 +DIS,1968-12-02,0.41874900460243225 +DIS,1968-12-03,0.43159401416778564 +DIS,1968-12-05,0.42902499437332153 +DIS,1968-12-06,0.4277400076389313 +DIS,1968-12-09,0.42902499437332153 +DIS,1968-12-10,0.42902499437332153 +DIS,1968-12-12,0.44443899393081665 +DIS,1968-12-13,0.4675599932670593 +DIS,1968-12-16,0.4759089946746826 +DIS,1968-12-17,0.4739820063114166 +DIS,1968-12-19,0.47012901306152344 +DIS,1968-12-20,0.4585680067539215 +DIS,1968-12-23,0.4418700039386749 +DIS,1968-12-24,0.4431540071964264 +DIS,1968-12-26,0.43801599740982056 +DIS,1968-12-27,0.4418700039386749 +DIS,1968-12-30,0.43416300415992737 +DIS,1968-12-31,0.4367319941520691 +DIS,1969-01-02,0.4264560043811798 +DIS,1969-01-03,0.4264560043811798 +DIS,1969-01-06,0.4110420048236847 +DIS,1969-01-07,0.39691200852394104 +DIS,1969-01-08,0.40590399503707886 +DIS,1969-01-09,0.40847301483154297 +DIS,1969-01-10,0.4046190083026886 +DIS,1969-01-13,0.3956280052661896 +DIS,1969-01-14,0.3981969952583313 +DIS,1969-01-15,0.40847301483154297 +DIS,1969-01-16,0.40975698828697205 +DIS,1969-01-17,0.40975698828697205 +DIS,1969-01-20,0.4071879982948303 +DIS,1969-01-21,0.4103989899158478 +DIS,1969-01-22,0.4046190083026886 +DIS,1969-01-23,0.43416300415992737 +DIS,1969-01-24,0.43544700741767883 +DIS,1969-01-27,0.4238870143890381 +DIS,1969-01-28,0.43801599740982056 +DIS,1969-01-29,0.43544700741767883 +DIS,1969-01-30,0.4264560043811798 +DIS,1969-01-31,0.430308997631073 +DIS,1969-02-03,0.43159401416778564 +DIS,1969-02-04,0.42902499437332153 +DIS,1969-02-05,0.430308997631073 +DIS,1969-02-06,0.4277400076389313 +DIS,1969-02-07,0.42902499437332153 +DIS,1969-02-11,0.4277400076389313 +DIS,1969-02-12,0.4238870143890381 +DIS,1969-02-13,0.4161800146102905 +DIS,1969-02-14,0.4161800146102905 +DIS,1969-02-17,0.4161800146102905 +DIS,1969-02-18,0.4046190083026886 +DIS,1969-02-19,0.39691200852394104 +DIS,1969-02-20,0.39048999547958374 +DIS,1969-02-24,0.37764498591423035 +DIS,1969-02-25,0.3808560073375702 +DIS,1969-02-26,0.3853519856929779 +DIS,1969-02-27,0.3853519856929779 +DIS,1969-02-28,0.3847090005874634 +DIS,1969-03-03,0.38021400570869446 +DIS,1969-03-04,0.3853519856929779 +DIS,1969-03-05,0.3853519856929779 +DIS,1969-03-06,0.3872779905796051 +DIS,1969-03-07,0.3872779905796051 +DIS,1969-03-10,0.38599398732185364 +DIS,1969-03-11,0.3853519856929779 +DIS,1969-03-12,0.3834249973297119 +DIS,1969-03-13,0.3725070059299469 +DIS,1969-03-14,0.37122198939323425 +DIS,1969-03-17,0.36736801266670227 +DIS,1969-03-18,0.36479899287223816 +DIS,1969-03-19,0.36736801266670227 +DIS,1969-03-20,0.37122198939323425 +DIS,1969-03-21,0.3750759959220886 +DIS,1969-03-24,0.3827829957008362 +DIS,1969-03-25,0.3853519856929779 +DIS,1969-03-26,0.39305898547172546 +DIS,1969-03-27,0.4071879982948303 +DIS,1969-03-28,0.40847301483154297 +DIS,1969-04-01,0.4046190083026886 +DIS,1969-04-02,0.3962700068950653 +DIS,1969-04-03,0.39305898547172546 +DIS,1969-04-07,0.39691200852394104 +DIS,1969-04-08,0.4020499885082245 +DIS,1969-04-09,0.4110420048236847 +DIS,1969-04-10,0.42260199785232544 +DIS,1969-04-11,0.42517098784446716 +DIS,1969-04-14,0.43159401416778564 +DIS,1969-04-15,0.43352100253105164 +DIS,1969-04-16,0.4264560043811798 +DIS,1969-04-17,0.4277400076389313 +DIS,1969-04-18,0.4328779876232147 +DIS,1969-04-21,0.42902499437332153 +DIS,1969-04-22,0.4264560043811798 +DIS,1969-04-23,0.4238870143890381 +DIS,1969-04-24,0.421317994594574 +DIS,1969-04-25,0.42452898621559143 +DIS,1969-04-28,0.40847301483154297 +DIS,1969-04-29,0.4148949980735779 +DIS,1969-04-30,0.42517098784446716 +DIS,1969-05-01,0.42902499437332153 +DIS,1969-05-02,0.42902499437332153 +DIS,1969-05-05,0.4277400076389313 +DIS,1969-05-06,0.4238870143890381 +DIS,1969-05-07,0.4258129894733429 +DIS,1969-05-08,0.42324399948120117 +DIS,1969-05-09,0.41682198643684387 +DIS,1969-05-12,0.4091149866580963 +DIS,1969-05-13,0.4103989899158478 +DIS,1969-05-14,0.4136109948158264 +DIS,1969-05-15,0.4110420048236847 +DIS,1969-05-16,0.41232600808143616 +DIS,1969-05-19,0.41232600808143616 +DIS,1969-05-20,0.4110420048236847 +DIS,1969-05-21,0.4174639880657196 +DIS,1969-05-22,0.42260199785232544 +DIS,1969-05-23,0.421317994594574 +DIS,1969-05-26,0.4161800146102905 +DIS,1969-05-27,0.40975698828697205 +DIS,1969-05-28,0.4046190083026886 +DIS,1969-05-29,0.41232600808143616 +DIS,1969-06-02,0.4071879982948303 +DIS,1969-06-03,0.40590399503707886 +DIS,1969-06-04,0.39434298872947693 +DIS,1969-06-05,0.40590399503707886 +DIS,1969-06-06,0.3981969952583313 +DIS,1969-06-09,0.3956280052661896 +DIS,1969-06-10,0.39691200852394104 +DIS,1969-06-11,0.39434298872947693 +DIS,1969-06-12,0.39048999547958374 +DIS,1969-06-13,0.39305898547172546 +DIS,1969-06-16,0.3853519856929779 +DIS,1969-06-17,0.38599398732185364 +DIS,1969-06-18,0.38663598895072937 +DIS,1969-06-19,0.387921005487442 +DIS,1969-06-20,0.3853519856929779 +DIS,1969-06-23,0.3750759959220886 +DIS,1969-06-24,0.3814980089664459 +DIS,1969-06-25,0.38021400570869446 +DIS,1969-06-26,0.3763599991798401 +DIS,1969-06-27,0.3814980089664459 +DIS,1969-06-30,0.3853519856929779 +DIS,1969-07-01,0.400765985250473 +DIS,1969-07-02,0.39434298872947693 +DIS,1969-07-03,0.400765985250473 +DIS,1969-07-07,0.40333500504493713 +DIS,1969-07-08,0.40590399503707886 +DIS,1969-07-09,0.400765985250473 +DIS,1969-07-10,0.3911319971084595 +DIS,1969-07-11,0.38663598895072937 +DIS,1969-07-14,0.38599398732185364 +DIS,1969-07-15,0.3782869875431061 +DIS,1969-07-16,0.38021400570869446 +DIS,1969-07-17,0.3853519856929779 +DIS,1969-07-18,0.38856300711631775 +DIS,1969-07-22,0.38406699895858765 +DIS,1969-07-23,0.38406699895858765 +DIS,1969-07-24,0.3892050087451935 +DIS,1969-07-25,0.3917739987373352 +DIS,1969-07-28,0.3725070059299469 +DIS,1969-07-29,0.37571799755096436 +DIS,1969-07-30,0.3814980089664459 +DIS,1969-07-31,0.3892050087451935 +DIS,1969-08-01,0.40847301483154297 +DIS,1969-08-04,0.40333500504493713 +DIS,1969-08-05,0.42517098784446716 +DIS,1969-08-06,0.421317994594574 +DIS,1969-08-07,0.4161800146102905 +DIS,1969-08-08,0.4116840064525604 +DIS,1969-08-11,0.40590399503707886 +DIS,1969-08-12,0.4136109948158264 +DIS,1969-08-13,0.4161800146102905 +DIS,1969-08-14,0.41232600808143616 +DIS,1969-08-15,0.4258129894733429 +DIS,1969-08-18,0.43608999252319336 +DIS,1969-08-19,0.44700801372528076 +DIS,1969-08-20,0.4437969923019409 +DIS,1969-08-21,0.44251200556755066 +DIS,1969-08-22,0.4431540071964264 +DIS,1969-08-25,0.432235985994339 +DIS,1969-08-26,0.430308997631073 +DIS,1969-08-27,0.43159401416778564 +DIS,1969-08-28,0.43416300415992737 +DIS,1969-08-29,0.43416300415992737 +DIS,1969-09-02,0.43416300415992737 +DIS,1969-09-03,0.43416300415992737 +DIS,1969-09-04,0.43416300415992737 +DIS,1969-09-05,0.4367319941520691 +DIS,1969-09-08,0.432235985994339 +DIS,1969-09-09,0.4418700039386749 +DIS,1969-09-10,0.4418700039386749 +DIS,1969-09-11,0.4418700039386749 +DIS,1969-09-12,0.4418700039386749 +DIS,1969-09-15,0.4752669930458069 +DIS,1969-09-16,0.48682698607444763 +DIS,1969-09-17,0.49581900238990784 +DIS,1969-09-18,0.48297399282455444 +DIS,1969-09-19,0.477836012840271 +DIS,1969-09-22,0.47719401121139526 +DIS,1969-09-23,0.48554301261901855 +DIS,1969-09-24,0.503525972366333 +DIS,1969-09-25,0.4990299940109253 +DIS,1969-09-26,0.4791199862957001 +DIS,1969-09-29,0.4816890060901642 +DIS,1969-09-30,0.4932500123977661 +DIS,1969-10-01,0.4675599932670593 +DIS,1969-10-02,0.48554301261901855 +DIS,1969-10-03,0.47462499141693115 +DIS,1969-10-06,0.4836159944534302 +DIS,1969-10-07,0.477836012840271 +DIS,1969-10-08,0.47655099630355835 +DIS,1969-10-09,0.48297399282455444 +DIS,1969-10-10,0.49453499913215637 +DIS,1969-10-13,0.5343539714813232 +DIS,1969-10-14,0.522150993347168 +DIS,1969-10-15,0.5292159914970398 +DIS,1969-10-16,0.5305010080337524 +DIS,1969-10-17,0.5240780115127563 +DIS,1969-10-20,0.5266469717025757 +DIS,1969-10-21,0.5536220073699951 +DIS,1969-10-22,0.5574749708175659 +DIS,1969-10-23,0.5523369908332825 +DIS,1969-10-24,0.551052987575531 +DIS,1969-10-27,0.5574749708175659 +DIS,1969-10-28,0.5812389850616455 +DIS,1969-10-29,0.5671089887619019 +DIS,1969-10-30,0.5780270099639893 +DIS,1969-10-31,0.5780270099639893 +DIS,1969-11-03,0.5741739869117737 +DIS,1969-11-04,0.5805960297584534 +DIS,1969-11-05,0.6024330258369446 +DIS,1969-11-06,0.5998640060424805 +DIS,1969-11-07,0.603717029094696 +DIS,1969-11-10,0.6217010021209717 +DIS,1969-11-11,0.6178470253944397 +DIS,1969-11-12,0.5972949862480164 +DIS,1969-11-13,0.5934410095214844 +DIS,1969-11-14,0.5979369878768921 +DIS,1969-11-17,0.5934410095214844 +DIS,1969-11-18,0.6011480093002319 +DIS,1969-11-19,0.6088550090789795 +DIS,1969-11-20,0.5972949862480164 +DIS,1969-11-21,0.5934410095214844 +DIS,1969-11-24,0.5883030295372009 +DIS,1969-11-25,0.6165630221366882 +DIS,1969-11-26,0.6383990049362183 +DIS,1969-11-28,0.6371150016784668 +DIS,1969-12-01,0.6165630221366882 +DIS,1969-12-02,0.6139929890632629 +DIS,1969-12-03,0.620415985584259 +DIS,1969-12-04,0.6409680247306824 +DIS,1969-12-05,0.6319770216941833 +DIS,1969-12-08,0.620415985584259 +DIS,1969-12-09,0.6152780055999756 +DIS,1969-12-10,0.6345459818840027 +DIS,1969-12-11,0.6255540251731873 +DIS,1969-12-12,0.6422529816627502 +DIS,1969-12-15,0.6319770216941833 +DIS,1969-12-16,0.6319770216941833 +DIS,1969-12-17,0.6358299851417542 +DIS,1969-12-18,0.6576669812202454 +DIS,1969-12-19,0.6756500005722046 +DIS,1969-12-22,0.6653739809989929 +DIS,1969-12-23,0.6409680247306824 +DIS,1969-12-24,0.6306920051574707 +DIS,1969-12-26,0.6499599814414978 +DIS,1969-12-29,0.6576669812202454 +DIS,1969-12-30,0.6743649840354919 +DIS,1969-12-31,0.6884949803352356 +DIS,1970-01-02,0.6833570003509521 +DIS,1970-01-05,0.6628050208091736 +DIS,1970-01-06,0.6499599814414978 +DIS,1970-01-07,0.6666579842567444 +DIS,1970-01-08,0.6833570003509521 +DIS,1970-01-09,0.6974859833717346 +DIS,1970-01-12,0.7141849994659424 +DIS,1970-01-13,0.7450129985809326 +DIS,1970-01-14,0.782263994216919 +DIS,1970-01-15,0.7604269981384277 +DIS,1970-01-16,0.7501509785652161 +DIS,1970-01-19,0.7334520220756531 +DIS,1970-01-20,0.7514359951019287 +DIS,1970-01-21,0.7475820183753967 +DIS,1970-01-22,0.7321680188179016 +DIS,1970-01-23,0.7398750185966492 +DIS,1970-01-26,0.7777680158615112 +DIS,1970-01-27,0.7655649781227112 +DIS,1970-01-28,0.7642809748649597 +DIS,1970-01-29,0.734736979007721 +DIS,1970-01-30,0.7283139824867249 +DIS,1970-02-02,0.7360209822654724 +DIS,1970-02-03,0.7360209822654724 +DIS,1970-02-04,0.7462980151176453 +DIS,1970-02-05,0.7385900020599365 +DIS,1970-02-06,0.7591429948806763 +DIS,1970-02-09,0.7713450193405151 +DIS,1970-02-10,0.7655649781227112 +DIS,1970-02-11,0.7976779937744141 +DIS,1970-02-12,0.7758409976959229 +DIS,1970-02-13,0.7809789776802063 +DIS,1970-02-16,0.778410017490387 +DIS,1970-02-17,0.7899709939956665 +DIS,1970-02-18,0.804099977016449 +DIS,1970-02-19,0.7983199954032898 +DIS,1970-02-20,0.7867590188980103 +DIS,1970-02-24,0.7732719779014587 +DIS,1970-02-25,0.7809789776802063 +DIS,1970-02-26,0.7707030177116394 +DIS,1970-02-27,0.7584999799728394 +DIS,1970-03-02,0.7424439787864685 +DIS,1970-03-03,0.7295989990234375 +DIS,1970-03-04,0.7039089798927307 +DIS,1970-03-05,0.7103310227394104 +DIS,1970-03-06,0.7026240229606628 +DIS,1970-03-09,0.6782190203666687 +DIS,1970-03-10,0.6717960238456726 +DIS,1970-03-11,0.6884949803352356 +DIS,1970-03-12,0.7026240229606628 +DIS,1970-03-13,0.699413001537323 +DIS,1970-03-16,0.6872100234031677 +DIS,1970-03-17,0.7045509815216064 +DIS,1970-03-18,0.7276719808578491 +DIS,1970-03-19,0.7231760025024414 +DIS,1970-03-20,0.7173960208892822 +DIS,1970-03-23,0.7148270010948181 +DIS,1970-03-24,0.7270299792289734 +DIS,1970-03-25,0.7501509785652161 +DIS,1970-03-26,0.7527199983596802 +DIS,1970-03-30,0.7629960179328918 +DIS,1970-03-31,0.7578579783439636 +DIS,1970-04-01,0.7758409976959229 +DIS,1970-04-02,0.772629976272583 +DIS,1970-04-03,0.7809789776802063 +DIS,1970-04-06,0.7565739750862122 +DIS,1970-04-07,0.7321680188179016 +DIS,1970-04-08,0.7238190174102783 +DIS,1970-04-09,0.7167540192604065 +DIS,1970-04-10,0.7084050178527832 +DIS,1970-04-13,0.6929910182952881 +DIS,1970-04-14,0.6968439817428589 +DIS,1970-04-15,0.6987709999084473 +DIS,1970-04-16,0.6910640001296997 +DIS,1970-04-17,0.6801459789276123 +DIS,1970-04-20,0.6872100234031677 +DIS,1970-04-21,0.6750069856643677 +DIS,1970-04-22,0.6660159826278687 +DIS,1970-04-23,0.655098021030426 +DIS,1970-04-24,0.6345459818840027 +DIS,1970-04-27,0.6043599843978882 +DIS,1970-04-28,0.6159200072288513 +DIS,1970-04-29,0.667943000793457 +DIS,1970-04-30,0.6628050208091736 +DIS,1970-05-01,0.6583089828491211 +DIS,1970-05-04,0.6120669841766357 +DIS,1970-05-05,0.5857340097427368 +DIS,1970-05-06,0.6249120235443115 +DIS,1970-05-07,0.6345459818840027 +DIS,1970-05-08,0.6255540251731873 +DIS,1970-05-11,0.6133509874343872 +DIS,1970-05-12,0.6114240288734436 +DIS,1970-05-13,0.607571005821228 +DIS,1970-05-14,0.6242700219154358 +DIS,1970-05-15,0.6448220014572144 +DIS,1970-05-18,0.6358299851417542 +DIS,1970-05-19,0.6114240288734436 +DIS,1970-05-20,0.5985789895057678 +DIS,1970-05-21,0.5805960297584534 +DIS,1970-05-22,0.5574749708175659 +DIS,1970-05-25,0.5247200131416321 +DIS,1970-05-26,0.5022420287132263 +DIS,1970-05-27,0.5446299910545349 +DIS,1970-05-28,0.5805960297584534 +DIS,1970-05-29,0.5960100293159485 +DIS,1970-06-01,0.6217010021209717 +DIS,1970-06-02,0.6184890270233154 +DIS,1970-06-03,0.6255540251731873 +DIS,1970-06-04,0.5966529846191406 +DIS,1970-06-05,0.607571005821228 +DIS,1970-06-08,0.5979369878768921 +DIS,1970-06-09,0.6107820272445679 +DIS,1970-06-10,0.6165630221366882 +DIS,1970-06-11,0.6017910242080688 +DIS,1970-06-12,0.6005060076713562 +DIS,1970-06-15,0.6268389821052551 +DIS,1970-06-16,0.6531710028648376 +DIS,1970-06-17,0.6396840214729309 +DIS,1970-06-18,0.6621620059013367 +DIS,1970-06-19,0.651885986328125 +DIS,1970-06-22,0.6525290012359619 +DIS,1970-06-23,0.6319770216941833 +DIS,1970-06-24,0.6249120235443115 +DIS,1970-06-25,0.6396840214729309 +DIS,1970-06-26,0.6191319823265076 +DIS,1970-06-29,0.6101400256156921 +DIS,1970-06-30,0.6030750274658203 +DIS,1970-07-01,0.6146360039710999 +DIS,1970-07-02,0.5934410095214844 +DIS,1970-07-06,0.5516949892044067 +DIS,1970-07-07,0.5619710087776184 +DIS,1970-07-08,0.6268389821052551 +DIS,1970-07-09,0.6062859892845154 +DIS,1970-07-10,0.6024330258369446 +DIS,1970-07-13,0.6011480093002319 +DIS,1970-07-14,0.6082130074501038 +DIS,1970-07-15,0.6306920051574707 +DIS,1970-07-16,0.6236270070075989 +DIS,1970-07-17,0.6313340067863464 +DIS,1970-07-20,0.6062859892845154 +DIS,1970-07-21,0.6030750274658203 +DIS,1970-07-22,0.5992220044136047 +DIS,1970-07-23,0.6152780055999756 +DIS,1970-07-24,0.5870190262794495 +DIS,1970-07-27,0.5626130104064941 +DIS,1970-07-28,0.5722470283508301 +DIS,1970-07-29,0.5626130104064941 +DIS,1970-07-30,0.5497679710388184 +DIS,1970-07-31,0.5279319882392883 +DIS,1970-08-03,0.5266469717025757 +DIS,1970-08-04,0.5388500094413757 +DIS,1970-08-05,0.5272889733314514 +DIS,1970-08-06,0.5182979702949524 +DIS,1970-08-07,0.5157290101051331 +DIS,1970-08-10,0.5060949921607971 +DIS,1970-08-11,0.5112329721450806 +DIS,1970-08-12,0.4816890060901642 +DIS,1970-08-13,0.4752669930458069 +DIS,1970-08-14,0.4739820063114166 +DIS,1970-08-17,0.4881120026111603 +DIS,1970-08-18,0.49774599075317383 +DIS,1970-08-19,0.4752669930458069 +DIS,1970-08-20,0.4752669930458069 +DIS,1970-08-21,0.5073800086975098 +DIS,1970-08-24,0.5003150105476379 +DIS,1970-08-25,0.5272889733314514 +DIS,1970-08-26,0.5086640119552612 +DIS,1970-08-27,0.5272889733314514 +DIS,1970-08-28,0.5446299910545349 +DIS,1970-08-31,0.5369229912757874 +DIS,1970-09-01,0.5420609712600708 +DIS,1970-09-02,0.5439879894256592 +DIS,1970-09-03,0.5433459877967834 +DIS,1970-09-04,0.5394920110702515 +DIS,1970-09-08,0.5305010080337524 +DIS,1970-09-09,0.5266469717025757 +DIS,1970-09-10,0.5176560282707214 +DIS,1970-09-11,0.5311430096626282 +DIS,1970-09-14,0.5227940082550049 +DIS,1970-09-15,0.5279319882392883 +DIS,1970-09-16,0.5574749708175659 +DIS,1970-09-17,0.573531985282898 +DIS,1970-09-18,0.5761010050773621 +DIS,1970-09-21,0.5716050267219543 +DIS,1970-09-22,0.5658249855041504 +DIS,1970-09-23,0.5895879864692688 +DIS,1970-09-24,0.630050003528595 +DIS,1970-09-25,0.626196026802063 +DIS,1970-09-28,0.617205023765564 +DIS,1970-09-29,0.6268389821052551 +DIS,1970-09-30,0.6056439876556396 +DIS,1970-10-01,0.6017910242080688 +DIS,1970-10-02,0.607571005821228 +DIS,1970-10-05,0.6159200072288513 +DIS,1970-10-06,0.603717029094696 +DIS,1970-10-07,0.6101400256156921 +DIS,1970-10-08,0.594726026058197 +DIS,1970-10-09,0.5915150046348572 +DIS,1970-10-12,0.5921570062637329 +DIS,1970-10-13,0.5934410095214844 +DIS,1970-10-14,0.5940840244293213 +DIS,1970-10-15,0.5960100293159485 +DIS,1970-10-16,0.5985789895057678 +DIS,1970-10-19,0.5972949862480164 +DIS,1970-10-20,0.607571005821228 +DIS,1970-10-21,0.5934410095214844 +DIS,1970-10-22,0.5966529846191406 +DIS,1970-10-23,0.6062859892845154 +DIS,1970-10-26,0.6024330258369446 +DIS,1970-10-27,0.6062859892845154 +DIS,1970-10-28,0.6294080018997192 +DIS,1970-10-29,0.6165630221366882 +DIS,1970-10-30,0.6191319823265076 +DIS,1970-11-02,0.6416100263595581 +DIS,1970-11-03,0.6480330228805542 +DIS,1970-11-04,0.6403260231018066 +DIS,1970-11-05,0.6473910212516785 +DIS,1970-11-06,0.6557400226593018 +DIS,1970-11-09,0.6859260201454163 +DIS,1970-11-10,0.6846410036087036 +DIS,1970-11-11,0.6884949803352356 +DIS,1970-11-12,0.6525290012359619 +DIS,1970-11-13,0.6583089828491211 +DIS,1970-11-16,0.6795030236244202 +DIS,1970-11-17,0.6730809807777405 +DIS,1970-11-18,0.6705120205879211 +DIS,1970-11-19,0.680787980556488 +DIS,1970-11-20,0.7148270010948181 +DIS,1970-11-23,0.7186809778213501 +DIS,1970-11-24,0.7199649810791016 +DIS,1970-11-25,0.730883002281189 +DIS,1970-11-27,0.7540050148963928 +DIS,1970-11-30,0.7707030177116394 +DIS,1970-12-01,0.7578579783439636 +DIS,1970-12-02,0.7707030177116394 +DIS,1970-12-03,0.7642809748649597 +DIS,1970-12-04,0.7707030177116394 +DIS,1970-12-07,0.7700610160827637 +DIS,1970-12-08,0.7552890181541443 +DIS,1970-12-09,0.7501509785652161 +DIS,1970-12-10,0.7456550002098083 +DIS,1970-12-11,0.7572159767150879 +DIS,1970-12-14,0.7373059988021851 +DIS,1970-12-15,0.7218919992446899 +DIS,1970-12-16,0.724461019039154 +DIS,1970-12-17,0.7270299792289734 +DIS,1970-12-18,0.7135429978370667 +DIS,1970-12-21,0.7141849994659424 +DIS,1970-12-22,0.7128999829292297 +DIS,1970-12-23,0.7090470194816589 +DIS,1970-12-24,0.7077620029449463 +DIS,1970-12-28,0.7193229794502258 +DIS,1970-12-29,0.7450129985809326 +DIS,1970-12-30,0.7360209822654724 +DIS,1970-12-31,0.7263879776000977 +DIS,1971-01-04,0.7103310227394104 +DIS,1971-01-05,0.7251030206680298 +DIS,1971-01-06,0.7604269981384277 +DIS,1971-01-07,0.7771260142326355 +DIS,1971-01-08,0.7649229764938354 +DIS,1971-01-11,0.7809789776802063 +DIS,1971-01-12,0.7963929772377014 +DIS,1971-01-13,0.7989619970321655 +DIS,1971-01-14,0.8085960149765015 +DIS,1971-01-15,0.8156610131263733 +DIS,1971-01-18,0.804099977016449 +DIS,1971-01-19,0.791254997253418 +DIS,1971-01-20,0.778410017490387 +DIS,1971-01-21,0.7938240170478821 +DIS,1971-01-22,0.7861170172691345 +DIS,1971-01-25,0.8169450163841248 +DIS,1971-01-26,0.8130919933319092 +DIS,1971-01-27,0.80731201171875 +DIS,1971-01-28,0.8098809719085693 +DIS,1971-01-29,0.816303014755249 +DIS,1971-02-01,0.8233680129051208 +DIS,1971-02-02,0.8400660157203674 +DIS,1971-02-03,0.8529109954833984 +DIS,1971-02-04,0.8786020278930664 +DIS,1971-02-05,0.8940160274505615 +DIS,1971-02-08,0.8888779878616333 +DIS,1971-02-09,0.8631880283355713 +DIS,1971-02-10,0.847773015499115 +DIS,1971-02-11,0.8541960120201111 +DIS,1971-02-12,0.8882349729537964 +DIS,1971-02-16,0.885666012763977 +DIS,1971-02-17,0.8882349729537964 +DIS,1971-02-18,0.8901619911193848 +DIS,1971-02-19,0.8914470076560974 +DIS,1971-02-22,0.885666012763977 +DIS,1971-02-23,0.8728209733963013 +DIS,1971-02-24,0.9042919874191284 +DIS,1971-02-25,0.9126409888267517 +DIS,1971-02-26,0.9132829904556274 +DIS,1971-03-01,0.9569560289382935 +DIS,1971-03-02,1.0019140243530273 +DIS,1971-03-03,0.9723700284957886 +DIS,1971-03-04,1.0019140243530273 +DIS,1971-03-05,1.013474941253662 +DIS,1971-03-08,1.0404490232467651 +DIS,1971-03-09,1.0841219425201416 +DIS,1971-03-10,1.111096978187561 +DIS,1971-03-11,1.0545790195465088 +DIS,1971-03-12,1.0378799438476562 +DIS,1971-03-15,1.044303059577942 +DIS,1971-03-16,1.0404490232467651 +DIS,1971-03-17,1.0276039838790894 +DIS,1971-03-18,1.0391650199890137 +DIS,1971-03-19,1.0327420234680176 +DIS,1971-03-22,1.0019140243530273 +DIS,1971-03-23,1.0198969841003418 +DIS,1971-03-24,1.0276039838790894 +DIS,1971-03-25,1.035310983657837 +DIS,1971-03-26,1.061000943183899 +DIS,1971-03-29,1.078984022140503 +DIS,1971-03-30,1.0751310586929321 +DIS,1971-03-31,1.0378799438476562 +DIS,1971-04-01,1.050724983215332 +DIS,1971-04-02,1.035310983657837 +DIS,1971-04-05,1.050724983215332 +DIS,1971-04-06,1.0391650199890137 +DIS,1971-04-07,1.0532939434051514 +DIS,1971-04-08,1.0404490232467651 +DIS,1971-04-12,1.0687079429626465 +DIS,1971-04-13,1.0558630228042603 +DIS,1971-04-14,1.0455869436264038 +DIS,1971-04-15,1.0584319829940796 +DIS,1971-04-16,1.078984022140503 +DIS,1971-04-19,1.1149510145187378 +DIS,1971-04-20,1.1085280179977417 +DIS,1971-04-21,1.1277960538864136 +DIS,1971-04-22,1.1470630168914795 +DIS,1971-04-23,1.1573389768600464 +DIS,1971-04-26,1.2267019748687744 +DIS,1971-04-27,1.0995359420776367 +DIS,1971-04-28,1.1817450523376465 +DIS,1971-04-29,1.1611930131912231 +DIS,1971-04-30,1.1611930131912231 +DIS,1971-05-03,1.1817450523376465 +DIS,1971-05-04,1.198443055152893 +DIS,1971-05-05,1.2395479679107666 +DIS,1971-05-06,1.2035809755325317 +DIS,1971-05-07,1.20871901512146 +DIS,1971-05-10,1.234410047531128 +DIS,1971-05-11,1.2703759670257568 +DIS,1971-05-12,1.2999190092086792 +DIS,1971-05-13,1.3114800453186035 +DIS,1971-05-14,1.2793669700622559 +DIS,1971-05-17,1.2446860074996948 +DIS,1971-05-18,1.2639529705047607 +DIS,1971-05-19,1.2665220499038696 +DIS,1971-05-20,1.2793669700622559 +DIS,1971-05-21,1.2819360494613647 +DIS,1971-05-24,1.2523930072784424 +DIS,1971-05-25,1.225417971611023 +DIS,1971-05-26,1.2228490114212036 +DIS,1971-05-27,1.2202800512313843 +DIS,1971-05-28,1.2472549676895142 +DIS,1971-06-01,1.2742290496826172 +DIS,1971-06-02,1.2665220499038696 +DIS,1971-06-03,1.2446860074996948 +DIS,1971-06-04,1.2022969722747803 +DIS,1971-06-07,1.1753220558166504 +DIS,1971-06-08,1.1766070127487183 +DIS,1971-06-09,1.1766070127487183 +DIS,1971-06-10,1.165045976638794 +DIS,1971-06-11,1.1663310527801514 +DIS,1971-06-14,1.1637619733810425 +DIS,1971-06-15,1.145779013633728 +DIS,1971-06-16,1.1637619733810425 +DIS,1971-06-17,1.1701840162277222 +DIS,1971-06-18,1.145779013633728 +DIS,1971-06-21,1.1316490173339844 +DIS,1971-06-22,1.1355030536651611 +DIS,1971-06-23,1.1522010564804077 +DIS,1971-06-24,1.1611930131912231 +DIS,1971-06-25,1.1406409740447998 +DIS,1971-06-28,1.1406409740447998 +DIS,1971-06-29,1.1611930131912231 +DIS,1971-06-30,1.17146897315979 +DIS,1971-07-01,1.1534860134124756 +DIS,1971-07-02,1.1599080562591553 +DIS,1971-07-06,1.1689000129699707 +DIS,1971-07-07,1.1920210123062134 +DIS,1971-07-08,1.1920210123062134 +DIS,1971-07-09,1.1843140125274658 +DIS,1971-07-12,1.1791759729385376 +DIS,1971-07-13,1.104673981666565 +DIS,1971-07-14,1.1534860134124756 +DIS,1971-07-15,1.130365014076233 +DIS,1971-07-16,1.1239420175552368 +DIS,1971-07-19,1.1252269744873047 +DIS,1971-07-20,1.1329339742660522 +DIS,1971-07-21,1.0918289422988892 +DIS,1971-07-22,1.0995359420776367 +DIS,1971-07-23,1.1072429418563843 +DIS,1971-07-26,1.0995359420776367 +DIS,1971-07-27,1.0674240589141846 +DIS,1971-07-28,1.061000943183899 +DIS,1971-07-29,1.0391650199890137 +DIS,1971-07-30,1.0468720197677612 +DIS,1971-08-02,1.044303059577942 +DIS,1971-08-03,1.0173280239105225 +DIS,1971-08-04,1.026319980621338 +DIS,1971-08-05,1.0481560230255127 +DIS,1971-08-06,1.0558630228042603 +DIS,1971-08-09,1.0520100593566895 +DIS,1971-08-10,1.0378799438476562 +DIS,1971-08-11,1.0661389827728271 +DIS,1971-08-12,1.078984022140503 +DIS,1971-08-13,1.0545790195465088 +DIS,1971-08-16,1.11366605758667 +DIS,1971-08-17,1.1098129749298096 +DIS,1971-08-18,1.0982520580291748 +DIS,1971-08-19,1.0931140184402466 +DIS,1971-08-20,1.104673981666565 +DIS,1971-08-23,1.1355030536651611 +DIS,1971-08-24,1.174038052558899 +DIS,1971-08-25,1.20871901512146 +DIS,1971-08-26,1.1920210123062134 +DIS,1971-08-27,1.2100039720535278 +DIS,1971-08-30,1.180459976196289 +DIS,1971-08-31,1.1766070127487183 +DIS,1971-09-01,1.17146897315979 +DIS,1971-09-02,1.1843140125274658 +DIS,1971-09-03,1.1971590518951416 +DIS,1971-09-07,1.1727529764175415 +DIS,1971-09-08,1.1791759729385376 +DIS,1971-09-09,1.1663310527801514 +DIS,1971-09-10,1.1586240530014038 +DIS,1971-09-13,1.165045976638794 +DIS,1971-09-14,1.1522010564804077 +DIS,1971-09-15,1.1586240530014038 +DIS,1971-09-16,1.1689000129699707 +DIS,1971-09-17,1.1791759729385376 +DIS,1971-09-20,1.1766070127487183 +DIS,1971-09-21,1.1637619733810425 +DIS,1971-09-22,1.1509170532226562 +DIS,1971-09-23,1.1483479738235474 +DIS,1971-09-24,1.145779013633728 +DIS,1971-09-27,1.1355030536651611 +DIS,1971-09-28,1.1316490173339844 +DIS,1971-09-29,1.120089054107666 +DIS,1971-09-30,1.11366605758667 +DIS,1971-10-01,1.1188039779663086 +DIS,1971-10-04,1.0224659442901611 +DIS,1971-10-05,1.0558630228042603 +DIS,1971-10-06,1.085407018661499 +DIS,1971-10-07,1.0635700225830078 +DIS,1971-10-08,1.0558630228042603 +DIS,1971-10-11,1.0571479797363281 +DIS,1971-10-12,1.0327420234680176 +DIS,1971-10-13,1.0057679414749146 +DIS,1971-10-14,0.9839310050010681 +DIS,1971-10-15,1.0057679414749146 +DIS,1971-10-18,1.013474941253662 +DIS,1971-10-19,1.0276039838790894 +DIS,1971-10-20,1.0365959405899048 +DIS,1971-10-21,1.0661389827728271 +DIS,1971-10-22,1.0571479797363281 +DIS,1971-10-25,1.078984022140503 +DIS,1971-10-26,1.0918289422988892 +DIS,1971-10-27,1.0995359420776367 +DIS,1971-10-28,1.1033899784088135 +DIS,1971-10-29,1.111096978187561 +DIS,1971-11-01,1.0661389827728271 +DIS,1971-11-02,1.069993019104004 +DIS,1971-11-03,1.0905450582504272 +DIS,1971-11-04,1.0738459825515747 +DIS,1971-11-05,1.0674240589141846 +DIS,1971-11-08,1.0584319829940796 +DIS,1971-11-09,1.050724983215332 +DIS,1971-11-10,1.0494409799575806 +DIS,1971-11-11,1.0520100593566895 +DIS,1971-11-12,1.059717059135437 +DIS,1971-11-15,1.0545790195465088 +DIS,1971-11-16,1.0815529823303223 +DIS,1971-11-17,1.094398021697998 +DIS,1971-11-18,1.0661389827728271 +DIS,1971-11-19,1.0391650199890137 +DIS,1971-11-22,1.026319980621338 +DIS,1971-11-23,1.0430179834365845 +DIS,1971-11-24,1.0468720197677612 +DIS,1971-11-26,1.1072429418563843 +DIS,1971-11-29,1.1599080562591553 +DIS,1971-11-30,1.199728012084961 +DIS,1971-12-01,1.1945899724960327 +DIS,1971-12-02,1.2100039720535278 +DIS,1971-12-03,1.2523930072784424 +DIS,1971-12-06,1.225417971611023 +DIS,1971-12-07,1.2678070068359375 +DIS,1971-12-08,1.3050570487976074 +DIS,1971-12-09,1.284505009651184 +DIS,1971-12-10,1.2922120094299316 +DIS,1971-12-13,1.2819360494613647 +DIS,1971-12-14,1.2613840103149414 +DIS,1971-12-15,1.2652380466461182 +DIS,1971-12-16,1.2896430492401123 +DIS,1971-12-17,1.3050570487976074 +DIS,1971-12-20,1.3487299680709839 +DIS,1971-12-21,1.364145040512085 +DIS,1971-12-22,1.353868007659912 +DIS,1971-12-23,1.3872660398483276 +DIS,1971-12-27,1.459197998046875 +DIS,1971-12-28,1.4386459589004517 +DIS,1971-12-29,1.3949730396270752 +DIS,1971-12-30,1.3924039602279663 +DIS,1971-12-31,1.4129559993743896 +DIS,1972-01-03,1.3949730396270752 +DIS,1972-01-04,1.4065330028533936 +DIS,1972-01-05,1.3872660398483276 +DIS,1972-01-06,1.3667140007019043 +DIS,1972-01-07,1.3808430433273315 +DIS,1972-01-10,1.3924039602279663 +DIS,1972-01-11,1.3872660398483276 +DIS,1972-01-12,1.3962570428848267 +DIS,1972-01-13,1.4078179597854614 +DIS,1972-01-14,1.4566290378570557 +DIS,1972-01-17,1.4733270406723022 +DIS,1972-01-18,1.502871036529541 +DIS,1972-01-19,1.5503979921340942 +DIS,1972-01-20,1.5015870332717896 +DIS,1972-01-21,1.5144319534301758 +DIS,1972-01-24,1.4977329969406128 +DIS,1972-01-25,1.4977329969406128 +DIS,1972-01-26,1.5105780363082886 +DIS,1972-01-27,1.5953550338745117 +DIS,1972-01-28,1.659580945968628 +DIS,1972-01-31,1.6287529468536377 +DIS,1972-02-01,1.633890986442566 +DIS,1972-02-02,1.6030629873275757 +DIS,1972-02-03,1.6120539903640747 +DIS,1972-02-04,1.605631947517395 +DIS,1972-02-07,1.5850789546966553 +DIS,1972-02-08,1.6030629873275757 +DIS,1972-02-09,1.597923994064331 +DIS,1972-02-10,1.6107699871063232 +DIS,1972-02-11,1.5953550338745117 +DIS,1972-02-14,1.623615026473999 +DIS,1972-02-15,1.668571949005127 +DIS,1972-02-16,1.6955469846725464 +DIS,1972-02-17,1.6827019453048706 +DIS,1972-02-18,1.6852710247039795 +DIS,1972-02-22,1.6942620277404785 +DIS,1972-02-23,1.718667984008789 +DIS,1972-02-24,1.7058229446411133 +DIS,1972-02-25,1.7045379877090454 +DIS,1972-02-28,1.7006850242614746 +DIS,1972-02-29,1.7135299444198608 +DIS,1972-03-01,1.7572029829025269 +DIS,1972-03-02,1.7417889833450317 +DIS,1972-03-03,1.6762789487838745 +DIS,1972-03-06,1.6621500253677368 +DIS,1972-03-07,1.6441669464111328 +DIS,1972-03-08,1.6159080266952515 +DIS,1972-03-09,1.5837949514389038 +DIS,1972-03-10,1.5311299562454224 +DIS,1972-03-13,1.5670959949493408 +DIS,1972-03-14,1.572234034538269 +DIS,1972-03-15,1.5812259912490845 +DIS,1972-03-16,1.5786570310592651 +DIS,1972-03-17,1.5748029947280884 +DIS,1972-03-20,1.5426909923553467 +DIS,1972-03-21,1.5336990356445312 +DIS,1972-03-22,1.5516819953918457 +DIS,1972-03-23,1.5786570310592651 +DIS,1972-03-24,1.5773719549179077 +DIS,1972-03-27,1.6390290260314941 +DIS,1972-03-28,1.649304986000061 +DIS,1972-03-29,1.649304986000061 +DIS,1972-03-30,1.633890986442566 +DIS,1972-04-03,1.6544430255889893 +DIS,1972-04-04,1.649304986000061 +DIS,1972-04-05,1.6981159448623657 +DIS,1972-04-06,1.6570119857788086 +DIS,1972-04-07,1.6441669464111328 +DIS,1972-04-10,1.633890986442566 +DIS,1972-04-11,1.623615026473999 +DIS,1972-04-12,1.6030629873275757 +DIS,1972-04-13,1.659580945968628 +DIS,1972-04-14,1.7096760272979736 +DIS,1972-04-17,1.7520649433135986 +DIS,1972-04-18,1.7572029829025269 +DIS,1972-04-19,1.7366509437561035 +DIS,1972-04-20,1.7366509437561035 +DIS,1972-04-21,1.7238060235977173 +DIS,1972-04-24,1.7135299444198608 +DIS,1972-04-25,1.6878399848937988 +DIS,1972-04-26,1.677564024925232 +DIS,1972-04-27,1.6852710247039795 +DIS,1972-04-28,1.7160990238189697 +DIS,1972-05-01,1.7045379877090454 +DIS,1972-05-02,1.692978024482727 +DIS,1972-05-03,1.7058229446411133 +DIS,1972-05-04,1.7482119798660278 +DIS,1972-05-05,1.7507810592651367 +DIS,1972-05-08,1.7417889833450317 +DIS,1972-05-09,1.7238060235977173 +DIS,1972-05-10,1.744357943534851 +DIS,1972-05-11,1.7392200231552124 +DIS,1972-05-12,1.7867469787597656 +DIS,1972-05-15,1.8355580568313599 +DIS,1972-05-16,1.8368419408798218 +DIS,1972-05-17,1.8381270170211792 +DIS,1972-05-18,1.867671012878418 +DIS,1972-05-19,1.9408869743347168 +DIS,1972-05-22,2.0115349292755127 +DIS,1972-05-23,1.9832760095596313 +DIS,1972-05-24,1.9318959712982178 +DIS,1972-05-25,1.9229040145874023 +DIS,1972-05-26,1.9498790502548218 +DIS,1972-05-30,1.9254729747772217 +DIS,1972-05-31,1.9036370515823364 +DIS,1972-06-01,1.89336097240448 +DIS,1972-06-02,1.9010679721832275 +DIS,1972-06-05,1.8972140550613403 +DIS,1972-06-06,1.89336097240448 +DIS,1972-06-07,1.9036370515823364 +DIS,1972-06-08,1.8882230520248413 +DIS,1972-06-09,1.8342729806900024 +DIS,1972-06-12,1.8342729806900024 +DIS,1972-06-13,1.8496880531311035 +DIS,1972-06-14,1.8984990119934082 +DIS,1972-06-15,1.911344051361084 +DIS,1972-06-16,1.911344051361084 +DIS,1972-06-19,1.911344051361084 +DIS,1972-06-20,1.926758050918579 +DIS,1972-06-21,1.9421720504760742 +DIS,1972-06-22,1.9318959712982178 +DIS,1972-06-23,1.9139130115509033 +DIS,1972-06-26,1.9190510511398315 +DIS,1972-06-27,1.911344051361084 +DIS,1972-06-28,1.9062060117721558 +DIS,1972-06-29,1.9036370515823364 +DIS,1972-06-30,1.9164819717407227 +DIS,1972-07-03,1.926758050918579 +DIS,1972-07-05,1.9524480104446411 +DIS,1972-07-06,2.0038280487060547 +DIS,1972-07-07,1.9884140491485596 +DIS,1972-07-10,1.9678620100021362 +DIS,1972-07-11,1.9421720504760742 +DIS,1972-07-12,1.9100589752197266 +DIS,1972-07-13,1.89336097240448 +DIS,1972-07-14,1.9216200113296509 +DIS,1972-07-17,1.883085012435913 +DIS,1972-07-18,1.9036370515823364 +DIS,1972-07-19,1.9190510511398315 +DIS,1972-07-20,1.908774971961975 +DIS,1972-07-21,1.9216200113296509 +DIS,1972-07-24,1.9884140491485596 +DIS,1972-07-25,1.962723970413208 +DIS,1972-07-26,1.9832760095596313 +DIS,1972-07-27,1.9575860500335693 +DIS,1972-07-28,1.9614390134811401 +DIS,1972-07-31,1.956300973892212 +DIS,1972-08-01,1.9819920063018799 +DIS,1972-08-02,2.042362928390503 +DIS,1972-08-03,2.029517889022827 +DIS,1972-08-04,2.0552079677581787 +DIS,1972-08-07,2.0552079677581787 +DIS,1972-08-08,2.034656047821045 +DIS,1972-08-09,2.0397939682006836 +DIS,1972-08-10,2.0526390075683594 +DIS,1972-08-11,2.057776927947998 +DIS,1972-08-14,2.0397939682006836 +DIS,1972-08-15,1.9768539667129517 +DIS,1972-08-16,1.9832760095596313 +DIS,1972-08-17,2.01924204826355 +DIS,1972-08-18,2.0397939682006836 +DIS,1972-08-21,2.021811008453369 +DIS,1972-08-22,2.0089659690856934 +DIS,1972-08-23,1.9421720504760742 +DIS,1972-08-24,1.8882230520248413 +DIS,1972-08-25,1.8959300518035889 +DIS,1972-08-28,1.9074900150299072 +DIS,1972-08-29,1.9177659749984741 +DIS,1972-08-30,1.908774971961975 +DIS,1972-08-31,1.9293270111083984 +DIS,1972-09-01,1.926758050918579 +DIS,1972-09-05,1.9241889715194702 +DIS,1972-09-06,1.892076015472412 +DIS,1972-09-07,1.8445489406585693 +DIS,1972-09-08,1.8496880531311035 +DIS,1972-09-11,1.8021609783172607 +DIS,1972-09-12,1.797023057937622 +DIS,1972-09-13,1.816290020942688 +DIS,1972-09-14,1.8432650566101074 +DIS,1972-09-15,1.8239970207214355 +DIS,1972-09-18,1.8368419408798218 +DIS,1972-09-19,1.8239970207214355 +DIS,1972-09-20,1.8496880531311035 +DIS,1972-09-21,1.8342729806900024 +DIS,1972-09-22,1.831704020500183 +DIS,1972-09-25,1.8150060176849365 +DIS,1972-09-26,1.7828929424285889 +DIS,1972-09-27,1.8175749778747559 +DIS,1972-09-28,1.8548259735107422 +DIS,1972-09-29,1.831704020500183 +DIS,1972-10-02,1.8496880531311035 +DIS,1972-10-03,1.8522570133209229 +DIS,1972-10-04,1.8214279413223267 +DIS,1972-10-05,1.7764710187911987 +DIS,1972-10-06,1.779039978981018 +DIS,1972-10-09,1.7803239822387695 +DIS,1972-10-10,1.7584880590438843 +DIS,1972-10-11,1.718667984008789 +DIS,1972-10-12,1.718667984008789 +DIS,1972-10-13,1.7366509437561035 +DIS,1972-10-16,1.7392200231552124 +DIS,1972-10-17,1.7995920181274414 +DIS,1972-10-18,1.8085830211639404 +DIS,1972-10-19,1.8355580568313599 +DIS,1972-10-20,1.9010679721832275 +DIS,1972-10-23,1.9344650506973267 +DIS,1972-10-24,1.9344650506973267 +DIS,1972-10-25,1.9190510511398315 +DIS,1972-10-26,1.908774971961975 +DIS,1972-10-27,1.9344650506973267 +DIS,1972-10-30,1.937034010887146 +DIS,1972-10-31,1.9961210489273071 +DIS,1972-11-01,2.026948928833008 +DIS,1972-11-02,1.9986900091171265 +DIS,1972-11-03,1.9961210489273071 +DIS,1972-11-06,1.9588700532913208 +DIS,1972-11-08,1.926758050918579 +DIS,1972-11-09,1.9010679721832275 +DIS,1972-11-10,1.8984990119934082 +DIS,1972-11-13,1.9074900150299072 +DIS,1972-11-14,1.9421720504760742 +DIS,1972-11-15,1.9280420541763306 +DIS,1972-11-16,1.9948370456695557 +DIS,1972-11-17,1.9730000495910645 +DIS,1972-11-20,1.9704309701919556 +DIS,1972-11-21,1.9858449697494507 +DIS,1972-11-22,1.9896990060806274 +DIS,1972-11-24,1.965293049812317 +DIS,1972-11-27,1.962723970413208 +DIS,1972-11-28,2.0115349292755127 +DIS,1972-11-29,2.0166730880737305 +DIS,1972-11-30,2.0449318885803223 +DIS,1972-12-01,2.0603458881378174 +DIS,1972-12-04,2.096312999725342 +DIS,1972-12-05,2.104020118713379 +DIS,1972-12-06,2.1065890789031982 +DIS,1972-12-07,2.1065890789031982 +DIS,1972-12-08,2.1245720386505127 +DIS,1972-12-11,2.229901075363159 +DIS,1972-12-12,2.22733211517334 +DIS,1972-12-13,2.2799971103668213 +DIS,1972-12-14,2.3339459896087646 +DIS,1972-12-15,2.337799072265625 +DIS,1972-12-18,2.2710049152374268 +DIS,1972-12-19,2.265866994857788 +DIS,1972-12-20,2.3056869506835938 +DIS,1972-12-21,2.3275229930877686 +DIS,1972-12-22,2.358351945877075 +DIS,1972-12-26,2.3609209060668945 +DIS,1972-12-27,2.3891799449920654 +DIS,1972-12-29,2.4328529834747314 +DIS,1973-01-02,2.5073540210723877 +DIS,1973-01-03,2.5035009384155273 +DIS,1973-01-04,2.4328529834747314 +DIS,1973-01-05,2.4405601024627686 +DIS,1973-01-08,2.3532140254974365 +DIS,1973-01-09,2.3198161125183105 +DIS,1973-01-10,2.2877039909362793 +DIS,1973-01-11,2.2915570735931396 +DIS,1973-01-12,2.199073076248169 +DIS,1973-01-15,2.2042109966278076 +DIS,1973-01-16,2.2196249961853027 +DIS,1973-01-17,2.317246913909912 +DIS,1973-01-18,2.3968870639801025 +DIS,1973-01-19,2.5073540210723877 +DIS,1973-01-22,2.43799090385437 +DIS,1973-01-23,2.355782985687256 +DIS,1973-01-24,2.163106918334961 +DIS,1973-01-26,2.2196249961853027 +DIS,1973-01-29,2.2170560359954834 +DIS,1973-01-30,2.2042109966278076 +DIS,1973-01-31,2.191365957260132 +DIS,1973-02-01,2.0680530071258545 +DIS,1973-02-02,1.9961210489273071 +DIS,1973-02-05,2.0243799686431885 +DIS,1973-02-06,2.0886049270629883 +DIS,1973-02-07,2.0911738872528076 +DIS,1973-02-08,2.134848117828369 +DIS,1973-02-09,2.1374170780181885 +DIS,1973-02-12,2.1065890789031982 +DIS,1973-02-13,2.034656047821045 +DIS,1973-02-14,1.980707049369812 +DIS,1973-02-15,1.9601550102233887 +DIS,1973-02-16,2.006397008895874 +DIS,1973-02-20,2.021811008453369 +DIS,1973-02-21,1.9935519695281982 +DIS,1973-02-22,1.9755690097808838 +DIS,1973-02-23,1.9601550102233887 +DIS,1973-02-26,1.9704309701919556 +DIS,1973-02-27,1.947309970855713 +DIS,1973-02-28,1.9730000495910645 +DIS,1973-03-01,1.9396029710769653 +DIS,1973-03-02,1.9755690097808838 +DIS,1973-03-05,2.0552079677581787 +DIS,1973-03-06,2.147692918777466 +DIS,1973-03-07,2.155400037765503 +DIS,1973-03-08,2.1168649196624756 +DIS,1973-03-09,2.0834670066833496 +DIS,1973-03-12,2.0603458881378174 +DIS,1973-03-13,2.0757598876953125 +DIS,1973-03-14,2.05007004737854 +DIS,1973-03-15,1.9781379699707031 +DIS,1973-03-16,1.980707049369812 +DIS,1973-03-19,1.965293049812317 +DIS,1973-03-20,1.9832760095596313 +DIS,1973-03-21,1.9036370515823364 +DIS,1973-03-22,1.8445489406585693 +DIS,1973-03-23,1.8548259735107422 +DIS,1973-03-26,1.8805160522460938 +DIS,1973-03-27,1.9216200113296509 +DIS,1973-03-28,1.8984990119934082 +DIS,1973-03-29,1.9935519695281982 +DIS,1973-03-30,1.9216200113296509 +DIS,1973-04-02,1.9318959712982178 +DIS,1973-04-03,1.9344650506973267 +DIS,1973-04-04,1.8907920122146606 +DIS,1973-04-05,1.937034010887146 +DIS,1973-04-06,1.8265659809112549 +DIS,1973-04-09,1.9704309701919556 +DIS,1973-04-10,1.980707049369812 +DIS,1973-04-11,1.9241889715194702 +DIS,1973-04-12,1.8702399730682373 +DIS,1973-04-13,1.8728090524673462 +DIS,1973-04-16,1.8959300518035889 +DIS,1973-04-17,1.8805160522460938 +DIS,1973-04-18,1.8907920122146606 +DIS,1973-04-19,1.8805160522460938 +DIS,1973-04-23,1.9062060117721558 +DIS,1973-04-24,1.8959300518035889 +DIS,1973-04-25,1.8496880531311035 +DIS,1973-04-26,1.8548259735107422 +DIS,1973-04-27,1.8111519813537598 +DIS,1973-04-30,1.8239970207214355 +DIS,1973-05-01,1.8625329732894897 +DIS,1973-05-02,1.8548259735107422 +DIS,1973-05-03,1.937034010887146 +DIS,1973-05-04,1.911344051361084 +DIS,1973-05-07,1.9139130115509033 +DIS,1973-05-08,1.9755690097808838 +DIS,1973-05-09,1.965293049812317 +DIS,1973-05-10,1.9678620100021362 +DIS,1973-05-11,1.9421720504760742 +DIS,1973-05-14,1.9164819717407227 +DIS,1973-05-15,1.9318959712982178 +DIS,1973-05-16,1.911344051361084 +DIS,1973-05-17,1.8753780126571655 +DIS,1973-05-18,1.8111519813537598 +DIS,1973-05-21,1.7777550220489502 +DIS,1973-05-22,1.8188589811325073 +DIS,1973-05-23,1.831704020500183 +DIS,1973-05-24,1.9318959712982178 +DIS,1973-05-25,1.9447410106658936 +DIS,1973-05-29,1.9062060117721558 +DIS,1973-05-30,1.89336097240448 +DIS,1973-05-31,1.8214279413223267 +DIS,1973-06-01,1.762341022491455 +DIS,1973-06-04,1.7854620218276978 +DIS,1973-06-05,1.84197998046875 +DIS,1973-06-06,1.8085830211639404 +DIS,1973-06-07,1.8496880531311035 +DIS,1973-06-08,1.8496880531311035 +DIS,1973-06-11,1.8342729806900024 +DIS,1973-06-12,1.8805160522460938 +DIS,1973-06-13,1.8548259735107422 +DIS,1973-06-14,1.7931690216064453 +DIS,1973-06-15,1.7520649433135986 +DIS,1973-06-18,1.7315130233764648 +DIS,1973-06-19,1.7392200231552124 +DIS,1973-06-20,1.7238060235977173 +DIS,1973-06-21,1.6570119857788086 +DIS,1973-06-22,1.5748029947280884 +DIS,1973-06-25,1.469473958015442 +DIS,1973-06-26,1.5414060354232788 +DIS,1973-06-27,1.5414060354232788 +DIS,1973-06-28,1.5927859544754028 +DIS,1973-06-29,1.5773719549179077 +DIS,1973-07-02,1.5259920358657837 +DIS,1973-07-03,1.5336990356445312 +DIS,1973-07-05,1.554250955581665 +DIS,1973-07-06,1.5439749956130981 +DIS,1973-07-09,1.6852710247039795 +DIS,1973-07-10,1.659580945968628 +DIS,1973-07-11,1.7340819835662842 +DIS,1973-07-12,1.7700480222702026 +DIS,1973-07-13,1.7315130233764648 +DIS,1973-07-16,1.8394110202789307 +DIS,1973-07-17,1.7931690216064453 +DIS,1973-07-18,1.8291349411010742 +DIS,1973-07-19,1.8599640130996704 +DIS,1973-07-20,1.8060139417648315 +DIS,1973-07-23,1.8239970207214355 +DIS,1973-07-24,1.8496880531311035 +DIS,1973-07-25,1.9010679721832275 +DIS,1973-07-26,1.89336097240448 +DIS,1973-07-27,1.8907920122146606 +DIS,1973-07-30,1.911344051361084 +DIS,1973-07-31,1.8188589811325073 +DIS,1973-08-01,1.788030982017517 +DIS,1973-08-02,1.8342729806900024 +DIS,1973-08-03,1.8265659809112549 +DIS,1973-08-06,1.8342729806900024 +DIS,1973-08-07,1.813720941543579 +DIS,1973-08-08,1.772616982460022 +DIS,1973-08-09,1.7674789428710938 +DIS,1973-08-10,1.74692702293396 +DIS,1973-08-13,1.7109609842300415 +DIS,1973-08-14,1.7340819835662842 +DIS,1973-08-15,1.7494959831237793 +DIS,1973-08-16,1.7212369441986084 +DIS,1973-08-17,1.7315130233764648 +DIS,1973-08-20,1.6621500253677368 +DIS,1973-08-21,1.6441669464111328 +DIS,1973-08-22,1.6441669464111328 +DIS,1973-08-23,1.6878399848937988 +DIS,1973-08-24,1.7058229446411133 +DIS,1973-08-27,1.7263749837875366 +DIS,1973-08-28,1.762341022491455 +DIS,1973-08-29,1.7957379817962646 +DIS,1973-08-30,1.7520649433135986 +DIS,1973-08-31,1.762341022491455 +DIS,1973-09-04,1.7340819835662842 +DIS,1973-09-05,1.7160990238189697 +DIS,1973-09-06,1.6698570251464844 +DIS,1973-09-07,1.623615026473999 +DIS,1973-09-10,1.572234034538269 +DIS,1973-09-11,1.5773719549179077 +DIS,1973-09-12,1.6287529468536377 +DIS,1973-09-13,1.6647189855575562 +DIS,1973-09-14,1.7058229446411133 +DIS,1973-09-17,1.6647189855575562 +DIS,1973-09-18,1.6159080266952515 +DIS,1973-09-19,1.6107699871063232 +DIS,1973-09-20,1.6878399848937988 +DIS,1973-09-21,1.677564024925232 +DIS,1973-09-24,1.7006850242614746 +DIS,1973-09-25,1.677564024925232 +DIS,1973-09-26,1.659580945968628 +DIS,1973-09-27,1.6364599466323853 +DIS,1973-09-28,1.6261839866638184 +DIS,1973-10-01,1.6159080266952515 +DIS,1973-10-02,1.659580945968628 +DIS,1973-10-03,1.6133389472961426 +DIS,1973-10-04,1.5953550338745117 +DIS,1973-10-05,1.608201026916504 +DIS,1973-10-08,1.6441669464111328 +DIS,1973-10-09,1.633890986442566 +DIS,1973-10-10,1.6107699871063232 +DIS,1973-10-11,1.6415979862213135 +DIS,1973-10-12,1.5516819953918457 +DIS,1973-10-15,1.5157159566879272 +DIS,1973-10-16,1.5003019571304321 +DIS,1973-10-17,1.4746119976043701 +DIS,1973-10-18,1.448922038078308 +DIS,1973-10-19,1.4514909982681274 +DIS,1973-10-22,1.448922038078308 +DIS,1973-10-23,1.469473958015442 +DIS,1973-10-24,1.4720430374145508 +DIS,1973-10-25,1.4797500371932983 +DIS,1973-10-26,1.4797500371932983 +DIS,1973-10-29,1.4771809577941895 +DIS,1973-10-30,1.4669049978256226 +DIS,1973-10-31,1.4566290378570557 +DIS,1973-11-01,1.3949730396270752 +DIS,1973-11-02,1.3358850479125977 +DIS,1973-11-05,1.2870739698410034 +DIS,1973-11-06,1.284505009651184 +DIS,1973-11-07,1.2896430492401123 +DIS,1973-11-08,1.2999190092086792 +DIS,1973-11-09,1.2331249713897705 +DIS,1973-11-12,1.1098129749298096 +DIS,1973-11-13,1.1149510145187378 +DIS,1973-11-14,1.0815529823303223 +DIS,1973-11-15,1.0892599821090698 +DIS,1973-11-16,1.1072429418563843 +DIS,1973-11-19,1.0224659442901611 +DIS,1973-11-20,0.955672025680542 +DIS,1973-11-21,0.9402580261230469 +DIS,1973-11-23,0.9017230272293091 +DIS,1973-11-26,0.8657569885253906 +DIS,1973-11-27,0.8529109954833984 +DIS,1973-11-28,0.9531030058860779 +DIS,1973-11-29,0.9197059869766235 +DIS,1973-11-30,0.9042919874191284 +DIS,1973-12-03,0.886309027671814 +DIS,1973-12-04,0.911998987197876 +DIS,1973-12-05,0.860617995262146 +DIS,1973-12-06,0.9042919874191284 +DIS,1973-12-07,0.9017230272293091 +DIS,1973-12-10,0.9351199865341187 +DIS,1973-12-11,0.8888779878616333 +DIS,1973-12-12,0.8811709880828857 +DIS,1973-12-13,0.8657569885253906 +DIS,1973-12-14,0.9197059869766235 +DIS,1973-12-17,0.9274129867553711 +DIS,1973-12-18,0.9325510263442993 +DIS,1973-12-19,0.899154007434845 +DIS,1973-12-20,0.9017230272293091 +DIS,1973-12-21,0.8734639883041382 +DIS,1973-12-24,0.8657569885253906 +DIS,1973-12-26,0.9068610072135925 +DIS,1973-12-27,0.9633790254592896 +DIS,1973-12-28,0.9736549854278564 +DIS,1973-12-31,0.9710860252380371 +DIS,1974-01-02,0.9376890063285828 +DIS,1974-01-03,0.9145680069923401 +DIS,1974-01-04,0.8452039957046509 +DIS,1974-01-07,0.8400660157203674 +DIS,1974-01-08,0.7732719779014587 +DIS,1974-01-09,0.7578579783439636 +DIS,1974-01-10,0.7450129985809326 +DIS,1974-01-11,0.778410017490387 +DIS,1974-01-14,0.7938240170478821 +DIS,1974-01-15,0.8015310168266296 +DIS,1974-01-16,0.8400660157203674 +DIS,1974-01-17,0.8529109954833984 +DIS,1974-01-18,0.8349279761314392 +DIS,1974-01-21,0.9042919874191284 +DIS,1974-01-22,0.8888779878616333 +DIS,1974-01-23,0.9402580261230469 +DIS,1974-01-24,0.9197059869766235 +DIS,1974-01-25,0.9171370267868042 +DIS,1974-01-28,0.9068610072135925 +DIS,1974-01-29,0.9145680069923401 +DIS,1974-01-30,0.9479650259017944 +DIS,1974-01-31,0.9197059869766235 +DIS,1974-02-01,0.899154007434845 +DIS,1974-02-04,0.8529109954833984 +DIS,1974-02-05,0.847773015499115 +DIS,1974-02-06,0.8657569885253906 +DIS,1974-02-07,0.8786020278930664 +DIS,1974-02-08,0.8452039957046509 +DIS,1974-02-11,0.8118069767951965 +DIS,1974-02-12,0.8169450163841248 +DIS,1974-02-13,0.8169450163841248 +DIS,1974-02-14,0.8246520161628723 +DIS,1974-02-15,0.8426349759101868 +DIS,1974-02-19,0.847773015499115 +DIS,1974-02-20,0.8888779878616333 +DIS,1974-02-21,0.8760330080986023 +DIS,1974-02-22,0.8657569885253906 +DIS,1974-02-25,0.8631880283355713 +DIS,1974-02-26,0.8888779878616333 +DIS,1974-02-27,0.9197059869766235 +DIS,1974-02-28,0.9197059869766235 +DIS,1974-03-01,0.8965849876403809 +DIS,1974-03-04,0.9197059869766235 +DIS,1974-03-05,1.0019140243530273 +DIS,1974-03-06,1.0584319829940796 +DIS,1974-03-07,1.0430179834365845 +DIS,1974-03-08,1.0661389827728271 +DIS,1974-03-11,1.0892599821090698 +DIS,1974-03-12,1.0738459825515747 +DIS,1974-03-13,1.1072429418563843 +DIS,1974-03-14,1.1021050214767456 +DIS,1974-03-15,1.0995359420776367 +DIS,1974-03-18,1.061000943183899 +DIS,1974-03-19,1.0455869436264038 +DIS,1974-03-20,1.061000943183899 +DIS,1974-03-21,1.0455869436264038 +DIS,1974-03-22,1.0378799438476562 +DIS,1974-03-25,1.0276039838790894 +DIS,1974-03-26,1.0224659442901611 +DIS,1974-03-27,1.0019140243530273 +DIS,1974-03-28,0.9916380047798157 +DIS,1974-03-29,1.007051944732666 +DIS,1974-04-01,1.007051944732666 +DIS,1974-04-02,1.007051944732666 +DIS,1974-04-03,1.0276039838790894 +DIS,1974-04-04,1.0430179834365845 +DIS,1974-04-05,1.0019140243530273 +DIS,1974-04-08,0.9916380047798157 +DIS,1974-04-09,0.9967759847640991 +DIS,1974-04-10,0.9299820065498352 +DIS,1974-04-11,0.9017230272293091 +DIS,1974-04-15,0.9145680069923401 +DIS,1974-04-16,0.9608100056648254 +DIS,1974-04-17,0.9428269863128662 +DIS,1974-04-18,0.9094300270080566 +DIS,1974-04-19,0.8914470076560974 +DIS,1974-04-22,0.899154007434845 +DIS,1974-04-23,0.8837400078773499 +DIS,1974-04-24,0.8631880283355713 +DIS,1974-04-25,0.8837400078773499 +DIS,1974-04-26,0.8734639883041382 +DIS,1974-04-29,0.8940160274505615 +DIS,1974-04-30,0.899154007434845 +DIS,1974-05-01,0.9351199865341187 +DIS,1974-05-02,0.9248440265655518 +DIS,1974-05-03,0.9068610072135925 +DIS,1974-05-06,0.9274129867553711 +DIS,1974-05-07,0.9145680069923401 +DIS,1974-05-08,0.9068610072135925 +DIS,1974-05-09,0.9531030058860779 +DIS,1974-05-10,0.9376890063285828 +DIS,1974-05-13,0.911998987197876 +DIS,1974-05-14,0.899154007434845 +DIS,1974-05-15,0.9068610072135925 +DIS,1974-05-16,0.8786020278930664 +DIS,1974-05-17,0.8631880283355713 +DIS,1974-05-20,0.8734639883041382 +DIS,1974-05-21,0.8888779878616333 +DIS,1974-05-22,0.8914470076560974 +DIS,1974-05-23,0.9197059869766235 +DIS,1974-05-24,0.9479650259017944 +DIS,1974-05-28,0.9479650259017944 +DIS,1974-05-29,0.8965849876403809 +DIS,1974-05-30,0.9274129867553711 +DIS,1974-05-31,0.9171370267868042 +DIS,1974-06-03,0.9453960061073303 +DIS,1974-06-04,0.9865000247955322 +DIS,1974-06-05,1.0019140243530273 +DIS,1974-06-06,1.0481560230255127 +DIS,1974-06-07,1.0173280239105225 +DIS,1974-06-10,1.0327420234680176 +DIS,1974-06-11,1.007051944732666 +DIS,1974-06-12,0.9967759847640991 +DIS,1974-06-13,1.0121899843215942 +DIS,1974-06-14,0.968517005443573 +DIS,1974-06-17,0.9479650259017944 +DIS,1974-06-18,0.8888779878616333 +DIS,1974-06-19,0.8940160274505615 +DIS,1974-06-20,0.899154007434845 +DIS,1974-06-21,0.8965849876403809 +DIS,1974-06-24,0.9171370267868042 +DIS,1974-06-25,0.9453960061073303 +DIS,1974-06-26,0.8940160274505615 +DIS,1974-06-27,0.8940160274505615 +DIS,1974-06-28,0.8888779878616333 +DIS,1974-07-01,0.886309027671814 +DIS,1974-07-02,0.7989619970321655 +DIS,1974-07-03,0.8272209763526917 +DIS,1974-07-05,0.8169450163841248 +DIS,1974-07-08,0.778410017490387 +DIS,1974-07-09,0.6782190203666687 +DIS,1974-07-10,0.7141849994659424 +DIS,1974-07-11,0.7578579783439636 +DIS,1974-07-12,0.8349279761314392 +DIS,1974-07-15,0.8297899961471558 +DIS,1974-07-16,0.791254997253418 +DIS,1974-07-17,0.8323590159416199 +DIS,1974-07-18,0.8169450163841248 +DIS,1974-07-19,0.8066689968109131 +DIS,1974-07-22,0.8220829963684082 +DIS,1974-07-23,0.8195139765739441 +DIS,1974-07-24,0.8169450163841248 +DIS,1974-07-25,0.7963929772377014 +DIS,1974-07-26,0.7681339979171753 +DIS,1974-07-29,0.7475820183753967 +DIS,1974-07-30,0.7552890181541443 +DIS,1974-07-31,0.7398750185966492 +DIS,1974-08-01,0.7527199983596802 +DIS,1974-08-02,0.7707030177116394 +DIS,1974-08-05,0.7886859774589539 +DIS,1974-08-06,0.7989619970321655 +DIS,1974-08-07,0.8323590159416199 +DIS,1974-08-08,0.7835479974746704 +DIS,1974-08-09,0.778410017490387 +DIS,1974-08-12,0.7655649781227112 +DIS,1974-08-13,0.7578579783439636 +DIS,1974-08-14,0.7424439787864685 +DIS,1974-08-15,0.7424439787864685 +DIS,1974-08-16,0.7450129985809326 +DIS,1974-08-19,0.7707030177116394 +DIS,1974-08-20,0.7707030177116394 +DIS,1974-08-21,0.7193229794502258 +DIS,1974-08-22,0.7064779996871948 +DIS,1974-08-23,0.667943000793457 +DIS,1974-08-26,0.7090470194816589 +DIS,1974-08-27,0.6936330199241638 +DIS,1974-08-28,0.6884949803352356 +DIS,1974-08-29,0.6910640001296997 +DIS,1974-08-30,0.7013400197029114 +DIS,1974-09-03,0.6319770216941833 +DIS,1974-09-04,0.6371150016784668 +DIS,1974-09-05,0.6448220014572144 +DIS,1974-09-06,0.5985789895057678 +DIS,1974-09-09,0.5549060106277466 +DIS,1974-09-10,0.5497679710388184 +DIS,1974-09-11,0.56004399061203 +DIS,1974-09-12,0.5189399719238281 +DIS,1974-09-13,0.5240780115127563 +DIS,1974-09-16,0.5574749708175659 +DIS,1974-09-17,0.5240780115127563 +DIS,1974-09-18,0.5189399719238281 +DIS,1974-09-19,0.5343539714813232 +DIS,1974-09-20,0.5215089917182922 +DIS,1974-09-23,0.503525972366333 +DIS,1974-09-24,0.503525972366333 +DIS,1974-09-25,0.49581900238990784 +DIS,1974-09-26,0.48554301261901855 +DIS,1974-09-27,0.4624220132827759 +DIS,1974-09-30,0.44443899393081665 +DIS,1974-10-01,0.43416300415992737 +DIS,1974-10-02,0.44443899393081665 +DIS,1974-10-03,0.4264560043811798 +DIS,1974-10-04,0.4136109948158264 +DIS,1974-10-07,0.4418700039386749 +DIS,1974-10-08,0.421317994594574 +DIS,1974-10-09,0.4624220132827759 +DIS,1974-10-10,0.4675599932670593 +DIS,1974-10-11,0.4624220132827759 +DIS,1974-10-14,0.4932500123977661 +DIS,1974-10-15,0.5240780115127563 +DIS,1974-10-16,0.503525972366333 +DIS,1974-10-17,0.5240780115127563 +DIS,1974-10-18,0.5266469717025757 +DIS,1974-10-21,0.5215089917182922 +DIS,1974-10-22,0.5060949921607971 +DIS,1974-10-23,0.4649910032749176 +DIS,1974-10-24,0.4649910032749176 +DIS,1974-10-25,0.44443899393081665 +DIS,1974-10-28,0.4649910032749176 +DIS,1974-10-29,0.48554301261901855 +DIS,1974-10-30,0.48554301261901855 +DIS,1974-10-31,0.4804050028324127 +DIS,1974-11-01,0.4752669930458069 +DIS,1974-11-04,0.47012901306152344 +DIS,1974-11-05,0.4932500123977661 +DIS,1974-11-06,0.5138019919395447 +DIS,1974-11-07,0.5651819705963135 +DIS,1974-11-08,0.5626130104064941 +DIS,1974-11-11,0.56004399061203 +DIS,1974-11-12,0.5112329721450806 +DIS,1974-11-13,0.5112329721450806 +DIS,1974-11-14,0.503525972366333 +DIS,1974-11-15,0.5009570121765137 +DIS,1974-11-18,0.45728400349617004 +DIS,1974-11-19,0.44700801372528076 +DIS,1974-11-20,0.4521459937095642 +DIS,1974-11-21,0.47012901306152344 +DIS,1974-11-22,0.477836012840271 +DIS,1974-11-25,0.4675599932670593 +DIS,1974-11-26,0.4752669930458069 +DIS,1974-11-27,0.4547150135040283 +DIS,1974-11-29,0.4547150135040283 +DIS,1974-12-02,0.44443899393081665 +DIS,1974-12-03,0.44443899393081665 +DIS,1974-12-04,0.4393010139465332 +DIS,1974-12-05,0.40590399503707886 +DIS,1974-12-06,0.3981969952583313 +DIS,1974-12-09,0.39305898547172546 +DIS,1974-12-10,0.4136109948158264 +DIS,1974-12-11,0.4161800146102905 +DIS,1974-12-12,0.400765985250473 +DIS,1974-12-13,0.3853519856929779 +DIS,1974-12-16,0.36223000288009644 +DIS,1974-12-17,0.3596610128879547 +DIS,1974-12-18,0.3853519856929779 +DIS,1974-12-19,0.39305898547172546 +DIS,1974-12-20,0.39048999547958374 +DIS,1974-12-23,0.39048999547958374 +DIS,1974-12-24,0.4110420048236847 +DIS,1974-12-26,0.4161800146102905 +DIS,1974-12-27,0.40847301483154297 +DIS,1974-12-30,0.4161800146102905 +DIS,1974-12-31,0.4393010139465332 +DIS,1975-01-02,0.4547150135040283 +DIS,1975-01-03,0.47012901306152344 +DIS,1975-01-06,0.48554301261901855 +DIS,1975-01-07,0.48297399282455444 +DIS,1975-01-08,0.4752669930458069 +DIS,1975-01-09,0.503525972366333 +DIS,1975-01-10,0.5497679710388184 +DIS,1975-01-13,0.5343539714813232 +DIS,1975-01-14,0.5369229912757874 +DIS,1975-01-15,0.5703200101852417 +DIS,1975-01-16,0.5754579901695251 +DIS,1975-01-17,0.56004399061203 +DIS,1975-01-20,0.5677509903907776 +DIS,1975-01-21,0.547199010848999 +DIS,1975-01-22,0.5805960297584534 +DIS,1975-01-23,0.5985789895057678 +DIS,1975-01-24,0.6242700219154358 +DIS,1975-01-27,0.6268389821052551 +DIS,1975-01-28,0.6165630221366882 +DIS,1975-01-29,0.6062859892845154 +DIS,1975-01-30,0.6062859892845154 +DIS,1975-01-31,0.6217010021209717 +DIS,1975-02-03,0.6319770216941833 +DIS,1975-02-04,0.6217010021209717 +DIS,1975-02-05,0.6448220014572144 +DIS,1975-02-06,0.655098021030426 +DIS,1975-02-07,0.6782190203666687 +DIS,1975-02-10,0.6705120205879211 +DIS,1975-02-11,0.6833570003509521 +DIS,1975-02-12,0.7116159796714783 +DIS,1975-02-13,0.7604269981384277 +DIS,1975-02-14,0.7963929772377014 +DIS,1975-02-18,0.7938240170478821 +DIS,1975-02-19,0.8323590159416199 +DIS,1975-02-20,0.8323590159416199 +DIS,1975-02-21,0.8195139765739441 +DIS,1975-02-24,0.8169450163841248 +DIS,1975-02-25,0.7707030177116394 +DIS,1975-02-26,0.7938240170478821 +DIS,1975-02-27,0.7861170172691345 +DIS,1975-02-28,0.8118069767951965 +DIS,1975-03-03,0.8683260083198547 +DIS,1975-03-04,0.8529109954833984 +DIS,1975-03-05,0.8708950281143188 +DIS,1975-03-06,0.9068610072135925 +DIS,1975-03-07,0.9325510263442993 +DIS,1975-03-10,0.9325510263442993 +DIS,1975-03-11,0.886309027671814 +DIS,1975-03-12,0.8811709880828857 +DIS,1975-03-13,0.9094300270080566 +DIS,1975-03-14,0.9171370267868042 +DIS,1975-03-17,0.9428269863128662 +DIS,1975-03-18,0.9017230272293091 +DIS,1975-03-19,0.886309027671814 +DIS,1975-03-20,0.8888779878616333 +DIS,1975-03-21,0.8965849876403809 +DIS,1975-03-24,0.860617995262146 +DIS,1975-03-25,0.8837400078773499 +DIS,1975-03-26,0.9248440265655518 +DIS,1975-03-27,0.9299820065498352 +DIS,1975-03-31,0.9351199865341187 +DIS,1975-04-01,0.9659479856491089 +DIS,1975-04-02,0.9762240052223206 +DIS,1975-04-03,0.9839310050010681 +DIS,1975-04-04,1.0378799438476562 +DIS,1975-04-07,1.0455869436264038 +DIS,1975-04-08,1.0276039838790894 +DIS,1975-04-09,1.0173280239105225 +DIS,1975-04-10,1.0224659442901611 +DIS,1975-04-11,1.0173280239105225 +DIS,1975-04-14,0.9865000247955322 +DIS,1975-04-15,0.9967759847640991 +DIS,1975-04-16,1.0044829845428467 +DIS,1975-04-17,0.9967759847640991 +DIS,1975-04-18,0.9916380047798157 +DIS,1975-04-21,0.9839310050010681 +DIS,1975-04-22,0.9633790254592896 +DIS,1975-04-23,0.9197059869766235 +DIS,1975-04-24,0.9505339860916138 +DIS,1975-04-25,0.9865000247955322 +DIS,1975-04-28,0.9916380047798157 +DIS,1975-04-29,0.9608100056648254 +DIS,1975-04-30,0.9942070245742798 +DIS,1975-05-01,1.0019140243530273 +DIS,1975-05-02,0.9916380047798157 +DIS,1975-05-05,0.9967759847640991 +DIS,1975-05-06,1.007051944732666 +DIS,1975-05-07,1.0532939434051514 +DIS,1975-05-08,1.0378799438476562 +DIS,1975-05-09,1.076414942741394 +DIS,1975-05-12,1.0738459825515747 +DIS,1975-05-13,1.0892599821090698 +DIS,1975-05-14,1.1252269744873047 +DIS,1975-05-15,1.0918289422988892 +DIS,1975-05-16,1.094398021697998 +DIS,1975-05-19,1.1252269744873047 +DIS,1975-05-20,1.1123820543289185 +DIS,1975-05-21,1.0635700225830078 +DIS,1975-05-22,1.0687079429626465 +DIS,1975-05-23,1.0687079429626465 +DIS,1975-05-27,1.0558630228042603 +DIS,1975-05-28,1.035310983657837 +DIS,1975-05-29,1.0481560230255127 +DIS,1975-05-30,1.0841219425201416 +DIS,1975-06-02,1.0712770223617554 +DIS,1975-06-03,1.0532939434051514 +DIS,1975-06-04,1.0121899843215942 +DIS,1975-06-05,1.02503502368927 +DIS,1975-06-06,1.0276039838790894 +DIS,1975-06-09,0.9890689849853516 +DIS,1975-06-10,0.9762240052223206 +DIS,1975-06-11,0.9839310050010681 +DIS,1975-06-12,0.9736549854278564 +DIS,1975-06-13,0.9839310050010681 +DIS,1975-06-16,0.9993450045585632 +DIS,1975-06-17,0.9736549854278564 +DIS,1975-06-18,0.9787930250167847 +DIS,1975-06-19,0.9916380047798157 +DIS,1975-06-20,1.0198969841003418 +DIS,1975-06-23,1.0481560230255127 +DIS,1975-06-24,1.0481560230255127 +DIS,1975-06-25,1.0404490232467651 +DIS,1975-06-26,1.0404490232467651 +DIS,1975-06-27,1.0378799438476562 +DIS,1975-06-30,1.0378799438476562 +DIS,1975-07-01,1.0455869436264038 +DIS,1975-07-02,1.0327420234680176 +DIS,1975-07-03,1.0584319829940796 +DIS,1975-07-07,1.0276039838790894 +DIS,1975-07-08,1.0198969841003418 +DIS,1975-07-09,1.0815529823303223 +DIS,1975-07-10,1.0841219425201416 +DIS,1975-07-11,1.0969669818878174 +DIS,1975-07-14,1.104673981666565 +DIS,1975-07-15,1.1021050214767456 +DIS,1975-07-16,1.0841219425201416 +DIS,1975-07-17,1.0584319829940796 +DIS,1975-07-18,1.061000943183899 +DIS,1975-07-21,1.0378799438476562 +DIS,1975-07-22,1.0147589445114136 +DIS,1975-07-23,0.9762240052223206 +DIS,1975-07-24,0.9531030058860779 +DIS,1975-07-25,0.9351199865341187 +DIS,1975-07-28,0.9428269863128662 +DIS,1975-07-29,0.9402580261230469 +DIS,1975-07-30,0.9582409858703613 +DIS,1975-07-31,0.9453960061073303 +DIS,1975-08-01,0.9248440265655518 +DIS,1975-08-04,0.886309027671814 +DIS,1975-08-05,0.8631880283355713 +DIS,1975-08-06,0.8914470076560974 +DIS,1975-08-07,0.8811709880828857 +DIS,1975-08-08,0.8426349759101868 +DIS,1975-08-11,0.8580489754676819 +DIS,1975-08-12,0.8786020278930664 +DIS,1975-08-13,0.8554800152778625 +DIS,1975-08-14,0.8452039957046509 +DIS,1975-08-15,0.8683260083198547 +DIS,1975-08-18,0.8580489754676819 +DIS,1975-08-19,0.8426349759101868 +DIS,1975-08-20,0.8220829963684082 +DIS,1975-08-21,0.8297899961471558 +DIS,1975-08-22,0.8580489754676819 +DIS,1975-08-25,0.8580489754676819 +DIS,1975-08-26,0.8374969959259033 +DIS,1975-08-27,0.8580489754676819 +DIS,1975-08-28,0.899154007434845 +DIS,1975-08-29,0.9145680069923401 +DIS,1975-09-02,0.8786020278930664 +DIS,1975-09-03,0.9094300270080566 +DIS,1975-09-04,0.8940160274505615 +DIS,1975-09-05,0.8940160274505615 +DIS,1975-09-08,0.899154007434845 +DIS,1975-09-09,0.8580489754676819 +DIS,1975-09-10,0.8529109954833984 +DIS,1975-09-11,0.860617995262146 +DIS,1975-09-12,0.8657569885253906 +DIS,1975-09-15,0.8554800152778625 +DIS,1975-09-16,0.847773015499115 +DIS,1975-09-17,0.8426349759101868 +DIS,1975-09-18,0.8940160274505615 +DIS,1975-09-19,0.9325510263442993 +DIS,1975-09-22,0.9197059869766235 +DIS,1975-09-23,0.9453960061073303 +DIS,1975-09-24,0.9582409858703613 +DIS,1975-09-25,0.9659479856491089 +DIS,1975-09-26,0.9608100056648254 +DIS,1975-09-29,0.9325510263442993 +DIS,1975-09-30,0.9068610072135925 +DIS,1975-10-01,0.8708950281143188 +DIS,1975-10-02,0.899154007434845 +DIS,1975-10-03,0.9505339860916138 +DIS,1975-10-06,0.9531030058860779 +DIS,1975-10-07,0.955672025680542 +DIS,1975-10-08,0.955672025680542 +DIS,1975-10-09,0.9531030058860779 +DIS,1975-10-10,0.9479650259017944 +DIS,1975-10-13,0.9967759847640991 +DIS,1975-10-14,0.9942070245742798 +DIS,1975-10-15,0.9865000247955322 +DIS,1975-10-16,0.9787930250167847 +DIS,1975-10-17,0.9710860252380371 +DIS,1975-10-20,1.007051944732666 +DIS,1975-10-21,1.0276039838790894 +DIS,1975-10-22,1.009621024131775 +DIS,1975-10-23,1.0198969841003418 +DIS,1975-10-24,0.9890689849853516 +DIS,1975-10-27,0.9916380047798157 +DIS,1975-10-28,1.0121899843215942 +DIS,1975-10-29,0.9916380047798157 +DIS,1975-10-30,1.0044829845428467 +DIS,1975-10-31,1.0019140243530273 +DIS,1975-11-03,0.9993450045585632 +DIS,1975-11-04,1.0019140243530273 +DIS,1975-11-05,1.035310983657837 +DIS,1975-11-06,1.035310983657837 +DIS,1975-11-07,1.0455869436264038 +DIS,1975-11-10,1.0430179834365845 +DIS,1975-11-11,1.0430179834365845 +DIS,1975-11-12,1.0738459825515747 +DIS,1975-11-13,1.0738459825515747 +DIS,1975-11-14,1.076414942741394 +DIS,1975-11-17,1.0969669818878174 +DIS,1975-11-18,1.061000943183899 +DIS,1975-11-19,1.0455869436264038 +DIS,1975-11-20,1.0430179834365845 +DIS,1975-11-21,1.050724983215332 +DIS,1975-11-24,1.061000943183899 +DIS,1975-11-25,1.0687079429626465 +DIS,1975-11-26,1.0687079429626465 +DIS,1975-11-28,1.061000943183899 +DIS,1975-12-01,1.009621024131775 +DIS,1975-12-02,0.9993450045585632 +DIS,1975-12-03,0.9890689849853516 +DIS,1975-12-04,0.9967759847640991 +DIS,1975-12-05,0.9608100056648254 +DIS,1975-12-08,0.9582409858703613 +DIS,1975-12-09,0.9787930250167847 +DIS,1975-12-10,0.9942070245742798 +DIS,1975-12-11,0.9916380047798157 +DIS,1975-12-12,0.9967759847640991 +DIS,1975-12-15,0.9787930250167847 +DIS,1975-12-16,0.9865000247955322 +DIS,1975-12-17,0.9942070245742798 +DIS,1975-12-18,0.9967759847640991 +DIS,1975-12-19,0.9736549854278564 +DIS,1975-12-22,0.9531030058860779 +DIS,1975-12-23,0.981361985206604 +DIS,1975-12-24,0.9942070245742798 +DIS,1975-12-26,1.0224659442901611 +DIS,1975-12-29,1.0147589445114136 +DIS,1975-12-30,1.0173280239105225 +DIS,1975-12-31,1.02503502368927 +DIS,1976-01-02,1.0687079429626465 +DIS,1976-01-05,1.0661389827728271 +DIS,1976-01-06,1.0635700225830078 +DIS,1976-01-07,1.0558630228042603 +DIS,1976-01-08,1.0558630228042603 +DIS,1976-01-09,1.0841219425201416 +DIS,1976-01-12,1.0892599821090698 +DIS,1976-01-13,1.0712770223617554 +DIS,1976-01-14,1.0918289422988892 +DIS,1976-01-15,1.1175199747085571 +DIS,1976-01-16,1.1252269744873047 +DIS,1976-01-19,1.145779013633728 +DIS,1976-01-20,1.1483479738235474 +DIS,1976-01-21,1.17146897315979 +DIS,1976-01-22,1.2022969722747803 +DIS,1976-01-23,1.2177109718322754 +DIS,1976-01-26,1.1843140125274658 +DIS,1976-01-27,1.156054973602295 +DIS,1976-01-28,1.1663310527801514 +DIS,1976-01-29,1.2074350118637085 +DIS,1976-01-30,1.2228490114212036 +DIS,1976-02-02,1.225417971611023 +DIS,1976-02-03,1.2511080503463745 +DIS,1976-02-04,1.284505009651184 +DIS,1976-02-05,1.2459700107574463 +DIS,1976-02-06,1.2125730514526367 +DIS,1976-02-09,1.2356940507888794 +DIS,1976-02-10,1.2511080503463745 +DIS,1976-02-11,1.2511080503463745 +DIS,1976-02-12,1.243401050567627 +DIS,1976-02-13,1.2331249713897705 +DIS,1976-02-17,1.215142011642456 +DIS,1976-02-18,1.215142011642456 +DIS,1976-02-19,1.258815050125122 +DIS,1976-02-20,1.2793669700622559 +DIS,1976-02-23,1.284505009651184 +DIS,1976-02-24,1.284505009651184 +DIS,1976-02-25,1.269091010093689 +DIS,1976-02-26,1.2356940507888794 +DIS,1976-02-27,1.2305560111999512 +DIS,1976-03-01,1.2305560111999512 +DIS,1976-03-02,1.240831971168518 +DIS,1976-03-03,1.2125730514526367 +DIS,1976-03-04,1.1817450523376465 +DIS,1976-03-05,1.1920210123062134 +DIS,1976-03-08,1.2331249713897705 +DIS,1976-03-09,1.2485389709472656 +DIS,1976-03-10,1.2382630109786987 +DIS,1976-03-11,1.2356940507888794 +DIS,1976-03-12,1.215142011642456 +DIS,1976-03-15,1.1945899724960327 +DIS,1976-03-16,1.2125730514526367 +DIS,1976-03-17,1.2125730514526367 +DIS,1976-03-18,1.1920210123062134 +DIS,1976-03-19,1.1920210123062134 +DIS,1976-03-22,1.1971590518951416 +DIS,1976-03-23,1.2382630109786987 +DIS,1976-03-24,1.243401050567627 +DIS,1976-03-25,1.225417971611023 +DIS,1976-03-26,1.2511080503463745 +DIS,1976-03-29,1.2356940507888794 +DIS,1976-03-30,1.2177109718322754 +DIS,1976-03-31,1.2485389709472656 +DIS,1976-04-01,1.240831971168518 +DIS,1976-04-02,1.2459700107574463 +DIS,1976-04-05,1.2716599702835083 +DIS,1976-04-06,1.2742290496826172 +DIS,1976-04-07,1.2382630109786987 +DIS,1976-04-08,1.2022969722747803 +DIS,1976-04-09,1.1766070127487183 +DIS,1976-04-12,1.17146897315979 +DIS,1976-04-13,1.189452052116394 +DIS,1976-04-14,1.1406409740447998 +DIS,1976-04-15,1.1355030536651611 +DIS,1976-04-19,1.1637619733810425 +DIS,1976-04-20,1.199728012084961 +DIS,1976-04-21,1.199728012084961 +DIS,1976-04-22,1.199728012084961 +DIS,1976-04-23,1.17146897315979 +DIS,1976-04-26,1.1766070127487183 +DIS,1976-04-27,1.145779013633728 +DIS,1976-04-28,1.1611930131912231 +DIS,1976-04-29,1.1432100534439087 +DIS,1976-04-30,1.1149510145187378 +DIS,1976-05-03,1.0995359420776367 +DIS,1976-05-04,1.1329339742660522 +DIS,1976-05-05,1.1072429418563843 +DIS,1976-05-06,1.1277960538864136 +DIS,1976-05-07,1.1432100534439087 +DIS,1976-05-10,1.1766070127487183 +DIS,1976-05-11,1.145779013633728 +DIS,1976-05-12,1.130365014076233 +DIS,1976-05-13,1.1252269744873047 +DIS,1976-05-14,1.1098129749298096 +DIS,1976-05-17,1.094398021697998 +DIS,1976-05-18,1.0995359420776367 +DIS,1976-05-19,1.104673981666565 +DIS,1976-05-20,1.0995359420776367 +DIS,1976-05-21,1.0892599821090698 +DIS,1976-05-24,1.0532939434051514 +DIS,1976-05-25,1.0712770223617554 +DIS,1976-05-26,1.0841219425201416 +DIS,1976-05-27,1.0866910219192505 +DIS,1976-05-28,1.1021050214767456 +DIS,1976-06-01,1.0892599821090698 +DIS,1976-06-02,1.0918289422988892 +DIS,1976-06-03,1.0687079429626465 +DIS,1976-06-04,1.0455869436264038 +DIS,1976-06-07,1.0532939434051514 +DIS,1976-06-08,1.0481560230255127 +DIS,1976-06-09,1.0404490232467651 +DIS,1976-06-10,1.0532939434051514 +DIS,1976-06-11,1.0815529823303223 +DIS,1976-06-14,1.1098129749298096 +DIS,1976-06-15,1.104673981666565 +DIS,1976-06-16,1.1149510145187378 +DIS,1976-06-17,1.1432100534439087 +DIS,1976-06-18,1.1611930131912231 +DIS,1976-06-21,1.1611930131912231 +DIS,1976-06-22,1.1355030536651611 +DIS,1976-06-23,1.1406409740447998 +DIS,1976-06-24,1.145779013633728 +DIS,1976-06-25,1.1380720138549805 +DIS,1976-06-28,1.1355030536651611 +DIS,1976-06-29,1.145779013633728 +DIS,1976-06-30,1.1637619733810425 +DIS,1976-07-01,1.1406409740447998 +DIS,1976-07-02,1.145779013633728 +DIS,1976-07-06,1.1252269744873047 +DIS,1976-07-07,1.1277960538864136 +DIS,1976-07-08,1.1072429418563843 +DIS,1976-07-09,1.130365014076233 +DIS,1976-07-12,1.1432100534439087 +DIS,1976-07-13,1.1355030536651611 +DIS,1976-07-14,1.1432100534439087 +DIS,1976-07-15,1.094398021697998 +DIS,1976-07-16,1.076414942741394 +DIS,1976-07-19,1.0455869436264038 +DIS,1976-07-20,1.0481560230255127 +DIS,1976-07-21,1.0404490232467651 +DIS,1976-07-22,1.0635700225830078 +DIS,1976-07-23,1.061000943183899 +DIS,1976-07-26,1.0430179834365845 +DIS,1976-07-27,1.0378799438476562 +DIS,1976-07-28,1.0301729440689087 +DIS,1976-07-29,1.0173280239105225 +DIS,1976-07-30,1.0173280239105225 +DIS,1976-08-02,1.0044829845428467 +DIS,1976-08-03,1.0635700225830078 +DIS,1976-08-04,1.0532939434051514 +DIS,1976-08-05,1.0558630228042603 +DIS,1976-08-06,1.0327420234680176 +DIS,1976-08-09,1.02503502368927 +DIS,1976-08-10,1.035310983657837 +DIS,1976-08-11,1.0378799438476562 +DIS,1976-08-12,1.0404490232467651 +DIS,1976-08-13,1.0532939434051514 +DIS,1976-08-16,1.050724983215332 +DIS,1976-08-17,1.0301729440689087 +DIS,1976-08-18,1.007051944732666 +DIS,1976-08-19,0.9865000247955322 +DIS,1976-08-20,0.9762240052223206 +DIS,1976-08-23,1.0044829845428467 +DIS,1976-08-24,0.981361985206604 +DIS,1976-08-25,1.0019140243530273 +DIS,1976-08-26,0.9865000247955322 +DIS,1976-08-27,0.9865000247955322 +DIS,1976-08-30,0.9916380047798157 +DIS,1976-08-31,1.0121899843215942 +DIS,1976-09-01,1.0430179834365845 +DIS,1976-09-02,1.0430179834365845 +DIS,1976-09-03,1.0558630228042603 +DIS,1976-09-07,1.0635700225830078 +DIS,1976-09-08,1.0558630228042603 +DIS,1976-09-09,1.02503502368927 +DIS,1976-09-10,1.0430179834365845 +DIS,1976-09-13,1.009621024131775 +DIS,1976-09-14,1.0019140243530273 +DIS,1976-09-15,1.007051944732666 +DIS,1976-09-16,1.0276039838790894 +DIS,1976-09-17,1.0404490232467651 +DIS,1976-09-20,1.0430179834365845 +DIS,1976-09-21,1.0532939434051514 +DIS,1976-09-22,1.0404490232467651 +DIS,1976-09-23,1.0121899843215942 +DIS,1976-09-24,0.9993450045585632 +DIS,1976-09-27,1.0173280239105225 +DIS,1976-09-28,1.0044829845428467 +DIS,1976-09-29,0.9942070245742798 +DIS,1976-09-30,0.9839310050010681 +DIS,1976-10-01,0.9710860252380371 +DIS,1976-10-04,0.9659479856491089 +DIS,1976-10-05,0.9453960061073303 +DIS,1976-10-06,0.9402580261230469 +DIS,1976-10-07,0.9428269863128662 +DIS,1976-10-08,0.9017230272293091 +DIS,1976-10-11,0.8940160274505615 +DIS,1976-10-12,0.8965849876403809 +DIS,1976-10-13,0.9042919874191284 +DIS,1976-10-14,0.8965849876403809 +DIS,1976-10-15,0.9171370267868042 +DIS,1976-10-18,0.9197059869766235 +DIS,1976-10-19,0.9068610072135925 +DIS,1976-10-20,0.8965849876403809 +DIS,1976-10-21,0.8734639883041382 +DIS,1976-10-22,0.860617995262146 +DIS,1976-10-25,0.8657569885253906 +DIS,1976-10-26,0.8940160274505615 +DIS,1976-10-27,0.9042919874191284 +DIS,1976-10-28,0.9171370267868042 +DIS,1976-10-29,0.9505339860916138 +DIS,1976-11-01,0.9453960061073303 +DIS,1976-11-03,0.9094300270080566 +DIS,1976-11-04,0.9248440265655518 +DIS,1976-11-05,0.9042919874191284 +DIS,1976-11-08,0.899154007434845 +DIS,1976-11-09,0.9017230272293091 +DIS,1976-11-10,0.9094300270080566 +DIS,1976-11-11,0.9325510263442993 +DIS,1976-11-12,0.9145680069923401 +DIS,1976-11-15,0.9299820065498352 +DIS,1976-11-16,0.9248440265655518 +DIS,1976-11-17,0.9428269863128662 +DIS,1976-11-18,0.955672025680542 +DIS,1976-11-19,0.9531030058860779 +DIS,1976-11-22,0.9402580261230469 +DIS,1976-11-23,0.9325510263442993 +DIS,1976-11-24,0.9145680069923401 +DIS,1976-11-26,0.9042919874191284 +DIS,1976-11-29,0.8965849876403809 +DIS,1976-11-30,0.8837400078773499 +DIS,1976-12-01,0.8965849876403809 +DIS,1976-12-02,0.8914470076560974 +DIS,1976-12-03,0.9094300270080566 +DIS,1976-12-06,0.9351199865341187 +DIS,1976-12-07,0.9299820065498352 +DIS,1976-12-08,0.9402580261230469 +DIS,1976-12-09,0.9505339860916138 +DIS,1976-12-10,0.9505339860916138 +DIS,1976-12-13,0.9531030058860779 +DIS,1976-12-14,0.9736549854278564 +DIS,1976-12-15,0.968517005443573 +DIS,1976-12-16,0.968517005443573 +DIS,1976-12-17,0.9710860252380371 +DIS,1976-12-20,0.9531030058860779 +DIS,1976-12-21,0.9608100056648254 +DIS,1976-12-22,0.9839310050010681 +DIS,1976-12-23,0.9890689849853516 +DIS,1976-12-27,0.9967759847640991 +DIS,1976-12-28,1.0044829845428467 +DIS,1976-12-29,0.9942070245742798 +DIS,1976-12-30,0.9942070245742798 +DIS,1976-12-31,0.9710860252380371 +DIS,1977-01-03,0.9659479856491089 +DIS,1977-01-04,0.9402580261230469 +DIS,1977-01-05,0.9402580261230469 +DIS,1977-01-06,0.9274129867553711 +DIS,1977-01-07,0.9274129867553711 +DIS,1977-01-10,0.9222750067710876 +DIS,1977-01-11,0.9094300270080566 +DIS,1977-01-12,0.9171370267868042 +DIS,1977-01-13,0.9299820065498352 +DIS,1977-01-14,0.955672025680542 +DIS,1977-01-17,0.9351199865341187 +DIS,1977-01-18,0.9145680069923401 +DIS,1977-01-19,0.911998987197876 +DIS,1977-01-20,0.8914470076560974 +DIS,1977-01-21,0.899154007434845 +DIS,1977-01-24,0.8965849876403809 +DIS,1977-01-25,0.886309027671814 +DIS,1977-01-26,0.8631880283355713 +DIS,1977-01-27,0.847773015499115 +DIS,1977-01-28,0.847773015499115 +DIS,1977-01-31,0.847773015499115 +DIS,1977-02-01,0.8580489754676819 +DIS,1977-02-02,0.8580489754676819 +DIS,1977-02-03,0.8529109954833984 +DIS,1977-02-04,0.8503419756889343 +DIS,1977-02-07,0.847773015499115 +DIS,1977-02-08,0.8503419756889343 +DIS,1977-02-09,0.8374969959259033 +DIS,1977-02-10,0.8143759965896606 +DIS,1977-02-11,0.7886859774589539 +DIS,1977-02-14,0.7963929772377014 +DIS,1977-02-15,0.8015310168266296 +DIS,1977-02-16,0.8118069767951965 +DIS,1977-02-17,0.8066689968109131 +DIS,1977-02-18,0.804099977016449 +DIS,1977-02-22,0.8066689968109131 +DIS,1977-02-23,0.7989619970321655 +DIS,1977-02-24,0.778410017490387 +DIS,1977-02-25,0.7809789776802063 +DIS,1977-02-28,0.7809789776802063 +DIS,1977-03-01,0.8066689968109131 +DIS,1977-03-02,0.791254997253418 +DIS,1977-03-03,0.7989619970321655 +DIS,1977-03-04,0.8015310168266296 +DIS,1977-03-07,0.8169450163841248 +DIS,1977-03-08,0.7938240170478821 +DIS,1977-03-09,0.7835479974746704 +DIS,1977-03-10,0.7989619970321655 +DIS,1977-03-11,0.791254997253418 +DIS,1977-03-14,0.8015310168266296 +DIS,1977-03-15,0.804099977016449 +DIS,1977-03-16,0.7989619970321655 +DIS,1977-03-17,0.804099977016449 +DIS,1977-03-18,0.7861170172691345 +DIS,1977-03-21,0.7655649781227112 +DIS,1977-03-22,0.7578579783439636 +DIS,1977-03-23,0.7398750185966492 +DIS,1977-03-24,0.7116159796714783 +DIS,1977-03-25,0.7013400197029114 +DIS,1977-03-28,0.7295989990234375 +DIS,1977-03-29,0.7321680188179016 +DIS,1977-03-30,0.7167540192604065 +DIS,1977-03-31,0.7141849994659424 +DIS,1977-04-01,0.7270299792289734 +DIS,1977-04-04,0.7141849994659424 +DIS,1977-04-05,0.7090470194816589 +DIS,1977-04-06,0.7141849994659424 +DIS,1977-04-07,0.7193229794502258 +DIS,1977-04-11,0.7167540192604065 +DIS,1977-04-12,0.724461019039154 +DIS,1977-04-13,0.7270299792289734 +DIS,1977-04-14,0.734736979007721 +DIS,1977-04-15,0.7321680188179016 +DIS,1977-04-18,0.7501509785652161 +DIS,1977-04-19,0.7501509785652161 +DIS,1977-04-20,0.7373059988021851 +DIS,1977-04-21,0.7090470194816589 +DIS,1977-04-22,0.6962019801139832 +DIS,1977-04-25,0.6987709999084473 +DIS,1977-04-26,0.6884949803352356 +DIS,1977-04-27,0.7039089798927307 +DIS,1977-04-28,0.7193229794502258 +DIS,1977-04-29,0.7193229794502258 +DIS,1977-05-02,0.7270299792289734 +DIS,1977-05-03,0.7321680188179016 +DIS,1977-05-04,0.7398750185966492 +DIS,1977-05-05,0.7373059988021851 +DIS,1977-05-06,0.7321680188179016 +DIS,1977-05-09,0.7373059988021851 +DIS,1977-05-10,0.7398750185966492 +DIS,1977-05-11,0.7270299792289734 +DIS,1977-05-12,0.7321680188179016 +DIS,1977-05-13,0.7450129985809326 +DIS,1977-05-16,0.7527199983596802 +DIS,1977-05-17,0.7604269981384277 +DIS,1977-05-18,0.7450129985809326 +DIS,1977-05-19,0.7373059988021851 +DIS,1977-05-20,0.7321680188179016 +DIS,1977-05-23,0.724461019039154 +DIS,1977-05-24,0.7270299792289734 +DIS,1977-05-25,0.7039089798927307 +DIS,1977-05-26,0.7013400197029114 +DIS,1977-05-27,0.6782190203666687 +DIS,1977-05-31,0.6628050208091736 +DIS,1977-06-01,0.667943000793457 +DIS,1977-06-02,0.6730809807777405 +DIS,1977-06-03,0.6859260201454163 +DIS,1977-06-06,0.6756500005722046 +DIS,1977-06-07,0.6833570003509521 +DIS,1977-06-08,0.6833570003509521 +DIS,1977-06-09,0.6859260201454163 +DIS,1977-06-10,0.6833570003509521 +DIS,1977-06-13,0.7064779996871948 +DIS,1977-06-14,0.7295989990234375 +DIS,1977-06-15,0.7116159796714783 +DIS,1977-06-16,0.7218919992446899 +DIS,1977-06-17,0.724461019039154 +DIS,1977-06-20,0.7501509785652161 +DIS,1977-06-21,0.7475820183753967 +DIS,1977-06-22,0.7501509785652161 +DIS,1977-06-23,0.7552890181541443 +DIS,1977-06-24,0.7604269981384277 +DIS,1977-06-27,0.7732719779014587 +DIS,1977-06-28,0.7578579783439636 +DIS,1977-06-29,0.7552890181541443 +DIS,1977-06-30,0.7578579783439636 +DIS,1977-07-01,0.7501509785652161 +DIS,1977-07-05,0.7450129985809326 +DIS,1977-07-06,0.7398750185966492 +DIS,1977-07-07,0.734736979007721 +DIS,1977-07-08,0.7373059988021851 +DIS,1977-07-11,0.7373059988021851 +DIS,1977-07-12,0.7373059988021851 +DIS,1977-07-13,0.7373059988021851 +DIS,1977-07-15,0.7450129985809326 +DIS,1977-07-18,0.7681339979171753 +DIS,1977-07-19,0.7629960179328918 +DIS,1977-07-20,0.7552890181541443 +DIS,1977-07-21,0.7604269981384277 +DIS,1977-07-22,0.7629960179328918 +DIS,1977-07-25,0.7655649781227112 +DIS,1977-07-26,0.7604269981384277 +DIS,1977-07-27,0.7552890181541443 +DIS,1977-07-28,0.7655649781227112 +DIS,1977-07-29,0.7629960179328918 +DIS,1977-08-01,0.7604269981384277 +DIS,1977-08-02,0.7578579783439636 +DIS,1977-08-03,0.7707030177116394 +DIS,1977-08-04,0.791254997253418 +DIS,1977-08-05,0.7861170172691345 +DIS,1977-08-08,0.7681339979171753 +DIS,1977-08-09,0.7629960179328918 +DIS,1977-08-10,0.7886859774589539 +DIS,1977-08-11,0.778410017490387 +DIS,1977-08-12,0.791254997253418 +DIS,1977-08-15,0.8118069767951965 +DIS,1977-08-16,0.8092380166053772 +DIS,1977-08-17,0.8169450163841248 +DIS,1977-08-18,0.8272209763526917 +DIS,1977-08-19,0.8297899961471558 +DIS,1977-08-22,0.847773015499115 +DIS,1977-08-23,0.8246520161628723 +DIS,1977-08-24,0.8195139765739441 +DIS,1977-08-25,0.8118069767951965 +DIS,1977-08-26,0.8272209763526917 +DIS,1977-08-29,0.8349279761314392 +DIS,1977-08-30,0.8195139765739441 +DIS,1977-08-31,0.8297899961471558 +DIS,1977-09-01,0.8195139765739441 +DIS,1977-09-02,0.8195139765739441 +DIS,1977-09-06,0.8143759965896606 +DIS,1977-09-07,0.8143759965896606 +DIS,1977-09-08,0.7861170172691345 +DIS,1977-09-09,0.7835479974746704 +DIS,1977-09-12,0.7809789776802063 +DIS,1977-09-13,0.7886859774589539 +DIS,1977-09-14,0.804099977016449 +DIS,1977-09-15,0.8015310168266296 +DIS,1977-09-16,0.7963929772377014 +DIS,1977-09-19,0.7758409976959229 +DIS,1977-09-20,0.7886859774589539 +DIS,1977-09-21,0.7732719779014587 +DIS,1977-09-22,0.7861170172691345 +DIS,1977-09-23,0.7938240170478821 +DIS,1977-09-26,0.8066689968109131 +DIS,1977-09-27,0.8092380166053772 +DIS,1977-09-28,0.8143759965896606 +DIS,1977-09-29,0.8143759965896606 +DIS,1977-09-30,0.8118069767951965 +DIS,1977-10-03,0.8015310168266296 +DIS,1977-10-04,0.7938240170478821 +DIS,1977-10-05,0.7861170172691345 +DIS,1977-10-06,0.7938240170478821 +DIS,1977-10-07,0.7886859774589539 +DIS,1977-10-10,0.7861170172691345 +DIS,1977-10-11,0.7681339979171753 +DIS,1977-10-12,0.7424439787864685 +DIS,1977-10-13,0.7475820183753967 +DIS,1977-10-14,0.7527199983596802 +DIS,1977-10-17,0.7501509785652161 +DIS,1977-10-18,0.734736979007721 +DIS,1977-10-19,0.7141849994659424 +DIS,1977-10-20,0.7218919992446899 +DIS,1977-10-21,0.7218919992446899 +DIS,1977-10-24,0.7193229794502258 +DIS,1977-10-25,0.7141849994659424 +DIS,1977-10-26,0.7321680188179016 +DIS,1977-10-27,0.7527199983596802 +DIS,1977-10-28,0.7527199983596802 +DIS,1977-10-31,0.7450129985809326 +DIS,1977-11-01,0.7398750185966492 +DIS,1977-11-02,0.7193229794502258 +DIS,1977-11-03,0.724461019039154 +DIS,1977-11-04,0.7398750185966492 +DIS,1977-11-07,0.7424439787864685 +DIS,1977-11-08,0.734736979007721 +DIS,1977-11-09,0.734736979007721 +DIS,1977-11-10,0.7707030177116394 +DIS,1977-11-11,0.7886859774589539 +DIS,1977-11-14,0.7809789776802063 +DIS,1977-11-15,0.8118069767951965 +DIS,1977-11-16,0.8297899961471558 +DIS,1977-11-17,0.8220829963684082 +DIS,1977-11-18,0.8195139765739441 +DIS,1977-11-21,0.8272209763526917 +DIS,1977-11-22,0.8374969959259033 +DIS,1977-11-23,0.8400660157203674 +DIS,1977-11-25,0.8400660157203674 +DIS,1977-11-28,0.8323590159416199 +DIS,1977-11-29,0.8323590159416199 +DIS,1977-11-30,0.8786020278930664 +DIS,1977-12-01,0.8529109954833984 +DIS,1977-12-02,0.8657569885253906 +DIS,1977-12-05,0.847773015499115 +DIS,1977-12-06,0.804099977016449 +DIS,1977-12-07,0.7989619970321655 +DIS,1977-12-08,0.7989619970321655 +DIS,1977-12-09,0.8143759965896606 +DIS,1977-12-12,0.8143759965896606 +DIS,1977-12-13,0.8118069767951965 +DIS,1977-12-14,0.8195139765739441 +DIS,1977-12-15,0.8195139765739441 +DIS,1977-12-16,0.8015310168266296 +DIS,1977-12-19,0.778410017490387 +DIS,1977-12-20,0.791254997253418 +DIS,1977-12-21,0.8092380166053772 +DIS,1977-12-22,0.8195139765739441 +DIS,1977-12-23,0.8272209763526917 +DIS,1977-12-27,0.8246520161628723 +DIS,1977-12-28,0.8246520161628723 +DIS,1977-12-29,0.8246520161628723 +DIS,1977-12-30,0.8220829963684082 +DIS,1978-01-03,0.8169450163841248 +DIS,1978-01-04,0.7963929772377014 +DIS,1978-01-05,0.7861170172691345 +DIS,1978-01-06,0.7655649781227112 +DIS,1978-01-09,0.7527199983596802 +DIS,1978-01-10,0.7501509785652161 +DIS,1978-01-11,0.7475820183753967 +DIS,1978-01-12,0.7501509785652161 +DIS,1978-01-13,0.7295989990234375 +DIS,1978-01-16,0.724461019039154 +DIS,1978-01-17,0.7270299792289734 +DIS,1978-01-18,0.7398750185966492 +DIS,1978-01-19,0.7270299792289734 +DIS,1978-01-20,0.724461019039154 +DIS,1978-01-23,0.7064779996871948 +DIS,1978-01-24,0.7064779996871948 +DIS,1978-01-25,0.7013400197029114 +DIS,1978-01-26,0.6782190203666687 +DIS,1978-01-27,0.6833570003509521 +DIS,1978-01-30,0.6910640001296997 +DIS,1978-01-31,0.680787980556488 +DIS,1978-02-01,0.6859260201454163 +DIS,1978-02-02,0.6884949803352356 +DIS,1978-02-03,0.6936330199241638 +DIS,1978-02-06,0.7039089798927307 +DIS,1978-02-07,0.7116159796714783 +DIS,1978-02-08,0.7090470194816589 +DIS,1978-02-09,0.6936330199241638 +DIS,1978-02-10,0.6962019801139832 +DIS,1978-02-13,0.6962019801139832 +DIS,1978-02-14,0.6936330199241638 +DIS,1978-02-15,0.6859260201454163 +DIS,1978-02-16,0.6756500005722046 +DIS,1978-02-17,0.6833570003509521 +DIS,1978-02-21,0.6756500005722046 +DIS,1978-02-22,0.6782190203666687 +DIS,1978-02-23,0.6782190203666687 +DIS,1978-02-24,0.6987709999084473 +DIS,1978-02-27,0.6782190203666687 +DIS,1978-02-28,0.6653739809989929 +DIS,1978-03-01,0.6705120205879211 +DIS,1978-03-02,0.6756500005722046 +DIS,1978-03-03,0.6756500005722046 +DIS,1978-03-06,0.6730809807777405 +DIS,1978-03-07,0.6833570003509521 +DIS,1978-03-08,0.6962019801139832 +DIS,1978-03-09,0.6859260201454163 +DIS,1978-03-10,0.6910640001296997 +DIS,1978-03-13,0.6910640001296997 +DIS,1978-03-14,0.6859260201454163 +DIS,1978-03-15,0.667943000793457 +DIS,1978-03-16,0.6730809807777405 +DIS,1978-03-17,0.6833570003509521 +DIS,1978-03-20,0.6936330199241638 +DIS,1978-03-21,0.6833570003509521 +DIS,1978-03-22,0.6730809807777405 +DIS,1978-03-23,0.6653739809989929 +DIS,1978-03-27,0.655098021030426 +DIS,1978-03-28,0.6602360010147095 +DIS,1978-03-29,0.6730809807777405 +DIS,1978-03-30,0.6653739809989929 +DIS,1978-03-31,0.6653739809989929 +DIS,1978-04-03,0.6499599814414978 +DIS,1978-04-04,0.655098021030426 +DIS,1978-04-05,0.667943000793457 +DIS,1978-04-06,0.680787980556488 +DIS,1978-04-07,0.6910640001296997 +DIS,1978-04-10,0.7013400197029114 +DIS,1978-04-11,0.6962019801139832 +DIS,1978-04-12,0.6936330199241638 +DIS,1978-04-13,0.7321680188179016 +DIS,1978-04-14,0.734736979007721 +DIS,1978-04-17,0.7424439787864685 +DIS,1978-04-18,0.7450129985809326 +DIS,1978-04-19,0.7501509785652161 +DIS,1978-04-20,0.7707030177116394 +DIS,1978-04-21,0.7758409976959229 +DIS,1978-04-24,0.8118069767951965 +DIS,1978-04-25,0.804099977016449 +DIS,1978-04-26,0.7963929772377014 +DIS,1978-04-27,0.778410017490387 +DIS,1978-04-28,0.7938240170478821 +DIS,1978-05-01,0.8015310168266296 +DIS,1978-05-02,0.778410017490387 +DIS,1978-05-03,0.7552890181541443 +DIS,1978-05-04,0.7604269981384277 +DIS,1978-05-05,0.7707030177116394 +DIS,1978-05-08,0.7681339979171753 +DIS,1978-05-09,0.7655649781227112 +DIS,1978-05-10,0.7681339979171753 +DIS,1978-05-11,0.791254997253418 +DIS,1978-05-12,0.8015310168266296 +DIS,1978-05-15,0.7989619970321655 +DIS,1978-05-16,0.8118069767951965 +DIS,1978-05-17,0.8169450163841248 +DIS,1978-05-18,0.8143759965896606 +DIS,1978-05-19,0.8118069767951965 +DIS,1978-05-22,0.8426349759101868 +DIS,1978-05-23,0.8374969959259033 +DIS,1978-05-24,0.8297899961471558 +DIS,1978-05-25,0.8220829963684082 +DIS,1978-05-26,0.8272209763526917 +DIS,1978-05-30,0.8374969959259033 +DIS,1978-05-31,0.8503419756889343 +DIS,1978-06-01,0.8400660157203674 +DIS,1978-06-02,0.847773015499115 +DIS,1978-06-05,0.8914470076560974 +DIS,1978-06-06,0.911998987197876 +DIS,1978-06-07,0.9094300270080566 +DIS,1978-06-08,0.9042919874191284 +DIS,1978-06-09,0.9068610072135925 +DIS,1978-06-12,0.8786020278930664 +DIS,1978-06-13,0.8965849876403809 +DIS,1978-06-14,0.8786020278930664 +DIS,1978-06-15,0.8631880283355713 +DIS,1978-06-16,0.8631880283355713 +DIS,1978-06-19,0.8631880283355713 +DIS,1978-06-20,0.8426349759101868 +DIS,1978-06-21,0.8426349759101868 +DIS,1978-06-22,0.8426349759101868 +DIS,1978-06-23,0.8426349759101868 +DIS,1978-06-26,0.8092380166053772 +DIS,1978-06-27,0.8246520161628723 +DIS,1978-06-28,0.8323590159416199 +DIS,1978-06-29,0.8323590159416199 +DIS,1978-06-30,0.8220829963684082 +DIS,1978-07-03,0.8169450163841248 +DIS,1978-07-05,0.8220829963684082 +DIS,1978-07-06,0.8323590159416199 +DIS,1978-07-07,0.8426349759101868 +DIS,1978-07-10,0.847773015499115 +DIS,1978-07-11,0.8297899961471558 +DIS,1978-07-12,0.8297899961471558 +DIS,1978-07-13,0.8246520161628723 +DIS,1978-07-14,0.8452039957046509 +DIS,1978-07-17,0.8426349759101868 +DIS,1978-07-18,0.8246520161628723 +DIS,1978-07-19,0.8374969959259033 +DIS,1978-07-20,0.8323590159416199 +DIS,1978-07-21,0.8220829963684082 +DIS,1978-07-24,0.8323590159416199 +DIS,1978-07-25,0.8400660157203674 +DIS,1978-07-26,0.8272209763526917 +DIS,1978-07-27,0.8272209763526917 +DIS,1978-07-28,0.8349279761314392 +DIS,1978-07-31,0.8683260083198547 +DIS,1978-08-01,0.8734639883041382 +DIS,1978-08-02,0.899154007434845 +DIS,1978-08-03,0.9042919874191284 +DIS,1978-08-04,0.9145680069923401 +DIS,1978-08-07,0.911998987197876 +DIS,1978-08-08,0.9402580261230469 +DIS,1978-08-09,0.9376890063285828 +DIS,1978-08-10,0.9325510263442993 +DIS,1978-08-11,0.955672025680542 +DIS,1978-08-14,0.9351199865341187 +DIS,1978-08-15,0.9402580261230469 +DIS,1978-08-16,0.955672025680542 +DIS,1978-08-17,0.9505339860916138 +DIS,1978-08-18,0.955672025680542 +DIS,1978-08-21,0.9197059869766235 +DIS,1978-08-22,0.9274129867553711 +DIS,1978-08-23,0.9453960061073303 +DIS,1978-08-24,0.9428269863128662 +DIS,1978-08-25,0.9402580261230469 +DIS,1978-08-28,0.9197059869766235 +DIS,1978-08-29,0.9042919874191284 +DIS,1978-08-30,0.9068610072135925 +DIS,1978-08-31,0.8837400078773499 +DIS,1978-09-01,0.886309027671814 +DIS,1978-09-05,0.8888779878616333 +DIS,1978-09-06,0.9145680069923401 +DIS,1978-09-07,0.899154007434845 +DIS,1978-09-08,0.9274129867553711 +DIS,1978-09-11,0.9325510263442993 +DIS,1978-09-12,0.9351199865341187 +DIS,1978-09-13,0.9197059869766235 +DIS,1978-09-14,0.9042919874191284 +DIS,1978-09-15,0.9042919874191284 +DIS,1978-09-18,0.8734639883041382 +DIS,1978-09-19,0.8580489754676819 +DIS,1978-09-20,0.8426349759101868 +DIS,1978-09-21,0.8272209763526917 +DIS,1978-09-22,0.8374969959259033 +DIS,1978-09-25,0.8349279761314392 +DIS,1978-09-26,0.8554800152778625 +DIS,1978-09-27,0.8426349759101868 +DIS,1978-09-28,0.8631880283355713 +DIS,1978-09-29,0.8760330080986023 +DIS,1978-10-02,0.8811709880828857 +DIS,1978-10-03,0.860617995262146 +DIS,1978-10-04,0.8683260083198547 +DIS,1978-10-05,0.8786020278930664 +DIS,1978-10-06,0.8786020278930664 +DIS,1978-10-09,0.8888779878616333 +DIS,1978-10-10,0.8786020278930664 +DIS,1978-10-11,0.8888779878616333 +DIS,1978-10-12,0.9017230272293091 +DIS,1978-10-13,0.8888779878616333 +DIS,1978-10-16,0.8734639883041382 +DIS,1978-10-17,0.8452039957046509 +DIS,1978-10-18,0.8426349759101868 +DIS,1978-10-19,0.8426349759101868 +DIS,1978-10-20,0.8220829963684082 +DIS,1978-10-23,0.8066689968109131 +DIS,1978-10-24,0.8015310168266296 +DIS,1978-10-25,0.7938240170478821 +DIS,1978-10-26,0.7809789776802063 +DIS,1978-10-27,0.7501509785652161 +DIS,1978-10-30,0.7681339979171753 +DIS,1978-10-31,0.7424439787864685 +DIS,1978-11-01,0.791254997253418 +DIS,1978-11-02,0.8015310168266296 +DIS,1978-11-03,0.791254997253418 +DIS,1978-11-06,0.7629960179328918 +DIS,1978-11-07,0.7527199983596802 +DIS,1978-11-08,0.7707030177116394 +DIS,1978-11-09,0.7809789776802063 +DIS,1978-11-10,0.7809789776802063 +DIS,1978-11-13,0.7552890181541443 +DIS,1978-11-14,0.7501509785652161 +DIS,1978-11-15,0.7527199983596802 +DIS,1978-11-16,0.7629960179328918 +DIS,1978-11-17,0.7681339979171753 +DIS,1978-11-20,0.7758409976959229 +DIS,1978-11-21,0.7758409976959229 +DIS,1978-11-22,0.7835479974746704 +DIS,1978-11-24,0.7861170172691345 +DIS,1978-11-27,0.7963929772377014 +DIS,1978-11-28,0.778410017490387 +DIS,1978-11-29,0.7707030177116394 +DIS,1978-11-30,0.7809789776802063 +DIS,1978-12-01,0.804099977016449 +DIS,1978-12-04,0.804099977016449 +DIS,1978-12-05,0.8297899961471558 +DIS,1978-12-06,0.8169450163841248 +DIS,1978-12-07,0.8066689968109131 +DIS,1978-12-08,0.8066689968109131 +DIS,1978-12-11,0.8169450163841248 +DIS,1978-12-12,0.8118069767951965 +DIS,1978-12-13,0.8066689968109131 +DIS,1978-12-14,0.8169450163841248 +DIS,1978-12-15,0.8143759965896606 +DIS,1978-12-18,0.7758409976959229 +DIS,1978-12-19,0.7758409976959229 +DIS,1978-12-20,0.7809789776802063 +DIS,1978-12-21,0.778410017490387 +DIS,1978-12-22,0.7963929772377014 +DIS,1978-12-26,0.8220829963684082 +DIS,1978-12-27,0.8195139765739441 +DIS,1978-12-28,0.8220829963684082 +DIS,1978-12-29,0.8246520161628723 +DIS,1979-01-02,0.8272209763526917 +DIS,1979-01-03,0.8503419756889343 +DIS,1979-01-04,0.8657569885253906 +DIS,1979-01-05,0.8631880283355713 +DIS,1979-01-08,0.8580489754676819 +DIS,1979-01-09,0.8708950281143188 +DIS,1979-01-10,0.8529109954833984 +DIS,1979-01-11,0.8837400078773499 +DIS,1979-01-12,0.899154007434845 +DIS,1979-01-15,0.9042919874191284 +DIS,1979-01-16,0.8888779878616333 +DIS,1979-01-17,0.8837400078773499 +DIS,1979-01-18,0.8888779878616333 +DIS,1979-01-19,0.886309027671814 +DIS,1979-01-22,0.8940160274505615 +DIS,1979-01-23,0.886309027671814 +DIS,1979-01-24,0.8837400078773499 +DIS,1979-01-25,0.8837400078773499 +DIS,1979-01-26,0.8965849876403809 +DIS,1979-01-29,0.886309027671814 +DIS,1979-01-30,0.8786020278930664 +DIS,1979-01-31,0.8503419756889343 +DIS,1979-02-01,0.8426349759101868 +DIS,1979-02-02,0.8195139765739441 +DIS,1979-02-05,0.8015310168266296 +DIS,1979-02-06,0.8066689968109131 +DIS,1979-02-07,0.7809789776802063 +DIS,1979-02-08,0.7861170172691345 +DIS,1979-02-09,0.7809789776802063 +DIS,1979-02-12,0.7886859774589539 +DIS,1979-02-13,0.8066689968109131 +DIS,1979-02-14,0.8092380166053772 +DIS,1979-02-15,0.804099977016449 +DIS,1979-02-16,0.8015310168266296 +DIS,1979-02-20,0.8118069767951965 +DIS,1979-02-21,0.8015310168266296 +DIS,1979-02-22,0.7963929772377014 +DIS,1979-02-23,0.7835479974746704 +DIS,1979-02-26,0.7809789776802063 +DIS,1979-02-27,0.7604269981384277 +DIS,1979-02-28,0.7629960179328918 +DIS,1979-03-01,0.7604269981384277 +DIS,1979-03-02,0.7552890181541443 +DIS,1979-03-05,0.7655649781227112 +DIS,1979-03-06,0.7527199983596802 +DIS,1979-03-07,0.7604269981384277 +DIS,1979-03-08,0.7655649781227112 +DIS,1979-03-09,0.7809789776802063 +DIS,1979-03-12,0.7835479974746704 +DIS,1979-03-13,0.7861170172691345 +DIS,1979-03-14,0.7835479974746704 +DIS,1979-03-15,0.7681339979171753 +DIS,1979-03-16,0.7732719779014587 +DIS,1979-03-19,0.7655649781227112 +DIS,1979-03-20,0.7552890181541443 +DIS,1979-03-21,0.7809789776802063 +DIS,1979-03-22,0.7886859774589539 +DIS,1979-03-23,0.7861170172691345 +DIS,1979-03-26,0.7758409976959229 +DIS,1979-03-27,0.791254997253418 +DIS,1979-03-28,0.791254997253418 +DIS,1979-03-29,0.8066689968109131 +DIS,1979-03-30,0.8066689968109131 +DIS,1979-04-02,0.7861170172691345 +DIS,1979-04-03,0.8066689968109131 +DIS,1979-04-04,0.8143759965896606 +DIS,1979-04-05,0.8195139765739441 +DIS,1979-04-06,0.8143759965896606 +DIS,1979-04-09,0.8066689968109131 +DIS,1979-04-10,0.804099977016449 +DIS,1979-04-11,0.8169450163841248 +DIS,1979-04-12,0.8195139765739441 +DIS,1979-04-16,0.7963929772377014 +DIS,1979-04-17,0.7809789776802063 +DIS,1979-04-18,0.7835479974746704 +DIS,1979-04-19,0.7707030177116394 +DIS,1979-04-20,0.7732719779014587 +DIS,1979-04-23,0.7758409976959229 +DIS,1979-04-24,0.7809789776802063 +DIS,1979-04-25,0.7835479974746704 +DIS,1979-04-26,0.7861170172691345 +DIS,1979-04-27,0.778410017490387 +DIS,1979-04-30,0.7758409976959229 +DIS,1979-05-01,0.7681339979171753 +DIS,1979-05-02,0.7552890181541443 +DIS,1979-05-03,0.7450129985809326 +DIS,1979-05-04,0.734736979007721 +DIS,1979-05-07,0.7116159796714783 +DIS,1979-05-08,0.7064779996871948 +DIS,1979-05-09,0.7013400197029114 +DIS,1979-05-10,0.680787980556488 +DIS,1979-05-11,0.6884949803352356 +DIS,1979-05-14,0.6910640001296997 +DIS,1979-05-15,0.6936330199241638 +DIS,1979-05-16,0.7039089798927307 +DIS,1979-05-17,0.7193229794502258 +DIS,1979-05-18,0.724461019039154 +DIS,1979-05-21,0.734736979007721 +DIS,1979-05-22,0.7270299792289734 +DIS,1979-05-23,0.6936330199241638 +DIS,1979-05-24,0.7013400197029114 +DIS,1979-05-25,0.7039089798927307 +DIS,1979-05-29,0.7064779996871948 +DIS,1979-05-30,0.7064779996871948 +DIS,1979-05-31,0.7039089798927307 +DIS,1979-06-01,0.7064779996871948 +DIS,1979-06-04,0.7090470194816589 +DIS,1979-06-05,0.7270299792289734 +DIS,1979-06-06,0.7450129985809326 +DIS,1979-06-07,0.7450129985809326 +DIS,1979-06-08,0.7450129985809326 +DIS,1979-06-11,0.7450129985809326 +DIS,1979-06-12,0.7527199983596802 +DIS,1979-06-13,0.7450129985809326 +DIS,1979-06-14,0.734736979007721 +DIS,1979-06-15,0.7270299792289734 +DIS,1979-06-18,0.724461019039154 +DIS,1979-06-19,0.7295989990234375 +DIS,1979-06-20,0.7270299792289734 +DIS,1979-06-21,0.7321680188179016 +DIS,1979-06-22,0.7321680188179016 +DIS,1979-06-25,0.7218919992446899 +DIS,1979-06-26,0.7013400197029114 +DIS,1979-06-27,0.7090470194816589 +DIS,1979-06-28,0.7090470194816589 +DIS,1979-06-29,0.6936330199241638 +DIS,1979-07-02,0.6962019801139832 +DIS,1979-07-03,0.6962019801139832 +DIS,1979-07-05,0.6962019801139832 +DIS,1979-07-06,0.7013400197029114 +DIS,1979-07-09,0.7116159796714783 +DIS,1979-07-10,0.724461019039154 +DIS,1979-07-11,0.7270299792289734 +DIS,1979-07-12,0.7398750185966492 +DIS,1979-07-13,0.7321680188179016 +DIS,1979-07-16,0.724461019039154 +DIS,1979-07-17,0.7193229794502258 +DIS,1979-07-18,0.7501509785652161 +DIS,1979-07-19,0.734736979007721 +DIS,1979-07-20,0.734736979007721 +DIS,1979-07-23,0.7373059988021851 +DIS,1979-07-24,0.7501509785652161 +DIS,1979-07-25,0.7552890181541443 +DIS,1979-07-26,0.7732719779014587 +DIS,1979-07-27,0.7732719779014587 +DIS,1979-07-30,0.7963929772377014 +DIS,1979-07-31,0.8092380166053772 +DIS,1979-08-01,0.8169450163841248 +DIS,1979-08-02,0.8169450163841248 +DIS,1979-08-03,0.8169450163841248 +DIS,1979-08-06,0.8349279761314392 +DIS,1979-08-07,0.8529109954833984 +DIS,1979-08-08,0.8631880283355713 +DIS,1979-08-09,0.8503419756889343 +DIS,1979-08-10,0.8503419756889343 +DIS,1979-08-13,0.8400660157203674 +DIS,1979-08-14,0.8349279761314392 +DIS,1979-08-15,0.8554800152778625 +DIS,1979-08-16,0.8426349759101868 +DIS,1979-08-17,0.8400660157203674 +DIS,1979-08-20,0.8272209763526917 +DIS,1979-08-21,0.8272209763526917 +DIS,1979-08-22,0.8246520161628723 +DIS,1979-08-23,0.8195139765739441 +DIS,1979-08-24,0.8118069767951965 +DIS,1979-08-27,0.8220829963684082 +DIS,1979-08-28,0.8246520161628723 +DIS,1979-08-29,0.8272209763526917 +DIS,1979-08-30,0.8246520161628723 +DIS,1979-08-31,0.8220829963684082 +DIS,1979-09-04,0.8220829963684082 +DIS,1979-09-05,0.8066689968109131 +DIS,1979-09-06,0.8143759965896606 +DIS,1979-09-07,0.8297899961471558 +DIS,1979-09-10,0.8246520161628723 +DIS,1979-09-11,0.8220829963684082 +DIS,1979-09-12,0.8297899961471558 +DIS,1979-09-13,0.8374969959259033 +DIS,1979-09-14,0.8529109954833984 +DIS,1979-09-17,0.847773015499115 +DIS,1979-09-18,0.8426349759101868 +DIS,1979-09-19,0.8220829963684082 +DIS,1979-09-20,0.8323590159416199 +DIS,1979-09-21,0.8323590159416199 +DIS,1979-09-24,0.8246520161628723 +DIS,1979-09-25,0.8323590159416199 +DIS,1979-09-26,0.8297899961471558 +DIS,1979-09-27,0.8323590159416199 +DIS,1979-09-28,0.8272209763526917 +DIS,1979-10-01,0.8169450163841248 +DIS,1979-10-02,0.8143759965896606 +DIS,1979-10-03,0.8092380166053772 +DIS,1979-10-04,0.8118069767951965 +DIS,1979-10-05,0.8143759965896606 +DIS,1979-10-08,0.8118069767951965 +DIS,1979-10-09,0.7963929772377014 +DIS,1979-10-10,0.8066689968109131 +DIS,1979-10-11,0.791254997253418 +DIS,1979-10-12,0.7886859774589539 +DIS,1979-10-15,0.7886859774589539 +DIS,1979-10-16,0.7886859774589539 +DIS,1979-10-17,0.791254997253418 +DIS,1979-10-18,0.7835479974746704 +DIS,1979-10-19,0.7629960179328918 +DIS,1979-10-22,0.7578579783439636 +DIS,1979-10-23,0.7552890181541443 +DIS,1979-10-24,0.7552890181541443 +DIS,1979-10-25,0.7578579783439636 +DIS,1979-10-26,0.7655649781227112 +DIS,1979-10-29,0.7604269981384277 +DIS,1979-10-30,0.7758409976959229 +DIS,1979-10-31,0.7629960179328918 +DIS,1979-11-01,0.7604269981384277 +DIS,1979-11-02,0.7629960179328918 +DIS,1979-11-05,0.7527199983596802 +DIS,1979-11-06,0.7450129985809326 +DIS,1979-11-07,0.734736979007721 +DIS,1979-11-08,0.7475820183753967 +DIS,1979-11-09,0.7552890181541443 +DIS,1979-11-12,0.7681339979171753 +DIS,1979-11-13,0.7552890181541443 +DIS,1979-11-14,0.7604269981384277 +DIS,1979-11-15,0.7604269981384277 +DIS,1979-11-16,0.7527199983596802 +DIS,1979-11-19,0.7578579783439636 +DIS,1979-11-20,0.7501509785652161 +DIS,1979-11-21,0.7655649781227112 +DIS,1979-11-23,0.778410017490387 +DIS,1979-11-26,0.8066689968109131 +DIS,1979-11-27,0.8143759965896606 +DIS,1979-11-28,0.8143759965896606 +DIS,1979-11-29,0.8118069767951965 +DIS,1979-11-30,0.8118069767951965 +DIS,1979-12-03,0.8272209763526917 +DIS,1979-12-04,0.8400660157203674 +DIS,1979-12-05,0.8426349759101868 +DIS,1979-12-06,0.8374969959259033 +DIS,1979-12-07,0.8246520161628723 +DIS,1979-12-10,0.8297899961471558 +DIS,1979-12-11,0.8374969959259033 +DIS,1979-12-12,0.8631880283355713 +DIS,1979-12-13,0.899154007434845 +DIS,1979-12-14,0.9042919874191284 +DIS,1979-12-17,0.899154007434845 +DIS,1979-12-18,0.8580489754676819 +DIS,1979-12-19,0.8657569885253906 +DIS,1979-12-20,0.8914470076560974 +DIS,1979-12-21,0.8837400078773499 +DIS,1979-12-24,0.8811709880828857 +DIS,1979-12-26,0.9094300270080566 +DIS,1979-12-27,0.9197059869766235 +DIS,1979-12-28,0.9274129867553711 +DIS,1979-12-31,0.9222750067710876 +DIS,1980-01-02,0.8940160274505615 +DIS,1980-01-03,0.8837400078773499 +DIS,1980-01-04,0.8940160274505615 +DIS,1980-01-07,0.8965849876403809 +DIS,1980-01-08,0.9145680069923401 +DIS,1980-01-09,0.9094300270080566 +DIS,1980-01-10,0.9248440265655518 +DIS,1980-01-11,0.9248440265655518 +DIS,1980-01-14,0.9171370267868042 +DIS,1980-01-15,0.9248440265655518 +DIS,1980-01-16,0.9402580261230469 +DIS,1980-01-17,0.9659479856491089 +DIS,1980-01-18,0.968517005443573 +DIS,1980-01-21,0.981361985206604 +DIS,1980-01-22,0.955672025680542 +DIS,1980-01-23,0.9582409858703613 +DIS,1980-01-24,0.9659479856491089 +DIS,1980-01-25,0.9762240052223206 +DIS,1980-01-28,0.9659479856491089 +DIS,1980-01-29,0.9582409858703613 +DIS,1980-01-30,0.9633790254592896 +DIS,1980-01-31,0.9582409858703613 +DIS,1980-02-01,0.9531030058860779 +DIS,1980-02-04,0.9428269863128662 +DIS,1980-02-05,0.9325510263442993 +DIS,1980-02-06,0.911998987197876 +DIS,1980-02-07,0.9094300270080566 +DIS,1980-02-08,0.899154007434845 +DIS,1980-02-11,0.8965849876403809 +DIS,1980-02-12,0.9248440265655518 +DIS,1980-02-13,0.955672025680542 +DIS,1980-02-14,0.9376890063285828 +DIS,1980-02-15,0.9274129867553711 +DIS,1980-02-19,0.9299820065498352 +DIS,1980-02-20,0.9453960061073303 +DIS,1980-02-21,0.9479650259017944 +DIS,1980-02-22,0.9248440265655518 +DIS,1980-02-25,0.9094300270080566 +DIS,1980-02-26,0.9094300270080566 +DIS,1980-02-27,0.8965849876403809 +DIS,1980-02-28,0.8811709880828857 +DIS,1980-02-29,0.8914470076560974 +DIS,1980-03-03,0.9042919874191284 +DIS,1980-03-04,0.9299820065498352 +DIS,1980-03-05,0.9094300270080566 +DIS,1980-03-06,0.8837400078773499 +DIS,1980-03-07,0.8837400078773499 +DIS,1980-03-10,0.8734639883041382 +DIS,1980-03-11,0.8914470076560974 +DIS,1980-03-12,0.8888779878616333 +DIS,1980-03-13,0.8965849876403809 +DIS,1980-03-14,0.8888779878616333 +DIS,1980-03-17,0.8734639883041382 +DIS,1980-03-18,0.8914470076560974 +DIS,1980-03-19,0.8837400078773499 +DIS,1980-03-20,0.8657569885253906 +DIS,1980-03-21,0.8734639883041382 +DIS,1980-03-24,0.8452039957046509 +DIS,1980-03-25,0.8631880283355713 +DIS,1980-03-26,0.8657569885253906 +DIS,1980-03-27,0.8631880283355713 +DIS,1980-03-28,0.9017230272293091 +DIS,1980-03-31,0.9145680069923401 +DIS,1980-04-01,0.9222750067710876 +DIS,1980-04-02,0.9248440265655518 +DIS,1980-04-03,0.8965849876403809 +DIS,1980-04-07,0.8580489754676819 +DIS,1980-04-08,0.8811709880828857 +DIS,1980-04-09,0.9171370267868042 +DIS,1980-04-10,0.9351199865341187 +DIS,1980-04-11,0.9145680069923401 +DIS,1980-04-14,0.9248440265655518 +DIS,1980-04-15,0.911998987197876 +DIS,1980-04-16,0.886309027671814 +DIS,1980-04-17,0.8786020278930664 +DIS,1980-04-18,0.8734639883041382 +DIS,1980-04-21,0.8734639883041382 +DIS,1980-04-22,0.9197059869766235 +DIS,1980-04-23,0.9248440265655518 +DIS,1980-04-24,0.9197059869766235 +DIS,1980-04-25,0.9376890063285828 +DIS,1980-04-28,0.9659479856491089 +DIS,1980-04-29,0.9710860252380371 +DIS,1980-04-30,0.9659479856491089 +DIS,1980-05-01,0.9402580261230469 +DIS,1980-05-02,0.9351199865341187 +DIS,1980-05-05,0.9402580261230469 +DIS,1980-05-06,0.9428269863128662 +DIS,1980-05-07,0.9505339860916138 +DIS,1980-05-08,0.9402580261230469 +DIS,1980-05-09,0.9453960061073303 +DIS,1980-05-12,0.9839310050010681 +DIS,1980-05-13,0.9942070245742798 +DIS,1980-05-14,1.0224659442901611 +DIS,1980-05-15,1.02503502368927 +DIS,1980-05-16,1.0301729440689087 +DIS,1980-05-19,1.02503502368927 +DIS,1980-05-20,1.02503502368927 +DIS,1980-05-21,1.0276039838790894 +DIS,1980-05-22,1.0481560230255127 +DIS,1980-05-23,1.0738459825515747 +DIS,1980-05-27,1.061000943183899 +DIS,1980-05-28,1.0558630228042603 +DIS,1980-05-29,1.0327420234680176 +DIS,1980-05-30,1.0301729440689087 +DIS,1980-06-02,1.0404490232467651 +DIS,1980-06-03,0.9993450045585632 +DIS,1980-06-04,1.0276039838790894 +DIS,1980-06-05,1.0147589445114136 +DIS,1980-06-06,1.02503502368927 +DIS,1980-06-09,1.0276039838790894 +DIS,1980-06-10,1.0378799438476562 +DIS,1980-06-11,1.0532939434051514 +DIS,1980-06-12,1.0378799438476562 +DIS,1980-06-13,1.035310983657837 +DIS,1980-06-16,1.0327420234680176 +DIS,1980-06-17,1.0224659442901611 +DIS,1980-06-18,1.007051944732666 +DIS,1980-06-19,0.9865000247955322 +DIS,1980-06-20,0.9890689849853516 +DIS,1980-06-23,0.9839310050010681 +DIS,1980-06-24,0.9967759847640991 +DIS,1980-06-25,1.0276039838790894 +DIS,1980-06-26,1.009621024131775 +DIS,1980-06-27,0.9993450045585632 +DIS,1980-06-30,0.9865000247955322 +DIS,1980-07-01,0.9967759847640991 +DIS,1980-07-02,0.9890689849853516 +DIS,1980-07-03,0.9916380047798157 +DIS,1980-07-07,1.007051944732666 +DIS,1980-07-08,1.0173280239105225 +DIS,1980-07-09,1.0173280239105225 +DIS,1980-07-10,1.0044829845428467 +DIS,1980-07-11,1.0121899843215942 +DIS,1980-07-14,1.0455869436264038 +DIS,1980-07-15,1.0404490232467651 +DIS,1980-07-16,1.0198969841003418 +DIS,1980-07-17,1.0276039838790894 +DIS,1980-07-18,1.035310983657837 +DIS,1980-07-21,1.0404490232467651 +DIS,1980-07-22,1.0327420234680176 +DIS,1980-07-23,1.0276039838790894 +DIS,1980-07-24,1.0276039838790894 +DIS,1980-07-25,1.0327420234680176 +DIS,1980-07-28,1.02503502368927 +DIS,1980-07-29,1.0378799438476562 +DIS,1980-07-30,1.0661389827728271 +DIS,1980-07-31,1.0892599821090698 +DIS,1980-08-01,1.0841219425201416 +DIS,1980-08-04,1.076414942741394 +DIS,1980-08-05,1.0841219425201416 +DIS,1980-08-06,1.0892599821090698 +DIS,1980-08-07,1.094398021697998 +DIS,1980-08-08,1.0815529823303223 +DIS,1980-08-11,1.0866910219192505 +DIS,1980-08-12,1.0738459825515747 +DIS,1980-08-13,1.0687079429626465 +DIS,1980-08-14,1.078984022140503 +DIS,1980-08-15,1.0892599821090698 +DIS,1980-08-18,1.076414942741394 +DIS,1980-08-19,1.0532939434051514 +DIS,1980-08-20,1.061000943183899 +DIS,1980-08-21,1.0532939434051514 +DIS,1980-08-22,1.061000943183899 +DIS,1980-08-25,1.0558630228042603 +DIS,1980-08-26,1.0558630228042603 +DIS,1980-08-27,1.0481560230255127 +DIS,1980-08-28,1.0378799438476562 +DIS,1980-08-29,1.02503502368927 +DIS,1980-09-02,1.0224659442901611 +DIS,1980-09-03,1.0224659442901611 +DIS,1980-09-04,0.9865000247955322 +DIS,1980-09-05,0.9633790254592896 +DIS,1980-09-08,0.9659479856491089 +DIS,1980-09-09,0.9762240052223206 +DIS,1980-09-10,0.9839310050010681 +DIS,1980-09-11,0.981361985206604 +DIS,1980-09-12,0.9736549854278564 +DIS,1980-09-15,0.981361985206604 +DIS,1980-09-16,1.0019140243530273 +DIS,1980-09-17,1.0173280239105225 +DIS,1980-09-18,1.02503502368927 +DIS,1980-09-19,1.0301729440689087 +DIS,1980-09-22,1.035310983657837 +DIS,1980-09-23,1.0198969841003418 +DIS,1980-09-24,1.009621024131775 +DIS,1980-09-25,1.007051944732666 +DIS,1980-09-26,0.9890689849853516 +DIS,1980-09-29,0.9710860252380371 +DIS,1980-09-30,0.9710860252380371 +DIS,1980-10-01,0.9787930250167847 +DIS,1980-10-02,0.9659479856491089 +DIS,1980-10-03,0.981361985206604 +DIS,1980-10-06,0.9762240052223206 +DIS,1980-10-07,0.9710860252380371 +DIS,1980-10-08,0.9736549854278564 +DIS,1980-10-09,0.9505339860916138 +DIS,1980-10-10,0.9274129867553711 +DIS,1980-10-13,0.9299820065498352 +DIS,1980-10-14,0.9402580261230469 +DIS,1980-10-15,0.9402580261230469 +DIS,1980-10-16,0.9351199865341187 +DIS,1980-10-17,0.9351199865341187 +DIS,1980-10-20,0.9222750067710876 +DIS,1980-10-21,0.9042919874191284 +DIS,1980-10-22,0.8940160274505615 +DIS,1980-10-23,0.8811709880828857 +DIS,1980-10-24,0.8914470076560974 +DIS,1980-10-27,0.8837400078773499 +DIS,1980-10-28,0.8940160274505615 +DIS,1980-10-29,0.8683260083198547 +DIS,1980-10-30,0.8708950281143188 +DIS,1980-10-31,0.8708950281143188 +DIS,1980-11-03,0.8888779878616333 +DIS,1980-11-05,0.9042919874191284 +DIS,1980-11-06,0.9299820065498352 +DIS,1980-11-07,0.9299820065498352 +DIS,1980-11-10,0.9428269863128662 +DIS,1980-11-11,0.955672025680542 +DIS,1980-11-12,0.9762240052223206 +DIS,1980-11-13,1.007051944732666 +DIS,1980-11-14,0.9993450045585632 +DIS,1980-11-17,0.9787930250167847 +DIS,1980-11-18,0.9967759847640991 +DIS,1980-11-19,0.9865000247955322 +DIS,1980-11-20,1.0198969841003418 +DIS,1980-11-21,1.0276039838790894 +DIS,1980-11-24,1.0687079429626465 +DIS,1980-11-25,1.0558630228042603 +DIS,1980-11-26,1.0481560230255127 +DIS,1980-11-28,1.0430179834365845 +DIS,1980-12-01,0.9710860252380371 +DIS,1980-12-02,0.9839310050010681 +DIS,1980-12-03,0.9839310050010681 +DIS,1980-12-04,0.9659479856491089 +DIS,1980-12-05,0.9762240052223206 +DIS,1980-12-08,0.9633790254592896 +DIS,1980-12-09,0.9710860252380371 +DIS,1980-12-10,0.9736549854278564 +DIS,1980-12-11,0.9710860252380371 +DIS,1980-12-12,0.9659479856491089 +DIS,1980-12-15,0.9608100056648254 +DIS,1980-12-16,0.9659479856491089 +DIS,1980-12-17,0.9659479856491089 +DIS,1980-12-18,0.9787930250167847 +DIS,1980-12-19,0.981361985206604 +DIS,1980-12-22,1.035310983657837 +DIS,1980-12-23,1.0532939434051514 +DIS,1980-12-24,1.0481560230255127 +DIS,1980-12-26,1.0481560230255127 +DIS,1980-12-29,1.050724983215332 +DIS,1980-12-30,1.0481560230255127 +DIS,1980-12-31,1.0532939434051514 +DIS,1981-01-02,1.0687079429626465 +DIS,1981-01-05,1.076414942741394 +DIS,1981-01-06,1.0712770223617554 +DIS,1981-01-07,1.0430179834365845 +DIS,1981-01-08,1.0430179834365845 +DIS,1981-01-09,1.0635700225830078 +DIS,1981-01-12,1.0841219425201416 +DIS,1981-01-13,1.0815529823303223 +DIS,1981-01-14,1.0841219425201416 +DIS,1981-01-15,1.0558630228042603 +DIS,1981-01-16,1.0532939434051514 +DIS,1981-01-19,1.0455869436264038 +DIS,1981-01-20,1.0276039838790894 +DIS,1981-01-21,1.0224659442901611 +DIS,1981-01-22,1.0173280239105225 +DIS,1981-01-23,1.0173280239105225 +DIS,1981-01-26,1.0198969841003418 +DIS,1981-01-27,1.0532939434051514 +DIS,1981-01-28,1.0635700225830078 +DIS,1981-01-29,1.0738459825515747 +DIS,1981-01-30,1.0738459825515747 +DIS,1981-02-02,1.0558630228042603 +DIS,1981-02-03,1.0892599821090698 +DIS,1981-02-04,1.130365014076233 +DIS,1981-02-05,1.156054973602295 +DIS,1981-02-06,1.1766070127487183 +DIS,1981-02-09,1.17146897315979 +DIS,1981-02-10,1.1843140125274658 +DIS,1981-02-11,1.1868829727172852 +DIS,1981-02-12,1.1611930131912231 +DIS,1981-02-13,1.1432100534439087 +DIS,1981-02-17,1.1509170532226562 +DIS,1981-02-18,1.1868829727172852 +DIS,1981-02-19,1.1817450523376465 +DIS,1981-02-20,1.1817450523376465 +DIS,1981-02-23,1.2074350118637085 +DIS,1981-02-24,1.2048660516738892 +DIS,1981-02-25,1.2279870510101318 +DIS,1981-02-26,1.243401050567627 +DIS,1981-02-27,1.225417971611023 +DIS,1981-03-02,1.243401050567627 +DIS,1981-03-03,1.2202800512313843 +DIS,1981-03-04,1.2228490114212036 +DIS,1981-03-05,1.215142011642456 +DIS,1981-03-06,1.2074350118637085 +DIS,1981-03-09,1.199728012084961 +DIS,1981-03-10,1.2022969722747803 +DIS,1981-03-11,1.1971590518951416 +DIS,1981-03-12,1.2125730514526367 +DIS,1981-03-13,1.2125730514526367 +DIS,1981-03-16,1.2100039720535278 +DIS,1981-03-17,1.1971590518951416 +DIS,1981-03-18,1.1971590518951416 +DIS,1981-03-19,1.1971590518951416 +DIS,1981-03-20,1.2228490114212036 +DIS,1981-03-23,1.2536770105361938 +DIS,1981-03-24,1.2613840103149414 +DIS,1981-03-25,1.3024879693984985 +DIS,1981-03-26,1.240831971168518 +DIS,1981-03-27,1.2074350118637085 +DIS,1981-03-30,1.2331249713897705 +DIS,1981-03-31,1.2562459707260132 +DIS,1981-04-01,1.2536770105361938 +DIS,1981-04-02,1.2536770105361938 +DIS,1981-04-03,1.2331249713897705 +DIS,1981-04-06,1.225417971611023 +DIS,1981-04-07,1.240831971168518 +DIS,1981-04-08,1.2331249713897705 +DIS,1981-04-09,1.2536770105361938 +DIS,1981-04-10,1.2562459707260132 +DIS,1981-04-13,1.2356940507888794 +DIS,1981-04-14,1.240831971168518 +DIS,1981-04-15,1.2356940507888794 +DIS,1981-04-16,1.2382630109786987 +DIS,1981-04-20,1.2331249713897705 +DIS,1981-04-21,1.1971590518951416 +DIS,1981-04-22,1.1920210123062134 +DIS,1981-04-23,1.1971590518951416 +DIS,1981-04-24,1.2125730514526367 +DIS,1981-04-27,1.2125730514526367 +DIS,1981-04-28,1.2022969722747803 +DIS,1981-04-29,1.1971590518951416 +DIS,1981-04-30,1.199728012084961 +DIS,1981-05-01,1.1868829727172852 +DIS,1981-05-04,1.156054973602295 +DIS,1981-05-05,1.156054973602295 +DIS,1981-05-06,1.1586240530014038 +DIS,1981-05-07,1.1406409740447998 +DIS,1981-05-08,1.1277960538864136 +DIS,1981-05-11,1.120089054107666 +DIS,1981-05-12,1.130365014076233 +DIS,1981-05-13,1.130365014076233 +DIS,1981-05-14,1.130365014076233 +DIS,1981-05-15,1.1380720138549805 +DIS,1981-05-18,1.156054973602295 +DIS,1981-05-19,1.1586240530014038 +DIS,1981-05-20,1.1611930131912231 +DIS,1981-05-21,1.1663310527801514 +DIS,1981-05-22,1.1637619733810425 +DIS,1981-05-26,1.1766070127487183 +DIS,1981-05-27,1.1920210123062134 +DIS,1981-05-28,1.240831971168518 +DIS,1981-05-29,1.240831971168518 +DIS,1981-06-01,1.2922120094299316 +DIS,1981-06-02,1.3153330087661743 +DIS,1981-06-03,1.3461610078811646 +DIS,1981-06-04,1.3667140007019043 +DIS,1981-06-05,1.3461610078811646 +DIS,1981-06-08,1.32817804813385 +DIS,1981-06-09,1.3256089687347412 +DIS,1981-06-10,1.3358850479125977 +DIS,1981-06-11,1.3590070009231567 +DIS,1981-06-12,1.3667140007019043 +DIS,1981-06-15,1.3307470083236694 +DIS,1981-06-16,1.338454008102417 +DIS,1981-06-17,1.3461610078811646 +DIS,1981-06-18,1.3204710483551025 +DIS,1981-06-19,1.310194969177246 +DIS,1981-06-22,1.3153330087661743 +DIS,1981-06-23,1.312764048576355 +DIS,1981-06-24,1.3076260089874268 +DIS,1981-06-25,1.3050570487976074 +DIS,1981-06-26,1.3153330087661743 +DIS,1981-06-29,1.2999190092086792 +DIS,1981-06-30,1.3024879693984985 +DIS,1981-07-01,1.2973500490188599 +DIS,1981-07-02,1.2742290496826172 +DIS,1981-07-06,1.2511080503463745 +DIS,1981-07-07,1.225417971611023 +DIS,1981-07-08,1.1971590518951416 +DIS,1981-07-09,1.2074350118637085 +DIS,1981-07-10,1.2279870510101318 +DIS,1981-07-13,1.2331249713897705 +DIS,1981-07-14,1.2228490114212036 +DIS,1981-07-15,1.189452052116394 +DIS,1981-07-16,1.1611930131912231 +DIS,1981-07-17,1.1380720138549805 +DIS,1981-07-20,1.1149510145187378 +DIS,1981-07-21,1.130365014076233 +DIS,1981-07-22,1.1329339742660522 +DIS,1981-07-23,1.1123820543289185 +DIS,1981-07-24,1.1123820543289185 +DIS,1981-07-27,1.1098129749298096 +DIS,1981-07-28,1.0841219425201416 +DIS,1981-07-29,1.0738459825515747 +DIS,1981-07-30,1.0892599821090698 +DIS,1981-07-31,1.104673981666565 +DIS,1981-08-03,1.1098129749298096 +DIS,1981-08-04,1.1406409740447998 +DIS,1981-08-05,1.130365014076233 +DIS,1981-08-06,1.094398021697998 +DIS,1981-08-07,1.076414942741394 +DIS,1981-08-10,1.0661389827728271 +DIS,1981-08-11,1.0841219425201416 +DIS,1981-08-12,1.0918289422988892 +DIS,1981-08-13,1.0841219425201416 +DIS,1981-08-14,1.0815529823303223 +DIS,1981-08-17,1.0712770223617554 +DIS,1981-08-18,1.0687079429626465 +DIS,1981-08-19,1.0661389827728271 +DIS,1981-08-20,1.0661389827728271 +DIS,1981-08-21,1.0584319829940796 +DIS,1981-08-24,1.0532939434051514 +DIS,1981-08-25,1.0738459825515747 +DIS,1981-08-26,1.094398021697998 +DIS,1981-08-27,1.0738459825515747 +DIS,1981-08-28,1.0918289422988892 +DIS,1981-08-31,1.0635700225830078 +DIS,1981-09-01,1.0532939434051514 +DIS,1981-09-02,1.0481560230255127 +DIS,1981-09-03,1.0121899843215942 +DIS,1981-09-04,1.0173280239105225 +DIS,1981-09-08,1.0121899843215942 +DIS,1981-09-09,1.0224659442901611 +DIS,1981-09-10,1.0147589445114136 +DIS,1981-09-11,1.02503502368927 +DIS,1981-09-14,1.009621024131775 +DIS,1981-09-15,1.009621024131775 +DIS,1981-09-16,0.9993450045585632 +DIS,1981-09-17,0.981361985206604 +DIS,1981-09-18,0.9582409858703613 +DIS,1981-09-21,0.9402580261230469 +DIS,1981-09-22,0.9453960061073303 +DIS,1981-09-23,0.9505339860916138 +DIS,1981-09-24,0.9376890063285828 +DIS,1981-09-25,0.9094300270080566 +DIS,1981-09-28,0.9299820065498352 +DIS,1981-09-29,0.9582409858703613 +DIS,1981-09-30,0.9608100056648254 +DIS,1981-10-01,0.9608100056648254 +DIS,1981-10-02,0.9865000247955322 +DIS,1981-10-05,0.9942070245742798 +DIS,1981-10-06,0.981361985206604 +DIS,1981-10-07,1.02503502368927 +DIS,1981-10-08,1.0687079429626465 +DIS,1981-10-09,1.061000943183899 +DIS,1981-10-12,1.0532939434051514 +DIS,1981-10-13,1.0532939434051514 +DIS,1981-10-14,1.0430179834365845 +DIS,1981-10-15,1.0276039838790894 +DIS,1981-10-16,1.0276039838790894 +DIS,1981-10-19,1.0378799438476562 +DIS,1981-10-20,1.0532939434051514 +DIS,1981-10-21,1.0532939434051514 +DIS,1981-10-22,1.0327420234680176 +DIS,1981-10-23,1.0301729440689087 +DIS,1981-10-26,1.0301729440689087 +DIS,1981-10-27,1.0301729440689087 +DIS,1981-10-28,1.0635700225830078 +DIS,1981-10-29,1.0558630228042603 +DIS,1981-10-30,1.078984022140503 +DIS,1981-11-02,1.0892599821090698 +DIS,1981-11-03,1.0866910219192505 +DIS,1981-11-04,1.0635700225830078 +DIS,1981-11-05,1.0738459825515747 +DIS,1981-11-06,1.0918289422988892 +DIS,1981-11-09,1.0892599821090698 +DIS,1981-11-10,1.0969669818878174 +DIS,1981-11-11,1.104673981666565 +DIS,1981-11-12,1.1149510145187378 +DIS,1981-11-13,1.0918289422988892 +DIS,1981-11-16,1.076414942741394 +DIS,1981-11-17,1.0866910219192505 +DIS,1981-11-18,1.0866910219192505 +DIS,1981-11-19,1.0995359420776367 +DIS,1981-11-20,1.1252269744873047 +DIS,1981-11-23,1.120089054107666 +DIS,1981-11-24,1.120089054107666 +DIS,1981-11-25,1.1149510145187378 +DIS,1981-11-27,1.1175199747085571 +DIS,1981-11-30,1.120089054107666 +DIS,1981-12-01,1.1226580142974854 +DIS,1981-12-02,1.104673981666565 +DIS,1981-12-03,1.0455869436264038 +DIS,1981-12-04,1.009621024131775 +DIS,1981-12-07,1.0121899843215942 +DIS,1981-12-08,1.035310983657837 +DIS,1981-12-09,1.0558630228042603 +DIS,1981-12-10,1.061000943183899 +DIS,1981-12-11,1.0635700225830078 +DIS,1981-12-14,1.0378799438476562 +DIS,1981-12-15,1.0378799438476562 +DIS,1981-12-16,1.0378799438476562 +DIS,1981-12-17,1.0635700225830078 +DIS,1981-12-18,1.0712770223617554 +DIS,1981-12-21,1.076414942741394 +DIS,1981-12-22,1.0738459825515747 +DIS,1981-12-23,1.0892599821090698 +DIS,1981-12-24,1.094398021697998 +DIS,1981-12-28,1.0918289422988892 +DIS,1981-12-29,1.0687079429626465 +DIS,1981-12-30,1.0738459825515747 +DIS,1981-12-31,1.0738459825515747 +DIS,1982-01-04,1.0995359420776367 +DIS,1982-01-05,1.0866910219192505 +DIS,1982-01-06,1.0815529823303223 +DIS,1982-01-07,1.0687079429626465 +DIS,1982-01-08,1.0635700225830078 +DIS,1982-01-11,1.0198969841003418 +DIS,1982-01-12,1.02503502368927 +DIS,1982-01-13,1.0224659442901611 +DIS,1982-01-14,1.0276039838790894 +DIS,1982-01-15,1.0301729440689087 +DIS,1982-01-18,1.0327420234680176 +DIS,1982-01-19,0.9762240052223206 +DIS,1982-01-20,0.9787930250167847 +DIS,1982-01-21,0.981361985206604 +DIS,1982-01-22,0.9839310050010681 +DIS,1982-01-25,0.981361985206604 +DIS,1982-01-26,0.9865000247955322 +DIS,1982-01-27,0.9967759847640991 +DIS,1982-01-28,1.0301729440689087 +DIS,1982-01-29,1.0276039838790894 +DIS,1982-02-01,1.0019140243530273 +DIS,1982-02-02,1.0224659442901611 +DIS,1982-02-03,1.0121899843215942 +DIS,1982-02-04,1.0121899843215942 +DIS,1982-02-05,1.0224659442901611 +DIS,1982-02-08,1.0121899843215942 +DIS,1982-02-09,1.007051944732666 +DIS,1982-02-10,1.0173280239105225 +DIS,1982-02-11,1.007051944732666 +DIS,1982-02-12,1.007051944732666 +DIS,1982-02-16,1.0044829845428467 +DIS,1982-02-17,1.0173280239105225 +DIS,1982-02-18,1.0224659442901611 +DIS,1982-02-19,1.0301729440689087 +DIS,1982-02-22,1.0198969841003418 +DIS,1982-02-23,1.0378799438476562 +DIS,1982-02-24,1.0532939434051514 +DIS,1982-02-25,1.0532939434051514 +DIS,1982-02-26,1.0558630228042603 +DIS,1982-03-01,1.078984022140503 +DIS,1982-03-02,1.0918289422988892 +DIS,1982-03-03,1.0918289422988892 +DIS,1982-03-04,1.0584319829940796 +DIS,1982-03-05,1.0635700225830078 +DIS,1982-03-08,1.0173280239105225 +DIS,1982-03-09,1.035310983657837 +DIS,1982-03-10,1.0327420234680176 +DIS,1982-03-11,0.9865000247955322 +DIS,1982-03-12,0.9865000247955322 +DIS,1982-03-15,0.9993450045585632 +DIS,1982-03-16,0.9967759847640991 +DIS,1982-03-17,1.0276039838790894 +DIS,1982-03-18,1.061000943183899 +DIS,1982-03-19,1.0687079429626465 +DIS,1982-03-22,1.0841219425201416 +DIS,1982-03-23,1.0738459825515747 +DIS,1982-03-24,1.0661389827728271 +DIS,1982-03-25,1.0584319829940796 +DIS,1982-03-26,1.0532939434051514 +DIS,1982-03-29,1.0635700225830078 +DIS,1982-03-30,1.078984022140503 +DIS,1982-03-31,1.0892599821090698 +DIS,1982-04-01,1.1277960538864136 +DIS,1982-04-02,1.1329339742660522 +DIS,1982-04-05,1.130365014076233 +DIS,1982-04-06,1.130365014076233 +DIS,1982-04-07,1.1534860134124756 +DIS,1982-04-08,1.174038052558899 +DIS,1982-04-12,1.17146897315979 +DIS,1982-04-13,1.1817450523376465 +DIS,1982-04-14,1.1689000129699707 +DIS,1982-04-15,1.1791759729385376 +DIS,1982-04-16,1.1817450523376465 +DIS,1982-04-19,1.1817450523376465 +DIS,1982-04-20,1.1586240530014038 +DIS,1982-04-21,1.1611930131912231 +DIS,1982-04-22,1.1637619733810425 +DIS,1982-04-23,1.1766070127487183 +DIS,1982-04-26,1.1971590518951416 +DIS,1982-04-27,1.1766070127487183 +DIS,1982-04-28,1.17146897315979 +DIS,1982-04-29,1.1689000129699707 +DIS,1982-04-30,1.174038052558899 +DIS,1982-05-03,1.1766070127487183 +DIS,1982-05-04,1.1766070127487183 +DIS,1982-05-05,1.17146897315979 +DIS,1982-05-06,1.17146897315979 +DIS,1982-05-07,1.156054973602295 +DIS,1982-05-10,1.1329339742660522 +DIS,1982-05-11,1.130365014076233 +DIS,1982-05-12,1.1509170532226562 +DIS,1982-05-13,1.1534860134124756 +DIS,1982-05-14,1.1509170532226562 +DIS,1982-05-17,1.1509170532226562 +DIS,1982-05-18,1.156054973602295 +DIS,1982-05-19,1.156054973602295 +DIS,1982-05-20,1.1483479738235474 +DIS,1982-05-21,1.1586240530014038 +DIS,1982-05-24,1.1483479738235474 +DIS,1982-05-25,1.1689000129699707 +DIS,1982-05-26,1.17146897315979 +DIS,1982-05-27,1.1945899724960327 +DIS,1982-05-28,1.1766070127487183 +DIS,1982-06-01,1.1483479738235474 +DIS,1982-06-02,1.1329339742660522 +DIS,1982-06-03,1.1226580142974854 +DIS,1982-06-04,1.1098129749298096 +DIS,1982-06-07,1.1175199747085571 +DIS,1982-06-08,1.1072429418563843 +DIS,1982-06-09,1.094398021697998 +DIS,1982-06-10,1.0969669818878174 +DIS,1982-06-11,1.1123820543289185 +DIS,1982-06-14,1.1123820543289185 +DIS,1982-06-15,1.120089054107666 +DIS,1982-06-16,1.1149510145187378 +DIS,1982-06-17,1.1098129749298096 +DIS,1982-06-18,1.0995359420776367 +DIS,1982-06-21,1.1123820543289185 +DIS,1982-06-22,1.1355030536651611 +DIS,1982-06-23,1.1817450523376465 +DIS,1982-06-24,1.17146897315979 +DIS,1982-06-25,1.1766070127487183 +DIS,1982-06-28,1.1868829727172852 +DIS,1982-06-29,1.1945899724960327 +DIS,1982-06-30,1.2074350118637085 +DIS,1982-07-01,1.2100039720535278 +DIS,1982-07-02,1.189452052116394 +DIS,1982-07-06,1.2100039720535278 +DIS,1982-07-07,1.1586240530014038 +DIS,1982-07-08,1.1637619733810425 +DIS,1982-07-09,1.17146897315979 +DIS,1982-07-12,1.1534860134124756 +DIS,1982-07-13,1.1329339742660522 +DIS,1982-07-14,1.1252269744873047 +DIS,1982-07-15,1.130365014076233 +DIS,1982-07-16,1.1252269744873047 +DIS,1982-07-19,1.120089054107666 +DIS,1982-07-20,1.0635700225830078 +DIS,1982-07-21,1.0558630228042603 +DIS,1982-07-22,1.078984022140503 +DIS,1982-07-23,1.0969669818878174 +DIS,1982-07-26,1.0841219425201416 +DIS,1982-07-27,1.061000943183899 +DIS,1982-07-28,1.0532939434051514 +DIS,1982-07-29,1.0481560230255127 +DIS,1982-07-30,1.0430179834365845 +DIS,1982-08-02,1.0738459825515747 +DIS,1982-08-03,1.061000943183899 +DIS,1982-08-04,1.0481560230255127 +DIS,1982-08-05,1.0635700225830078 +DIS,1982-08-06,1.0301729440689087 +DIS,1982-08-09,1.0276039838790894 +DIS,1982-08-10,1.0378799438476562 +DIS,1982-08-11,1.0404490232467651 +DIS,1982-08-12,1.0430179834365845 +DIS,1982-08-13,1.0455869436264038 +DIS,1982-08-16,1.0584319829940796 +DIS,1982-08-17,1.0995359420776367 +DIS,1982-08-18,1.094398021697998 +DIS,1982-08-19,1.104673981666565 +DIS,1982-08-20,1.1329339742660522 +DIS,1982-08-23,1.156054973602295 +DIS,1982-08-24,1.145779013633728 +DIS,1982-08-25,1.1355030536651611 +DIS,1982-08-26,1.0918289422988892 +DIS,1982-08-27,1.0712770223617554 +DIS,1982-08-30,1.0892599821090698 +DIS,1982-08-31,1.1123820543289185 +DIS,1982-09-01,1.1021050214767456 +DIS,1982-09-02,1.130365014076233 +DIS,1982-09-03,1.174038052558899 +DIS,1982-09-07,1.1611930131912231 +DIS,1982-09-08,1.130365014076233 +DIS,1982-09-09,1.1021050214767456 +DIS,1982-09-10,1.078984022140503 +DIS,1982-09-13,1.0892599821090698 +DIS,1982-09-14,1.104673981666565 +DIS,1982-09-15,1.1252269744873047 +DIS,1982-09-16,1.1509170532226562 +DIS,1982-09-17,1.1380720138549805 +DIS,1982-09-20,1.1432100534439087 +DIS,1982-09-21,1.1663310527801514 +DIS,1982-09-22,1.1586240530014038 +DIS,1982-09-23,1.1689000129699707 +DIS,1982-09-24,1.1791759729385376 +DIS,1982-09-27,1.1868829727172852 +DIS,1982-09-28,1.1791759729385376 +DIS,1982-09-29,1.1406409740447998 +DIS,1982-09-30,1.1637619733810425 +DIS,1982-10-01,1.17146897315979 +DIS,1982-10-04,1.1380720138549805 +DIS,1982-10-05,1.145779013633728 +DIS,1982-10-06,1.1843140125274658 +DIS,1982-10-07,1.225417971611023 +DIS,1982-10-08,1.284505009651184 +DIS,1982-10-11,1.3204710483551025 +DIS,1982-10-12,1.3153330087661743 +DIS,1982-10-13,1.3487299680709839 +DIS,1982-10-14,1.3153330087661743 +DIS,1982-10-15,1.3153330087661743 +DIS,1982-10-18,1.353868007659912 +DIS,1982-10-19,1.3769899606704712 +DIS,1982-10-20,1.4360769987106323 +DIS,1982-10-21,1.4232319593429565 +DIS,1982-10-22,1.3949730396270752 +DIS,1982-10-25,1.3435920476913452 +DIS,1982-10-26,1.3512990474700928 +DIS,1982-10-27,1.3487299680709839 +DIS,1982-10-28,1.353868007659912 +DIS,1982-10-29,1.3564380407333374 +DIS,1982-11-01,1.3667140007019043 +DIS,1982-11-02,1.3924039602279663 +DIS,1982-11-03,1.459197998046875 +DIS,1982-11-04,1.4386459589004517 +DIS,1982-11-05,1.415524959564209 +DIS,1982-11-08,1.3769899606704712 +DIS,1982-11-09,1.3769899606704712 +DIS,1982-11-10,1.3769899606704712 +DIS,1982-11-11,1.3949730396270752 +DIS,1982-11-12,1.4026800394058228 +DIS,1982-11-15,1.3872660398483276 +DIS,1982-11-16,1.3564380407333374 +DIS,1982-11-17,1.3230400085449219 +DIS,1982-11-18,1.3487299680709839 +DIS,1982-11-19,1.3564380407333374 +DIS,1982-11-22,1.3358850479125977 +DIS,1982-11-23,1.2793669700622559 +DIS,1982-11-24,1.2793669700622559 +DIS,1982-11-26,1.312764048576355 +DIS,1982-11-29,1.3153330087661743 +DIS,1982-11-30,1.353868007659912 +DIS,1982-12-01,1.3872660398483276 +DIS,1982-12-02,1.3769899606704712 +DIS,1982-12-03,1.3692829608917236 +DIS,1982-12-06,1.3975419998168945 +DIS,1982-12-07,1.4232319593429565 +DIS,1982-12-08,1.4386459589004517 +DIS,1982-12-09,1.3975419998168945 +DIS,1982-12-10,1.338454008102417 +DIS,1982-12-13,1.3153330087661743 +DIS,1982-12-14,1.2716599702835083 +DIS,1982-12-15,1.2742290496826172 +DIS,1982-12-16,1.2767980098724365 +DIS,1982-12-17,1.3024879693984985 +DIS,1982-12-20,1.284505009651184 +DIS,1982-12-21,1.294780969619751 +DIS,1982-12-22,1.294780969619751 +DIS,1982-12-23,1.312764048576355 +DIS,1982-12-27,1.3307470083236694 +DIS,1982-12-28,1.312764048576355 +DIS,1982-12-29,1.294780969619751 +DIS,1982-12-30,1.2922120094299316 +DIS,1982-12-31,1.2999190092086792 +DIS,1983-01-03,1.2793669700622559 +DIS,1983-01-04,1.2999190092086792 +DIS,1983-01-05,1.2613840103149414 +DIS,1983-01-06,1.258815050125122 +DIS,1983-01-07,1.2716599702835083 +DIS,1983-01-10,1.2896430492401123 +DIS,1983-01-11,1.2870739698410034 +DIS,1983-01-12,1.3204710483551025 +DIS,1983-01-13,1.32817804813385 +DIS,1983-01-14,1.310194969177246 +DIS,1983-01-17,1.2742290496826172 +DIS,1983-01-18,1.2665220499038696 +DIS,1983-01-19,1.3512990474700928 +DIS,1983-01-20,1.361575961112976 +DIS,1983-01-21,1.3924039602279663 +DIS,1983-01-24,1.361575961112976 +DIS,1983-01-25,1.37955904006958 +DIS,1983-01-26,1.3744210004806519 +DIS,1983-01-27,1.3949730396270752 +DIS,1983-01-28,1.3872660398483276 +DIS,1983-01-31,1.3846969604492188 +DIS,1983-02-01,1.3718520402908325 +DIS,1983-02-02,1.3872660398483276 +DIS,1983-02-03,1.3872660398483276 +DIS,1983-02-04,1.3821280002593994 +DIS,1983-02-07,1.3821280002593994 +DIS,1983-02-08,1.3924039602279663 +DIS,1983-02-09,1.3744210004806519 +DIS,1983-02-10,1.3975419998168945 +DIS,1983-02-11,1.3975419998168945 +DIS,1983-02-14,1.364145040512085 +DIS,1983-02-15,1.3718520402908325 +DIS,1983-02-16,1.3872660398483276 +DIS,1983-02-17,1.415524959564209 +DIS,1983-02-18,1.4669049978256226 +DIS,1983-02-22,1.4925949573516846 +DIS,1983-02-23,1.5516819953918457 +DIS,1983-02-24,1.5799410343170166 +DIS,1983-02-25,1.5696649551391602 +DIS,1983-02-28,1.5362679958343506 +DIS,1983-03-01,1.5850789546966553 +DIS,1983-03-02,1.6004929542541504 +DIS,1983-03-03,1.605631947517395 +DIS,1983-03-04,1.6004929542541504 +DIS,1983-03-07,1.597923994064331 +DIS,1983-03-08,1.5850789546966553 +DIS,1983-03-09,1.5953550338745117 +DIS,1983-03-10,1.5953550338745117 +DIS,1983-03-11,1.5850789546966553 +DIS,1983-03-14,1.582509994506836 +DIS,1983-03-15,1.5645270347595215 +DIS,1983-03-16,1.5414060354232788 +DIS,1983-03-17,1.5311299562454224 +DIS,1983-03-18,1.5259920358657837 +DIS,1983-03-21,1.5157159566879272 +DIS,1983-03-22,1.5362679958343506 +DIS,1983-03-23,1.554250955581665 +DIS,1983-03-24,1.5619579553604126 +DIS,1983-03-25,1.572234034538269 +DIS,1983-03-28,1.5876480340957642 +DIS,1983-03-29,1.5927859544754028 +DIS,1983-03-30,1.5876480340957642 +DIS,1983-03-31,1.5696649551391602 +DIS,1983-04-04,1.5696649551391602 +DIS,1983-04-05,1.5953550338745117 +DIS,1983-04-06,1.6133389472961426 +DIS,1983-04-07,1.6415979862213135 +DIS,1983-04-08,1.6544430255889893 +DIS,1983-04-11,1.6955469846725464 +DIS,1983-04-12,1.7340819835662842 +DIS,1983-04-13,1.718667984008789 +DIS,1983-04-14,1.718667984008789 +DIS,1983-04-15,1.7212369441986084 +DIS,1983-04-18,1.728943943977356 +DIS,1983-04-19,1.7006850242614746 +DIS,1983-04-20,1.7058229446411133 +DIS,1983-04-21,1.6518739461898804 +DIS,1983-04-22,1.6544430255889893 +DIS,1983-04-25,1.6544430255889893 +DIS,1983-04-26,1.6570119857788086 +DIS,1983-04-27,1.6313220262527466 +DIS,1983-04-28,1.6030629873275757 +DIS,1983-04-29,1.6030629873275757 +DIS,1983-05-02,1.6544430255889893 +DIS,1983-05-03,1.6287529468536377 +DIS,1983-05-04,1.6364599466323853 +DIS,1983-05-05,1.674994945526123 +DIS,1983-05-06,1.674994945526123 +DIS,1983-05-09,1.6441669464111328 +DIS,1983-05-10,1.556820034980774 +DIS,1983-05-11,1.5080089569091797 +DIS,1983-05-12,1.53883695602417 +DIS,1983-05-13,1.5645270347595215 +DIS,1983-05-16,1.5439749956130981 +DIS,1983-05-17,1.5439749956130981 +DIS,1983-05-18,1.5259920358657837 +DIS,1983-05-19,1.5259920358657837 +DIS,1983-05-20,1.5259920358657837 +DIS,1983-05-23,1.528560996055603 +DIS,1983-05-24,1.5311299562454224 +DIS,1983-05-25,1.5516819953918457 +DIS,1983-05-26,1.5773719549179077 +DIS,1983-05-27,1.5516819953918457 +DIS,1983-05-31,1.5439749956130981 +DIS,1983-06-01,1.53883695602417 +DIS,1983-06-02,1.5465439558029175 +DIS,1983-06-03,1.5054399967193604 +DIS,1983-06-06,1.4797500371932983 +DIS,1983-06-07,1.4360769987106323 +DIS,1983-06-08,1.4283699989318848 +DIS,1983-06-09,1.4129559993743896 +DIS,1983-06-10,1.405248999595642 +DIS,1983-06-13,1.405248999595642 +DIS,1983-06-14,1.3975419998168945 +DIS,1983-06-15,1.3846969604492188 +DIS,1983-06-16,1.3975419998168945 +DIS,1983-06-17,1.37955904006958 +DIS,1983-06-20,1.3821280002593994 +DIS,1983-06-21,1.364145040512085 +DIS,1983-06-22,1.3487299680709839 +DIS,1983-06-23,1.3590070009231567 +DIS,1983-06-24,1.3667140007019043 +DIS,1983-06-27,1.364145040512085 +DIS,1983-06-28,1.3744210004806519 +DIS,1983-06-29,1.3821280002593994 +DIS,1983-06-30,1.3924039602279663 +DIS,1983-07-01,1.3769899606704712 +DIS,1983-07-05,1.361575961112976 +DIS,1983-07-06,1.3769899606704712 +DIS,1983-07-07,1.3564380407333374 +DIS,1983-07-08,1.3307470083236694 +DIS,1983-07-11,1.338454008102417 +DIS,1983-07-12,1.3153330087661743 +DIS,1983-07-13,1.3153330087661743 +DIS,1983-07-14,1.3410229682922363 +DIS,1983-07-15,1.3307470083236694 +DIS,1983-07-18,1.3204710483551025 +DIS,1983-07-19,1.284505009651184 +DIS,1983-07-20,1.3153330087661743 +DIS,1983-07-21,1.3358850479125977 +DIS,1983-07-22,1.3410229682922363 +DIS,1983-07-25,1.3487299680709839 +DIS,1983-07-26,1.3949730396270752 +DIS,1983-07-27,1.364145040512085 +DIS,1983-07-28,1.3307470083236694 +DIS,1983-07-29,1.294780969619751 +DIS,1983-08-01,1.3050570487976074 +DIS,1983-08-02,1.3204710483551025 +DIS,1983-08-03,1.3718520402908325 +DIS,1983-08-04,1.3410229682922363 +DIS,1983-08-05,1.312764048576355 +DIS,1983-08-08,1.2742290496826172 +DIS,1983-08-09,1.3076260089874268 +DIS,1983-08-10,1.2716599702835083 +DIS,1983-08-11,1.294780969619751 +DIS,1983-08-12,1.2742290496826172 +DIS,1983-08-15,1.2767980098724365 +DIS,1983-08-16,1.2511080503463745 +DIS,1983-08-17,1.284505009651184 +DIS,1983-08-18,1.258815050125122 +DIS,1983-08-19,1.2356940507888794 +DIS,1983-08-22,1.2074350118637085 +DIS,1983-08-23,1.2048660516738892 +DIS,1983-08-24,1.174038052558899 +DIS,1983-08-25,1.1637619733810425 +DIS,1983-08-26,1.1611930131912231 +DIS,1983-08-29,1.1534860134124756 +DIS,1983-08-30,1.174038052558899 +DIS,1983-08-31,1.2100039720535278 +DIS,1983-09-01,1.2125730514526367 +DIS,1983-09-02,1.2100039720535278 +DIS,1983-09-06,1.225417971611023 +DIS,1983-09-07,1.243401050567627 +DIS,1983-09-08,1.2331249713897705 +DIS,1983-09-09,1.2279870510101318 +DIS,1983-09-12,1.2202800512313843 +DIS,1983-09-13,1.2125730514526367 +DIS,1983-09-14,1.1971590518951416 +DIS,1983-09-15,1.2228490114212036 +DIS,1983-09-16,1.2613840103149414 +DIS,1983-09-19,1.269091010093689 +DIS,1983-09-20,1.269091010093689 +DIS,1983-09-21,1.2665220499038696 +DIS,1983-09-22,1.2459700107574463 +DIS,1983-09-23,1.2331249713897705 +DIS,1983-09-26,1.284505009651184 +DIS,1983-09-27,1.269091010093689 +DIS,1983-09-28,1.3024879693984985 +DIS,1983-09-29,1.3050570487976074 +DIS,1983-09-30,1.2742290496826172 +DIS,1983-10-03,1.269091010093689 +DIS,1983-10-04,1.2767980098724365 +DIS,1983-10-05,1.294780969619751 +DIS,1983-10-06,1.2896430492401123 +DIS,1983-10-07,1.2896430492401123 +DIS,1983-10-10,1.284505009651184 +DIS,1983-10-11,1.2536770105361938 +DIS,1983-10-12,1.2562459707260132 +DIS,1983-10-13,1.2639529705047607 +DIS,1983-10-14,1.294780969619751 +DIS,1983-10-17,1.2973500490188599 +DIS,1983-10-18,1.2896430492401123 +DIS,1983-10-19,1.2742290496826172 +DIS,1983-10-20,1.2742290496826172 +DIS,1983-10-21,1.2536770105361938 +DIS,1983-10-24,1.2511080503463745 +DIS,1983-10-25,1.2511080503463745 +DIS,1983-10-26,1.2536770105361938 +DIS,1983-10-27,1.2459700107574463 +DIS,1983-10-28,1.240831971168518 +DIS,1983-10-31,1.2562459707260132 +DIS,1983-11-01,1.2485389709472656 +DIS,1983-11-02,1.2639529705047607 +DIS,1983-11-03,1.269091010093689 +DIS,1983-11-04,1.2742290496826172 +DIS,1983-11-07,1.2819360494613647 +DIS,1983-11-08,1.240831971168518 +DIS,1983-11-09,1.2074350118637085 +DIS,1983-11-10,0.9710860252380371 +DIS,1983-11-11,1.0121899843215942 +DIS,1983-11-14,1.035310983657837 +DIS,1983-11-15,1.0276039838790894 +DIS,1983-11-16,1.0327420234680176 +DIS,1983-11-17,1.02503502368927 +DIS,1983-11-18,1.0044829845428467 +DIS,1983-11-21,1.0147589445114136 +DIS,1983-11-22,1.007051944732666 +DIS,1983-11-23,0.9993450045585632 +DIS,1983-11-25,0.9916380047798157 +DIS,1983-11-28,0.9839310050010681 +DIS,1983-11-29,0.9993450045585632 +DIS,1983-11-30,0.9916380047798157 +DIS,1983-12-01,0.9993450045585632 +DIS,1983-12-02,1.061000943183899 +DIS,1983-12-05,1.0738459825515747 +DIS,1983-12-06,1.0584319829940796 +DIS,1983-12-07,1.0661389827728271 +DIS,1983-12-08,1.0584319829940796 +DIS,1983-12-09,1.0481560230255127 +DIS,1983-12-12,1.0481560230255127 +DIS,1983-12-13,1.0455869436264038 +DIS,1983-12-14,1.0301729440689087 +DIS,1983-12-15,1.0121899843215942 +DIS,1983-12-16,1.0121899843215942 +DIS,1983-12-19,1.0327420234680176 +DIS,1983-12-20,1.0455869436264038 +DIS,1983-12-21,1.0584319829940796 +DIS,1983-12-22,1.0532939434051514 +DIS,1983-12-23,1.0635700225830078 +DIS,1983-12-27,1.050724983215332 +DIS,1983-12-28,1.0738459825515747 +DIS,1983-12-29,1.0841219425201416 +DIS,1983-12-30,1.0841219425201416 +DIS,1984-01-03,1.0815529823303223 +DIS,1984-01-04,1.0892599821090698 +DIS,1984-01-05,1.094398021697998 +DIS,1984-01-06,1.0841219425201416 +DIS,1984-01-09,1.0841219425201416 +DIS,1984-01-10,1.0481560230255127 +DIS,1984-01-11,1.0455869436264038 +DIS,1984-01-12,1.0635700225830078 +DIS,1984-01-13,1.078984022140503 +DIS,1984-01-16,1.0995359420776367 +DIS,1984-01-17,1.078984022140503 +DIS,1984-01-18,1.1175199747085571 +DIS,1984-01-19,1.120089054107666 +DIS,1984-01-20,1.0866910219192505 +DIS,1984-01-23,1.0892599821090698 +DIS,1984-01-24,1.0815529823303223 +DIS,1984-01-25,1.0815529823303223 +DIS,1984-01-26,1.0892599821090698 +DIS,1984-01-27,1.1098129749298096 +DIS,1984-01-30,1.130365014076233 +DIS,1984-01-31,1.156054973602295 +DIS,1984-02-01,1.1406409740447998 +DIS,1984-02-02,1.1355030536651611 +DIS,1984-02-03,1.1277960538864136 +DIS,1984-02-06,1.1123820543289185 +DIS,1984-02-07,1.104673981666565 +DIS,1984-02-08,1.078984022140503 +DIS,1984-02-09,1.0687079429626465 +DIS,1984-02-10,1.076414942741394 +DIS,1984-02-13,1.0661389827728271 +DIS,1984-02-14,1.0532939434051514 +DIS,1984-02-15,1.0044829845428467 +DIS,1984-02-16,1.0173280239105225 +DIS,1984-02-17,1.0019140243530273 +DIS,1984-02-21,1.0121899843215942 +DIS,1984-02-22,1.0019140243530273 +DIS,1984-02-23,1.0224659442901611 +DIS,1984-02-24,1.0532939434051514 +DIS,1984-02-27,1.050724983215332 +DIS,1984-02-28,1.0276039838790894 +DIS,1984-02-29,1.0276039838790894 +DIS,1984-03-01,1.0712770223617554 +DIS,1984-03-02,1.0661389827728271 +DIS,1984-03-05,1.0430179834365845 +DIS,1984-03-06,1.0430179834365845 +DIS,1984-03-07,1.035310983657837 +DIS,1984-03-08,1.0378799438476562 +DIS,1984-03-09,1.0738459825515747 +DIS,1984-03-12,1.1021050214767456 +DIS,1984-03-13,1.1663310527801514 +DIS,1984-03-14,1.1843140125274658 +DIS,1984-03-15,1.1689000129699707 +DIS,1984-03-16,1.156054973602295 +DIS,1984-03-19,1.2074350118637085 +DIS,1984-03-20,1.2536770105361938 +DIS,1984-03-21,1.3024879693984985 +DIS,1984-03-22,1.2639529705047607 +DIS,1984-03-23,1.312764048576355 +DIS,1984-03-26,1.312764048576355 +DIS,1984-03-27,1.2922120094299316 +DIS,1984-03-28,1.3153330087661743 +DIS,1984-03-29,1.3358850479125977 +DIS,1984-03-30,1.3744210004806519 +DIS,1984-04-02,1.3307470083236694 +DIS,1984-04-03,1.3692829608917236 +DIS,1984-04-04,1.3564380407333374 +DIS,1984-04-05,1.3692829608917236 +DIS,1984-04-06,1.3769899606704712 +DIS,1984-04-09,1.361575961112976 +DIS,1984-04-10,1.3692829608917236 +DIS,1984-04-11,1.3179019689559937 +DIS,1984-04-12,1.3307470083236694 +DIS,1984-04-13,1.3153330087661743 +DIS,1984-04-16,1.3076260089874268 +DIS,1984-04-17,1.269091010093689 +DIS,1984-04-18,1.2793669700622559 +DIS,1984-04-19,1.2536770105361938 +DIS,1984-04-23,1.2228490114212036 +DIS,1984-04-24,1.2279870510101318 +DIS,1984-04-25,1.294780969619751 +DIS,1984-04-26,1.3307470083236694 +DIS,1984-04-27,1.310194969177246 +DIS,1984-04-30,1.2922120094299316 +DIS,1984-05-01,1.3564380407333374 +DIS,1984-05-02,1.3358850479125977 +DIS,1984-05-03,1.3256089687347412 +DIS,1984-05-04,1.3153330087661743 +DIS,1984-05-07,1.3256089687347412 +DIS,1984-05-08,1.312764048576355 +DIS,1984-05-09,1.3179019689559937 +DIS,1984-05-10,1.2896430492401123 +DIS,1984-05-11,1.2896430492401123 +DIS,1984-05-14,1.3153330087661743 +DIS,1984-05-15,1.3076260089874268 +DIS,1984-05-16,1.3050570487976074 +DIS,1984-05-17,1.3050570487976074 +DIS,1984-05-18,1.2999190092086792 +DIS,1984-05-21,1.2896430492401123 +DIS,1984-05-22,1.294780969619751 +DIS,1984-05-23,1.361575961112976 +DIS,1984-05-24,1.3435920476913452 +DIS,1984-05-25,1.4078179597854614 +DIS,1984-05-29,1.3179019689559937 +DIS,1984-05-30,1.294780969619751 +DIS,1984-05-31,1.284505009651184 +DIS,1984-06-01,1.3204710483551025 +DIS,1984-06-04,1.3307470083236694 +DIS,1984-06-05,1.3204710483551025 +DIS,1984-06-06,1.3307470083236694 +DIS,1984-06-07,1.3358850479125977 +DIS,1984-06-08,1.3153330087661743 +DIS,1984-06-11,1.1149510145187378 +DIS,1984-06-12,1.0430179834365845 +DIS,1984-06-13,1.007051944732666 +DIS,1984-06-14,1.0044829845428467 +DIS,1984-06-15,1.0173280239105225 +DIS,1984-06-18,1.0173280239105225 +DIS,1984-06-19,1.007051944732666 +DIS,1984-06-20,1.007051944732666 +DIS,1984-06-21,1.0044829845428467 +DIS,1984-06-22,1.02503502368927 +DIS,1984-06-25,0.9531030058860779 +DIS,1984-06-26,0.9633790254592896 +DIS,1984-06-27,0.968517005443573 +DIS,1984-06-28,0.9582409858703613 +DIS,1984-06-29,0.9736549854278564 +DIS,1984-07-02,0.9505339860916138 +DIS,1984-07-03,0.9376890063285828 +DIS,1984-07-05,0.9453960061073303 +DIS,1984-07-06,0.9453960061073303 +DIS,1984-07-09,0.9659479856491089 +DIS,1984-07-10,0.9787930250167847 +DIS,1984-07-11,0.981361985206604 +DIS,1984-07-12,0.9865000247955322 +DIS,1984-07-13,1.0635700225830078 +DIS,1984-07-16,1.0378799438476562 +DIS,1984-07-17,1.0866910219192505 +DIS,1984-07-18,1.1175199747085571 +DIS,1984-07-19,1.0995359420776367 +DIS,1984-07-20,1.078984022140503 +DIS,1984-07-23,1.1098129749298096 +DIS,1984-07-24,1.0918289422988892 +DIS,1984-07-25,1.1175199747085571 +DIS,1984-07-26,1.120089054107666 +DIS,1984-07-27,1.1072429418563843 +DIS,1984-07-30,1.104673981666565 +DIS,1984-07-31,1.0841219425201416 +DIS,1984-08-01,1.130365014076233 +DIS,1984-08-02,1.1406409740447998 +DIS,1984-08-03,1.1611930131912231 +DIS,1984-08-06,1.145779013633728 +DIS,1984-08-07,1.145779013633728 +DIS,1984-08-08,1.1483479738235474 +DIS,1984-08-09,1.1509170532226562 +DIS,1984-08-10,1.1509170532226562 +DIS,1984-08-13,1.1509170532226562 +DIS,1984-08-14,1.1355030536651611 +DIS,1984-08-15,1.156054973602295 +DIS,1984-08-16,1.1817450523376465 +DIS,1984-08-17,1.1843140125274658 +DIS,1984-08-20,1.1843140125274658 +DIS,1984-08-21,1.1791759729385376 +DIS,1984-08-22,1.1611930131912231 +DIS,1984-08-23,1.174038052558899 +DIS,1984-08-24,1.1637619733810425 +DIS,1984-08-27,1.1586240530014038 +DIS,1984-08-28,1.1406409740447998 +DIS,1984-08-29,1.1483479738235474 +DIS,1984-08-30,1.1534860134124756 +DIS,1984-08-31,1.1586240530014038 +DIS,1984-09-04,1.156054973602295 +DIS,1984-09-05,1.156054973602295 +DIS,1984-09-06,1.1663310527801514 +DIS,1984-09-07,1.1843140125274658 +DIS,1984-09-10,1.1766070127487183 +DIS,1984-09-11,1.2331249713897705 +DIS,1984-09-12,1.2125730514526367 +DIS,1984-09-13,1.2074350118637085 +DIS,1984-09-14,1.2870739698410034 +DIS,1984-09-17,1.3076260089874268 +DIS,1984-09-18,1.2742290496826172 +DIS,1984-09-19,1.294780969619751 +DIS,1984-09-20,1.2896430492401123 +DIS,1984-09-21,1.310194969177246 +DIS,1984-09-24,1.2382630109786987 +DIS,1984-09-25,1.2305560111999512 +DIS,1984-09-26,1.199728012084961 +DIS,1984-09-27,1.2100039720535278 +DIS,1984-09-28,1.2100039720535278 +DIS,1984-10-01,1.1663310527801514 +DIS,1984-10-02,1.1920210123062134 +DIS,1984-10-03,1.2177109718322754 +DIS,1984-10-04,1.1329339742660522 +DIS,1984-10-05,1.120089054107666 +DIS,1984-10-08,1.1432100534439087 +DIS,1984-10-09,1.1791759729385376 +DIS,1984-10-10,1.1920210123062134 +DIS,1984-10-11,1.1920210123062134 +DIS,1984-10-12,1.1945899724960327 +DIS,1984-10-15,1.2100039720535278 +DIS,1984-10-16,1.2074350118637085 +DIS,1984-10-17,1.2022969722747803 +DIS,1984-10-18,1.2125730514526367 +DIS,1984-10-19,1.1868829727172852 +DIS,1984-10-22,1.1843140125274658 +DIS,1984-10-23,1.1971590518951416 +DIS,1984-10-24,1.2074350118637085 +DIS,1984-10-25,1.1868829727172852 +DIS,1984-10-26,1.189452052116394 +DIS,1984-10-29,1.1766070127487183 +DIS,1984-10-30,1.1817450523376465 +DIS,1984-10-31,1.1766070127487183 +DIS,1984-11-01,1.17146897315979 +DIS,1984-11-02,1.1637619733810425 +DIS,1984-11-05,1.1637619733810425 +DIS,1984-11-06,1.17146897315979 +DIS,1984-11-07,1.174038052558899 +DIS,1984-11-08,1.189452052116394 +DIS,1984-11-09,1.1971590518951416 +DIS,1984-11-12,1.199728012084961 +DIS,1984-11-13,1.1868829727172852 +DIS,1984-11-14,1.199728012084961 +DIS,1984-11-15,1.1971590518951416 +DIS,1984-11-16,1.1971590518951416 +DIS,1984-11-19,1.1843140125274658 +DIS,1984-11-20,1.1689000129699707 +DIS,1984-11-21,1.1663310527801514 +DIS,1984-11-23,1.174038052558899 +DIS,1984-11-26,1.189452052116394 +DIS,1984-11-27,1.1868829727172852 +DIS,1984-11-28,1.2125730514526367 +DIS,1984-11-29,1.2048660516738892 +DIS,1984-11-30,1.2048660516738892 +DIS,1984-12-03,1.199728012084961 +DIS,1984-12-04,1.1843140125274658 +DIS,1984-12-05,1.1766070127487183 +DIS,1984-12-06,1.1766070127487183 +DIS,1984-12-07,1.1817450523376465 +DIS,1984-12-10,1.1766070127487183 +DIS,1984-12-11,1.1843140125274658 +DIS,1984-12-12,1.1817450523376465 +DIS,1984-12-13,1.189452052116394 +DIS,1984-12-14,1.2022969722747803 +DIS,1984-12-17,1.2074350118637085 +DIS,1984-12-18,1.243401050567627 +DIS,1984-12-19,1.243401050567627 +DIS,1984-12-20,1.2382630109786987 +DIS,1984-12-21,1.243401050567627 +DIS,1984-12-24,1.2485389709472656 +DIS,1984-12-26,1.2459700107574463 +DIS,1984-12-27,1.2459700107574463 +DIS,1984-12-28,1.243401050567627 +DIS,1984-12-31,1.2305560111999512 +DIS,1985-01-02,1.2356940507888794 +DIS,1985-01-03,1.225417971611023 +DIS,1985-01-04,1.2202800512313843 +DIS,1985-01-07,1.2356940507888794 +DIS,1985-01-08,1.243401050567627 +DIS,1985-01-09,1.2639529705047607 +DIS,1985-01-10,1.294780969619751 +DIS,1985-01-11,1.2999190092086792 +DIS,1985-01-14,1.3358850479125977 +DIS,1985-01-15,1.3153330087661743 +DIS,1985-01-16,1.32817804813385 +DIS,1985-01-17,1.353868007659912 +DIS,1985-01-18,1.361575961112976 +DIS,1985-01-21,1.4001109600067139 +DIS,1985-01-22,1.415524959564209 +DIS,1985-01-23,1.459197998046875 +DIS,1985-01-24,1.433508038520813 +DIS,1985-01-25,1.4283699989318848 +DIS,1985-01-28,1.430938959121704 +DIS,1985-01-29,1.4566290378570557 +DIS,1985-01-30,1.5105780363082886 +DIS,1985-01-31,1.528560996055603 +DIS,1985-02-01,1.5105780363082886 +DIS,1985-02-04,1.5208539962768555 +DIS,1985-02-05,1.5362679958343506 +DIS,1985-02-06,1.5311299562454224 +DIS,1985-02-07,1.5491130352020264 +DIS,1985-02-08,1.5593889951705933 +DIS,1985-02-11,1.556820034980774 +DIS,1985-02-12,1.5491130352020264 +DIS,1985-02-13,1.5748029947280884 +DIS,1985-02-14,1.6390290260314941 +DIS,1985-02-15,1.6133389472961426 +DIS,1985-02-19,1.6107699871063232 +DIS,1985-02-20,1.5902169942855835 +DIS,1985-02-21,1.5696649551391602 +DIS,1985-02-22,1.572234034538269 +DIS,1985-02-25,1.572234034538269 +DIS,1985-02-26,1.5953550338745117 +DIS,1985-02-27,1.5953550338745117 +DIS,1985-02-28,1.6004929542541504 +DIS,1985-03-01,1.572234034538269 +DIS,1985-03-04,1.5850789546966553 +DIS,1985-03-05,1.5773719549179077 +DIS,1985-03-06,1.5670959949493408 +DIS,1985-03-07,1.5491130352020264 +DIS,1985-03-08,1.53883695602417 +DIS,1985-03-11,1.5259920358657837 +DIS,1985-03-12,1.5645270347595215 +DIS,1985-03-13,1.5748029947280884 +DIS,1985-03-14,1.572234034538269 +DIS,1985-03-15,1.5773719549179077 +DIS,1985-03-18,1.5850789546966553 +DIS,1985-03-19,1.6415979862213135 +DIS,1985-03-20,1.633890986442566 +DIS,1985-03-21,1.633890986442566 +DIS,1985-03-22,1.6441669464111328 +DIS,1985-03-25,1.6441669464111328 +DIS,1985-03-26,1.6390290260314941 +DIS,1985-03-27,1.6261839866638184 +DIS,1985-03-28,1.6030629873275757 +DIS,1985-03-29,1.6184769868850708 +DIS,1985-04-01,1.5902169942855835 +DIS,1985-04-02,1.5850789546966553 +DIS,1985-04-03,1.5696649551391602 +DIS,1985-04-04,1.582509994506836 +DIS,1985-04-08,1.6287529468536377 +DIS,1985-04-09,1.633890986442566 +DIS,1985-04-10,1.6184769868850708 +DIS,1985-04-11,1.6159080266952515 +DIS,1985-04-12,1.6364599466323853 +DIS,1985-04-15,1.6390290260314941 +DIS,1985-04-16,1.6441669464111328 +DIS,1985-04-17,1.6467360258102417 +DIS,1985-04-18,1.6364599466323853 +DIS,1985-04-19,1.6441669464111328 +DIS,1985-04-22,1.633890986442566 +DIS,1985-04-23,1.6313220262527466 +DIS,1985-04-24,1.623615026473999 +DIS,1985-04-25,1.623615026473999 +DIS,1985-04-26,1.605631947517395 +DIS,1985-04-29,1.5876480340957642 +DIS,1985-04-30,1.5748029947280884 +DIS,1985-05-01,1.53883695602417 +DIS,1985-05-02,1.5670959949493408 +DIS,1985-05-03,1.582509994506836 +DIS,1985-05-06,1.5773719549179077 +DIS,1985-05-07,1.5799410343170166 +DIS,1985-05-08,1.5902169942855835 +DIS,1985-05-09,1.623615026473999 +DIS,1985-05-10,1.6570119857788086 +DIS,1985-05-13,1.6390290260314941 +DIS,1985-05-14,1.6107699871063232 +DIS,1985-05-15,1.6313220262527466 +DIS,1985-05-16,1.6415979862213135 +DIS,1985-05-17,1.6801329851150513 +DIS,1985-05-20,1.7160990238189697 +DIS,1985-05-21,1.7238060235977173 +DIS,1985-05-22,1.7058229446411133 +DIS,1985-05-23,1.7058229446411133 +DIS,1985-05-24,1.7058229446411133 +DIS,1985-05-28,1.7083920240402222 +DIS,1985-05-29,1.7417889833450317 +DIS,1985-05-30,1.84197998046875 +DIS,1985-05-31,1.788030982017517 +DIS,1985-06-03,1.7777550220489502 +DIS,1985-06-04,1.7931690216064453 +DIS,1985-06-05,1.7777550220489502 +DIS,1985-06-06,1.7803239822387695 +DIS,1985-06-07,1.7828929424285889 +DIS,1985-06-10,1.7854620218276978 +DIS,1985-06-11,1.7957379817962646 +DIS,1985-06-12,1.8496880531311035 +DIS,1985-06-13,1.8008760213851929 +DIS,1985-06-14,1.8008760213851929 +DIS,1985-06-17,1.8291349411010742 +DIS,1985-06-18,1.8368419408798218 +DIS,1985-06-19,1.816290020942688 +DIS,1985-06-20,1.8342729806900024 +DIS,1985-06-21,1.8471180200576782 +DIS,1985-06-24,1.8882230520248413 +DIS,1985-06-25,1.911344051361084 +DIS,1985-06-26,1.9164819717407227 +DIS,1985-06-27,1.947309970855713 +DIS,1985-06-28,1.9293270111083984 +DIS,1985-07-01,1.9139130115509033 +DIS,1985-07-02,1.8984990119934082 +DIS,1985-07-03,1.8907920122146606 +DIS,1985-07-05,1.8856539726257324 +DIS,1985-07-08,1.8651020526885986 +DIS,1985-07-09,1.816290020942688 +DIS,1985-07-10,1.788030982017517 +DIS,1985-07-11,1.8188589811325073 +DIS,1985-07-12,1.8034449815750122 +DIS,1985-07-15,1.8034449815750122 +DIS,1985-07-16,1.8368419408798218 +DIS,1985-07-17,1.8496880531311035 +DIS,1985-07-18,1.8394110202789307 +DIS,1985-07-19,1.8496880531311035 +DIS,1985-07-22,1.8496880531311035 +DIS,1985-07-23,1.8111519813537598 +DIS,1985-07-24,1.7828929424285889 +DIS,1985-07-25,1.798306941986084 +DIS,1985-07-26,1.813720941543579 +DIS,1985-07-29,1.7957379817962646 +DIS,1985-07-30,1.788030982017517 +DIS,1985-07-31,1.7905999422073364 +DIS,1985-08-01,1.8548259735107422 +DIS,1985-08-02,1.8625329732894897 +DIS,1985-08-05,1.8548259735107422 +DIS,1985-08-06,1.8496880531311035 +DIS,1985-08-07,1.8368419408798218 +DIS,1985-08-08,1.8342729806900024 +DIS,1985-08-09,1.831704020500183 +DIS,1985-08-12,1.816290020942688 +DIS,1985-08-13,1.798306941986084 +DIS,1985-08-14,1.8214279413223267 +DIS,1985-08-15,1.813720941543579 +DIS,1985-08-16,1.8085830211639404 +DIS,1985-08-19,1.8239970207214355 +DIS,1985-08-20,1.8368419408798218 +DIS,1985-08-21,1.8342729806900024 +DIS,1985-08-22,1.8188589811325073 +DIS,1985-08-23,1.8188589811325073 +DIS,1985-08-26,1.813720941543579 +DIS,1985-08-27,1.8034449815750122 +DIS,1985-08-28,1.8265659809112549 +DIS,1985-08-29,1.8394110202789307 +DIS,1985-08-30,1.8368419408798218 +DIS,1985-09-03,1.813720941543579 +DIS,1985-09-04,1.8034449815750122 +DIS,1985-09-05,1.8034449815750122 +DIS,1985-09-06,1.813720941543579 +DIS,1985-09-09,1.8111519813537598 +DIS,1985-09-10,1.8060139417648315 +DIS,1985-09-11,1.7957379817962646 +DIS,1985-09-12,1.7315130233764648 +DIS,1985-09-13,1.728943943977356 +DIS,1985-09-16,1.692978024482727 +DIS,1985-09-17,1.7135299444198608 +DIS,1985-09-18,1.7315130233764648 +DIS,1985-09-19,1.7546340227127075 +DIS,1985-09-20,1.7572029829025269 +DIS,1985-09-23,1.7828929424285889 +DIS,1985-09-24,1.762341022491455 +DIS,1985-09-25,1.7597719430923462 +DIS,1985-09-26,1.7315130233764648 +DIS,1985-09-30,1.7238060235977173 +DIS,1985-10-01,1.7083920240402222 +DIS,1985-10-02,1.7392200231552124 +DIS,1985-10-03,1.7854620218276978 +DIS,1985-10-04,1.7572029829025269 +DIS,1985-10-07,1.7700480222702026 +DIS,1985-10-08,1.7572029829025269 +DIS,1985-10-09,1.772616982460022 +DIS,1985-10-10,1.7931690216064453 +DIS,1985-10-11,1.8188589811325073 +DIS,1985-10-14,1.84197998046875 +DIS,1985-10-15,1.8291349411010742 +DIS,1985-10-16,1.84197998046875 +DIS,1985-10-17,1.8496880531311035 +DIS,1985-10-18,1.8522570133209229 +DIS,1985-10-21,1.8394110202789307 +DIS,1985-10-22,1.8342729806900024 +DIS,1985-10-23,1.8368419408798218 +DIS,1985-10-24,1.8291349411010742 +DIS,1985-10-25,1.816290020942688 +DIS,1985-10-28,1.8060139417648315 +DIS,1985-10-29,1.8265659809112549 +DIS,1985-10-30,1.8291349411010742 +DIS,1985-10-31,1.8907920122146606 +DIS,1985-11-01,1.8907920122146606 +DIS,1985-11-04,1.8805160522460938 +DIS,1985-11-05,1.8984990119934082 +DIS,1985-11-06,1.911344051361084 +DIS,1985-11-07,1.9062060117721558 +DIS,1985-11-08,1.911344051361084 +DIS,1985-11-11,1.9730000495910645 +DIS,1985-11-12,2.0089659690856934 +DIS,1985-11-13,1.965293049812317 +DIS,1985-11-14,2.006397008895874 +DIS,1985-11-15,1.9961210489273071 +DIS,1985-11-18,1.9755690097808838 +DIS,1985-11-19,1.965293049812317 +DIS,1985-11-20,1.962723970413208 +DIS,1985-11-21,1.9781379699707031 +DIS,1985-11-22,2.0115349292755127 +DIS,1985-11-25,1.9781379699707031 +DIS,1985-11-26,1.9832760095596313 +DIS,1985-11-27,2.01924204826355 +DIS,1985-11-29,2.034656047821045 +DIS,1985-12-02,2.0012590885162354 +DIS,1985-12-03,1.9961210489273071 +DIS,1985-12-04,2.086035966873169 +DIS,1985-12-05,2.098881959915161 +DIS,1985-12-06,2.096312999725342 +DIS,1985-12-09,2.1322789192199707 +DIS,1985-12-10,2.206779956817627 +DIS,1985-12-11,2.206779956817627 +DIS,1985-12-12,2.1810901165008545 +DIS,1985-12-13,2.2119181156158447 +DIS,1985-12-16,2.286418914794922 +DIS,1985-12-17,2.2555909156799316 +DIS,1985-12-18,2.235038995742798 +DIS,1985-12-19,2.2632980346679688 +DIS,1985-12-20,2.3326609134674072 +DIS,1985-12-23,2.3121089935302734 +DIS,1985-12-24,2.273574113845825 +DIS,1985-12-26,2.2607290744781494 +DIS,1985-12-27,2.278712034225464 +DIS,1985-12-30,2.2761430740356445 +DIS,1985-12-31,2.3198161125183105 +DIS,1986-01-02,2.3146779537200928 +DIS,1986-01-03,2.3326609134674072 +DIS,1986-01-06,2.363490104675293 +DIS,1986-01-07,2.4534049034118652 +DIS,1986-01-08,2.4251461029052734 +DIS,1986-01-09,2.350645065307617 +DIS,1986-01-10,2.3532140254974365 +DIS,1986-01-13,2.466249942779541 +DIS,1986-01-14,2.522768020629883 +DIS,1986-01-15,2.502216100692749 +DIS,1986-01-16,2.466249942779541 +DIS,1986-01-17,2.4970779418945312 +DIS,1986-01-20,2.473957061767578 +DIS,1986-01-21,2.4097321033477783 +DIS,1986-01-22,2.394318103790283 +DIS,1986-01-23,2.3737659454345703 +DIS,1986-01-24,2.4097321033477783 +DIS,1986-01-27,2.430284023284912 +DIS,1986-01-28,2.435421943664551 +DIS,1986-01-29,2.430284023284912 +DIS,1986-01-30,2.402024984359741 +DIS,1986-01-31,2.430284023284912 +DIS,1986-02-03,2.4482669830322266 +DIS,1986-02-04,2.450835943222046 +DIS,1986-02-05,2.4174389839172363 +DIS,1986-02-06,2.422576904296875 +DIS,1986-02-07,2.4482669830322266 +DIS,1986-02-10,2.5356130599975586 +DIS,1986-02-11,2.566441059112549 +DIS,1986-02-12,2.6049768924713135 +DIS,1986-02-13,2.6563570499420166 +DIS,1986-02-14,2.6537880897521973 +DIS,1986-02-18,2.6537880897521973 +DIS,1986-02-19,2.5972700119018555 +DIS,1986-02-20,2.581855058670044 +DIS,1986-02-21,2.6178219318389893 +DIS,1986-02-24,2.651218891143799 +DIS,1986-02-25,2.6923229694366455 +DIS,1986-02-26,2.7077369689941406 +DIS,1986-02-27,2.7873759269714355 +DIS,1986-02-28,2.861877918243408 +DIS,1986-03-03,2.859308958053589 +DIS,1986-03-04,2.9492239952087402 +DIS,1986-03-05,2.931241035461426 +DIS,1986-03-06,2.938947916030884 +DIS,1986-03-07,2.9081199169158936 +DIS,1986-03-10,2.8772919178009033 +DIS,1986-03-11,2.753978967666626 +DIS,1986-03-12,2.8567399978637695 +DIS,1986-03-13,2.9081199169158936 +DIS,1986-03-14,2.9286720752716064 +DIS,1986-03-17,2.846463918685913 +DIS,1986-03-18,2.825911045074463 +DIS,1986-03-19,2.8772919178009033 +DIS,1986-03-20,2.9081199169158936 +DIS,1986-03-21,2.8156349658966064 +DIS,1986-03-24,2.8772919178009033 +DIS,1986-03-25,2.897844076156616 +DIS,1986-03-26,3.041707992553711 +DIS,1986-03-27,3.082813024520874 +DIS,1986-03-31,3.082813024520874 +DIS,1986-04-01,3.021156072616577 +DIS,1986-04-02,3.0006039142608643 +DIS,1986-04-03,3.041707992553711 +DIS,1986-04-04,2.9800519943237305 +DIS,1986-04-07,2.9595000743865967 +DIS,1986-04-08,3.1239171028137207 +DIS,1986-04-09,3.2677810192108154 +DIS,1986-04-10,3.349989891052246 +DIS,1986-04-11,3.349989891052246 +DIS,1986-04-14,3.3602659702301025 +DIS,1986-04-15,3.5555100440979004 +DIS,1986-04-16,3.8432400226593018 +DIS,1986-04-17,3.894619941711426 +DIS,1986-04-18,3.8432400226593018 +DIS,1986-04-21,4.059035778045654 +DIS,1986-04-22,4.028207778930664 +DIS,1986-04-23,3.9357240200042725 +DIS,1986-04-24,4.007656097412109 +DIS,1986-04-25,3.9665520191192627 +DIS,1986-04-28,3.8637919425964355 +DIS,1986-04-29,3.7507550716400146 +DIS,1986-04-30,3.689099073410034 +DIS,1986-05-01,3.6993749141693115 +DIS,1986-05-02,3.812411069869995 +DIS,1986-05-05,3.761030912399292 +DIS,1986-05-06,3.781583070755005 +DIS,1986-05-07,3.709650993347168 +DIS,1986-05-08,3.7507550716400146 +DIS,1986-05-09,3.8021349906921387 +DIS,1986-05-12,3.8432400226593018 +DIS,1986-05-13,3.8021349906921387 +DIS,1986-05-14,3.7199270725250244 +DIS,1986-05-15,3.689099073410034 +DIS,1986-05-16,3.586338996887207 +DIS,1986-05-19,3.6171669960021973 +DIS,1986-05-20,3.7302029132843018 +DIS,1986-05-21,3.740478992462158 +DIS,1986-05-22,3.7713069915771484 +DIS,1986-05-23,3.812411069869995 +DIS,1986-05-27,3.8637919425964355 +DIS,1986-05-28,3.9151721000671387 +DIS,1986-05-29,3.874068021774292 +DIS,1986-05-30,3.8637919425964355 +DIS,1986-06-02,3.8637919425964355 +DIS,1986-06-03,3.9562759399414062 +DIS,1986-06-04,4.079588890075684 +DIS,1986-06-05,4.089865207672119 +DIS,1986-06-06,4.21317720413208 +DIS,1986-06-09,4.110416889190674 +DIS,1986-06-10,4.1001410484313965 +DIS,1986-06-11,4.120693206787109 +DIS,1986-06-12,4.192625045776367 +DIS,1986-06-13,4.21317720413208 +DIS,1986-06-16,4.172072887420654 +DIS,1986-06-17,4.120693206787109 +DIS,1986-06-18,4.110416889190674 +DIS,1986-06-19,4.130969047546387 +DIS,1986-06-20,4.172072887420654 +DIS,1986-06-23,4.141244888305664 +DIS,1986-06-24,4.1515212059021 +DIS,1986-06-25,4.377593994140625 +DIS,1986-06-26,4.470077991485596 +DIS,1986-06-27,4.480353832244873 +DIS,1986-06-30,4.500905990600586 +DIS,1986-07-01,4.470077991485596 +DIS,1986-07-02,4.408421993255615 +DIS,1986-07-03,4.326213836669922 +DIS,1986-07-07,4.1001410484313965 +DIS,1986-07-08,4.007656097412109 +DIS,1986-07-09,4.120693206787109 +DIS,1986-07-10,4.1001410484313965 +DIS,1986-07-11,4.089865207672119 +DIS,1986-07-14,3.874068021774292 +DIS,1986-07-15,3.7713069915771484 +DIS,1986-07-16,3.894619941711426 +DIS,1986-07-17,3.997380018234253 +DIS,1986-07-18,4.089865207672119 +DIS,1986-07-21,4.1001410484313965 +DIS,1986-07-22,4.1001410484313965 +DIS,1986-07-23,4.069313049316406 +DIS,1986-07-24,4.110416889190674 +DIS,1986-07-25,4.1001410484313965 +DIS,1986-07-28,3.9151721000671387 +DIS,1986-07-29,3.976828098297119 +DIS,1986-07-30,4.028207778930664 +DIS,1986-07-31,3.976828098297119 +DIS,1986-08-01,3.874068021774292 +DIS,1986-08-04,3.8637919425964355 +DIS,1986-08-05,3.7713069915771484 +DIS,1986-08-06,3.709650993347168 +DIS,1986-08-07,3.7302029132843018 +DIS,1986-08-08,3.689099073410034 +DIS,1986-08-11,3.812411069869995 +DIS,1986-08-12,3.946000099182129 +DIS,1986-08-13,3.925447940826416 +DIS,1986-08-14,3.8329639434814453 +DIS,1986-08-15,3.8021349906921387 +DIS,1986-08-18,3.761030912399292 +DIS,1986-08-19,3.6993749141693115 +DIS,1986-08-20,3.781583070755005 +DIS,1986-08-21,3.740478992462158 +DIS,1986-08-22,3.7302029132843018 +DIS,1986-08-25,3.6788229942321777 +DIS,1986-08-26,3.637718915939331 +DIS,1986-08-27,3.6171669960021973 +DIS,1986-08-28,3.689099073410034 +DIS,1986-08-29,3.7507550716400146 +DIS,1986-09-02,3.5966150760650635 +DIS,1986-09-03,3.5041298866271973 +DIS,1986-09-04,3.442473888397217 +DIS,1986-09-05,3.3602659702301025 +DIS,1986-09-08,3.370542049407959 +DIS,1986-09-09,3.3808178901672363 +DIS,1986-09-10,3.288332939147949 +DIS,1986-09-11,3.072535991668701 +DIS,1986-09-12,3.134192943572998 +DIS,1986-09-15,3.206125020980835 +DIS,1986-09-16,3.1650209426879883 +DIS,1986-09-17,3.0622599124908447 +DIS,1986-09-18,3.0108799934387207 +DIS,1986-09-19,3.0108799934387207 +DIS,1986-09-22,2.9800519943237305 +DIS,1986-09-23,3.0930891036987305 +DIS,1986-09-24,3.308885097503662 +DIS,1986-09-25,3.1958489418029785 +DIS,1986-09-26,3.236953020095825 +DIS,1986-09-29,3.1444690227508545 +DIS,1986-09-30,3.2472290992736816 +DIS,1986-10-01,3.370542049407959 +DIS,1986-10-02,3.349989891052246 +DIS,1986-10-03,3.3397140502929688 +DIS,1986-10-06,3.3808178901672363 +DIS,1986-10-07,3.4116458892822266 +DIS,1986-10-08,3.421921968460083 +DIS,1986-10-09,3.370542049407959 +DIS,1986-10-10,3.3602659702301025 +DIS,1986-10-13,3.3910939693450928 +DIS,1986-10-14,3.401370048522949 +DIS,1986-10-15,3.473301887512207 +DIS,1986-10-16,3.5041298866271973 +DIS,1986-10-17,3.49385404586792 +DIS,1986-10-20,3.4527499675750732 +DIS,1986-10-21,3.49385404586792 +DIS,1986-10-22,3.5144059658050537 +DIS,1986-10-23,3.606890916824341 +DIS,1986-10-24,3.5349578857421875 +DIS,1986-10-27,3.5555100440979004 +DIS,1986-10-28,3.5657858848571777 +DIS,1986-10-29,3.5760629177093506 +DIS,1986-10-30,3.6171669960021973 +DIS,1986-10-31,3.606890916824341 +DIS,1986-11-03,3.606890916824341 +DIS,1986-11-04,3.5760629177093506 +DIS,1986-11-05,3.5966150760650635 +DIS,1986-11-06,3.606890916824341 +DIS,1986-11-07,3.658271074295044 +DIS,1986-11-10,3.6788229942321777 +DIS,1986-11-11,3.6788229942321777 +DIS,1986-11-12,3.6479949951171875 +DIS,1986-11-13,3.5349578857421875 +DIS,1986-11-14,3.4835779666900635 +DIS,1986-11-17,3.4630260467529297 +DIS,1986-11-18,3.3191609382629395 +DIS,1986-11-19,3.3397140502929688 +DIS,1986-11-20,3.5144059658050537 +DIS,1986-11-21,3.637718915939331 +DIS,1986-11-24,3.5966150760650635 +DIS,1986-11-25,3.606890916824341 +DIS,1986-11-26,3.586338996887207 +DIS,1986-11-28,3.545233964920044 +DIS,1986-12-01,3.5555100440979004 +DIS,1986-12-02,3.6993749141693115 +DIS,1986-12-03,3.6993749141693115 +DIS,1986-12-04,3.6274430751800537 +DIS,1986-12-05,3.6685469150543213 +DIS,1986-12-08,3.6685469150543213 +DIS,1986-12-09,3.637718915939331 +DIS,1986-12-10,3.7302029132843018 +DIS,1986-12-11,3.709650993347168 +DIS,1986-12-12,3.7713069915771484 +DIS,1986-12-15,3.7302029132843018 +DIS,1986-12-16,3.7199270725250244 +DIS,1986-12-17,3.709650993347168 +DIS,1986-12-18,3.740478992462158 +DIS,1986-12-19,3.709650993347168 +DIS,1986-12-22,3.658271074295044 +DIS,1986-12-23,3.6274430751800537 +DIS,1986-12-24,3.5760629177093506 +DIS,1986-12-26,3.5760629177093506 +DIS,1986-12-29,3.5555100440979004 +DIS,1986-12-30,3.4835779666900635 +DIS,1986-12-31,3.545233964920044 +DIS,1987-01-02,3.689099073410034 +DIS,1987-01-05,3.9151721000671387 +DIS,1987-01-06,3.946000099182129 +DIS,1987-01-07,4.028207778930664 +DIS,1987-01-08,4.007656097412109 +DIS,1987-01-09,3.9871039390563965 +DIS,1987-01-12,4.017931938171387 +DIS,1987-01-13,4.110416889190674 +DIS,1987-01-14,4.161797046661377 +DIS,1987-01-15,4.1515212059021 +DIS,1987-01-16,4.110416889190674 +DIS,1987-01-19,4.192625045776367 +DIS,1987-01-20,4.285109043121338 +DIS,1987-01-21,4.398146152496338 +DIS,1987-01-22,4.60366678237915 +DIS,1987-01-23,4.326213836669922 +DIS,1987-01-26,4.500905990600586 +DIS,1987-01-27,4.521458148956299 +DIS,1987-01-28,4.521458148956299 +DIS,1987-01-29,4.5420098304748535 +DIS,1987-01-30,4.644771099090576 +DIS,1987-02-02,4.634494781494141 +DIS,1987-02-03,4.685874938964844 +DIS,1987-02-04,4.7783589363098145 +DIS,1987-02-05,4.757806777954102 +DIS,1987-02-06,4.60366678237915 +DIS,1987-02-09,4.521458148956299 +DIS,1987-02-10,4.500905990600586 +DIS,1987-02-11,4.57283878326416 +DIS,1987-02-12,4.675599098205566 +DIS,1987-02-13,4.809187889099121 +DIS,1987-02-17,4.932499885559082 +DIS,1987-02-18,4.840015888214111 +DIS,1987-02-19,4.860568046569824 +DIS,1987-02-20,4.850292205810547 +DIS,1987-02-23,4.829740047454834 +DIS,1987-02-24,4.809187889099121 +DIS,1987-02-25,4.829740047454834 +DIS,1987-02-26,4.737255096435547 +DIS,1987-02-27,4.881120204925537 +DIS,1987-03-02,4.819464206695557 +DIS,1987-03-03,4.840015888214111 +DIS,1987-03-04,4.932499885559082 +DIS,1987-03-05,4.953052043914795 +DIS,1987-03-06,4.911948204040527 +DIS,1987-03-09,5.055812835693359 +DIS,1987-03-10,4.973604202270508 +DIS,1987-03-11,4.983880043029785 +DIS,1987-03-12,4.963327884674072 +DIS,1987-03-13,4.911948204040527 +DIS,1987-03-16,4.809187889099121 +DIS,1987-03-17,4.983880043029785 +DIS,1987-03-18,4.983880043029785 +DIS,1987-03-19,4.942776203155518 +DIS,1987-03-20,4.983880043029785 +DIS,1987-03-23,5.096917152404785 +DIS,1987-03-24,5.220229148864746 +DIS,1987-03-25,5.240780830383301 +DIS,1987-03-26,5.3229899406433105 +DIS,1987-03-27,5.261332988739014 +DIS,1987-03-30,5.11746883392334 +DIS,1987-03-31,5.127745151519775 +DIS,1987-04-01,5.158573150634766 +DIS,1987-04-02,5.292160987854004 +DIS,1987-04-03,5.436026096343994 +DIS,1987-04-06,5.507957935333252 +DIS,1987-04-07,5.415473937988281 +DIS,1987-04-08,5.425749778747559 +DIS,1987-04-09,5.292160987854004 +DIS,1987-04-10,5.281885147094727 +DIS,1987-04-13,5.127745151519775 +DIS,1987-04-14,5.076364994049072 +DIS,1987-04-15,5.158573150634766 +DIS,1987-04-16,5.261332988739014 +DIS,1987-04-20,5.199676990509033 +DIS,1987-04-21,5.302437782287598 +DIS,1987-04-22,5.220229148864746 +DIS,1987-04-23,5.251057147979736 +DIS,1987-04-24,5.08664083480835 +DIS,1987-04-27,5.024983882904053 +DIS,1987-04-28,5.199676990509033 +DIS,1987-04-29,5.271608829498291 +DIS,1987-04-30,5.281885147094727 +DIS,1987-05-01,5.240780830383301 +DIS,1987-05-04,5.240780830383301 +DIS,1987-05-05,5.425749778747559 +DIS,1987-05-06,5.4463019371032715 +DIS,1987-05-07,5.415473937988281 +DIS,1987-05-08,5.364093780517578 +DIS,1987-05-11,5.312714099884033 +DIS,1987-05-12,5.353817939758301 +DIS,1987-05-13,5.333265781402588 +DIS,1987-05-14,5.220229148864746 +DIS,1987-05-15,5.138020992279053 +DIS,1987-05-18,5.096917152404785 +DIS,1987-05-19,5.004432201385498 +DIS,1987-05-20,4.932499885559082 +DIS,1987-05-21,5.014708042144775 +DIS,1987-05-22,5.024983882904053 +DIS,1987-05-26,5.220229148864746 +DIS,1987-05-27,5.261332988739014 +DIS,1987-05-28,5.312714099884033 +DIS,1987-05-29,5.261332988739014 +DIS,1987-06-01,5.240780830383301 +DIS,1987-06-02,5.240780830383301 +DIS,1987-06-03,5.3229899406433105 +DIS,1987-06-04,5.281885147094727 +DIS,1987-06-05,5.302437782287598 +DIS,1987-06-08,5.4463019371032715 +DIS,1987-06-09,5.507957935333252 +DIS,1987-06-10,5.600442886352539 +DIS,1987-06-11,5.590167045593262 +DIS,1987-06-12,5.549063205718994 +DIS,1987-06-15,5.579891204833984 +DIS,1987-06-16,5.5593390464782715 +DIS,1987-06-17,5.631270885467529 +DIS,1987-06-18,5.713479042053223 +DIS,1987-06-19,5.7340312004089355 +DIS,1987-06-22,5.888172149658203 +DIS,1987-06-23,5.888172149658203 +DIS,1987-06-24,5.939551830291748 +DIS,1987-06-25,5.919000148773193 +DIS,1987-06-26,6.021759986877441 +DIS,1987-06-29,5.960103988647461 +DIS,1987-06-30,5.939551830291748 +DIS,1987-07-01,5.857344150543213 +DIS,1987-07-02,5.919000148773193 +DIS,1987-07-06,5.949828147888184 +DIS,1987-07-07,5.970379829406738 +DIS,1987-07-08,5.888172149658203 +DIS,1987-07-09,5.80596399307251 +DIS,1987-07-10,5.8367919921875 +DIS,1987-07-13,5.8367919921875 +DIS,1987-07-14,5.8984479904174805 +DIS,1987-07-15,5.8367919921875 +DIS,1987-07-16,5.86761999130249 +DIS,1987-07-17,5.795688152313232 +DIS,1987-07-20,5.69292688369751 +DIS,1987-07-21,5.672375202178955 +DIS,1987-07-22,5.7237548828125 +DIS,1987-07-23,5.826516151428223 +DIS,1987-07-24,5.80596399307251 +DIS,1987-07-27,5.877895832061768 +DIS,1987-07-28,5.929275989532471 +DIS,1987-07-29,5.980656147003174 +DIS,1987-07-30,5.949828147888184 +DIS,1987-07-31,5.929275989532471 +DIS,1987-08-03,6.011484146118164 +DIS,1987-08-04,5.929275989532471 +DIS,1987-08-05,6.073141098022461 +DIS,1987-08-06,6.175900936126709 +DIS,1987-08-07,6.247832775115967 +DIS,1987-08-10,6.41225004196167 +DIS,1987-08-11,6.494458198547363 +DIS,1987-08-12,6.47390604019165 +DIS,1987-08-13,6.41225004196167 +DIS,1987-08-14,6.484181880950928 +DIS,1987-08-17,6.576666831970215 +DIS,1987-08-18,6.47390604019165 +DIS,1987-08-19,6.401974201202393 +DIS,1987-08-20,6.535562992095947 +DIS,1987-08-21,6.710255146026611 +DIS,1987-08-24,6.628046989440918 +DIS,1987-08-25,6.741083145141602 +DIS,1987-08-26,6.6691508293151855 +DIS,1987-08-27,6.617771148681641 +DIS,1987-08-28,6.47390604019165 +DIS,1987-08-31,6.576666831970215 +DIS,1987-09-01,6.463630199432373 +DIS,1987-09-02,6.278660774230957 +DIS,1987-09-03,6.145072937011719 +DIS,1987-09-04,6.134797096252441 +DIS,1987-09-08,5.960103988647461 +DIS,1987-09-09,5.960103988647461 +DIS,1987-09-10,6.217004776000977 +DIS,1987-09-11,6.422525882720947 +DIS,1987-09-14,6.391697883605957 +DIS,1987-09-15,6.330041885375977 +DIS,1987-09-16,6.145072937011719 +DIS,1987-09-17,6.042313098907471 +DIS,1987-09-18,6.073141098022461 +DIS,1987-09-21,5.980656147003174 +DIS,1987-09-22,6.124520778656006 +DIS,1987-09-23,6.247832775115967 +DIS,1987-09-24,6.330041885375977 +DIS,1987-09-25,6.319766044616699 +DIS,1987-09-28,6.432802200317383 +DIS,1987-09-29,6.38142204284668 +DIS,1987-09-30,6.371146202087402 +DIS,1987-10-01,6.494458198547363 +DIS,1987-10-02,6.55611515045166 +DIS,1987-10-05,6.422525882720947 +DIS,1987-10-06,6.217004776000977 +DIS,1987-10-07,6.288938045501709 +DIS,1987-10-08,6.155348777770996 +DIS,1987-10-09,6.062864780426025 +DIS,1987-10-12,5.970379829406738 +DIS,1987-10-13,6.1142449378967285 +DIS,1987-10-14,5.8367919921875 +DIS,1987-10-15,5.713479042053223 +DIS,1987-10-16,5.333265781402588 +DIS,1987-10-19,3.781583070755005 +DIS,1987-10-20,4.089865207672119 +DIS,1987-10-21,4.870843887329102 +DIS,1987-10-22,4.346765995025635 +DIS,1987-10-23,4.192625045776367 +DIS,1987-10-26,3.781583070755005 +DIS,1987-10-27,3.946000099182129 +DIS,1987-10-28,3.9871039390563965 +DIS,1987-10-29,4.223453044891357 +DIS,1987-10-30,4.5420098304748535 +DIS,1987-11-02,4.706427097320557 +DIS,1987-11-03,4.357041835784912 +DIS,1987-11-04,4.2748332023620605 +DIS,1987-11-05,4.480353832244873 +DIS,1987-11-06,4.4392499923706055 +DIS,1987-11-09,4.264556884765625 +DIS,1987-11-10,4.18234920501709 +DIS,1987-11-11,4.21317720413208 +DIS,1987-11-12,4.357041835784912 +DIS,1987-11-13,4.346765995025635 +DIS,1987-11-16,4.449525833129883 +DIS,1987-11-17,4.336490154266357 +DIS,1987-11-18,4.521458148956299 +DIS,1987-11-19,4.367318153381348 +DIS,1987-11-20,4.357041835784912 +DIS,1987-11-23,4.377593994140625 +DIS,1987-11-24,4.562562942504883 +DIS,1987-11-25,4.624218940734863 +DIS,1987-11-27,4.500905990600586 +DIS,1987-11-30,4.305661201477051 +DIS,1987-12-01,4.326213836669922 +DIS,1987-12-02,4.336490154266357 +DIS,1987-12-03,4.130969047546387 +DIS,1987-12-04,4.069313049316406 +DIS,1987-12-07,4.2748332023620605 +DIS,1987-12-08,4.490630149841309 +DIS,1987-12-09,4.562562942504883 +DIS,1987-12-10,4.552286148071289 +DIS,1987-12-11,4.500905990600586 +DIS,1987-12-14,4.726978778839111 +DIS,1987-12-15,4.809187889099121 +DIS,1987-12-16,4.860568046569824 +DIS,1987-12-17,4.6550469398498535 +DIS,1987-12-18,4.881120204925537 +DIS,1987-12-21,4.953052043914795 +DIS,1987-12-22,4.963327884674072 +DIS,1987-12-23,5.08664083480835 +DIS,1987-12-24,5.168848991394043 +DIS,1987-12-28,4.973604202270508 +DIS,1987-12-29,4.953052043914795 +DIS,1987-12-30,4.942776203155518 +DIS,1987-12-31,4.870843887329102 +DIS,1988-01-04,5.11746883392334 +DIS,1988-01-05,5.199676990509033 +DIS,1988-01-06,5.220229148864746 +DIS,1988-01-07,5.240780830383301 +DIS,1988-01-08,4.798911094665527 +DIS,1988-01-11,4.973604202270508 +DIS,1988-01-12,4.798911094665527 +DIS,1988-01-13,4.860568046569824 +DIS,1988-01-14,4.850292205810547 +DIS,1988-01-15,4.973604202270508 +DIS,1988-01-18,5.004432201385498 +DIS,1988-01-19,4.942776203155518 +DIS,1988-01-20,4.696150779724121 +DIS,1988-01-21,4.768083095550537 +DIS,1988-01-22,4.747530937194824 +DIS,1988-01-25,4.881120204925537 +DIS,1988-01-26,4.829740047454834 +DIS,1988-01-27,4.768083095550537 +DIS,1988-01-28,4.737255096435547 +DIS,1988-01-29,4.7783589363098145 +DIS,1988-02-01,4.757806777954102 +DIS,1988-02-02,4.737255096435547 +DIS,1988-02-03,4.60366678237915 +DIS,1988-02-04,4.5420098304748535 +DIS,1988-02-05,4.552286148071289 +DIS,1988-02-08,4.459802150726318 +DIS,1988-02-09,4.583115100860596 +DIS,1988-02-10,4.696150779724121 +DIS,1988-02-11,4.788634777069092 +DIS,1988-02-12,4.840015888214111 +DIS,1988-02-16,4.850292205810547 +DIS,1988-02-17,4.850292205810547 +DIS,1988-02-18,4.737255096435547 +DIS,1988-02-19,4.788634777069092 +DIS,1988-02-22,4.8913960456848145 +DIS,1988-02-23,4.983880043029785 +DIS,1988-02-24,5.045536041259766 +DIS,1988-02-25,4.963327884674072 +DIS,1988-02-26,4.932499885559082 +DIS,1988-02-29,5.045536041259766 +DIS,1988-03-01,5.076364994049072 +DIS,1988-03-02,5.11746883392334 +DIS,1988-03-03,5.11746883392334 +DIS,1988-03-04,4.9941558837890625 +DIS,1988-03-07,5.066089153289795 +DIS,1988-03-08,5.11746883392334 +DIS,1988-03-09,5.199676990509033 +DIS,1988-03-10,5.055812835693359 +DIS,1988-03-11,5.076364994049072 +DIS,1988-03-14,5.17912483215332 +DIS,1988-03-15,5.14829683303833 +DIS,1988-03-16,5.220229148864746 +DIS,1988-03-17,5.261332988739014 +DIS,1988-03-18,5.251057147979736 +DIS,1988-03-21,5.17912483215332 +DIS,1988-03-22,5.14829683303833 +DIS,1988-03-23,5.158573150634766 +DIS,1988-03-24,5.014708042144775 +DIS,1988-03-25,4.963327884674072 +DIS,1988-03-28,4.911948204040527 +DIS,1988-03-29,4.983880043029785 +DIS,1988-03-30,4.8913960456848145 +DIS,1988-03-31,4.860568046569824 +DIS,1988-04-04,4.726978778839111 +DIS,1988-04-05,4.675599098205566 +DIS,1988-04-06,4.809187889099121 +DIS,1988-04-07,4.798911094665527 +DIS,1988-04-08,4.737255096435547 +DIS,1988-04-11,4.685874938964844 +DIS,1988-04-12,4.644771099090576 +DIS,1988-04-13,4.6550469398498535 +DIS,1988-04-14,4.5420098304748535 +DIS,1988-04-15,4.60366678237915 +DIS,1988-04-18,4.57283878326416 +DIS,1988-04-19,4.57283878326416 +DIS,1988-04-20,4.562562942504883 +DIS,1988-04-21,4.511181831359863 +DIS,1988-04-22,4.521458148956299 +DIS,1988-04-25,4.624218940734863 +DIS,1988-04-26,4.747530937194824 +DIS,1988-04-27,4.757806777954102 +DIS,1988-04-28,4.757806777954102 +DIS,1988-04-29,4.726978778839111 +DIS,1988-05-02,4.788634777069092 +DIS,1988-05-03,4.7783589363098145 +DIS,1988-05-04,4.716702938079834 +DIS,1988-05-05,4.706427097320557 +DIS,1988-05-06,4.696150779724121 +DIS,1988-05-09,4.706427097320557 +DIS,1988-05-10,4.675599098205566 +DIS,1988-05-11,4.60366678237915 +DIS,1988-05-12,4.57283878326416 +DIS,1988-05-13,4.593390941619873 +DIS,1988-05-16,4.675599098205566 +DIS,1988-05-17,4.685874938964844 +DIS,1988-05-18,4.644771099090576 +DIS,1988-05-19,4.624218940734863 +DIS,1988-05-20,4.562562942504883 +DIS,1988-05-23,4.511181831359863 +DIS,1988-05-24,4.552286148071289 +DIS,1988-05-25,4.60366678237915 +DIS,1988-05-26,4.696150779724121 +DIS,1988-05-27,4.675599098205566 +DIS,1988-05-31,4.768083095550537 +DIS,1988-06-01,4.901671886444092 +DIS,1988-06-02,4.973604202270508 +DIS,1988-06-03,5.035260200500488 +DIS,1988-06-06,5.035260200500488 +DIS,1988-06-07,5.014708042144775 +DIS,1988-06-08,5.11746883392334 +DIS,1988-06-09,5.158573150634766 +DIS,1988-06-10,5.189401149749756 +DIS,1988-06-13,5.17912483215332 +DIS,1988-06-14,5.168848991394043 +DIS,1988-06-15,5.1071929931640625 +DIS,1988-06-16,5.045536041259766 +DIS,1988-06-17,5.055812835693359 +DIS,1988-06-20,5.1071929931640625 +DIS,1988-06-21,5.138020992279053 +DIS,1988-06-22,5.271608829498291 +DIS,1988-06-23,5.333265781402588 +DIS,1988-06-24,5.343542098999023 +DIS,1988-06-27,5.230504989624023 +DIS,1988-06-28,5.17912483215332 +DIS,1988-06-29,5.168848991394043 +DIS,1988-06-30,5.17912483215332 +DIS,1988-07-01,5.220229148864746 +DIS,1988-07-05,5.230504989624023 +DIS,1988-07-06,5.251057147979736 +DIS,1988-07-07,5.2099528312683105 +DIS,1988-07-08,5.11746883392334 +DIS,1988-07-11,5.138020992279053 +DIS,1988-07-12,5.055812835693359 +DIS,1988-07-13,5.055812835693359 +DIS,1988-07-14,5.066089153289795 +DIS,1988-07-15,5.08664083480835 +DIS,1988-07-18,5.168848991394043 +DIS,1988-07-19,5.220229148864746 +DIS,1988-07-20,5.168848991394043 +DIS,1988-07-21,5.096917152404785 +DIS,1988-07-22,5.024983882904053 +DIS,1988-07-25,4.963327884674072 +DIS,1988-07-26,4.9941558837890625 +DIS,1988-07-27,5.004432201385498 +DIS,1988-07-28,5.076364994049072 +DIS,1988-07-29,5.189401149749756 +DIS,1988-08-01,5.2099528312683105 +DIS,1988-08-02,5.189401149749756 +DIS,1988-08-03,5.251057147979736 +DIS,1988-08-04,5.2099528312683105 +DIS,1988-08-05,5.189401149749756 +DIS,1988-08-08,5.2099528312683105 +DIS,1988-08-09,5.138020992279053 +DIS,1988-08-10,5.045536041259766 +DIS,1988-08-11,5.096917152404785 +DIS,1988-08-12,5.14829683303833 +DIS,1988-08-15,5.096917152404785 +DIS,1988-08-16,5.076364994049072 +DIS,1988-08-17,5.127745151519775 +DIS,1988-08-18,5.08664083480835 +DIS,1988-08-19,5.055812835693359 +DIS,1988-08-22,5.024983882904053 +DIS,1988-08-23,4.942776203155518 +DIS,1988-08-24,5.055812835693359 +DIS,1988-08-25,5.014708042144775 +DIS,1988-08-26,5.066089153289795 +DIS,1988-08-29,5.11746883392334 +DIS,1988-08-30,5.14829683303833 +DIS,1988-08-31,5.14829683303833 +DIS,1988-09-01,5.045536041259766 +DIS,1988-09-02,5.158573150634766 +DIS,1988-09-06,5.199676990509033 +DIS,1988-09-07,5.168848991394043 +DIS,1988-09-08,5.220229148864746 +DIS,1988-09-09,5.353817939758301 +DIS,1988-09-12,5.333265781402588 +DIS,1988-09-13,5.251057147979736 +DIS,1988-09-14,5.199676990509033 +DIS,1988-09-15,5.168848991394043 +DIS,1988-09-16,5.230504989624023 +DIS,1988-09-19,5.17912483215332 +DIS,1988-09-20,5.189401149749756 +DIS,1988-09-21,5.199676990509033 +DIS,1988-09-22,5.199676990509033 +DIS,1988-09-23,5.189401149749756 +DIS,1988-09-26,5.17912483215332 +DIS,1988-09-27,5.199676990509033 +DIS,1988-09-28,5.199676990509033 +DIS,1988-09-29,5.271608829498291 +DIS,1988-09-30,5.333265781402588 +DIS,1988-10-03,5.312714099884033 +DIS,1988-10-04,5.292160987854004 +DIS,1988-10-05,5.312714099884033 +DIS,1988-10-06,5.281885147094727 +DIS,1988-10-07,5.384645938873291 +DIS,1988-10-10,5.456577777862549 +DIS,1988-10-11,5.436026096343994 +DIS,1988-10-12,5.384645938873291 +DIS,1988-10-13,5.384645938873291 +DIS,1988-10-14,5.436026096343994 +DIS,1988-10-17,5.425749778747559 +DIS,1988-10-18,5.456577777862549 +DIS,1988-10-19,5.394921779632568 +DIS,1988-10-20,5.507957935333252 +DIS,1988-10-21,5.538785934448242 +DIS,1988-10-24,5.590167045593262 +DIS,1988-10-25,5.579891204833984 +DIS,1988-10-26,5.549063205718994 +DIS,1988-10-27,5.507957935333252 +DIS,1988-10-28,5.4463019371032715 +DIS,1988-10-31,5.4463019371032715 +DIS,1988-11-01,5.384645938873291 +DIS,1988-11-02,5.333265781402588 +DIS,1988-11-03,5.3229899406433105 +DIS,1988-11-04,5.251057147979736 +DIS,1988-11-07,5.17912483215332 +DIS,1988-11-08,5.189401149749756 +DIS,1988-11-09,5.199676990509033 +DIS,1988-11-10,5.189401149749756 +DIS,1988-11-11,5.08664083480835 +DIS,1988-11-14,5.035260200500488 +DIS,1988-11-15,4.983880043029785 +DIS,1988-11-16,4.983880043029785 +DIS,1988-11-17,5.035260200500488 +DIS,1988-11-18,5.1071929931640625 +DIS,1988-11-21,5.168848991394043 +DIS,1988-11-22,5.17912483215332 +DIS,1988-11-23,5.158573150634766 +DIS,1988-11-25,5.08664083480835 +DIS,1988-11-28,5.096917152404785 +DIS,1988-11-29,5.11746883392334 +DIS,1988-11-30,5.2099528312683105 +DIS,1988-12-01,5.168848991394043 +DIS,1988-12-02,5.17912483215332 +DIS,1988-12-05,5.240780830383301 +DIS,1988-12-06,5.3229899406433105 +DIS,1988-12-07,5.364093780517578 +DIS,1988-12-08,5.353817939758301 +DIS,1988-12-09,5.394921779632568 +DIS,1988-12-12,5.353817939758301 +DIS,1988-12-13,5.405198097229004 +DIS,1988-12-14,5.384645938873291 +DIS,1988-12-15,5.374370098114014 +DIS,1988-12-16,5.364093780517578 +DIS,1988-12-19,5.405198097229004 +DIS,1988-12-20,5.384645938873291 +DIS,1988-12-21,5.3229899406433105 +DIS,1988-12-22,5.343542098999023 +DIS,1988-12-23,5.353817939758301 +DIS,1988-12-27,5.353817939758301 +DIS,1988-12-28,5.374370098114014 +DIS,1988-12-29,5.477129936218262 +DIS,1988-12-30,5.405198097229004 +DIS,1989-01-03,5.405198097229004 +DIS,1989-01-04,5.538785934448242 +DIS,1989-01-05,5.528510093688965 +DIS,1989-01-06,5.569614887237549 +DIS,1989-01-09,5.590167045593262 +DIS,1989-01-10,5.631270885467529 +DIS,1989-01-11,5.641547203063965 +DIS,1989-01-12,5.6620988845825195 +DIS,1989-01-13,5.641547203063965 +DIS,1989-01-16,5.651823043823242 +DIS,1989-01-17,5.631270885467529 +DIS,1989-01-18,5.672375202178955 +DIS,1989-01-19,5.590167045593262 +DIS,1989-01-20,5.641547203063965 +DIS,1989-01-23,5.7340312004089355 +DIS,1989-01-24,5.877895832061768 +DIS,1989-01-25,5.919000148773193 +DIS,1989-01-26,5.980656147003174 +DIS,1989-01-27,6.103969097137451 +DIS,1989-01-30,6.145072937011719 +DIS,1989-01-31,6.165625095367432 +DIS,1989-02-01,6.145072937011719 +DIS,1989-02-02,6.1142449378967285 +DIS,1989-02-03,6.093692779541016 +DIS,1989-02-06,6.021759986877441 +DIS,1989-02-07,6.206728935241699 +DIS,1989-02-08,6.165625095367432 +DIS,1989-02-09,6.155348777770996 +DIS,1989-02-10,6.032035827636719 +DIS,1989-02-13,6.093692779541016 +DIS,1989-02-14,6.1142449378967285 +DIS,1989-02-15,6.093692779541016 +DIS,1989-02-16,6.145072937011719 +DIS,1989-02-17,6.175900936126709 +DIS,1989-02-21,6.186176776885986 +DIS,1989-02-22,6.083416938781738 +DIS,1989-02-23,6.083416938781738 +DIS,1989-02-24,5.980656147003174 +DIS,1989-02-27,6.021759986877441 +DIS,1989-02-28,6.083416938781738 +DIS,1989-03-01,6.1142449378967285 +DIS,1989-03-02,6.165625095367432 +DIS,1989-03-03,6.278660774230957 +DIS,1989-03-06,6.38142204284668 +DIS,1989-03-07,6.330041885375977 +DIS,1989-03-08,6.258109092712402 +DIS,1989-03-09,6.227281093597412 +DIS,1989-03-10,6.278660774230957 +DIS,1989-03-13,6.309490203857422 +DIS,1989-03-14,6.278660774230957 +DIS,1989-03-15,6.3505940437316895 +DIS,1989-03-16,6.4533538818359375 +DIS,1989-03-17,6.340318202972412 +DIS,1989-03-20,6.206728935241699 +DIS,1989-03-21,6.258109092712402 +DIS,1989-03-22,6.299213886260986 +DIS,1989-03-23,6.2375569343566895 +DIS,1989-03-27,6.247832775115967 +DIS,1989-03-28,6.247832775115967 +DIS,1989-03-29,6.340318202972412 +DIS,1989-03-30,6.391697883605957 +DIS,1989-03-31,6.4533538818359375 +DIS,1989-04-03,6.576666831970215 +DIS,1989-04-04,6.576666831970215 +DIS,1989-04-05,6.504734039306641 +DIS,1989-04-06,6.44307804107666 +DIS,1989-04-07,6.535562992095947 +DIS,1989-04-10,6.5663909912109375 +DIS,1989-04-11,6.5663909912109375 +DIS,1989-04-12,6.5663909912109375 +DIS,1989-04-13,6.47390604019165 +DIS,1989-04-14,6.617771148681641 +DIS,1989-04-17,6.710255146026611 +DIS,1989-04-18,6.771911144256592 +DIS,1989-04-19,6.936327934265137 +DIS,1989-04-20,6.946603775024414 +DIS,1989-04-21,6.98770809173584 +DIS,1989-04-24,6.946603775024414 +DIS,1989-04-25,6.884947776794434 +DIS,1989-04-26,6.936327934265137 +DIS,1989-04-27,7.01853609085083 +DIS,1989-04-28,6.997983932495117 +DIS,1989-05-01,7.049365043640137 +DIS,1989-05-02,7.01853609085083 +DIS,1989-05-03,7.039089202880859 +DIS,1989-05-04,7.0082597732543945 +DIS,1989-05-05,6.997983932495117 +DIS,1989-05-08,6.936327934265137 +DIS,1989-05-09,6.98770809173584 +DIS,1989-05-10,7.06991720199585 +DIS,1989-05-11,7.172677040100098 +DIS,1989-05-12,7.5734429359436035 +DIS,1989-05-15,7.737858772277832 +DIS,1989-05-16,7.614546775817871 +DIS,1989-05-17,7.645374774932861 +DIS,1989-05-18,7.655651092529297 +DIS,1989-05-19,7.6967549324035645 +DIS,1989-05-22,7.830344200134277 +DIS,1989-05-23,7.737858772277832 +DIS,1989-05-24,7.645374774932861 +DIS,1989-05-25,7.707030773162842 +DIS,1989-05-26,7.727582931518555 +DIS,1989-05-30,7.593995094299316 +DIS,1989-05-31,7.645374774932861 +DIS,1989-06-01,7.655651092529297 +DIS,1989-06-02,7.758410930633545 +DIS,1989-06-05,7.727582931518555 +DIS,1989-06-06,7.665926933288574 +DIS,1989-06-07,7.748135089874268 +DIS,1989-06-08,7.748135089874268 +DIS,1989-06-09,7.727582931518555 +DIS,1989-06-12,7.676202774047852 +DIS,1989-06-13,7.552890777587891 +DIS,1989-06-14,7.563167095184326 +DIS,1989-06-15,7.511785984039307 +DIS,1989-06-16,7.429577827453613 +DIS,1989-06-19,7.470682144165039 +DIS,1989-06-20,7.542614936828613 +DIS,1989-06-21,7.645374774932861 +DIS,1989-06-22,7.717307090759277 +DIS,1989-06-23,7.820067882537842 +DIS,1989-06-26,7.850895881652832 +DIS,1989-06-27,8.076969146728516 +DIS,1989-06-28,7.994760036468506 +DIS,1989-06-29,7.789239883422852 +DIS,1989-06-30,7.778964042663574 +DIS,1989-07-03,7.717307090759277 +DIS,1989-07-05,7.8097920417785645 +DIS,1989-07-06,7.963932037353516 +DIS,1989-07-07,8.015313148498535 +DIS,1989-07-10,8.046140670776367 +DIS,1989-07-11,8.107796669006348 +DIS,1989-07-12,8.128349304199219 +DIS,1989-07-13,8.200281143188477 +DIS,1989-07-14,8.220832824707031 +DIS,1989-07-17,8.42635440826416 +DIS,1989-07-18,8.374974250793457 +DIS,1989-07-19,8.385250091552734 +DIS,1989-07-20,8.323594093322754 +DIS,1989-07-21,8.354421615600586 +DIS,1989-07-24,8.354421615600586 +DIS,1989-07-25,8.58049488067627 +DIS,1989-07-26,9.022364616394043 +DIS,1989-07-27,8.940155982971191 +DIS,1989-07-28,8.796292304992676 +DIS,1989-07-31,8.837395668029785 +DIS,1989-08-01,9.022364616394043 +DIS,1989-08-02,9.42313003540039 +DIS,1989-08-03,9.947208404541016 +DIS,1989-08-04,9.546442985534668 +DIS,1989-08-07,9.433405876159668 +DIS,1989-08-08,9.813619613647461 +DIS,1989-08-09,9.608098983764648 +DIS,1989-08-10,9.690306663513184 +DIS,1989-08-11,9.53616714477539 +DIS,1989-08-14,9.515615463256836 +DIS,1989-08-15,9.484786033630371 +DIS,1989-08-16,9.484786033630371 +DIS,1989-08-17,9.340922355651855 +DIS,1989-08-18,9.166229248046875 +DIS,1989-08-21,9.453957557678223 +DIS,1989-08-22,9.392301559448242 +DIS,1989-08-23,9.371749877929688 +DIS,1989-08-24,9.638927459716797 +DIS,1989-08-25,9.577271461486816 +DIS,1989-08-28,9.597823143005371 +DIS,1989-08-29,9.608098983764648 +DIS,1989-08-30,9.669754981994629 +DIS,1989-08-31,9.659479141235352 +DIS,1989-09-01,9.75196361541748 +DIS,1989-09-05,10.049968719482422 +DIS,1989-09-06,9.998588562011719 +DIS,1989-09-07,9.978035926818848 +DIS,1989-09-08,9.864999771118164 +DIS,1989-09-11,9.700583457946777 +DIS,1989-09-12,9.669754981994629 +DIS,1989-09-13,9.433405876159668 +DIS,1989-09-14,9.289542198181152 +DIS,1989-09-15,9.351198196411133 +DIS,1989-09-18,9.587547302246094 +DIS,1989-09-19,9.710859298706055 +DIS,1989-09-20,9.638927459716797 +DIS,1989-09-21,9.700583457946777 +DIS,1989-09-22,9.690306663513184 +DIS,1989-09-25,9.73141098022461 +DIS,1989-09-26,9.885552406311035 +DIS,1989-09-27,9.895828247070312 +DIS,1989-09-28,9.885552406311035 +DIS,1989-09-29,9.936931610107422 +DIS,1989-10-02,10.265766143798828 +DIS,1989-10-03,10.461009979248047 +DIS,1989-10-04,10.399353981018066 +DIS,1989-10-05,10.337697982788086 +DIS,1989-10-06,10.512391090393066 +DIS,1989-10-09,11.067296981811523 +DIS,1989-10-10,10.789843559265137 +DIS,1989-10-11,10.759016036987305 +DIS,1989-10-12,10.707634925842285 +DIS,1989-10-13,10.111624717712402 +DIS,1989-10-16,10.14245319366455 +DIS,1989-10-17,9.96776008605957 +DIS,1989-10-18,9.875275611877441 +DIS,1989-10-19,10.204109191894531 +DIS,1989-10-20,10.224660873413086 +DIS,1989-10-23,10.481562614440918 +DIS,1989-10-24,10.173280715942383 +DIS,1989-10-25,10.29659366607666 +DIS,1989-10-26,10.029417037963867 +DIS,1989-10-27,9.926655769348145 +DIS,1989-10-30,10.12190055847168 +DIS,1989-10-31,10.18355655670166 +DIS,1989-11-01,10.12190055847168 +DIS,1989-11-02,10.101348876953125 +DIS,1989-11-03,10.091073036193848 +DIS,1989-11-06,10.01914119720459 +DIS,1989-11-07,9.936931610107422 +DIS,1989-11-08,10.101348876953125 +DIS,1989-11-09,10.23493766784668 +DIS,1989-11-10,10.378802299499512 +DIS,1989-11-13,10.419905662536621 +DIS,1989-11-14,10.276041984558105 +DIS,1989-11-15,10.512391090393066 +DIS,1989-11-16,10.584322929382324 +DIS,1989-11-17,10.68708324432373 +DIS,1989-11-20,10.645978927612305 +DIS,1989-11-21,10.522666931152344 +DIS,1989-11-22,10.584322929382324 +DIS,1989-11-24,10.66653060913086 +DIS,1989-11-27,10.759016036987305 +DIS,1989-11-28,10.68708324432373 +DIS,1989-11-29,10.584322929382324 +DIS,1989-11-30,10.604874610900879 +DIS,1989-12-01,10.68708324432373 +DIS,1989-12-04,10.594598770141602 +DIS,1989-12-05,10.66653060913086 +DIS,1989-12-06,10.90287971496582 +DIS,1989-12-07,10.759016036987305 +DIS,1989-12-08,10.656254768371582 +DIS,1989-12-11,10.789843559265137 +DIS,1989-12-12,10.656254768371582 +DIS,1989-12-13,10.748740196228027 +DIS,1989-12-14,10.748740196228027 +DIS,1989-12-15,10.68708324432373 +DIS,1989-12-18,10.35824966430664 +DIS,1989-12-19,10.14245319366455 +DIS,1989-12-20,9.207332611083984 +DIS,1989-12-21,9.392301559448242 +DIS,1989-12-22,9.412854194641113 +DIS,1989-12-26,9.351198196411133 +DIS,1989-12-27,8.981260299682617 +DIS,1989-12-28,9.227885246276855 +DIS,1989-12-29,9.207332611083984 +DIS,1990-01-02,9.495062828063965 +DIS,1990-01-03,9.515615463256836 +DIS,1990-01-04,9.505338668823242 +DIS,1990-01-05,9.53616714477539 +DIS,1990-01-08,9.608098983764648 +DIS,1990-01-09,9.597823143005371 +DIS,1990-01-10,9.289542198181152 +DIS,1990-01-11,9.289542198181152 +DIS,1990-01-12,9.022364616394043 +DIS,1990-01-15,9.032641410827637 +DIS,1990-01-16,9.197056770324707 +DIS,1990-01-17,9.053193092346191 +DIS,1990-01-18,9.022364616394043 +DIS,1990-01-19,9.001812934875488 +DIS,1990-01-22,8.714082717895508 +DIS,1990-01-23,8.621599197387695 +DIS,1990-01-24,8.672979354858398 +DIS,1990-01-25,8.590770721435547 +DIS,1990-01-26,8.570219039916992 +DIS,1990-01-29,8.70380687713623 +DIS,1990-01-30,8.631875038146973 +DIS,1990-01-31,8.559943199157715 +DIS,1990-02-01,8.36469841003418 +DIS,1990-02-02,8.611323356628418 +DIS,1990-02-05,8.868224143981934 +DIS,1990-02-06,8.847672462463379 +DIS,1990-02-07,8.960707664489746 +DIS,1990-02-08,8.960707664489746 +DIS,1990-02-09,8.919604301452637 +DIS,1990-02-12,8.806568145751953 +DIS,1990-02-13,8.847672462463379 +DIS,1990-02-14,8.97098445892334 +DIS,1990-02-15,9.063468933105469 +DIS,1990-02-16,9.022364616394043 +DIS,1990-02-20,8.857948303222656 +DIS,1990-02-21,8.786016464233398 +DIS,1990-02-22,8.744911193847656 +DIS,1990-02-23,8.611323356628418 +DIS,1990-02-26,8.827119827270508 +DIS,1990-02-27,8.929880142211914 +DIS,1990-02-28,9.001812934875488 +DIS,1990-03-01,8.888775825500488 +DIS,1990-03-02,8.97098445892334 +DIS,1990-03-05,9.094297409057617 +DIS,1990-03-06,9.217609405517578 +DIS,1990-03-07,9.197056770324707 +DIS,1990-03-08,9.248437881469727 +DIS,1990-03-09,9.114849090576172 +DIS,1990-03-12,9.207332611083984 +DIS,1990-03-13,9.320369720458984 +DIS,1990-03-14,9.484786033630371 +DIS,1990-03-15,9.453957557678223 +DIS,1990-03-16,9.53616714477539 +DIS,1990-03-19,9.505338668823242 +DIS,1990-03-20,9.525891304016113 +DIS,1990-03-21,9.443681716918945 +DIS,1990-03-22,9.197056770324707 +DIS,1990-03-23,9.392301559448242 +DIS,1990-03-26,9.279266357421875 +DIS,1990-03-27,9.371749877929688 +DIS,1990-03-28,9.320369720458984 +DIS,1990-03-29,9.207332611083984 +DIS,1990-03-30,9.135400772094727 +DIS,1990-04-02,9.135400772094727 +DIS,1990-04-03,9.351198196411133 +DIS,1990-04-04,9.207332611083984 +DIS,1990-04-05,9.392301559448242 +DIS,1990-04-06,9.36147403717041 +DIS,1990-04-09,9.351198196411133 +DIS,1990-04-10,9.371749877929688 +DIS,1990-04-11,9.453957557678223 +DIS,1990-04-12,9.42313003540039 +DIS,1990-04-16,9.392301559448242 +DIS,1990-04-17,9.392301559448242 +DIS,1990-04-18,9.258713722229004 +DIS,1990-04-19,9.18678092956543 +DIS,1990-04-20,9.207332611083984 +DIS,1990-04-23,9.135400772094727 +DIS,1990-04-24,9.063468933105469 +DIS,1990-04-25,9.145676612854004 +DIS,1990-04-26,9.104573249816895 +DIS,1990-04-27,9.012088775634766 +DIS,1990-04-30,9.084020614624023 +DIS,1990-05-01,9.094297409057617 +DIS,1990-05-02,9.145676612854004 +DIS,1990-05-03,9.197056770324707 +DIS,1990-05-04,9.268989562988281 +DIS,1990-05-07,9.310093879699707 +DIS,1990-05-08,9.238161087036133 +DIS,1990-05-09,9.12512493133545 +DIS,1990-05-10,8.991536140441895 +DIS,1990-05-11,9.217609405517578 +DIS,1990-05-14,9.258713722229004 +DIS,1990-05-15,9.279266357421875 +DIS,1990-05-16,9.258713722229004 +DIS,1990-05-17,9.248437881469727 +DIS,1990-05-18,9.453957557678223 +DIS,1990-05-21,9.556718826293945 +DIS,1990-05-22,9.823896408081055 +DIS,1990-05-23,9.762240409851074 +DIS,1990-05-24,9.782792091369629 +DIS,1990-05-25,9.669754981994629 +DIS,1990-05-29,9.84444808959961 +DIS,1990-05-30,10.337697982788086 +DIS,1990-05-31,10.604874610900879 +DIS,1990-06-01,10.56377124786377 +DIS,1990-06-04,10.543218612670898 +DIS,1990-06-05,10.789843559265137 +DIS,1990-06-06,10.697359085083008 +DIS,1990-06-07,10.543218612670898 +DIS,1990-06-08,10.14245319366455 +DIS,1990-06-11,10.409629821777344 +DIS,1990-06-12,10.68708324432373 +DIS,1990-06-13,10.66653060913086 +DIS,1990-06-14,10.604874610900879 +DIS,1990-06-15,10.830947875976562 +DIS,1990-06-18,10.45073413848877 +DIS,1990-06-19,10.656254768371582 +DIS,1990-06-20,10.604874610900879 +DIS,1990-06-21,10.810396194458008 +DIS,1990-06-22,10.502115249633789 +DIS,1990-06-25,10.378802299499512 +DIS,1990-06-26,10.25549030303955 +DIS,1990-06-27,10.440458297729492 +DIS,1990-06-28,10.635703086853027 +DIS,1990-06-29,10.543218612670898 +DIS,1990-07-02,10.594598770141602 +DIS,1990-07-03,10.73846435546875 +DIS,1990-07-05,10.645978927612305 +DIS,1990-07-06,10.769291877746582 +DIS,1990-07-09,10.9645357131958 +DIS,1990-07-10,10.789843559265137 +DIS,1990-07-11,11.057021141052246 +DIS,1990-07-12,11.057021141052246 +DIS,1990-07-13,11.046745300292969 +DIS,1990-07-16,10.861776351928711 +DIS,1990-07-17,10.789843559265137 +DIS,1990-07-18,10.68708324432373 +DIS,1990-07-19,10.68708324432373 +DIS,1990-07-20,10.56377124786377 +DIS,1990-07-23,10.193833351135254 +DIS,1990-07-24,9.947208404541016 +DIS,1990-07-25,9.772516250610352 +DIS,1990-07-26,9.947208404541016 +DIS,1990-07-27,9.53616714477539 +DIS,1990-07-30,9.690306663513184 +DIS,1990-07-31,9.669754981994629 +DIS,1990-08-01,9.566994667053223 +DIS,1990-08-02,9.18678092956543 +DIS,1990-08-03,9.001812934875488 +DIS,1990-08-06,8.416077613830566 +DIS,1990-08-07,8.498286247253418 +DIS,1990-08-08,8.878499984741211 +DIS,1990-08-09,9.022364616394043 +DIS,1990-08-10,8.775739669799805 +DIS,1990-08-13,8.960707664489746 +DIS,1990-08-14,8.847672462463379 +DIS,1990-08-15,8.929880142211914 +DIS,1990-08-16,8.611323356628418 +DIS,1990-08-17,8.436630249023438 +DIS,1990-08-20,8.385250091552734 +DIS,1990-08-21,8.231108665466309 +DIS,1990-08-22,8.066693305969238 +DIS,1990-08-23,7.820067882537842 +DIS,1990-08-24,8.046140670776367 +DIS,1990-08-27,8.477733612060547 +DIS,1990-08-28,8.498286247253418 +DIS,1990-08-29,8.539390563964844 +DIS,1990-08-30,8.405801773071289 +DIS,1990-08-31,8.416077613830566 +DIS,1990-09-04,8.36469841003418 +DIS,1990-09-05,8.416077613830566 +DIS,1990-09-06,8.3030424118042 +DIS,1990-09-07,8.374974250793457 +DIS,1990-09-10,8.200281143188477 +DIS,1990-09-11,8.1900053024292 +DIS,1990-09-12,8.148900985717773 +DIS,1990-09-13,7.9125518798828125 +DIS,1990-09-14,7.778964042663574 +DIS,1990-09-17,7.789239883422852 +DIS,1990-09-18,7.737858772277832 +DIS,1990-09-19,7.429577827453613 +DIS,1990-09-20,7.306265830993652 +DIS,1990-09-21,7.367921829223633 +DIS,1990-09-24,7.275437831878662 +DIS,1990-09-25,7.409026145935059 +DIS,1990-09-26,7.439854145050049 +DIS,1990-09-27,7.337093830108643 +DIS,1990-09-28,7.450129985809326 +DIS,1990-10-01,7.9125518798828125 +DIS,1990-10-02,7.850895881652832 +DIS,1990-10-03,7.737858772277832 +DIS,1990-10-04,7.707030773162842 +DIS,1990-10-05,7.686479091644287 +DIS,1990-10-08,7.737858772277832 +DIS,1990-10-09,7.511785984039307 +DIS,1990-10-10,7.511785984039307 +DIS,1990-10-11,7.450129985809326 +DIS,1990-10-12,7.419301986694336 +DIS,1990-10-15,7.3576459884643555 +DIS,1990-10-16,7.234333038330078 +DIS,1990-10-17,7.182952880859375 +DIS,1990-10-18,7.563167095184326 +DIS,1990-10-19,7.676202774047852 +DIS,1990-10-22,7.881723880767822 +DIS,1990-10-23,7.933104038238525 +DIS,1990-10-24,7.871448040008545 +DIS,1990-10-25,7.861172199249268 +DIS,1990-10-26,7.645374774932861 +DIS,1990-10-29,7.470682144165039 +DIS,1990-10-30,7.511785984039307 +DIS,1990-10-31,7.480957984924316 +DIS,1990-11-01,7.563167095184326 +DIS,1990-11-02,7.820067882537842 +DIS,1990-11-05,7.850895881652832 +DIS,1990-11-06,7.593995094299316 +DIS,1990-11-07,7.480957984924316 +DIS,1990-11-08,7.491233825683594 +DIS,1990-11-09,7.593995094299316 +DIS,1990-11-12,7.727582931518555 +DIS,1990-11-13,7.799516201019287 +DIS,1990-11-14,7.799516201019287 +DIS,1990-11-15,7.758410930633545 +DIS,1990-11-16,7.820067882537842 +DIS,1990-11-19,8.15917682647705 +DIS,1990-11-20,8.03586483001709 +DIS,1990-11-21,7.840620040893555 +DIS,1990-11-23,7.871448040008545 +DIS,1990-11-26,8.03586483001709 +DIS,1990-11-27,8.15917682647705 +DIS,1990-11-28,8.005036354064941 +DIS,1990-11-29,7.953656196594238 +DIS,1990-11-30,8.1900053024292 +DIS,1990-12-03,8.313318252563477 +DIS,1990-12-04,8.405801773071289 +DIS,1990-12-05,8.714082717895508 +DIS,1990-12-06,8.672979354858398 +DIS,1990-12-07,8.58049488067627 +DIS,1990-12-10,8.477733612060547 +DIS,1990-12-11,8.3030424118042 +DIS,1990-12-12,8.508563041687012 +DIS,1990-12-13,8.621599197387695 +DIS,1990-12-14,8.46745777130127 +DIS,1990-12-17,8.354421615600586 +DIS,1990-12-18,8.498286247253418 +DIS,1990-12-19,8.282489776611328 +DIS,1990-12-20,8.25166130065918 +DIS,1990-12-21,8.3030424118042 +DIS,1990-12-24,8.261938095092773 +DIS,1990-12-26,8.344145774841309 +DIS,1990-12-27,8.333869934082031 +DIS,1990-12-28,8.395525932312012 +DIS,1990-12-31,8.344145774841309 +DIS,1991-01-02,8.3030424118042 +DIS,1991-01-03,8.261938095092773 +DIS,1991-01-04,8.231108665466309 +DIS,1991-01-07,8.005036354064941 +DIS,1991-01-08,7.830344200134277 +DIS,1991-01-09,7.768688201904297 +DIS,1991-01-10,7.871448040008545 +DIS,1991-01-11,7.850895881652832 +DIS,1991-01-14,7.789239883422852 +DIS,1991-01-15,7.727582931518555 +DIS,1991-01-16,7.902276039123535 +DIS,1991-01-17,8.36469841003418 +DIS,1991-01-18,8.477733612060547 +DIS,1991-01-21,8.385250091552734 +DIS,1991-01-22,8.179729461669922 +DIS,1991-01-23,8.313318252563477 +DIS,1991-01-24,8.179729461669922 +DIS,1991-01-25,8.36469841003418 +DIS,1991-01-28,8.395525932312012 +DIS,1991-01-29,8.446906089782715 +DIS,1991-01-30,8.888775825500488 +DIS,1991-01-31,8.899051666259766 +DIS,1991-02-01,9.12512493133545 +DIS,1991-02-04,9.566994667053223 +DIS,1991-02-05,9.823896408081055 +DIS,1991-02-06,9.741687774658203 +DIS,1991-02-07,9.628650665283203 +DIS,1991-02-08,9.505338668823242 +DIS,1991-02-11,9.700583457946777 +DIS,1991-02-12,9.84444808959961 +DIS,1991-02-13,9.998588562011719 +DIS,1991-02-14,9.700583457946777 +DIS,1991-02-15,9.690306663513184 +DIS,1991-02-19,9.75196361541748 +DIS,1991-02-20,9.638927459716797 +DIS,1991-02-21,9.762240409851074 +DIS,1991-02-22,9.988312721252441 +DIS,1991-02-25,10.152729034423828 +DIS,1991-02-26,9.978035926818848 +DIS,1991-02-27,10.193833351135254 +DIS,1991-02-28,10.14245319366455 +DIS,1991-03-01,10.18355655670166 +DIS,1991-03-04,10.029417037963867 +DIS,1991-03-05,10.276041984558105 +DIS,1991-03-06,10.409629821777344 +DIS,1991-03-07,10.440458297729492 +DIS,1991-03-08,10.471285820007324 +DIS,1991-03-11,10.35824966430664 +DIS,1991-03-12,10.173280715942383 +DIS,1991-03-13,10.286317825317383 +DIS,1991-03-14,10.173280715942383 +DIS,1991-03-15,10.132177352905273 +DIS,1991-03-18,10.132177352905273 +DIS,1991-03-19,9.957484245300293 +DIS,1991-03-20,10.01914119720459 +DIS,1991-03-21,9.710859298706055 +DIS,1991-03-22,9.782792091369629 +DIS,1991-03-25,9.495062828063965 +DIS,1991-03-26,9.803343772888184 +DIS,1991-03-27,9.803343772888184 +DIS,1991-03-28,9.782792091369629 +DIS,1991-04-01,9.649203300476074 +DIS,1991-04-02,9.875275611877441 +DIS,1991-04-03,9.885552406311035 +DIS,1991-04-04,9.926655769348145 +DIS,1991-04-05,9.834172248840332 +DIS,1991-04-08,9.762240409851074 +DIS,1991-04-09,9.638927459716797 +DIS,1991-04-10,9.53616714477539 +DIS,1991-04-11,9.453957557678223 +DIS,1991-04-12,9.495062828063965 +DIS,1991-04-15,9.566994667053223 +DIS,1991-04-16,9.916379928588867 +DIS,1991-04-17,9.947208404541016 +DIS,1991-04-18,9.84444808959961 +DIS,1991-04-19,9.638927459716797 +DIS,1991-04-22,9.618374824523926 +DIS,1991-04-23,9.782792091369629 +DIS,1991-04-24,9.700583457946777 +DIS,1991-04-25,9.464234352111816 +DIS,1991-04-26,9.453957557678223 +DIS,1991-04-29,9.443681716918945 +DIS,1991-04-30,9.464234352111816 +DIS,1991-05-01,9.669754981994629 +DIS,1991-05-02,9.690306663513184 +DIS,1991-05-03,9.916379928588867 +DIS,1991-05-06,10.049968719482422 +DIS,1991-05-07,9.854723930358887 +DIS,1991-05-08,9.84444808959961 +DIS,1991-05-09,10.132177352905273 +DIS,1991-05-10,9.936931610107422 +DIS,1991-05-13,9.988312721252441 +DIS,1991-05-14,9.895828247070312 +DIS,1991-05-15,9.73141098022461 +DIS,1991-05-16,9.84444808959961 +DIS,1991-05-17,9.854723930358887 +DIS,1991-05-20,9.916379928588867 +DIS,1991-05-21,9.916379928588867 +DIS,1991-05-22,9.885552406311035 +DIS,1991-05-23,9.90610408782959 +DIS,1991-05-24,9.916379928588867 +DIS,1991-05-28,9.936931610107422 +DIS,1991-05-29,9.762240409851074 +DIS,1991-05-30,9.597823143005371 +DIS,1991-05-31,9.53616714477539 +DIS,1991-06-03,9.700583457946777 +DIS,1991-06-04,9.659479141235352 +DIS,1991-06-05,9.680030822753906 +DIS,1991-06-06,9.453957557678223 +DIS,1991-06-07,9.505338668823242 +DIS,1991-06-10,9.587547302246094 +DIS,1991-06-11,9.577271461486816 +DIS,1991-06-12,9.525891304016113 +DIS,1991-06-13,9.525891304016113 +DIS,1991-06-14,9.587547302246094 +DIS,1991-06-17,9.515615463256836 +DIS,1991-06-18,9.474510192871094 +DIS,1991-06-19,9.330645561218262 +DIS,1991-06-20,9.310093879699707 +DIS,1991-06-21,9.310093879699707 +DIS,1991-06-24,9.227885246276855 +DIS,1991-06-25,9.279266357421875 +DIS,1991-06-26,9.197056770324707 +DIS,1991-06-27,9.104573249816895 +DIS,1991-06-28,9.166229248046875 +DIS,1991-07-01,9.351198196411133 +DIS,1991-07-02,9.772516250610352 +DIS,1991-07-03,9.73141098022461 +DIS,1991-07-05,9.741687774658203 +DIS,1991-07-08,9.813619613647461 +DIS,1991-07-09,9.834172248840332 +DIS,1991-07-10,9.854723930358887 +DIS,1991-07-11,9.96776008605957 +DIS,1991-07-12,10.049968719482422 +DIS,1991-07-15,10.039692878723145 +DIS,1991-07-16,9.978035926818848 +DIS,1991-07-17,9.875275611877441 +DIS,1991-07-18,10.008865356445312 +DIS,1991-07-19,10.008865356445312 +DIS,1991-07-22,10.029417037963867 +DIS,1991-07-23,9.978035926818848 +DIS,1991-07-24,9.813619613647461 +DIS,1991-07-25,9.690306663513184 +DIS,1991-07-26,9.638927459716797 +DIS,1991-07-29,9.659479141235352 +DIS,1991-07-30,9.854723930358887 +DIS,1991-07-31,9.926655769348145 +DIS,1991-08-01,9.957484245300293 +DIS,1991-08-02,9.926655769348145 +DIS,1991-08-05,9.84444808959961 +DIS,1991-08-06,9.957484245300293 +DIS,1991-08-07,9.834172248840332 +DIS,1991-08-08,9.854723930358887 +DIS,1991-08-09,9.834172248840332 +DIS,1991-08-12,9.90610408782959 +DIS,1991-08-13,9.936931610107422 +DIS,1991-08-14,10.049968719482422 +DIS,1991-08-15,9.84444808959961 +DIS,1991-08-16,9.608098983764648 +DIS,1991-08-19,9.330645561218262 +DIS,1991-08-20,9.279266357421875 +DIS,1991-08-21,9.618374824523926 +DIS,1991-08-22,9.556718826293945 +DIS,1991-08-23,9.690306663513184 +DIS,1991-08-26,9.782792091369629 +DIS,1991-08-27,9.73141098022461 +DIS,1991-08-28,9.793067932128906 +DIS,1991-08-29,9.73141098022461 +DIS,1991-08-30,9.762240409851074 +DIS,1991-09-03,9.597823143005371 +DIS,1991-09-04,9.453957557678223 +DIS,1991-09-05,9.484786033630371 +DIS,1991-09-06,9.464234352111816 +DIS,1991-09-09,9.495062828063965 +DIS,1991-09-10,9.36147403717041 +DIS,1991-09-11,9.29981803894043 +DIS,1991-09-12,9.289542198181152 +DIS,1991-09-13,9.227885246276855 +DIS,1991-09-16,9.340922355651855 +DIS,1991-09-17,9.371749877929688 +DIS,1991-09-18,9.248437881469727 +DIS,1991-09-19,9.114849090576172 +DIS,1991-09-20,9.104573249816895 +DIS,1991-09-23,9.227885246276855 +DIS,1991-09-24,9.392301559448242 +DIS,1991-09-25,9.330645561218262 +DIS,1991-09-26,9.402578353881836 +DIS,1991-09-27,9.371749877929688 +DIS,1991-09-30,9.371749877929688 +DIS,1991-10-01,9.248437881469727 +DIS,1991-10-02,9.258713722229004 +DIS,1991-10-03,9.248437881469727 +DIS,1991-10-04,9.29981803894043 +DIS,1991-10-07,9.258713722229004 +DIS,1991-10-08,9.340922355651855 +DIS,1991-10-09,9.238161087036133 +DIS,1991-10-10,9.340922355651855 +DIS,1991-10-11,9.474510192871094 +DIS,1991-10-14,9.495062828063965 +DIS,1991-10-15,9.453957557678223 +DIS,1991-10-16,9.659479141235352 +DIS,1991-10-17,9.597823143005371 +DIS,1991-10-18,9.793067932128906 +DIS,1991-10-21,9.721135139465332 +DIS,1991-10-22,9.803343772888184 +DIS,1991-10-23,9.854723930358887 +DIS,1991-10-24,9.741687774658203 +DIS,1991-10-25,9.669754981994629 +DIS,1991-10-28,9.75196361541748 +DIS,1991-10-29,9.926655769348145 +DIS,1991-10-30,9.84444808959961 +DIS,1991-10-31,9.762240409851074 +DIS,1991-11-01,9.895828247070312 +DIS,1991-11-04,9.73141098022461 +DIS,1991-11-05,9.351198196411133 +DIS,1991-11-06,9.289542198181152 +DIS,1991-11-07,9.42313003540039 +DIS,1991-11-08,9.443681716918945 +DIS,1991-11-11,9.42313003540039 +DIS,1991-11-12,9.279266357421875 +DIS,1991-11-13,9.073744773864746 +DIS,1991-11-14,9.197056770324707 +DIS,1991-11-15,8.960707664489746 +DIS,1991-11-18,8.960707664489746 +DIS,1991-11-19,8.765463829040527 +DIS,1991-11-20,8.827119827270508 +DIS,1991-11-21,8.786016464233398 +DIS,1991-11-22,8.70380687713623 +DIS,1991-11-25,8.683255195617676 +DIS,1991-11-26,8.631875038146973 +DIS,1991-11-27,8.611323356628418 +DIS,1991-11-29,8.611323356628418 +DIS,1991-12-02,8.806568145751953 +DIS,1991-12-03,8.796292304992676 +DIS,1991-12-04,8.744911193847656 +DIS,1991-12-05,8.693531036376953 +DIS,1991-12-06,8.672979354858398 +DIS,1991-12-09,8.64215087890625 +DIS,1991-12-10,8.601046562194824 +DIS,1991-12-11,8.58049488067627 +DIS,1991-12-12,8.744911193847656 +DIS,1991-12-13,8.899051666259766 +DIS,1991-12-16,8.97098445892334 +DIS,1991-12-17,8.878499984741211 +DIS,1991-12-18,9.001812934875488 +DIS,1991-12-19,8.929880142211914 +DIS,1991-12-20,8.714082717895508 +DIS,1991-12-23,9.022364616394043 +DIS,1991-12-24,9.135400772094727 +DIS,1991-12-26,9.084020614624023 +DIS,1991-12-27,9.310093879699707 +DIS,1991-12-30,9.443681716918945 +DIS,1991-12-31,9.412854194641113 +DIS,1992-01-02,9.525891304016113 +DIS,1992-01-03,9.782792091369629 +DIS,1992-01-06,9.854723930358887 +DIS,1992-01-07,9.864999771118164 +DIS,1992-01-08,10.070521354675293 +DIS,1992-01-09,10.522666931152344 +DIS,1992-01-10,10.481562614440918 +DIS,1992-01-13,10.419905662536621 +DIS,1992-01-14,10.748740196228027 +DIS,1992-01-15,10.954259872436523 +DIS,1992-01-16,10.84122371673584 +DIS,1992-01-17,10.882328033447266 +DIS,1992-01-20,10.810396194458008 +DIS,1992-01-21,10.604874610900879 +DIS,1992-01-22,10.830947875976562 +DIS,1992-01-23,10.73846435546875 +DIS,1992-01-24,10.943984031677246 +DIS,1992-01-27,10.892603874206543 +DIS,1992-01-28,11.632478713989258 +DIS,1992-01-29,11.40640640258789 +DIS,1992-01-30,11.40640640258789 +DIS,1992-01-31,11.22143840789795 +DIS,1992-02-03,11.49889087677002 +DIS,1992-02-04,11.653031349182129 +DIS,1992-02-05,11.704410552978516 +DIS,1992-02-06,11.550271034240723 +DIS,1992-02-07,11.478339195251465 +DIS,1992-02-10,11.817447662353516 +DIS,1992-02-11,11.95103645324707 +DIS,1992-02-12,11.868827819824219 +DIS,1992-02-13,11.632478713989258 +DIS,1992-02-14,11.755791664123535 +DIS,1992-02-18,12.0435209274292 +DIS,1992-02-19,11.971589088439941 +DIS,1992-02-20,12.475114822387695 +DIS,1992-02-21,12.567599296569824 +DIS,1992-02-24,12.690911293029785 +DIS,1992-02-25,12.588150978088379 +DIS,1992-02-26,12.803948402404785 +DIS,1992-02-27,12.670358657836914 +DIS,1992-02-28,12.639531135559082 +DIS,1992-03-02,12.701188087463379 +DIS,1992-03-03,12.732015609741211 +DIS,1992-03-04,12.76284408569336 +DIS,1992-03-05,12.773119926452637 +DIS,1992-03-06,12.76284408569336 +DIS,1992-03-09,12.464838981628418 +DIS,1992-03-10,12.464838981628418 +DIS,1992-03-11,12.21821403503418 +DIS,1992-03-12,12.10517692565918 +DIS,1992-03-13,12.249041557312012 +DIS,1992-03-16,12.331250190734863 +DIS,1992-03-17,12.392906188964844 +DIS,1992-03-18,12.444286346435547 +DIS,1992-03-19,12.45456314086914 +DIS,1992-03-20,12.320974349975586 +DIS,1992-03-23,12.320974349975586 +DIS,1992-03-24,12.156557083129883 +DIS,1992-03-25,12.290145874023438 +DIS,1992-03-26,12.16683292388916 +DIS,1992-03-27,12.146281242370605 +DIS,1992-03-30,12.382630348205566 +DIS,1992-03-31,12.464838981628418 +DIS,1992-04-01,12.670358657836914 +DIS,1992-04-02,12.865604400634766 +DIS,1992-04-03,13.019744873046875 +DIS,1992-04-06,13.071125030517578 +DIS,1992-04-07,12.690911293029785 +DIS,1992-04-08,12.300421714782715 +DIS,1992-04-09,12.434009552001953 +DIS,1992-04-10,12.557323455810547 +DIS,1992-04-13,12.526494979858398 +DIS,1992-04-14,12.290145874023438 +DIS,1992-04-15,12.331250190734863 +DIS,1992-04-16,12.495667457580566 +DIS,1992-04-20,12.423733711242676 +DIS,1992-04-21,12.464838981628418 +DIS,1992-04-22,12.608702659606934 +DIS,1992-04-23,12.547046661376953 +DIS,1992-04-24,12.434009552001953 +DIS,1992-04-27,12.269594192504883 +DIS,1992-04-28,12.10517692565918 +DIS,1992-04-29,12.207938194274902 +DIS,1992-04-30,11.981864929199219 +DIS,1992-05-01,12.002416610717773 +DIS,1992-05-04,12.156557083129883 +DIS,1992-05-05,12.177108764648438 +DIS,1992-05-06,12.351801872253418 +DIS,1992-05-07,12.331250190734863 +DIS,1992-05-08,12.351801872253418 +DIS,1992-05-11,12.331250190734863 +DIS,1992-05-12,12.197661399841309 +DIS,1992-05-13,12.495667457580566 +DIS,1992-05-14,12.362077713012695 +DIS,1992-05-15,12.567599296569824 +DIS,1992-05-18,13.030020713806152 +DIS,1992-05-19,13.441062927246094 +DIS,1992-05-20,12.947813034057617 +DIS,1992-05-21,12.660082817077637 +DIS,1992-05-22,12.45456314086914 +DIS,1992-05-26,12.290145874023438 +DIS,1992-05-27,12.290145874023438 +DIS,1992-05-28,12.577875137329102 +DIS,1992-05-29,12.495667457580566 +DIS,1992-06-01,12.701188087463379 +DIS,1992-06-02,12.82450008392334 +DIS,1992-06-03,12.865604400634766 +DIS,1992-06-04,12.249041557312012 +DIS,1992-06-05,12.002416610717773 +DIS,1992-06-08,12.207938194274902 +DIS,1992-06-09,12.0435209274292 +DIS,1992-06-10,11.879103660583496 +DIS,1992-06-11,12.084625244140625 +DIS,1992-06-12,12.0435209274292 +DIS,1992-06-15,12.125728607177734 +DIS,1992-06-16,12.002416610717773 +DIS,1992-06-17,11.879103660583496 +DIS,1992-06-18,11.838000297546387 +DIS,1992-06-19,12.002416610717773 +DIS,1992-06-22,11.920207977294922 +DIS,1992-06-23,11.550271034240723 +DIS,1992-06-24,11.509166717529297 +DIS,1992-06-25,11.838000297546387 +DIS,1992-06-26,11.673583030700684 +DIS,1992-06-29,11.755791664123535 +DIS,1992-06-30,11.879103660583496 +DIS,1992-07-01,12.084625244140625 +DIS,1992-07-02,11.879103660583496 +DIS,1992-07-06,11.509166717529297 +DIS,1992-07-07,11.38585376739502 +DIS,1992-07-08,11.34475040435791 +DIS,1992-07-09,11.262541770935059 +DIS,1992-07-10,11.34475040435791 +DIS,1992-07-13,11.22143840789795 +DIS,1992-07-14,11.796895980834961 +DIS,1992-07-15,12.0435209274292 +DIS,1992-07-16,11.961313247680664 +DIS,1992-07-17,11.796895980834961 +DIS,1992-07-20,11.755791664123535 +DIS,1992-07-21,11.838000297546387 +DIS,1992-07-22,11.755791664123535 +DIS,1992-07-23,11.673583030700684 +DIS,1992-07-24,11.714688301086426 +DIS,1992-07-27,11.755791664123535 +DIS,1992-07-28,11.673583030700684 +DIS,1992-07-29,11.879103660583496 +DIS,1992-07-30,11.961313247680664 +DIS,1992-07-31,11.838000297546387 +DIS,1992-08-03,11.838000297546387 +DIS,1992-08-04,11.673583030700684 +DIS,1992-08-05,11.591375350952148 +DIS,1992-08-06,11.591375350952148 +DIS,1992-08-07,11.755791664123535 +DIS,1992-08-10,11.673583030700684 +DIS,1992-08-11,11.755791664123535 +DIS,1992-08-12,11.838000297546387 +DIS,1992-08-13,11.961313247680664 +DIS,1992-08-14,11.920207977294922 +DIS,1992-08-17,11.920207977294922 +DIS,1992-08-18,11.796895980834961 +DIS,1992-08-19,11.34475040435791 +DIS,1992-08-20,11.303646087646484 +DIS,1992-08-21,11.098125457763672 +DIS,1992-08-24,10.810396194458008 +DIS,1992-08-25,10.810396194458008 +DIS,1992-08-26,11.139228820800781 +DIS,1992-08-27,11.303646087646484 +DIS,1992-08-28,11.509166717529297 +DIS,1992-08-31,11.34475040435791 +DIS,1992-09-01,11.34475040435791 +DIS,1992-09-02,11.426958084106445 +DIS,1992-09-03,11.550271034240723 +DIS,1992-09-04,11.426958084106445 +DIS,1992-09-08,11.426958084106445 +DIS,1992-09-09,11.591375350952148 +DIS,1992-09-10,12.084625244140625 +DIS,1992-09-11,12.207938194274902 +DIS,1992-09-14,12.0435209274292 +DIS,1992-09-15,11.961313247680664 +DIS,1992-09-16,12.084625244140625 +DIS,1992-09-17,12.084625244140625 +DIS,1992-09-18,12.084625244140625 +DIS,1992-09-21,12.16683292388916 +DIS,1992-09-22,12.084625244140625 +DIS,1992-09-23,12.0435209274292 +DIS,1992-09-24,11.920207977294922 +DIS,1992-09-25,11.961313247680664 +DIS,1992-09-28,12.002416610717773 +DIS,1992-09-29,12.002416610717773 +DIS,1992-09-30,11.920207977294922 +DIS,1992-10-01,11.673583030700684 +DIS,1992-10-02,11.468063354492188 +DIS,1992-10-05,11.468063354492188 +DIS,1992-10-06,11.34475040435791 +DIS,1992-10-07,11.262541770935059 +DIS,1992-10-08,11.550271034240723 +DIS,1992-10-09,11.262541770935059 +DIS,1992-10-12,11.632478713989258 +DIS,1992-10-13,11.879103660583496 +DIS,1992-10-14,11.673583030700684 +DIS,1992-10-15,11.714688301086426 +DIS,1992-10-16,11.838000297546387 +DIS,1992-10-19,11.920207977294922 +DIS,1992-10-20,11.838000297546387 +DIS,1992-10-21,11.920207977294922 +DIS,1992-10-22,12.084625244140625 +DIS,1992-10-23,12.660082817077637 +DIS,1992-10-26,12.82450008392334 +DIS,1992-10-27,13.071125030517578 +DIS,1992-10-28,13.235542297363281 +DIS,1992-10-29,13.030020713806152 +DIS,1992-10-30,12.947813034057617 +DIS,1992-11-02,13.153332710266113 +DIS,1992-11-03,13.030020713806152 +DIS,1992-11-04,13.153332710266113 +DIS,1992-11-05,13.153332710266113 +DIS,1992-11-06,13.194437980651855 +DIS,1992-11-09,13.441062927246094 +DIS,1992-11-10,13.728792190551758 +DIS,1992-11-11,13.687687873840332 +DIS,1992-11-12,13.523270606994629 +DIS,1992-11-13,13.399957656860352 +DIS,1992-11-16,13.235542297363281 +DIS,1992-11-17,13.399957656860352 +DIS,1992-11-18,13.235542297363281 +DIS,1992-11-19,13.441062927246094 +DIS,1992-11-20,13.64658260345459 +DIS,1992-11-23,13.48216724395752 +DIS,1992-11-24,13.728792190551758 +DIS,1992-11-25,13.48216724395752 +DIS,1992-11-27,13.523270606994629 +DIS,1992-11-30,13.872655868530273 +DIS,1992-12-01,13.27664566040039 +DIS,1992-12-02,13.27664566040039 +DIS,1992-12-03,13.194437980651855 +DIS,1992-12-04,13.399957656860352 +DIS,1992-12-07,13.523270606994629 +DIS,1992-12-08,13.60547924041748 +DIS,1992-12-09,13.441062927246094 +DIS,1992-12-10,13.317749977111816 +DIS,1992-12-11,13.153332710266113 +DIS,1992-12-14,13.317749977111816 +DIS,1992-12-15,13.27664566040039 +DIS,1992-12-16,13.235542297363281 +DIS,1992-12-17,13.564374923706055 +DIS,1992-12-18,13.893207550048828 +DIS,1992-12-21,13.893207550048828 +DIS,1992-12-22,13.93431282043457 +DIS,1992-12-23,13.893207550048828 +DIS,1992-12-24,14.139833450317383 +DIS,1992-12-28,14.550874710083008 +DIS,1992-12-29,14.509771347045898 +DIS,1992-12-30,14.30424976348877 +DIS,1992-12-31,14.139833450317383 +DIS,1993-01-04,14.057624816894531 +DIS,1993-01-05,14.139833450317383 +DIS,1993-01-06,14.468667030334473 +DIS,1993-01-07,14.180937767028809 +DIS,1993-01-08,14.180937767028809 +DIS,1993-01-11,13.975417137145996 +DIS,1993-01-12,13.93431282043457 +DIS,1993-01-13,14.222042083740234 +DIS,1993-01-14,14.63308334350586 +DIS,1993-01-15,14.756396293640137 +DIS,1993-01-18,14.674187660217285 +DIS,1993-01-19,14.591979026794434 +DIS,1993-01-20,14.63308334350586 +DIS,1993-01-21,14.797499656677246 +DIS,1993-01-22,14.550874710083008 +DIS,1993-01-25,14.26314640045166 +DIS,1993-01-26,15.167437553405762 +DIS,1993-01-27,14.96191692352295 +DIS,1993-01-28,15.126333236694336 +DIS,1993-01-29,15.003021240234375 +DIS,1993-02-01,15.003021240234375 +DIS,1993-02-02,15.331853866577148 +DIS,1993-02-03,15.660688400268555 +DIS,1993-02-04,15.619583129882812 +DIS,1993-02-05,15.578478813171387 +DIS,1993-02-08,15.578478813171387 +DIS,1993-02-09,15.249646186828613 +DIS,1993-02-10,15.372958183288574 +DIS,1993-02-11,15.455166816711426 +DIS,1993-02-12,15.455166816711426 +DIS,1993-02-16,14.756396293640137 +DIS,1993-02-17,14.797499656677246 +DIS,1993-02-18,14.920812606811523 +DIS,1993-02-19,14.797499656677246 +DIS,1993-02-22,15.003021240234375 +DIS,1993-02-23,14.222042083740234 +DIS,1993-02-24,14.63308334350586 +DIS,1993-02-25,14.756396293640137 +DIS,1993-02-26,14.591979026794434 +DIS,1993-03-01,14.386458396911621 +DIS,1993-03-02,14.509771347045898 +DIS,1993-03-03,14.674187660217285 +DIS,1993-03-04,14.756396293640137 +DIS,1993-03-05,14.96191692352295 +DIS,1993-03-08,15.044124603271484 +DIS,1993-03-09,14.96191692352295 +DIS,1993-03-10,14.797499656677246 +DIS,1993-03-11,14.756396293640137 +DIS,1993-03-12,14.756396293640137 +DIS,1993-03-15,14.879708290100098 +DIS,1993-03-16,14.879708290100098 +DIS,1993-03-17,14.674187660217285 +DIS,1993-03-18,14.879708290100098 +DIS,1993-03-19,14.715291976928711 +DIS,1993-03-22,14.591979026794434 +DIS,1993-03-23,14.468667030334473 +DIS,1993-03-24,14.345354080200195 +DIS,1993-03-25,14.427562713623047 +DIS,1993-03-26,14.509771347045898 +DIS,1993-03-29,14.345354080200195 +DIS,1993-03-30,14.509771347045898 +DIS,1993-03-31,14.63308334350586 +DIS,1993-04-01,14.63308334350586 +DIS,1993-04-02,14.427562713623047 +DIS,1993-04-05,13.93431282043457 +DIS,1993-04-06,13.975417137145996 +DIS,1993-04-07,13.64658260345459 +DIS,1993-04-08,13.399957656860352 +DIS,1993-04-12,13.769895553588867 +DIS,1993-04-13,13.93431282043457 +DIS,1993-04-14,13.64658260345459 +DIS,1993-04-15,13.687687873840332 +DIS,1993-04-16,13.60547924041748 +DIS,1993-04-19,13.769895553588867 +DIS,1993-04-20,13.64658260345459 +DIS,1993-04-21,13.358854293823242 +DIS,1993-04-22,13.235542297363281 +DIS,1993-04-23,13.317749977111816 +DIS,1993-04-26,13.48216724395752 +DIS,1993-04-27,13.441062927246094 +DIS,1993-04-28,13.523270606994629 +DIS,1993-04-29,13.60547924041748 +DIS,1993-04-30,13.399957656860352 +DIS,1993-05-03,13.235542297363281 +DIS,1993-05-04,13.235542297363281 +DIS,1993-05-05,12.947813034057617 +DIS,1993-05-06,12.660082817077637 +DIS,1993-05-07,12.742292404174805 +DIS,1993-05-10,12.988917350769043 +DIS,1993-05-11,13.153332710266113 +DIS,1993-05-12,13.030020713806152 +DIS,1993-05-13,12.742292404174805 +DIS,1993-05-14,12.947813034057617 +DIS,1993-05-17,13.030020713806152 +DIS,1993-05-18,13.153332710266113 +DIS,1993-05-19,13.64658260345459 +DIS,1993-05-20,14.468667030334473 +DIS,1993-05-21,14.139833450317383 +DIS,1993-05-24,14.550874710083008 +DIS,1993-05-25,14.427562713623047 +DIS,1993-05-26,14.591979026794434 +DIS,1993-05-27,14.591979026794434 +DIS,1993-05-28,14.468667030334473 +DIS,1993-06-01,14.468667030334473 +DIS,1993-06-02,14.345354080200195 +DIS,1993-06-03,14.468667030334473 +DIS,1993-06-04,14.550874710083008 +DIS,1993-06-07,14.509771347045898 +DIS,1993-06-08,14.386458396911621 +DIS,1993-06-09,14.222042083740234 +DIS,1993-06-10,14.180937767028809 +DIS,1993-06-11,14.345354080200195 +DIS,1993-06-14,14.26314640045166 +DIS,1993-06-15,14.386458396911621 +DIS,1993-06-16,14.222042083740234 +DIS,1993-06-17,14.222042083740234 +DIS,1993-06-18,14.016521453857422 +DIS,1993-06-21,14.016521453857422 +DIS,1993-06-22,14.016521453857422 +DIS,1993-06-23,13.317749977111816 +DIS,1993-06-24,13.769895553588867 +DIS,1993-06-25,13.687687873840332 +DIS,1993-06-28,13.810999870300293 +DIS,1993-06-29,13.523270606994629 +DIS,1993-06-30,13.399957656860352 +DIS,1993-07-01,13.399957656860352 +DIS,1993-07-02,13.399957656860352 +DIS,1993-07-06,13.153332710266113 +DIS,1993-07-07,12.742292404174805 +DIS,1993-07-08,12.742292404174805 +DIS,1993-07-09,12.906707763671875 +DIS,1993-07-12,12.372353553771973 +DIS,1993-07-13,12.290145874023438 +DIS,1993-07-14,12.495667457580566 +DIS,1993-07-15,12.45456314086914 +DIS,1993-07-16,12.413457870483398 +DIS,1993-07-19,12.0435209274292 +DIS,1993-07-20,12.0435209274292 +DIS,1993-07-21,11.961313247680664 +DIS,1993-07-22,12.207938194274902 +DIS,1993-07-23,12.906707763671875 +DIS,1993-07-26,13.071125030517578 +DIS,1993-07-27,13.153332710266113 +DIS,1993-07-28,13.071125030517578 +DIS,1993-07-29,12.701188087463379 +DIS,1993-07-30,12.331250190734863 +DIS,1993-08-02,12.290145874023438 +DIS,1993-08-03,12.290145874023438 +DIS,1993-08-04,12.002416610717773 +DIS,1993-08-05,12.002416610717773 +DIS,1993-08-06,12.084625244140625 +DIS,1993-08-09,12.290145874023438 +DIS,1993-08-10,12.207938194274902 +DIS,1993-08-11,12.125728607177734 +DIS,1993-08-12,12.372353553771973 +DIS,1993-08-13,12.372353553771973 +DIS,1993-08-16,12.865604400634766 +DIS,1993-08-17,12.82450008392334 +DIS,1993-08-18,12.783395767211914 +DIS,1993-08-19,12.701188087463379 +DIS,1993-08-20,13.030020713806152 +DIS,1993-08-23,12.742292404174805 +DIS,1993-08-24,12.783395767211914 +DIS,1993-08-25,12.865604400634766 +DIS,1993-08-26,12.947813034057617 +DIS,1993-08-27,13.235542297363281 +DIS,1993-08-30,13.071125030517578 +DIS,1993-08-31,12.906707763671875 +DIS,1993-09-01,12.82450008392334 +DIS,1993-09-02,12.783395767211914 +DIS,1993-09-03,12.906707763671875 +DIS,1993-09-07,12.783395767211914 +DIS,1993-09-08,12.82450008392334 +DIS,1993-09-09,12.618979454040527 +DIS,1993-09-10,13.153332710266113 +DIS,1993-09-13,13.399957656860352 +DIS,1993-09-14,13.358854293823242 +DIS,1993-09-15,12.865604400634766 +DIS,1993-09-16,12.906707763671875 +DIS,1993-09-17,12.947813034057617 +DIS,1993-09-20,12.701188087463379 +DIS,1993-09-21,12.618979454040527 +DIS,1993-09-22,12.618979454040527 +DIS,1993-09-23,12.660082817077637 +DIS,1993-09-24,12.618979454040527 +DIS,1993-09-27,12.701188087463379 +DIS,1993-09-28,12.577875137329102 +DIS,1993-09-29,12.495667457580566 +DIS,1993-09-30,12.413457870483398 +DIS,1993-10-01,12.45456314086914 +DIS,1993-10-04,12.495667457580566 +DIS,1993-10-05,12.413457870483398 +DIS,1993-10-06,12.701188087463379 +DIS,1993-10-07,12.906707763671875 +DIS,1993-10-08,12.988917350769043 +DIS,1993-10-11,13.030020713806152 +DIS,1993-10-12,13.071125030517578 +DIS,1993-10-13,14.550874710083008 +DIS,1993-10-14,14.427562713623047 +DIS,1993-10-15,14.386458396911621 +DIS,1993-10-18,14.26314640045166 +DIS,1993-10-19,13.93431282043457 +DIS,1993-10-20,13.810999870300293 +DIS,1993-10-21,13.687687873840332 +DIS,1993-10-22,13.64658260345459 +DIS,1993-10-25,13.769895553588867 +DIS,1993-10-26,13.810999870300293 +DIS,1993-10-27,13.769895553588867 +DIS,1993-10-28,13.893207550048828 +DIS,1993-10-29,14.139833450317383 +DIS,1993-11-01,14.345354080200195 +DIS,1993-11-02,14.139833450317383 +DIS,1993-11-03,13.93431282043457 +DIS,1993-11-04,13.975417137145996 +DIS,1993-11-05,13.687687873840332 +DIS,1993-11-08,13.60547924041748 +DIS,1993-11-09,13.564374923706055 +DIS,1993-11-10,13.523270606994629 +DIS,1993-11-11,13.27664566040039 +DIS,1993-11-12,13.194437980651855 +DIS,1993-11-15,13.153332710266113 +DIS,1993-11-16,13.153332710266113 +DIS,1993-11-17,12.906707763671875 +DIS,1993-11-18,12.947813034057617 +DIS,1993-11-19,12.82450008392334 +DIS,1993-11-22,12.536770820617676 +DIS,1993-11-23,12.783395767211914 +DIS,1993-11-24,12.82450008392334 +DIS,1993-11-26,12.783395767211914 +DIS,1993-11-29,12.947813034057617 +DIS,1993-11-30,13.112229347229004 +DIS,1993-12-01,13.399957656860352 +DIS,1993-12-02,13.60547924041748 +DIS,1993-12-03,13.564374923706055 +DIS,1993-12-06,13.48216724395752 +DIS,1993-12-07,13.64658260345459 +DIS,1993-12-08,13.687687873840332 +DIS,1993-12-09,13.893207550048828 +DIS,1993-12-10,13.810999870300293 +DIS,1993-12-13,13.975417137145996 +DIS,1993-12-14,13.810999870300293 +DIS,1993-12-15,13.852104187011719 +DIS,1993-12-16,13.975417137145996 +DIS,1993-12-17,14.26314640045166 +DIS,1993-12-20,14.139833450317383 +DIS,1993-12-21,14.222042083740234 +DIS,1993-12-22,14.63308334350586 +DIS,1993-12-23,14.715291976928711 +DIS,1993-12-27,14.591979026794434 +DIS,1993-12-28,14.468667030334473 +DIS,1993-12-29,14.427562713623047 +DIS,1993-12-30,14.386458396911621 +DIS,1993-12-31,14.016521453857422 +DIS,1994-01-03,14.180937767028809 +DIS,1994-01-04,14.674187660217285 +DIS,1994-01-05,14.756396293640137 +DIS,1994-01-06,14.920812606811523 +DIS,1994-01-07,15.290749549865723 +DIS,1994-01-10,15.701791763305664 +DIS,1994-01-11,15.496271133422852 +DIS,1994-01-12,15.331853866577148 +DIS,1994-01-13,15.126333236694336 +DIS,1994-01-14,15.660688400268555 +DIS,1994-01-17,15.331853866577148 +DIS,1994-01-18,15.414063453674316 +DIS,1994-01-19,15.496271133422852 +DIS,1994-01-20,15.578478813171387 +DIS,1994-01-21,15.619583129882812 +DIS,1994-01-24,15.414063453674316 +DIS,1994-01-25,15.455166816711426 +DIS,1994-01-26,15.496271133422852 +DIS,1994-01-27,15.331853866577148 +DIS,1994-01-28,15.496271133422852 +DIS,1994-01-31,15.537375450134277 +DIS,1994-02-01,15.496271133422852 +DIS,1994-02-02,15.455166816711426 +DIS,1994-02-03,15.414063453674316 +DIS,1994-02-04,14.797499656677246 +DIS,1994-02-07,15.331853866577148 +DIS,1994-02-08,15.003021240234375 +DIS,1994-02-09,14.879708290100098 +DIS,1994-02-10,15.003021240234375 +DIS,1994-02-11,15.08522891998291 +DIS,1994-02-14,15.249646186828613 +DIS,1994-02-15,15.372958183288574 +DIS,1994-02-16,15.414063453674316 +DIS,1994-02-17,15.372958183288574 +DIS,1994-02-18,14.920812606811523 +DIS,1994-02-22,15.08522891998291 +DIS,1994-02-23,15.331853866577148 +DIS,1994-02-24,15.578478813171387 +DIS,1994-02-25,15.74289608001709 +DIS,1994-02-28,15.784000396728516 +DIS,1994-03-01,15.660688400268555 +DIS,1994-03-02,15.372958183288574 +DIS,1994-03-03,15.044124603271484 +DIS,1994-03-04,15.167437553405762 +DIS,1994-03-07,15.249646186828613 +DIS,1994-03-08,15.249646186828613 +DIS,1994-03-09,15.701791763305664 +DIS,1994-03-10,15.414063453674316 +DIS,1994-03-11,15.455166816711426 +DIS,1994-03-14,15.08522891998291 +DIS,1994-03-15,15.126333236694336 +DIS,1994-03-16,15.044124603271484 +DIS,1994-03-17,15.044124603271484 +DIS,1994-03-18,15.455166816711426 +DIS,1994-03-21,15.167437553405762 +DIS,1994-03-22,15.372958183288574 +DIS,1994-03-23,15.208541870117188 +DIS,1994-03-24,14.879708290100098 +DIS,1994-03-25,14.797499656677246 +DIS,1994-03-28,14.468667030334473 +DIS,1994-03-29,14.180937767028809 +DIS,1994-03-30,13.893207550048828 +DIS,1994-03-31,13.810999870300293 +DIS,1994-04-04,13.687687873840332 +DIS,1994-04-05,14.098729133605957 +DIS,1994-04-06,13.93431282043457 +DIS,1994-04-07,13.93431282043457 +DIS,1994-04-08,13.728792190551758 +DIS,1994-04-11,13.893207550048828 +DIS,1994-04-12,13.893207550048828 +DIS,1994-04-13,13.728792190551758 +DIS,1994-04-14,13.60547924041748 +DIS,1994-04-15,13.441062927246094 +DIS,1994-04-18,13.153332710266113 +DIS,1994-04-19,13.687687873840332 +DIS,1994-04-20,13.441062927246094 +DIS,1994-04-21,13.852104187011719 +DIS,1994-04-22,14.016521453857422 +DIS,1994-04-25,13.93431282043457 +DIS,1994-04-26,14.30424976348877 +DIS,1994-04-28,13.93431282043457 +DIS,1994-04-29,13.975417137145996 +DIS,1994-05-02,13.893207550048828 +DIS,1994-05-03,14.098729133605957 +DIS,1994-05-04,13.93431282043457 +DIS,1994-05-05,13.93431282043457 +DIS,1994-05-06,13.687687873840332 +DIS,1994-05-09,13.399957656860352 +DIS,1994-05-10,13.564374923706055 +DIS,1994-05-11,13.769895553588867 +DIS,1994-05-12,13.687687873840332 +DIS,1994-05-13,13.687687873840332 +DIS,1994-05-16,13.728792190551758 +DIS,1994-05-17,13.975417137145996 +DIS,1994-05-18,14.180937767028809 +DIS,1994-05-19,14.550874710083008 +DIS,1994-05-20,14.180937767028809 +DIS,1994-05-23,14.098729133605957 +DIS,1994-05-24,14.098729133605957 +DIS,1994-05-25,14.509771347045898 +DIS,1994-05-26,14.30424976348877 +DIS,1994-05-27,14.550874710083008 +DIS,1994-05-31,14.26314640045166 +DIS,1994-06-01,14.345354080200195 +DIS,1994-06-02,14.427562713623047 +DIS,1994-06-03,14.674187660217285 +DIS,1994-06-06,14.468667030334473 +DIS,1994-06-07,14.550874710083008 +DIS,1994-06-08,14.345354080200195 +DIS,1994-06-09,14.468667030334473 +DIS,1994-06-10,14.468667030334473 +DIS,1994-06-13,14.509771347045898 +DIS,1994-06-14,14.674187660217285 +DIS,1994-06-15,14.674187660217285 +DIS,1994-06-16,14.838603973388672 +DIS,1994-06-17,14.674187660217285 +DIS,1994-06-20,14.674187660217285 +DIS,1994-06-21,14.139833450317383 +DIS,1994-06-22,13.975417137145996 +DIS,1994-06-23,14.016521453857422 +DIS,1994-06-24,13.810999870300293 +DIS,1994-06-27,14.180937767028809 +DIS,1994-06-28,14.180937767028809 +DIS,1994-06-29,14.016521453857422 +DIS,1994-06-30,13.687687873840332 +DIS,1994-07-01,13.975417137145996 +DIS,1994-07-05,14.098729133605957 +DIS,1994-07-06,13.893207550048828 +DIS,1994-07-07,13.93431282043457 +DIS,1994-07-08,13.93431282043457 +DIS,1994-07-11,13.852104187011719 +DIS,1994-07-12,13.810999870300293 +DIS,1994-07-13,13.728792190551758 +DIS,1994-07-14,13.728792190551758 +DIS,1994-07-15,13.728792190551758 +DIS,1994-07-18,13.810999870300293 +DIS,1994-07-19,13.687687873840332 +DIS,1994-07-20,13.441062927246094 +DIS,1994-07-21,13.60547924041748 +DIS,1994-07-22,13.728792190551758 +DIS,1994-07-25,13.564374923706055 +DIS,1994-07-26,13.687687873840332 +DIS,1994-07-27,13.852104187011719 +DIS,1994-07-28,13.852104187011719 +DIS,1994-07-29,13.93431282043457 +DIS,1994-08-01,14.016521453857422 +DIS,1994-08-02,14.057624816894531 +DIS,1994-08-03,13.975417137145996 +DIS,1994-08-04,13.893207550048828 +DIS,1994-08-05,13.93431282043457 +DIS,1994-08-08,14.016521453857422 +DIS,1994-08-09,14.098729133605957 +DIS,1994-08-10,14.30424976348877 +DIS,1994-08-11,14.386458396911621 +DIS,1994-08-12,14.345354080200195 +DIS,1994-08-15,14.26314640045166 +DIS,1994-08-16,14.057624816894531 +DIS,1994-08-17,14.26314640045166 +DIS,1994-08-18,13.975417137145996 +DIS,1994-08-19,13.893207550048828 +DIS,1994-08-22,13.810999870300293 +DIS,1994-08-23,13.975417137145996 +DIS,1994-08-24,14.222042083740234 +DIS,1994-08-25,14.057624816894531 +DIS,1994-08-26,14.016521453857422 +DIS,1994-08-29,13.93431282043457 +DIS,1994-08-30,13.728792190551758 +DIS,1994-08-31,13.564374923706055 +DIS,1994-09-01,13.523270606994629 +DIS,1994-09-02,13.523270606994629 +DIS,1994-09-06,13.64658260345459 +DIS,1994-09-07,13.893207550048828 +DIS,1994-09-08,14.057624816894531 +DIS,1994-09-09,13.893207550048828 +DIS,1994-09-12,13.769895553588867 +DIS,1994-09-13,13.93431282043457 +DIS,1994-09-14,13.60547924041748 +DIS,1994-09-15,13.523270606994629 +DIS,1994-09-16,13.64658260345459 +DIS,1994-09-19,13.687687873840332 +DIS,1994-09-20,13.358854293823242 +DIS,1994-09-21,13.399957656860352 +DIS,1994-09-22,13.235542297363281 +DIS,1994-09-23,12.988917350769043 +DIS,1994-09-26,13.235542297363281 +DIS,1994-09-27,13.030020713806152 +DIS,1994-09-28,13.112229347229004 +DIS,1994-09-29,13.112229347229004 +DIS,1994-09-30,12.742292404174805 +DIS,1994-10-03,13.112229347229004 +DIS,1994-10-04,12.82450008392334 +DIS,1994-10-05,12.660082817077637 +DIS,1994-10-06,12.660082817077637 +DIS,1994-10-07,12.45456314086914 +DIS,1994-10-10,12.82450008392334 +DIS,1994-10-11,13.030020713806152 +DIS,1994-10-12,12.783395767211914 +DIS,1994-10-13,12.701188087463379 +DIS,1994-10-14,12.742292404174805 +DIS,1994-10-17,12.783395767211914 +DIS,1994-10-18,12.618979454040527 +DIS,1994-10-19,12.742292404174805 +DIS,1994-10-20,12.618979454040527 +DIS,1994-10-21,12.701188087463379 +DIS,1994-10-24,12.742292404174805 +DIS,1994-10-25,12.742292404174805 +DIS,1994-10-26,13.112229347229004 +DIS,1994-10-27,12.865604400634766 +DIS,1994-10-28,13.153332710266113 +DIS,1994-10-31,12.988917350769043 +DIS,1994-11-01,12.82450008392334 +DIS,1994-11-02,12.783395767211914 +DIS,1994-11-03,13.153332710266113 +DIS,1994-11-04,12.947813034057617 +DIS,1994-11-07,13.071125030517578 +DIS,1994-11-08,13.48216724395752 +DIS,1994-11-09,13.893207550048828 +DIS,1994-11-10,14.098729133605957 +DIS,1994-11-11,13.810999870300293 +DIS,1994-11-14,14.139833450317383 +DIS,1994-11-15,14.222042083740234 +DIS,1994-11-16,14.427562713623047 +DIS,1994-11-17,14.057624816894531 +DIS,1994-11-18,13.93431282043457 +DIS,1994-11-21,13.93431282043457 +DIS,1994-11-22,14.139833450317383 +DIS,1994-11-23,14.139833450317383 +DIS,1994-11-25,14.139833450317383 +DIS,1994-11-28,14.63308334350586 +DIS,1994-11-29,14.509771347045898 +DIS,1994-11-30,14.30424976348877 +DIS,1994-12-01,14.180937767028809 +DIS,1994-12-02,14.30424976348877 +DIS,1994-12-05,14.30424976348877 +DIS,1994-12-06,14.26314640045166 +DIS,1994-12-07,14.345354080200195 +DIS,1994-12-08,14.180937767028809 +DIS,1994-12-09,14.016521453857422 +DIS,1994-12-12,13.975417137145996 +DIS,1994-12-13,14.386458396911621 +DIS,1994-12-14,14.427562713623047 +DIS,1994-12-15,14.427562713623047 +DIS,1994-12-16,14.591979026794434 +DIS,1994-12-19,14.715291976928711 +DIS,1994-12-20,14.674187660217285 +DIS,1994-12-21,14.756396293640137 +DIS,1994-12-22,15.126333236694336 +DIS,1994-12-23,15.249646186828613 +DIS,1994-12-27,15.249646186828613 +DIS,1994-12-28,15.331853866577148 +DIS,1994-12-29,15.003021240234375 +DIS,1994-12-30,15.126333236694336 +DIS,1995-01-03,15.331853866577148 +DIS,1995-01-04,15.208541870117188 +DIS,1995-01-05,15.167437553405762 +DIS,1995-01-06,15.126333236694336 +DIS,1995-01-09,15.08522891998291 +DIS,1995-01-10,14.96191692352295 +DIS,1995-01-11,15.126333236694336 +DIS,1995-01-12,15.249646186828613 +DIS,1995-01-13,15.331853866577148 +DIS,1995-01-16,15.660688400268555 +DIS,1995-01-17,15.660688400268555 +DIS,1995-01-18,15.537375450134277 +DIS,1995-01-19,15.331853866577148 +DIS,1995-01-20,15.537375450134277 +DIS,1995-01-23,15.414063453674316 +DIS,1995-01-24,15.701791763305664 +DIS,1995-01-25,15.372958183288574 +DIS,1995-01-26,15.537375450134277 +DIS,1995-01-27,16.523874282836914 +DIS,1995-01-30,16.811603546142578 +DIS,1995-01-31,16.72939682006836 +DIS,1995-02-01,16.77050018310547 +DIS,1995-02-02,16.72939682006836 +DIS,1995-02-03,17.099332809448242 +DIS,1995-02-06,17.263750076293945 +DIS,1995-02-07,17.140438079833984 +DIS,1995-02-08,17.510374069213867 +DIS,1995-02-09,17.263750076293945 +DIS,1995-02-10,17.345958709716797 +DIS,1995-02-13,17.304853439331055 +DIS,1995-02-14,17.222646713256836 +DIS,1995-02-15,17.63368797302246 +DIS,1995-02-16,17.55147933959961 +DIS,1995-02-17,17.489822387695312 +DIS,1995-02-21,17.222646713256836 +DIS,1995-02-22,17.42816734313965 +DIS,1995-02-23,17.55147933959961 +DIS,1995-02-24,17.63368797302246 +DIS,1995-02-27,17.510374069213867 +DIS,1995-02-28,17.55147933959961 +DIS,1995-03-01,17.756999969482422 +DIS,1995-03-02,17.756999969482422 +DIS,1995-03-03,17.67479133605957 +DIS,1995-03-06,18.4146671295166 +DIS,1995-03-07,18.003625869750977 +DIS,1995-03-08,18.003625869750977 +DIS,1995-03-09,17.962520599365234 +DIS,1995-03-10,18.45577049255371 +DIS,1995-03-13,17.921417236328125 +DIS,1995-03-14,18.044729232788086 +DIS,1995-03-15,17.839208602905273 +DIS,1995-03-16,18.003625869750977 +DIS,1995-03-17,18.20914649963379 +DIS,1995-03-20,18.085832595825195 +DIS,1995-03-21,18.20914649963379 +DIS,1995-03-22,18.2502498626709 +DIS,1995-03-23,18.085832595825195 +DIS,1995-03-24,18.2502498626709 +DIS,1995-03-27,18.2502498626709 +DIS,1995-03-28,18.168041229248047 +DIS,1995-03-29,18.044729232788086 +DIS,1995-03-30,18.003625869750977 +DIS,1995-03-31,17.59258270263672 +DIS,1995-04-03,17.962520599365234 +DIS,1995-04-04,18.126937866210938 +DIS,1995-04-05,17.962520599365234 +DIS,1995-04-06,17.880313873291016 +DIS,1995-04-07,18.044729232788086 +DIS,1995-04-10,17.962520599365234 +DIS,1995-04-11,18.085832595825195 +DIS,1995-04-12,18.085832595825195 +DIS,1995-04-13,17.962520599365234 +DIS,1995-04-17,17.921417236328125 +DIS,1995-04-18,17.921417236328125 +DIS,1995-04-19,17.756999969482422 +DIS,1995-04-20,17.921417236328125 +DIS,1995-04-21,18.003625869750977 +DIS,1995-04-24,18.33245849609375 +DIS,1995-04-25,18.33245849609375 +DIS,1995-04-26,18.373563766479492 +DIS,1995-04-27,18.620187759399414 +DIS,1995-04-28,18.20914649963379 +DIS,1995-05-01,17.756999969482422 +DIS,1995-05-02,17.715896606445312 +DIS,1995-05-03,17.839208602905273 +DIS,1995-05-04,17.756999969482422 +DIS,1995-05-05,17.715896606445312 +DIS,1995-05-08,17.880313873291016 +DIS,1995-05-09,17.839208602905273 +DIS,1995-05-10,17.42816734313965 +DIS,1995-05-11,17.756999969482422 +DIS,1995-05-12,17.880313873291016 +DIS,1995-05-15,18.126937866210938 +DIS,1995-05-16,18.168041229248047 +DIS,1995-05-17,18.126937866210938 +DIS,1995-05-18,17.67479133605957 +DIS,1995-05-19,17.756999969482422 +DIS,1995-05-22,18.003625869750977 +DIS,1995-05-23,18.126937866210938 +DIS,1995-05-24,18.2502498626709 +DIS,1995-05-25,18.126937866210938 +DIS,1995-05-26,18.20914649963379 +DIS,1995-05-30,18.168041229248047 +DIS,1995-05-31,18.2502498626709 +DIS,1995-06-01,18.373563766479492 +DIS,1995-06-02,18.373563766479492 +DIS,1995-06-05,18.4146671295166 +DIS,1995-06-06,18.907917022705078 +DIS,1995-06-07,18.825708389282227 +DIS,1995-06-08,18.743499755859375 +DIS,1995-06-09,18.86681365966797 +DIS,1995-06-12,19.401166915893555 +DIS,1995-06-13,19.565582275390625 +DIS,1995-06-14,19.154542922973633 +DIS,1995-06-15,19.03122901916504 +DIS,1995-06-16,18.825708389282227 +DIS,1995-06-19,19.195646286010742 +DIS,1995-06-20,19.154542922973633 +DIS,1995-06-21,19.318958282470703 +DIS,1995-06-22,19.565582275390625 +DIS,1995-06-23,19.565582275390625 +DIS,1995-06-26,18.743499755859375 +DIS,1995-06-27,18.45577049255371 +DIS,1995-06-28,18.496875762939453 +DIS,1995-06-29,18.33245849609375 +DIS,1995-06-30,18.2502498626709 +DIS,1995-07-03,18.20914649963379 +DIS,1995-07-05,18.085832595825195 +DIS,1995-07-06,18.291353225708008 +DIS,1995-07-07,18.20914649963379 +DIS,1995-07-10,17.962520599365234 +DIS,1995-07-11,17.79810333251953 +DIS,1995-07-12,17.63368797302246 +DIS,1995-07-13,18.003625869750977 +DIS,1995-07-14,18.003625869750977 +DIS,1995-07-17,17.921417236328125 +DIS,1995-07-18,17.63368797302246 +DIS,1995-07-19,17.59258270263672 +DIS,1995-07-20,17.756999969482422 +DIS,1995-07-21,17.962520599365234 +DIS,1995-07-24,18.085832595825195 +DIS,1995-07-25,18.33245849609375 +DIS,1995-07-26,18.702396392822266 +DIS,1995-07-27,18.825708389282227 +DIS,1995-07-28,18.86681365966797 +DIS,1995-07-31,19.277854919433594 +DIS,1995-08-01,20.223249435424805 +DIS,1995-08-02,19.93552017211914 +DIS,1995-08-03,19.524478912353516 +DIS,1995-08-04,19.07233238220215 +DIS,1995-08-07,18.702396392822266 +DIS,1995-08-08,19.07233238220215 +DIS,1995-08-09,18.99012565612793 +DIS,1995-08-10,19.03122901916504 +DIS,1995-08-11,18.579082489013672 +DIS,1995-08-14,19.401166915893555 +DIS,1995-08-15,19.64779281616211 +DIS,1995-08-16,19.442270278930664 +DIS,1995-08-17,19.442270278930664 +DIS,1995-08-18,19.483375549316406 +DIS,1995-08-21,19.401166915893555 +DIS,1995-08-22,19.318958282470703 +DIS,1995-08-23,18.86681365966797 +DIS,1995-08-24,18.45577049255371 +DIS,1995-08-25,18.661291122436523 +DIS,1995-08-28,18.579082489013672 +DIS,1995-08-29,18.537979125976562 +DIS,1995-08-30,18.620187759399414 +DIS,1995-08-31,18.496875762939453 +DIS,1995-09-01,18.4146671295166 +DIS,1995-09-05,18.126937866210938 +DIS,1995-09-06,18.2502498626709 +DIS,1995-09-07,18.168041229248047 +DIS,1995-09-08,18.003625869750977 +DIS,1995-09-11,18.168041229248047 +DIS,1995-09-12,18.537979125976562 +DIS,1995-09-13,18.86681365966797 +DIS,1995-09-14,18.949020385742188 +DIS,1995-09-15,18.907917022705078 +DIS,1995-09-18,18.907917022705078 +DIS,1995-09-19,19.11343765258789 +DIS,1995-09-20,19.03122901916504 +DIS,1995-09-21,18.949020385742188 +DIS,1995-09-22,18.743499755859375 +DIS,1995-09-25,19.11343765258789 +DIS,1995-09-26,19.23674964904785 +DIS,1995-09-27,19.07233238220215 +DIS,1995-09-28,18.949020385742188 +DIS,1995-09-29,18.86681365966797 +DIS,1995-10-02,18.743499755859375 +DIS,1995-10-03,18.702396392822266 +DIS,1995-10-04,18.907917022705078 +DIS,1995-10-05,18.825708389282227 +DIS,1995-10-06,18.825708389282227 +DIS,1995-10-09,18.45577049255371 +DIS,1995-10-10,18.373563766479492 +DIS,1995-10-11,18.33245849609375 +DIS,1995-10-12,18.20914649963379 +DIS,1995-10-13,18.907917022705078 +DIS,1995-10-16,18.702396392822266 +DIS,1995-10-17,18.496875762939453 +DIS,1995-10-18,18.537979125976562 +DIS,1995-10-19,18.702396392822266 +DIS,1995-10-20,18.825708389282227 +DIS,1995-10-23,18.743499755859375 +DIS,1995-10-24,18.99012565612793 +DIS,1995-10-25,19.03122901916504 +DIS,1995-10-26,18.86681365966797 +DIS,1995-10-27,18.743499755859375 +DIS,1995-10-30,18.949020385742188 +DIS,1995-10-31,18.949020385742188 +DIS,1995-11-01,18.99012565612793 +DIS,1995-11-02,18.949020385742188 +DIS,1995-11-03,19.154542922973633 +DIS,1995-11-06,19.07233238220215 +DIS,1995-11-07,19.07233238220215 +DIS,1995-11-08,19.64779281616211 +DIS,1995-11-09,19.442270278930664 +DIS,1995-11-10,19.524478912353516 +DIS,1995-11-13,19.11343765258789 +DIS,1995-11-14,18.661291122436523 +DIS,1995-11-15,19.03122901916504 +DIS,1995-11-16,18.99012565612793 +DIS,1995-11-17,19.483375549316406 +DIS,1995-11-20,19.81220817565918 +DIS,1995-11-21,20.017728805541992 +DIS,1995-11-22,20.387666702270508 +DIS,1995-11-24,20.552082061767578 +DIS,1995-11-27,20.675395965576172 +DIS,1995-11-28,20.223249435424805 +DIS,1995-11-29,20.264354705810547 +DIS,1995-11-30,19.77110481262207 +DIS,1995-12-01,20.141042709350586 +DIS,1995-12-04,20.387666702270508 +DIS,1995-12-05,20.552082061767578 +DIS,1995-12-06,20.59318733215332 +DIS,1995-12-07,20.099937438964844 +DIS,1995-12-08,20.038280487060547 +DIS,1995-12-11,20.264354705810547 +DIS,1995-12-12,20.223249435424805 +DIS,1995-12-13,20.017728805541992 +DIS,1995-12-14,19.976625442504883 +DIS,1995-12-15,20.099937438964844 +DIS,1995-12-18,19.565582275390625 +DIS,1995-12-19,19.606687545776367 +DIS,1995-12-20,19.606687545776367 +DIS,1995-12-21,19.77110481262207 +DIS,1995-12-22,19.976625442504883 +DIS,1995-12-26,19.853313446044922 +DIS,1995-12-27,19.81220817565918 +DIS,1995-12-28,19.524478912353516 +DIS,1995-12-29,19.360063552856445 +DIS,1996-01-02,20.017728805541992 +DIS,1996-01-03,20.141042709350586 +DIS,1996-01-04,19.89441680908203 +DIS,1996-01-05,20.264354705810547 +DIS,1996-01-08,20.387666702270508 +DIS,1996-01-09,20.418495178222656 +DIS,1996-01-10,19.606687545776367 +DIS,1996-01-11,19.853313446044922 +DIS,1996-01-12,19.729999542236328 +DIS,1996-01-15,19.729999542236328 +DIS,1996-01-16,19.729999542236328 +DIS,1996-01-17,19.565582275390625 +DIS,1996-01-18,19.64779281616211 +DIS,1996-01-19,19.729999542236328 +DIS,1996-01-22,19.89441680908203 +DIS,1996-01-23,19.89441680908203 +DIS,1996-01-24,19.976625442504883 +DIS,1996-01-25,19.81220817565918 +DIS,1996-01-26,19.976625442504883 +DIS,1996-01-29,20.305458068847656 +DIS,1996-01-30,20.922021865844727 +DIS,1996-01-31,21.12754249572754 +DIS,1996-02-01,20.51097869873047 +DIS,1996-02-02,20.387666702270508 +DIS,1996-02-05,20.264354705810547 +DIS,1996-02-06,20.59318733215332 +DIS,1996-02-07,20.963125228881836 +DIS,1996-02-08,20.922021865844727 +DIS,1996-02-09,20.634292602539062 +DIS,1996-02-12,20.798707962036133 +DIS,1996-02-13,20.922021865844727 +DIS,1996-02-14,21.045333862304688 +DIS,1996-02-15,21.004228591918945 +DIS,1996-02-16,21.086437225341797 +DIS,1996-02-20,20.839813232421875 +DIS,1996-02-21,20.963125228881836 +DIS,1996-02-22,21.209749221801758 +DIS,1996-02-23,21.37416648864746 +DIS,1996-02-26,21.37416648864746 +DIS,1996-02-27,21.37416648864746 +DIS,1996-02-28,21.661895751953125 +DIS,1996-02-29,21.538583755493164 +DIS,1996-03-01,21.702999114990234 +DIS,1996-03-04,21.94962501525879 +DIS,1996-03-05,21.94962501525879 +DIS,1996-03-06,21.867416381835938 +DIS,1996-03-07,21.9907283782959 +DIS,1996-03-08,21.579687118530273 +DIS,1996-03-11,21.826313018798828 +DIS,1996-03-12,22.278457641601562 +DIS,1996-03-13,22.56618881225586 +DIS,1996-03-14,22.936124801635742 +DIS,1996-03-15,22.77170753479004 +DIS,1996-03-18,21.9907283782959 +DIS,1996-03-19,21.37416648864746 +DIS,1996-03-20,21.456375122070312 +DIS,1996-03-21,21.209749221801758 +DIS,1996-03-22,21.33306312561035 +DIS,1996-03-25,21.086437225341797 +DIS,1996-03-26,21.209749221801758 +DIS,1996-03-27,21.209749221801758 +DIS,1996-03-28,21.209749221801758 +DIS,1996-03-29,21.004228591918945 +DIS,1996-04-01,21.33306312561035 +DIS,1996-04-02,21.538583755493164 +DIS,1996-04-03,21.579687118530273 +DIS,1996-04-04,21.37416648864746 +DIS,1996-04-08,21.16864585876465 +DIS,1996-04-09,20.922021865844727 +DIS,1996-04-10,20.017728805541992 +DIS,1996-04-11,19.853313446044922 +DIS,1996-04-12,20.182146072387695 +DIS,1996-04-15,20.3465633392334 +DIS,1996-04-16,20.46987533569336 +DIS,1996-04-17,20.51097869873047 +DIS,1996-04-18,20.675395965576172 +DIS,1996-04-19,20.757604598999023 +DIS,1996-04-22,20.59318733215332 +DIS,1996-04-23,20.305458068847656 +DIS,1996-04-24,19.93552017211914 +DIS,1996-04-25,20.141042709350586 +DIS,1996-04-26,20.3465633392334 +DIS,1996-04-29,20.3465633392334 +DIS,1996-04-30,20.387666702270508 +DIS,1996-05-01,19.89441680908203 +DIS,1996-05-02,19.729999542236328 +DIS,1996-05-03,19.401166915893555 +DIS,1996-05-06,19.77110481262207 +DIS,1996-05-07,19.524478912353516 +DIS,1996-05-08,19.401166915893555 +DIS,1996-05-09,19.154542922973633 +DIS,1996-05-10,19.483375549316406 +DIS,1996-05-13,19.976625442504883 +DIS,1996-05-14,20.017728805541992 +DIS,1996-05-15,19.853313446044922 +DIS,1996-05-16,19.976625442504883 +DIS,1996-05-17,20.141042709350586 +DIS,1996-05-20,20.3465633392334 +DIS,1996-05-21,20.51097869873047 +DIS,1996-05-22,20.634292602539062 +DIS,1996-05-23,20.387666702270508 +DIS,1996-05-24,20.552082061767578 +DIS,1996-05-28,20.428770065307617 +DIS,1996-05-29,19.89441680908203 +DIS,1996-05-30,20.141042709350586 +DIS,1996-05-31,19.976625442504883 +DIS,1996-06-03,19.853313446044922 +DIS,1996-06-04,19.77110481262207 +DIS,1996-06-05,19.89441680908203 +DIS,1996-06-06,20.552082061767578 +DIS,1996-06-07,20.798707962036133 +DIS,1996-06-10,20.51097869873047 +DIS,1996-06-11,20.51097869873047 +DIS,1996-06-12,20.51097869873047 +DIS,1996-06-13,20.305458068847656 +DIS,1996-06-14,20.223249435424805 +DIS,1996-06-17,20.387666702270508 +DIS,1996-06-18,20.0588321685791 +DIS,1996-06-19,20.099937438964844 +DIS,1996-06-20,20.305458068847656 +DIS,1996-06-21,20.71649932861328 +DIS,1996-06-24,20.46987533569336 +DIS,1996-06-25,20.798707962036133 +DIS,1996-06-26,20.51097869873047 +DIS,1996-06-27,20.757604598999023 +DIS,1996-06-28,20.675395965576172 +DIS,1996-07-01,20.46987533569336 +DIS,1996-07-02,20.141042709350586 +DIS,1996-07-03,20.0588321685791 +DIS,1996-07-05,19.524478912353516 +DIS,1996-07-08,19.401166915893555 +DIS,1996-07-09,18.907917022705078 +DIS,1996-07-10,19.11343765258789 +DIS,1996-07-11,18.45577049255371 +DIS,1996-07-12,18.702396392822266 +DIS,1996-07-15,18.044729232788086 +DIS,1996-07-16,18.4146671295166 +DIS,1996-07-17,18.4146671295166 +DIS,1996-07-18,18.825708389282227 +DIS,1996-07-19,18.86681365966797 +DIS,1996-07-22,18.4146671295166 +DIS,1996-07-23,18.2502498626709 +DIS,1996-07-24,17.880313873291016 +DIS,1996-07-25,17.880313873291016 +DIS,1996-07-26,17.79810333251953 +DIS,1996-07-29,17.55147933959961 +DIS,1996-07-30,18.168041229248047 +DIS,1996-07-31,18.291353225708008 +DIS,1996-08-01,18.86681365966797 +DIS,1996-08-02,19.07233238220215 +DIS,1996-08-05,19.195646286010742 +DIS,1996-08-06,19.401166915893555 +DIS,1996-08-07,19.195646286010742 +DIS,1996-08-08,18.907917022705078 +DIS,1996-08-09,18.784603118896484 +DIS,1996-08-12,19.23674964904785 +DIS,1996-08-13,19.07233238220215 +DIS,1996-08-14,19.11343765258789 +DIS,1996-08-15,19.03122901916504 +DIS,1996-08-16,19.11343765258789 +DIS,1996-08-19,19.07233238220215 +DIS,1996-08-20,18.825708389282227 +DIS,1996-08-21,19.03122901916504 +DIS,1996-08-22,19.11343765258789 +DIS,1996-08-23,19.195646286010742 +DIS,1996-08-26,19.524478912353516 +DIS,1996-08-27,19.401166915893555 +DIS,1996-08-28,19.154542922973633 +DIS,1996-08-29,18.99012565612793 +DIS,1996-08-30,18.743499755859375 +DIS,1996-09-03,18.743499755859375 +DIS,1996-09-04,18.661291122436523 +DIS,1996-09-05,18.291353225708008 +DIS,1996-09-06,18.743499755859375 +DIS,1996-09-09,19.154542922973633 +DIS,1996-09-10,19.03122901916504 +DIS,1996-09-11,19.277854919433594 +DIS,1996-09-12,19.89441680908203 +DIS,1996-09-13,19.976625442504883 +DIS,1996-09-16,19.81220817565918 +DIS,1996-09-17,20.099937438964844 +DIS,1996-09-18,20.141042709350586 +DIS,1996-09-19,20.880916595458984 +DIS,1996-09-20,20.757604598999023 +DIS,1996-09-23,20.922021865844727 +DIS,1996-09-24,20.634292602539062 +DIS,1996-09-25,20.59318733215332 +DIS,1996-09-26,20.387666702270508 +DIS,1996-09-27,20.71649932861328 +DIS,1996-09-30,20.798707962036133 +DIS,1996-10-01,20.552082061767578 +DIS,1996-10-02,20.675395965576172 +DIS,1996-10-03,20.757604598999023 +DIS,1996-10-04,21.086437225341797 +DIS,1996-10-07,21.086437225341797 +DIS,1996-10-08,20.922021865844727 +DIS,1996-10-09,20.880916595458984 +DIS,1996-10-10,20.922021865844727 +DIS,1996-10-11,21.045333862304688 +DIS,1996-10-14,21.086437225341797 +DIS,1996-10-15,21.16864585876465 +DIS,1996-10-16,21.538583755493164 +DIS,1996-10-17,21.33306312561035 +DIS,1996-10-18,21.37416648864746 +DIS,1996-10-21,21.579687118530273 +DIS,1996-10-22,21.90852165222168 +DIS,1996-10-23,21.744104385375977 +DIS,1996-10-24,21.497478485107422 +DIS,1996-10-25,21.785207748413086 +DIS,1996-10-28,21.826313018798828 +DIS,1996-10-29,21.620792388916016 +DIS,1996-10-30,21.579687118530273 +DIS,1996-10-31,21.661895751953125 +DIS,1996-11-01,21.538583755493164 +DIS,1996-11-04,21.9907283782959 +DIS,1996-11-05,22.237354278564453 +DIS,1996-11-06,22.278457641601562 +DIS,1996-11-07,22.68950080871582 +DIS,1996-11-08,22.525083541870117 +DIS,1996-11-11,23.141645431518555 +DIS,1996-11-12,23.306062698364258 +DIS,1996-11-13,23.223854064941406 +DIS,1996-11-14,23.223854064941406 +DIS,1996-11-15,23.758207321166992 +DIS,1996-11-18,23.470478057861328 +DIS,1996-11-19,23.347166061401367 +DIS,1996-11-20,23.593791961669922 +DIS,1996-11-21,23.758207321166992 +DIS,1996-11-22,23.717103958129883 +DIS,1996-11-25,24.16925048828125 +DIS,1996-11-26,24.9913330078125 +DIS,1996-11-27,24.29256248474121 +DIS,1996-11-29,24.29256248474121 +DIS,1996-12-02,24.29256248474121 +DIS,1996-12-03,23.63489532470703 +DIS,1996-12-04,23.676000595092773 +DIS,1996-12-05,23.63489532470703 +DIS,1996-12-06,23.51158332824707 +DIS,1996-12-09,24.04593849182129 +DIS,1996-12-10,24.0870418548584 +DIS,1996-12-11,23.717103958129883 +DIS,1996-12-12,23.100542068481445 +DIS,1996-12-13,23.100542068481445 +DIS,1996-12-16,22.81281280517578 +DIS,1996-12-17,23.306062698364258 +DIS,1996-12-18,23.51158332824707 +DIS,1996-12-19,23.799312591552734 +DIS,1996-12-20,23.799312591552734 +DIS,1996-12-23,23.717103958129883 +DIS,1996-12-24,23.51158332824707 +DIS,1996-12-26,23.470478057861328 +DIS,1996-12-27,23.42937469482422 +DIS,1996-12-30,23.018333435058594 +DIS,1996-12-31,22.936124801635742 +DIS,1997-01-02,22.1551456451416 +DIS,1997-01-03,22.77170753479004 +DIS,1997-01-06,22.68950080871582 +DIS,1997-01-07,22.648395538330078 +DIS,1997-01-08,22.319562911987305 +DIS,1997-01-09,22.196250915527344 +DIS,1997-01-10,22.319562911987305 +DIS,1997-01-13,22.360666275024414 +DIS,1997-01-14,22.77170753479004 +DIS,1997-01-15,22.73060417175293 +DIS,1997-01-16,22.648395538330078 +DIS,1997-01-17,23.018333435058594 +DIS,1997-01-20,23.182750701904297 +DIS,1997-01-21,22.936124801635742 +DIS,1997-01-22,23.264957427978516 +DIS,1997-01-23,23.141645431518555 +DIS,1997-01-24,23.42937469482422 +DIS,1997-01-27,23.552688598632812 +DIS,1997-01-28,23.881521224975586 +DIS,1997-01-29,24.25145721435547 +DIS,1997-01-30,23.799312591552734 +DIS,1997-01-31,23.963729858398438 +DIS,1997-02-03,23.963729858398438 +DIS,1997-02-04,23.881521224975586 +DIS,1997-02-05,23.922624588012695 +DIS,1997-02-06,24.333667755126953 +DIS,1997-02-07,24.662500381469727 +DIS,1997-02-10,24.86802101135254 +DIS,1997-02-11,24.662500381469727 +DIS,1997-02-12,25.196853637695312 +DIS,1997-02-13,25.443479537963867 +DIS,1997-02-14,25.69010353088379 +DIS,1997-02-18,25.484582901000977 +DIS,1997-02-19,25.032438278198242 +DIS,1997-02-20,24.580291748046875 +DIS,1997-02-21,24.785812377929688 +DIS,1997-02-24,24.86802101135254 +DIS,1997-02-25,25.032438278198242 +DIS,1997-02-26,24.82691764831543 +DIS,1997-02-27,24.95022964477539 +DIS,1997-02-28,24.415874481201172 +DIS,1997-03-03,24.128145217895508 +DIS,1997-03-04,23.922624588012695 +DIS,1997-03-05,24.16925048828125 +DIS,1997-03-06,24.703603744506836 +DIS,1997-03-07,24.9913330078125 +DIS,1997-03-10,25.237958908081055 +DIS,1997-03-11,25.361270904541016 +DIS,1997-03-12,24.785812377929688 +DIS,1997-03-13,24.0870418548584 +DIS,1997-03-14,24.580291748046875 +DIS,1997-03-17,24.9913330078125 +DIS,1997-03-18,24.82691764831543 +DIS,1997-03-19,24.662500381469727 +DIS,1997-03-20,24.498083114624023 +DIS,1997-03-21,24.333667755126953 +DIS,1997-03-24,24.662500381469727 +DIS,1997-03-25,24.580291748046875 +DIS,1997-03-26,24.744707107543945 +DIS,1997-03-27,24.662500381469727 +DIS,1997-03-31,23.963729858398438 +DIS,1997-04-01,23.799312591552734 +DIS,1997-04-02,23.799312591552734 +DIS,1997-04-03,23.881521224975586 +DIS,1997-04-04,24.25145721435547 +DIS,1997-04-07,24.25145721435547 +DIS,1997-04-08,24.29256248474121 +DIS,1997-04-09,24.25145721435547 +DIS,1997-04-10,24.333667755126953 +DIS,1997-04-11,23.799312591552734 +DIS,1997-04-14,23.38827133178711 +DIS,1997-04-15,24.29256248474121 +DIS,1997-04-16,24.86802101135254 +DIS,1997-04-17,24.90912437438965 +DIS,1997-04-18,25.237958908081055 +DIS,1997-04-21,25.279062271118164 +DIS,1997-04-22,25.73120880126953 +DIS,1997-04-23,26.018938064575195 +DIS,1997-04-24,25.73120880126953 +DIS,1997-04-25,25.443479537963867 +DIS,1997-04-28,25.52568817138672 +DIS,1997-04-29,26.55329132080078 +DIS,1997-04-30,26.882125854492188 +DIS,1997-05-01,26.635499954223633 +DIS,1997-05-02,26.42997932434082 +DIS,1997-05-05,27.00543785095215 +DIS,1997-05-06,27.046541213989258 +DIS,1997-05-07,26.47108268737793 +DIS,1997-05-08,26.717708587646484 +DIS,1997-05-09,27.046541213989258 +DIS,1997-05-12,27.78641700744629 +DIS,1997-05-13,27.498687744140625 +DIS,1997-05-14,27.498687744140625 +DIS,1997-05-15,27.252063751220703 +DIS,1997-05-16,26.594396591186523 +DIS,1997-05-19,27.375375747680664 +DIS,1997-05-20,27.457582473754883 +DIS,1997-05-21,27.00543785095215 +DIS,1997-05-22,27.00543785095215 +DIS,1997-05-23,27.375375747680664 +DIS,1997-05-27,27.539791107177734 +DIS,1997-05-28,27.580896377563477 +DIS,1997-05-29,27.252063751220703 +DIS,1997-05-30,26.923229217529297 +DIS,1997-06-02,26.594396591186523 +DIS,1997-06-03,26.512187957763672 +DIS,1997-06-04,26.265562057495117 +DIS,1997-06-05,26.55329132080078 +DIS,1997-06-06,26.758813858032227 +DIS,1997-06-09,26.635499954223633 +DIS,1997-06-10,26.923229217529297 +DIS,1997-06-11,26.758813858032227 +DIS,1997-06-12,26.841020584106445 +DIS,1997-06-13,27.457582473754883 +DIS,1997-06-16,27.580896377563477 +DIS,1997-06-17,27.621999740600586 +DIS,1997-06-18,27.12874984741211 +DIS,1997-06-19,27.416479110717773 +DIS,1997-06-20,27.046541213989258 +DIS,1997-06-23,26.512187957763672 +DIS,1997-06-24,27.12874984741211 +DIS,1997-06-25,26.964332580566406 +DIS,1997-06-26,26.82046890258789 +DIS,1997-06-27,26.286115646362305 +DIS,1997-06-30,26.388874053955078 +DIS,1997-07-01,25.833969116210938 +DIS,1997-07-02,25.279062271118164 +DIS,1997-07-03,25.402374267578125 +DIS,1997-07-07,24.9913330078125 +DIS,1997-07-08,25.669551849365234 +DIS,1997-07-09,25.34071922302246 +DIS,1997-07-10,25.279062271118164 +DIS,1997-07-11,25.13519859313965 +DIS,1997-07-14,25.443479537963867 +DIS,1997-07-15,25.628448486328125 +DIS,1997-07-16,25.936729431152344 +DIS,1997-07-17,25.566791534423828 +DIS,1997-07-18,24.95022964477539 +DIS,1997-07-21,24.72415542602539 +DIS,1997-07-22,25.52568817138672 +DIS,1997-07-23,25.628448486328125 +DIS,1997-07-24,26.08059310913086 +DIS,1997-07-25,25.977832794189453 +DIS,1997-07-28,26.183353424072266 +DIS,1997-07-29,26.34777069091797 +DIS,1997-07-30,26.614948272705078 +DIS,1997-07-31,26.57384490966797 +DIS,1997-08-01,26.491634368896484 +DIS,1997-08-04,26.614948272705078 +DIS,1997-08-05,26.286115646362305 +DIS,1997-08-06,26.57384490966797 +DIS,1997-08-07,26.018938064575195 +DIS,1997-08-08,26.03948974609375 +DIS,1997-08-11,26.183353424072266 +DIS,1997-08-12,25.77231216430664 +DIS,1997-08-13,25.977832794189453 +DIS,1997-08-14,25.936729431152344 +DIS,1997-08-15,25.196853637695312 +DIS,1997-08-18,25.854520797729492 +DIS,1997-08-19,26.20390510559082 +DIS,1997-08-20,26.42997932434082 +DIS,1997-08-21,25.936729431152344 +DIS,1997-08-22,25.69010353088379 +DIS,1997-08-25,25.751760482788086 +DIS,1997-08-26,25.484582901000977 +DIS,1997-08-27,25.813417434692383 +DIS,1997-08-28,25.566791534423828 +DIS,1997-08-29,25.25851058959961 +DIS,1997-09-02,25.977832794189453 +DIS,1997-09-03,26.16280174255371 +DIS,1997-09-04,25.546239852905273 +DIS,1997-09-05,25.710655212402344 +DIS,1997-09-08,25.60789680480957 +DIS,1997-09-09,25.813417434692383 +DIS,1997-09-10,25.566791534423828 +DIS,1997-09-11,24.90912437438965 +DIS,1997-09-12,25.361270904541016 +DIS,1997-09-15,25.38182258605957 +DIS,1997-09-16,25.998384475708008 +DIS,1997-09-17,25.936729431152344 +DIS,1997-09-18,26.08059310913086 +DIS,1997-09-19,26.286115646362305 +DIS,1997-09-22,26.16280174255371 +DIS,1997-09-23,25.977832794189453 +DIS,1997-09-24,25.875072479248047 +DIS,1997-09-25,26.183353424072266 +DIS,1997-09-26,26.142250061035156 +DIS,1997-09-29,26.30666732788086 +DIS,1997-09-30,26.512187957763672 +DIS,1997-10-01,26.964332580566406 +DIS,1997-10-02,27.560344696044922 +DIS,1997-10-03,27.74531364440918 +DIS,1997-10-06,27.293167114257812 +DIS,1997-10-07,28.012489318847656 +DIS,1997-10-08,27.621999740600586 +DIS,1997-10-09,27.683656692504883 +DIS,1997-10-10,27.51923942565918 +DIS,1997-10-13,27.8275203704834 +DIS,1997-10-14,28.42353057861328 +DIS,1997-10-15,28.56739616394043 +DIS,1997-10-16,27.930280685424805 +DIS,1997-10-17,27.16985321044922 +DIS,1997-10-20,27.478134155273438 +DIS,1997-10-21,27.51923942565918 +DIS,1997-10-22,27.313718795776367 +DIS,1997-10-23,27.067094802856445 +DIS,1997-10-24,27.087646484375 +DIS,1997-10-27,25.566791534423828 +DIS,1997-10-28,27.067094802856445 +DIS,1997-10-29,27.272615432739258 +DIS,1997-10-30,26.512187957763672 +DIS,1997-10-31,27.087646484375 +DIS,1997-11-03,28.115249633789062 +DIS,1997-11-04,28.361875534057617 +DIS,1997-11-05,27.9919376373291 +DIS,1997-11-06,28.402978897094727 +DIS,1997-11-07,28.382427215576172 +DIS,1997-11-10,28.094697952270508 +DIS,1997-11-11,28.279666900634766 +DIS,1997-11-12,27.313718795776367 +DIS,1997-11-13,27.848072052001953 +DIS,1997-11-14,28.505739212036133 +DIS,1997-11-17,29.26616668701172 +DIS,1997-11-18,29.34837532043457 +DIS,1997-11-19,30.04714584350586 +DIS,1997-11-20,29.821073532104492 +DIS,1997-11-21,31.156957626342773 +DIS,1997-11-24,30.78702163696289 +DIS,1997-11-25,30.78702163696289 +DIS,1997-11-26,31.074750900268555 +DIS,1997-11-28,31.21861457824707 +DIS,1997-12-01,32.102352142333984 +DIS,1997-12-02,31.75296974182129 +DIS,1997-12-03,31.300823211669922 +DIS,1997-12-04,30.766468048095703 +DIS,1997-12-05,30.91033363342285 +DIS,1997-12-08,31.033645629882812 +DIS,1997-12-09,31.013093948364258 +DIS,1997-12-10,30.848676681518555 +DIS,1997-12-11,30.51984405517578 +DIS,1997-12-12,30.78702163696289 +DIS,1997-12-15,31.937938690185547 +DIS,1997-12-16,31.56800079345703 +DIS,1997-12-17,31.835176467895508 +DIS,1997-12-18,31.99959373474121 +DIS,1997-12-19,31.506343841552734 +DIS,1997-12-22,32.020145416259766 +DIS,1997-12-23,32.061248779296875 +DIS,1997-12-24,31.239166259765625 +DIS,1997-12-26,31.259719848632812 +DIS,1997-12-29,31.896833419799805 +DIS,1997-12-30,32.554500579833984 +DIS,1997-12-31,32.554500579833984 +DIS,1998-01-02,32.7600212097168 +DIS,1998-01-05,32.49284362792969 +DIS,1998-01-06,32.369529724121094 +DIS,1998-01-07,32.39008331298828 +DIS,1998-01-08,32.12290573120117 +DIS,1998-01-09,31.56800079345703 +DIS,1998-01-12,31.054197311401367 +DIS,1998-01-13,31.239166259765625 +DIS,1998-01-14,31.7324161529541 +DIS,1998-01-15,31.465240478515625 +DIS,1998-01-16,31.60910415649414 +DIS,1998-01-20,32.67781448364258 +DIS,1998-01-21,32.513397216796875 +DIS,1998-01-22,31.7324161529541 +DIS,1998-01-23,32.43118667602539 +DIS,1998-01-26,32.020145416259766 +DIS,1998-01-27,33.78762435913086 +DIS,1998-01-28,34.52750015258789 +DIS,1998-01-29,34.938541412353516 +DIS,1998-01-30,35.14406204223633 +DIS,1998-02-02,35.78117752075195 +DIS,1998-02-03,35.513999938964844 +DIS,1998-02-04,35.61676025390625 +DIS,1998-02-05,35.61676025390625 +DIS,1998-02-06,35.698970794677734 +DIS,1998-02-09,35.41123962402344 +DIS,1998-02-10,35.67841720581055 +DIS,1998-02-11,36.4388427734375 +DIS,1998-02-12,36.212772369384766 +DIS,1998-02-13,36.64436340332031 +DIS,1998-02-17,37.15816879272461 +DIS,1998-02-18,37.77473068237305 +DIS,1998-02-19,37.54865646362305 +DIS,1998-02-20,37.610313415527344 +DIS,1998-02-23,37.50755310058594 +DIS,1998-02-24,36.808780670166016 +DIS,1998-02-25,36.582706451416016 +DIS,1998-02-26,36.17166519165039 +DIS,1998-02-27,36.808780670166016 +DIS,1998-03-02,35.96614456176758 +DIS,1998-03-03,36.17166519165039 +DIS,1998-03-04,35.14406204223633 +DIS,1998-03-05,34.58915710449219 +DIS,1998-03-06,34.7330207824707 +DIS,1998-03-09,34.794677734375 +DIS,1998-03-10,34.81522750854492 +DIS,1998-03-11,34.465843200683594 +DIS,1998-03-12,34.83578109741211 +DIS,1998-03-13,34.8563346862793 +DIS,1998-03-16,36.04835510253906 +DIS,1998-03-17,35.41123962402344 +DIS,1998-03-18,35.287925720214844 +DIS,1998-03-19,34.9590950012207 +DIS,1998-03-20,35.18516540527344 +DIS,1998-03-23,33.869834899902344 +DIS,1998-03-24,35.164615631103516 +DIS,1998-03-25,35.14406204223633 +DIS,1998-03-26,35.41123962402344 +DIS,1998-03-27,35.26737594604492 +DIS,1998-03-30,34.712467193603516 +DIS,1998-03-31,35.10295867919922 +DIS,1998-04-01,34.8563346862793 +DIS,1998-04-02,35.801727294921875 +DIS,1998-04-03,36.47994613647461 +DIS,1998-04-06,35.63731384277344 +DIS,1998-04-07,35.472896575927734 +DIS,1998-04-08,35.18516540527344 +DIS,1998-04-09,35.86338424682617 +DIS,1998-04-13,36.253875732421875 +DIS,1998-04-14,37.21982192993164 +DIS,1998-04-15,37.343135833740234 +DIS,1998-04-16,36.8293342590332 +DIS,1998-04-17,37.28147888183594 +DIS,1998-04-20,37.939144134521484 +DIS,1998-04-21,38.391292572021484 +DIS,1998-04-22,40.11766815185547 +DIS,1998-04-23,40.67257308959961 +DIS,1998-04-24,40.15877151489258 +DIS,1998-04-27,39.768280029296875 +DIS,1998-04-28,40.61091613769531 +DIS,1998-04-29,40.734230041503906 +DIS,1998-04-30,40.96030044555664 +DIS,1998-05-01,41.330238342285156 +DIS,1998-05-04,41.80293655395508 +DIS,1998-05-05,41.65907287597656 +DIS,1998-05-06,40.83699035644531 +DIS,1998-05-07,39.19282150268555 +DIS,1998-05-08,39.29558181762695 +DIS,1998-05-11,39.74773025512695 +DIS,1998-05-12,39.06951141357422 +DIS,1998-05-13,38.96675109863281 +DIS,1998-05-14,38.165218353271484 +DIS,1998-05-15,36.37718963623047 +DIS,1998-05-18,36.068904876708984 +DIS,1998-05-19,36.47994613647461 +DIS,1998-05-20,37.69252014160156 +DIS,1998-05-21,38.124114990234375 +DIS,1998-05-22,38.24742889404297 +DIS,1998-05-26,36.74712371826172 +DIS,1998-05-27,37.589759826660156 +DIS,1998-05-28,37.28147888183594 +DIS,1998-05-29,37.24037551879883 +DIS,1998-06-01,36.4388427734375 +DIS,1998-06-02,36.212772369384766 +DIS,1998-06-03,36.027801513671875 +DIS,1998-06-04,36.027801513671875 +DIS,1998-06-05,37.71307373046875 +DIS,1998-06-08,38.10356140136719 +DIS,1998-06-09,38.30908203125 +DIS,1998-06-10,38.905094146728516 +DIS,1998-06-11,38.206321716308594 +DIS,1998-06-12,37.83638381958008 +DIS,1998-06-15,36.8909912109375 +DIS,1998-06-16,37.117061614990234 +DIS,1998-06-17,37.589759826660156 +DIS,1998-06-18,36.8293342590332 +DIS,1998-06-19,35.37013626098633 +DIS,1998-06-22,35.760623931884766 +DIS,1998-06-23,36.08945846557617 +DIS,1998-06-24,37.05540466308594 +DIS,1998-06-25,36.993751525878906 +DIS,1998-06-26,36.336082458496094 +DIS,1998-06-29,37.21982192993164 +DIS,1998-06-30,34.54805374145508 +DIS,1998-07-01,34.938541412353516 +DIS,1998-07-02,35.00019836425781 +DIS,1998-07-06,34.794677734375 +DIS,1998-07-07,35.04130172729492 +DIS,1998-07-08,35.61676025390625 +DIS,1998-07-09,36.5004997253418 +DIS,1998-07-10,37.610313415527344 +DIS,1998-07-13,38.84343719482422 +DIS,1998-07-14,39.33668899536133 +DIS,1998-07-15,38.84343719482422 +DIS,1998-07-16,38.78178024291992 +DIS,1998-07-17,38.84343719482422 +DIS,1998-07-20,38.04190444946289 +DIS,1998-07-21,37.24037551879883 +DIS,1998-07-22,36.68547058105469 +DIS,1998-07-23,35.760623931884766 +DIS,1998-07-24,36.31553268432617 +DIS,1998-07-27,36.13056182861328 +DIS,1998-07-28,34.897438049316406 +DIS,1998-07-29,34.897438049316406 +DIS,1998-07-30,34.83578109741211 +DIS,1998-07-31,33.97259521484375 +DIS,1998-08-03,34.21921920776367 +DIS,1998-08-04,32.369529724121094 +DIS,1998-08-05,33.109405517578125 +DIS,1998-08-06,32.8627815246582 +DIS,1998-08-07,32.9244384765625 +DIS,1998-08-10,32.43118667602539 +DIS,1998-08-11,31.691312789916992 +DIS,1998-08-12,31.99959373474121 +DIS,1998-08-13,31.383031845092773 +DIS,1998-08-14,31.321374893188477 +DIS,1998-08-17,31.75296974182129 +DIS,1998-08-18,33.04774856567383 +DIS,1998-08-19,32.67781448364258 +DIS,1998-08-20,33.17106246948242 +DIS,1998-08-21,32.801124572753906 +DIS,1998-08-24,32.9244384765625 +DIS,1998-08-25,33.602657318115234 +DIS,1998-08-26,32.554500579833984 +DIS,1998-08-27,31.321374893188477 +DIS,1998-08-28,30.211563110351562 +DIS,1998-08-31,27.067094802856445 +DIS,1998-09-01,29.964937210083008 +DIS,1998-09-02,29.47168731689453 +DIS,1998-09-03,27.930280685424805 +DIS,1998-09-04,27.86862564086914 +DIS,1998-09-08,28.731813430786133 +DIS,1998-09-09,27.437030792236328 +DIS,1998-09-10,26.69715690612793 +DIS,1998-09-11,25.464031219482422 +DIS,1998-09-14,24.107593536376953 +DIS,1998-09-15,25.155750274658203 +DIS,1998-09-16,25.402374267578125 +DIS,1998-09-17,25.34071922302246 +DIS,1998-09-18,25.217405319213867 +DIS,1998-09-21,24.785812377929688 +DIS,1998-09-22,24.847469329833984 +DIS,1998-09-23,26.450531005859375 +DIS,1998-09-24,25.52568817138672 +DIS,1998-09-25,25.279062271118164 +DIS,1998-09-28,25.8956241607666 +DIS,1998-09-29,25.64900016784668 +DIS,1998-09-30,25.032438278198242 +DIS,1998-10-01,24.60084342956543 +DIS,1998-10-02,24.90912437438965 +DIS,1998-10-05,24.72415542602539 +DIS,1998-10-06,25.032438278198242 +DIS,1998-10-07,24.60084342956543 +DIS,1998-10-08,23.182750701904297 +DIS,1998-10-09,23.367719650268555 +DIS,1998-10-12,24.29256248474121 +DIS,1998-10-13,25.155750274658203 +DIS,1998-10-14,24.04593849182129 +DIS,1998-10-15,25.52568817138672 +DIS,1998-10-16,25.155750274658203 +DIS,1998-10-19,25.710655212402344 +DIS,1998-10-20,26.69715690612793 +DIS,1998-10-21,27.190406799316406 +DIS,1998-10-22,27.621999740600586 +DIS,1998-10-23,27.375375747680664 +DIS,1998-10-26,27.560344696044922 +DIS,1998-10-27,26.450531005859375 +DIS,1998-10-28,26.08059310913086 +DIS,1998-10-29,26.265562057495117 +DIS,1998-10-30,26.57384490966797 +DIS,1998-11-02,28.42353057861328 +DIS,1998-11-03,29.163406372070312 +DIS,1998-11-04,28.238563537597656 +DIS,1998-11-05,29.77996826171875 +DIS,1998-11-06,29.841625213623047 +DIS,1998-11-09,29.163406372070312 +DIS,1998-11-10,28.485187530517578 +DIS,1998-11-11,28.485187530517578 +DIS,1998-11-12,28.17690658569336 +DIS,1998-11-13,28.731813430786133 +DIS,1998-11-16,28.670156478881836 +DIS,1998-11-17,28.670156478881836 +DIS,1998-11-18,28.60849952697754 +DIS,1998-11-19,27.930280685424805 +DIS,1998-11-20,28.115249633789062 +DIS,1998-11-23,29.101749420166016 +DIS,1998-11-24,29.410030364990234 +DIS,1998-11-25,30.51984405517578 +DIS,1998-11-27,31.44468879699707 +DIS,1998-11-30,31.75296974182129 +DIS,1998-12-01,31.074750900268555 +DIS,1998-12-02,30.766468048095703 +DIS,1998-12-03,30.458187103271484 +DIS,1998-12-04,30.951438903808594 +DIS,1998-12-07,30.70481300354004 +DIS,1998-12-08,31.56800079345703 +DIS,1998-12-09,33.109405517578125 +DIS,1998-12-10,31.99959373474121 +DIS,1998-12-11,31.56800079345703 +DIS,1998-12-14,30.211563110351562 +DIS,1998-12-15,30.334875106811523 +DIS,1998-12-16,30.334875106811523 +DIS,1998-12-17,30.458187103271484 +DIS,1998-12-18,30.396530151367188 +DIS,1998-12-21,30.581499099731445 +DIS,1998-12-22,29.533344268798828 +DIS,1998-12-23,30.51984405517578 +DIS,1998-12-24,30.149906158447266 +DIS,1998-12-28,30.026594161987305 +DIS,1998-12-29,30.026594161987305 +DIS,1998-12-30,29.47168731689453 +DIS,1998-12-31,29.594999313354492 +DIS,1999-01-04,29.163406372070312 +DIS,1999-01-05,30.149906158447266 +DIS,1999-01-06,30.51984405517578 +DIS,1999-01-07,31.321374893188477 +DIS,1999-01-08,32.12290573120117 +DIS,1999-01-11,34.77412414550781 +DIS,1999-01-12,37.48699951171875 +DIS,1999-01-13,35.63731384277344 +DIS,1999-01-14,35.57565689086914 +DIS,1999-01-15,35.513999938964844 +DIS,1999-01-19,36.00725173950195 +DIS,1999-01-20,35.513999938964844 +DIS,1999-01-21,34.09590530395508 +DIS,1999-01-22,33.66431427001953 +DIS,1999-01-25,34.465843200683594 +DIS,1999-01-26,34.09590530395508 +DIS,1999-01-27,32.49284362792969 +DIS,1999-01-28,33.04774856567383 +DIS,1999-01-29,32.554500579833984 +DIS,1999-02-01,33.23271942138672 +DIS,1999-02-02,32.9244384765625 +DIS,1999-02-03,33.17106246948242 +DIS,1999-02-04,32.67781448364258 +DIS,1999-02-05,33.78762435913086 +DIS,1999-02-08,33.54100036621094 +DIS,1999-02-09,33.04774856567383 +DIS,1999-02-10,33.602657318115234 +DIS,1999-02-11,34.712467193603516 +DIS,1999-02-12,34.9590950012207 +DIS,1999-02-16,34.58915710449219 +DIS,1999-02-17,34.4041862487793 +DIS,1999-02-18,34.03424835205078 +DIS,1999-02-19,33.66431427001953 +DIS,1999-02-22,34.4041862487793 +DIS,1999-02-23,34.4041862487793 +DIS,1999-02-24,34.58915710449219 +DIS,1999-02-25,34.03424835205078 +DIS,1999-02-26,34.712467193603516 +DIS,1999-03-01,34.342529296875 +DIS,1999-03-02,33.72596740722656 +DIS,1999-03-03,34.03424835205078 +DIS,1999-03-04,34.712467193603516 +DIS,1999-03-05,35.32903289794922 +DIS,1999-03-08,35.945594787597656 +DIS,1999-03-09,34.21921920776367 +DIS,1999-03-10,34.03424835205078 +DIS,1999-03-11,34.21921920776367 +DIS,1999-03-12,35.57565689086914 +DIS,1999-03-15,35.390689849853516 +DIS,1999-03-16,34.58915710449219 +DIS,1999-03-17,34.03424835205078 +DIS,1999-03-18,34.9590950012207 +DIS,1999-03-19,34.58915710449219 +DIS,1999-03-22,33.91093826293945 +DIS,1999-03-23,32.73946762084961 +DIS,1999-03-24,32.73946762084961 +DIS,1999-03-25,32.9244384765625 +DIS,1999-03-26,32.49284362792969 +DIS,1999-03-29,32.61615753173828 +DIS,1999-03-30,32.369529724121094 +DIS,1999-03-31,30.70481300354004 +DIS,1999-04-01,31.074750900268555 +DIS,1999-04-05,31.074750900268555 +DIS,1999-04-06,30.211563110351562 +DIS,1999-04-07,32.43118667602539 +DIS,1999-04-08,33.602657318115234 +DIS,1999-04-09,34.03424835205078 +DIS,1999-04-12,34.9590950012207 +DIS,1999-04-13,34.28087615966797 +DIS,1999-04-14,34.52750015258789 +DIS,1999-04-15,33.602657318115234 +DIS,1999-04-16,32.9244384765625 +DIS,1999-04-19,31.99959373474121 +DIS,1999-04-20,32.61615753173828 +DIS,1999-04-21,32.9860954284668 +DIS,1999-04-22,32.9860954284668 +DIS,1999-04-23,34.03424835205078 +DIS,1999-04-26,34.52750015258789 +DIS,1999-04-27,32.061248779296875 +DIS,1999-04-28,32.061248779296875 +DIS,1999-04-29,29.964937210083008 +DIS,1999-04-30,31.321374893188477 +DIS,1999-05-03,30.828125 +DIS,1999-05-04,30.334875106811523 +DIS,1999-05-05,29.65665626525879 +DIS,1999-05-06,29.47168731689453 +DIS,1999-05-07,29.594999313354492 +DIS,1999-05-10,29.34837532043457 +DIS,1999-05-11,29.04009437561035 +DIS,1999-05-12,28.793468475341797 +DIS,1999-05-13,28.978437423706055 +DIS,1999-05-14,28.978437423706055 +DIS,1999-05-17,28.60849952697754 +DIS,1999-05-18,29.163406372070312 +DIS,1999-05-19,29.533344268798828 +DIS,1999-05-20,29.410030364990234 +DIS,1999-05-21,29.101749420166016 +DIS,1999-05-24,29.47168731689453 +DIS,1999-05-25,29.47168731689453 +DIS,1999-05-26,29.594999313354492 +DIS,1999-05-27,29.22506332397461 +DIS,1999-05-28,28.731813430786133 +DIS,1999-06-01,28.42353057861328 +DIS,1999-06-02,28.731813430786133 +DIS,1999-06-03,28.60849952697754 +DIS,1999-06-04,30.211563110351562 +DIS,1999-06-07,30.458187103271484 +DIS,1999-06-08,29.22506332397461 +DIS,1999-06-09,29.04009437561035 +DIS,1999-06-10,28.978437423706055 +DIS,1999-06-11,28.485187530517578 +DIS,1999-06-14,28.60849952697754 +DIS,1999-06-15,28.855125427246094 +DIS,1999-06-16,28.978437423706055 +DIS,1999-06-17,29.594999313354492 +DIS,1999-06-18,30.08824920654297 +DIS,1999-06-21,30.334875106811523 +DIS,1999-06-22,29.718313217163086 +DIS,1999-06-23,29.163406372070312 +DIS,1999-06-24,29.163406372070312 +DIS,1999-06-25,29.286718368530273 +DIS,1999-06-28,28.916780471801758 +DIS,1999-06-29,29.718313217163086 +DIS,1999-06-30,30.396530151367188 +DIS,1999-07-01,28.60849952697754 +DIS,1999-07-02,27.930280685424805 +DIS,1999-07-06,27.560344696044922 +DIS,1999-07-07,27.683656692504883 +DIS,1999-07-08,27.437030792236328 +DIS,1999-07-09,27.252063751220703 +DIS,1999-07-12,27.437030792236328 +DIS,1999-07-13,27.190406799316406 +DIS,1999-07-14,27.12874984741211 +DIS,1999-07-15,27.74531364440918 +DIS,1999-07-16,27.621999740600586 +DIS,1999-07-19,27.437030792236328 +DIS,1999-07-20,27.00543785095215 +DIS,1999-07-21,26.82046890258789 +DIS,1999-07-22,26.635499954223633 +DIS,1999-07-23,26.450531005859375 +DIS,1999-07-26,27.12874984741211 +DIS,1999-07-27,27.86862564086914 +DIS,1999-07-28,27.9919376373291 +DIS,1999-07-29,27.375375747680664 +DIS,1999-07-30,27.190406799316406 +DIS,1999-08-02,26.82046890258789 +DIS,1999-08-03,26.450531005859375 +DIS,1999-08-04,25.64900016784668 +DIS,1999-08-05,25.52568817138672 +DIS,1999-08-06,25.155750274658203 +DIS,1999-08-09,25.402374267578125 +DIS,1999-08-10,25.279062271118164 +DIS,1999-08-11,25.52568817138672 +DIS,1999-08-12,25.77231216430664 +DIS,1999-08-13,26.82046890258789 +DIS,1999-08-16,27.560344696044922 +DIS,1999-08-17,28.115249633789062 +DIS,1999-08-18,28.793468475341797 +DIS,1999-08-19,28.978437423706055 +DIS,1999-08-20,29.47168731689453 +DIS,1999-08-23,29.594999313354492 +DIS,1999-08-24,29.410030364990234 +DIS,1999-08-25,29.47168731689453 +DIS,1999-08-26,29.101749420166016 +DIS,1999-08-27,28.731813430786133 +DIS,1999-08-30,28.115249633789062 +DIS,1999-08-31,27.375375747680664 +DIS,1999-09-01,27.683656692504883 +DIS,1999-09-02,27.375375747680664 +DIS,1999-09-03,27.560344696044922 +DIS,1999-09-07,28.30021858215332 +DIS,1999-09-08,28.670156478881836 +DIS,1999-09-09,28.361875534057617 +DIS,1999-09-10,27.498687744140625 +DIS,1999-09-13,27.683656692504883 +DIS,1999-09-14,27.560344696044922 +DIS,1999-09-15,27.12874984741211 +DIS,1999-09-16,27.12874984741211 +DIS,1999-09-17,27.86862564086914 +DIS,1999-09-20,27.806968688964844 +DIS,1999-09-21,27.313718795776367 +DIS,1999-09-22,27.00543785095215 +DIS,1999-09-23,26.265562057495117 +DIS,1999-09-24,25.9572811126709 +DIS,1999-09-27,25.77231216430664 +DIS,1999-09-28,26.08059310913086 +DIS,1999-09-29,25.833969116210938 +DIS,1999-09-30,25.64900016784668 +DIS,1999-10-01,25.032438278198242 +DIS,1999-10-04,25.279062271118164 +DIS,1999-10-05,24.60084342956543 +DIS,1999-10-06,25.279062271118164 +DIS,1999-10-07,25.279062271118164 +DIS,1999-10-08,24.970781326293945 +DIS,1999-10-11,24.90912437438965 +DIS,1999-10-12,24.662500381469727 +DIS,1999-10-13,24.29256248474121 +DIS,1999-10-14,24.60084342956543 +DIS,1999-10-15,23.799312591552734 +DIS,1999-10-18,23.306062698364258 +DIS,1999-10-19,23.676000595092773 +DIS,1999-10-20,24.539188385009766 +DIS,1999-10-21,24.29256248474121 +DIS,1999-10-22,25.710655212402344 +DIS,1999-10-25,25.279062271118164 +DIS,1999-10-26,24.90912437438965 +DIS,1999-10-27,25.155750274658203 +DIS,1999-10-28,25.8956241607666 +DIS,1999-10-29,26.142250061035156 +DIS,1999-11-01,25.34071922302246 +DIS,1999-11-02,26.08059310913086 +DIS,1999-11-03,26.512187957763672 +DIS,1999-11-04,26.142250061035156 +DIS,1999-11-05,23.984281539916992 +DIS,1999-11-08,23.182750701904297 +DIS,1999-11-09,23.306062698364258 +DIS,1999-11-10,23.552688598632812 +DIS,1999-11-11,23.984281539916992 +DIS,1999-11-12,24.72415542602539 +DIS,1999-11-15,25.52568817138672 +DIS,1999-11-16,25.77231216430664 +DIS,1999-11-17,25.64900016784668 +DIS,1999-11-18,26.758813858032227 +DIS,1999-11-19,26.388874053955078 +DIS,1999-11-22,26.882125854492188 +DIS,1999-11-23,26.635499954223633 +DIS,1999-11-24,27.86862564086914 +DIS,1999-11-26,27.190406799316406 +DIS,1999-11-29,28.0535945892334 +DIS,1999-11-30,27.498687744140625 +DIS,1999-12-01,27.621999740600586 +DIS,1999-12-02,27.483272552490234 +DIS,1999-12-03,27.86862564086914 +DIS,1999-12-06,27.437030792236328 +DIS,1999-12-07,27.12874984741211 +DIS,1999-12-08,26.882125854492188 +DIS,1999-12-09,27.252063751220703 +DIS,1999-12-10,27.668241500854492 +DIS,1999-12-13,27.252063751220703 +DIS,1999-12-14,28.115249633789062 +DIS,1999-12-15,28.485187530517578 +DIS,1999-12-16,27.621999740600586 +DIS,1999-12-17,27.86862564086914 +DIS,1999-12-20,27.760726928710938 +DIS,1999-12-21,28.0535945892334 +DIS,1999-12-22,28.60849952697754 +DIS,1999-12-23,28.731813430786133 +DIS,1999-12-27,28.916780471801758 +DIS,1999-12-28,28.60849952697754 +DIS,1999-12-29,28.238563537597656 +DIS,1999-12-30,28.731813430786133 +DIS,1999-12-31,28.855125427246094 +DIS,2000-01-03,29.47168731689453 +DIS,2000-01-04,31.198062896728516 +DIS,2000-01-05,32.49284362792969 +DIS,2000-01-06,31.198062896728516 +DIS,2000-01-07,30.70481300354004 +DIS,2000-01-10,35.390689849853516 +DIS,2000-01-11,35.760623931884766 +DIS,2000-01-12,33.23271942138672 +DIS,2000-01-13,34.342529296875 +DIS,2000-01-14,33.109405517578125 +DIS,2000-01-18,34.03424835205078 +DIS,2000-01-19,34.28087615966797 +DIS,2000-01-20,33.17106246948242 +DIS,2000-01-21,32.30787658691406 +DIS,2000-01-24,32.8627815246582 +DIS,2000-01-25,36.993751525878906 +DIS,2000-01-26,36.13056182861328 +DIS,2000-01-27,36.62381362915039 +DIS,2000-01-28,36.253875732421875 +DIS,2000-01-31,35.82228088378906 +DIS,2000-02-01,35.513999938964844 +DIS,2000-02-02,36.74712371826172 +DIS,2000-02-03,37.36368942260742 +DIS,2000-02-04,37.610313415527344 +DIS,2000-02-07,37.48699951171875 +DIS,2000-02-08,37.05540466308594 +DIS,2000-02-09,37.17871856689453 +DIS,2000-02-10,36.4388427734375 +DIS,2000-02-11,37.36368942260742 +DIS,2000-02-14,36.5004997253418 +DIS,2000-02-15,36.37718963623047 +DIS,2000-02-16,36.4388427734375 +DIS,2000-02-17,36.00725173950195 +DIS,2000-02-18,35.020748138427734 +DIS,2000-02-22,32.9244384765625 +DIS,2000-02-23,33.66431427001953 +DIS,2000-02-24,32.73946762084961 +DIS,2000-02-25,30.581499099731445 +DIS,2000-02-28,32.30787658691406 +DIS,2000-02-29,33.54100036621094 +DIS,2000-03-01,34.21921920776367 +DIS,2000-03-02,34.03424835205078 +DIS,2000-03-03,36.00725173950195 +DIS,2000-03-06,35.513999938964844 +DIS,2000-03-07,35.513999938964844 +DIS,2000-03-08,34.465843200683594 +DIS,2000-03-09,35.760623931884766 +DIS,2000-03-10,34.650814056396484 +DIS,2000-03-13,34.465843200683594 +DIS,2000-03-14,33.66431427001953 +DIS,2000-03-15,34.342529296875 +DIS,2000-03-16,34.83578109741211 +DIS,2000-03-17,36.31553268432617 +DIS,2000-03-20,38.905094146728516 +DIS,2000-03-21,38.658470153808594 +DIS,2000-03-22,39.953250885009766 +DIS,2000-03-23,41.001407623291016 +DIS,2000-03-24,40.87809371948242 +DIS,2000-03-27,41.18637466430664 +DIS,2000-03-28,40.38484573364258 +DIS,2000-03-29,40.261531829833984 +DIS,2000-03-30,39.706626892089844 +DIS,2000-03-31,40.6931266784668 +DIS,2000-04-03,41.24803161621094 +DIS,2000-04-04,40.5698127746582 +DIS,2000-04-05,39.459999084472656 +DIS,2000-04-06,39.89159393310547 +DIS,2000-04-07,40.44649887084961 +DIS,2000-04-10,40.75477981567383 +DIS,2000-04-11,41.92625045776367 +DIS,2000-04-12,39.52165603637695 +DIS,2000-04-13,38.720123291015625 +DIS,2000-04-14,38.350189208984375 +DIS,2000-04-17,38.22687530517578 +DIS,2000-04-18,38.96675109863281 +DIS,2000-04-19,40.38484573364258 +DIS,2000-04-20,41.67962646484375 +DIS,2000-04-24,39.706626892089844 +DIS,2000-04-25,39.953250885009766 +DIS,2000-04-26,41.80293655395508 +DIS,2000-04-27,41.06306457519531 +DIS,2000-04-28,43.03606414794922 +DIS,2000-05-01,41.43299865722656 +DIS,2000-05-02,42.419498443603516 +DIS,2000-05-03,40.6931266784668 +DIS,2000-05-04,39.15171813964844 +DIS,2000-05-05,39.028404235839844 +DIS,2000-05-08,40.01490783691406 +DIS,2000-05-09,40.19987487792969 +DIS,2000-05-10,40.508155822753906 +DIS,2000-05-11,40.5698127746582 +DIS,2000-05-12,40.261531829833984 +DIS,2000-05-15,40.261531829833984 +DIS,2000-05-16,41.61796951293945 +DIS,2000-05-17,41.67962646484375 +DIS,2000-05-18,40.6314697265625 +DIS,2000-05-19,40.508155822753906 +DIS,2000-05-22,40.32318878173828 +DIS,2000-05-23,39.52165603637695 +DIS,2000-05-24,38.78178024291992 +DIS,2000-05-25,39.27503204345703 +DIS,2000-05-26,39.33668899536133 +DIS,2000-05-30,41.309688568115234 +DIS,2000-05-31,41.61796951293945 +DIS,2000-06-01,41.18637466430664 +DIS,2000-06-02,39.89159393310547 +DIS,2000-06-05,40.07656478881836 +DIS,2000-06-06,40.32318878173828 +DIS,2000-06-07,39.64496994018555 +DIS,2000-06-08,39.89159393310547 +DIS,2000-06-09,41.001407623291016 +DIS,2000-06-12,40.16904830932617 +DIS,2000-06-13,39.64496994018555 +DIS,2000-06-14,40.19987487792969 +DIS,2000-06-15,41.43299865722656 +DIS,2000-06-16,40.6314697265625 +DIS,2000-06-19,41.37134552001953 +DIS,2000-06-20,41.18637466430664 +DIS,2000-06-21,41.18637466430664 +DIS,2000-06-22,40.93975067138672 +DIS,2000-06-23,39.09006118774414 +DIS,2000-06-26,39.953250885009766 +DIS,2000-06-27,39.459999084472656 +DIS,2000-06-28,38.62763977050781 +DIS,2000-06-29,38.96675109863281 +DIS,2000-06-30,38.28853225708008 +DIS,2000-07-03,38.04190444946289 +DIS,2000-07-05,37.54865646362305 +DIS,2000-07-06,36.993751525878906 +DIS,2000-07-07,37.48699951171875 +DIS,2000-07-10,37.302032470703125 +DIS,2000-07-11,35.513999938964844 +DIS,2000-07-12,35.57565689086914 +DIS,2000-07-13,36.62381362915039 +DIS,2000-07-14,36.93209457397461 +DIS,2000-07-17,36.068904876708984 +DIS,2000-07-18,35.26737594604492 +DIS,2000-07-19,36.5004997253418 +DIS,2000-07-20,38.10356140136719 +DIS,2000-07-21,36.93209457397461 +DIS,2000-07-24,36.13056182861328 +DIS,2000-07-25,36.993751525878906 +DIS,2000-07-26,37.54865646362305 +DIS,2000-07-27,37.48699951171875 +DIS,2000-07-28,37.36368942260742 +DIS,2000-07-31,38.04190444946289 +DIS,2000-08-01,38.96675109863281 +DIS,2000-08-02,39.58331298828125 +DIS,2000-08-03,41.92625045776367 +DIS,2000-08-04,41.864593505859375 +DIS,2000-08-07,40.508155822753906 +DIS,2000-08-08,40.816436767578125 +DIS,2000-08-09,40.13821792602539 +DIS,2000-08-10,39.953250885009766 +DIS,2000-08-11,40.07656478881836 +DIS,2000-08-14,40.38484573364258 +DIS,2000-08-15,39.953250885009766 +DIS,2000-08-16,39.33668899536133 +DIS,2000-08-17,39.64496994018555 +DIS,2000-08-18,38.5968132019043 +DIS,2000-08-21,37.91859436035156 +DIS,2000-08-22,37.42534255981445 +DIS,2000-08-23,36.93209457397461 +DIS,2000-08-24,37.36368942260742 +DIS,2000-08-25,37.610313415527344 +DIS,2000-08-28,37.54865646362305 +DIS,2000-08-29,37.91859436035156 +DIS,2000-08-30,37.856937408447266 +DIS,2000-08-31,38.4272575378418 +DIS,2000-09-01,38.4734992980957 +DIS,2000-09-05,38.10356140136719 +DIS,2000-09-06,39.459999084472656 +DIS,2000-09-07,40.93975067138672 +DIS,2000-09-08,39.706626892089844 +DIS,2000-09-11,39.39834213256836 +DIS,2000-09-12,38.10356140136719 +DIS,2000-09-13,39.459999084472656 +DIS,2000-09-14,38.84343719482422 +DIS,2000-09-15,38.658470153808594 +DIS,2000-09-18,37.91859436035156 +DIS,2000-09-19,37.79528045654297 +DIS,2000-09-20,36.68547058105469 +DIS,2000-09-21,36.62381362915039 +DIS,2000-09-22,36.93209457397461 +DIS,2000-09-25,37.05540466308594 +DIS,2000-09-26,37.17871856689453 +DIS,2000-09-27,37.05540466308594 +DIS,2000-09-28,38.28853225708008 +DIS,2000-09-29,37.73362350463867 +DIS,2000-10-02,38.96675109863281 +DIS,2000-10-03,38.78178024291992 +DIS,2000-10-04,39.33668899536133 +DIS,2000-10-05,40.6931266784668 +DIS,2000-10-06,40.13821792602539 +DIS,2000-10-09,40.38484573364258 +DIS,2000-10-10,40.816436767578125 +DIS,2000-10-11,39.768280029296875 +DIS,2000-10-12,38.4734992980957 +DIS,2000-10-13,39.213375091552734 +DIS,2000-10-16,37.73362350463867 +DIS,2000-10-17,34.9590950012207 +DIS,2000-10-18,35.020748138427734 +DIS,2000-10-19,34.465843200683594 +DIS,2000-10-20,35.88393783569336 +DIS,2000-10-23,35.698970794677734 +DIS,2000-10-24,35.698970794677734 +DIS,2000-10-25,34.342529296875 +DIS,2000-10-26,34.650814056396484 +DIS,2000-10-27,33.849281311035156 +DIS,2000-10-30,34.4041862487793 +DIS,2000-10-31,35.32903289794922 +DIS,2000-11-01,36.13056182861328 +DIS,2000-11-02,36.808780670166016 +DIS,2000-11-03,37.54865646362305 +DIS,2000-11-06,36.808780670166016 +DIS,2000-11-07,36.62381362915039 +DIS,2000-11-08,36.37718963623047 +DIS,2000-11-09,30.70481300354004 +DIS,2000-11-10,31.259719848632812 +DIS,2000-11-13,30.026594161987305 +DIS,2000-11-14,30.51984405517578 +DIS,2000-11-15,31.383031845092773 +DIS,2000-11-16,30.458187103271484 +DIS,2000-11-17,29.77996826171875 +DIS,2000-11-20,29.47168731689453 +DIS,2000-11-21,28.978437423706055 +DIS,2000-11-22,28.670156478881836 +DIS,2000-11-24,29.34837532043457 +DIS,2000-11-27,29.533344268798828 +DIS,2000-11-28,29.47168731689453 +DIS,2000-11-29,28.42353057861328 +DIS,2000-11-30,28.546844482421875 +DIS,2000-12-01,29.594999313354492 +DIS,2000-12-04,29.04009437561035 +DIS,2000-12-05,30.273218154907227 +DIS,2000-12-06,31.013093948364258 +DIS,2000-12-07,30.211563110351562 +DIS,2000-12-08,30.51984405517578 +DIS,2000-12-11,29.964937210083008 +DIS,2000-12-12,29.90328025817871 +DIS,2000-12-13,29.34837532043457 +DIS,2000-12-14,28.60849952697754 +DIS,2000-12-15,28.978437423706055 +DIS,2000-12-18,28.916780471801758 +DIS,2000-12-19,28.731813430786133 +DIS,2000-12-20,26.69715690612793 +DIS,2000-12-21,27.313718795776367 +DIS,2000-12-22,26.08059310913086 +DIS,2000-12-26,26.57384490966797 +DIS,2000-12-27,27.930280685424805 +DIS,2000-12-28,28.361875534057617 +DIS,2000-12-29,28.546844482421875 +DIS,2001-01-02,27.560344696044922 +DIS,2001-01-03,30.643156051635742 +DIS,2001-01-04,31.506343841552734 +DIS,2001-01-05,31.074750900268555 +DIS,2001-01-08,29.718313217163086 +DIS,2001-01-09,29.718313217163086 +DIS,2001-01-10,29.964937210083008 +DIS,2001-01-11,29.101749420166016 +DIS,2001-01-12,31.13640594482422 +DIS,2001-01-16,32.61615753173828 +DIS,2001-01-17,32.9244384765625 +DIS,2001-01-18,32.67781448364258 +DIS,2001-01-19,32.246219635009766 +DIS,2001-01-22,30.70481300354004 +DIS,2001-01-23,29.594999313354492 +DIS,2001-01-24,30.08824920654297 +DIS,2001-01-25,29.65665626525879 +DIS,2001-01-26,29.410030364990234 +DIS,2001-01-29,30.4039306640625 +DIS,2001-01-30,30.48284912109375 +DIS,2001-01-31,30.038925170898438 +DIS,2001-02-01,31.074750900268555 +DIS,2001-02-02,30.334875106811523 +DIS,2001-02-05,30.019195556640625 +DIS,2001-02-06,31.183265686035156 +DIS,2001-02-07,30.581499099731445 +DIS,2001-02-08,31.696245193481445 +DIS,2001-02-09,31.518674850463867 +DIS,2001-02-12,32.07111358642578 +DIS,2001-02-13,31.074750900268555 +DIS,2001-02-14,30.729475021362305 +DIS,2001-02-15,31.97246551513672 +DIS,2001-02-16,31.577865600585938 +DIS,2001-02-20,30.729475021362305 +DIS,2001-02-21,31.08461570739746 +DIS,2001-02-22,30.581499099731445 +DIS,2001-02-23,29.890949249267578 +DIS,2001-02-26,30.97610092163086 +DIS,2001-02-27,30.334875106811523 +DIS,2001-02-28,30.532175064086914 +DIS,2001-03-01,29.930410385131836 +DIS,2001-03-02,29.585134506225586 +DIS,2001-03-05,29.131345748901367 +DIS,2001-03-06,29.328645706176758 +DIS,2001-03-07,29.57526969909668 +DIS,2001-03-08,29.447025299072266 +DIS,2001-03-09,29.31878089904785 +DIS,2001-03-12,27.138614654541016 +DIS,2001-03-13,27.6417293548584 +DIS,2001-03-14,26.724285125732422 +DIS,2001-03-15,27.621999740600586 +DIS,2001-03-16,27.148479461669922 +DIS,2001-03-19,27.631864547729492 +DIS,2001-03-20,26.546714782714844 +DIS,2001-03-21,27.0103702545166 +DIS,2001-03-22,26.605905532836914 +DIS,2001-03-23,27.444429397583008 +DIS,2001-03-26,27.543079376220703 +DIS,2001-03-27,28.80579948425293 +DIS,2001-03-28,27.977140426635742 +DIS,2001-03-29,27.72064971923828 +DIS,2001-03-30,28.213899612426758 +DIS,2001-04-02,27.592405319213867 +DIS,2001-04-03,26.734149932861328 +DIS,2001-04-04,26.734149932861328 +DIS,2001-04-05,27.70092010498047 +DIS,2001-04-06,28.105384826660156 +DIS,2001-04-09,28.213899612426758 +DIS,2001-04-10,28.855125427246094 +DIS,2001-04-11,28.24349594116211 +DIS,2001-04-12,28.697284698486328 +DIS,2001-04-16,28.766340255737305 +DIS,2001-04-17,29.594999313354492 +DIS,2001-04-18,31.469350814819336 +DIS,2001-04-19,31.44961929321289 +DIS,2001-04-20,30.9366397857666 +DIS,2001-04-23,29.624595642089844 +DIS,2001-04-24,28.194169998168945 +DIS,2001-04-25,30.394065856933594 +DIS,2001-04-26,31.094480514526367 +DIS,2001-04-27,30.5124454498291 +DIS,2001-04-30,29.841625213623047 +DIS,2001-05-01,30.137575149536133 +DIS,2001-05-02,30.828125 +DIS,2001-05-03,30.54203987121582 +DIS,2001-05-04,30.49271583557129 +DIS,2001-05-07,30.57163429260254 +DIS,2001-05-08,30.14743995666504 +DIS,2001-05-09,29.447025299072266 +DIS,2001-05-10,30.660419464111328 +DIS,2001-05-11,30.847854614257812 +DIS,2001-05-14,30.532175064086914 +DIS,2001-05-15,30.68014907836914 +DIS,2001-05-16,31.62718963623047 +DIS,2001-05-17,32.07111358642578 +DIS,2001-05-18,32.1599006652832 +DIS,2001-05-21,33.81721878051758 +DIS,2001-05-22,34.03424835205078 +DIS,2001-05-23,32.66301345825195 +DIS,2001-05-24,32.85044860839844 +DIS,2001-05-25,32.19935989379883 +DIS,2001-05-29,32.179630279541016 +DIS,2001-05-30,31.350969314575195 +DIS,2001-05-31,31.193130493164062 +DIS,2001-06-01,31.291780471801758 +DIS,2001-06-04,31.193130493164062 +DIS,2001-06-05,30.926774978637695 +DIS,2001-06-06,31.17340087890625 +DIS,2001-06-07,31.715974807739258 +DIS,2001-06-08,31.420024871826172 +DIS,2001-06-11,31.08461570739746 +DIS,2001-06-12,31.064884185791016 +DIS,2001-06-13,30.384199142456055 +DIS,2001-06-14,29.456890106201172 +DIS,2001-06-15,29.299049377441406 +DIS,2001-06-18,28.63809585571289 +DIS,2001-06-19,28.460525512695312 +DIS,2001-06-20,28.855125427246094 +DIS,2001-06-21,29.693649291992188 +DIS,2001-06-22,28.795934677124023 +DIS,2001-06-25,28.598634719848633 +DIS,2001-06-26,27.86862564086914 +DIS,2001-06-27,27.769975662231445 +DIS,2001-06-28,27.95741081237793 +DIS,2001-06-29,28.499984741210938 +DIS,2001-07-02,28.35201072692871 +DIS,2001-07-03,27.967275619506836 +DIS,2001-07-05,27.80943489074707 +DIS,2001-07-06,27.335914611816406 +DIS,2001-07-09,27.316184997558594 +DIS,2001-07-10,26.734149932861328 +DIS,2001-07-11,27.621999740600586 +DIS,2001-07-12,27.247129440307617 +DIS,2001-07-13,27.80943489074707 +DIS,2001-07-16,27.227399826049805 +DIS,2001-07-17,27.917949676513672 +DIS,2001-07-18,26.64536476135254 +DIS,2001-07-19,26.783475875854492 +DIS,2001-07-20,26.635499954223633 +DIS,2001-07-23,26.517120361328125 +DIS,2001-07-24,25.796974182128906 +DIS,2001-07-25,26.112655639648438 +DIS,2001-07-26,26.536849975585938 +DIS,2001-07-27,26.66509437561035 +DIS,2001-07-30,26.24090003967285 +DIS,2001-07-31,25.994274139404297 +DIS,2001-08-01,26.309955596923828 +DIS,2001-08-02,26.142250061035156 +DIS,2001-08-03,26.24090003967285 +DIS,2001-08-06,26.46779441833496 +DIS,2001-08-07,26.93144989013672 +DIS,2001-08-08,26.655229568481445 +DIS,2001-08-09,26.87225914001465 +DIS,2001-08-10,27.030099868774414 +DIS,2001-08-13,26.87225914001465 +DIS,2001-08-14,26.714420318603516 +DIS,2001-08-15,26.260629653930664 +DIS,2001-08-16,26.092924118041992 +DIS,2001-08-17,25.30372428894043 +DIS,2001-08-20,25.550350189208984 +DIS,2001-08-21,25.45170021057129 +DIS,2001-08-22,25.75751495361328 +DIS,2001-08-23,25.796974182128906 +DIS,2001-08-24,26.290224075317383 +DIS,2001-08-27,26.04360008239746 +DIS,2001-08-28,25.41223907470703 +DIS,2001-08-29,25.066965103149414 +DIS,2001-08-30,24.297494888305664 +DIS,2001-08-31,25.086694717407227 +DIS,2001-09-04,25.3629150390625 +DIS,2001-09-05,25.01763916015625 +DIS,2001-09-06,24.159385681152344 +DIS,2001-09-07,23.784515380859375 +DIS,2001-09-10,23.261669158935547 +DIS,2001-09-17,18.99012565612793 +DIS,2001-09-18,18.151599884033203 +DIS,2001-09-19,18.2502498626709 +DIS,2001-09-20,16.750770568847656 +DIS,2001-09-21,17.628755569458008 +DIS,2001-09-24,17.658349990844727 +DIS,2001-09-25,17.22429084777832 +DIS,2001-09-26,17.204559326171875 +DIS,2001-09-27,17.313074111938477 +DIS,2001-09-28,18.368629455566406 +DIS,2001-10-01,17.776729583740234 +DIS,2001-10-02,18.743499755859375 +DIS,2001-10-03,19.64121437072754 +DIS,2001-10-04,19.03944969177246 +DIS,2001-10-05,18.940799713134766 +DIS,2001-10-08,18.457414627075195 +DIS,2001-10-09,18.84214973449707 +DIS,2001-10-10,19.03944969177246 +DIS,2001-10-11,19.5820255279541 +DIS,2001-10-12,19.345264434814453 +DIS,2001-10-15,18.891475677490234 +DIS,2001-10-16,18.90134048461914 +DIS,2001-10-17,18.2502498626709 +DIS,2001-10-18,17.658349990844727 +DIS,2001-10-19,18.240385055541992 +DIS,2001-10-22,18.299575805664062 +DIS,2001-10-23,18.26997947692871 +DIS,2001-10-24,18.191059112548828 +DIS,2001-10-25,18.763229370117188 +DIS,2001-10-26,18.457414627075195 +DIS,2001-10-29,18.003625869750977 +DIS,2001-10-30,17.914840698242188 +DIS,2001-10-31,18.339035034179688 +DIS,2001-11-01,18.575794219970703 +DIS,2001-11-02,18.61525535583496 +DIS,2001-11-05,18.90134048461914 +DIS,2001-11-06,18.496875762939453 +DIS,2001-11-07,18.210790634155273 +DIS,2001-11-08,18.585660934448242 +DIS,2001-11-09,18.694175720214844 +DIS,2001-11-12,18.457414627075195 +DIS,2001-11-13,18.84214973449707 +DIS,2001-11-14,19.059179306030273 +DIS,2001-11-15,20.025949478149414 +DIS,2001-11-16,20.479740142822266 +DIS,2001-11-19,21.209749221801758 +DIS,2001-11-20,20.98285484313965 +DIS,2001-11-21,20.568525314331055 +DIS,2001-11-23,20.71649932861328 +DIS,2001-11-26,21.101234436035156 +DIS,2001-11-27,20.785554885864258 +DIS,2001-11-28,19.937164306640625 +DIS,2001-11-29,19.98649024963379 +DIS,2001-11-30,20.193655014038086 +DIS,2001-12-03,19.70040512084961 +DIS,2001-12-04,19.729999542236328 +DIS,2001-12-05,21.357725143432617 +DIS,2001-12-06,22.23571014404297 +DIS,2001-12-07,22.048274993896484 +DIS,2001-12-10,21.337995529174805 +DIS,2001-12-11,22.09760093688965 +DIS,2001-12-12,21.939760208129883 +DIS,2001-12-13,21.308399200439453 +DIS,2001-12-14,20.686904907226562 +DIS,2001-12-17,20.509334564208984 +DIS,2001-12-18,20.686904907226562 +DIS,2001-12-19,20.420549392700195 +DIS,2001-12-20,20.27257537841797 +DIS,2001-12-21,20.400819778442383 +DIS,2001-12-24,20.371225357055664 +DIS,2001-12-26,20.3218994140625 +DIS,2001-12-27,20.71649932861328 +DIS,2001-12-28,20.66717529296875 +DIS,2001-12-31,20.44028091430664 +DIS,2002-01-02,21.160425186157227 +DIS,2002-01-03,21.821380615234375 +DIS,2002-01-04,22.393550872802734 +DIS,2002-01-07,22.936124801635742 +DIS,2002-01-08,22.48233413696289 +DIS,2002-01-09,21.505699157714844 +DIS,2002-01-10,21.989084243774414 +DIS,2002-01-11,21.57475471496582 +DIS,2002-01-14,21.081504821777344 +DIS,2002-01-15,21.190019607543945 +DIS,2002-01-16,20.223249435424805 +DIS,2002-01-17,20.95326042175293 +DIS,2002-01-18,20.913799285888672 +DIS,2002-01-22,20.825014114379883 +DIS,2002-01-23,21.12096405029297 +DIS,2002-01-24,20.913799285888672 +DIS,2002-01-25,21.48596954345703 +DIS,2002-01-28,21.841110229492188 +DIS,2002-01-29,21.456375122070312 +DIS,2002-01-30,21.111099243164062 +DIS,2002-01-31,20.77569007873535 +DIS,2002-02-01,22.14692497253418 +DIS,2002-02-04,21.387319564819336 +DIS,2002-02-05,21.505699157714844 +DIS,2002-02-06,21.130830764770508 +DIS,2002-02-07,22.245574951171875 +DIS,2002-02-08,23.103830337524414 +DIS,2002-02-11,23.62667465209961 +DIS,2002-02-12,23.0841007232666 +DIS,2002-02-13,23.547754287719727 +DIS,2002-02-14,23.91275978088379 +DIS,2002-02-15,23.577350616455078 +DIS,2002-02-19,22.551389694213867 +DIS,2002-02-20,24.001544952392578 +DIS,2002-02-21,23.409645080566406 +DIS,2002-02-22,23.350454330444336 +DIS,2002-02-25,23.893030166625977 +DIS,2002-02-26,23.567485809326172 +DIS,2002-02-27,23.922624588012695 +DIS,2002-02-28,22.68950080871582 +DIS,2002-03-01,23.666135787963867 +DIS,2002-03-04,23.241939544677734 +DIS,2002-03-05,23.7154598236084 +DIS,2002-03-06,23.823974609375 +DIS,2002-03-07,23.439239501953125 +DIS,2002-03-08,23.42937469482422 +DIS,2002-03-11,23.59708023071289 +DIS,2002-03-12,23.389915466308594 +DIS,2002-03-13,23.153154373168945 +DIS,2002-03-14,23.182750701904297 +DIS,2002-03-15,23.991680145263672 +DIS,2002-03-18,24.179115295410156 +DIS,2002-03-19,23.97195053100586 +DIS,2002-03-20,23.676000595092773 +DIS,2002-03-21,23.31099510192871 +DIS,2002-03-22,23.133424758911133 +DIS,2002-03-25,22.88680076599121 +DIS,2002-03-26,22.551389694213867 +DIS,2002-03-27,22.580984115600586 +DIS,2002-03-28,22.76841926574707 +DIS,2002-04-01,22.590850830078125 +DIS,2002-04-02,22.452739715576172 +DIS,2002-04-03,22.137060165405273 +DIS,2002-04-04,22.25543975830078 +DIS,2002-04-05,22.926259994506836 +DIS,2002-04-08,22.807880401611328 +DIS,2002-04-09,22.758554458618164 +DIS,2002-04-10,23.725324630737305 +DIS,2002-04-11,23.153154373168945 +DIS,2002-04-12,23.676000595092773 +DIS,2002-04-15,23.320859909057617 +DIS,2002-04-16,23.577350616455078 +DIS,2002-04-17,23.784515380859375 +DIS,2002-04-18,24.070600509643555 +DIS,2002-04-19,24.613174438476562 +DIS,2002-04-22,24.208709716796875 +DIS,2002-04-23,24.16925048828125 +DIS,2002-04-24,24.188980102539062 +DIS,2002-04-25,24.662500381469727 +DIS,2002-04-26,23.77465057373047 +DIS,2002-04-29,22.709230422973633 +DIS,2002-04-30,22.867069244384766 +DIS,2002-05-01,23.843704223632812 +DIS,2002-05-02,23.705595016479492 +DIS,2002-05-03,23.281400680541992 +DIS,2002-05-06,22.580984115600586 +DIS,2002-05-07,22.580984115600586 +DIS,2002-05-08,23.5082950592041 +DIS,2002-05-09,23.232074737548828 +DIS,2002-05-10,22.837474822998047 +DIS,2002-05-13,23.133424758911133 +DIS,2002-05-14,24.070600509643555 +DIS,2002-05-15,24.16925048828125 +DIS,2002-05-16,24.19884490966797 +DIS,2002-05-17,24.514524459838867 +DIS,2002-05-20,24.100194931030273 +DIS,2002-05-21,23.518159866333008 +DIS,2002-05-22,23.133424758911133 +DIS,2002-05-23,23.5082950592041 +DIS,2002-05-24,23.241939544677734 +DIS,2002-05-28,23.222209930419922 +DIS,2002-05-29,22.73882484436035 +DIS,2002-05-30,22.91639518737793 +DIS,2002-05-31,22.60071563720703 +DIS,2002-06-03,22.196250915527344 +DIS,2002-06-04,21.939760208129883 +DIS,2002-06-05,21.821380615234375 +DIS,2002-06-06,21.40704917907715 +DIS,2002-06-07,21.357725143432617 +DIS,2002-06-10,21.683269500732422 +DIS,2002-06-11,21.28866958618164 +DIS,2002-06-12,20.86447525024414 +DIS,2002-06-13,20.75596046447754 +DIS,2002-06-14,20.746095657348633 +DIS,2002-06-17,21.23934555053711 +DIS,2002-06-18,21.653675079345703 +DIS,2002-06-19,20.57839012145996 +DIS,2002-06-20,19.295940399169922 +DIS,2002-06-21,18.99012565612793 +DIS,2002-06-24,18.743499755859375 +DIS,2002-06-25,18.970394134521484 +DIS,2002-06-26,18.763229370117188 +DIS,2002-06-27,18.79282569885254 +DIS,2002-06-28,18.64484977722168 +DIS,2002-07-01,18.112140655517578 +DIS,2002-07-02,18.2502498626709 +DIS,2002-07-03,18.694175720214844 +DIS,2002-07-05,19.52283477783203 +DIS,2002-07-08,18.743499755859375 +DIS,2002-07-09,18.50674057006836 +DIS,2002-07-10,18.0430850982666 +DIS,2002-07-11,18.44754981994629 +DIS,2002-07-12,18.200925827026367 +DIS,2002-07-15,17.73727035522461 +DIS,2002-07-16,17.411724090576172 +DIS,2002-07-17,17.895109176635742 +DIS,2002-07-18,17.42159080505371 +DIS,2002-07-19,16.415359497070312 +DIS,2002-07-22,15.68535041809082 +DIS,2002-07-23,15.418994903564453 +DIS,2002-07-24,16.19832992553711 +DIS,2002-07-25,16.30684471130371 +DIS,2002-07-26,15.784000396728516 +DIS,2002-07-29,17.115774154663086 +DIS,2002-07-30,17.204559326171875 +DIS,2002-07-31,17.490644454956055 +DIS,2002-08-01,16.602794647216797 +DIS,2002-08-02,15.103315353393555 +DIS,2002-08-05,14.07735538482666 +DIS,2002-08-06,14.185870170593262 +DIS,2002-08-07,13.712349891662598 +DIS,2002-08-08,14.30424976348877 +DIS,2002-08-09,14.452224731445312 +DIS,2002-08-12,14.037895202636719 +DIS,2002-08-13,13.584104537963867 +DIS,2002-08-14,14.30424976348877 +DIS,2002-08-15,14.945474624633789 +DIS,2002-08-16,15.645890235900879 +DIS,2002-08-19,16.42522430419922 +DIS,2002-08-20,16.227924346923828 +DIS,2002-08-21,16.671850204467773 +DIS,2002-08-22,17.13550567626953 +DIS,2002-08-23,16.602794647216797 +DIS,2002-08-26,16.444955825805664 +DIS,2002-08-27,15.784000396728516 +DIS,2002-08-28,15.192099571228027 +DIS,2002-08-29,15.55710506439209 +DIS,2002-08-30,15.4683198928833 +DIS,2002-09-03,14.531145095825195 +DIS,2002-09-04,14.836959838867188 +DIS,2002-09-05,14.56074047088623 +DIS,2002-09-06,15.152640342712402 +DIS,2002-09-09,15.68535041809082 +DIS,2002-09-10,16.030624389648438 +DIS,2002-09-11,15.961569786071777 +DIS,2002-09-12,15.290749549865723 +DIS,2002-09-13,15.290749549865723 +DIS,2002-09-16,15.606430053710938 +DIS,2002-09-17,15.764269828796387 +DIS,2002-09-18,15.527509689331055 +DIS,2002-09-19,14.610065460205078 +DIS,2002-09-20,15.034259796142578 +DIS,2002-09-23,14.866555213928223 +DIS,2002-09-24,14.550874710083008 +DIS,2002-09-25,15.221694946289062 +DIS,2002-09-26,15.68535041809082 +DIS,2002-09-27,15.034259796142578 +DIS,2002-09-30,14.935609817504883 +DIS,2002-10-01,15.48805046081543 +DIS,2002-10-02,16.030624389648438 +DIS,2002-10-03,15.784000396728516 +DIS,2002-10-04,14.846824645996094 +DIS,2002-10-07,13.94911003112793 +DIS,2002-10-08,14.452224731445312 +DIS,2002-10-09,14.008299827575684 +DIS,2002-10-10,15.014530181884766 +DIS,2002-10-11,15.784000396728516 +DIS,2002-10-14,15.862919807434082 +DIS,2002-10-15,16.523874282836914 +DIS,2002-10-16,16.178600311279297 +DIS,2002-10-17,16.523874282836914 +DIS,2002-10-18,16.523874282836914 +DIS,2002-10-21,17.145370483398438 +DIS,2002-10-22,16.87901496887207 +DIS,2002-10-23,17.55970001220703 +DIS,2002-10-24,17.16510009765625 +DIS,2002-10-25,17.73727035522461 +DIS,2002-10-28,17.145370483398438 +DIS,2002-10-29,16.523874282836914 +DIS,2002-10-30,16.602794647216797 +DIS,2002-10-31,16.474550247192383 +DIS,2002-11-01,16.800094604492188 +DIS,2002-11-04,17.806325912475586 +DIS,2002-11-05,18.378494262695312 +DIS,2002-11-06,18.605390548706055 +DIS,2002-11-07,18.013490676879883 +DIS,2002-11-08,17.441320419311523 +DIS,2002-11-11,17.13550567626953 +DIS,2002-11-12,17.313074111938477 +DIS,2002-11-13,17.658349990844727 +DIS,2002-11-14,17.87537956237793 +DIS,2002-11-15,18.279844284057617 +DIS,2002-11-18,18.062814712524414 +DIS,2002-11-19,17.9345703125 +DIS,2002-11-20,18.299575805664062 +DIS,2002-11-21,19.286075592041016 +DIS,2002-11-22,19.26634407043457 +DIS,2002-11-25,19.374860763549805 +DIS,2002-11-26,18.75336456298828 +DIS,2002-11-27,19.621484756469727 +DIS,2002-11-29,19.55242919921875 +DIS,2002-12-02,19.12823486328125 +DIS,2002-12-03,18.289709091186523 +DIS,2002-12-04,17.441320419311523 +DIS,2002-12-05,17.401859283447266 +DIS,2002-12-06,16.93820571899414 +DIS,2002-12-09,16.62252426147461 +DIS,2002-12-10,16.809959411621094 +DIS,2002-12-11,16.632389068603516 +DIS,2002-12-12,16.642255783081055 +DIS,2002-12-13,16.296979904174805 +DIS,2002-12-16,16.65212059020996 +DIS,2002-12-17,16.800094604492188 +DIS,2002-12-18,16.30684471130371 +DIS,2002-12-19,15.981300354003906 +DIS,2002-12-20,16.237789154052734 +DIS,2002-12-23,16.405494689941406 +DIS,2002-12-24,16.188465118408203 +DIS,2002-12-26,16.33643913269043 +DIS,2002-12-27,15.793865203857422 +DIS,2002-12-30,15.82345962524414 +DIS,2002-12-31,16.089815139770508 +DIS,2003-01-02,17.02699089050293 +DIS,2003-01-03,17.125640869140625 +DIS,2003-01-06,18.003625869750977 +DIS,2003-01-07,17.806325912475586 +DIS,2003-01-08,17.441320419311523 +DIS,2003-01-09,17.835920333862305 +DIS,2003-01-10,17.90497589111328 +DIS,2003-01-13,18.052949905395508 +DIS,2003-01-14,18.22065544128418 +DIS,2003-01-15,17.747135162353516 +DIS,2003-01-16,17.806325912475586 +DIS,2003-01-17,17.55970001220703 +DIS,2003-01-21,16.918474197387695 +DIS,2003-01-22,17.086179733276367 +DIS,2003-01-23,17.441320419311523 +DIS,2003-01-24,16.869150161743164 +DIS,2003-01-27,16.523874282836914 +DIS,2003-01-28,16.62252426147461 +DIS,2003-01-29,16.82969093322754 +DIS,2003-01-30,16.129274368286133 +DIS,2003-01-31,17.263750076293945 +DIS,2003-02-03,17.21442413330078 +DIS,2003-02-04,16.671850204467773 +DIS,2003-02-05,16.671850204467773 +DIS,2003-02-06,16.77050018310547 +DIS,2003-02-07,16.129274368286133 +DIS,2003-02-10,16.237789154052734 +DIS,2003-02-11,16.25752067565918 +DIS,2003-02-12,16.0799503326416 +DIS,2003-02-13,15.91224479675293 +DIS,2003-02-14,16.5041446685791 +DIS,2003-02-18,17.066450119018555 +DIS,2003-02-19,16.62252426147461 +DIS,2003-02-20,16.62252426147461 +DIS,2003-02-21,16.79022979736328 +DIS,2003-02-24,16.385765075683594 +DIS,2003-02-25,16.53373908996582 +DIS,2003-02-26,16.444955825805664 +DIS,2003-02-27,16.277250289916992 +DIS,2003-02-28,16.82969093322754 +DIS,2003-03-03,16.573200225830078 +DIS,2003-03-04,15.833325386047363 +DIS,2003-03-05,15.724809646606445 +DIS,2003-03-06,15.448590278625488 +DIS,2003-03-07,15.507780075073242 +DIS,2003-03-10,14.975069999694824 +DIS,2003-03-11,14.817230224609375 +DIS,2003-03-12,14.975069999694824 +DIS,2003-03-13,15.981300354003906 +DIS,2003-03-14,16.19832992553711 +DIS,2003-03-17,16.780364990234375 +DIS,2003-03-18,16.356170654296875 +DIS,2003-03-19,16.74090576171875 +DIS,2003-03-20,16.90860939025879 +DIS,2003-03-21,18.487009048461914 +DIS,2003-03-24,17.16510009765625 +DIS,2003-03-25,17.45118522644043 +DIS,2003-03-26,17.39199447631836 +DIS,2003-03-27,17.342670440673828 +DIS,2003-03-28,17.45118522644043 +DIS,2003-03-31,16.79022979736328 +DIS,2003-04-01,16.87901496887207 +DIS,2003-04-02,17.73727035522461 +DIS,2003-04-03,17.411724090576172 +DIS,2003-04-04,17.204559326171875 +DIS,2003-04-07,17.50050926208496 +DIS,2003-04-08,16.898744583129883 +DIS,2003-04-09,16.869150161743164 +DIS,2003-04-10,17.10590934753418 +DIS,2003-04-11,17.599159240722656 +DIS,2003-04-14,17.954299926757812 +DIS,2003-04-15,18.062814712524414 +DIS,2003-04-16,17.747135162353516 +DIS,2003-04-17,18.151599884033203 +DIS,2003-04-21,18.200925827026367 +DIS,2003-04-22,18.61525535583496 +DIS,2003-04-23,18.980260848999023 +DIS,2003-04-24,18.398225784301758 +DIS,2003-04-25,17.914840698242188 +DIS,2003-04-28,18.200925827026367 +DIS,2003-04-29,18.082544326782227 +DIS,2003-04-30,18.408090591430664 +DIS,2003-05-01,18.4672794342041 +DIS,2003-05-02,18.634984970092773 +DIS,2003-05-05,18.240385055541992 +DIS,2003-05-06,18.210790634155273 +DIS,2003-05-07,18.112140655517578 +DIS,2003-05-08,17.924705505371094 +DIS,2003-05-09,18.408090591430664 +DIS,2003-05-12,18.782960891723633 +DIS,2003-05-13,18.2502498626709 +DIS,2003-05-14,18.052949905395508 +DIS,2003-05-15,18.210790634155273 +DIS,2003-05-16,18.191059112548828 +DIS,2003-05-19,17.579429626464844 +DIS,2003-05-20,17.609024047851562 +DIS,2003-05-21,17.638620376586914 +DIS,2003-05-22,17.87537956237793 +DIS,2003-05-23,17.993759155273438 +DIS,2003-05-27,18.61525535583496 +DIS,2003-05-28,19.177560806274414 +DIS,2003-05-29,19.01972007751465 +DIS,2003-05-30,19.38472557067871 +DIS,2003-06-02,19.799055099487305 +DIS,2003-06-03,19.493240356445312 +DIS,2003-06-04,20.450145721435547 +DIS,2003-06-05,20.657310485839844 +DIS,2003-06-06,20.992719650268555 +DIS,2003-06-09,20.045679092407227 +DIS,2003-06-10,20.341630935668945 +DIS,2003-06-11,20.51919937133789 +DIS,2003-06-12,20.51919937133789 +DIS,2003-06-13,20.075275421142578 +DIS,2003-06-16,20.390954971313477 +DIS,2003-06-17,20.854610443115234 +DIS,2003-06-18,20.331764221191406 +DIS,2003-06-19,19.818784713745117 +DIS,2003-06-20,20.055545806884766 +DIS,2003-06-23,19.591890335083008 +DIS,2003-06-24,19.364994049072266 +DIS,2003-06-25,18.852014541625977 +DIS,2003-06-26,19.138099670410156 +DIS,2003-06-27,19.07891082763672 +DIS,2003-06-30,19.483375549316406 +DIS,2003-07-01,19.621484756469727 +DIS,2003-07-02,19.937164306640625 +DIS,2003-07-03,19.799055099487305 +DIS,2003-07-07,20.302169799804688 +DIS,2003-07-08,20.3218994140625 +DIS,2003-07-09,20.63758087158203 +DIS,2003-07-10,20.282440185546875 +DIS,2003-07-11,20.55866050720215 +DIS,2003-07-14,21.022314071655273 +DIS,2003-07-15,21.06177520751953 +DIS,2003-07-16,20.765825271606445 +DIS,2003-07-17,20.538930892944336 +DIS,2003-07-18,20.726364135742188 +DIS,2003-07-21,20.134464263916016 +DIS,2003-07-22,20.538930892944336 +DIS,2003-07-23,20.331764221191406 +DIS,2003-07-24,20.568525314331055 +DIS,2003-07-25,21.00258445739746 +DIS,2003-07-28,21.614215850830078 +DIS,2003-07-29,21.7523250579834 +DIS,2003-07-30,21.397184371948242 +DIS,2003-07-31,21.624080657958984 +DIS,2003-08-01,22.215980529785156 +DIS,2003-08-04,21.81151580810547 +DIS,2003-08-05,21.259075164794922 +DIS,2003-08-06,21.12096405029297 +DIS,2003-08-07,21.357725143432617 +DIS,2003-08-08,21.5451602935791 +DIS,2003-08-11,21.7523250579834 +DIS,2003-08-12,22.14692497253418 +DIS,2003-08-13,22.196250915527344 +DIS,2003-08-14,22.25543975830078 +DIS,2003-08-15,22.14692497253418 +DIS,2003-08-18,22.09760093688965 +DIS,2003-08-19,21.929895401000977 +DIS,2003-08-20,21.683269500732422 +DIS,2003-08-21,21.308399200439453 +DIS,2003-08-22,21.12096405029297 +DIS,2003-08-25,20.963125228881836 +DIS,2003-08-26,20.568525314331055 +DIS,2003-08-27,20.44028091430664 +DIS,2003-08-28,20.025949478149414 +DIS,2003-08-29,20.223249435424805 +DIS,2003-09-02,20.66717529296875 +DIS,2003-09-03,21.032180786132812 +DIS,2003-09-04,21.170289993286133 +DIS,2003-09-05,20.903934478759766 +DIS,2003-09-08,21.071640014648438 +DIS,2003-09-09,20.89406967163086 +DIS,2003-09-10,20.3218994140625 +DIS,2003-09-11,20.400819778442383 +DIS,2003-09-12,19.966760635375977 +DIS,2003-09-15,19.828649520874023 +DIS,2003-09-16,20.164060592651367 +DIS,2003-09-17,19.996355056762695 +DIS,2003-09-18,20.173925399780273 +DIS,2003-09-19,20.203519821166992 +DIS,2003-09-22,19.739864349365234 +DIS,2003-09-23,19.92729949951172 +DIS,2003-09-24,19.542564392089844 +DIS,2003-09-25,20.03581428527832 +DIS,2003-09-26,19.80891990661621 +DIS,2003-09-29,20.0062198638916 +DIS,2003-09-30,19.897705078125 +DIS,2003-10-01,20.548795700073242 +DIS,2003-10-02,20.657310485839844 +DIS,2003-10-03,20.992719650268555 +DIS,2003-10-06,20.903934478759766 +DIS,2003-10-07,21.268939971923828 +DIS,2003-10-08,21.170289993286133 +DIS,2003-10-09,21.584619522094727 +DIS,2003-10-10,21.367589950561523 +DIS,2003-10-13,21.209749221801758 +DIS,2003-10-14,21.653675079345703 +DIS,2003-10-15,21.456375122070312 +DIS,2003-10-16,21.60434913635254 +DIS,2003-10-17,21.28866958618164 +DIS,2003-10-20,21.259075164794922 +DIS,2003-10-21,21.495834350585938 +DIS,2003-10-22,21.3281307220459 +DIS,2003-10-23,21.555025100708008 +DIS,2003-10-24,21.505699157714844 +DIS,2003-10-27,21.841110229492188 +DIS,2003-10-28,22.23571014404297 +DIS,2003-10-29,22.462604522705078 +DIS,2003-10-30,22.57111930847168 +DIS,2003-10-31,22.334360122680664 +DIS,2003-11-03,22.610580444335938 +DIS,2003-11-04,22.442874908447266 +DIS,2003-11-05,22.709230422973633 +DIS,2003-11-06,23.0841007232666 +DIS,2003-11-07,23.0841007232666 +DIS,2003-11-10,22.837474822998047 +DIS,2003-11-11,22.807880401611328 +DIS,2003-11-12,23.02490997314453 +DIS,2003-11-13,23.00518035888672 +DIS,2003-11-14,22.758554458618164 +DIS,2003-11-17,22.71909523010254 +DIS,2003-11-18,22.215980529785156 +DIS,2003-11-19,22.48233413696289 +DIS,2003-11-20,22.37381935119629 +DIS,2003-11-21,22.275169372558594 +DIS,2003-11-24,22.52179527282715 +DIS,2003-11-25,22.67963409423828 +DIS,2003-11-26,22.76841926574707 +DIS,2003-11-28,22.778284072875977 +DIS,2003-12-01,22.85720443725586 +DIS,2003-12-02,22.275169372558594 +DIS,2003-12-03,21.555025100708008 +DIS,2003-12-04,21.900299072265625 +DIS,2003-12-05,21.37745475769043 +DIS,2003-12-08,21.476104736328125 +DIS,2003-12-09,21.99894905090332 +DIS,2003-12-10,22.107465744018555 +DIS,2003-12-11,22.34422492980957 +DIS,2003-12-12,22.511930465698242 +DIS,2003-12-15,22.52179527282715 +DIS,2003-12-16,22.640174865722656 +DIS,2003-12-17,22.63031005859375 +DIS,2003-12-18,22.82761001586914 +DIS,2003-12-19,22.91639518737793 +DIS,2003-12-22,23.133424758911133 +DIS,2003-12-23,23.14328956604004 +DIS,2003-12-24,23.05450439453125 +DIS,2003-12-26,22.896665573120117 +DIS,2003-12-29,23.16301918029785 +DIS,2003-12-30,22.985450744628906 +DIS,2003-12-31,23.015045166015625 +DIS,2004-01-02,23.350454330444336 +DIS,2004-01-05,23.814109802246094 +DIS,2004-01-06,23.873300552368164 +DIS,2004-01-07,24.267900466918945 +DIS,2004-01-08,24.62303924560547 +DIS,2004-01-09,24.53425407409668 +DIS,2004-01-12,24.54412078857422 +DIS,2004-01-13,24.346820831298828 +DIS,2004-01-14,24.56385040283203 +DIS,2004-01-15,24.48493003845215 +DIS,2004-01-16,24.514524459838867 +DIS,2004-01-20,24.1396541595459 +DIS,2004-01-21,24.248170852661133 +DIS,2004-01-22,24.36655044555664 +DIS,2004-01-23,23.725324630737305 +DIS,2004-01-26,24.070600509643555 +DIS,2004-01-27,23.833839416503906 +DIS,2004-01-28,23.350454330444336 +DIS,2004-01-29,24.119924545288086 +DIS,2004-01-30,23.676000595092773 +DIS,2004-02-02,23.478700637817383 +DIS,2004-02-03,22.94598960876465 +DIS,2004-02-04,22.876934051513672 +DIS,2004-02-05,22.88680076599121 +DIS,2004-02-06,23.034774780273438 +DIS,2004-02-09,23.44910430908203 +DIS,2004-02-10,23.754919052124023 +DIS,2004-02-11,27.227399826049805 +DIS,2004-02-12,27.621999740600586 +DIS,2004-02-13,26.55657958984375 +DIS,2004-02-17,26.536849975585938 +DIS,2004-02-18,26.349414825439453 +DIS,2004-02-19,26.635499954223633 +DIS,2004-02-20,26.191574096679688 +DIS,2004-02-23,26.388874053955078 +DIS,2004-02-24,25.609540939331055 +DIS,2004-02-25,25.944950103759766 +DIS,2004-02-26,26.369144439697266 +DIS,2004-02-27,26.171844482421875 +DIS,2004-03-01,26.50725555419922 +DIS,2004-03-02,26.398740768432617 +DIS,2004-03-03,26.290224075317383 +DIS,2004-03-04,26.438199996948242 +DIS,2004-03-05,26.122520446777344 +DIS,2004-03-08,25.885759353637695 +DIS,2004-03-09,25.87589454650879 +DIS,2004-03-10,25.10642433166504 +DIS,2004-03-11,24.613174438476562 +DIS,2004-03-12,25.747650146484375 +DIS,2004-03-15,24.98804473876953 +DIS,2004-03-16,25.057100296020508 +DIS,2004-03-17,25.45170021057129 +DIS,2004-03-18,25.382644653320312 +DIS,2004-03-19,25.0472354888916 +DIS,2004-03-22,24.56385040283203 +DIS,2004-03-23,24.761150360107422 +DIS,2004-03-24,24.435604095458984 +DIS,2004-03-25,24.711824417114258 +DIS,2004-03-26,24.761150360107422 +DIS,2004-03-29,24.859800338745117 +DIS,2004-03-30,24.840070724487305 +DIS,2004-03-31,24.65263557434082 +DIS,2004-04-01,25.007774353027344 +DIS,2004-04-02,25.599674224853516 +DIS,2004-04-05,26.142250061035156 +DIS,2004-04-06,26.231035232543945 +DIS,2004-04-07,25.658864974975586 +DIS,2004-04-08,25.8956241607666 +DIS,2004-04-12,25.353050231933594 +DIS,2004-04-13,24.662500381469727 +DIS,2004-04-14,24.662500381469727 +DIS,2004-04-15,24.36655044555664 +DIS,2004-04-16,24.56385040283203 +DIS,2004-04-19,24.62303924560547 +DIS,2004-04-20,24.465200424194336 +DIS,2004-04-21,24.662500381469727 +DIS,2004-04-22,24.54412078857422 +DIS,2004-04-23,24.317224502563477 +DIS,2004-04-26,24.050870895385742 +DIS,2004-04-27,23.85357093811035 +DIS,2004-04-28,23.62667465209961 +DIS,2004-04-29,23.380050659179688 +DIS,2004-04-30,22.71909523010254 +DIS,2004-05-03,22.817745208740234 +DIS,2004-05-04,22.709230422973633 +DIS,2004-05-05,22.68950080871582 +DIS,2004-05-06,22.442874908447266 +DIS,2004-05-07,22.14692497253418 +DIS,2004-05-10,21.80164909362793 +DIS,2004-05-11,22.669769287109375 +DIS,2004-05-12,22.68950080871582 +DIS,2004-05-13,22.985450744628906 +DIS,2004-05-14,22.926259994506836 +DIS,2004-05-17,22.590850830078125 +DIS,2004-05-18,22.531660079956055 +DIS,2004-05-19,22.68950080871582 +DIS,2004-05-20,22.73882484436035 +DIS,2004-05-21,22.37381935119629 +DIS,2004-05-24,22.88680076599121 +DIS,2004-05-25,23.42937469482422 +DIS,2004-05-26,23.34058952331543 +DIS,2004-05-27,23.389915466308594 +DIS,2004-05-28,23.153154373168945 +DIS,2004-06-01,23.518159866333008 +DIS,2004-06-02,24.090330123901367 +DIS,2004-06-03,23.646404266357422 +DIS,2004-06-04,23.73518943786621 +DIS,2004-06-07,24.070600509643555 +DIS,2004-06-08,24.267900466918945 +DIS,2004-06-09,24.248170852661133 +DIS,2004-06-10,24.386280059814453 +DIS,2004-06-14,24.386280059814453 +DIS,2004-06-15,24.36655044555664 +DIS,2004-06-16,24.53425407409668 +DIS,2004-06-17,24.524389266967773 +DIS,2004-06-18,24.68222999572754 +DIS,2004-06-21,24.613174438476562 +DIS,2004-06-22,24.583580017089844 +DIS,2004-06-23,24.317224502563477 +DIS,2004-06-24,24.997909545898438 +DIS,2004-06-25,24.840070724487305 +DIS,2004-06-28,24.899259567260742 +DIS,2004-06-29,25.145885467529297 +DIS,2004-06-30,25.145885467529297 +DIS,2004-07-01,24.938720703125 +DIS,2004-07-02,24.928855895996094 +DIS,2004-07-06,24.36655044555664 +DIS,2004-07-07,24.39614486694336 +DIS,2004-07-08,24.02127456665039 +DIS,2004-07-09,24.267900466918945 +DIS,2004-07-12,24.02127456665039 +DIS,2004-07-13,23.902894973754883 +DIS,2004-07-14,23.863435745239258 +DIS,2004-07-15,23.547754287719727 +DIS,2004-07-16,23.133424758911133 +DIS,2004-07-19,23.17288589477539 +DIS,2004-07-20,23.577350616455078 +DIS,2004-07-21,23.320859909057617 +DIS,2004-07-22,22.995315551757812 +DIS,2004-07-23,22.650039672851562 +DIS,2004-07-26,22.54152488708496 +DIS,2004-07-27,22.640174865722656 +DIS,2004-07-28,22.531660079956055 +DIS,2004-07-29,22.68950080871582 +DIS,2004-07-30,22.778284072875977 +DIS,2004-08-02,22.788150787353516 +DIS,2004-08-03,22.462604522705078 +DIS,2004-08-04,22.186384201049805 +DIS,2004-08-05,21.979219436645508 +DIS,2004-08-06,21.693134307861328 +DIS,2004-08-09,21.643810272216797 +DIS,2004-08-10,22.137060165405273 +DIS,2004-08-11,21.48596954345703 +DIS,2004-08-12,20.923664093017578 +DIS,2004-08-13,20.60798454284668 +DIS,2004-08-16,21.259075164794922 +DIS,2004-08-17,21.683269500732422 +DIS,2004-08-18,21.959489822387695 +DIS,2004-08-19,22.09760093688965 +DIS,2004-08-20,22.137060165405273 +DIS,2004-08-23,21.870704650878906 +DIS,2004-08-24,22.00881576538086 +DIS,2004-08-25,22.196250915527344 +DIS,2004-08-26,22.37381935119629 +DIS,2004-08-27,22.354089736938477 +DIS,2004-08-30,22.09760093688965 +DIS,2004-08-31,22.14692497253418 +DIS,2004-09-01,22.1765193939209 +DIS,2004-09-02,22.23571014404297 +DIS,2004-09-03,22.068004608154297 +DIS,2004-09-07,22.383684158325195 +DIS,2004-09-08,22.580984115600586 +DIS,2004-09-09,22.551389694213867 +DIS,2004-09-10,22.847339630126953 +DIS,2004-09-13,23.00518035888672 +DIS,2004-09-14,22.936124801635742 +DIS,2004-09-15,22.699365615844727 +DIS,2004-09-16,23.0841007232666 +DIS,2004-09-17,23.103830337524414 +DIS,2004-09-20,22.817745208740234 +DIS,2004-09-21,23.093965530395508 +DIS,2004-09-22,22.985450744628906 +DIS,2004-09-23,22.94598960876465 +DIS,2004-09-24,23.14328956604004 +DIS,2004-09-27,22.85720443725586 +DIS,2004-09-28,22.29490089416504 +DIS,2004-09-29,22.49220085144043 +DIS,2004-09-30,22.245574951171875 +DIS,2004-10-01,22.76841926574707 +DIS,2004-10-04,23.222209930419922 +DIS,2004-10-05,23.557619094848633 +DIS,2004-10-06,24.011409759521484 +DIS,2004-10-07,24.415874481201172 +DIS,2004-10-08,24.514524459838867 +DIS,2004-10-11,24.56385040283203 +DIS,2004-10-12,24.50465965270996 +DIS,2004-10-13,24.672365188598633 +DIS,2004-10-14,24.514524459838867 +DIS,2004-10-15,24.573715209960938 +DIS,2004-10-18,24.74142074584961 +DIS,2004-10-19,24.553985595703125 +DIS,2004-10-20,24.406009674072266 +DIS,2004-10-21,24.958450317382812 +DIS,2004-10-22,24.287630081176758 +DIS,2004-10-25,24.25803565979004 +DIS,2004-10-26,24.53425407409668 +DIS,2004-10-27,24.632904052734375 +DIS,2004-10-28,24.780879974365234 +DIS,2004-10-29,24.87952995300293 +DIS,2004-11-01,24.889394760131836 +DIS,2004-11-02,25.116289138793945 +DIS,2004-11-03,25.293859481811523 +DIS,2004-11-04,25.964679718017578 +DIS,2004-11-05,26.07319450378418 +DIS,2004-11-08,25.688459396362305 +DIS,2004-11-09,25.915355682373047 +DIS,2004-11-10,26.300090789794922 +DIS,2004-11-11,26.231035232543945 +DIS,2004-11-12,26.438199996948242 +DIS,2004-11-15,26.369144439697266 +DIS,2004-11-16,26.171844482421875 +DIS,2004-11-17,26.201440811157227 +DIS,2004-11-18,26.014005661010742 +DIS,2004-11-19,26.300090789794922 +DIS,2004-11-22,26.822935104370117 +DIS,2004-11-23,26.95117950439453 +DIS,2004-11-24,26.970909118652344 +DIS,2004-11-26,26.75387954711914 +DIS,2004-11-29,26.694690704345703 +DIS,2004-11-30,26.517120361328125 +DIS,2004-12-01,27.306320190429688 +DIS,2004-12-02,27.247129440307617 +DIS,2004-12-03,27.000505447387695 +DIS,2004-12-06,26.95117950439453 +DIS,2004-12-07,26.734149932861328 +DIS,2004-12-08,26.832799911499023 +DIS,2004-12-09,27.247129440307617 +DIS,2004-12-10,27.256994247436523 +DIS,2004-12-13,27.35564422607422 +DIS,2004-12-14,27.286590576171875 +DIS,2004-12-15,27.227399826049805 +DIS,2004-12-16,27.178075790405273 +DIS,2004-12-17,27.000505447387695 +DIS,2004-12-20,27.049829483032227 +DIS,2004-12-21,27.109020233154297 +DIS,2004-12-22,27.256994247436523 +DIS,2004-12-23,27.2175350189209 +DIS,2004-12-27,27.375375747680664 +DIS,2004-12-28,27.61213493347168 +DIS,2004-12-29,27.572675704956055 +DIS,2004-12-30,27.503620147705078 +DIS,2004-12-31,27.424699783325195 +DIS,2005-01-03,27.47402572631836 +DIS,2005-01-04,27.178075790405273 +DIS,2005-01-05,27.030099868774414 +DIS,2005-01-06,27.06955909729004 +DIS,2005-01-07,26.803205490112305 +DIS,2005-01-10,26.911720275878906 +DIS,2005-01-11,26.84266471862793 +DIS,2005-01-12,27.345779418945312 +DIS,2005-01-13,27.375375747680664 +DIS,2005-01-14,27.917949676513672 +DIS,2005-01-18,28.35201072692871 +DIS,2005-01-19,28.115249633789062 +DIS,2005-01-20,28.134979248046875 +DIS,2005-01-21,27.769975662231445 +DIS,2005-01-24,27.572675704956055 +DIS,2005-01-25,28.41119956970215 +DIS,2005-01-26,28.194169998168945 +DIS,2005-01-27,27.917949676513672 +DIS,2005-01-28,27.848894119262695 +DIS,2005-01-31,28.24349594116211 +DIS,2005-02-01,28.41119956970215 +DIS,2005-02-02,28.4407958984375 +DIS,2005-02-03,28.41119956970215 +DIS,2005-02-04,28.91431427001953 +DIS,2005-02-07,29.476619720458984 +DIS,2005-02-08,29.43716049194336 +DIS,2005-02-09,28.95377540588379 +DIS,2005-02-10,28.95377540588379 +DIS,2005-02-11,28.943910598754883 +DIS,2005-02-14,28.993234634399414 +DIS,2005-02-15,29.1806697845459 +DIS,2005-02-16,28.934045791625977 +DIS,2005-02-17,28.95377540588379 +DIS,2005-02-18,28.66769027709961 +DIS,2005-02-22,28.046194076538086 +DIS,2005-02-23,28.263225555419922 +DIS,2005-02-24,27.769975662231445 +DIS,2005-02-25,27.513484954833984 +DIS,2005-02-28,27.56281089782715 +DIS,2005-03-01,28.09552001953125 +DIS,2005-03-02,28.302684783935547 +DIS,2005-03-03,28.18430519104004 +DIS,2005-03-04,28.49011993408203 +DIS,2005-03-07,28.569040298461914 +DIS,2005-03-08,28.14484405517578 +DIS,2005-03-09,27.602270126342773 +DIS,2005-03-10,27.621999740600586 +DIS,2005-03-11,27.2175350189209 +DIS,2005-03-14,27.6417293548584 +DIS,2005-03-15,28.213899612426758 +DIS,2005-03-16,28.263225555419922 +DIS,2005-03-17,27.98700523376465 +DIS,2005-03-18,27.710784912109375 +DIS,2005-03-21,27.799570083618164 +DIS,2005-03-22,27.404970169067383 +DIS,2005-03-23,27.404970169067383 +DIS,2005-03-24,27.375375747680664 +DIS,2005-03-28,27.789705276489258 +DIS,2005-03-29,27.52334976196289 +DIS,2005-03-30,27.967275619506836 +DIS,2005-03-31,28.342145919799805 +DIS,2005-04-01,28.194169998168945 +DIS,2005-04-04,28.046194076538086 +DIS,2005-04-05,28.15471076965332 +DIS,2005-04-06,28.026464462280273 +DIS,2005-04-07,28.312549591064453 +DIS,2005-04-08,28.016599655151367 +DIS,2005-04-11,27.750244140625 +DIS,2005-04-12,27.76011085510254 +DIS,2005-04-13,27.3260498046875 +DIS,2005-04-14,27.256994247436523 +DIS,2005-04-15,27.000505447387695 +DIS,2005-04-18,26.576309204101562 +DIS,2005-04-19,26.783475875854492 +DIS,2005-04-20,26.260629653930664 +DIS,2005-04-21,27.29645538330078 +DIS,2005-04-22,26.93144989013672 +DIS,2005-04-25,26.832799911499023 +DIS,2005-04-26,26.438199996948242 +DIS,2005-04-27,26.477659225463867 +DIS,2005-04-28,25.550350189208984 +DIS,2005-04-29,26.04360008239746 +DIS,2005-05-02,25.974544525146484 +DIS,2005-05-03,25.8956241607666 +DIS,2005-05-04,26.428335189819336 +DIS,2005-05-05,26.349414825439453 +DIS,2005-05-06,26.52698516845703 +DIS,2005-05-09,26.694690704345703 +DIS,2005-05-10,26.5861759185791 +DIS,2005-05-11,26.309955596923828 +DIS,2005-05-12,26.388874053955078 +DIS,2005-05-13,26.635499954223633 +DIS,2005-05-16,26.70455551147461 +DIS,2005-05-17,26.911720275878906 +DIS,2005-05-18,27.12874984741211 +DIS,2005-05-19,27.56281089782715 +DIS,2005-05-20,27.454294204711914 +DIS,2005-05-23,27.178075790405273 +DIS,2005-05-24,27.286590576171875 +DIS,2005-05-25,27.27672576904297 +DIS,2005-05-26,27.424699783325195 +DIS,2005-05-27,27.503620147705078 +DIS,2005-05-31,27.06955909729004 +DIS,2005-06-01,27.207670211791992 +DIS,2005-06-02,27.06955909729004 +DIS,2005-06-03,26.95117950439453 +DIS,2005-06-06,26.714420318603516 +DIS,2005-06-07,26.921585083007812 +DIS,2005-06-08,27.03996467590332 +DIS,2005-06-09,27.178075790405273 +DIS,2005-06-10,27.148479461669922 +DIS,2005-06-13,27.38524055480957 +DIS,2005-06-14,27.26685905456543 +DIS,2005-06-15,26.674959182739258 +DIS,2005-06-16,26.41847038269043 +DIS,2005-06-17,26.339550018310547 +DIS,2005-06-20,26.231035232543945 +DIS,2005-06-21,26.369144439697266 +DIS,2005-06-22,26.32968521118164 +DIS,2005-06-23,25.915355682373047 +DIS,2005-06-24,25.688459396362305 +DIS,2005-06-27,25.283994674682617 +DIS,2005-06-28,25.510889053344727 +DIS,2005-06-29,25.086694717407227 +DIS,2005-06-30,24.840070724487305 +DIS,2005-07-01,24.751285552978516 +DIS,2005-07-05,24.70195960998535 +DIS,2005-07-06,24.45533561706543 +DIS,2005-07-07,24.119924545288086 +DIS,2005-07-08,24.662500381469727 +DIS,2005-07-11,24.840070724487305 +DIS,2005-07-12,25.066965103149414 +DIS,2005-07-13,25.3629150390625 +DIS,2005-07-14,25.974544525146484 +DIS,2005-07-15,26.02387046813965 +DIS,2005-07-18,25.69832420349121 +DIS,2005-07-19,25.41223907470703 +DIS,2005-07-20,25.481294631958008 +DIS,2005-07-21,25.21493911743164 +DIS,2005-07-22,25.481294631958008 +DIS,2005-07-25,25.293859481811523 +DIS,2005-07-26,25.530620574951172 +DIS,2005-07-27,25.481294631958008 +DIS,2005-07-28,25.599674224853516 +DIS,2005-07-29,25.293859481811523 +DIS,2005-08-01,25.264265060424805 +DIS,2005-08-02,25.21493911743164 +DIS,2005-08-03,25.42210578918457 +DIS,2005-08-04,25.27412986755371 +DIS,2005-08-05,25.13602066040039 +DIS,2005-08-08,25.066965103149414 +DIS,2005-08-09,25.787109375 +DIS,2005-08-10,25.126155853271484 +DIS,2005-08-11,25.530620574951172 +DIS,2005-08-12,25.41223907470703 +DIS,2005-08-15,25.81670570373535 +DIS,2005-08-16,25.90549087524414 +DIS,2005-08-17,25.93508529663086 +DIS,2005-08-18,25.727920532226562 +DIS,2005-08-19,25.61940574645996 +DIS,2005-08-22,25.382644653320312 +DIS,2005-08-23,25.45170021057129 +DIS,2005-08-24,25.057100296020508 +DIS,2005-08-25,24.859800338745117 +DIS,2005-08-26,24.98804473876953 +DIS,2005-08-29,25.007774353027344 +DIS,2005-08-30,24.948585510253906 +DIS,2005-08-31,24.84993553161621 +DIS,2005-09-01,24.356685638427734 +DIS,2005-09-02,24.425739288330078 +DIS,2005-09-06,24.8302059173584 +DIS,2005-09-07,24.87952995300293 +DIS,2005-09-08,24.613174438476562 +DIS,2005-09-09,24.70195960998535 +DIS,2005-09-12,24.780879974365234 +DIS,2005-09-13,24.475065231323242 +DIS,2005-09-14,23.784515380859375 +DIS,2005-09-15,23.676000595092773 +DIS,2005-09-16,23.784515380859375 +DIS,2005-09-19,23.577350616455078 +DIS,2005-09-20,23.42937469482422 +DIS,2005-09-21,23.015045166015625 +DIS,2005-09-22,22.91639518737793 +DIS,2005-09-23,22.906530380249023 +DIS,2005-09-26,22.94598960876465 +DIS,2005-09-27,23.044639587402344 +DIS,2005-09-28,23.05450439453125 +DIS,2005-09-29,23.636539459228516 +DIS,2005-09-30,23.804244995117188 +DIS,2005-10-03,23.68586540222168 +DIS,2005-10-04,24.228439331054688 +DIS,2005-10-05,23.902894973754883 +DIS,2005-10-06,23.764785766601562 +DIS,2005-10-07,23.77465057373047 +DIS,2005-10-10,23.557619094848633 +DIS,2005-10-11,23.44910430908203 +DIS,2005-10-12,23.02490997314453 +DIS,2005-10-13,23.11369514465332 +DIS,2005-10-14,23.074235916137695 +DIS,2005-10-17,23.17288589477539 +DIS,2005-10-18,23.074235916137695 +DIS,2005-10-19,23.123559951782227 +DIS,2005-10-20,22.650039672851562 +DIS,2005-10-21,22.669769287109375 +DIS,2005-10-24,22.985450744628906 +DIS,2005-10-25,23.20248031616211 +DIS,2005-10-26,23.261669158935547 +DIS,2005-10-27,23.103830337524414 +DIS,2005-10-28,23.498430252075195 +DIS,2005-10-31,24.041004180908203 +DIS,2005-11-01,24.327089309692383 +DIS,2005-11-02,24.48493003845215 +DIS,2005-11-03,24.56385040283203 +DIS,2005-11-04,24.475065231323242 +DIS,2005-11-07,24.82033920288086 +DIS,2005-11-08,24.82033920288086 +DIS,2005-11-09,25.07682991027832 +DIS,2005-11-10,25.3629150390625 +DIS,2005-11-11,25.510889053344727 +DIS,2005-11-14,25.658864974975586 +DIS,2005-11-15,25.70819091796875 +DIS,2005-11-16,25.50102424621582 +DIS,2005-11-17,25.639135360717773 +DIS,2005-11-18,24.859800338745117 +DIS,2005-11-21,24.711824417114258 +DIS,2005-11-22,24.603309631347656 +DIS,2005-11-23,24.62303924560547 +DIS,2005-11-25,24.711824417114258 +DIS,2005-11-28,24.68222999572754 +DIS,2005-11-29,24.74142074584961 +DIS,2005-11-30,24.59344482421875 +DIS,2005-12-01,24.62303924560547 +DIS,2005-12-02,24.54412078857422 +DIS,2005-12-05,24.672365188598633 +DIS,2005-12-06,25.175479888916016 +DIS,2005-12-07,25.323455810546875 +DIS,2005-12-08,24.711824417114258 +DIS,2005-12-09,24.84993553161621 +DIS,2005-12-12,24.810474395751953 +DIS,2005-12-13,24.79074478149414 +DIS,2005-12-14,24.662500381469727 +DIS,2005-12-15,24.406009674072266 +DIS,2005-12-16,24.36655044555664 +DIS,2005-12-19,24.208709716796875 +DIS,2005-12-20,23.942354202270508 +DIS,2005-12-21,23.77465057373047 +DIS,2005-12-22,23.863435745239258 +DIS,2005-12-23,23.942354202270508 +DIS,2005-12-27,23.814109802246094 +DIS,2005-12-28,23.804244995117188 +DIS,2005-12-29,23.843704223632812 +DIS,2005-12-30,23.646404266357422 +DIS,2006-01-03,24.070600509643555 +DIS,2006-01-04,23.666135787963867 +DIS,2006-01-05,24.08046531677246 +DIS,2006-01-06,24.406009674072266 +DIS,2006-01-09,24.662500381469727 +DIS,2006-01-10,24.978179931640625 +DIS,2006-01-11,25.21493911743164 +DIS,2006-01-12,25.293859481811523 +DIS,2006-01-13,25.353050231933594 +DIS,2006-01-17,25.037370681762695 +DIS,2006-01-18,24.859800338745117 +DIS,2006-01-19,25.885759353637695 +DIS,2006-01-20,25.372779846191406 +DIS,2006-01-23,25.175479888916016 +DIS,2006-01-24,25.639135360717773 +DIS,2006-01-25,25.096559524536133 +DIS,2006-01-26,24.74142074584961 +DIS,2006-01-27,24.74142074584961 +DIS,2006-01-30,25.116289138793945 +DIS,2006-01-31,24.96831512451172 +DIS,2006-02-01,24.928855895996094 +DIS,2006-02-02,24.761150360107422 +DIS,2006-02-03,24.672365188598633 +DIS,2006-02-06,24.62303924560547 +DIS,2006-02-07,26.339550018310547 +DIS,2006-02-08,26.536849975585938 +DIS,2006-02-09,26.35927963256836 +DIS,2006-02-10,26.319820404052734 +DIS,2006-02-13,26.053464889526367 +DIS,2006-02-14,26.388874053955078 +DIS,2006-02-15,26.517120361328125 +DIS,2006-02-16,26.684825897216797 +DIS,2006-02-17,26.546714782714844 +DIS,2006-02-21,26.7933406829834 +DIS,2006-02-22,27.089290618896484 +DIS,2006-02-23,27.335914611816406 +DIS,2006-02-24,27.602270126342773 +DIS,2006-02-27,27.996870040893555 +DIS,2006-02-28,27.61213493347168 +DIS,2006-03-01,27.710784912109375 +DIS,2006-03-02,27.651594161987305 +DIS,2006-03-03,27.83902931213379 +DIS,2006-03-06,27.503620147705078 +DIS,2006-03-07,27.631864547729492 +DIS,2006-03-08,27.67132568359375 +DIS,2006-03-09,27.710784912109375 +DIS,2006-03-10,27.77984046936035 +DIS,2006-03-13,28.174440383911133 +DIS,2006-03-14,28.273090362548828 +DIS,2006-03-15,28.361875534057617 +DIS,2006-03-16,28.29281997680664 +DIS,2006-03-17,28.253360748291016 +DIS,2006-03-20,28.253360748291016 +DIS,2006-03-21,27.72064971923828 +DIS,2006-03-22,27.41483497619629 +DIS,2006-03-23,27.148479461669922 +DIS,2006-03-24,27.079425811767578 +DIS,2006-03-27,26.970909118652344 +DIS,2006-03-28,26.724285125732422 +DIS,2006-03-29,27.483890533447266 +DIS,2006-03-30,27.493755340576172 +DIS,2006-03-31,27.513484954833984 +DIS,2006-04-03,27.56281089782715 +DIS,2006-04-04,27.533214569091797 +DIS,2006-04-05,27.41483497619629 +DIS,2006-04-06,27.306320190429688 +DIS,2006-04-07,27.158344268798828 +DIS,2006-04-10,27.41483497619629 +DIS,2006-04-11,27.395105361938477 +DIS,2006-04-12,27.543079376220703 +DIS,2006-04-13,27.503620147705078 +DIS,2006-04-17,27.27672576904297 +DIS,2006-04-18,27.710784912109375 +DIS,2006-04-19,27.109020233154297 +DIS,2006-04-20,26.970909118652344 +DIS,2006-04-21,26.655229568481445 +DIS,2006-04-24,26.90185546875 +DIS,2006-04-25,26.635499954223633 +DIS,2006-04-26,26.832799911499023 +DIS,2006-04-27,27.38524055480957 +DIS,2006-04-28,27.58254051208496 +DIS,2006-05-01,27.29645538330078 +DIS,2006-05-02,27.513484954833984 +DIS,2006-05-03,27.730514526367188 +DIS,2006-05-04,28.016599655151367 +DIS,2006-05-05,28.697284698486328 +DIS,2006-05-08,28.38160514831543 +DIS,2006-05-09,29.1806697845459 +DIS,2006-05-10,29.703514099121094 +DIS,2006-05-11,29.3976993560791 +DIS,2006-05-12,29.496349334716797 +DIS,2006-05-15,29.585134506225586 +DIS,2006-05-16,29.940275192260742 +DIS,2006-05-17,29.358240127563477 +DIS,2006-05-18,29.20039939880371 +DIS,2006-05-19,29.74297523498535 +DIS,2006-05-22,29.594999313354492 +DIS,2006-05-23,29.821895599365234 +DIS,2006-05-24,29.733110427856445 +DIS,2006-05-25,29.74297523498535 +DIS,2006-05-26,30.098115921020508 +DIS,2006-05-30,29.792299270629883 +DIS,2006-05-31,30.08824920654297 +DIS,2006-06-01,30.20663070678711 +DIS,2006-06-02,30.20663070678711 +DIS,2006-06-05,30.325010299682617 +DIS,2006-06-06,30.11784553527832 +DIS,2006-06-07,30.236225128173828 +DIS,2006-06-08,29.466754913330078 +DIS,2006-06-09,28.934045791625977 +DIS,2006-06-12,28.509849548339844 +DIS,2006-06-13,27.89822006225586 +DIS,2006-06-14,28.302684783935547 +DIS,2006-06-15,28.795934677124023 +DIS,2006-06-16,29.052425384521484 +DIS,2006-06-19,28.677555084228516 +DIS,2006-06-20,28.83539581298828 +DIS,2006-06-21,28.736745834350586 +DIS,2006-06-22,28.884719848632812 +DIS,2006-06-23,28.726879119873047 +DIS,2006-06-26,29.269454956054688 +DIS,2006-06-27,29.012964248657227 +DIS,2006-06-28,28.983369827270508 +DIS,2006-06-29,29.476619720458984 +DIS,2006-06-30,29.594999313354492 +DIS,2006-07-03,29.614730834960938 +DIS,2006-07-05,29.66405487060547 +DIS,2006-07-06,29.63446044921875 +DIS,2006-07-07,29.427295684814453 +DIS,2006-07-10,29.516080856323242 +DIS,2006-07-11,29.841625213623047 +DIS,2006-07-12,29.506214141845703 +DIS,2006-07-13,28.312549591064453 +DIS,2006-07-14,28.105384826660156 +DIS,2006-07-17,28.213899612426758 +DIS,2006-07-18,28.707149505615234 +DIS,2006-07-19,28.864990234375 +DIS,2006-07-20,28.726879119873047 +DIS,2006-07-21,28.085655212402344 +DIS,2006-07-24,28.9735050201416 +DIS,2006-07-25,29.082019805908203 +DIS,2006-07-26,28.943910598754883 +DIS,2006-07-27,28.815664291381836 +DIS,2006-07-28,29.299049377441406 +DIS,2006-07-31,29.2891845703125 +DIS,2006-08-01,28.95377540588379 +DIS,2006-08-02,29.3976993560791 +DIS,2006-08-03,29.63446044921875 +DIS,2006-08-04,29.496349334716797 +DIS,2006-08-07,28.993234634399414 +DIS,2006-08-08,28.588769912719727 +DIS,2006-08-09,28.4407958984375 +DIS,2006-08-10,29.1806697845459 +DIS,2006-08-11,29.032695770263672 +DIS,2006-08-14,29.12148094177246 +DIS,2006-08-15,29.23986053466797 +DIS,2006-08-16,29.308914184570312 +DIS,2006-08-17,29.496349334716797 +DIS,2006-08-18,29.506214141845703 +DIS,2006-08-21,29.565404891967773 +DIS,2006-08-22,29.23986053466797 +DIS,2006-08-23,28.795934677124023 +DIS,2006-08-24,28.559175491333008 +DIS,2006-08-25,28.559175491333008 +DIS,2006-08-28,28.9735050201416 +DIS,2006-08-29,28.71701431274414 +DIS,2006-08-30,29.170804977416992 +DIS,2006-08-31,29.249725341796875 +DIS,2006-09-01,29.48648452758789 +DIS,2006-09-05,29.447025299072266 +DIS,2006-09-06,29.210264205932617 +DIS,2006-09-07,29.09188461303711 +DIS,2006-09-08,29.1806697845459 +DIS,2006-09-11,29.368104934692383 +DIS,2006-09-12,29.80216407775879 +DIS,2006-09-13,30.038925170898438 +DIS,2006-09-14,29.979734420776367 +DIS,2006-09-15,29.900814056396484 +DIS,2006-09-18,29.654190063476562 +DIS,2006-09-19,30.05865478515625 +DIS,2006-09-20,30.611095428466797 +DIS,2006-09-21,30.2954158782959 +DIS,2006-09-22,29.673919677734375 +DIS,2006-09-25,29.752840042114258 +DIS,2006-09-26,30.650554656982422 +DIS,2006-09-27,30.620960235595703 +DIS,2006-09-28,30.5124454498291 +DIS,2006-09-29,30.49271583557129 +DIS,2006-10-02,30.11784553527832 +DIS,2006-10-03,30.581499099731445 +DIS,2006-10-04,30.76893424987793 +DIS,2006-10-05,30.650554656982422 +DIS,2006-10-06,30.91691017150879 +DIS,2006-10-09,30.96623420715332 +DIS,2006-10-10,30.828125 +DIS,2006-10-11,30.88731575012207 +DIS,2006-10-12,30.877450942993164 +DIS,2006-10-13,30.69001579284668 +DIS,2006-10-16,30.60123062133789 +DIS,2006-10-17,30.68014907836914 +DIS,2006-10-18,31.153669357299805 +DIS,2006-10-19,31.16353416442871 +DIS,2006-10-20,31.02542495727539 +DIS,2006-10-23,30.85771942138672 +DIS,2006-10-24,30.956369400024414 +DIS,2006-10-25,30.778799057006836 +DIS,2006-10-26,31.548269271850586 +DIS,2006-10-27,31.301645278930664 +DIS,2006-10-30,31.429889678955078 +DIS,2006-10-31,31.035289764404297 +DIS,2006-11-01,31.301645278930664 +DIS,2006-11-02,31.272050857543945 +DIS,2006-11-03,31.459484100341797 +DIS,2006-11-06,32.02178955078125 +DIS,2006-11-07,32.406524658203125 +DIS,2006-11-08,32.65314865112305 +DIS,2006-11-09,33.126670837402344 +DIS,2006-11-10,31.962600708007812 +DIS,2006-11-13,31.82448959350586 +DIS,2006-11-14,32.090843200683594 +DIS,2006-11-15,32.24868392944336 +DIS,2006-11-16,32.61368942260742 +DIS,2006-11-17,32.49531173706055 +DIS,2006-11-20,32.67287826538086 +DIS,2006-11-21,32.781394958496094 +DIS,2006-11-22,32.54463577270508 +DIS,2006-11-24,32.46571350097656 +DIS,2006-11-27,32.1500358581543 +DIS,2006-11-28,32.44598388671875 +DIS,2006-11-29,32.436119079589844 +DIS,2006-11-30,32.603824615478516 +DIS,2006-12-01,32.64328384399414 +DIS,2006-12-04,32.98855972290039 +DIS,2006-12-05,33.73830032348633 +DIS,2006-12-06,33.6396484375 +DIS,2006-12-07,33.67911148071289 +DIS,2006-12-08,33.92573547363281 +DIS,2006-12-11,34.05398178100586 +DIS,2006-12-12,34.07371139526367 +DIS,2006-12-13,33.98492431640625 +DIS,2006-12-14,34.25128173828125 +DIS,2006-12-15,33.83694839477539 +DIS,2006-12-18,34.024383544921875 +DIS,2006-12-19,34.37952423095703 +DIS,2006-12-20,34.142765045166016 +DIS,2006-12-21,34.07371139526367 +DIS,2006-12-22,33.6988410949707 +DIS,2006-12-26,34.063846588134766 +DIS,2006-12-27,34.07371139526367 +DIS,2006-12-28,34.05398178100586 +DIS,2006-12-29,33.80735397338867 +DIS,2007-01-03,33.73830032348633 +DIS,2007-01-04,34.00465393066406 +DIS,2007-01-05,33.72843551635742 +DIS,2007-01-08,34.03424835205078 +DIS,2007-01-09,33.98492431640625 +DIS,2007-01-10,34.024383544921875 +DIS,2007-01-11,34.517635345458984 +DIS,2007-01-12,34.73466491699219 +DIS,2007-01-16,34.55709457397461 +DIS,2007-01-17,34.77412414550781 +DIS,2007-01-18,35.366024017333984 +DIS,2007-01-19,35.020748138427734 +DIS,2007-01-22,34.67547607421875 +DIS,2007-01-23,35.09967041015625 +DIS,2007-01-24,34.87277603149414 +DIS,2007-01-25,34.46831130981445 +DIS,2007-01-26,34.08357620239258 +DIS,2007-01-29,34.21181869506836 +DIS,2007-01-30,34.566959381103516 +DIS,2007-01-31,34.69520568847656 +DIS,2007-02-01,34.5373649597168 +DIS,2007-02-02,34.70507049560547 +DIS,2007-02-05,34.78398895263672 +DIS,2007-02-06,34.714935302734375 +DIS,2007-02-07,35.00101852416992 +DIS,2007-02-08,34.81358337402344 +DIS,2007-02-09,33.896141052246094 +DIS,2007-02-12,33.46207809448242 +DIS,2007-02-13,34.1230354309082 +DIS,2007-02-14,34.28087615966797 +DIS,2007-02-15,34.20195388793945 +DIS,2007-02-16,34.418983459472656 +DIS,2007-02-20,34.57682418823242 +DIS,2007-02-21,34.665611267089844 +DIS,2007-02-22,34.685340881347656 +DIS,2007-02-23,34.665611267089844 +DIS,2007-02-26,34.636016845703125 +DIS,2007-02-27,32.65314865112305 +DIS,2007-02-28,33.78762435913086 +DIS,2007-03-01,33.92573547363281 +DIS,2007-03-02,33.491676330566406 +DIS,2007-03-05,33.26477813720703 +DIS,2007-03-06,33.906005859375 +DIS,2007-03-07,33.96519470214844 +DIS,2007-03-08,34.221683502197266 +DIS,2007-03-09,33.906005859375 +DIS,2007-03-12,33.73830032348633 +DIS,2007-03-13,33.16613006591797 +DIS,2007-03-14,33.2746467590332 +DIS,2007-03-15,33.33383560180664 +DIS,2007-03-16,33.15626525878906 +DIS,2007-03-19,33.629783630371094 +DIS,2007-03-20,33.915870666503906 +DIS,2007-03-21,34.69520568847656 +DIS,2007-03-22,34.85304641723633 +DIS,2007-03-23,34.517635345458984 +DIS,2007-03-26,34.744529724121094 +DIS,2007-03-27,34.19208908081055 +DIS,2007-03-28,33.76789474487305 +DIS,2007-03-29,33.92573547363281 +DIS,2007-03-30,33.96519470214844 +DIS,2007-04-02,34.00465393066406 +DIS,2007-04-03,34.44858169555664 +DIS,2007-04-04,34.172359466552734 +DIS,2007-04-05,34.438716888427734 +DIS,2007-04-09,34.438716888427734 +DIS,2007-04-10,34.517635345458984 +DIS,2007-04-11,34.1230354309082 +DIS,2007-04-12,34.20195388793945 +DIS,2007-04-13,34.25128173828125 +DIS,2007-04-16,34.5472297668457 +DIS,2007-04-17,34.67547607421875 +DIS,2007-04-18,34.44858169555664 +DIS,2007-04-19,34.44858169555664 +DIS,2007-04-20,34.80371856689453 +DIS,2007-04-23,34.60641860961914 +DIS,2007-04-24,34.438716888427734 +DIS,2007-04-25,34.84318161010742 +DIS,2007-04-26,34.69520568847656 +DIS,2007-04-27,34.50777053833008 +DIS,2007-04-30,34.50777053833008 +DIS,2007-05-01,34.991153717041016 +DIS,2007-05-02,35.218048095703125 +DIS,2007-05-03,35.20818328857422 +DIS,2007-05-04,35.366024017333984 +DIS,2007-05-07,35.57318878173828 +DIS,2007-05-08,36.056575775146484 +DIS,2007-05-09,35.632381439208984 +DIS,2007-05-10,35.20818328857422 +DIS,2007-05-11,35.58305358886719 +DIS,2007-05-14,35.49427032470703 +DIS,2007-05-15,35.454811096191406 +DIS,2007-05-16,35.52386474609375 +DIS,2007-05-17,35.50413513183594 +DIS,2007-05-18,35.533729553222656 +DIS,2007-05-21,35.94805908203125 +DIS,2007-05-22,35.78035354614258 +DIS,2007-05-23,35.987518310546875 +DIS,2007-05-24,35.35615921020508 +DIS,2007-05-25,35.54359436035156 +DIS,2007-05-29,35.109535217285156 +DIS,2007-05-30,35.42521667480469 +DIS,2007-05-31,34.9615592956543 +DIS,2007-06-01,34.764259338378906 +DIS,2007-06-04,35.218048095703125 +DIS,2007-06-05,34.793853759765625 +DIS,2007-06-06,34.438716888427734 +DIS,2007-06-07,33.797489166259766 +DIS,2007-06-08,33.73830032348633 +DIS,2007-06-11,33.718570709228516 +DIS,2007-06-12,33.10694122314453 +DIS,2007-06-13,33.400001525878906 +DIS,2007-06-14,33.790000915527344 +DIS,2007-06-15,34.400001525878906 +DIS,2007-06-18,34.540000915527344 +DIS,2007-06-19,34.7599983215332 +DIS,2007-06-20,34.189998626708984 +DIS,2007-06-21,34.189998626708984 +DIS,2007-06-22,34.13999938964844 +DIS,2007-06-25,34.060001373291016 +DIS,2007-06-26,34.060001373291016 +DIS,2007-06-27,34.27000045776367 +DIS,2007-06-28,33.849998474121094 +DIS,2007-06-29,34.13999938964844 +DIS,2007-07-02,34.52000045776367 +DIS,2007-07-03,34.540000915527344 +DIS,2007-07-05,34.630001068115234 +DIS,2007-07-06,34.4900016784668 +DIS,2007-07-09,34.459999084472656 +DIS,2007-07-10,33.88999938964844 +DIS,2007-07-11,33.97999954223633 +DIS,2007-07-12,34.25 +DIS,2007-07-13,34.369998931884766 +DIS,2007-07-16,34.470001220703125 +DIS,2007-07-17,34.68000030517578 +DIS,2007-07-18,34.599998474121094 +DIS,2007-07-19,34.470001220703125 +DIS,2007-07-20,34.34000015258789 +DIS,2007-07-23,35.029998779296875 +DIS,2007-07-24,34.75 +DIS,2007-07-25,34.93000030517578 +DIS,2007-07-26,34.08000183105469 +DIS,2007-07-27,33.7400016784668 +DIS,2007-07-30,34.0099983215332 +DIS,2007-07-31,33.0 +DIS,2007-08-01,33.83000183105469 +DIS,2007-08-02,34.36000061035156 +DIS,2007-08-03,33.900001525878906 +DIS,2007-08-06,34.29999923706055 +DIS,2007-08-07,34.54999923706055 +DIS,2007-08-08,34.290000915527344 +DIS,2007-08-09,33.0 +DIS,2007-08-10,33.15999984741211 +DIS,2007-08-13,33.2400016784668 +DIS,2007-08-14,32.36000061035156 +DIS,2007-08-15,31.709999084472656 +DIS,2007-08-16,32.58000183105469 +DIS,2007-08-17,32.68000030517578 +DIS,2007-08-20,32.90999984741211 +DIS,2007-08-21,33.290000915527344 +DIS,2007-08-22,33.56999969482422 +DIS,2007-08-23,33.15999984741211 +DIS,2007-08-24,33.869998931884766 +DIS,2007-08-27,33.84000015258789 +DIS,2007-08-28,33.20000076293945 +DIS,2007-08-29,33.88999938964844 +DIS,2007-08-30,33.470001220703125 +DIS,2007-08-31,33.599998474121094 +DIS,2007-09-04,34.130001068115234 +DIS,2007-09-05,34.040000915527344 +DIS,2007-09-06,34.40999984741211 +DIS,2007-09-07,33.59000015258789 +DIS,2007-09-10,33.560001373291016 +DIS,2007-09-11,33.4900016784668 +DIS,2007-09-12,33.720001220703125 +DIS,2007-09-13,33.52000045776367 +DIS,2007-09-14,33.560001373291016 +DIS,2007-09-17,33.380001068115234 +DIS,2007-09-18,34.58000183105469 +DIS,2007-09-19,34.560001373291016 +DIS,2007-09-20,34.040000915527344 +DIS,2007-09-21,34.599998474121094 +DIS,2007-09-24,34.31999969482422 +DIS,2007-09-25,34.06999969482422 +DIS,2007-09-26,34.52000045776367 +DIS,2007-09-27,34.209999084472656 +DIS,2007-09-28,34.38999938964844 +DIS,2007-10-01,34.650001525878906 +DIS,2007-10-02,34.77000045776367 +DIS,2007-10-03,34.720001220703125 +DIS,2007-10-04,34.900001525878906 +DIS,2007-10-05,35.470001220703125 +DIS,2007-10-08,35.27000045776367 +DIS,2007-10-09,35.45000076293945 +DIS,2007-10-10,35.279998779296875 +DIS,2007-10-11,35.0099983215332 +DIS,2007-10-12,35.470001220703125 +DIS,2007-10-15,35.13999938964844 +DIS,2007-10-16,35.0099983215332 +DIS,2007-10-17,35.380001068115234 +DIS,2007-10-18,34.779998779296875 +DIS,2007-10-19,33.810001373291016 +DIS,2007-10-22,34.68000030517578 +DIS,2007-10-23,34.88999938964844 +DIS,2007-10-24,35.060001373291016 +DIS,2007-10-25,34.45000076293945 +DIS,2007-10-26,34.380001068115234 +DIS,2007-10-29,34.68000030517578 +DIS,2007-10-30,34.290000915527344 +DIS,2007-10-31,34.630001068115234 +DIS,2007-11-01,33.79999923706055 +DIS,2007-11-02,33.91999816894531 +DIS,2007-11-05,33.880001068115234 +DIS,2007-11-06,34.08000183105469 +DIS,2007-11-07,33.5 +DIS,2007-11-08,33.630001068115234 +DIS,2007-11-09,32.7400016784668 +DIS,2007-11-12,32.02000045776367 +DIS,2007-11-13,33.0099983215332 +DIS,2007-11-14,31.860000610351562 +DIS,2007-11-15,32.400001525878906 +DIS,2007-11-16,32.529998779296875 +DIS,2007-11-19,31.25 +DIS,2007-11-20,31.549999237060547 +DIS,2007-11-21,31.5 +DIS,2007-11-23,31.84000015258789 +DIS,2007-11-26,31.239999771118164 +DIS,2007-11-27,31.719999313354492 +DIS,2007-11-28,32.689998626708984 +DIS,2007-11-29,32.810001373291016 +DIS,2007-11-30,33.150001525878906 +DIS,2007-12-03,33.040000915527344 +DIS,2007-12-04,32.75 +DIS,2007-12-05,32.75 +DIS,2007-12-06,32.720001220703125 +DIS,2007-12-07,32.790000915527344 +DIS,2007-12-10,32.349998474121094 +DIS,2007-12-11,31.760000228881836 +DIS,2007-12-12,32.279998779296875 +DIS,2007-12-13,32.7599983215332 +DIS,2007-12-14,33.0099983215332 +DIS,2007-12-17,32.9900016784668 +DIS,2007-12-18,33.02000045776367 +DIS,2007-12-19,32.2599983215332 +DIS,2007-12-20,32.33000183105469 +DIS,2007-12-21,32.939998626708984 +DIS,2007-12-24,33.2400016784668 +DIS,2007-12-26,32.81999969482422 +DIS,2007-12-27,32.43000030517578 +DIS,2007-12-28,32.41999816894531 +DIS,2007-12-31,32.279998779296875 +DIS,2008-01-02,31.84000015258789 +DIS,2008-01-03,31.770000457763672 +DIS,2008-01-04,31.1299991607666 +DIS,2008-01-07,31.15999984741211 +DIS,2008-01-08,30.540000915527344 +DIS,2008-01-09,30.15999984741211 +DIS,2008-01-10,30.670000076293945 +DIS,2008-01-11,30.31999969482422 +DIS,2008-01-14,30.350000381469727 +DIS,2008-01-15,29.850000381469727 +DIS,2008-01-16,29.829999923706055 +DIS,2008-01-17,28.770000457763672 +DIS,2008-01-18,28.510000228881836 +DIS,2008-01-22,28.1200008392334 +DIS,2008-01-23,28.520000457763672 +DIS,2008-01-24,29.229999542236328 +DIS,2008-01-25,28.68000030517578 +DIS,2008-01-28,29.3700008392334 +DIS,2008-01-29,28.799999237060547 +DIS,2008-01-30,29.40999984741211 +DIS,2008-01-31,29.84000015258789 +DIS,2008-02-01,30.65999984741211 +DIS,2008-02-04,30.899999618530273 +DIS,2008-02-05,30.06999969482422 +DIS,2008-02-06,31.5 +DIS,2008-02-07,31.719999313354492 +DIS,2008-02-08,32.119998931884766 +DIS,2008-02-11,31.93000030517578 +DIS,2008-02-12,32.029998779296875 +DIS,2008-02-13,32.779998779296875 +DIS,2008-02-14,32.31999969482422 +DIS,2008-02-15,32.4900016784668 +DIS,2008-02-19,32.189998626708984 +DIS,2008-02-20,32.58000183105469 +DIS,2008-02-21,32.27000045776367 +DIS,2008-02-22,32.56999969482422 +DIS,2008-02-25,32.88999938964844 +DIS,2008-02-26,32.88999938964844 +DIS,2008-02-27,33.099998474121094 +DIS,2008-02-28,32.540000915527344 +DIS,2008-02-29,32.40999984741211 +DIS,2008-03-03,32.40999984741211 +DIS,2008-03-04,31.8700008392334 +DIS,2008-03-05,31.639999389648438 +DIS,2008-03-06,31.25 +DIS,2008-03-07,30.760000228881836 +DIS,2008-03-10,30.459999084472656 +DIS,2008-03-11,31.190000534057617 +DIS,2008-03-12,31.40999984741211 +DIS,2008-03-13,31.329999923706055 +DIS,2008-03-14,30.780000686645508 +DIS,2008-03-17,30.459999084472656 +DIS,2008-03-18,31.719999313354492 +DIS,2008-03-19,31.239999771118164 +DIS,2008-03-20,31.899999618530273 +DIS,2008-03-24,32.040000915527344 +DIS,2008-03-25,32.08000183105469 +DIS,2008-03-26,31.760000228881836 +DIS,2008-03-27,31.3799991607666 +DIS,2008-03-28,31.0 +DIS,2008-03-31,31.3799991607666 +DIS,2008-04-01,31.90999984741211 +DIS,2008-04-02,31.559999465942383 +DIS,2008-04-03,31.530000686645508 +DIS,2008-04-04,31.239999771118164 +DIS,2008-04-07,31.520000457763672 +DIS,2008-04-08,31.06999969482422 +DIS,2008-04-09,30.850000381469727 +DIS,2008-04-10,31.350000381469727 +DIS,2008-04-11,30.18000030517578 +DIS,2008-04-14,30.040000915527344 +DIS,2008-04-15,29.93000030517578 +DIS,2008-04-16,30.31999969482422 +DIS,2008-04-17,30.780000686645508 +DIS,2008-04-18,31.329999923706055 +DIS,2008-04-21,31.459999084472656 +DIS,2008-04-22,31.290000915527344 +DIS,2008-04-23,31.639999389648438 +DIS,2008-04-24,31.940000534057617 +DIS,2008-04-25,32.36000061035156 +DIS,2008-04-28,32.43000030517578 +DIS,2008-04-29,32.7599983215332 +DIS,2008-04-30,32.43000030517578 +DIS,2008-05-01,33.29999923706055 +DIS,2008-05-02,33.4900016784668 +DIS,2008-05-05,33.290000915527344 +DIS,2008-05-06,33.72999954223633 +DIS,2008-05-07,34.70000076293945 +DIS,2008-05-08,34.560001373291016 +DIS,2008-05-09,34.29999923706055 +DIS,2008-05-12,34.77000045776367 +DIS,2008-05-13,34.33000183105469 +DIS,2008-05-14,34.79999923706055 +DIS,2008-05-15,34.9900016784668 +DIS,2008-05-16,34.90999984741211 +DIS,2008-05-19,34.720001220703125 +DIS,2008-05-20,34.09000015258789 +DIS,2008-05-21,33.65999984741211 +DIS,2008-05-22,33.61000061035156 +DIS,2008-05-23,33.22999954223633 +DIS,2008-05-27,33.63999938964844 +DIS,2008-05-28,33.86000061035156 +DIS,2008-05-29,33.810001373291016 +DIS,2008-05-30,33.599998474121094 +DIS,2008-06-02,33.29999923706055 +DIS,2008-06-03,33.18000030517578 +DIS,2008-06-04,34.349998474121094 +DIS,2008-06-05,34.4900016784668 +DIS,2008-06-06,33.0099983215332 +DIS,2008-06-09,33.18000030517578 +DIS,2008-06-10,33.83000183105469 +DIS,2008-06-11,33.27000045776367 +DIS,2008-06-12,33.2400016784668 +DIS,2008-06-13,33.93000030517578 +DIS,2008-06-16,33.650001525878906 +DIS,2008-06-17,33.11000061035156 +DIS,2008-06-18,32.95000076293945 +DIS,2008-06-19,32.88999938964844 +DIS,2008-06-20,31.940000534057617 +DIS,2008-06-23,32.38999938964844 +DIS,2008-06-24,32.220001220703125 +DIS,2008-06-25,32.4900016784668 +DIS,2008-06-26,31.530000686645508 +DIS,2008-06-27,31.56999969482422 +DIS,2008-06-30,31.200000762939453 +DIS,2008-07-01,31.049999237060547 +DIS,2008-07-02,30.709999084472656 +DIS,2008-07-03,30.899999618530273 +DIS,2008-07-07,30.079999923706055 +DIS,2008-07-08,29.950000762939453 +DIS,2008-07-09,29.540000915527344 +DIS,2008-07-10,29.600000381469727 +DIS,2008-07-11,29.200000762939453 +DIS,2008-07-14,29.100000381469727 +DIS,2008-07-15,29.43000030517578 +DIS,2008-07-16,30.43000030517578 +DIS,2008-07-17,31.200000762939453 +DIS,2008-07-18,30.899999618530273 +DIS,2008-07-21,30.489999771118164 +DIS,2008-07-22,30.40999984741211 +DIS,2008-07-23,31.149999618530273 +DIS,2008-07-24,31.020000457763672 +DIS,2008-07-25,31.100000381469727 +DIS,2008-07-28,30.5 +DIS,2008-07-29,30.920000076293945 +DIS,2008-07-30,31.670000076293945 +DIS,2008-07-31,30.350000381469727 +DIS,2008-08-01,30.079999923706055 +DIS,2008-08-04,30.3700008392334 +DIS,2008-08-05,31.309999465942383 +DIS,2008-08-06,31.420000076293945 +DIS,2008-08-07,30.920000076293945 +DIS,2008-08-08,32.029998779296875 +DIS,2008-08-11,32.79999923706055 +DIS,2008-08-12,32.15999984741211 +DIS,2008-08-13,31.739999771118164 +DIS,2008-08-14,32.33000183105469 +DIS,2008-08-15,32.5 +DIS,2008-08-18,32.08000183105469 +DIS,2008-08-19,31.75 +DIS,2008-08-20,31.81999969482422 +DIS,2008-08-21,31.829999923706055 +DIS,2008-08-22,32.20000076293945 +DIS,2008-08-25,31.600000381469727 +DIS,2008-08-26,31.709999084472656 +DIS,2008-08-27,31.760000228881836 +DIS,2008-08-28,32.59000015258789 +DIS,2008-08-29,32.349998474121094 +DIS,2008-09-02,32.439998626708984 +DIS,2008-09-03,32.5099983215332 +DIS,2008-09-04,31.540000915527344 +DIS,2008-09-05,31.360000610351562 +DIS,2008-09-08,32.91999816894531 +DIS,2008-09-09,32.43000030517578 +DIS,2008-09-10,32.77000045776367 +DIS,2008-09-11,32.939998626708984 +DIS,2008-09-12,33.2599983215332 +DIS,2008-09-15,32.36000061035156 +DIS,2008-09-16,32.5099983215332 +DIS,2008-09-17,32.189998626708984 +DIS,2008-09-18,33.439998626708984 +DIS,2008-09-19,34.38999938964844 +DIS,2008-09-22,32.90999984741211 +DIS,2008-09-23,32.529998779296875 +DIS,2008-09-24,31.770000457763672 +DIS,2008-09-25,32.470001220703125 +DIS,2008-09-26,32.75 +DIS,2008-09-29,29.729999542236328 +DIS,2008-09-30,30.690000534057617 +DIS,2008-10-01,30.68000030517578 +DIS,2008-10-02,29.959999084472656 +DIS,2008-10-03,29.540000915527344 +DIS,2008-10-06,28.260000228881836 +DIS,2008-10-07,26.56999969482422 +DIS,2008-10-08,25.68000030517578 +DIS,2008-10-09,23.799999237060547 +DIS,2008-10-10,23.040000915527344 +DIS,2008-10-13,26.719999313354492 +DIS,2008-10-14,25.68000030517578 +DIS,2008-10-15,23.3700008392334 +DIS,2008-10-16,24.270000457763672 +DIS,2008-10-17,24.75 +DIS,2008-10-20,26.549999237060547 +DIS,2008-10-21,25.309999465942383 +DIS,2008-10-22,23.049999237060547 +DIS,2008-10-23,23.399999618530273 +DIS,2008-10-24,22.610000610351562 +DIS,2008-10-27,21.3700008392334 +DIS,2008-10-28,23.90999984741211 +DIS,2008-10-29,23.969999313354492 +DIS,2008-10-30,25.329999923706055 +DIS,2008-10-31,25.90999984741211 +DIS,2008-11-03,25.040000915527344 +DIS,2008-11-04,26.020000457763672 +DIS,2008-11-05,24.229999542236328 +DIS,2008-11-06,22.809999465942383 +DIS,2008-11-07,23.360000610351562 +DIS,2008-11-10,22.079999923706055 +DIS,2008-11-11,21.780000686645508 +DIS,2008-11-12,20.15999984741211 +DIS,2008-11-13,21.649999618530273 +DIS,2008-11-14,21.079999923706055 +DIS,2008-11-17,19.739999771118164 +DIS,2008-11-18,20.670000076293945 +DIS,2008-11-19,19.940000534057617 +DIS,2008-11-20,18.729999542236328 +DIS,2008-11-21,21.1200008392334 +DIS,2008-11-24,22.200000762939453 +DIS,2008-11-25,22.030000686645508 +DIS,2008-11-26,22.5 +DIS,2008-11-28,22.520000457763672 +DIS,2008-12-01,20.329999923706055 +DIS,2008-12-02,21.459999084472656 +DIS,2008-12-03,21.940000534057617 +DIS,2008-12-04,21.790000915527344 +DIS,2008-12-05,22.770000457763672 +DIS,2008-12-08,24.920000076293945 +DIS,2008-12-09,23.530000686645508 +DIS,2008-12-10,23.700000762939453 +DIS,2008-12-11,22.81999969482422 +DIS,2008-12-12,22.610000610351562 +DIS,2008-12-15,22.770000457763672 +DIS,2008-12-16,23.780000686645508 +DIS,2008-12-17,23.579999923706055 +DIS,2008-12-18,22.829999923706055 +DIS,2008-12-19,22.43000030517578 +DIS,2008-12-22,21.93000030517578 +DIS,2008-12-23,21.850000381469727 +DIS,2008-12-24,21.989999771118164 +DIS,2008-12-26,22.18000030517578 +DIS,2008-12-29,21.469999313354492 +DIS,2008-12-30,22.479999542236328 +DIS,2008-12-31,22.690000534057617 +DIS,2009-01-02,23.920000076293945 +DIS,2009-01-05,23.5 +DIS,2009-01-06,24.309999465942383 +DIS,2009-01-07,23.18000030517578 +DIS,2009-01-08,22.899999618530273 +DIS,2009-01-09,22.309999465942383 +DIS,2009-01-12,21.860000610351562 +DIS,2009-01-13,21.200000762939453 +DIS,2009-01-14,20.799999237060547 +DIS,2009-01-15,21.360000610351562 +DIS,2009-01-16,21.459999084472656 +DIS,2009-01-20,20.239999771118164 +DIS,2009-01-21,21.229999542236328 +DIS,2009-01-22,20.969999313354492 +DIS,2009-01-23,20.610000610351562 +DIS,2009-01-26,20.860000610351562 +DIS,2009-01-27,21.25 +DIS,2009-01-28,22.280000686645508 +DIS,2009-01-29,21.25 +DIS,2009-01-30,20.68000030517578 +DIS,2009-02-02,20.200000762939453 +DIS,2009-02-03,20.6200008392334 +DIS,2009-02-04,19.0 +DIS,2009-02-05,18.709999084472656 +DIS,2009-02-06,19.450000762939453 +DIS,2009-02-09,19.440000534057617 +DIS,2009-02-10,18.760000228881836 +DIS,2009-02-11,18.5 +DIS,2009-02-12,18.829999923706055 +DIS,2009-02-13,18.520000457763672 +DIS,2009-02-17,17.84000015258789 +DIS,2009-02-18,17.6299991607666 +DIS,2009-02-19,17.690000534057617 +DIS,2009-02-20,17.530000686645508 +DIS,2009-02-23,16.969999313354492 +DIS,2009-02-24,17.920000076293945 +DIS,2009-02-25,17.360000610351562 +DIS,2009-02-26,16.860000610351562 +DIS,2009-02-27,16.770000457763672 +DIS,2009-03-02,16.049999237060547 +DIS,2009-03-03,16.360000610351562 +DIS,2009-03-04,16.940000534057617 +DIS,2009-03-05,15.989999771118164 +DIS,2009-03-06,15.829999923706055 +DIS,2009-03-09,15.59000015258789 +DIS,2009-03-10,16.610000610351562 +DIS,2009-03-11,16.59000015258789 +DIS,2009-03-12,17.43000030517578 +DIS,2009-03-13,17.1299991607666 +DIS,2009-03-16,17.209999084472656 +DIS,2009-03-17,17.81999969482422 +DIS,2009-03-18,18.110000610351562 +DIS,2009-03-19,17.700000762939453 +DIS,2009-03-20,17.450000762939453 +DIS,2009-03-23,18.920000076293945 +DIS,2009-03-24,18.290000915527344 +DIS,2009-03-25,18.530000686645508 +DIS,2009-03-26,19.059999465942383 +DIS,2009-03-27,18.59000015258789 +DIS,2009-03-30,17.850000381469727 +DIS,2009-03-31,18.15999984741211 +DIS,2009-04-01,18.790000915527344 +DIS,2009-04-02,20.209999084472656 +DIS,2009-04-03,20.0 +DIS,2009-04-06,19.6200008392334 +DIS,2009-04-07,19.1200008392334 +DIS,2009-04-08,19.360000610351562 +DIS,2009-04-09,19.8799991607666 +DIS,2009-04-13,19.530000686645508 +DIS,2009-04-14,19.020000457763672 +DIS,2009-04-15,19.729999542236328 +DIS,2009-04-16,20.510000228881836 +DIS,2009-04-17,20.3799991607666 +DIS,2009-04-20,19.40999984741211 +DIS,2009-04-21,19.469999313354492 +DIS,2009-04-22,19.399999618530273 +DIS,2009-04-23,19.6299991607666 +DIS,2009-04-24,20.260000228881836 +DIS,2009-04-27,19.739999771118164 +DIS,2009-04-28,19.510000228881836 +DIS,2009-04-29,21.010000228881836 +DIS,2009-04-30,21.899999618530273 +DIS,2009-05-01,21.940000534057617 +DIS,2009-05-04,22.860000610351562 +DIS,2009-05-05,23.149999618530273 +DIS,2009-05-06,25.8700008392334 +DIS,2009-05-07,25.329999923706055 +DIS,2009-05-08,25.459999084472656 +DIS,2009-05-11,24.709999084472656 +DIS,2009-05-12,24.31999969482422 +DIS,2009-05-13,23.600000381469727 +DIS,2009-05-14,23.479999542236328 +DIS,2009-05-15,23.40999984741211 +DIS,2009-05-18,24.209999084472656 +DIS,2009-05-19,23.81999969482422 +DIS,2009-05-20,23.549999237060547 +DIS,2009-05-21,23.229999542236328 +DIS,2009-05-22,23.700000762939453 +DIS,2009-05-26,24.540000915527344 +DIS,2009-05-27,23.8700008392334 +DIS,2009-05-28,23.989999771118164 +DIS,2009-05-29,24.219999313354492 +DIS,2009-06-01,25.030000686645508 +DIS,2009-06-02,25.1299991607666 +DIS,2009-06-03,25.079999923706055 +DIS,2009-06-04,25.139999389648438 +DIS,2009-06-05,24.950000762939453 +DIS,2009-06-08,25.329999923706055 +DIS,2009-06-09,25.329999923706055 +DIS,2009-06-10,25.100000381469727 +DIS,2009-06-11,25.229999542236328 +DIS,2009-06-12,25.059999465942383 +DIS,2009-06-15,24.25 +DIS,2009-06-16,23.489999771118164 +DIS,2009-06-17,23.68000030517578 +DIS,2009-06-18,23.719999313354492 +DIS,2009-06-19,23.530000686645508 +DIS,2009-06-22,22.65999984741211 +DIS,2009-06-23,22.8799991607666 +DIS,2009-06-24,22.899999618530273 +DIS,2009-06-25,23.549999237060547 +DIS,2009-06-26,23.43000030517578 +DIS,2009-06-29,23.65999984741211 +DIS,2009-06-30,23.329999923706055 +DIS,2009-07-01,23.450000762939453 +DIS,2009-07-02,22.84000015258789 +DIS,2009-07-06,23.09000015258789 +DIS,2009-07-07,22.530000686645508 +DIS,2009-07-08,22.239999771118164 +DIS,2009-07-09,22.530000686645508 +DIS,2009-07-10,22.40999984741211 +DIS,2009-07-13,22.700000762939453 +DIS,2009-07-14,23.110000610351562 +DIS,2009-07-15,24.079999923706055 +DIS,2009-07-16,24.790000915527344 +DIS,2009-07-17,24.510000228881836 +DIS,2009-07-20,25.3700008392334 +DIS,2009-07-21,25.200000762939453 +DIS,2009-07-22,25.3799991607666 +DIS,2009-07-23,26.799999237060547 +DIS,2009-07-24,26.579999923706055 +DIS,2009-07-27,26.450000762939453 +DIS,2009-07-28,26.3700008392334 +DIS,2009-07-29,25.889999389648438 +DIS,2009-07-30,26.219999313354492 +DIS,2009-07-31,25.1200008392334 +DIS,2009-08-03,25.520000457763672 +DIS,2009-08-04,25.639999389648438 +DIS,2009-08-05,25.270000457763672 +DIS,2009-08-06,25.3700008392334 +DIS,2009-08-07,26.690000534057617 +DIS,2009-08-10,26.440000534057617 +DIS,2009-08-11,25.899999618530273 +DIS,2009-08-12,26.219999313354492 +DIS,2009-08-13,26.260000228881836 +DIS,2009-08-14,25.860000610351562 +DIS,2009-08-17,25.09000015258789 +DIS,2009-08-18,25.200000762939453 +DIS,2009-08-19,25.479999542236328 +DIS,2009-08-20,25.889999389648438 +DIS,2009-08-21,26.790000915527344 +DIS,2009-08-24,26.799999237060547 +DIS,2009-08-25,26.8700008392334 +DIS,2009-08-26,27.0 +DIS,2009-08-27,27.010000228881836 +DIS,2009-08-28,26.84000015258789 +DIS,2009-08-31,26.040000915527344 +DIS,2009-09-01,25.68000030517578 +DIS,2009-09-02,25.399999618530273 +DIS,2009-09-03,25.440000534057617 +DIS,2009-09-04,25.899999618530273 +DIS,2009-09-08,26.280000686645508 +DIS,2009-09-09,26.950000762939453 +DIS,2009-09-10,28.360000610351562 +DIS,2009-09-11,28.420000076293945 +DIS,2009-09-14,28.079999923706055 +DIS,2009-09-15,28.290000915527344 +DIS,2009-09-16,28.3700008392334 +DIS,2009-09-17,28.459999084472656 +DIS,2009-09-18,28.440000534057617 +DIS,2009-09-21,28.0 +DIS,2009-09-22,28.3799991607666 +DIS,2009-09-23,28.079999923706055 +DIS,2009-09-24,27.969999313354492 +DIS,2009-09-25,27.6200008392334 +DIS,2009-09-28,28.229999542236328 +DIS,2009-09-29,27.940000534057617 +DIS,2009-09-30,27.459999084472656 +DIS,2009-10-01,27.360000610351562 +DIS,2009-10-02,27.209999084472656 +DIS,2009-10-05,27.670000076293945 +DIS,2009-10-06,28.18000030517578 +DIS,2009-10-07,28.170000076293945 +DIS,2009-10-08,28.670000076293945 +DIS,2009-10-09,28.639999389648438 +DIS,2009-10-12,28.639999389648438 +DIS,2009-10-13,28.40999984741211 +DIS,2009-10-14,28.90999984741211 +DIS,2009-10-15,29.229999542236328 +DIS,2009-10-16,29.399999618530273 +DIS,2009-10-19,29.8700008392334 +DIS,2009-10-20,29.350000381469727 +DIS,2009-10-21,29.229999542236328 +DIS,2009-10-22,29.440000534057617 +DIS,2009-10-23,28.889999389648438 +DIS,2009-10-26,28.649999618530273 +DIS,2009-10-27,28.170000076293945 +DIS,2009-10-28,27.239999771118164 +DIS,2009-10-29,28.139999389648438 +DIS,2009-10-30,27.3700008392334 +DIS,2009-11-02,27.40999984741211 +DIS,2009-11-03,27.6200008392334 +DIS,2009-11-04,28.030000686645508 +DIS,2009-11-05,29.0 +DIS,2009-11-06,28.559999465942383 +DIS,2009-11-09,29.0 +DIS,2009-11-10,29.1200008392334 +DIS,2009-11-11,29.290000915527344 +DIS,2009-11-12,29.049999237060547 +DIS,2009-11-13,30.440000534057617 +DIS,2009-11-16,30.700000762939453 +DIS,2009-11-17,30.8700008392334 +DIS,2009-11-18,30.670000076293945 +DIS,2009-11-19,30.209999084472656 +DIS,2009-11-20,30.010000228881836 +DIS,2009-11-23,30.479999542236328 +DIS,2009-11-24,30.229999542236328 +DIS,2009-11-25,30.610000610351562 +DIS,2009-11-27,30.350000381469727 +DIS,2009-11-30,30.219999313354492 +DIS,2009-12-01,30.729999542236328 +DIS,2009-12-02,30.790000915527344 +DIS,2009-12-03,30.329999923706055 +DIS,2009-12-04,30.84000015258789 +DIS,2009-12-07,31.0 +DIS,2009-12-08,30.68000030517578 +DIS,2009-12-09,30.700000762939453 +DIS,2009-12-10,31.299999237060547 +DIS,2009-12-11,31.700000762939453 +DIS,2009-12-14,31.829999923706055 +DIS,2009-12-15,32.18000030517578 +DIS,2009-12-16,32.43000030517578 +DIS,2009-12-17,31.93000030517578 +DIS,2009-12-18,31.950000762939453 +DIS,2009-12-21,32.400001525878906 +DIS,2009-12-22,32.310001373291016 +DIS,2009-12-23,32.43000030517578 +DIS,2009-12-24,32.290000915527344 +DIS,2009-12-28,31.90999984741211 +DIS,2009-12-29,32.380001068115234 +DIS,2009-12-30,32.279998779296875 +DIS,2009-12-31,32.25 +DIS,2010-01-04,32.06999969482422 +DIS,2010-01-05,31.989999771118164 +DIS,2010-01-06,31.81999969482422 +DIS,2010-01-07,31.829999923706055 +DIS,2010-01-08,31.8799991607666 +DIS,2010-01-11,31.360000610351562 +DIS,2010-01-12,30.81999969482422 +DIS,2010-01-13,31.290000915527344 +DIS,2010-01-14,31.020000457763672 +DIS,2010-01-15,30.600000381469727 +DIS,2010-01-19,31.010000228881836 +DIS,2010-01-20,31.190000534057617 +DIS,2010-01-21,30.610000610351562 +DIS,2010-01-22,29.979999542236328 +DIS,2010-01-25,29.920000076293945 +DIS,2010-01-26,29.65999984741211 +DIS,2010-01-27,29.31999969482422 +DIS,2010-01-28,29.350000381469727 +DIS,2010-01-29,29.549999237060547 +DIS,2010-02-01,29.520000457763672 +DIS,2010-02-02,29.979999542236328 +DIS,2010-02-03,30.75 +DIS,2010-02-04,29.670000076293945 +DIS,2010-02-05,29.540000915527344 +DIS,2010-02-08,29.479999542236328 +DIS,2010-02-09,29.84000015258789 +DIS,2010-02-10,30.030000686645508 +DIS,2010-02-11,30.15999984741211 +DIS,2010-02-12,30.06999969482422 +DIS,2010-02-16,30.469999313354492 +DIS,2010-02-17,30.860000610351562 +DIS,2010-02-18,31.020000457763672 +DIS,2010-02-19,31.229999542236328 +DIS,2010-02-22,31.1200008392334 +DIS,2010-02-23,30.920000076293945 +DIS,2010-02-24,31.389999389648438 +DIS,2010-02-25,31.360000610351562 +DIS,2010-02-26,31.239999771118164 +DIS,2010-03-01,31.540000915527344 +DIS,2010-03-02,31.8799991607666 +DIS,2010-03-03,31.639999389648438 +DIS,2010-03-04,32.56999969482422 +DIS,2010-03-05,33.220001220703125 +DIS,2010-03-08,33.189998626708984 +DIS,2010-03-09,33.310001373291016 +DIS,2010-03-10,33.33000183105469 +DIS,2010-03-11,33.810001373291016 +DIS,2010-03-12,33.689998626708984 +DIS,2010-03-15,33.720001220703125 +DIS,2010-03-16,33.75 +DIS,2010-03-17,33.75 +DIS,2010-03-18,33.779998779296875 +DIS,2010-03-19,33.63999938964844 +DIS,2010-03-22,33.95000076293945 +DIS,2010-03-23,34.0099983215332 +DIS,2010-03-24,34.38999938964844 +DIS,2010-03-25,35.09000015258789 +DIS,2010-03-26,35.310001373291016 +DIS,2010-03-29,35.15999984741211 +DIS,2010-03-30,35.099998474121094 +DIS,2010-03-31,34.90999984741211 +DIS,2010-04-01,35.54999923706055 +DIS,2010-04-05,35.220001220703125 +DIS,2010-04-06,35.470001220703125 +DIS,2010-04-07,35.31999969482422 +DIS,2010-04-08,35.66999816894531 +DIS,2010-04-09,36.220001220703125 +DIS,2010-04-12,35.88999938964844 +DIS,2010-04-13,35.84000015258789 +DIS,2010-04-14,36.20000076293945 +DIS,2010-04-15,36.400001525878906 +DIS,2010-04-16,35.83000183105469 +DIS,2010-04-19,36.16999816894531 +DIS,2010-04-20,36.540000915527344 +DIS,2010-04-21,36.560001373291016 +DIS,2010-04-22,36.779998779296875 +DIS,2010-04-23,36.790000915527344 +DIS,2010-04-26,37.040000915527344 +DIS,2010-04-27,36.31999969482422 +DIS,2010-04-28,36.290000915527344 +DIS,2010-04-29,37.220001220703125 +DIS,2010-04-30,36.84000015258789 +DIS,2010-05-03,37.560001373291016 +DIS,2010-05-04,36.59000015258789 +DIS,2010-05-05,35.34000015258789 +DIS,2010-05-06,34.0099983215332 +DIS,2010-05-07,33.40999984741211 +DIS,2010-05-10,35.290000915527344 +DIS,2010-05-11,35.7599983215332 +DIS,2010-05-12,35.130001068115234 +DIS,2010-05-13,34.75 +DIS,2010-05-14,34.060001373291016 +DIS,2010-05-17,34.20000076293945 +DIS,2010-05-18,33.72999954223633 +DIS,2010-05-19,33.38999938964844 +DIS,2010-05-20,31.989999771118164 +DIS,2010-05-21,32.869998931884766 +DIS,2010-05-24,32.47999954223633 +DIS,2010-05-25,32.31999969482422 +DIS,2010-05-26,33.06999969482422 +DIS,2010-05-27,34.369998931884766 +DIS,2010-05-28,33.41999816894531 +DIS,2010-06-01,33.33000183105469 +DIS,2010-06-02,34.7400016784668 +DIS,2010-06-03,34.709999084472656 +DIS,2010-06-04,33.689998626708984 +DIS,2010-06-07,33.040000915527344 +DIS,2010-06-08,33.150001525878906 +DIS,2010-06-09,32.939998626708984 +DIS,2010-06-10,34.11000061035156 +DIS,2010-06-11,34.2400016784668 +DIS,2010-06-14,33.93000030517578 +DIS,2010-06-15,34.9900016784668 +DIS,2010-06-16,34.790000915527344 +DIS,2010-06-17,35.06999969482422 +DIS,2010-06-18,35.150001525878906 +DIS,2010-06-21,35.060001373291016 +DIS,2010-06-22,34.349998474121094 +DIS,2010-06-23,34.34000015258789 +DIS,2010-06-24,33.599998474121094 +DIS,2010-06-25,33.47999954223633 +DIS,2010-06-28,33.220001220703125 +DIS,2010-06-29,32.29999923706055 +DIS,2010-06-30,31.5 +DIS,2010-07-01,31.489999771118164 +DIS,2010-07-02,31.3799991607666 +DIS,2010-07-06,31.719999313354492 +DIS,2010-07-07,33.13999938964844 +DIS,2010-07-08,33.34000015258789 +DIS,2010-07-09,33.75 +DIS,2010-07-12,33.77000045776367 +DIS,2010-07-13,34.45000076293945 +DIS,2010-07-14,34.2400016784668 +DIS,2010-07-15,34.04999923706055 +DIS,2010-07-16,33.029998779296875 +DIS,2010-07-19,33.310001373291016 +DIS,2010-07-20,33.400001525878906 +DIS,2010-07-21,32.810001373291016 +DIS,2010-07-22,33.59000015258789 +DIS,2010-07-23,34.130001068115234 +DIS,2010-07-26,34.400001525878906 +DIS,2010-07-27,34.279998779296875 +DIS,2010-07-28,34.040000915527344 +DIS,2010-07-29,33.709999084472656 +DIS,2010-07-30,33.689998626708984 +DIS,2010-08-02,34.47999954223633 +DIS,2010-08-03,34.209999084472656 +DIS,2010-08-04,34.83000183105469 +DIS,2010-08-05,34.97999954223633 +DIS,2010-08-06,35.0 +DIS,2010-08-09,35.15999984741211 +DIS,2010-08-10,35.290000915527344 +DIS,2010-08-11,34.220001220703125 +DIS,2010-08-12,33.9900016784668 +DIS,2010-08-13,33.68000030517578 +DIS,2010-08-16,33.65999984741211 +DIS,2010-08-17,33.7599983215332 +DIS,2010-08-18,33.90999984741211 +DIS,2010-08-19,33.189998626708984 +DIS,2010-08-20,33.04999923706055 +DIS,2010-08-23,32.93000030517578 +DIS,2010-08-24,32.13999938964844 +DIS,2010-08-25,32.11000061035156 +DIS,2010-08-26,31.940000534057617 +DIS,2010-08-27,32.779998779296875 +DIS,2010-08-30,32.349998474121094 +DIS,2010-08-31,32.540000915527344 +DIS,2010-09-01,33.5099983215332 +DIS,2010-09-02,33.90999984741211 +DIS,2010-09-03,34.66999816894531 +DIS,2010-09-07,33.84000015258789 +DIS,2010-09-08,33.84000015258789 +DIS,2010-09-09,34.08000183105469 +DIS,2010-09-10,34.150001525878906 +DIS,2010-09-13,34.27000045776367 +DIS,2010-09-14,34.04999923706055 +DIS,2010-09-15,34.209999084472656 +DIS,2010-09-16,34.16999816894531 +DIS,2010-09-17,34.560001373291016 +DIS,2010-09-20,34.900001525878906 +DIS,2010-09-21,34.5 +DIS,2010-09-22,33.9900016784668 +DIS,2010-09-23,33.119998931884766 +DIS,2010-09-24,33.58000183105469 +DIS,2010-09-27,33.290000915527344 +DIS,2010-09-28,33.220001220703125 +DIS,2010-09-29,33.0099983215332 +DIS,2010-09-30,33.099998474121094 +DIS,2010-10-01,33.34000015258789 +DIS,2010-10-04,33.13999938964844 +DIS,2010-10-05,33.83000183105469 +DIS,2010-10-06,33.720001220703125 +DIS,2010-10-07,33.90999984741211 +DIS,2010-10-08,34.5099983215332 +DIS,2010-10-11,34.56999969482422 +DIS,2010-10-12,34.47999954223633 +DIS,2010-10-13,34.90999984741211 +DIS,2010-10-14,34.849998474121094 +DIS,2010-10-15,34.880001068115234 +DIS,2010-10-18,34.75 +DIS,2010-10-19,34.2400016784668 +DIS,2010-10-20,34.619998931884766 +DIS,2010-10-21,34.68000030517578 +DIS,2010-10-22,34.970001220703125 +DIS,2010-10-25,35.459999084472656 +DIS,2010-10-26,35.959999084472656 +DIS,2010-10-27,35.91999816894531 +DIS,2010-10-28,36.5099983215332 +DIS,2010-10-29,36.130001068115234 +DIS,2010-11-01,36.029998779296875 +DIS,2010-11-02,36.11000061035156 +DIS,2010-11-03,36.290000915527344 +DIS,2010-11-04,37.029998779296875 +DIS,2010-11-05,37.20000076293945 +DIS,2010-11-08,37.060001373291016 +DIS,2010-11-09,36.86000061035156 +DIS,2010-11-10,36.9900016784668 +DIS,2010-11-11,35.93000030517578 +DIS,2010-11-12,37.75 +DIS,2010-11-15,37.25 +DIS,2010-11-16,36.91999816894531 +DIS,2010-11-17,37.220001220703125 +DIS,2010-11-18,37.58000183105469 +DIS,2010-11-19,37.0099983215332 +DIS,2010-11-22,36.95000076293945 +DIS,2010-11-23,36.119998931884766 +DIS,2010-11-24,36.869998931884766 +DIS,2010-11-26,36.70000076293945 +DIS,2010-11-29,36.41999816894531 +DIS,2010-11-30,36.5099983215332 +DIS,2010-12-01,37.119998931884766 +DIS,2010-12-02,37.34000015258789 +DIS,2010-12-03,37.59000015258789 +DIS,2010-12-06,37.560001373291016 +DIS,2010-12-07,37.33000183105469 +DIS,2010-12-08,36.970001220703125 +DIS,2010-12-09,36.7400016784668 +DIS,2010-12-10,36.65999984741211 +DIS,2010-12-13,37.130001068115234 +DIS,2010-12-14,37.2400016784668 +DIS,2010-12-15,36.95000076293945 +DIS,2010-12-16,37.0099983215332 +DIS,2010-12-17,37.04999923706055 +DIS,2010-12-20,37.060001373291016 +DIS,2010-12-21,37.33000183105469 +DIS,2010-12-22,37.95000076293945 +DIS,2010-12-23,37.70000076293945 +DIS,2010-12-27,37.47999954223633 +DIS,2010-12-28,37.36000061035156 +DIS,2010-12-29,37.599998474121094 +DIS,2010-12-30,37.47999954223633 +DIS,2010-12-31,37.5099983215332 +DIS,2011-01-03,37.81999969482422 +DIS,2011-01-04,38.9900016784668 +DIS,2011-01-05,39.959999084472656 +DIS,2011-01-06,39.650001525878906 +DIS,2011-01-07,39.45000076293945 +DIS,2011-01-10,39.5 +DIS,2011-01-11,39.400001525878906 +DIS,2011-01-12,39.16999816894531 +DIS,2011-01-13,39.2599983215332 +DIS,2011-01-14,39.290000915527344 +DIS,2011-01-18,39.38999938964844 +DIS,2011-01-19,39.09000015258789 +DIS,2011-01-20,39.16999816894531 +DIS,2011-01-21,39.7400016784668 +DIS,2011-01-24,39.939998626708984 +DIS,2011-01-25,39.86000061035156 +DIS,2011-01-26,39.439998626708984 +DIS,2011-01-27,39.459999084472656 +DIS,2011-01-28,38.849998474121094 +DIS,2011-01-31,38.869998931884766 +DIS,2011-02-01,39.880001068115234 +DIS,2011-02-02,40.4900016784668 +DIS,2011-02-03,40.5 +DIS,2011-02-04,40.709999084472656 +DIS,2011-02-07,40.939998626708984 +DIS,2011-02-08,41.18000030517578 +DIS,2011-02-09,43.36000061035156 +DIS,2011-02-10,43.310001373291016 +DIS,2011-02-11,43.40999984741211 +DIS,2011-02-14,43.2400016784668 +DIS,2011-02-15,43.09000015258789 +DIS,2011-02-16,43.70000076293945 +DIS,2011-02-17,43.70000076293945 +DIS,2011-02-18,43.560001373291016 +DIS,2011-02-22,42.650001525878906 +DIS,2011-02-23,42.130001068115234 +DIS,2011-02-24,42.41999816894531 +DIS,2011-02-25,42.95000076293945 +DIS,2011-02-28,43.7400016784668 +DIS,2011-03-01,42.9900016784668 +DIS,2011-03-02,43.290000915527344 +DIS,2011-03-03,44.06999969482422 +DIS,2011-03-04,43.54999923706055 +DIS,2011-03-07,43.02000045776367 +DIS,2011-03-08,43.20000076293945 +DIS,2011-03-09,43.119998931884766 +DIS,2011-03-10,42.470001220703125 +DIS,2011-03-11,42.93000030517578 +DIS,2011-03-14,42.2400016784668 +DIS,2011-03-15,41.619998931884766 +DIS,2011-03-16,40.599998474121094 +DIS,2011-03-17,40.7599983215332 +DIS,2011-03-18,41.22999954223633 +DIS,2011-03-21,41.81999969482422 +DIS,2011-03-22,41.439998626708984 +DIS,2011-03-23,42.2400016784668 +DIS,2011-03-24,42.86000061035156 +DIS,2011-03-25,42.970001220703125 +DIS,2011-03-28,42.52000045776367 +DIS,2011-03-29,42.939998626708984 +DIS,2011-03-30,43.349998474121094 +DIS,2011-03-31,43.09000015258789 +DIS,2011-04-01,42.849998474121094 +DIS,2011-04-04,42.630001068115234 +DIS,2011-04-05,42.43000030517578 +DIS,2011-04-06,42.27000045776367 +DIS,2011-04-07,42.040000915527344 +DIS,2011-04-08,41.7599983215332 +DIS,2011-04-11,41.88999938964844 +DIS,2011-04-12,41.630001068115234 +DIS,2011-04-13,41.70000076293945 +DIS,2011-04-14,41.02000045776367 +DIS,2011-04-15,41.52000045776367 +DIS,2011-04-18,41.20000076293945 +DIS,2011-04-19,41.349998474121094 +DIS,2011-04-20,42.040000915527344 +DIS,2011-04-21,42.27000045776367 +DIS,2011-04-25,41.93000030517578 +DIS,2011-04-26,42.33000183105469 +DIS,2011-04-27,42.58000183105469 +DIS,2011-04-28,43.02000045776367 +DIS,2011-04-29,43.099998474121094 +DIS,2011-05-02,43.27000045776367 +DIS,2011-05-03,43.06999969482422 +DIS,2011-05-04,42.619998931884766 +DIS,2011-05-05,42.689998626708984 +DIS,2011-05-06,43.060001373291016 +DIS,2011-05-09,43.099998474121094 +DIS,2011-05-10,43.90999984741211 +DIS,2011-05-11,41.52000045776367 +DIS,2011-05-12,41.58000183105469 +DIS,2011-05-13,41.52000045776367 +DIS,2011-05-16,40.93000030517578 +DIS,2011-05-17,41.0099983215332 +DIS,2011-05-18,41.41999816894531 +DIS,2011-05-19,41.380001068115234 +DIS,2011-05-20,41.5 +DIS,2011-05-23,41.15999984741211 +DIS,2011-05-24,41.09000015258789 +DIS,2011-05-25,41.130001068115234 +DIS,2011-05-26,40.9900016784668 +DIS,2011-05-27,41.52000045776367 +DIS,2011-05-31,41.630001068115234 +DIS,2011-06-01,40.400001525878906 +DIS,2011-06-02,40.060001373291016 +DIS,2011-06-03,39.380001068115234 +DIS,2011-06-06,39.400001525878906 +DIS,2011-06-07,39.349998474121094 +DIS,2011-06-08,39.22999954223633 +DIS,2011-06-09,39.369998931884766 +DIS,2011-06-10,38.5 +DIS,2011-06-13,38.369998931884766 +DIS,2011-06-14,38.59000015258789 +DIS,2011-06-15,38.38999938964844 +DIS,2011-06-16,38.0099983215332 +DIS,2011-06-17,38.040000915527344 +DIS,2011-06-20,38.22999954223633 +DIS,2011-06-21,38.779998779296875 +DIS,2011-06-22,38.310001373291016 +DIS,2011-06-23,37.81999969482422 +DIS,2011-06-24,37.58000183105469 +DIS,2011-06-27,38.06999969482422 +DIS,2011-06-28,37.91999816894531 +DIS,2011-06-29,38.349998474121094 +DIS,2011-06-30,39.040000915527344 +DIS,2011-07-01,39.720001220703125 +DIS,2011-07-05,39.970001220703125 +DIS,2011-07-06,39.56999969482422 +DIS,2011-07-07,39.7400016784668 +DIS,2011-07-08,39.90999984741211 +DIS,2011-07-11,39.220001220703125 +DIS,2011-07-12,39.150001525878906 +DIS,2011-07-13,39.560001373291016 +DIS,2011-07-14,39.58000183105469 +DIS,2011-07-15,39.27000045776367 +DIS,2011-07-18,38.75 +DIS,2011-07-19,39.540000915527344 +DIS,2011-07-20,39.36000061035156 +DIS,2011-07-21,40.7400016784668 +DIS,2011-07-22,40.650001525878906 +DIS,2011-07-25,40.560001373291016 +DIS,2011-07-26,40.5099983215332 +DIS,2011-07-27,39.52000045776367 +DIS,2011-07-28,39.400001525878906 +DIS,2011-07-29,38.619998931884766 +DIS,2011-08-01,38.439998626708984 +DIS,2011-08-02,36.970001220703125 +DIS,2011-08-03,37.43000030517578 +DIS,2011-08-04,35.349998474121094 +DIS,2011-08-05,35.18000030517578 +DIS,2011-08-08,33.029998779296875 +DIS,2011-08-09,34.70000076293945 +DIS,2011-08-10,31.540000915527344 +DIS,2011-08-11,32.119998931884766 +DIS,2011-08-12,33.09000015258789 +DIS,2011-08-15,33.650001525878906 +DIS,2011-08-16,33.41999816894531 +DIS,2011-08-17,33.369998931884766 +DIS,2011-08-18,32.54999923706055 +DIS,2011-08-19,31.850000381469727 +DIS,2011-08-22,32.02000045776367 +DIS,2011-08-23,32.11000061035156 +DIS,2011-08-24,32.5099983215332 +DIS,2011-08-25,32.0099983215332 +DIS,2011-08-26,32.400001525878906 +DIS,2011-08-29,33.15999984741211 +DIS,2011-08-30,33.58000183105469 +DIS,2011-08-31,34.060001373291016 +DIS,2011-09-01,33.380001068115234 +DIS,2011-09-02,32.459999084472656 +DIS,2011-09-06,31.760000228881836 +DIS,2011-09-07,32.630001068115234 +DIS,2011-09-08,31.950000762939453 +DIS,2011-09-09,31.040000915527344 +DIS,2011-09-12,31.290000915527344 +DIS,2011-09-13,31.450000762939453 +DIS,2011-09-14,32.290000915527344 +DIS,2011-09-15,32.939998626708984 +DIS,2011-09-16,32.90999984741211 +DIS,2011-09-19,32.5099983215332 +DIS,2011-09-20,32.310001373291016 +DIS,2011-09-21,31.280000686645508 +DIS,2011-09-22,29.549999237060547 +DIS,2011-09-23,29.829999923706055 +DIS,2011-09-26,30.299999237060547 +DIS,2011-09-27,31.15999984741211 +DIS,2011-09-28,30.479999542236328 +DIS,2011-09-29,30.649999618530273 +DIS,2011-09-30,30.15999984741211 +DIS,2011-10-03,29.0 +DIS,2011-10-04,29.860000610351562 +DIS,2011-10-05,31.510000228881836 +DIS,2011-10-06,32.029998779296875 +DIS,2011-10-07,31.700000762939453 +DIS,2011-10-10,33.0 +DIS,2011-10-11,32.61000061035156 +DIS,2011-10-12,33.7599983215332 +DIS,2011-10-13,33.54999923706055 +DIS,2011-10-14,34.470001220703125 +DIS,2011-10-17,33.38999938964844 +DIS,2011-10-18,33.939998626708984 +DIS,2011-10-19,33.61000061035156 +DIS,2011-10-20,33.84000015258789 +DIS,2011-10-21,35.15999984741211 +DIS,2011-10-24,35.369998931884766 +DIS,2011-10-25,34.5099983215332 +DIS,2011-10-26,35.04999923706055 +DIS,2011-10-27,36.279998779296875 +DIS,2011-10-28,36.209999084472656 +DIS,2011-10-31,34.880001068115234 +DIS,2011-11-01,33.599998474121094 +DIS,2011-11-02,34.06999969482422 +DIS,2011-11-03,35.029998779296875 +DIS,2011-11-04,34.7599983215332 +DIS,2011-11-07,35.150001525878906 +DIS,2011-11-08,35.290000915527344 +DIS,2011-11-09,33.790000915527344 +DIS,2011-11-10,34.63999938964844 +DIS,2011-11-11,36.70000076293945 +DIS,2011-11-14,36.119998931884766 +DIS,2011-11-15,36.45000076293945 +DIS,2011-11-16,35.529998779296875 +DIS,2011-11-17,35.150001525878906 +DIS,2011-11-18,35.630001068115234 +DIS,2011-11-21,34.33000183105469 +DIS,2011-11-22,34.02000045776367 +DIS,2011-11-23,33.400001525878906 +DIS,2011-11-25,33.5099983215332 +DIS,2011-11-28,34.06999969482422 +DIS,2011-11-29,34.0 +DIS,2011-11-30,35.849998474121094 +DIS,2011-12-01,35.9900016784668 +DIS,2011-12-02,36.61000061035156 +DIS,2011-12-05,36.939998626708984 +DIS,2011-12-06,36.83000183105469 +DIS,2011-12-07,37.099998474121094 +DIS,2011-12-08,35.91999816894531 +DIS,2011-12-09,36.560001373291016 +DIS,2011-12-12,36.650001525878906 +DIS,2011-12-13,36.33000183105469 +DIS,2011-12-14,35.15999984741211 +DIS,2011-12-15,35.189998626708984 +DIS,2011-12-16,35.31999969482422 +DIS,2011-12-19,34.75 +DIS,2011-12-20,36.16999816894531 +DIS,2011-12-21,36.27000045776367 +DIS,2011-12-22,36.95000076293945 +DIS,2011-12-23,37.70000076293945 +DIS,2011-12-27,37.61000061035156 +DIS,2011-12-28,37.2400016784668 +DIS,2011-12-29,37.709999084472656 +DIS,2011-12-30,37.5 +DIS,2012-01-03,38.310001373291016 +DIS,2012-01-04,38.849998474121094 +DIS,2012-01-05,39.5 +DIS,2012-01-06,39.90999984741211 +DIS,2012-01-09,39.75 +DIS,2012-01-10,39.630001068115234 +DIS,2012-01-11,38.70000076293945 +DIS,2012-01-12,38.72999954223633 +DIS,2012-01-13,38.400001525878906 +DIS,2012-01-17,38.47999954223633 +DIS,2012-01-18,39.02000045776367 +DIS,2012-01-19,39.439998626708984 +DIS,2012-01-20,39.310001373291016 +DIS,2012-01-23,39.25 +DIS,2012-01-24,39.25 +DIS,2012-01-25,39.560001373291016 +DIS,2012-01-26,39.349998474121094 +DIS,2012-01-27,39.25 +DIS,2012-01-30,38.9900016784668 +DIS,2012-01-31,38.900001525878906 +DIS,2012-02-01,39.33000183105469 +DIS,2012-02-02,38.90999984741211 +DIS,2012-02-03,40.0 +DIS,2012-02-06,40.459999084472656 +DIS,2012-02-07,40.97999954223633 +DIS,2012-02-08,41.27000045776367 +DIS,2012-02-09,41.529998779296875 +DIS,2012-02-10,41.45000076293945 +DIS,2012-02-13,41.790000915527344 +DIS,2012-02-14,41.599998474121094 +DIS,2012-02-15,41.25 +DIS,2012-02-16,41.540000915527344 +DIS,2012-02-17,41.75 +DIS,2012-02-21,41.56999969482422 +DIS,2012-02-22,41.27000045776367 +DIS,2012-02-23,41.47999954223633 +DIS,2012-02-24,41.310001373291016 +DIS,2012-02-27,41.63999938964844 +DIS,2012-02-28,41.93000030517578 +DIS,2012-02-29,41.9900016784668 +DIS,2012-03-01,42.38999938964844 +DIS,2012-03-02,42.36000061035156 +DIS,2012-03-05,42.70000076293945 +DIS,2012-03-06,42.0 +DIS,2012-03-07,41.75 +DIS,2012-03-08,42.02000045776367 +DIS,2012-03-09,42.2400016784668 +DIS,2012-03-12,42.34000015258789 +DIS,2012-03-13,44.0099983215332 +DIS,2012-03-14,43.47999954223633 +DIS,2012-03-15,43.470001220703125 +DIS,2012-03-16,43.189998626708984 +DIS,2012-03-19,43.439998626708984 +DIS,2012-03-20,43.2400016784668 +DIS,2012-03-21,43.27000045776367 +DIS,2012-03-22,43.290000915527344 +DIS,2012-03-23,43.650001525878906 +DIS,2012-03-26,44.380001068115234 +DIS,2012-03-27,44.150001525878906 +DIS,2012-03-28,43.5099983215332 +DIS,2012-03-29,43.0099983215332 +DIS,2012-03-30,43.779998779296875 +DIS,2012-04-02,43.84000015258789 +DIS,2012-04-03,43.290000915527344 +DIS,2012-04-04,42.93000030517578 +DIS,2012-04-05,43.08000183105469 +DIS,2012-04-09,42.11000061035156 +DIS,2012-04-10,40.9900016784668 +DIS,2012-04-11,41.369998931884766 +DIS,2012-04-12,42.150001525878906 +DIS,2012-04-13,41.849998474121094 +DIS,2012-04-16,41.65999984741211 +DIS,2012-04-17,42.68000030517578 +DIS,2012-04-18,42.4900016784668 +DIS,2012-04-19,42.08000183105469 +DIS,2012-04-20,42.349998474121094 +DIS,2012-04-23,42.0099983215332 +DIS,2012-04-24,42.18000030517578 +DIS,2012-04-25,42.70000076293945 +DIS,2012-04-26,43.36000061035156 +DIS,2012-04-27,43.349998474121094 +DIS,2012-04-30,43.11000061035156 +DIS,2012-05-01,43.790000915527344 +DIS,2012-05-02,43.540000915527344 +DIS,2012-05-03,43.810001373291016 +DIS,2012-05-04,42.93000030517578 +DIS,2012-05-07,43.81999969482422 +DIS,2012-05-08,44.29999923706055 +DIS,2012-05-09,45.02000045776367 +DIS,2012-05-10,45.279998779296875 +DIS,2012-05-11,45.560001373291016 +DIS,2012-05-14,45.16999816894531 +DIS,2012-05-15,45.0099983215332 +DIS,2012-05-16,45.08000183105469 +DIS,2012-05-17,44.33000183105469 +DIS,2012-05-18,43.810001373291016 +DIS,2012-05-21,44.38999938964844 +DIS,2012-05-22,44.38999938964844 +DIS,2012-05-23,44.209999084472656 +DIS,2012-05-24,44.439998626708984 +DIS,2012-05-25,44.5 +DIS,2012-05-29,45.47999954223633 +DIS,2012-05-30,45.20000076293945 +DIS,2012-05-31,45.709999084472656 +DIS,2012-06-01,44.400001525878906 +DIS,2012-06-04,44.40999984741211 +DIS,2012-06-05,44.84000015258789 +DIS,2012-06-06,45.529998779296875 +DIS,2012-06-07,45.630001068115234 +DIS,2012-06-08,46.2400016784668 +DIS,2012-06-11,45.79999923706055 +DIS,2012-06-12,46.380001068115234 +DIS,2012-06-13,46.22999954223633 +DIS,2012-06-14,47.18000030517578 +DIS,2012-06-15,47.09000015258789 +DIS,2012-06-18,47.099998474121094 +DIS,2012-06-19,47.5099983215332 +DIS,2012-06-20,47.72999954223633 +DIS,2012-06-21,47.400001525878906 +DIS,2012-06-22,47.470001220703125 +DIS,2012-06-25,46.70000076293945 +DIS,2012-06-26,47.29999923706055 +DIS,2012-06-27,47.869998931884766 +DIS,2012-06-28,47.81999969482422 +DIS,2012-06-29,48.5 +DIS,2012-07-02,48.720001220703125 +DIS,2012-07-03,48.59000015258789 +DIS,2012-07-05,48.11000061035156 +DIS,2012-07-06,48.040000915527344 +DIS,2012-07-09,48.0 +DIS,2012-07-10,47.36000061035156 +DIS,2012-07-11,47.27000045776367 +DIS,2012-07-12,47.40999984741211 +DIS,2012-07-13,48.189998626708984 +DIS,2012-07-16,47.86000061035156 +DIS,2012-07-17,49.349998474121094 +DIS,2012-07-18,49.349998474121094 +DIS,2012-07-19,48.9900016784668 +DIS,2012-07-20,48.59000015258789 +DIS,2012-07-23,47.97999954223633 +DIS,2012-07-24,48.15999984741211 +DIS,2012-07-25,48.29999923706055 +DIS,2012-07-26,49.709999084472656 +DIS,2012-07-27,49.939998626708984 +DIS,2012-07-30,49.79999923706055 +DIS,2012-07-31,49.13999938964844 +DIS,2012-08-01,48.81999969482422 +DIS,2012-08-02,48.97999954223633 +DIS,2012-08-03,49.77000045776367 +DIS,2012-08-06,49.650001525878906 +DIS,2012-08-07,49.810001373291016 +DIS,2012-08-08,50.4900016784668 +DIS,2012-08-09,49.959999084472656 +DIS,2012-08-10,49.650001525878906 +DIS,2012-08-13,49.86000061035156 +DIS,2012-08-14,49.689998626708984 +DIS,2012-08-15,49.88999938964844 +DIS,2012-08-16,50.25 +DIS,2012-08-17,50.459999084472656 +DIS,2012-08-20,50.45000076293945 +DIS,2012-08-21,49.63999938964844 +DIS,2012-08-22,49.65999984741211 +DIS,2012-08-23,49.16999816894531 +DIS,2012-08-24,49.560001373291016 +DIS,2012-08-27,49.630001068115234 +DIS,2012-08-28,49.630001068115234 +DIS,2012-08-29,50.040000915527344 +DIS,2012-08-30,49.41999816894531 +DIS,2012-08-31,49.470001220703125 +DIS,2012-09-04,49.65999984741211 +DIS,2012-09-05,50.790000915527344 +DIS,2012-09-06,51.86000061035156 +DIS,2012-09-07,51.7400016784668 +DIS,2012-09-10,51.52000045776367 +DIS,2012-09-11,51.560001373291016 +DIS,2012-09-12,51.70000076293945 +DIS,2012-09-13,52.599998474121094 +DIS,2012-09-14,52.349998474121094 +DIS,2012-09-17,52.150001525878906 +DIS,2012-09-18,51.900001525878906 +DIS,2012-09-19,52.70000076293945 +DIS,2012-09-20,52.65999984741211 +DIS,2012-09-21,52.7400016784668 +DIS,2012-09-24,52.91999816894531 +DIS,2012-09-25,52.540000915527344 +DIS,2012-09-26,51.939998626708984 +DIS,2012-09-27,52.58000183105469 +DIS,2012-09-28,52.279998779296875 +DIS,2012-10-01,52.06999969482422 +DIS,2012-10-02,51.63999938964844 +DIS,2012-10-03,52.470001220703125 +DIS,2012-10-04,52.630001068115234 +DIS,2012-10-05,52.970001220703125 +DIS,2012-10-08,52.33000183105469 +DIS,2012-10-09,51.5099983215332 +DIS,2012-10-10,51.209999084472656 +DIS,2012-10-11,50.34000015258789 +DIS,2012-10-12,50.59000015258789 +DIS,2012-10-15,50.790000915527344 +DIS,2012-10-16,51.2400016784668 +DIS,2012-10-17,52.290000915527344 +DIS,2012-10-18,52.41999816894531 +DIS,2012-10-19,51.900001525878906 +DIS,2012-10-22,51.790000915527344 +DIS,2012-10-23,50.7599983215332 +DIS,2012-10-24,50.650001525878906 +DIS,2012-10-25,50.2599983215332 +DIS,2012-10-26,50.08000183105469 +DIS,2012-10-31,49.119998931884766 +DIS,2012-11-01,49.779998779296875 +DIS,2012-11-02,49.86000061035156 +DIS,2012-11-05,50.31999969482422 +DIS,2012-11-06,50.470001220703125 +DIS,2012-11-07,50.08000183105469 +DIS,2012-11-08,50.040000915527344 +DIS,2012-11-09,47.060001373291016 +DIS,2012-11-12,47.45000076293945 +DIS,2012-11-13,47.959999084472656 +DIS,2012-11-14,47.16999816894531 +DIS,2012-11-15,47.470001220703125 +DIS,2012-11-16,47.41999816894531 +DIS,2012-11-19,47.90999984741211 +DIS,2012-11-20,48.439998626708984 +DIS,2012-11-21,48.68000030517578 +DIS,2012-11-23,49.2599983215332 +DIS,2012-11-26,49.029998779296875 +DIS,2012-11-27,48.599998474121094 +DIS,2012-11-28,49.20000076293945 +DIS,2012-11-29,49.720001220703125 +DIS,2012-11-30,49.65999984741211 +DIS,2012-12-03,49.290000915527344 +DIS,2012-12-04,49.29999923706055 +DIS,2012-12-05,49.59000015258789 +DIS,2012-12-06,49.060001373291016 +DIS,2012-12-07,49.2400016784668 +DIS,2012-12-10,49.29999923706055 +DIS,2012-12-11,49.47999954223633 +DIS,2012-12-12,49.63999938964844 +DIS,2012-12-13,49.11000061035156 +DIS,2012-12-14,48.66999816894531 +DIS,2012-12-17,49.279998779296875 +DIS,2012-12-18,50.220001220703125 +DIS,2012-12-19,49.939998626708984 +DIS,2012-12-20,50.93000030517578 +DIS,2012-12-21,50.0 +DIS,2012-12-24,49.880001068115234 +DIS,2012-12-26,49.849998474121094 +DIS,2012-12-27,49.529998779296875 +DIS,2012-12-28,49.150001525878906 +DIS,2012-12-31,49.790000915527344 +DIS,2013-01-02,51.099998474121094 +DIS,2013-01-03,51.209999084472656 +DIS,2013-01-04,52.189998626708984 +DIS,2013-01-07,50.970001220703125 +DIS,2013-01-08,50.7599983215332 +DIS,2013-01-09,50.779998779296875 +DIS,2013-01-10,50.790000915527344 +DIS,2013-01-11,50.58000183105469 +DIS,2013-01-14,50.59000015258789 +DIS,2013-01-15,51.09000015258789 +DIS,2013-01-16,51.529998779296875 +DIS,2013-01-17,52.40999984741211 +DIS,2013-01-18,52.34000015258789 +DIS,2013-01-22,52.72999954223633 +DIS,2013-01-23,53.95000076293945 +DIS,2013-01-24,53.95000076293945 +DIS,2013-01-25,54.380001068115234 +DIS,2013-01-28,54.36000061035156 +DIS,2013-01-29,53.9900016784668 +DIS,2013-01-30,53.790000915527344 +DIS,2013-01-31,53.880001068115234 +DIS,2013-02-01,54.59000015258789 +DIS,2013-02-04,53.900001525878906 +DIS,2013-02-05,54.290000915527344 +DIS,2013-02-06,54.52000045776367 +DIS,2013-02-07,54.36000061035156 +DIS,2013-02-08,54.65999984741211 +DIS,2013-02-11,54.75 +DIS,2013-02-12,54.95000076293945 +DIS,2013-02-13,54.959999084472656 +DIS,2013-02-14,54.880001068115234 +DIS,2013-02-15,55.61000061035156 +DIS,2013-02-19,55.72999954223633 +DIS,2013-02-20,54.599998474121094 +DIS,2013-02-21,54.16999816894531 +DIS,2013-02-22,54.25 +DIS,2013-02-25,53.59000015258789 +DIS,2013-02-26,53.900001525878906 +DIS,2013-02-27,54.47999954223633 +DIS,2013-02-28,54.59000015258789 +DIS,2013-03-01,55.33000183105469 +DIS,2013-03-04,55.79999923706055 +DIS,2013-03-05,56.47999954223633 +DIS,2013-03-06,56.36000061035156 +DIS,2013-03-07,56.31999969482422 +DIS,2013-03-08,57.38999938964844 +DIS,2013-03-11,57.65999984741211 +DIS,2013-03-12,57.11000061035156 +DIS,2013-03-13,57.34000015258789 +DIS,2013-03-14,57.75 +DIS,2013-03-15,57.58000183105469 +DIS,2013-03-18,56.83000183105469 +DIS,2013-03-19,56.310001373291016 +DIS,2013-03-20,56.939998626708984 +DIS,2013-03-21,56.310001373291016 +DIS,2013-03-22,56.779998779296875 +DIS,2013-03-25,56.209999084472656 +DIS,2013-03-26,56.630001068115234 +DIS,2013-03-27,56.470001220703125 +DIS,2013-03-28,56.79999923706055 +DIS,2013-04-01,56.689998626708984 +DIS,2013-04-02,57.459999084472656 +DIS,2013-04-03,57.25 +DIS,2013-04-04,57.59000015258789 +DIS,2013-04-05,57.70000076293945 +DIS,2013-04-08,58.81999969482422 +DIS,2013-04-09,59.13999938964844 +DIS,2013-04-10,60.11000061035156 +DIS,2013-04-11,60.54999923706055 +DIS,2013-04-12,60.54999923706055 +DIS,2013-04-15,58.880001068115234 +DIS,2013-04-16,60.75 +DIS,2013-04-17,60.68000030517578 +DIS,2013-04-18,59.9900016784668 +DIS,2013-04-19,61.560001373291016 +DIS,2013-04-22,62.0099983215332 +DIS,2013-04-23,62.59000015258789 +DIS,2013-04-24,61.939998626708984 +DIS,2013-04-25,62.0 +DIS,2013-04-26,61.869998931884766 +DIS,2013-04-29,63.0 +DIS,2013-04-30,62.84000015258789 +DIS,2013-05-01,63.209999084472656 +DIS,2013-05-02,63.880001068115234 +DIS,2013-05-03,64.80000305175781 +DIS,2013-05-06,65.05999755859375 +DIS,2013-05-07,66.06999969482422 +DIS,2013-05-08,65.98999786376953 +DIS,2013-05-09,66.66999816894531 +DIS,2013-05-10,67.19999694824219 +DIS,2013-05-13,67.31999969482422 +DIS,2013-05-14,67.47000122070312 +DIS,2013-05-15,67.66999816894531 +DIS,2013-05-16,66.47000122070312 +DIS,2013-05-17,66.58000183105469 +DIS,2013-05-20,66.12000274658203 +DIS,2013-05-21,65.83000183105469 +DIS,2013-05-22,65.56999969482422 +DIS,2013-05-23,65.2300033569336 +DIS,2013-05-24,65.48999786376953 +DIS,2013-05-28,66.69000244140625 +DIS,2013-05-29,66.26000213623047 +DIS,2013-05-30,64.6500015258789 +DIS,2013-05-31,63.08000183105469 +DIS,2013-06-03,63.79999923706055 +DIS,2013-06-04,64.3499984741211 +DIS,2013-06-05,63.119998931884766 +DIS,2013-06-06,63.13999938964844 +DIS,2013-06-07,64.8499984741211 +DIS,2013-06-10,63.83000183105469 +DIS,2013-06-11,63.79999923706055 +DIS,2013-06-12,62.9900016784668 +DIS,2013-06-13,64.30000305175781 +DIS,2013-06-14,63.79999923706055 +DIS,2013-06-17,64.48999786376953 +DIS,2013-06-18,65.29000091552734 +DIS,2013-06-19,64.33000183105469 +DIS,2013-06-20,61.97999954223633 +DIS,2013-06-21,62.72999954223633 +DIS,2013-06-24,62.439998626708984 +DIS,2013-06-25,62.56999969482422 +DIS,2013-06-26,63.209999084472656 +DIS,2013-06-27,63.720001220703125 +DIS,2013-06-28,63.150001525878906 +DIS,2013-07-01,63.93000030517578 +DIS,2013-07-02,63.2599983215332 +DIS,2013-07-03,63.61000061035156 +DIS,2013-07-05,63.81999969482422 +DIS,2013-07-08,64.70999908447266 +DIS,2013-07-09,64.94000244140625 +DIS,2013-07-10,64.91000366210938 +DIS,2013-07-11,66.58000183105469 +DIS,2013-07-12,66.9800033569336 +DIS,2013-07-15,65.93000030517578 +DIS,2013-07-16,65.02999877929688 +DIS,2013-07-17,65.36000061035156 +DIS,2013-07-18,65.81999969482422 +DIS,2013-07-19,65.16000366210938 +DIS,2013-07-22,64.4000015258789 +DIS,2013-07-23,64.44999694824219 +DIS,2013-07-24,64.63999938964844 +DIS,2013-07-25,64.55000305175781 +DIS,2013-07-26,64.9800033569336 +DIS,2013-07-29,64.61000061035156 +DIS,2013-07-30,64.18000030517578 +DIS,2013-07-31,64.6500015258789 +DIS,2013-08-01,65.36000061035156 +DIS,2013-08-02,66.51000213623047 +DIS,2013-08-05,66.0199966430664 +DIS,2013-08-06,67.05000305175781 +DIS,2013-08-07,65.91000366210938 +DIS,2013-08-08,65.75 +DIS,2013-08-09,64.7300033569336 +DIS,2013-08-12,63.93000030517578 +DIS,2013-08-13,63.97999954223633 +DIS,2013-08-14,63.959999084472656 +DIS,2013-08-15,62.380001068115234 +DIS,2013-08-16,62.16999816894531 +DIS,2013-08-19,61.83000183105469 +DIS,2013-08-20,61.880001068115234 +DIS,2013-08-21,61.13999938964844 +DIS,2013-08-22,61.63999938964844 +DIS,2013-08-23,61.72999954223633 +DIS,2013-08-26,61.349998474121094 +DIS,2013-08-27,60.689998626708984 +DIS,2013-08-28,60.810001373291016 +DIS,2013-08-29,61.08000183105469 +DIS,2013-08-30,60.83000183105469 +DIS,2013-09-03,60.93000030517578 +DIS,2013-09-04,61.11000061035156 +DIS,2013-09-05,61.29999923706055 +DIS,2013-09-06,61.38999938964844 +DIS,2013-09-09,61.59000015258789 +DIS,2013-09-10,62.83000183105469 +DIS,2013-09-11,63.939998626708984 +DIS,2013-09-12,65.48999786376953 +DIS,2013-09-13,66.69000244140625 +DIS,2013-09-16,66.94000244140625 +DIS,2013-09-17,66.9800033569336 +DIS,2013-09-18,67.11000061035156 +DIS,2013-09-19,65.72000122070312 +DIS,2013-09-20,65.01000213623047 +DIS,2013-09-23,64.75 +DIS,2013-09-24,64.31999969482422 +DIS,2013-09-25,64.44999694824219 +DIS,2013-09-26,65.23999786376953 +DIS,2013-09-27,65.19000244140625 +DIS,2013-09-30,64.48999786376953 +DIS,2013-10-01,64.83000183105469 +DIS,2013-10-02,64.87999725341797 +DIS,2013-10-03,64.0199966430664 +DIS,2013-10-04,65.30000305175781 +DIS,2013-10-07,64.58999633789062 +DIS,2013-10-08,64.0 +DIS,2013-10-09,63.59000015258789 +DIS,2013-10-10,65.58000183105469 +DIS,2013-10-11,66.20999908447266 +DIS,2013-10-14,66.83000183105469 +DIS,2013-10-15,66.44000244140625 +DIS,2013-10-16,66.3499984741211 +DIS,2013-10-17,66.41999816894531 +DIS,2013-10-18,67.1500015258789 +DIS,2013-10-21,67.61000061035156 +DIS,2013-10-22,69.0 +DIS,2013-10-23,68.12000274658203 +DIS,2013-10-24,69.05000305175781 +DIS,2013-10-25,69.26000213623047 +DIS,2013-10-28,69.0 +DIS,2013-10-29,68.91999816894531 +DIS,2013-10-30,68.47000122070312 +DIS,2013-10-31,68.58999633789062 +DIS,2013-11-01,69.01000213623047 +DIS,2013-11-04,68.80999755859375 +DIS,2013-11-05,68.8499984741211 +DIS,2013-11-06,69.0 +DIS,2013-11-07,67.1500015258789 +DIS,2013-11-08,68.58000183105469 +DIS,2013-11-11,68.33999633789062 +DIS,2013-11-12,67.7699966430664 +DIS,2013-11-13,68.97000122070312 +DIS,2013-11-14,70.0199966430664 +DIS,2013-11-15,70.0 +DIS,2013-11-18,69.5 +DIS,2013-11-19,69.12000274658203 +DIS,2013-11-20,69.2300033569336 +DIS,2013-11-21,69.94000244140625 +DIS,2013-11-22,70.19999694824219 +DIS,2013-11-25,69.73999786376953 +DIS,2013-11-26,71.18000030517578 +DIS,2013-11-27,70.7699966430664 +DIS,2013-11-29,70.54000091552734 +DIS,2013-12-02,70.91000366210938 +DIS,2013-12-03,69.9000015258789 +DIS,2013-12-04,69.97000122070312 +DIS,2013-12-05,70.2300033569336 +DIS,2013-12-06,71.45999908447266 +DIS,2013-12-09,71.11000061035156 +DIS,2013-12-10,71.56999969482422 +DIS,2013-12-11,70.5199966430664 +DIS,2013-12-12,69.62999725341797 +DIS,2013-12-13,69.62000274658203 +DIS,2013-12-16,70.51000213623047 +DIS,2013-12-17,70.66000366210938 +DIS,2013-12-18,72.19999694824219 +DIS,2013-12-19,72.97000122070312 +DIS,2013-12-20,72.4000015258789 +DIS,2013-12-23,73.27999877929688 +DIS,2013-12-24,73.8499984741211 +DIS,2013-12-26,74.62000274658203 +DIS,2013-12-27,74.3499984741211 +DIS,2013-12-30,76.2300033569336 +DIS,2013-12-31,76.4000015258789 +DIS,2014-01-02,76.2699966430664 +DIS,2014-01-03,76.11000061035156 +DIS,2014-01-06,75.81999969482422 +DIS,2014-01-07,76.33999633789062 +DIS,2014-01-08,75.22000122070312 +DIS,2014-01-09,74.9000015258789 +DIS,2014-01-10,75.38999938964844 +DIS,2014-01-13,73.2699966430664 +DIS,2014-01-14,74.44999694824219 +DIS,2014-01-15,74.27999877929688 +DIS,2014-01-16,74.20999908447266 +DIS,2014-01-17,73.9800033569336 +DIS,2014-01-21,74.19999694824219 +DIS,2014-01-22,75.30999755859375 +DIS,2014-01-23,74.79000091552734 +DIS,2014-01-24,72.72000122070312 +DIS,2014-01-27,72.25 +DIS,2014-01-28,72.87999725341797 +DIS,2014-01-29,71.33000183105469 +DIS,2014-01-30,73.22000122070312 +DIS,2014-01-31,72.61000061035156 +DIS,2014-02-03,69.98999786376953 +DIS,2014-02-04,71.05000305175781 +DIS,2014-02-05,71.76000213623047 +DIS,2014-02-06,75.55999755859375 +DIS,2014-02-07,75.66999816894531 +DIS,2014-02-10,77.05999755859375 +DIS,2014-02-11,77.79000091552734 +DIS,2014-02-12,77.91000366210938 +DIS,2014-02-13,77.9000015258789 +DIS,2014-02-14,79.2300033569336 +DIS,2014-02-18,79.58000183105469 +DIS,2014-02-19,78.87000274658203 +DIS,2014-02-20,79.19000244140625 +DIS,2014-02-21,80.12999725341797 +DIS,2014-02-24,80.7300033569336 +DIS,2014-02-25,80.20999908447266 +DIS,2014-02-26,80.08000183105469 +DIS,2014-02-27,80.4800033569336 +DIS,2014-02-28,80.80999755859375 +DIS,2014-03-03,79.45999908447266 +DIS,2014-03-04,81.70999908447266 +DIS,2014-03-05,82.68000030517578 +DIS,2014-03-06,83.33999633789062 +DIS,2014-03-07,82.20999908447266 +DIS,2014-03-10,81.97000122070312 +DIS,2014-03-11,81.05000305175781 +DIS,2014-03-12,81.37999725341797 +DIS,2014-03-13,79.93000030517578 +DIS,2014-03-14,80.06999969482422 +DIS,2014-03-17,81.38999938964844 +DIS,2014-03-18,81.98999786376953 +DIS,2014-03-19,80.5199966430664 +DIS,2014-03-20,80.80999755859375 +DIS,2014-03-21,80.3499984741211 +DIS,2014-03-24,79.48999786376953 +DIS,2014-03-25,79.55000305175781 +DIS,2014-03-26,78.62000274658203 +DIS,2014-03-27,78.4800033569336 +DIS,2014-03-28,78.98999786376953 +DIS,2014-03-31,80.06999969482422 +DIS,2014-04-01,81.56999969482422 +DIS,2014-04-02,81.66999816894531 +DIS,2014-04-03,81.69000244140625 +DIS,2014-04-04,80.43000030517578 +DIS,2014-04-07,79.12999725341797 +DIS,2014-04-08,79.56999969482422 +DIS,2014-04-09,80.47000122070312 +DIS,2014-04-10,77.51000213623047 +DIS,2014-04-11,77.01000213623047 +DIS,2014-04-14,77.62000274658203 +DIS,2014-04-15,77.66000366210938 +DIS,2014-04-16,78.94999694824219 +DIS,2014-04-17,79.98999786376953 +DIS,2014-04-21,79.11000061035156 +DIS,2014-04-22,79.44999694824219 +DIS,2014-04-23,79.5199966430664 +DIS,2014-04-24,79.58999633789062 +DIS,2014-04-25,78.2300033569336 +DIS,2014-04-28,77.77999877929688 +DIS,2014-04-29,78.63999938964844 +DIS,2014-04-30,79.33999633789062 +DIS,2014-05-01,79.55999755859375 +DIS,2014-05-02,80.30999755859375 +DIS,2014-05-05,81.22000122070312 +DIS,2014-05-06,81.02999877929688 +DIS,2014-05-07,80.29000091552734 +DIS,2014-05-08,81.5999984741211 +DIS,2014-05-09,81.94999694824219 +DIS,2014-05-12,82.41999816894531 +DIS,2014-05-13,82.08000183105469 +DIS,2014-05-14,80.91999816894531 +DIS,2014-05-15,80.1500015258789 +DIS,2014-05-16,80.38999938964844 +DIS,2014-05-19,81.05000305175781 +DIS,2014-05-20,81.08999633789062 +DIS,2014-05-21,82.19000244140625 +DIS,2014-05-22,82.3499984741211 +DIS,2014-05-23,83.31999969482422 +DIS,2014-05-27,83.73999786376953 +DIS,2014-05-28,83.5999984741211 +DIS,2014-05-29,84.02999877929688 +DIS,2014-05-30,84.01000213623047 +DIS,2014-06-02,84.2699966430664 +DIS,2014-06-03,83.87999725341797 +DIS,2014-06-04,84.23999786376953 +DIS,2014-06-05,84.77999877929688 +DIS,2014-06-06,84.61000061035156 +DIS,2014-06-09,85.4800033569336 +DIS,2014-06-10,84.75 +DIS,2014-06-11,84.30999755859375 +DIS,2014-06-12,82.80000305175781 +DIS,2014-06-13,82.80000305175781 +DIS,2014-06-16,83.30000305175781 +DIS,2014-06-17,83.16000366210938 +DIS,2014-06-18,83.58000183105469 +DIS,2014-06-19,83.7699966430664 +DIS,2014-06-20,82.81999969482422 +DIS,2014-06-23,82.76000213623047 +DIS,2014-06-24,82.68000030517578 +DIS,2014-06-25,83.9000015258789 +DIS,2014-06-26,84.44999694824219 +DIS,2014-06-27,85.30000305175781 +DIS,2014-06-30,85.73999786376953 +DIS,2014-07-01,86.47000122070312 +DIS,2014-07-02,86.44000244140625 +DIS,2014-07-03,86.83999633789062 +DIS,2014-07-07,86.58999633789062 +DIS,2014-07-08,85.86000061035156 +DIS,2014-07-09,87.22000122070312 +DIS,2014-07-10,86.86000061035156 +DIS,2014-07-11,86.88999938964844 +DIS,2014-07-14,86.76000213623047 +DIS,2014-07-15,86.1500015258789 +DIS,2014-07-16,85.3499984741211 +DIS,2014-07-17,85.02999877929688 +DIS,2014-07-18,85.80999755859375 +DIS,2014-07-21,85.73999786376953 +DIS,2014-07-22,86.20999908447266 +DIS,2014-07-23,86.04000091552734 +DIS,2014-07-24,86.80000305175781 +DIS,2014-07-25,86.2300033569336 +DIS,2014-07-28,87.1500015258789 +DIS,2014-07-29,86.19999694824219 +DIS,2014-07-30,87.20999908447266 +DIS,2014-07-31,85.87999725341797 +DIS,2014-08-01,85.37999725341797 +DIS,2014-08-04,87.23999786376953 +DIS,2014-08-05,86.75 +DIS,2014-08-06,86.58999633789062 +DIS,2014-08-07,85.51000213623047 +DIS,2014-08-08,86.8499984741211 +DIS,2014-08-11,87.5 +DIS,2014-08-12,87.20999908447266 +DIS,2014-08-13,87.5999984741211 +DIS,2014-08-14,88.61000061035156 +DIS,2014-08-15,89.27999877929688 +DIS,2014-08-18,89.97000122070312 +DIS,2014-08-19,90.08999633789062 +DIS,2014-08-20,89.83999633789062 +DIS,2014-08-21,90.37999725341797 +DIS,2014-08-22,90.48999786376953 +DIS,2014-08-25,90.37999725341797 +DIS,2014-08-26,90.0199966430664 +DIS,2014-08-27,90.37000274658203 +DIS,2014-08-28,90.2300033569336 +DIS,2014-08-29,89.87999725341797 +DIS,2014-09-02,90.80000305175781 +DIS,2014-09-03,90.94000244140625 +DIS,2014-09-04,90.13999938964844 +DIS,2014-09-05,90.94000244140625 +DIS,2014-09-08,90.55999755859375 +DIS,2014-09-09,89.5999984741211 +DIS,2014-09-10,89.5199966430664 +DIS,2014-09-11,89.97000122070312 +DIS,2014-09-12,89.66999816894531 +DIS,2014-09-15,90.08000183105469 +DIS,2014-09-16,90.2699966430664 +DIS,2014-09-17,90.33000183105469 +DIS,2014-09-18,90.33999633789062 +DIS,2014-09-19,90.48999786376953 +DIS,2014-09-22,89.29000091552734 +DIS,2014-09-23,88.30999755859375 +DIS,2014-09-24,89.44999694824219 +DIS,2014-09-25,88.06999969482422 +DIS,2014-09-26,88.73999786376953 +DIS,2014-09-29,88.83000183105469 +DIS,2014-09-30,89.02999877929688 +DIS,2014-10-01,87.48999786376953 +DIS,2014-10-02,86.79000091552734 +DIS,2014-10-03,88.44999694824219 +DIS,2014-10-06,88.55999755859375 +DIS,2014-10-07,87.11000061035156 +DIS,2014-10-08,88.11000061035156 +DIS,2014-10-09,85.70999908447266 +DIS,2014-10-10,86.2699966430664 +DIS,2014-10-13,83.91000366210938 +DIS,2014-10-14,84.13999938964844 +DIS,2014-10-15,82.08000183105469 +DIS,2014-10-16,81.73999786376953 +DIS,2014-10-17,83.83000183105469 +DIS,2014-10-20,85.5199966430664 +DIS,2014-10-21,87.54000091552734 +DIS,2014-10-22,87.0999984741211 +DIS,2014-10-23,87.98999786376953 +DIS,2014-10-24,88.61000061035156 +DIS,2014-10-27,88.44999694824219 +DIS,2014-10-28,89.93000030517578 +DIS,2014-10-29,89.52999877929688 +DIS,2014-10-30,90.22000122070312 +DIS,2014-10-31,91.37999725341797 +DIS,2014-11-03,91.70999908447266 +DIS,2014-11-04,90.3499984741211 +DIS,2014-11-05,91.0 +DIS,2014-11-06,92.0 +DIS,2014-11-07,90.0 +DIS,2014-11-10,89.77999877929688 +DIS,2014-11-11,89.9800033569336 +DIS,2014-11-12,89.9000015258789 +DIS,2014-11-13,90.48999786376953 +DIS,2014-11-14,90.80000305175781 +DIS,2014-11-17,90.41000366210938 +DIS,2014-11-18,90.27999877929688 +DIS,2014-11-19,89.81999969482422 +DIS,2014-11-20,88.9000015258789 +DIS,2014-11-21,88.95999908447266 +DIS,2014-11-24,90.58000183105469 +DIS,2014-11-25,91.6500015258789 +DIS,2014-11-26,91.91999816894531 +DIS,2014-11-28,92.51000213623047 +DIS,2014-12-01,92.69999694824219 +DIS,2014-12-02,93.47000122070312 +DIS,2014-12-03,93.11000061035156 +DIS,2014-12-04,93.2300033569336 +DIS,2014-12-05,93.76000213623047 +DIS,2014-12-08,93.80000305175781 +DIS,2014-12-09,92.94000244140625 +DIS,2014-12-10,91.62999725341797 +DIS,2014-12-11,91.75 +DIS,2014-12-12,91.48999786376953 +DIS,2014-12-15,90.9000015258789 +DIS,2014-12-16,90.16999816894531 +DIS,2014-12-17,91.37999725341797 +DIS,2014-12-18,92.61000061035156 +DIS,2014-12-19,92.88999938964844 +DIS,2014-12-22,94.19999694824219 +DIS,2014-12-23,94.69000244140625 +DIS,2014-12-24,94.41999816894531 +DIS,2014-12-26,95.02999877929688 +DIS,2014-12-29,95.5 +DIS,2014-12-30,94.69999694824219 +DIS,2014-12-31,94.19000244140625 +DIS,2015-01-02,93.75 +DIS,2015-01-05,92.37999725341797 +DIS,2015-01-06,91.88999938964844 +DIS,2015-01-07,92.83000183105469 +DIS,2015-01-08,93.79000091552734 +DIS,2015-01-09,94.25 +DIS,2015-01-12,94.45999908447266 +DIS,2015-01-13,95.19000244140625 +DIS,2015-01-14,94.2300033569336 +DIS,2015-01-15,94.3499984741211 +DIS,2015-01-16,95.18000030517578 +DIS,2015-01-20,94.73999786376953 +DIS,2015-01-21,94.16999816894531 +DIS,2015-01-22,95.1500015258789 +DIS,2015-01-23,94.72000122070312 +DIS,2015-01-26,94.97000122070312 +DIS,2015-01-27,93.97000122070312 +DIS,2015-01-28,92.66999816894531 +DIS,2015-01-29,93.22000122070312 +DIS,2015-01-30,90.95999908447266 +DIS,2015-02-02,91.93000030517578 +DIS,2015-02-03,94.0999984741211 +DIS,2015-02-04,101.27999877929688 +DIS,2015-02-05,102.63999938964844 +DIS,2015-02-06,102.0199966430664 +DIS,2015-02-09,101.7300033569336 +DIS,2015-02-10,101.91999816894531 +DIS,2015-02-11,101.87000274658203 +DIS,2015-02-12,103.58000183105469 +DIS,2015-02-13,104.16999816894531 +DIS,2015-02-17,104.12000274658203 +DIS,2015-02-18,103.86000061035156 +DIS,2015-02-19,103.88999938964844 +DIS,2015-02-20,104.55000305175781 +DIS,2015-02-23,104.98999786376953 +DIS,2015-02-24,104.66999816894531 +DIS,2015-02-25,105.56999969482422 +DIS,2015-02-26,104.55999755859375 +DIS,2015-02-27,104.08000183105469 +DIS,2015-03-02,105.88999938964844 +DIS,2015-03-03,106.3499984741211 +DIS,2015-03-04,105.56999969482422 +DIS,2015-03-05,105.02999877929688 +DIS,2015-03-06,103.81999969482422 +DIS,2015-03-09,105.26000213623047 +DIS,2015-03-10,103.08999633789062 +DIS,2015-03-11,102.88999938964844 +DIS,2015-03-12,107.16999816894531 +DIS,2015-03-13,106.44000244140625 +DIS,2015-03-16,107.37000274658203 +DIS,2015-03-17,106.95999908447266 +DIS,2015-03-18,107.97000122070312 +DIS,2015-03-19,107.37000274658203 +DIS,2015-03-20,108.43000030517578 +DIS,2015-03-23,108.22000122070312 +DIS,2015-03-24,107.11000061035156 +DIS,2015-03-25,105.0 +DIS,2015-03-26,105.23999786376953 +DIS,2015-03-27,105.4800033569336 +DIS,2015-03-30,106.12000274658203 +DIS,2015-03-31,104.88999938964844 +DIS,2015-04-01,105.44000244140625 +DIS,2015-04-02,106.0 +DIS,2015-04-06,105.62999725341797 +DIS,2015-04-07,105.43000030517578 +DIS,2015-04-08,106.36000061035156 +DIS,2015-04-09,106.7699966430664 +DIS,2015-04-10,106.94999694824219 +DIS,2015-04-13,106.51000213623047 +DIS,2015-04-14,106.66000366210938 +DIS,2015-04-15,106.9800033569336 +DIS,2015-04-16,108.0999984741211 +DIS,2015-04-17,106.69000244140625 +DIS,2015-04-20,108.22000122070312 +DIS,2015-04-21,107.68000030517578 +DIS,2015-04-22,107.94000244140625 +DIS,2015-04-23,109.0 +DIS,2015-04-24,109.52999877929688 +DIS,2015-04-27,110.16000366210938 +DIS,2015-04-28,109.91999816894531 +DIS,2015-04-29,109.80999755859375 +DIS,2015-04-30,108.72000122070312 +DIS,2015-05-01,110.5199966430664 +DIS,2015-05-04,111.02999877929688 +DIS,2015-05-05,110.80999755859375 +DIS,2015-05-06,109.72000122070312 +DIS,2015-05-07,109.26000213623047 +DIS,2015-05-08,110.11000061035156 +DIS,2015-05-11,108.5999984741211 +DIS,2015-05-12,109.23999786376953 +DIS,2015-05-13,109.19000244140625 +DIS,2015-05-14,109.93000030517578 +DIS,2015-05-15,110.30000305175781 +DIS,2015-05-18,110.33000183105469 +DIS,2015-05-19,110.55999755859375 +DIS,2015-05-20,110.19999694824219 +DIS,2015-05-21,110.38999938964844 +DIS,2015-05-22,110.26000213623047 +DIS,2015-05-26,109.44000244140625 +DIS,2015-05-27,110.37000274658203 +DIS,2015-05-28,110.52999877929688 +DIS,2015-05-29,110.37000274658203 +DIS,2015-06-01,110.95999908447266 +DIS,2015-06-02,110.75 +DIS,2015-06-03,111.16999816894531 +DIS,2015-06-04,110.30000305175781 +DIS,2015-06-05,110.30000305175781 +DIS,2015-06-08,109.29000091552734 +DIS,2015-06-09,108.5199966430664 +DIS,2015-06-10,110.0 +DIS,2015-06-11,110.62000274658203 +DIS,2015-06-12,109.94999694824219 +DIS,2015-06-15,110.18000030517578 +DIS,2015-06-16,111.05999755859375 +DIS,2015-06-17,111.48999786376953 +DIS,2015-06-18,113.22000122070312 +DIS,2015-06-19,112.62000274658203 +DIS,2015-06-22,113.52999877929688 +DIS,2015-06-23,114.41000366210938 +DIS,2015-06-24,113.7699966430664 +DIS,2015-06-25,114.44999694824219 +DIS,2015-06-26,114.98999786376953 +DIS,2015-06-29,113.05000305175781 +DIS,2015-06-30,114.13999938964844 +DIS,2015-07-01,115.12999725341797 +DIS,2015-07-02,114.97000122070312 +DIS,2015-07-06,115.69999694824219 +DIS,2015-07-07,117.0999984741211 +DIS,2015-07-08,115.19000244140625 +DIS,2015-07-09,115.5999984741211 +DIS,2015-07-10,116.44000244140625 +DIS,2015-07-13,118.05000305175781 +DIS,2015-07-14,117.8499984741211 +DIS,2015-07-15,118.30000305175781 +DIS,2015-07-16,119.06999969482422 +DIS,2015-07-17,118.86000061035156 +DIS,2015-07-20,119.58000183105469 +DIS,2015-07-21,119.30999755859375 +DIS,2015-07-22,119.33000183105469 +DIS,2015-07-23,118.80000305175781 +DIS,2015-07-24,118.91000366210938 +DIS,2015-07-27,118.25 +DIS,2015-07-28,118.45999908447266 +DIS,2015-07-29,119.83999633789062 +DIS,2015-07-30,120.02999877929688 +DIS,2015-07-31,120.0 +DIS,2015-08-03,121.12000274658203 +DIS,2015-08-04,121.69000244140625 +DIS,2015-08-05,110.52999877929688 +DIS,2015-08-06,108.55000305175781 +DIS,2015-08-07,109.3499984741211 +DIS,2015-08-10,111.0 +DIS,2015-08-11,108.0 +DIS,2015-08-12,106.98999786376953 +DIS,2015-08-13,107.5199966430664 +DIS,2015-08-14,107.16000366210938 +DIS,2015-08-17,109.05000305175781 +DIS,2015-08-18,106.94000244140625 +DIS,2015-08-19,106.44999694824219 +DIS,2015-08-20,100.0199966430664 +DIS,2015-08-21,98.83999633789062 +DIS,2015-08-24,95.36000061035156 +DIS,2015-08-25,95.88999938964844 +DIS,2015-08-26,99.2300033569336 +DIS,2015-08-27,102.16999816894531 +DIS,2015-08-28,102.4800033569336 +DIS,2015-08-31,101.87999725341797 +DIS,2015-09-01,99.51000213623047 +DIS,2015-09-02,101.88999938964844 +DIS,2015-09-03,101.98999786376953 +DIS,2015-09-04,100.97000122070312 +DIS,2015-09-08,104.01000213623047 +DIS,2015-09-09,101.91000366210938 +DIS,2015-09-10,102.5999984741211 +DIS,2015-09-11,104.4800033569336 +DIS,2015-09-14,103.81999969482422 +DIS,2015-09-15,103.43000030517578 +DIS,2015-09-16,103.95999908447266 +DIS,2015-09-17,104.19999694824219 +DIS,2015-09-18,102.83999633789062 +DIS,2015-09-21,103.41000366210938 +DIS,2015-09-22,102.48999786376953 +DIS,2015-09-23,101.56999969482422 +DIS,2015-09-24,100.62000274658203 +DIS,2015-09-25,100.30000305175781 +DIS,2015-09-28,98.48999786376953 +DIS,2015-09-29,99.41999816894531 +DIS,2015-09-30,102.19999694824219 +DIS,2015-10-01,102.66999816894531 +DIS,2015-10-02,103.0 +DIS,2015-10-05,103.8499984741211 +DIS,2015-10-06,103.7699966430664 +DIS,2015-10-07,103.38999938964844 +DIS,2015-10-08,104.61000061035156 +DIS,2015-10-09,105.55999755859375 +DIS,2015-10-12,106.3499984741211 +DIS,2015-10-13,106.58999633789062 +DIS,2015-10-14,105.7300033569336 +DIS,2015-10-15,107.88999938964844 +DIS,2015-10-16,108.23999786376953 +DIS,2015-10-19,109.47000122070312 +DIS,2015-10-20,109.83999633789062 +DIS,2015-10-21,110.08999633789062 +DIS,2015-10-22,113.25 +DIS,2015-10-23,113.08999633789062 +DIS,2015-10-26,113.5199966430664 +DIS,2015-10-27,113.7699966430664 +DIS,2015-10-28,114.33999633789062 +DIS,2015-10-29,115.04000091552734 +DIS,2015-10-30,113.73999786376953 +DIS,2015-11-02,115.04000091552734 +DIS,2015-11-03,115.54000091552734 +DIS,2015-11-04,113.25 +DIS,2015-11-05,113.0 +DIS,2015-11-06,115.66999816894531 +DIS,2015-11-09,116.41999816894531 +DIS,2015-11-10,117.41999816894531 +DIS,2015-11-11,116.5199966430664 +DIS,2015-11-12,116.20999908447266 +DIS,2015-11-13,114.83999633789062 +DIS,2015-11-16,115.91999816894531 +DIS,2015-11-17,116.12999725341797 +DIS,2015-11-18,118.13999938964844 +DIS,2015-11-19,118.70999908447266 +DIS,2015-11-20,120.06999969482422 +DIS,2015-11-23,119.41999816894531 +DIS,2015-11-24,117.94999694824219 +DIS,2015-11-25,118.66999816894531 +DIS,2015-11-27,115.12999725341797 +DIS,2015-11-30,113.47000122070312 +DIS,2015-12-01,115.38999938964844 +DIS,2015-12-02,114.0 +DIS,2015-12-03,111.88999938964844 +DIS,2015-12-04,114.23999786376953 +DIS,2015-12-07,113.83000183105469 +DIS,2015-12-08,112.4800033569336 +DIS,2015-12-09,111.47000122070312 +DIS,2015-12-10,110.76000213623047 +DIS,2015-12-11,108.04000091552734 +DIS,2015-12-14,109.3499984741211 +DIS,2015-12-15,112.16000366210938 +DIS,2015-12-16,113.79000091552734 +DIS,2015-12-17,112.01000213623047 +DIS,2015-12-18,107.72000122070312 +DIS,2015-12-21,106.58999633789062 +DIS,2015-12-22,106.73999786376953 +DIS,2015-12-23,105.55999755859375 +DIS,2015-12-24,105.86000061035156 +DIS,2015-12-28,107.25 +DIS,2015-12-29,107.08000183105469 +DIS,2015-12-30,106.33999633789062 +DIS,2015-12-31,105.08000183105469 +DIS,2016-01-04,102.9800033569336 +DIS,2016-01-05,100.9000015258789 +DIS,2016-01-06,100.36000061035156 +DIS,2016-01-07,99.5 +DIS,2016-01-08,99.25 +DIS,2016-01-11,99.91999816894531 +DIS,2016-01-12,101.45999908447266 +DIS,2016-01-13,98.4800033569336 +DIS,2016-01-14,99.11000061035156 +DIS,2016-01-15,93.9000015258789 +DIS,2016-01-19,93.97000122070312 +DIS,2016-01-20,92.54000091552734 +DIS,2016-01-21,94.0199966430664 +DIS,2016-01-22,96.9000015258789 +DIS,2016-01-25,95.29000091552734 +DIS,2016-01-26,96.2699966430664 +DIS,2016-01-27,94.31999969482422 +DIS,2016-01-28,93.52999877929688 +DIS,2016-01-29,95.81999969482422 +DIS,2016-02-01,95.1500015258789 +DIS,2016-02-02,93.12000274658203 +DIS,2016-02-03,95.13999938964844 +DIS,2016-02-04,95.43000030517578 +DIS,2016-02-05,93.9000015258789 +DIS,2016-02-08,92.12000274658203 +DIS,2016-02-09,92.31999969482422 +DIS,2016-02-10,88.8499984741211 +DIS,2016-02-11,90.30999755859375 +DIS,2016-02-12,91.1500015258789 +DIS,2016-02-16,92.91000366210938 +DIS,2016-02-17,95.5 +DIS,2016-02-18,95.16999816894531 +DIS,2016-02-19,95.01000213623047 +DIS,2016-02-22,96.37000274658203 +DIS,2016-02-23,95.37999725341797 +DIS,2016-02-24,95.43000030517578 +DIS,2016-02-25,95.6500015258789 +DIS,2016-02-26,95.30999755859375 +DIS,2016-02-29,95.5199966430664 +DIS,2016-03-01,97.6500015258789 +DIS,2016-03-02,97.0 +DIS,2016-03-03,98.81999969482422 +DIS,2016-03-04,98.4800033569336 +DIS,2016-03-07,99.38999938964844 +DIS,2016-03-08,97.81999969482422 +DIS,2016-03-09,97.66000366210938 +DIS,2016-03-10,97.04000091552734 +DIS,2016-03-11,97.94000244140625 +DIS,2016-03-14,98.80999755859375 +DIS,2016-03-15,98.23999786376953 +DIS,2016-03-16,98.44000244140625 +DIS,2016-03-17,99.5999984741211 +DIS,2016-03-18,99.19999694824219 +DIS,2016-03-21,98.45999908447266 +DIS,2016-03-22,97.58000183105469 +DIS,2016-03-23,96.83000183105469 +DIS,2016-03-24,97.22000122070312 +DIS,2016-03-28,98.08999633789062 +DIS,2016-03-29,98.16000366210938 +DIS,2016-03-30,98.91000366210938 +DIS,2016-03-31,99.30999755859375 +DIS,2016-04-01,99.06999969482422 +DIS,2016-04-04,98.68000030517578 +DIS,2016-04-05,97.0 +DIS,2016-04-06,97.4800033569336 +DIS,2016-04-07,96.16000366210938 +DIS,2016-04-08,96.41999816894531 +DIS,2016-04-11,96.2699966430664 +DIS,2016-04-12,97.3499984741211 +DIS,2016-04-13,99.4800033569336 +DIS,2016-04-14,98.62999725341797 +DIS,2016-04-15,98.58999633789062 +DIS,2016-04-18,101.4800033569336 +DIS,2016-04-19,102.63999938964844 +DIS,2016-04-20,103.2699966430664 +DIS,2016-04-21,102.91000366210938 +DIS,2016-04-22,103.7699966430664 +DIS,2016-04-25,104.56999969482422 +DIS,2016-04-26,104.88999938964844 +DIS,2016-04-27,105.27999877929688 +DIS,2016-04-28,104.02999877929688 +DIS,2016-04-29,103.26000213623047 +DIS,2016-05-02,104.36000061035156 +DIS,2016-05-03,103.77999877929688 +DIS,2016-05-04,103.66999816894531 +DIS,2016-05-05,104.93000030517578 +DIS,2016-05-06,105.54000091552734 +DIS,2016-05-09,105.33999633789062 +DIS,2016-05-10,106.5999984741211 +DIS,2016-05-11,102.29000091552734 +DIS,2016-05-12,101.70999908447266 +DIS,2016-05-13,100.5199966430664 +DIS,2016-05-16,100.36000061035156 +DIS,2016-05-17,99.94000244140625 +DIS,2016-05-18,99.0 +DIS,2016-05-19,98.41000366210938 +DIS,2016-05-20,99.77999877929688 +DIS,2016-05-23,99.18000030517578 +DIS,2016-05-24,99.51000213623047 +DIS,2016-05-25,99.86000061035156 +DIS,2016-05-26,99.80999755859375 +DIS,2016-05-27,100.29000091552734 +DIS,2016-05-31,99.22000122070312 +DIS,2016-06-01,98.5199966430664 +DIS,2016-06-02,98.72000122070312 +DIS,2016-06-03,98.75 +DIS,2016-06-06,98.77999877929688 +DIS,2016-06-07,98.3499984741211 +DIS,2016-06-08,98.04000091552734 +DIS,2016-06-09,97.83999633789062 +DIS,2016-06-10,97.33999633789062 +DIS,2016-06-13,97.56999969482422 +DIS,2016-06-14,98.4000015258789 +DIS,2016-06-15,98.2699966430664 +DIS,2016-06-16,98.37999725341797 +DIS,2016-06-17,99.0 +DIS,2016-06-20,99.56999969482422 +DIS,2016-06-21,98.81999969482422 +DIS,2016-06-22,98.79000091552734 +DIS,2016-06-23,99.0199966430664 +DIS,2016-06-24,95.72000122070312 +DIS,2016-06-27,94.37999725341797 +DIS,2016-06-28,96.05000305175781 +DIS,2016-06-29,96.9800033569336 +DIS,2016-06-30,97.81999969482422 +DIS,2016-07-01,98.02999877929688 +DIS,2016-07-05,97.66000366210938 +DIS,2016-07-06,98.44999694824219 +DIS,2016-07-07,98.41000366210938 +DIS,2016-07-08,99.62000274658203 +DIS,2016-07-11,99.9800033569336 +DIS,2016-07-12,100.19999694824219 +DIS,2016-07-13,99.87999725341797 +DIS,2016-07-14,99.97000122070312 +DIS,2016-07-15,99.80000305175781 +DIS,2016-07-18,100.1500015258789 +DIS,2016-07-19,99.47000122070312 +DIS,2016-07-20,98.22000122070312 +DIS,2016-07-21,98.01000213623047 +DIS,2016-07-22,97.70999908447266 +DIS,2016-07-25,97.38999938964844 +DIS,2016-07-26,96.69000244140625 +DIS,2016-07-27,96.33000183105469 +DIS,2016-07-28,95.91000366210938 +DIS,2016-07-29,95.94999694824219 +DIS,2016-08-01,95.54000091552734 +DIS,2016-08-02,95.01000213623047 +DIS,2016-08-03,96.08999633789062 +DIS,2016-08-04,95.16000366210938 +DIS,2016-08-05,95.83000183105469 +DIS,2016-08-08,95.75 +DIS,2016-08-09,96.66999816894531 +DIS,2016-08-10,97.86000061035156 +DIS,2016-08-11,97.7699966430664 +DIS,2016-08-12,96.83999633789062 +DIS,2016-08-15,97.0999984741211 +DIS,2016-08-16,96.87999725341797 +DIS,2016-08-17,96.87000274658203 +DIS,2016-08-18,96.6500015258789 +DIS,2016-08-19,96.38999938964844 +DIS,2016-08-22,95.87000274658203 +DIS,2016-08-23,95.97000122070312 +DIS,2016-08-24,95.81999969482422 +DIS,2016-08-25,95.55000305175781 +DIS,2016-08-26,95.20999908447266 +DIS,2016-08-29,94.87000274658203 +DIS,2016-08-30,94.86000061035156 +DIS,2016-08-31,94.45999908447266 +DIS,2016-09-01,94.26000213623047 +DIS,2016-09-02,94.41999816894531 +DIS,2016-09-06,93.80000305175781 +DIS,2016-09-07,93.70999908447266 +DIS,2016-09-08,94.08999633789062 +DIS,2016-09-09,92.41999816894531 +DIS,2016-09-12,93.63999938964844 +DIS,2016-09-13,92.69999694824219 +DIS,2016-09-14,92.26000213623047 +DIS,2016-09-15,92.5 +DIS,2016-09-16,92.55999755859375 +DIS,2016-09-19,92.62999725341797 +DIS,2016-09-20,92.94999694824219 +DIS,2016-09-21,92.38999938964844 +DIS,2016-09-22,93.41000366210938 +DIS,2016-09-23,93.2699966430664 +DIS,2016-09-26,91.95999908447266 +DIS,2016-09-27,91.72000122070312 +DIS,2016-09-28,92.19999694824219 +DIS,2016-09-29,91.80000305175781 +DIS,2016-09-30,92.86000061035156 +DIS,2016-10-03,92.48999786376953 +DIS,2016-10-04,92.58999633789062 +DIS,2016-10-05,92.44999694824219 +DIS,2016-10-06,92.83000183105469 +DIS,2016-10-07,92.48999786376953 +DIS,2016-10-10,92.48999786376953 +DIS,2016-10-11,91.86000061035156 +DIS,2016-10-12,91.41000366210938 +DIS,2016-10-13,91.12000274658203 +DIS,2016-10-14,91.30000305175781 +DIS,2016-10-17,90.83000183105469 +DIS,2016-10-18,91.16999816894531 +DIS,2016-10-19,91.93000030517578 +DIS,2016-10-20,92.02999877929688 +DIS,2016-10-21,93.02999877929688 +DIS,2016-10-24,93.37000274658203 +DIS,2016-10-25,92.75 +DIS,2016-10-26,93.48999786376953 +DIS,2016-10-27,94.0199966430664 +DIS,2016-10-28,93.8499984741211 +DIS,2016-10-31,92.69000244140625 +DIS,2016-11-01,92.38999938964844 +DIS,2016-11-02,91.91000366210938 +DIS,2016-11-03,93.37000274658203 +DIS,2016-11-04,92.44999694824219 +DIS,2016-11-07,94.43000030517578 +DIS,2016-11-08,94.37999725341797 +DIS,2016-11-09,94.63999938964844 +DIS,2016-11-10,94.95999908447266 +DIS,2016-11-11,97.68000030517578 +DIS,2016-11-14,97.91999816894531 +DIS,2016-11-15,97.69999694824219 +DIS,2016-11-16,99.12000274658203 +DIS,2016-11-17,99.37000274658203 +DIS,2016-11-18,98.23999786376953 +DIS,2016-11-21,97.62999725341797 +DIS,2016-11-22,97.70999908447266 +DIS,2016-11-23,98.26000213623047 +DIS,2016-11-25,98.81999969482422 +DIS,2016-11-28,98.97000122070312 +DIS,2016-11-29,99.66999816894531 +DIS,2016-11-30,99.12000274658203 +DIS,2016-12-01,98.94000244140625 +DIS,2016-12-02,98.5 +DIS,2016-12-05,99.95999908447266 +DIS,2016-12-06,100.66000366210938 +DIS,2016-12-07,101.98999786376953 +DIS,2016-12-08,103.37999725341797 +DIS,2016-12-09,104.86000061035156 +DIS,2016-12-12,104.05999755859375 +DIS,2016-12-13,103.8499984741211 +DIS,2016-12-14,104.05000305175781 +DIS,2016-12-15,104.38999938964844 +DIS,2016-12-16,103.91000366210938 +DIS,2016-12-19,105.30000305175781 +DIS,2016-12-20,105.45999908447266 +DIS,2016-12-21,105.55999755859375 +DIS,2016-12-22,105.41999816894531 +DIS,2016-12-23,105.1500015258789 +DIS,2016-12-27,105.16999816894531 +DIS,2016-12-28,104.30000305175781 +DIS,2016-12-29,104.55999755859375 +DIS,2016-12-30,104.22000122070312 +DIS,2017-01-03,106.08000183105469 +DIS,2017-01-04,107.44000244140625 +DIS,2017-01-05,107.37999725341797 +DIS,2017-01-06,108.9800033569336 +DIS,2017-01-09,108.36000061035156 +DIS,2017-01-10,108.37999725341797 +DIS,2017-01-11,109.44000244140625 +DIS,2017-01-12,107.52999877929688 +DIS,2017-01-13,108.05999755859375 +DIS,2017-01-17,107.97000122070312 +DIS,2017-01-18,108.16000366210938 +DIS,2017-01-19,107.27999877929688 +DIS,2017-01-20,107.66000366210938 +DIS,2017-01-23,107.12000274658203 +DIS,2017-01-24,107.9000015258789 +DIS,2017-01-25,108.04000091552734 +DIS,2017-01-26,108.05999755859375 +DIS,2017-01-27,109.30000305175781 +DIS,2017-01-30,110.94000244140625 +DIS,2017-01-31,110.6500015258789 +DIS,2017-02-01,111.30000305175781 +DIS,2017-02-02,110.61000061035156 +DIS,2017-02-03,110.30000305175781 +DIS,2017-02-06,109.56999969482422 +DIS,2017-02-07,109.0 +DIS,2017-02-08,109.0 +DIS,2017-02-09,109.48999786376953 +DIS,2017-02-10,109.26000213623047 +DIS,2017-02-13,109.6500015258789 +DIS,2017-02-14,110.33000183105469 +DIS,2017-02-15,110.18000030517578 +DIS,2017-02-16,110.70999908447266 +DIS,2017-02-17,110.05999755859375 +DIS,2017-02-21,110.01000213623047 +DIS,2017-02-22,110.12000274658203 +DIS,2017-02-23,109.7300033569336 +DIS,2017-02-24,110.31999969482422 +DIS,2017-02-27,110.2300033569336 +DIS,2017-02-28,110.08999633789062 +DIS,2017-03-01,111.04000091552734 +DIS,2017-03-02,110.58999633789062 +DIS,2017-03-03,111.23999786376953 +DIS,2017-03-06,110.66999816894531 +DIS,2017-03-07,110.86000061035156 +DIS,2017-03-08,110.83999633789062 +DIS,2017-03-09,111.02999877929688 +DIS,2017-03-10,110.91999816894531 +DIS,2017-03-13,111.5199966430664 +DIS,2017-03-14,112.30999755859375 +DIS,2017-03-15,111.87000274658203 +DIS,2017-03-16,111.70999908447266 +DIS,2017-03-17,111.76000213623047 +DIS,2017-03-20,112.70999908447266 +DIS,2017-03-21,111.75 +DIS,2017-03-22,112.08000183105469 +DIS,2017-03-23,112.23999786376953 +DIS,2017-03-24,112.13999938964844 +DIS,2017-03-27,112.37999725341797 +DIS,2017-03-28,113.05000305175781 +DIS,2017-03-29,112.52999877929688 +DIS,2017-03-30,113.18000030517578 +DIS,2017-03-31,113.38999938964844 +DIS,2017-04-03,113.19999694824219 +DIS,2017-04-04,113.04000091552734 +DIS,2017-04-05,113.0 +DIS,2017-04-06,113.05000305175781 +DIS,2017-04-07,112.58000183105469 +DIS,2017-04-10,112.43000030517578 +DIS,2017-04-11,113.06999969482422 +DIS,2017-04-12,113.04000091552734 +DIS,2017-04-13,113.19999694824219 +DIS,2017-04-17,113.77999877929688 +DIS,2017-04-18,114.19000244140625 +DIS,2017-04-19,113.7300033569336 +DIS,2017-04-20,114.79000091552734 +DIS,2017-04-21,114.44000244140625 +DIS,2017-04-24,113.69999694824219 +DIS,2017-04-25,115.18000030517578 +DIS,2017-04-26,115.58000183105469 +DIS,2017-04-27,115.83999633789062 +DIS,2017-04-28,115.5999984741211 +DIS,2017-05-01,114.7300033569336 +DIS,2017-05-02,114.37000274658203 +DIS,2017-05-03,111.62000274658203 +DIS,2017-05-04,111.16999816894531 +DIS,2017-05-05,111.98999786376953 +DIS,2017-05-08,111.41999816894531 +DIS,2017-05-09,112.06999969482422 +DIS,2017-05-10,109.66000366210938 +DIS,2017-05-11,109.58000183105469 +DIS,2017-05-12,109.69000244140625 +DIS,2017-05-15,109.12999725341797 +DIS,2017-05-16,107.9800033569336 +DIS,2017-05-17,106.30999755859375 +DIS,2017-05-18,106.68000030517578 +DIS,2017-05-19,107.5199966430664 +DIS,2017-05-22,107.62999725341797 +DIS,2017-05-23,107.0199966430664 +DIS,2017-05-24,107.70999908447266 +DIS,2017-05-25,107.2699966430664 +DIS,2017-05-26,108.41000366210938 +DIS,2017-05-30,108.33999633789062 +DIS,2017-05-31,107.94000244140625 +DIS,2017-06-01,108.20999908447266 +DIS,2017-06-02,107.18000030517578 +DIS,2017-06-05,106.5199966430664 +DIS,2017-06-06,105.5 +DIS,2017-06-07,105.91999816894531 +DIS,2017-06-08,104.31999969482422 +DIS,2017-06-09,105.62000274658203 +DIS,2017-06-12,107.04000091552734 +DIS,2017-06-13,106.55999755859375 +DIS,2017-06-14,106.13999938964844 +DIS,2017-06-15,105.9800033569336 +DIS,2017-06-16,105.51000213623047 +DIS,2017-06-19,105.37000274658203 +DIS,2017-06-20,103.94000244140625 +DIS,2017-06-21,104.80000305175781 +DIS,2017-06-22,104.22000122070312 +DIS,2017-06-23,104.36000061035156 +DIS,2017-06-26,105.56999969482422 +DIS,2017-06-27,105.41000366210938 +DIS,2017-06-28,106.86000061035156 +DIS,2017-06-29,105.70999908447266 +DIS,2017-06-30,106.25 +DIS,2017-07-03,107.45999908447266 +DIS,2017-07-05,105.62999725341797 +DIS,2017-07-06,103.3499984741211 +DIS,2017-07-07,103.31999969482422 +DIS,2017-07-10,103.58999633789062 +DIS,2017-07-11,103.83999633789062 +DIS,2017-07-12,104.37999725341797 +DIS,2017-07-13,104.29000091552734 +DIS,2017-07-14,105.08999633789062 +DIS,2017-07-17,104.79000091552734 +DIS,2017-07-18,105.75 +DIS,2017-07-19,106.81999969482422 +DIS,2017-07-20,107.36000061035156 +DIS,2017-07-21,107.08999633789062 +DIS,2017-07-24,107.0 +DIS,2017-07-25,106.41999816894531 +DIS,2017-07-26,106.94000244140625 +DIS,2017-07-27,110.0 +DIS,2017-07-28,109.95999908447266 +DIS,2017-07-31,109.93000030517578 +DIS,2017-08-01,110.61000061035156 +DIS,2017-08-02,108.66999816894531 +DIS,2017-08-03,109.12000274658203 +DIS,2017-08-04,107.69000244140625 +DIS,2017-08-07,106.3499984741211 +DIS,2017-08-08,106.9800033569336 +DIS,2017-08-09,102.83000183105469 +DIS,2017-08-10,101.3499984741211 +DIS,2017-08-11,101.98999786376953 +DIS,2017-08-14,101.4000015258789 +DIS,2017-08-15,101.51000213623047 +DIS,2017-08-16,102.19999694824219 +DIS,2017-08-17,101.37999725341797 +DIS,2017-08-18,100.69999694824219 +DIS,2017-08-21,101.16999816894531 +DIS,2017-08-22,102.7699966430664 +DIS,2017-08-23,101.5 +DIS,2017-08-24,101.5199966430664 +DIS,2017-08-25,102.41000366210938 +DIS,2017-08-28,102.55999755859375 +DIS,2017-08-29,102.56999969482422 +DIS,2017-08-30,102.87000274658203 +DIS,2017-08-31,101.19999694824219 +DIS,2017-09-01,101.5 +DIS,2017-09-05,101.5999984741211 +DIS,2017-09-06,101.5 +DIS,2017-09-07,97.05999755859375 +DIS,2017-09-08,97.06999969482422 +DIS,2017-09-11,97.08999633789062 +DIS,2017-09-12,97.88999938964844 +DIS,2017-09-13,98.81999969482422 +DIS,2017-09-14,97.9000015258789 +DIS,2017-09-15,98.5199966430664 +DIS,2017-09-18,98.0999984741211 +DIS,2017-09-19,98.43000030517578 +DIS,2017-09-20,99.20999908447266 +DIS,2017-09-21,98.88999938964844 +DIS,2017-09-22,98.5999984741211 +DIS,2017-09-25,99.56999969482422 +DIS,2017-09-26,98.62999725341797 +DIS,2017-09-27,99.23999786376953 +DIS,2017-09-28,98.05000305175781 +DIS,2017-09-29,98.56999969482422 +DIS,2017-10-02,99.86000061035156 +DIS,2017-10-03,100.79000091552734 +DIS,2017-10-04,100.55000305175781 +DIS,2017-10-05,100.11000061035156 +DIS,2017-10-06,100.06999969482422 +DIS,2017-10-09,99.56999969482422 +DIS,2017-10-10,99.58000183105469 +DIS,2017-10-11,98.55000305175781 +DIS,2017-10-12,96.93000030517578 +DIS,2017-10-13,97.37999725341797 +DIS,2017-10-16,98.12999725341797 +DIS,2017-10-17,98.36000061035156 +DIS,2017-10-18,98.25 +DIS,2017-10-19,99.01000213623047 +DIS,2017-10-20,99.4000015258789 +DIS,2017-10-23,98.69999694824219 +DIS,2017-10-24,98.29000091552734 +DIS,2017-10-25,97.80000305175781 +DIS,2017-10-26,98.55999755859375 +DIS,2017-10-27,98.30999755859375 +DIS,2017-10-30,98.04000091552734 +DIS,2017-10-31,97.80999755859375 +DIS,2017-11-01,99.02999877929688 +DIS,2017-11-02,98.3499984741211 +DIS,2017-11-03,98.63999938964844 +DIS,2017-11-06,100.63999938964844 +DIS,2017-11-07,101.61000061035156 +DIS,2017-11-08,101.18000030517578 +DIS,2017-11-09,102.68000030517578 +DIS,2017-11-10,104.77999877929688 +DIS,2017-11-13,104.73999786376953 +DIS,2017-11-14,103.16999816894531 +DIS,2017-11-15,103.69000244140625 +DIS,2017-11-16,103.5999984741211 +DIS,2017-11-17,103.44000244140625 +DIS,2017-11-20,102.75 +DIS,2017-11-21,103.0 +DIS,2017-11-22,102.73999786376953 +DIS,2017-11-24,102.63999938964844 +DIS,2017-11-27,102.79000091552734 +DIS,2017-11-28,103.41000366210938 +DIS,2017-11-29,105.23999786376953 +DIS,2017-11-30,104.81999969482422 +DIS,2017-12-01,105.25 +DIS,2017-12-04,110.22000122070312 +DIS,2017-12-05,107.22000122070312 +DIS,2017-12-06,105.45999908447266 +DIS,2017-12-07,105.26000213623047 +DIS,2017-12-08,104.2300033569336 +DIS,2017-12-11,106.83000183105469 +DIS,2017-12-12,107.43000030517578 +DIS,2017-12-13,107.61000061035156 +DIS,2017-12-14,110.56999969482422 +DIS,2017-12-15,111.2699966430664 +DIS,2017-12-18,111.02999877929688 +DIS,2017-12-19,111.80999755859375 +DIS,2017-12-20,109.69000244140625 +DIS,2017-12-21,109.56999969482422 +DIS,2017-12-22,108.66999816894531 +DIS,2017-12-26,108.12000274658203 +DIS,2017-12-27,107.63999938964844 +DIS,2017-12-28,107.7699966430664 +DIS,2017-12-29,107.51000213623047 +DIS,2018-01-02,111.80000305175781 +DIS,2018-01-03,112.27999877929688 +DIS,2018-01-04,112.2300033569336 +DIS,2018-01-05,111.62000274658203 +DIS,2018-01-08,110.0199966430664 +DIS,2018-01-09,109.94000244140625 +DIS,2018-01-10,109.47000122070312 +DIS,2018-01-11,110.98999786376953 +DIS,2018-01-12,112.47000122070312 +DIS,2018-01-16,110.69000244140625 +DIS,2018-01-17,111.97000122070312 +DIS,2018-01-18,110.41999816894531 +DIS,2018-01-19,110.58999633789062 +DIS,2018-01-22,111.0999984741211 +DIS,2018-01-23,110.41000366210938 +DIS,2018-01-24,110.5 +DIS,2018-01-25,110.55000305175781 +DIS,2018-01-26,112.19000244140625 +DIS,2018-01-29,111.54000091552734 +DIS,2018-01-30,110.11000061035156 +DIS,2018-01-31,108.66999816894531 +DIS,2018-02-01,110.48999786376953 +DIS,2018-02-02,108.69999694824219 +DIS,2018-02-05,104.69999694824219 +DIS,2018-02-06,106.16999816894531 +DIS,2018-02-07,104.76000213623047 +DIS,2018-02-08,101.3499984741211 +DIS,2018-02-09,103.08999633789062 +DIS,2018-02-12,103.38999938964844 +DIS,2018-02-13,104.12000274658203 +DIS,2018-02-14,104.5999984741211 +DIS,2018-02-15,105.18000030517578 +DIS,2018-02-16,106.52999877929688 +DIS,2018-02-20,105.9800033569336 +DIS,2018-02-21,105.05000305175781 +DIS,2018-02-22,105.23999786376953 +DIS,2018-02-23,107.25 +DIS,2018-02-26,109.80999755859375 +DIS,2018-02-27,104.87000274658203 +DIS,2018-02-28,103.16000366210938 +DIS,2018-03-01,102.56999969482422 +DIS,2018-03-02,102.98999786376953 +DIS,2018-03-05,103.41000366210938 +DIS,2018-03-06,104.94000244140625 +DIS,2018-03-07,103.58999633789062 +DIS,2018-03-08,104.02999877929688 +DIS,2018-03-09,104.7300033569336 +DIS,2018-03-12,105.16999816894531 +DIS,2018-03-13,103.7300033569336 +DIS,2018-03-14,103.9000015258789 +DIS,2018-03-15,103.23999786376953 +DIS,2018-03-16,102.87000274658203 +DIS,2018-03-19,101.4800033569336 +DIS,2018-03-20,101.3499984741211 +DIS,2018-03-21,101.81999969482422 +DIS,2018-03-22,100.5999984741211 +DIS,2018-03-23,98.54000091552734 +DIS,2018-03-26,100.6500015258789 +DIS,2018-03-27,99.36000061035156 +DIS,2018-03-28,98.54000091552734 +DIS,2018-03-29,100.44000244140625 +DIS,2018-04-02,98.66000366210938 +DIS,2018-04-03,99.41999816894531 +DIS,2018-04-04,100.94999694824219 +DIS,2018-04-05,102.11000061035156 +DIS,2018-04-06,100.3499984741211 +DIS,2018-04-09,99.69999694824219 +DIS,2018-04-10,101.37000274658203 +DIS,2018-04-11,100.80000305175781 +DIS,2018-04-12,100.38999938964844 +DIS,2018-04-13,100.3499984741211 +DIS,2018-04-16,100.23999786376953 +DIS,2018-04-17,102.16999816894531 +DIS,2018-04-18,101.20999908447266 +DIS,2018-04-19,100.88999938964844 +DIS,2018-04-20,100.23999786376953 +DIS,2018-04-23,100.1500015258789 +DIS,2018-04-24,99.45999908447266 +DIS,2018-04-25,101.1500015258789 +DIS,2018-04-26,99.83999633789062 +DIS,2018-04-27,99.2300033569336 +DIS,2018-04-30,100.33000183105469 +DIS,2018-05-01,100.05999755859375 +DIS,2018-05-02,99.62000274658203 +DIS,2018-05-03,98.76000213623047 +DIS,2018-05-04,101.1500015258789 +DIS,2018-05-07,102.4800033569336 +DIS,2018-05-08,101.79000091552734 +DIS,2018-05-09,99.97000122070312 +DIS,2018-05-10,101.68000030517578 +DIS,2018-05-11,102.06999969482422 +DIS,2018-05-14,102.44000244140625 +DIS,2018-05-15,102.91999816894531 +DIS,2018-05-16,105.04000091552734 +DIS,2018-05-17,104.33999633789062 +DIS,2018-05-18,103.93000030517578 +DIS,2018-05-21,104.05999755859375 +DIS,2018-05-22,104.06999969482422 +DIS,2018-05-23,102.88999938964844 +DIS,2018-05-24,102.11000061035156 +DIS,2018-05-25,102.19999694824219 +DIS,2018-05-29,99.69000244140625 +DIS,2018-05-30,99.9800033569336 +DIS,2018-05-31,99.47000122070312 +DIS,2018-06-01,99.36000061035156 +DIS,2018-06-04,100.23999786376953 +DIS,2018-06-05,99.94000244140625 +DIS,2018-06-06,101.91000366210938 +DIS,2018-06-07,102.47000122070312 +DIS,2018-06-08,103.9800033569336 +DIS,2018-06-11,104.3499984741211 +DIS,2018-06-12,104.33000183105469 +DIS,2018-06-13,106.30999755859375 +DIS,2018-06-14,108.75 +DIS,2018-06-15,108.8499984741211 +DIS,2018-06-18,107.05999755859375 +DIS,2018-06-19,106.0999984741211 +DIS,2018-06-20,107.1500015258789 +DIS,2018-06-21,105.88999938964844 +DIS,2018-06-22,106.33999633789062 +DIS,2018-06-25,104.44999694824219 +DIS,2018-06-26,104.26000213623047 +DIS,2018-06-27,103.95999908447266 +DIS,2018-06-28,104.7699966430664 +DIS,2018-06-29,104.80999755859375 +DIS,2018-07-02,105.33000183105469 +DIS,2018-07-03,104.04000091552734 +DIS,2018-07-05,105.33999633789062 +DIS,2018-07-06,104.77999877929688 +DIS,2018-07-09,106.0199966430664 +DIS,2018-07-10,106.02999877929688 +DIS,2018-07-11,108.04000091552734 +DIS,2018-07-12,108.25 +DIS,2018-07-13,110.0 +DIS,2018-07-16,110.19999694824219 +DIS,2018-07-17,110.30000305175781 +DIS,2018-07-18,110.69000244140625 +DIS,2018-07-19,112.12999725341797 +DIS,2018-07-20,111.4800033569336 +DIS,2018-07-23,111.08999633789062 +DIS,2018-07-24,110.69999694824219 +DIS,2018-07-25,111.18000030517578 +DIS,2018-07-26,113.51000213623047 +DIS,2018-07-27,112.62000274658203 +DIS,2018-07-30,112.62999725341797 +DIS,2018-07-31,113.55999755859375 +DIS,2018-08-01,112.97000122070312 +DIS,2018-08-02,112.75 +DIS,2018-08-03,114.08999633789062 +DIS,2018-08-06,115.94000244140625 +DIS,2018-08-07,116.55999755859375 +DIS,2018-08-08,113.9800033569336 +DIS,2018-08-09,114.16000366210938 +DIS,2018-08-10,112.68000030517578 +DIS,2018-08-13,112.12000274658203 +DIS,2018-08-14,112.75 +DIS,2018-08-15,112.8499984741211 +DIS,2018-08-16,112.4800033569336 +DIS,2018-08-17,112.4800033569336 +DIS,2018-08-20,111.98999786376953 +DIS,2018-08-21,112.38999938964844 +DIS,2018-08-22,111.94000244140625 +DIS,2018-08-23,112.0 +DIS,2018-08-24,111.93000030517578 +DIS,2018-08-27,112.33000183105469 +DIS,2018-08-28,112.58000183105469 +DIS,2018-08-29,112.44999694824219 +DIS,2018-08-30,111.91999816894531 +DIS,2018-08-31,112.0199966430664 +DIS,2018-09-04,110.8499984741211 +DIS,2018-09-05,109.87000274658203 +DIS,2018-09-06,110.26000213623047 +DIS,2018-09-07,110.97000122070312 +DIS,2018-09-10,110.68000030517578 +DIS,2018-09-11,109.5999984741211 +DIS,2018-09-12,109.45999908447266 +DIS,2018-09-13,110.66999816894531 +DIS,2018-09-14,109.26000213623047 +DIS,2018-09-17,109.36000061035156 +DIS,2018-09-18,109.52999877929688 +DIS,2018-09-19,109.79000091552734 +DIS,2018-09-20,111.62000274658203 +DIS,2018-09-21,110.4000015258789 +DIS,2018-09-24,112.7699966430664 +DIS,2018-09-25,113.62999725341797 +DIS,2018-09-26,115.20999908447266 +DIS,2018-09-27,116.04000091552734 +DIS,2018-09-28,116.94000244140625 +DIS,2018-10-01,116.23999786376953 +DIS,2018-10-02,117.66000366210938 +DIS,2018-10-03,116.91000366210938 +DIS,2018-10-04,116.12999725341797 +DIS,2018-10-05,114.77999877929688 +DIS,2018-10-08,116.0199966430664 +DIS,2018-10-09,116.88999938964844 +DIS,2018-10-10,112.86000061035156 +DIS,2018-10-11,111.1500015258789 +DIS,2018-10-12,112.61000061035156 +DIS,2018-10-15,113.44000244140625 +DIS,2018-10-16,116.19000244140625 +DIS,2018-10-17,117.12999725341797 +DIS,2018-10-18,116.18000030517578 +DIS,2018-10-19,118.9000015258789 +DIS,2018-10-22,118.2699966430664 +DIS,2018-10-23,117.8499984741211 +DIS,2018-10-24,111.61000061035156 +DIS,2018-10-25,114.16000366210938 +DIS,2018-10-26,113.19000244140625 +DIS,2018-10-29,113.04000091552734 +DIS,2018-10-30,114.76000213623047 +DIS,2018-10-31,114.83000183105469 +DIS,2018-11-01,116.0999984741211 +DIS,2018-11-02,115.18000030517578 +DIS,2018-11-05,115.44999694824219 +DIS,2018-11-06,116.70999908447266 +DIS,2018-11-07,117.05000305175781 +DIS,2018-11-08,116.0 +DIS,2018-11-09,118.0 +DIS,2018-11-12,116.69999694824219 +DIS,2018-11-13,116.8499984741211 +DIS,2018-11-14,117.12000274658203 +DIS,2018-11-15,117.11000061035156 +DIS,2018-11-16,116.19000244140625 +DIS,2018-11-19,115.41999816894531 +DIS,2018-11-20,111.87000274658203 +DIS,2018-11-21,113.02999877929688 +DIS,2018-11-23,112.08000183105469 +DIS,2018-11-26,112.55000305175781 +DIS,2018-11-27,113.9000015258789 +DIS,2018-11-28,116.0999984741211 +DIS,2018-11-29,116.61000061035156 +DIS,2018-11-30,115.48999786376953 +DIS,2018-12-03,115.73999786376953 +DIS,2018-12-04,112.87000274658203 +DIS,2018-12-06,114.33000183105469 +DIS,2018-12-07,111.9800033569336 +DIS,2018-12-10,111.86000061035156 +DIS,2018-12-11,111.97000122070312 +DIS,2018-12-12,112.20999908447266 +DIS,2018-12-13,113.38999938964844 +DIS,2018-12-14,112.19999694824219 +DIS,2018-12-17,110.62000274658203 +DIS,2018-12-18,109.44999694824219 +DIS,2018-12-19,109.22000122070312 +DIS,2018-12-20,107.0 +DIS,2018-12-21,104.22000122070312 +DIS,2018-12-24,100.3499984741211 +DIS,2018-12-26,105.83000183105469 +DIS,2018-12-27,106.5199966430664 +DIS,2018-12-28,107.30000305175781 +DIS,2018-12-31,109.6500015258789 +DIS,2019-01-02,108.97000122070312 +DIS,2019-01-03,106.33000183105469 +DIS,2019-01-04,109.61000061035156 +DIS,2019-01-07,110.55999755859375 +DIS,2019-01-08,111.41999816894531 +DIS,2019-01-09,112.66999816894531 +DIS,2019-01-10,112.80000305175781 +DIS,2019-01-11,112.6500015258789 +DIS,2019-01-14,112.41999816894531 +DIS,2019-01-15,111.76000213623047 +DIS,2019-01-16,110.91000366210938 +DIS,2019-01-17,111.01000213623047 +DIS,2019-01-18,111.04000091552734 +DIS,2019-01-22,110.5999984741211 +DIS,2019-01-23,111.12000274658203 +DIS,2019-01-24,110.55000305175781 +DIS,2019-01-25,111.08999633789062 +DIS,2019-01-28,110.80999755859375 +DIS,2019-01-29,110.9000015258789 +DIS,2019-01-30,110.12999725341797 +DIS,2019-01-31,111.5199966430664 +DIS,2019-02-01,111.30000305175781 +DIS,2019-02-04,111.80000305175781 +DIS,2019-02-05,112.66000366210938 +DIS,2019-02-06,111.41000366210938 +DIS,2019-02-07,110.94999694824219 +DIS,2019-02-08,111.51000213623047 +DIS,2019-02-11,109.44000244140625 +DIS,2019-02-12,109.19999694824219 +DIS,2019-02-13,110.19999694824219 +DIS,2019-02-14,110.66000366210938 +DIS,2019-02-15,112.58999633789062 +DIS,2019-02-19,113.51000213623047 +DIS,2019-02-20,113.68000030517578 +DIS,2019-02-21,114.29000091552734 +DIS,2019-02-22,115.25 +DIS,2019-02-25,113.58999633789062 +DIS,2019-02-26,113.5 +DIS,2019-02-27,112.77999877929688 +DIS,2019-02-28,112.83999633789062 +DIS,2019-03-01,114.01000213623047 +DIS,2019-03-04,114.33000183105469 +DIS,2019-03-05,114.0 +DIS,2019-03-06,114.8499984741211 +DIS,2019-03-07,114.01000213623047 +DIS,2019-03-08,113.80999755859375 +DIS,2019-03-11,114.75 +DIS,2019-03-12,114.7300033569336 +DIS,2019-03-13,114.08999633789062 +DIS,2019-03-14,114.4800033569336 +DIS,2019-03-15,114.95999908447266 +DIS,2019-03-18,113.12000274658203 +DIS,2019-03-19,110.0 +DIS,2019-03-20,109.98999786376953 +DIS,2019-03-21,108.66000366210938 +DIS,2019-03-22,108.2300033569336 +DIS,2019-03-25,107.79000091552734 +DIS,2019-03-26,110.13999938964844 +DIS,2019-03-27,110.27999877929688 +DIS,2019-03-28,110.70999908447266 +DIS,2019-03-29,111.02999877929688 +DIS,2019-04-01,112.51000213623047 +DIS,2019-04-02,111.95999908447266 +DIS,2019-04-03,112.5199966430664 +DIS,2019-04-04,114.75 +DIS,2019-04-05,115.0 +DIS,2019-04-08,114.95999908447266 +DIS,2019-04-09,116.86000061035156 +DIS,2019-04-10,117.16000366210938 +DIS,2019-04-11,116.5999984741211 +DIS,2019-04-12,130.05999755859375 +DIS,2019-04-15,132.0399932861328 +DIS,2019-04-16,129.89999389648438 +DIS,2019-04-17,131.75 +DIS,2019-04-18,132.4499969482422 +DIS,2019-04-22,131.67999267578125 +DIS,2019-04-23,133.36000061035156 +DIS,2019-04-24,135.10000610351562 +DIS,2019-04-25,137.24000549316406 +DIS,2019-04-26,139.9199981689453 +DIS,2019-04-29,139.3000030517578 +DIS,2019-04-30,136.97000122070312 +DIS,2019-05-01,136.3800048828125 +DIS,2019-05-02,134.13999938964844 +DIS,2019-05-03,134.3300018310547 +DIS,2019-05-06,135.0 +DIS,2019-05-07,133.44000244140625 +DIS,2019-05-08,134.99000549316406 +DIS,2019-05-09,133.58999633789062 +DIS,2019-05-10,134.0399932861328 +DIS,2019-05-13,131.33999633789062 +DIS,2019-05-14,133.1999969482422 +DIS,2019-05-15,134.67999267578125 +DIS,2019-05-16,135.5 +DIS,2019-05-17,135.0399932861328 +DIS,2019-05-20,133.91000366210938 +DIS,2019-05-21,134.08999633789062 +DIS,2019-05-22,133.85000610351562 +DIS,2019-05-23,132.72999572753906 +DIS,2019-05-24,132.7899932861328 +DIS,2019-05-28,132.6199951171875 +DIS,2019-05-29,131.57000732421875 +DIS,2019-05-30,132.1999969482422 +DIS,2019-05-31,132.0399932861328 +DIS,2019-06-03,132.47000122070312 +DIS,2019-06-04,134.82000732421875 +DIS,2019-06-05,135.94000244140625 +DIS,2019-06-06,137.2100067138672 +DIS,2019-06-07,138.0399932861328 +DIS,2019-06-10,137.07000732421875 +DIS,2019-06-11,135.0800018310547 +DIS,2019-06-12,135.72000122070312 +DIS,2019-06-13,141.74000549316406 +DIS,2019-06-14,141.64999389648438 +DIS,2019-06-17,140.97000122070312 +DIS,2019-06-18,139.24000549316406 +DIS,2019-06-19,140.9199981689453 +DIS,2019-06-20,142.02000427246094 +DIS,2019-06-21,140.22999572753906 +DIS,2019-06-24,139.22000122070312 +DIS,2019-06-25,139.94000244140625 +DIS,2019-06-26,140.39999389648438 +DIS,2019-06-27,139.3000030517578 +DIS,2019-06-28,139.63999938964844 +DIS,2019-07-01,141.64999389648438 +DIS,2019-07-02,142.52999877929688 +DIS,2019-07-03,142.97999572753906 +DIS,2019-07-05,142.4499969482422 +DIS,2019-07-08,141.02000427246094 +DIS,2019-07-09,141.61000061035156 +DIS,2019-07-10,143.5399932861328 +DIS,2019-07-11,143.55999755859375 +DIS,2019-07-12,144.8800048828125 +DIS,2019-07-15,145.05999755859375 +DIS,2019-07-16,144.3000030517578 +DIS,2019-07-17,142.57000732421875 +DIS,2019-07-18,141.6300048828125 +DIS,2019-07-19,139.85000610351562 +DIS,2019-07-22,140.83999633789062 +DIS,2019-07-23,141.25999450683594 +DIS,2019-07-24,141.2899932861328 +DIS,2019-07-25,143.2100067138672 +DIS,2019-07-26,144.64999389648438 +DIS,2019-07-29,146.38999938964844 +DIS,2019-07-30,144.92999267578125 +DIS,2019-07-31,143.00999450683594 +DIS,2019-08-01,141.85000610351562 +DIS,2019-08-02,141.7100067138672 +DIS,2019-08-05,138.3000030517578 +DIS,2019-08-06,141.8699951171875 +DIS,2019-08-07,134.86000061035156 +DIS,2019-08-08,137.88999938964844 +DIS,2019-08-09,138.52000427246094 +DIS,2019-08-12,135.75 +DIS,2019-08-13,137.00999450683594 +DIS,2019-08-14,132.85000610351562 +DIS,2019-08-15,133.41000366210938 +DIS,2019-08-16,135.1999969482422 +DIS,2019-08-19,135.2899932861328 +DIS,2019-08-20,135.1300048828125 +DIS,2019-08-21,135.75999450683594 +DIS,2019-08-22,136.0800018310547 +DIS,2019-08-23,131.6699981689453 +DIS,2019-08-26,134.61000061035156 +DIS,2019-08-27,134.49000549316406 +DIS,2019-08-28,136.5500030517578 +DIS,2019-08-29,137.83999633789062 +DIS,2019-08-30,137.25999450683594 +DIS,2019-09-03,136.30999755859375 +DIS,2019-09-04,137.88999938964844 +DIS,2019-09-05,138.83999633789062 +DIS,2019-09-06,139.5500030517578 +DIS,2019-09-09,138.8300018310547 +DIS,2019-09-10,135.7899932861328 +DIS,2019-09-11,136.19000244140625 +DIS,2019-09-12,137.5 +DIS,2019-09-13,138.02000427246094 +DIS,2019-09-16,135.8000030517578 +DIS,2019-09-17,136.30999755859375 +DIS,2019-09-18,136.8000030517578 +DIS,2019-09-19,133.3000030517578 +DIS,2019-09-20,132.27000427246094 +DIS,2019-09-23,132.4600067138672 +DIS,2019-09-24,131.97000122070312 +DIS,2019-09-25,133.08999633789062 +DIS,2019-09-26,131.27000427246094 +DIS,2019-09-27,129.9600067138672 +DIS,2019-09-30,130.32000732421875 +DIS,2019-10-01,129.5500030517578 +DIS,2019-10-02,129.13999938964844 +DIS,2019-10-03,128.14999389648438 +DIS,2019-10-04,130.27000427246094 +DIS,2019-10-07,130.89999389648438 +DIS,2019-10-08,128.47000122070312 +DIS,2019-10-09,129.3300018310547 +DIS,2019-10-10,129.33999633789062 +DIS,2019-10-11,130.02000427246094 +DIS,2019-10-14,129.6999969482422 +DIS,2019-10-15,129.75999450683594 +DIS,2019-10-16,130.86000061035156 +DIS,2019-10-17,132.3699951171875 +DIS,2019-10-18,130.88999938964844 +DIS,2019-10-21,130.25999450683594 +DIS,2019-10-22,132.39999389648438 +DIS,2019-10-23,131.1300048828125 +DIS,2019-10-24,130.25999450683594 +DIS,2019-10-25,130.89999389648438 +DIS,2019-10-28,130.52999877929688 +DIS,2019-10-29,129.47999572753906 +DIS,2019-10-30,129.60000610351562 +DIS,2019-10-31,129.9199981689453 +DIS,2019-11-01,132.75 +DIS,2019-11-04,132.9199981689453 +DIS,2019-11-05,131.4499969482422 +DIS,2019-11-06,131.27000427246094 +DIS,2019-11-07,132.9600067138672 +DIS,2019-11-08,137.9600067138672 +DIS,2019-11-11,136.74000549316406 +DIS,2019-11-12,138.5800018310547 +DIS,2019-11-13,148.72000122070312 +DIS,2019-11-14,147.14999389648438 +DIS,2019-11-15,144.6699981689453 +DIS,2019-11-18,147.64999389648438 +DIS,2019-11-19,148.3800048828125 +DIS,2019-11-20,146.92999267578125 +DIS,2019-11-21,146.89999389648438 +DIS,2019-11-22,148.2899932861328 +DIS,2019-11-25,149.69000244140625 +DIS,2019-11-26,151.63999938964844 +DIS,2019-11-27,151.47999572753906 +DIS,2019-11-29,151.5800018310547 +DIS,2019-12-02,150.6199951171875 +DIS,2019-12-03,148.5800018310547 +DIS,2019-12-04,148.27999877929688 +DIS,2019-12-05,147.44000244140625 +DIS,2019-12-06,147.66000366210938 +DIS,2019-12-09,146.2100067138672 +DIS,2019-12-10,146.10000610351562 +DIS,2019-12-11,147.58999633789062 +DIS,2019-12-12,147.75999450683594 +DIS,2019-12-13,146.3800048828125 +DIS,2019-12-16,148.4600067138672 +DIS,2019-12-17,147.72999572753906 +DIS,2019-12-18,146.25999450683594 +DIS,2019-12-19,146.14999389648438 +DIS,2019-12-20,146.8800048828125 +DIS,2019-12-23,144.67999267578125 +DIS,2019-12-24,145.2899932861328 +DIS,2019-12-26,145.6999969482422 +DIS,2019-12-27,145.75 +DIS,2019-12-30,143.77000427246094 +DIS,2019-12-31,144.6300048828125 +DIS,2020-01-02,148.1999969482422 +DIS,2020-01-03,146.5 +DIS,2020-01-06,145.64999389648438 +DIS,2020-01-07,145.6999969482422 +DIS,2020-01-08,145.39999389648438 +DIS,2020-01-09,144.8300018310547 +DIS,2020-01-10,144.6199951171875 +DIS,2020-01-13,143.8800048828125 +DIS,2020-01-14,145.1999969482422 +DIS,2020-01-15,144.32000732421875 +DIS,2020-01-16,145.1199951171875 +DIS,2020-01-17,144.3300018310547 +DIS,2020-01-21,143.55999755859375 +DIS,2020-01-22,144.00999450683594 +DIS,2020-01-23,142.1999969482422 +DIS,2020-01-24,140.0800018310547 +DIS,2020-01-27,135.89999389648438 +DIS,2020-01-28,138.3699951171875 +DIS,2020-01-29,136.05999755859375 +DIS,2020-01-30,137.80999755859375 +DIS,2020-01-31,138.30999755859375 +DIS,2020-02-03,141.32000732421875 +DIS,2020-02-04,144.72999572753906 +DIS,2020-02-05,141.3699951171875 +DIS,2020-02-06,142.6999969482422 +DIS,2020-02-07,141.02000427246094 +DIS,2020-02-10,142.58999633789062 +DIS,2020-02-11,141.00999450683594 +DIS,2020-02-12,141.85000610351562 +DIS,2020-02-13,140.89999389648438 +DIS,2020-02-14,139.5399932861328 +DIS,2020-02-18,139.13999938964844 +DIS,2020-02-19,141.3000030517578 +DIS,2020-02-20,140.3699951171875 +DIS,2020-02-21,138.97000122070312 +DIS,2020-02-24,133.00999450683594 +DIS,2020-02-25,128.19000244140625 +DIS,2020-02-26,123.36000061035156 +DIS,2020-02-27,118.04000091552734 +DIS,2020-02-28,117.6500015258789 +DIS,2020-03-02,119.9800033569336 +DIS,2020-03-03,116.44999694824219 +DIS,2020-03-04,119.18000030517578 +DIS,2020-03-05,113.9800033569336 +DIS,2020-03-06,115.2699966430664 +DIS,2020-03-09,104.3499984741211 +DIS,2020-03-10,111.45999908447266 +DIS,2020-03-11,105.51000213623047 +DIS,2020-03-12,91.80999755859375 +DIS,2020-03-13,102.5199966430664 +DIS,2020-03-16,95.01000213623047 +DIS,2020-03-17,93.52999877929688 +DIS,2020-03-18,88.80000305175781 +DIS,2020-03-19,94.93000030517578 +DIS,2020-03-20,85.9800033569336 +DIS,2020-03-23,85.76000213623047 +DIS,2020-03-24,98.12000274658203 +DIS,2020-03-25,100.7300033569336 +DIS,2020-03-26,105.36000061035156 +DIS,2020-03-27,96.4000015258789 +DIS,2020-03-30,99.80000305175781 +DIS,2020-03-31,96.5999984741211 +DIS,2020-04-01,94.91999816894531 +DIS,2020-04-02,96.97000122070312 +DIS,2020-04-03,93.87999725341797 +DIS,2020-04-06,99.58000183105469 +DIS,2020-04-07,101.23999786376953 +DIS,2020-04-08,101.06999969482422 +DIS,2020-04-09,104.5 +DIS,2020-04-13,103.5 +DIS,2020-04-14,106.02999877929688 +DIS,2020-04-15,103.37000274658203 +DIS,2020-04-16,102.0199966430664 +DIS,2020-04-17,106.62999725341797 +DIS,2020-04-20,102.26000213623047 +DIS,2020-04-21,100.54000091552734 +DIS,2020-04-22,100.98999786376953 +DIS,2020-04-23,101.0 +DIS,2020-04-24,101.19000244140625 +DIS,2020-04-27,106.05999755859375 +DIS,2020-04-28,106.20999908447266 +DIS,2020-04-29,112.25 +DIS,2020-04-30,108.1500015258789 +DIS,2020-05-01,105.5 +DIS,2020-05-04,103.18000030517578 +DIS,2020-05-05,101.05999755859375 +DIS,2020-05-06,100.87999725341797 +DIS,2020-05-07,105.56999969482422 +DIS,2020-05-08,109.16000366210938 +DIS,2020-05-11,107.7699966430664 +DIS,2020-05-12,104.55999755859375 +DIS,2020-05-13,102.91999816894531 +DIS,2020-05-14,105.91000366210938 +DIS,2020-05-15,109.05000305175781 +DIS,2020-05-18,116.8499984741211 +DIS,2020-05-19,114.37000274658203 +DIS,2020-05-20,119.91999816894531 +DIS,2020-05-21,117.83000183105469 +DIS,2020-05-22,118.0199966430664 +DIS,2020-05-26,120.94999694824219 +DIS,2020-05-27,121.52999877929688 +DIS,2020-05-28,116.75 +DIS,2020-05-29,117.30000305175781 +DIS,2020-06-01,118.7699966430664 +DIS,2020-06-02,118.75 +DIS,2020-06-03,122.18000030517578 +DIS,2020-06-04,123.69000244140625 +DIS,2020-06-05,124.81999969482422 +DIS,2020-06-08,127.27999877929688 +DIS,2020-06-09,123.88999938964844 +DIS,2020-06-10,122.18000030517578 +DIS,2020-06-11,112.63999938964844 +DIS,2020-06-12,115.48999786376953 +DIS,2020-06-15,117.08000183105469 +DIS,2020-06-16,118.44000244140625 +DIS,2020-06-17,117.6500015258789 +DIS,2020-06-18,118.37000274658203 +DIS,2020-06-19,114.3499984741211 +DIS,2020-06-22,115.91999816894531 +DIS,2020-06-23,116.58999633789062 +DIS,2020-06-24,112.06999969482422 +DIS,2020-06-25,111.36000061035156 +DIS,2020-06-26,109.0999984741211 +DIS,2020-06-29,111.5199966430664 +DIS,2020-06-30,111.51000213623047 +DIS,2020-07-01,113.01000213623047 +DIS,2020-07-02,112.18000030517578 +DIS,2020-07-06,114.43000030517578 +DIS,2020-07-07,113.62999725341797 +DIS,2020-07-08,116.66000366210938 +DIS,2020-07-09,116.80999755859375 +DIS,2020-07-10,119.33999633789062 +DIS,2020-07-13,116.22000122070312 +DIS,2020-07-14,118.66000366210938 +DIS,2020-07-15,120.9000015258789 +DIS,2020-07-16,119.43000030517578 +DIS,2020-07-17,118.6500015258789 +DIS,2020-07-20,117.79000091552734 +DIS,2020-07-21,118.62000274658203 +DIS,2020-07-22,119.02999877929688 +DIS,2020-07-23,118.12000274658203 +DIS,2020-07-24,117.61000061035156 +DIS,2020-07-27,116.30999755859375 +DIS,2020-07-28,116.18000030517578 +DIS,2020-07-29,115.61000061035156 +DIS,2020-07-30,115.66000366210938 +DIS,2020-07-31,116.94000244140625 +DIS,2020-08-03,116.3499984741211 +DIS,2020-08-04,117.29000091552734 +DIS,2020-08-05,127.61000061035156 +DIS,2020-08-06,130.82000732421875 +DIS,2020-08-07,129.92999267578125 +DIS,2020-08-10,128.7899932861328 +DIS,2020-08-11,130.49000549316406 +DIS,2020-08-12,131.7899932861328 +DIS,2020-08-13,130.9600067138672 +DIS,2020-08-14,130.52999877929688 +DIS,2020-08-17,129.3699951171875 +DIS,2020-08-18,128.9199981689453 +DIS,2020-08-19,127.7699966430664 +DIS,2020-08-20,128.1199951171875 +DIS,2020-08-21,127.44000244140625 +DIS,2020-08-24,130.69000244140625 +DIS,2020-08-25,129.7899932861328 +DIS,2020-08-26,132.17999267578125 +DIS,2020-08-27,133.72999572753906 +DIS,2020-08-28,135.5399932861328 +DIS,2020-08-31,131.8699951171875 +DIS,2020-09-01,133.5500030517578 +DIS,2020-09-02,135.38999938964844 +DIS,2020-09-03,133.24000549316406 +DIS,2020-09-04,131.99000549316406 +DIS,2020-09-08,134.1999969482422 +DIS,2020-09-09,133.36000061035156 +DIS,2020-09-10,133.22000122070312 +DIS,2020-09-11,131.75 +DIS,2020-09-14,131.25 +DIS,2020-09-15,131.24000549316406 +DIS,2020-09-16,132.08999633789062 +DIS,2020-09-17,130.22000122070312 +DIS,2020-09-18,128.6300048828125 +DIS,2020-09-21,125.41000366210938 +DIS,2020-09-22,127.20999908447266 +DIS,2020-09-23,123.27999877929688 +DIS,2020-09-24,122.48999786376953 +DIS,2020-09-25,124.0 +DIS,2020-09-28,125.98999786376953 +DIS,2020-09-29,125.4000015258789 +DIS,2020-09-30,124.08000183105469 +DIS,2020-10-01,123.30999755859375 +DIS,2020-10-02,122.55000305175781 +DIS,2020-10-05,123.37000274658203 +DIS,2020-10-06,120.93000030517578 +DIS,2020-10-07,122.91000366210938 +DIS,2020-10-08,123.08999633789062 +DIS,2020-10-09,124.9800033569336 +DIS,2020-10-12,124.97000122070312 +DIS,2020-10-13,128.9600067138672 +DIS,2020-10-14,126.58999633789062 +DIS,2020-10-15,127.36000061035156 +DIS,2020-10-16,126.80999755859375 +DIS,2020-10-19,124.2300033569336 +DIS,2020-10-20,124.94999694824219 +DIS,2020-10-21,126.62999725341797 +DIS,2020-10-22,127.55999755859375 +DIS,2020-10-23,128.35000610351562 +DIS,2020-10-26,124.05999755859375 +DIS,2020-10-27,123.30999755859375 +DIS,2020-10-28,118.47000122070312 +DIS,2020-10-29,121.54000091552734 +DIS,2020-10-30,121.25 +DIS,2020-11-02,120.12999725341797 +DIS,2020-11-03,124.0199966430664 +DIS,2020-11-04,125.06999969482422 +DIS,2020-11-05,126.95999908447266 +DIS,2020-11-06,127.45999908447266 +DIS,2020-11-09,142.58999633789062 +DIS,2020-11-10,142.11000061035156 +DIS,2020-11-11,137.82000732421875 +DIS,2020-11-12,135.52000427246094 +DIS,2020-11-13,138.36000061035156 +DIS,2020-11-16,144.6699981689453 +DIS,2020-11-17,144.5 +DIS,2020-11-18,143.89999389648438 +DIS,2020-11-19,141.72000122070312 +DIS,2020-11-20,141.07000732421875 +DIS,2020-11-23,145.97999572753906 +DIS,2020-11-24,151.49000549316406 +DIS,2020-11-25,149.08999633789062 +DIS,2020-11-27,147.1300048828125 +DIS,2020-11-30,148.00999450683594 +DIS,2020-12-01,149.44000244140625 +DIS,2020-12-02,153.61000061035156 +DIS,2020-12-03,153.24000549316406 +DIS,2020-12-04,154.13999938964844 +DIS,2020-12-07,153.67999267578125 +DIS,2020-12-08,153.72000122070312 +DIS,2020-12-09,154.42999267578125 +DIS,2020-12-10,154.69000244140625 +DIS,2020-12-11,175.72000122070312 +DIS,2020-12-14,169.3000030517578 +DIS,2020-12-15,173.94000244140625 +DIS,2020-12-16,173.1199951171875 +DIS,2020-12-17,173.5500030517578 +DIS,2020-12-18,172.88999938964844 +DIS,2020-12-21,170.69000244140625 +DIS,2020-12-22,170.4499969482422 +DIS,2020-12-23,173.5500030517578 +DIS,2020-12-24,173.72999572753906 +DIS,2020-12-28,178.86000061035156 +DIS,2020-12-29,177.3000030517578 +DIS,2020-12-30,181.1699981689453 +DIS,2020-12-31,181.17999267578125 +DIS,2021-01-04,177.67999267578125 +DIS,2021-01-05,178.44000244140625 +DIS,2021-01-06,179.1199951171875 +DIS,2021-01-07,178.5800018310547 +DIS,2021-01-08,178.69000244140625 +DIS,2021-01-11,179.08999633789062 +DIS,2021-01-12,175.99000549316406 +DIS,2021-01-13,176.1199951171875 +DIS,2021-01-14,173.42999267578125 +DIS,2021-01-15,171.44000244140625 +DIS,2021-01-19,172.25999450683594 +DIS,2021-01-20,173.63999938964844 +DIS,2021-01-21,171.27999877929688 +DIS,2021-01-22,172.77999877929688 +DIS,2021-01-25,171.88999938964844 +DIS,2021-01-26,169.55999755859375 +DIS,2021-01-27,163.02999877929688 +DIS,2021-01-28,171.8800048828125 +DIS,2021-01-29,168.1699981689453 +DIS,2021-02-01,170.97000122070312 +DIS,2021-02-02,176.9600067138672 +DIS,2021-02-03,176.42999267578125 +DIS,2021-02-04,180.22999572753906 +DIS,2021-02-05,181.16000366210938 +DIS,2021-02-08,190.0 +DIS,2021-02-09,188.2100067138672 +DIS,2021-02-10,189.6300048828125 +DIS,2021-02-11,190.91000366210938 +DIS,2021-02-12,187.6699981689453 +DIS,2021-02-16,186.35000610351562 +DIS,2021-02-17,186.44000244140625 +DIS,2021-02-18,183.0 +DIS,2021-02-19,183.64999389648438 +DIS,2021-02-22,191.75999450683594 +DIS,2021-02-23,197.08999633789062 +DIS,2021-02-24,197.50999450683594 +DIS,2021-02-25,190.97999572753906 +DIS,2021-02-26,189.0399932861328 +DIS,2021-03-01,194.97999572753906 +DIS,2021-03-02,193.94000244140625 +DIS,2021-03-03,192.25999450683594 +DIS,2021-03-04,188.02999877929688 +DIS,2021-03-05,189.99000549316406 +DIS,2021-03-08,201.91000366210938 +DIS,2021-03-09,194.50999450683594 +DIS,2021-03-10,195.05999755859375 +DIS,2021-03-11,196.75 +DIS,2021-03-12,197.16000366210938 +DIS,2021-03-15,196.75999450683594 +DIS,2021-03-16,194.24000549316406 +DIS,2021-03-17,195.24000549316406 +DIS,2021-03-18,192.27999877929688 +DIS,2021-03-19,191.13999938964844 +DIS,2021-03-22,192.86000061035156 +DIS,2021-03-23,188.72999572753906 +DIS,2021-03-24,184.72000122070312 +DIS,2021-03-25,186.91000366210938 +DIS,2021-03-26,185.9199981689453 +DIS,2021-03-29,184.85000610351562 +DIS,2021-03-30,185.52999877929688 +DIS,2021-03-31,184.52000427246094 +DIS,2021-04-01,188.97000122070312 +DIS,2021-04-05,188.5 +DIS,2021-04-06,189.72999572753906 +DIS,2021-04-07,187.55999755859375 +DIS,2021-04-08,187.32000732421875 +DIS,2021-04-09,187.88999938964844 +DIS,2021-04-12,186.49000549316406 +DIS,2021-04-13,185.49000549316406 +DIS,2021-04-14,187.4600067138672 +DIS,2021-04-15,185.92999267578125 +DIS,2021-04-16,187.25999450683594 +DIS,2021-04-19,187.42999267578125 +DIS,2021-04-20,182.7899932861328 +DIS,2021-04-21,183.11000061035156 +DIS,2021-04-22,182.75999450683594 +DIS,2021-04-23,183.02000427246094 +DIS,2021-04-26,184.27000427246094 +DIS,2021-04-27,184.63999938964844 +DIS,2021-04-28,183.38999938964844 +DIS,2021-04-29,185.3300018310547 +DIS,2021-04-30,186.02000427246094 +DIS,2021-05-03,185.50999450683594 +DIS,2021-05-04,184.25 +DIS,2021-05-05,181.50999450683594 +DIS,2021-05-06,181.7899932861328 +DIS,2021-05-07,184.83999633789062 +DIS,2021-05-10,184.3000030517578 +DIS,2021-05-11,181.6699981689453 +DIS,2021-05-12,177.85000610351562 +DIS,2021-05-13,178.33999633789062 +DIS,2021-05-14,173.6999969482422 +DIS,2021-05-17,170.0800018310547 +DIS,2021-05-18,169.67999267578125 +DIS,2021-05-19,169.27000427246094 +DIS,2021-05-20,171.36000061035156 +DIS,2021-05-21,172.39999389648438 +DIS,2021-05-24,174.30999755859375 +DIS,2021-05-25,176.1699981689453 +DIS,2021-05-26,176.47000122070312 +DIS,2021-05-27,179.0399932861328 +DIS,2021-05-28,178.64999389648438 +DIS,2021-06-01,178.83999633789062 +DIS,2021-06-02,177.0 +DIS,2021-06-03,176.24000549316406 +DIS,2021-06-04,177.17999267578125 +DIS,2021-06-07,176.99000549316406 +DIS,2021-06-08,176.3300018310547 +DIS,2021-06-09,176.0399932861328 +DIS,2021-06-10,176.57000732421875 +DIS,2021-06-11,177.3800048828125 +DIS,2021-06-14,178.17999267578125 +DIS,2021-06-15,175.86000061035156 +DIS,2021-06-16,174.66000366210938 +DIS,2021-06-17,174.64999389648438 +DIS,2021-06-18,172.4199981689453 +DIS,2021-06-21,173.97000122070312 +DIS,2021-06-22,173.5 +DIS,2021-06-23,175.3300018310547 +DIS,2021-06-24,177.92999267578125 +DIS,2021-06-25,178.35000610351562 +DIS,2021-06-28,176.57000732421875 +DIS,2021-06-29,173.92999267578125 +DIS,2021-06-30,175.77000427246094 +DIS,2021-07-01,177.25999450683594 +DIS,2021-07-02,177.11000061035156 +DIS,2021-07-06,173.69000244140625 +DIS,2021-07-07,172.82000732421875 +DIS,2021-07-08,172.8000030517578 +DIS,2021-07-09,177.0399932861328 +DIS,2021-07-12,184.3800048828125 +DIS,2021-07-13,183.64999389648438 +DIS,2021-07-14,183.4199981689453 +DIS,2021-07-15,184.14999389648438 +DIS,2021-07-16,179.30999755859375 +DIS,2021-07-19,172.9499969482422 +DIS,2021-07-20,176.75 +DIS,2021-07-21,176.88999938964844 +DIS,2021-07-22,175.1300048828125 +DIS,2021-07-23,176.13999938964844 +DIS,2021-07-26,178.74000549316406 +DIS,2021-07-27,179.5 +DIS,2021-07-28,179.10000610351562 +DIS,2021-07-29,178.35000610351562 +DIS,2021-07-30,176.02000427246094 +DIS,2021-08-02,175.5500030517578 +DIS,2021-08-03,172.99000549316406 +DIS,2021-08-04,172.5800018310547 +DIS,2021-08-05,176.7100067138672 +DIS,2021-08-06,177.1300048828125 +DIS,2021-08-09,176.72000122070312 +DIS,2021-08-10,177.07000732421875 +DIS,2021-08-11,178.08999633789062 +DIS,2021-08-12,179.2899932861328 +DIS,2021-08-13,181.0800018310547 +DIS,2021-08-16,179.08999633789062 +DIS,2021-08-17,175.8300018310547 +DIS,2021-08-18,174.74000549316406 +DIS,2021-08-19,173.25 +DIS,2021-08-20,175.1199951171875 +DIS,2021-08-23,177.66000366210938 +DIS,2021-08-24,178.47000122070312 +DIS,2021-08-25,178.30999755859375 +DIS,2021-08-26,176.55999755859375 +DIS,2021-08-27,180.13999938964844 +DIS,2021-08-30,179.97999572753906 +DIS,2021-08-31,181.3000030517578 +DIS,2021-09-01,183.47999572753906 +DIS,2021-09-02,181.86000061035156 +DIS,2021-09-03,181.0 +DIS,2021-09-07,184.33999633789062 +DIS,2021-09-08,185.14999389648438 +DIS,2021-09-09,185.91000366210938 +DIS,2021-09-10,184.1199951171875 +DIS,2021-09-13,184.97999572753906 +DIS,2021-09-14,182.39999389648438 +DIS,2021-09-15,184.41000366210938 +DIS,2021-09-16,183.33999633789062 +DIS,2021-09-17,183.47000122070312 +DIS,2021-09-20,178.61000061035156 +DIS,2021-09-21,171.1699981689453 +DIS,2021-09-22,173.64999389648438 +DIS,2021-09-23,176.25 +DIS,2021-09-24,176.0 +DIS,2021-09-27,178.25999450683594 +DIS,2021-09-28,174.52000427246094 +DIS,2021-09-29,172.67999267578125 +DIS,2021-09-30,169.1699981689453 +DIS,2021-10-01,176.00999450683594 +DIS,2021-10-04,173.4600067138672 +DIS,2021-10-05,174.61000061035156 +DIS,2021-10-06,175.47999572753906 +DIS,2021-10-07,177.7100067138672 +DIS,2021-10-08,176.74000549316406 +DIS,2021-10-11,173.52000427246094 +DIS,2021-10-12,173.1300048828125 +DIS,2021-10-13,172.9600067138672 +DIS,2021-10-14,174.41000366210938 +DIS,2021-10-15,176.4600067138672 +DIS,2021-10-18,171.13999938964844 +DIS,2021-10-19,171.17999267578125 +DIS,2021-10-20,170.5500030517578 +DIS,2021-10-21,171.33999633789062 +DIS,2021-10-22,169.4199981689453 +DIS,2021-10-25,172.00999450683594 +DIS,2021-10-26,172.0399932861328 +DIS,2021-10-27,169.5500030517578 +DIS,2021-10-28,169.67999267578125 +DIS,2021-10-29,169.07000732421875 +DIS,2021-11-01,170.19000244140625 +DIS,2021-11-02,169.8300018310547 +DIS,2021-11-03,170.0800018310547 +DIS,2021-11-04,170.27999877929688 +DIS,2021-11-05,175.6300048828125 +DIS,2021-11-08,176.8699951171875 +DIS,2021-11-09,175.11000061035156 +DIS,2021-11-10,174.4499969482422 +DIS,2021-11-11,162.11000061035156 +DIS,2021-11-12,159.6300048828125 +DIS,2021-11-15,158.42999267578125 +DIS,2021-11-16,158.8300018310547 +DIS,2021-11-17,157.3300018310547 +DIS,2021-11-18,155.5800018310547 +DIS,2021-11-19,154.0 +DIS,2021-11-22,154.16000366210938 +DIS,2021-11-23,151.02999877929688 +DIS,2021-11-24,151.33999633789062 +DIS,2021-11-26,148.11000061035156 +DIS,2021-11-29,147.80999755859375 +DIS,2021-11-30,144.89999389648438 +DIS,2021-12-01,142.14999389648438 +DIS,2021-12-02,147.1999969482422 +DIS,2021-12-03,146.22000122070312 +DIS,2021-12-06,150.3699951171875 +DIS,2021-12-07,150.80999755859375 +DIS,2021-12-08,153.33999633789062 +DIS,2021-12-09,152.94000244140625 +DIS,2021-12-10,152.7100067138672 +DIS,2021-12-13,150.42999267578125 +DIS,2021-12-14,149.10000610351562 +DIS,2021-12-15,150.39999389648438 +DIS,2021-12-16,148.75 +DIS,2021-12-17,148.75999450683594 +DIS,2021-12-20,146.47000122070312 +DIS,2021-12-21,151.0500030517578 +DIS,2021-12-22,151.8800048828125 +DIS,2021-12-23,153.6300048828125 +DIS,2021-12-27,152.8000030517578 +DIS,2021-12-28,155.1999969482422 +DIS,2021-12-29,154.8699951171875 +DIS,2021-12-30,155.92999267578125 +DIS,2021-12-31,154.88999938964844 +DIS,2022-01-03,156.75999450683594 +DIS,2022-01-04,155.72999572753906 +DIS,2022-01-05,155.19000244140625 +DIS,2022-01-06,156.89999389648438 +DIS,2022-01-07,157.8300018310547 +DIS,2022-01-10,156.60000610351562 +DIS,2022-01-11,157.88999938964844 +DIS,2022-01-12,157.8000030517578 +DIS,2022-01-13,155.44000244140625 +DIS,2022-01-14,151.94000244140625 +DIS,2022-01-18,152.27000427246094 +DIS,2022-01-19,150.11000061035156 +DIS,2022-01-20,147.6199951171875 +DIS,2022-01-21,137.3800048828125 +DIS,2022-01-24,137.4600067138672 +DIS,2022-01-25,136.50999450683594 +DIS,2022-01-26,133.60000610351562 +DIS,2022-01-27,135.4199981689453 +DIS,2022-01-28,138.6300048828125 +DIS,2022-01-31,142.97000122070312 +DIS,2022-02-01,144.49000549316406 +DIS,2022-02-02,142.6199951171875 +DIS,2022-02-03,140.02999877929688 +DIS,2022-02-04,142.02000427246094 +DIS,2022-02-07,142.50999450683594 +DIS,2022-02-08,142.47999572753906 +DIS,2022-02-09,147.22999572753906 +DIS,2022-02-10,152.16000366210938 +DIS,2022-02-11,149.47000122070312 +DIS,2022-02-14,150.85000610351562 +DIS,2022-02-15,154.72000122070312 +DIS,2022-02-16,156.35000610351562 +DIS,2022-02-17,152.9499969482422 +DIS,2022-02-18,151.36000061035156 +DIS,2022-02-22,148.08999633789062 +DIS,2022-02-23,145.8699951171875 +DIS,2022-02-24,149.39999389648438 +DIS,2022-02-25,149.52999877929688 +DIS,2022-02-28,148.4600067138672 +DIS,2022-03-01,145.6999969482422 +DIS,2022-03-02,147.33999633789062 +DIS,2022-03-03,145.57000732421875 +DIS,2022-03-04,140.72000122070312 +DIS,2022-03-07,133.5 +DIS,2022-03-08,131.75 +DIS,2022-03-09,133.64999389648438 +DIS,2022-03-10,133.63999938964844 +DIS,2022-03-11,131.75 +DIS,2022-03-14,129.02999877929688 +DIS,2022-03-15,134.1999969482422 +DIS,2022-03-16,138.13999938964844 +DIS,2022-03-17,139.47000122070312 +DIS,2022-03-18,140.3000030517578 +DIS,2022-03-21,138.6199951171875 +DIS,2022-03-22,140.11000061035156 +DIS,2022-03-23,137.63999938964844 +DIS,2022-03-24,138.9600067138672 +DIS,2022-03-25,139.13999938964844 +DIS,2022-03-28,138.72000122070312 +DIS,2022-03-29,142.3800048828125 +DIS,2022-03-30,140.9600067138672 +DIS,2022-03-31,137.16000366210938 +DIS,2022-04-01,137.0 +DIS,2022-04-04,138.5800018310547 +DIS,2022-04-05,135.6199951171875 +DIS,2022-04-06,132.57000732421875 +DIS,2022-04-07,131.8699951171875 +DIS,2022-04-08,131.8699951171875 +DIS,2022-04-11,130.64999389648438 +DIS,2022-04-12,130.83999633789062 +DIS,2022-04-13,132.35000610351562 +DIS,2022-04-14,130.47000122070312 +DIS,2022-04-18,127.7699966430664 +DIS,2022-04-19,131.89999389648438 +DIS,2022-04-20,124.56999969482422 +DIS,2022-04-21,121.66000366210938 +DIS,2022-04-22,118.2699966430664 +DIS,2022-04-25,119.94999694824219 +DIS,2022-04-26,115.7699966430664 +DIS,2022-04-27,115.20999908447266 +DIS,2022-04-28,115.29000091552734 +DIS,2022-04-29,111.62999725341797 +DIS,2022-05-02,113.5 +DIS,2022-05-03,113.55000305175781 +DIS,2022-05-04,116.19000244140625 +DIS,2022-05-05,112.61000061035156 +DIS,2022-05-06,110.29000091552734 +DIS,2022-05-09,106.9800033569336 +DIS,2022-05-10,107.68000030517578 +DIS,2022-05-11,105.20999908447266 +DIS,2022-05-12,104.30999755859375 +DIS,2022-05-13,107.33000183105469 +DIS,2022-05-16,105.18000030517578 +DIS,2022-05-17,108.63999938964844 +DIS,2022-05-18,104.30000305175781 +DIS,2022-05-19,103.13999938964844 +DIS,2022-05-20,102.41999816894531 +DIS,2022-05-23,105.83000183105469 +DIS,2022-05-24,101.58999633789062 +DIS,2022-05-25,103.26000213623047 +DIS,2022-05-26,105.61000061035156 +DIS,2022-05-27,109.31999969482422 +DIS,2022-05-31,110.44000244140625 +DIS,2022-06-01,109.19000244140625 +DIS,2022-06-02,110.87000274658203 +DIS,2022-06-03,108.66999816894531 +DIS,2022-06-06,107.83000183105469 +DIS,2022-06-07,107.79000091552734 +DIS,2022-06-08,107.33999633789062 +DIS,2022-06-09,103.30000305175781 +DIS,2022-06-10,99.4000015258789 +DIS,2022-06-13,95.70999908447266 +DIS,2022-06-14,94.22000122070312 +DIS,2022-06-15,95.87999725341797 +DIS,2022-06-16,94.27999877929688 +DIS,2022-06-17,94.33999633789062 +DIS,2022-06-21,93.29000091552734 +DIS,2022-06-22,93.5 +DIS,2022-06-23,94.30000305175781 +DIS,2022-06-24,97.77999877929688 +DIS,2022-06-27,96.61000061035156 +DIS,2022-06-28,95.91999816894531 +DIS,2022-06-29,95.6500015258789 +DIS,2022-06-30,94.4000015258789 +DIS,2022-07-01,96.13999938964844 +DIS,2022-07-05,97.18000030517578 +DIS,2022-07-06,96.08000183105469 +DIS,2022-07-07,97.43000030517578 +DIS,2022-07-08,95.86000061035156 +DIS,2022-07-11,93.63999938964844 +DIS,2022-07-12,93.5999984741211 +DIS,2022-07-13,92.94000244140625 +DIS,2022-07-14,91.83999633789062 +DIS,2022-07-15,95.19999694824219 +DIS,2022-07-18,95.69999694824219 +DIS,2022-07-19,99.61000061035156 +DIS,2022-07-20,103.3499984741211 +DIS,2022-07-21,104.18000030517578 +DIS,2022-07-22,102.72000122070312 +DIS,2022-07-25,102.69000244140625 +DIS,2022-07-26,99.77999877929688 +DIS,2022-07-27,103.5 +DIS,2022-07-28,104.9000015258789 +DIS,2022-07-29,106.0999984741211 +DIS,2022-08-01,106.22000122070312 +DIS,2022-08-02,104.70999908447266 +DIS,2022-08-03,109.0199966430664 +DIS,2022-08-04,108.12000274658203 +DIS,2022-08-05,106.62999725341797 +DIS,2022-08-08,109.11000061035156 +DIS,2022-08-09,108.12999725341797 +DIS,2022-08-10,112.43000030517578 +DIS,2022-08-11,117.69000244140625 +DIS,2022-08-12,121.56999969482422 +DIS,2022-08-15,124.26000213623047 +DIS,2022-08-16,124.95999908447266 +DIS,2022-08-17,122.80999755859375 +DIS,2022-08-18,122.66999816894531 +DIS,2022-08-19,120.13999938964844 +DIS,2022-08-22,115.94000244140625 +DIS,2022-08-23,114.86000061035156 +DIS,2022-08-24,116.41000366210938 +DIS,2022-08-25,117.45999908447266 +DIS,2022-08-26,114.06999969482422 +DIS,2022-08-29,113.52999877929688 +DIS,2022-08-30,112.43000030517578 +DIS,2022-08-31,112.08000183105469 +DIS,2022-09-01,112.52999877929688 +DIS,2022-09-02,111.19999694824219 +DIS,2022-09-06,110.08999633789062 +DIS,2022-09-07,112.69000244140625 +DIS,2022-09-08,112.33000183105469 +DIS,2022-09-09,115.18000030517578 +DIS,2022-09-12,116.38999938964844 +DIS,2022-09-13,111.76000213623047 +DIS,2022-09-14,112.5 +DIS,2022-09-15,110.7699966430664 +DIS,2022-09-16,108.25 +DIS,2022-09-19,109.16999816894531 +DIS,2022-09-20,107.56999969482422 +DIS,2022-09-21,104.48999786376953 +DIS,2022-09-22,102.16000366210938 +DIS,2022-09-23,99.5 +DIS,2022-09-26,98.12000274658203 +DIS,2022-09-27,95.8499984741211 +DIS,2022-09-28,99.4000015258789 +DIS,2022-09-29,97.44999694824219 +DIS,2022-09-30,94.33000183105469 +DIS,2022-10-03,97.12999725341797 +DIS,2022-10-04,101.44000244140625 +DIS,2022-10-05,100.80000305175781 +DIS,2022-10-06,100.04000091552734 +DIS,2022-10-07,97.16000366210938 +DIS,2022-10-10,95.16000366210938 +DIS,2022-10-11,93.0999984741211 +DIS,2022-10-12,93.41000366210938 +DIS,2022-10-13,96.63999938964844 +DIS,2022-10-14,94.44999694824219 +DIS,2022-10-17,97.33000183105469 +DIS,2022-10-18,98.4800033569336 +DIS,2022-10-19,98.98999786376953 +DIS,2022-10-20,98.58999633789062 +DIS,2022-10-21,102.04000091552734 +DIS,2022-10-24,101.72000122070312 +DIS,2022-10-25,104.36000061035156 +DIS,2022-10-26,104.62999725341797 +DIS,2022-10-27,104.44000244140625 +DIS,2022-10-28,105.94999694824219 +DIS,2022-10-31,106.54000091552734 +DIS,2022-11-01,106.0 +DIS,2022-11-02,101.81999969482422 +DIS,2022-11-03,99.25 +DIS,2022-11-04,99.58000183105469 +DIS,2022-11-07,100.43000030517578 +DIS,2022-11-08,99.9000015258789 +DIS,2022-11-09,86.75 +DIS,2022-11-10,90.45999908447266 +DIS,2022-11-11,95.01000213623047 +DIS,2022-11-14,94.27999877929688 +DIS,2022-11-15,95.51000213623047 +DIS,2022-11-16,93.94999694824219 +DIS,2022-11-17,91.44999694824219 +DIS,2022-11-18,91.80000305175781 +DIS,2022-11-21,97.58000183105469 +DIS,2022-11-22,96.20999908447266 +DIS,2022-11-23,98.87999725341797 +DIS,2022-11-25,98.87000274658203 +DIS,2022-11-28,95.69000244140625 +DIS,2022-11-29,94.69000244140625 +DIS,2022-11-30,97.87000274658203 +DIS,2022-12-01,98.58999633789062 +DIS,2022-12-02,99.43000030517578 +DIS,2022-12-05,95.93000030517578 +DIS,2022-12-06,92.29000091552734 +DIS,2022-12-07,92.1500015258789 +DIS,2022-12-08,92.55000305175781 +DIS,2022-12-09,93.37999725341797 +DIS,2022-12-12,94.66000366210938 +DIS,2022-12-13,94.69999694824219 +DIS,2022-12-14,94.1500015258789 +DIS,2022-12-15,90.48999786376953 +DIS,2022-12-16,90.08000183105469 +DIS,2022-12-19,85.77999877929688 +DIS,2022-12-20,87.0199966430664 +DIS,2022-12-21,86.91999816894531 +DIS,2022-12-22,86.66999816894531 +DIS,2022-12-23,88.01000213623047 +DIS,2022-12-27,86.37000274658203 +DIS,2022-12-28,84.16999816894531 +DIS,2022-12-29,87.18000030517578 +DIS,2022-12-30,86.87999725341797 +DIS,2023-01-03,88.97000122070312 +DIS,2023-01-04,91.9800033569336 +DIS,2023-01-05,91.91999816894531 +DIS,2023-01-06,93.91999816894531 +DIS,2023-01-09,94.7699966430664 +DIS,2023-01-10,95.55999755859375 +DIS,2023-01-11,96.33000183105469 +DIS,2023-01-12,99.80999755859375 +DIS,2023-01-13,99.4000015258789 +DIS,2023-01-17,99.91000366210938 +DIS,2023-01-18,99.04000091552734 +DIS,2023-01-19,99.08000183105469 +DIS,2023-01-20,103.4800033569336 +DIS,2023-01-23,105.69000244140625 +DIS,2023-01-24,106.0 +DIS,2023-01-25,108.12000274658203 +DIS,2023-01-26,109.69999694824219 +DIS,2023-01-27,109.54000091552734 +DIS,2023-01-30,107.58999633789062 +DIS,2023-01-31,108.48999786376953 +DIS,2023-02-01,109.38999938964844 +DIS,2023-02-02,113.20999908447266 +DIS,2023-02-03,110.70999908447266 +DIS,2023-02-06,109.87000274658203 +DIS,2023-02-07,111.62999725341797 +DIS,2023-02-08,111.77999877929688 +DIS,2023-02-09,110.36000061035156 +DIS,2023-02-10,108.05999755859375 +DIS,2023-02-13,107.66000366210938 +DIS,2023-02-14,107.66000366210938 +DIS,2023-02-15,109.23999786376953 +DIS,2023-02-16,105.83000183105469 +DIS,2023-02-17,105.22000122070312 +DIS,2023-02-21,102.08999633789062 +DIS,2023-02-22,101.68000030517578 +DIS,2023-02-23,101.7300033569336 +DIS,2023-02-24,100.30000305175781 +DIS,2023-02-27,100.44999694824219 +DIS,2023-02-28,99.61000061035156 +DIS,2023-03-01,98.54000091552734 +DIS,2023-03-02,98.91999816894531 +DIS,2023-03-03,101.13999938964844 +DIS,2023-03-06,100.66000366210938 +DIS,2023-03-07,99.05999755859375 +DIS,2023-03-08,99.30000305175781 +DIS,2023-03-09,96.13999938964844 +DIS,2023-03-10,93.56999969482422 +DIS,2023-03-13,92.5999984741211 +DIS,2023-03-14,93.36000061035156 +DIS,2023-03-15,93.0999984741211 +DIS,2023-03-16,94.29000091552734 +DIS,2023-03-17,93.19999694824219 +DIS,2023-03-20,94.22000122070312 +DIS,2023-03-21,96.54000091552734 +DIS,2023-03-22,94.9000015258789 +DIS,2023-03-23,95.83000183105469 +DIS,2023-03-24,94.08000183105469 +DIS,2023-03-27,95.62000274658203 +DIS,2023-03-28,94.81999969482422 +DIS,2023-03-29,96.87000274658203 +DIS,2023-03-30,98.0999984741211 +DIS,2023-03-31,100.12999725341797 +DIS,2023-04-03,99.76000213623047 +DIS,2023-04-04,99.56999969482422 +DIS,2023-04-05,99.91000366210938 +DIS,2023-04-06,99.97000122070312 +DIS,2023-04-10,100.80999755859375 +DIS,2023-04-11,100.41999816894531 +DIS,2023-04-12,97.94000244140625 +DIS,2023-04-13,100.83999633789062 +DIS,2023-04-14,99.9000015258789 +DIS,2023-04-17,100.30000305175781 +DIS,2023-04-18,100.93000030517578 +DIS,2023-04-19,98.75 +DIS,2023-04-20,98.06999969482422 +DIS,2023-04-21,99.56999969482422 +DIS,2023-04-24,99.68000030517578 +DIS,2023-04-25,98.01000213623047 +DIS,2023-04-26,96.61000061035156 +DIS,2023-04-27,99.93000030517578 +DIS,2023-04-28,102.5 +DIS,2023-05-01,102.20999908447266 +DIS,2023-05-02,100.5999984741211 +DIS,2023-05-03,100.86000061035156 +DIS,2023-05-04,97.44999694824219 +DIS,2023-05-05,100.5199966430664 diff --git a/scraper/Companies_Data/DIS_Data/DISmeta_data.csv b/scraper/Companies_Data/DIS_Data/DISmeta_data.csv new file mode 100644 index 0000000..7309352 --- /dev/null +++ b/scraper/Companies_Data/DIS_Data/DISmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,The Walt Disney Company,Entertainment,Robert A. Iger,DIS.png diff --git a/scraper/Companies_Data/DUK_Data/DUK_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/DUK_Data/DUK_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..47d5f5b --- /dev/null +++ b/scraper/Companies_Data/DUK_Data/DUK_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,9163000000.0,6276000000.0,311000000.0,158838000000.0,62693000000.0 +1,2020-12-31,8682000000.0,7111000000.0,259000000.0,162388000000.0,64076000000.0 +2,2021-12-31,9940000000.0,6691000000.0,343000000.0,169587000000.0,68213000000.0 +3,2022-12-31,13222000000.0,8106000000.0,409000000.0,178261000000.0,76043000000.0 +4,2022-03-31,11042000000.0,7146000000.0,853000000.0,171220000000.0,70410000000.0 +5,2022-06-30,11561000000.0,7046000000.0,428000000.0,172383000000.0,71232000000.0 +6,2022-09-30,12972000000.0,6855000000.0,453000000.0,176340000000.0,73919000000.0 +7,2022-12-31,13222000000.0,8106000000.0,409000000.0,178261000000.0,76043000000.0 diff --git a/scraper/Companies_Data/DUK_Data/DUK_current_ratios.csv b/scraper/Companies_Data/DUK_Data/DUK_current_ratios.csv new file mode 100644 index 0000000..40c25d3 --- /dev/null +++ b/scraper/Companies_Data/DUK_Data/DUK_current_ratios.csv @@ -0,0 +1,7 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +DUK,2022-03-31,22.649087,3.4178,3.421387,1.816178 +DUK,2022-06-30,22.523109,3.5606,3.162364,1.738516 +DUK,2022-09-30,18.82996,2.9303,2.650481,1.499757 +DUK,2022-12-31,20.890467,3.612,2.828982,1.639053 +DUK,2023-04-11,20.959916,3.0981,2.659187,1.616636 +DUK,2023-04-12,,,, diff --git a/scraper/Companies_Data/DUK_Data/DUK_price_history.csv b/scraper/Companies_Data/DUK_Data/DUK_price_history.csv new file mode 100644 index 0000000..3cb6708 --- /dev/null +++ b/scraper/Companies_Data/DUK_Data/DUK_price_history.csv @@ -0,0 +1,10878 @@ +symbol,date,Closing Price +DUK,1980-03-17,6.42841911315918 +DUK,1980-03-18,6.918722152709961 +DUK,1980-03-19,6.700809001922607 +DUK,1980-03-20,6.755288124084473 +DUK,1980-03-21,6.700809001922607 +DUK,1980-03-24,6.537374973297119 +DUK,1980-03-25,6.591853141784668 +DUK,1980-03-26,6.700809001922607 +DUK,1980-03-27,6.591853141784668 +DUK,1980-03-28,6.700809001922607 +DUK,1980-03-31,6.918722152709961 +DUK,1980-04-01,7.191112995147705 +DUK,1980-04-02,7.191112995147705 +DUK,1980-04-03,7.245591163635254 +DUK,1980-04-07,7.0276780128479 +DUK,1980-04-08,7.13663387298584 +DUK,1980-04-09,7.3000688552856445 +DUK,1980-04-10,7.517981052398682 +DUK,1980-04-11,7.5724592208862305 +DUK,1980-04-14,7.517981052398682 +DUK,1980-04-15,7.409025192260742 +DUK,1980-04-16,7.681416034698486 +DUK,1980-04-17,7.899328231811523 +DUK,1980-04-18,7.953805923461914 +DUK,1980-04-21,8.008283615112305 +DUK,1980-04-22,8.062763214111328 +DUK,1980-04-23,8.008283615112305 +DUK,1980-04-24,8.117240905761719 +DUK,1980-04-25,8.117240905761719 +DUK,1980-04-28,8.062763214111328 +DUK,1980-04-29,8.117240905761719 +DUK,1980-04-30,8.117240905761719 +DUK,1980-05-01,8.117240905761719 +DUK,1980-05-02,8.117240905761719 +DUK,1980-05-05,8.17171859741211 +DUK,1980-05-06,8.226197242736816 +DUK,1980-05-07,8.280674934387207 +DUK,1980-05-08,8.17171859741211 +DUK,1980-05-09,7.953805923461914 +DUK,1980-05-12,7.681416034698486 +DUK,1980-05-13,7.790371894836426 +DUK,1980-05-14,7.899328231811523 +DUK,1980-05-15,7.681416034698486 +DUK,1980-05-16,7.5724592208862305 +DUK,1980-05-19,7.5724592208862305 +DUK,1980-05-20,7.463502883911133 +DUK,1980-05-21,7.409025192260742 +DUK,1980-05-22,7.5724592208862305 +DUK,1980-05-23,7.517981052398682 +DUK,1980-05-27,7.735894203186035 +DUK,1980-05-28,7.681416034698486 +DUK,1980-05-29,7.6269378662109375 +DUK,1980-05-30,7.6269378662109375 +DUK,1980-06-02,7.517981052398682 +DUK,1980-06-03,7.6269378662109375 +DUK,1980-06-04,7.681416034698486 +DUK,1980-06-05,7.735894203186035 +DUK,1980-06-06,7.735894203186035 +DUK,1980-06-09,7.735894203186035 +DUK,1980-06-10,7.735894203186035 +DUK,1980-06-11,7.735894203186035 +DUK,1980-06-12,7.735894203186035 +DUK,1980-06-13,8.117240905761719 +DUK,1980-06-16,8.062763214111328 +DUK,1980-06-17,8.280674934387207 +DUK,1980-06-18,8.280674934387207 +DUK,1980-06-19,8.280674934387207 +DUK,1980-06-20,8.17171859741211 +DUK,1980-06-23,8.17171859741211 +DUK,1980-06-24,8.17171859741211 +DUK,1980-06-25,8.226197242736816 +DUK,1980-06-26,8.226197242736816 +DUK,1980-06-27,8.17171859741211 +DUK,1980-06-30,8.062763214111328 +DUK,1980-07-01,8.062763214111328 +DUK,1980-07-02,8.008283615112305 +DUK,1980-07-03,8.117240905761719 +DUK,1980-07-07,8.17171859741211 +DUK,1980-07-08,8.117240905761719 +DUK,1980-07-09,8.17171859741211 +DUK,1980-07-10,8.117240905761719 +DUK,1980-07-11,8.17171859741211 +DUK,1980-07-14,8.17171859741211 +DUK,1980-07-15,8.062763214111328 +DUK,1980-07-16,8.117240905761719 +DUK,1980-07-17,8.062763214111328 +DUK,1980-07-18,8.008283615112305 +DUK,1980-07-21,7.953805923461914 +DUK,1980-07-22,7.899328231811523 +DUK,1980-07-23,7.899328231811523 +DUK,1980-07-24,7.790371894836426 +DUK,1980-07-25,7.844850063323975 +DUK,1980-07-28,7.790371894836426 +DUK,1980-07-29,7.790371894836426 +DUK,1980-07-30,7.735894203186035 +DUK,1980-07-31,7.6269378662109375 +DUK,1980-08-01,7.6269378662109375 +DUK,1980-08-04,7.463502883911133 +DUK,1980-08-05,7.5724592208862305 +DUK,1980-08-06,7.517981052398682 +DUK,1980-08-07,7.463502883911133 +DUK,1980-08-08,7.463502883911133 +DUK,1980-08-11,7.463502883911133 +DUK,1980-08-12,7.463502883911133 +DUK,1980-08-13,7.409025192260742 +DUK,1980-08-14,7.463502883911133 +DUK,1980-08-15,7.463502883911133 +DUK,1980-08-18,7.517981052398682 +DUK,1980-08-19,7.517981052398682 +DUK,1980-08-20,7.681416034698486 +DUK,1980-08-21,7.681416034698486 +DUK,1980-08-22,7.790371894836426 +DUK,1980-08-25,7.735894203186035 +DUK,1980-08-26,7.735894203186035 +DUK,1980-08-27,7.517981052398682 +DUK,1980-08-28,7.517981052398682 +DUK,1980-08-29,7.517981052398682 +DUK,1980-09-02,7.6269378662109375 +DUK,1980-09-03,7.790371894836426 +DUK,1980-09-04,7.735894203186035 +DUK,1980-09-05,7.681416034698486 +DUK,1980-09-08,7.6269378662109375 +DUK,1980-09-09,7.681416034698486 +DUK,1980-09-10,7.681416034698486 +DUK,1980-09-11,7.681416034698486 +DUK,1980-09-12,7.5724592208862305 +DUK,1980-09-15,7.5724592208862305 +DUK,1980-09-16,7.5724592208862305 +DUK,1980-09-17,7.681416034698486 +DUK,1980-09-18,7.735894203186035 +DUK,1980-09-19,7.844850063323975 +DUK,1980-09-22,7.790371894836426 +DUK,1980-09-23,7.735894203186035 +DUK,1980-09-24,7.735894203186035 +DUK,1980-09-25,7.681416034698486 +DUK,1980-09-26,7.6269378662109375 +DUK,1980-09-29,7.681416034698486 +DUK,1980-09-30,7.6269378662109375 +DUK,1980-10-01,7.681416034698486 +DUK,1980-10-02,7.681416034698486 +DUK,1980-10-03,7.681416034698486 +DUK,1980-10-06,7.735894203186035 +DUK,1980-10-07,7.790371894836426 +DUK,1980-10-08,7.790371894836426 +DUK,1980-10-09,7.735894203186035 +DUK,1980-10-10,7.735894203186035 +DUK,1980-10-13,7.681416034698486 +DUK,1980-10-14,7.681416034698486 +DUK,1980-10-15,7.681416034698486 +DUK,1980-10-16,7.735894203186035 +DUK,1980-10-17,7.681416034698486 +DUK,1980-10-20,7.6269378662109375 +DUK,1980-10-21,7.6269378662109375 +DUK,1980-10-22,7.6269378662109375 +DUK,1980-10-23,7.6269378662109375 +DUK,1980-10-24,7.681416034698486 +DUK,1980-10-27,7.5724592208862305 +DUK,1980-10-28,7.6269378662109375 +DUK,1980-10-29,7.6269378662109375 +DUK,1980-10-30,7.681416034698486 +DUK,1980-10-31,7.245591163635254 +DUK,1980-11-03,7.191112995147705 +DUK,1980-11-05,7.3000688552856445 +DUK,1980-11-06,7.13663387298584 +DUK,1980-11-07,7.13663387298584 +DUK,1980-11-10,7.082156181335449 +DUK,1980-11-11,7.191112995147705 +DUK,1980-11-12,7.354547023773193 +DUK,1980-11-13,7.3000688552856445 +DUK,1980-11-14,7.191112995147705 +DUK,1980-11-17,7.13663387298584 +DUK,1980-11-18,7.191112995147705 +DUK,1980-11-19,7.245591163635254 +DUK,1980-11-20,7.13663387298584 +DUK,1980-11-21,7.0276780128479 +DUK,1980-11-24,7.0276780128479 +DUK,1980-11-25,7.082156181335449 +DUK,1980-11-26,7.0276780128479 +DUK,1980-11-28,6.918722152709961 +DUK,1980-12-01,6.864243984222412 +DUK,1980-12-02,6.864243984222412 +DUK,1980-12-03,6.864243984222412 +DUK,1980-12-04,6.918722152709961 +DUK,1980-12-05,6.918722152709961 +DUK,1980-12-08,7.13663387298584 +DUK,1980-12-09,7.13663387298584 +DUK,1980-12-10,7.082156181335449 +DUK,1980-12-11,7.082156181335449 +DUK,1980-12-12,7.191112995147705 +DUK,1980-12-15,7.245591163635254 +DUK,1980-12-16,7.245591163635254 +DUK,1980-12-17,7.5724592208862305 +DUK,1980-12-18,7.899328231811523 +DUK,1980-12-19,7.899328231811523 +DUK,1980-12-22,8.062763214111328 +DUK,1980-12-23,7.953805923461914 +DUK,1980-12-24,7.953805923461914 +DUK,1980-12-26,8.008283615112305 +DUK,1980-12-29,7.953805923461914 +DUK,1980-12-30,7.735894203186035 +DUK,1980-12-31,7.899328231811523 +DUK,1981-01-02,7.899328231811523 +DUK,1981-01-05,8.117240905761719 +DUK,1981-01-06,8.226197242736816 +DUK,1981-01-07,8.17171859741211 +DUK,1981-01-08,8.117240905761719 +DUK,1981-01-09,8.008283615112305 +DUK,1981-01-12,8.008283615112305 +DUK,1981-01-13,7.953805923461914 +DUK,1981-01-14,7.790371894836426 +DUK,1981-01-15,7.899328231811523 +DUK,1981-01-16,7.844850063323975 +DUK,1981-01-19,7.844850063323975 +DUK,1981-01-20,7.790371894836426 +DUK,1981-01-21,7.790371894836426 +DUK,1981-01-22,7.5724592208862305 +DUK,1981-01-23,7.517981052398682 +DUK,1981-01-26,7.517981052398682 +DUK,1981-01-27,7.409025192260742 +DUK,1981-01-28,7.354547023773193 +DUK,1981-01-29,7.354547023773193 +DUK,1981-01-30,7.517981052398682 +DUK,1981-02-02,7.517981052398682 +DUK,1981-02-03,7.517981052398682 +DUK,1981-02-04,7.735894203186035 +DUK,1981-02-05,7.790371894836426 +DUK,1981-02-06,7.517981052398682 +DUK,1981-02-09,7.463502883911133 +DUK,1981-02-10,7.245591163635254 +DUK,1981-02-11,7.245591163635254 +DUK,1981-02-12,7.191112995147705 +DUK,1981-02-13,7.191112995147705 +DUK,1981-02-17,7.191112995147705 +DUK,1981-02-18,7.191112995147705 +DUK,1981-02-19,7.245591163635254 +DUK,1981-02-20,7.245591163635254 +DUK,1981-02-23,7.245591163635254 +DUK,1981-02-24,7.191112995147705 +DUK,1981-02-25,7.245591163635254 +DUK,1981-02-26,7.191112995147705 +DUK,1981-02-27,7.13663387298584 +DUK,1981-03-02,7.13663387298584 +DUK,1981-03-03,7.13663387298584 +DUK,1981-03-04,6.973199844360352 +DUK,1981-03-05,7.082156181335449 +DUK,1981-03-06,7.191112995147705 +DUK,1981-03-09,7.191112995147705 +DUK,1981-03-10,7.354547023773193 +DUK,1981-03-11,7.3000688552856445 +DUK,1981-03-12,7.517981052398682 +DUK,1981-03-13,7.735894203186035 +DUK,1981-03-16,7.844850063323975 +DUK,1981-03-17,7.735894203186035 +DUK,1981-03-18,7.681416034698486 +DUK,1981-03-19,7.790371894836426 +DUK,1981-03-20,7.790371894836426 +DUK,1981-03-23,7.6269378662109375 +DUK,1981-03-24,7.6269378662109375 +DUK,1981-03-25,7.681416034698486 +DUK,1981-03-26,7.681416034698486 +DUK,1981-03-27,7.681416034698486 +DUK,1981-03-30,8.008283615112305 +DUK,1981-03-31,7.899328231811523 +DUK,1981-04-01,7.899328231811523 +DUK,1981-04-02,7.899328231811523 +DUK,1981-04-03,7.844850063323975 +DUK,1981-04-06,7.790371894836426 +DUK,1981-04-07,7.844850063323975 +DUK,1981-04-08,7.790371894836426 +DUK,1981-04-09,7.844850063323975 +DUK,1981-04-10,7.790371894836426 +DUK,1981-04-13,7.790371894836426 +DUK,1981-04-14,7.790371894836426 +DUK,1981-04-15,7.844850063323975 +DUK,1981-04-16,7.953805923461914 +DUK,1981-04-20,8.062763214111328 +DUK,1981-04-21,8.062763214111328 +DUK,1981-04-22,7.953805923461914 +DUK,1981-04-23,8.062763214111328 +DUK,1981-04-24,8.17171859741211 +DUK,1981-04-27,8.117240905761719 +DUK,1981-04-28,8.117240905761719 +DUK,1981-04-29,8.062763214111328 +DUK,1981-04-30,8.062763214111328 +DUK,1981-05-01,8.008283615112305 +DUK,1981-05-04,7.844850063323975 +DUK,1981-05-05,7.735894203186035 +DUK,1981-05-06,7.790371894836426 +DUK,1981-05-07,7.899328231811523 +DUK,1981-05-08,7.844850063323975 +DUK,1981-05-11,7.517981052398682 +DUK,1981-05-12,7.899328231811523 +DUK,1981-05-13,8.117240905761719 +DUK,1981-05-14,8.117240905761719 +DUK,1981-05-15,8.117240905761719 +DUK,1981-05-18,8.008283615112305 +DUK,1981-05-19,7.953805923461914 +DUK,1981-05-20,7.844850063323975 +DUK,1981-05-21,7.899328231811523 +DUK,1981-05-22,7.844850063323975 +DUK,1981-05-26,7.899328231811523 +DUK,1981-05-27,7.844850063323975 +DUK,1981-05-28,7.844850063323975 +DUK,1981-05-29,7.844850063323975 +DUK,1981-06-01,7.844850063323975 +DUK,1981-06-02,7.899328231811523 +DUK,1981-06-03,7.844850063323975 +DUK,1981-06-04,7.790371894836426 +DUK,1981-06-05,7.790371894836426 +DUK,1981-06-08,7.899328231811523 +DUK,1981-06-09,7.953805923461914 +DUK,1981-06-10,8.062763214111328 +DUK,1981-06-11,8.280674934387207 +DUK,1981-06-12,8.280674934387207 +DUK,1981-06-15,8.716500282287598 +DUK,1981-06-16,8.716500282287598 +DUK,1981-06-17,8.66202163696289 +DUK,1981-06-18,8.55306625366211 +DUK,1981-06-19,8.6075439453125 +DUK,1981-06-22,8.716500282287598 +DUK,1981-06-23,8.716500282287598 +DUK,1981-06-24,8.498587608337402 +DUK,1981-06-25,8.498587608337402 +DUK,1981-06-26,8.498587608337402 +DUK,1981-06-29,8.498587608337402 +DUK,1981-06-30,8.389631271362305 +DUK,1981-07-01,8.226197242736816 +DUK,1981-07-02,8.280674934387207 +DUK,1981-07-06,8.226197242736816 +DUK,1981-07-07,8.335152626037598 +DUK,1981-07-08,8.335152626037598 +DUK,1981-07-09,8.498587608337402 +DUK,1981-07-10,8.55306625366211 +DUK,1981-07-13,8.6075439453125 +DUK,1981-07-14,8.55306625366211 +DUK,1981-07-15,8.6075439453125 +DUK,1981-07-16,8.6075439453125 +DUK,1981-07-17,8.825455665588379 +DUK,1981-07-20,8.55306625366211 +DUK,1981-07-21,8.498587608337402 +DUK,1981-07-22,8.498587608337402 +DUK,1981-07-23,8.444108963012695 +DUK,1981-07-24,8.6075439453125 +DUK,1981-07-27,8.825455665588379 +DUK,1981-07-28,8.770977973937988 +DUK,1981-07-29,8.716500282287598 +DUK,1981-07-30,8.825455665588379 +DUK,1981-07-31,8.934412956237793 +DUK,1981-08-03,8.879934310913086 +DUK,1981-08-04,8.879934310913086 +DUK,1981-08-05,8.988890647888184 +DUK,1981-08-06,9.04336929321289 +DUK,1981-08-07,9.04336929321289 +DUK,1981-08-10,9.097846984863281 +DUK,1981-08-11,9.152324676513672 +DUK,1981-08-12,9.04336929321289 +DUK,1981-08-13,9.04336929321289 +DUK,1981-08-14,9.206803321838379 +DUK,1981-08-17,8.879934310913086 +DUK,1981-08-18,8.770977973937988 +DUK,1981-08-19,8.770977973937988 +DUK,1981-08-20,8.66202163696289 +DUK,1981-08-21,8.6075439453125 +DUK,1981-08-24,8.6075439453125 +DUK,1981-08-25,8.6075439453125 +DUK,1981-08-26,8.716500282287598 +DUK,1981-08-27,8.66202163696289 +DUK,1981-08-28,8.716500282287598 +DUK,1981-08-31,8.770977973937988 +DUK,1981-09-01,8.825455665588379 +DUK,1981-09-02,8.716500282287598 +DUK,1981-09-03,8.6075439453125 +DUK,1981-09-04,8.444108963012695 +DUK,1981-09-08,8.389631271362305 +DUK,1981-09-09,8.389631271362305 +DUK,1981-09-10,8.498587608337402 +DUK,1981-09-11,8.498587608337402 +DUK,1981-09-14,8.444108963012695 +DUK,1981-09-15,8.498587608337402 +DUK,1981-09-16,8.389631271362305 +DUK,1981-09-17,8.389631271362305 +DUK,1981-09-18,8.444108963012695 +DUK,1981-09-21,8.55306625366211 +DUK,1981-09-22,8.66202163696289 +DUK,1981-09-23,8.55306625366211 +DUK,1981-09-24,8.716500282287598 +DUK,1981-09-25,8.6075439453125 +DUK,1981-09-28,8.716500282287598 +DUK,1981-09-29,8.716500282287598 +DUK,1981-09-30,8.66202163696289 +DUK,1981-10-01,8.6075439453125 +DUK,1981-10-02,8.770977973937988 +DUK,1981-10-05,8.770977973937988 +DUK,1981-10-06,8.716500282287598 +DUK,1981-10-07,8.825455665588379 +DUK,1981-10-08,8.879934310913086 +DUK,1981-10-09,8.770977973937988 +DUK,1981-10-12,8.716500282287598 +DUK,1981-10-13,8.716500282287598 +DUK,1981-10-14,8.66202163696289 +DUK,1981-10-15,8.66202163696289 +DUK,1981-10-16,8.66202163696289 +DUK,1981-10-19,8.6075439453125 +DUK,1981-10-20,8.934412956237793 +DUK,1981-10-21,8.825455665588379 +DUK,1981-10-22,8.879934310913086 +DUK,1981-10-23,8.716500282287598 +DUK,1981-10-26,8.770977973937988 +DUK,1981-10-27,8.934412956237793 +DUK,1981-10-28,8.988890647888184 +DUK,1981-10-29,9.04336929321289 +DUK,1981-10-30,9.31575870513916 +DUK,1981-11-02,9.588150024414062 +DUK,1981-11-03,9.424715995788574 +DUK,1981-11-04,9.424715995788574 +DUK,1981-11-05,9.479193687438965 +DUK,1981-11-06,9.152324676513672 +DUK,1981-11-09,9.370238304138184 +DUK,1981-11-10,9.424715995788574 +DUK,1981-11-11,9.424715995788574 +DUK,1981-11-12,9.479193687438965 +DUK,1981-11-13,9.588150024414062 +DUK,1981-11-16,9.588150024414062 +DUK,1981-11-17,9.588150024414062 +DUK,1981-11-18,9.75158405303955 +DUK,1981-11-19,9.75158405303955 +DUK,1981-11-20,9.642627716064453 +DUK,1981-11-23,9.588150024414062 +DUK,1981-11-24,9.588150024414062 +DUK,1981-11-25,9.642627716064453 +DUK,1981-11-27,9.642627716064453 +DUK,1981-11-30,9.588150024414062 +DUK,1981-12-01,9.424715995788574 +DUK,1981-12-02,9.424715995788574 +DUK,1981-12-03,9.31575870513916 +DUK,1981-12-04,9.370238304138184 +DUK,1981-12-07,9.370238304138184 +DUK,1981-12-08,9.26128101348877 +DUK,1981-12-09,9.206803321838379 +DUK,1981-12-10,9.206803321838379 +DUK,1981-12-11,9.206803321838379 +DUK,1981-12-14,9.26128101348877 +DUK,1981-12-15,9.26128101348877 +DUK,1981-12-16,9.26128101348877 +DUK,1981-12-17,9.206803321838379 +DUK,1981-12-18,9.26128101348877 +DUK,1981-12-21,9.31575870513916 +DUK,1981-12-22,9.370238304138184 +DUK,1981-12-23,9.04336929321289 +DUK,1981-12-24,8.934412956237793 +DUK,1981-12-28,8.879934310913086 +DUK,1981-12-29,8.825455665588379 +DUK,1981-12-30,8.988890647888184 +DUK,1981-12-31,8.988890647888184 +DUK,1982-01-04,9.152324676513672 +DUK,1982-01-05,8.988890647888184 +DUK,1982-01-06,9.04336929321289 +DUK,1982-01-07,8.988890647888184 +DUK,1982-01-08,8.934412956237793 +DUK,1982-01-11,8.934412956237793 +DUK,1982-01-12,8.988890647888184 +DUK,1982-01-13,8.988890647888184 +DUK,1982-01-14,9.04336929321289 +DUK,1982-01-15,9.04336929321289 +DUK,1982-01-18,9.097846984863281 +DUK,1982-01-19,9.152324676513672 +DUK,1982-01-20,9.206803321838379 +DUK,1982-01-21,9.26128101348877 +DUK,1982-01-22,9.370238304138184 +DUK,1982-01-25,9.424715995788574 +DUK,1982-01-26,9.424715995788574 +DUK,1982-01-27,9.424715995788574 +DUK,1982-01-28,9.533672332763672 +DUK,1982-01-29,9.533672332763672 +DUK,1982-02-01,9.370238304138184 +DUK,1982-02-02,9.370238304138184 +DUK,1982-02-03,9.26128101348877 +DUK,1982-02-04,9.26128101348877 +DUK,1982-02-05,9.04336929321289 +DUK,1982-02-08,9.097846984863281 +DUK,1982-02-09,9.097846984863281 +DUK,1982-02-10,9.26128101348877 +DUK,1982-02-11,9.26128101348877 +DUK,1982-02-12,9.31575870513916 +DUK,1982-02-16,9.26128101348877 +DUK,1982-02-17,9.31575870513916 +DUK,1982-02-18,9.424715995788574 +DUK,1982-02-19,9.479193687438965 +DUK,1982-02-22,9.479193687438965 +DUK,1982-02-23,9.642627716064453 +DUK,1982-02-24,9.806062698364258 +DUK,1982-02-25,9.75158405303955 +DUK,1982-02-26,9.642627716064453 +DUK,1982-03-01,9.806062698364258 +DUK,1982-03-02,10.078453063964844 +DUK,1982-03-03,9.915019035339355 +DUK,1982-03-04,9.915019035339355 +DUK,1982-03-05,10.023975372314453 +DUK,1982-03-08,10.132930755615234 +DUK,1982-03-09,10.078453063964844 +DUK,1982-03-10,10.132930755615234 +DUK,1982-03-11,10.023975372314453 +DUK,1982-03-12,10.078453063964844 +DUK,1982-03-15,10.023975372314453 +DUK,1982-03-16,10.023975372314453 +DUK,1982-03-17,9.969496726989746 +DUK,1982-03-18,9.969496726989746 +DUK,1982-03-19,10.023975372314453 +DUK,1982-03-22,9.969496726989746 +DUK,1982-03-23,10.023975372314453 +DUK,1982-03-24,9.915019035339355 +DUK,1982-03-25,9.915019035339355 +DUK,1982-03-26,9.915019035339355 +DUK,1982-03-29,9.806062698364258 +DUK,1982-03-30,9.806062698364258 +DUK,1982-03-31,9.75158405303955 +DUK,1982-04-01,9.806062698364258 +DUK,1982-04-02,9.860541343688965 +DUK,1982-04-05,9.860541343688965 +DUK,1982-04-06,9.806062698364258 +DUK,1982-04-07,9.806062698364258 +DUK,1982-04-08,9.860541343688965 +DUK,1982-04-12,9.860541343688965 +DUK,1982-04-13,9.915019035339355 +DUK,1982-04-14,9.915019035339355 +DUK,1982-04-15,9.969496726989746 +DUK,1982-04-16,10.023975372314453 +DUK,1982-04-19,10.078453063964844 +DUK,1982-04-20,10.023975372314453 +DUK,1982-04-21,10.023975372314453 +DUK,1982-04-22,10.078453063964844 +DUK,1982-04-23,10.132930755615234 +DUK,1982-04-26,10.241888046264648 +DUK,1982-04-27,10.187409400939941 +DUK,1982-04-28,10.187409400939941 +DUK,1982-04-29,10.241888046264648 +DUK,1982-04-30,10.132930755615234 +DUK,1982-05-03,10.078453063964844 +DUK,1982-05-04,10.187409400939941 +DUK,1982-05-05,10.187409400939941 +DUK,1982-05-06,10.350844383239746 +DUK,1982-05-07,10.405322074890137 +DUK,1982-05-10,10.405322074890137 +DUK,1982-05-11,10.241888046264648 +DUK,1982-05-12,10.132930755615234 +DUK,1982-05-13,10.187409400939941 +DUK,1982-05-14,10.187409400939941 +DUK,1982-05-17,9.588150024414062 +DUK,1982-05-18,9.588150024414062 +DUK,1982-05-19,9.479193687438965 +DUK,1982-05-20,9.642627716064453 +DUK,1982-05-21,9.75158405303955 +DUK,1982-05-24,9.588150024414062 +DUK,1982-05-25,9.588150024414062 +DUK,1982-05-26,9.642627716064453 +DUK,1982-05-27,9.642627716064453 +DUK,1982-05-28,9.588150024414062 +DUK,1982-06-01,9.69710636138916 +DUK,1982-06-02,9.75158405303955 +DUK,1982-06-03,9.69710636138916 +DUK,1982-06-04,9.642627716064453 +DUK,1982-06-07,9.642627716064453 +DUK,1982-06-08,9.588150024414062 +DUK,1982-06-09,9.533672332763672 +DUK,1982-06-10,9.588150024414062 +DUK,1982-06-11,9.69710636138916 +DUK,1982-06-14,9.69710636138916 +DUK,1982-06-15,9.533672332763672 +DUK,1982-06-16,9.370238304138184 +DUK,1982-06-17,8.988890647888184 +DUK,1982-06-18,8.934412956237793 +DUK,1982-06-21,8.879934310913086 +DUK,1982-06-22,8.988890647888184 +DUK,1982-06-23,9.152324676513672 +DUK,1982-06-24,9.152324676513672 +DUK,1982-06-25,9.097846984863281 +DUK,1982-06-28,9.152324676513672 +DUK,1982-06-29,9.206803321838379 +DUK,1982-06-30,9.370238304138184 +DUK,1982-07-01,9.31575870513916 +DUK,1982-07-02,9.26128101348877 +DUK,1982-07-06,9.26128101348877 +DUK,1982-07-07,9.31575870513916 +DUK,1982-07-08,9.533672332763672 +DUK,1982-07-09,9.69710636138916 +DUK,1982-07-12,9.69710636138916 +DUK,1982-07-13,9.69710636138916 +DUK,1982-07-14,9.424715995788574 +DUK,1982-07-15,9.424715995788574 +DUK,1982-07-16,9.479193687438965 +DUK,1982-07-19,9.479193687438965 +DUK,1982-07-20,9.588150024414062 +DUK,1982-07-21,9.479193687438965 +DUK,1982-07-22,9.370238304138184 +DUK,1982-07-23,9.31575870513916 +DUK,1982-07-26,9.26128101348877 +DUK,1982-07-27,8.988890647888184 +DUK,1982-07-28,8.988890647888184 +DUK,1982-07-29,9.152324676513672 +DUK,1982-07-30,9.206803321838379 +DUK,1982-08-02,9.424715995788574 +DUK,1982-08-03,9.479193687438965 +DUK,1982-08-04,9.533672332763672 +DUK,1982-08-05,9.424715995788574 +DUK,1982-08-06,9.424715995788574 +DUK,1982-08-09,9.26128101348877 +DUK,1982-08-10,9.370238304138184 +DUK,1982-08-11,9.31575870513916 +DUK,1982-08-12,9.31575870513916 +DUK,1982-08-13,9.533672332763672 +DUK,1982-08-16,9.424715995788574 +DUK,1982-08-17,9.69710636138916 +DUK,1982-08-18,9.642627716064453 +DUK,1982-08-19,9.69710636138916 +DUK,1982-08-20,9.969496726989746 +DUK,1982-08-23,9.915019035339355 +DUK,1982-08-24,9.969496726989746 +DUK,1982-08-25,10.078453063964844 +DUK,1982-08-26,10.187409400939941 +DUK,1982-08-27,9.915019035339355 +DUK,1982-08-30,9.75158405303955 +DUK,1982-08-31,9.860541343688965 +DUK,1982-09-01,9.860541343688965 +DUK,1982-09-02,9.75158405303955 +DUK,1982-09-03,10.078453063964844 +DUK,1982-09-07,9.860541343688965 +DUK,1982-09-08,9.806062698364258 +DUK,1982-09-09,10.241888046264648 +DUK,1982-09-10,9.69710636138916 +DUK,1982-09-13,9.860541343688965 +DUK,1982-09-14,9.860541343688965 +DUK,1982-09-15,9.860541343688965 +DUK,1982-09-16,9.806062698364258 +DUK,1982-09-17,9.806062698364258 +DUK,1982-09-20,9.69710636138916 +DUK,1982-09-21,9.75158405303955 +DUK,1982-09-22,9.806062698364258 +DUK,1982-09-23,9.642627716064453 +DUK,1982-09-24,9.75158405303955 +DUK,1982-09-27,9.31575870513916 +DUK,1982-09-28,9.206803321838379 +DUK,1982-09-29,9.152324676513672 +DUK,1982-09-30,9.206803321838379 +DUK,1982-10-01,9.424715995788574 +DUK,1982-10-04,9.370238304138184 +DUK,1982-10-05,9.424715995788574 +DUK,1982-10-06,9.533672332763672 +DUK,1982-10-07,9.69710636138916 +DUK,1982-10-08,9.75158405303955 +DUK,1982-10-11,9.969496726989746 +DUK,1982-10-12,9.915019035339355 +DUK,1982-10-13,9.969496726989746 +DUK,1982-10-14,9.860541343688965 +DUK,1982-10-15,9.806062698364258 +DUK,1982-10-18,9.75158405303955 +DUK,1982-10-19,9.642627716064453 +DUK,1982-10-20,9.533672332763672 +DUK,1982-10-21,9.26128101348877 +DUK,1982-10-22,9.424715995788574 +DUK,1982-10-25,9.26128101348877 +DUK,1982-10-26,9.26128101348877 +DUK,1982-10-27,9.206803321838379 +DUK,1982-10-28,9.04336929321289 +DUK,1982-10-29,9.206803321838379 +DUK,1982-11-01,9.424715995788574 +DUK,1982-11-02,9.806062698364258 +DUK,1982-11-03,10.023975372314453 +DUK,1982-11-04,9.969496726989746 +DUK,1982-11-05,9.642627716064453 +DUK,1982-11-08,9.588150024414062 +DUK,1982-11-09,9.588150024414062 +DUK,1982-11-10,9.588150024414062 +DUK,1982-11-11,9.479193687438965 +DUK,1982-11-12,9.424715995788574 +DUK,1982-11-15,9.424715995788574 +DUK,1982-11-16,9.206803321838379 +DUK,1982-11-17,9.588150024414062 +DUK,1982-11-18,9.533672332763672 +DUK,1982-11-19,9.31575870513916 +DUK,1982-11-22,9.370238304138184 +DUK,1982-11-23,9.370238304138184 +DUK,1982-11-24,9.370238304138184 +DUK,1982-11-26,9.26128101348877 +DUK,1982-11-29,9.152324676513672 +DUK,1982-11-30,9.152324676513672 +DUK,1982-12-01,9.097846984863281 +DUK,1982-12-02,9.206803321838379 +DUK,1982-12-03,9.152324676513672 +DUK,1982-12-06,9.152324676513672 +DUK,1982-12-07,9.152324676513672 +DUK,1982-12-08,9.206803321838379 +DUK,1982-12-09,9.206803321838379 +DUK,1982-12-10,9.26128101348877 +DUK,1982-12-13,9.31575870513916 +DUK,1982-12-14,9.424715995788574 +DUK,1982-12-15,9.31575870513916 +DUK,1982-12-16,9.370238304138184 +DUK,1982-12-17,9.479193687438965 +DUK,1982-12-20,9.588150024414062 +DUK,1982-12-21,9.75158405303955 +DUK,1982-12-22,9.75158405303955 +DUK,1982-12-23,9.915019035339355 +DUK,1982-12-27,10.132930755615234 +DUK,1982-12-28,10.132930755615234 +DUK,1982-12-29,10.078453063964844 +DUK,1982-12-30,10.132930755615234 +DUK,1982-12-31,10.132930755615234 +DUK,1983-01-03,10.078453063964844 +DUK,1983-01-04,10.023975372314453 +DUK,1983-01-05,10.078453063964844 +DUK,1983-01-06,10.023975372314453 +DUK,1983-01-07,10.023975372314453 +DUK,1983-01-10,10.023975372314453 +DUK,1983-01-11,10.078453063964844 +DUK,1983-01-12,10.132930755615234 +DUK,1983-01-13,10.078453063964844 +DUK,1983-01-14,10.187409400939941 +DUK,1983-01-17,10.132930755615234 +DUK,1983-01-18,10.350844383239746 +DUK,1983-01-19,10.187409400939941 +DUK,1983-01-20,10.187409400939941 +DUK,1983-01-21,10.132930755615234 +DUK,1983-01-24,10.023975372314453 +DUK,1983-01-25,10.132930755615234 +DUK,1983-01-26,10.132930755615234 +DUK,1983-01-27,10.350844383239746 +DUK,1983-01-28,10.296365737915039 +DUK,1983-01-31,10.187409400939941 +DUK,1983-02-01,10.187409400939941 +DUK,1983-02-02,10.187409400939941 +DUK,1983-02-03,10.296365737915039 +DUK,1983-02-04,10.350844383239746 +DUK,1983-02-07,10.459799766540527 +DUK,1983-02-08,10.405322074890137 +DUK,1983-02-09,10.187409400939941 +DUK,1983-02-10,10.187409400939941 +DUK,1983-02-11,10.023975372314453 +DUK,1983-02-14,9.75158405303955 +DUK,1983-02-15,9.860541343688965 +DUK,1983-02-16,9.75158405303955 +DUK,1983-02-17,9.75158405303955 +DUK,1983-02-18,9.69710636138916 +DUK,1983-02-22,9.642627716064453 +DUK,1983-02-23,9.642627716064453 +DUK,1983-02-24,9.75158405303955 +DUK,1983-02-25,9.860541343688965 +DUK,1983-02-28,9.915019035339355 +DUK,1983-03-01,10.078453063964844 +DUK,1983-03-02,9.969496726989746 +DUK,1983-03-03,10.023975372314453 +DUK,1983-03-04,10.023975372314453 +DUK,1983-03-07,10.132930755615234 +DUK,1983-03-08,10.078453063964844 +DUK,1983-03-09,10.132930755615234 +DUK,1983-03-10,9.806062698364258 +DUK,1983-03-11,9.915019035339355 +DUK,1983-03-14,9.915019035339355 +DUK,1983-03-15,10.023975372314453 +DUK,1983-03-16,9.969496726989746 +DUK,1983-03-17,9.969496726989746 +DUK,1983-03-18,9.969496726989746 +DUK,1983-03-21,10.023975372314453 +DUK,1983-03-22,10.023975372314453 +DUK,1983-03-23,9.969496726989746 +DUK,1983-03-24,9.969496726989746 +DUK,1983-03-25,9.860541343688965 +DUK,1983-03-28,9.860541343688965 +DUK,1983-03-29,9.860541343688965 +DUK,1983-03-30,9.915019035339355 +DUK,1983-03-31,9.806062698364258 +DUK,1983-04-04,9.915019035339355 +DUK,1983-04-05,10.132930755615234 +DUK,1983-04-06,10.078453063964844 +DUK,1983-04-07,10.132930755615234 +DUK,1983-04-08,10.132930755615234 +DUK,1983-04-11,10.241888046264648 +DUK,1983-04-12,10.296365737915039 +DUK,1983-04-13,10.296365737915039 +DUK,1983-04-14,10.296365737915039 +DUK,1983-04-15,10.296365737915039 +DUK,1983-04-18,10.296365737915039 +DUK,1983-04-19,10.241888046264648 +DUK,1983-04-20,10.405322074890137 +DUK,1983-04-21,10.241888046264648 +DUK,1983-04-22,10.296365737915039 +DUK,1983-04-25,10.296365737915039 +DUK,1983-04-26,10.350844383239746 +DUK,1983-04-27,10.241888046264648 +DUK,1983-04-28,10.187409400939941 +DUK,1983-04-29,10.078453063964844 +DUK,1983-05-02,10.132930755615234 +DUK,1983-05-03,10.187409400939941 +DUK,1983-05-04,10.296365737915039 +DUK,1983-05-05,10.296365737915039 +DUK,1983-05-06,10.459799766540527 +DUK,1983-05-09,10.296365737915039 +DUK,1983-05-10,10.350844383239746 +DUK,1983-05-11,10.296365737915039 +DUK,1983-05-12,10.296365737915039 +DUK,1983-05-13,10.241888046264648 +DUK,1983-05-16,9.915019035339355 +DUK,1983-05-17,9.915019035339355 +DUK,1983-05-18,9.969496726989746 +DUK,1983-05-19,9.969496726989746 +DUK,1983-05-20,9.969496726989746 +DUK,1983-05-23,9.969496726989746 +DUK,1983-05-24,10.132930755615234 +DUK,1983-05-25,9.969496726989746 +DUK,1983-05-26,10.023975372314453 +DUK,1983-05-27,10.078453063964844 +DUK,1983-05-31,10.023975372314453 +DUK,1983-06-01,9.969496726989746 +DUK,1983-06-02,10.023975372314453 +DUK,1983-06-03,10.023975372314453 +DUK,1983-06-06,9.969496726989746 +DUK,1983-06-07,9.969496726989746 +DUK,1983-06-08,9.860541343688965 +DUK,1983-06-09,9.806062698364258 +DUK,1983-06-10,9.860541343688965 +DUK,1983-06-13,9.969496726989746 +DUK,1983-06-14,9.860541343688965 +DUK,1983-06-15,9.915019035339355 +DUK,1983-06-16,9.915019035339355 +DUK,1983-06-17,9.969496726989746 +DUK,1983-06-20,9.860541343688965 +DUK,1983-06-21,9.860541343688965 +DUK,1983-06-22,9.915019035339355 +DUK,1983-06-23,9.860541343688965 +DUK,1983-06-24,9.806062698364258 +DUK,1983-06-27,9.860541343688965 +DUK,1983-06-28,9.860541343688965 +DUK,1983-06-29,9.860541343688965 +DUK,1983-06-30,9.915019035339355 +DUK,1983-07-01,9.806062698364258 +DUK,1983-07-05,9.806062698364258 +DUK,1983-07-06,9.860541343688965 +DUK,1983-07-07,9.969496726989746 +DUK,1983-07-08,9.969496726989746 +DUK,1983-07-11,10.132930755615234 +DUK,1983-07-12,10.023975372314453 +DUK,1983-07-13,10.078453063964844 +DUK,1983-07-14,10.078453063964844 +DUK,1983-07-15,10.023975372314453 +DUK,1983-07-18,10.132930755615234 +DUK,1983-07-19,10.187409400939941 +DUK,1983-07-20,10.241888046264648 +DUK,1983-07-21,10.296365737915039 +DUK,1983-07-22,10.241888046264648 +DUK,1983-07-25,10.187409400939941 +DUK,1983-07-26,10.187409400939941 +DUK,1983-07-27,10.078453063964844 +DUK,1983-07-28,9.860541343688965 +DUK,1983-07-29,9.915019035339355 +DUK,1983-08-01,9.860541343688965 +DUK,1983-08-02,10.023975372314453 +DUK,1983-08-03,10.023975372314453 +DUK,1983-08-04,9.969496726989746 +DUK,1983-08-05,9.969496726989746 +DUK,1983-08-08,9.860541343688965 +DUK,1983-08-09,9.860541343688965 +DUK,1983-08-10,9.806062698364258 +DUK,1983-08-11,9.806062698364258 +DUK,1983-08-12,9.860541343688965 +DUK,1983-08-15,9.588150024414062 +DUK,1983-08-16,9.588150024414062 +DUK,1983-08-17,9.588150024414062 +DUK,1983-08-18,9.533672332763672 +DUK,1983-08-19,9.533672332763672 +DUK,1983-08-22,9.588150024414062 +DUK,1983-08-23,9.533672332763672 +DUK,1983-08-24,9.533672332763672 +DUK,1983-08-25,9.533672332763672 +DUK,1983-08-26,9.588150024414062 +DUK,1983-08-29,9.533672332763672 +DUK,1983-08-30,9.533672332763672 +DUK,1983-08-31,9.588150024414062 +DUK,1983-09-01,9.588150024414062 +DUK,1983-09-02,9.642627716064453 +DUK,1983-09-06,9.69710636138916 +DUK,1983-09-07,9.75158405303955 +DUK,1983-09-08,9.75158405303955 +DUK,1983-09-09,9.915019035339355 +DUK,1983-09-12,10.023975372314453 +DUK,1983-09-13,10.078453063964844 +DUK,1983-09-14,10.078453063964844 +DUK,1983-09-15,10.023975372314453 +DUK,1983-09-16,10.187409400939941 +DUK,1983-09-19,10.187409400939941 +DUK,1983-09-20,10.241888046264648 +DUK,1983-09-21,10.296365737915039 +DUK,1983-09-22,10.241888046264648 +DUK,1983-09-23,10.241888046264648 +DUK,1983-09-26,10.405322074890137 +DUK,1983-09-27,10.350844383239746 +DUK,1983-09-28,10.405322074890137 +DUK,1983-09-29,10.350844383239746 +DUK,1983-09-30,10.514278411865234 +DUK,1983-10-03,10.677713394165039 +DUK,1983-10-04,11.004581451416016 +DUK,1983-10-05,11.004581451416016 +DUK,1983-10-06,11.16801643371582 +DUK,1983-10-07,11.059059143066406 +DUK,1983-10-10,11.004581451416016 +DUK,1983-10-11,10.78666877746582 +DUK,1983-10-12,10.623233795166016 +DUK,1983-10-13,10.623233795166016 +DUK,1983-10-14,10.677713394165039 +DUK,1983-10-17,10.78666877746582 +DUK,1983-10-18,10.78666877746582 +DUK,1983-10-19,10.841147422790527 +DUK,1983-10-20,10.950102806091309 +DUK,1983-10-21,11.004581451416016 +DUK,1983-10-24,11.059059143066406 +DUK,1983-10-25,11.113537788391113 +DUK,1983-10-26,11.222494125366211 +DUK,1983-10-27,11.222494125366211 +DUK,1983-10-28,11.331450462341309 +DUK,1983-10-31,11.331450462341309 +DUK,1983-11-01,11.3859281539917 +DUK,1983-11-02,11.49488353729248 +DUK,1983-11-03,11.276971817016602 +DUK,1983-11-04,11.113537788391113 +DUK,1983-11-07,11.16801643371582 +DUK,1983-11-08,11.004581451416016 +DUK,1983-11-09,11.222494125366211 +DUK,1983-11-10,11.113537788391113 +DUK,1983-11-11,11.16801643371582 +DUK,1983-11-14,11.113537788391113 +DUK,1983-11-15,11.113537788391113 +DUK,1983-11-16,11.16801643371582 +DUK,1983-11-17,11.113537788391113 +DUK,1983-11-18,11.113537788391113 +DUK,1983-11-21,11.113537788391113 +DUK,1983-11-22,11.276971817016602 +DUK,1983-11-23,11.276971817016602 +DUK,1983-11-25,11.276971817016602 +DUK,1983-11-28,11.16801643371582 +DUK,1983-11-29,11.113537788391113 +DUK,1983-11-30,11.113537788391113 +DUK,1983-12-01,10.841147422790527 +DUK,1983-12-02,10.841147422790527 +DUK,1983-12-05,10.841147422790527 +DUK,1983-12-06,10.950102806091309 +DUK,1983-12-07,11.059059143066406 +DUK,1983-12-08,11.004581451416016 +DUK,1983-12-09,10.950102806091309 +DUK,1983-12-12,11.004581451416016 +DUK,1983-12-13,11.004581451416016 +DUK,1983-12-14,11.004581451416016 +DUK,1983-12-15,10.950102806091309 +DUK,1983-12-16,10.895625114440918 +DUK,1983-12-19,10.895625114440918 +DUK,1983-12-20,11.004581451416016 +DUK,1983-12-21,11.004581451416016 +DUK,1983-12-22,11.004581451416016 +DUK,1983-12-23,10.841147422790527 +DUK,1983-12-27,10.895625114440918 +DUK,1983-12-28,10.950102806091309 +DUK,1983-12-29,11.004581451416016 +DUK,1983-12-30,10.950102806091309 +DUK,1984-01-03,10.895625114440918 +DUK,1984-01-04,11.059059143066406 +DUK,1984-01-05,11.059059143066406 +DUK,1984-01-06,11.16801643371582 +DUK,1984-01-09,11.16801643371582 +DUK,1984-01-10,11.222494125366211 +DUK,1984-01-11,11.16801643371582 +DUK,1984-01-12,11.276971817016602 +DUK,1984-01-13,11.276971817016602 +DUK,1984-01-16,10.895625114440918 +DUK,1984-01-17,10.950102806091309 +DUK,1984-01-18,11.004581451416016 +DUK,1984-01-19,10.895625114440918 +DUK,1984-01-20,10.895625114440918 +DUK,1984-01-23,10.841147422790527 +DUK,1984-01-24,10.78666877746582 +DUK,1984-01-25,10.568756103515625 +DUK,1984-01-26,10.677713394165039 +DUK,1984-01-27,10.623233795166016 +DUK,1984-01-30,10.78666877746582 +DUK,1984-01-31,10.841147422790527 +DUK,1984-02-01,10.950102806091309 +DUK,1984-02-02,10.895625114440918 +DUK,1984-02-03,11.004581451416016 +DUK,1984-02-06,10.950102806091309 +DUK,1984-02-07,10.950102806091309 +DUK,1984-02-08,11.059059143066406 +DUK,1984-02-09,10.78666877746582 +DUK,1984-02-10,10.350844383239746 +DUK,1984-02-13,10.078453063964844 +DUK,1984-02-14,10.241888046264648 +DUK,1984-02-15,10.405322074890137 +DUK,1984-02-16,10.132930755615234 +DUK,1984-02-17,10.132930755615234 +DUK,1984-02-21,10.132930755615234 +DUK,1984-02-22,10.132930755615234 +DUK,1984-02-23,10.078453063964844 +DUK,1984-02-24,10.078453063964844 +DUK,1984-02-27,9.969496726989746 +DUK,1984-02-28,9.915019035339355 +DUK,1984-02-29,9.860541343688965 +DUK,1984-03-01,9.969496726989746 +DUK,1984-03-02,10.023975372314453 +DUK,1984-03-05,9.915019035339355 +DUK,1984-03-06,9.860541343688965 +DUK,1984-03-07,9.75158405303955 +DUK,1984-03-08,9.915019035339355 +DUK,1984-03-09,9.860541343688965 +DUK,1984-03-12,9.969496726989746 +DUK,1984-03-13,10.078453063964844 +DUK,1984-03-14,10.132930755615234 +DUK,1984-03-15,10.405322074890137 +DUK,1984-03-16,10.568756103515625 +DUK,1984-03-19,10.623233795166016 +DUK,1984-03-20,10.568756103515625 +DUK,1984-03-21,10.514278411865234 +DUK,1984-03-22,10.405322074890137 +DUK,1984-03-23,10.296365737915039 +DUK,1984-03-26,10.514278411865234 +DUK,1984-03-27,10.405322074890137 +DUK,1984-03-28,10.514278411865234 +DUK,1984-03-29,10.459799766540527 +DUK,1984-03-30,10.459799766540527 +DUK,1984-04-02,10.459799766540527 +DUK,1984-04-03,10.350844383239746 +DUK,1984-04-04,10.350844383239746 +DUK,1984-04-05,10.350844383239746 +DUK,1984-04-06,10.296365737915039 +DUK,1984-04-09,10.296365737915039 +DUK,1984-04-10,10.296365737915039 +DUK,1984-04-11,10.296365737915039 +DUK,1984-04-12,10.350844383239746 +DUK,1984-04-13,10.350844383239746 +DUK,1984-04-16,10.350844383239746 +DUK,1984-04-17,10.459799766540527 +DUK,1984-04-18,10.459799766540527 +DUK,1984-04-19,10.405322074890137 +DUK,1984-04-23,10.350844383239746 +DUK,1984-04-24,10.405322074890137 +DUK,1984-04-25,10.514278411865234 +DUK,1984-04-26,10.459799766540527 +DUK,1984-04-27,10.296365737915039 +DUK,1984-04-30,10.296365737915039 +DUK,1984-05-01,10.405322074890137 +DUK,1984-05-02,10.568756103515625 +DUK,1984-05-03,10.568756103515625 +DUK,1984-05-04,10.514278411865234 +DUK,1984-05-07,10.459799766540527 +DUK,1984-05-08,10.568756103515625 +DUK,1984-05-09,10.568756103515625 +DUK,1984-05-10,10.405322074890137 +DUK,1984-05-11,10.514278411865234 +DUK,1984-05-14,10.241888046264648 +DUK,1984-05-15,10.241888046264648 +DUK,1984-05-16,10.241888046264648 +DUK,1984-05-17,10.187409400939941 +DUK,1984-05-18,10.241888046264648 +DUK,1984-05-21,10.132930755615234 +DUK,1984-05-22,10.132930755615234 +DUK,1984-05-23,10.132930755615234 +DUK,1984-05-24,10.023975372314453 +DUK,1984-05-25,10.023975372314453 +DUK,1984-05-29,9.969496726989746 +DUK,1984-05-30,9.969496726989746 +DUK,1984-05-31,10.023975372314453 +DUK,1984-06-01,10.241888046264648 +DUK,1984-06-04,10.405322074890137 +DUK,1984-06-05,10.187409400939941 +DUK,1984-06-06,10.187409400939941 +DUK,1984-06-07,10.187409400939941 +DUK,1984-06-08,10.350844383239746 +DUK,1984-06-11,10.296365737915039 +DUK,1984-06-12,10.459799766540527 +DUK,1984-06-13,10.514278411865234 +DUK,1984-06-14,10.568756103515625 +DUK,1984-06-15,10.405322074890137 +DUK,1984-06-18,10.568756103515625 +DUK,1984-06-19,10.73219108581543 +DUK,1984-06-20,10.895625114440918 +DUK,1984-06-21,10.841147422790527 +DUK,1984-06-22,10.78666877746582 +DUK,1984-06-25,10.78666877746582 +DUK,1984-06-26,10.78666877746582 +DUK,1984-06-27,10.623233795166016 +DUK,1984-06-28,10.623233795166016 +DUK,1984-06-29,10.677713394165039 +DUK,1984-07-02,10.623233795166016 +DUK,1984-07-03,10.73219108581543 +DUK,1984-07-05,10.841147422790527 +DUK,1984-07-06,11.004581451416016 +DUK,1984-07-09,10.950102806091309 +DUK,1984-07-10,10.895625114440918 +DUK,1984-07-11,10.841147422790527 +DUK,1984-07-12,10.78666877746582 +DUK,1984-07-13,10.950102806091309 +DUK,1984-07-16,11.004581451416016 +DUK,1984-07-17,11.16801643371582 +DUK,1984-07-18,11.16801643371582 +DUK,1984-07-19,11.16801643371582 +DUK,1984-07-20,11.113537788391113 +DUK,1984-07-23,11.113537788391113 +DUK,1984-07-24,11.059059143066406 +DUK,1984-07-25,11.113537788391113 +DUK,1984-07-26,11.222494125366211 +DUK,1984-07-27,11.16801643371582 +DUK,1984-07-30,11.113537788391113 +DUK,1984-07-31,11.059059143066406 +DUK,1984-08-01,11.16801643371582 +DUK,1984-08-02,11.3859281539917 +DUK,1984-08-03,11.49488353729248 +DUK,1984-08-06,11.49488353729248 +DUK,1984-08-07,11.49488353729248 +DUK,1984-08-08,11.49488353729248 +DUK,1984-08-09,11.658319473266602 +DUK,1984-08-10,11.658319473266602 +DUK,1984-08-13,11.276971817016602 +DUK,1984-08-14,11.059059143066406 +DUK,1984-08-15,11.059059143066406 +DUK,1984-08-16,11.222494125366211 +DUK,1984-08-17,11.16801643371582 +DUK,1984-08-20,11.113537788391113 +DUK,1984-08-21,10.950102806091309 +DUK,1984-08-22,11.549363136291504 +DUK,1984-08-23,11.49488353729248 +DUK,1984-08-24,11.49488353729248 +DUK,1984-08-27,11.49488353729248 +DUK,1984-08-28,11.44040584564209 +DUK,1984-08-29,11.3859281539917 +DUK,1984-08-30,11.44040584564209 +DUK,1984-08-31,11.3859281539917 +DUK,1984-09-04,11.276971817016602 +DUK,1984-09-05,11.3859281539917 +DUK,1984-09-06,11.3859281539917 +DUK,1984-09-07,11.3859281539917 +DUK,1984-09-10,11.331450462341309 +DUK,1984-09-11,11.331450462341309 +DUK,1984-09-12,11.331450462341309 +DUK,1984-09-13,11.49488353729248 +DUK,1984-09-14,11.658319473266602 +DUK,1984-09-17,11.44040584564209 +DUK,1984-09-18,11.658319473266602 +DUK,1984-09-19,11.712797164916992 +DUK,1984-09-20,11.930708885192871 +DUK,1984-09-21,11.821752548217773 +DUK,1984-09-24,11.821752548217773 +DUK,1984-09-25,11.87623119354248 +DUK,1984-09-26,12.039666175842285 +DUK,1984-09-27,12.039666175842285 +DUK,1984-09-28,12.039666175842285 +DUK,1984-10-01,11.985187530517578 +DUK,1984-10-02,11.87623119354248 +DUK,1984-10-03,11.930708885192871 +DUK,1984-10-04,11.930708885192871 +DUK,1984-10-05,11.985187530517578 +DUK,1984-10-08,11.985187530517578 +DUK,1984-10-09,11.930708885192871 +DUK,1984-10-10,12.094143867492676 +DUK,1984-10-11,12.094143867492676 +DUK,1984-10-12,12.094143867492676 +DUK,1984-10-15,12.257577896118164 +DUK,1984-10-16,12.257577896118164 +DUK,1984-10-17,12.584446907043457 +DUK,1984-10-18,12.91131591796875 +DUK,1984-10-19,12.802358627319336 +DUK,1984-10-22,12.638924598693848 +DUK,1984-10-23,12.693403244018555 +DUK,1984-10-24,12.529969215393066 +DUK,1984-10-25,12.584446907043457 +DUK,1984-10-26,12.47549057006836 +DUK,1984-10-29,12.421012878417969 +DUK,1984-10-30,12.529969215393066 +DUK,1984-10-31,12.47549057006836 +DUK,1984-11-01,12.584446907043457 +DUK,1984-11-02,12.421012878417969 +DUK,1984-11-05,12.638924598693848 +DUK,1984-11-06,12.693403244018555 +DUK,1984-11-07,12.638924598693848 +DUK,1984-11-08,12.638924598693848 +DUK,1984-11-09,12.529969215393066 +DUK,1984-11-12,12.421012878417969 +DUK,1984-11-13,12.366534233093262 +DUK,1984-11-14,12.203100204467773 +DUK,1984-11-15,12.312055587768555 +DUK,1984-11-16,12.312055587768555 +DUK,1984-11-19,12.257577896118164 +DUK,1984-11-20,12.312055587768555 +DUK,1984-11-21,12.094143867492676 +DUK,1984-11-23,12.257577896118164 +DUK,1984-11-26,12.257577896118164 +DUK,1984-11-27,12.257577896118164 +DUK,1984-11-28,12.312055587768555 +DUK,1984-11-29,12.366534233093262 +DUK,1984-11-30,12.529969215393066 +DUK,1984-12-03,12.529969215393066 +DUK,1984-12-04,12.584446907043457 +DUK,1984-12-05,12.47549057006836 +DUK,1984-12-06,12.584446907043457 +DUK,1984-12-07,12.529969215393066 +DUK,1984-12-10,12.529969215393066 +DUK,1984-12-11,12.584446907043457 +DUK,1984-12-12,12.584446907043457 +DUK,1984-12-13,12.529969215393066 +DUK,1984-12-14,12.638924598693848 +DUK,1984-12-17,12.584446907043457 +DUK,1984-12-18,12.747880935668945 +DUK,1984-12-19,12.638924598693848 +DUK,1984-12-20,12.802358627319336 +DUK,1984-12-21,12.638924598693848 +DUK,1984-12-24,12.693403244018555 +DUK,1984-12-26,12.638924598693848 +DUK,1984-12-27,12.529969215393066 +DUK,1984-12-28,12.529969215393066 +DUK,1984-12-31,12.638924598693848 +DUK,1985-01-02,12.638924598693848 +DUK,1985-01-03,12.638924598693848 +DUK,1985-01-04,12.529969215393066 +DUK,1985-01-07,12.747880935668945 +DUK,1985-01-08,12.85683822631836 +DUK,1985-01-09,12.96579360961914 +DUK,1985-01-10,13.183706283569336 +DUK,1985-01-11,13.074749946594238 +DUK,1985-01-14,13.238183975219727 +DUK,1985-01-15,13.292662620544434 +DUK,1985-01-16,13.074749946594238 +DUK,1985-01-17,13.129227638244629 +DUK,1985-01-18,12.96579360961914 +DUK,1985-01-21,12.693403244018555 +DUK,1985-01-22,12.584446907043457 +DUK,1985-01-23,12.693403244018555 +DUK,1985-01-24,12.638924598693848 +DUK,1985-01-25,12.638924598693848 +DUK,1985-01-28,12.693403244018555 +DUK,1985-01-29,12.802358627319336 +DUK,1985-01-30,12.747880935668945 +DUK,1985-01-31,12.747880935668945 +DUK,1985-02-01,12.693403244018555 +DUK,1985-02-04,12.96579360961914 +DUK,1985-02-05,13.020272254943848 +DUK,1985-02-06,13.020272254943848 +DUK,1985-02-07,13.129227638244629 +DUK,1985-02-08,12.91131591796875 +DUK,1985-02-11,12.747880935668945 +DUK,1985-02-12,12.747880935668945 +DUK,1985-02-13,12.85683822631836 +DUK,1985-02-14,12.85683822631836 +DUK,1985-02-15,12.802358627319336 +DUK,1985-02-19,12.802358627319336 +DUK,1985-02-20,12.802358627319336 +DUK,1985-02-21,12.802358627319336 +DUK,1985-02-22,12.747880935668945 +DUK,1985-02-25,12.85683822631836 +DUK,1985-02-26,12.91131591796875 +DUK,1985-02-27,13.020272254943848 +DUK,1985-02-28,13.074749946594238 +DUK,1985-03-01,13.129227638244629 +DUK,1985-03-04,13.129227638244629 +DUK,1985-03-05,13.183706283569336 +DUK,1985-03-06,13.074749946594238 +DUK,1985-03-07,13.074749946594238 +DUK,1985-03-08,13.074749946594238 +DUK,1985-03-11,13.074749946594238 +DUK,1985-03-12,13.183706283569336 +DUK,1985-03-13,13.34714126586914 +DUK,1985-03-14,13.456096649169922 +DUK,1985-03-15,13.456096649169922 +DUK,1985-03-18,13.61953067779541 +DUK,1985-03-19,13.728487968444824 +DUK,1985-03-20,13.728487968444824 +DUK,1985-03-21,13.728487968444824 +DUK,1985-03-22,13.891921997070312 +DUK,1985-03-25,13.837444305419922 +DUK,1985-03-26,13.946399688720703 +DUK,1985-03-27,14.164313316345215 +DUK,1985-03-28,14.109833717346191 +DUK,1985-03-29,14.273268699645996 +DUK,1985-04-01,14.382225036621094 +DUK,1985-04-02,14.327747344970703 +DUK,1985-04-03,14.164313316345215 +DUK,1985-04-04,14.164313316345215 +DUK,1985-04-08,14.164313316345215 +DUK,1985-04-09,14.0553560256958 +DUK,1985-04-10,14.109833717346191 +DUK,1985-04-11,14.164313316345215 +DUK,1985-04-12,14.273268699645996 +DUK,1985-04-15,14.327747344970703 +DUK,1985-04-16,14.164313316345215 +DUK,1985-04-17,14.218791007995605 +DUK,1985-04-18,14.109833717346191 +DUK,1985-04-19,14.0553560256958 +DUK,1985-04-22,14.109833717346191 +DUK,1985-04-23,14.109833717346191 +DUK,1985-04-24,14.273268699645996 +DUK,1985-04-25,14.382225036621094 +DUK,1985-04-26,14.491181373596191 +DUK,1985-04-29,14.327747344970703 +DUK,1985-04-30,14.327747344970703 +DUK,1985-05-01,14.273268699645996 +DUK,1985-05-02,14.273268699645996 +DUK,1985-05-03,14.218791007995605 +DUK,1985-05-06,14.109833717346191 +DUK,1985-05-07,14.218791007995605 +DUK,1985-05-08,14.273268699645996 +DUK,1985-05-09,14.382225036621094 +DUK,1985-05-10,14.545659065246582 +DUK,1985-05-13,14.218791007995605 +DUK,1985-05-14,14.164313316345215 +DUK,1985-05-15,14.164313316345215 +DUK,1985-05-16,14.327747344970703 +DUK,1985-05-17,14.709094047546387 +DUK,1985-05-20,14.600137710571289 +DUK,1985-05-21,14.436702728271484 +DUK,1985-05-22,14.327747344970703 +DUK,1985-05-23,14.164313316345215 +DUK,1985-05-24,14.273268699645996 +DUK,1985-05-28,14.273268699645996 +DUK,1985-05-29,14.273268699645996 +DUK,1985-05-30,14.273268699645996 +DUK,1985-05-31,14.491181373596191 +DUK,1985-06-03,14.654616355895996 +DUK,1985-06-04,14.709094047546387 +DUK,1985-06-05,14.709094047546387 +DUK,1985-06-06,14.654616355895996 +DUK,1985-06-07,14.600137710571289 +DUK,1985-06-10,14.709094047546387 +DUK,1985-06-11,14.763571739196777 +DUK,1985-06-12,14.872528076171875 +DUK,1985-06-13,14.927005767822266 +DUK,1985-06-14,15.09044075012207 +DUK,1985-06-17,14.927005767822266 +DUK,1985-06-18,15.144919395446777 +DUK,1985-06-19,15.362831115722656 +DUK,1985-06-20,15.362831115722656 +DUK,1985-06-21,15.580743789672852 +DUK,1985-06-24,15.362831115722656 +DUK,1985-06-25,15.144919395446777 +DUK,1985-06-26,15.09044075012207 +DUK,1985-06-27,15.09044075012207 +DUK,1985-06-28,15.144919395446777 +DUK,1985-07-01,15.253874778747559 +DUK,1985-07-02,15.03596305847168 +DUK,1985-07-03,15.03596305847168 +DUK,1985-07-05,15.199397087097168 +DUK,1985-07-08,15.144919395446777 +DUK,1985-07-09,15.144919395446777 +DUK,1985-07-10,15.417308807373047 +DUK,1985-07-11,15.417308807373047 +DUK,1985-07-12,15.580743789672852 +DUK,1985-07-15,15.526266098022461 +DUK,1985-07-16,15.635222434997559 +DUK,1985-07-17,15.580743789672852 +DUK,1985-07-18,15.526266098022461 +DUK,1985-07-19,15.417308807373047 +DUK,1985-07-22,15.09044075012207 +DUK,1985-07-23,14.327747344970703 +DUK,1985-07-24,14.382225036621094 +DUK,1985-07-25,14.273268699645996 +DUK,1985-07-26,13.946399688720703 +DUK,1985-07-29,13.61953067779541 +DUK,1985-07-30,13.946399688720703 +DUK,1985-07-31,14.164313316345215 +DUK,1985-08-01,13.946399688720703 +DUK,1985-08-02,13.946399688720703 +DUK,1985-08-05,13.837444305419922 +DUK,1985-08-06,13.674009323120117 +DUK,1985-08-07,13.456096649169922 +DUK,1985-08-08,13.782965660095215 +DUK,1985-08-09,13.891921997070312 +DUK,1985-08-12,13.56505298614502 +DUK,1985-08-13,13.56505298614502 +DUK,1985-08-14,13.61953067779541 +DUK,1985-08-15,13.728487968444824 +DUK,1985-08-16,13.674009323120117 +DUK,1985-08-19,13.728487968444824 +DUK,1985-08-20,13.891921997070312 +DUK,1985-08-21,13.891921997070312 +DUK,1985-08-22,13.891921997070312 +DUK,1985-08-23,13.946399688720703 +DUK,1985-08-26,13.891921997070312 +DUK,1985-08-27,14.00087833404541 +DUK,1985-08-28,14.164313316345215 +DUK,1985-08-29,14.164313316345215 +DUK,1985-08-30,14.218791007995605 +DUK,1985-09-03,14.273268699645996 +DUK,1985-09-04,14.273268699645996 +DUK,1985-09-05,14.273268699645996 +DUK,1985-09-06,14.109833717346191 +DUK,1985-09-09,14.0553560256958 +DUK,1985-09-10,13.837444305419922 +DUK,1985-09-11,13.728487968444824 +DUK,1985-09-12,13.292662620544434 +DUK,1985-09-13,13.34714126586914 +DUK,1985-09-16,13.401618957519531 +DUK,1985-09-17,13.401618957519531 +DUK,1985-09-18,13.728487968444824 +DUK,1985-09-19,13.837444305419922 +DUK,1985-09-20,13.891921997070312 +DUK,1985-09-23,14.00087833404541 +DUK,1985-09-24,13.946399688720703 +DUK,1985-09-25,13.946399688720703 +DUK,1985-09-26,13.728487968444824 +DUK,1985-09-30,13.674009323120117 +DUK,1985-10-01,13.782965660095215 +DUK,1985-10-02,13.728487968444824 +DUK,1985-10-03,13.891921997070312 +DUK,1985-10-04,13.837444305419922 +DUK,1985-10-07,13.782965660095215 +DUK,1985-10-08,13.782965660095215 +DUK,1985-10-09,13.837444305419922 +DUK,1985-10-10,13.837444305419922 +DUK,1985-10-11,14.109833717346191 +DUK,1985-10-14,14.273268699645996 +DUK,1985-10-15,14.491181373596191 +DUK,1985-10-16,14.600137710571289 +DUK,1985-10-17,14.491181373596191 +DUK,1985-10-18,14.545659065246582 +DUK,1985-10-21,14.600137710571289 +DUK,1985-10-22,14.654616355895996 +DUK,1985-10-23,14.600137710571289 +DUK,1985-10-24,14.709094047546387 +DUK,1985-10-25,14.654616355895996 +DUK,1985-10-28,14.654616355895996 +DUK,1985-10-29,14.981484413146973 +DUK,1985-10-30,15.09044075012207 +DUK,1985-10-31,15.09044075012207 +DUK,1985-11-01,15.144919395446777 +DUK,1985-11-04,14.709094047546387 +DUK,1985-11-05,14.600137710571289 +DUK,1985-11-06,14.600137710571289 +DUK,1985-11-07,14.600137710571289 +DUK,1985-11-08,14.545659065246582 +DUK,1985-11-11,14.927005767822266 +DUK,1985-11-12,15.09044075012207 +DUK,1985-11-13,14.981484413146973 +DUK,1985-11-14,15.03596305847168 +DUK,1985-11-15,15.03596305847168 +DUK,1985-11-18,14.927005767822266 +DUK,1985-11-19,14.763571739196777 +DUK,1985-11-20,14.818050384521484 +DUK,1985-11-21,14.818050384521484 +DUK,1985-11-22,14.818050384521484 +DUK,1985-11-25,14.818050384521484 +DUK,1985-11-26,14.818050384521484 +DUK,1985-11-27,14.818050384521484 +DUK,1985-11-29,14.818050384521484 +DUK,1985-12-02,14.872528076171875 +DUK,1985-12-03,14.981484413146973 +DUK,1985-12-04,15.417308807373047 +DUK,1985-12-05,15.580743789672852 +DUK,1985-12-06,15.526266098022461 +DUK,1985-12-09,15.74417781829834 +DUK,1985-12-10,15.68970012664795 +DUK,1985-12-11,15.68970012664795 +DUK,1985-12-12,15.798656463623047 +DUK,1985-12-13,15.907612800598145 +DUK,1985-12-16,15.962091445922852 +DUK,1985-12-17,15.962091445922852 +DUK,1985-12-18,16.071046829223633 +DUK,1985-12-19,16.071046829223633 +DUK,1985-12-20,16.016569137573242 +DUK,1985-12-23,15.68970012664795 +DUK,1985-12-24,15.68970012664795 +DUK,1985-12-26,15.68970012664795 +DUK,1985-12-27,15.74417781829834 +DUK,1985-12-30,15.580743789672852 +DUK,1985-12-31,15.417308807373047 +DUK,1986-01-02,15.47178840637207 +DUK,1986-01-03,15.526266098022461 +DUK,1986-01-06,15.635222434997559 +DUK,1986-01-07,15.962091445922852 +DUK,1986-01-08,15.798656463623047 +DUK,1986-01-09,15.417308807373047 +DUK,1986-01-10,15.47178840637207 +DUK,1986-01-13,15.47178840637207 +DUK,1986-01-14,15.580743789672852 +DUK,1986-01-15,15.68970012664795 +DUK,1986-01-16,15.68970012664795 +DUK,1986-01-17,15.68970012664795 +DUK,1986-01-20,15.68970012664795 +DUK,1986-01-21,15.68970012664795 +DUK,1986-01-22,15.907612800598145 +DUK,1986-01-23,16.016569137573242 +DUK,1986-01-24,16.125524520874023 +DUK,1986-01-27,16.234481811523438 +DUK,1986-01-28,16.34343719482422 +DUK,1986-01-29,16.561349868774414 +DUK,1986-01-30,16.506872177124023 +DUK,1986-01-31,16.77926254272461 +DUK,1986-02-03,16.997175216674805 +DUK,1986-02-04,17.051652908325195 +DUK,1986-02-05,16.942697525024414 +DUK,1986-02-06,16.997175216674805 +DUK,1986-02-07,17.051652908325195 +DUK,1986-02-10,17.051652908325195 +DUK,1986-02-11,17.106130599975586 +DUK,1986-02-12,17.160608291625977 +DUK,1986-02-13,17.32404327392578 +DUK,1986-02-14,16.997175216674805 +DUK,1986-02-18,17.160608291625977 +DUK,1986-02-19,16.72478485107422 +DUK,1986-02-20,16.888219833374023 +DUK,1986-02-21,17.106130599975586 +DUK,1986-02-24,17.106130599975586 +DUK,1986-02-25,17.32404327392578 +DUK,1986-02-26,17.215087890625 +DUK,1986-02-27,17.215087890625 +DUK,1986-02-28,17.26956558227539 +DUK,1986-03-03,16.997175216674805 +DUK,1986-03-04,16.888219833374023 +DUK,1986-03-05,16.833740234375 +DUK,1986-03-06,17.051652908325195 +DUK,1986-03-07,17.433000564575195 +DUK,1986-03-10,17.541955947875977 +DUK,1986-03-11,17.70539093017578 +DUK,1986-03-12,17.868825912475586 +DUK,1986-03-13,17.923303604125977 +DUK,1986-03-14,18.08673858642578 +DUK,1986-03-17,17.977781295776367 +DUK,1986-03-18,17.868825912475586 +DUK,1986-03-19,17.65091323852539 +DUK,1986-03-20,17.65091323852539 +DUK,1986-03-21,17.65091323852539 +DUK,1986-03-24,17.868825912475586 +DUK,1986-03-25,17.923303604125977 +DUK,1986-03-26,18.032258987426758 +DUK,1986-03-27,18.032258987426758 +DUK,1986-03-31,18.195693969726562 +DUK,1986-04-01,18.08673858642578 +DUK,1986-04-02,18.08673858642578 +DUK,1986-04-03,17.923303604125977 +DUK,1986-04-04,17.596433639526367 +DUK,1986-04-07,17.106130599975586 +DUK,1986-04-08,17.541955947875977 +DUK,1986-04-09,17.596433639526367 +DUK,1986-04-10,17.65091323852539 +DUK,1986-04-11,17.65091323852539 +DUK,1986-04-14,17.759868621826172 +DUK,1986-04-15,17.977781295776367 +DUK,1986-04-16,18.413606643676758 +DUK,1986-04-17,18.250171661376953 +DUK,1986-04-18,18.46808433532715 +DUK,1986-04-21,18.631519317626953 +DUK,1986-04-22,18.631519317626953 +DUK,1986-04-23,18.304649353027344 +DUK,1986-04-24,18.195693969726562 +DUK,1986-04-25,18.250171661376953 +DUK,1986-04-28,18.141216278076172 +DUK,1986-04-29,18.032258987426758 +DUK,1986-04-30,17.596433639526367 +DUK,1986-05-01,17.541955947875977 +DUK,1986-05-02,17.65091323852539 +DUK,1986-05-05,17.759868621826172 +DUK,1986-05-06,17.868825912475586 +DUK,1986-05-07,17.759868621826172 +DUK,1986-05-08,17.923303604125977 +DUK,1986-05-09,18.032258987426758 +DUK,1986-05-12,17.70539093017578 +DUK,1986-05-13,17.759868621826172 +DUK,1986-05-14,17.868825912475586 +DUK,1986-05-15,17.814346313476562 +DUK,1986-05-16,17.759868621826172 +DUK,1986-05-19,17.814346313476562 +DUK,1986-05-20,17.923303604125977 +DUK,1986-05-21,17.923303604125977 +DUK,1986-05-22,17.977781295776367 +DUK,1986-05-23,18.08673858642578 +DUK,1986-05-27,18.413606643676758 +DUK,1986-05-28,18.522563934326172 +DUK,1986-05-29,18.577041625976562 +DUK,1986-05-30,18.359128952026367 +DUK,1986-06-02,18.522563934326172 +DUK,1986-06-03,18.685997009277344 +DUK,1986-06-04,18.577041625976562 +DUK,1986-06-05,18.631519317626953 +DUK,1986-06-06,18.631519317626953 +DUK,1986-06-09,18.359128952026367 +DUK,1986-06-10,18.46808433532715 +DUK,1986-06-11,18.46808433532715 +DUK,1986-06-12,18.577041625976562 +DUK,1986-06-13,18.90390968322754 +DUK,1986-06-16,19.121822357177734 +DUK,1986-06-17,19.01286506652832 +DUK,1986-06-18,19.121822357177734 +DUK,1986-06-19,19.121822357177734 +DUK,1986-06-20,19.5031681060791 +DUK,1986-06-23,19.230777740478516 +DUK,1986-06-24,19.39421272277832 +DUK,1986-06-25,19.557647705078125 +DUK,1986-06-26,19.44869041442871 +DUK,1986-06-27,19.557647705078125 +DUK,1986-06-30,19.666603088378906 +DUK,1986-07-01,19.721080780029297 +DUK,1986-07-02,20.047950744628906 +DUK,1986-07-03,19.938993453979492 +DUK,1986-07-07,19.993471145629883 +DUK,1986-07-08,19.938993453979492 +DUK,1986-07-09,20.047950744628906 +DUK,1986-07-10,20.483774185180664 +DUK,1986-07-11,20.429296493530273 +DUK,1986-07-14,20.211383819580078 +DUK,1986-07-15,20.102428436279297 +DUK,1986-07-16,20.211383819580078 +DUK,1986-07-17,20.2658634185791 +DUK,1986-07-18,20.2658634185791 +DUK,1986-07-21,20.483774185180664 +DUK,1986-07-22,20.701688766479492 +DUK,1986-07-23,20.865121841430664 +DUK,1986-07-24,21.02855682373047 +DUK,1986-07-25,21.409902572631836 +DUK,1986-07-28,20.865121841430664 +DUK,1986-07-29,20.810644149780273 +DUK,1986-07-30,21.02855682373047 +DUK,1986-07-31,21.02855682373047 +DUK,1986-08-01,20.974077224731445 +DUK,1986-08-04,20.974077224731445 +DUK,1986-08-05,21.191991806030273 +DUK,1986-08-06,21.191991806030273 +DUK,1986-08-07,21.355424880981445 +DUK,1986-08-08,21.13751220703125 +DUK,1986-08-11,20.919599533081055 +DUK,1986-08-12,20.919599533081055 +DUK,1986-08-13,21.02855682373047 +DUK,1986-08-14,21.246469497680664 +DUK,1986-08-15,21.57333755493164 +DUK,1986-08-18,21.736772537231445 +DUK,1986-08-19,22.063640594482422 +DUK,1986-08-20,22.608421325683594 +DUK,1986-08-21,22.499465942382812 +DUK,1986-08-22,22.172597885131836 +DUK,1986-08-25,21.736772537231445 +DUK,1986-08-26,21.900205612182617 +DUK,1986-08-27,21.682294845581055 +DUK,1986-08-28,21.57333755493164 +DUK,1986-08-29,21.791250228881836 +DUK,1986-09-02,21.51885986328125 +DUK,1986-09-03,21.300947189331055 +DUK,1986-09-04,21.464380264282227 +DUK,1986-09-05,20.810644149780273 +DUK,1986-09-08,20.429296493530273 +DUK,1986-09-09,20.538253784179688 +DUK,1986-09-10,20.483774185180664 +DUK,1986-09-11,19.612125396728516 +DUK,1986-09-12,19.121822357177734 +DUK,1986-09-15,19.721080780029297 +DUK,1986-09-16,19.83003807067871 +DUK,1986-09-17,20.047950744628906 +DUK,1986-09-18,20.047950744628906 +DUK,1986-09-19,19.666603088378906 +DUK,1986-09-22,19.557647705078125 +DUK,1986-09-23,19.557647705078125 +DUK,1986-09-24,19.8845157623291 +DUK,1986-09-25,19.557647705078125 +DUK,1986-09-26,19.5031681060791 +DUK,1986-09-29,19.5031681060791 +DUK,1986-09-30,19.666603088378906 +DUK,1986-10-01,19.83003807067871 +DUK,1986-10-02,19.666603088378906 +DUK,1986-10-03,19.83003807067871 +DUK,1986-10-06,19.8845157623291 +DUK,1986-10-07,19.775558471679688 +DUK,1986-10-08,19.775558471679688 +DUK,1986-10-09,19.557647705078125 +DUK,1986-10-10,19.44869041442871 +DUK,1986-10-13,19.44869041442871 +DUK,1986-10-14,19.285255432128906 +DUK,1986-10-15,19.44869041442871 +DUK,1986-10-16,19.5031681060791 +DUK,1986-10-17,19.5031681060791 +DUK,1986-10-20,19.44869041442871 +DUK,1986-10-21,19.39421272277832 +DUK,1986-10-22,19.285255432128906 +DUK,1986-10-23,19.5031681060791 +DUK,1986-10-24,19.557647705078125 +DUK,1986-10-27,19.775558471679688 +DUK,1986-10-28,20.047950744628906 +DUK,1986-10-29,20.483774185180664 +DUK,1986-10-30,20.756166458129883 +DUK,1986-10-31,21.02855682373047 +DUK,1986-11-03,21.300947189331055 +DUK,1986-11-04,21.355424880981445 +DUK,1986-11-05,21.300947189331055 +DUK,1986-11-06,21.246469497680664 +DUK,1986-11-07,20.756166458129883 +DUK,1986-11-10,20.64720916748047 +DUK,1986-11-11,20.810644149780273 +DUK,1986-11-12,20.810644149780273 +DUK,1986-11-13,20.810644149780273 +DUK,1986-11-14,20.865121841430664 +DUK,1986-11-17,20.865121841430664 +DUK,1986-11-18,20.483774185180664 +DUK,1986-11-19,20.320341110229492 +DUK,1986-11-20,20.374818801879883 +DUK,1986-11-21,20.865121841430664 +DUK,1986-11-24,21.02855682373047 +DUK,1986-11-25,21.02855682373047 +DUK,1986-11-26,21.191991806030273 +DUK,1986-11-28,21.13751220703125 +DUK,1986-12-01,21.02855682373047 +DUK,1986-12-02,21.355424880981445 +DUK,1986-12-03,21.409902572631836 +DUK,1986-12-04,21.464380264282227 +DUK,1986-12-05,21.191991806030273 +DUK,1986-12-08,21.13751220703125 +DUK,1986-12-09,21.13751220703125 +DUK,1986-12-10,21.246469497680664 +DUK,1986-12-11,21.246469497680664 +DUK,1986-12-12,20.756166458129883 +DUK,1986-12-15,20.810644149780273 +DUK,1986-12-16,21.13751220703125 +DUK,1986-12-17,20.919599533081055 +DUK,1986-12-18,20.756166458129883 +DUK,1986-12-19,20.810644149780273 +DUK,1986-12-22,20.756166458129883 +DUK,1986-12-23,20.483774185180664 +DUK,1986-12-24,20.374818801879883 +DUK,1986-12-26,20.2658634185791 +DUK,1986-12-29,20.047950744628906 +DUK,1986-12-30,19.775558471679688 +DUK,1986-12-31,19.721080780029297 +DUK,1987-01-02,20.156906127929688 +DUK,1987-01-05,20.756166458129883 +DUK,1987-01-06,20.919599533081055 +DUK,1987-01-07,21.300947189331055 +DUK,1987-01-08,21.246469497680664 +DUK,1987-01-09,21.08303451538086 +DUK,1987-01-12,21.13751220703125 +DUK,1987-01-13,21.13751220703125 +DUK,1987-01-14,21.02855682373047 +DUK,1987-01-15,21.08303451538086 +DUK,1987-01-16,21.355424880981445 +DUK,1987-01-19,21.736772537231445 +DUK,1987-01-20,21.791250228881836 +DUK,1987-01-21,21.845727920532227 +DUK,1987-01-22,22.00916290283203 +DUK,1987-01-23,21.900205612182617 +DUK,1987-01-26,21.954683303833008 +DUK,1987-01-27,22.118118286132812 +DUK,1987-01-28,22.336030960083008 +DUK,1987-01-29,22.336030960083008 +DUK,1987-01-30,22.063640594482422 +DUK,1987-02-02,22.172597885131836 +DUK,1987-02-03,22.227075576782227 +DUK,1987-02-04,22.063640594482422 +DUK,1987-02-05,22.00916290283203 +DUK,1987-02-06,21.954683303833008 +DUK,1987-02-09,21.51885986328125 +DUK,1987-02-10,21.300947189331055 +DUK,1987-02-11,21.300947189331055 +DUK,1987-02-12,20.974077224731445 +DUK,1987-02-13,20.919599533081055 +DUK,1987-02-17,20.865121841430664 +DUK,1987-02-18,20.756166458129883 +DUK,1987-02-19,20.974077224731445 +DUK,1987-02-20,21.02855682373047 +DUK,1987-02-23,20.810644149780273 +DUK,1987-02-24,20.756166458129883 +DUK,1987-02-25,20.756166458129883 +DUK,1987-02-26,20.538253784179688 +DUK,1987-02-27,20.701688766479492 +DUK,1987-03-02,20.701688766479492 +DUK,1987-03-03,20.756166458129883 +DUK,1987-03-04,20.865121841430664 +DUK,1987-03-05,20.701688766479492 +DUK,1987-03-06,20.538253784179688 +DUK,1987-03-09,20.483774185180664 +DUK,1987-03-10,20.320341110229492 +DUK,1987-03-11,20.211383819580078 +DUK,1987-03-12,20.374818801879883 +DUK,1987-03-13,20.102428436279297 +DUK,1987-03-16,19.8845157623291 +DUK,1987-03-17,20.156906127929688 +DUK,1987-03-18,20.2658634185791 +DUK,1987-03-19,20.320341110229492 +DUK,1987-03-20,20.701688766479492 +DUK,1987-03-23,20.701688766479492 +DUK,1987-03-24,20.538253784179688 +DUK,1987-03-25,20.701688766479492 +DUK,1987-03-26,20.810644149780273 +DUK,1987-03-27,20.592731475830078 +DUK,1987-03-30,20.320341110229492 +DUK,1987-03-31,20.2658634185791 +DUK,1987-04-01,19.83003807067871 +DUK,1987-04-02,19.775558471679688 +DUK,1987-04-03,20.047950744628906 +DUK,1987-04-06,19.83003807067871 +DUK,1987-04-07,19.39421272277832 +DUK,1987-04-08,19.339733123779297 +DUK,1987-04-09,18.90390968322754 +DUK,1987-04-10,18.631519317626953 +DUK,1987-04-13,18.522563934326172 +DUK,1987-04-14,17.65091323852539 +DUK,1987-04-15,18.304649353027344 +DUK,1987-04-16,19.067344665527344 +DUK,1987-04-20,19.5031681060791 +DUK,1987-04-21,19.666603088378906 +DUK,1987-04-22,19.44869041442871 +DUK,1987-04-23,19.285255432128906 +DUK,1987-04-24,19.121822357177734 +DUK,1987-04-27,19.176300048828125 +DUK,1987-04-28,19.285255432128906 +DUK,1987-04-29,19.285255432128906 +DUK,1987-04-30,19.44869041442871 +DUK,1987-05-01,19.44869041442871 +DUK,1987-05-04,19.612125396728516 +DUK,1987-05-05,19.83003807067871 +DUK,1987-05-06,19.775558471679688 +DUK,1987-05-07,19.612125396728516 +DUK,1987-05-08,19.612125396728516 +DUK,1987-05-11,19.285255432128906 +DUK,1987-05-12,19.230777740478516 +DUK,1987-05-13,19.230777740478516 +DUK,1987-05-14,19.176300048828125 +DUK,1987-05-15,18.577041625976562 +DUK,1987-05-18,18.90390968322754 +DUK,1987-05-19,18.304649353027344 +DUK,1987-05-20,18.250171661376953 +DUK,1987-05-21,18.577041625976562 +DUK,1987-05-22,18.794952392578125 +DUK,1987-05-26,18.849430084228516 +DUK,1987-05-27,18.740474700927734 +DUK,1987-05-28,19.121822357177734 +DUK,1987-05-29,19.230777740478516 +DUK,1987-06-01,19.285255432128906 +DUK,1987-06-02,18.95838737487793 +DUK,1987-06-03,19.067344665527344 +DUK,1987-06-04,18.95838737487793 +DUK,1987-06-05,18.849430084228516 +DUK,1987-06-08,18.95838737487793 +DUK,1987-06-09,18.95838737487793 +DUK,1987-06-10,19.01286506652832 +DUK,1987-06-11,19.339733123779297 +DUK,1987-06-12,19.666603088378906 +DUK,1987-06-15,19.721080780029297 +DUK,1987-06-16,19.775558471679688 +DUK,1987-06-17,19.775558471679688 +DUK,1987-06-18,19.666603088378906 +DUK,1987-06-19,19.775558471679688 +DUK,1987-06-22,19.938993453979492 +DUK,1987-06-23,19.721080780029297 +DUK,1987-06-24,19.39421272277832 +DUK,1987-06-25,19.775558471679688 +DUK,1987-06-26,19.557647705078125 +DUK,1987-06-29,19.612125396728516 +DUK,1987-06-30,19.44869041442871 +DUK,1987-07-01,19.44869041442871 +DUK,1987-07-02,19.557647705078125 +DUK,1987-07-06,19.285255432128906 +DUK,1987-07-07,19.39421272277832 +DUK,1987-07-08,19.39421272277832 +DUK,1987-07-09,19.285255432128906 +DUK,1987-07-10,19.5031681060791 +DUK,1987-07-13,19.339733123779297 +DUK,1987-07-14,19.39421272277832 +DUK,1987-07-15,19.285255432128906 +DUK,1987-07-16,19.176300048828125 +DUK,1987-07-17,19.230777740478516 +DUK,1987-07-20,19.01286506652832 +DUK,1987-07-21,18.90390968322754 +DUK,1987-07-22,19.01286506652832 +DUK,1987-07-23,19.230777740478516 +DUK,1987-07-24,19.230777740478516 +DUK,1987-07-27,19.176300048828125 +DUK,1987-07-28,19.176300048828125 +DUK,1987-07-29,19.230777740478516 +DUK,1987-07-30,19.121822357177734 +DUK,1987-07-31,19.067344665527344 +DUK,1987-08-03,19.121822357177734 +DUK,1987-08-04,19.285255432128906 +DUK,1987-08-05,19.44869041442871 +DUK,1987-08-06,19.666603088378906 +DUK,1987-08-07,19.83003807067871 +DUK,1987-08-10,19.612125396728516 +DUK,1987-08-11,20.047950744628906 +DUK,1987-08-12,19.938993453979492 +DUK,1987-08-13,20.374818801879883 +DUK,1987-08-14,20.701688766479492 +DUK,1987-08-17,20.483774185180664 +DUK,1987-08-18,20.102428436279297 +DUK,1987-08-19,20.047950744628906 +DUK,1987-08-20,20.429296493530273 +DUK,1987-08-21,20.592731475830078 +DUK,1987-08-24,20.483774185180664 +DUK,1987-08-25,20.429296493530273 +DUK,1987-08-26,20.156906127929688 +DUK,1987-08-27,20.047950744628906 +DUK,1987-08-28,19.8845157623291 +DUK,1987-08-31,20.047950744628906 +DUK,1987-09-01,20.156906127929688 +DUK,1987-09-02,20.047950744628906 +DUK,1987-09-03,19.993471145629883 +DUK,1987-09-04,19.938993453979492 +DUK,1987-09-08,19.775558471679688 +DUK,1987-09-09,19.83003807067871 +DUK,1987-09-10,19.938993453979492 +DUK,1987-09-11,20.047950744628906 +DUK,1987-09-14,20.102428436279297 +DUK,1987-09-15,19.993471145629883 +DUK,1987-09-16,20.047950744628906 +DUK,1987-09-17,19.8845157623291 +DUK,1987-09-18,19.83003807067871 +DUK,1987-09-21,19.39421272277832 +DUK,1987-09-22,19.938993453979492 +DUK,1987-09-23,19.993471145629883 +DUK,1987-09-24,19.8845157623291 +DUK,1987-09-25,19.775558471679688 +DUK,1987-09-28,19.938993453979492 +DUK,1987-09-29,19.993471145629883 +DUK,1987-09-30,19.938993453979492 +DUK,1987-10-01,20.429296493530273 +DUK,1987-10-02,20.429296493530273 +DUK,1987-10-05,20.538253784179688 +DUK,1987-10-06,20.592731475830078 +DUK,1987-10-07,20.483774185180664 +DUK,1987-10-08,20.429296493530273 +DUK,1987-10-09,20.374818801879883 +DUK,1987-10-12,20.538253784179688 +DUK,1987-10-13,21.355424880981445 +DUK,1987-10-14,21.51885986328125 +DUK,1987-10-15,21.62781524658203 +DUK,1987-10-16,21.13751220703125 +DUK,1987-10-19,17.65091323852539 +DUK,1987-10-20,19.230777740478516 +DUK,1987-10-21,20.592731475830078 +DUK,1987-10-22,20.810644149780273 +DUK,1987-10-23,21.02855682373047 +DUK,1987-10-26,20.592731475830078 +DUK,1987-10-27,20.974077224731445 +DUK,1987-10-28,20.64720916748047 +DUK,1987-10-29,20.865121841430664 +DUK,1987-10-30,20.919599533081055 +DUK,1987-11-02,20.919599533081055 +DUK,1987-11-03,20.865121841430664 +DUK,1987-11-04,20.810644149780273 +DUK,1987-11-05,20.865121841430664 +DUK,1987-11-06,20.156906127929688 +DUK,1987-11-09,19.83003807067871 +DUK,1987-11-10,19.666603088378906 +DUK,1987-11-11,19.775558471679688 +DUK,1987-11-12,19.8845157623291 +DUK,1987-11-13,19.666603088378906 +DUK,1987-11-16,19.612125396728516 +DUK,1987-11-17,19.775558471679688 +DUK,1987-11-18,19.775558471679688 +DUK,1987-11-19,19.612125396728516 +DUK,1987-11-20,19.5031681060791 +DUK,1987-11-23,19.44869041442871 +DUK,1987-11-24,19.39421272277832 +DUK,1987-11-25,19.285255432128906 +DUK,1987-11-27,19.067344665527344 +DUK,1987-11-30,18.740474700927734 +DUK,1987-12-01,18.794952392578125 +DUK,1987-12-02,18.849430084228516 +DUK,1987-12-03,18.740474700927734 +DUK,1987-12-04,18.685997009277344 +DUK,1987-12-07,18.794952392578125 +DUK,1987-12-08,19.067344665527344 +DUK,1987-12-09,19.01286506652832 +DUK,1987-12-10,19.01286506652832 +DUK,1987-12-11,18.794952392578125 +DUK,1987-12-14,18.794952392578125 +DUK,1987-12-15,18.95838737487793 +DUK,1987-12-16,18.95838737487793 +DUK,1987-12-17,18.685997009277344 +DUK,1987-12-18,18.740474700927734 +DUK,1987-12-21,18.577041625976562 +DUK,1987-12-22,18.740474700927734 +DUK,1987-12-23,18.740474700927734 +DUK,1987-12-24,18.740474700927734 +DUK,1987-12-28,18.685997009277344 +DUK,1987-12-29,18.740474700927734 +DUK,1987-12-30,18.849430084228516 +DUK,1987-12-31,18.685997009277344 +DUK,1988-01-04,18.95838737487793 +DUK,1988-01-05,19.39421272277832 +DUK,1988-01-06,19.5031681060791 +DUK,1988-01-07,19.721080780029297 +DUK,1988-01-08,19.339733123779297 +DUK,1988-01-11,19.230777740478516 +DUK,1988-01-12,19.230777740478516 +DUK,1988-01-13,19.230777740478516 +DUK,1988-01-14,18.95838737487793 +DUK,1988-01-15,19.39421272277832 +DUK,1988-01-18,19.39421272277832 +DUK,1988-01-19,19.557647705078125 +DUK,1988-01-20,19.775558471679688 +DUK,1988-01-21,19.775558471679688 +DUK,1988-01-22,20.102428436279297 +DUK,1988-01-25,20.483774185180664 +DUK,1988-01-26,20.483774185180664 +DUK,1988-01-27,20.429296493530273 +DUK,1988-01-28,20.810644149780273 +DUK,1988-01-29,21.355424880981445 +DUK,1988-02-01,21.13751220703125 +DUK,1988-02-02,21.13751220703125 +DUK,1988-02-03,20.810644149780273 +DUK,1988-02-04,20.64720916748047 +DUK,1988-02-05,20.810644149780273 +DUK,1988-02-08,20.2658634185791 +DUK,1988-02-09,20.2658634185791 +DUK,1988-02-10,20.483774185180664 +DUK,1988-02-11,20.211383819580078 +DUK,1988-02-12,20.211383819580078 +DUK,1988-02-16,20.102428436279297 +DUK,1988-02-17,19.8845157623291 +DUK,1988-02-18,19.938993453979492 +DUK,1988-02-19,20.429296493530273 +DUK,1988-02-22,20.374818801879883 +DUK,1988-02-23,20.374818801879883 +DUK,1988-02-24,20.320341110229492 +DUK,1988-02-25,20.102428436279297 +DUK,1988-02-26,20.102428436279297 +DUK,1988-02-29,20.156906127929688 +DUK,1988-03-01,20.2658634185791 +DUK,1988-03-02,20.374818801879883 +DUK,1988-03-03,20.429296493530273 +DUK,1988-03-04,20.320341110229492 +DUK,1988-03-07,20.211383819580078 +DUK,1988-03-08,20.211383819580078 +DUK,1988-03-09,19.83003807067871 +DUK,1988-03-10,19.44869041442871 +DUK,1988-03-11,19.44869041442871 +DUK,1988-03-14,19.557647705078125 +DUK,1988-03-15,19.612125396728516 +DUK,1988-03-16,19.993471145629883 +DUK,1988-03-17,19.993471145629883 +DUK,1988-03-18,19.938993453979492 +DUK,1988-03-21,19.612125396728516 +DUK,1988-03-22,19.557647705078125 +DUK,1988-03-23,19.557647705078125 +DUK,1988-03-24,19.39421272277832 +DUK,1988-03-25,19.285255432128906 +DUK,1988-03-28,19.285255432128906 +DUK,1988-03-29,19.339733123779297 +DUK,1988-03-30,19.285255432128906 +DUK,1988-03-31,19.230777740478516 +DUK,1988-04-04,19.067344665527344 +DUK,1988-04-05,19.285255432128906 +DUK,1988-04-06,19.666603088378906 +DUK,1988-04-07,19.5031681060791 +DUK,1988-04-08,19.666603088378906 +DUK,1988-04-11,19.721080780029297 +DUK,1988-04-12,19.721080780029297 +DUK,1988-04-13,19.83003807067871 +DUK,1988-04-14,19.01286506652832 +DUK,1988-04-15,19.230777740478516 +DUK,1988-04-18,19.121822357177734 +DUK,1988-04-19,18.740474700927734 +DUK,1988-04-20,18.631519317626953 +DUK,1988-04-21,18.794952392578125 +DUK,1988-04-22,18.95838737487793 +DUK,1988-04-25,18.849430084228516 +DUK,1988-04-26,19.067344665527344 +DUK,1988-04-27,19.121822357177734 +DUK,1988-04-28,19.067344665527344 +DUK,1988-04-29,19.285255432128906 +DUK,1988-05-02,19.01286506652832 +DUK,1988-05-03,19.01286506652832 +DUK,1988-05-04,19.067344665527344 +DUK,1988-05-05,18.90390968322754 +DUK,1988-05-06,18.740474700927734 +DUK,1988-05-09,18.46808433532715 +DUK,1988-05-10,18.631519317626953 +DUK,1988-05-11,18.522563934326172 +DUK,1988-05-12,18.522563934326172 +DUK,1988-05-13,18.577041625976562 +DUK,1988-05-16,18.740474700927734 +DUK,1988-05-17,18.685997009277344 +DUK,1988-05-18,18.685997009277344 +DUK,1988-05-19,18.685997009277344 +DUK,1988-05-20,18.685997009277344 +DUK,1988-05-23,18.740474700927734 +DUK,1988-05-24,18.794952392578125 +DUK,1988-05-25,18.95838737487793 +DUK,1988-05-26,19.121822357177734 +DUK,1988-05-27,19.176300048828125 +DUK,1988-05-31,19.83003807067871 +DUK,1988-06-01,20.2658634185791 +DUK,1988-06-02,20.211383819580078 +DUK,1988-06-03,20.156906127929688 +DUK,1988-06-06,20.102428436279297 +DUK,1988-06-07,19.666603088378906 +DUK,1988-06-08,20.156906127929688 +DUK,1988-06-09,19.993471145629883 +DUK,1988-06-10,20.2658634185791 +DUK,1988-06-13,20.2658634185791 +DUK,1988-06-14,20.374818801879883 +DUK,1988-06-15,20.2658634185791 +DUK,1988-06-16,19.8845157623291 +DUK,1988-06-17,20.320341110229492 +DUK,1988-06-20,20.211383819580078 +DUK,1988-06-21,20.320341110229492 +DUK,1988-06-22,20.374818801879883 +DUK,1988-06-23,20.211383819580078 +DUK,1988-06-24,20.2658634185791 +DUK,1988-06-27,19.993471145629883 +DUK,1988-06-28,19.993471145629883 +DUK,1988-06-29,19.775558471679688 +DUK,1988-06-30,19.8845157623291 +DUK,1988-07-01,19.8845157623291 +DUK,1988-07-05,19.938993453979492 +DUK,1988-07-06,19.721080780029297 +DUK,1988-07-07,19.83003807067871 +DUK,1988-07-08,19.721080780029297 +DUK,1988-07-11,19.721080780029297 +DUK,1988-07-12,19.557647705078125 +DUK,1988-07-13,19.612125396728516 +DUK,1988-07-14,19.612125396728516 +DUK,1988-07-15,19.666603088378906 +DUK,1988-07-18,19.721080780029297 +DUK,1988-07-19,19.721080780029297 +DUK,1988-07-20,19.83003807067871 +DUK,1988-07-21,19.666603088378906 +DUK,1988-07-22,19.557647705078125 +DUK,1988-07-25,19.44869041442871 +DUK,1988-07-26,19.44869041442871 +DUK,1988-07-27,19.339733123779297 +DUK,1988-07-28,19.44869041442871 +DUK,1988-07-29,19.993471145629883 +DUK,1988-08-01,19.8845157623291 +DUK,1988-08-02,19.938993453979492 +DUK,1988-08-03,19.938993453979492 +DUK,1988-08-04,19.83003807067871 +DUK,1988-08-05,19.8845157623291 +DUK,1988-08-08,19.339733123779297 +DUK,1988-08-09,19.176300048828125 +DUK,1988-08-10,19.067344665527344 +DUK,1988-08-11,19.01286506652832 +DUK,1988-08-12,19.067344665527344 +DUK,1988-08-15,18.849430084228516 +DUK,1988-08-16,18.90390968322754 +DUK,1988-08-17,18.794952392578125 +DUK,1988-08-18,18.794952392578125 +DUK,1988-08-19,18.849430084228516 +DUK,1988-08-22,18.90390968322754 +DUK,1988-08-23,18.90390968322754 +DUK,1988-08-24,19.067344665527344 +DUK,1988-08-25,18.95838737487793 +DUK,1988-08-26,18.95838737487793 +DUK,1988-08-29,19.067344665527344 +DUK,1988-08-30,19.121822357177734 +DUK,1988-08-31,19.121822357177734 +DUK,1988-09-01,19.01286506652832 +DUK,1988-09-02,19.285255432128906 +DUK,1988-09-06,19.339733123779297 +DUK,1988-09-07,19.285255432128906 +DUK,1988-09-08,19.39421272277832 +DUK,1988-09-09,19.39421272277832 +DUK,1988-09-12,19.39421272277832 +DUK,1988-09-13,19.39421272277832 +DUK,1988-09-14,19.44869041442871 +DUK,1988-09-15,19.339733123779297 +DUK,1988-09-16,19.39421272277832 +DUK,1988-09-19,19.285255432128906 +DUK,1988-09-20,19.339733123779297 +DUK,1988-09-21,19.339733123779297 +DUK,1988-09-22,19.285255432128906 +DUK,1988-09-23,19.339733123779297 +DUK,1988-09-26,19.39421272277832 +DUK,1988-09-27,19.44869041442871 +DUK,1988-09-28,19.5031681060791 +DUK,1988-09-29,19.8845157623291 +DUK,1988-09-30,19.83003807067871 +DUK,1988-10-03,19.938993453979492 +DUK,1988-10-04,19.83003807067871 +DUK,1988-10-05,20.047950744628906 +DUK,1988-10-06,20.047950744628906 +DUK,1988-10-07,20.701688766479492 +DUK,1988-10-10,20.592731475830078 +DUK,1988-10-11,20.374818801879883 +DUK,1988-10-12,20.320341110229492 +DUK,1988-10-13,20.429296493530273 +DUK,1988-10-14,20.429296493530273 +DUK,1988-10-17,20.483774185180664 +DUK,1988-10-18,20.592731475830078 +DUK,1988-10-19,20.429296493530273 +DUK,1988-10-20,20.64720916748047 +DUK,1988-10-21,20.756166458129883 +DUK,1988-10-24,20.701688766479492 +DUK,1988-10-25,20.64720916748047 +DUK,1988-10-26,20.701688766479492 +DUK,1988-10-27,20.483774185180664 +DUK,1988-10-28,20.429296493530273 +DUK,1988-10-31,20.592731475830078 +DUK,1988-11-01,20.592731475830078 +DUK,1988-11-02,20.592731475830078 +DUK,1988-11-03,20.538253784179688 +DUK,1988-11-04,20.592731475830078 +DUK,1988-11-07,20.429296493530273 +DUK,1988-11-08,20.538253784179688 +DUK,1988-11-09,20.429296493530273 +DUK,1988-11-10,20.320341110229492 +DUK,1988-11-11,20.211383819580078 +DUK,1988-11-14,19.612125396728516 +DUK,1988-11-15,19.721080780029297 +DUK,1988-11-16,19.612125396728516 +DUK,1988-11-17,19.666603088378906 +DUK,1988-11-18,19.666603088378906 +DUK,1988-11-21,19.612125396728516 +DUK,1988-11-22,19.666603088378906 +DUK,1988-11-23,19.721080780029297 +DUK,1988-11-25,19.612125396728516 +DUK,1988-11-28,19.721080780029297 +DUK,1988-11-29,19.8845157623291 +DUK,1988-11-30,19.8845157623291 +DUK,1988-12-01,19.8845157623291 +DUK,1988-12-02,19.8845157623291 +DUK,1988-12-05,20.047950744628906 +DUK,1988-12-06,20.211383819580078 +DUK,1988-12-07,20.2658634185791 +DUK,1988-12-08,20.156906127929688 +DUK,1988-12-09,20.2658634185791 +DUK,1988-12-12,20.156906127929688 +DUK,1988-12-13,20.047950744628906 +DUK,1988-12-14,20.102428436279297 +DUK,1988-12-15,20.047950744628906 +DUK,1988-12-16,20.156906127929688 +DUK,1988-12-19,20.2658634185791 +DUK,1988-12-20,20.211383819580078 +DUK,1988-12-21,20.211383819580078 +DUK,1988-12-22,20.156906127929688 +DUK,1988-12-23,20.156906127929688 +DUK,1988-12-27,19.8845157623291 +DUK,1988-12-28,20.047950744628906 +DUK,1988-12-29,19.938993453979492 +DUK,1988-12-30,20.156906127929688 +DUK,1989-01-03,19.993471145629883 +DUK,1989-01-04,20.156906127929688 +DUK,1989-01-05,20.102428436279297 +DUK,1989-01-06,19.938993453979492 +DUK,1989-01-09,20.047950744628906 +DUK,1989-01-10,19.993471145629883 +DUK,1989-01-11,20.047950744628906 +DUK,1989-01-12,19.993471145629883 +DUK,1989-01-13,19.993471145629883 +DUK,1989-01-16,19.8845157623291 +DUK,1989-01-17,19.8845157623291 +DUK,1989-01-18,20.102428436279297 +DUK,1989-01-19,20.047950744628906 +DUK,1989-01-20,19.993471145629883 +DUK,1989-01-23,19.993471145629883 +DUK,1989-01-24,20.156906127929688 +DUK,1989-01-25,20.211383819580078 +DUK,1989-01-26,20.2658634185791 +DUK,1989-01-27,20.156906127929688 +DUK,1989-01-30,20.102428436279297 +DUK,1989-01-31,20.102428436279297 +DUK,1989-02-01,20.047950744628906 +DUK,1989-02-02,20.102428436279297 +DUK,1989-02-03,19.993471145629883 +DUK,1989-02-06,20.047950744628906 +DUK,1989-02-07,20.102428436279297 +DUK,1989-02-08,20.047950744628906 +DUK,1989-02-09,19.775558471679688 +DUK,1989-02-10,19.666603088378906 +DUK,1989-02-13,19.339733123779297 +DUK,1989-02-14,19.339733123779297 +DUK,1989-02-15,19.39421272277832 +DUK,1989-02-16,19.339733123779297 +DUK,1989-02-17,19.230777740478516 +DUK,1989-02-21,19.176300048828125 +DUK,1989-02-22,19.01286506652832 +DUK,1989-02-23,19.01286506652832 +DUK,1989-02-24,18.90390968322754 +DUK,1989-02-27,18.849430084228516 +DUK,1989-02-28,18.794952392578125 +DUK,1989-03-01,18.631519317626953 +DUK,1989-03-02,18.849430084228516 +DUK,1989-03-03,18.794952392578125 +DUK,1989-03-06,18.849430084228516 +DUK,1989-03-07,18.849430084228516 +DUK,1989-03-08,18.849430084228516 +DUK,1989-03-09,18.90390968322754 +DUK,1989-03-10,18.849430084228516 +DUK,1989-03-13,19.01286506652832 +DUK,1989-03-14,19.067344665527344 +DUK,1989-03-15,19.176300048828125 +DUK,1989-03-16,19.339733123779297 +DUK,1989-03-17,19.176300048828125 +DUK,1989-03-20,18.95838737487793 +DUK,1989-03-21,18.740474700927734 +DUK,1989-03-22,19.01286506652832 +DUK,1989-03-23,19.067344665527344 +DUK,1989-03-27,19.176300048828125 +DUK,1989-03-28,19.067344665527344 +DUK,1989-03-29,19.01286506652832 +DUK,1989-03-30,18.95838737487793 +DUK,1989-03-31,19.39421272277832 +DUK,1989-04-03,19.44869041442871 +DUK,1989-04-04,19.39421272277832 +DUK,1989-04-05,19.612125396728516 +DUK,1989-04-06,19.557647705078125 +DUK,1989-04-07,19.5031681060791 +DUK,1989-04-10,19.44869041442871 +DUK,1989-04-11,19.557647705078125 +DUK,1989-04-12,19.5031681060791 +DUK,1989-04-13,19.339733123779297 +DUK,1989-04-14,19.557647705078125 +DUK,1989-04-17,19.612125396728516 +DUK,1989-04-18,19.8845157623291 +DUK,1989-04-19,19.8845157623291 +DUK,1989-04-20,19.775558471679688 +DUK,1989-04-21,19.83003807067871 +DUK,1989-04-24,19.83003807067871 +DUK,1989-04-25,19.775558471679688 +DUK,1989-04-26,19.8845157623291 +DUK,1989-04-27,19.8845157623291 +DUK,1989-04-28,19.938993453979492 +DUK,1989-05-01,19.8845157623291 +DUK,1989-05-02,19.938993453979492 +DUK,1989-05-03,20.047950744628906 +DUK,1989-05-04,19.993471145629883 +DUK,1989-05-05,20.102428436279297 +DUK,1989-05-08,19.721080780029297 +DUK,1989-05-09,19.666603088378906 +DUK,1989-05-10,19.775558471679688 +DUK,1989-05-11,19.775558471679688 +DUK,1989-05-12,20.320341110229492 +DUK,1989-05-15,20.483774185180664 +DUK,1989-05-16,20.374818801879883 +DUK,1989-05-17,20.538253784179688 +DUK,1989-05-18,20.701688766479492 +DUK,1989-05-19,21.02855682373047 +DUK,1989-05-22,21.300947189331055 +DUK,1989-05-23,21.300947189331055 +DUK,1989-05-24,21.246469497680664 +DUK,1989-05-25,21.02855682373047 +DUK,1989-05-26,20.919599533081055 +DUK,1989-05-30,20.701688766479492 +DUK,1989-05-31,20.919599533081055 +DUK,1989-06-01,20.865121841430664 +DUK,1989-06-02,21.246469497680664 +DUK,1989-06-05,21.191991806030273 +DUK,1989-06-06,21.355424880981445 +DUK,1989-06-07,21.355424880981445 +DUK,1989-06-08,21.51885986328125 +DUK,1989-06-09,21.57333755493164 +DUK,1989-06-12,21.62781524658203 +DUK,1989-06-13,21.62781524658203 +DUK,1989-06-14,21.791250228881836 +DUK,1989-06-15,21.736772537231445 +DUK,1989-06-16,21.736772537231445 +DUK,1989-06-19,21.682294845581055 +DUK,1989-06-20,21.900205612182617 +DUK,1989-06-21,21.682294845581055 +DUK,1989-06-22,21.736772537231445 +DUK,1989-06-23,21.954683303833008 +DUK,1989-06-26,21.791250228881836 +DUK,1989-06-27,21.900205612182617 +DUK,1989-06-28,21.900205612182617 +DUK,1989-06-29,21.682294845581055 +DUK,1989-06-30,21.51885986328125 +DUK,1989-07-03,21.682294845581055 +DUK,1989-07-05,21.900205612182617 +DUK,1989-07-06,21.900205612182617 +DUK,1989-07-07,22.118118286132812 +DUK,1989-07-10,22.063640594482422 +DUK,1989-07-11,22.00916290283203 +DUK,1989-07-12,22.227075576782227 +DUK,1989-07-13,22.172597885131836 +DUK,1989-07-14,22.227075576782227 +DUK,1989-07-17,22.172597885131836 +DUK,1989-07-18,22.063640594482422 +DUK,1989-07-19,22.172597885131836 +DUK,1989-07-20,22.063640594482422 +DUK,1989-07-21,22.063640594482422 +DUK,1989-07-24,22.00916290283203 +DUK,1989-07-25,22.118118286132812 +DUK,1989-07-26,22.227075576782227 +DUK,1989-07-27,22.336030960083008 +DUK,1989-07-28,22.553943634033203 +DUK,1989-07-31,22.935291290283203 +DUK,1989-08-01,22.935291290283203 +DUK,1989-08-02,22.880813598632812 +DUK,1989-08-03,22.880813598632812 +DUK,1989-08-04,22.7718563079834 +DUK,1989-08-07,23.044246673583984 +DUK,1989-08-08,23.098724365234375 +DUK,1989-08-09,22.880813598632812 +DUK,1989-08-10,22.935291290283203 +DUK,1989-08-11,22.662900924682617 +DUK,1989-08-14,22.118118286132812 +DUK,1989-08-15,22.227075576782227 +DUK,1989-08-16,22.336030960083008 +DUK,1989-08-17,22.00916290283203 +DUK,1989-08-18,22.118118286132812 +DUK,1989-08-21,21.900205612182617 +DUK,1989-08-22,21.845727920532227 +DUK,1989-08-23,22.00916290283203 +DUK,1989-08-24,22.063640594482422 +DUK,1989-08-25,22.063640594482422 +DUK,1989-08-28,22.172597885131836 +DUK,1989-08-29,21.900205612182617 +DUK,1989-08-30,21.954683303833008 +DUK,1989-08-31,22.172597885131836 +DUK,1989-09-01,22.336030960083008 +DUK,1989-09-05,22.172597885131836 +DUK,1989-09-06,22.00916290283203 +DUK,1989-09-07,21.954683303833008 +DUK,1989-09-08,22.00916290283203 +DUK,1989-09-11,22.063640594482422 +DUK,1989-09-12,22.063640594482422 +DUK,1989-09-13,22.063640594482422 +DUK,1989-09-14,22.00916290283203 +DUK,1989-09-15,22.118118286132812 +DUK,1989-09-18,22.172597885131836 +DUK,1989-09-19,22.3905086517334 +DUK,1989-09-20,22.499465942382812 +DUK,1989-09-21,22.444988250732422 +DUK,1989-09-22,22.444988250732422 +DUK,1989-09-25,22.227075576782227 +DUK,1989-09-26,22.281553268432617 +DUK,1989-09-27,22.172597885131836 +DUK,1989-09-28,22.227075576782227 +DUK,1989-09-29,22.3905086517334 +DUK,1989-10-02,22.444988250732422 +DUK,1989-10-03,22.3905086517334 +DUK,1989-10-04,22.499465942382812 +DUK,1989-10-05,22.499465942382812 +DUK,1989-10-06,22.444988250732422 +DUK,1989-10-09,22.336030960083008 +DUK,1989-10-10,22.281553268432617 +DUK,1989-10-11,22.444988250732422 +DUK,1989-10-12,22.499465942382812 +DUK,1989-10-13,22.281553268432617 +DUK,1989-10-16,22.444988250732422 +DUK,1989-10-17,22.444988250732422 +DUK,1989-10-18,22.499465942382812 +DUK,1989-10-19,22.608421325683594 +DUK,1989-10-20,22.553943634033203 +DUK,1989-10-23,22.7718563079834 +DUK,1989-10-24,22.7718563079834 +DUK,1989-10-25,22.7718563079834 +DUK,1989-10-26,22.7718563079834 +DUK,1989-10-27,22.7718563079834 +DUK,1989-10-30,22.662900924682617 +DUK,1989-10-31,22.989768981933594 +DUK,1989-11-01,23.098724365234375 +DUK,1989-11-02,23.044246673583984 +DUK,1989-11-03,23.098724365234375 +DUK,1989-11-06,23.098724365234375 +DUK,1989-11-07,22.989768981933594 +DUK,1989-11-08,22.880813598632812 +DUK,1989-11-09,22.880813598632812 +DUK,1989-11-10,22.880813598632812 +DUK,1989-11-13,22.662900924682617 +DUK,1989-11-14,22.717378616333008 +DUK,1989-11-15,22.82633399963379 +DUK,1989-11-16,22.935291290283203 +DUK,1989-11-17,22.82633399963379 +DUK,1989-11-20,22.662900924682617 +DUK,1989-11-21,22.662900924682617 +DUK,1989-11-22,22.717378616333008 +DUK,1989-11-24,22.82633399963379 +DUK,1989-11-27,22.880813598632812 +DUK,1989-11-28,22.880813598632812 +DUK,1989-11-29,22.989768981933594 +DUK,1989-11-30,23.20768165588379 +DUK,1989-12-01,23.425594329833984 +DUK,1989-12-04,23.371116638183594 +DUK,1989-12-05,23.371116638183594 +DUK,1989-12-06,23.425594329833984 +DUK,1989-12-07,23.480072021484375 +DUK,1989-12-08,23.69798469543457 +DUK,1989-12-11,23.75246238708496 +DUK,1989-12-12,23.970375061035156 +DUK,1989-12-13,23.861419677734375 +DUK,1989-12-14,23.80694007873535 +DUK,1989-12-15,23.970375061035156 +DUK,1989-12-18,23.80694007873535 +DUK,1989-12-19,23.970375061035156 +DUK,1989-12-20,24.297243118286133 +DUK,1989-12-21,24.297243118286133 +DUK,1989-12-22,24.351722717285156 +DUK,1989-12-26,24.406200408935547 +DUK,1989-12-27,24.515155792236328 +DUK,1989-12-28,24.460678100585938 +DUK,1989-12-29,24.460678100585938 +DUK,1990-01-02,24.406200408935547 +DUK,1990-01-03,24.460678100585938 +DUK,1990-01-04,24.297243118286133 +DUK,1990-01-05,24.024852752685547 +DUK,1990-01-08,23.861419677734375 +DUK,1990-01-09,23.425594329833984 +DUK,1990-01-10,23.534549713134766 +DUK,1990-01-11,23.643505096435547 +DUK,1990-01-12,22.7718563079834 +DUK,1990-01-15,22.553943634033203 +DUK,1990-01-16,22.7718563079834 +DUK,1990-01-17,22.553943634033203 +DUK,1990-01-18,22.553943634033203 +DUK,1990-01-19,22.880813598632812 +DUK,1990-01-22,22.880813598632812 +DUK,1990-01-23,22.989768981933594 +DUK,1990-01-24,23.044246673583984 +DUK,1990-01-25,22.989768981933594 +DUK,1990-01-26,22.880813598632812 +DUK,1990-01-29,22.935291290283203 +DUK,1990-01-30,22.989768981933594 +DUK,1990-01-31,23.425594329833984 +DUK,1990-02-01,23.425594329833984 +DUK,1990-02-02,23.534549713134766 +DUK,1990-02-05,23.480072021484375 +DUK,1990-02-06,23.534549713134766 +DUK,1990-02-07,23.480072021484375 +DUK,1990-02-08,23.69798469543457 +DUK,1990-02-09,23.643505096435547 +DUK,1990-02-12,23.316638946533203 +DUK,1990-02-13,23.425594329833984 +DUK,1990-02-14,23.534549713134766 +DUK,1990-02-15,23.534549713134766 +DUK,1990-02-16,23.371116638183594 +DUK,1990-02-20,23.153202056884766 +DUK,1990-02-21,23.098724365234375 +DUK,1990-02-22,23.044246673583984 +DUK,1990-02-23,23.044246673583984 +DUK,1990-02-26,23.26215934753418 +DUK,1990-02-27,23.80694007873535 +DUK,1990-02-28,23.861419677734375 +DUK,1990-03-01,23.970375061035156 +DUK,1990-03-02,24.024852752685547 +DUK,1990-03-05,23.970375061035156 +DUK,1990-03-06,24.079330444335938 +DUK,1990-03-07,23.915897369384766 +DUK,1990-03-08,24.406200408935547 +DUK,1990-03-09,23.861419677734375 +DUK,1990-03-12,23.75246238708496 +DUK,1990-03-13,23.75246238708496 +DUK,1990-03-14,23.915897369384766 +DUK,1990-03-15,24.297243118286133 +DUK,1990-03-16,24.460678100585938 +DUK,1990-03-19,24.460678100585938 +DUK,1990-03-20,24.406200408935547 +DUK,1990-03-21,24.18828773498535 +DUK,1990-03-22,23.915897369384766 +DUK,1990-03-23,23.861419677734375 +DUK,1990-03-26,23.80694007873535 +DUK,1990-03-27,24.079330444335938 +DUK,1990-03-28,24.079330444335938 +DUK,1990-03-29,23.970375061035156 +DUK,1990-03-30,23.970375061035156 +DUK,1990-04-02,23.915897369384766 +DUK,1990-04-03,24.024852752685547 +DUK,1990-04-04,23.861419677734375 +DUK,1990-04-05,23.861419677734375 +DUK,1990-04-06,23.915897369384766 +DUK,1990-04-09,23.970375061035156 +DUK,1990-04-10,23.861419677734375 +DUK,1990-04-11,23.75246238708496 +DUK,1990-04-12,23.861419677734375 +DUK,1990-04-16,23.970375061035156 +DUK,1990-04-17,24.079330444335938 +DUK,1990-04-18,24.079330444335938 +DUK,1990-04-19,23.970375061035156 +DUK,1990-04-20,23.534549713134766 +DUK,1990-04-23,23.20768165588379 +DUK,1990-04-24,23.316638946533203 +DUK,1990-04-25,23.480072021484375 +DUK,1990-04-26,23.480072021484375 +DUK,1990-04-27,23.098724365234375 +DUK,1990-04-30,23.044246673583984 +DUK,1990-05-01,22.935291290283203 +DUK,1990-05-02,23.098724365234375 +DUK,1990-05-03,23.26215934753418 +DUK,1990-05-04,23.425594329833984 +DUK,1990-05-07,23.69798469543457 +DUK,1990-05-08,23.80694007873535 +DUK,1990-05-09,23.915897369384766 +DUK,1990-05-10,23.915897369384766 +DUK,1990-05-11,24.460678100585938 +DUK,1990-05-14,24.18828773498535 +DUK,1990-05-15,24.242765426635742 +DUK,1990-05-16,24.297243118286133 +DUK,1990-05-17,24.515155792236328 +DUK,1990-05-18,24.515155792236328 +DUK,1990-05-21,24.515155792236328 +DUK,1990-05-22,24.351722717285156 +DUK,1990-05-23,24.351722717285156 +DUK,1990-05-24,24.297243118286133 +DUK,1990-05-25,24.079330444335938 +DUK,1990-05-29,24.133808135986328 +DUK,1990-05-30,24.133808135986328 +DUK,1990-05-31,24.024852752685547 +DUK,1990-06-01,24.079330444335938 +DUK,1990-06-04,24.406200408935547 +DUK,1990-06-05,24.515155792236328 +DUK,1990-06-06,24.460678100585938 +DUK,1990-06-07,24.406200408935547 +DUK,1990-06-08,24.133808135986328 +DUK,1990-06-11,24.242765426635742 +DUK,1990-06-12,24.297243118286133 +DUK,1990-06-13,24.406200408935547 +DUK,1990-06-14,24.351722717285156 +DUK,1990-06-15,24.406200408935547 +DUK,1990-06-18,24.18828773498535 +DUK,1990-06-19,24.133808135986328 +DUK,1990-06-20,24.079330444335938 +DUK,1990-06-21,24.18828773498535 +DUK,1990-06-22,24.18828773498535 +DUK,1990-06-25,24.024852752685547 +DUK,1990-06-26,24.079330444335938 +DUK,1990-06-27,24.242765426635742 +DUK,1990-06-28,24.351722717285156 +DUK,1990-06-29,24.351722717285156 +DUK,1990-07-02,24.406200408935547 +DUK,1990-07-03,24.56963348388672 +DUK,1990-07-05,24.406200408935547 +DUK,1990-07-06,24.515155792236328 +DUK,1990-07-09,24.460678100585938 +DUK,1990-07-10,24.242765426635742 +DUK,1990-07-11,24.351722717285156 +DUK,1990-07-12,24.515155792236328 +DUK,1990-07-13,24.406200408935547 +DUK,1990-07-16,24.460678100585938 +DUK,1990-07-17,24.56963348388672 +DUK,1990-07-18,24.406200408935547 +DUK,1990-07-19,24.351722717285156 +DUK,1990-07-20,24.18828773498535 +DUK,1990-07-23,23.915897369384766 +DUK,1990-07-24,23.861419677734375 +DUK,1990-07-25,24.079330444335938 +DUK,1990-07-26,24.18828773498535 +DUK,1990-07-27,24.18828773498535 +DUK,1990-07-30,24.842025756835938 +DUK,1990-07-31,25.277849197387695 +DUK,1990-08-01,25.713674545288086 +DUK,1990-08-02,25.713674545288086 +DUK,1990-08-03,25.550241470336914 +DUK,1990-08-06,25.114416122436523 +DUK,1990-08-07,25.114416122436523 +DUK,1990-08-08,25.4412841796875 +DUK,1990-08-09,25.604719161987305 +DUK,1990-08-10,25.550241470336914 +DUK,1990-08-13,25.059938430786133 +DUK,1990-08-14,25.495763778686523 +DUK,1990-08-15,25.604719161987305 +DUK,1990-08-16,25.550241470336914 +DUK,1990-08-17,25.33232879638672 +DUK,1990-08-20,25.168893814086914 +DUK,1990-08-21,24.95098114013672 +DUK,1990-08-22,24.678590774536133 +DUK,1990-08-23,24.079330444335938 +DUK,1990-08-24,23.80694007873535 +DUK,1990-08-27,24.242765426635742 +DUK,1990-08-28,24.18828773498535 +DUK,1990-08-29,24.18828773498535 +DUK,1990-08-30,23.915897369384766 +DUK,1990-08-31,24.18828773498535 +DUK,1990-09-04,24.18828773498535 +DUK,1990-09-05,24.133808135986328 +DUK,1990-09-06,23.80694007873535 +DUK,1990-09-07,23.861419677734375 +DUK,1990-09-10,24.079330444335938 +DUK,1990-09-11,24.133808135986328 +DUK,1990-09-12,24.133808135986328 +DUK,1990-09-13,24.079330444335938 +DUK,1990-09-14,24.024852752685547 +DUK,1990-09-17,24.024852752685547 +DUK,1990-09-18,23.970375061035156 +DUK,1990-09-19,24.024852752685547 +DUK,1990-09-20,23.75246238708496 +DUK,1990-09-21,23.80694007873535 +DUK,1990-09-24,23.69798469543457 +DUK,1990-09-25,23.69798469543457 +DUK,1990-09-26,23.75246238708496 +DUK,1990-09-27,24.024852752685547 +DUK,1990-09-28,24.242765426635742 +DUK,1990-10-01,24.842025756835938 +DUK,1990-10-02,24.95098114013672 +DUK,1990-10-03,24.842025756835938 +DUK,1990-10-04,25.168893814086914 +DUK,1990-10-05,25.168893814086914 +DUK,1990-10-08,25.495763778686523 +DUK,1990-10-09,25.495763778686523 +DUK,1990-10-10,24.624113082885742 +DUK,1990-10-11,24.733068466186523 +DUK,1990-10-12,25.604719161987305 +DUK,1990-10-15,25.713674545288086 +DUK,1990-10-16,25.713674545288086 +DUK,1990-10-17,26.258455276489258 +DUK,1990-10-18,26.912193298339844 +DUK,1990-10-19,27.45697593688965 +DUK,1990-10-22,28.219669342041016 +DUK,1990-10-23,27.56593132019043 +DUK,1990-10-24,26.912193298339844 +DUK,1990-10-25,26.912193298339844 +DUK,1990-10-26,26.367412567138672 +DUK,1990-10-29,26.476369857788086 +DUK,1990-10-30,27.348018646240234 +DUK,1990-10-31,27.783843994140625 +DUK,1990-11-01,28.1107120513916 +DUK,1990-11-02,27.892799377441406 +DUK,1990-11-05,27.45697593688965 +DUK,1990-11-06,27.13010597229004 +DUK,1990-11-07,26.367412567138672 +DUK,1990-11-08,26.69428062438965 +DUK,1990-11-09,26.476369857788086 +DUK,1990-11-12,26.69428062438965 +DUK,1990-11-13,26.476369857788086 +DUK,1990-11-14,26.258455276489258 +DUK,1990-11-15,25.8226318359375 +DUK,1990-11-16,25.8226318359375 +DUK,1990-11-19,25.713674545288086 +DUK,1990-11-20,25.604719161987305 +DUK,1990-11-21,26.040544509887695 +DUK,1990-11-23,25.713674545288086 +DUK,1990-11-26,25.93158721923828 +DUK,1990-11-27,25.93158721923828 +DUK,1990-11-28,26.258455276489258 +DUK,1990-11-29,26.258455276489258 +DUK,1990-11-30,26.912193298339844 +DUK,1990-12-03,27.348018646240234 +DUK,1990-12-04,27.892799377441406 +DUK,1990-12-05,27.45697593688965 +DUK,1990-12-06,27.021150588989258 +DUK,1990-12-07,26.69428062438965 +DUK,1990-12-10,26.258455276489258 +DUK,1990-12-11,26.258455276489258 +DUK,1990-12-12,26.585325241088867 +DUK,1990-12-13,26.69428062438965 +DUK,1990-12-14,26.912193298339844 +DUK,1990-12-17,26.912193298339844 +DUK,1990-12-18,27.674888610839844 +DUK,1990-12-19,27.45697593688965 +DUK,1990-12-20,27.021150588989258 +DUK,1990-12-21,27.56593132019043 +DUK,1990-12-24,27.45697593688965 +DUK,1990-12-26,27.45697593688965 +DUK,1990-12-27,27.45697593688965 +DUK,1990-12-28,26.803237915039062 +DUK,1990-12-31,26.69428062438965 +DUK,1991-01-02,26.476369857788086 +DUK,1991-01-03,26.367412567138672 +DUK,1991-01-04,26.367412567138672 +DUK,1991-01-07,26.258455276489258 +DUK,1991-01-08,26.367412567138672 +DUK,1991-01-09,26.258455276489258 +DUK,1991-01-10,26.476369857788086 +DUK,1991-01-11,26.040544509887695 +DUK,1991-01-14,24.95098114013672 +DUK,1991-01-15,25.495763778686523 +DUK,1991-01-16,25.38680648803711 +DUK,1991-01-17,26.149499893188477 +DUK,1991-01-18,25.277849197387695 +DUK,1991-01-21,25.495763778686523 +DUK,1991-01-22,24.297243118286133 +DUK,1991-01-23,24.406200408935547 +DUK,1991-01-24,24.624113082885742 +DUK,1991-01-25,24.624113082885742 +DUK,1991-01-28,24.297243118286133 +DUK,1991-01-29,24.297243118286133 +DUK,1991-01-30,24.079330444335938 +DUK,1991-01-31,24.079330444335938 +DUK,1991-02-01,23.75246238708496 +DUK,1991-02-04,23.861419677734375 +DUK,1991-02-05,23.861419677734375 +DUK,1991-02-06,24.18828773498535 +DUK,1991-02-07,24.733068466186523 +DUK,1991-02-08,25.168893814086914 +DUK,1991-02-11,25.38680648803711 +DUK,1991-02-12,24.95098114013672 +DUK,1991-02-13,25.059938430786133 +DUK,1991-02-14,24.406200408935547 +DUK,1991-02-15,24.406200408935547 +DUK,1991-02-19,24.624113082885742 +DUK,1991-02-20,24.515155792236328 +DUK,1991-02-21,24.733068466186523 +DUK,1991-02-22,24.842025756835938 +DUK,1991-02-25,24.95098114013672 +DUK,1991-02-26,24.515155792236328 +DUK,1991-02-27,24.406200408935547 +DUK,1991-02-28,24.733068466186523 +DUK,1991-03-01,24.406200408935547 +DUK,1991-03-04,23.970375061035156 +DUK,1991-03-05,23.861419677734375 +DUK,1991-03-06,23.425594329833984 +DUK,1991-03-07,23.643505096435547 +DUK,1991-03-08,23.425594329833984 +DUK,1991-03-11,23.643505096435547 +DUK,1991-03-12,23.861419677734375 +DUK,1991-03-13,24.297243118286133 +DUK,1991-03-14,24.733068466186523 +DUK,1991-03-15,24.733068466186523 +DUK,1991-03-18,24.624113082885742 +DUK,1991-03-19,24.515155792236328 +DUK,1991-03-20,24.624113082885742 +DUK,1991-03-21,24.733068466186523 +DUK,1991-03-22,25.059938430786133 +DUK,1991-03-25,25.495763778686523 +DUK,1991-03-26,25.38680648803711 +DUK,1991-03-27,24.95098114013672 +DUK,1991-03-28,25.059938430786133 +DUK,1991-04-01,24.733068466186523 +DUK,1991-04-02,25.38680648803711 +DUK,1991-04-03,25.277849197387695 +DUK,1991-04-04,25.38680648803711 +DUK,1991-04-05,24.95098114013672 +DUK,1991-04-08,25.38680648803711 +DUK,1991-04-09,24.95098114013672 +DUK,1991-04-10,24.95098114013672 +DUK,1991-04-11,25.059938430786133 +DUK,1991-04-12,25.168893814086914 +DUK,1991-04-15,25.059938430786133 +DUK,1991-04-16,24.842025756835938 +DUK,1991-04-17,25.059938430786133 +DUK,1991-04-18,24.733068466186523 +DUK,1991-04-19,24.624113082885742 +DUK,1991-04-22,24.842025756835938 +DUK,1991-04-23,24.95098114013672 +DUK,1991-04-24,24.733068466186523 +DUK,1991-04-25,24.515155792236328 +DUK,1991-04-26,24.406200408935547 +DUK,1991-04-29,24.079330444335938 +DUK,1991-04-30,24.18828773498535 +DUK,1991-05-01,24.624113082885742 +DUK,1991-05-02,24.624113082885742 +DUK,1991-05-03,24.624113082885742 +DUK,1991-05-06,24.515155792236328 +DUK,1991-05-07,24.842025756835938 +DUK,1991-05-08,24.842025756835938 +DUK,1991-05-09,24.842025756835938 +DUK,1991-05-10,24.624113082885742 +DUK,1991-05-13,24.079330444335938 +DUK,1991-05-14,23.75246238708496 +DUK,1991-05-15,23.970375061035156 +DUK,1991-05-16,24.18828773498535 +DUK,1991-05-17,24.406200408935547 +DUK,1991-05-20,24.406200408935547 +DUK,1991-05-21,24.297243118286133 +DUK,1991-05-22,23.970375061035156 +DUK,1991-05-23,24.18828773498535 +DUK,1991-05-24,23.75246238708496 +DUK,1991-05-28,23.75246238708496 +DUK,1991-05-29,24.079330444335938 +DUK,1991-05-30,24.406200408935547 +DUK,1991-05-31,24.18828773498535 +DUK,1991-06-03,24.079330444335938 +DUK,1991-06-04,23.970375061035156 +DUK,1991-06-05,23.970375061035156 +DUK,1991-06-06,24.18828773498535 +DUK,1991-06-07,23.861419677734375 +DUK,1991-06-10,23.970375061035156 +DUK,1991-06-11,24.18828773498535 +DUK,1991-06-12,24.18828773498535 +DUK,1991-06-13,24.624113082885742 +DUK,1991-06-14,24.842025756835938 +DUK,1991-06-17,24.406200408935547 +DUK,1991-06-18,23.970375061035156 +DUK,1991-06-19,24.079330444335938 +DUK,1991-06-20,24.406200408935547 +DUK,1991-06-21,24.406200408935547 +DUK,1991-06-24,24.18828773498535 +DUK,1991-06-25,24.406200408935547 +DUK,1991-06-26,24.18828773498535 +DUK,1991-06-27,24.18828773498535 +DUK,1991-06-28,24.079330444335938 +DUK,1991-07-01,24.297243118286133 +DUK,1991-07-02,24.515155792236328 +DUK,1991-07-03,24.297243118286133 +DUK,1991-07-05,24.297243118286133 +DUK,1991-07-08,24.406200408935547 +DUK,1991-07-09,24.297243118286133 +DUK,1991-07-10,24.297243118286133 +DUK,1991-07-11,24.406200408935547 +DUK,1991-07-12,24.95098114013672 +DUK,1991-07-15,24.842025756835938 +DUK,1991-07-16,24.515155792236328 +DUK,1991-07-17,24.733068466186523 +DUK,1991-07-18,24.95098114013672 +DUK,1991-07-19,24.624113082885742 +DUK,1991-07-22,24.95098114013672 +DUK,1991-07-23,24.624113082885742 +DUK,1991-07-24,24.624113082885742 +DUK,1991-07-25,25.168893814086914 +DUK,1991-07-26,25.277849197387695 +DUK,1991-07-29,25.8226318359375 +DUK,1991-07-30,26.040544509887695 +DUK,1991-07-31,25.495763778686523 +DUK,1991-08-01,25.38680648803711 +DUK,1991-08-02,25.8226318359375 +DUK,1991-08-05,25.713674545288086 +DUK,1991-08-06,26.149499893188477 +DUK,1991-08-07,26.040544509887695 +DUK,1991-08-08,26.040544509887695 +DUK,1991-08-09,25.93158721923828 +DUK,1991-08-12,25.604719161987305 +DUK,1991-08-13,25.8226318359375 +DUK,1991-08-14,26.040544509887695 +DUK,1991-08-15,26.476369857788086 +DUK,1991-08-16,26.476369857788086 +DUK,1991-08-19,25.713674545288086 +DUK,1991-08-20,26.040544509887695 +DUK,1991-08-21,26.367412567138672 +DUK,1991-08-22,26.585325241088867 +DUK,1991-08-23,26.476369857788086 +DUK,1991-08-26,26.476369857788086 +DUK,1991-08-27,26.69428062438965 +DUK,1991-08-28,26.803237915039062 +DUK,1991-08-29,26.149499893188477 +DUK,1991-08-30,26.149499893188477 +DUK,1991-09-03,26.258455276489258 +DUK,1991-09-04,26.149499893188477 +DUK,1991-09-05,25.93158721923828 +DUK,1991-09-06,25.93158721923828 +DUK,1991-09-09,26.040544509887695 +DUK,1991-09-10,26.040544509887695 +DUK,1991-09-11,26.258455276489258 +DUK,1991-09-12,26.367412567138672 +DUK,1991-09-13,26.367412567138672 +DUK,1991-09-16,26.69428062438965 +DUK,1991-09-17,26.476369857788086 +DUK,1991-09-18,26.585325241088867 +DUK,1991-09-19,26.585325241088867 +DUK,1991-09-20,26.912193298339844 +DUK,1991-09-23,26.585325241088867 +DUK,1991-09-24,26.69428062438965 +DUK,1991-09-25,27.13010597229004 +DUK,1991-09-26,27.348018646240234 +DUK,1991-09-27,27.892799377441406 +DUK,1991-09-30,28.219669342041016 +DUK,1991-10-01,28.764450073242188 +DUK,1991-10-02,28.437580108642578 +DUK,1991-10-03,28.328624725341797 +DUK,1991-10-04,28.1107120513916 +DUK,1991-10-07,27.892799377441406 +DUK,1991-10-08,27.892799377441406 +DUK,1991-10-09,27.348018646240234 +DUK,1991-10-10,27.45697593688965 +DUK,1991-10-11,27.239063262939453 +DUK,1991-10-14,27.45697593688965 +DUK,1991-10-15,27.45697593688965 +DUK,1991-10-16,27.45697593688965 +DUK,1991-10-17,27.45697593688965 +DUK,1991-10-18,27.021150588989258 +DUK,1991-10-21,26.803237915039062 +DUK,1991-10-22,26.803237915039062 +DUK,1991-10-23,26.912193298339844 +DUK,1991-10-24,26.912193298339844 +DUK,1991-10-25,26.912193298339844 +DUK,1991-10-28,27.13010597229004 +DUK,1991-10-29,27.45697593688965 +DUK,1991-10-30,27.56593132019043 +DUK,1991-10-31,27.348018646240234 +DUK,1991-11-01,27.239063262939453 +DUK,1991-11-04,27.13010597229004 +DUK,1991-11-05,27.021150588989258 +DUK,1991-11-06,27.348018646240234 +DUK,1991-11-07,27.674888610839844 +DUK,1991-11-08,26.912193298339844 +DUK,1991-11-11,26.69428062438965 +DUK,1991-11-12,27.239063262939453 +DUK,1991-11-13,27.348018646240234 +DUK,1991-11-14,27.45697593688965 +DUK,1991-11-15,27.021150588989258 +DUK,1991-11-18,26.912193298339844 +DUK,1991-11-19,26.476369857788086 +DUK,1991-11-20,26.803237915039062 +DUK,1991-11-21,27.239063262939453 +DUK,1991-11-22,27.13010597229004 +DUK,1991-11-25,27.239063262939453 +DUK,1991-11-26,27.021150588989258 +DUK,1991-11-27,27.348018646240234 +DUK,1991-11-29,27.13010597229004 +DUK,1991-12-02,28.00175666809082 +DUK,1991-12-03,28.219669342041016 +DUK,1991-12-04,28.00175666809082 +DUK,1991-12-05,28.1107120513916 +DUK,1991-12-06,28.546537399291992 +DUK,1991-12-09,28.219669342041016 +DUK,1991-12-10,28.328624725341797 +DUK,1991-12-11,28.655494689941406 +DUK,1991-12-12,28.982362747192383 +DUK,1991-12-13,28.437580108642578 +DUK,1991-12-16,28.1107120513916 +DUK,1991-12-17,27.674888610839844 +DUK,1991-12-18,27.892799377441406 +DUK,1991-12-19,28.00175666809082 +DUK,1991-12-20,28.546537399291992 +DUK,1991-12-23,28.87340545654297 +DUK,1991-12-24,28.87340545654297 +DUK,1991-12-26,29.091318130493164 +DUK,1991-12-27,29.200275421142578 +DUK,1991-12-30,30.071924209594727 +DUK,1991-12-31,30.507749557495117 +DUK,1992-01-02,30.18088150024414 +DUK,1992-01-03,30.18088150024414 +DUK,1992-01-06,29.74505615234375 +DUK,1992-01-07,29.527143478393555 +DUK,1992-01-08,29.63610076904297 +DUK,1992-01-09,29.418188095092773 +DUK,1992-01-10,29.091318130493164 +DUK,1992-01-13,28.328624725341797 +DUK,1992-01-14,28.764450073242188 +DUK,1992-01-15,28.437580108642578 +DUK,1992-01-16,27.56593132019043 +DUK,1992-01-17,27.783843994140625 +DUK,1992-01-20,27.45697593688965 +DUK,1992-01-21,28.00175666809082 +DUK,1992-01-22,28.87340545654297 +DUK,1992-01-23,28.437580108642578 +DUK,1992-01-24,29.30923080444336 +DUK,1992-01-27,28.982362747192383 +DUK,1992-01-28,28.764450073242188 +DUK,1992-01-29,28.764450073242188 +DUK,1992-01-30,28.546537399291992 +DUK,1992-01-31,28.546537399291992 +DUK,1992-02-03,28.437580108642578 +DUK,1992-02-04,28.328624725341797 +DUK,1992-02-05,27.892799377441406 +DUK,1992-02-06,28.219669342041016 +DUK,1992-02-07,28.00175666809082 +DUK,1992-02-10,27.56593132019043 +DUK,1992-02-11,28.00175666809082 +DUK,1992-02-12,28.1107120513916 +DUK,1992-02-13,27.783843994140625 +DUK,1992-02-14,27.674888610839844 +DUK,1992-02-18,27.892799377441406 +DUK,1992-02-19,27.892799377441406 +DUK,1992-02-20,28.219669342041016 +DUK,1992-02-21,27.45697593688965 +DUK,1992-02-24,27.783843994140625 +DUK,1992-02-25,28.00175666809082 +DUK,1992-02-26,28.00175666809082 +DUK,1992-02-27,27.674888610839844 +DUK,1992-02-28,27.783843994140625 +DUK,1992-03-02,27.783843994140625 +DUK,1992-03-03,28.1107120513916 +DUK,1992-03-04,28.00175666809082 +DUK,1992-03-05,27.783843994140625 +DUK,1992-03-06,27.56593132019043 +DUK,1992-03-09,28.00175666809082 +DUK,1992-03-10,28.00175666809082 +DUK,1992-03-11,27.674888610839844 +DUK,1992-03-12,27.674888610839844 +DUK,1992-03-13,27.783843994140625 +DUK,1992-03-16,27.892799377441406 +DUK,1992-03-17,27.892799377441406 +DUK,1992-03-18,28.219669342041016 +DUK,1992-03-19,28.1107120513916 +DUK,1992-03-20,28.219669342041016 +DUK,1992-03-23,28.1107120513916 +DUK,1992-03-24,28.1107120513916 +DUK,1992-03-25,27.892799377441406 +DUK,1992-03-26,27.892799377441406 +DUK,1992-03-27,27.56593132019043 +DUK,1992-03-30,27.674888610839844 +DUK,1992-03-31,27.892799377441406 +DUK,1992-04-01,28.219669342041016 +DUK,1992-04-02,28.00175666809082 +DUK,1992-04-03,28.1107120513916 +DUK,1992-04-06,28.328624725341797 +DUK,1992-04-07,28.219669342041016 +DUK,1992-04-08,28.219669342041016 +DUK,1992-04-09,28.546537399291992 +DUK,1992-04-10,28.437580108642578 +DUK,1992-04-13,28.546537399291992 +DUK,1992-04-14,28.982362747192383 +DUK,1992-04-15,29.63610076904297 +DUK,1992-04-16,29.527143478393555 +DUK,1992-04-20,28.982362747192383 +DUK,1992-04-21,28.982362747192383 +DUK,1992-04-22,29.200275421142578 +DUK,1992-04-23,29.200275421142578 +DUK,1992-04-24,28.982362747192383 +DUK,1992-04-27,28.982362747192383 +DUK,1992-04-28,29.418188095092773 +DUK,1992-04-29,29.527143478393555 +DUK,1992-04-30,29.527143478393555 +DUK,1992-05-01,29.418188095092773 +DUK,1992-05-04,29.63610076904297 +DUK,1992-05-05,30.071924209594727 +DUK,1992-05-06,30.071924209594727 +DUK,1992-05-07,30.18088150024414 +DUK,1992-05-08,30.071924209594727 +DUK,1992-05-11,30.071924209594727 +DUK,1992-05-12,29.962968826293945 +DUK,1992-05-13,29.854013442993164 +DUK,1992-05-14,29.854013442993164 +DUK,1992-05-15,29.962968826293945 +DUK,1992-05-18,29.74505615234375 +DUK,1992-05-19,29.962968826293945 +DUK,1992-05-20,30.071924209594727 +DUK,1992-05-21,29.74505615234375 +DUK,1992-05-22,29.854013442993164 +DUK,1992-05-26,29.30923080444336 +DUK,1992-05-27,29.30923080444336 +DUK,1992-05-28,29.527143478393555 +DUK,1992-05-29,29.418188095092773 +DUK,1992-06-01,29.30923080444336 +DUK,1992-06-02,29.418188095092773 +DUK,1992-06-03,29.418188095092773 +DUK,1992-06-04,29.30923080444336 +DUK,1992-06-05,29.527143478393555 +DUK,1992-06-08,29.527143478393555 +DUK,1992-06-09,29.527143478393555 +DUK,1992-06-10,29.527143478393555 +DUK,1992-06-11,29.63610076904297 +DUK,1992-06-12,30.071924209594727 +DUK,1992-06-15,29.962968826293945 +DUK,1992-06-16,30.071924209594727 +DUK,1992-06-17,29.854013442993164 +DUK,1992-06-18,29.74505615234375 +DUK,1992-06-19,29.74505615234375 +DUK,1992-06-22,29.63610076904297 +DUK,1992-06-23,29.527143478393555 +DUK,1992-06-24,29.418188095092773 +DUK,1992-06-25,29.63610076904297 +DUK,1992-06-26,29.418188095092773 +DUK,1992-06-29,29.74505615234375 +DUK,1992-06-30,29.854013442993164 +DUK,1992-07-01,30.071924209594727 +DUK,1992-07-02,30.18088150024414 +DUK,1992-07-06,30.507749557495117 +DUK,1992-07-07,30.834619522094727 +DUK,1992-07-08,31.161487579345703 +DUK,1992-07-09,30.834619522094727 +DUK,1992-07-10,31.05253028869629 +DUK,1992-07-13,31.05253028869629 +DUK,1992-07-14,31.05253028869629 +DUK,1992-07-15,31.161487579345703 +DUK,1992-07-16,31.161487579345703 +DUK,1992-07-17,31.161487579345703 +DUK,1992-07-20,31.161487579345703 +DUK,1992-07-21,31.161487579345703 +DUK,1992-07-22,30.943574905395508 +DUK,1992-07-23,31.05253028869629 +DUK,1992-07-24,30.943574905395508 +DUK,1992-07-27,31.05253028869629 +DUK,1992-07-28,31.3794002532959 +DUK,1992-07-29,31.597312927246094 +DUK,1992-07-30,31.597312927246094 +DUK,1992-07-31,31.48835563659668 +DUK,1992-08-03,31.48835563659668 +DUK,1992-08-04,31.597312927246094 +DUK,1992-08-05,31.3794002532959 +DUK,1992-08-06,31.3794002532959 +DUK,1992-08-07,31.48835563659668 +DUK,1992-08-10,31.270444869995117 +DUK,1992-08-11,31.161487579345703 +DUK,1992-08-12,31.270444869995117 +DUK,1992-08-13,31.270444869995117 +DUK,1992-08-14,31.270444869995117 +DUK,1992-08-17,31.161487579345703 +DUK,1992-08-18,31.3794002532959 +DUK,1992-08-19,31.48835563659668 +DUK,1992-08-20,31.706268310546875 +DUK,1992-08-21,31.81522560119629 +DUK,1992-08-24,31.706268310546875 +DUK,1992-08-25,31.48835563659668 +DUK,1992-08-26,31.3794002532959 +DUK,1992-08-27,31.48835563659668 +DUK,1992-08-28,31.597312927246094 +DUK,1992-08-31,31.597312927246094 +DUK,1992-09-01,31.3794002532959 +DUK,1992-09-02,31.3794002532959 +DUK,1992-09-03,31.270444869995117 +DUK,1992-09-04,31.3794002532959 +DUK,1992-09-08,31.270444869995117 +DUK,1992-09-09,31.270444869995117 +DUK,1992-09-10,31.270444869995117 +DUK,1992-09-11,31.161487579345703 +DUK,1992-09-14,31.161487579345703 +DUK,1992-09-15,30.834619522094727 +DUK,1992-09-16,30.943574905395508 +DUK,1992-09-17,30.834619522094727 +DUK,1992-09-18,30.943574905395508 +DUK,1992-09-21,30.943574905395508 +DUK,1992-09-22,30.834619522094727 +DUK,1992-09-23,30.834619522094727 +DUK,1992-09-24,30.943574905395508 +DUK,1992-09-25,31.161487579345703 +DUK,1992-09-28,31.270444869995117 +DUK,1992-09-29,31.3794002532959 +DUK,1992-09-30,31.3794002532959 +DUK,1992-10-01,31.270444869995117 +DUK,1992-10-02,30.943574905395508 +DUK,1992-10-05,30.725662231445312 +DUK,1992-10-06,30.834619522094727 +DUK,1992-10-07,30.725662231445312 +DUK,1992-10-08,30.834619522094727 +DUK,1992-10-09,30.398794174194336 +DUK,1992-10-12,30.725662231445312 +DUK,1992-10-13,30.725662231445312 +DUK,1992-10-14,30.61670684814453 +DUK,1992-10-15,30.834619522094727 +DUK,1992-10-16,30.834619522094727 +DUK,1992-10-19,30.834619522094727 +DUK,1992-10-20,30.725662231445312 +DUK,1992-10-21,30.507749557495117 +DUK,1992-10-22,30.507749557495117 +DUK,1992-10-23,30.507749557495117 +DUK,1992-10-26,30.61670684814453 +DUK,1992-10-27,30.507749557495117 +DUK,1992-10-28,30.725662231445312 +DUK,1992-10-29,31.161487579345703 +DUK,1992-10-30,31.161487579345703 +DUK,1992-11-02,31.3794002532959 +DUK,1992-11-03,30.943574905395508 +DUK,1992-11-04,30.943574905395508 +DUK,1992-11-05,31.161487579345703 +DUK,1992-11-06,30.61670684814453 +DUK,1992-11-09,30.507749557495117 +DUK,1992-11-10,30.725662231445312 +DUK,1992-11-11,30.725662231445312 +DUK,1992-11-12,30.61670684814453 +DUK,1992-11-13,30.398794174194336 +DUK,1992-11-16,30.507749557495117 +DUK,1992-11-17,30.725662231445312 +DUK,1992-11-18,31.05253028869629 +DUK,1992-11-19,30.834619522094727 +DUK,1992-11-20,31.161487579345703 +DUK,1992-11-23,31.161487579345703 +DUK,1992-11-24,30.943574905395508 +DUK,1992-11-25,30.943574905395508 +DUK,1992-11-27,30.943574905395508 +DUK,1992-11-30,31.05253028869629 +DUK,1992-12-01,31.05253028869629 +DUK,1992-12-02,31.05253028869629 +DUK,1992-12-03,30.943574905395508 +DUK,1992-12-04,30.943574905395508 +DUK,1992-12-07,31.161487579345703 +DUK,1992-12-08,31.05253028869629 +DUK,1992-12-09,31.05253028869629 +DUK,1992-12-10,31.05253028869629 +DUK,1992-12-11,31.270444869995117 +DUK,1992-12-14,31.3794002532959 +DUK,1992-12-15,31.81522560119629 +DUK,1992-12-16,31.92418098449707 +DUK,1992-12-17,31.92418098449707 +DUK,1992-12-18,32.142093658447266 +DUK,1992-12-21,32.36000442504883 +DUK,1992-12-22,32.468963623046875 +DUK,1992-12-23,32.36000442504883 +DUK,1992-12-24,32.25104904174805 +DUK,1992-12-28,32.142093658447266 +DUK,1992-12-29,31.81522560119629 +DUK,1992-12-30,31.92418098449707 +DUK,1992-12-31,31.48835563659668 +DUK,1993-01-04,31.81522560119629 +DUK,1993-01-05,31.597312927246094 +DUK,1993-01-06,31.81522560119629 +DUK,1993-01-07,31.597312927246094 +DUK,1993-01-08,31.05253028869629 +DUK,1993-01-11,31.05253028869629 +DUK,1993-01-12,31.05253028869629 +DUK,1993-01-13,31.270444869995117 +DUK,1993-01-14,31.270444869995117 +DUK,1993-01-15,31.270444869995117 +DUK,1993-01-18,31.270444869995117 +DUK,1993-01-19,31.270444869995117 +DUK,1993-01-20,31.161487579345703 +DUK,1993-01-21,31.3794002532959 +DUK,1993-01-22,31.48835563659668 +DUK,1993-01-25,31.597312927246094 +DUK,1993-01-26,31.3794002532959 +DUK,1993-01-27,31.3794002532959 +DUK,1993-01-28,31.92418098449707 +DUK,1993-01-29,32.033138275146484 +DUK,1993-02-01,32.142093658447266 +DUK,1993-02-02,32.142093658447266 +DUK,1993-02-03,32.577919006347656 +DUK,1993-02-04,33.01374435424805 +DUK,1993-02-05,32.79582977294922 +DUK,1993-02-08,32.468963623046875 +DUK,1993-02-09,32.468963623046875 +DUK,1993-02-10,32.577919006347656 +DUK,1993-02-11,32.577919006347656 +DUK,1993-02-12,32.577919006347656 +DUK,1993-02-16,32.36000442504883 +DUK,1993-02-17,32.68687438964844 +DUK,1993-02-18,32.79582977294922 +DUK,1993-02-19,33.340614318847656 +DUK,1993-02-22,33.88539505004883 +DUK,1993-02-23,33.77643966674805 +DUK,1993-02-24,33.66748046875 +DUK,1993-02-25,33.44956970214844 +DUK,1993-02-26,33.44956970214844 +DUK,1993-03-01,33.44956970214844 +DUK,1993-03-02,33.66748046875 +DUK,1993-03-03,33.88539505004883 +DUK,1993-03-04,34.43017578125 +DUK,1993-03-05,33.88539505004883 +DUK,1993-03-08,34.21226119995117 +DUK,1993-03-09,34.10330581665039 +DUK,1993-03-10,34.21226119995117 +DUK,1993-03-11,34.10330581665039 +DUK,1993-03-12,33.340614318847656 +DUK,1993-03-15,33.23165512084961 +DUK,1993-03-16,33.44956970214844 +DUK,1993-03-17,33.340614318847656 +DUK,1993-03-18,33.99435043334961 +DUK,1993-03-19,34.32122039794922 +DUK,1993-03-22,33.99435043334961 +DUK,1993-03-23,33.99435043334961 +DUK,1993-03-24,34.10330581665039 +DUK,1993-03-25,34.21226119995117 +DUK,1993-03-26,33.99435043334961 +DUK,1993-03-29,34.32122039794922 +DUK,1993-03-30,34.53913116455078 +DUK,1993-03-31,34.21226119995117 +DUK,1993-04-01,34.43017578125 +DUK,1993-04-02,34.10330581665039 +DUK,1993-04-05,34.10330581665039 +DUK,1993-04-06,34.43017578125 +DUK,1993-04-07,34.64808654785156 +DUK,1993-04-08,34.53913116455078 +DUK,1993-04-12,35.08391189575195 +DUK,1993-04-13,35.192867279052734 +DUK,1993-04-14,35.41078186035156 +DUK,1993-04-15,35.519737243652344 +DUK,1993-04-16,35.84660720825195 +DUK,1993-04-19,35.519737243652344 +DUK,1993-04-20,35.08391189575195 +DUK,1993-04-21,34.97495651245117 +DUK,1993-04-22,34.64808654785156 +DUK,1993-04-23,34.64808654785156 +DUK,1993-04-26,34.43017578125 +DUK,1993-04-27,34.32122039794922 +DUK,1993-04-28,34.10330581665039 +DUK,1993-04-29,34.10330581665039 +DUK,1993-04-30,34.21226119995117 +DUK,1993-05-03,34.21226119995117 +DUK,1993-05-04,34.43017578125 +DUK,1993-05-05,34.53913116455078 +DUK,1993-05-06,34.53913116455078 +DUK,1993-05-07,34.53913116455078 +DUK,1993-05-10,33.55852508544922 +DUK,1993-05-11,33.88539505004883 +DUK,1993-05-12,33.88539505004883 +DUK,1993-05-13,33.23165512084961 +DUK,1993-05-14,32.79582977294922 +DUK,1993-05-17,32.577919006347656 +DUK,1993-05-18,32.68687438964844 +DUK,1993-05-19,33.12269973754883 +DUK,1993-05-20,33.340614318847656 +DUK,1993-05-21,33.12269973754883 +DUK,1993-05-24,33.01374435424805 +DUK,1993-05-25,33.44956970214844 +DUK,1993-05-26,34.21226119995117 +DUK,1993-05-27,33.99435043334961 +DUK,1993-05-28,33.99435043334961 +DUK,1993-06-01,34.43017578125 +DUK,1993-06-02,34.43017578125 +DUK,1993-06-03,34.10330581665039 +DUK,1993-06-04,33.99435043334961 +DUK,1993-06-07,34.10330581665039 +DUK,1993-06-08,33.77643966674805 +DUK,1993-06-09,34.10330581665039 +DUK,1993-06-10,34.43017578125 +DUK,1993-06-11,34.64808654785156 +DUK,1993-06-14,34.53913116455078 +DUK,1993-06-15,34.32122039794922 +DUK,1993-06-16,34.64808654785156 +DUK,1993-06-17,34.53913116455078 +DUK,1993-06-18,34.21226119995117 +DUK,1993-06-21,34.43017578125 +DUK,1993-06-22,34.32122039794922 +DUK,1993-06-23,34.21226119995117 +DUK,1993-06-24,34.64808654785156 +DUK,1993-06-25,34.64808654785156 +DUK,1993-06-28,34.97495651245117 +DUK,1993-06-29,34.64808654785156 +DUK,1993-06-30,34.75704574584961 +DUK,1993-07-01,34.75704574584961 +DUK,1993-07-02,34.86600112915039 +DUK,1993-07-06,35.30182647705078 +DUK,1993-07-07,35.30182647705078 +DUK,1993-07-08,35.628692626953125 +DUK,1993-07-09,35.84660720825195 +DUK,1993-07-12,35.955562591552734 +DUK,1993-07-13,36.1734733581543 +DUK,1993-07-14,36.391387939453125 +DUK,1993-07-15,36.500343322753906 +DUK,1993-07-16,36.60929870605469 +DUK,1993-07-19,36.9361686706543 +DUK,1993-07-20,36.9361686706543 +DUK,1993-07-21,37.04512405395508 +DUK,1993-07-22,36.60929870605469 +DUK,1993-07-23,36.718257904052734 +DUK,1993-07-26,36.9361686706543 +DUK,1993-07-27,36.827213287353516 +DUK,1993-07-28,36.827213287353516 +DUK,1993-07-29,37.15407943725586 +DUK,1993-07-30,37.04512405395508 +DUK,1993-08-02,37.04512405395508 +DUK,1993-08-03,37.15407943725586 +DUK,1993-08-04,37.04512405395508 +DUK,1993-08-05,37.263038635253906 +DUK,1993-08-06,37.15407943725586 +DUK,1993-08-09,36.718257904052734 +DUK,1993-08-10,36.60929870605469 +DUK,1993-08-11,36.827213287353516 +DUK,1993-08-12,36.718257904052734 +DUK,1993-08-13,36.718257904052734 +DUK,1993-08-16,36.60929870605469 +DUK,1993-08-17,36.60929870605469 +DUK,1993-08-18,36.60929870605469 +DUK,1993-08-19,36.60929870605469 +DUK,1993-08-20,36.718257904052734 +DUK,1993-08-23,36.718257904052734 +DUK,1993-08-24,36.9361686706543 +DUK,1993-08-25,36.827213287353516 +DUK,1993-08-26,36.827213287353516 +DUK,1993-08-27,36.60929870605469 +DUK,1993-08-30,36.827213287353516 +DUK,1993-08-31,36.9361686706543 +DUK,1993-09-01,37.15407943725586 +DUK,1993-09-02,37.15407943725586 +DUK,1993-09-03,37.37199401855469 +DUK,1993-09-07,37.58990478515625 +DUK,1993-09-08,37.91677474975586 +DUK,1993-09-09,37.80781936645508 +DUK,1993-09-10,38.13468933105469 +DUK,1993-09-13,38.67947006225586 +DUK,1993-09-14,38.57051467895508 +DUK,1993-09-15,39.11529541015625 +DUK,1993-09-16,38.78842544555664 +DUK,1993-09-17,38.78842544555664 +DUK,1993-09-20,38.46155548095703 +DUK,1993-09-21,38.35260009765625 +DUK,1993-09-22,38.13468933105469 +DUK,1993-09-23,38.35260009765625 +DUK,1993-09-24,38.24364471435547 +DUK,1993-09-27,38.46155548095703 +DUK,1993-09-28,38.13468933105469 +DUK,1993-09-29,37.91677474975586 +DUK,1993-09-30,37.80781936645508 +DUK,1993-10-01,38.02573013305664 +DUK,1993-10-04,38.02573013305664 +DUK,1993-10-05,37.48094940185547 +DUK,1993-10-06,37.6988639831543 +DUK,1993-10-07,37.04512405395508 +DUK,1993-10-08,37.48094940185547 +DUK,1993-10-11,37.48094940185547 +DUK,1993-10-12,37.263038635253906 +DUK,1993-10-13,37.263038635253906 +DUK,1993-10-14,37.37199401855469 +DUK,1993-10-15,37.6988639831543 +DUK,1993-10-18,37.80781936645508 +DUK,1993-10-19,38.02573013305664 +DUK,1993-10-20,38.13468933105469 +DUK,1993-10-21,37.6988639831543 +DUK,1993-10-22,37.04512405395508 +DUK,1993-10-25,37.263038635253906 +DUK,1993-10-26,37.6988639831543 +DUK,1993-10-27,37.6988639831543 +DUK,1993-10-28,38.24364471435547 +DUK,1993-10-29,38.13468933105469 +DUK,1993-11-01,37.91677474975586 +DUK,1993-11-02,36.9361686706543 +DUK,1993-11-03,35.30182647705078 +DUK,1993-11-04,34.97495651245117 +DUK,1993-11-05,35.08391189575195 +DUK,1993-11-08,34.86600112915039 +DUK,1993-11-09,35.08391189575195 +DUK,1993-11-10,35.628692626953125 +DUK,1993-11-11,34.86600112915039 +DUK,1993-11-12,35.30182647705078 +DUK,1993-11-15,35.08391189575195 +DUK,1993-11-16,36.391387939453125 +DUK,1993-11-17,36.500343322753906 +DUK,1993-11-18,36.391387939453125 +DUK,1993-11-19,36.391387939453125 +DUK,1993-11-22,36.391387939453125 +DUK,1993-11-23,36.718257904052734 +DUK,1993-11-24,36.718257904052734 +DUK,1993-11-26,37.15407943725586 +DUK,1993-11-29,37.37199401855469 +DUK,1993-11-30,36.60929870605469 +DUK,1993-12-01,35.84660720825195 +DUK,1993-12-02,36.1734733581543 +DUK,1993-12-03,36.064517974853516 +DUK,1993-12-06,36.391387939453125 +DUK,1993-12-07,36.60929870605469 +DUK,1993-12-08,36.064517974853516 +DUK,1993-12-09,36.1734733581543 +DUK,1993-12-10,36.064517974853516 +DUK,1993-12-13,36.391387939453125 +DUK,1993-12-14,36.1734733581543 +DUK,1993-12-15,36.282432556152344 +DUK,1993-12-16,36.60929870605469 +DUK,1993-12-17,36.827213287353516 +DUK,1993-12-20,36.9361686706543 +DUK,1993-12-21,37.15407943725586 +DUK,1993-12-22,37.91677474975586 +DUK,1993-12-23,37.91677474975586 +DUK,1993-12-27,38.35260009765625 +DUK,1993-12-28,38.13468933105469 +DUK,1993-12-29,37.80781936645508 +DUK,1993-12-30,37.91677474975586 +DUK,1993-12-31,36.9361686706543 +DUK,1994-01-03,37.04512405395508 +DUK,1994-01-04,37.263038635253906 +DUK,1994-01-05,37.04512405395508 +DUK,1994-01-06,36.391387939453125 +DUK,1994-01-07,36.9361686706543 +DUK,1994-01-10,37.15407943725586 +DUK,1994-01-11,36.718257904052734 +DUK,1994-01-12,37.15407943725586 +DUK,1994-01-13,36.9361686706543 +DUK,1994-01-14,36.827213287353516 +DUK,1994-01-17,36.282432556152344 +DUK,1994-01-18,36.1734733581543 +DUK,1994-01-19,36.1734733581543 +DUK,1994-01-20,36.391387939453125 +DUK,1994-01-21,36.282432556152344 +DUK,1994-01-24,35.628692626953125 +DUK,1994-01-25,35.41078186035156 +DUK,1994-01-26,36.064517974853516 +DUK,1994-01-27,37.04512405395508 +DUK,1994-01-28,36.9361686706543 +DUK,1994-01-31,36.60929870605469 +DUK,1994-02-01,36.391387939453125 +DUK,1994-02-02,36.391387939453125 +DUK,1994-02-03,35.955562591552734 +DUK,1994-02-04,35.192867279052734 +DUK,1994-02-07,35.08391189575195 +DUK,1994-02-08,34.75704574584961 +DUK,1994-02-09,34.97495651245117 +DUK,1994-02-10,34.32122039794922 +DUK,1994-02-11,34.53913116455078 +DUK,1994-02-14,34.43017578125 +DUK,1994-02-15,34.53913116455078 +DUK,1994-02-16,34.10330581665039 +DUK,1994-02-17,33.55852508544922 +DUK,1994-02-18,33.01374435424805 +DUK,1994-02-22,33.66748046875 +DUK,1994-02-23,33.340614318847656 +DUK,1994-02-24,33.12269973754883 +DUK,1994-02-25,33.01374435424805 +DUK,1994-02-28,33.66748046875 +DUK,1994-03-01,33.55852508544922 +DUK,1994-03-02,33.66748046875 +DUK,1994-03-03,33.77643966674805 +DUK,1994-03-04,34.10330581665039 +DUK,1994-03-07,34.10330581665039 +DUK,1994-03-08,34.10330581665039 +DUK,1994-03-09,33.66748046875 +DUK,1994-03-10,33.01374435424805 +DUK,1994-03-11,33.44956970214844 +DUK,1994-03-14,33.23165512084961 +DUK,1994-03-15,32.79582977294922 +DUK,1994-03-16,33.44956970214844 +DUK,1994-03-17,33.340614318847656 +DUK,1994-03-18,32.904788970947266 +DUK,1994-03-21,32.904788970947266 +DUK,1994-03-22,33.12269973754883 +DUK,1994-03-23,32.904788970947266 +DUK,1994-03-24,32.79582977294922 +DUK,1994-03-25,32.68687438964844 +DUK,1994-03-28,33.01374435424805 +DUK,1994-03-29,32.142093658447266 +DUK,1994-03-30,31.706268310546875 +DUK,1994-03-31,31.48835563659668 +DUK,1994-04-04,30.943574905395508 +DUK,1994-04-05,31.48835563659668 +DUK,1994-04-06,31.270444869995117 +DUK,1994-04-07,31.161487579345703 +DUK,1994-04-08,30.834619522094727 +DUK,1994-04-11,30.725662231445312 +DUK,1994-04-12,30.943574905395508 +DUK,1994-04-13,31.05253028869629 +DUK,1994-04-14,31.05253028869629 +DUK,1994-04-15,30.943574905395508 +DUK,1994-04-18,30.943574905395508 +DUK,1994-04-19,31.270444869995117 +DUK,1994-04-20,31.92418098449707 +DUK,1994-04-21,32.033138275146484 +DUK,1994-04-22,31.48835563659668 +DUK,1994-04-25,32.033138275146484 +DUK,1994-04-26,31.706268310546875 +DUK,1994-04-28,31.597312927246094 +DUK,1994-04-29,31.92418098449707 +DUK,1994-05-02,32.142093658447266 +DUK,1994-05-03,31.92418098449707 +DUK,1994-05-04,31.706268310546875 +DUK,1994-05-05,31.706268310546875 +DUK,1994-05-06,31.05253028869629 +DUK,1994-05-09,29.63610076904297 +DUK,1994-05-10,29.63610076904297 +DUK,1994-05-11,29.30923080444336 +DUK,1994-05-12,29.30923080444336 +DUK,1994-05-13,30.18088150024414 +DUK,1994-05-16,30.071924209594727 +DUK,1994-05-17,30.289838790893555 +DUK,1994-05-18,30.943574905395508 +DUK,1994-05-19,31.270444869995117 +DUK,1994-05-20,31.05253028869629 +DUK,1994-05-23,31.05253028869629 +DUK,1994-05-24,31.161487579345703 +DUK,1994-05-25,31.3794002532959 +DUK,1994-05-26,31.48835563659668 +DUK,1994-05-27,31.597312927246094 +DUK,1994-05-31,31.597312927246094 +DUK,1994-06-01,31.597312927246094 +DUK,1994-06-02,31.706268310546875 +DUK,1994-06-03,31.81522560119629 +DUK,1994-06-06,32.033138275146484 +DUK,1994-06-07,32.142093658447266 +DUK,1994-06-08,31.92418098449707 +DUK,1994-06-09,32.033138275146484 +DUK,1994-06-10,32.033138275146484 +DUK,1994-06-13,32.033138275146484 +DUK,1994-06-14,32.033138275146484 +DUK,1994-06-15,31.81522560119629 +DUK,1994-06-16,31.706268310546875 +DUK,1994-06-17,31.270444869995117 +DUK,1994-06-20,31.3794002532959 +DUK,1994-06-21,31.161487579345703 +DUK,1994-06-22,31.3794002532959 +DUK,1994-06-23,30.943574905395508 +DUK,1994-06-24,30.61670684814453 +DUK,1994-06-27,30.61670684814453 +DUK,1994-06-28,30.943574905395508 +DUK,1994-06-29,31.3794002532959 +DUK,1994-06-30,31.161487579345703 +DUK,1994-07-01,31.48835563659668 +DUK,1994-07-05,31.3794002532959 +DUK,1994-07-06,31.48835563659668 +DUK,1994-07-07,31.92418098449707 +DUK,1994-07-08,31.81522560119629 +DUK,1994-07-11,31.597312927246094 +DUK,1994-07-12,31.706268310546875 +DUK,1994-07-13,31.706268310546875 +DUK,1994-07-14,32.142093658447266 +DUK,1994-07-15,32.36000442504883 +DUK,1994-07-18,31.81522560119629 +DUK,1994-07-19,31.81522560119629 +DUK,1994-07-20,31.706268310546875 +DUK,1994-07-21,31.92418098449707 +DUK,1994-07-22,32.36000442504883 +DUK,1994-07-25,32.468963623046875 +DUK,1994-07-26,32.468963623046875 +DUK,1994-07-27,32.468963623046875 +DUK,1994-07-28,32.904788970947266 +DUK,1994-07-29,33.340614318847656 +DUK,1994-08-01,34.21226119995117 +DUK,1994-08-02,34.43017578125 +DUK,1994-08-03,34.43017578125 +DUK,1994-08-04,34.53913116455078 +DUK,1994-08-05,34.21226119995117 +DUK,1994-08-08,33.77643966674805 +DUK,1994-08-09,33.66748046875 +DUK,1994-08-10,33.77643966674805 +DUK,1994-08-11,33.66748046875 +DUK,1994-08-12,33.66748046875 +DUK,1994-08-15,33.66748046875 +DUK,1994-08-16,33.44956970214844 +DUK,1994-08-17,33.12269973754883 +DUK,1994-08-18,32.68687438964844 +DUK,1994-08-19,32.79582977294922 +DUK,1994-08-22,33.01374435424805 +DUK,1994-08-23,33.01374435424805 +DUK,1994-08-24,33.23165512084961 +DUK,1994-08-25,33.01374435424805 +DUK,1994-08-26,33.55852508544922 +DUK,1994-08-29,33.77643966674805 +DUK,1994-08-30,33.77643966674805 +DUK,1994-08-31,33.77643966674805 +DUK,1994-09-01,33.340614318847656 +DUK,1994-09-02,33.12269973754883 +DUK,1994-09-06,33.23165512084961 +DUK,1994-09-07,33.01374435424805 +DUK,1994-09-08,32.904788970947266 +DUK,1994-09-09,32.142093658447266 +DUK,1994-09-12,32.142093658447266 +DUK,1994-09-13,32.142093658447266 +DUK,1994-09-14,32.142093658447266 +DUK,1994-09-15,32.142093658447266 +DUK,1994-09-16,31.48835563659668 +DUK,1994-09-19,31.81522560119629 +DUK,1994-09-20,31.597312927246094 +DUK,1994-09-21,31.92418098449707 +DUK,1994-09-22,32.468963623046875 +DUK,1994-09-23,32.68687438964844 +DUK,1994-09-26,32.904788970947266 +DUK,1994-09-27,33.01374435424805 +DUK,1994-09-28,33.23165512084961 +DUK,1994-09-29,33.66748046875 +DUK,1994-09-30,33.99435043334961 +DUK,1994-10-03,33.99435043334961 +DUK,1994-10-04,34.21226119995117 +DUK,1994-10-05,33.66748046875 +DUK,1994-10-06,33.44956970214844 +DUK,1994-10-07,33.44956970214844 +DUK,1994-10-10,33.66748046875 +DUK,1994-10-11,33.88539505004883 +DUK,1994-10-12,33.88539505004883 +DUK,1994-10-13,33.99435043334961 +DUK,1994-10-14,34.10330581665039 +DUK,1994-10-17,33.88539505004883 +DUK,1994-10-18,33.66748046875 +DUK,1994-10-19,33.77643966674805 +DUK,1994-10-20,33.88539505004883 +DUK,1994-10-21,33.88539505004883 +DUK,1994-10-24,33.77643966674805 +DUK,1994-10-25,33.88539505004883 +DUK,1994-10-26,33.77643966674805 +DUK,1994-10-27,33.77643966674805 +DUK,1994-10-28,34.43017578125 +DUK,1994-10-31,34.53913116455078 +DUK,1994-11-01,34.10330581665039 +DUK,1994-11-02,34.10330581665039 +DUK,1994-11-03,34.43017578125 +DUK,1994-11-04,34.32122039794922 +DUK,1994-11-07,34.75704574584961 +DUK,1994-11-08,35.30182647705078 +DUK,1994-11-09,34.97495651245117 +DUK,1994-11-10,34.53913116455078 +DUK,1994-11-11,34.43017578125 +DUK,1994-11-14,33.77643966674805 +DUK,1994-11-15,34.21226119995117 +DUK,1994-11-16,33.88539505004883 +DUK,1994-11-17,33.77643966674805 +DUK,1994-11-18,33.55852508544922 +DUK,1994-11-21,33.77643966674805 +DUK,1994-11-22,34.32122039794922 +DUK,1994-11-23,34.97495651245117 +DUK,1994-11-25,35.30182647705078 +DUK,1994-11-28,35.519737243652344 +DUK,1994-11-29,35.628692626953125 +DUK,1994-11-30,35.519737243652344 +DUK,1994-12-01,34.97495651245117 +DUK,1994-12-02,35.519737243652344 +DUK,1994-12-05,35.192867279052734 +DUK,1994-12-06,35.628692626953125 +DUK,1994-12-07,35.519737243652344 +DUK,1994-12-08,35.41078186035156 +DUK,1994-12-09,35.519737243652344 +DUK,1994-12-12,35.955562591552734 +DUK,1994-12-13,36.391387939453125 +DUK,1994-12-14,35.519737243652344 +DUK,1994-12-15,34.43017578125 +DUK,1994-12-16,33.88539505004883 +DUK,1994-12-19,34.21226119995117 +DUK,1994-12-20,33.77643966674805 +DUK,1994-12-21,33.66748046875 +DUK,1994-12-22,33.55852508544922 +DUK,1994-12-23,33.44956970214844 +DUK,1994-12-27,33.44956970214844 +DUK,1994-12-28,33.44956970214844 +DUK,1994-12-29,33.340614318847656 +DUK,1994-12-30,33.23165512084961 +DUK,1995-01-03,33.340614318847656 +DUK,1995-01-04,33.44956970214844 +DUK,1995-01-05,33.44956970214844 +DUK,1995-01-06,33.55852508544922 +DUK,1995-01-09,33.340614318847656 +DUK,1995-01-10,33.44956970214844 +DUK,1995-01-11,33.55852508544922 +DUK,1995-01-12,33.66748046875 +DUK,1995-01-13,33.66748046875 +DUK,1995-01-16,33.88539505004883 +DUK,1995-01-17,34.21226119995117 +DUK,1995-01-18,34.43017578125 +DUK,1995-01-19,34.32122039794922 +DUK,1995-01-20,34.53913116455078 +DUK,1995-01-23,34.75704574584961 +DUK,1995-01-24,34.53913116455078 +DUK,1995-01-25,34.53913116455078 +DUK,1995-01-26,34.64808654785156 +DUK,1995-01-27,34.97495651245117 +DUK,1995-01-30,34.86600112915039 +DUK,1995-01-31,35.192867279052734 +DUK,1995-02-01,34.97495651245117 +DUK,1995-02-02,35.08391189575195 +DUK,1995-02-03,35.192867279052734 +DUK,1995-02-06,34.64808654785156 +DUK,1995-02-07,34.75704574584961 +DUK,1995-02-08,34.53913116455078 +DUK,1995-02-09,34.32122039794922 +DUK,1995-02-10,34.21226119995117 +DUK,1995-02-13,33.77643966674805 +DUK,1995-02-14,33.99435043334961 +DUK,1995-02-15,33.99435043334961 +DUK,1995-02-16,33.99435043334961 +DUK,1995-02-17,33.88539505004883 +DUK,1995-02-21,34.10330581665039 +DUK,1995-02-22,34.53913116455078 +DUK,1995-02-23,34.32122039794922 +DUK,1995-02-24,34.32122039794922 +DUK,1995-02-27,34.10330581665039 +DUK,1995-02-28,34.21226119995117 +DUK,1995-03-01,33.77643966674805 +DUK,1995-03-02,33.340614318847656 +DUK,1995-03-03,33.44956970214844 +DUK,1995-03-06,33.340614318847656 +DUK,1995-03-07,32.904788970947266 +DUK,1995-03-08,33.01374435424805 +DUK,1995-03-09,33.12269973754883 +DUK,1995-03-10,33.77643966674805 +DUK,1995-03-13,33.77643966674805 +DUK,1995-03-14,33.88539505004883 +DUK,1995-03-15,33.77643966674805 +DUK,1995-03-16,33.99435043334961 +DUK,1995-03-17,34.10330581665039 +DUK,1995-03-20,33.66748046875 +DUK,1995-03-21,33.340614318847656 +DUK,1995-03-22,33.340614318847656 +DUK,1995-03-23,33.23165512084961 +DUK,1995-03-24,33.44956970214844 +DUK,1995-03-27,33.77643966674805 +DUK,1995-03-28,33.55852508544922 +DUK,1995-03-29,33.340614318847656 +DUK,1995-03-30,33.23165512084961 +DUK,1995-03-31,33.340614318847656 +DUK,1995-04-03,33.55852508544922 +DUK,1995-04-04,34.10330581665039 +DUK,1995-04-05,34.32122039794922 +DUK,1995-04-06,34.43017578125 +DUK,1995-04-07,34.75704574584961 +DUK,1995-04-10,34.64808654785156 +DUK,1995-04-11,34.53913116455078 +DUK,1995-04-12,34.32122039794922 +DUK,1995-04-13,34.43017578125 +DUK,1995-04-17,33.99435043334961 +DUK,1995-04-18,34.10330581665039 +DUK,1995-04-19,34.32122039794922 +DUK,1995-04-20,34.21226119995117 +DUK,1995-04-21,33.99435043334961 +DUK,1995-04-24,34.43017578125 +DUK,1995-04-25,34.53913116455078 +DUK,1995-04-26,34.53913116455078 +DUK,1995-04-27,34.53913116455078 +DUK,1995-04-28,34.43017578125 +DUK,1995-05-01,34.43017578125 +DUK,1995-05-02,34.53913116455078 +DUK,1995-05-03,34.86600112915039 +DUK,1995-05-04,34.97495651245117 +DUK,1995-05-05,35.08391189575195 +DUK,1995-05-08,34.97495651245117 +DUK,1995-05-09,35.30182647705078 +DUK,1995-05-10,35.30182647705078 +DUK,1995-05-11,34.86600112915039 +DUK,1995-05-12,34.86600112915039 +DUK,1995-05-15,35.192867279052734 +DUK,1995-05-16,35.628692626953125 +DUK,1995-05-17,35.192867279052734 +DUK,1995-05-18,34.86600112915039 +DUK,1995-05-19,34.75704574584961 +DUK,1995-05-22,34.97495651245117 +DUK,1995-05-23,34.97495651245117 +DUK,1995-05-24,34.97495651245117 +DUK,1995-05-25,35.628692626953125 +DUK,1995-05-26,35.955562591552734 +DUK,1995-05-30,35.84660720825195 +DUK,1995-05-31,36.391387939453125 +DUK,1995-06-01,36.391387939453125 +DUK,1995-06-02,36.391387939453125 +DUK,1995-06-05,36.500343322753906 +DUK,1995-06-06,36.391387939453125 +DUK,1995-06-07,35.955562591552734 +DUK,1995-06-08,35.41078186035156 +DUK,1995-06-09,34.86600112915039 +DUK,1995-06-12,35.628692626953125 +DUK,1995-06-13,36.391387939453125 +DUK,1995-06-14,36.064517974853516 +DUK,1995-06-15,35.84660720825195 +DUK,1995-06-16,36.064517974853516 +DUK,1995-06-19,36.064517974853516 +DUK,1995-06-20,35.84660720825195 +DUK,1995-06-21,35.84660720825195 +DUK,1995-06-22,36.9361686706543 +DUK,1995-06-23,36.391387939453125 +DUK,1995-06-26,36.391387939453125 +DUK,1995-06-27,36.500343322753906 +DUK,1995-06-28,37.15407943725586 +DUK,1995-06-29,36.60929870605469 +DUK,1995-06-30,36.1734733581543 +DUK,1995-07-03,35.84660720825195 +DUK,1995-07-05,36.064517974853516 +DUK,1995-07-06,36.391387939453125 +DUK,1995-07-07,35.73765182495117 +DUK,1995-07-10,36.1734733581543 +DUK,1995-07-11,36.064517974853516 +DUK,1995-07-12,36.1734733581543 +DUK,1995-07-13,36.282432556152344 +DUK,1995-07-14,36.1734733581543 +DUK,1995-07-17,35.73765182495117 +DUK,1995-07-18,36.064517974853516 +DUK,1995-07-19,35.84660720825195 +DUK,1995-07-20,36.064517974853516 +DUK,1995-07-21,35.628692626953125 +DUK,1995-07-24,35.628692626953125 +DUK,1995-07-25,36.064517974853516 +DUK,1995-07-26,35.955562591552734 +DUK,1995-07-27,36.064517974853516 +DUK,1995-07-28,35.84660720825195 +DUK,1995-07-31,36.1734733581543 +DUK,1995-08-01,35.73765182495117 +DUK,1995-08-02,35.84660720825195 +DUK,1995-08-03,35.73765182495117 +DUK,1995-08-04,36.064517974853516 +DUK,1995-08-07,36.064517974853516 +DUK,1995-08-08,36.064517974853516 +DUK,1995-08-09,35.84660720825195 +DUK,1995-08-10,35.73765182495117 +DUK,1995-08-11,35.30182647705078 +DUK,1995-08-14,35.84660720825195 +DUK,1995-08-15,35.519737243652344 +DUK,1995-08-16,35.41078186035156 +DUK,1995-08-17,35.41078186035156 +DUK,1995-08-18,35.519737243652344 +DUK,1995-08-21,35.41078186035156 +DUK,1995-08-22,35.519737243652344 +DUK,1995-08-23,35.519737243652344 +DUK,1995-08-24,35.08391189575195 +DUK,1995-08-25,35.628692626953125 +DUK,1995-08-28,35.519737243652344 +DUK,1995-08-29,35.519737243652344 +DUK,1995-08-30,35.41078186035156 +DUK,1995-08-31,35.41078186035156 +DUK,1995-09-01,35.41078186035156 +DUK,1995-09-05,35.41078186035156 +DUK,1995-09-06,35.41078186035156 +DUK,1995-09-07,35.41078186035156 +DUK,1995-09-08,35.519737243652344 +DUK,1995-09-11,35.519737243652344 +DUK,1995-09-12,35.73765182495117 +DUK,1995-09-13,35.73765182495117 +DUK,1995-09-14,36.282432556152344 +DUK,1995-09-15,36.064517974853516 +DUK,1995-09-18,36.1734733581543 +DUK,1995-09-19,36.282432556152344 +DUK,1995-09-20,36.391387939453125 +DUK,1995-09-21,36.60929870605469 +DUK,1995-09-22,36.9361686706543 +DUK,1995-09-25,36.9361686706543 +DUK,1995-09-26,37.15407943725586 +DUK,1995-09-27,37.263038635253906 +DUK,1995-09-28,38.13468933105469 +DUK,1995-09-29,37.80781936645508 +DUK,1995-10-02,37.91677474975586 +DUK,1995-10-03,38.35260009765625 +DUK,1995-10-04,38.46155548095703 +DUK,1995-10-05,38.24364471435547 +DUK,1995-10-06,38.13468933105469 +DUK,1995-10-09,38.13468933105469 +DUK,1995-10-10,38.46155548095703 +DUK,1995-10-11,38.67947006225586 +DUK,1995-10-12,38.57051467895508 +DUK,1995-10-13,38.02573013305664 +DUK,1995-10-16,37.80781936645508 +DUK,1995-10-17,37.6988639831543 +DUK,1995-10-18,38.02573013305664 +DUK,1995-10-19,38.67947006225586 +DUK,1995-10-20,39.0063362121582 +DUK,1995-10-23,38.46155548095703 +DUK,1995-10-24,39.0063362121582 +DUK,1995-10-25,39.55112075805664 +DUK,1995-10-26,39.442161560058594 +DUK,1995-10-27,39.442161560058594 +DUK,1995-10-30,39.33320617675781 +DUK,1995-10-31,39.0063362121582 +DUK,1995-11-01,39.11529541015625 +DUK,1995-11-02,39.33320617675781 +DUK,1995-11-03,39.22425079345703 +DUK,1995-11-06,38.89738082885742 +DUK,1995-11-07,38.67947006225586 +DUK,1995-11-08,39.0063362121582 +DUK,1995-11-09,38.57051467895508 +DUK,1995-11-10,38.67947006225586 +DUK,1995-11-13,38.67947006225586 +DUK,1995-11-14,38.46155548095703 +DUK,1995-11-15,38.46155548095703 +DUK,1995-11-16,38.89738082885742 +DUK,1995-11-17,38.67947006225586 +DUK,1995-11-20,38.89738082885742 +DUK,1995-11-21,39.442161560058594 +DUK,1995-11-22,39.0063362121582 +DUK,1995-11-24,38.78842544555664 +DUK,1995-11-27,39.33320617675781 +DUK,1995-11-28,39.442161560058594 +DUK,1995-11-29,39.66007614135742 +DUK,1995-11-30,39.11529541015625 +DUK,1995-12-01,39.55112075805664 +DUK,1995-12-04,40.422767639160156 +DUK,1995-12-05,40.422767639160156 +DUK,1995-12-06,40.5317268371582 +DUK,1995-12-07,40.313812255859375 +DUK,1995-12-08,40.204856872558594 +DUK,1995-12-11,40.422767639160156 +DUK,1995-12-12,40.5317268371582 +DUK,1995-12-13,40.313812255859375 +DUK,1995-12-14,40.313812255859375 +DUK,1995-12-15,40.422767639160156 +DUK,1995-12-18,40.749637603759766 +DUK,1995-12-19,41.29441833496094 +DUK,1995-12-20,41.185462951660156 +DUK,1995-12-21,41.40337371826172 +DUK,1995-12-22,41.185462951660156 +DUK,1995-12-26,41.185462951660156 +DUK,1995-12-27,41.29441833496094 +DUK,1995-12-28,41.40337371826172 +DUK,1995-12-29,41.29441833496094 +DUK,1996-01-02,41.62128829956055 +DUK,1996-01-03,41.62128829956055 +DUK,1996-01-04,41.29441833496094 +DUK,1996-01-05,41.5123291015625 +DUK,1996-01-08,41.73024368286133 +DUK,1996-01-09,41.703006744384766 +DUK,1996-01-10,41.29441833496094 +DUK,1996-01-11,41.73024368286133 +DUK,1996-01-12,41.29441833496094 +DUK,1996-01-15,41.29441833496094 +DUK,1996-01-16,41.73024368286133 +DUK,1996-01-17,41.83919906616211 +DUK,1996-01-18,41.83919906616211 +DUK,1996-01-19,41.40337371826172 +DUK,1996-01-22,41.185462951660156 +DUK,1996-01-23,41.5123291015625 +DUK,1996-01-24,42.38397979736328 +DUK,1996-01-25,42.16606903076172 +DUK,1996-01-26,42.71084976196289 +DUK,1996-01-29,43.25563049316406 +DUK,1996-01-30,43.14667510986328 +DUK,1996-01-31,43.36458969116211 +DUK,1996-02-01,43.36458969116211 +DUK,1996-02-02,42.71084976196289 +DUK,1996-02-05,43.36458969116211 +DUK,1996-02-06,44.127281188964844 +DUK,1996-02-07,44.563106536865234 +DUK,1996-02-08,44.7810173034668 +DUK,1996-02-09,44.7810173034668 +DUK,1996-02-12,45.65266799926758 +DUK,1996-02-13,45.870582580566406 +DUK,1996-02-14,44.672061920166016 +DUK,1996-02-15,44.889976501464844 +DUK,1996-02-16,44.563106536865234 +DUK,1996-02-20,43.58250045776367 +DUK,1996-02-21,43.69145584106445 +DUK,1996-02-22,43.58250045776367 +DUK,1996-02-23,43.58250045776367 +DUK,1996-02-26,43.47354507446289 +DUK,1996-02-27,44.127281188964844 +DUK,1996-02-28,43.25563049316406 +DUK,1996-02-29,42.60189437866211 +DUK,1996-03-01,42.92876434326172 +DUK,1996-03-04,43.25563049316406 +DUK,1996-03-05,43.25563049316406 +DUK,1996-03-06,43.25563049316406 +DUK,1996-03-07,43.58250045776367 +DUK,1996-03-08,41.94815444946289 +DUK,1996-03-11,42.05711364746094 +DUK,1996-03-12,41.62128829956055 +DUK,1996-03-13,42.2750244140625 +DUK,1996-03-14,42.49293899536133 +DUK,1996-03-15,42.05711364746094 +DUK,1996-03-18,42.71084976196289 +DUK,1996-03-19,42.81980514526367 +DUK,1996-03-20,43.69145584106445 +DUK,1996-03-21,43.69145584106445 +DUK,1996-03-22,43.800411224365234 +DUK,1996-03-25,44.7810173034668 +DUK,1996-03-26,44.34519577026367 +DUK,1996-03-27,44.45415115356445 +DUK,1996-03-28,44.01832580566406 +DUK,1996-03-29,44.01832580566406 +DUK,1996-04-01,44.236236572265625 +DUK,1996-04-02,44.01832580566406 +DUK,1996-04-03,43.69145584106445 +DUK,1996-04-04,43.14667510986328 +DUK,1996-04-08,41.83919906616211 +DUK,1996-04-09,41.94815444946289 +DUK,1996-04-10,41.40337371826172 +DUK,1996-04-11,41.29441833496094 +DUK,1996-04-12,41.62128829956055 +DUK,1996-04-15,42.16606903076172 +DUK,1996-04-16,42.16606903076172 +DUK,1996-04-17,42.16606903076172 +DUK,1996-04-18,42.16606903076172 +DUK,1996-04-19,41.62128829956055 +DUK,1996-04-22,41.076507568359375 +DUK,1996-04-23,40.85859298706055 +DUK,1996-04-24,40.899452209472656 +DUK,1996-04-25,40.5317268371582 +DUK,1996-04-26,40.640682220458984 +DUK,1996-04-29,40.640682220458984 +DUK,1996-04-30,40.96754837036133 +DUK,1996-05-01,41.40337371826172 +DUK,1996-05-02,40.96754837036133 +DUK,1996-05-03,40.313812255859375 +DUK,1996-05-06,40.313812255859375 +DUK,1996-05-07,40.640682220458984 +DUK,1996-05-08,41.40337371826172 +DUK,1996-05-09,41.62128829956055 +DUK,1996-05-10,42.05711364746094 +DUK,1996-05-13,42.60189437866211 +DUK,1996-05-14,43.25563049316406 +DUK,1996-05-15,42.71084976196289 +DUK,1996-05-16,42.16606903076172 +DUK,1996-05-17,42.2750244140625 +DUK,1996-05-20,42.60189437866211 +DUK,1996-05-21,42.49293899536133 +DUK,1996-05-22,42.92876434326172 +DUK,1996-05-23,42.92876434326172 +DUK,1996-05-24,43.36458969116211 +DUK,1996-05-28,43.14667510986328 +DUK,1996-05-29,42.92876434326172 +DUK,1996-05-30,42.71084976196289 +DUK,1996-05-31,42.05711364746094 +DUK,1996-06-03,41.83919906616211 +DUK,1996-06-04,42.16606903076172 +DUK,1996-06-05,42.60189437866211 +DUK,1996-06-06,42.71084976196289 +DUK,1996-06-07,42.38397979736328 +DUK,1996-06-10,42.05711364746094 +DUK,1996-06-11,42.16606903076172 +DUK,1996-06-12,42.05711364746094 +DUK,1996-06-13,42.38397979736328 +DUK,1996-06-14,42.71084976196289 +DUK,1996-06-17,42.38397979736328 +DUK,1996-06-18,42.49293899536133 +DUK,1996-06-19,42.60189437866211 +DUK,1996-06-20,42.71084976196289 +DUK,1996-06-21,43.47354507446289 +DUK,1996-06-24,43.47354507446289 +DUK,1996-06-25,43.90937042236328 +DUK,1996-06-26,43.69145584106445 +DUK,1996-06-27,43.90937042236328 +DUK,1996-06-28,44.672061920166016 +DUK,1996-07-01,44.563106536865234 +DUK,1996-07-02,44.01832580566406 +DUK,1996-07-03,44.236236572265625 +DUK,1996-07-05,42.60189437866211 +DUK,1996-07-08,43.0377197265625 +DUK,1996-07-09,43.36458969116211 +DUK,1996-07-10,43.800411224365234 +DUK,1996-07-11,43.69145584106445 +DUK,1996-07-12,43.69145584106445 +DUK,1996-07-15,43.69145584106445 +DUK,1996-07-16,43.47354507446289 +DUK,1996-07-17,42.92876434326172 +DUK,1996-07-18,43.14667510986328 +DUK,1996-07-19,42.49293899536133 +DUK,1996-07-22,42.38397979736328 +DUK,1996-07-23,42.2750244140625 +DUK,1996-07-24,42.05711364746094 +DUK,1996-07-25,41.83919906616211 +DUK,1996-07-26,41.83919906616211 +DUK,1996-07-29,41.62128829956055 +DUK,1996-07-30,41.73024368286133 +DUK,1996-07-31,41.73024368286133 +DUK,1996-08-01,42.60189437866211 +DUK,1996-08-02,43.47354507446289 +DUK,1996-08-05,42.60189437866211 +DUK,1996-08-06,42.81980514526367 +DUK,1996-08-07,42.60189437866211 +DUK,1996-08-08,42.38397979736328 +DUK,1996-08-09,42.49293899536133 +DUK,1996-08-12,42.49293899536133 +DUK,1996-08-13,42.2750244140625 +DUK,1996-08-14,41.73024368286133 +DUK,1996-08-15,41.29441833496094 +DUK,1996-08-16,41.83919906616211 +DUK,1996-08-19,41.62128829956055 +DUK,1996-08-20,41.62128829956055 +DUK,1996-08-21,41.94815444946289 +DUK,1996-08-22,41.83919906616211 +DUK,1996-08-23,41.62128829956055 +DUK,1996-08-26,41.62128829956055 +DUK,1996-08-27,41.62128829956055 +DUK,1996-08-28,41.5123291015625 +DUK,1996-08-29,40.96754837036133 +DUK,1996-08-30,40.749637603759766 +DUK,1996-09-03,40.5317268371582 +DUK,1996-09-04,40.313812255859375 +DUK,1996-09-05,40.204856872558594 +DUK,1996-09-06,40.313812255859375 +DUK,1996-09-09,40.5317268371582 +DUK,1996-09-10,40.749637603759766 +DUK,1996-09-11,40.640682220458984 +DUK,1996-09-12,41.076507568359375 +DUK,1996-09-13,41.73024368286133 +DUK,1996-09-16,41.94815444946289 +DUK,1996-09-17,41.94815444946289 +DUK,1996-09-18,41.40337371826172 +DUK,1996-09-19,41.076507568359375 +DUK,1996-09-20,40.85859298706055 +DUK,1996-09-23,40.96754837036133 +DUK,1996-09-24,40.96754837036133 +DUK,1996-09-25,41.185462951660156 +DUK,1996-09-26,40.96754837036133 +DUK,1996-09-27,40.85859298706055 +DUK,1996-09-30,40.640682220458984 +DUK,1996-10-01,40.749637603759766 +DUK,1996-10-02,40.85859298706055 +DUK,1996-10-03,40.749637603759766 +DUK,1996-10-04,41.73024368286133 +DUK,1996-10-07,41.83919906616211 +DUK,1996-10-08,41.83919906616211 +DUK,1996-10-09,41.5123291015625 +DUK,1996-10-10,41.185462951660156 +DUK,1996-10-11,41.62128829956055 +DUK,1996-10-14,41.40337371826172 +DUK,1996-10-15,40.96754837036133 +DUK,1996-10-16,41.076507568359375 +DUK,1996-10-17,40.85859298706055 +DUK,1996-10-18,40.749637603759766 +DUK,1996-10-21,41.076507568359375 +DUK,1996-10-22,41.185462951660156 +DUK,1996-10-23,41.185462951660156 +DUK,1996-10-24,41.185462951660156 +DUK,1996-10-25,41.185462951660156 +DUK,1996-10-28,41.29441833496094 +DUK,1996-10-29,42.2750244140625 +DUK,1996-10-30,42.2750244140625 +DUK,1996-10-31,42.60189437866211 +DUK,1996-11-01,42.2750244140625 +DUK,1996-11-04,42.2750244140625 +DUK,1996-11-05,42.2750244140625 +DUK,1996-11-06,42.60189437866211 +DUK,1996-11-07,42.60189437866211 +DUK,1996-11-08,42.60189437866211 +DUK,1996-11-11,42.71084976196289 +DUK,1996-11-12,42.71084976196289 +DUK,1996-11-13,41.73024368286133 +DUK,1996-11-14,41.94815444946289 +DUK,1996-11-15,41.5123291015625 +DUK,1996-11-18,41.076507568359375 +DUK,1996-11-19,41.185462951660156 +DUK,1996-11-20,41.73024368286133 +DUK,1996-11-21,41.94815444946289 +DUK,1996-11-22,41.73024368286133 +DUK,1996-11-25,40.204856872558594 +DUK,1996-11-26,40.640682220458984 +DUK,1996-11-27,40.313812255859375 +DUK,1996-11-29,40.422767639160156 +DUK,1996-12-02,40.5317268371582 +DUK,1996-12-03,39.877986907958984 +DUK,1996-12-04,39.22425079345703 +DUK,1996-12-05,38.78842544555664 +DUK,1996-12-06,38.46155548095703 +DUK,1996-12-09,38.57051467895508 +DUK,1996-12-10,38.57051467895508 +DUK,1996-12-11,38.24364471435547 +DUK,1996-12-12,37.91677474975586 +DUK,1996-12-13,38.89738082885742 +DUK,1996-12-16,39.0063362121582 +DUK,1996-12-17,39.11529541015625 +DUK,1996-12-18,39.33320617675781 +DUK,1996-12-19,40.313812255859375 +DUK,1996-12-20,39.66007614135742 +DUK,1996-12-23,39.55112075805664 +DUK,1996-12-24,39.7690315246582 +DUK,1996-12-26,39.877986907958984 +DUK,1996-12-27,40.5317268371582 +DUK,1996-12-30,40.5317268371582 +DUK,1996-12-31,40.313812255859375 +DUK,1997-01-02,39.7690315246582 +DUK,1997-01-03,39.7690315246582 +DUK,1997-01-06,39.33320617675781 +DUK,1997-01-07,39.7690315246582 +DUK,1997-01-08,39.55112075805664 +DUK,1997-01-09,39.7690315246582 +DUK,1997-01-10,39.442161560058594 +DUK,1997-01-13,39.66007614135742 +DUK,1997-01-14,39.986942291259766 +DUK,1997-01-15,40.313812255859375 +DUK,1997-01-16,40.313812255859375 +DUK,1997-01-17,40.85859298706055 +DUK,1997-01-20,40.85859298706055 +DUK,1997-01-21,40.85859298706055 +DUK,1997-01-22,41.185462951660156 +DUK,1997-01-23,41.62128829956055 +DUK,1997-01-24,41.5123291015625 +DUK,1997-01-27,41.29441833496094 +DUK,1997-01-28,41.185462951660156 +DUK,1997-01-29,41.076507568359375 +DUK,1997-01-30,41.185462951660156 +DUK,1997-01-31,40.85859298706055 +DUK,1997-02-03,40.640682220458984 +DUK,1997-02-04,40.422767639160156 +DUK,1997-02-05,39.986942291259766 +DUK,1997-02-06,39.442161560058594 +DUK,1997-02-07,39.55112075805664 +DUK,1997-02-10,39.66007614135742 +DUK,1997-02-11,39.877986907958984 +DUK,1997-02-12,39.877986907958984 +DUK,1997-02-13,40.313812255859375 +DUK,1997-02-14,40.09590148925781 +DUK,1997-02-18,39.877986907958984 +DUK,1997-02-19,39.986942291259766 +DUK,1997-02-20,39.7690315246582 +DUK,1997-02-21,39.66007614135742 +DUK,1997-02-24,39.66007614135742 +DUK,1997-02-25,39.442161560058594 +DUK,1997-02-26,38.78842544555664 +DUK,1997-02-27,38.67947006225586 +DUK,1997-02-28,38.57051467895508 +DUK,1997-03-03,38.57051467895508 +DUK,1997-03-04,38.67947006225586 +DUK,1997-03-05,38.78842544555664 +DUK,1997-03-06,38.67947006225586 +DUK,1997-03-07,38.89738082885742 +DUK,1997-03-10,39.22425079345703 +DUK,1997-03-11,38.46155548095703 +DUK,1997-03-12,38.24364471435547 +DUK,1997-03-13,37.91677474975586 +DUK,1997-03-14,38.46155548095703 +DUK,1997-03-17,38.46155548095703 +DUK,1997-03-18,38.46155548095703 +DUK,1997-03-19,38.35260009765625 +DUK,1997-03-20,38.24364471435547 +DUK,1997-03-21,38.24364471435547 +DUK,1997-03-24,38.35260009765625 +DUK,1997-03-25,38.67947006225586 +DUK,1997-03-26,38.89738082885742 +DUK,1997-03-27,38.67947006225586 +DUK,1997-03-31,38.46155548095703 +DUK,1997-04-01,38.67947006225586 +DUK,1997-04-02,38.67947006225586 +DUK,1997-04-03,38.57051467895508 +DUK,1997-04-04,38.24364471435547 +DUK,1997-04-07,38.35260009765625 +DUK,1997-04-08,38.02573013305664 +DUK,1997-04-09,37.91677474975586 +DUK,1997-04-10,38.02573013305664 +DUK,1997-04-11,37.48094940185547 +DUK,1997-04-14,36.9361686706543 +DUK,1997-04-15,36.718257904052734 +DUK,1997-04-16,37.37199401855469 +DUK,1997-04-17,37.58990478515625 +DUK,1997-04-18,37.6988639831543 +DUK,1997-04-21,37.37199401855469 +DUK,1997-04-22,37.263038635253906 +DUK,1997-04-23,37.6988639831543 +DUK,1997-04-24,37.263038635253906 +DUK,1997-04-25,36.718257904052734 +DUK,1997-04-28,37.48094940185547 +DUK,1997-04-29,38.02573013305664 +DUK,1997-04-30,38.24364471435547 +DUK,1997-05-01,38.46155548095703 +DUK,1997-05-02,39.22425079345703 +DUK,1997-05-05,40.09590148925781 +DUK,1997-05-06,39.7690315246582 +DUK,1997-05-07,39.22425079345703 +DUK,1997-05-08,39.33320617675781 +DUK,1997-05-09,39.7690315246582 +DUK,1997-05-12,40.09590148925781 +DUK,1997-05-13,39.66007614135742 +DUK,1997-05-14,39.22425079345703 +DUK,1997-05-15,39.33320617675781 +DUK,1997-05-16,39.0063362121582 +DUK,1997-05-19,39.11529541015625 +DUK,1997-05-20,39.22425079345703 +DUK,1997-05-21,39.22425079345703 +DUK,1997-05-22,39.0063362121582 +DUK,1997-05-23,38.89738082885742 +DUK,1997-05-27,38.78842544555664 +DUK,1997-05-28,38.78842544555664 +DUK,1997-05-29,38.67947006225586 +DUK,1997-05-30,39.33320617675781 +DUK,1997-06-02,39.33320617675781 +DUK,1997-06-03,39.33320617675781 +DUK,1997-06-04,39.11529541015625 +DUK,1997-06-05,39.33320617675781 +DUK,1997-06-06,39.442161560058594 +DUK,1997-06-09,39.22425079345703 +DUK,1997-06-10,39.0063362121582 +DUK,1997-06-11,39.22425079345703 +DUK,1997-06-12,39.986942291259766 +DUK,1997-06-13,40.09590148925781 +DUK,1997-06-16,40.204856872558594 +DUK,1997-06-17,40.96754837036133 +DUK,1997-06-18,40.749637603759766 +DUK,1997-06-19,41.73024368286133 +DUK,1997-06-20,41.83919906616211 +DUK,1997-06-23,40.749637603759766 +DUK,1997-06-24,41.022029876708984 +DUK,1997-06-25,40.5317268371582 +DUK,1997-06-26,40.5317268371582 +DUK,1997-06-27,40.804115295410156 +DUK,1997-06-30,41.78472137451172 +DUK,1997-07-01,41.566810607910156 +DUK,1997-07-02,42.05711364746094 +DUK,1997-07-03,42.38397979736328 +DUK,1997-07-07,42.05711364746094 +DUK,1997-07-08,42.43845748901367 +DUK,1997-07-09,41.94815444946289 +DUK,1997-07-10,42.32950210571289 +DUK,1997-07-11,42.38397979736328 +DUK,1997-07-14,42.49293899536133 +DUK,1997-07-15,42.92876434326172 +DUK,1997-07-16,43.58250045776367 +DUK,1997-07-17,43.25563049316406 +DUK,1997-07-18,42.76532745361328 +DUK,1997-07-21,42.54741668701172 +DUK,1997-07-22,43.0377197265625 +DUK,1997-07-23,42.81980514526367 +DUK,1997-07-24,42.38397979736328 +DUK,1997-07-25,42.6563720703125 +DUK,1997-07-28,42.92876434326172 +DUK,1997-07-29,43.31010818481445 +DUK,1997-07-30,43.31010818481445 +DUK,1997-07-31,44.181758880615234 +DUK,1997-08-01,44.563106536865234 +DUK,1997-08-04,43.63697814941406 +DUK,1997-08-05,43.58250045776367 +DUK,1997-08-06,43.90937042236328 +DUK,1997-08-07,43.52802276611328 +DUK,1997-08-08,42.92876434326172 +DUK,1997-08-11,43.47354507446289 +DUK,1997-08-12,43.52802276611328 +DUK,1997-08-13,42.49293899536133 +DUK,1997-08-14,42.49293899536133 +DUK,1997-08-15,41.94815444946289 +DUK,1997-08-18,42.49293899536133 +DUK,1997-08-19,43.0377197265625 +DUK,1997-08-20,43.14667510986328 +DUK,1997-08-21,42.92876434326172 +DUK,1997-08-22,42.87428283691406 +DUK,1997-08-25,43.47354507446289 +DUK,1997-08-26,43.0377197265625 +DUK,1997-08-27,42.71084976196289 +DUK,1997-08-28,42.71084976196289 +DUK,1997-08-29,42.22054672241211 +DUK,1997-09-02,42.92876434326172 +DUK,1997-09-03,43.25563049316406 +DUK,1997-09-04,43.47354507446289 +DUK,1997-09-05,43.47354507446289 +DUK,1997-09-08,43.0377197265625 +DUK,1997-09-09,43.25563049316406 +DUK,1997-09-10,43.0377197265625 +DUK,1997-09-11,42.98324203491211 +DUK,1997-09-12,43.69145584106445 +DUK,1997-09-15,43.52802276611328 +DUK,1997-09-16,43.58250045776367 +DUK,1997-09-17,43.47354507446289 +DUK,1997-09-18,43.47354507446289 +DUK,1997-09-19,43.58250045776367 +DUK,1997-09-22,43.63697814941406 +DUK,1997-09-23,43.52802276611328 +DUK,1997-09-24,43.63697814941406 +DUK,1997-09-25,43.63697814941406 +DUK,1997-09-26,43.745933532714844 +DUK,1997-09-29,43.69145584106445 +DUK,1997-09-30,43.09219741821289 +DUK,1997-10-01,43.58250045776367 +DUK,1997-10-02,44.127281188964844 +DUK,1997-10-03,43.745933532714844 +DUK,1997-10-06,43.85489273071289 +DUK,1997-10-07,43.90937042236328 +DUK,1997-10-08,43.14667510986328 +DUK,1997-10-09,43.14667510986328 +DUK,1997-10-10,42.87428283691406 +DUK,1997-10-13,42.60189437866211 +DUK,1997-10-14,43.20115280151367 +DUK,1997-10-15,42.6563720703125 +DUK,1997-10-16,42.76532745361328 +DUK,1997-10-17,42.60189437866211 +DUK,1997-10-20,43.4190673828125 +DUK,1997-10-21,43.25563049316406 +DUK,1997-10-22,42.98324203491211 +DUK,1997-10-23,42.11159133911133 +DUK,1997-10-24,42.11159133911133 +DUK,1997-10-27,39.877986907958984 +DUK,1997-10-28,41.40337371826172 +DUK,1997-10-29,42.22054672241211 +DUK,1997-10-30,42.38397979736328 +DUK,1997-10-31,42.2750244140625 +DUK,1997-11-03,42.6563720703125 +DUK,1997-11-04,42.22054672241211 +DUK,1997-11-05,42.00263214111328 +DUK,1997-11-06,41.73024368286133 +DUK,1997-11-07,41.73024368286133 +DUK,1997-11-10,42.00263214111328 +DUK,1997-11-11,42.81980514526367 +DUK,1997-11-12,42.60189437866211 +DUK,1997-11-13,42.71084976196289 +DUK,1997-11-14,42.98324203491211 +DUK,1997-11-17,43.85489273071289 +DUK,1997-11-18,43.69145584106445 +DUK,1997-11-19,44.181758880615234 +DUK,1997-11-20,45.107887268066406 +DUK,1997-11-21,45.1623649597168 +DUK,1997-11-24,44.944454193115234 +DUK,1997-11-25,45.434757232666016 +DUK,1997-11-26,45.70714569091797 +DUK,1997-11-28,45.325801849365234 +DUK,1997-12-01,45.870582580566406 +DUK,1997-12-02,45.434757232666016 +DUK,1997-12-03,45.27132034301758 +DUK,1997-12-04,44.672061920166016 +DUK,1997-12-05,44.889976501464844 +DUK,1997-12-08,45.27132034301758 +DUK,1997-12-09,45.1623649597168 +DUK,1997-12-10,44.7810173034668 +DUK,1997-12-11,44.7810173034668 +DUK,1997-12-12,45.76162338256836 +DUK,1997-12-15,47.06909942626953 +DUK,1997-12-16,46.46984100341797 +DUK,1997-12-17,46.57879638671875 +DUK,1997-12-18,46.90566635131836 +DUK,1997-12-19,47.12357711791992 +DUK,1997-12-22,48.431053161621094 +DUK,1997-12-23,48.431053161621094 +DUK,1997-12-24,48.21314239501953 +DUK,1997-12-26,48.21314239501953 +DUK,1997-12-29,48.975833892822266 +DUK,1997-12-30,48.594486236572266 +DUK,1997-12-31,48.26762008666992 +DUK,1998-01-02,48.15866470336914 +DUK,1998-01-05,47.28701400756836 +DUK,1998-01-06,47.34149169921875 +DUK,1998-01-07,47.55940246582031 +DUK,1998-01-08,48.70344543457031 +DUK,1998-01-09,48.64896774291992 +DUK,1998-01-12,48.594486236572266 +DUK,1998-01-13,48.32209777832031 +DUK,1998-01-14,48.32209777832031 +DUK,1998-01-15,47.50492477416992 +DUK,1998-01-16,46.96014404296875 +DUK,1998-01-20,46.57879638671875 +DUK,1998-01-21,47.01462173461914 +DUK,1998-01-22,47.17805480957031 +DUK,1998-01-23,46.96014404296875 +DUK,1998-01-26,47.12357711791992 +DUK,1998-01-27,47.28701400756836 +DUK,1998-01-28,47.2325325012207 +DUK,1998-01-29,47.55940246582031 +DUK,1998-01-30,47.2325325012207 +DUK,1998-02-02,47.55940246582031 +DUK,1998-02-03,47.55940246582031 +DUK,1998-02-04,47.55940246582031 +DUK,1998-02-05,47.668357849121094 +DUK,1998-02-06,48.21314239501953 +DUK,1998-02-09,48.431053161621094 +DUK,1998-02-10,48.64896774291992 +DUK,1998-02-11,47.55940246582031 +DUK,1998-02-12,47.77731704711914 +DUK,1998-02-13,47.6138801574707 +DUK,1998-02-17,48.15866470336914 +DUK,1998-02-18,47.83179473876953 +DUK,1998-02-19,47.28701400756836 +DUK,1998-02-20,48.21314239501953 +DUK,1998-02-23,47.77731704711914 +DUK,1998-02-24,47.668357849121094 +DUK,1998-02-25,47.88627243041992 +DUK,1998-02-26,48.3765754699707 +DUK,1998-02-27,48.431053161621094 +DUK,1998-03-02,48.594486236572266 +DUK,1998-03-03,48.485530853271484 +DUK,1998-03-04,48.975833892822266 +DUK,1998-03-05,48.594486236572266 +DUK,1998-03-06,49.193748474121094 +DUK,1998-03-09,49.46613693237305 +DUK,1998-03-10,50.06539535522461 +DUK,1998-03-11,49.95643997192383 +DUK,1998-03-12,50.01091766357422 +DUK,1998-03-13,49.95643997192383 +DUK,1998-03-16,50.44674301147461 +DUK,1998-03-17,51.31839370727539 +DUK,1998-03-18,51.972129821777344 +DUK,1998-03-19,52.24452209472656 +DUK,1998-03-20,52.62586975097656 +DUK,1998-03-23,52.789302825927734 +DUK,1998-03-24,52.843780517578125 +DUK,1998-03-25,52.29899978637695 +DUK,1998-03-26,51.645263671875 +DUK,1998-03-27,51.37287139892578 +DUK,1998-03-30,51.15496063232422 +DUK,1998-03-31,51.91765213012695 +DUK,1998-04-01,51.590782165527344 +DUK,1998-04-02,52.29899978637695 +DUK,1998-04-03,52.407955169677734 +DUK,1998-04-06,52.24452209472656 +DUK,1998-04-07,51.80869674682617 +DUK,1998-04-08,51.20943832397461 +DUK,1998-04-09,52.08108901977539 +DUK,1998-04-13,51.10047912597656 +DUK,1998-04-14,52.08108901977539 +DUK,1998-04-15,51.53630447387695 +DUK,1998-04-16,51.37287139892578 +DUK,1998-04-17,51.91765213012695 +DUK,1998-04-20,51.10047912597656 +DUK,1998-04-21,50.93704605102539 +DUK,1998-04-22,50.71913528442383 +DUK,1998-04-23,49.793006896972656 +DUK,1998-04-24,49.684051513671875 +DUK,1998-04-27,49.1392707824707 +DUK,1998-04-28,49.357181549072266 +DUK,1998-04-29,49.411659240722656 +DUK,1998-04-30,50.44674301147461 +DUK,1998-05-01,49.84748458862305 +DUK,1998-05-04,50.71913528442383 +DUK,1998-05-05,50.55569839477539 +DUK,1998-05-06,49.84748458862305 +DUK,1998-05-07,49.629573822021484 +DUK,1998-05-08,49.793006896972656 +DUK,1998-05-11,49.1392707824707 +DUK,1998-05-12,49.738529205322266 +DUK,1998-05-13,48.594486236572266 +DUK,1998-05-14,48.431053161621094 +DUK,1998-05-15,48.485530853271484 +DUK,1998-05-18,48.64896774291992 +DUK,1998-05-19,48.049705505371094 +DUK,1998-05-20,48.485530853271484 +DUK,1998-05-21,48.15866470336914 +DUK,1998-05-22,48.540008544921875 +DUK,1998-05-26,48.26762008666992 +DUK,1998-05-27,48.15866470336914 +DUK,1998-05-28,48.975833892822266 +DUK,1998-05-29,50.22883224487305 +DUK,1998-06-01,52.026607513427734 +DUK,1998-06-02,51.15496063232422 +DUK,1998-06-03,51.37287139892578 +DUK,1998-06-04,51.20943832397461 +DUK,1998-06-05,51.645263671875 +DUK,1998-06-08,51.31839370727539 +DUK,1998-06-09,52.08108901977539 +DUK,1998-06-10,53.00721740722656 +DUK,1998-06-11,54.042301177978516 +DUK,1998-06-12,53.933345794677734 +DUK,1998-06-15,54.5326042175293 +DUK,1998-06-16,53.497520446777344 +DUK,1998-06-17,52.62586975097656 +DUK,1998-06-18,52.62586975097656 +DUK,1998-06-19,51.91765213012695 +DUK,1998-06-22,51.42734909057617 +DUK,1998-06-23,51.75421905517578 +DUK,1998-06-24,52.08108901977539 +DUK,1998-06-25,51.263916015625 +DUK,1998-06-26,51.69974136352539 +DUK,1998-06-29,51.972129821777344 +DUK,1998-06-30,51.645263671875 +DUK,1998-07-01,51.80869674682617 +DUK,1998-07-02,51.75421905517578 +DUK,1998-07-06,51.590782165527344 +DUK,1998-07-07,51.15496063232422 +DUK,1998-07-08,50.882568359375 +DUK,1998-07-09,50.55569839477539 +DUK,1998-07-10,51.04600143432617 +DUK,1998-07-13,50.66465759277344 +DUK,1998-07-14,50.71913528442383 +DUK,1998-07-15,50.501220703125 +DUK,1998-07-16,50.01091766357422 +DUK,1998-07-17,49.95643997192383 +DUK,1998-07-20,49.738529205322266 +DUK,1998-07-21,50.28330993652344 +DUK,1998-07-22,50.55569839477539 +DUK,1998-07-23,50.61017990112305 +DUK,1998-07-24,50.61017990112305 +DUK,1998-07-27,51.10047912597656 +DUK,1998-07-28,50.71913528442383 +DUK,1998-07-29,50.33778762817383 +DUK,1998-07-30,50.501220703125 +DUK,1998-07-31,49.793006896972656 +DUK,1998-08-03,50.71913528442383 +DUK,1998-08-04,50.39226531982422 +DUK,1998-08-05,50.33778762817383 +DUK,1998-08-06,50.28330993652344 +DUK,1998-08-07,50.66465759277344 +DUK,1998-08-10,50.71913528442383 +DUK,1998-08-11,50.93704605102539 +DUK,1998-08-12,51.80869674682617 +DUK,1998-08-13,51.53630447387695 +DUK,1998-08-14,51.42734909057617 +DUK,1998-08-17,52.29899978637695 +DUK,1998-08-18,52.24452209472656 +DUK,1998-08-19,52.29899978637695 +DUK,1998-08-20,52.407955169677734 +DUK,1998-08-21,53.551998138427734 +DUK,1998-08-24,54.1512565612793 +DUK,1998-08-25,53.606475830078125 +DUK,1998-08-26,53.933345794677734 +DUK,1998-08-27,54.042301177978516 +DUK,1998-08-28,55.02290725708008 +DUK,1998-08-31,54.36916732788086 +DUK,1998-09-01,54.042301177978516 +DUK,1998-09-02,52.24452209472656 +DUK,1998-09-03,52.734825134277344 +DUK,1998-09-04,52.57139205932617 +DUK,1998-09-08,54.36916732788086 +DUK,1998-09-09,55.51321029663086 +DUK,1998-09-10,54.9139518737793 +DUK,1998-09-11,56.11246871948242 +DUK,1998-09-14,55.8400764465332 +DUK,1998-09-15,57.147552490234375 +DUK,1998-09-16,56.657249450683594 +DUK,1998-09-17,55.73112106323242 +DUK,1998-09-18,55.8400764465332 +DUK,1998-09-21,55.67664337158203 +DUK,1998-09-22,55.78559875488281 +DUK,1998-09-23,56.43933868408203 +DUK,1998-09-24,55.24081802368164 +DUK,1998-09-25,55.29529571533203 +DUK,1998-09-28,55.18634033203125 +DUK,1998-09-29,56.6027717590332 +DUK,1998-09-30,57.69233322143555 +DUK,1998-10-01,58.07368087768555 +DUK,1998-10-02,58.50950622558594 +DUK,1998-10-05,59.81698226928711 +DUK,1998-10-06,59.81698226928711 +DUK,1998-10-07,60.36176300048828 +DUK,1998-10-08,61.6147575378418 +DUK,1998-10-09,59.05428695678711 +DUK,1998-10-12,56.16694641113281 +DUK,1998-10-13,57.910247802734375 +DUK,1998-10-14,58.89085388183594 +DUK,1998-10-15,58.89085388183594 +DUK,1998-10-16,57.583377838134766 +DUK,1998-10-19,56.766204833984375 +DUK,1998-10-20,55.78559875488281 +DUK,1998-10-21,55.73112106323242 +DUK,1998-10-22,56.2214241027832 +DUK,1998-10-23,55.73112106323242 +DUK,1998-10-26,54.85947036743164 +DUK,1998-10-27,54.96842956542969 +DUK,1998-10-28,55.18634033203125 +DUK,1998-10-29,54.96842956542969 +DUK,1998-10-30,56.384857177734375 +DUK,1998-11-02,56.54829406738281 +DUK,1998-11-03,55.45873260498047 +DUK,1998-11-04,54.69603729248047 +DUK,1998-11-05,53.933345794677734 +DUK,1998-11-06,54.36916732788086 +DUK,1998-11-09,54.1512565612793 +DUK,1998-11-10,54.58708190917969 +DUK,1998-11-11,54.26021194458008 +DUK,1998-11-12,54.31468963623047 +DUK,1998-11-13,54.75051498413086 +DUK,1998-11-16,55.18634033203125 +DUK,1998-11-17,54.9139518737793 +DUK,1998-11-18,54.69603729248047 +DUK,1998-11-19,54.64155960083008 +DUK,1998-11-20,55.40425109863281 +DUK,1998-11-23,54.9139518737793 +DUK,1998-11-24,55.02290725708008 +DUK,1998-11-25,55.73112106323242 +DUK,1998-11-27,55.18634033203125 +DUK,1998-11-30,54.5326042175293 +DUK,1998-12-01,54.478126525878906 +DUK,1998-12-02,53.497520446777344 +DUK,1998-12-03,52.51691436767578 +DUK,1998-12-04,52.95273971557617 +DUK,1998-12-07,52.407955169677734 +DUK,1998-12-08,52.789302825927734 +DUK,1998-12-09,52.353477478027344 +DUK,1998-12-10,52.462432861328125 +DUK,1998-12-11,53.334083557128906 +DUK,1998-12-14,53.715431213378906 +DUK,1998-12-15,53.82438659667969 +DUK,1998-12-16,54.042301177978516 +DUK,1998-12-17,55.02290725708008 +DUK,1998-12-18,55.94903564453125 +DUK,1998-12-21,55.78559875488281 +DUK,1998-12-22,55.29529571533203 +DUK,1998-12-23,55.8400764465332 +DUK,1998-12-24,55.894554138183594 +DUK,1998-12-28,56.00351333618164 +DUK,1998-12-29,55.94903564453125 +DUK,1998-12-30,56.00351333618164 +DUK,1998-12-31,55.8400764465332 +DUK,1999-01-04,56.275901794433594 +DUK,1999-01-05,56.05799102783203 +DUK,1999-01-06,56.384857177734375 +DUK,1999-01-07,56.384857177734375 +DUK,1999-01-08,55.78559875488281 +DUK,1999-01-11,55.02290725708008 +DUK,1999-01-12,55.24081802368164 +DUK,1999-01-13,55.62216567993164 +DUK,1999-01-14,55.34977340698242 +DUK,1999-01-15,55.67664337158203 +DUK,1999-01-19,55.29529571533203 +DUK,1999-01-20,55.45873260498047 +DUK,1999-01-21,55.40425109863281 +DUK,1999-01-22,55.34977340698242 +DUK,1999-01-25,55.29529571533203 +DUK,1999-01-26,54.75051498413086 +DUK,1999-01-27,53.82438659667969 +DUK,1999-01-28,53.987823486328125 +DUK,1999-01-29,53.87886428833008 +DUK,1999-02-01,53.170650482177734 +DUK,1999-02-02,51.80869674682617 +DUK,1999-02-03,51.04600143432617 +DUK,1999-02-04,50.22883224487305 +DUK,1999-02-05,51.48182678222656 +DUK,1999-02-08,52.407955169677734 +DUK,1999-02-09,52.24452209472656 +DUK,1999-02-10,52.353477478027344 +DUK,1999-02-11,51.86317443847656 +DUK,1999-02-12,50.44674301147461 +DUK,1999-02-16,50.882568359375 +DUK,1999-02-17,51.69974136352539 +DUK,1999-02-18,52.29899978637695 +DUK,1999-02-19,51.645263671875 +DUK,1999-02-22,51.42734909057617 +DUK,1999-02-23,50.55569839477539 +DUK,1999-02-24,50.39226531982422 +DUK,1999-02-25,49.84748458862305 +DUK,1999-02-26,49.57509231567383 +DUK,1999-03-01,49.629573822021484 +DUK,1999-03-02,49.90196228027344 +DUK,1999-03-03,50.01091766357422 +DUK,1999-03-04,50.99152374267578 +DUK,1999-03-05,51.42734909057617 +DUK,1999-03-08,51.04600143432617 +DUK,1999-03-09,49.302703857421875 +DUK,1999-03-10,49.684051513671875 +DUK,1999-03-11,51.53630447387695 +DUK,1999-03-12,52.51691436767578 +DUK,1999-03-15,51.80869674682617 +DUK,1999-03-16,51.48182678222656 +DUK,1999-03-17,51.263916015625 +DUK,1999-03-18,51.263916015625 +DUK,1999-03-19,50.44674301147461 +DUK,1999-03-22,49.90196228027344 +DUK,1999-03-23,49.629573822021484 +DUK,1999-03-24,50.44674301147461 +DUK,1999-03-25,50.55569839477539 +DUK,1999-03-26,50.174354553222656 +DUK,1999-03-29,49.52061462402344 +DUK,1999-03-30,48.485530853271484 +DUK,1999-03-31,47.77731704711914 +DUK,1999-04-01,48.540008544921875 +DUK,1999-04-05,48.7579231262207 +DUK,1999-04-06,47.94075012207031 +DUK,1999-04-07,47.50492477416992 +DUK,1999-04-08,48.104183197021484 +DUK,1999-04-09,47.45044708251953 +DUK,1999-04-12,47.6138801574707 +DUK,1999-04-13,46.63327407836914 +DUK,1999-04-14,45.434757232666016 +DUK,1999-04-15,46.90566635131836 +DUK,1999-04-16,46.74222946166992 +DUK,1999-04-19,46.85118865966797 +DUK,1999-04-20,47.77731704711914 +DUK,1999-04-21,47.06909942626953 +DUK,1999-04-22,47.28701400756836 +DUK,1999-04-23,46.52431869506836 +DUK,1999-04-26,46.19744873046875 +DUK,1999-04-27,47.17805480957031 +DUK,1999-04-28,48.15866470336914 +DUK,1999-04-29,48.70344543457031 +DUK,1999-04-30,48.812400817871094 +DUK,1999-05-03,49.248226165771484 +DUK,1999-05-04,48.049705505371094 +DUK,1999-05-05,47.88627243041992 +DUK,1999-05-06,48.540008544921875 +DUK,1999-05-07,47.88627243041992 +DUK,1999-05-10,47.83179473876953 +DUK,1999-05-11,48.15866470336914 +DUK,1999-05-12,47.17805480957031 +DUK,1999-05-13,48.540008544921875 +DUK,1999-05-14,48.3765754699707 +DUK,1999-05-17,49.030311584472656 +DUK,1999-05-18,48.921356201171875 +DUK,1999-05-19,49.684051513671875 +DUK,1999-05-20,50.61017990112305 +DUK,1999-05-21,50.66465759277344 +DUK,1999-05-24,51.75421905517578 +DUK,1999-05-25,52.407955169677734 +DUK,1999-05-26,53.334083557128906 +DUK,1999-05-27,52.353477478027344 +DUK,1999-05-28,52.57139205932617 +DUK,1999-06-01,52.407955169677734 +DUK,1999-06-02,52.353477478027344 +DUK,1999-06-03,51.75421905517578 +DUK,1999-06-04,52.026607513427734 +DUK,1999-06-07,52.353477478027344 +DUK,1999-06-08,51.75421905517578 +DUK,1999-06-09,51.80869674682617 +DUK,1999-06-10,50.55569839477539 +DUK,1999-06-11,50.174354553222656 +DUK,1999-06-14,51.10047912597656 +DUK,1999-06-15,52.08108901977539 +DUK,1999-06-16,52.08108901977539 +DUK,1999-06-17,51.53630447387695 +DUK,1999-06-18,50.55569839477539 +DUK,1999-06-21,49.46613693237305 +DUK,1999-06-22,49.684051513671875 +DUK,1999-06-23,49.52061462402344 +DUK,1999-06-24,49.030311584472656 +DUK,1999-06-25,48.32209777832031 +DUK,1999-06-28,48.70344543457031 +DUK,1999-06-29,48.921356201171875 +DUK,1999-06-30,47.45044708251953 +DUK,1999-07-01,47.34149169921875 +DUK,1999-07-02,47.06909942626953 +DUK,1999-07-06,47.94075012207031 +DUK,1999-07-07,48.431053161621094 +DUK,1999-07-08,47.72283935546875 +DUK,1999-07-09,47.94075012207031 +DUK,1999-07-12,47.9952278137207 +DUK,1999-07-13,48.485530853271484 +DUK,1999-07-14,48.594486236572266 +DUK,1999-07-15,48.975833892822266 +DUK,1999-07-16,48.431053161621094 +DUK,1999-07-19,48.812400817871094 +DUK,1999-07-20,48.921356201171875 +DUK,1999-07-21,48.866878509521484 +DUK,1999-07-22,48.921356201171875 +DUK,1999-07-23,48.975833892822266 +DUK,1999-07-26,49.411659240722656 +DUK,1999-07-27,49.193748474121094 +DUK,1999-07-28,47.72283935546875 +DUK,1999-07-29,45.70714569091797 +DUK,1999-07-30,46.14297103881836 +DUK,1999-08-02,46.19744873046875 +DUK,1999-08-03,46.08849334716797 +DUK,1999-08-04,46.74222946166992 +DUK,1999-08-05,47.2325325012207 +DUK,1999-08-06,47.12357711791992 +DUK,1999-08-09,46.74222946166992 +DUK,1999-08-10,47.45044708251953 +DUK,1999-08-11,47.12357711791992 +DUK,1999-08-12,46.30640411376953 +DUK,1999-08-13,46.57879638671875 +DUK,1999-08-16,46.30640411376953 +DUK,1999-08-17,46.25192642211914 +DUK,1999-08-18,45.870582580566406 +DUK,1999-08-19,47.17805480957031 +DUK,1999-08-20,48.431053161621094 +DUK,1999-08-23,48.485530853271484 +DUK,1999-08-24,49.793006896972656 +DUK,1999-08-25,50.61017990112305 +DUK,1999-08-26,50.55569839477539 +DUK,1999-08-27,50.33778762817383 +DUK,1999-08-30,49.793006896972656 +DUK,1999-08-31,50.119876861572266 +DUK,1999-09-01,50.44674301147461 +DUK,1999-09-02,50.28330993652344 +DUK,1999-09-03,50.99152374267578 +DUK,1999-09-07,50.01091766357422 +DUK,1999-09-08,49.684051513671875 +DUK,1999-09-09,50.119876861572266 +DUK,1999-09-10,50.66465759277344 +DUK,1999-09-13,50.44674301147461 +DUK,1999-09-14,50.06539535522461 +DUK,1999-09-15,49.684051513671875 +DUK,1999-09-16,48.975833892822266 +DUK,1999-09-17,48.70344543457031 +DUK,1999-09-20,49.193748474121094 +DUK,1999-09-21,48.32209777832031 +DUK,1999-09-22,47.9952278137207 +DUK,1999-09-23,47.01462173461914 +DUK,1999-09-24,46.63327407836914 +DUK,1999-09-27,46.41536331176758 +DUK,1999-09-28,46.19744873046875 +DUK,1999-09-29,47.28701400756836 +DUK,1999-09-30,48.049705505371094 +DUK,1999-10-01,48.70344543457031 +DUK,1999-10-04,49.57509231567383 +DUK,1999-10-05,48.26762008666992 +DUK,1999-10-06,48.485530853271484 +DUK,1999-10-07,47.55940246582031 +DUK,1999-10-08,47.28701400756836 +DUK,1999-10-11,46.96014404296875 +DUK,1999-10-12,46.41536331176758 +DUK,1999-10-13,46.46984100341797 +DUK,1999-10-14,47.83179473876953 +DUK,1999-10-15,46.79670715332031 +DUK,1999-10-18,46.57879638671875 +DUK,1999-10-19,46.19744873046875 +DUK,1999-10-20,45.97953796386719 +DUK,1999-10-21,45.870582580566406 +DUK,1999-10-22,45.489234924316406 +DUK,1999-10-25,45.489234924316406 +DUK,1999-10-26,45.59819030761719 +DUK,1999-10-27,47.6138801574707 +DUK,1999-10-28,48.431053161621094 +DUK,1999-10-29,49.302703857421875 +DUK,1999-11-01,48.921356201171875 +DUK,1999-11-02,49.46613693237305 +DUK,1999-11-03,49.193748474121094 +DUK,1999-11-04,48.32209777832031 +DUK,1999-11-05,48.21314239501953 +DUK,1999-11-08,48.26762008666992 +DUK,1999-11-09,47.17805480957031 +DUK,1999-11-10,46.30640411376953 +DUK,1999-11-11,46.79670715332031 +DUK,1999-11-12,46.41536331176758 +DUK,1999-11-15,46.25192642211914 +DUK,1999-11-16,46.30640411376953 +DUK,1999-11-17,46.46984100341797 +DUK,1999-11-18,45.870582580566406 +DUK,1999-11-19,45.70714569091797 +DUK,1999-11-22,45.325801849365234 +DUK,1999-11-23,44.83549880981445 +DUK,1999-11-24,44.726539611816406 +DUK,1999-11-26,44.83549880981445 +DUK,1999-11-29,43.14667510986328 +DUK,1999-11-30,44.181758880615234 +DUK,1999-12-01,43.58250045776367 +DUK,1999-12-02,43.25563049316406 +DUK,1999-12-03,43.745933532714844 +DUK,1999-12-06,43.555259704589844 +DUK,1999-12-07,42.54741668701172 +DUK,1999-12-08,42.01625442504883 +DUK,1999-12-09,41.62128829956055 +DUK,1999-12-10,41.83919906616211 +DUK,1999-12-13,41.022029876708984 +DUK,1999-12-14,41.73024368286133 +DUK,1999-12-15,42.38397979736328 +DUK,1999-12-16,41.83919906616211 +DUK,1999-12-17,43.36458969116211 +DUK,1999-12-20,43.09219741821289 +DUK,1999-12-21,43.96384811401367 +DUK,1999-12-22,43.58250045776367 +DUK,1999-12-23,44.01832580566406 +DUK,1999-12-27,43.58250045776367 +DUK,1999-12-28,44.127281188964844 +DUK,1999-12-29,43.90937042236328 +DUK,1999-12-30,44.127281188964844 +DUK,1999-12-31,43.69145584106445 +DUK,2000-01-03,42.05711364746094 +DUK,2000-01-04,42.71084976196289 +DUK,2000-01-05,44.45415115356445 +DUK,2000-01-06,45.65266799926758 +DUK,2000-01-07,46.85118865966797 +DUK,2000-01-10,46.79670715332031 +DUK,2000-01-11,46.19744873046875 +DUK,2000-01-12,46.74222946166992 +DUK,2000-01-13,47.12357711791992 +DUK,2000-01-14,47.45044708251953 +DUK,2000-01-18,46.68775177001953 +DUK,2000-01-19,47.9952278137207 +DUK,2000-01-20,48.64896774291992 +DUK,2000-01-21,49.248226165771484 +DUK,2000-01-24,49.90196228027344 +DUK,2000-01-25,49.738529205322266 +DUK,2000-01-26,49.95643997192383 +DUK,2000-01-27,50.44674301147461 +DUK,2000-01-28,49.684051513671875 +DUK,2000-01-31,50.33778762817383 +DUK,2000-02-01,50.174354553222656 +DUK,2000-02-02,49.302703857421875 +DUK,2000-02-03,48.921356201171875 +DUK,2000-02-04,46.90566635131836 +DUK,2000-02-07,46.25192642211914 +DUK,2000-02-08,46.68775177001953 +DUK,2000-02-09,45.27132034301758 +DUK,2000-02-10,44.563106536865234 +DUK,2000-02-11,44.617584228515625 +DUK,2000-02-14,44.889976501464844 +DUK,2000-02-15,44.290714263916016 +DUK,2000-02-16,44.563106536865234 +DUK,2000-02-17,44.998931884765625 +DUK,2000-02-18,45.053409576416016 +DUK,2000-02-22,44.127281188964844 +DUK,2000-02-23,43.36458969116211 +DUK,2000-02-24,42.16606903076172 +DUK,2000-02-25,41.29441833496094 +DUK,2000-02-28,42.22054672241211 +DUK,2000-02-29,42.2750244140625 +DUK,2000-03-01,41.8936767578125 +DUK,2000-03-02,41.94815444946289 +DUK,2000-03-03,43.0377197265625 +DUK,2000-03-06,42.81980514526367 +DUK,2000-03-07,41.78472137451172 +DUK,2000-03-08,41.5123291015625 +DUK,2000-03-09,41.34889602661133 +DUK,2000-03-10,40.422767639160156 +DUK,2000-03-13,40.5317268371582 +DUK,2000-03-14,40.85859298706055 +DUK,2000-03-15,43.09219741821289 +DUK,2000-03-16,45.053409576416016 +DUK,2000-03-17,43.800411224365234 +DUK,2000-03-20,42.92876434326172 +DUK,2000-03-21,42.60189437866211 +DUK,2000-03-22,42.22054672241211 +DUK,2000-03-23,43.14667510986328 +DUK,2000-03-24,43.58250045776367 +DUK,2000-03-27,44.39967346191406 +DUK,2000-03-28,43.69145584106445 +DUK,2000-03-29,44.944454193115234 +DUK,2000-03-30,45.107887268066406 +DUK,2000-03-31,45.76162338256836 +DUK,2000-04-03,47.06909942626953 +DUK,2000-04-04,49.030311584472656 +DUK,2000-04-05,46.96014404296875 +DUK,2000-04-06,46.03401565551758 +DUK,2000-04-07,45.59819030761719 +DUK,2000-04-10,47.12357711791992 +DUK,2000-04-11,48.104183197021484 +DUK,2000-04-12,49.193748474121094 +DUK,2000-04-13,50.01091766357422 +DUK,2000-04-14,47.77731704711914 +DUK,2000-04-17,48.431053161621094 +DUK,2000-04-18,47.17805480957031 +DUK,2000-04-19,47.88627243041992 +DUK,2000-04-20,49.248226165771484 +DUK,2000-04-24,50.33778762817383 +DUK,2000-04-25,51.04600143432617 +DUK,2000-04-26,51.91765213012695 +DUK,2000-04-27,51.20943832397461 +DUK,2000-04-28,50.119876861572266 +DUK,2000-05-01,50.99152374267578 +DUK,2000-05-02,49.46613693237305 +DUK,2000-05-03,49.57509231567383 +DUK,2000-05-04,50.501220703125 +DUK,2000-05-05,50.39226531982422 +DUK,2000-05-08,51.10047912597656 +DUK,2000-05-09,51.42734909057617 +DUK,2000-05-10,52.843780517578125 +DUK,2000-05-11,54.423648834228516 +DUK,2000-05-12,53.034454345703125 +DUK,2000-05-15,53.7699089050293 +DUK,2000-05-16,52.24452209472656 +DUK,2000-05-17,51.53630447387695 +DUK,2000-05-18,52.13556671142578 +DUK,2000-05-19,53.551998138427734 +DUK,2000-05-22,54.478126525878906 +DUK,2000-05-23,52.026607513427734 +DUK,2000-05-24,51.86317443847656 +DUK,2000-05-25,51.590782165527344 +DUK,2000-05-26,52.13556671142578 +DUK,2000-05-30,50.93704605102539 +DUK,2000-05-31,50.77361297607422 +DUK,2000-06-01,50.66465759277344 +DUK,2000-06-02,50.28330993652344 +DUK,2000-06-05,49.357181549072266 +DUK,2000-06-06,50.44674301147461 +DUK,2000-06-07,50.39226531982422 +DUK,2000-06-08,50.77361297607422 +DUK,2000-06-09,51.86317443847656 +DUK,2000-06-12,51.89041519165039 +DUK,2000-06-13,52.57139205932617 +DUK,2000-06-14,52.29899978637695 +DUK,2000-06-15,52.95273971557617 +DUK,2000-06-16,53.74266815185547 +DUK,2000-06-19,53.279605865478516 +DUK,2000-06-20,52.19004440307617 +DUK,2000-06-21,52.026607513427734 +DUK,2000-06-22,51.15496063232422 +DUK,2000-06-23,51.75421905517578 +DUK,2000-06-26,51.53630447387695 +DUK,2000-06-27,50.28330993652344 +DUK,2000-06-28,51.46820831298828 +DUK,2000-06-29,50.28330993652344 +DUK,2000-06-30,49.1392707824707 +DUK,2000-07-03,50.28330993652344 +DUK,2000-07-05,49.357181549072266 +DUK,2000-07-06,50.66465759277344 +DUK,2000-07-07,52.29899978637695 +DUK,2000-07-10,52.95273971557617 +DUK,2000-07-11,53.497520446777344 +DUK,2000-07-12,53.06169509887695 +DUK,2000-07-13,53.44304275512695 +DUK,2000-07-14,52.843780517578125 +DUK,2000-07-17,53.088932037353516 +DUK,2000-07-18,54.096778869628906 +DUK,2000-07-19,55.8400764465332 +DUK,2000-07-20,54.423648834228516 +DUK,2000-07-21,54.26021194458008 +DUK,2000-07-24,54.36916732788086 +DUK,2000-07-25,55.29529571533203 +DUK,2000-07-26,54.423648834228516 +DUK,2000-07-27,55.13186264038086 +DUK,2000-07-28,54.9139518737793 +DUK,2000-07-31,53.7699089050293 +DUK,2000-08-01,55.18634033203125 +DUK,2000-08-02,56.657249450683594 +DUK,2000-08-03,58.52312469482422 +DUK,2000-08-04,59.05428695678711 +DUK,2000-08-07,60.32090377807617 +DUK,2000-08-08,60.961021423339844 +DUK,2000-08-09,58.98619079589844 +DUK,2000-08-10,59.013427734375 +DUK,2000-08-11,59.32667922973633 +DUK,2000-08-14,60.30728530883789 +DUK,2000-08-15,60.41624069213867 +DUK,2000-08-16,60.04851150512695 +DUK,2000-08-17,60.52519607543945 +DUK,2000-08-18,60.634151458740234 +DUK,2000-08-21,60.74311065673828 +DUK,2000-08-22,61.28789138793945 +DUK,2000-08-23,62.105064392089844 +DUK,2000-08-24,61.451324462890625 +DUK,2000-08-25,61.396846771240234 +DUK,2000-08-28,62.48640823364258 +DUK,2000-08-29,62.595367431640625 +DUK,2000-08-30,64.06627655029297 +DUK,2000-08-31,65.22393798828125 +DUK,2000-09-01,65.1694564819336 +DUK,2000-09-05,66.89913940429688 +DUK,2000-09-06,68.75139617919922 +DUK,2000-09-07,67.77079010009766 +DUK,2000-09-08,70.03163146972656 +DUK,2000-09-11,72.67382049560547 +DUK,2000-09-12,73.4909896850586 +DUK,2000-09-13,72.7282943725586 +DUK,2000-09-14,72.12903594970703 +DUK,2000-09-15,70.8351821899414 +DUK,2000-09-18,71.08033752441406 +DUK,2000-09-19,67.77079010009766 +DUK,2000-09-20,66.68122863769531 +DUK,2000-09-21,65.15583801269531 +DUK,2000-09-22,66.13644409179688 +DUK,2000-09-25,69.24169921875 +DUK,2000-09-26,71.80216979980469 +DUK,2000-09-27,71.54339599609375 +DUK,2000-09-28,74.03577423095703 +DUK,2000-09-29,74.75760650634766 +DUK,2000-10-02,75.7790756225586 +DUK,2000-10-03,74.85294342041016 +DUK,2000-10-04,72.0745620727539 +DUK,2000-10-05,70.11334991455078 +DUK,2000-10-06,71.3118667602539 +DUK,2000-10-09,71.85664367675781 +DUK,2000-10-10,72.94621276855469 +DUK,2000-10-11,73.05516815185547 +DUK,2000-10-12,72.3469467163086 +DUK,2000-10-13,74.19920349121094 +DUK,2000-10-16,75.50668334960938 +DUK,2000-10-17,76.7052001953125 +DUK,2000-10-18,75.83354949951172 +DUK,2000-10-19,75.72459411621094 +DUK,2000-10-20,75.23429107666016 +DUK,2000-10-23,74.03577423095703 +DUK,2000-10-24,73.65442657470703 +DUK,2000-10-25,72.94621276855469 +DUK,2000-10-26,70.76708221435547 +DUK,2000-10-27,72.3469467163086 +DUK,2000-10-30,74.6350326538086 +DUK,2000-10-31,75.34324645996094 +DUK,2000-11-01,75.61563873291016 +DUK,2000-11-02,73.8723373413086 +DUK,2000-11-03,74.14472961425781 +DUK,2000-11-06,74.47159576416016 +DUK,2000-11-07,74.30816650390625 +DUK,2000-11-08,73.81785583496094 +DUK,2000-11-09,75.3977279663086 +DUK,2000-11-10,76.26937866210938 +DUK,2000-11-13,75.61563873291016 +DUK,2000-11-14,73.76338195800781 +DUK,2000-11-15,74.52607727050781 +DUK,2000-11-16,75.83354949951172 +DUK,2000-11-17,76.92311096191406 +DUK,2000-11-20,77.30445861816406 +DUK,2000-11-21,74.96189880371094 +DUK,2000-11-22,75.0163803100586 +DUK,2000-11-24,74.96189880371094 +DUK,2000-11-27,74.47159576416016 +DUK,2000-11-28,75.0163803100586 +DUK,2000-11-29,76.05146026611328 +DUK,2000-11-30,78.3940200805664 +DUK,2000-12-01,76.05146026611328 +DUK,2000-12-04,77.52236938476562 +DUK,2000-12-05,78.0126724243164 +DUK,2000-12-06,75.28877258300781 +DUK,2000-12-07,75.50668334960938 +DUK,2000-12-08,74.74398803710938 +DUK,2000-12-11,74.09024810791016 +DUK,2000-12-12,73.27307891845703 +DUK,2000-12-13,74.36264038085938 +DUK,2000-12-14,72.12903594970703 +DUK,2000-12-15,72.0745620727539 +DUK,2000-12-18,74.09024810791016 +DUK,2000-12-19,74.14472961425781 +DUK,2000-12-20,74.6350326538086 +DUK,2000-12-21,73.21859741210938 +DUK,2000-12-22,73.65442657470703 +DUK,2000-12-26,75.9425048828125 +DUK,2000-12-27,75.9425048828125 +DUK,2000-12-28,74.79846954345703 +DUK,2000-12-29,74.30816650390625 +DUK,2001-01-02,72.12903594970703 +DUK,2001-01-03,67.49839782714844 +DUK,2001-01-04,64.82897186279297 +DUK,2001-01-05,63.63045120239258 +DUK,2001-01-08,64.06627655029297 +DUK,2001-01-09,61.6147575378418 +DUK,2001-01-10,60.08937072753906 +DUK,2001-01-11,57.419944763183594 +DUK,2001-01-12,61.124454498291016 +DUK,2001-01-16,61.069976806640625 +DUK,2001-01-17,61.015499114990234 +DUK,2001-01-18,62.704322814941406 +DUK,2001-01-19,63.46701431274414 +DUK,2001-01-22,64.5020980834961 +DUK,2001-01-23,64.66553497314453 +DUK,2001-01-24,65.04688262939453 +DUK,2001-01-25,67.55287170410156 +DUK,2001-01-26,67.11705017089844 +DUK,2001-01-29,64.5020980834961 +DUK,2001-01-30,63.28179168701172 +DUK,2001-01-31,63.752479553222656 +DUK,2001-02-01,64.10114288330078 +DUK,2001-02-02,65.51321411132812 +DUK,2001-02-05,68.14559936523438 +DUK,2001-02-06,69.29617309570312 +DUK,2001-02-07,69.71456909179688 +DUK,2001-02-08,71.52759552001953 +DUK,2001-02-09,71.998291015625 +DUK,2001-02-12,71.7367935180664 +DUK,2001-02-13,71.00460815429688 +DUK,2001-02-14,71.64962768554688 +DUK,2001-02-15,69.90632629394531 +DUK,2001-02-16,71.75422668457031 +DUK,2001-02-20,73.41036224365234 +DUK,2001-02-21,73.9159164428711 +DUK,2001-02-22,73.68929290771484 +DUK,2001-02-23,71.92855834960938 +DUK,2001-02-26,72.3469467163086 +DUK,2001-02-27,71.7019271850586 +DUK,2001-02-28,71.03947448730469 +DUK,2001-03-01,72.12032318115234 +DUK,2001-03-02,70.58621978759766 +DUK,2001-03-05,71.23123931884766 +DUK,2001-03-06,71.82395935058594 +DUK,2001-03-07,74.2297134399414 +DUK,2001-03-08,75.7986831665039 +DUK,2001-03-09,74.90959930419922 +DUK,2001-03-12,70.96974182128906 +DUK,2001-03-13,67.9538345336914 +DUK,2001-03-14,66.12336730957031 +DUK,2001-03-15,67.55287170410156 +DUK,2001-03-16,67.98870086669922 +DUK,2001-03-19,68.68601989746094 +DUK,2001-03-20,68.25019836425781 +DUK,2001-03-21,68.52912139892578 +DUK,2001-03-22,66.22796630859375 +DUK,2001-03-23,66.03620147705078 +DUK,2001-03-26,68.70345306396484 +DUK,2001-03-27,71.94599151611328 +DUK,2001-03-28,71.31840515136719 +DUK,2001-03-29,72.3469467163086 +DUK,2001-03-30,74.5086441040039 +DUK,2001-04-02,75.4151611328125 +DUK,2001-04-03,74.52607727050781 +DUK,2001-04-04,72.71304321289062 +DUK,2001-04-05,73.9159164428711 +DUK,2001-04-06,69.90632629394531 +DUK,2001-04-09,71.3707046508789 +DUK,2001-04-10,74.35174560546875 +DUK,2001-04-11,74.12511444091797 +DUK,2001-04-12,73.21859741210938 +DUK,2001-04-16,74.10768127441406 +DUK,2001-04-17,77.75118255615234 +DUK,2001-04-18,77.76861572265625 +DUK,2001-04-19,76.51343536376953 +DUK,2001-04-20,78.16957092285156 +DUK,2001-04-23,80.19180297851562 +DUK,2001-04-24,80.19180297851562 +DUK,2001-04-25,79.80827331542969 +DUK,2001-04-26,82.77188110351562 +DUK,2001-04-27,81.62130737304688 +DUK,2001-04-30,81.51670837402344 +DUK,2001-05-01,81.23777770996094 +DUK,2001-05-02,78.09983825683594 +DUK,2001-05-03,77.6117172241211 +DUK,2001-05-04,79.91287231445312 +DUK,2001-05-07,78.62283325195312 +DUK,2001-05-08,77.12358856201172 +DUK,2001-05-09,79.91287231445312 +DUK,2001-05-10,80.00003814697266 +DUK,2001-05-11,80.27896881103516 +DUK,2001-05-14,81.65617370605469 +DUK,2001-05-15,79.2155532836914 +DUK,2001-05-16,80.45329284667969 +DUK,2001-05-17,79.02378845214844 +DUK,2001-05-18,80.26153564453125 +DUK,2001-05-21,82.10942840576172 +DUK,2001-05-22,81.93509674072266 +DUK,2001-05-23,81.29007720947266 +DUK,2001-05-24,80.41842651367188 +DUK,2001-05-25,77.87321472167969 +DUK,2001-05-29,76.53086853027344 +DUK,2001-05-30,77.48968505859375 +DUK,2001-05-31,79.70367431640625 +DUK,2001-06-01,77.03643035888672 +DUK,2001-06-04,77.05386352539062 +DUK,2001-06-05,74.09024810791016 +DUK,2001-06-06,72.12032318115234 +DUK,2001-06-07,73.02684020996094 +DUK,2001-06-08,73.16629791259766 +DUK,2001-06-11,74.09024810791016 +DUK,2001-06-12,74.26457977294922 +DUK,2001-06-13,72.52127838134766 +DUK,2001-06-14,68.8777847290039 +DUK,2001-06-15,71.16150665283203 +DUK,2001-06-18,71.28353881835938 +DUK,2001-06-19,73.21859741210938 +DUK,2001-06-20,72.03315734863281 +DUK,2001-06-21,68.42452239990234 +DUK,2001-06-22,70.25498962402344 +DUK,2001-06-25,68.8603515625 +DUK,2001-06-26,69.45307159423828 +DUK,2001-06-27,70.25498962402344 +DUK,2001-06-28,68.51168823242188 +DUK,2001-06-29,68.00613403320312 +DUK,2001-07-02,68.25019836425781 +DUK,2001-07-03,68.14559936523438 +DUK,2001-07-05,70.08065795898438 +DUK,2001-07-06,70.8128433227539 +DUK,2001-07-09,71.23123931884766 +DUK,2001-07-10,73.20116424560547 +DUK,2001-07-11,72.3469467163086 +DUK,2001-07-12,72.39924621582031 +DUK,2001-07-13,72.10289001464844 +DUK,2001-07-16,72.60844421386719 +DUK,2001-07-17,73.2708969116211 +DUK,2001-07-18,73.67185974121094 +DUK,2001-07-19,72.3469467163086 +DUK,2001-07-20,70.18525695800781 +DUK,2001-07-23,67.88410186767578 +DUK,2001-07-24,64.29290771484375 +DUK,2001-07-25,65.37374877929688 +DUK,2001-07-26,68.68601989746094 +DUK,2001-07-27,66.85555267333984 +DUK,2001-07-30,68.07586669921875 +DUK,2001-07-31,67.3088150024414 +DUK,2001-08-01,68.14559936523438 +DUK,2001-08-02,69.73200225830078 +DUK,2001-08-03,69.55767059326172 +DUK,2001-08-06,66.97758483886719 +DUK,2001-08-07,67.55287170410156 +DUK,2001-08-08,64.38006591796875 +DUK,2001-08-09,66.24539947509766 +DUK,2001-08-10,66.19309997558594 +DUK,2001-08-13,65.1819839477539 +DUK,2001-08-14,65.84444427490234 +DUK,2001-08-15,65.40861511230469 +DUK,2001-08-16,65.86187744140625 +DUK,2001-08-17,66.50689697265625 +DUK,2001-08-20,67.0298843383789 +DUK,2001-08-21,66.7160873413086 +DUK,2001-08-22,67.98870086669922 +DUK,2001-08-23,67.55287170410156 +DUK,2001-08-24,67.55287170410156 +DUK,2001-08-27,67.98870086669922 +DUK,2001-08-28,68.42452239990234 +DUK,2001-08-29,67.81436920166016 +DUK,2001-08-30,67.44828033447266 +DUK,2001-08-31,68.52912139892578 +DUK,2001-09-04,69.17414093017578 +DUK,2001-09-05,68.07586669921875 +DUK,2001-09-06,69.05211639404297 +DUK,2001-09-07,70.08065795898438 +DUK,2001-09-10,68.8603515625 +DUK,2001-09-17,66.33256530761719 +DUK,2001-09-18,67.72720336914062 +DUK,2001-09-19,66.05363464355469 +DUK,2001-09-20,67.51800537109375 +DUK,2001-09-21,64.7984619140625 +DUK,2001-09-24,64.85076141357422 +DUK,2001-09-25,65.54808044433594 +DUK,2001-09-26,63.752479553222656 +DUK,2001-09-27,63.26435852050781 +DUK,2001-09-28,65.98390197753906 +DUK,2001-10-01,66.54176330566406 +DUK,2001-10-02,68.38965606689453 +DUK,2001-10-03,69.03468322753906 +DUK,2001-10-04,69.67970275878906 +DUK,2001-10-05,70.1329574584961 +DUK,2001-10-08,69.74943542480469 +DUK,2001-10-09,68.16303253173828 +DUK,2001-10-10,67.72720336914062 +DUK,2001-10-11,67.22164916992188 +DUK,2001-10-12,67.46571350097656 +DUK,2001-10-15,66.80325317382812 +DUK,2001-10-16,69.05211639404297 +DUK,2001-10-17,69.38333892822266 +DUK,2001-10-18,67.69233703613281 +DUK,2001-10-19,68.2327651977539 +DUK,2001-10-22,68.63372039794922 +DUK,2001-10-23,67.83180236816406 +DUK,2001-10-24,64.71129608154297 +DUK,2001-10-25,67.70977020263672 +DUK,2001-10-26,67.11705017089844 +DUK,2001-10-29,68.2327651977539 +DUK,2001-10-30,65.7398452758789 +DUK,2001-10-31,66.96015167236328 +DUK,2001-11-01,67.50057220458984 +DUK,2001-11-02,65.30401611328125 +DUK,2001-11-05,66.94271850585938 +DUK,2001-11-06,66.6289291381836 +DUK,2001-11-07,65.23428344726562 +DUK,2001-11-08,68.44195556640625 +DUK,2001-11-09,69.13927459716797 +DUK,2001-11-12,69.81916809082031 +DUK,2001-11-13,70.4293212890625 +DUK,2001-11-14,65.91416931152344 +DUK,2001-11-15,64.48466491699219 +DUK,2001-11-16,64.85076141357422 +DUK,2001-11-19,64.8158950805664 +DUK,2001-11-20,65.96646881103516 +DUK,2001-11-21,65.40861511230469 +DUK,2001-11-23,65.61781311035156 +DUK,2001-11-26,64.67642974853516 +DUK,2001-11-27,64.64156341552734 +DUK,2001-11-28,63.14232635498047 +DUK,2001-11-29,63.7001838684082 +DUK,2001-11-30,63.020294189453125 +DUK,2001-12-03,62.532169342041016 +DUK,2001-12-04,63.96167755126953 +DUK,2001-12-05,64.83332824707031 +DUK,2001-12-06,62.51473617553711 +DUK,2001-12-07,64.1708755493164 +DUK,2001-12-10,63.03772735595703 +DUK,2001-12-11,59.13273620605469 +DUK,2001-12-12,60.12641525268555 +DUK,2001-12-13,61.78255081176758 +DUK,2001-12-14,61.015499114990234 +DUK,2001-12-17,61.102664947509766 +DUK,2001-12-18,63.28179168701172 +DUK,2001-12-19,65.68754577636719 +DUK,2001-12-20,65.63524627685547 +DUK,2001-12-21,66.0710678100586 +DUK,2001-12-24,67.25651550292969 +DUK,2001-12-26,67.32624816894531 +DUK,2001-12-27,68.77318572998047 +DUK,2001-12-28,69.19157409667969 +DUK,2001-12-31,68.44195556640625 +DUK,2002-01-02,69.38333892822266 +DUK,2002-01-03,68.5988540649414 +DUK,2002-01-04,67.11705017089844 +DUK,2002-01-07,68.21533203125 +DUK,2002-01-08,66.82068634033203 +DUK,2002-01-09,67.53543853759766 +DUK,2002-01-10,67.48314666748047 +DUK,2002-01-11,66.85555267333984 +DUK,2002-01-14,67.3088150024414 +DUK,2002-01-15,67.37854766845703 +DUK,2002-01-16,66.82068634033203 +DUK,2002-01-17,62.7588005065918 +DUK,2002-01-18,63.159759521484375 +DUK,2002-01-22,62.3055419921875 +DUK,2002-01-23,62.06148147583008 +DUK,2002-01-24,62.3055419921875 +DUK,2002-01-25,62.82853317260742 +DUK,2002-01-28,61.799983978271484 +DUK,2002-01-29,60.21358108520508 +DUK,2002-01-30,59.69059371948242 +DUK,2002-01-31,60.78887176513672 +DUK,2002-02-01,60.42277908325195 +DUK,2002-02-04,59.446529388427734 +DUK,2002-02-05,57.528900146484375 +DUK,2002-02-06,55.99479675292969 +DUK,2002-02-07,56.76184844970703 +DUK,2002-02-08,58.03445816040039 +DUK,2002-02-11,59.55112838745117 +DUK,2002-02-12,60.14384841918945 +DUK,2002-02-13,60.719139099121094 +DUK,2002-02-14,60.49251174926758 +DUK,2002-02-15,58.43541717529297 +DUK,2002-02-19,58.43541717529297 +DUK,2002-02-20,59.150169372558594 +DUK,2002-02-21,59.1676025390625 +DUK,2002-02-22,58.92353820800781 +DUK,2002-02-25,58.92353820800781 +DUK,2002-02-26,59.98695373535156 +DUK,2002-02-27,61.12009811401367 +DUK,2002-02-28,61.538490295410156 +DUK,2002-03-01,63.107460021972656 +DUK,2002-03-04,63.647884368896484 +DUK,2002-03-05,63.97911071777344 +DUK,2002-03-06,65.40861511230469 +DUK,2002-03-07,64.41493225097656 +DUK,2002-03-08,63.00286102294922 +DUK,2002-03-11,62.671634674072266 +DUK,2002-03-12,62.39270782470703 +DUK,2002-03-13,61.34672546386719 +DUK,2002-03-14,61.311859130859375 +DUK,2002-03-15,61.43389129638672 +DUK,2002-03-18,62.63676834106445 +DUK,2002-03-19,62.84596633911133 +DUK,2002-03-20,63.56071853637695 +DUK,2002-03-21,66.29769897460938 +DUK,2002-03-22,66.26283264160156 +DUK,2002-03-25,65.51321411132812 +DUK,2002-03-26,64.62413024902344 +DUK,2002-03-27,65.54808044433594 +DUK,2002-03-28,65.89674377441406 +DUK,2002-04-01,65.37374877929688 +DUK,2002-04-02,66.15823364257812 +DUK,2002-04-03,65.80957794189453 +DUK,2002-04-04,67.20421600341797 +DUK,2002-04-05,67.13448333740234 +DUK,2002-04-08,68.33735656738281 +DUK,2002-04-09,68.14559936523438 +DUK,2002-04-10,68.25019836425781 +DUK,2002-04-11,67.39598083496094 +DUK,2002-04-12,67.11705017089844 +DUK,2002-04-15,65.30401611328125 +DUK,2002-04-16,64.85076141357422 +DUK,2002-04-17,67.3088150024414 +DUK,2002-04-18,66.41973114013672 +DUK,2002-04-19,66.28026580810547 +DUK,2002-04-22,66.83811950683594 +DUK,2002-04-23,67.79693603515625 +DUK,2002-04-24,68.02356719970703 +DUK,2002-04-25,66.24539947509766 +DUK,2002-04-26,64.85076141357422 +DUK,2002-04-29,66.45459747314453 +DUK,2002-04-30,66.82068634033203 +DUK,2002-05-01,66.00133514404297 +DUK,2002-05-02,65.54808044433594 +DUK,2002-05-03,65.37374877929688 +DUK,2002-05-06,64.5369644165039 +DUK,2002-05-07,63.33408737182617 +DUK,2002-05-08,63.43868637084961 +DUK,2002-05-09,63.595584869384766 +DUK,2002-05-10,63.19462585449219 +DUK,2002-05-13,63.28179168701172 +DUK,2002-05-14,64.44979858398438 +DUK,2002-05-15,63.09002685546875 +DUK,2002-05-16,60.49251174926758 +DUK,2002-05-17,58.43541717529297 +DUK,2002-05-20,59.882354736328125 +DUK,2002-05-21,59.60342788696289 +DUK,2002-05-22,61.03293228149414 +DUK,2002-05-23,61.60822296142578 +DUK,2002-05-24,60.49251174926758 +DUK,2002-05-28,60.30074691772461 +DUK,2002-05-29,58.41798400878906 +DUK,2002-05-30,55.40207290649414 +DUK,2002-05-31,55.80303192138672 +DUK,2002-06-03,53.519309997558594 +DUK,2002-06-04,55.262611389160156 +DUK,2002-06-05,54.600154876708984 +DUK,2002-06-06,53.48444366455078 +DUK,2002-06-07,52.29899978637695 +DUK,2002-06-10,50.71259689331055 +DUK,2002-06-11,50.764896392822266 +DUK,2002-06-12,52.52562713623047 +DUK,2002-06-13,54.042301177978516 +DUK,2002-06-14,54.05973434448242 +DUK,2002-06-17,55.28004455566406 +DUK,2002-06-18,57.389434814453125 +DUK,2002-06-19,57.232540130615234 +DUK,2002-06-20,54.042301177978516 +DUK,2002-06-21,55.36720657348633 +DUK,2002-06-24,55.19287872314453 +DUK,2002-06-25,55.262611389160156 +DUK,2002-06-26,54.547855377197266 +DUK,2002-06-27,53.763370513916016 +DUK,2002-06-28,54.21662902832031 +DUK,2002-07-01,52.92658615112305 +DUK,2002-07-02,52.29899978637695 +DUK,2002-07-03,51.86317443847656 +DUK,2002-07-05,52.821990966796875 +DUK,2002-07-08,52.83942413330078 +DUK,2002-07-09,50.66029739379883 +DUK,2002-07-10,45.325801849365234 +DUK,2002-07-11,48.72523498535156 +DUK,2002-07-12,43.14667510986328 +DUK,2002-07-15,41.31621170043945 +DUK,2002-07-16,38.80585861206055 +DUK,2002-07-17,39.08478546142578 +DUK,2002-07-18,36.121177673339844 +DUK,2002-07-19,34.77883529663086 +DUK,2002-07-22,33.64569091796875 +DUK,2002-07-23,33.12269973754883 +DUK,2002-07-24,38.474632263183594 +DUK,2002-07-25,39.293983459472656 +DUK,2002-07-26,39.1370849609375 +DUK,2002-07-29,39.04991912841797 +DUK,2002-07-30,43.46046829223633 +DUK,2002-07-31,44.43671798706055 +DUK,2002-08-01,44.349552154541016 +DUK,2002-08-02,42.292457580566406 +DUK,2002-08-05,42.06583023071289 +DUK,2002-08-06,43.58250045776367 +DUK,2002-08-07,44.889976501464844 +DUK,2002-08-08,45.482696533203125 +DUK,2002-08-09,45.90108871459961 +DUK,2002-08-12,46.563541412353516 +DUK,2002-08-13,46.406646728515625 +DUK,2002-08-14,48.3765754699707 +DUK,2002-08-15,48.72523498535156 +DUK,2002-08-16,46.42407989501953 +DUK,2002-08-19,47.95818328857422 +DUK,2002-08-20,48.027915954589844 +DUK,2002-08-21,49.43998718261719 +DUK,2002-08-22,48.812400817871094 +DUK,2002-08-23,47.243431091308594 +DUK,2002-08-26,48.568336486816406 +DUK,2002-08-27,46.65070724487305 +DUK,2002-08-28,47.57465744018555 +DUK,2002-08-29,47.50492477416992 +DUK,2002-08-30,46.77273941040039 +DUK,2002-09-03,44.262386322021484 +DUK,2002-09-04,44.2972526550293 +DUK,2002-09-05,44.36698532104492 +DUK,2002-09-06,43.565067291259766 +DUK,2002-09-09,43.861427307128906 +DUK,2002-09-10,41.996097564697266 +DUK,2002-09-11,40.636322021484375 +DUK,2002-09-12,39.293983459472656 +DUK,2002-09-13,40.06103515625 +DUK,2002-09-16,40.043601989746094 +DUK,2002-09-17,38.16083526611328 +DUK,2002-09-18,39.43344497680664 +DUK,2002-09-19,37.341487884521484 +DUK,2002-09-20,35.56332015991211 +DUK,2002-09-23,34.53477478027344 +DUK,2002-09-24,33.54109191894531 +DUK,2002-09-25,31.98955535888672 +DUK,2002-09-26,33.34933090209961 +DUK,2002-09-27,33.29703140258789 +DUK,2002-09-30,34.08151626586914 +DUK,2002-10-01,34.83113479614258 +DUK,2002-10-02,33.436492919921875 +DUK,2002-10-03,33.76771926879883 +DUK,2002-10-04,32.006988525390625 +DUK,2002-10-07,32.07672119140625 +DUK,2002-10-08,31.571163177490234 +DUK,2002-10-09,28.869047164916992 +DUK,2002-10-10,32.96580123901367 +DUK,2002-10-11,33.715423583984375 +DUK,2002-10-14,33.3318977355957 +DUK,2002-10-15,33.20986557006836 +DUK,2002-10-16,32.51254653930664 +DUK,2002-10-17,32.61714172363281 +DUK,2002-10-18,32.66944122314453 +DUK,2002-10-21,35.005462646484375 +DUK,2002-10-22,34.25584411621094 +DUK,2002-10-23,35.11006164550781 +DUK,2002-10-24,33.26216506958008 +DUK,2002-10-25,34.064083099365234 +DUK,2002-10-28,35.21466064453125 +DUK,2002-10-29,34.29071044921875 +DUK,2002-10-30,35.16236114501953 +DUK,2002-10-31,35.720218658447266 +DUK,2002-11-01,35.59818649291992 +DUK,2002-11-04,37.18458938598633 +DUK,2002-11-05,37.585548400878906 +DUK,2002-11-06,38.10853958129883 +DUK,2002-11-07,36.278072357177734 +DUK,2002-11-08,34.796268463134766 +DUK,2002-11-11,32.094154357910156 +DUK,2002-11-12,32.704307556152344 +DUK,2002-11-13,32.4079475402832 +DUK,2002-11-14,32.19874954223633 +DUK,2002-11-15,32.52997970581055 +DUK,2002-11-18,32.25104904174805 +DUK,2002-11-19,32.52997970581055 +DUK,2002-11-20,32.42538070678711 +DUK,2002-11-21,33.26216506958008 +DUK,2002-11-22,35.12749481201172 +DUK,2002-11-25,34.91830062866211 +DUK,2002-11-26,34.499908447265625 +DUK,2002-11-27,34.67423629760742 +DUK,2002-11-29,34.412742614746094 +DUK,2002-12-02,33.523658752441406 +DUK,2002-12-03,36.95795822143555 +DUK,2002-12-04,34.34300994873047 +DUK,2002-12-05,33.36676025390625 +DUK,2002-12-06,34.29071044921875 +DUK,2002-12-09,33.55852508544922 +DUK,2002-12-10,33.64569091796875 +DUK,2002-12-11,33.73285675048828 +DUK,2002-12-12,33.68055725097656 +DUK,2002-12-13,33.436492919921875 +DUK,2002-12-16,33.85488510131836 +DUK,2002-12-17,34.69166946411133 +DUK,2002-12-18,34.32557678222656 +DUK,2002-12-19,34.34300994873047 +DUK,2002-12-20,35.02289581298828 +DUK,2002-12-23,34.447608947753906 +DUK,2002-12-24,34.32557678222656 +DUK,2002-12-26,34.46504211425781 +DUK,2002-12-27,33.663124084472656 +DUK,2002-12-30,33.76771926879883 +DUK,2002-12-31,34.064083099365234 +DUK,2003-01-02,34.709102630615234 +DUK,2003-01-03,35.11006164550781 +DUK,2003-01-06,36.69646453857422 +DUK,2003-01-07,36.278072357177734 +DUK,2003-01-08,37.02769088745117 +DUK,2003-01-09,37.21945571899414 +DUK,2003-01-10,36.60929870605469 +DUK,2003-01-13,31.15277099609375 +DUK,2003-01-14,31.292234420776367 +DUK,2003-01-15,31.483997344970703 +DUK,2003-01-16,31.518863677978516 +DUK,2003-01-17,31.20507049560547 +DUK,2003-01-21,30.350852966308594 +DUK,2003-01-22,29.862728118896484 +DUK,2003-01-23,30.350852966308594 +DUK,2003-01-24,29.897594451904297 +DUK,2003-01-27,28.92134666442871 +DUK,2003-01-28,29.8104305267334 +DUK,2003-01-29,29.688398361206055 +DUK,2003-01-30,29.479202270507812 +DUK,2003-01-31,29.688398361206055 +DUK,2003-02-03,30.002193450927734 +DUK,2003-02-04,29.63610076904297 +DUK,2003-02-05,29.27000617980957 +DUK,2003-02-06,28.764450073242188 +DUK,2003-02-07,28.154294967651367 +DUK,2003-02-10,27.631305694580078 +DUK,2003-02-11,26.933984756469727 +DUK,2003-02-12,24.336467742919922 +DUK,2003-02-13,25.556777954101562 +DUK,2003-02-14,24.667694091796875 +DUK,2003-02-18,25.155818939208984 +DUK,2003-02-19,24.7374267578125 +DUK,2003-02-20,24.144704818725586 +DUK,2003-02-21,23.90064239501953 +DUK,2003-02-24,24.00524139404297 +DUK,2003-02-25,23.7263126373291 +DUK,2003-02-26,23.7263126373291 +DUK,2003-02-27,23.534549713134766 +DUK,2003-02-28,23.551982879638672 +DUK,2003-03-03,23.360219955444336 +DUK,2003-03-04,23.39508628845215 +DUK,2003-03-05,23.011560440063477 +DUK,2003-03-06,22.628034591674805 +DUK,2003-03-07,22.227075576782227 +DUK,2003-03-10,21.477455139160156 +DUK,2003-03-11,21.634353637695312 +DUK,2003-03-12,23.098724365234375 +DUK,2003-03-13,23.883209228515625 +DUK,2003-03-14,24.1795711517334 +DUK,2003-03-17,25.52191162109375 +DUK,2003-03-18,27.038583755493164 +DUK,2003-03-19,26.707355499267578 +DUK,2003-03-20,27.387243270874023 +DUK,2003-03-21,26.846820831298828 +DUK,2003-03-24,25.731107711791992 +DUK,2003-03-25,26.410995483398438 +DUK,2003-03-26,26.550458908081055 +DUK,2003-03-27,26.846820831298828 +DUK,2003-03-28,26.201799392700195 +DUK,2003-03-31,25.34758186340332 +DUK,2003-04-01,23.987808227539062 +DUK,2003-04-02,24.597963333129883 +DUK,2003-04-03,24.197004318237305 +DUK,2003-04-04,24.667694091796875 +DUK,2003-04-07,24.528230667114258 +DUK,2003-04-08,24.493364334106445 +DUK,2003-04-09,24.406200408935547 +DUK,2003-04-10,24.56309700012207 +DUK,2003-04-11,25.08608627319336 +DUK,2003-04-14,25.713674545288086 +DUK,2003-04-15,26.39356231689453 +DUK,2003-04-16,26.672489166259766 +DUK,2003-04-17,27.369810104370117 +DUK,2003-04-21,27.17804718017578 +DUK,2003-04-22,28.85161590576172 +DUK,2003-04-23,29.200275421142578 +DUK,2003-04-24,29.461769104003906 +DUK,2003-04-25,29.113109588623047 +DUK,2003-04-28,30.24625587463379 +DUK,2003-04-29,30.124223709106445 +DUK,2003-04-30,30.66464614868164 +DUK,2003-05-01,29.374605178833008 +DUK,2003-05-02,29.27000617980957 +DUK,2003-05-05,29.304872512817383 +DUK,2003-05-06,29.23514175415039 +DUK,2003-05-07,29.200275421142578 +DUK,2003-05-08,29.426904678344727 +DUK,2003-05-09,29.514068603515625 +DUK,2003-05-12,29.3571720123291 +DUK,2003-05-13,29.461769104003906 +DUK,2003-05-14,29.75813102722168 +DUK,2003-05-15,30.403152465820312 +DUK,2003-05-16,30.995874404907227 +DUK,2003-05-19,30.211389541625977 +DUK,2003-05-20,30.24625587463379 +DUK,2003-05-21,30.01962661743164 +DUK,2003-05-22,31.15277099609375 +DUK,2003-05-23,32.42538070678711 +DUK,2003-05-27,33.5062255859375 +DUK,2003-05-28,33.436492919921875 +DUK,2003-05-29,33.0355339050293 +DUK,2003-05-30,33.785152435302734 +DUK,2003-06-02,33.64569091796875 +DUK,2003-06-03,33.55852508544922 +DUK,2003-06-04,33.99435043334961 +DUK,2003-06-05,33.76771926879883 +DUK,2003-06-06,33.12269973754883 +DUK,2003-06-09,33.0355339050293 +DUK,2003-06-10,33.55852508544922 +DUK,2003-06-11,33.3144645690918 +DUK,2003-06-12,33.087833404541016 +DUK,2003-06-13,32.303348541259766 +DUK,2003-06-16,32.96580123901367 +DUK,2003-06-17,34.86600112915039 +DUK,2003-06-18,35.720218658447266 +DUK,2003-06-19,35.42385482788086 +DUK,2003-06-20,35.56332015991211 +DUK,2003-06-23,35.12749481201172 +DUK,2003-06-24,34.848567962646484 +DUK,2003-06-25,35.092628479003906 +DUK,2003-06-26,35.5284538269043 +DUK,2003-06-27,34.91830062866211 +DUK,2003-06-30,34.77883529663086 +DUK,2003-07-01,34.1512451171875 +DUK,2003-07-02,33.94205093383789 +DUK,2003-07-03,33.41905975341797 +DUK,2003-07-07,33.64569091796875 +DUK,2003-07-08,33.26216506958008 +DUK,2003-07-09,33.17499923706055 +DUK,2003-07-10,32.37308120727539 +DUK,2003-07-11,32.652008056640625 +DUK,2003-07-14,32.46024703979492 +DUK,2003-07-15,32.04185485839844 +DUK,2003-07-16,31.553730010986328 +DUK,2003-07-17,31.309667587280273 +DUK,2003-07-18,32.23361587524414 +DUK,2003-07-21,31.27480125427246 +DUK,2003-07-22,32.19874954223633 +DUK,2003-07-23,31.67576026916504 +DUK,2003-07-24,31.972122192382812 +DUK,2003-07-25,31.937255859375 +DUK,2003-07-28,31.902389526367188 +DUK,2003-07-29,31.76292610168457 +DUK,2003-07-30,30.263687133789062 +DUK,2003-07-31,30.59491539001465 +DUK,2003-08-01,30.3682861328125 +DUK,2003-08-04,29.984760284423828 +DUK,2003-08-05,29.58380126953125 +DUK,2003-08-06,29.70583152770996 +DUK,2003-08-07,29.775564193725586 +DUK,2003-08-08,29.740697860717773 +DUK,2003-08-11,30.089357376098633 +DUK,2003-08-12,30.54261589050293 +DUK,2003-08-13,29.63610076904297 +DUK,2003-08-14,29.915027618408203 +DUK,2003-08-15,30.228822708129883 +DUK,2003-08-18,29.949893951416016 +DUK,2003-08-19,29.688398361206055 +DUK,2003-08-20,30.24625587463379 +DUK,2003-08-21,30.14165687561035 +DUK,2003-08-22,29.63610076904297 +DUK,2003-08-25,29.548934936523438 +DUK,2003-08-26,29.548934936523438 +DUK,2003-08-27,29.688398361206055 +DUK,2003-08-28,29.63610076904297 +DUK,2003-08-29,29.775564193725586 +DUK,2003-09-02,30.699512481689453 +DUK,2003-09-03,30.961008071899414 +DUK,2003-09-04,30.682079315185547 +DUK,2003-09-05,30.263687133789062 +DUK,2003-09-08,30.682079315185547 +DUK,2003-09-09,30.333419799804688 +DUK,2003-09-10,30.734378814697266 +DUK,2003-09-11,30.873842239379883 +DUK,2003-09-12,30.995874404907227 +DUK,2003-09-15,30.821544647216797 +DUK,2003-09-16,30.995874404907227 +DUK,2003-09-17,30.9261417388916 +DUK,2003-09-18,31.797792434692383 +DUK,2003-09-19,32.33821487426758 +DUK,2003-09-22,31.67576026916504 +DUK,2003-09-23,31.972122192382812 +DUK,2003-09-24,31.222503662109375 +DUK,2003-09-25,31.3794002532959 +DUK,2003-09-26,31.309667587280273 +DUK,2003-09-29,31.3794002532959 +DUK,2003-09-30,31.048173904418945 +DUK,2003-10-01,31.187637329101562 +DUK,2003-10-02,31.3794002532959 +DUK,2003-10-03,31.222503662109375 +DUK,2003-10-06,31.20507049560547 +DUK,2003-10-07,31.3794002532959 +DUK,2003-10-08,32.495113372802734 +DUK,2003-10-09,32.163883209228516 +DUK,2003-10-10,32.47768020629883 +DUK,2003-10-13,32.704307556152344 +DUK,2003-10-14,32.51254653930664 +DUK,2003-10-15,32.18131637573242 +DUK,2003-10-16,32.25104904174805 +DUK,2003-10-17,32.094154357910156 +DUK,2003-10-20,32.26848220825195 +DUK,2003-10-21,32.25104904174805 +DUK,2003-10-22,32.26848220825195 +DUK,2003-10-23,31.728059768676758 +DUK,2003-10-24,31.58859634399414 +DUK,2003-10-27,31.344533920288086 +DUK,2003-10-28,30.71694564819336 +DUK,2003-10-29,30.856409072875977 +DUK,2003-10-30,31.27480125427246 +DUK,2003-10-31,31.64089584350586 +DUK,2003-11-03,31.8500919342041 +DUK,2003-11-04,31.135337829589844 +DUK,2003-11-05,30.838977813720703 +DUK,2003-11-06,30.821544647216797 +DUK,2003-11-07,30.699512481689453 +DUK,2003-11-10,30.734378814697266 +DUK,2003-11-11,30.838977813720703 +DUK,2003-11-12,30.42058563232422 +DUK,2003-11-13,30.350852966308594 +DUK,2003-11-14,30.42058563232422 +DUK,2003-11-17,29.88016128540039 +DUK,2003-11-18,29.967327117919922 +DUK,2003-11-19,30.734378814697266 +DUK,2003-11-20,30.786678314208984 +DUK,2003-11-21,31.15277099609375 +DUK,2003-11-24,31.728059768676758 +DUK,2003-11-25,31.449132919311523 +DUK,2003-11-26,31.41426658630371 +DUK,2003-11-28,31.449132919311523 +DUK,2003-12-01,31.553730010986328 +DUK,2003-12-02,30.97844123840332 +DUK,2003-12-03,30.97844123840332 +DUK,2003-12-04,31.483997344970703 +DUK,2003-12-05,31.81522560119629 +DUK,2003-12-08,32.4079475402832 +DUK,2003-12-09,32.42538070678711 +DUK,2003-12-10,33.140132904052734 +DUK,2003-12-11,33.488792419433594 +DUK,2003-12-12,33.24473190307617 +DUK,2003-12-15,33.227298736572266 +DUK,2003-12-16,33.36676025390625 +DUK,2003-12-17,33.68055725097656 +DUK,2003-12-18,34.13381576538086 +DUK,2003-12-19,34.55220413208008 +DUK,2003-12-22,35.144927978515625 +DUK,2003-12-23,35.981712341308594 +DUK,2003-12-24,35.73765182495117 +DUK,2003-12-26,35.47615432739258 +DUK,2003-12-29,35.68535232543945 +DUK,2003-12-30,36.24320602416992 +DUK,2003-12-31,35.65048599243164 +DUK,2004-01-02,35.47615432739258 +DUK,2004-01-05,35.42385482788086 +DUK,2004-01-06,34.91830062866211 +DUK,2004-01-07,36.95795822143555 +DUK,2004-01-08,36.365238189697266 +DUK,2004-01-09,36.10374450683594 +DUK,2004-01-12,35.877113342285156 +DUK,2004-01-13,35.877113342285156 +DUK,2004-01-14,36.43497085571289 +DUK,2004-01-15,36.4524040222168 +DUK,2004-01-16,36.53956985473633 +DUK,2004-01-20,37.062557220458984 +DUK,2004-01-21,38.17826843261719 +DUK,2004-01-22,37.568115234375 +DUK,2004-01-23,37.04512405395508 +DUK,2004-01-26,36.87079620361328 +DUK,2004-01-27,36.626731872558594 +DUK,2004-01-28,37.46351623535156 +DUK,2004-01-29,38.422332763671875 +DUK,2004-01-30,37.88190841674805 +DUK,2004-02-02,38.26543426513672 +DUK,2004-02-03,38.89302444458008 +DUK,2004-02-04,38.10853958129883 +DUK,2004-02-05,37.89934158325195 +DUK,2004-02-06,38.16083526611328 +DUK,2004-02-09,38.35260009765625 +DUK,2004-02-10,38.718692779541016 +DUK,2004-02-11,37.88190841674805 +DUK,2004-02-12,37.550682067871094 +DUK,2004-02-13,37.149723052978516 +DUK,2004-02-17,38.35260009765625 +DUK,2004-02-18,38.0213737487793 +DUK,2004-02-19,37.60298156738281 +DUK,2004-02-20,37.51581573486328 +DUK,2004-02-23,37.25432205200195 +DUK,2004-02-24,37.04512405395508 +DUK,2004-02-25,37.86447525024414 +DUK,2004-02-26,37.986507415771484 +DUK,2004-02-27,38.282867431640625 +DUK,2004-03-01,38.59666061401367 +DUK,2004-03-02,38.26543426513672 +DUK,2004-03-03,38.370033264160156 +DUK,2004-03-04,38.10853958129883 +DUK,2004-03-05,38.213134765625 +DUK,2004-03-08,38.370033264160156 +DUK,2004-03-09,38.0388069152832 +DUK,2004-03-10,37.65528106689453 +DUK,2004-03-11,37.46351623535156 +DUK,2004-03-12,37.81217575073242 +DUK,2004-03-15,37.341487884521484 +DUK,2004-03-16,37.7598762512207 +DUK,2004-03-17,38.43976593017578 +DUK,2004-03-18,38.422332763671875 +DUK,2004-03-19,38.40489959716797 +DUK,2004-03-22,38.0213737487793 +DUK,2004-03-23,37.986507415771484 +DUK,2004-03-24,38.35260009765625 +DUK,2004-03-25,38.43976593017578 +DUK,2004-03-26,38.35260009765625 +DUK,2004-03-29,38.70125961303711 +DUK,2004-03-30,39.24168395996094 +DUK,2004-03-31,39.39857864379883 +DUK,2004-04-01,39.53804397583008 +DUK,2004-04-02,38.84072494506836 +DUK,2004-04-05,38.70125961303711 +DUK,2004-04-06,38.422332763671875 +DUK,2004-04-07,37.77730941772461 +DUK,2004-04-08,37.725013732910156 +DUK,2004-04-12,37.446083068847656 +DUK,2004-04-13,36.626731872558594 +DUK,2004-04-14,36.15604019165039 +DUK,2004-04-15,36.13861083984375 +DUK,2004-04-16,36.417537689208984 +DUK,2004-04-19,36.33037185668945 +DUK,2004-04-20,36.43497085571289 +DUK,2004-04-21,36.4524040222168 +DUK,2004-04-22,36.99282455444336 +DUK,2004-04-23,37.411216735839844 +DUK,2004-04-26,37.65528106689453 +DUK,2004-04-27,37.23688888549805 +DUK,2004-04-28,38.0388069152832 +DUK,2004-04-29,36.574432373046875 +DUK,2004-04-30,36.713897705078125 +DUK,2004-05-03,36.52213668823242 +DUK,2004-05-04,36.40010452270508 +DUK,2004-05-05,35.720218658447266 +DUK,2004-05-06,35.65048599243164 +DUK,2004-05-07,34.51734161376953 +DUK,2004-05-10,33.9594841003418 +DUK,2004-05-11,34.08151626586914 +DUK,2004-05-12,33.26216506958008 +DUK,2004-05-13,33.785152435302734 +DUK,2004-05-14,33.80258560180664 +DUK,2004-05-17,33.76771926879883 +DUK,2004-05-18,33.663124084472656 +DUK,2004-05-19,33.575958251953125 +DUK,2004-05-20,33.68055725097656 +DUK,2004-05-21,33.76771926879883 +DUK,2004-05-24,34.23841094970703 +DUK,2004-05-25,34.74396896362305 +DUK,2004-05-26,34.63936996459961 +DUK,2004-05-27,34.848567962646484 +DUK,2004-05-28,34.76140213012695 +DUK,2004-06-01,34.6219367980957 +DUK,2004-06-02,34.58707046508789 +DUK,2004-06-03,34.23841094970703 +DUK,2004-06-04,34.13381576538086 +DUK,2004-06-07,34.72653579711914 +DUK,2004-06-08,34.308143615722656 +DUK,2004-06-09,33.85488510131836 +DUK,2004-06-10,33.82001876831055 +DUK,2004-06-14,33.36676025390625 +DUK,2004-06-15,33.9769172668457 +DUK,2004-06-16,34.34300994873047 +DUK,2004-06-17,34.32557678222656 +DUK,2004-06-18,34.656803131103516 +DUK,2004-06-21,35.144927978515625 +DUK,2004-06-22,34.86600112915039 +DUK,2004-06-23,35.17979431152344 +DUK,2004-06-24,35.65048599243164 +DUK,2004-06-25,35.493587493896484 +DUK,2004-06-28,35.5458869934082 +DUK,2004-06-29,34.98802947998047 +DUK,2004-06-30,35.37155532836914 +DUK,2004-07-01,35.057762145996094 +DUK,2004-07-02,35.17979431152344 +DUK,2004-07-06,35.80738067626953 +DUK,2004-07-07,35.66791915893555 +DUK,2004-07-08,35.45872116088867 +DUK,2004-07-09,35.82481384277344 +DUK,2004-07-12,35.68535232543945 +DUK,2004-07-13,35.89454650878906 +DUK,2004-07-14,36.08631134033203 +DUK,2004-07-15,36.13861083984375 +DUK,2004-07-16,36.801063537597656 +DUK,2004-07-19,36.69646453857422 +DUK,2004-07-20,37.062557220458984 +DUK,2004-07-21,36.4524040222168 +DUK,2004-07-22,35.9991455078125 +DUK,2004-07-23,35.842247009277344 +DUK,2004-07-26,36.016578674316406 +DUK,2004-07-27,36.38267135620117 +DUK,2004-07-28,36.52213668823242 +DUK,2004-07-29,37.289188385009766 +DUK,2004-07-30,37.48094940185547 +DUK,2004-08-02,37.89934158325195 +DUK,2004-08-03,37.934207916259766 +DUK,2004-08-04,38.35260009765625 +DUK,2004-08-05,37.82960891723633 +DUK,2004-08-06,38.61409378051758 +DUK,2004-08-09,38.282867431640625 +DUK,2004-08-10,39.015052795410156 +DUK,2004-08-11,39.067352294921875 +DUK,2004-08-12,38.770992279052734 +DUK,2004-08-13,38.40489959716797 +DUK,2004-08-16,38.45719909667969 +DUK,2004-08-17,38.16083526611328 +DUK,2004-08-18,38.858158111572266 +DUK,2004-08-19,38.282867431640625 +DUK,2004-08-20,38.16083526611328 +DUK,2004-08-23,38.10853958129883 +DUK,2004-08-24,38.00394058227539 +DUK,2004-08-25,38.43976593017578 +DUK,2004-08-26,38.09110641479492 +DUK,2004-08-27,38.31773376464844 +DUK,2004-08-30,38.4920654296875 +DUK,2004-08-31,38.59666061401367 +DUK,2004-09-01,38.35260009765625 +DUK,2004-09-02,38.370033264160156 +DUK,2004-09-03,38.335166931152344 +DUK,2004-09-07,38.59666061401367 +DUK,2004-09-08,38.38746643066406 +DUK,2004-09-09,38.43976593017578 +DUK,2004-09-10,38.35260009765625 +DUK,2004-09-13,38.10853958129883 +DUK,2004-09-14,38.335166931152344 +DUK,2004-09-15,38.370033264160156 +DUK,2004-09-16,38.64896011352539 +DUK,2004-09-17,38.6663932800293 +DUK,2004-09-20,38.579227447509766 +DUK,2004-09-21,38.94532012939453 +DUK,2004-09-22,39.642642974853516 +DUK,2004-09-23,39.08478546142578 +DUK,2004-09-24,39.015052795410156 +DUK,2004-09-27,39.18938446044922 +DUK,2004-09-28,39.62520980834961 +DUK,2004-09-29,39.555477142333984 +DUK,2004-09-30,39.904136657714844 +DUK,2004-10-01,40.287662506103516 +DUK,2004-10-04,40.7060546875 +DUK,2004-10-05,40.862953186035156 +DUK,2004-10-06,41.35107421875 +DUK,2004-10-07,41.14188003540039 +DUK,2004-10-08,41.1593132019043 +DUK,2004-10-11,40.93268585205078 +DUK,2004-10-12,41.08958053588867 +DUK,2004-10-13,40.30509567260742 +DUK,2004-10-14,40.39226150512695 +DUK,2004-10-15,41.38594055175781 +DUK,2004-10-18,40.828086853027344 +DUK,2004-10-19,40.61888885498047 +DUK,2004-10-20,41.124446868896484 +DUK,2004-10-21,40.81065368652344 +DUK,2004-10-22,41.19417953491211 +DUK,2004-10-25,41.38594055175781 +DUK,2004-10-26,42.36219024658203 +DUK,2004-10-27,42.51908874511719 +DUK,2004-10-28,42.780582427978516 +DUK,2004-10-29,42.76314926147461 +DUK,2004-11-01,43.3733024597168 +DUK,2004-11-02,42.397056579589844 +DUK,2004-11-03,43.321006774902344 +DUK,2004-11-04,44.24495315551758 +DUK,2004-11-05,43.861427307128906 +DUK,2004-11-08,44.401851654052734 +DUK,2004-11-09,43.843994140625 +DUK,2004-11-10,43.58250045776367 +DUK,2004-11-11,43.93115997314453 +DUK,2004-11-12,44.52388381958008 +DUK,2004-11-15,44.17522048950195 +DUK,2004-11-16,44.000892639160156 +DUK,2004-11-17,43.72196578979492 +DUK,2004-11-18,43.774261474609375 +DUK,2004-11-19,43.73939514160156 +DUK,2004-11-22,44.611045837402344 +DUK,2004-11-23,44.80281066894531 +DUK,2004-11-24,45.15147018432617 +DUK,2004-11-26,45.4129638671875 +DUK,2004-11-29,44.62847900390625 +DUK,2004-11-30,44.07062530517578 +DUK,2004-12-01,43.338436126708984 +DUK,2004-12-02,42.60625076293945 +DUK,2004-12-03,43.268707275390625 +DUK,2004-12-06,43.94859313964844 +DUK,2004-12-07,42.65855026245117 +DUK,2004-12-08,42.60625076293945 +DUK,2004-12-09,43.05950927734375 +DUK,2004-12-10,43.05950927734375 +DUK,2004-12-13,44.07062530517578 +DUK,2004-12-14,44.2972526550293 +DUK,2004-12-15,44.558746337890625 +DUK,2004-12-16,44.889976501464844 +DUK,2004-12-17,44.924842834472656 +DUK,2004-12-20,45.09917068481445 +DUK,2004-12-21,45.06430435180664 +DUK,2004-12-22,45.046871185302734 +DUK,2004-12-23,44.87254333496094 +DUK,2004-12-27,44.45415115356445 +DUK,2004-12-28,44.59361267089844 +DUK,2004-12-29,44.785377502441406 +DUK,2004-12-30,44.611045837402344 +DUK,2004-12-31,44.15778732299805 +DUK,2005-01-03,43.6696662902832 +DUK,2005-01-04,43.23384094238281 +DUK,2005-01-05,42.90261459350586 +DUK,2005-01-06,42.90261459350586 +DUK,2005-01-07,43.00720977783203 +DUK,2005-01-10,43.477901458740234 +DUK,2005-01-11,43.16410827636719 +DUK,2005-01-12,43.58250045776367 +DUK,2005-01-13,43.63479995727539 +DUK,2005-01-14,43.80912780761719 +DUK,2005-01-18,44.27981948852539 +DUK,2005-01-19,44.15778732299805 +DUK,2005-01-20,44.210086822509766 +DUK,2005-01-21,43.6696662902832 +DUK,2005-01-24,44.38441848754883 +DUK,2005-01-25,43.843994140625 +DUK,2005-01-26,45.15147018432617 +DUK,2005-01-27,45.482696533203125 +DUK,2005-01-28,45.569862365722656 +DUK,2005-01-31,46.703006744384766 +DUK,2005-02-01,47.20856475830078 +DUK,2005-02-02,46.894771575927734 +DUK,2005-02-03,47.36545944213867 +DUK,2005-02-04,48.28940963745117 +DUK,2005-02-07,47.73155212402344 +DUK,2005-02-08,47.38289260864258 +DUK,2005-02-09,46.63327407836914 +DUK,2005-02-10,46.7901725769043 +DUK,2005-02-11,46.703006744384766 +DUK,2005-02-14,47.76641845703125 +DUK,2005-02-15,47.85358428955078 +DUK,2005-02-16,47.679256439208984 +DUK,2005-02-17,47.08653259277344 +DUK,2005-02-18,46.42407989501953 +DUK,2005-02-22,45.46526336669922 +DUK,2005-02-23,45.93595504760742 +DUK,2005-02-24,46.964500427246094 +DUK,2005-02-25,47.783851623535156 +DUK,2005-02-28,47.051666259765625 +DUK,2005-03-01,47.52235794067383 +DUK,2005-03-02,47.47005844116211 +DUK,2005-03-03,47.348026275634766 +DUK,2005-03-04,48.271976470947266 +DUK,2005-03-07,49.0215950012207 +DUK,2005-03-08,48.812400817871094 +DUK,2005-03-09,47.69668960571289 +DUK,2005-03-10,48.39400863647461 +DUK,2005-03-11,47.888450622558594 +DUK,2005-03-14,48.533470153808594 +DUK,2005-03-15,48.20224380493164 +DUK,2005-03-16,47.47005844116211 +DUK,2005-03-17,48.01048278808594 +DUK,2005-03-18,47.87101745605469 +DUK,2005-03-21,48.027915954589844 +DUK,2005-03-22,47.679256439208984 +DUK,2005-03-23,47.29573059082031 +DUK,2005-03-24,48.20224380493164 +DUK,2005-03-28,48.58576965332031 +DUK,2005-03-29,47.836151123046875 +DUK,2005-03-30,48.72523498535156 +DUK,2005-03-31,48.829833984375 +DUK,2005-04-01,49.37025451660156 +DUK,2005-04-04,49.50971984863281 +DUK,2005-04-05,49.70148468017578 +DUK,2005-04-06,50.06757736206055 +DUK,2005-04-07,50.241905212402344 +DUK,2005-04-08,49.42255401611328 +DUK,2005-04-11,49.96297836303711 +DUK,2005-04-12,50.29420471191406 +DUK,2005-04-13,49.64918518066406 +DUK,2005-04-14,49.26565933227539 +DUK,2005-04-15,48.620635986328125 +DUK,2005-04-18,48.60320281982422 +DUK,2005-04-19,49.596885681152344 +DUK,2005-04-20,49.38768768310547 +DUK,2005-04-21,50.29420471191406 +DUK,2005-04-22,50.468536376953125 +DUK,2005-04-25,50.43367004394531 +DUK,2005-04-26,49.96297836303711 +DUK,2005-04-27,50.137306213378906 +DUK,2005-04-28,50.15473937988281 +DUK,2005-04-29,50.88692855834961 +DUK,2005-05-02,50.677730560302734 +DUK,2005-05-03,50.88692855834961 +DUK,2005-05-04,51.165855407714844 +DUK,2005-05-05,51.34018325805664 +DUK,2005-05-06,51.18328857421875 +DUK,2005-05-09,50.241905212402344 +DUK,2005-05-10,48.847267150878906 +DUK,2005-05-11,48.14994430541992 +DUK,2005-05-12,48.20224380493164 +DUK,2005-05-13,48.062782287597656 +DUK,2005-05-16,48.28940963745117 +DUK,2005-05-17,49.16106033325195 +DUK,2005-05-18,48.829833984375 +DUK,2005-05-19,48.760101318359375 +DUK,2005-05-20,48.72523498535156 +DUK,2005-05-23,48.34170913696289 +DUK,2005-05-24,48.3591423034668 +DUK,2005-05-25,48.324275970458984 +DUK,2005-05-26,48.132511138916016 +DUK,2005-05-27,48.20224380493164 +DUK,2005-05-31,47.9058837890625 +DUK,2005-06-01,48.30684280395508 +DUK,2005-06-02,48.63806915283203 +DUK,2005-06-03,48.620635986328125 +DUK,2005-06-06,48.74266815185547 +DUK,2005-06-07,48.568336486816406 +DUK,2005-06-08,48.51604080200195 +DUK,2005-06-09,49.195926666259766 +DUK,2005-06-10,49.07389450073242 +DUK,2005-06-13,49.50971984863281 +DUK,2005-06-14,50.06757736206055 +DUK,2005-06-15,49.596885681152344 +DUK,2005-06-16,49.91067886352539 +DUK,2005-06-17,50.55569839477539 +DUK,2005-06-20,50.8694953918457 +DUK,2005-06-21,50.764896392822266 +DUK,2005-06-22,51.13098907470703 +DUK,2005-06-23,51.47964859008789 +DUK,2005-06-24,50.88692855834961 +DUK,2005-06-27,51.53194808959961 +DUK,2005-06-28,51.88060760498047 +DUK,2005-06-29,51.56681442260742 +DUK,2005-06-30,51.82830810546875 +DUK,2005-07-01,52.28156661987305 +DUK,2005-07-05,52.45589828491211 +DUK,2005-07-06,51.35761642456055 +DUK,2005-07-07,51.82830810546875 +DUK,2005-07-08,52.12466812133789 +DUK,2005-07-11,52.29899978637695 +DUK,2005-07-12,52.386165618896484 +DUK,2005-07-13,52.769691467285156 +DUK,2005-07-14,52.22926712036133 +DUK,2005-07-15,52.21183395385742 +DUK,2005-07-18,51.950340270996094 +DUK,2005-07-19,52.28156661987305 +DUK,2005-07-20,52.10723876953125 +DUK,2005-07-21,51.28788757324219 +DUK,2005-07-22,51.86317443847656 +DUK,2005-07-25,51.5145149230957 +DUK,2005-07-26,51.67141342163086 +DUK,2005-07-27,51.898040771484375 +DUK,2005-07-28,51.23558807373047 +DUK,2005-07-29,51.4970817565918 +DUK,2005-08-01,51.113555908203125 +DUK,2005-08-02,51.88060760498047 +DUK,2005-08-03,51.70627975463867 +DUK,2005-08-04,51.0438232421875 +DUK,2005-08-05,50.69516372680664 +DUK,2005-08-08,49.57945251464844 +DUK,2005-08-09,49.684051513671875 +DUK,2005-08-10,49.16106033325195 +DUK,2005-08-11,49.23079299926758 +DUK,2005-08-12,49.07389450073242 +DUK,2005-08-15,49.544586181640625 +DUK,2005-08-16,49.056461334228516 +DUK,2005-08-17,48.672935485839844 +DUK,2005-08-18,49.056461334228516 +DUK,2005-08-19,49.66661834716797 +DUK,2005-08-22,49.70148468017578 +DUK,2005-08-23,50.276771545410156 +DUK,2005-08-24,49.91067886352539 +DUK,2005-08-25,50.43367004394531 +DUK,2005-08-26,50.276771545410156 +DUK,2005-08-29,50.08501052856445 +DUK,2005-08-30,50.25933837890625 +DUK,2005-08-31,50.538265228271484 +DUK,2005-09-01,50.55569839477539 +DUK,2005-09-02,50.55569839477539 +DUK,2005-09-06,50.817195892333984 +DUK,2005-09-07,50.677730560302734 +DUK,2005-09-08,50.625431060791016 +DUK,2005-09-09,50.538265228271484 +DUK,2005-09-12,50.625431060791016 +DUK,2005-09-13,50.520835876464844 +DUK,2005-09-14,50.538265228271484 +DUK,2005-09-15,50.817195892333984 +DUK,2005-09-16,51.18328857421875 +DUK,2005-09-19,50.69516372680664 +DUK,2005-09-20,50.329071044921875 +DUK,2005-09-21,49.71891784667969 +DUK,2005-09-22,49.26565933227539 +DUK,2005-09-23,49.056461334228516 +DUK,2005-09-26,49.09132766723633 +DUK,2005-09-27,49.42255401611328 +DUK,2005-09-28,50.01527786254883 +DUK,2005-09-29,50.73003005981445 +DUK,2005-09-30,50.8520622253418 +DUK,2005-10-03,50.69516372680664 +DUK,2005-10-04,49.37025451660156 +DUK,2005-10-05,48.027915954589844 +DUK,2005-10-06,47.679256439208984 +DUK,2005-10-07,48.115081787109375 +DUK,2005-10-10,47.06909942626953 +DUK,2005-10-11,46.94706726074219 +DUK,2005-10-12,46.04055404663086 +DUK,2005-10-13,45.134037017822266 +DUK,2005-10-14,45.273502349853516 +DUK,2005-10-17,45.395530700683594 +DUK,2005-10-18,44.2972526550293 +DUK,2005-10-19,44.889976501464844 +DUK,2005-10-20,43.861427307128906 +DUK,2005-10-21,44.14035415649414 +DUK,2005-10-24,45.2212028503418 +DUK,2005-10-25,45.918521881103516 +DUK,2005-10-26,45.534996032714844 +DUK,2005-10-27,45.046871185302734 +DUK,2005-10-28,46.02312088012695 +DUK,2005-10-31,46.16258239746094 +DUK,2005-11-01,45.65702819824219 +DUK,2005-11-02,46.47637939453125 +DUK,2005-11-03,46.09285354614258 +DUK,2005-11-04,46.30204772949219 +DUK,2005-11-07,45.674461364746094 +DUK,2005-11-08,45.674461364746094 +DUK,2005-11-09,45.709327697753906 +DUK,2005-11-10,45.79648971557617 +DUK,2005-11-11,45.09917068481445 +DUK,2005-11-14,44.698211669921875 +DUK,2005-11-15,45.4129638671875 +DUK,2005-11-16,46.09285354614258 +DUK,2005-11-17,46.8076057434082 +DUK,2005-11-18,46.98193359375 +DUK,2005-11-21,47.12139892578125 +DUK,2005-11-22,47.103965759277344 +DUK,2005-11-23,47.50492477416992 +DUK,2005-11-25,47.50492477416992 +DUK,2005-11-28,47.73155212402344 +DUK,2005-11-29,47.539791107177734 +DUK,2005-11-30,46.82503890991211 +DUK,2005-12-01,47.20856475830078 +DUK,2005-12-02,47.138832092285156 +DUK,2005-12-05,46.63327407836914 +DUK,2005-12-06,46.37178039550781 +DUK,2005-12-07,45.76162338256836 +DUK,2005-12-08,45.970821380615234 +DUK,2005-12-09,46.3369140625 +DUK,2005-12-12,46.110286712646484 +DUK,2005-12-13,46.87733840942383 +DUK,2005-12-14,47.80128479003906 +DUK,2005-12-15,47.76641845703125 +DUK,2005-12-16,47.55722427368164 +DUK,2005-12-19,47.138832092285156 +DUK,2005-12-20,47.76641845703125 +DUK,2005-12-21,47.47005844116211 +DUK,2005-12-22,48.271976470947266 +DUK,2005-12-23,48.51604080200195 +DUK,2005-12-27,48.271976470947266 +DUK,2005-12-28,48.115081787109375 +DUK,2005-12-29,47.95818328857422 +DUK,2005-12-30,47.85358428955078 +DUK,2006-01-03,48.533470153808594 +DUK,2006-01-04,48.48117446899414 +DUK,2006-01-05,48.132511138916016 +DUK,2006-01-06,48.44630813598633 +DUK,2006-01-09,48.5509033203125 +DUK,2006-01-10,48.707801818847656 +DUK,2006-01-11,48.98672866821289 +DUK,2006-01-12,48.58576965332031 +DUK,2006-01-13,49.37025451660156 +DUK,2006-01-17,49.52715301513672 +DUK,2006-01-18,49.43998718261719 +DUK,2006-01-19,50.08501052856445 +DUK,2006-01-20,49.50971984863281 +DUK,2006-01-23,49.61431884765625 +DUK,2006-01-24,50.20703887939453 +DUK,2006-01-25,49.66661834716797 +DUK,2006-01-26,49.405120849609375 +DUK,2006-01-27,49.91067886352539 +DUK,2006-01-30,49.457420349121094 +DUK,2006-01-31,49.42255401611328 +DUK,2006-02-01,49.596885681152344 +DUK,2006-02-02,48.91699981689453 +DUK,2006-02-03,48.91699981689453 +DUK,2006-02-06,49.0041618347168 +DUK,2006-02-07,48.63806915283203 +DUK,2006-02-08,48.60320281982422 +DUK,2006-02-09,48.463741302490234 +DUK,2006-02-10,49.26565933227539 +DUK,2006-02-13,49.38768768310547 +DUK,2006-02-14,49.33538818359375 +DUK,2006-02-15,48.63806915283203 +DUK,2006-02-16,49.33538818359375 +DUK,2006-02-17,49.85837936401367 +DUK,2006-02-21,49.56201934814453 +DUK,2006-02-22,50.032711029052734 +DUK,2006-02-23,49.37025451660156 +DUK,2006-02-24,49.80607986450195 +DUK,2006-02-27,49.82351303100586 +DUK,2006-02-28,49.50971984863281 +DUK,2006-03-01,49.3005256652832 +DUK,2006-03-02,49.405120849609375 +DUK,2006-03-03,49.405120849609375 +DUK,2006-03-06,48.463741302490234 +DUK,2006-03-07,48.3591423034668 +DUK,2006-03-08,48.812400817871094 +DUK,2006-03-09,48.969295501708984 +DUK,2006-03-10,49.0041618347168 +DUK,2006-03-13,50.329071044921875 +DUK,2006-03-14,50.677730560302734 +DUK,2006-03-15,50.92179489135742 +DUK,2006-03-16,51.200721740722656 +DUK,2006-03-17,51.32275390625 +DUK,2006-03-20,50.276771545410156 +DUK,2006-03-21,49.91067886352539 +DUK,2006-03-22,50.69516372680664 +DUK,2006-03-23,50.79976272583008 +DUK,2006-03-24,50.73003005981445 +DUK,2006-03-27,50.73003005981445 +DUK,2006-03-28,50.43367004394531 +DUK,2006-03-29,51.35761642456055 +DUK,2006-03-30,51.549381256103516 +DUK,2006-03-31,50.817195892333984 +DUK,2006-04-03,50.329071044921875 +DUK,2006-04-04,50.79976272583008 +DUK,2006-04-05,51.601680755615234 +DUK,2006-04-06,51.00895690917969 +DUK,2006-04-07,50.05014419555664 +DUK,2006-04-10,50.01527786254883 +DUK,2006-04-11,49.78864669799805 +DUK,2006-04-12,49.78864669799805 +DUK,2006-04-13,49.631752014160156 +DUK,2006-04-17,49.43998718261719 +DUK,2006-04-18,49.9281120300293 +DUK,2006-04-19,50.119876861572266 +DUK,2006-04-20,50.83462905883789 +DUK,2006-04-21,50.78232955932617 +DUK,2006-04-24,51.07868957519531 +DUK,2006-04-25,49.85837936401367 +DUK,2006-04-26,49.61431884765625 +DUK,2006-04-27,50.329071044921875 +DUK,2006-04-28,50.764896392822266 +DUK,2006-05-01,50.48596954345703 +DUK,2006-05-02,50.276771545410156 +DUK,2006-05-03,49.66661834716797 +DUK,2006-05-04,49.73634719848633 +DUK,2006-05-05,50.88692855834961 +DUK,2006-05-08,50.904361724853516 +DUK,2006-05-09,50.381370544433594 +DUK,2006-05-10,49.99784469604492 +DUK,2006-05-11,49.33538818359375 +DUK,2006-05-12,48.672935485839844 +DUK,2006-05-15,48.86470031738281 +DUK,2006-05-16,48.42887496948242 +DUK,2006-05-17,47.487491607666016 +DUK,2006-05-18,47.64439010620117 +DUK,2006-05-19,48.01048278808594 +DUK,2006-05-22,48.77753448486328 +DUK,2006-05-23,47.57465744018555 +DUK,2006-05-24,47.66182327270508 +DUK,2006-05-25,48.027915954589844 +DUK,2006-05-26,48.812400817871094 +DUK,2006-05-30,48.88213348388672 +DUK,2006-05-31,49.195926666259766 +DUK,2006-06-01,49.0041618347168 +DUK,2006-06-02,50.20703887939453 +DUK,2006-06-05,49.78864669799805 +DUK,2006-06-06,50.01527786254883 +DUK,2006-06-07,49.43998718261719 +DUK,2006-06-08,50.08501052856445 +DUK,2006-06-09,50.43367004394531 +DUK,2006-06-12,50.73003005981445 +DUK,2006-06-13,49.96297836303711 +DUK,2006-06-14,49.596885681152344 +DUK,2006-06-15,50.904361724853516 +DUK,2006-06-16,50.71259689331055 +DUK,2006-06-19,50.20703887939453 +DUK,2006-06-20,50.20703887939453 +DUK,2006-06-21,49.78864669799805 +DUK,2006-06-22,49.70148468017578 +DUK,2006-06-23,49.64918518066406 +DUK,2006-06-26,49.71891784667969 +DUK,2006-06-27,49.71891784667969 +DUK,2006-06-28,49.474853515625 +DUK,2006-06-29,51.758575439453125 +DUK,2006-06-30,51.200721740722656 +DUK,2006-07-03,51.549381256103516 +DUK,2006-07-05,51.13098907470703 +DUK,2006-07-06,50.66029739379883 +DUK,2006-07-07,50.974090576171875 +DUK,2006-07-10,51.07868957519531 +DUK,2006-07-11,51.305320739746094 +DUK,2006-07-12,50.93922424316406 +DUK,2006-07-13,51.32275390625 +DUK,2006-07-14,51.305320739746094 +DUK,2006-07-17,51.061256408691406 +DUK,2006-07-18,51.27045440673828 +DUK,2006-07-19,51.845741271972656 +DUK,2006-07-20,52.17696762084961 +DUK,2006-07-21,52.35129928588867 +DUK,2006-07-24,52.4210319519043 +DUK,2006-07-25,52.92658615112305 +DUK,2006-07-26,53.36241149902344 +DUK,2006-07-27,52.874290466308594 +DUK,2006-07-28,53.13578414916992 +DUK,2006-07-31,52.85685729980469 +DUK,2006-08-01,53.7285041809082 +DUK,2006-08-02,53.34497833251953 +DUK,2006-08-03,53.48444366455078 +DUK,2006-08-04,53.04861831665039 +DUK,2006-08-07,52.1421012878418 +DUK,2006-08-08,52.83942413330078 +DUK,2006-08-09,51.77600860595703 +DUK,2006-08-10,51.810874938964844 +DUK,2006-08-11,51.74114227294922 +DUK,2006-08-14,51.688846588134766 +DUK,2006-08-15,52.05493927001953 +DUK,2006-08-16,51.70627975463867 +DUK,2006-08-17,51.845741271972656 +DUK,2006-08-18,52.31643295288086 +DUK,2006-08-21,52.22926712036133 +DUK,2006-08-22,52.473331451416016 +DUK,2006-08-23,51.688846588134766 +DUK,2006-08-24,51.42734909057617 +DUK,2006-08-25,51.34018325805664 +DUK,2006-08-28,51.462215423583984 +DUK,2006-08-29,51.79344177246094 +DUK,2006-08-30,51.462215423583984 +DUK,2006-08-31,52.29899978637695 +DUK,2006-09-01,52.543060302734375 +DUK,2006-09-05,51.688846588134766 +DUK,2006-09-06,51.88060760498047 +DUK,2006-09-07,52.089805603027344 +DUK,2006-09-08,52.734825134277344 +DUK,2006-09-11,52.595359802246094 +DUK,2006-09-12,52.734825134277344 +DUK,2006-09-13,52.64765930175781 +DUK,2006-09-14,52.630226135253906 +DUK,2006-09-15,52.94401931762695 +DUK,2006-09-18,52.682525634765625 +DUK,2006-09-19,52.83942413330078 +DUK,2006-09-20,52.4384651184082 +DUK,2006-09-21,52.50819778442383 +DUK,2006-09-22,52.4210319519043 +DUK,2006-09-25,52.978885650634766 +DUK,2006-09-26,52.8917236328125 +DUK,2006-09-27,53.39727783203125 +DUK,2006-09-28,53.44957733154297 +DUK,2006-09-29,52.64765930175781 +DUK,2006-10-02,53.379844665527344 +DUK,2006-10-03,54.478126525878906 +DUK,2006-10-04,54.53042221069336 +DUK,2006-10-05,53.86796951293945 +DUK,2006-10-06,53.606475830078125 +DUK,2006-10-09,53.606475830078125 +DUK,2006-10-10,53.467010498046875 +DUK,2006-10-11,53.67620849609375 +DUK,2006-10-12,54.0074348449707 +DUK,2006-10-13,53.43214416503906 +DUK,2006-10-16,53.310115814208984 +DUK,2006-10-17,53.9900016784668 +DUK,2006-10-18,54.37352752685547 +DUK,2006-10-19,55.00111389160156 +DUK,2006-10-20,55.59383773803711 +DUK,2006-10-23,55.50667190551758 +DUK,2006-10-24,55.035980224609375 +DUK,2006-10-25,55.78559875488281 +DUK,2006-10-26,55.384639739990234 +DUK,2006-10-27,55.40207290649414 +DUK,2006-10-30,55.43693923950195 +DUK,2006-10-31,55.15801239013672 +DUK,2006-11-01,55.43693923950195 +DUK,2006-11-02,54.89651870727539 +DUK,2006-11-03,54.199195861816406 +DUK,2006-11-06,53.519309997558594 +DUK,2006-11-07,53.44957733154297 +DUK,2006-11-08,54.164329528808594 +DUK,2006-11-09,54.23406219482422 +DUK,2006-11-10,54.96624755859375 +DUK,2006-11-13,55.29747772216797 +DUK,2006-11-14,55.45437240600586 +DUK,2006-11-15,54.75705337524414 +DUK,2006-11-16,54.9139518737793 +DUK,2006-11-17,55.262611389160156 +DUK,2006-11-20,55.00111389160156 +DUK,2006-11-21,54.547855377197266 +DUK,2006-11-22,54.6524543762207 +DUK,2006-11-24,54.61758804321289 +DUK,2006-11-27,53.606475830078125 +DUK,2006-11-28,54.42582702636719 +DUK,2006-11-29,55.105712890625 +DUK,2006-11-30,55.29747772216797 +DUK,2006-12-01,55.24517822265625 +DUK,2006-12-04,57.040775299072266 +DUK,2006-12-05,56.98847579956055 +DUK,2006-12-06,56.63981628417969 +DUK,2006-12-07,56.5003547668457 +DUK,2006-12-08,57.00590896606445 +DUK,2006-12-11,57.75552749633789 +DUK,2006-12-12,57.94729232788086 +DUK,2006-12-13,59.010704040527344 +DUK,2006-12-14,58.64461135864258 +DUK,2006-12-15,58.41798400878906 +DUK,2006-12-18,57.825260162353516 +DUK,2006-12-19,57.89499282836914 +DUK,2006-12-20,57.26740646362305 +DUK,2006-12-21,57.70323181152344 +DUK,2006-12-22,57.56376647949219 +DUK,2006-12-26,57.86012649536133 +DUK,2006-12-27,57.825260162353516 +DUK,2006-12-28,57.56376647949219 +DUK,2006-12-29,57.89499282836914 +DUK,2007-01-03,57.41999816894531 +DUK,2007-01-04,57.540000915527344 +DUK,2007-01-05,56.220001220703125 +DUK,2007-01-08,56.310001373291016 +DUK,2007-01-09,56.040000915527344 +DUK,2007-01-10,55.79999923706055 +DUK,2007-01-11,55.95000076293945 +DUK,2007-01-12,55.68000030517578 +DUK,2007-01-16,55.86000061035156 +DUK,2007-01-17,55.77000045776367 +DUK,2007-01-18,56.040000915527344 +DUK,2007-01-19,56.220001220703125 +DUK,2007-01-22,55.91999816894531 +DUK,2007-01-23,56.0099983215332 +DUK,2007-01-24,56.25 +DUK,2007-01-25,56.7599983215332 +DUK,2007-01-26,57.2400016784668 +DUK,2007-01-29,57.56999969482422 +DUK,2007-01-30,58.40999984741211 +DUK,2007-01-31,59.06999969482422 +DUK,2007-02-01,59.54999923706055 +DUK,2007-02-02,59.970001220703125 +DUK,2007-02-05,60.869998931884766 +DUK,2007-02-06,60.18000030517578 +DUK,2007-02-07,59.970001220703125 +DUK,2007-02-08,60.47999954223633 +DUK,2007-02-09,60.47999954223633 +DUK,2007-02-12,60.599998474121094 +DUK,2007-02-13,61.16999816894531 +DUK,2007-02-14,60.18000030517578 +DUK,2007-02-15,60.0 +DUK,2007-02-16,59.880001068115234 +DUK,2007-02-20,59.849998474121094 +DUK,2007-02-21,59.849998474121094 +DUK,2007-02-22,59.459999084472656 +DUK,2007-02-23,59.72999954223633 +DUK,2007-02-26,60.029998779296875 +DUK,2007-02-27,58.86000061035156 +DUK,2007-02-28,59.040000915527344 +DUK,2007-03-01,59.43000030517578 +DUK,2007-03-02,58.470001220703125 +DUK,2007-03-05,57.36000061035156 +DUK,2007-03-06,58.650001525878906 +DUK,2007-03-07,58.619998931884766 +DUK,2007-03-08,58.31999969482422 +DUK,2007-03-09,57.75 +DUK,2007-03-12,58.77000045776367 +DUK,2007-03-13,58.02000045776367 +DUK,2007-03-14,58.16999816894531 +DUK,2007-03-15,59.0099983215332 +DUK,2007-03-16,58.68000030517578 +DUK,2007-03-19,59.06999969482422 +DUK,2007-03-20,60.630001068115234 +DUK,2007-03-21,61.2599983215332 +DUK,2007-03-22,61.02000045776367 +DUK,2007-03-23,60.869998931884766 +DUK,2007-03-26,61.290000915527344 +DUK,2007-03-27,60.93000030517578 +DUK,2007-03-28,60.959999084472656 +DUK,2007-03-29,61.40999984741211 +DUK,2007-03-30,60.869998931884766 +DUK,2007-04-02,62.130001068115234 +DUK,2007-04-03,62.310001373291016 +DUK,2007-04-04,61.560001373291016 +DUK,2007-04-05,62.0099983215332 +DUK,2007-04-09,62.43000030517578 +DUK,2007-04-10,62.4900016784668 +DUK,2007-04-11,61.380001068115234 +DUK,2007-04-12,60.93000030517578 +DUK,2007-04-13,61.11000061035156 +DUK,2007-04-16,61.86000061035156 +DUK,2007-04-17,61.95000076293945 +DUK,2007-04-18,62.81999969482422 +DUK,2007-04-19,62.0099983215332 +DUK,2007-04-20,62.790000915527344 +DUK,2007-04-23,62.66999816894531 +DUK,2007-04-24,62.81999969482422 +DUK,2007-04-25,63.0 +DUK,2007-04-26,62.040000915527344 +DUK,2007-04-27,62.099998474121094 +DUK,2007-04-30,61.560001373291016 +DUK,2007-05-01,62.06999969482422 +DUK,2007-05-02,62.400001525878906 +DUK,2007-05-03,62.189998626708984 +DUK,2007-05-04,61.88999938964844 +DUK,2007-05-07,62.63999938964844 +DUK,2007-05-08,61.97999954223633 +DUK,2007-05-09,61.02000045776367 +DUK,2007-05-10,60.45000076293945 +DUK,2007-05-11,60.84000015258789 +DUK,2007-05-14,61.619998931884766 +DUK,2007-05-15,61.380001068115234 +DUK,2007-05-16,61.380001068115234 +DUK,2007-05-17,61.470001220703125 +DUK,2007-05-18,61.20000076293945 +DUK,2007-05-21,61.16999816894531 +DUK,2007-05-22,60.869998931884766 +DUK,2007-05-23,59.81999969482422 +DUK,2007-05-24,58.2599983215332 +DUK,2007-05-25,57.56999969482422 +DUK,2007-05-29,58.16999816894531 +DUK,2007-05-30,58.77000045776367 +DUK,2007-05-31,58.619998931884766 +DUK,2007-06-01,58.22999954223633 +DUK,2007-06-04,58.02000045776367 +DUK,2007-06-05,57.65999984741211 +DUK,2007-06-06,57.2400016784668 +DUK,2007-06-07,55.13999938964844 +DUK,2007-06-08,55.13999938964844 +DUK,2007-06-11,55.7400016784668 +DUK,2007-06-12,54.75 +DUK,2007-06-13,56.040000915527344 +DUK,2007-06-14,55.91999816894531 +DUK,2007-06-15,56.939998626708984 +DUK,2007-06-18,56.040000915527344 +DUK,2007-06-19,56.66999816894531 +DUK,2007-06-20,55.22999954223633 +DUK,2007-06-21,56.06999969482422 +DUK,2007-06-22,54.720001220703125 +DUK,2007-06-25,54.689998626708984 +DUK,2007-06-26,54.630001068115234 +DUK,2007-06-27,55.04999923706055 +DUK,2007-06-28,54.720001220703125 +DUK,2007-06-29,54.900001525878906 +DUK,2007-07-02,55.5 +DUK,2007-07-03,55.560001373291016 +DUK,2007-07-05,55.2599983215332 +DUK,2007-07-06,54.36000061035156 +DUK,2007-07-09,54.630001068115234 +DUK,2007-07-10,53.81999969482422 +DUK,2007-07-11,54.119998931884766 +DUK,2007-07-12,54.720001220703125 +DUK,2007-07-13,54.900001525878906 +DUK,2007-07-16,54.060001373291016 +DUK,2007-07-17,53.81999969482422 +DUK,2007-07-18,54.119998931884766 +DUK,2007-07-19,54.150001525878906 +DUK,2007-07-20,53.880001068115234 +DUK,2007-07-23,54.029998779296875 +DUK,2007-07-24,52.77000045776367 +DUK,2007-07-25,53.0099983215332 +DUK,2007-07-26,52.68000030517578 +DUK,2007-07-27,51.630001068115234 +DUK,2007-07-30,51.56999969482422 +DUK,2007-07-31,51.09000015258789 +DUK,2007-08-01,52.86000061035156 +DUK,2007-08-02,53.939998626708984 +DUK,2007-08-03,51.33000183105469 +DUK,2007-08-06,53.70000076293945 +DUK,2007-08-07,56.58000183105469 +DUK,2007-08-08,58.619998931884766 +DUK,2007-08-09,58.20000076293945 +DUK,2007-08-10,58.529998779296875 +DUK,2007-08-13,57.0 +DUK,2007-08-14,55.650001525878906 +DUK,2007-08-15,54.119998931884766 +DUK,2007-08-16,54.689998626708984 +DUK,2007-08-17,55.08000183105469 +DUK,2007-08-20,54.900001525878906 +DUK,2007-08-21,55.13999938964844 +DUK,2007-08-22,55.470001220703125 +DUK,2007-08-23,55.439998626708984 +DUK,2007-08-24,55.619998931884766 +DUK,2007-08-27,53.459999084472656 +DUK,2007-08-28,53.130001068115234 +DUK,2007-08-29,55.02000045776367 +DUK,2007-08-30,54.209999084472656 +DUK,2007-08-31,55.02000045776367 +DUK,2007-09-04,56.130001068115234 +DUK,2007-09-05,55.16999816894531 +DUK,2007-09-06,56.25 +DUK,2007-09-07,56.34000015258789 +DUK,2007-09-10,56.130001068115234 +DUK,2007-09-11,55.79999923706055 +DUK,2007-09-12,55.97999954223633 +DUK,2007-09-13,56.040000915527344 +DUK,2007-09-14,55.97999954223633 +DUK,2007-09-17,55.650001525878906 +DUK,2007-09-18,56.7599983215332 +DUK,2007-09-19,57.27000045776367 +DUK,2007-09-20,56.06999969482422 +DUK,2007-09-21,56.279998779296875 +DUK,2007-09-24,56.06999969482422 +DUK,2007-09-25,56.54999923706055 +DUK,2007-09-26,57.0 +DUK,2007-09-27,56.7599983215332 +DUK,2007-09-28,56.06999969482422 +DUK,2007-10-01,57.09000015258789 +DUK,2007-10-02,57.29999923706055 +DUK,2007-10-03,57.630001068115234 +DUK,2007-10-04,57.900001525878906 +DUK,2007-10-05,58.290000915527344 +DUK,2007-10-08,57.720001220703125 +DUK,2007-10-09,57.959999084472656 +DUK,2007-10-10,57.47999954223633 +DUK,2007-10-11,56.70000076293945 +DUK,2007-10-12,57.2400016784668 +DUK,2007-10-15,56.66999816894531 +DUK,2007-10-16,56.880001068115234 +DUK,2007-10-17,56.310001373291016 +DUK,2007-10-18,56.43000030517578 +DUK,2007-10-19,55.22999954223633 +DUK,2007-10-22,55.68000030517578 +DUK,2007-10-23,55.619998931884766 +DUK,2007-10-24,55.95000076293945 +DUK,2007-10-25,56.130001068115234 +DUK,2007-10-26,56.400001525878906 +DUK,2007-10-29,57.119998931884766 +DUK,2007-10-30,56.90999984741211 +DUK,2007-10-31,57.5099983215332 +DUK,2007-11-01,56.459999084472656 +DUK,2007-11-02,57.09000015258789 +DUK,2007-11-05,58.08000183105469 +DUK,2007-11-06,58.290000915527344 +DUK,2007-11-07,57.09000015258789 +DUK,2007-11-08,58.5 +DUK,2007-11-09,58.349998474121094 +DUK,2007-11-12,58.11000061035156 +DUK,2007-11-13,58.86000061035156 +DUK,2007-11-14,57.540000915527344 +DUK,2007-11-15,57.810001373291016 +DUK,2007-11-16,58.31999969482422 +DUK,2007-11-19,58.7400016784668 +DUK,2007-11-20,59.70000076293945 +DUK,2007-11-21,59.4900016784668 +DUK,2007-11-23,59.72999954223633 +DUK,2007-11-26,59.0099983215332 +DUK,2007-11-27,59.06999969482422 +DUK,2007-11-28,59.81999969482422 +DUK,2007-11-29,59.310001373291016 +DUK,2007-11-30,59.369998931884766 +DUK,2007-12-03,59.4900016784668 +DUK,2007-12-04,60.630001068115234 +DUK,2007-12-05,61.349998474121094 +DUK,2007-12-06,61.59000015258789 +DUK,2007-12-07,61.68000030517578 +DUK,2007-12-10,61.79999923706055 +DUK,2007-12-11,60.5099983215332 +DUK,2007-12-12,61.290000915527344 +DUK,2007-12-13,61.97999954223633 +DUK,2007-12-14,61.380001068115234 +DUK,2007-12-17,60.47999954223633 +DUK,2007-12-18,61.20000076293945 +DUK,2007-12-19,60.630001068115234 +DUK,2007-12-20,61.02000045776367 +DUK,2007-12-21,61.470001220703125 +DUK,2007-12-24,61.560001373291016 +DUK,2007-12-26,61.68000030517578 +DUK,2007-12-27,60.720001220703125 +DUK,2007-12-28,60.959999084472656 +DUK,2007-12-31,60.5099983215332 +DUK,2008-01-02,59.25 +DUK,2008-01-03,59.43000030517578 +DUK,2008-01-04,59.400001525878906 +DUK,2008-01-07,60.93000030517578 +DUK,2008-01-08,60.75 +DUK,2008-01-09,61.40999984741211 +DUK,2008-01-10,61.31999969482422 +DUK,2008-01-11,60.540000915527344 +DUK,2008-01-14,60.75 +DUK,2008-01-15,59.72999954223633 +DUK,2008-01-16,59.849998474121094 +DUK,2008-01-17,58.11000061035156 +DUK,2008-01-18,57.47999954223633 +DUK,2008-01-22,55.529998779296875 +DUK,2008-01-23,56.970001220703125 +DUK,2008-01-24,55.20000076293945 +DUK,2008-01-25,53.849998474121094 +DUK,2008-01-28,54.9900016784668 +DUK,2008-01-29,55.04999923706055 +DUK,2008-01-30,55.20000076293945 +DUK,2008-01-31,55.95000076293945 +DUK,2008-02-01,56.66999816894531 +DUK,2008-02-04,57.720001220703125 +DUK,2008-02-05,55.560001373291016 +DUK,2008-02-06,56.52000045776367 +DUK,2008-02-07,55.16999816894531 +DUK,2008-02-08,55.16999816894531 +DUK,2008-02-11,55.5 +DUK,2008-02-12,56.099998474121094 +DUK,2008-02-13,55.2599983215332 +DUK,2008-02-14,54.47999954223633 +DUK,2008-02-15,54.2400016784668 +DUK,2008-02-19,54.5099983215332 +DUK,2008-02-20,54.84000015258789 +DUK,2008-02-21,53.72999954223633 +DUK,2008-02-22,54.65999984741211 +DUK,2008-02-25,55.20000076293945 +DUK,2008-02-26,55.22999954223633 +DUK,2008-02-27,54.75 +DUK,2008-02-28,53.790000915527344 +DUK,2008-02-29,52.619998931884766 +DUK,2008-03-03,53.06999969482422 +DUK,2008-03-04,53.099998474121094 +DUK,2008-03-05,52.86000061035156 +DUK,2008-03-06,51.779998779296875 +DUK,2008-03-07,51.41999816894531 +DUK,2008-03-10,51.36000061035156 +DUK,2008-03-11,53.369998931884766 +DUK,2008-03-12,52.59000015258789 +DUK,2008-03-13,53.25 +DUK,2008-03-14,52.5 +DUK,2008-03-17,53.81999969482422 +DUK,2008-03-18,54.41999816894531 +DUK,2008-03-19,53.25 +DUK,2008-03-20,54.720001220703125 +DUK,2008-03-24,54.029998779296875 +DUK,2008-03-25,53.400001525878906 +DUK,2008-03-26,53.81999969482422 +DUK,2008-03-27,53.400001525878906 +DUK,2008-03-28,53.130001068115234 +DUK,2008-03-31,53.54999923706055 +DUK,2008-04-01,54.38999938964844 +DUK,2008-04-02,54.900001525878906 +DUK,2008-04-03,54.56999969482422 +DUK,2008-04-04,54.36000061035156 +DUK,2008-04-07,54.810001373291016 +DUK,2008-04-08,55.22999954223633 +DUK,2008-04-09,55.11000061035156 +DUK,2008-04-10,55.04999923706055 +DUK,2008-04-11,54.540000915527344 +DUK,2008-04-14,54.119998931884766 +DUK,2008-04-15,54.119998931884766 +DUK,2008-04-16,55.349998474121094 +DUK,2008-04-17,54.959999084472656 +DUK,2008-04-18,55.16999816894531 +DUK,2008-04-21,54.810001373291016 +DUK,2008-04-22,54.2400016784668 +DUK,2008-04-23,55.16999816894531 +DUK,2008-04-24,54.65999984741211 +DUK,2008-04-25,55.40999984741211 +DUK,2008-04-28,54.84000015258789 +DUK,2008-04-29,54.599998474121094 +DUK,2008-04-30,54.93000030517578 +DUK,2008-05-01,56.0099983215332 +DUK,2008-05-02,56.970001220703125 +DUK,2008-05-05,56.189998626708984 +DUK,2008-05-06,56.279998779296875 +DUK,2008-05-07,55.40999984741211 +DUK,2008-05-08,55.650001525878906 +DUK,2008-05-09,55.380001068115234 +DUK,2008-05-12,56.130001068115234 +DUK,2008-05-13,55.77000045776367 +DUK,2008-05-14,56.66999816894531 +DUK,2008-05-15,55.560001373291016 +DUK,2008-05-16,55.619998931884766 +DUK,2008-05-19,56.189998626708984 +DUK,2008-05-20,55.77000045776367 +DUK,2008-05-21,55.619998931884766 +DUK,2008-05-22,55.88999938964844 +DUK,2008-05-23,54.630001068115234 +DUK,2008-05-27,54.900001525878906 +DUK,2008-05-28,55.20000076293945 +DUK,2008-05-29,55.2599983215332 +DUK,2008-05-30,55.439998626708984 +DUK,2008-06-02,54.33000183105469 +DUK,2008-06-03,53.90999984741211 +DUK,2008-06-04,54.45000076293945 +DUK,2008-06-05,54.5099983215332 +DUK,2008-06-06,53.06999969482422 +DUK,2008-06-09,54.29999923706055 +DUK,2008-06-10,53.72999954223633 +DUK,2008-06-11,53.81999969482422 +DUK,2008-06-12,53.52000045776367 +DUK,2008-06-13,54.45000076293945 +DUK,2008-06-16,54.599998474121094 +DUK,2008-06-17,54.599998474121094 +DUK,2008-06-18,54.29999923706055 +DUK,2008-06-19,54.36000061035156 +DUK,2008-06-20,53.0099983215332 +DUK,2008-06-23,53.220001220703125 +DUK,2008-06-24,52.68000030517578 +DUK,2008-06-25,53.220001220703125 +DUK,2008-06-26,51.689998626708984 +DUK,2008-06-27,51.209999084472656 +DUK,2008-06-30,52.13999938964844 +DUK,2008-07-01,51.810001373291016 +DUK,2008-07-02,51.779998779296875 +DUK,2008-07-03,51.33000183105469 +DUK,2008-07-07,51.540000915527344 +DUK,2008-07-08,52.439998626708984 +DUK,2008-07-09,52.529998779296875 +DUK,2008-07-10,52.349998474121094 +DUK,2008-07-11,52.20000076293945 +DUK,2008-07-14,51.599998474121094 +DUK,2008-07-15,51.779998779296875 +DUK,2008-07-16,51.2400016784668 +DUK,2008-07-17,51.540000915527344 +DUK,2008-07-18,52.13999938964844 +DUK,2008-07-21,52.08000183105469 +DUK,2008-07-22,52.08000183105469 +DUK,2008-07-23,51.65999984741211 +DUK,2008-07-24,51.959999084472656 +DUK,2008-07-25,51.56999969482422 +DUK,2008-07-28,51.29999923706055 +DUK,2008-07-29,51.810001373291016 +DUK,2008-07-30,52.560001373291016 +DUK,2008-07-31,52.7400016784668 +DUK,2008-08-01,51.5099983215332 +DUK,2008-08-04,52.11000061035156 +DUK,2008-08-05,52.97999954223633 +DUK,2008-08-06,52.31999969482422 +DUK,2008-08-07,52.2599983215332 +DUK,2008-08-08,54.540000915527344 +DUK,2008-08-11,55.619998931884766 +DUK,2008-08-12,53.54999923706055 +DUK,2008-08-13,53.279998779296875 +DUK,2008-08-14,52.709999084472656 +DUK,2008-08-15,53.34000015258789 +DUK,2008-08-18,53.66999816894531 +DUK,2008-08-19,53.06999969482422 +DUK,2008-08-20,53.099998474121094 +DUK,2008-08-21,52.97999954223633 +DUK,2008-08-22,53.4900016784668 +DUK,2008-08-25,52.77000045776367 +DUK,2008-08-26,53.099998474121094 +DUK,2008-08-27,53.189998626708984 +DUK,2008-08-28,53.52000045776367 +DUK,2008-08-29,52.31999969482422 +DUK,2008-09-02,52.02000045776367 +DUK,2008-09-03,51.36000061035156 +DUK,2008-09-04,51.869998931884766 +DUK,2008-09-05,51.93000030517578 +DUK,2008-09-08,53.61000061035156 +DUK,2008-09-09,54.29999923706055 +DUK,2008-09-10,53.61000061035156 +DUK,2008-09-11,54.65999984741211 +DUK,2008-09-12,54.900001525878906 +DUK,2008-09-15,53.58000183105469 +DUK,2008-09-16,54.119998931884766 +DUK,2008-09-17,52.13999938964844 +DUK,2008-09-18,55.77000045776367 +DUK,2008-09-19,53.90999984741211 +DUK,2008-09-22,53.90999984741211 +DUK,2008-09-23,53.0099983215332 +DUK,2008-09-24,53.54999923706055 +DUK,2008-09-25,53.90999984741211 +DUK,2008-09-26,54.09000015258789 +DUK,2008-09-29,52.83000183105469 +DUK,2008-09-30,52.290000915527344 +DUK,2008-10-01,53.43000030517578 +DUK,2008-10-02,52.619998931884766 +DUK,2008-10-03,52.08000183105469 +DUK,2008-10-06,51.33000183105469 +DUK,2008-10-07,50.90999984741211 +DUK,2008-10-08,50.790000915527344 +DUK,2008-10-09,45.45000076293945 +DUK,2008-10-10,43.290000915527344 +DUK,2008-10-13,49.04999923706055 +DUK,2008-10-14,47.15999984741211 +DUK,2008-10-15,44.43000030517578 +DUK,2008-10-16,46.59000015258789 +DUK,2008-10-17,45.45000076293945 +DUK,2008-10-20,50.040000915527344 +DUK,2008-10-21,47.099998474121094 +DUK,2008-10-22,46.349998474121094 +DUK,2008-10-23,49.20000076293945 +DUK,2008-10-24,46.88999938964844 +DUK,2008-10-27,47.15999984741211 +DUK,2008-10-28,50.040000915527344 +DUK,2008-10-29,48.720001220703125 +DUK,2008-10-30,50.4900016784668 +DUK,2008-10-31,49.13999938964844 +DUK,2008-11-03,50.0099983215332 +DUK,2008-11-04,50.7599983215332 +DUK,2008-11-05,46.86000061035156 +DUK,2008-11-06,46.97999954223633 +DUK,2008-11-07,48.75 +DUK,2008-11-10,47.7599983215332 +DUK,2008-11-11,47.52000045776367 +DUK,2008-11-12,45.900001525878906 +DUK,2008-11-13,48.33000183105469 +DUK,2008-11-14,46.91999816894531 +DUK,2008-11-17,46.16999816894531 +DUK,2008-11-18,47.040000915527344 +DUK,2008-11-19,44.72999954223633 +DUK,2008-11-20,43.88999938964844 +DUK,2008-11-21,45.119998931884766 +DUK,2008-11-24,46.349998474121094 +DUK,2008-11-25,45.9900016784668 +DUK,2008-11-26,45.41999816894531 +DUK,2008-11-28,46.68000030517578 +DUK,2008-12-01,44.220001220703125 +DUK,2008-12-02,43.5 +DUK,2008-12-03,44.279998779296875 +DUK,2008-12-04,43.77000045776367 +DUK,2008-12-05,44.81999969482422 +DUK,2008-12-08,44.81999969482422 +DUK,2008-12-09,43.529998779296875 +DUK,2008-12-10,44.15999984741211 +DUK,2008-12-11,43.68000030517578 +DUK,2008-12-12,43.86000061035156 +DUK,2008-12-15,43.529998779296875 +DUK,2008-12-16,44.81999969482422 +DUK,2008-12-17,43.83000183105469 +DUK,2008-12-18,44.310001373291016 +DUK,2008-12-19,44.040000915527344 +DUK,2008-12-22,44.52000045776367 +DUK,2008-12-23,43.31999969482422 +DUK,2008-12-24,43.83000183105469 +DUK,2008-12-26,43.650001525878906 +DUK,2008-12-29,43.95000076293945 +DUK,2008-12-30,44.81999969482422 +DUK,2008-12-31,45.029998779296875 +DUK,2009-01-02,46.20000076293945 +DUK,2009-01-05,47.310001373291016 +DUK,2009-01-06,46.02000045776367 +DUK,2009-01-07,46.13999938964844 +DUK,2009-01-08,46.22999954223633 +DUK,2009-01-09,45.810001373291016 +DUK,2009-01-12,46.11000061035156 +DUK,2009-01-13,45.47999954223633 +DUK,2009-01-14,44.970001220703125 +DUK,2009-01-15,44.58000183105469 +DUK,2009-01-16,45.060001373291016 +DUK,2009-01-20,44.63999938964844 +DUK,2009-01-21,44.54999923706055 +DUK,2009-01-22,44.58000183105469 +DUK,2009-01-23,44.70000076293945 +DUK,2009-01-26,45.47999954223633 +DUK,2009-01-27,45.900001525878906 +DUK,2009-01-28,46.20000076293945 +DUK,2009-01-29,46.22999954223633 +DUK,2009-01-30,45.45000076293945 +DUK,2009-02-02,45.029998779296875 +DUK,2009-02-03,45.150001525878906 +DUK,2009-02-04,46.08000183105469 +DUK,2009-02-05,46.40999984741211 +DUK,2009-02-06,47.040000915527344 +DUK,2009-02-09,46.97999954223633 +DUK,2009-02-10,45.630001068115234 +DUK,2009-02-11,44.81999969482422 +DUK,2009-02-12,44.63999938964844 +DUK,2009-02-13,44.220001220703125 +DUK,2009-02-17,42.33000183105469 +DUK,2009-02-18,43.22999954223633 +DUK,2009-02-19,43.5 +DUK,2009-02-20,42.47999954223633 +DUK,2009-02-23,41.72999954223633 +DUK,2009-02-24,42.93000030517578 +DUK,2009-02-25,42.5099983215332 +DUK,2009-02-26,41.34000015258789 +DUK,2009-02-27,40.40999984741211 +DUK,2009-03-02,38.7599983215332 +DUK,2009-03-03,36.65999984741211 +DUK,2009-03-04,37.2599983215332 +DUK,2009-03-05,36.119998931884766 +DUK,2009-03-06,36.45000076293945 +DUK,2009-03-09,35.43000030517578 +DUK,2009-03-10,37.16999816894531 +DUK,2009-03-11,37.650001525878906 +DUK,2009-03-12,37.95000076293945 +DUK,2009-03-13,38.58000183105469 +DUK,2009-03-16,39.47999954223633 +DUK,2009-03-17,40.560001373291016 +DUK,2009-03-18,41.970001220703125 +DUK,2009-03-19,42.5099983215332 +DUK,2009-03-20,42.65999984741211 +DUK,2009-03-23,44.06999969482422 +DUK,2009-03-24,42.599998474121094 +DUK,2009-03-25,42.720001220703125 +DUK,2009-03-26,43.380001068115234 +DUK,2009-03-27,42.869998931884766 +DUK,2009-03-30,42.33000183105469 +DUK,2009-03-31,42.959999084472656 +DUK,2009-04-01,42.779998779296875 +DUK,2009-04-02,42.540000915527344 +DUK,2009-04-03,42.56999969482422 +DUK,2009-04-06,42.18000030517578 +DUK,2009-04-07,41.279998779296875 +DUK,2009-04-08,41.970001220703125 +DUK,2009-04-09,41.880001068115234 +DUK,2009-04-13,41.7599983215332 +DUK,2009-04-14,41.15999984741211 +DUK,2009-04-15,42.0 +DUK,2009-04-16,41.61000061035156 +DUK,2009-04-17,41.220001220703125 +DUK,2009-04-20,41.15999984741211 +DUK,2009-04-21,41.4900016784668 +DUK,2009-04-22,41.15999984741211 +DUK,2009-04-23,41.459999084472656 +DUK,2009-04-24,41.25 +DUK,2009-04-27,41.34000015258789 +DUK,2009-04-28,41.54999923706055 +DUK,2009-04-29,41.970001220703125 +DUK,2009-04-30,41.43000030517578 +DUK,2009-05-01,42.33000183105469 +DUK,2009-05-04,42.689998626708984 +DUK,2009-05-05,42.56999969482422 +DUK,2009-05-06,41.970001220703125 +DUK,2009-05-07,42.56999969482422 +DUK,2009-05-08,42.540000915527344 +DUK,2009-05-11,43.02000045776367 +DUK,2009-05-12,43.20000076293945 +DUK,2009-05-13,42.119998931884766 +DUK,2009-05-14,41.189998626708984 +DUK,2009-05-15,40.439998626708984 +DUK,2009-05-18,40.650001525878906 +DUK,2009-05-19,40.68000030517578 +DUK,2009-05-20,40.2599983215332 +DUK,2009-05-21,40.349998474121094 +DUK,2009-05-22,41.06999969482422 +DUK,2009-05-26,42.09000015258789 +DUK,2009-05-27,41.25 +DUK,2009-05-28,42.09000015258789 +DUK,2009-05-29,42.45000076293945 +DUK,2009-06-01,43.11000061035156 +DUK,2009-06-02,42.29999923706055 +DUK,2009-06-03,42.2400016784668 +DUK,2009-06-04,42.209999084472656 +DUK,2009-06-05,42.38999938964844 +DUK,2009-06-08,42.27000045776367 +DUK,2009-06-09,42.2400016784668 +DUK,2009-06-10,42.41999816894531 +DUK,2009-06-11,43.31999969482422 +DUK,2009-06-12,44.0099983215332 +DUK,2009-06-15,43.349998474121094 +DUK,2009-06-16,42.689998626708984 +DUK,2009-06-17,42.869998931884766 +DUK,2009-06-18,43.91999816894531 +DUK,2009-06-19,43.22999954223633 +DUK,2009-06-22,43.95000076293945 +DUK,2009-06-23,43.16999816894531 +DUK,2009-06-24,43.20000076293945 +DUK,2009-06-25,43.88999938964844 +DUK,2009-06-26,43.22999954223633 +DUK,2009-06-29,43.7400016784668 +DUK,2009-06-30,43.77000045776367 +DUK,2009-07-01,44.4900016784668 +DUK,2009-07-02,43.20000076293945 +DUK,2009-07-06,43.83000183105469 +DUK,2009-07-07,42.959999084472656 +DUK,2009-07-08,42.869998931884766 +DUK,2009-07-09,42.689998626708984 +DUK,2009-07-10,42.959999084472656 +DUK,2009-07-13,43.709999084472656 +DUK,2009-07-14,43.560001373291016 +DUK,2009-07-15,44.279998779296875 +DUK,2009-07-16,44.310001373291016 +DUK,2009-07-17,44.189998626708984 +DUK,2009-07-20,44.279998779296875 +DUK,2009-07-21,44.66999816894531 +DUK,2009-07-22,44.52000045776367 +DUK,2009-07-23,45.45000076293945 +DUK,2009-07-24,46.16999816894531 +DUK,2009-07-27,46.349998474121094 +DUK,2009-07-28,45.900001525878906 +DUK,2009-07-29,46.04999923706055 +DUK,2009-07-30,46.59000015258789 +DUK,2009-07-31,46.439998626708984 +DUK,2009-08-03,46.709999084472656 +DUK,2009-08-04,46.7400016784668 +DUK,2009-08-05,45.9900016784668 +DUK,2009-08-06,46.349998474121094 +DUK,2009-08-07,47.0099983215332 +DUK,2009-08-10,46.560001373291016 +DUK,2009-08-11,46.79999923706055 +DUK,2009-08-12,45.84000015258789 +DUK,2009-08-13,45.900001525878906 +DUK,2009-08-14,46.13999938964844 +DUK,2009-08-17,45.810001373291016 +DUK,2009-08-18,45.75 +DUK,2009-08-19,46.02000045776367 +DUK,2009-08-20,46.470001220703125 +DUK,2009-08-21,46.83000183105469 +DUK,2009-08-24,47.099998474121094 +DUK,2009-08-25,46.86000061035156 +DUK,2009-08-26,46.91999816894531 +DUK,2009-08-27,46.86000061035156 +DUK,2009-08-28,46.83000183105469 +DUK,2009-08-31,46.470001220703125 +DUK,2009-09-01,45.869998931884766 +DUK,2009-09-02,45.45000076293945 +DUK,2009-09-03,45.93000030517578 +DUK,2009-09-04,46.560001373291016 +DUK,2009-09-08,46.560001373291016 +DUK,2009-09-09,46.290000915527344 +DUK,2009-09-10,46.290000915527344 +DUK,2009-09-11,46.290000915527344 +DUK,2009-09-14,46.95000076293945 +DUK,2009-09-15,46.97999954223633 +DUK,2009-09-16,47.54999923706055 +DUK,2009-09-17,47.459999084472656 +DUK,2009-09-18,47.880001068115234 +DUK,2009-09-21,47.25 +DUK,2009-09-22,47.130001068115234 +DUK,2009-09-23,47.15999984741211 +DUK,2009-09-24,47.43000030517578 +DUK,2009-09-25,47.4900016784668 +DUK,2009-09-28,47.81999969482422 +DUK,2009-09-29,47.58000183105469 +DUK,2009-09-30,47.220001220703125 +DUK,2009-10-01,46.83000183105469 +DUK,2009-10-02,46.13999938964844 +DUK,2009-10-05,46.529998779296875 +DUK,2009-10-06,46.86000061035156 +DUK,2009-10-07,47.040000915527344 +DUK,2009-10-08,46.77000045776367 +DUK,2009-10-09,46.79999923706055 +DUK,2009-10-12,46.91999816894531 +DUK,2009-10-13,46.83000183105469 +DUK,2009-10-14,47.34000015258789 +DUK,2009-10-15,47.54999923706055 +DUK,2009-10-16,47.369998931884766 +DUK,2009-10-19,47.939998626708984 +DUK,2009-10-20,47.849998474121094 +DUK,2009-10-21,48.45000076293945 +DUK,2009-10-22,48.56999969482422 +DUK,2009-10-23,48.29999923706055 +DUK,2009-10-26,47.81999969482422 +DUK,2009-10-27,47.70000076293945 +DUK,2009-10-28,47.52000045776367 +DUK,2009-10-29,48.33000183105469 +DUK,2009-10-30,47.459999084472656 +DUK,2009-11-02,47.34000015258789 +DUK,2009-11-03,47.15999984741211 +DUK,2009-11-04,47.400001525878906 +DUK,2009-11-05,48.150001525878906 +DUK,2009-11-06,48.150001525878906 +DUK,2009-11-09,48.93000030517578 +DUK,2009-11-10,48.540000915527344 +DUK,2009-11-11,48.41999816894531 +DUK,2009-11-12,48.029998779296875 +DUK,2009-11-13,48.119998931884766 +DUK,2009-11-16,48.599998474121094 +DUK,2009-11-17,48.56999969482422 +DUK,2009-11-18,48.47999954223633 +DUK,2009-11-19,48.29999923706055 +DUK,2009-11-20,48.65999984741211 +DUK,2009-11-23,49.380001068115234 +DUK,2009-11-24,49.68000030517578 +DUK,2009-11-25,50.25 +DUK,2009-11-27,50.06999969482422 +DUK,2009-11-30,50.040000915527344 +DUK,2009-12-01,51.33000183105469 +DUK,2009-12-02,51.75 +DUK,2009-12-03,51.810001373291016 +DUK,2009-12-04,51.41999816894531 +DUK,2009-12-07,52.13999938964844 +DUK,2009-12-08,52.349998474121094 +DUK,2009-12-09,52.349998474121094 +DUK,2009-12-10,53.0099983215332 +DUK,2009-12-11,53.43000030517578 +DUK,2009-12-14,53.099998474121094 +DUK,2009-12-15,52.95000076293945 +DUK,2009-12-16,52.650001525878906 +DUK,2009-12-17,51.9900016784668 +DUK,2009-12-18,52.16999816894531 +DUK,2009-12-21,52.11000061035156 +DUK,2009-12-22,51.779998779296875 +DUK,2009-12-23,51.720001220703125 +DUK,2009-12-24,51.810001373291016 +DUK,2009-12-28,52.02000045776367 +DUK,2009-12-29,52.16999816894531 +DUK,2009-12-30,52.2599983215332 +DUK,2009-12-31,51.630001068115234 +DUK,2010-01-04,50.90999984741211 +DUK,2010-01-05,50.06999969482422 +DUK,2010-01-06,50.25 +DUK,2010-01-07,50.4900016784668 +DUK,2010-01-08,50.52000045776367 +DUK,2010-01-11,51.029998779296875 +DUK,2010-01-12,51.09000015258789 +DUK,2010-01-13,51.209999084472656 +DUK,2010-01-14,51.209999084472656 +DUK,2010-01-15,50.70000076293945 +DUK,2010-01-19,51.27000045776367 +DUK,2010-01-20,50.790000915527344 +DUK,2010-01-21,50.040000915527344 +DUK,2010-01-22,49.650001525878906 +DUK,2010-01-25,49.97999954223633 +DUK,2010-01-26,50.43000030517578 +DUK,2010-01-27,50.220001220703125 +DUK,2010-01-28,49.86000061035156 +DUK,2010-01-29,49.59000015258789 +DUK,2010-02-01,49.95000076293945 +DUK,2010-02-02,50.279998779296875 +DUK,2010-02-03,49.91999816894531 +DUK,2010-02-04,49.11000061035156 +DUK,2010-02-05,48.959999084472656 +DUK,2010-02-08,48.959999084472656 +DUK,2010-02-09,49.68000030517578 +DUK,2010-02-10,48.65999984741211 +DUK,2010-02-11,48.630001068115234 +DUK,2010-02-12,48.45000076293945 +DUK,2010-02-16,48.75 +DUK,2010-02-17,48.540000915527344 +DUK,2010-02-18,48.9900016784668 +DUK,2010-02-19,49.83000183105469 +DUK,2010-02-22,49.290000915527344 +DUK,2010-02-23,49.04999923706055 +DUK,2010-02-24,49.349998474121094 +DUK,2010-02-25,49.13999938964844 +DUK,2010-02-26,49.04999923706055 +DUK,2010-03-01,49.470001220703125 +DUK,2010-03-02,49.31999969482422 +DUK,2010-03-03,49.20000076293945 +DUK,2010-03-04,48.9900016784668 +DUK,2010-03-05,49.380001068115234 +DUK,2010-03-08,49.59000015258789 +DUK,2010-03-09,49.40999984741211 +DUK,2010-03-10,49.40999984741211 +DUK,2010-03-11,49.439998626708984 +DUK,2010-03-12,48.9900016784668 +DUK,2010-03-15,49.380001068115234 +DUK,2010-03-16,49.83000183105469 +DUK,2010-03-17,49.86000061035156 +DUK,2010-03-18,49.7400016784668 +DUK,2010-03-19,49.7400016784668 +DUK,2010-03-22,49.31999969482422 +DUK,2010-03-23,49.380001068115234 +DUK,2010-03-24,48.959999084472656 +DUK,2010-03-25,48.900001525878906 +DUK,2010-03-26,49.2599983215332 +DUK,2010-03-29,49.77000045776367 +DUK,2010-03-30,49.20000076293945 +DUK,2010-03-31,48.959999084472656 +DUK,2010-04-01,49.22999954223633 +DUK,2010-04-05,49.2599983215332 +DUK,2010-04-06,49.650001525878906 +DUK,2010-04-07,49.11000061035156 +DUK,2010-04-08,48.720001220703125 +DUK,2010-04-09,48.9900016784668 +DUK,2010-04-12,48.779998779296875 +DUK,2010-04-13,48.65999984741211 +DUK,2010-04-14,48.630001068115234 +DUK,2010-04-15,48.38999938964844 +DUK,2010-04-16,48.029998779296875 +DUK,2010-04-19,48.209999084472656 +DUK,2010-04-20,49.04999923706055 +DUK,2010-04-21,48.900001525878906 +DUK,2010-04-22,48.630001068115234 +DUK,2010-04-23,48.75 +DUK,2010-04-26,48.720001220703125 +DUK,2010-04-27,48.029998779296875 +DUK,2010-04-28,49.91999816894531 +DUK,2010-04-29,49.59000015258789 +DUK,2010-04-30,50.34000015258789 +DUK,2010-05-03,50.790000915527344 +DUK,2010-05-04,50.130001068115234 +DUK,2010-05-05,50.279998779296875 +DUK,2010-05-06,49.439998626708984 +DUK,2010-05-07,49.650001525878906 +DUK,2010-05-10,50.70000076293945 +DUK,2010-05-11,50.7599983215332 +DUK,2010-05-12,50.939998626708984 +DUK,2010-05-13,50.58000183105469 +DUK,2010-05-14,50.34000015258789 +DUK,2010-05-17,50.790000915527344 +DUK,2010-05-18,50.81999969482422 +DUK,2010-05-19,49.470001220703125 +DUK,2010-05-20,47.90999984741211 +DUK,2010-05-21,48.0 +DUK,2010-05-24,47.90999984741211 +DUK,2010-05-25,47.459999084472656 +DUK,2010-05-26,47.130001068115234 +DUK,2010-05-27,47.939998626708984 +DUK,2010-05-28,47.880001068115234 +DUK,2010-06-01,47.099998474121094 +DUK,2010-06-02,47.880001068115234 +DUK,2010-06-03,48.150001525878906 +DUK,2010-06-04,46.83000183105469 +DUK,2010-06-07,47.0099983215332 +DUK,2010-06-08,48.29999923706055 +DUK,2010-06-09,47.790000915527344 +DUK,2010-06-10,48.720001220703125 +DUK,2010-06-11,48.5099983215332 +DUK,2010-06-14,48.630001068115234 +DUK,2010-06-15,49.22999954223633 +DUK,2010-06-16,49.560001373291016 +DUK,2010-06-17,50.130001068115234 +DUK,2010-06-18,49.91999816894531 +DUK,2010-06-21,49.77000045776367 +DUK,2010-06-22,48.959999084472656 +DUK,2010-06-23,48.65999984741211 +DUK,2010-06-24,48.45000076293945 +DUK,2010-06-25,48.5099983215332 +DUK,2010-06-28,49.02000045776367 +DUK,2010-06-29,48.45000076293945 +DUK,2010-06-30,48.0 +DUK,2010-07-01,47.90999984741211 +DUK,2010-07-02,48.18000030517578 +DUK,2010-07-06,48.65999984741211 +DUK,2010-07-07,50.25 +DUK,2010-07-08,50.15999984741211 +DUK,2010-07-09,50.369998931884766 +DUK,2010-07-12,50.66999816894531 +DUK,2010-07-13,50.52000045776367 +DUK,2010-07-14,50.880001068115234 +DUK,2010-07-15,51.2400016784668 +DUK,2010-07-16,50.61000061035156 +DUK,2010-07-19,51.5099983215332 +DUK,2010-07-20,51.41999816894531 +DUK,2010-07-21,50.70000076293945 +DUK,2010-07-22,51.29999923706055 +DUK,2010-07-23,50.81999969482422 +DUK,2010-07-26,51.29999923706055 +DUK,2010-07-27,52.08000183105469 +DUK,2010-07-28,51.93000030517578 +DUK,2010-07-29,51.5099983215332 +DUK,2010-07-30,51.29999923706055 +DUK,2010-08-02,52.11000061035156 +DUK,2010-08-03,52.11000061035156 +DUK,2010-08-04,52.11000061035156 +DUK,2010-08-05,52.22999954223633 +DUK,2010-08-06,52.2599983215332 +DUK,2010-08-09,52.68000030517578 +DUK,2010-08-10,53.06999969482422 +DUK,2010-08-11,51.33000183105469 +DUK,2010-08-12,51.29999923706055 +DUK,2010-08-13,51.029998779296875 +DUK,2010-08-16,51.09000015258789 +DUK,2010-08-17,51.720001220703125 +DUK,2010-08-18,51.779998779296875 +DUK,2010-08-19,51.119998931884766 +DUK,2010-08-20,51.18000030517578 +DUK,2010-08-23,51.18000030517578 +DUK,2010-08-24,51.630001068115234 +DUK,2010-08-25,51.47999954223633 +DUK,2010-08-26,51.2400016784668 +DUK,2010-08-27,52.08000183105469 +DUK,2010-08-30,51.45000076293945 +DUK,2010-08-31,51.540000915527344 +DUK,2010-09-01,52.31999969482422 +DUK,2010-09-02,51.84000015258789 +DUK,2010-09-03,52.04999923706055 +DUK,2010-09-07,52.02000045776367 +DUK,2010-09-08,52.16999816894531 +DUK,2010-09-09,52.619998931884766 +DUK,2010-09-10,52.59000015258789 +DUK,2010-09-13,52.97999954223633 +DUK,2010-09-14,52.97999954223633 +DUK,2010-09-15,52.7400016784668 +DUK,2010-09-16,52.709999084472656 +DUK,2010-09-17,52.529998779296875 +DUK,2010-09-20,53.34000015258789 +DUK,2010-09-21,53.369998931884766 +DUK,2010-09-22,53.939998626708984 +DUK,2010-09-23,53.279998779296875 +DUK,2010-09-24,53.970001220703125 +DUK,2010-09-27,53.70000076293945 +DUK,2010-09-28,53.81999969482422 +DUK,2010-09-29,53.58000183105469 +DUK,2010-09-30,53.130001068115234 +DUK,2010-10-01,53.4900016784668 +DUK,2010-10-04,53.25 +DUK,2010-10-05,53.220001220703125 +DUK,2010-10-06,53.099998474121094 +DUK,2010-10-07,52.88999938964844 +DUK,2010-10-08,52.91999816894531 +DUK,2010-10-11,52.86000061035156 +DUK,2010-10-12,52.7400016784668 +DUK,2010-10-13,52.68000030517578 +DUK,2010-10-14,52.7400016784668 +DUK,2010-10-15,52.77000045776367 +DUK,2010-10-18,52.95000076293945 +DUK,2010-10-19,53.0099983215332 +DUK,2010-10-20,53.369998931884766 +DUK,2010-10-21,53.459999084472656 +DUK,2010-10-22,53.34000015258789 +DUK,2010-10-25,53.310001373291016 +DUK,2010-10-26,53.58000183105469 +DUK,2010-10-27,53.61000061035156 +DUK,2010-10-28,54.209999084472656 +DUK,2010-10-29,54.630001068115234 +DUK,2010-11-01,54.150001525878906 +DUK,2010-11-02,54.810001373291016 +DUK,2010-11-03,54.869998931884766 +DUK,2010-11-04,55.59000015258789 +DUK,2010-11-05,55.470001220703125 +DUK,2010-11-08,55.290000915527344 +DUK,2010-11-09,54.150001525878906 +DUK,2010-11-10,53.63999938964844 +DUK,2010-11-11,53.61000061035156 +DUK,2010-11-12,53.369998931884766 +DUK,2010-11-15,53.220001220703125 +DUK,2010-11-16,52.83000183105469 +DUK,2010-11-17,52.77000045776367 +DUK,2010-11-18,53.06999969482422 +DUK,2010-11-19,52.83000183105469 +DUK,2010-11-22,52.97999954223633 +DUK,2010-11-23,52.709999084472656 +DUK,2010-11-24,52.97999954223633 +DUK,2010-11-26,52.560001373291016 +DUK,2010-11-29,52.529998779296875 +DUK,2010-11-30,52.650001525878906 +DUK,2010-12-01,53.34000015258789 +DUK,2010-12-02,53.279998779296875 +DUK,2010-12-03,53.369998931884766 +DUK,2010-12-06,53.040000915527344 +DUK,2010-12-07,52.40999984741211 +DUK,2010-12-08,52.08000183105469 +DUK,2010-12-09,52.31999969482422 +DUK,2010-12-10,52.59000015258789 +DUK,2010-12-13,52.619998931884766 +DUK,2010-12-14,52.97999954223633 +DUK,2010-12-15,52.650001525878906 +DUK,2010-12-16,52.97999954223633 +DUK,2010-12-17,53.220001220703125 +DUK,2010-12-20,53.189998626708984 +DUK,2010-12-21,53.310001373291016 +DUK,2010-12-22,53.279998779296875 +DUK,2010-12-23,53.310001373291016 +DUK,2010-12-27,53.400001525878906 +DUK,2010-12-28,53.58000183105469 +DUK,2010-12-29,53.4900016784668 +DUK,2010-12-30,53.400001525878906 +DUK,2010-12-31,53.43000030517578 +DUK,2011-01-03,53.58000183105469 +DUK,2011-01-04,53.849998474121094 +DUK,2011-01-05,53.310001373291016 +DUK,2011-01-06,53.220001220703125 +DUK,2011-01-07,53.369998931884766 +DUK,2011-01-10,52.7400016784668 +DUK,2011-01-11,52.91999816894531 +DUK,2011-01-12,53.130001068115234 +DUK,2011-01-13,53.400001525878906 +DUK,2011-01-14,53.7599983215332 +DUK,2011-01-18,54.029998779296875 +DUK,2011-01-19,54.0 +DUK,2011-01-20,54.150001525878906 +DUK,2011-01-21,54.47999954223633 +DUK,2011-01-24,54.5099983215332 +DUK,2011-01-25,54.38999938964844 +DUK,2011-01-26,54.29999923706055 +DUK,2011-01-27,54.630001068115234 +DUK,2011-01-28,53.880001068115234 +DUK,2011-01-31,53.63999938964844 +DUK,2011-02-01,54.150001525878906 +DUK,2011-02-02,53.880001068115234 +DUK,2011-02-03,54.27000045776367 +DUK,2011-02-04,54.029998779296875 +DUK,2011-02-07,54.45000076293945 +DUK,2011-02-08,54.38999938964844 +DUK,2011-02-09,53.4900016784668 +DUK,2011-02-10,53.58000183105469 +DUK,2011-02-11,53.52000045776367 +DUK,2011-02-14,53.06999969482422 +DUK,2011-02-15,53.66999816894531 +DUK,2011-02-16,53.099998474121094 +DUK,2011-02-17,54.36000061035156 +DUK,2011-02-18,53.81999969482422 +DUK,2011-02-22,53.939998626708984 +DUK,2011-02-23,53.70000076293945 +DUK,2011-02-24,53.459999084472656 +DUK,2011-02-25,53.61000061035156 +DUK,2011-02-28,53.970001220703125 +DUK,2011-03-01,53.63999938964844 +DUK,2011-03-02,53.880001068115234 +DUK,2011-03-03,54.2400016784668 +DUK,2011-03-04,53.939998626708984 +DUK,2011-03-07,54.41999816894531 +DUK,2011-03-08,54.720001220703125 +DUK,2011-03-09,55.31999969482422 +DUK,2011-03-10,54.959999084472656 +DUK,2011-03-11,55.290000915527344 +DUK,2011-03-14,54.540000915527344 +DUK,2011-03-15,53.70000076293945 +DUK,2011-03-16,52.95000076293945 +DUK,2011-03-17,52.79999923706055 +DUK,2011-03-18,52.88999938964844 +DUK,2011-03-21,53.15999984741211 +DUK,2011-03-22,53.279998779296875 +DUK,2011-03-23,53.459999084472656 +DUK,2011-03-24,53.61000061035156 +DUK,2011-03-25,53.459999084472656 +DUK,2011-03-28,53.58000183105469 +DUK,2011-03-29,54.150001525878906 +DUK,2011-03-30,54.5099983215332 +DUK,2011-03-31,54.45000076293945 +DUK,2011-04-01,55.2599983215332 +DUK,2011-04-04,55.13999938964844 +DUK,2011-04-05,55.22999954223633 +DUK,2011-04-06,55.68000030517578 +DUK,2011-04-07,55.13999938964844 +DUK,2011-04-08,55.22999954223633 +DUK,2011-04-11,54.47999954223633 +DUK,2011-04-12,53.970001220703125 +DUK,2011-04-13,54.2400016784668 +DUK,2011-04-14,54.630001068115234 +DUK,2011-04-15,55.11000061035156 +DUK,2011-04-18,54.630001068115234 +DUK,2011-04-19,54.65999984741211 +DUK,2011-04-20,55.31999969482422 +DUK,2011-04-21,55.349998474121094 +DUK,2011-04-25,55.290000915527344 +DUK,2011-04-26,55.470001220703125 +DUK,2011-04-27,55.619998931884766 +DUK,2011-04-28,56.040000915527344 +DUK,2011-04-29,55.95000076293945 +DUK,2011-05-02,56.400001525878906 +DUK,2011-05-03,56.34000015258789 +DUK,2011-05-04,56.54999923706055 +DUK,2011-05-05,56.15999984741211 +DUK,2011-05-06,56.15999984741211 +DUK,2011-05-09,56.61000061035156 +DUK,2011-05-10,57.029998779296875 +DUK,2011-05-11,56.90999984741211 +DUK,2011-05-12,57.689998626708984 +DUK,2011-05-13,57.65999984741211 +DUK,2011-05-16,57.900001525878906 +DUK,2011-05-17,58.439998626708984 +DUK,2011-05-18,57.41999816894531 +DUK,2011-05-19,57.209999084472656 +DUK,2011-05-20,57.029998779296875 +DUK,2011-05-23,56.400001525878906 +DUK,2011-05-24,56.220001220703125 +DUK,2011-05-25,56.0099983215332 +DUK,2011-05-26,55.79999923706055 +DUK,2011-05-27,55.86000061035156 +DUK,2011-05-31,56.25 +DUK,2011-06-01,55.7400016784668 +DUK,2011-06-02,55.83000183105469 +DUK,2011-06-03,55.349998474121094 +DUK,2011-06-06,55.11000061035156 +DUK,2011-06-07,55.13999938964844 +DUK,2011-06-08,55.380001068115234 +DUK,2011-06-09,55.22999954223633 +DUK,2011-06-10,54.84000015258789 +DUK,2011-06-13,55.5 +DUK,2011-06-14,55.619998931884766 +DUK,2011-06-15,55.16999816894531 +DUK,2011-06-16,56.040000915527344 +DUK,2011-06-17,56.220001220703125 +DUK,2011-06-20,56.4900016784668 +DUK,2011-06-21,56.400001525878906 +DUK,2011-06-22,56.06999969482422 +DUK,2011-06-23,55.650001525878906 +DUK,2011-06-24,55.529998779296875 +DUK,2011-06-27,55.86000061035156 +DUK,2011-06-28,55.88999938964844 +DUK,2011-06-29,56.34000015258789 +DUK,2011-06-30,56.4900016784668 +DUK,2011-07-01,57.209999084472656 +DUK,2011-07-05,57.209999084472656 +DUK,2011-07-06,57.209999084472656 +DUK,2011-07-07,57.27000045776367 +DUK,2011-07-08,57.27000045776367 +DUK,2011-07-11,57.18000030517578 +DUK,2011-07-12,57.36000061035156 +DUK,2011-07-13,57.060001373291016 +DUK,2011-07-14,56.66999816894531 +DUK,2011-07-15,56.54999923706055 +DUK,2011-07-18,55.88999938964844 +DUK,2011-07-19,56.279998779296875 +DUK,2011-07-20,56.4900016784668 +DUK,2011-07-21,57.29999923706055 +DUK,2011-07-22,56.849998474121094 +DUK,2011-07-25,56.7599983215332 +DUK,2011-07-26,56.459999084472656 +DUK,2011-07-27,56.279998779296875 +DUK,2011-07-28,55.86000061035156 +DUK,2011-07-29,55.79999923706055 +DUK,2011-08-01,56.099998474121094 +DUK,2011-08-02,55.650001525878906 +DUK,2011-08-03,55.349998474121094 +DUK,2011-08-04,54.060001373291016 +DUK,2011-08-05,54.36000061035156 +DUK,2011-08-08,51.810001373291016 +DUK,2011-08-09,53.58000183105469 +DUK,2011-08-10,51.75 +DUK,2011-08-11,54.060001373291016 +DUK,2011-08-12,53.459999084472656 +DUK,2011-08-15,55.20000076293945 +DUK,2011-08-16,54.869998931884766 +DUK,2011-08-17,55.40999984741211 +DUK,2011-08-18,55.11000061035156 +DUK,2011-08-19,54.720001220703125 +DUK,2011-08-22,55.04999923706055 +DUK,2011-08-23,55.470001220703125 +DUK,2011-08-24,56.61000061035156 +DUK,2011-08-25,55.68000030517578 +DUK,2011-08-26,55.68000030517578 +DUK,2011-08-29,56.310001373291016 +DUK,2011-08-30,56.310001373291016 +DUK,2011-08-31,56.72999954223633 +DUK,2011-09-01,56.43000030517578 +DUK,2011-09-02,56.34000015258789 +DUK,2011-09-06,55.91999816894531 +DUK,2011-09-07,56.34000015258789 +DUK,2011-09-08,56.43000030517578 +DUK,2011-09-09,55.650001525878906 +DUK,2011-09-12,56.58000183105469 +DUK,2011-09-13,56.939998626708984 +DUK,2011-09-14,57.2400016784668 +DUK,2011-09-15,58.20000076293945 +DUK,2011-09-16,58.709999084472656 +DUK,2011-09-19,58.650001525878906 +DUK,2011-09-20,59.25 +DUK,2011-09-21,58.97999954223633 +DUK,2011-09-22,58.470001220703125 +DUK,2011-09-23,59.369998931884766 +DUK,2011-09-26,59.81999969482422 +DUK,2011-09-27,59.70000076293945 +DUK,2011-09-28,59.63999938964844 +DUK,2011-09-29,60.38999938964844 +DUK,2011-09-30,59.970001220703125 +DUK,2011-10-03,59.130001068115234 +DUK,2011-10-04,58.91999816894531 +DUK,2011-10-05,58.470001220703125 +DUK,2011-10-06,58.79999923706055 +DUK,2011-10-07,59.369998931884766 +DUK,2011-10-10,60.779998779296875 +DUK,2011-10-11,59.790000915527344 +DUK,2011-10-12,59.400001525878906 +DUK,2011-10-13,59.400001525878906 +DUK,2011-10-14,59.7599983215332 +DUK,2011-10-17,60.33000183105469 +DUK,2011-10-18,60.36000061035156 +DUK,2011-10-19,60.599998474121094 +DUK,2011-10-20,60.720001220703125 +DUK,2011-10-21,61.650001525878906 +DUK,2011-10-24,61.08000183105469 +DUK,2011-10-25,60.41999816894531 +DUK,2011-10-26,60.900001525878906 +DUK,2011-10-27,61.88999938964844 +DUK,2011-10-28,61.380001068115234 +DUK,2011-10-31,61.2599983215332 +DUK,2011-11-01,60.599998474121094 +DUK,2011-11-02,61.290000915527344 +DUK,2011-11-03,62.43000030517578 +DUK,2011-11-04,61.91999816894531 +DUK,2011-11-07,62.54999923706055 +DUK,2011-11-08,62.4900016784668 +DUK,2011-11-09,61.68000030517578 +DUK,2011-11-10,62.25 +DUK,2011-11-11,63.0 +DUK,2011-11-14,62.4900016784668 +DUK,2011-11-15,62.040000915527344 +DUK,2011-11-16,60.689998626708984 +DUK,2011-11-17,60.29999923706055 +DUK,2011-11-18,60.5099983215332 +DUK,2011-11-21,60.09000015258789 +DUK,2011-11-22,59.7599983215332 +DUK,2011-11-23,58.88999938964844 +DUK,2011-11-25,59.369998931884766 +DUK,2011-11-28,59.970001220703125 +DUK,2011-11-29,60.630001068115234 +DUK,2011-11-30,62.54999923706055 +DUK,2011-12-01,62.099998474121094 +DUK,2011-12-02,61.86000061035156 +DUK,2011-12-05,62.099998474121094 +DUK,2011-12-06,62.040000915527344 +DUK,2011-12-07,62.130001068115234 +DUK,2011-12-08,61.470001220703125 +DUK,2011-12-09,62.58000183105469 +DUK,2011-12-12,61.83000183105469 +DUK,2011-12-13,62.61000061035156 +DUK,2011-12-14,62.54999923706055 +DUK,2011-12-15,63.119998931884766 +DUK,2011-12-16,63.029998779296875 +DUK,2011-12-19,62.90999984741211 +DUK,2011-12-20,64.19999694824219 +DUK,2011-12-21,64.94999694824219 +DUK,2011-12-22,64.88999938964844 +DUK,2011-12-23,65.66999816894531 +DUK,2011-12-27,65.97000122070312 +DUK,2011-12-28,65.7300033569336 +DUK,2011-12-29,66.18000030517578 +DUK,2011-12-30,66.0 +DUK,2012-01-03,64.86000061035156 +DUK,2012-01-04,64.55999755859375 +DUK,2012-01-05,64.52999877929688 +DUK,2012-01-06,64.52999877929688 +DUK,2012-01-09,64.41000366210938 +DUK,2012-01-10,64.41000366210938 +DUK,2012-01-11,64.19999694824219 +DUK,2012-01-12,63.84000015258789 +DUK,2012-01-13,63.93000030517578 +DUK,2012-01-17,63.959999084472656 +DUK,2012-01-18,63.959999084472656 +DUK,2012-01-19,63.720001220703125 +DUK,2012-01-20,63.900001525878906 +DUK,2012-01-23,63.810001373291016 +DUK,2012-01-24,63.41999816894531 +DUK,2012-01-25,64.08000183105469 +DUK,2012-01-26,64.41000366210938 +DUK,2012-01-27,63.540000915527344 +DUK,2012-01-30,63.38999938964844 +DUK,2012-01-31,63.93000030517578 +DUK,2012-02-01,64.37999725341797 +DUK,2012-02-02,64.11000061035156 +DUK,2012-02-03,64.19999694824219 +DUK,2012-02-06,63.810001373291016 +DUK,2012-02-07,64.44000244140625 +DUK,2012-02-08,64.13999938964844 +DUK,2012-02-09,64.37999725341797 +DUK,2012-02-10,64.44000244140625 +DUK,2012-02-13,64.31999969482422 +DUK,2012-02-14,64.5 +DUK,2012-02-15,62.61000061035156 +DUK,2012-02-16,63.29999923706055 +DUK,2012-02-17,62.70000076293945 +DUK,2012-02-21,62.58000183105469 +DUK,2012-02-22,62.790000915527344 +DUK,2012-02-23,62.66999816894531 +DUK,2012-02-24,63.29999923706055 +DUK,2012-02-27,63.209999084472656 +DUK,2012-02-28,63.029998779296875 +DUK,2012-02-29,62.7599983215332 +DUK,2012-03-01,62.970001220703125 +DUK,2012-03-02,63.119998931884766 +DUK,2012-03-05,63.27000045776367 +DUK,2012-03-06,63.060001373291016 +DUK,2012-03-07,63.09000015258789 +DUK,2012-03-08,63.45000076293945 +DUK,2012-03-09,63.45000076293945 +DUK,2012-03-12,64.11000061035156 +DUK,2012-03-13,64.29000091552734 +DUK,2012-03-14,63.45000076293945 +DUK,2012-03-15,63.38999938964844 +DUK,2012-03-16,63.209999084472656 +DUK,2012-03-19,62.81999969482422 +DUK,2012-03-20,62.66999816894531 +DUK,2012-03-21,62.52000045776367 +DUK,2012-03-22,62.61000061035156 +DUK,2012-03-23,62.369998931884766 +DUK,2012-03-26,62.90999984741211 +DUK,2012-03-27,63.18000030517578 +DUK,2012-03-28,62.72999954223633 +DUK,2012-03-29,62.72999954223633 +DUK,2012-03-30,63.029998779296875 +DUK,2012-04-02,63.29999923706055 +DUK,2012-04-03,63.41999816894531 +DUK,2012-04-04,63.56999969482422 +DUK,2012-04-05,62.279998779296875 +DUK,2012-04-09,61.83000183105469 +DUK,2012-04-10,61.11000061035156 +DUK,2012-04-11,61.04999923706055 +DUK,2012-04-12,61.13999938964844 +DUK,2012-04-13,61.22999954223633 +DUK,2012-04-16,61.88999938964844 +DUK,2012-04-17,62.459999084472656 +DUK,2012-04-18,63.060001373291016 +DUK,2012-04-19,62.61000061035156 +DUK,2012-04-20,63.029998779296875 +DUK,2012-04-23,62.790000915527344 +DUK,2012-04-24,63.540000915527344 +DUK,2012-04-25,63.869998931884766 +DUK,2012-04-26,64.13999938964844 +DUK,2012-04-27,64.29000091552734 +DUK,2012-04-30,64.29000091552734 +DUK,2012-05-01,64.58999633789062 +DUK,2012-05-02,64.44000244140625 +DUK,2012-05-03,64.19999694824219 +DUK,2012-05-04,64.68000030517578 +DUK,2012-05-07,64.41000366210938 +DUK,2012-05-08,64.6500015258789 +DUK,2012-05-09,64.80000305175781 +DUK,2012-05-10,65.37000274658203 +DUK,2012-05-11,65.16000366210938 +DUK,2012-05-14,65.06999969482422 +DUK,2012-05-15,65.04000091552734 +DUK,2012-05-16,64.16999816894531 +DUK,2012-05-17,64.29000091552734 +DUK,2012-05-18,64.37999725341797 +DUK,2012-05-21,64.16999816894531 +DUK,2012-05-22,64.94999694824219 +DUK,2012-05-23,64.80000305175781 +DUK,2012-05-24,65.4000015258789 +DUK,2012-05-25,65.87999725341797 +DUK,2012-05-29,65.94000244140625 +DUK,2012-05-30,65.55000305175781 +DUK,2012-05-31,65.94000244140625 +DUK,2012-06-01,67.05000305175781 +DUK,2012-06-04,67.44000244140625 +DUK,2012-06-05,67.83000183105469 +DUK,2012-06-06,68.06999969482422 +DUK,2012-06-07,68.66999816894531 +DUK,2012-06-08,69.44999694824219 +DUK,2012-06-11,68.94000244140625 +DUK,2012-06-12,68.87999725341797 +DUK,2012-06-13,68.55000305175781 +DUK,2012-06-14,69.41999816894531 +DUK,2012-06-15,69.77999877929688 +DUK,2012-06-18,69.83999633789062 +DUK,2012-06-19,69.30000305175781 +DUK,2012-06-20,68.48999786376953 +DUK,2012-06-21,68.25 +DUK,2012-06-22,68.63999938964844 +DUK,2012-06-25,68.79000091552734 +DUK,2012-06-26,68.69999694824219 +DUK,2012-06-27,69.02999877929688 +DUK,2012-06-28,69.18000030517578 +DUK,2012-06-29,69.18000030517578 +DUK,2012-07-02,69.83999633789062 +DUK,2012-07-03,68.69000244140625 +DUK,2012-07-05,68.56999969482422 +DUK,2012-07-06,66.2300033569336 +DUK,2012-07-09,65.30999755859375 +DUK,2012-07-10,66.13999938964844 +DUK,2012-07-11,66.4800033569336 +DUK,2012-07-12,66.63999938964844 +DUK,2012-07-13,66.73999786376953 +DUK,2012-07-16,66.73999786376953 +DUK,2012-07-17,66.33999633789062 +DUK,2012-07-18,66.06999969482422 +DUK,2012-07-19,66.12000274658203 +DUK,2012-07-20,66.22000122070312 +DUK,2012-07-23,65.5 +DUK,2012-07-24,65.2699966430664 +DUK,2012-07-25,65.81999969482422 +DUK,2012-07-26,67.33999633789062 +DUK,2012-07-27,67.45999908447266 +DUK,2012-07-30,68.06999969482422 +DUK,2012-07-31,67.77999877929688 +DUK,2012-08-01,67.5199966430664 +DUK,2012-08-02,67.45999908447266 +DUK,2012-08-03,68.5999984741211 +DUK,2012-08-06,68.20999908447266 +DUK,2012-08-07,68.05000305175781 +DUK,2012-08-08,68.04000091552734 +DUK,2012-08-09,68.08999633789062 +DUK,2012-08-10,67.8499984741211 +DUK,2012-08-13,68.22000122070312 +DUK,2012-08-14,68.19999694824219 +DUK,2012-08-15,66.7699966430664 +DUK,2012-08-16,66.69000244140625 +DUK,2012-08-17,66.48999786376953 +DUK,2012-08-20,66.44000244140625 +DUK,2012-08-21,66.05999755859375 +DUK,2012-08-22,66.0 +DUK,2012-08-23,65.23999786376953 +DUK,2012-08-24,65.47000122070312 +DUK,2012-08-27,65.51000213623047 +DUK,2012-08-28,65.37000274658203 +DUK,2012-08-29,65.30999755859375 +DUK,2012-08-30,64.80999755859375 +DUK,2012-08-31,64.77999877929688 +DUK,2012-09-04,64.80999755859375 +DUK,2012-09-05,64.47000122070312 +DUK,2012-09-06,65.0 +DUK,2012-09-07,64.72000122070312 +DUK,2012-09-10,64.83000183105469 +DUK,2012-09-11,64.45999908447266 +DUK,2012-09-12,64.05000305175781 +DUK,2012-09-13,64.66000366210938 +DUK,2012-09-14,64.19000244140625 +DUK,2012-09-17,64.13999938964844 +DUK,2012-09-18,63.15999984741211 +DUK,2012-09-19,63.43000030517578 +DUK,2012-09-20,63.93000030517578 +DUK,2012-09-21,64.08000183105469 +DUK,2012-09-24,64.6500015258789 +DUK,2012-09-25,64.33999633789062 +DUK,2012-09-26,64.33000183105469 +DUK,2012-09-27,64.05999755859375 +DUK,2012-09-28,64.79000091552734 +DUK,2012-10-01,64.37999725341797 +DUK,2012-10-02,64.76000213623047 +DUK,2012-10-03,64.77999877929688 +DUK,2012-10-04,65.38999938964844 +DUK,2012-10-05,64.9800033569336 +DUK,2012-10-08,65.2300033569336 +DUK,2012-10-09,65.29000091552734 +DUK,2012-10-10,64.77999877929688 +DUK,2012-10-11,64.4800033569336 +DUK,2012-10-12,64.16000366210938 +DUK,2012-10-15,64.55999755859375 +DUK,2012-10-16,64.55999755859375 +DUK,2012-10-17,65.2699966430664 +DUK,2012-10-18,65.5999984741211 +DUK,2012-10-19,65.51000213623047 +DUK,2012-10-22,65.5 +DUK,2012-10-23,64.98999786376953 +DUK,2012-10-24,64.31999969482422 +DUK,2012-10-25,64.75 +DUK,2012-10-26,65.11000061035156 +DUK,2012-10-31,65.69000244140625 +DUK,2012-11-01,65.30999755859375 +DUK,2012-11-02,64.94000244140625 +DUK,2012-11-05,64.05999755859375 +DUK,2012-11-06,64.06999969482422 +DUK,2012-11-07,62.939998626708984 +DUK,2012-11-08,62.560001373291016 +DUK,2012-11-09,61.959999084472656 +DUK,2012-11-12,61.45000076293945 +DUK,2012-11-13,62.0099983215332 +DUK,2012-11-14,60.7400016784668 +DUK,2012-11-15,59.869998931884766 +DUK,2012-11-16,60.900001525878906 +DUK,2012-11-19,60.9900016784668 +DUK,2012-11-20,60.790000915527344 +DUK,2012-11-21,60.41999816894531 +DUK,2012-11-23,60.45000076293945 +DUK,2012-11-26,61.310001373291016 +DUK,2012-11-27,61.59000015258789 +DUK,2012-11-28,61.70000076293945 +DUK,2012-11-29,62.38999938964844 +DUK,2012-11-30,63.81999969482422 +DUK,2012-12-03,63.970001220703125 +DUK,2012-12-04,63.599998474121094 +DUK,2012-12-05,64.45999908447266 +DUK,2012-12-06,64.16999816894531 +DUK,2012-12-07,64.31999969482422 +DUK,2012-12-10,64.31999969482422 +DUK,2012-12-11,64.27999877929688 +DUK,2012-12-12,64.30000305175781 +DUK,2012-12-13,63.91999816894531 +DUK,2012-12-14,63.810001373291016 +DUK,2012-12-17,64.76000213623047 +DUK,2012-12-18,65.51000213623047 +DUK,2012-12-19,64.75 +DUK,2012-12-20,65.05000305175781 +DUK,2012-12-21,64.51000213623047 +DUK,2012-12-24,64.58000183105469 +DUK,2012-12-26,64.06999969482422 +DUK,2012-12-27,63.709999084472656 +DUK,2012-12-28,63.0099983215332 +DUK,2012-12-31,63.79999923706055 +DUK,2013-01-02,65.01000213623047 +DUK,2013-01-03,64.87000274658203 +DUK,2013-01-04,65.05999755859375 +DUK,2013-01-07,64.75 +DUK,2013-01-08,64.9000015258789 +DUK,2013-01-09,65.01000213623047 +DUK,2013-01-10,65.37000274658203 +DUK,2013-01-11,65.69000244140625 +DUK,2013-01-14,65.38999938964844 +DUK,2013-01-15,66.05000305175781 +DUK,2013-01-16,65.7300033569336 +DUK,2013-01-17,66.0199966430664 +DUK,2013-01-18,66.80999755859375 +DUK,2013-01-22,67.30999755859375 +DUK,2013-01-23,67.41000366210938 +DUK,2013-01-24,67.80000305175781 +DUK,2013-01-25,67.91999816894531 +DUK,2013-01-28,67.62999725341797 +DUK,2013-01-29,67.9800033569336 +DUK,2013-01-30,68.44000244140625 +DUK,2013-01-31,68.73999786376953 +DUK,2013-02-01,68.83999633789062 +DUK,2013-02-04,68.3499984741211 +DUK,2013-02-05,68.87999725341797 +DUK,2013-02-06,69.11000061035156 +DUK,2013-02-07,69.04000091552734 +DUK,2013-02-08,69.0 +DUK,2013-02-11,69.13999938964844 +DUK,2013-02-12,69.5 +DUK,2013-02-13,68.81999969482422 +DUK,2013-02-14,68.0 +DUK,2013-02-15,68.05999755859375 +DUK,2013-02-19,68.95999908447266 +DUK,2013-02-20,68.8499984741211 +DUK,2013-02-21,68.83000183105469 +DUK,2013-02-22,69.45999908447266 +DUK,2013-02-25,69.11000061035156 +DUK,2013-02-26,69.58999633789062 +DUK,2013-02-27,70.12999725341797 +DUK,2013-02-28,69.25 +DUK,2013-03-01,69.25 +DUK,2013-03-04,69.70999908447266 +DUK,2013-03-05,70.16000366210938 +DUK,2013-03-06,69.87999725341797 +DUK,2013-03-07,69.55000305175781 +DUK,2013-03-08,69.63999938964844 +DUK,2013-03-11,69.79000091552734 +DUK,2013-03-12,69.54000091552734 +DUK,2013-03-13,69.91000366210938 +DUK,2013-03-14,69.93000030517578 +DUK,2013-03-15,69.94999694824219 +DUK,2013-03-18,69.62000274658203 +DUK,2013-03-19,69.91000366210938 +DUK,2013-03-20,70.4000015258789 +DUK,2013-03-21,70.26000213623047 +DUK,2013-03-22,70.61000061035156 +DUK,2013-03-25,70.27999877929688 +DUK,2013-03-26,70.94999694824219 +DUK,2013-03-27,71.72000122070312 +DUK,2013-03-28,72.58999633789062 +DUK,2013-04-01,72.31999969482422 +DUK,2013-04-02,72.62000274658203 +DUK,2013-04-03,71.70999908447266 +DUK,2013-04-04,71.79000091552734 +DUK,2013-04-05,72.05000305175781 +DUK,2013-04-08,73.01000213623047 +DUK,2013-04-09,72.62000274658203 +DUK,2013-04-10,72.79000091552734 +DUK,2013-04-11,73.16999816894531 +DUK,2013-04-12,72.97000122070312 +DUK,2013-04-15,72.29000091552734 +DUK,2013-04-16,73.56999969482422 +DUK,2013-04-17,73.1500015258789 +DUK,2013-04-18,73.23999786376953 +DUK,2013-04-19,74.33999633789062 +DUK,2013-04-22,74.27999877929688 +DUK,2013-04-23,74.41000366210938 +DUK,2013-04-24,74.72000122070312 +DUK,2013-04-25,75.13999938964844 +DUK,2013-04-26,74.86000061035156 +DUK,2013-04-29,75.19999694824219 +DUK,2013-04-30,75.19999694824219 +DUK,2013-05-01,74.88999938964844 +DUK,2013-05-02,74.77999877929688 +DUK,2013-05-03,74.47000122070312 +DUK,2013-05-06,72.9000015258789 +DUK,2013-05-07,73.69999694824219 +DUK,2013-05-08,72.91000366210938 +DUK,2013-05-09,72.05000305175781 +DUK,2013-05-10,72.18000030517578 +DUK,2013-05-13,71.7699966430664 +DUK,2013-05-14,72.08000183105469 +DUK,2013-05-15,72.23999786376953 +DUK,2013-05-16,71.16000366210938 +DUK,2013-05-17,71.62000274658203 +DUK,2013-05-20,71.33000183105469 +DUK,2013-05-21,71.38999938964844 +DUK,2013-05-22,70.19000244140625 +DUK,2013-05-23,69.76000213623047 +DUK,2013-05-24,68.87999725341797 +DUK,2013-05-28,67.75 +DUK,2013-05-29,67.1500015258789 +DUK,2013-05-30,67.30999755859375 +DUK,2013-05-31,66.93000030517578 +DUK,2013-06-03,67.19999694824219 +DUK,2013-06-04,67.1500015258789 +DUK,2013-06-05,66.80999755859375 +DUK,2013-06-06,67.5 +DUK,2013-06-07,67.69000244140625 +DUK,2013-06-10,67.88999938964844 +DUK,2013-06-11,67.20999908447266 +DUK,2013-06-12,66.58999633789062 +DUK,2013-06-13,67.48999786376953 +DUK,2013-06-14,67.63999938964844 +DUK,2013-06-17,67.6500015258789 +DUK,2013-06-18,68.2300033569336 +DUK,2013-06-19,66.72000122070312 +DUK,2013-06-20,65.0999984741211 +DUK,2013-06-21,65.58000183105469 +DUK,2013-06-24,65.45999908447266 +DUK,2013-06-25,66.12000274658203 +DUK,2013-06-26,67.61000061035156 +DUK,2013-06-27,67.5199966430664 +DUK,2013-06-28,67.5 +DUK,2013-07-01,66.83999633789062 +DUK,2013-07-02,67.18000030517578 +DUK,2013-07-03,67.38999938964844 +DUK,2013-07-05,67.2699966430664 +DUK,2013-07-08,67.7300033569336 +DUK,2013-07-09,68.16000366210938 +DUK,2013-07-10,68.58999633789062 +DUK,2013-07-11,69.9000015258789 +DUK,2013-07-12,70.1500015258789 +DUK,2013-07-15,71.01000213623047 +DUK,2013-07-16,70.48999786376953 +DUK,2013-07-17,70.70999908447266 +DUK,2013-07-18,71.1500015258789 +DUK,2013-07-19,70.87999725341797 +DUK,2013-07-22,70.7699966430664 +DUK,2013-07-23,71.30999755859375 +DUK,2013-07-24,70.5 +DUK,2013-07-25,70.5999984741211 +DUK,2013-07-26,70.79000091552734 +DUK,2013-07-29,71.22000122070312 +DUK,2013-07-30,71.48999786376953 +DUK,2013-07-31,71.0 +DUK,2013-08-01,71.51000213623047 +DUK,2013-08-02,71.75 +DUK,2013-08-05,71.37000274658203 +DUK,2013-08-06,71.12000274658203 +DUK,2013-08-07,71.05000305175781 +DUK,2013-08-08,71.2300033569336 +DUK,2013-08-09,70.7699966430664 +DUK,2013-08-12,70.7699966430664 +DUK,2013-08-13,70.81999969482422 +DUK,2013-08-14,69.0199966430664 +DUK,2013-08-15,67.91000366210938 +DUK,2013-08-16,67.05000305175781 +DUK,2013-08-19,66.33000183105469 +DUK,2013-08-20,66.79000091552734 +DUK,2013-08-21,65.80999755859375 +DUK,2013-08-22,65.94000244140625 +DUK,2013-08-23,66.3499984741211 +DUK,2013-08-26,65.79000091552734 +DUK,2013-08-27,65.8499984741211 +DUK,2013-08-28,66.05000305175781 +DUK,2013-08-29,65.66000366210938 +DUK,2013-08-30,65.5999984741211 +DUK,2013-09-03,64.95999908447266 +DUK,2013-09-04,64.69000244140625 +DUK,2013-09-05,64.80000305175781 +DUK,2013-09-06,65.44999694824219 +DUK,2013-09-09,65.56999969482422 +DUK,2013-09-10,65.94999694824219 +DUK,2013-09-11,65.30999755859375 +DUK,2013-09-12,64.97000122070312 +DUK,2013-09-13,65.55000305175781 +DUK,2013-09-16,66.02999877929688 +DUK,2013-09-17,66.19000244140625 +DUK,2013-09-18,68.0999984741211 +DUK,2013-09-19,67.93000030517578 +DUK,2013-09-20,67.36000061035156 +DUK,2013-09-23,67.7300033569336 +DUK,2013-09-24,67.69000244140625 +DUK,2013-09-25,67.26000213623047 +DUK,2013-09-26,67.6500015258789 +DUK,2013-09-27,66.9000015258789 +DUK,2013-09-30,66.77999877929688 +DUK,2013-10-01,67.2699966430664 +DUK,2013-10-02,67.25 +DUK,2013-10-03,66.33000183105469 +DUK,2013-10-04,66.43000030517578 +DUK,2013-10-07,66.33999633789062 +DUK,2013-10-08,67.19999694824219 +DUK,2013-10-09,67.51000213623047 +DUK,2013-10-10,68.29000091552734 +DUK,2013-10-11,68.8499984741211 +DUK,2013-10-14,68.58000183105469 +DUK,2013-10-15,67.8499984741211 +DUK,2013-10-16,69.02999877929688 +DUK,2013-10-17,69.80000305175781 +DUK,2013-10-18,70.08000183105469 +DUK,2013-10-21,70.05999755859375 +DUK,2013-10-22,71.08999633789062 +DUK,2013-10-23,71.70999908447266 +DUK,2013-10-24,71.62999725341797 +DUK,2013-10-25,72.37000274658203 +DUK,2013-10-28,72.37000274658203 +DUK,2013-10-29,72.62000274658203 +DUK,2013-10-30,72.01000213623047 +DUK,2013-10-31,71.7300033569336 +DUK,2013-11-01,72.51000213623047 +DUK,2013-11-04,72.47000122070312 +DUK,2013-11-05,72.44999694824219 +DUK,2013-11-06,73.20999908447266 +DUK,2013-11-07,72.91999816894531 +DUK,2013-11-08,72.43000030517578 +DUK,2013-11-11,72.44999694824219 +DUK,2013-11-12,71.72000122070312 +DUK,2013-11-13,70.91999816894531 +DUK,2013-11-14,71.51000213623047 +DUK,2013-11-15,71.80000305175781 +DUK,2013-11-18,71.54000091552734 +DUK,2013-11-19,71.12000274658203 +DUK,2013-11-20,70.02999877929688 +DUK,2013-11-21,70.75 +DUK,2013-11-22,71.12999725341797 +DUK,2013-11-25,70.98999786376953 +DUK,2013-11-26,70.5 +DUK,2013-11-27,70.02999877929688 +DUK,2013-11-29,69.95999908447266 +DUK,2013-12-02,69.61000061035156 +DUK,2013-12-03,69.75 +DUK,2013-12-04,69.91999816894531 +DUK,2013-12-05,69.5999984741211 +DUK,2013-12-06,70.19000244140625 +DUK,2013-12-09,69.80999755859375 +DUK,2013-12-10,69.2699966430664 +DUK,2013-12-11,68.33000183105469 +DUK,2013-12-12,68.19000244140625 +DUK,2013-12-13,68.19000244140625 +DUK,2013-12-16,68.51000213623047 +DUK,2013-12-17,68.37999725341797 +DUK,2013-12-18,69.7300033569336 +DUK,2013-12-19,69.19000244140625 +DUK,2013-12-20,69.5 +DUK,2013-12-23,69.05000305175781 +DUK,2013-12-24,69.27999877929688 +DUK,2013-12-26,68.7699966430664 +DUK,2013-12-27,68.94999694824219 +DUK,2013-12-30,69.11000061035156 +DUK,2013-12-31,69.01000213623047 +DUK,2014-01-02,68.13999938964844 +DUK,2014-01-03,67.91999816894531 +DUK,2014-01-06,67.95999908447266 +DUK,2014-01-07,68.48999786376953 +DUK,2014-01-08,67.8499984741211 +DUK,2014-01-09,67.87000274658203 +DUK,2014-01-10,68.58999633789062 +DUK,2014-01-13,67.7699966430664 +DUK,2014-01-14,67.56999969482422 +DUK,2014-01-15,67.12999725341797 +DUK,2014-01-16,67.36000061035156 +DUK,2014-01-17,67.56999969482422 +DUK,2014-01-21,68.51000213623047 +DUK,2014-01-22,68.6500015258789 +DUK,2014-01-23,68.52999877929688 +DUK,2014-01-24,68.26000213623047 +DUK,2014-01-27,68.7300033569336 +DUK,2014-01-28,68.81999969482422 +DUK,2014-01-29,68.98999786376953 +DUK,2014-01-30,69.88999938964844 +DUK,2014-01-31,70.62000274658203 +DUK,2014-02-03,70.45999908447266 +DUK,2014-02-04,69.94000244140625 +DUK,2014-02-05,69.62000274658203 +DUK,2014-02-06,70.01000213623047 +DUK,2014-02-07,69.98999786376953 +DUK,2014-02-10,70.73999786376953 +DUK,2014-02-11,71.30000305175781 +DUK,2014-02-12,70.87000274658203 +DUK,2014-02-13,71.43000030517578 +DUK,2014-02-14,71.44999694824219 +DUK,2014-02-18,71.5 +DUK,2014-02-19,71.72000122070312 +DUK,2014-02-20,71.73999786376953 +DUK,2014-02-21,71.48999786376953 +DUK,2014-02-24,71.11000061035156 +DUK,2014-02-25,71.02999877929688 +DUK,2014-02-26,70.87999725341797 +DUK,2014-02-27,70.43000030517578 +DUK,2014-02-28,70.87999725341797 +DUK,2014-03-03,70.05000305175781 +DUK,2014-03-04,70.12000274658203 +DUK,2014-03-05,70.11000061035156 +DUK,2014-03-06,70.02999877929688 +DUK,2014-03-07,70.05999755859375 +DUK,2014-03-10,69.62000274658203 +DUK,2014-03-11,69.47000122070312 +DUK,2014-03-12,70.36000061035156 +DUK,2014-03-13,70.56999969482422 +DUK,2014-03-14,70.69999694824219 +DUK,2014-03-17,71.0999984741211 +DUK,2014-03-18,70.23999786376953 +DUK,2014-03-19,68.70999908447266 +DUK,2014-03-20,69.16999816894531 +DUK,2014-03-21,69.08000183105469 +DUK,2014-03-24,69.31999969482422 +DUK,2014-03-25,69.91999816894531 +DUK,2014-03-26,69.5 +DUK,2014-03-27,70.41999816894531 +DUK,2014-03-28,70.44000244140625 +DUK,2014-03-31,71.22000122070312 +DUK,2014-04-01,70.66999816894531 +DUK,2014-04-02,70.26000213623047 +DUK,2014-04-03,70.44999694824219 +DUK,2014-04-04,70.48999786376953 +DUK,2014-04-07,71.13999938964844 +DUK,2014-04-08,72.51000213623047 +DUK,2014-04-09,71.81999969482422 +DUK,2014-04-10,71.58999633789062 +DUK,2014-04-11,71.83999633789062 +DUK,2014-04-14,72.06999969482422 +DUK,2014-04-15,72.80999755859375 +DUK,2014-04-16,73.2300033569336 +DUK,2014-04-17,72.56999969482422 +DUK,2014-04-21,72.45999908447266 +DUK,2014-04-22,72.79000091552734 +DUK,2014-04-23,72.61000061035156 +DUK,2014-04-24,73.05999755859375 +DUK,2014-04-25,74.0 +DUK,2014-04-28,74.80000305175781 +DUK,2014-04-29,74.52999877929688 +DUK,2014-04-30,74.48999786376953 +DUK,2014-05-01,74.58000183105469 +DUK,2014-05-02,72.86000061035156 +DUK,2014-05-05,73.5199966430664 +DUK,2014-05-06,73.06999969482422 +DUK,2014-05-07,73.81999969482422 +DUK,2014-05-08,72.83999633789062 +DUK,2014-05-09,71.9800033569336 +DUK,2014-05-12,71.76000213623047 +DUK,2014-05-13,71.72000122070312 +DUK,2014-05-14,71.2699966430664 +DUK,2014-05-15,71.37999725341797 +DUK,2014-05-16,71.3499984741211 +DUK,2014-05-19,70.30000305175781 +DUK,2014-05-20,70.08999633789062 +DUK,2014-05-21,69.93000030517578 +DUK,2014-05-22,70.55000305175781 +DUK,2014-05-23,70.27999877929688 +DUK,2014-05-27,70.45999908447266 +DUK,2014-05-28,70.76000213623047 +DUK,2014-05-29,70.93000030517578 +DUK,2014-05-30,71.08000183105469 +DUK,2014-06-02,70.8499984741211 +DUK,2014-06-03,70.69999694824219 +DUK,2014-06-04,71.01000213623047 +DUK,2014-06-05,71.7300033569336 +DUK,2014-06-06,71.33999633789062 +DUK,2014-06-09,70.86000061035156 +DUK,2014-06-10,70.51000213623047 +DUK,2014-06-11,69.62999725341797 +DUK,2014-06-12,70.58000183105469 +DUK,2014-06-13,70.83000183105469 +DUK,2014-06-16,71.12000274658203 +DUK,2014-06-17,70.70999908447266 +DUK,2014-06-18,72.41000366210938 +DUK,2014-06-19,73.2300033569336 +DUK,2014-06-20,72.31999969482422 +DUK,2014-06-23,72.3499984741211 +DUK,2014-06-24,72.36000061035156 +DUK,2014-06-25,73.04000091552734 +DUK,2014-06-26,73.16999816894531 +DUK,2014-06-27,73.69999694824219 +DUK,2014-06-30,74.19000244140625 +DUK,2014-07-01,73.62999725341797 +DUK,2014-07-02,72.22000122070312 +DUK,2014-07-03,71.38999938964844 +DUK,2014-07-07,71.58000183105469 +DUK,2014-07-08,72.31999969482422 +DUK,2014-07-09,72.11000061035156 +DUK,2014-07-10,72.38999938964844 +DUK,2014-07-11,72.16000366210938 +DUK,2014-07-14,71.54000091552734 +DUK,2014-07-15,72.02999877929688 +DUK,2014-07-16,72.41999816894531 +DUK,2014-07-17,72.36000061035156 +DUK,2014-07-18,73.11000061035156 +DUK,2014-07-21,73.36000061035156 +DUK,2014-07-22,73.29000091552734 +DUK,2014-07-23,73.4000015258789 +DUK,2014-07-24,74.02999877929688 +DUK,2014-07-25,73.20999908447266 +DUK,2014-07-28,74.38999938964844 +DUK,2014-07-29,73.9800033569336 +DUK,2014-07-30,73.05000305175781 +DUK,2014-07-31,72.12999725341797 +DUK,2014-08-01,72.94000244140625 +DUK,2014-08-04,72.19999694824219 +DUK,2014-08-05,70.9800033569336 +DUK,2014-08-06,69.83999633789062 +DUK,2014-08-07,70.5999984741211 +DUK,2014-08-08,71.75 +DUK,2014-08-11,71.58000183105469 +DUK,2014-08-12,71.37999725341797 +DUK,2014-08-13,70.93000030517578 +DUK,2014-08-14,72.08000183105469 +DUK,2014-08-15,72.08999633789062 +DUK,2014-08-18,72.08999633789062 +DUK,2014-08-19,72.87999725341797 +DUK,2014-08-20,72.76000213623047 +DUK,2014-08-21,73.04000091552734 +DUK,2014-08-22,72.87000274658203 +DUK,2014-08-25,72.9800033569336 +DUK,2014-08-26,72.31999969482422 +DUK,2014-08-27,72.93000030517578 +DUK,2014-08-28,73.30999755859375 +DUK,2014-08-29,73.98999786376953 +DUK,2014-09-02,73.44999694824219 +DUK,2014-09-03,73.86000061035156 +DUK,2014-09-04,74.0199966430664 +DUK,2014-09-05,74.9000015258789 +DUK,2014-09-08,74.88999938964844 +DUK,2014-09-09,73.79000091552734 +DUK,2014-09-10,73.38999938964844 +DUK,2014-09-11,74.45999908447266 +DUK,2014-09-12,73.05999755859375 +DUK,2014-09-15,73.44000244140625 +DUK,2014-09-16,74.3499984741211 +DUK,2014-09-17,74.30000305175781 +DUK,2014-09-18,73.4800033569336 +DUK,2014-09-19,74.37999725341797 +DUK,2014-09-22,73.87000274658203 +DUK,2014-09-23,73.66999816894531 +DUK,2014-09-24,73.70999908447266 +DUK,2014-09-25,73.95999908447266 +DUK,2014-09-26,74.08000183105469 +DUK,2014-09-29,74.19000244140625 +DUK,2014-09-30,74.7699966430664 +DUK,2014-10-01,75.30000305175781 +DUK,2014-10-02,74.98999786376953 +DUK,2014-10-03,75.16999816894531 +DUK,2014-10-06,75.06999969482422 +DUK,2014-10-07,75.20999908447266 +DUK,2014-10-08,77.05000305175781 +DUK,2014-10-09,76.38999938964844 +DUK,2014-10-10,76.83000183105469 +DUK,2014-10-13,77.41000366210938 +DUK,2014-10-14,78.87000274658203 +DUK,2014-10-15,78.9000015258789 +DUK,2014-10-16,78.16999816894531 +DUK,2014-10-17,78.43000030517578 +DUK,2014-10-20,79.5 +DUK,2014-10-21,79.08000183105469 +DUK,2014-10-22,80.16000366210938 +DUK,2014-10-23,80.06999969482422 +DUK,2014-10-24,80.30000305175781 +DUK,2014-10-27,80.61000061035156 +DUK,2014-10-28,80.72000122070312 +DUK,2014-10-29,80.2699966430664 +DUK,2014-10-30,82.29000091552734 +DUK,2014-10-31,82.1500015258789 +DUK,2014-11-03,82.37999725341797 +DUK,2014-11-04,82.2300033569336 +DUK,2014-11-05,83.5 +DUK,2014-11-06,81.16999816894531 +DUK,2014-11-07,82.08000183105469 +DUK,2014-11-10,82.80999755859375 +DUK,2014-11-11,82.66000366210938 +DUK,2014-11-12,79.8499984741211 +DUK,2014-11-13,78.98999786376953 +DUK,2014-11-14,79.11000061035156 +DUK,2014-11-17,80.30000305175781 +DUK,2014-11-18,80.30999755859375 +DUK,2014-11-19,80.37999725341797 +DUK,2014-11-20,80.16999816894531 +DUK,2014-11-21,79.7699966430664 +DUK,2014-11-24,79.02999877929688 +DUK,2014-11-25,79.1500015258789 +DUK,2014-11-26,79.69000244140625 +DUK,2014-11-28,80.9000015258789 +DUK,2014-12-01,82.0 +DUK,2014-12-02,82.33999633789062 +DUK,2014-12-03,81.97000122070312 +DUK,2014-12-04,82.3499984741211 +DUK,2014-12-05,80.7300033569336 +DUK,2014-12-08,81.62999725341797 +DUK,2014-12-09,82.18000030517578 +DUK,2014-12-10,82.25 +DUK,2014-12-11,82.88999938964844 +DUK,2014-12-12,82.69000244140625 +DUK,2014-12-15,81.13999938964844 +DUK,2014-12-16,80.62000274658203 +DUK,2014-12-17,81.37000274658203 +DUK,2014-12-18,83.01000213623047 +DUK,2014-12-19,82.8499984741211 +DUK,2014-12-22,83.61000061035156 +DUK,2014-12-23,83.68000030517578 +DUK,2014-12-24,84.97000122070312 +DUK,2014-12-26,85.80999755859375 +DUK,2014-12-29,86.83000183105469 +DUK,2014-12-30,84.69999694824219 +DUK,2014-12-31,83.54000091552734 +DUK,2015-01-02,84.05000305175781 +DUK,2015-01-05,82.83999633789062 +DUK,2015-01-06,84.19999694824219 +DUK,2015-01-07,84.47000122070312 +DUK,2015-01-08,84.80999755859375 +DUK,2015-01-09,84.93000030517578 +DUK,2015-01-12,85.01000213623047 +DUK,2015-01-13,85.47000122070312 +DUK,2015-01-14,85.69000244140625 +DUK,2015-01-15,86.76000213623047 +DUK,2015-01-16,87.3499984741211 +DUK,2015-01-20,87.69000244140625 +DUK,2015-01-21,88.68000030517578 +DUK,2015-01-22,88.62999725341797 +DUK,2015-01-23,88.72000122070312 +DUK,2015-01-26,88.55000305175781 +DUK,2015-01-27,88.72000122070312 +DUK,2015-01-28,87.8499984741211 +DUK,2015-01-29,89.36000061035156 +DUK,2015-01-30,87.13999938964844 +DUK,2015-02-02,87.0 +DUK,2015-02-03,86.77999877929688 +DUK,2015-02-04,85.9800033569336 +DUK,2015-02-05,86.72000122070312 +DUK,2015-02-06,83.11000061035156 +DUK,2015-02-09,82.69999694824219 +DUK,2015-02-10,84.18000030517578 +DUK,2015-02-11,81.8499984741211 +DUK,2015-02-12,81.05999755859375 +DUK,2015-02-13,79.83999633789062 +DUK,2015-02-17,79.38999938964844 +DUK,2015-02-18,80.97000122070312 +DUK,2015-02-19,79.16999816894531 +DUK,2015-02-20,78.70999908447266 +DUK,2015-02-23,79.26000213623047 +DUK,2015-02-24,79.8499984741211 +DUK,2015-02-25,79.01000213623047 +DUK,2015-02-26,78.55999755859375 +DUK,2015-02-27,78.55000305175781 +DUK,2015-03-02,77.05999755859375 +DUK,2015-03-03,77.51000213623047 +DUK,2015-03-04,77.08000183105469 +DUK,2015-03-05,77.58000183105469 +DUK,2015-03-06,74.95999908447266 +DUK,2015-03-09,74.76000213623047 +DUK,2015-03-10,74.69999694824219 +DUK,2015-03-11,74.27999877929688 +DUK,2015-03-12,75.27999877929688 +DUK,2015-03-13,74.61000061035156 +DUK,2015-03-16,75.70999908447266 +DUK,2015-03-17,75.08000183105469 +DUK,2015-03-18,76.4000015258789 +DUK,2015-03-19,76.01000213623047 +DUK,2015-03-20,76.66999816894531 +DUK,2015-03-23,76.80000305175781 +DUK,2015-03-24,76.05999755859375 +DUK,2015-03-25,74.95999908447266 +DUK,2015-03-26,74.3499984741211 +DUK,2015-03-27,75.0 +DUK,2015-03-30,75.9000015258789 +DUK,2015-03-31,76.77999877929688 +DUK,2015-04-01,76.83000183105469 +DUK,2015-04-02,76.97000122070312 +DUK,2015-04-06,78.23999786376953 +DUK,2015-04-07,77.6500015258789 +DUK,2015-04-08,77.30000305175781 +DUK,2015-04-09,77.01000213623047 +DUK,2015-04-10,77.83999633789062 +DUK,2015-04-13,77.2300033569336 +DUK,2015-04-14,77.58999633789062 +DUK,2015-04-15,78.0199966430664 +DUK,2015-04-16,77.30999755859375 +DUK,2015-04-17,77.30999755859375 +DUK,2015-04-20,78.61000061035156 +DUK,2015-04-21,78.06999969482422 +DUK,2015-04-22,78.30000305175781 +DUK,2015-04-23,78.86000061035156 +DUK,2015-04-24,79.41000366210938 +DUK,2015-04-27,78.37000274658203 +DUK,2015-04-28,78.97000122070312 +DUK,2015-04-29,78.43000030517578 +DUK,2015-04-30,77.56999969482422 +DUK,2015-05-01,77.9000015258789 +DUK,2015-05-04,77.95999908447266 +DUK,2015-05-05,76.25 +DUK,2015-05-06,76.41000366210938 +DUK,2015-05-07,76.80999755859375 +DUK,2015-05-08,77.11000061035156 +DUK,2015-05-11,76.56999969482422 +DUK,2015-05-12,76.30000305175781 +DUK,2015-05-13,74.44000244140625 +DUK,2015-05-14,75.48999786376953 +DUK,2015-05-15,76.1500015258789 +DUK,2015-05-18,76.02999877929688 +DUK,2015-05-19,76.19000244140625 +DUK,2015-05-20,76.54000091552734 +DUK,2015-05-21,76.16000366210938 +DUK,2015-05-22,76.05000305175781 +DUK,2015-05-26,75.76000213623047 +DUK,2015-05-27,76.20999908447266 +DUK,2015-05-28,75.94999694824219 +DUK,2015-05-29,75.7300033569336 +DUK,2015-06-01,76.0 +DUK,2015-06-02,75.05000305175781 +DUK,2015-06-03,74.19999694824219 +DUK,2015-06-04,74.20999908447266 +DUK,2015-06-05,72.8499984741211 +DUK,2015-06-08,72.44999694824219 +DUK,2015-06-09,72.12999725341797 +DUK,2015-06-10,72.05000305175781 +DUK,2015-06-11,72.86000061035156 +DUK,2015-06-12,72.52999877929688 +DUK,2015-06-15,72.5 +DUK,2015-06-16,72.56999969482422 +DUK,2015-06-17,73.08000183105469 +DUK,2015-06-18,74.54000091552734 +DUK,2015-06-19,73.19999694824219 +DUK,2015-06-22,73.06999969482422 +DUK,2015-06-23,71.77999877929688 +DUK,2015-06-24,70.93000030517578 +DUK,2015-06-25,70.68000030517578 +DUK,2015-06-26,71.0 +DUK,2015-06-29,70.8499984741211 +DUK,2015-06-30,70.62000274658203 +DUK,2015-07-01,71.08000183105469 +DUK,2015-07-02,72.52999877929688 +DUK,2015-07-06,72.8499984741211 +DUK,2015-07-07,75.2699966430664 +DUK,2015-07-08,74.79000091552734 +DUK,2015-07-09,74.06999969482422 +DUK,2015-07-10,74.37000274658203 +DUK,2015-07-13,74.3499984741211 +DUK,2015-07-14,73.80000305175781 +DUK,2015-07-15,74.0199966430664 +DUK,2015-07-16,74.80999755859375 +DUK,2015-07-17,73.56999969482422 +DUK,2015-07-20,73.2699966430664 +DUK,2015-07-21,72.41999816894531 +DUK,2015-07-22,72.37000274658203 +DUK,2015-07-23,71.55999755859375 +DUK,2015-07-24,71.69000244140625 +DUK,2015-07-27,73.0 +DUK,2015-07-28,73.12999725341797 +DUK,2015-07-29,73.11000061035156 +DUK,2015-07-30,73.44999694824219 +DUK,2015-07-31,74.22000122070312 +DUK,2015-08-03,74.95999908447266 +DUK,2015-08-04,73.91999816894531 +DUK,2015-08-05,73.9800033569336 +DUK,2015-08-06,73.83999633789062 +DUK,2015-08-07,75.1500015258789 +DUK,2015-08-10,74.80999755859375 +DUK,2015-08-11,75.29000091552734 +DUK,2015-08-12,75.55999755859375 +DUK,2015-08-13,75.58000183105469 +DUK,2015-08-14,76.37000274658203 +DUK,2015-08-17,76.5199966430664 +DUK,2015-08-18,76.23999786376953 +DUK,2015-08-19,77.20999908447266 +DUK,2015-08-20,76.7699966430664 +DUK,2015-08-21,76.70999908447266 +DUK,2015-08-24,72.44000244140625 +DUK,2015-08-25,70.20999908447266 +DUK,2015-08-26,71.73999786376953 +DUK,2015-08-27,72.5199966430664 +DUK,2015-08-28,72.38999938964844 +DUK,2015-08-31,70.91000366210938 +DUK,2015-09-01,69.05000305175781 +DUK,2015-09-02,69.16000366210938 +DUK,2015-09-03,69.27999877929688 +DUK,2015-09-04,68.26000213623047 +DUK,2015-09-08,69.36000061035156 +DUK,2015-09-09,68.20999908447266 +DUK,2015-09-10,67.73999786376953 +DUK,2015-09-11,68.33999633789062 +DUK,2015-09-14,68.30999755859375 +DUK,2015-09-15,68.58999633789062 +DUK,2015-09-16,69.18000030517578 +DUK,2015-09-17,69.91000366210938 +DUK,2015-09-18,69.44999694824219 +DUK,2015-09-21,70.05000305175781 +DUK,2015-09-22,69.1500015258789 +DUK,2015-09-23,69.08999633789062 +DUK,2015-09-24,70.31999969482422 +DUK,2015-09-25,70.70999908447266 +DUK,2015-09-28,70.44999694824219 +DUK,2015-09-29,70.7300033569336 +DUK,2015-09-30,71.94000244140625 +DUK,2015-10-01,70.66999816894531 +DUK,2015-10-02,71.95999908447266 +DUK,2015-10-05,73.08000183105469 +DUK,2015-10-06,73.08999633789062 +DUK,2015-10-07,72.66999816894531 +DUK,2015-10-08,73.0 +DUK,2015-10-09,72.26000213623047 +DUK,2015-10-12,72.81999969482422 +DUK,2015-10-13,72.52999877929688 +DUK,2015-10-14,72.33999633789062 +DUK,2015-10-15,73.4800033569336 +DUK,2015-10-16,73.58999633789062 +DUK,2015-10-19,73.58000183105469 +DUK,2015-10-20,73.69999694824219 +DUK,2015-10-21,73.86000061035156 +DUK,2015-10-22,75.05999755859375 +DUK,2015-10-23,73.73999786376953 +DUK,2015-10-26,72.25 +DUK,2015-10-27,72.41000366210938 +DUK,2015-10-28,71.55000305175781 +DUK,2015-10-29,71.56999969482422 +DUK,2015-10-30,71.47000122070312 +DUK,2015-11-02,72.18000030517578 +DUK,2015-11-03,72.23999786376953 +DUK,2015-11-04,71.93000030517578 +DUK,2015-11-05,71.44999694824219 +DUK,2015-11-06,67.76000213623047 +DUK,2015-11-09,67.97000122070312 +DUK,2015-11-10,67.37000274658203 +DUK,2015-11-11,68.2300033569336 +DUK,2015-11-12,67.29000091552734 +DUK,2015-11-13,66.88999938964844 +DUK,2015-11-16,67.7300033569336 +DUK,2015-11-17,65.83000183105469 +DUK,2015-11-18,67.19999694824219 +DUK,2015-11-19,68.48999786376953 +DUK,2015-11-20,69.0999984741211 +DUK,2015-11-23,68.01000213623047 +DUK,2015-11-24,68.08000183105469 +DUK,2015-11-25,67.72000122070312 +DUK,2015-11-27,67.51000213623047 +DUK,2015-11-30,67.76000213623047 +DUK,2015-12-01,68.05999755859375 +DUK,2015-12-02,66.12999725341797 +DUK,2015-12-03,66.2300033569336 +DUK,2015-12-04,67.04000091552734 +DUK,2015-12-07,68.5 +DUK,2015-12-08,68.44000244140625 +DUK,2015-12-09,68.61000061035156 +DUK,2015-12-10,67.43000030517578 +DUK,2015-12-11,67.83999633789062 +DUK,2015-12-14,68.44999694824219 +DUK,2015-12-15,68.83999633789062 +DUK,2015-12-16,70.02999877929688 +DUK,2015-12-17,70.5 +DUK,2015-12-18,69.5999984741211 +DUK,2015-12-21,69.80999755859375 +DUK,2015-12-22,70.94999694824219 +DUK,2015-12-23,72.0 +DUK,2015-12-24,72.04000091552734 +DUK,2015-12-28,71.91999816894531 +DUK,2015-12-29,72.37000274658203 +DUK,2015-12-30,72.19000244140625 +DUK,2015-12-31,71.38999938964844 +DUK,2016-01-04,71.19000244140625 +DUK,2016-01-05,71.69999694824219 +DUK,2016-01-06,71.86000061035156 +DUK,2016-01-07,71.19999694824219 +DUK,2016-01-08,71.04000091552734 +DUK,2016-01-11,71.83000183105469 +DUK,2016-01-12,71.2699966430664 +DUK,2016-01-13,71.69999694824219 +DUK,2016-01-14,72.37000274658203 +DUK,2016-01-15,72.08000183105469 +DUK,2016-01-19,73.16000366210938 +DUK,2016-01-20,71.41999816894531 +DUK,2016-01-21,71.08999633789062 +DUK,2016-01-22,72.18000030517578 +DUK,2016-01-25,71.80000305175781 +DUK,2016-01-26,72.22000122070312 +DUK,2016-01-27,72.41000366210938 +DUK,2016-01-28,73.47000122070312 +DUK,2016-01-29,75.30000305175781 +DUK,2016-02-01,77.0 +DUK,2016-02-02,76.75 +DUK,2016-02-03,78.55999755859375 +DUK,2016-02-04,78.58000183105469 +DUK,2016-02-05,79.04000091552734 +DUK,2016-02-08,79.16999816894531 +DUK,2016-02-09,78.93000030517578 +DUK,2016-02-10,78.12000274658203 +DUK,2016-02-11,76.80000305175781 +DUK,2016-02-12,76.23999786376953 +DUK,2016-02-16,76.29000091552734 +DUK,2016-02-17,75.5 +DUK,2016-02-18,76.20999908447266 +DUK,2016-02-19,74.55000305175781 +DUK,2016-02-22,74.83999633789062 +DUK,2016-02-23,74.80999755859375 +DUK,2016-02-24,74.94999694824219 +DUK,2016-02-25,76.44000244140625 +DUK,2016-02-26,74.02999877929688 +DUK,2016-02-29,74.27999877929688 +DUK,2016-03-01,73.3499984741211 +DUK,2016-03-02,73.62999725341797 +DUK,2016-03-03,74.33000183105469 +DUK,2016-03-04,75.16999816894531 +DUK,2016-03-07,76.25 +DUK,2016-03-08,77.2699966430664 +DUK,2016-03-09,77.51000213623047 +DUK,2016-03-10,77.26000213623047 +DUK,2016-03-11,77.76000213623047 +DUK,2016-03-14,77.72000122070312 +DUK,2016-03-15,78.05000305175781 +DUK,2016-03-16,78.94999694824219 +DUK,2016-03-17,79.98999786376953 +DUK,2016-03-18,79.66999816894531 +DUK,2016-03-21,79.5199966430664 +DUK,2016-03-22,78.87999725341797 +DUK,2016-03-23,79.80999755859375 +DUK,2016-03-24,79.75 +DUK,2016-03-28,79.4800033569336 +DUK,2016-03-29,80.44000244140625 +DUK,2016-03-30,80.3499984741211 +DUK,2016-03-31,80.68000030517578 +DUK,2016-04-01,81.12999725341797 +DUK,2016-04-04,81.08999633789062 +DUK,2016-04-05,79.9000015258789 +DUK,2016-04-06,79.36000061035156 +DUK,2016-04-07,79.29000091552734 +DUK,2016-04-08,79.7699966430664 +DUK,2016-04-11,79.44000244140625 +DUK,2016-04-12,80.22000122070312 +DUK,2016-04-13,79.62999725341797 +DUK,2016-04-14,79.44999694824219 +DUK,2016-04-15,80.0 +DUK,2016-04-18,80.4000015258789 +DUK,2016-04-19,79.79000091552734 +DUK,2016-04-20,78.19999694824219 +DUK,2016-04-21,76.33999633789062 +DUK,2016-04-22,77.01000213623047 +DUK,2016-04-25,76.76000213623047 +DUK,2016-04-26,76.94999694824219 +DUK,2016-04-27,78.05999755859375 +DUK,2016-04-28,78.33999633789062 +DUK,2016-04-29,78.77999877929688 +DUK,2016-05-02,78.94000244140625 +DUK,2016-05-03,78.83999633789062 +DUK,2016-05-04,80.0199966430664 +DUK,2016-05-05,80.18000030517578 +DUK,2016-05-06,79.37999725341797 +DUK,2016-05-09,80.05999755859375 +DUK,2016-05-10,80.05999755859375 +DUK,2016-05-11,80.48999786376953 +DUK,2016-05-12,81.08000183105469 +DUK,2016-05-13,80.7699966430664 +DUK,2016-05-16,81.0 +DUK,2016-05-17,79.51000213623047 +DUK,2016-05-18,76.56999969482422 +DUK,2016-05-19,76.97000122070312 +DUK,2016-05-20,77.0 +DUK,2016-05-23,76.1500015258789 +DUK,2016-05-24,76.98999786376953 +DUK,2016-05-25,76.94999694824219 +DUK,2016-05-26,77.95999908447266 +DUK,2016-05-27,77.9800033569336 +DUK,2016-05-31,78.2300033569336 +DUK,2016-06-01,79.0199966430664 +DUK,2016-06-02,78.94000244140625 +DUK,2016-06-03,80.08000183105469 +DUK,2016-06-06,79.83999633789062 +DUK,2016-06-07,79.98999786376953 +DUK,2016-06-08,80.51000213623047 +DUK,2016-06-09,81.26000213623047 +DUK,2016-06-10,81.23999786376953 +DUK,2016-06-13,81.61000061035156 +DUK,2016-06-14,82.41000366210938 +DUK,2016-06-15,81.52999877929688 +DUK,2016-06-16,82.52999877929688 +DUK,2016-06-17,82.9800033569336 +DUK,2016-06-20,82.0 +DUK,2016-06-21,82.0 +DUK,2016-06-22,81.83000183105469 +DUK,2016-06-23,82.05000305175781 +DUK,2016-06-24,82.43000030517578 +DUK,2016-06-27,83.98999786376953 +DUK,2016-06-28,83.94000244140625 +DUK,2016-06-29,84.1500015258789 +DUK,2016-06-30,85.79000091552734 +DUK,2016-07-01,85.62999725341797 +DUK,2016-07-05,86.93000030517578 +DUK,2016-07-06,87.2300033569336 +DUK,2016-07-07,85.29000091552734 +DUK,2016-07-08,86.01000213623047 +DUK,2016-07-11,86.01000213623047 +DUK,2016-07-12,84.44000244140625 +DUK,2016-07-13,85.05000305175781 +DUK,2016-07-14,84.75 +DUK,2016-07-15,84.91999816894531 +DUK,2016-07-18,85.25 +DUK,2016-07-19,85.37999725341797 +DUK,2016-07-20,84.91999816894531 +DUK,2016-07-21,85.4000015258789 +DUK,2016-07-22,86.5 +DUK,2016-07-25,86.69000244140625 +DUK,2016-07-26,85.75 +DUK,2016-07-27,84.83000183105469 +DUK,2016-07-28,85.19999694824219 +DUK,2016-07-29,85.58999633789062 +DUK,2016-08-01,85.6500015258789 +DUK,2016-08-02,85.55999755859375 +DUK,2016-08-03,85.1500015258789 +DUK,2016-08-04,85.23999786376953 +DUK,2016-08-05,84.2300033569336 +DUK,2016-08-08,84.73999786376953 +DUK,2016-08-09,84.7300033569336 +DUK,2016-08-10,83.79000091552734 +DUK,2016-08-11,83.91000366210938 +DUK,2016-08-12,83.48999786376953 +DUK,2016-08-15,81.66000366210938 +DUK,2016-08-16,80.44999694824219 +DUK,2016-08-17,81.69000244140625 +DUK,2016-08-18,82.77999877929688 +DUK,2016-08-19,81.6500015258789 +DUK,2016-08-22,81.88999938964844 +DUK,2016-08-23,81.44999694824219 +DUK,2016-08-24,81.55999755859375 +DUK,2016-08-25,81.7300033569336 +DUK,2016-08-26,79.91999816894531 +DUK,2016-08-29,80.44000244140625 +DUK,2016-08-30,79.5199966430664 +DUK,2016-08-31,79.66000366210938 +DUK,2016-09-01,79.33000183105469 +DUK,2016-09-02,80.23999786376953 +DUK,2016-09-06,80.94000244140625 +DUK,2016-09-07,80.54000091552734 +DUK,2016-09-08,80.80999755859375 +DUK,2016-09-09,77.94999694824219 +DUK,2016-09-12,79.27999877929688 +DUK,2016-09-13,78.79000091552734 +DUK,2016-09-14,78.66999816894531 +DUK,2016-09-15,79.05999755859375 +DUK,2016-09-16,79.61000061035156 +DUK,2016-09-19,80.45999908447266 +DUK,2016-09-20,80.16999816894531 +DUK,2016-09-21,81.9000015258789 +DUK,2016-09-22,82.51000213623047 +DUK,2016-09-23,82.5199966430664 +DUK,2016-09-26,82.1500015258789 +DUK,2016-09-27,81.43000030517578 +DUK,2016-09-28,81.0999984741211 +DUK,2016-09-29,80.30999755859375 +DUK,2016-09-30,80.04000091552734 +DUK,2016-10-03,79.08999633789062 +DUK,2016-10-04,77.45999908447266 +DUK,2016-10-05,77.08999633789062 +DUK,2016-10-06,77.08999633789062 +DUK,2016-10-07,76.56999969482422 +DUK,2016-10-10,77.05999755859375 +DUK,2016-10-11,75.91000366210938 +DUK,2016-10-12,76.6500015258789 +DUK,2016-10-13,77.94000244140625 +DUK,2016-10-14,77.20999908447266 +DUK,2016-10-17,77.54000091552734 +DUK,2016-10-18,77.9000015258789 +DUK,2016-10-19,78.12999725341797 +DUK,2016-10-20,78.41999816894531 +DUK,2016-10-21,78.0199966430664 +DUK,2016-10-24,78.4000015258789 +DUK,2016-10-25,78.58999633789062 +DUK,2016-10-26,78.7699966430664 +DUK,2016-10-27,78.41999816894531 +DUK,2016-10-28,78.72000122070312 +DUK,2016-10-31,80.0199966430664 +DUK,2016-11-01,78.56999969482422 +DUK,2016-11-02,78.0 +DUK,2016-11-03,77.9800033569336 +DUK,2016-11-04,77.2699966430664 +DUK,2016-11-07,79.12999725341797 +DUK,2016-11-08,79.6500015258789 +DUK,2016-11-09,77.33999633789062 +DUK,2016-11-10,75.16000366210938 +DUK,2016-11-11,75.23999786376953 +DUK,2016-11-14,74.44000244140625 +DUK,2016-11-15,75.93000030517578 +DUK,2016-11-16,73.97000122070312 +DUK,2016-11-17,73.87000274658203 +DUK,2016-11-18,73.5999984741211 +DUK,2016-11-21,74.43000030517578 +DUK,2016-11-22,73.87999725341797 +DUK,2016-11-23,73.54000091552734 +DUK,2016-11-25,74.3499984741211 +DUK,2016-11-28,76.08000183105469 +DUK,2016-11-29,76.37000274658203 +DUK,2016-11-30,73.7699966430664 +DUK,2016-12-01,72.75 +DUK,2016-12-02,73.41999816894531 +DUK,2016-12-05,73.61000061035156 +DUK,2016-12-06,73.86000061035156 +DUK,2016-12-07,74.66999816894531 +DUK,2016-12-08,74.7300033569336 +DUK,2016-12-09,75.81999969482422 +DUK,2016-12-12,76.4800033569336 +DUK,2016-12-13,77.31999969482422 +DUK,2016-12-14,75.52999877929688 +DUK,2016-12-15,76.02999877929688 +DUK,2016-12-16,76.58999633789062 +DUK,2016-12-19,77.12999725341797 +DUK,2016-12-20,77.3499984741211 +DUK,2016-12-21,77.0 +DUK,2016-12-22,77.7699966430664 +DUK,2016-12-23,77.62000274658203 +DUK,2016-12-27,77.4800033569336 +DUK,2016-12-28,77.02999877929688 +DUK,2016-12-29,78.0199966430664 +DUK,2016-12-30,77.62000274658203 +DUK,2017-01-03,77.7300033569336 +DUK,2017-01-04,77.6500015258789 +DUK,2017-01-05,77.75 +DUK,2017-01-06,77.48999786376953 +DUK,2017-01-09,76.63999938964844 +DUK,2017-01-10,76.5 +DUK,2017-01-11,77.0999984741211 +DUK,2017-01-12,77.54000091552734 +DUK,2017-01-13,77.20999908447266 +DUK,2017-01-17,77.45999908447266 +DUK,2017-01-18,77.5 +DUK,2017-01-19,77.12000274658203 +DUK,2017-01-20,77.33000183105469 +DUK,2017-01-23,77.02999877929688 +DUK,2017-01-24,77.18000030517578 +DUK,2017-01-25,77.08000183105469 +DUK,2017-01-26,77.12000274658203 +DUK,2017-01-27,76.94000244140625 +DUK,2017-01-30,77.12000274658203 +DUK,2017-01-31,78.54000091552734 +DUK,2017-02-01,77.36000061035156 +DUK,2017-02-02,77.79000091552734 +DUK,2017-02-03,77.6500015258789 +DUK,2017-02-06,77.56999969482422 +DUK,2017-02-07,77.75 +DUK,2017-02-08,78.63999938964844 +DUK,2017-02-09,77.75 +DUK,2017-02-10,78.0999984741211 +DUK,2017-02-13,78.69000244140625 +DUK,2017-02-14,78.04000091552734 +DUK,2017-02-15,76.77999877929688 +DUK,2017-02-16,78.9000015258789 +DUK,2017-02-17,78.36000061035156 +DUK,2017-02-21,79.08999633789062 +DUK,2017-02-22,79.87000274658203 +DUK,2017-02-23,80.91000366210938 +DUK,2017-02-24,81.95999908447266 +DUK,2017-02-27,81.86000061035156 +DUK,2017-02-28,82.55000305175781 +DUK,2017-03-01,81.93000030517578 +DUK,2017-03-02,82.36000061035156 +DUK,2017-03-03,81.91000366210938 +DUK,2017-03-06,81.87000274658203 +DUK,2017-03-07,81.69000244140625 +DUK,2017-03-08,80.31999969482422 +DUK,2017-03-09,80.05000305175781 +DUK,2017-03-10,80.63999938964844 +DUK,2017-03-13,80.87000274658203 +DUK,2017-03-14,80.87000274658203 +DUK,2017-03-15,82.0 +DUK,2017-03-16,81.62000274658203 +DUK,2017-03-17,81.83999633789062 +DUK,2017-03-20,81.18000030517578 +DUK,2017-03-21,82.68000030517578 +DUK,2017-03-22,82.76000213623047 +DUK,2017-03-23,82.68000030517578 +DUK,2017-03-24,82.98999786376953 +DUK,2017-03-27,82.79000091552734 +DUK,2017-03-28,82.93000030517578 +DUK,2017-03-29,82.41999816894531 +DUK,2017-03-30,82.04000091552734 +DUK,2017-03-31,82.01000213623047 +DUK,2017-04-03,82.25 +DUK,2017-04-04,82.37000274658203 +DUK,2017-04-05,82.87000274658203 +DUK,2017-04-06,82.58999633789062 +DUK,2017-04-07,82.26000213623047 +DUK,2017-04-10,82.4000015258789 +DUK,2017-04-11,82.19000244140625 +DUK,2017-04-12,82.77999877929688 +DUK,2017-04-13,82.58999633789062 +DUK,2017-04-17,82.93000030517578 +DUK,2017-04-18,82.86000061035156 +DUK,2017-04-19,82.3499984741211 +DUK,2017-04-20,82.02999877929688 +DUK,2017-04-21,82.20999908447266 +DUK,2017-04-24,82.58000183105469 +DUK,2017-04-25,82.69000244140625 +DUK,2017-04-26,82.5999984741211 +DUK,2017-04-27,82.9000015258789 +DUK,2017-04-28,82.5 +DUK,2017-05-01,82.06999969482422 +DUK,2017-05-02,82.38999938964844 +DUK,2017-05-03,82.04000091552734 +DUK,2017-05-04,82.58999633789062 +DUK,2017-05-05,82.9800033569336 +DUK,2017-05-08,82.91999816894531 +DUK,2017-05-09,82.11000061035156 +DUK,2017-05-10,82.4800033569336 +DUK,2017-05-11,83.0 +DUK,2017-05-12,83.4800033569336 +DUK,2017-05-15,83.58000183105469 +DUK,2017-05-16,83.12000274658203 +DUK,2017-05-17,82.77999877929688 +DUK,2017-05-18,83.25 +DUK,2017-05-19,83.37000274658203 +DUK,2017-05-22,84.0999984741211 +DUK,2017-05-23,84.30000305175781 +DUK,2017-05-24,84.69000244140625 +DUK,2017-05-25,85.13999938964844 +DUK,2017-05-26,85.06999969482422 +DUK,2017-05-30,85.41000366210938 +DUK,2017-05-31,85.68000030517578 +DUK,2017-06-01,86.4000015258789 +DUK,2017-06-02,86.27999877929688 +DUK,2017-06-05,85.83000183105469 +DUK,2017-06-06,85.80999755859375 +DUK,2017-06-07,86.08999633789062 +DUK,2017-06-08,85.37999725341797 +DUK,2017-06-09,85.72000122070312 +DUK,2017-06-12,85.62000274658203 +DUK,2017-06-13,85.94999694824219 +DUK,2017-06-14,86.31999969482422 +DUK,2017-06-15,86.94999694824219 +DUK,2017-06-16,87.13999938964844 +DUK,2017-06-19,86.88999938964844 +DUK,2017-06-20,86.91000366210938 +DUK,2017-06-21,86.56999969482422 +DUK,2017-06-22,86.27999877929688 +DUK,2017-06-23,85.95999908447266 +DUK,2017-06-26,86.69999694824219 +DUK,2017-06-27,85.69999694824219 +DUK,2017-06-28,84.97000122070312 +DUK,2017-06-29,84.02999877929688 +DUK,2017-06-30,83.58999633789062 +DUK,2017-07-03,83.30999755859375 +DUK,2017-07-05,83.29000091552734 +DUK,2017-07-06,83.20999908447266 +DUK,2017-07-07,83.41999816894531 +DUK,2017-07-10,83.19000244140625 +DUK,2017-07-11,83.18000030517578 +DUK,2017-07-12,83.9800033569336 +DUK,2017-07-13,83.37000274658203 +DUK,2017-07-14,83.83999633789062 +DUK,2017-07-17,84.02999877929688 +DUK,2017-07-18,84.19000244140625 +DUK,2017-07-19,84.3499984741211 +DUK,2017-07-20,84.93000030517578 +DUK,2017-07-21,85.19999694824219 +DUK,2017-07-24,84.55000305175781 +DUK,2017-07-25,83.80999755859375 +DUK,2017-07-26,84.44999694824219 +DUK,2017-07-27,85.05000305175781 +DUK,2017-07-28,84.91000366210938 +DUK,2017-07-31,85.12000274658203 +DUK,2017-08-01,85.16999816894531 +DUK,2017-08-02,85.73999786376953 +DUK,2017-08-03,86.51000213623047 +DUK,2017-08-04,86.4800033569336 +DUK,2017-08-07,86.26000213623047 +DUK,2017-08-08,86.5999984741211 +DUK,2017-08-09,86.19999694824219 +DUK,2017-08-10,86.38999938964844 +DUK,2017-08-11,85.69999694824219 +DUK,2017-08-14,86.12000274658203 +DUK,2017-08-15,86.88999938964844 +DUK,2017-08-16,86.30999755859375 +DUK,2017-08-17,85.87000274658203 +DUK,2017-08-18,86.37999725341797 +DUK,2017-08-21,86.58000183105469 +DUK,2017-08-22,86.55000305175781 +DUK,2017-08-23,86.87999725341797 +DUK,2017-08-24,86.7699966430664 +DUK,2017-08-25,87.2300033569336 +DUK,2017-08-28,87.41999816894531 +DUK,2017-08-29,87.5 +DUK,2017-08-30,87.27999877929688 +DUK,2017-08-31,87.30000305175781 +DUK,2017-09-01,87.08999633789062 +DUK,2017-09-05,87.41000366210938 +DUK,2017-09-06,86.98999786376953 +DUK,2017-09-07,87.33999633789062 +DUK,2017-09-08,87.77999877929688 +DUK,2017-09-11,88.33999633789062 +DUK,2017-09-12,87.27999877929688 +DUK,2017-09-13,86.7699966430664 +DUK,2017-09-14,87.5 +DUK,2017-09-15,87.30000305175781 +DUK,2017-09-18,86.05999755859375 +DUK,2017-09-19,85.9800033569336 +DUK,2017-09-20,85.19999694824219 +DUK,2017-09-21,85.16000366210938 +DUK,2017-09-22,84.25 +DUK,2017-09-25,85.13999938964844 +DUK,2017-09-26,84.81999969482422 +DUK,2017-09-27,83.94000244140625 +DUK,2017-09-28,84.26000213623047 +DUK,2017-09-29,83.91999816894531 +DUK,2017-10-02,84.36000061035156 +DUK,2017-10-03,83.8499984741211 +DUK,2017-10-04,84.47000122070312 +DUK,2017-10-05,84.29000091552734 +DUK,2017-10-06,84.63999938964844 +DUK,2017-10-09,84.81999969482422 +DUK,2017-10-10,85.79000091552734 +DUK,2017-10-11,86.38999938964844 +DUK,2017-10-12,86.97000122070312 +DUK,2017-10-13,86.79000091552734 +DUK,2017-10-16,87.12999725341797 +DUK,2017-10-17,87.51000213623047 +DUK,2017-10-18,87.04000091552734 +DUK,2017-10-19,87.8499984741211 +DUK,2017-10-20,87.93000030517578 +DUK,2017-10-23,87.54000091552734 +DUK,2017-10-24,87.98999786376953 +DUK,2017-10-25,87.75 +DUK,2017-10-26,87.36000061035156 +DUK,2017-10-27,87.94999694824219 +DUK,2017-10-30,88.11000061035156 +DUK,2017-10-31,88.30999755859375 +DUK,2017-11-01,87.86000061035156 +DUK,2017-11-02,88.55999755859375 +DUK,2017-11-03,88.5199966430664 +DUK,2017-11-06,87.87000274658203 +DUK,2017-11-07,89.36000061035156 +DUK,2017-11-08,89.2300033569336 +DUK,2017-11-09,89.62999725341797 +DUK,2017-11-10,88.88999938964844 +DUK,2017-11-13,89.87999725341797 +DUK,2017-11-14,91.08999633789062 +DUK,2017-11-15,90.58000183105469 +DUK,2017-11-16,89.20999908447266 +DUK,2017-11-17,88.5199966430664 +DUK,2017-11-20,88.66000366210938 +DUK,2017-11-21,88.80999755859375 +DUK,2017-11-22,88.62999725341797 +DUK,2017-11-24,88.77999877929688 +DUK,2017-11-27,88.87999725341797 +DUK,2017-11-28,88.9800033569336 +DUK,2017-11-29,89.0 +DUK,2017-11-30,89.18000030517578 +DUK,2017-12-01,88.7300033569336 +DUK,2017-12-04,88.62000274658203 +DUK,2017-12-05,87.95999908447266 +DUK,2017-12-06,88.30999755859375 +DUK,2017-12-07,87.9000015258789 +DUK,2017-12-08,88.05000305175781 +DUK,2017-12-11,88.37000274658203 +DUK,2017-12-12,87.12999725341797 +DUK,2017-12-13,87.55999755859375 +DUK,2017-12-14,87.55999755859375 +DUK,2017-12-15,87.83999633789062 +DUK,2017-12-18,86.54000091552734 +DUK,2017-12-19,85.01000213623047 +DUK,2017-12-20,84.48999786376953 +DUK,2017-12-21,84.30000305175781 +DUK,2017-12-22,84.16999816894531 +DUK,2017-12-26,83.5999984741211 +DUK,2017-12-27,83.9800033569336 +DUK,2017-12-28,83.98999786376953 +DUK,2017-12-29,84.11000061035156 +DUK,2018-01-02,83.2300033569336 +DUK,2018-01-03,82.97000122070312 +DUK,2018-01-04,82.31999969482422 +DUK,2018-01-05,81.94000244140625 +DUK,2018-01-08,82.19999694824219 +DUK,2018-01-09,81.23999786376953 +DUK,2018-01-10,80.11000061035156 +DUK,2018-01-11,79.27999877929688 +DUK,2018-01-12,78.9000015258789 +DUK,2018-01-16,78.41999816894531 +DUK,2018-01-17,78.41000366210938 +DUK,2018-01-18,77.33999633789062 +DUK,2018-01-19,76.81999969482422 +DUK,2018-01-22,76.94999694824219 +DUK,2018-01-23,77.70999908447266 +DUK,2018-01-24,77.23999786376953 +DUK,2018-01-25,78.9000015258789 +DUK,2018-01-26,78.83000183105469 +DUK,2018-01-29,77.29000091552734 +DUK,2018-01-30,77.66000366210938 +DUK,2018-01-31,78.5 +DUK,2018-02-01,76.83999633789062 +DUK,2018-02-02,76.52999877929688 +DUK,2018-02-05,75.80999755859375 +DUK,2018-02-06,74.48999786376953 +DUK,2018-02-07,74.4000015258789 +DUK,2018-02-08,74.31999969482422 +DUK,2018-02-09,76.0999984741211 +DUK,2018-02-12,76.80999755859375 +DUK,2018-02-13,77.08000183105469 +DUK,2018-02-14,75.4800033569336 +DUK,2018-02-15,76.19999694824219 +DUK,2018-02-16,76.69999694824219 +DUK,2018-02-20,75.69000244140625 +DUK,2018-02-21,75.33000183105469 +DUK,2018-02-22,75.54000091552734 +DUK,2018-02-23,77.22000122070312 +DUK,2018-02-26,77.91999816894531 +DUK,2018-02-27,76.33000183105469 +DUK,2018-02-28,75.33999633789062 +DUK,2018-03-01,75.55999755859375 +DUK,2018-03-02,75.3499984741211 +DUK,2018-03-05,77.48999786376953 +DUK,2018-03-06,75.86000061035156 +DUK,2018-03-07,75.25 +DUK,2018-03-08,75.98999786376953 +DUK,2018-03-09,76.12999725341797 +DUK,2018-03-12,76.55000305175781 +DUK,2018-03-13,76.47000122070312 +DUK,2018-03-14,77.0 +DUK,2018-03-15,76.73999786376953 +DUK,2018-03-16,77.58999633789062 +DUK,2018-03-19,77.04000091552734 +DUK,2018-03-20,76.43000030517578 +DUK,2018-03-21,76.18000030517578 +DUK,2018-03-22,76.19000244140625 +DUK,2018-03-23,75.16999816894531 +DUK,2018-03-26,75.91999816894531 +DUK,2018-03-27,77.0999984741211 +DUK,2018-03-28,77.41999816894531 +DUK,2018-03-29,77.47000122070312 +DUK,2018-04-02,77.0999984741211 +DUK,2018-04-03,77.26000213623047 +DUK,2018-04-04,77.70999908447266 +DUK,2018-04-05,78.5999984741211 +DUK,2018-04-06,78.16000366210938 +DUK,2018-04-09,78.47000122070312 +DUK,2018-04-10,77.5199966430664 +DUK,2018-04-11,77.08000183105469 +DUK,2018-04-12,76.13999938964844 +DUK,2018-04-13,76.66999816894531 +DUK,2018-04-16,77.95999908447266 +DUK,2018-04-17,78.5 +DUK,2018-04-18,78.27999877929688 +DUK,2018-04-19,78.5199966430664 +DUK,2018-04-20,77.68000030517578 +DUK,2018-04-23,77.98999786376953 +DUK,2018-04-24,78.22000122070312 +DUK,2018-04-25,78.88999938964844 +DUK,2018-04-26,79.83999633789062 +DUK,2018-04-27,80.5 +DUK,2018-04-30,80.16000366210938 +DUK,2018-05-01,79.83000183105469 +DUK,2018-05-02,79.9800033569336 +DUK,2018-05-03,79.76000213623047 +DUK,2018-05-04,79.87999725341797 +DUK,2018-05-07,79.5 +DUK,2018-05-08,77.87999725341797 +DUK,2018-05-09,77.63999938964844 +DUK,2018-05-10,78.16000366210938 +DUK,2018-05-11,77.91000366210938 +DUK,2018-05-14,77.83000183105469 +DUK,2018-05-15,76.93000030517578 +DUK,2018-05-16,76.02999877929688 +DUK,2018-05-17,74.1500015258789 +DUK,2018-05-18,73.80000305175781 +DUK,2018-05-21,73.68000030517578 +DUK,2018-05-22,74.06999969482422 +DUK,2018-05-23,74.87000274658203 +DUK,2018-05-24,75.73999786376953 +DUK,2018-05-25,75.80999755859375 +DUK,2018-05-29,76.5999984741211 +DUK,2018-05-30,76.9800033569336 +DUK,2018-05-31,77.16000366210938 +DUK,2018-06-01,76.08000183105469 +DUK,2018-06-04,75.37000274658203 +DUK,2018-06-05,74.75 +DUK,2018-06-06,73.13999938964844 +DUK,2018-06-07,73.4800033569336 +DUK,2018-06-08,73.12000274658203 +DUK,2018-06-11,72.12000274658203 +DUK,2018-06-12,72.4800033569336 +DUK,2018-06-13,72.25 +DUK,2018-06-14,73.45999908447266 +DUK,2018-06-15,74.30000305175781 +DUK,2018-06-18,74.41000366210938 +DUK,2018-06-19,75.66999816894531 +DUK,2018-06-20,76.19000244140625 +DUK,2018-06-21,76.91000366210938 +DUK,2018-06-22,77.43000030517578 +DUK,2018-06-25,79.08000183105469 +DUK,2018-06-26,78.79000091552734 +DUK,2018-06-27,79.5199966430664 +DUK,2018-06-28,79.2300033569336 +DUK,2018-06-29,79.08000183105469 +DUK,2018-07-02,79.76000213623047 +DUK,2018-07-03,79.80999755859375 +DUK,2018-07-05,80.61000061035156 +DUK,2018-07-06,81.62000274658203 +DUK,2018-07-09,78.63999938964844 +DUK,2018-07-10,79.5199966430664 +DUK,2018-07-11,80.37999725341797 +DUK,2018-07-12,80.5 +DUK,2018-07-13,80.62000274658203 +DUK,2018-07-16,80.77999877929688 +DUK,2018-07-17,80.6500015258789 +DUK,2018-07-18,80.44000244140625 +DUK,2018-07-19,81.19999694824219 +DUK,2018-07-20,80.6500015258789 +DUK,2018-07-23,79.97000122070312 +DUK,2018-07-24,79.88999938964844 +DUK,2018-07-25,80.18000030517578 +DUK,2018-07-26,81.13999938964844 +DUK,2018-07-27,81.08999633789062 +DUK,2018-07-30,80.7699966430664 +DUK,2018-07-31,81.62000274658203 +DUK,2018-08-01,81.05000305175781 +DUK,2018-08-02,80.44999694824219 +DUK,2018-08-03,81.55000305175781 +DUK,2018-08-06,81.12000274658203 +DUK,2018-08-07,80.87999725341797 +DUK,2018-08-08,80.43000030517578 +DUK,2018-08-09,80.80999755859375 +DUK,2018-08-10,80.88999938964844 +DUK,2018-08-13,80.94000244140625 +DUK,2018-08-14,81.22000122070312 +DUK,2018-08-15,81.86000061035156 +DUK,2018-08-16,81.79000091552734 +DUK,2018-08-17,82.27999877929688 +DUK,2018-08-20,81.80999755859375 +DUK,2018-08-21,81.27999877929688 +DUK,2018-08-22,80.83000183105469 +DUK,2018-08-23,80.87999725341797 +DUK,2018-08-24,81.41000366210938 +DUK,2018-08-27,80.58999633789062 +DUK,2018-08-28,80.3499984741211 +DUK,2018-08-29,80.7300033569336 +DUK,2018-08-30,81.31999969482422 +DUK,2018-08-31,81.23999786376953 +DUK,2018-09-04,81.41999816894531 +DUK,2018-09-05,83.19000244140625 +DUK,2018-09-06,83.47000122070312 +DUK,2018-09-07,82.47000122070312 +DUK,2018-09-10,82.30999755859375 +DUK,2018-09-11,81.37999725341797 +DUK,2018-09-12,80.88999938964844 +DUK,2018-09-13,82.1500015258789 +DUK,2018-09-14,81.69999694824219 +DUK,2018-09-17,82.08000183105469 +DUK,2018-09-18,81.91999816894531 +DUK,2018-09-19,80.08999633789062 +DUK,2018-09-20,80.62000274658203 +DUK,2018-09-21,79.81999969482422 +DUK,2018-09-24,79.61000061035156 +DUK,2018-09-25,78.80999755859375 +DUK,2018-09-26,78.08999633789062 +DUK,2018-09-27,78.94000244140625 +DUK,2018-09-28,80.0199966430664 +DUK,2018-10-01,79.55000305175781 +DUK,2018-10-02,80.41999816894531 +DUK,2018-10-03,79.19000244140625 +DUK,2018-10-04,79.94000244140625 +DUK,2018-10-05,81.4000015258789 +DUK,2018-10-08,82.13999938964844 +DUK,2018-10-09,82.25 +DUK,2018-10-10,81.87999725341797 +DUK,2018-10-11,79.9800033569336 +DUK,2018-10-12,79.98999786376953 +DUK,2018-10-15,80.12999725341797 +DUK,2018-10-16,80.94000244140625 +DUK,2018-10-17,80.7699966430664 +DUK,2018-10-18,81.26000213623047 +DUK,2018-10-19,82.75 +DUK,2018-10-22,82.63999938964844 +DUK,2018-10-23,82.30000305175781 +DUK,2018-10-24,84.75 +DUK,2018-10-25,83.63999938964844 +DUK,2018-10-26,81.88999938964844 +DUK,2018-10-29,83.45999908447266 +DUK,2018-10-30,83.83000183105469 +DUK,2018-10-31,82.62999725341797 +DUK,2018-11-01,81.66000366210938 +DUK,2018-11-02,82.58999633789062 +DUK,2018-11-05,83.58000183105469 +DUK,2018-11-06,84.33000183105469 +DUK,2018-11-07,84.69999694824219 +DUK,2018-11-08,84.33000183105469 +DUK,2018-11-09,85.58000183105469 +DUK,2018-11-12,85.91999816894531 +DUK,2018-11-13,86.3499984741211 +DUK,2018-11-14,86.41999816894531 +DUK,2018-11-15,86.13999938964844 +DUK,2018-11-16,86.68000030517578 +DUK,2018-11-19,87.63999938964844 +DUK,2018-11-20,88.5199966430664 +DUK,2018-11-21,86.44999694824219 +DUK,2018-11-23,86.75 +DUK,2018-11-26,86.9800033569336 +DUK,2018-11-27,87.83000183105469 +DUK,2018-11-28,87.5999984741211 +DUK,2018-11-29,87.5999984741211 +DUK,2018-11-30,88.56999969482422 +DUK,2018-12-03,89.62000274658203 +DUK,2018-12-04,90.05000305175781 +DUK,2018-12-06,89.83000183105469 +DUK,2018-12-07,89.98999786376953 +DUK,2018-12-10,90.51000213623047 +DUK,2018-12-11,90.79000091552734 +DUK,2018-12-12,89.5999984741211 +DUK,2018-12-13,90.9000015258789 +DUK,2018-12-14,90.75 +DUK,2018-12-17,88.08999633789062 +DUK,2018-12-18,87.66000366210938 +DUK,2018-12-19,87.2300033569336 +DUK,2018-12-20,88.13999938964844 +DUK,2018-12-21,87.66999816894531 +DUK,2018-12-24,83.91000366210938 +DUK,2018-12-26,85.25 +DUK,2018-12-27,85.95999908447266 +DUK,2018-12-28,86.12000274658203 +DUK,2018-12-31,86.30000305175781 +DUK,2019-01-02,84.69999694824219 +DUK,2019-01-03,84.66999816894531 +DUK,2019-01-04,85.37000274658203 +DUK,2019-01-07,85.01000213623047 +DUK,2019-01-08,86.08000183105469 +DUK,2019-01-09,84.80999755859375 +DUK,2019-01-10,85.2699966430664 +DUK,2019-01-11,84.61000061035156 +DUK,2019-01-14,83.66000366210938 +DUK,2019-01-15,85.13999938964844 +DUK,2019-01-16,85.2699966430664 +DUK,2019-01-17,85.63999938964844 +DUK,2019-01-18,85.5999984741211 +DUK,2019-01-22,85.61000061035156 +DUK,2019-01-23,86.12999725341797 +DUK,2019-01-24,86.69999694824219 +DUK,2019-01-25,85.8499984741211 +DUK,2019-01-28,85.6500015258789 +DUK,2019-01-29,85.62999725341797 +DUK,2019-01-30,86.05000305175781 +DUK,2019-01-31,87.77999877929688 +DUK,2019-02-01,87.77999877929688 +DUK,2019-02-04,87.81999969482422 +DUK,2019-02-05,88.5 +DUK,2019-02-06,88.45999908447266 +DUK,2019-02-07,89.4800033569336 +DUK,2019-02-08,90.30000305175781 +DUK,2019-02-11,90.16999816894531 +DUK,2019-02-12,90.2300033569336 +DUK,2019-02-13,89.58999633789062 +DUK,2019-02-14,87.81999969482422 +DUK,2019-02-15,87.51000213623047 +DUK,2019-02-19,87.94000244140625 +DUK,2019-02-20,88.8499984741211 +DUK,2019-02-21,89.58999633789062 +DUK,2019-02-22,89.91000366210938 +DUK,2019-02-25,89.4800033569336 +DUK,2019-02-26,88.87999725341797 +DUK,2019-02-27,89.27999877929688 +DUK,2019-02-28,89.66000366210938 +DUK,2019-03-01,89.52999877929688 +DUK,2019-03-04,89.87999725341797 +DUK,2019-03-05,89.52999877929688 +DUK,2019-03-06,89.56999969482422 +DUK,2019-03-07,89.58000183105469 +DUK,2019-03-08,90.19999694824219 +DUK,2019-03-11,90.36000061035156 +DUK,2019-03-12,90.51000213623047 +DUK,2019-03-13,90.55999755859375 +DUK,2019-03-14,90.36000061035156 +DUK,2019-03-15,90.6500015258789 +DUK,2019-03-18,90.05999755859375 +DUK,2019-03-19,89.12000274658203 +DUK,2019-03-20,89.37999725341797 +DUK,2019-03-21,89.91000366210938 +DUK,2019-03-22,90.69999694824219 +DUK,2019-03-25,90.7699966430664 +DUK,2019-03-26,91.52999877929688 +DUK,2019-03-27,90.4800033569336 +DUK,2019-03-28,89.37999725341797 +DUK,2019-03-29,90.0 +DUK,2019-04-01,89.27999877929688 +DUK,2019-04-02,89.12999725341797 +DUK,2019-04-03,88.8499984741211 +DUK,2019-04-04,89.3499984741211 +DUK,2019-04-05,90.52999877929688 +DUK,2019-04-08,90.11000061035156 +DUK,2019-04-09,90.25 +DUK,2019-04-10,89.94000244140625 +DUK,2019-04-11,90.26000213623047 +DUK,2019-04-12,90.44999694824219 +DUK,2019-04-15,90.44000244140625 +DUK,2019-04-16,89.08999633789062 +DUK,2019-04-17,89.05999755859375 +DUK,2019-04-18,89.13999938964844 +DUK,2019-04-22,88.7300033569336 +DUK,2019-04-23,89.01000213623047 +DUK,2019-04-24,89.68000030517578 +DUK,2019-04-25,90.44999694824219 +DUK,2019-04-26,90.31999969482422 +DUK,2019-04-29,89.58000183105469 +DUK,2019-04-30,91.12000274658203 +DUK,2019-05-01,90.41000366210938 +DUK,2019-05-02,89.80999755859375 +DUK,2019-05-03,90.16000366210938 +DUK,2019-05-06,89.4800033569336 +DUK,2019-05-07,89.26000213623047 +DUK,2019-05-08,87.80000305175781 +DUK,2019-05-09,86.83000183105469 +DUK,2019-05-10,87.98999786376953 +DUK,2019-05-13,88.05000305175781 +DUK,2019-05-14,87.01000213623047 +DUK,2019-05-15,86.79000091552734 +DUK,2019-05-16,86.23999786376953 +DUK,2019-05-17,87.19999694824219 +DUK,2019-05-20,86.95999908447266 +DUK,2019-05-21,87.08000183105469 +DUK,2019-05-22,87.80999755859375 +DUK,2019-05-23,88.9000015258789 +DUK,2019-05-24,88.80999755859375 +DUK,2019-05-28,87.12000274658203 +DUK,2019-05-29,85.80999755859375 +DUK,2019-05-30,85.52999877929688 +DUK,2019-05-31,85.61000061035156 +DUK,2019-06-03,86.0199966430664 +DUK,2019-06-04,85.9000015258789 +DUK,2019-06-05,87.22000122070312 +DUK,2019-06-06,87.70999908447266 +DUK,2019-06-07,87.04000091552734 +DUK,2019-06-10,86.29000091552734 +DUK,2019-06-11,85.63999938964844 +DUK,2019-06-12,86.6500015258789 +DUK,2019-06-13,86.7699966430664 +DUK,2019-06-14,87.87000274658203 +DUK,2019-06-17,87.94999694824219 +DUK,2019-06-18,87.23999786376953 +DUK,2019-06-19,87.6500015258789 +DUK,2019-06-20,88.58000183105469 +DUK,2019-06-21,89.52999877929688 +DUK,2019-06-24,89.91000366210938 +DUK,2019-06-25,90.12000274658203 +DUK,2019-06-26,87.9800033569336 +DUK,2019-06-27,88.55000305175781 +DUK,2019-06-28,88.23999786376953 +DUK,2019-07-01,88.01000213623047 +DUK,2019-07-02,89.13999938964844 +DUK,2019-07-03,90.0999984741211 +DUK,2019-07-05,89.68000030517578 +DUK,2019-07-08,89.66000366210938 +DUK,2019-07-09,89.4000015258789 +DUK,2019-07-10,89.62999725341797 +DUK,2019-07-11,89.44999694824219 +DUK,2019-07-12,88.69999694824219 +DUK,2019-07-15,89.37999725341797 +DUK,2019-07-16,89.02999877929688 +DUK,2019-07-17,89.13999938964844 +DUK,2019-07-18,89.79000091552734 +DUK,2019-07-19,88.44999694824219 +DUK,2019-07-22,88.1500015258789 +DUK,2019-07-23,87.68000030517578 +DUK,2019-07-24,87.18000030517578 +DUK,2019-07-25,86.48999786376953 +DUK,2019-07-26,86.91000366210938 +DUK,2019-07-29,87.79000091552734 +DUK,2019-07-30,87.73999786376953 +DUK,2019-07-31,86.72000122070312 +DUK,2019-08-01,87.5 +DUK,2019-08-02,88.12000274658203 +DUK,2019-08-05,86.95999908447266 +DUK,2019-08-06,88.91999816894531 +DUK,2019-08-07,88.83999633789062 +DUK,2019-08-08,89.30999755859375 +DUK,2019-08-09,89.75 +DUK,2019-08-12,89.5 +DUK,2019-08-13,89.81999969482422 +DUK,2019-08-14,88.80999755859375 +DUK,2019-08-15,89.27999877929688 +DUK,2019-08-16,89.7699966430664 +DUK,2019-08-19,90.66999816894531 +DUK,2019-08-20,91.18000030517578 +DUK,2019-08-21,91.23999786376953 +DUK,2019-08-22,91.31999969482422 +DUK,2019-08-23,90.73999786376953 +DUK,2019-08-26,91.3499984741211 +DUK,2019-08-27,92.1500015258789 +DUK,2019-08-28,92.30000305175781 +DUK,2019-08-29,92.76000213623047 +DUK,2019-08-30,92.73999786376953 +DUK,2019-09-03,93.66999816894531 +DUK,2019-09-04,93.97000122070312 +DUK,2019-09-05,93.41000366210938 +DUK,2019-09-06,93.76000213623047 +DUK,2019-09-09,93.72000122070312 +DUK,2019-09-10,93.94000244140625 +DUK,2019-09-11,94.48999786376953 +DUK,2019-09-12,94.95999908447266 +DUK,2019-09-13,93.9000015258789 +DUK,2019-09-16,93.12000274658203 +DUK,2019-09-17,93.87000274658203 +DUK,2019-09-18,94.26000213623047 +DUK,2019-09-19,94.48999786376953 +DUK,2019-09-20,95.2699966430664 +DUK,2019-09-23,95.4000015258789 +DUK,2019-09-24,96.27999877929688 +DUK,2019-09-25,96.0 +DUK,2019-09-26,96.19999694824219 +DUK,2019-09-27,96.26000213623047 +DUK,2019-09-30,95.86000061035156 +DUK,2019-10-01,96.19000244140625 +DUK,2019-10-02,94.70999908447266 +DUK,2019-10-03,95.0999984741211 +DUK,2019-10-04,97.16999816894531 +DUK,2019-10-07,96.91999816894531 +DUK,2019-10-08,96.08999633789062 +DUK,2019-10-09,96.02999877929688 +DUK,2019-10-10,96.29000091552734 +DUK,2019-10-11,95.97000122070312 +DUK,2019-10-14,95.12999725341797 +DUK,2019-10-15,95.0 +DUK,2019-10-16,95.12999725341797 +DUK,2019-10-17,95.16999816894531 +DUK,2019-10-18,95.3499984741211 +DUK,2019-10-21,95.33000183105469 +DUK,2019-10-22,95.31999969482422 +DUK,2019-10-23,96.16999816894531 +DUK,2019-10-24,96.06999969482422 +DUK,2019-10-25,95.43000030517578 +DUK,2019-10-28,94.0999984741211 +DUK,2019-10-29,93.52999877929688 +DUK,2019-10-30,94.01000213623047 +DUK,2019-10-31,94.26000213623047 +DUK,2019-11-01,94.37999725341797 +DUK,2019-11-04,93.63999938964844 +DUK,2019-11-05,93.1500015258789 +DUK,2019-11-06,93.36000061035156 +DUK,2019-11-07,92.58000183105469 +DUK,2019-11-08,89.94999694824219 +DUK,2019-11-11,87.5999984741211 +DUK,2019-11-12,87.58999633789062 +DUK,2019-11-13,88.52999877929688 +DUK,2019-11-14,88.25 +DUK,2019-11-15,88.58000183105469 +DUK,2019-11-18,88.6500015258789 +DUK,2019-11-19,87.02999877929688 +DUK,2019-11-20,87.12999725341797 +DUK,2019-11-21,86.66000366210938 +DUK,2019-11-22,87.13999938964844 +DUK,2019-11-25,87.5999984741211 +DUK,2019-11-26,88.19999694824219 +DUK,2019-11-27,88.55999755859375 +DUK,2019-11-29,88.16999816894531 +DUK,2019-12-02,87.29000091552734 +DUK,2019-12-03,87.86000061035156 +DUK,2019-12-04,88.94999694824219 +DUK,2019-12-05,89.29000091552734 +DUK,2019-12-06,89.76000213623047 +DUK,2019-12-09,89.27999877929688 +DUK,2019-12-10,89.05000305175781 +DUK,2019-12-11,89.0 +DUK,2019-12-12,89.55999755859375 +DUK,2019-12-13,90.0999984741211 +DUK,2019-12-16,90.48999786376953 +DUK,2019-12-17,90.55000305175781 +DUK,2019-12-18,90.61000061035156 +DUK,2019-12-19,89.94999694824219 +DUK,2019-12-20,90.62000274658203 +DUK,2019-12-23,90.1500015258789 +DUK,2019-12-24,90.2300033569336 +DUK,2019-12-26,90.38999938964844 +DUK,2019-12-27,90.97000122070312 +DUK,2019-12-30,90.79000091552734 +DUK,2019-12-31,91.20999908447266 +DUK,2020-01-02,90.33999633789062 +DUK,2020-01-03,90.4000015258789 +DUK,2020-01-06,90.83999633789062 +DUK,2020-01-07,90.2699966430664 +DUK,2020-01-08,90.4000015258789 +DUK,2020-01-09,90.62000274658203 +DUK,2020-01-10,90.44000244140625 +DUK,2020-01-13,91.23999786376953 +DUK,2020-01-14,91.30000305175781 +DUK,2020-01-15,92.48999786376953 +DUK,2020-01-16,93.18000030517578 +DUK,2020-01-17,93.72000122070312 +DUK,2020-01-21,94.79000091552734 +DUK,2020-01-22,95.30999755859375 +DUK,2020-01-23,96.08000183105469 +DUK,2020-01-24,96.27999877929688 +DUK,2020-01-27,96.0999984741211 +DUK,2020-01-28,96.20999908447266 +DUK,2020-01-29,96.75 +DUK,2020-01-30,97.47000122070312 +DUK,2020-01-31,97.62999725341797 +DUK,2020-02-03,97.66999816894531 +DUK,2020-02-04,96.5999984741211 +DUK,2020-02-05,97.13999938964844 +DUK,2020-02-06,96.93000030517578 +DUK,2020-02-07,96.2699966430664 +DUK,2020-02-10,96.2300033569336 +DUK,2020-02-11,96.98999786376953 +DUK,2020-02-12,97.91999816894531 +DUK,2020-02-13,100.11000061035156 +DUK,2020-02-14,101.27999877929688 +DUK,2020-02-18,102.0199966430664 +DUK,2020-02-19,101.41999816894531 +DUK,2020-02-20,101.43000030517578 +DUK,2020-02-21,102.43000030517578 +DUK,2020-02-24,102.30000305175781 +DUK,2020-02-25,99.2699966430664 +DUK,2020-02-26,98.94000244140625 +DUK,2020-02-27,94.98999786376953 +DUK,2020-02-28,91.69999694824219 +DUK,2020-03-02,96.66999816894531 +DUK,2020-03-03,95.61000061035156 +DUK,2020-03-04,101.6500015258789 +DUK,2020-03-05,100.12999725341797 +DUK,2020-03-06,99.05000305175781 +DUK,2020-03-09,94.58000183105469 +DUK,2020-03-10,95.05000305175781 +DUK,2020-03-11,90.94000244140625 +DUK,2020-03-12,80.4800033569336 +DUK,2020-03-13,85.7699966430664 +DUK,2020-03-16,76.58000183105469 +DUK,2020-03-17,86.0 +DUK,2020-03-18,79.27999877929688 +DUK,2020-03-19,75.05000305175781 +DUK,2020-03-20,68.4000015258789 +DUK,2020-03-23,64.1500015258789 +DUK,2020-03-24,71.5 +DUK,2020-03-25,74.70999908447266 +DUK,2020-03-26,81.19000244140625 +DUK,2020-03-27,80.19000244140625 +DUK,2020-03-30,83.45999908447266 +DUK,2020-03-31,80.87999725341797 +DUK,2020-04-01,77.56999969482422 +DUK,2020-04-02,79.38999938964844 +DUK,2020-04-03,76.0199966430664 +DUK,2020-04-06,81.25 +DUK,2020-04-07,80.11000061035156 +DUK,2020-04-08,85.5 +DUK,2020-04-09,90.30999755859375 +DUK,2020-04-13,87.36000061035156 +DUK,2020-04-14,90.41999816894531 +DUK,2020-04-15,87.54000091552734 +DUK,2020-04-16,87.58999633789062 +DUK,2020-04-17,90.0999984741211 +DUK,2020-04-20,86.6500015258789 +DUK,2020-04-21,85.44000244140625 +DUK,2020-04-22,87.1500015258789 +DUK,2020-04-23,85.12000274658203 +DUK,2020-04-24,85.69000244140625 +DUK,2020-04-27,86.75 +DUK,2020-04-28,87.62999725341797 +DUK,2020-04-29,86.62999725341797 +DUK,2020-04-30,84.66000366210938 +DUK,2020-05-01,82.63999938964844 +DUK,2020-05-04,82.62999725341797 +DUK,2020-05-05,83.13999938964844 +DUK,2020-05-06,80.06999969482422 +DUK,2020-05-07,80.30999755859375 +DUK,2020-05-08,81.77999877929688 +DUK,2020-05-11,81.66000366210938 +DUK,2020-05-12,81.87999725341797 +DUK,2020-05-13,81.88999938964844 +DUK,2020-05-14,82.30000305175781 +DUK,2020-05-15,81.19000244140625 +DUK,2020-05-18,84.91999816894531 +DUK,2020-05-19,83.29000091552734 +DUK,2020-05-20,83.30999755859375 +DUK,2020-05-21,82.33999633789062 +DUK,2020-05-22,83.2300033569336 +DUK,2020-05-26,82.80999755859375 +DUK,2020-05-27,83.72000122070312 +DUK,2020-05-28,85.83000183105469 +DUK,2020-05-29,85.62999725341797 +DUK,2020-06-01,87.44000244140625 +DUK,2020-06-02,87.66999816894531 +DUK,2020-06-03,89.2300033569336 +DUK,2020-06-04,88.44000244140625 +DUK,2020-06-05,89.48999786376953 +DUK,2020-06-08,91.91000366210938 +DUK,2020-06-09,90.31999969482422 +DUK,2020-06-10,90.19000244140625 +DUK,2020-06-11,87.08000183105469 +DUK,2020-06-12,86.73999786376953 +DUK,2020-06-15,86.95999908447266 +DUK,2020-06-16,86.94999694824219 +DUK,2020-06-17,86.20999908447266 +DUK,2020-06-18,85.7699966430664 +DUK,2020-06-19,82.11000061035156 +DUK,2020-06-22,82.52999877929688 +DUK,2020-06-23,81.8499984741211 +DUK,2020-06-24,80.47000122070312 +DUK,2020-06-25,79.44999694824219 +DUK,2020-06-26,78.93000030517578 +DUK,2020-06-29,80.25 +DUK,2020-06-30,79.88999938964844 +DUK,2020-07-01,81.93000030517578 +DUK,2020-07-02,81.83999633789062 +DUK,2020-07-06,79.80999755859375 +DUK,2020-07-07,80.81999969482422 +DUK,2020-07-08,81.44000244140625 +DUK,2020-07-09,79.73999786376953 +DUK,2020-07-10,81.31999969482422 +DUK,2020-07-13,81.41999816894531 +DUK,2020-07-14,81.69000244140625 +DUK,2020-07-15,80.43000030517578 +DUK,2020-07-16,81.06999969482422 +DUK,2020-07-17,82.4000015258789 +DUK,2020-07-20,81.0999984741211 +DUK,2020-07-21,82.33000183105469 +DUK,2020-07-22,84.1500015258789 +DUK,2020-07-23,83.98999786376953 +DUK,2020-07-24,82.79000091552734 +DUK,2020-07-27,81.29000091552734 +DUK,2020-07-28,84.5999984741211 +DUK,2020-07-29,84.97000122070312 +DUK,2020-07-30,84.56999969482422 +DUK,2020-07-31,84.73999786376953 +DUK,2020-08-03,83.80999755859375 +DUK,2020-08-04,84.69000244140625 +DUK,2020-08-05,83.51000213623047 +DUK,2020-08-06,84.20999908447266 +DUK,2020-08-07,86.61000061035156 +DUK,2020-08-10,84.76000213623047 +DUK,2020-08-11,83.66999816894531 +DUK,2020-08-12,84.31999969482422 +DUK,2020-08-13,82.73999786376953 +DUK,2020-08-14,82.1500015258789 +DUK,2020-08-17,82.5999984741211 +DUK,2020-08-18,81.66000366210938 +DUK,2020-08-19,81.66000366210938 +DUK,2020-08-20,81.04000091552734 +DUK,2020-08-21,81.0 +DUK,2020-08-24,81.47000122070312 +DUK,2020-08-25,80.8499984741211 +DUK,2020-08-26,79.55000305175781 +DUK,2020-08-27,79.55000305175781 +DUK,2020-08-28,79.70999908447266 +DUK,2020-08-31,80.33999633789062 +DUK,2020-09-01,79.20999908447266 +DUK,2020-09-02,81.47000122070312 +DUK,2020-09-03,81.13999938964844 +DUK,2020-09-04,80.97000122070312 +DUK,2020-09-08,80.7300033569336 +DUK,2020-09-09,82.58999633789062 +DUK,2020-09-10,82.0 +DUK,2020-09-11,83.02999877929688 +DUK,2020-09-14,84.37999725341797 +DUK,2020-09-15,84.44999694824219 +DUK,2020-09-16,84.83999633789062 +DUK,2020-09-17,84.5999984741211 +DUK,2020-09-18,82.94999694824219 +DUK,2020-09-21,82.56999969482422 +DUK,2020-09-22,82.69000244140625 +DUK,2020-09-23,81.27999877929688 +DUK,2020-09-24,81.66999816894531 +DUK,2020-09-25,82.47000122070312 +DUK,2020-09-28,82.87000274658203 +DUK,2020-09-29,82.41000366210938 +DUK,2020-09-30,88.55999755859375 +DUK,2020-10-01,90.05000305175781 +DUK,2020-10-02,91.58000183105469 +DUK,2020-10-05,91.73999786376953 +DUK,2020-10-06,90.7699966430664 +DUK,2020-10-07,91.30000305175781 +DUK,2020-10-08,93.1500015258789 +DUK,2020-10-09,93.30000305175781 +DUK,2020-10-12,93.11000061035156 +DUK,2020-10-13,92.91999816894531 +DUK,2020-10-14,92.66999816894531 +DUK,2020-10-15,91.95999908447266 +DUK,2020-10-16,92.37000274658203 +DUK,2020-10-19,92.06999969482422 +DUK,2020-10-20,92.05999755859375 +DUK,2020-10-21,92.51000213623047 +DUK,2020-10-22,93.88999938964844 +DUK,2020-10-23,92.77999877929688 +DUK,2020-10-26,93.18000030517578 +DUK,2020-10-27,93.05999755859375 +DUK,2020-10-28,90.9800033569336 +DUK,2020-10-29,92.23999786376953 +DUK,2020-10-30,92.11000061035156 +DUK,2020-11-02,93.81999969482422 +DUK,2020-11-03,95.5199966430664 +DUK,2020-11-04,93.55000305175781 +DUK,2020-11-05,94.22000122070312 +DUK,2020-11-06,93.44000244140625 +DUK,2020-11-09,95.4000015258789 +DUK,2020-11-10,97.13999938964844 +DUK,2020-11-11,97.30999755859375 +DUK,2020-11-12,94.25 +DUK,2020-11-13,94.9800033569336 +DUK,2020-11-16,95.01000213623047 +DUK,2020-11-17,92.91999816894531 +DUK,2020-11-18,91.52999877929688 +DUK,2020-11-19,91.69999694824219 +DUK,2020-11-20,92.58000183105469 +DUK,2020-11-23,93.33000183105469 +DUK,2020-11-24,96.26000213623047 +DUK,2020-11-25,96.1500015258789 +DUK,2020-11-27,94.5999984741211 +DUK,2020-11-30,92.66000366210938 +DUK,2020-12-01,93.26000213623047 +DUK,2020-12-02,93.87000274658203 +DUK,2020-12-03,92.3499984741211 +DUK,2020-12-04,91.1500015258789 +DUK,2020-12-07,91.87000274658203 +DUK,2020-12-08,91.51000213623047 +DUK,2020-12-09,91.38999938964844 +DUK,2020-12-10,91.76000213623047 +DUK,2020-12-11,91.54000091552734 +DUK,2020-12-14,91.12999725341797 +DUK,2020-12-15,92.11000061035156 +DUK,2020-12-16,90.61000061035156 +DUK,2020-12-17,91.5199966430664 +DUK,2020-12-18,90.31999969482422 +DUK,2020-12-21,89.0999984741211 +DUK,2020-12-22,89.52999877929688 +DUK,2020-12-23,89.04000091552734 +DUK,2020-12-24,89.66999816894531 +DUK,2020-12-28,90.25 +DUK,2020-12-29,89.86000061035156 +DUK,2020-12-30,90.55999755859375 +DUK,2020-12-31,91.55999755859375 +DUK,2021-01-04,89.70999908447266 +DUK,2021-01-05,89.75 +DUK,2021-01-06,90.91000366210938 +DUK,2021-01-07,89.88999938964844 +DUK,2021-01-08,90.05000305175781 +DUK,2021-01-11,89.29000091552734 +DUK,2021-01-12,88.93000030517578 +DUK,2021-01-13,91.55999755859375 +DUK,2021-01-14,91.66000366210938 +DUK,2021-01-15,92.11000061035156 +DUK,2021-01-19,90.37999725341797 +DUK,2021-01-20,90.77999877929688 +DUK,2021-01-21,90.18000030517578 +DUK,2021-01-22,90.29000091552734 +DUK,2021-01-25,92.91000366210938 +DUK,2021-01-26,92.91999816894531 +DUK,2021-01-27,91.70999908447266 +DUK,2021-01-28,91.4800033569336 +DUK,2021-01-29,94.0 +DUK,2021-02-01,93.16000366210938 +DUK,2021-02-02,93.0999984741211 +DUK,2021-02-03,93.38999938964844 +DUK,2021-02-04,94.3499984741211 +DUK,2021-02-05,94.73999786376953 +DUK,2021-02-08,93.5999984741211 +DUK,2021-02-09,93.31999969482422 +DUK,2021-02-10,93.69999694824219 +DUK,2021-02-11,90.41999816894531 +DUK,2021-02-12,89.81999969482422 +DUK,2021-02-16,88.37999725341797 +DUK,2021-02-17,89.19999694824219 +DUK,2021-02-18,89.52999877929688 +DUK,2021-02-19,88.43000030517578 +DUK,2021-02-22,88.3499984741211 +DUK,2021-02-23,89.04000091552734 +DUK,2021-02-24,87.33999633789062 +DUK,2021-02-25,87.12000274658203 +DUK,2021-02-26,85.58999633789062 +DUK,2021-03-01,87.04000091552734 +DUK,2021-03-02,87.23999786376953 +DUK,2021-03-03,87.2699966430664 +DUK,2021-03-04,86.45999908447266 +DUK,2021-03-05,88.52999877929688 +DUK,2021-03-08,90.22000122070312 +DUK,2021-03-09,90.94999694824219 +DUK,2021-03-10,90.79000091552734 +DUK,2021-03-11,90.69000244140625 +DUK,2021-03-12,91.4000015258789 +DUK,2021-03-15,92.33000183105469 +DUK,2021-03-16,93.0199966430664 +DUK,2021-03-17,91.8499984741211 +DUK,2021-03-18,92.33000183105469 +DUK,2021-03-19,92.72000122070312 +DUK,2021-03-22,93.12000274658203 +DUK,2021-03-23,94.0199966430664 +DUK,2021-03-24,94.38999938964844 +DUK,2021-03-25,95.52999877929688 +DUK,2021-03-26,95.83000183105469 +DUK,2021-03-29,97.58000183105469 +DUK,2021-03-30,96.23999786376953 +DUK,2021-03-31,96.52999877929688 +DUK,2021-04-01,96.27999877929688 +DUK,2021-04-05,96.93000030517578 +DUK,2021-04-06,97.56999969482422 +DUK,2021-04-07,97.81999969482422 +DUK,2021-04-08,97.62000274658203 +DUK,2021-04-09,97.54000091552734 +DUK,2021-04-12,97.63999938964844 +DUK,2021-04-13,98.5 +DUK,2021-04-14,98.79000091552734 +DUK,2021-04-15,99.75 +DUK,2021-04-16,100.66999816894531 +DUK,2021-04-19,100.19999694824219 +DUK,2021-04-20,101.41000366210938 +DUK,2021-04-21,101.08999633789062 +DUK,2021-04-22,100.08000183105469 +DUK,2021-04-23,99.8499984741211 +DUK,2021-04-26,99.19999694824219 +DUK,2021-04-27,98.61000061035156 +DUK,2021-04-28,98.56999969482422 +DUK,2021-04-29,99.55000305175781 +DUK,2021-04-30,100.69000244140625 +DUK,2021-05-03,100.70999908447266 +DUK,2021-05-04,100.77999877929688 +DUK,2021-05-05,99.36000061035156 +DUK,2021-05-06,100.54000091552734 +DUK,2021-05-07,100.86000061035156 +DUK,2021-05-10,103.73999786376953 +DUK,2021-05-11,103.62999725341797 +DUK,2021-05-12,101.22000122070312 +DUK,2021-05-13,103.0 +DUK,2021-05-14,103.05999755859375 +DUK,2021-05-17,102.44999694824219 +DUK,2021-05-18,102.48999786376953 +DUK,2021-05-19,101.16000366210938 +DUK,2021-05-20,102.2699966430664 +DUK,2021-05-21,102.86000061035156 +DUK,2021-05-24,102.30999755859375 +DUK,2021-05-25,101.30999755859375 +DUK,2021-05-26,101.11000061035156 +DUK,2021-05-27,100.01000213623047 +DUK,2021-05-28,100.22000122070312 +DUK,2021-06-01,100.08000183105469 +DUK,2021-06-02,100.68000030517578 +DUK,2021-06-03,101.66999816894531 +DUK,2021-06-04,101.4800033569336 +DUK,2021-06-07,101.86000061035156 +DUK,2021-06-08,100.58999633789062 +DUK,2021-06-09,101.38999938964844 +DUK,2021-06-10,101.70999908447266 +DUK,2021-06-11,101.93000030517578 +DUK,2021-06-14,102.52999877929688 +DUK,2021-06-15,103.22000122070312 +DUK,2021-06-16,101.80999755859375 +DUK,2021-06-17,102.41999816894531 +DUK,2021-06-18,99.61000061035156 +DUK,2021-06-21,101.30999755859375 +DUK,2021-06-22,100.4000015258789 +DUK,2021-06-23,99.2300033569336 +DUK,2021-06-24,99.06999969482422 +DUK,2021-06-25,99.72000122070312 +DUK,2021-06-28,100.01000213623047 +DUK,2021-06-29,98.12000274658203 +DUK,2021-06-30,98.72000122070312 +DUK,2021-07-01,99.55000305175781 +DUK,2021-07-02,99.51000213623047 +DUK,2021-07-06,99.83000183105469 +DUK,2021-07-07,100.37000274658203 +DUK,2021-07-08,100.55999755859375 +DUK,2021-07-09,100.66000366210938 +DUK,2021-07-12,101.52999877929688 +DUK,2021-07-13,101.52999877929688 +DUK,2021-07-14,102.69999694824219 +DUK,2021-07-15,103.94000244140625 +DUK,2021-07-16,104.76000213623047 +DUK,2021-07-19,103.88999938964844 +DUK,2021-07-20,103.73999786376953 +DUK,2021-07-21,103.16000366210938 +DUK,2021-07-22,102.91999816894531 +DUK,2021-07-23,104.47000122070312 +DUK,2021-07-26,104.58000183105469 +DUK,2021-07-27,106.36000061035156 +DUK,2021-07-28,105.6500015258789 +DUK,2021-07-29,105.68000030517578 +DUK,2021-07-30,105.11000061035156 +DUK,2021-08-02,106.19000244140625 +DUK,2021-08-03,106.61000061035156 +DUK,2021-08-04,106.7300033569336 +DUK,2021-08-05,107.93000030517578 +DUK,2021-08-06,106.95999908447266 +DUK,2021-08-09,106.1500015258789 +DUK,2021-08-10,106.9000015258789 +DUK,2021-08-11,107.13999938964844 +DUK,2021-08-12,105.69000244140625 +DUK,2021-08-13,106.0 +DUK,2021-08-16,107.80999755859375 +DUK,2021-08-17,107.70999908447266 +DUK,2021-08-18,107.05000305175781 +DUK,2021-08-19,106.87999725341797 +DUK,2021-08-20,107.20999908447266 +DUK,2021-08-23,105.83000183105469 +DUK,2021-08-24,105.1500015258789 +DUK,2021-08-25,105.37999725341797 +DUK,2021-08-26,104.8499984741211 +DUK,2021-08-27,104.66999816894531 +DUK,2021-08-30,104.79000091552734 +DUK,2021-08-31,104.66000366210938 +DUK,2021-09-01,106.12000274658203 +DUK,2021-09-02,106.6500015258789 +DUK,2021-09-03,105.68000030517578 +DUK,2021-09-07,103.19999694824219 +DUK,2021-09-08,105.33000183105469 +DUK,2021-09-09,104.62000274658203 +DUK,2021-09-10,103.19999694824219 +DUK,2021-09-13,102.7300033569336 +DUK,2021-09-14,101.61000061035156 +DUK,2021-09-15,102.02999877929688 +DUK,2021-09-16,101.41000366210938 +DUK,2021-09-17,99.66999816894531 +DUK,2021-09-20,99.63999938964844 +DUK,2021-09-21,98.91999816894531 +DUK,2021-09-22,98.54000091552734 +DUK,2021-09-23,98.4000015258789 +DUK,2021-09-24,98.45999908447266 +DUK,2021-09-27,97.62999725341797 +DUK,2021-09-28,97.05000305175781 +DUK,2021-09-29,98.33999633789062 +DUK,2021-09-30,97.58999633789062 +DUK,2021-10-01,98.45999908447266 +DUK,2021-10-04,100.76000213623047 +DUK,2021-10-05,100.16999816894531 +DUK,2021-10-06,101.8499984741211 +DUK,2021-10-07,100.95999908447266 +DUK,2021-10-08,100.52999877929688 +DUK,2021-10-11,99.70999908447266 +DUK,2021-10-12,99.81999969482422 +DUK,2021-10-13,100.69999694824219 +DUK,2021-10-14,101.6500015258789 +DUK,2021-10-15,100.3499984741211 +DUK,2021-10-18,99.86000061035156 +DUK,2021-10-19,101.12999725341797 +DUK,2021-10-20,102.2300033569336 +DUK,2021-10-21,103.0 +DUK,2021-10-22,103.77999877929688 +DUK,2021-10-25,102.83999633789062 +DUK,2021-10-26,103.29000091552734 +DUK,2021-10-27,102.76000213623047 +DUK,2021-10-28,102.48999786376953 +DUK,2021-10-29,102.01000213623047 +DUK,2021-11-01,102.30999755859375 +DUK,2021-11-02,102.44999694824219 +DUK,2021-11-03,102.54000091552734 +DUK,2021-11-04,101.0199966430664 +DUK,2021-11-05,101.68000030517578 +DUK,2021-11-08,101.41999816894531 +DUK,2021-11-09,101.95999908447266 +DUK,2021-11-10,101.62000274658203 +DUK,2021-11-11,100.25 +DUK,2021-11-12,99.87999725341797 +DUK,2021-11-15,100.5999984741211 +DUK,2021-11-16,99.08000183105469 +DUK,2021-11-17,98.98999786376953 +DUK,2021-11-18,98.37000274658203 +DUK,2021-11-19,98.41999816894531 +DUK,2021-11-22,100.25 +DUK,2021-11-23,100.73999786376953 +DUK,2021-11-24,100.18000030517578 +DUK,2021-11-26,99.27999877929688 +DUK,2021-11-29,100.22000122070312 +DUK,2021-11-30,97.01000213623047 +DUK,2021-12-01,96.62000274658203 +DUK,2021-12-02,97.6500015258789 +DUK,2021-12-03,99.87999725341797 +DUK,2021-12-06,101.20999908447266 +DUK,2021-12-07,101.16999816894531 +DUK,2021-12-08,100.8499984741211 +DUK,2021-12-09,100.27999877929688 +DUK,2021-12-10,101.51000213623047 +DUK,2021-12-13,103.04000091552734 +DUK,2021-12-14,102.7699966430664 +DUK,2021-12-15,103.81999969482422 +DUK,2021-12-16,104.54000091552734 +DUK,2021-12-17,103.04000091552734 +DUK,2021-12-20,103.66999816894531 +DUK,2021-12-21,103.0199966430664 +DUK,2021-12-22,103.16000366210938 +DUK,2021-12-23,102.97000122070312 +DUK,2021-12-27,103.29000091552734 +DUK,2021-12-28,104.56999969482422 +DUK,2021-12-29,104.76000213623047 +DUK,2021-12-30,104.79000091552734 +DUK,2021-12-31,104.9000015258789 +DUK,2022-01-03,103.48999786376953 +DUK,2022-01-04,103.41000366210938 +DUK,2022-01-05,103.63999938964844 +DUK,2022-01-06,103.47000122070312 +DUK,2022-01-07,104.5 +DUK,2022-01-10,104.55999755859375 +DUK,2022-01-11,103.2300033569336 +DUK,2022-01-12,103.62000274658203 +DUK,2022-01-13,104.1500015258789 +DUK,2022-01-14,104.04000091552734 +DUK,2022-01-18,101.87000274658203 +DUK,2022-01-19,102.16999816894531 +DUK,2022-01-20,102.30999755859375 +DUK,2022-01-21,102.9800033569336 +DUK,2022-01-24,102.58000183105469 +DUK,2022-01-25,102.31999969482422 +DUK,2022-01-26,101.94999694824219 +DUK,2022-01-27,103.25 +DUK,2022-01-28,104.7300033569336 +DUK,2022-01-31,105.05999755859375 +DUK,2022-02-01,103.44999694824219 +DUK,2022-02-02,105.0 +DUK,2022-02-03,105.43000030517578 +DUK,2022-02-04,104.25 +DUK,2022-02-07,104.33999633789062 +DUK,2022-02-08,104.41000366210938 +DUK,2022-02-09,104.70999908447266 +DUK,2022-02-10,99.79000091552734 +DUK,2022-02-11,99.75 +DUK,2022-02-14,99.94999694824219 +DUK,2022-02-15,99.30000305175781 +DUK,2022-02-16,99.51000213623047 +DUK,2022-02-17,98.7300033569336 +DUK,2022-02-18,99.80999755859375 +DUK,2022-02-22,99.44999694824219 +DUK,2022-02-23,97.66999816894531 +DUK,2022-02-24,97.04000091552734 +DUK,2022-02-25,100.22000122070312 +DUK,2022-02-28,100.41000366210938 +DUK,2022-03-01,99.83000183105469 +DUK,2022-03-02,100.79000091552734 +DUK,2022-03-03,102.63999938964844 +DUK,2022-03-04,105.26000213623047 +DUK,2022-03-07,106.69999694824219 +DUK,2022-03-08,105.47000122070312 +DUK,2022-03-09,105.33000183105469 +DUK,2022-03-10,106.19000244140625 +DUK,2022-03-11,106.13999938964844 +DUK,2022-03-14,106.30000305175781 +DUK,2022-03-15,106.69000244140625 +DUK,2022-03-16,105.97000122070312 +DUK,2022-03-17,106.5 +DUK,2022-03-18,105.05000305175781 +DUK,2022-03-21,106.16000366210938 +DUK,2022-03-22,106.19000244140625 +DUK,2022-03-23,106.83000183105469 +DUK,2022-03-24,107.47000122070312 +DUK,2022-03-25,109.12999725341797 +DUK,2022-03-28,110.04000091552734 +DUK,2022-03-29,110.97000122070312 +DUK,2022-03-30,111.4800033569336 +DUK,2022-03-31,111.66000366210938 +DUK,2022-04-01,112.81999969482422 +DUK,2022-04-04,111.79000091552734 +DUK,2022-04-05,112.5199966430664 +DUK,2022-04-06,115.1500015258789 +DUK,2022-04-07,114.86000061035156 +DUK,2022-04-08,115.3499984741211 +DUK,2022-04-11,114.2300033569336 +DUK,2022-04-12,115.41999816894531 +DUK,2022-04-13,115.11000061035156 +DUK,2022-04-14,114.8499984741211 +DUK,2022-04-18,114.23999786376953 +DUK,2022-04-19,114.47000122070312 +DUK,2022-04-20,115.43000030517578 +DUK,2022-04-21,115.27999877929688 +DUK,2022-04-22,114.27999877929688 +DUK,2022-04-25,113.7699966430664 +DUK,2022-04-26,113.5 +DUK,2022-04-27,113.08999633789062 +DUK,2022-04-28,113.80000305175781 +DUK,2022-04-29,110.16000366210938 +DUK,2022-05-02,108.69999694824219 +DUK,2022-05-03,108.36000061035156 +DUK,2022-05-04,110.51000213623047 +DUK,2022-05-05,110.05000305175781 +DUK,2022-05-06,111.31999969482422 +DUK,2022-05-09,110.80000305175781 +DUK,2022-05-10,108.91000366210938 +DUK,2022-05-11,109.91000366210938 +DUK,2022-05-12,108.8499984741211 +DUK,2022-05-13,109.30000305175781 +DUK,2022-05-16,110.02999877929688 +DUK,2022-05-17,109.3499984741211 +DUK,2022-05-18,108.9000015258789 +DUK,2022-05-19,108.94999694824219 +DUK,2022-05-20,109.83000183105469 +DUK,2022-05-23,110.80999755859375 +DUK,2022-05-24,112.9800033569336 +DUK,2022-05-25,112.38999938964844 +DUK,2022-05-26,113.2300033569336 +DUK,2022-05-27,114.4000015258789 +DUK,2022-05-31,112.5199966430664 +DUK,2022-06-01,111.66999816894531 +DUK,2022-06-02,111.79000091552734 +DUK,2022-06-03,111.16000366210938 +DUK,2022-06-06,111.11000061035156 +DUK,2022-06-07,112.33999633789062 +DUK,2022-06-08,110.48999786376953 +DUK,2022-06-09,107.7300033569336 +DUK,2022-06-10,107.7699966430664 +DUK,2022-06-13,103.43000030517578 +DUK,2022-06-14,100.94000244140625 +DUK,2022-06-15,100.18000030517578 +DUK,2022-06-16,99.54000091552734 +DUK,2022-06-17,97.81999969482422 +DUK,2022-06-21,99.20999908447266 +DUK,2022-06-22,100.16000366210938 +DUK,2022-06-23,103.41000366210938 +DUK,2022-06-24,104.52999877929688 +DUK,2022-06-27,105.19999694824219 +DUK,2022-06-28,105.69999694824219 +DUK,2022-06-29,106.01000213623047 +DUK,2022-06-30,107.20999908447266 +DUK,2022-07-01,109.62000274658203 +DUK,2022-07-05,106.33999633789062 +DUK,2022-07-06,107.58000183105469 +DUK,2022-07-07,106.83000183105469 +DUK,2022-07-08,105.91000366210938 +DUK,2022-07-11,107.95999908447266 +DUK,2022-07-12,107.66999816894531 +DUK,2022-07-13,107.23999786376953 +DUK,2022-07-14,106.94999694824219 +DUK,2022-07-15,107.43000030517578 +DUK,2022-07-18,105.43000030517578 +DUK,2022-07-19,105.54000091552734 +DUK,2022-07-20,102.98999786376953 +DUK,2022-07-21,103.54000091552734 +DUK,2022-07-22,104.9800033569336 +DUK,2022-07-25,105.9800033569336 +DUK,2022-07-26,107.0199966430664 +DUK,2022-07-27,106.5199966430664 +DUK,2022-07-28,108.94999694824219 +DUK,2022-07-29,109.93000030517578 +DUK,2022-08-01,109.8499984741211 +DUK,2022-08-02,109.62000274658203 +DUK,2022-08-03,110.81999969482422 +DUK,2022-08-04,109.7300033569336 +DUK,2022-08-05,109.16000366210938 +DUK,2022-08-08,109.04000091552734 +DUK,2022-08-09,109.80999755859375 +DUK,2022-08-10,110.05999755859375 +DUK,2022-08-11,108.51000213623047 +DUK,2022-08-12,110.25 +DUK,2022-08-15,110.9800033569336 +DUK,2022-08-16,112.11000061035156 +DUK,2022-08-17,112.02999877929688 +DUK,2022-08-18,112.58000183105469 +DUK,2022-08-19,113.23999786376953 +DUK,2022-08-22,112.05000305175781 +DUK,2022-08-23,111.02999877929688 +DUK,2022-08-24,110.93000030517578 +DUK,2022-08-25,110.69999694824219 +DUK,2022-08-26,108.7300033569336 +DUK,2022-08-29,109.19999694824219 +DUK,2022-08-30,107.68000030517578 +DUK,2022-08-31,106.91000366210938 +DUK,2022-09-01,108.19000244140625 +DUK,2022-09-02,107.0 +DUK,2022-09-06,106.76000213623047 +DUK,2022-09-07,110.25 +DUK,2022-09-08,109.19999694824219 +DUK,2022-09-09,109.87999725341797 +DUK,2022-09-12,110.87999725341797 +DUK,2022-09-13,108.19000244140625 +DUK,2022-09-14,109.2699966430664 +DUK,2022-09-15,106.27999877929688 +DUK,2022-09-16,106.11000061035156 +DUK,2022-09-19,106.80999755859375 +DUK,2022-09-20,105.63999938964844 +DUK,2022-09-21,104.29000091552734 +DUK,2022-09-22,104.68000030517578 +DUK,2022-09-23,103.70999908447266 +DUK,2022-09-26,100.83999633789062 +DUK,2022-09-27,98.31999969482422 +DUK,2022-09-28,99.61000061035156 +DUK,2022-09-29,95.0999984741211 +DUK,2022-09-30,93.0199966430664 +DUK,2022-10-03,95.33000183105469 +DUK,2022-10-04,97.12000274658203 +DUK,2022-10-05,94.0199966430664 +DUK,2022-10-06,90.7699966430664 +DUK,2022-10-07,89.06999969482422 +DUK,2022-10-10,89.1500015258789 +DUK,2022-10-11,89.52999877929688 +DUK,2022-10-12,85.97000122070312 +DUK,2022-10-13,87.98999786376953 +DUK,2022-10-14,86.81999969482422 +DUK,2022-10-17,89.0999984741211 +DUK,2022-10-18,90.80999755859375 +DUK,2022-10-19,89.29000091552734 +DUK,2022-10-20,87.2300033569336 +DUK,2022-10-21,88.45999908447266 +DUK,2022-10-24,88.69000244140625 +DUK,2022-10-25,90.23999786376953 +DUK,2022-10-26,90.80999755859375 +DUK,2022-10-27,91.04000091552734 +DUK,2022-10-28,94.0 +DUK,2022-10-31,93.18000030517578 +DUK,2022-11-01,93.73999786376953 +DUK,2022-11-02,92.87999725341797 +DUK,2022-11-03,93.22000122070312 +DUK,2022-11-04,93.61000061035156 +DUK,2022-11-07,92.2300033569336 +DUK,2022-11-08,93.19999694824219 +DUK,2022-11-09,93.44999694824219 +DUK,2022-11-10,97.0999984741211 +DUK,2022-11-11,95.16999816894531 +DUK,2022-11-14,95.44999694824219 +DUK,2022-11-15,97.12999725341797 +DUK,2022-11-16,97.94000244140625 +DUK,2022-11-17,95.5199966430664 +DUK,2022-11-18,96.79000091552734 +DUK,2022-11-21,97.04000091552734 +DUK,2022-11-22,97.68000030517578 +DUK,2022-11-23,98.54000091552734 +DUK,2022-11-25,99.62000274658203 +DUK,2022-11-28,98.61000061035156 +DUK,2022-11-29,97.94000244140625 +DUK,2022-11-30,99.93000030517578 +DUK,2022-12-01,100.30999755859375 +DUK,2022-12-02,99.5199966430664 +DUK,2022-12-05,99.12999725341797 +DUK,2022-12-06,100.51000213623047 +DUK,2022-12-07,99.58000183105469 +DUK,2022-12-08,100.44999694824219 +DUK,2022-12-09,100.3499984741211 +DUK,2022-12-12,102.31999969482422 +DUK,2022-12-13,103.0999984741211 +DUK,2022-12-14,103.30000305175781 +DUK,2022-12-15,102.51000213623047 +DUK,2022-12-16,100.33999633789062 +DUK,2022-12-19,100.2300033569336 +DUK,2022-12-20,100.20999908447266 +DUK,2022-12-21,101.91999816894531 +DUK,2022-12-22,101.94999694824219 +DUK,2022-12-23,102.98999786376953 +DUK,2022-12-27,103.66999816894531 +DUK,2022-12-28,102.9000015258789 +DUK,2022-12-29,103.83999633789062 +DUK,2022-12-30,102.98999786376953 +DUK,2023-01-03,103.69999694824219 +DUK,2023-01-04,104.80999755859375 +DUK,2023-01-05,103.26000213623047 +DUK,2023-01-06,105.18000030517578 +DUK,2023-01-09,105.19000244140625 +DUK,2023-01-10,105.43000030517578 +DUK,2023-01-11,105.66000366210938 +DUK,2023-01-12,105.08000183105469 +DUK,2023-01-13,104.9800033569336 +DUK,2023-01-17,104.22000122070312 +DUK,2023-01-18,102.25 +DUK,2023-01-19,101.97000122070312 +DUK,2023-01-20,101.81999969482422 +DUK,2023-01-23,100.98999786376953 +DUK,2023-01-24,101.37000274658203 +DUK,2023-01-25,101.41999816894531 +DUK,2023-01-26,101.33999633789062 +DUK,2023-01-27,101.58000183105469 +DUK,2023-01-30,101.63999938964844 +DUK,2023-01-31,102.44999694824219 +DUK,2023-02-01,102.54000091552734 +DUK,2023-02-02,102.04000091552734 +DUK,2023-02-03,100.58000183105469 +DUK,2023-02-06,101.80999755859375 +DUK,2023-02-07,100.81999969482422 +DUK,2023-02-08,99.18000030517578 +DUK,2023-02-09,97.55000305175781 +DUK,2023-02-10,99.11000061035156 +DUK,2023-02-13,100.04000091552734 +DUK,2023-02-14,99.47000122070312 +DUK,2023-02-15,99.26000213623047 +DUK,2023-02-16,98.29000091552734 +DUK,2023-02-17,99.48999786376953 +DUK,2023-02-21,97.68000030517578 +DUK,2023-02-22,97.47000122070312 +DUK,2023-02-23,96.83999633789062 +DUK,2023-02-24,96.91999816894531 +DUK,2023-02-27,95.80999755859375 +DUK,2023-02-28,94.26000213623047 +DUK,2023-03-01,91.91000366210938 +DUK,2023-03-02,93.7699966430664 +DUK,2023-03-03,95.38999938964844 +DUK,2023-03-06,95.9800033569336 +DUK,2023-03-07,93.5199966430664 +DUK,2023-03-08,94.66999816894531 +DUK,2023-03-09,94.22000122070312 +DUK,2023-03-10,92.83000183105469 +DUK,2023-03-13,94.16999816894531 +DUK,2023-03-14,95.08999633789062 +DUK,2023-03-15,96.83000183105469 +DUK,2023-03-16,97.19999694824219 +DUK,2023-03-17,96.38999938964844 +DUK,2023-03-20,97.30999755859375 +DUK,2023-03-21,94.7699966430664 +DUK,2023-03-22,92.94999694824219 +DUK,2023-03-23,91.55000305175781 +DUK,2023-03-24,94.37000274658203 +DUK,2023-03-27,94.69000244140625 +DUK,2023-03-28,94.75 +DUK,2023-03-29,96.2699966430664 +DUK,2023-03-30,96.16000366210938 +DUK,2023-03-31,96.47000122070312 +DUK,2023-04-03,95.08999633789062 +DUK,2023-04-04,96.2300033569336 +DUK,2023-04-05,98.83999633789062 +DUK,2023-04-06,99.73999786376953 +DUK,2023-04-10,99.12999725341797 +DUK,2023-04-11,99.3499984741211 +DUK,2023-04-12,99.41000366210938 +DUK,2023-04-13,99.13999938964844 +DUK,2023-04-14,97.63999938964844 +DUK,2023-04-17,98.41000366210938 +DUK,2023-04-18,97.41000366210938 +DUK,2023-04-19,98.4000015258789 +DUK,2023-04-20,98.22000122070312 +DUK,2023-04-21,98.36000061035156 +DUK,2023-04-24,98.9000015258789 +DUK,2023-04-25,99.73999786376953 +DUK,2023-04-26,98.3499984741211 +DUK,2023-04-27,99.47000122070312 +DUK,2023-04-28,98.87999725341797 +DUK,2023-05-01,99.08999633789062 +DUK,2023-05-02,97.5999984741211 +DUK,2023-05-03,97.33000183105469 +DUK,2023-05-04,98.11000061035156 +DUK,2023-05-05,99.36000061035156 diff --git a/scraper/Companies_Data/DUK_Data/DUKmeta_data.csv b/scraper/Companies_Data/DUK_Data/DUKmeta_data.csv new file mode 100644 index 0000000..7ed1e74 --- /dev/null +++ b/scraper/Companies_Data/DUK_Data/DUKmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Duke Energy Corporation (Holding Company),Utilities - Regulated,Lynn J. Good,DUK.png diff --git a/scraper/Companies_Data/D_Data/D_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/D_Data/D_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..ade1557 --- /dev/null +++ b/scraper/Companies_Data/D_Data/D_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,6088000000.0,4073000000.0,166000000.0,103823000000.0,37897000000.0 +1,2020-12-31,6886000000.0,3057000000.0,172000000.0,95905000000.0,37014000000.0 +2,2021-12-31,7269000000.0,3155000000.0,283000000.0,99590000000.0,40581000000.0 +3,2022-12-31,9850000000.0,6764000000.0,153000000.0,104243000000.0,45678000000.0 +4,2022-03-31,8383000000.0,5098000000.0,444000000.0,100852000000.0,41757000000.0 +5,2022-06-30,11388000000.0,5625000000.0,272000000.0,103678000000.0,43884000000.0 +6,2022-09-30,8699000000.0,5832000000.0,163000000.0,103535000000.0,43994000000.0 +7,2022-12-31,9850000000.0,6764000000.0,153000000.0,104243000000.0,45678000000.0 diff --git a/scraper/Companies_Data/D_Data/D_current_ratios.csv b/scraper/Companies_Data/D_Data/D_current_ratios.csv new file mode 100644 index 0000000..7c73aa6 --- /dev/null +++ b/scraper/Companies_Data/D_Data/D_current_ratios.csv @@ -0,0 +1,7 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +D,2022-03-31,26.636364,3.0776,4.919668,2.699732 +D,2022-06-30,28.402135,2.7916,4.525648,2.580018 +D,2022-09-30,35.80829,2.2752,3.764461,2.171254 +D,2022-12-31,28.654206,2.3904,3.143025,1.907295 +D,2023-04-11,53.777778,10.7205,2.789355,1.858815 +D,2023-04-12,,,, diff --git a/scraper/Companies_Data/D_Data/D_price_history.csv b/scraper/Companies_Data/D_Data/D_price_history.csv new file mode 100644 index 0000000..643efd5 --- /dev/null +++ b/scraper/Companies_Data/D_Data/D_price_history.csv @@ -0,0 +1,10878 @@ +symbol,date,Closing Price +D,1980-03-17,3.1666669845581055 +D,1980-03-18,3.25 +D,1980-03-19,3.25 +D,1980-03-20,3.2916669845581055 +D,1980-03-21,3.2916669845581055 +D,1980-03-24,3.2083330154418945 +D,1980-03-25,3.2083330154418945 +D,1980-03-26,3.25 +D,1980-03-27,3.125 +D,1980-03-28,3.1666669845581055 +D,1980-03-31,3.25 +D,1980-04-01,3.4166669845581055 +D,1980-04-02,3.4166669845581055 +D,1980-04-03,3.5 +D,1980-04-07,3.4166669845581055 +D,1980-04-08,3.375 +D,1980-04-09,3.5 +D,1980-04-10,3.625 +D,1980-04-11,3.6666669845581055 +D,1980-04-14,3.625 +D,1980-04-15,3.5416669845581055 +D,1980-04-16,3.625 +D,1980-04-17,3.6666669845581055 +D,1980-04-18,3.6666669845581055 +D,1980-04-21,3.7083330154418945 +D,1980-04-22,3.6666669845581055 +D,1980-04-23,3.7083330154418945 +D,1980-04-24,3.75 +D,1980-04-25,3.75 +D,1980-04-28,3.7083330154418945 +D,1980-04-29,3.75 +D,1980-04-30,3.75 +D,1980-05-01,3.7916669845581055 +D,1980-05-02,3.8333330154418945 +D,1980-05-05,3.875 +D,1980-05-06,3.8333330154418945 +D,1980-05-07,3.9583330154418945 +D,1980-05-08,3.875 +D,1980-05-09,3.8333330154418945 +D,1980-05-12,3.8333330154418945 +D,1980-05-13,3.875 +D,1980-05-14,4.0 +D,1980-05-15,4.0 +D,1980-05-16,3.9583330154418945 +D,1980-05-19,3.9166669845581055 +D,1980-05-20,3.8333330154418945 +D,1980-05-21,3.9166669845581055 +D,1980-05-22,3.9166669845581055 +D,1980-05-23,3.75 +D,1980-05-27,3.7083330154418945 +D,1980-05-28,3.7083330154418945 +D,1980-05-29,3.75 +D,1980-05-30,3.7916669845581055 +D,1980-06-02,3.75 +D,1980-06-03,3.75 +D,1980-06-04,3.75 +D,1980-06-05,3.7916669845581055 +D,1980-06-06,3.875 +D,1980-06-09,3.875 +D,1980-06-10,3.875 +D,1980-06-11,3.8333330154418945 +D,1980-06-12,3.8333330154418945 +D,1980-06-13,3.9583330154418945 +D,1980-06-16,4.0 +D,1980-06-17,4.0833330154418945 +D,1980-06-18,4.0416669845581055 +D,1980-06-19,4.0 +D,1980-06-20,4.0416669845581055 +D,1980-06-23,4.0 +D,1980-06-24,4.0416669845581055 +D,1980-06-25,4.0 +D,1980-06-26,4.0 +D,1980-06-27,4.0 +D,1980-06-30,3.9583330154418945 +D,1980-07-01,3.9583330154418945 +D,1980-07-02,3.9166669845581055 +D,1980-07-03,3.9583330154418945 +D,1980-07-07,3.9166669845581055 +D,1980-07-08,3.9583330154418945 +D,1980-07-09,3.9166669845581055 +D,1980-07-10,3.9583330154418945 +D,1980-07-11,3.875 +D,1980-07-14,3.875 +D,1980-07-15,3.8333330154418945 +D,1980-07-16,3.8333330154418945 +D,1980-07-17,3.75 +D,1980-07-18,3.75 +D,1980-07-21,3.7083330154418945 +D,1980-07-22,3.7083330154418945 +D,1980-07-23,3.7916669845581055 +D,1980-07-24,3.7916669845581055 +D,1980-07-25,3.7916669845581055 +D,1980-07-28,3.7916669845581055 +D,1980-07-29,3.75 +D,1980-07-30,3.7916669845581055 +D,1980-07-31,3.7916669845581055 +D,1980-08-01,3.75 +D,1980-08-04,3.75 +D,1980-08-05,3.75 +D,1980-08-06,3.75 +D,1980-08-07,3.75 +D,1980-08-08,3.7916669845581055 +D,1980-08-11,3.75 +D,1980-08-12,3.75 +D,1980-08-13,3.875 +D,1980-08-14,3.8333330154418945 +D,1980-08-15,3.8333330154418945 +D,1980-08-18,3.7916669845581055 +D,1980-08-19,3.7916669845581055 +D,1980-08-20,3.8333330154418945 +D,1980-08-21,3.875 +D,1980-08-22,3.8333330154418945 +D,1980-08-25,3.7083330154418945 +D,1980-08-26,3.7083330154418945 +D,1980-08-27,3.7083330154418945 +D,1980-08-28,3.6666669845581055 +D,1980-08-29,3.625 +D,1980-09-02,3.625 +D,1980-09-03,3.75 +D,1980-09-04,3.75 +D,1980-09-05,3.6666669845581055 +D,1980-09-08,3.6666669845581055 +D,1980-09-09,3.7083330154418945 +D,1980-09-10,3.7083330154418945 +D,1980-09-11,3.7083330154418945 +D,1980-09-12,3.6666669845581055 +D,1980-09-15,3.7083330154418945 +D,1980-09-16,3.75 +D,1980-09-17,3.6666669845581055 +D,1980-09-18,3.6666669845581055 +D,1980-09-19,3.6666669845581055 +D,1980-09-22,3.625 +D,1980-09-23,3.6666669845581055 +D,1980-09-24,3.5833330154418945 +D,1980-09-25,3.5833330154418945 +D,1980-09-26,3.5416669845581055 +D,1980-09-29,3.5 +D,1980-09-30,3.5833330154418945 +D,1980-10-01,3.5833330154418945 +D,1980-10-02,3.625 +D,1980-10-03,3.625 +D,1980-10-06,3.625 +D,1980-10-07,3.625 +D,1980-10-08,3.625 +D,1980-10-09,3.5416669845581055 +D,1980-10-10,3.5416669845581055 +D,1980-10-13,3.5833330154418945 +D,1980-10-14,3.5833330154418945 +D,1980-10-15,3.5833330154418945 +D,1980-10-16,3.5 +D,1980-10-17,3.5416669845581055 +D,1980-10-20,3.5 +D,1980-10-21,3.5416669845581055 +D,1980-10-22,3.5 +D,1980-10-23,3.5 +D,1980-10-24,3.5416669845581055 +D,1980-10-27,3.5416669845581055 +D,1980-10-28,3.5 +D,1980-10-29,3.5 +D,1980-10-30,3.4583330154418945 +D,1980-10-31,3.5416669845581055 +D,1980-11-03,3.5416669845581055 +D,1980-11-05,3.5 +D,1980-11-06,3.4583330154418945 +D,1980-11-07,3.5416669845581055 +D,1980-11-10,3.375 +D,1980-11-11,3.4583330154418945 +D,1980-11-12,3.6666669845581055 +D,1980-11-13,3.5833330154418945 +D,1980-11-14,3.625 +D,1980-11-17,3.5833330154418945 +D,1980-11-18,3.625 +D,1980-11-19,3.5416669845581055 +D,1980-11-20,3.5416669845581055 +D,1980-11-21,3.5416669845581055 +D,1980-11-24,3.4583330154418945 +D,1980-11-25,3.3333330154418945 +D,1980-11-26,3.375 +D,1980-11-28,3.3333330154418945 +D,1980-12-01,3.25 +D,1980-12-02,3.2916669845581055 +D,1980-12-03,3.2916669845581055 +D,1980-12-04,3.2916669845581055 +D,1980-12-05,3.2916669845581055 +D,1980-12-08,3.2916669845581055 +D,1980-12-09,3.2916669845581055 +D,1980-12-10,3.25 +D,1980-12-11,3.2083330154418945 +D,1980-12-12,3.25 +D,1980-12-15,3.25 +D,1980-12-16,3.25 +D,1980-12-17,3.2916669845581055 +D,1980-12-18,3.4583330154418945 +D,1980-12-19,3.6666669845581055 +D,1980-12-22,3.6666669845581055 +D,1980-12-23,3.625 +D,1980-12-24,3.5833330154418945 +D,1980-12-26,3.625 +D,1980-12-29,3.5833330154418945 +D,1980-12-30,3.5 +D,1980-12-31,3.4583330154418945 +D,1981-01-02,3.5 +D,1981-01-05,3.6666669845581055 +D,1981-01-06,3.7916669845581055 +D,1981-01-07,3.7916669845581055 +D,1981-01-08,3.7916669845581055 +D,1981-01-09,3.75 +D,1981-01-12,3.75 +D,1981-01-13,3.7916669845581055 +D,1981-01-14,3.8333330154418945 +D,1981-01-15,3.8333330154418945 +D,1981-01-16,3.875 +D,1981-01-19,3.9166669845581055 +D,1981-01-20,3.8333330154418945 +D,1981-01-21,3.7916669845581055 +D,1981-01-22,3.7083330154418945 +D,1981-01-23,3.6666669845581055 +D,1981-01-26,3.7083330154418945 +D,1981-01-27,3.7083330154418945 +D,1981-01-28,3.75 +D,1981-01-29,3.7083330154418945 +D,1981-01-30,3.75 +D,1981-02-02,3.7083330154418945 +D,1981-02-03,3.75 +D,1981-02-04,3.75 +D,1981-02-05,3.75 +D,1981-02-06,3.7916669845581055 +D,1981-02-09,3.7916669845581055 +D,1981-02-10,3.75 +D,1981-02-11,3.7083330154418945 +D,1981-02-12,3.6666669845581055 +D,1981-02-13,3.6666669845581055 +D,1981-02-17,3.5833330154418945 +D,1981-02-18,3.625 +D,1981-02-19,3.625 +D,1981-02-20,3.6666669845581055 +D,1981-02-23,3.7916669845581055 +D,1981-02-24,3.5833330154418945 +D,1981-02-25,3.5833330154418945 +D,1981-02-26,3.5833330154418945 +D,1981-02-27,3.5 +D,1981-03-02,3.4166669845581055 +D,1981-03-03,3.4166669845581055 +D,1981-03-04,3.4583330154418945 +D,1981-03-05,3.5 +D,1981-03-06,3.5833330154418945 +D,1981-03-09,3.5833330154418945 +D,1981-03-10,3.6666669845581055 +D,1981-03-11,3.625 +D,1981-03-12,3.7083330154418945 +D,1981-03-13,3.6666669845581055 +D,1981-03-16,3.7083330154418945 +D,1981-03-17,3.7916669845581055 +D,1981-03-18,3.8333330154418945 +D,1981-03-19,3.7916669845581055 +D,1981-03-20,3.7916669845581055 +D,1981-03-23,3.7083330154418945 +D,1981-03-24,3.7083330154418945 +D,1981-03-25,3.7083330154418945 +D,1981-03-26,3.7083330154418945 +D,1981-03-27,3.625 +D,1981-03-30,3.625 +D,1981-03-31,3.7083330154418945 +D,1981-04-01,3.7083330154418945 +D,1981-04-02,3.7916669845581055 +D,1981-04-03,3.8333330154418945 +D,1981-04-06,3.7916669845581055 +D,1981-04-07,3.75 +D,1981-04-08,3.7083330154418945 +D,1981-04-09,3.75 +D,1981-04-10,3.7083330154418945 +D,1981-04-13,3.6666669845581055 +D,1981-04-14,3.6666669845581055 +D,1981-04-15,3.7083330154418945 +D,1981-04-16,3.75 +D,1981-04-20,3.75 +D,1981-04-21,3.75 +D,1981-04-22,3.8333330154418945 +D,1981-04-23,3.8333330154418945 +D,1981-04-24,3.8333330154418945 +D,1981-04-27,3.7916669845581055 +D,1981-04-28,3.8333330154418945 +D,1981-04-29,3.75 +D,1981-04-30,3.7083330154418945 +D,1981-05-01,3.75 +D,1981-05-04,3.7083330154418945 +D,1981-05-05,3.625 +D,1981-05-06,3.5833330154418945 +D,1981-05-07,3.5416669845581055 +D,1981-05-08,3.6666669845581055 +D,1981-05-11,3.625 +D,1981-05-12,3.7083330154418945 +D,1981-05-13,3.7916669845581055 +D,1981-05-14,3.7916669845581055 +D,1981-05-15,3.75 +D,1981-05-18,3.7916669845581055 +D,1981-05-19,3.8333330154418945 +D,1981-05-20,3.7916669845581055 +D,1981-05-21,3.75 +D,1981-05-22,3.75 +D,1981-05-26,3.7916669845581055 +D,1981-05-27,3.625 +D,1981-05-28,3.6666669845581055 +D,1981-05-29,3.7083330154418945 +D,1981-06-01,3.7083330154418945 +D,1981-06-02,3.7083330154418945 +D,1981-06-03,3.7083330154418945 +D,1981-06-04,3.7083330154418945 +D,1981-06-05,3.7083330154418945 +D,1981-06-08,3.7083330154418945 +D,1981-06-09,3.75 +D,1981-06-10,3.8333330154418945 +D,1981-06-11,3.8333330154418945 +D,1981-06-12,3.9166669845581055 +D,1981-06-15,4.0416669845581055 +D,1981-06-16,4.0416669845581055 +D,1981-06-17,4.0 +D,1981-06-18,4.0416669845581055 +D,1981-06-19,4.0 +D,1981-06-22,4.0416669845581055 +D,1981-06-23,4.0416669845581055 +D,1981-06-24,4.0 +D,1981-06-25,4.0 +D,1981-06-26,3.9583330154418945 +D,1981-06-29,4.0 +D,1981-06-30,4.0 +D,1981-07-01,3.9583330154418945 +D,1981-07-02,3.9166669845581055 +D,1981-07-06,3.875 +D,1981-07-07,3.875 +D,1981-07-08,3.875 +D,1981-07-09,3.9166669845581055 +D,1981-07-10,4.0 +D,1981-07-13,3.9583330154418945 +D,1981-07-14,3.9583330154418945 +D,1981-07-15,3.9583330154418945 +D,1981-07-16,3.9166669845581055 +D,1981-07-17,3.9166669845581055 +D,1981-07-20,3.875 +D,1981-07-21,3.8333330154418945 +D,1981-07-22,3.7916669845581055 +D,1981-07-23,3.75 +D,1981-07-24,3.8333330154418945 +D,1981-07-27,3.8333330154418945 +D,1981-07-28,3.9166669845581055 +D,1981-07-29,3.9166669845581055 +D,1981-07-30,3.875 +D,1981-07-31,3.875 +D,1981-08-03,3.9166669845581055 +D,1981-08-04,4.0 +D,1981-08-05,4.0 +D,1981-08-06,3.9583330154418945 +D,1981-08-07,3.9583330154418945 +D,1981-08-10,4.0 +D,1981-08-11,4.0416669845581055 +D,1981-08-12,4.0833330154418945 +D,1981-08-13,4.0833330154418945 +D,1981-08-14,3.9583330154418945 +D,1981-08-17,4.0 +D,1981-08-18,3.9583330154418945 +D,1981-08-19,3.9583330154418945 +D,1981-08-20,4.0 +D,1981-08-21,3.9583330154418945 +D,1981-08-24,3.875 +D,1981-08-25,3.9583330154418945 +D,1981-08-26,3.9583330154418945 +D,1981-08-27,3.9583330154418945 +D,1981-08-28,4.0833330154418945 +D,1981-08-31,4.0416669845581055 +D,1981-09-01,3.8333330154418945 +D,1981-09-02,3.9166669845581055 +D,1981-09-03,3.875 +D,1981-09-04,3.7916669845581055 +D,1981-09-08,3.7916669845581055 +D,1981-09-09,3.8333330154418945 +D,1981-09-10,3.875 +D,1981-09-11,3.9166669845581055 +D,1981-09-14,3.8333330154418945 +D,1981-09-15,3.7916669845581055 +D,1981-09-16,3.7916669845581055 +D,1981-09-17,3.75 +D,1981-09-18,3.6666669845581055 +D,1981-09-21,3.75 +D,1981-09-22,3.7916669845581055 +D,1981-09-23,3.75 +D,1981-09-24,3.7083330154418945 +D,1981-09-25,3.75 +D,1981-09-28,3.5833330154418945 +D,1981-09-29,3.6666669845581055 +D,1981-09-30,3.625 +D,1981-10-01,3.625 +D,1981-10-02,3.625 +D,1981-10-05,3.6666669845581055 +D,1981-10-06,3.6666669845581055 +D,1981-10-07,3.6666669845581055 +D,1981-10-08,3.7083330154418945 +D,1981-10-09,3.625 +D,1981-10-12,3.6666669845581055 +D,1981-10-13,3.75 +D,1981-10-14,3.7083330154418945 +D,1981-10-15,3.7083330154418945 +D,1981-10-16,3.75 +D,1981-10-19,3.75 +D,1981-10-20,3.9166669845581055 +D,1981-10-21,3.875 +D,1981-10-22,3.9166669845581055 +D,1981-10-23,3.875 +D,1981-10-26,3.875 +D,1981-10-27,3.9166669845581055 +D,1981-10-28,3.9583330154418945 +D,1981-10-29,3.9583330154418945 +D,1981-10-30,3.9583330154418945 +D,1981-11-02,4.0416669845581055 +D,1981-11-03,4.0416669845581055 +D,1981-11-04,4.0 +D,1981-11-05,4.0833330154418945 +D,1981-11-06,4.0833330154418945 +D,1981-11-09,4.1666669845581055 +D,1981-11-10,4.1666669845581055 +D,1981-11-11,4.1666669845581055 +D,1981-11-12,4.2083330154418945 +D,1981-11-13,4.25 +D,1981-11-16,4.25 +D,1981-11-17,4.3333330154418945 +D,1981-11-18,4.2916669845581055 +D,1981-11-19,4.3333330154418945 +D,1981-11-20,4.375 +D,1981-11-23,4.1666669845581055 +D,1981-11-24,4.2083330154418945 +D,1981-11-25,4.25 +D,1981-11-27,4.25 +D,1981-11-30,4.25 +D,1981-12-01,4.125 +D,1981-12-02,4.0833330154418945 +D,1981-12-03,4.0833330154418945 +D,1981-12-04,4.1666669845581055 +D,1981-12-07,4.0416669845581055 +D,1981-12-08,4.0 +D,1981-12-09,4.0 +D,1981-12-10,4.0 +D,1981-12-11,4.0416669845581055 +D,1981-12-14,3.875 +D,1981-12-15,3.9583330154418945 +D,1981-12-16,3.9583330154418945 +D,1981-12-17,3.9166669845581055 +D,1981-12-18,3.9583330154418945 +D,1981-12-21,3.9166669845581055 +D,1981-12-22,3.9166669845581055 +D,1981-12-23,3.9583330154418945 +D,1981-12-24,3.9166669845581055 +D,1981-12-28,3.875 +D,1981-12-29,3.875 +D,1981-12-30,3.9166669845581055 +D,1981-12-31,3.9166669845581055 +D,1982-01-04,3.9583330154418945 +D,1982-01-05,3.9583330154418945 +D,1982-01-06,3.9583330154418945 +D,1982-01-07,3.9583330154418945 +D,1982-01-08,3.875 +D,1982-01-11,3.7083330154418945 +D,1982-01-12,3.7083330154418945 +D,1982-01-13,3.7083330154418945 +D,1982-01-14,3.7916669845581055 +D,1982-01-15,3.75 +D,1982-01-18,3.8333330154418945 +D,1982-01-19,3.875 +D,1982-01-20,3.9166669845581055 +D,1982-01-21,3.875 +D,1982-01-22,3.875 +D,1982-01-25,3.9166669845581055 +D,1982-01-26,3.875 +D,1982-01-27,3.9166669845581055 +D,1982-01-28,3.9166669845581055 +D,1982-01-29,3.9583330154418945 +D,1982-02-01,4.0 +D,1982-02-02,3.9583330154418945 +D,1982-02-03,4.0 +D,1982-02-04,4.0 +D,1982-02-05,4.0 +D,1982-02-08,3.9583330154418945 +D,1982-02-09,3.9583330154418945 +D,1982-02-10,3.9583330154418945 +D,1982-02-11,3.9583330154418945 +D,1982-02-12,3.9583330154418945 +D,1982-02-16,3.9583330154418945 +D,1982-02-17,3.9166669845581055 +D,1982-02-18,3.9583330154418945 +D,1982-02-19,4.0 +D,1982-02-22,4.0416669845581055 +D,1982-02-23,4.0833330154418945 +D,1982-02-24,4.125 +D,1982-02-25,3.9583330154418945 +D,1982-02-26,4.0 +D,1982-03-01,3.9583330154418945 +D,1982-03-02,4.0833330154418945 +D,1982-03-03,4.0416669845581055 +D,1982-03-04,4.0833330154418945 +D,1982-03-05,4.1666669845581055 +D,1982-03-08,4.1666669845581055 +D,1982-03-09,4.1666669845581055 +D,1982-03-10,4.1666669845581055 +D,1982-03-11,4.1666669845581055 +D,1982-03-12,4.125 +D,1982-03-15,4.0833330154418945 +D,1982-03-16,4.0833330154418945 +D,1982-03-17,4.0833330154418945 +D,1982-03-18,4.125 +D,1982-03-19,4.1666669845581055 +D,1982-03-22,4.1666669845581055 +D,1982-03-23,4.2083330154418945 +D,1982-03-24,4.25 +D,1982-03-25,4.25 +D,1982-03-26,4.2083330154418945 +D,1982-03-29,4.25 +D,1982-03-30,4.25 +D,1982-03-31,4.25 +D,1982-04-01,4.25 +D,1982-04-02,4.25 +D,1982-04-05,4.25 +D,1982-04-06,4.2916669845581055 +D,1982-04-07,4.2916669845581055 +D,1982-04-08,4.3333330154418945 +D,1982-04-12,4.2916669845581055 +D,1982-04-13,4.3333330154418945 +D,1982-04-14,4.3333330154418945 +D,1982-04-15,4.375 +D,1982-04-16,4.375 +D,1982-04-19,4.375 +D,1982-04-20,4.2916669845581055 +D,1982-04-21,4.4166669845581055 +D,1982-04-22,4.4166669845581055 +D,1982-04-23,4.4166669845581055 +D,1982-04-26,4.4583330154418945 +D,1982-04-27,4.4166669845581055 +D,1982-04-28,4.375 +D,1982-04-29,4.375 +D,1982-04-30,4.4166669845581055 +D,1982-05-03,4.4166669845581055 +D,1982-05-04,4.5 +D,1982-05-05,4.5416669845581055 +D,1982-05-06,4.5 +D,1982-05-07,4.5416669845581055 +D,1982-05-10,4.5416669845581055 +D,1982-05-11,4.4583330154418945 +D,1982-05-12,4.5416669845581055 +D,1982-05-13,4.4583330154418945 +D,1982-05-14,4.4583330154418945 +D,1982-05-17,4.4583330154418945 +D,1982-05-18,4.4166669845581055 +D,1982-05-19,4.3333330154418945 +D,1982-05-20,4.25 +D,1982-05-21,4.375 +D,1982-05-24,4.375 +D,1982-05-25,4.375 +D,1982-05-26,4.2083330154418945 +D,1982-05-27,4.1666669845581055 +D,1982-05-28,4.2083330154418945 +D,1982-06-01,4.2083330154418945 +D,1982-06-02,4.2916669845581055 +D,1982-06-03,4.2916669845581055 +D,1982-06-04,4.2916669845581055 +D,1982-06-07,4.2916669845581055 +D,1982-06-08,4.25 +D,1982-06-09,4.25 +D,1982-06-10,4.2916669845581055 +D,1982-06-11,4.25 +D,1982-06-14,4.1666669845581055 +D,1982-06-15,4.2083330154418945 +D,1982-06-16,4.2083330154418945 +D,1982-06-17,4.125 +D,1982-06-18,4.1666669845581055 +D,1982-06-21,4.125 +D,1982-06-22,4.0833330154418945 +D,1982-06-23,4.0416669845581055 +D,1982-06-24,4.0416669845581055 +D,1982-06-25,4.0 +D,1982-06-28,4.125 +D,1982-06-29,4.1666669845581055 +D,1982-06-30,4.2083330154418945 +D,1982-07-01,4.25 +D,1982-07-02,4.25 +D,1982-07-06,4.3333330154418945 +D,1982-07-07,4.2916669845581055 +D,1982-07-08,4.2083330154418945 +D,1982-07-09,4.3333330154418945 +D,1982-07-12,4.3333330154418945 +D,1982-07-13,4.2916669845581055 +D,1982-07-14,4.25 +D,1982-07-15,4.25 +D,1982-07-16,4.25 +D,1982-07-19,4.375 +D,1982-07-20,4.375 +D,1982-07-21,4.4166669845581055 +D,1982-07-22,4.4166669845581055 +D,1982-07-23,4.375 +D,1982-07-26,4.3333330154418945 +D,1982-07-27,4.3333330154418945 +D,1982-07-28,4.2083330154418945 +D,1982-07-29,4.2916669845581055 +D,1982-07-30,4.2916669845581055 +D,1982-08-02,4.2916669845581055 +D,1982-08-03,4.4166669845581055 +D,1982-08-04,4.3333330154418945 +D,1982-08-05,4.3333330154418945 +D,1982-08-06,4.375 +D,1982-08-09,4.2916669845581055 +D,1982-08-10,4.3333330154418945 +D,1982-08-11,4.375 +D,1982-08-12,4.4166669845581055 +D,1982-08-13,4.5 +D,1982-08-16,4.5833330154418945 +D,1982-08-17,4.7083330154418945 +D,1982-08-18,4.6666669845581055 +D,1982-08-19,4.6666669845581055 +D,1982-08-20,4.75 +D,1982-08-23,4.7916669845581055 +D,1982-08-24,4.7083330154418945 +D,1982-08-25,4.625 +D,1982-08-26,4.6666669845581055 +D,1982-08-27,4.5416669845581055 +D,1982-08-30,4.5833330154418945 +D,1982-08-31,4.625 +D,1982-09-01,4.625 +D,1982-09-02,4.7083330154418945 +D,1982-09-03,4.6666669845581055 +D,1982-09-07,4.5833330154418945 +D,1982-09-08,4.6666669845581055 +D,1982-09-09,4.625 +D,1982-09-10,4.5416669845581055 +D,1982-09-13,4.5833330154418945 +D,1982-09-14,4.625 +D,1982-09-15,4.625 +D,1982-09-16,4.5833330154418945 +D,1982-09-17,4.5833330154418945 +D,1982-09-20,4.5416669845581055 +D,1982-09-21,4.6666669845581055 +D,1982-09-22,4.6666669845581055 +D,1982-09-23,4.625 +D,1982-09-24,4.5416669845581055 +D,1982-09-27,4.5833330154418945 +D,1982-09-28,4.5833330154418945 +D,1982-09-29,4.5416669845581055 +D,1982-09-30,4.5416669845581055 +D,1982-10-01,4.625 +D,1982-10-04,4.5833330154418945 +D,1982-10-05,4.5416669845581055 +D,1982-10-06,4.6666669845581055 +D,1982-10-07,4.7916669845581055 +D,1982-10-08,4.9166669845581055 +D,1982-10-11,4.875 +D,1982-10-12,4.875 +D,1982-10-13,4.875 +D,1982-10-14,4.875 +D,1982-10-15,4.8333330154418945 +D,1982-10-18,4.7916669845581055 +D,1982-10-19,4.75 +D,1982-10-20,4.7083330154418945 +D,1982-10-21,4.6666669845581055 +D,1982-10-22,4.7083330154418945 +D,1982-10-25,4.6666669845581055 +D,1982-10-26,4.75 +D,1982-10-27,4.75 +D,1982-10-28,4.7083330154418945 +D,1982-10-29,4.7916669845581055 +D,1982-11-01,4.7916669845581055 +D,1982-11-02,4.8333330154418945 +D,1982-11-03,4.7916669845581055 +D,1982-11-04,4.8333330154418945 +D,1982-11-05,4.8333330154418945 +D,1982-11-08,4.875 +D,1982-11-09,5.0 +D,1982-11-10,5.0 +D,1982-11-11,4.9583330154418945 +D,1982-11-12,4.9583330154418945 +D,1982-11-15,4.875 +D,1982-11-16,4.5833330154418945 +D,1982-11-17,4.6666669845581055 +D,1982-11-18,4.5833330154418945 +D,1982-11-19,4.625 +D,1982-11-22,4.7083330154418945 +D,1982-11-23,4.6666669845581055 +D,1982-11-24,4.6666669845581055 +D,1982-11-26,4.5833330154418945 +D,1982-11-29,4.4583330154418945 +D,1982-11-30,4.5 +D,1982-12-01,4.4583330154418945 +D,1982-12-02,4.4166669845581055 +D,1982-12-03,4.4166669845581055 +D,1982-12-06,4.4166669845581055 +D,1982-12-07,4.5833330154418945 +D,1982-12-08,4.5416669845581055 +D,1982-12-09,4.5 +D,1982-12-10,4.5 +D,1982-12-13,4.5833330154418945 +D,1982-12-14,4.625 +D,1982-12-15,4.5833330154418945 +D,1982-12-16,4.5416669845581055 +D,1982-12-17,4.625 +D,1982-12-20,4.5833330154418945 +D,1982-12-21,4.5833330154418945 +D,1982-12-22,4.6666669845581055 +D,1982-12-23,4.7083330154418945 +D,1982-12-27,4.75 +D,1982-12-28,4.7916669845581055 +D,1982-12-29,4.8333330154418945 +D,1982-12-30,4.7916669845581055 +D,1982-12-31,4.7916669845581055 +D,1983-01-03,4.875 +D,1983-01-04,4.875 +D,1983-01-05,4.875 +D,1983-01-06,4.875 +D,1983-01-07,5.0 +D,1983-01-10,4.9583330154418945 +D,1983-01-11,5.0 +D,1983-01-12,5.0 +D,1983-01-13,5.0 +D,1983-01-14,5.0 +D,1983-01-17,5.0 +D,1983-01-18,5.0 +D,1983-01-19,5.0416669845581055 +D,1983-01-20,5.0416669845581055 +D,1983-01-21,5.0416669845581055 +D,1983-01-24,4.9583330154418945 +D,1983-01-25,5.0 +D,1983-01-26,5.0 +D,1983-01-27,5.0833330154418945 +D,1983-01-28,5.0833330154418945 +D,1983-01-31,5.0 +D,1983-02-01,5.0416669845581055 +D,1983-02-02,5.0833330154418945 +D,1983-02-03,5.0416669845581055 +D,1983-02-04,5.0833330154418945 +D,1983-02-07,5.1666669845581055 +D,1983-02-08,5.0833330154418945 +D,1983-02-09,5.125 +D,1983-02-10,5.125 +D,1983-02-11,5.125 +D,1983-02-14,5.125 +D,1983-02-15,5.125 +D,1983-02-16,5.0416669845581055 +D,1983-02-17,5.0833330154418945 +D,1983-02-18,5.0833330154418945 +D,1983-02-22,5.0833330154418945 +D,1983-02-23,4.9166669845581055 +D,1983-02-24,4.9583330154418945 +D,1983-02-25,4.9583330154418945 +D,1983-02-28,4.9583330154418945 +D,1983-03-01,5.0833330154418945 +D,1983-03-02,5.125 +D,1983-03-03,5.125 +D,1983-03-04,5.125 +D,1983-03-07,5.0833330154418945 +D,1983-03-08,5.0416669845581055 +D,1983-03-09,5.0416669845581055 +D,1983-03-10,5.0416669845581055 +D,1983-03-11,5.0 +D,1983-03-14,4.9583330154418945 +D,1983-03-15,5.0 +D,1983-03-16,4.9583330154418945 +D,1983-03-17,4.9583330154418945 +D,1983-03-18,4.9583330154418945 +D,1983-03-21,4.875 +D,1983-03-22,4.9583330154418945 +D,1983-03-23,5.0416669845581055 +D,1983-03-24,5.0416669845581055 +D,1983-03-25,5.0 +D,1983-03-28,5.0416669845581055 +D,1983-03-29,5.0416669845581055 +D,1983-03-30,5.0416669845581055 +D,1983-03-31,5.0 +D,1983-04-04,5.0 +D,1983-04-05,5.0416669845581055 +D,1983-04-06,5.0416669845581055 +D,1983-04-07,5.0833330154418945 +D,1983-04-08,5.0833330154418945 +D,1983-04-11,5.0 +D,1983-04-12,5.0833330154418945 +D,1983-04-13,5.0416669845581055 +D,1983-04-14,5.0833330154418945 +D,1983-04-15,5.0416669845581055 +D,1983-04-18,5.125 +D,1983-04-19,5.1666669845581055 +D,1983-04-20,5.25 +D,1983-04-21,5.2083330154418945 +D,1983-04-22,5.1666669845581055 +D,1983-04-25,5.1666669845581055 +D,1983-04-26,5.0833330154418945 +D,1983-04-27,5.0833330154418945 +D,1983-04-28,5.0833330154418945 +D,1983-04-29,5.1666669845581055 +D,1983-05-02,5.2083330154418945 +D,1983-05-03,5.25 +D,1983-05-04,5.2083330154418945 +D,1983-05-05,5.2083330154418945 +D,1983-05-06,5.2083330154418945 +D,1983-05-09,5.2083330154418945 +D,1983-05-10,5.2083330154418945 +D,1983-05-11,5.2083330154418945 +D,1983-05-12,5.0 +D,1983-05-13,5.0416669845581055 +D,1983-05-16,5.0 +D,1983-05-17,4.9583330154418945 +D,1983-05-18,5.0833330154418945 +D,1983-05-19,5.0 +D,1983-05-20,5.0 +D,1983-05-23,7.3333330154418945 +D,1983-05-24,7.4583330154418945 +D,1983-05-25,7.375 +D,1983-05-26,7.375 +D,1983-05-27,7.4166669845581055 +D,1983-05-31,7.5 +D,1983-06-01,7.4583330154418945 +D,1983-06-02,7.4583330154418945 +D,1983-06-03,7.5416669845581055 +D,1983-06-06,7.5 +D,1983-06-07,7.4166669845581055 +D,1983-06-08,7.25 +D,1983-06-09,7.25 +D,1983-06-10,7.2916669845581055 +D,1983-06-13,7.2916669845581055 +D,1983-06-14,7.1666669845581055 +D,1983-06-15,7.2083330154418945 +D,1983-06-16,7.1666669845581055 +D,1983-06-17,7.1666669845581055 +D,1983-06-20,7.0833330154418945 +D,1983-06-21,7.125 +D,1983-06-22,7.2083330154418945 +D,1983-06-23,7.1666669845581055 +D,1983-06-24,7.1666669845581055 +D,1983-06-27,7.0833330154418945 +D,1983-06-28,7.0416669845581055 +D,1983-06-29,7.1666669845581055 +D,1983-06-30,7.125 +D,1983-07-01,7.125 +D,1983-07-05,7.1666669845581055 +D,1983-07-06,7.125 +D,1983-07-07,7.0833330154418945 +D,1983-07-08,7.125 +D,1983-07-11,7.25 +D,1983-07-12,7.2083330154418945 +D,1983-07-13,7.1666669845581055 +D,1983-07-14,7.1666669845581055 +D,1983-07-15,7.1666669845581055 +D,1983-07-18,7.2083330154418945 +D,1983-07-19,7.1666669845581055 +D,1983-07-20,7.25 +D,1983-07-21,7.25 +D,1983-07-22,7.25 +D,1983-07-25,7.25 +D,1983-07-26,7.3333330154418945 +D,1983-07-27,7.2916669845581055 +D,1983-07-28,7.2916669845581055 +D,1983-07-29,7.2916669845581055 +D,1983-08-01,7.2083330154418945 +D,1983-08-02,7.2083330154418945 +D,1983-08-03,7.2083330154418945 +D,1983-08-04,7.125 +D,1983-08-05,7.125 +D,1983-08-08,7.0833330154418945 +D,1983-08-09,7.125 +D,1983-08-10,7.125 +D,1983-08-11,7.1666669845581055 +D,1983-08-12,7.125 +D,1983-08-15,7.125 +D,1983-08-16,7.1666669845581055 +D,1983-08-17,7.2083330154418945 +D,1983-08-18,7.2083330154418945 +D,1983-08-19,7.2083330154418945 +D,1983-08-22,7.25 +D,1983-08-23,7.25 +D,1983-08-24,6.9583330154418945 +D,1983-08-25,6.9583330154418945 +D,1983-08-26,7.0 +D,1983-08-29,7.0 +D,1983-08-30,6.9583330154418945 +D,1983-08-31,6.8333330154418945 +D,1983-09-01,6.9166669845581055 +D,1983-09-02,6.9583330154418945 +D,1983-09-06,7.0 +D,1983-09-07,7.0 +D,1983-09-08,7.0 +D,1983-09-09,7.0416669845581055 +D,1983-09-12,7.0833330154418945 +D,1983-09-13,7.0 +D,1983-09-14,6.9166669845581055 +D,1983-09-15,6.9583330154418945 +D,1983-09-16,7.0416669845581055 +D,1983-09-19,7.0416669845581055 +D,1983-09-20,7.1666669845581055 +D,1983-09-21,7.2083330154418945 +D,1983-09-22,7.1666669845581055 +D,1983-09-23,7.2083330154418945 +D,1983-09-26,7.2916669845581055 +D,1983-09-27,7.2083330154418945 +D,1983-09-28,7.2083330154418945 +D,1983-09-29,7.2083330154418945 +D,1983-09-30,7.2916669845581055 +D,1983-10-03,7.375 +D,1983-10-04,7.5833330154418945 +D,1983-10-05,7.6666669845581055 +D,1983-10-06,7.6666669845581055 +D,1983-10-07,7.6666669845581055 +D,1983-10-10,7.5833330154418945 +D,1983-10-11,7.625 +D,1983-10-12,7.625 +D,1983-10-13,7.5833330154418945 +D,1983-10-14,7.5833330154418945 +D,1983-10-17,7.5 +D,1983-10-18,7.5 +D,1983-10-19,7.5416669845581055 +D,1983-10-20,7.625 +D,1983-10-21,7.7083330154418945 +D,1983-10-24,7.6666669845581055 +D,1983-10-25,7.75 +D,1983-10-26,7.75 +D,1983-10-27,7.75 +D,1983-10-28,7.7916669845581055 +D,1983-10-31,7.8333330154418945 +D,1983-11-01,7.8333330154418945 +D,1983-11-02,7.8333330154418945 +D,1983-11-03,7.7916669845581055 +D,1983-11-04,7.75 +D,1983-11-07,7.6666669845581055 +D,1983-11-08,7.7083330154418945 +D,1983-11-09,7.75 +D,1983-11-10,7.75 +D,1983-11-11,7.875 +D,1983-11-14,7.875 +D,1983-11-15,7.9166669845581055 +D,1983-11-16,8.0 +D,1983-11-17,7.9583330154418945 +D,1983-11-18,7.9583330154418945 +D,1983-11-21,7.9166669845581055 +D,1983-11-22,7.7083330154418945 +D,1983-11-23,7.7083330154418945 +D,1983-11-25,7.7083330154418945 +D,1983-11-28,7.6666669845581055 +D,1983-11-29,7.4583330154418945 +D,1983-11-30,7.3333330154418945 +D,1983-12-01,7.2083330154418945 +D,1983-12-02,7.125 +D,1983-12-05,7.125 +D,1983-12-06,7.1666669845581055 +D,1983-12-07,7.1666669845581055 +D,1983-12-08,7.125 +D,1983-12-09,7.2083330154418945 +D,1983-12-12,7.25 +D,1983-12-13,7.4166669845581055 +D,1983-12-14,7.3333330154418945 +D,1983-12-15,7.3333330154418945 +D,1983-12-16,7.4166669845581055 +D,1983-12-19,7.4166669845581055 +D,1983-12-20,7.4583330154418945 +D,1983-12-21,7.4583330154418945 +D,1983-12-22,7.375 +D,1983-12-23,7.2083330154418945 +D,1983-12-27,7.3333330154418945 +D,1983-12-28,7.375 +D,1983-12-29,7.3333330154418945 +D,1983-12-30,7.375 +D,1984-01-03,7.4166669845581055 +D,1984-01-04,7.625 +D,1984-01-05,7.625 +D,1984-01-06,7.7916669845581055 +D,1984-01-09,7.7083330154418945 +D,1984-01-10,7.75 +D,1984-01-11,7.75 +D,1984-01-12,7.7916669845581055 +D,1984-01-13,7.75 +D,1984-01-16,7.75 +D,1984-01-17,7.75 +D,1984-01-18,7.8333330154418945 +D,1984-01-19,7.8333330154418945 +D,1984-01-20,7.8333330154418945 +D,1984-01-23,7.8333330154418945 +D,1984-01-24,7.875 +D,1984-01-25,7.9166669845581055 +D,1984-01-26,7.875 +D,1984-01-27,7.875 +D,1984-01-30,7.9166669845581055 +D,1984-01-31,7.875 +D,1984-02-01,7.875 +D,1984-02-02,7.9583330154418945 +D,1984-02-03,7.9166669845581055 +D,1984-02-06,8.041666984558105 +D,1984-02-07,7.9583330154418945 +D,1984-02-08,7.8333330154418945 +D,1984-02-09,7.625 +D,1984-02-10,7.625 +D,1984-02-13,7.375 +D,1984-02-14,7.4583330154418945 +D,1984-02-15,7.5 +D,1984-02-16,7.4583330154418945 +D,1984-02-17,7.5 +D,1984-02-21,7.5416669845581055 +D,1984-02-22,7.5 +D,1984-02-23,7.2916669845581055 +D,1984-02-24,6.9583330154418945 +D,1984-02-27,7.0 +D,1984-02-28,7.0 +D,1984-02-29,7.125 +D,1984-03-01,7.2916669845581055 +D,1984-03-02,7.2916669845581055 +D,1984-03-05,7.25 +D,1984-03-06,7.125 +D,1984-03-07,7.1666669845581055 +D,1984-03-08,7.1666669845581055 +D,1984-03-09,7.125 +D,1984-03-12,7.125 +D,1984-03-13,7.125 +D,1984-03-14,7.1666669845581055 +D,1984-03-15,7.1666669845581055 +D,1984-03-16,7.25 +D,1984-03-19,7.25 +D,1984-03-20,7.2083330154418945 +D,1984-03-21,7.1666669845581055 +D,1984-03-22,7.125 +D,1984-03-23,7.125 +D,1984-03-26,7.1666669845581055 +D,1984-03-27,7.2083330154418945 +D,1984-03-28,7.25 +D,1984-03-29,7.2083330154418945 +D,1984-03-30,7.2083330154418945 +D,1984-04-02,7.2083330154418945 +D,1984-04-03,7.3333330154418945 +D,1984-04-04,7.2916669845581055 +D,1984-04-05,7.3333330154418945 +D,1984-04-06,7.2916669845581055 +D,1984-04-09,7.3333330154418945 +D,1984-04-10,7.3333330154418945 +D,1984-04-11,7.4166669845581055 +D,1984-04-12,7.5 +D,1984-04-13,7.5833330154418945 +D,1984-04-16,7.5416669845581055 +D,1984-04-17,7.7083330154418945 +D,1984-04-18,7.625 +D,1984-04-19,7.5416669845581055 +D,1984-04-23,7.5 +D,1984-04-24,7.5833330154418945 +D,1984-04-25,7.6666669845581055 +D,1984-04-26,7.6666669845581055 +D,1984-04-27,7.7083330154418945 +D,1984-04-30,7.7916669845581055 +D,1984-05-01,7.875 +D,1984-05-02,7.8333330154418945 +D,1984-05-03,7.875 +D,1984-05-04,7.8333330154418945 +D,1984-05-07,7.8333330154418945 +D,1984-05-08,7.875 +D,1984-05-09,8.0 +D,1984-05-10,8.0 +D,1984-05-11,8.0 +D,1984-05-14,7.9583330154418945 +D,1984-05-15,8.041666984558105 +D,1984-05-16,8.0 +D,1984-05-17,7.9166669845581055 +D,1984-05-18,7.875 +D,1984-05-21,7.875 +D,1984-05-22,7.8333330154418945 +D,1984-05-23,7.7916669845581055 +D,1984-05-24,7.625 +D,1984-05-25,7.5 +D,1984-05-29,7.4583330154418945 +D,1984-05-30,7.3333330154418945 +D,1984-05-31,7.25 +D,1984-06-01,7.375 +D,1984-06-04,7.4583330154418945 +D,1984-06-05,7.3333330154418945 +D,1984-06-06,7.4583330154418945 +D,1984-06-07,7.5 +D,1984-06-08,7.5 +D,1984-06-11,7.4583330154418945 +D,1984-06-12,7.4166669845581055 +D,1984-06-13,7.4166669845581055 +D,1984-06-14,7.4583330154418945 +D,1984-06-15,7.5416669845581055 +D,1984-06-18,7.625 +D,1984-06-19,7.5833330154418945 +D,1984-06-20,7.6666669845581055 +D,1984-06-21,7.75 +D,1984-06-22,7.7083330154418945 +D,1984-06-25,7.7083330154418945 +D,1984-06-26,7.7083330154418945 +D,1984-06-27,7.7083330154418945 +D,1984-06-28,7.7083330154418945 +D,1984-06-29,7.75 +D,1984-07-02,7.75 +D,1984-07-03,7.875 +D,1984-07-05,7.8333330154418945 +D,1984-07-06,7.875 +D,1984-07-09,7.875 +D,1984-07-10,7.8333330154418945 +D,1984-07-11,7.875 +D,1984-07-12,7.8333330154418945 +D,1984-07-13,7.7916669845581055 +D,1984-07-16,7.9166669845581055 +D,1984-07-17,7.9166669845581055 +D,1984-07-18,7.875 +D,1984-07-19,7.875 +D,1984-07-20,7.8333330154418945 +D,1984-07-23,7.7083330154418945 +D,1984-07-24,7.75 +D,1984-07-25,7.8333330154418945 +D,1984-07-26,7.875 +D,1984-07-27,7.9583330154418945 +D,1984-07-30,7.9583330154418945 +D,1984-07-31,8.083333015441895 +D,1984-08-01,8.083333015441895 +D,1984-08-02,8.25 +D,1984-08-03,8.25 +D,1984-08-06,8.25 +D,1984-08-07,8.25 +D,1984-08-08,8.208333015441895 +D,1984-08-09,8.25 +D,1984-08-10,8.333333015441895 +D,1984-08-13,8.291666984558105 +D,1984-08-14,8.375 +D,1984-08-15,8.291666984558105 +D,1984-08-16,8.291666984558105 +D,1984-08-17,8.291666984558105 +D,1984-08-20,8.333333015441895 +D,1984-08-21,8.416666984558105 +D,1984-08-22,8.416666984558105 +D,1984-08-23,8.25 +D,1984-08-24,8.291666984558105 +D,1984-08-27,8.0 +D,1984-08-28,8.041666984558105 +D,1984-08-29,8.083333015441895 +D,1984-08-30,8.083333015441895 +D,1984-08-31,8.125 +D,1984-09-04,8.041666984558105 +D,1984-09-05,8.0 +D,1984-09-06,8.083333015441895 +D,1984-09-07,8.083333015441895 +D,1984-09-10,8.083333015441895 +D,1984-09-11,8.166666984558105 +D,1984-09-12,8.208333015441895 +D,1984-09-13,8.25 +D,1984-09-14,8.333333015441895 +D,1984-09-17,8.375 +D,1984-09-18,8.333333015441895 +D,1984-09-19,8.416666984558105 +D,1984-09-20,8.541666984558105 +D,1984-09-21,8.458333015441895 +D,1984-09-24,8.541666984558105 +D,1984-09-25,8.583333015441895 +D,1984-09-26,8.583333015441895 +D,1984-09-27,8.5 +D,1984-09-28,8.541666984558105 +D,1984-10-01,8.5 +D,1984-10-02,8.541666984558105 +D,1984-10-03,8.541666984558105 +D,1984-10-04,8.541666984558105 +D,1984-10-05,8.541666984558105 +D,1984-10-08,8.541666984558105 +D,1984-10-09,8.791666984558105 +D,1984-10-10,8.791666984558105 +D,1984-10-11,8.875 +D,1984-10-12,8.958333015441895 +D,1984-10-15,9.0 +D,1984-10-16,8.958333015441895 +D,1984-10-17,9.041666984558105 +D,1984-10-18,9.208333015441895 +D,1984-10-19,9.25 +D,1984-10-22,9.125 +D,1984-10-23,9.083333015441895 +D,1984-10-24,9.166666984558105 +D,1984-10-25,9.083333015441895 +D,1984-10-26,8.958333015441895 +D,1984-10-29,9.0 +D,1984-10-30,9.083333015441895 +D,1984-10-31,9.083333015441895 +D,1984-11-01,9.375 +D,1984-11-02,9.458333015441895 +D,1984-11-05,9.583333015441895 +D,1984-11-06,9.75 +D,1984-11-07,9.583333015441895 +D,1984-11-08,9.458333015441895 +D,1984-11-09,9.458333015441895 +D,1984-11-12,9.5 +D,1984-11-13,9.458333015441895 +D,1984-11-14,9.5 +D,1984-11-15,9.5 +D,1984-11-16,9.416666984558105 +D,1984-11-19,9.333333015441895 +D,1984-11-20,9.375 +D,1984-11-21,9.375 +D,1984-11-23,9.25 +D,1984-11-26,9.333333015441895 +D,1984-11-27,9.375 +D,1984-11-28,9.416666984558105 +D,1984-11-29,9.291666984558105 +D,1984-11-30,9.333333015441895 +D,1984-12-03,9.416666984558105 +D,1984-12-04,9.458333015441895 +D,1984-12-05,9.416666984558105 +D,1984-12-06,9.333333015441895 +D,1984-12-07,9.333333015441895 +D,1984-12-10,9.291666984558105 +D,1984-12-11,9.291666984558105 +D,1984-12-12,9.25 +D,1984-12-13,9.25 +D,1984-12-14,9.375 +D,1984-12-17,9.416666984558105 +D,1984-12-18,9.541666984558105 +D,1984-12-19,9.583333015441895 +D,1984-12-20,9.666666984558105 +D,1984-12-21,9.458333015441895 +D,1984-12-24,9.416666984558105 +D,1984-12-26,9.416666984558105 +D,1984-12-27,9.458333015441895 +D,1984-12-28,9.5 +D,1984-12-31,9.625 +D,1985-01-02,9.5 +D,1985-01-03,9.541666984558105 +D,1985-01-04,9.5 +D,1985-01-07,9.708333015441895 +D,1985-01-08,9.625 +D,1985-01-09,9.666666984558105 +D,1985-01-10,9.791666984558105 +D,1985-01-11,9.791666984558105 +D,1985-01-14,9.833333015441895 +D,1985-01-15,9.833333015441895 +D,1985-01-16,9.791666984558105 +D,1985-01-17,9.791666984558105 +D,1985-01-18,9.875 +D,1985-01-21,9.875 +D,1985-01-22,10.0 +D,1985-01-23,9.916666984558105 +D,1985-01-24,9.833333015441895 +D,1985-01-25,9.75 +D,1985-01-28,9.625 +D,1985-01-29,9.75 +D,1985-01-30,9.75 +D,1985-01-31,9.666666984558105 +D,1985-02-01,9.583333015441895 +D,1985-02-04,9.583333015441895 +D,1985-02-05,9.5 +D,1985-02-06,9.458333015441895 +D,1985-02-07,9.583333015441895 +D,1985-02-08,9.583333015441895 +D,1985-02-11,9.541666984558105 +D,1985-02-12,9.5 +D,1985-02-13,9.583333015441895 +D,1985-02-14,9.5 +D,1985-02-15,9.583333015441895 +D,1985-02-19,9.625 +D,1985-02-20,9.625 +D,1985-02-21,9.541666984558105 +D,1985-02-22,9.541666984558105 +D,1985-02-25,9.125 +D,1985-02-26,9.125 +D,1985-02-27,9.166666984558105 +D,1985-02-28,9.166666984558105 +D,1985-03-01,9.166666984558105 +D,1985-03-04,9.083333015441895 +D,1985-03-05,9.0 +D,1985-03-06,9.083333015441895 +D,1985-03-07,9.041666984558105 +D,1985-03-08,9.083333015441895 +D,1985-03-11,9.125 +D,1985-03-12,9.083333015441895 +D,1985-03-13,9.083333015441895 +D,1985-03-14,9.083333015441895 +D,1985-03-15,9.083333015441895 +D,1985-03-18,9.166666984558105 +D,1985-03-19,9.25 +D,1985-03-20,9.333333015441895 +D,1985-03-21,9.5 +D,1985-03-22,9.5 +D,1985-03-25,9.5 +D,1985-03-26,9.541666984558105 +D,1985-03-27,9.583333015441895 +D,1985-03-28,9.625 +D,1985-03-29,9.833333015441895 +D,1985-04-01,9.875 +D,1985-04-02,9.833333015441895 +D,1985-04-03,9.791666984558105 +D,1985-04-04,9.916666984558105 +D,1985-04-08,9.75 +D,1985-04-09,9.791666984558105 +D,1985-04-10,9.916666984558105 +D,1985-04-11,9.958333015441895 +D,1985-04-12,10.0 +D,1985-04-15,10.0 +D,1985-04-16,10.0 +D,1985-04-17,10.041666984558105 +D,1985-04-18,10.083333015441895 +D,1985-04-19,10.166666984558105 +D,1985-04-22,10.083333015441895 +D,1985-04-23,10.083333015441895 +D,1985-04-24,10.083333015441895 +D,1985-04-25,10.125 +D,1985-04-26,10.208333015441895 +D,1985-04-29,10.166666984558105 +D,1985-04-30,10.083333015441895 +D,1985-05-01,10.041666984558105 +D,1985-05-02,10.0 +D,1985-05-03,10.041666984558105 +D,1985-05-06,10.0 +D,1985-05-07,10.125 +D,1985-05-08,10.166666984558105 +D,1985-05-09,10.208333015441895 +D,1985-05-10,10.25 +D,1985-05-13,10.125 +D,1985-05-14,10.125 +D,1985-05-15,10.25 +D,1985-05-16,10.375 +D,1985-05-17,10.583333015441895 +D,1985-05-20,10.583333015441895 +D,1985-05-21,10.833333015441895 +D,1985-05-22,10.708333015441895 +D,1985-05-23,10.708333015441895 +D,1985-05-24,10.416666984558105 +D,1985-05-28,10.416666984558105 +D,1985-05-29,10.333333015441895 +D,1985-05-30,10.375 +D,1985-05-31,10.375 +D,1985-06-03,10.375 +D,1985-06-04,10.458333015441895 +D,1985-06-05,10.541666984558105 +D,1985-06-06,10.583333015441895 +D,1985-06-07,10.541666984558105 +D,1985-06-10,10.583333015441895 +D,1985-06-11,10.625 +D,1985-06-12,10.666666984558105 +D,1985-06-13,10.666666984558105 +D,1985-06-14,10.708333015441895 +D,1985-06-17,10.708333015441895 +D,1985-06-18,10.708333015441895 +D,1985-06-19,10.875 +D,1985-06-20,10.875 +D,1985-06-21,11.208333015441895 +D,1985-06-24,11.083333015441895 +D,1985-06-25,10.958333015441895 +D,1985-06-26,10.916666984558105 +D,1985-06-27,10.916666984558105 +D,1985-06-28,11.0 +D,1985-07-01,11.083333015441895 +D,1985-07-02,11.083333015441895 +D,1985-07-03,11.041666984558105 +D,1985-07-05,11.125 +D,1985-07-08,11.208333015441895 +D,1985-07-09,11.25 +D,1985-07-10,11.333333015441895 +D,1985-07-11,11.291666984558105 +D,1985-07-12,11.291666984558105 +D,1985-07-15,11.333333015441895 +D,1985-07-16,11.333333015441895 +D,1985-07-17,11.25 +D,1985-07-18,11.125 +D,1985-07-19,10.833333015441895 +D,1985-07-22,10.708333015441895 +D,1985-07-23,10.291666984558105 +D,1985-07-24,10.208333015441895 +D,1985-07-25,10.208333015441895 +D,1985-07-26,9.916666984558105 +D,1985-07-29,9.666666984558105 +D,1985-07-30,9.916666984558105 +D,1985-07-31,10.041666984558105 +D,1985-08-01,10.083333015441895 +D,1985-08-02,10.083333015441895 +D,1985-08-05,9.958333015441895 +D,1985-08-06,9.833333015441895 +D,1985-08-07,9.875 +D,1985-08-08,10.083333015441895 +D,1985-08-09,10.166666984558105 +D,1985-08-12,10.208333015441895 +D,1985-08-13,10.208333015441895 +D,1985-08-14,10.166666984558105 +D,1985-08-15,10.291666984558105 +D,1985-08-16,10.25 +D,1985-08-19,10.25 +D,1985-08-20,10.333333015441895 +D,1985-08-21,10.375 +D,1985-08-22,10.375 +D,1985-08-23,10.291666984558105 +D,1985-08-26,10.041666984558105 +D,1985-08-27,10.166666984558105 +D,1985-08-28,10.291666984558105 +D,1985-08-29,10.375 +D,1985-08-30,10.333333015441895 +D,1985-09-03,10.25 +D,1985-09-04,10.208333015441895 +D,1985-09-05,10.083333015441895 +D,1985-09-06,10.0 +D,1985-09-09,10.041666984558105 +D,1985-09-10,9.833333015441895 +D,1985-09-11,9.791666984558105 +D,1985-09-12,9.5 +D,1985-09-13,9.583333015441895 +D,1985-09-16,9.666666984558105 +D,1985-09-17,9.708333015441895 +D,1985-09-18,9.625 +D,1985-09-19,9.75 +D,1985-09-20,9.666666984558105 +D,1985-09-23,9.625 +D,1985-09-24,9.541666984558105 +D,1985-09-25,9.5 +D,1985-09-26,9.583333015441895 +D,1985-09-30,9.666666984558105 +D,1985-10-01,9.666666984558105 +D,1985-10-02,9.708333015441895 +D,1985-10-03,9.708333015441895 +D,1985-10-04,9.833333015441895 +D,1985-10-07,9.833333015441895 +D,1985-10-08,9.875 +D,1985-10-09,9.916666984558105 +D,1985-10-10,9.916666984558105 +D,1985-10-11,9.916666984558105 +D,1985-10-14,9.958333015441895 +D,1985-10-15,9.916666984558105 +D,1985-10-16,10.083333015441895 +D,1985-10-17,10.0 +D,1985-10-18,10.0 +D,1985-10-21,10.0 +D,1985-10-22,10.208333015441895 +D,1985-10-23,10.208333015441895 +D,1985-10-24,10.25 +D,1985-10-25,10.25 +D,1985-10-28,10.333333015441895 +D,1985-10-29,10.541666984558105 +D,1985-10-30,10.708333015441895 +D,1985-10-31,10.666666984558105 +D,1985-11-01,10.916666984558105 +D,1985-11-04,10.916666984558105 +D,1985-11-05,10.958333015441895 +D,1985-11-06,10.916666984558105 +D,1985-11-07,10.875 +D,1985-11-08,10.916666984558105 +D,1985-11-11,11.166666984558105 +D,1985-11-12,11.083333015441895 +D,1985-11-13,11.0 +D,1985-11-14,11.083333015441895 +D,1985-11-15,11.0 +D,1985-11-18,11.041666984558105 +D,1985-11-19,11.041666984558105 +D,1985-11-20,11.041666984558105 +D,1985-11-21,11.041666984558105 +D,1985-11-22,10.708333015441895 +D,1985-11-25,10.583333015441895 +D,1985-11-26,10.666666984558105 +D,1985-11-27,10.666666984558105 +D,1985-11-29,10.791666984558105 +D,1985-12-02,10.75 +D,1985-12-03,10.791666984558105 +D,1985-12-04,10.875 +D,1985-12-05,10.875 +D,1985-12-06,10.958333015441895 +D,1985-12-09,11.041666984558105 +D,1985-12-10,11.125 +D,1985-12-11,11.25 +D,1985-12-12,11.25 +D,1985-12-13,11.291666984558105 +D,1985-12-16,11.625 +D,1985-12-17,11.916666984558105 +D,1985-12-18,11.791666984558105 +D,1985-12-19,11.791666984558105 +D,1985-12-20,11.75 +D,1985-12-23,11.333333015441895 +D,1985-12-24,11.458333015441895 +D,1985-12-26,11.5 +D,1985-12-27,11.666666984558105 +D,1985-12-30,11.75 +D,1985-12-31,11.833333015441895 +D,1986-01-02,11.625 +D,1986-01-03,11.75 +D,1986-01-06,11.75 +D,1986-01-07,11.916666984558105 +D,1986-01-08,11.583333015441895 +D,1986-01-09,11.375 +D,1986-01-10,11.583333015441895 +D,1986-01-13,11.666666984558105 +D,1986-01-14,11.583333015441895 +D,1986-01-15,11.666666984558105 +D,1986-01-16,11.583333015441895 +D,1986-01-17,11.625 +D,1986-01-20,11.583333015441895 +D,1986-01-21,11.583333015441895 +D,1986-01-22,11.666666984558105 +D,1986-01-23,11.666666984558105 +D,1986-01-24,11.875 +D,1986-01-27,12.0 +D,1986-01-28,12.208333015441895 +D,1986-01-29,12.166666984558105 +D,1986-01-30,12.083333015441895 +D,1986-01-31,12.333333015441895 +D,1986-02-03,12.5 +D,1986-02-04,12.5 +D,1986-02-05,12.625 +D,1986-02-06,12.5 +D,1986-02-07,12.541666984558105 +D,1986-02-10,12.625 +D,1986-02-11,12.75 +D,1986-02-12,12.791666984558105 +D,1986-02-13,12.791666984558105 +D,1986-02-14,12.875 +D,1986-02-18,13.333333015441895 +D,1986-02-19,13.208333015441895 +D,1986-02-20,13.458333015441895 +D,1986-02-21,13.5 +D,1986-02-24,13.541666984558105 +D,1986-02-25,13.166666984558105 +D,1986-02-26,13.166666984558105 +D,1986-02-27,13.0 +D,1986-02-28,13.125 +D,1986-03-03,13.166666984558105 +D,1986-03-04,13.291666984558105 +D,1986-03-05,13.291666984558105 +D,1986-03-06,13.208333015441895 +D,1986-03-07,13.166666984558105 +D,1986-03-10,13.208333015441895 +D,1986-03-11,13.375 +D,1986-03-12,13.333333015441895 +D,1986-03-13,13.291666984558105 +D,1986-03-14,13.375 +D,1986-03-17,13.25 +D,1986-03-18,13.125 +D,1986-03-19,12.916666984558105 +D,1986-03-20,12.833333015441895 +D,1986-03-21,12.708333015441895 +D,1986-03-24,13.0 +D,1986-03-25,13.0 +D,1986-03-26,13.166666984558105 +D,1986-03-27,13.375 +D,1986-03-31,13.375 +D,1986-04-01,13.166666984558105 +D,1986-04-02,13.166666984558105 +D,1986-04-03,13.125 +D,1986-04-04,13.125 +D,1986-04-07,13.083333015441895 +D,1986-04-08,13.208333015441895 +D,1986-04-09,13.208333015441895 +D,1986-04-10,13.208333015441895 +D,1986-04-11,13.166666984558105 +D,1986-04-14,13.25 +D,1986-04-15,13.333333015441895 +D,1986-04-16,13.625 +D,1986-04-17,13.75 +D,1986-04-18,13.75 +D,1986-04-21,13.833333015441895 +D,1986-04-22,13.791666984558105 +D,1986-04-23,13.541666984558105 +D,1986-04-24,13.375 +D,1986-04-25,13.291666984558105 +D,1986-04-28,13.25 +D,1986-04-29,13.0 +D,1986-04-30,12.75 +D,1986-05-01,12.666666984558105 +D,1986-05-02,12.75 +D,1986-05-05,13.166666984558105 +D,1986-05-06,13.125 +D,1986-05-07,13.083333015441895 +D,1986-05-08,13.25 +D,1986-05-09,13.208333015441895 +D,1986-05-12,13.166666984558105 +D,1986-05-13,13.041666984558105 +D,1986-05-14,13.125 +D,1986-05-15,13.125 +D,1986-05-16,13.041666984558105 +D,1986-05-19,13.041666984558105 +D,1986-05-20,13.0 +D,1986-05-21,13.208333015441895 +D,1986-05-22,12.916666984558105 +D,1986-05-23,13.0 +D,1986-05-27,13.083333015441895 +D,1986-05-28,13.125 +D,1986-05-29,13.125 +D,1986-05-30,13.166666984558105 +D,1986-06-02,13.166666984558105 +D,1986-06-03,13.125 +D,1986-06-04,13.083333015441895 +D,1986-06-05,13.291666984558105 +D,1986-06-06,13.166666984558105 +D,1986-06-09,13.166666984558105 +D,1986-06-10,13.041666984558105 +D,1986-06-11,13.125 +D,1986-06-12,13.041666984558105 +D,1986-06-13,13.208333015441895 +D,1986-06-16,13.25 +D,1986-06-17,13.125 +D,1986-06-18,13.208333015441895 +D,1986-06-19,13.166666984558105 +D,1986-06-20,13.333333015441895 +D,1986-06-23,13.458333015441895 +D,1986-06-24,13.833333015441895 +D,1986-06-25,13.916666984558105 +D,1986-06-26,13.958333015441895 +D,1986-06-27,13.958333015441895 +D,1986-06-30,14.0 +D,1986-07-01,14.291666984558105 +D,1986-07-02,14.666666984558105 +D,1986-07-03,14.583333015441895 +D,1986-07-07,14.375 +D,1986-07-08,14.291666984558105 +D,1986-07-09,14.458333015441895 +D,1986-07-10,14.583333015441895 +D,1986-07-11,14.791666984558105 +D,1986-07-14,14.875 +D,1986-07-15,15.166666984558105 +D,1986-07-16,15.125 +D,1986-07-17,15.041666984558105 +D,1986-07-18,15.083333015441895 +D,1986-07-21,15.0 +D,1986-07-22,15.5 +D,1986-07-23,16.0 +D,1986-07-24,16.083332061767578 +D,1986-07-25,16.041667938232422 +D,1986-07-28,15.833333015441895 +D,1986-07-29,16.0 +D,1986-07-30,15.75 +D,1986-07-31,15.75 +D,1986-08-01,15.791666984558105 +D,1986-08-04,15.916666984558105 +D,1986-08-05,15.833333015441895 +D,1986-08-06,15.958333015441895 +D,1986-08-07,16.125 +D,1986-08-08,15.916666984558105 +D,1986-08-11,16.25 +D,1986-08-12,16.333332061767578 +D,1986-08-13,16.375 +D,1986-08-14,16.458332061767578 +D,1986-08-15,16.666667938232422 +D,1986-08-18,16.666667938232422 +D,1986-08-19,17.0 +D,1986-08-20,17.291667938232422 +D,1986-08-21,17.375 +D,1986-08-22,17.125 +D,1986-08-25,16.5 +D,1986-08-26,16.583332061767578 +D,1986-08-27,16.625 +D,1986-08-28,16.583332061767578 +D,1986-08-29,16.583332061767578 +D,1986-09-02,16.333332061767578 +D,1986-09-03,16.25 +D,1986-09-04,16.25 +D,1986-09-05,15.958333015441895 +D,1986-09-08,15.666666984558105 +D,1986-09-09,15.541666984558105 +D,1986-09-10,15.5 +D,1986-09-11,15.208333015441895 +D,1986-09-12,14.791666984558105 +D,1986-09-15,14.625 +D,1986-09-16,14.625 +D,1986-09-17,14.958333015441895 +D,1986-09-18,14.958333015441895 +D,1986-09-19,14.916666984558105 +D,1986-09-22,14.833333015441895 +D,1986-09-23,14.958333015441895 +D,1986-09-24,15.208333015441895 +D,1986-09-25,14.916666984558105 +D,1986-09-26,14.791666984558105 +D,1986-09-29,14.666666984558105 +D,1986-09-30,14.791666984558105 +D,1986-10-01,14.833333015441895 +D,1986-10-02,14.833333015441895 +D,1986-10-03,14.875 +D,1986-10-06,14.916666984558105 +D,1986-10-07,14.916666984558105 +D,1986-10-08,14.833333015441895 +D,1986-10-09,14.875 +D,1986-10-10,14.916666984558105 +D,1986-10-13,14.791666984558105 +D,1986-10-14,14.791666984558105 +D,1986-10-15,14.916666984558105 +D,1986-10-16,14.958333015441895 +D,1986-10-17,15.208333015441895 +D,1986-10-20,15.166666984558105 +D,1986-10-21,15.208333015441895 +D,1986-10-22,15.333333015441895 +D,1986-10-23,15.333333015441895 +D,1986-10-24,15.291666984558105 +D,1986-10-27,15.5 +D,1986-10-28,15.666666984558105 +D,1986-10-29,15.875 +D,1986-10-30,15.833333015441895 +D,1986-10-31,15.791666984558105 +D,1986-11-03,15.791666984558105 +D,1986-11-04,15.958333015441895 +D,1986-11-05,15.916666984558105 +D,1986-11-06,15.833333015441895 +D,1986-11-07,15.75 +D,1986-11-10,15.75 +D,1986-11-11,15.958333015441895 +D,1986-11-12,16.083332061767578 +D,1986-11-13,16.0 +D,1986-11-14,16.125 +D,1986-11-17,16.0 +D,1986-11-18,15.708333015441895 +D,1986-11-19,15.791666984558105 +D,1986-11-20,15.791666984558105 +D,1986-11-21,16.041667938232422 +D,1986-11-24,15.75 +D,1986-11-25,15.791666984558105 +D,1986-11-26,15.625 +D,1986-11-28,15.791666984558105 +D,1986-12-01,15.833333015441895 +D,1986-12-02,15.875 +D,1986-12-03,15.958333015441895 +D,1986-12-04,15.958333015441895 +D,1986-12-05,15.833333015441895 +D,1986-12-08,15.75 +D,1986-12-09,15.583333015441895 +D,1986-12-10,15.5 +D,1986-12-11,15.375 +D,1986-12-12,15.333333015441895 +D,1986-12-15,15.291666984558105 +D,1986-12-16,15.458333015441895 +D,1986-12-17,15.291666984558105 +D,1986-12-18,15.25 +D,1986-12-19,15.25 +D,1986-12-22,15.125 +D,1986-12-23,14.958333015441895 +D,1986-12-24,14.958333015441895 +D,1986-12-26,14.916666984558105 +D,1986-12-29,14.791666984558105 +D,1986-12-30,14.708333015441895 +D,1986-12-31,14.75 +D,1987-01-02,14.958333015441895 +D,1987-01-05,15.583333015441895 +D,1987-01-06,15.5 +D,1987-01-07,15.625 +D,1987-01-08,15.583333015441895 +D,1987-01-09,15.5 +D,1987-01-12,15.666666984558105 +D,1987-01-13,15.625 +D,1987-01-14,15.791666984558105 +D,1987-01-15,15.75 +D,1987-01-16,15.708333015441895 +D,1987-01-19,15.833333015441895 +D,1987-01-20,15.875 +D,1987-01-21,15.916666984558105 +D,1987-01-22,16.416667938232422 +D,1987-01-23,16.333332061767578 +D,1987-01-26,16.25 +D,1987-01-27,16.333332061767578 +D,1987-01-28,16.333332061767578 +D,1987-01-29,16.166667938232422 +D,1987-01-30,16.25 +D,1987-02-02,16.333332061767578 +D,1987-02-03,16.291667938232422 +D,1987-02-04,16.375 +D,1987-02-05,16.25 +D,1987-02-06,16.25 +D,1987-02-09,16.166667938232422 +D,1987-02-10,15.875 +D,1987-02-11,15.916666984558105 +D,1987-02-12,15.625 +D,1987-02-13,15.791666984558105 +D,1987-02-17,15.875 +D,1987-02-18,15.666666984558105 +D,1987-02-19,15.666666984558105 +D,1987-02-20,15.583333015441895 +D,1987-02-23,15.166666984558105 +D,1987-02-24,15.208333015441895 +D,1987-02-25,15.083333015441895 +D,1987-02-26,15.041666984558105 +D,1987-02-27,15.083333015441895 +D,1987-03-02,15.083333015441895 +D,1987-03-03,15.0 +D,1987-03-04,15.083333015441895 +D,1987-03-05,14.958333015441895 +D,1987-03-06,15.125 +D,1987-03-09,14.875 +D,1987-03-10,14.708333015441895 +D,1987-03-11,14.541666984558105 +D,1987-03-12,14.666666984558105 +D,1987-03-13,14.708333015441895 +D,1987-03-16,14.625 +D,1987-03-17,14.833333015441895 +D,1987-03-18,14.916666984558105 +D,1987-03-19,15.041666984558105 +D,1987-03-20,15.291666984558105 +D,1987-03-23,15.458333015441895 +D,1987-03-24,15.333333015441895 +D,1987-03-25,15.583333015441895 +D,1987-03-26,15.625 +D,1987-03-27,15.375 +D,1987-03-30,15.041666984558105 +D,1987-03-31,15.083333015441895 +D,1987-04-01,15.041666984558105 +D,1987-04-02,14.916666984558105 +D,1987-04-03,14.958333015441895 +D,1987-04-06,14.958333015441895 +D,1987-04-07,14.791666984558105 +D,1987-04-08,14.708333015441895 +D,1987-04-09,14.125 +D,1987-04-10,13.958333015441895 +D,1987-04-13,13.958333015441895 +D,1987-04-14,13.416666984558105 +D,1987-04-15,13.791666984558105 +D,1987-04-16,14.166666984558105 +D,1987-04-20,14.25 +D,1987-04-21,14.625 +D,1987-04-22,14.375 +D,1987-04-23,14.333333015441895 +D,1987-04-24,14.0 +D,1987-04-27,13.916666984558105 +D,1987-04-28,13.916666984558105 +D,1987-04-29,14.166666984558105 +D,1987-04-30,14.5 +D,1987-05-01,14.416666984558105 +D,1987-05-04,14.416666984558105 +D,1987-05-05,14.583333015441895 +D,1987-05-06,14.416666984558105 +D,1987-05-07,14.291666984558105 +D,1987-05-08,14.25 +D,1987-05-11,14.291666984558105 +D,1987-05-12,14.375 +D,1987-05-13,14.291666984558105 +D,1987-05-14,14.291666984558105 +D,1987-05-15,14.041666984558105 +D,1987-05-18,14.041666984558105 +D,1987-05-19,13.791666984558105 +D,1987-05-20,13.833333015441895 +D,1987-05-21,13.833333015441895 +D,1987-05-22,13.916666984558105 +D,1987-05-26,13.875 +D,1987-05-27,13.833333015441895 +D,1987-05-28,13.875 +D,1987-05-29,13.875 +D,1987-06-01,13.875 +D,1987-06-02,13.875 +D,1987-06-03,14.041666984558105 +D,1987-06-04,14.0 +D,1987-06-05,14.0 +D,1987-06-08,14.208333015441895 +D,1987-06-09,14.375 +D,1987-06-10,14.5 +D,1987-06-11,14.291666984558105 +D,1987-06-12,14.5 +D,1987-06-15,14.5 +D,1987-06-16,14.375 +D,1987-06-17,14.333333015441895 +D,1987-06-18,14.375 +D,1987-06-19,14.333333015441895 +D,1987-06-22,14.5 +D,1987-06-23,14.5 +D,1987-06-24,14.416666984558105 +D,1987-06-25,14.541666984558105 +D,1987-06-26,14.5 +D,1987-06-29,14.458333015441895 +D,1987-06-30,14.416666984558105 +D,1987-07-01,14.375 +D,1987-07-02,14.583333015441895 +D,1987-07-06,14.375 +D,1987-07-07,14.25 +D,1987-07-08,14.166666984558105 +D,1987-07-09,14.166666984558105 +D,1987-07-10,14.208333015441895 +D,1987-07-13,14.083333015441895 +D,1987-07-14,14.041666984558105 +D,1987-07-15,13.791666984558105 +D,1987-07-16,13.875 +D,1987-07-17,14.041666984558105 +D,1987-07-20,14.041666984558105 +D,1987-07-21,13.916666984558105 +D,1987-07-22,13.916666984558105 +D,1987-07-23,13.791666984558105 +D,1987-07-24,13.666666984558105 +D,1987-07-27,13.791666984558105 +D,1987-07-28,13.791666984558105 +D,1987-07-29,13.791666984558105 +D,1987-07-30,13.875 +D,1987-07-31,13.916666984558105 +D,1987-08-03,13.833333015441895 +D,1987-08-04,13.708333015441895 +D,1987-08-05,13.75 +D,1987-08-06,14.0 +D,1987-08-07,14.0 +D,1987-08-10,14.333333015441895 +D,1987-08-11,14.5 +D,1987-08-12,14.625 +D,1987-08-13,15.0 +D,1987-08-14,15.041666984558105 +D,1987-08-17,15.166666984558105 +D,1987-08-18,15.041666984558105 +D,1987-08-19,15.0 +D,1987-08-20,15.125 +D,1987-08-21,15.125 +D,1987-08-24,14.958333015441895 +D,1987-08-25,14.625 +D,1987-08-26,14.5 +D,1987-08-27,14.458333015441895 +D,1987-08-28,14.291666984558105 +D,1987-08-31,14.25 +D,1987-09-01,14.125 +D,1987-09-02,14.125 +D,1987-09-03,14.125 +D,1987-09-04,14.166666984558105 +D,1987-09-08,14.125 +D,1987-09-09,14.041666984558105 +D,1987-09-10,13.916666984558105 +D,1987-09-11,14.125 +D,1987-09-14,13.916666984558105 +D,1987-09-15,13.791666984558105 +D,1987-09-16,13.833333015441895 +D,1987-09-17,14.0 +D,1987-09-18,13.916666984558105 +D,1987-09-21,13.75 +D,1987-09-22,14.083333015441895 +D,1987-09-23,14.0 +D,1987-09-24,13.666666984558105 +D,1987-09-25,13.791666984558105 +D,1987-09-28,13.958333015441895 +D,1987-09-29,13.958333015441895 +D,1987-09-30,13.916666984558105 +D,1987-10-01,14.125 +D,1987-10-02,14.166666984558105 +D,1987-10-05,14.291666984558105 +D,1987-10-06,14.291666984558105 +D,1987-10-07,14.375 +D,1987-10-08,14.5 +D,1987-10-09,14.625 +D,1987-10-12,14.5 +D,1987-10-13,15.208333015441895 +D,1987-10-14,14.916666984558105 +D,1987-10-15,15.125 +D,1987-10-16,14.625 +D,1987-10-19,12.458333015441895 +D,1987-10-20,12.833333015441895 +D,1987-10-21,13.875 +D,1987-10-22,14.208333015441895 +D,1987-10-23,14.541666984558105 +D,1987-10-26,14.208333015441895 +D,1987-10-27,14.291666984558105 +D,1987-10-28,14.166666984558105 +D,1987-10-29,14.0 +D,1987-10-30,14.083333015441895 +D,1987-11-02,14.166666984558105 +D,1987-11-03,14.25 +D,1987-11-04,14.291666984558105 +D,1987-11-05,14.583333015441895 +D,1987-11-06,14.416666984558105 +D,1987-11-09,14.5 +D,1987-11-10,14.5 +D,1987-11-11,14.5 +D,1987-11-12,14.666666984558105 +D,1987-11-13,14.666666984558105 +D,1987-11-16,14.75 +D,1987-11-17,14.625 +D,1987-11-18,14.625 +D,1987-11-19,14.583333015441895 +D,1987-11-20,14.458333015441895 +D,1987-11-23,14.166666984558105 +D,1987-11-24,14.083333015441895 +D,1987-11-25,14.041666984558105 +D,1987-11-27,13.916666984558105 +D,1987-11-30,13.416666984558105 +D,1987-12-01,13.666666984558105 +D,1987-12-02,13.666666984558105 +D,1987-12-03,13.583333015441895 +D,1987-12-04,13.458333015441895 +D,1987-12-07,13.666666984558105 +D,1987-12-08,13.75 +D,1987-12-09,13.833333015441895 +D,1987-12-10,13.75 +D,1987-12-11,13.708333015441895 +D,1987-12-14,13.958333015441895 +D,1987-12-15,14.083333015441895 +D,1987-12-16,14.0 +D,1987-12-17,13.875 +D,1987-12-18,14.0 +D,1987-12-21,13.958333015441895 +D,1987-12-22,13.833333015441895 +D,1987-12-23,13.916666984558105 +D,1987-12-24,13.916666984558105 +D,1987-12-28,13.833333015441895 +D,1987-12-29,13.833333015441895 +D,1987-12-30,13.916666984558105 +D,1987-12-31,13.791666984558105 +D,1988-01-04,14.0 +D,1988-01-05,14.041666984558105 +D,1988-01-06,14.083333015441895 +D,1988-01-07,14.166666984558105 +D,1988-01-08,13.833333015441895 +D,1988-01-11,14.041666984558105 +D,1988-01-12,14.041666984558105 +D,1988-01-13,13.833333015441895 +D,1988-01-14,13.833333015441895 +D,1988-01-15,14.0 +D,1988-01-18,14.083333015441895 +D,1988-01-19,14.333333015441895 +D,1988-01-20,14.291666984558105 +D,1988-01-21,14.333333015441895 +D,1988-01-22,14.625 +D,1988-01-25,14.916666984558105 +D,1988-01-26,15.0 +D,1988-01-27,15.083333015441895 +D,1988-01-28,15.333333015441895 +D,1988-01-29,15.708333015441895 +D,1988-02-01,15.333333015441895 +D,1988-02-02,15.25 +D,1988-02-03,14.958333015441895 +D,1988-02-04,14.916666984558105 +D,1988-02-05,15.083333015441895 +D,1988-02-08,14.916666984558105 +D,1988-02-09,15.041666984558105 +D,1988-02-10,15.166666984558105 +D,1988-02-11,14.833333015441895 +D,1988-02-12,14.875 +D,1988-02-16,14.916666984558105 +D,1988-02-17,14.75 +D,1988-02-18,14.791666984558105 +D,1988-02-19,14.916666984558105 +D,1988-02-22,14.916666984558105 +D,1988-02-23,14.916666984558105 +D,1988-02-24,14.583333015441895 +D,1988-02-25,14.416666984558105 +D,1988-02-26,14.416666984558105 +D,1988-02-29,14.375 +D,1988-03-01,14.458333015441895 +D,1988-03-02,14.708333015441895 +D,1988-03-03,14.5 +D,1988-03-04,14.458333015441895 +D,1988-03-07,14.25 +D,1988-03-08,14.208333015441895 +D,1988-03-09,14.166666984558105 +D,1988-03-10,13.958333015441895 +D,1988-03-11,14.083333015441895 +D,1988-03-14,14.083333015441895 +D,1988-03-15,14.125 +D,1988-03-16,14.333333015441895 +D,1988-03-17,14.25 +D,1988-03-18,14.333333015441895 +D,1988-03-21,14.166666984558105 +D,1988-03-22,14.25 +D,1988-03-23,14.208333015441895 +D,1988-03-24,14.083333015441895 +D,1988-03-25,14.0 +D,1988-03-28,13.916666984558105 +D,1988-03-29,13.958333015441895 +D,1988-03-30,14.0 +D,1988-03-31,14.0 +D,1988-04-04,13.875 +D,1988-04-05,13.958333015441895 +D,1988-04-06,14.25 +D,1988-04-07,14.208333015441895 +D,1988-04-08,14.5 +D,1988-04-11,14.333333015441895 +D,1988-04-12,14.25 +D,1988-04-13,14.333333015441895 +D,1988-04-14,13.875 +D,1988-04-15,13.916666984558105 +D,1988-04-18,13.958333015441895 +D,1988-04-19,13.791666984558105 +D,1988-04-20,13.916666984558105 +D,1988-04-21,13.916666984558105 +D,1988-04-22,14.125 +D,1988-04-25,14.0 +D,1988-04-26,14.041666984558105 +D,1988-04-27,14.125 +D,1988-04-28,14.125 +D,1988-04-29,14.041666984558105 +D,1988-05-02,13.916666984558105 +D,1988-05-03,14.041666984558105 +D,1988-05-04,14.0 +D,1988-05-05,14.083333015441895 +D,1988-05-06,14.125 +D,1988-05-09,14.041666984558105 +D,1988-05-10,14.041666984558105 +D,1988-05-11,14.0 +D,1988-05-12,14.0 +D,1988-05-13,14.125 +D,1988-05-16,14.208333015441895 +D,1988-05-17,14.125 +D,1988-05-18,14.125 +D,1988-05-19,14.166666984558105 +D,1988-05-20,14.125 +D,1988-05-23,14.125 +D,1988-05-24,13.958333015441895 +D,1988-05-25,14.041666984558105 +D,1988-05-26,14.125 +D,1988-05-27,14.166666984558105 +D,1988-05-31,14.5 +D,1988-06-01,14.5 +D,1988-06-02,14.625 +D,1988-06-03,14.541666984558105 +D,1988-06-06,14.416666984558105 +D,1988-06-07,14.208333015441895 +D,1988-06-08,14.5 +D,1988-06-09,14.416666984558105 +D,1988-06-10,14.416666984558105 +D,1988-06-13,14.5 +D,1988-06-14,14.666666984558105 +D,1988-06-15,14.666666984558105 +D,1988-06-16,14.5 +D,1988-06-17,14.625 +D,1988-06-20,14.458333015441895 +D,1988-06-21,14.583333015441895 +D,1988-06-22,14.791666984558105 +D,1988-06-23,14.708333015441895 +D,1988-06-24,14.708333015441895 +D,1988-06-27,14.458333015441895 +D,1988-06-28,14.5 +D,1988-06-29,14.375 +D,1988-06-30,14.416666984558105 +D,1988-07-01,14.416666984558105 +D,1988-07-05,14.583333015441895 +D,1988-07-06,14.375 +D,1988-07-07,14.375 +D,1988-07-08,14.25 +D,1988-07-11,14.291666984558105 +D,1988-07-12,14.291666984558105 +D,1988-07-13,14.333333015441895 +D,1988-07-14,14.375 +D,1988-07-15,14.208333015441895 +D,1988-07-18,14.125 +D,1988-07-19,14.125 +D,1988-07-20,14.208333015441895 +D,1988-07-21,14.125 +D,1988-07-22,13.833333015441895 +D,1988-07-25,14.0 +D,1988-07-26,13.958333015441895 +D,1988-07-27,13.875 +D,1988-07-28,14.083333015441895 +D,1988-07-29,14.291666984558105 +D,1988-08-01,14.208333015441895 +D,1988-08-02,14.041666984558105 +D,1988-08-03,14.25 +D,1988-08-04,14.25 +D,1988-08-05,14.166666984558105 +D,1988-08-08,14.166666984558105 +D,1988-08-09,14.041666984558105 +D,1988-08-10,13.916666984558105 +D,1988-08-11,13.958333015441895 +D,1988-08-12,14.083333015441895 +D,1988-08-15,13.958333015441895 +D,1988-08-16,14.125 +D,1988-08-17,14.208333015441895 +D,1988-08-18,14.166666984558105 +D,1988-08-19,14.208333015441895 +D,1988-08-22,14.208333015441895 +D,1988-08-23,14.208333015441895 +D,1988-08-24,14.25 +D,1988-08-25,14.125 +D,1988-08-26,14.125 +D,1988-08-29,13.916666984558105 +D,1988-08-30,13.916666984558105 +D,1988-08-31,14.0 +D,1988-09-01,13.958333015441895 +D,1988-09-02,14.208333015441895 +D,1988-09-06,14.208333015441895 +D,1988-09-07,14.208333015441895 +D,1988-09-08,14.291666984558105 +D,1988-09-09,14.291666984558105 +D,1988-09-12,14.25 +D,1988-09-13,14.083333015441895 +D,1988-09-14,14.208333015441895 +D,1988-09-15,14.125 +D,1988-09-16,14.166666984558105 +D,1988-09-19,14.166666984558105 +D,1988-09-20,14.208333015441895 +D,1988-09-21,14.208333015441895 +D,1988-09-22,14.208333015441895 +D,1988-09-23,14.25 +D,1988-09-26,14.208333015441895 +D,1988-09-27,14.125 +D,1988-09-28,14.208333015441895 +D,1988-09-29,14.458333015441895 +D,1988-09-30,14.333333015441895 +D,1988-10-03,14.416666984558105 +D,1988-10-04,14.416666984558105 +D,1988-10-05,14.5 +D,1988-10-06,14.583333015441895 +D,1988-10-07,14.958333015441895 +D,1988-10-10,14.875 +D,1988-10-11,14.791666984558105 +D,1988-10-12,14.625 +D,1988-10-13,14.666666984558105 +D,1988-10-14,14.791666984558105 +D,1988-10-17,14.916666984558105 +D,1988-10-18,14.916666984558105 +D,1988-10-19,14.625 +D,1988-10-20,14.833333015441895 +D,1988-10-21,14.916666984558105 +D,1988-10-24,14.791666984558105 +D,1988-10-25,14.791666984558105 +D,1988-10-26,14.833333015441895 +D,1988-10-27,14.666666984558105 +D,1988-10-28,14.833333015441895 +D,1988-10-31,14.875 +D,1988-11-01,14.833333015441895 +D,1988-11-02,14.833333015441895 +D,1988-11-03,14.875 +D,1988-11-04,14.833333015441895 +D,1988-11-07,14.75 +D,1988-11-08,14.833333015441895 +D,1988-11-09,14.666666984558105 +D,1988-11-10,14.666666984558105 +D,1988-11-11,14.333333015441895 +D,1988-11-14,14.458333015441895 +D,1988-11-15,14.458333015441895 +D,1988-11-16,14.416666984558105 +D,1988-11-17,14.5 +D,1988-11-18,14.5 +D,1988-11-21,14.5 +D,1988-11-22,14.5 +D,1988-11-23,14.5 +D,1988-11-25,14.5 +D,1988-11-28,14.208333015441895 +D,1988-11-29,14.208333015441895 +D,1988-11-30,14.25 +D,1988-12-01,14.25 +D,1988-12-02,14.208333015441895 +D,1988-12-05,14.333333015441895 +D,1988-12-06,14.5 +D,1988-12-07,14.5 +D,1988-12-08,14.416666984558105 +D,1988-12-09,14.5 +D,1988-12-12,14.458333015441895 +D,1988-12-13,14.375 +D,1988-12-14,14.291666984558105 +D,1988-12-15,14.166666984558105 +D,1988-12-16,14.375 +D,1988-12-19,14.5 +D,1988-12-20,14.541666984558105 +D,1988-12-21,14.583333015441895 +D,1988-12-22,14.458333015441895 +D,1988-12-23,14.458333015441895 +D,1988-12-27,14.333333015441895 +D,1988-12-28,14.416666984558105 +D,1988-12-29,14.416666984558105 +D,1988-12-30,14.041666984558105 +D,1989-01-03,14.0 +D,1989-01-04,14.083333015441895 +D,1989-01-05,13.958333015441895 +D,1989-01-06,14.041666984558105 +D,1989-01-09,13.958333015441895 +D,1989-01-10,13.958333015441895 +D,1989-01-11,14.041666984558105 +D,1989-01-12,14.041666984558105 +D,1989-01-13,14.083333015441895 +D,1989-01-16,14.041666984558105 +D,1989-01-17,14.041666984558105 +D,1989-01-18,14.125 +D,1989-01-19,14.125 +D,1989-01-20,14.125 +D,1989-01-23,14.125 +D,1989-01-24,14.166666984558105 +D,1989-01-25,14.166666984558105 +D,1989-01-26,14.083333015441895 +D,1989-01-27,14.125 +D,1989-01-30,14.125 +D,1989-01-31,14.125 +D,1989-02-01,14.083333015441895 +D,1989-02-02,14.083333015441895 +D,1989-02-03,14.083333015441895 +D,1989-02-06,14.083333015441895 +D,1989-02-07,14.125 +D,1989-02-08,13.958333015441895 +D,1989-02-09,13.791666984558105 +D,1989-02-10,13.708333015441895 +D,1989-02-13,13.875 +D,1989-02-14,13.833333015441895 +D,1989-02-15,13.916666984558105 +D,1989-02-16,14.041666984558105 +D,1989-02-17,14.083333015441895 +D,1989-02-21,14.0 +D,1989-02-22,13.916666984558105 +D,1989-02-23,13.708333015441895 +D,1989-02-24,13.583333015441895 +D,1989-02-27,13.625 +D,1989-02-28,13.666666984558105 +D,1989-03-01,13.625 +D,1989-03-02,13.625 +D,1989-03-03,13.666666984558105 +D,1989-03-06,13.833333015441895 +D,1989-03-07,13.708333015441895 +D,1989-03-08,13.708333015441895 +D,1989-03-09,13.666666984558105 +D,1989-03-10,13.583333015441895 +D,1989-03-13,13.583333015441895 +D,1989-03-14,13.583333015441895 +D,1989-03-15,13.708333015441895 +D,1989-03-16,13.833333015441895 +D,1989-03-17,13.666666984558105 +D,1989-03-20,13.541666984558105 +D,1989-03-21,13.541666984558105 +D,1989-03-22,13.541666984558105 +D,1989-03-23,13.5 +D,1989-03-27,13.583333015441895 +D,1989-03-28,13.541666984558105 +D,1989-03-29,13.583333015441895 +D,1989-03-30,13.541666984558105 +D,1989-03-31,13.625 +D,1989-04-03,13.708333015441895 +D,1989-04-04,13.75 +D,1989-04-05,13.75 +D,1989-04-06,13.791666984558105 +D,1989-04-07,13.791666984558105 +D,1989-04-10,13.708333015441895 +D,1989-04-11,13.875 +D,1989-04-12,13.916666984558105 +D,1989-04-13,13.833333015441895 +D,1989-04-14,13.916666984558105 +D,1989-04-17,13.833333015441895 +D,1989-04-18,14.0 +D,1989-04-19,13.958333015441895 +D,1989-04-20,13.875 +D,1989-04-21,13.916666984558105 +D,1989-04-24,13.875 +D,1989-04-25,13.875 +D,1989-04-26,13.916666984558105 +D,1989-04-27,14.041666984558105 +D,1989-04-28,14.041666984558105 +D,1989-05-01,14.166666984558105 +D,1989-05-02,14.125 +D,1989-05-03,14.208333015441895 +D,1989-05-04,14.25 +D,1989-05-05,14.166666984558105 +D,1989-05-08,14.208333015441895 +D,1989-05-09,14.125 +D,1989-05-10,14.166666984558105 +D,1989-05-11,14.25 +D,1989-05-12,14.666666984558105 +D,1989-05-15,14.75 +D,1989-05-16,14.75 +D,1989-05-17,14.875 +D,1989-05-18,14.833333015441895 +D,1989-05-19,14.833333015441895 +D,1989-05-22,14.791666984558105 +D,1989-05-23,14.791666984558105 +D,1989-05-24,14.5 +D,1989-05-25,14.541666984558105 +D,1989-05-26,14.625 +D,1989-05-30,14.583333015441895 +D,1989-05-31,14.708333015441895 +D,1989-06-01,14.458333015441895 +D,1989-06-02,14.666666984558105 +D,1989-06-05,14.583333015441895 +D,1989-06-06,14.75 +D,1989-06-07,14.583333015441895 +D,1989-06-08,14.583333015441895 +D,1989-06-09,14.625 +D,1989-06-12,14.666666984558105 +D,1989-06-13,14.583333015441895 +D,1989-06-14,14.583333015441895 +D,1989-06-15,14.583333015441895 +D,1989-06-16,14.625 +D,1989-06-19,14.541666984558105 +D,1989-06-20,14.541666984558105 +D,1989-06-21,14.583333015441895 +D,1989-06-22,14.625 +D,1989-06-23,14.625 +D,1989-06-26,14.791666984558105 +D,1989-06-27,14.791666984558105 +D,1989-06-28,14.75 +D,1989-06-29,14.583333015441895 +D,1989-06-30,14.708333015441895 +D,1989-07-03,14.625 +D,1989-07-05,14.75 +D,1989-07-06,14.833333015441895 +D,1989-07-07,14.875 +D,1989-07-10,15.0 +D,1989-07-11,15.0 +D,1989-07-12,15.25 +D,1989-07-13,15.333333015441895 +D,1989-07-14,15.25 +D,1989-07-17,15.208333015441895 +D,1989-07-18,15.083333015441895 +D,1989-07-19,15.208333015441895 +D,1989-07-20,15.0 +D,1989-07-21,14.958333015441895 +D,1989-07-24,14.916666984558105 +D,1989-07-25,14.958333015441895 +D,1989-07-26,15.0 +D,1989-07-27,15.0 +D,1989-07-28,15.166666984558105 +D,1989-07-31,15.333333015441895 +D,1989-08-01,15.25 +D,1989-08-02,15.208333015441895 +D,1989-08-03,15.166666984558105 +D,1989-08-04,15.125 +D,1989-08-07,15.291666984558105 +D,1989-08-08,15.25 +D,1989-08-09,15.208333015441895 +D,1989-08-10,15.166666984558105 +D,1989-08-11,15.166666984558105 +D,1989-08-14,15.125 +D,1989-08-15,15.125 +D,1989-08-16,15.083333015441895 +D,1989-08-17,14.958333015441895 +D,1989-08-18,14.958333015441895 +D,1989-08-21,14.875 +D,1989-08-22,14.833333015441895 +D,1989-08-23,14.916666984558105 +D,1989-08-24,15.0 +D,1989-08-25,14.583333015441895 +D,1989-08-28,14.625 +D,1989-08-29,14.583333015441895 +D,1989-08-30,14.583333015441895 +D,1989-08-31,14.541666984558105 +D,1989-09-01,14.541666984558105 +D,1989-09-05,14.5 +D,1989-09-06,14.541666984558105 +D,1989-09-07,14.541666984558105 +D,1989-09-08,14.583333015441895 +D,1989-09-11,14.625 +D,1989-09-12,14.583333015441895 +D,1989-09-13,14.416666984558105 +D,1989-09-14,14.458333015441895 +D,1989-09-15,14.583333015441895 +D,1989-09-18,14.625 +D,1989-09-19,14.541666984558105 +D,1989-09-20,14.625 +D,1989-09-21,14.666666984558105 +D,1989-09-22,14.708333015441895 +D,1989-09-25,14.583333015441895 +D,1989-09-26,14.625 +D,1989-09-27,14.541666984558105 +D,1989-09-28,14.625 +D,1989-09-29,14.5 +D,1989-10-02,14.541666984558105 +D,1989-10-03,14.541666984558105 +D,1989-10-04,14.458333015441895 +D,1989-10-05,14.541666984558105 +D,1989-10-06,14.541666984558105 +D,1989-10-09,14.625 +D,1989-10-10,14.666666984558105 +D,1989-10-11,14.666666984558105 +D,1989-10-12,14.625 +D,1989-10-13,14.291666984558105 +D,1989-10-16,14.416666984558105 +D,1989-10-17,14.25 +D,1989-10-18,14.25 +D,1989-10-19,14.375 +D,1989-10-20,14.416666984558105 +D,1989-10-23,14.375 +D,1989-10-24,14.333333015441895 +D,1989-10-25,14.375 +D,1989-10-26,14.5 +D,1989-10-27,14.625 +D,1989-10-30,14.666666984558105 +D,1989-10-31,14.791666984558105 +D,1989-11-01,15.083333015441895 +D,1989-11-02,15.083333015441895 +D,1989-11-03,15.0 +D,1989-11-06,14.916666984558105 +D,1989-11-07,15.208333015441895 +D,1989-11-08,15.333333015441895 +D,1989-11-09,15.291666984558105 +D,1989-11-10,15.416666984558105 +D,1989-11-13,15.166666984558105 +D,1989-11-14,15.291666984558105 +D,1989-11-15,15.416666984558105 +D,1989-11-16,15.416666984558105 +D,1989-11-17,15.333333015441895 +D,1989-11-20,15.291666984558105 +D,1989-11-21,15.375 +D,1989-11-22,15.333333015441895 +D,1989-11-24,15.0 +D,1989-11-27,14.833333015441895 +D,1989-11-28,14.958333015441895 +D,1989-11-29,14.916666984558105 +D,1989-11-30,14.958333015441895 +D,1989-12-01,15.166666984558105 +D,1989-12-04,15.166666984558105 +D,1989-12-05,15.208333015441895 +D,1989-12-06,15.291666984558105 +D,1989-12-07,15.25 +D,1989-12-08,15.25 +D,1989-12-11,15.291666984558105 +D,1989-12-12,15.5 +D,1989-12-13,15.541666984558105 +D,1989-12-14,15.541666984558105 +D,1989-12-15,15.625 +D,1989-12-18,15.666666984558105 +D,1989-12-19,15.791666984558105 +D,1989-12-20,15.875 +D,1989-12-21,15.833333015441895 +D,1989-12-22,15.875 +D,1989-12-26,15.708333015441895 +D,1989-12-27,15.75 +D,1989-12-28,15.75 +D,1989-12-29,15.833333015441895 +D,1990-01-02,16.208332061767578 +D,1990-01-03,16.041667938232422 +D,1990-01-04,15.708333015441895 +D,1990-01-05,15.458333015441895 +D,1990-01-08,15.416666984558105 +D,1990-01-09,15.291666984558105 +D,1990-01-10,15.291666984558105 +D,1990-01-11,15.333333015441895 +D,1990-01-12,15.125 +D,1990-01-15,15.166666984558105 +D,1990-01-16,15.208333015441895 +D,1990-01-17,15.083333015441895 +D,1990-01-18,15.041666984558105 +D,1990-01-19,15.083333015441895 +D,1990-01-22,14.916666984558105 +D,1990-01-23,14.958333015441895 +D,1990-01-24,14.958333015441895 +D,1990-01-25,14.791666984558105 +D,1990-01-26,14.875 +D,1990-01-29,14.875 +D,1990-01-30,14.833333015441895 +D,1990-01-31,14.916666984558105 +D,1990-02-01,14.916666984558105 +D,1990-02-02,14.958333015441895 +D,1990-02-05,15.0 +D,1990-02-06,15.041666984558105 +D,1990-02-07,15.125 +D,1990-02-08,15.125 +D,1990-02-09,15.041666984558105 +D,1990-02-12,15.041666984558105 +D,1990-02-13,15.208333015441895 +D,1990-02-14,15.333333015441895 +D,1990-02-15,15.5 +D,1990-02-16,15.291666984558105 +D,1990-02-20,15.166666984558105 +D,1990-02-21,15.125 +D,1990-02-22,15.125 +D,1990-02-23,14.833333015441895 +D,1990-02-26,14.791666984558105 +D,1990-02-27,14.75 +D,1990-02-28,14.875 +D,1990-03-01,14.958333015441895 +D,1990-03-02,15.0 +D,1990-03-05,14.833333015441895 +D,1990-03-06,15.0 +D,1990-03-07,14.875 +D,1990-03-08,14.833333015441895 +D,1990-03-09,14.791666984558105 +D,1990-03-12,14.833333015441895 +D,1990-03-13,14.833333015441895 +D,1990-03-14,14.875 +D,1990-03-15,14.916666984558105 +D,1990-03-16,14.958333015441895 +D,1990-03-19,14.916666984558105 +D,1990-03-20,14.916666984558105 +D,1990-03-21,14.916666984558105 +D,1990-03-22,14.75 +D,1990-03-23,14.75 +D,1990-03-26,14.75 +D,1990-03-27,14.75 +D,1990-03-28,14.916666984558105 +D,1990-03-29,14.958333015441895 +D,1990-03-30,14.875 +D,1990-04-02,14.791666984558105 +D,1990-04-03,14.916666984558105 +D,1990-04-04,14.916666984558105 +D,1990-04-05,14.916666984558105 +D,1990-04-06,14.833333015441895 +D,1990-04-09,14.916666984558105 +D,1990-04-10,14.875 +D,1990-04-11,14.875 +D,1990-04-12,14.916666984558105 +D,1990-04-16,15.0 +D,1990-04-17,14.916666984558105 +D,1990-04-18,14.833333015441895 +D,1990-04-19,14.833333015441895 +D,1990-04-20,14.583333015441895 +D,1990-04-23,14.375 +D,1990-04-24,14.375 +D,1990-04-25,14.333333015441895 +D,1990-04-26,14.25 +D,1990-04-27,14.0 +D,1990-04-30,13.916666984558105 +D,1990-05-01,14.041666984558105 +D,1990-05-02,14.166666984558105 +D,1990-05-03,14.375 +D,1990-05-04,14.541666984558105 +D,1990-05-07,14.625 +D,1990-05-08,14.791666984558105 +D,1990-05-09,14.916666984558105 +D,1990-05-10,14.958333015441895 +D,1990-05-11,15.25 +D,1990-05-14,15.25 +D,1990-05-15,15.291666984558105 +D,1990-05-16,15.25 +D,1990-05-17,15.083333015441895 +D,1990-05-18,15.0 +D,1990-05-21,15.041666984558105 +D,1990-05-22,15.041666984558105 +D,1990-05-23,15.041666984558105 +D,1990-05-24,14.625 +D,1990-05-25,14.541666984558105 +D,1990-05-29,14.666666984558105 +D,1990-05-30,14.625 +D,1990-05-31,14.5 +D,1990-06-01,14.625 +D,1990-06-04,14.958333015441895 +D,1990-06-05,14.875 +D,1990-06-06,14.833333015441895 +D,1990-06-07,14.833333015441895 +D,1990-06-08,14.833333015441895 +D,1990-06-11,14.875 +D,1990-06-12,15.0 +D,1990-06-13,14.916666984558105 +D,1990-06-14,14.875 +D,1990-06-15,14.875 +D,1990-06-18,14.75 +D,1990-06-19,14.875 +D,1990-06-20,14.791666984558105 +D,1990-06-21,14.875 +D,1990-06-22,14.833333015441895 +D,1990-06-25,14.833333015441895 +D,1990-06-26,14.791666984558105 +D,1990-06-27,14.791666984558105 +D,1990-06-28,14.833333015441895 +D,1990-06-29,14.791666984558105 +D,1990-07-02,14.791666984558105 +D,1990-07-03,14.833333015441895 +D,1990-07-05,14.666666984558105 +D,1990-07-06,14.75 +D,1990-07-09,14.666666984558105 +D,1990-07-10,14.583333015441895 +D,1990-07-11,14.708333015441895 +D,1990-07-12,14.75 +D,1990-07-13,14.75 +D,1990-07-16,14.708333015441895 +D,1990-07-17,14.666666984558105 +D,1990-07-18,14.583333015441895 +D,1990-07-19,14.583333015441895 +D,1990-07-20,14.625 +D,1990-07-23,14.5 +D,1990-07-24,14.375 +D,1990-07-25,14.583333015441895 +D,1990-07-26,14.625 +D,1990-07-27,14.75 +D,1990-07-30,15.0 +D,1990-07-31,15.041666984558105 +D,1990-08-01,15.291666984558105 +D,1990-08-02,15.208333015441895 +D,1990-08-03,15.041666984558105 +D,1990-08-06,14.875 +D,1990-08-07,14.791666984558105 +D,1990-08-08,14.916666984558105 +D,1990-08-09,14.875 +D,1990-08-10,15.083333015441895 +D,1990-08-13,15.166666984558105 +D,1990-08-14,15.083333015441895 +D,1990-08-15,15.166666984558105 +D,1990-08-16,15.041666984558105 +D,1990-08-17,14.916666984558105 +D,1990-08-20,14.916666984558105 +D,1990-08-21,14.833333015441895 +D,1990-08-22,14.75 +D,1990-08-23,14.333333015441895 +D,1990-08-24,13.958333015441895 +D,1990-08-27,13.875 +D,1990-08-28,13.958333015441895 +D,1990-08-29,14.041666984558105 +D,1990-08-30,13.833333015441895 +D,1990-08-31,13.958333015441895 +D,1990-09-04,13.916666984558105 +D,1990-09-05,14.083333015441895 +D,1990-09-06,14.041666984558105 +D,1990-09-07,14.125 +D,1990-09-10,14.083333015441895 +D,1990-09-11,14.125 +D,1990-09-12,14.208333015441895 +D,1990-09-13,14.125 +D,1990-09-14,14.25 +D,1990-09-17,14.291666984558105 +D,1990-09-18,14.291666984558105 +D,1990-09-19,14.458333015441895 +D,1990-09-20,14.208333015441895 +D,1990-09-21,14.291666984558105 +D,1990-09-24,14.083333015441895 +D,1990-09-25,14.208333015441895 +D,1990-09-26,14.25 +D,1990-09-27,14.25 +D,1990-09-28,14.208333015441895 +D,1990-10-01,14.458333015441895 +D,1990-10-02,14.708333015441895 +D,1990-10-03,14.75 +D,1990-10-04,14.916666984558105 +D,1990-10-05,14.916666984558105 +D,1990-10-08,14.958333015441895 +D,1990-10-09,14.875 +D,1990-10-10,14.75 +D,1990-10-11,14.791666984558105 +D,1990-10-12,15.0 +D,1990-10-15,15.083333015441895 +D,1990-10-16,15.0 +D,1990-10-17,15.041666984558105 +D,1990-10-18,15.125 +D,1990-10-19,15.25 +D,1990-10-22,15.458333015441895 +D,1990-10-23,15.541666984558105 +D,1990-10-24,15.583333015441895 +D,1990-10-25,15.583333015441895 +D,1990-10-26,15.5 +D,1990-10-29,15.416666984558105 +D,1990-10-30,15.666666984558105 +D,1990-10-31,15.708333015441895 +D,1990-11-01,15.958333015441895 +D,1990-11-02,16.208332061767578 +D,1990-11-05,16.166667938232422 +D,1990-11-06,15.875 +D,1990-11-07,15.666666984558105 +D,1990-11-08,15.875 +D,1990-11-09,15.916666984558105 +D,1990-11-12,16.041667938232422 +D,1990-11-13,15.875 +D,1990-11-14,15.833333015441895 +D,1990-11-15,15.791666984558105 +D,1990-11-16,15.791666984558105 +D,1990-11-19,15.791666984558105 +D,1990-11-20,15.666666984558105 +D,1990-11-21,15.708333015441895 +D,1990-11-23,15.708333015441895 +D,1990-11-26,15.333333015441895 +D,1990-11-27,15.333333015441895 +D,1990-11-28,15.416666984558105 +D,1990-11-29,15.25 +D,1990-11-30,15.625 +D,1990-12-03,15.708333015441895 +D,1990-12-04,15.916666984558105 +D,1990-12-05,16.041667938232422 +D,1990-12-06,16.083332061767578 +D,1990-12-07,16.0 +D,1990-12-10,16.208332061767578 +D,1990-12-11,15.916666984558105 +D,1990-12-12,15.791666984558105 +D,1990-12-13,15.708333015441895 +D,1990-12-14,15.666666984558105 +D,1990-12-17,15.625 +D,1990-12-18,15.75 +D,1990-12-19,15.708333015441895 +D,1990-12-20,15.666666984558105 +D,1990-12-21,15.708333015441895 +D,1990-12-24,15.625 +D,1990-12-26,15.583333015441895 +D,1990-12-27,15.625 +D,1990-12-28,15.666666984558105 +D,1990-12-31,15.625 +D,1991-01-02,15.583333015441895 +D,1991-01-03,15.458333015441895 +D,1991-01-04,15.5 +D,1991-01-07,15.333333015441895 +D,1991-01-08,15.375 +D,1991-01-09,15.166666984558105 +D,1991-01-10,15.208333015441895 +D,1991-01-11,15.333333015441895 +D,1991-01-14,15.208333015441895 +D,1991-01-15,15.125 +D,1991-01-16,15.041666984558105 +D,1991-01-17,15.541666984558105 +D,1991-01-18,15.791666984558105 +D,1991-01-21,15.708333015441895 +D,1991-01-22,15.583333015441895 +D,1991-01-23,15.5 +D,1991-01-24,15.625 +D,1991-01-25,15.375 +D,1991-01-28,15.291666984558105 +D,1991-01-29,15.375 +D,1991-01-30,15.083333015441895 +D,1991-01-31,15.25 +D,1991-02-01,15.208333015441895 +D,1991-02-04,15.25 +D,1991-02-05,15.166666984558105 +D,1991-02-06,15.208333015441895 +D,1991-02-07,15.375 +D,1991-02-08,15.583333015441895 +D,1991-02-11,15.833333015441895 +D,1991-02-12,15.916666984558105 +D,1991-02-13,15.916666984558105 +D,1991-02-14,15.916666984558105 +D,1991-02-15,15.916666984558105 +D,1991-02-19,16.0 +D,1991-02-20,15.916666984558105 +D,1991-02-21,16.041667938232422 +D,1991-02-22,15.708333015441895 +D,1991-02-25,15.791666984558105 +D,1991-02-26,15.791666984558105 +D,1991-02-27,15.708333015441895 +D,1991-02-28,15.75 +D,1991-03-01,15.791666984558105 +D,1991-03-04,15.5 +D,1991-03-05,15.458333015441895 +D,1991-03-06,15.333333015441895 +D,1991-03-07,15.208333015441895 +D,1991-03-08,14.916666984558105 +D,1991-03-11,15.0 +D,1991-03-12,15.0 +D,1991-03-13,15.083333015441895 +D,1991-03-14,15.166666984558105 +D,1991-03-15,15.166666984558105 +D,1991-03-18,15.25 +D,1991-03-19,15.291666984558105 +D,1991-03-20,15.333333015441895 +D,1991-03-21,15.333333015441895 +D,1991-03-22,15.666666984558105 +D,1991-03-25,15.916666984558105 +D,1991-03-26,15.958333015441895 +D,1991-03-27,16.083332061767578 +D,1991-03-28,16.041667938232422 +D,1991-04-01,15.875 +D,1991-04-02,15.958333015441895 +D,1991-04-03,15.958333015441895 +D,1991-04-04,16.083332061767578 +D,1991-04-05,16.0 +D,1991-04-08,16.083332061767578 +D,1991-04-09,16.0 +D,1991-04-10,16.0 +D,1991-04-11,16.041667938232422 +D,1991-04-12,16.125 +D,1991-04-15,16.125 +D,1991-04-16,16.125 +D,1991-04-17,16.083332061767578 +D,1991-04-18,16.0 +D,1991-04-19,15.708333015441895 +D,1991-04-22,15.625 +D,1991-04-23,15.75 +D,1991-04-24,15.708333015441895 +D,1991-04-25,15.583333015441895 +D,1991-04-26,15.75 +D,1991-04-29,15.75 +D,1991-04-30,16.083332061767578 +D,1991-05-01,16.041667938232422 +D,1991-05-02,16.083332061767578 +D,1991-05-03,16.083332061767578 +D,1991-05-06,16.083332061767578 +D,1991-05-07,16.083332061767578 +D,1991-05-08,16.125 +D,1991-05-09,16.125 +D,1991-05-10,16.083332061767578 +D,1991-05-13,16.125 +D,1991-05-14,16.041667938232422 +D,1991-05-15,15.958333015441895 +D,1991-05-16,16.041667938232422 +D,1991-05-17,16.083332061767578 +D,1991-05-20,16.083332061767578 +D,1991-05-21,16.125 +D,1991-05-22,16.208332061767578 +D,1991-05-23,16.125 +D,1991-05-24,15.75 +D,1991-05-28,15.791666984558105 +D,1991-05-29,15.708333015441895 +D,1991-05-30,15.791666984558105 +D,1991-05-31,15.791666984558105 +D,1991-06-03,15.791666984558105 +D,1991-06-04,15.583333015441895 +D,1991-06-05,15.541666984558105 +D,1991-06-06,15.458333015441895 +D,1991-06-07,15.541666984558105 +D,1991-06-10,15.625 +D,1991-06-11,15.791666984558105 +D,1991-06-12,15.666666984558105 +D,1991-06-13,15.75 +D,1991-06-14,15.666666984558105 +D,1991-06-17,15.666666984558105 +D,1991-06-18,15.625 +D,1991-06-19,15.666666984558105 +D,1991-06-20,15.708333015441895 +D,1991-06-21,15.708333015441895 +D,1991-06-24,15.666666984558105 +D,1991-06-25,15.75 +D,1991-06-26,15.75 +D,1991-06-27,15.875 +D,1991-06-28,15.791666984558105 +D,1991-07-01,16.0 +D,1991-07-02,16.0 +D,1991-07-03,15.958333015441895 +D,1991-07-05,15.958333015441895 +D,1991-07-08,15.916666984558105 +D,1991-07-09,15.875 +D,1991-07-10,15.875 +D,1991-07-11,15.916666984558105 +D,1991-07-12,15.916666984558105 +D,1991-07-15,15.958333015441895 +D,1991-07-16,15.958333015441895 +D,1991-07-17,15.916666984558105 +D,1991-07-18,15.958333015441895 +D,1991-07-19,16.0 +D,1991-07-22,16.041667938232422 +D,1991-07-23,15.958333015441895 +D,1991-07-24,16.041667938232422 +D,1991-07-25,16.041667938232422 +D,1991-07-26,16.125 +D,1991-07-29,16.291667938232422 +D,1991-07-30,16.375 +D,1991-07-31,16.25 +D,1991-08-01,16.25 +D,1991-08-02,16.333332061767578 +D,1991-08-05,16.458332061767578 +D,1991-08-06,16.625 +D,1991-08-07,16.708332061767578 +D,1991-08-08,16.75 +D,1991-08-09,16.75 +D,1991-08-12,16.833332061767578 +D,1991-08-13,16.875 +D,1991-08-14,17.0 +D,1991-08-15,17.0 +D,1991-08-16,17.041667938232422 +D,1991-08-19,16.833332061767578 +D,1991-08-20,16.958332061767578 +D,1991-08-21,17.166667938232422 +D,1991-08-22,17.125 +D,1991-08-23,17.166667938232422 +D,1991-08-26,16.75 +D,1991-08-27,16.583332061767578 +D,1991-08-28,16.583332061767578 +D,1991-08-29,16.458332061767578 +D,1991-08-30,16.5 +D,1991-09-03,16.291667938232422 +D,1991-09-04,16.25 +D,1991-09-05,16.375 +D,1991-09-06,16.375 +D,1991-09-09,16.333332061767578 +D,1991-09-10,16.416667938232422 +D,1991-09-11,16.541667938232422 +D,1991-09-12,16.583332061767578 +D,1991-09-13,16.583332061767578 +D,1991-09-16,16.666667938232422 +D,1991-09-17,16.791667938232422 +D,1991-09-18,16.791667938232422 +D,1991-09-19,16.875 +D,1991-09-20,16.875 +D,1991-09-23,16.791667938232422 +D,1991-09-24,16.875 +D,1991-09-25,16.833332061767578 +D,1991-09-26,17.083332061767578 +D,1991-09-27,17.333332061767578 +D,1991-09-30,17.583332061767578 +D,1991-10-01,17.833332061767578 +D,1991-10-02,17.75 +D,1991-10-03,17.708332061767578 +D,1991-10-04,17.791667938232422 +D,1991-10-07,17.791667938232422 +D,1991-10-08,17.708332061767578 +D,1991-10-09,17.416667938232422 +D,1991-10-10,17.458332061767578 +D,1991-10-11,17.25 +D,1991-10-14,17.375 +D,1991-10-15,17.583332061767578 +D,1991-10-16,17.541667938232422 +D,1991-10-17,17.5 +D,1991-10-18,17.416667938232422 +D,1991-10-21,17.583332061767578 +D,1991-10-22,17.666667938232422 +D,1991-10-23,17.791667938232422 +D,1991-10-24,17.833332061767578 +D,1991-10-25,17.958332061767578 +D,1991-10-28,18.083332061767578 +D,1991-10-29,18.083332061767578 +D,1991-10-30,18.0 +D,1991-10-31,18.125 +D,1991-11-01,18.208332061767578 +D,1991-11-04,18.25 +D,1991-11-05,18.333332061767578 +D,1991-11-06,18.541667938232422 +D,1991-11-07,18.666667938232422 +D,1991-11-08,18.583332061767578 +D,1991-11-11,18.5 +D,1991-11-12,18.791667938232422 +D,1991-11-13,18.75 +D,1991-11-14,18.875 +D,1991-11-15,18.708332061767578 +D,1991-11-18,18.791667938232422 +D,1991-11-19,18.75 +D,1991-11-20,18.791667938232422 +D,1991-11-21,18.875 +D,1991-11-22,18.75 +D,1991-11-25,18.25 +D,1991-11-26,18.375 +D,1991-11-27,18.666667938232422 +D,1991-11-29,18.791667938232422 +D,1991-12-02,19.0 +D,1991-12-03,18.875 +D,1991-12-04,18.708332061767578 +D,1991-12-05,18.75 +D,1991-12-06,18.666667938232422 +D,1991-12-09,18.583332061767578 +D,1991-12-10,18.5 +D,1991-12-11,18.5 +D,1991-12-12,18.541667938232422 +D,1991-12-13,18.541667938232422 +D,1991-12-16,18.5 +D,1991-12-17,18.5 +D,1991-12-18,18.541667938232422 +D,1991-12-19,18.541667938232422 +D,1991-12-20,18.875 +D,1991-12-23,18.875 +D,1991-12-24,18.791667938232422 +D,1991-12-26,18.875 +D,1991-12-27,18.791667938232422 +D,1991-12-30,18.791667938232422 +D,1991-12-31,19.0 +D,1992-01-02,19.0 +D,1992-01-03,19.0 +D,1992-01-06,19.083332061767578 +D,1992-01-07,18.875 +D,1992-01-08,18.916667938232422 +D,1992-01-09,18.708332061767578 +D,1992-01-10,18.708332061767578 +D,1992-01-13,18.583332061767578 +D,1992-01-14,18.583332061767578 +D,1992-01-15,18.416667938232422 +D,1992-01-16,18.208332061767578 +D,1992-01-17,18.083332061767578 +D,1992-01-20,18.041667938232422 +D,1992-01-21,17.958332061767578 +D,1992-01-22,18.416667938232422 +D,1992-01-23,18.333332061767578 +D,1992-01-24,18.6875 +D,1992-01-27,18.8125 +D,1992-01-28,18.625 +D,1992-01-29,18.6875 +D,1992-01-30,18.6875 +D,1992-01-31,18.5 +D,1992-02-03,18.4375 +D,1992-02-04,18.5 +D,1992-02-05,18.5 +D,1992-02-06,18.25 +D,1992-02-07,18.1875 +D,1992-02-10,18.5 +D,1992-02-11,18.75 +D,1992-02-12,18.6875 +D,1992-02-13,18.5 +D,1992-02-14,18.5 +D,1992-02-18,18.5 +D,1992-02-19,18.5 +D,1992-02-20,18.5 +D,1992-02-21,18.3125 +D,1992-02-24,18.125 +D,1992-02-25,18.1875 +D,1992-02-26,18.1875 +D,1992-02-27,18.0 +D,1992-02-28,17.75 +D,1992-03-02,17.6875 +D,1992-03-03,17.625 +D,1992-03-04,17.3125 +D,1992-03-05,17.3125 +D,1992-03-06,17.25 +D,1992-03-09,17.5625 +D,1992-03-10,17.5625 +D,1992-03-11,17.25 +D,1992-03-12,17.1875 +D,1992-03-13,17.3125 +D,1992-03-16,17.4375 +D,1992-03-17,17.6875 +D,1992-03-18,17.6875 +D,1992-03-19,17.625 +D,1992-03-20,18.0 +D,1992-03-23,17.6875 +D,1992-03-24,17.6875 +D,1992-03-25,17.5 +D,1992-03-26,17.4375 +D,1992-03-27,17.375 +D,1992-03-30,17.4375 +D,1992-03-31,17.6875 +D,1992-04-01,17.625 +D,1992-04-02,17.5625 +D,1992-04-03,17.5 +D,1992-04-06,17.375 +D,1992-04-07,17.3125 +D,1992-04-08,17.1875 +D,1992-04-09,17.5625 +D,1992-04-10,17.5 +D,1992-04-13,17.625 +D,1992-04-14,17.75 +D,1992-04-15,18.0625 +D,1992-04-16,18.1875 +D,1992-04-20,18.125 +D,1992-04-21,18.25 +D,1992-04-22,18.1875 +D,1992-04-23,18.25 +D,1992-04-24,18.1875 +D,1992-04-27,18.25 +D,1992-04-28,18.3125 +D,1992-04-29,18.5625 +D,1992-04-30,18.375 +D,1992-05-01,18.375 +D,1992-05-04,18.5625 +D,1992-05-05,18.6875 +D,1992-05-06,18.8125 +D,1992-05-07,18.8125 +D,1992-05-08,18.875 +D,1992-05-11,19.0625 +D,1992-05-12,18.8125 +D,1992-05-13,19.0 +D,1992-05-14,18.9375 +D,1992-05-15,18.9375 +D,1992-05-18,18.9375 +D,1992-05-19,19.375 +D,1992-05-20,19.3125 +D,1992-05-21,19.0 +D,1992-05-22,18.625 +D,1992-05-26,18.5625 +D,1992-05-27,18.5625 +D,1992-05-28,18.6875 +D,1992-05-29,18.4375 +D,1992-06-01,18.5 +D,1992-06-02,18.5 +D,1992-06-03,18.6875 +D,1992-06-04,18.4375 +D,1992-06-05,18.8125 +D,1992-06-08,18.6875 +D,1992-06-09,18.75 +D,1992-06-10,18.75 +D,1992-06-11,18.8125 +D,1992-06-12,18.875 +D,1992-06-15,18.875 +D,1992-06-16,18.875 +D,1992-06-17,18.875 +D,1992-06-18,19.0 +D,1992-06-19,19.125 +D,1992-06-22,19.0625 +D,1992-06-23,19.125 +D,1992-06-24,19.0625 +D,1992-06-25,19.0 +D,1992-06-26,19.125 +D,1992-06-29,19.125 +D,1992-06-30,19.125 +D,1992-07-01,19.25 +D,1992-07-02,19.1875 +D,1992-07-06,19.375 +D,1992-07-07,19.375 +D,1992-07-08,19.5625 +D,1992-07-09,19.6875 +D,1992-07-10,19.75 +D,1992-07-13,19.9375 +D,1992-07-14,19.75 +D,1992-07-15,19.75 +D,1992-07-16,19.5625 +D,1992-07-17,19.625 +D,1992-07-20,19.5 +D,1992-07-21,19.375 +D,1992-07-22,19.375 +D,1992-07-23,19.375 +D,1992-07-24,19.5625 +D,1992-07-27,19.5625 +D,1992-07-28,19.9375 +D,1992-07-29,20.125 +D,1992-07-30,20.125 +D,1992-07-31,20.25 +D,1992-08-03,20.125 +D,1992-08-04,20.1875 +D,1992-08-05,20.125 +D,1992-08-06,20.0625 +D,1992-08-07,20.125 +D,1992-08-10,20.125 +D,1992-08-11,20.125 +D,1992-08-12,20.0625 +D,1992-08-13,20.0 +D,1992-08-14,20.125 +D,1992-08-17,20.125 +D,1992-08-18,20.3125 +D,1992-08-19,20.3125 +D,1992-08-20,20.3125 +D,1992-08-21,20.5 +D,1992-08-24,19.9375 +D,1992-08-25,19.9375 +D,1992-08-26,20.0 +D,1992-08-27,19.9375 +D,1992-08-28,19.9375 +D,1992-08-31,19.875 +D,1992-09-01,19.8125 +D,1992-09-02,19.9375 +D,1992-09-03,19.8125 +D,1992-09-04,20.0 +D,1992-09-08,19.8125 +D,1992-09-09,19.75 +D,1992-09-10,19.625 +D,1992-09-11,19.5625 +D,1992-09-14,19.5625 +D,1992-09-15,19.3125 +D,1992-09-16,19.5 +D,1992-09-17,19.4375 +D,1992-09-18,19.3125 +D,1992-09-21,19.375 +D,1992-09-22,19.25 +D,1992-09-23,19.125 +D,1992-09-24,19.25 +D,1992-09-25,19.375 +D,1992-09-28,19.375 +D,1992-09-29,19.3125 +D,1992-09-30,19.5 +D,1992-10-01,19.3125 +D,1992-10-02,19.25 +D,1992-10-05,19.25 +D,1992-10-06,19.125 +D,1992-10-07,18.875 +D,1992-10-08,19.0625 +D,1992-10-09,18.875 +D,1992-10-12,19.0 +D,1992-10-13,19.0625 +D,1992-10-14,19.0 +D,1992-10-15,19.125 +D,1992-10-16,18.9375 +D,1992-10-19,18.8125 +D,1992-10-20,19.0625 +D,1992-10-21,19.0 +D,1992-10-22,19.0625 +D,1992-10-23,19.125 +D,1992-10-26,19.25 +D,1992-10-27,19.3125 +D,1992-10-28,19.5 +D,1992-10-29,19.625 +D,1992-10-30,19.6875 +D,1992-11-02,19.875 +D,1992-11-03,19.5625 +D,1992-11-04,19.5625 +D,1992-11-05,19.625 +D,1992-11-06,19.625 +D,1992-11-09,19.5625 +D,1992-11-10,19.5625 +D,1992-11-11,19.4375 +D,1992-11-12,19.5 +D,1992-11-13,19.375 +D,1992-11-16,19.375 +D,1992-11-17,19.625 +D,1992-11-18,19.875 +D,1992-11-19,19.9375 +D,1992-11-20,20.0 +D,1992-11-23,19.5 +D,1992-11-24,19.5 +D,1992-11-25,19.4375 +D,1992-11-27,19.375 +D,1992-11-30,19.25 +D,1992-12-01,19.5 +D,1992-12-02,19.4375 +D,1992-12-03,19.4375 +D,1992-12-04,19.5625 +D,1992-12-07,19.6875 +D,1992-12-08,19.5625 +D,1992-12-09,19.625 +D,1992-12-10,19.5625 +D,1992-12-11,19.5625 +D,1992-12-14,19.6875 +D,1992-12-15,19.75 +D,1992-12-16,19.9375 +D,1992-12-17,19.9375 +D,1992-12-18,20.0625 +D,1992-12-21,20.0 +D,1992-12-22,20.375 +D,1992-12-23,20.0 +D,1992-12-24,20.1875 +D,1992-12-28,20.1875 +D,1992-12-29,20.0 +D,1992-12-30,19.875 +D,1992-12-31,19.75 +D,1993-01-04,19.6875 +D,1993-01-05,19.75 +D,1993-01-06,19.5 +D,1993-01-07,19.25 +D,1993-01-08,19.25 +D,1993-01-11,19.4375 +D,1993-01-12,19.5 +D,1993-01-13,19.5625 +D,1993-01-14,19.625 +D,1993-01-15,19.75 +D,1993-01-18,19.8125 +D,1993-01-19,19.875 +D,1993-01-20,19.8125 +D,1993-01-21,20.0 +D,1993-01-22,19.8125 +D,1993-01-25,19.875 +D,1993-01-26,19.8125 +D,1993-01-27,20.0 +D,1993-01-28,20.25 +D,1993-01-29,20.4375 +D,1993-02-01,20.4375 +D,1993-02-02,20.4375 +D,1993-02-03,20.6875 +D,1993-02-04,20.875 +D,1993-02-05,20.9375 +D,1993-02-08,20.9375 +D,1993-02-09,21.0 +D,1993-02-10,20.9375 +D,1993-02-11,20.875 +D,1993-02-12,20.8125 +D,1993-02-16,20.875 +D,1993-02-17,20.875 +D,1993-02-18,20.6875 +D,1993-02-19,21.25 +D,1993-02-22,22.125 +D,1993-02-23,21.8125 +D,1993-02-24,21.25 +D,1993-02-25,21.25 +D,1993-02-26,21.25 +D,1993-03-01,21.3125 +D,1993-03-02,21.3125 +D,1993-03-03,21.4375 +D,1993-03-04,21.5625 +D,1993-03-05,21.5 +D,1993-03-08,21.6875 +D,1993-03-09,21.625 +D,1993-03-10,21.5 +D,1993-03-11,21.625 +D,1993-03-12,21.375 +D,1993-03-15,21.1875 +D,1993-03-16,21.5625 +D,1993-03-17,21.4375 +D,1993-03-18,21.625 +D,1993-03-19,21.6875 +D,1993-03-22,21.625 +D,1993-03-23,21.5625 +D,1993-03-24,21.625 +D,1993-03-25,21.5625 +D,1993-03-26,21.5 +D,1993-03-29,21.5625 +D,1993-03-30,21.6875 +D,1993-03-31,21.9375 +D,1993-04-01,21.8125 +D,1993-04-02,21.625 +D,1993-04-05,21.8125 +D,1993-04-06,21.75 +D,1993-04-07,21.875 +D,1993-04-08,21.75 +D,1993-04-12,22.25 +D,1993-04-13,22.4375 +D,1993-04-14,22.4375 +D,1993-04-15,22.5 +D,1993-04-16,22.4375 +D,1993-04-19,22.4375 +D,1993-04-20,22.3125 +D,1993-04-21,22.25 +D,1993-04-22,22.0625 +D,1993-04-23,22.0625 +D,1993-04-26,21.9375 +D,1993-04-27,21.9375 +D,1993-04-28,21.875 +D,1993-04-29,21.9375 +D,1993-04-30,21.875 +D,1993-05-03,21.9375 +D,1993-05-04,22.0 +D,1993-05-05,22.25 +D,1993-05-06,22.125 +D,1993-05-07,22.1875 +D,1993-05-10,22.125 +D,1993-05-11,22.125 +D,1993-05-12,22.0625 +D,1993-05-13,21.625 +D,1993-05-14,21.5625 +D,1993-05-17,21.5625 +D,1993-05-18,21.3125 +D,1993-05-19,21.5625 +D,1993-05-20,21.5 +D,1993-05-21,21.5625 +D,1993-05-24,21.0625 +D,1993-05-25,21.0 +D,1993-05-26,21.625 +D,1993-05-27,21.375 +D,1993-05-28,21.4375 +D,1993-06-01,21.5 +D,1993-06-02,21.5 +D,1993-06-03,21.5 +D,1993-06-04,21.375 +D,1993-06-07,21.5 +D,1993-06-08,21.4375 +D,1993-06-09,21.4375 +D,1993-06-10,21.375 +D,1993-06-11,21.5 +D,1993-06-14,21.5 +D,1993-06-15,21.4375 +D,1993-06-16,21.4375 +D,1993-06-17,21.5 +D,1993-06-18,21.4375 +D,1993-06-21,21.5625 +D,1993-06-22,21.75 +D,1993-06-23,22.0 +D,1993-06-24,21.9375 +D,1993-06-25,22.0 +D,1993-06-28,22.0 +D,1993-06-29,22.0 +D,1993-06-30,22.25 +D,1993-07-01,22.25 +D,1993-07-02,22.125 +D,1993-07-06,22.125 +D,1993-07-07,22.25 +D,1993-07-08,22.375 +D,1993-07-09,22.5 +D,1993-07-12,22.5 +D,1993-07-13,22.5625 +D,1993-07-14,22.625 +D,1993-07-15,22.6875 +D,1993-07-16,22.875 +D,1993-07-19,23.0625 +D,1993-07-20,23.0 +D,1993-07-21,23.0 +D,1993-07-22,22.875 +D,1993-07-23,23.0 +D,1993-07-26,23.1875 +D,1993-07-27,23.125 +D,1993-07-28,22.9375 +D,1993-07-29,23.125 +D,1993-07-30,23.25 +D,1993-08-02,23.25 +D,1993-08-03,23.4375 +D,1993-08-04,23.5 +D,1993-08-05,23.625 +D,1993-08-06,23.5625 +D,1993-08-09,23.6875 +D,1993-08-10,23.6875 +D,1993-08-11,23.8125 +D,1993-08-12,23.6875 +D,1993-08-13,23.6875 +D,1993-08-16,23.75 +D,1993-08-17,23.75 +D,1993-08-18,23.75 +D,1993-08-19,23.75 +D,1993-08-20,23.75 +D,1993-08-23,23.75 +D,1993-08-24,23.375 +D,1993-08-25,23.5 +D,1993-08-26,23.625 +D,1993-08-27,23.75 +D,1993-08-30,23.8125 +D,1993-08-31,23.9375 +D,1993-09-01,23.9375 +D,1993-09-02,23.8125 +D,1993-09-03,24.0625 +D,1993-09-07,24.0625 +D,1993-09-08,24.0 +D,1993-09-09,23.9375 +D,1993-09-10,24.25 +D,1993-09-13,24.25 +D,1993-09-14,24.25 +D,1993-09-15,24.25 +D,1993-09-16,24.25 +D,1993-09-17,24.375 +D,1993-09-20,24.375 +D,1993-09-21,24.125 +D,1993-09-22,24.3125 +D,1993-09-23,24.25 +D,1993-09-24,24.1875 +D,1993-09-27,24.375 +D,1993-09-28,24.375 +D,1993-09-29,24.25 +D,1993-09-30,24.1875 +D,1993-10-01,24.25 +D,1993-10-04,24.25 +D,1993-10-05,24.125 +D,1993-10-06,24.125 +D,1993-10-07,23.875 +D,1993-10-08,24.0 +D,1993-10-11,23.875 +D,1993-10-12,23.75 +D,1993-10-13,23.875 +D,1993-10-14,24.1875 +D,1993-10-15,24.4375 +D,1993-10-18,24.6875 +D,1993-10-19,24.625 +D,1993-10-20,24.625 +D,1993-10-21,24.3125 +D,1993-10-22,24.1875 +D,1993-10-25,23.9375 +D,1993-10-26,24.0 +D,1993-10-27,24.0 +D,1993-10-28,24.1875 +D,1993-10-29,24.125 +D,1993-11-01,23.9375 +D,1993-11-02,23.375 +D,1993-11-03,22.6875 +D,1993-11-04,22.5 +D,1993-11-05,22.4375 +D,1993-11-08,22.4375 +D,1993-11-09,22.5625 +D,1993-11-10,22.5 +D,1993-11-11,22.375 +D,1993-11-12,22.5625 +D,1993-11-15,22.625 +D,1993-11-16,22.875 +D,1993-11-17,22.6875 +D,1993-11-18,22.75 +D,1993-11-19,22.6875 +D,1993-11-22,22.625 +D,1993-11-23,22.5 +D,1993-11-24,22.1875 +D,1993-11-26,22.25 +D,1993-11-29,22.375 +D,1993-11-30,22.125 +D,1993-12-01,22.25 +D,1993-12-02,22.1875 +D,1993-12-03,22.125 +D,1993-12-06,22.4375 +D,1993-12-07,22.5 +D,1993-12-08,22.4375 +D,1993-12-09,22.25 +D,1993-12-10,22.625 +D,1993-12-13,22.5 +D,1993-12-14,22.5625 +D,1993-12-15,22.5 +D,1993-12-16,22.625 +D,1993-12-17,23.0625 +D,1993-12-20,23.125 +D,1993-12-21,22.9375 +D,1993-12-22,22.9375 +D,1993-12-23,22.75 +D,1993-12-27,22.8125 +D,1993-12-28,22.9375 +D,1993-12-29,23.0625 +D,1993-12-30,23.0 +D,1993-12-31,22.6875 +D,1994-01-03,22.5 +D,1994-01-04,22.5625 +D,1994-01-05,22.375 +D,1994-01-06,22.125 +D,1994-01-07,22.4375 +D,1994-01-10,22.375 +D,1994-01-11,22.125 +D,1994-01-12,22.0625 +D,1994-01-13,21.875 +D,1994-01-14,21.875 +D,1994-01-17,21.5625 +D,1994-01-18,21.6875 +D,1994-01-19,21.5625 +D,1994-01-20,21.8125 +D,1994-01-21,21.5 +D,1994-01-24,21.1875 +D,1994-01-25,20.9375 +D,1994-01-26,21.4375 +D,1994-01-27,21.875 +D,1994-01-28,21.6875 +D,1994-01-31,21.625 +D,1994-02-01,21.25 +D,1994-02-02,21.3125 +D,1994-02-03,21.4375 +D,1994-02-04,21.1875 +D,1994-02-07,21.1875 +D,1994-02-08,20.9375 +D,1994-02-09,21.0625 +D,1994-02-10,20.75 +D,1994-02-11,21.0 +D,1994-02-14,20.875 +D,1994-02-15,21.125 +D,1994-02-16,20.875 +D,1994-02-17,20.625 +D,1994-02-18,20.4375 +D,1994-02-22,20.625 +D,1994-02-23,20.4375 +D,1994-02-24,20.0625 +D,1994-02-25,20.3125 +D,1994-02-28,20.625 +D,1994-03-01,20.5 +D,1994-03-02,20.5625 +D,1994-03-03,20.375 +D,1994-03-04,20.5625 +D,1994-03-07,20.75 +D,1994-03-08,20.75 +D,1994-03-09,20.6875 +D,1994-03-10,20.3125 +D,1994-03-11,20.5625 +D,1994-03-14,20.6875 +D,1994-03-15,20.75 +D,1994-03-16,20.8125 +D,1994-03-17,20.8125 +D,1994-03-18,20.5 +D,1994-03-21,20.5 +D,1994-03-22,20.75 +D,1994-03-23,20.625 +D,1994-03-24,20.375 +D,1994-03-25,20.375 +D,1994-03-28,20.75 +D,1994-03-29,20.5625 +D,1994-03-30,20.3125 +D,1994-03-31,20.0 +D,1994-04-04,19.6875 +D,1994-04-05,20.0 +D,1994-04-06,20.1875 +D,1994-04-07,20.25 +D,1994-04-08,20.0625 +D,1994-04-11,20.125 +D,1994-04-12,20.0 +D,1994-04-13,20.0 +D,1994-04-14,20.0625 +D,1994-04-15,20.125 +D,1994-04-18,20.1875 +D,1994-04-19,20.1875 +D,1994-04-20,20.6875 +D,1994-04-21,21.0625 +D,1994-04-22,20.875 +D,1994-04-25,21.125 +D,1994-04-26,21.0 +D,1994-04-28,20.75 +D,1994-04-29,21.125 +D,1994-05-02,21.125 +D,1994-05-03,21.0625 +D,1994-05-04,21.0 +D,1994-05-05,20.9375 +D,1994-05-06,20.375 +D,1994-05-09,20.0625 +D,1994-05-10,19.8125 +D,1994-05-11,19.375 +D,1994-05-12,19.375 +D,1994-05-13,19.5 +D,1994-05-16,19.375 +D,1994-05-17,19.4375 +D,1994-05-18,20.0 +D,1994-05-19,19.9375 +D,1994-05-20,20.0625 +D,1994-05-23,20.0 +D,1994-05-24,19.75 +D,1994-05-25,19.8125 +D,1994-05-26,19.875 +D,1994-05-27,19.875 +D,1994-05-31,19.8125 +D,1994-06-01,19.75 +D,1994-06-02,19.8125 +D,1994-06-03,19.875 +D,1994-06-06,19.9375 +D,1994-06-07,19.9375 +D,1994-06-08,20.0 +D,1994-06-09,20.0 +D,1994-06-10,19.9375 +D,1994-06-13,19.875 +D,1994-06-14,19.9375 +D,1994-06-15,19.8125 +D,1994-06-16,19.8125 +D,1994-06-17,19.4375 +D,1994-06-20,19.4375 +D,1994-06-21,18.6875 +D,1994-06-22,18.75 +D,1994-06-23,18.5 +D,1994-06-24,18.125 +D,1994-06-27,18.3125 +D,1994-06-28,18.375 +D,1994-06-29,18.375 +D,1994-06-30,18.1875 +D,1994-07-01,18.3125 +D,1994-07-05,18.25 +D,1994-07-06,18.1875 +D,1994-07-07,18.25 +D,1994-07-08,18.125 +D,1994-07-11,18.0 +D,1994-07-12,18.0625 +D,1994-07-13,17.9375 +D,1994-07-14,18.1875 +D,1994-07-15,18.25 +D,1994-07-18,18.125 +D,1994-07-19,18.0 +D,1994-07-20,17.9375 +D,1994-07-21,17.875 +D,1994-07-22,17.9375 +D,1994-07-25,17.875 +D,1994-07-26,18.0 +D,1994-07-27,17.9375 +D,1994-07-28,17.875 +D,1994-07-29,18.1875 +D,1994-08-01,18.5625 +D,1994-08-02,18.6875 +D,1994-08-03,18.75 +D,1994-08-04,18.6875 +D,1994-08-05,18.625 +D,1994-08-08,18.5625 +D,1994-08-09,18.4375 +D,1994-08-10,18.4375 +D,1994-08-11,18.4375 +D,1994-08-12,18.625 +D,1994-08-15,18.75 +D,1994-08-16,19.0 +D,1994-08-17,19.0625 +D,1994-08-18,18.875 +D,1994-08-19,18.9375 +D,1994-08-22,19.0625 +D,1994-08-23,19.0 +D,1994-08-24,18.75 +D,1994-08-25,18.6875 +D,1994-08-26,18.8125 +D,1994-08-29,18.875 +D,1994-08-30,19.0 +D,1994-08-31,18.8125 +D,1994-09-01,18.6875 +D,1994-09-02,18.1875 +D,1994-09-06,18.0 +D,1994-09-07,18.25 +D,1994-09-08,18.3125 +D,1994-09-09,18.125 +D,1994-09-12,18.0 +D,1994-09-13,18.0 +D,1994-09-14,17.9375 +D,1994-09-15,18.0 +D,1994-09-16,17.4375 +D,1994-09-19,17.875 +D,1994-09-20,17.75 +D,1994-09-21,17.9375 +D,1994-09-22,18.0 +D,1994-09-23,17.9375 +D,1994-09-26,18.0625 +D,1994-09-27,18.125 +D,1994-09-28,18.3125 +D,1994-09-29,18.375 +D,1994-09-30,18.625 +D,1994-10-03,18.625 +D,1994-10-04,18.6875 +D,1994-10-05,18.6875 +D,1994-10-06,18.4375 +D,1994-10-07,18.5 +D,1994-10-10,18.6875 +D,1994-10-11,19.0 +D,1994-10-12,18.8125 +D,1994-10-13,18.6875 +D,1994-10-14,18.8125 +D,1994-10-17,18.8125 +D,1994-10-18,18.6875 +D,1994-10-19,18.75 +D,1994-10-20,18.625 +D,1994-10-21,18.875 +D,1994-10-24,18.625 +D,1994-10-25,18.5 +D,1994-10-26,18.375 +D,1994-10-27,18.375 +D,1994-10-28,18.625 +D,1994-10-31,18.5625 +D,1994-11-01,18.375 +D,1994-11-02,18.4375 +D,1994-11-03,18.4375 +D,1994-11-04,18.125 +D,1994-11-07,18.25 +D,1994-11-08,18.125 +D,1994-11-09,18.0 +D,1994-11-10,17.75 +D,1994-11-11,17.6875 +D,1994-11-14,17.8125 +D,1994-11-15,17.875 +D,1994-11-16,17.9375 +D,1994-11-17,18.0 +D,1994-11-18,17.875 +D,1994-11-21,17.8125 +D,1994-11-22,18.0 +D,1994-11-23,18.4375 +D,1994-11-25,18.375 +D,1994-11-28,18.3125 +D,1994-11-29,18.5 +D,1994-11-30,18.5625 +D,1994-12-01,18.4375 +D,1994-12-02,18.4375 +D,1994-12-05,18.625 +D,1994-12-06,18.375 +D,1994-12-07,18.3125 +D,1994-12-08,18.3125 +D,1994-12-09,18.6875 +D,1994-12-12,18.5625 +D,1994-12-13,18.6875 +D,1994-12-14,18.625 +D,1994-12-15,18.3125 +D,1994-12-16,18.4375 +D,1994-12-19,18.4375 +D,1994-12-20,18.4375 +D,1994-12-21,18.375 +D,1994-12-22,18.1875 +D,1994-12-23,18.125 +D,1994-12-27,18.0625 +D,1994-12-28,18.125 +D,1994-12-29,18.0625 +D,1994-12-30,18.0 +D,1995-01-03,18.25 +D,1995-01-04,18.1875 +D,1995-01-05,18.0 +D,1995-01-06,17.9375 +D,1995-01-09,17.875 +D,1995-01-10,17.875 +D,1995-01-11,17.875 +D,1995-01-12,18.0 +D,1995-01-13,18.0625 +D,1995-01-16,18.25 +D,1995-01-17,18.5 +D,1995-01-18,18.375 +D,1995-01-19,18.4375 +D,1995-01-20,18.3125 +D,1995-01-23,18.5 +D,1995-01-24,18.625 +D,1995-01-25,18.6875 +D,1995-01-26,18.8125 +D,1995-01-27,18.8125 +D,1995-01-30,18.8125 +D,1995-01-31,19.0625 +D,1995-02-01,18.9375 +D,1995-02-02,19.0 +D,1995-02-03,19.375 +D,1995-02-06,19.5 +D,1995-02-07,19.4375 +D,1995-02-08,19.25 +D,1995-02-09,19.0 +D,1995-02-10,19.0 +D,1995-02-13,18.875 +D,1995-02-14,18.8125 +D,1995-02-15,18.875 +D,1995-02-16,19.0625 +D,1995-02-17,19.0 +D,1995-02-21,19.25 +D,1995-02-22,19.4375 +D,1995-02-23,19.4375 +D,1995-02-24,18.8125 +D,1995-02-27,18.8125 +D,1995-02-28,19.0 +D,1995-03-01,18.75 +D,1995-03-02,18.5625 +D,1995-03-03,18.6875 +D,1995-03-06,18.375 +D,1995-03-07,18.375 +D,1995-03-08,18.3125 +D,1995-03-09,18.125 +D,1995-03-10,18.3125 +D,1995-03-13,18.1875 +D,1995-03-14,18.25 +D,1995-03-15,18.25 +D,1995-03-16,18.1875 +D,1995-03-17,18.125 +D,1995-03-20,18.0 +D,1995-03-21,17.875 +D,1995-03-22,17.875 +D,1995-03-23,17.9375 +D,1995-03-24,18.0625 +D,1995-03-27,18.0 +D,1995-03-28,18.25 +D,1995-03-29,18.25 +D,1995-03-30,18.25 +D,1995-03-31,18.0 +D,1995-04-03,18.0625 +D,1995-04-04,18.375 +D,1995-04-05,18.5 +D,1995-04-06,18.625 +D,1995-04-07,18.375 +D,1995-04-10,18.375 +D,1995-04-11,18.375 +D,1995-04-12,18.25 +D,1995-04-13,18.3125 +D,1995-04-17,18.0 +D,1995-04-18,18.0625 +D,1995-04-19,18.1875 +D,1995-04-20,18.1875 +D,1995-04-21,18.0 +D,1995-04-24,18.25 +D,1995-04-25,18.125 +D,1995-04-26,18.25 +D,1995-04-27,18.125 +D,1995-04-28,18.25 +D,1995-05-01,18.25 +D,1995-05-02,18.1875 +D,1995-05-03,18.25 +D,1995-05-04,18.25 +D,1995-05-05,18.3125 +D,1995-05-08,18.3125 +D,1995-05-09,18.4375 +D,1995-05-10,18.5 +D,1995-05-11,18.625 +D,1995-05-12,18.6875 +D,1995-05-15,18.75 +D,1995-05-16,18.875 +D,1995-05-17,18.8125 +D,1995-05-18,18.5625 +D,1995-05-19,18.5625 +D,1995-05-22,18.625 +D,1995-05-23,18.6875 +D,1995-05-24,18.5625 +D,1995-05-25,18.3125 +D,1995-05-26,18.5 +D,1995-05-30,18.5625 +D,1995-05-31,18.5625 +D,1995-06-01,18.6875 +D,1995-06-02,19.0 +D,1995-06-05,19.25 +D,1995-06-06,19.125 +D,1995-06-07,18.9375 +D,1995-06-08,18.5625 +D,1995-06-09,18.5 +D,1995-06-12,18.8125 +D,1995-06-13,18.875 +D,1995-06-14,19.0 +D,1995-06-15,18.75 +D,1995-06-16,18.8125 +D,1995-06-19,18.875 +D,1995-06-20,18.9375 +D,1995-06-21,18.9375 +D,1995-06-22,19.0 +D,1995-06-23,18.8125 +D,1995-06-26,18.6875 +D,1995-06-27,18.6875 +D,1995-06-28,18.75 +D,1995-06-29,18.5 +D,1995-06-30,18.25 +D,1995-07-03,18.25 +D,1995-07-05,18.1875 +D,1995-07-06,18.25 +D,1995-07-07,18.1875 +D,1995-07-10,18.3125 +D,1995-07-11,18.25 +D,1995-07-12,18.1875 +D,1995-07-13,18.25 +D,1995-07-14,18.25 +D,1995-07-17,18.375 +D,1995-07-18,17.875 +D,1995-07-19,17.875 +D,1995-07-20,17.8125 +D,1995-07-21,17.5625 +D,1995-07-24,17.75 +D,1995-07-25,17.9375 +D,1995-07-26,17.8125 +D,1995-07-27,17.875 +D,1995-07-28,17.8125 +D,1995-07-31,17.8125 +D,1995-08-01,17.8125 +D,1995-08-02,17.8125 +D,1995-08-03,17.8125 +D,1995-08-04,17.875 +D,1995-08-07,17.875 +D,1995-08-08,17.9375 +D,1995-08-09,17.75 +D,1995-08-10,17.8125 +D,1995-08-11,17.8125 +D,1995-08-14,17.875 +D,1995-08-15,17.875 +D,1995-08-16,18.0 +D,1995-08-17,18.0 +D,1995-08-18,18.1875 +D,1995-08-21,18.125 +D,1995-08-22,18.25 +D,1995-08-23,18.25 +D,1995-08-24,18.1875 +D,1995-08-25,18.5 +D,1995-08-28,18.5 +D,1995-08-29,18.0 +D,1995-08-30,18.125 +D,1995-08-31,18.0625 +D,1995-09-01,18.0 +D,1995-09-05,18.0625 +D,1995-09-06,18.1875 +D,1995-09-07,18.125 +D,1995-09-08,18.0625 +D,1995-09-11,17.9375 +D,1995-09-12,17.9375 +D,1995-09-13,17.9375 +D,1995-09-14,18.0625 +D,1995-09-15,18.3125 +D,1995-09-18,18.25 +D,1995-09-19,18.1875 +D,1995-09-20,18.125 +D,1995-09-21,17.9375 +D,1995-09-22,18.25 +D,1995-09-25,18.3125 +D,1995-09-26,18.375 +D,1995-09-27,18.6875 +D,1995-09-28,18.8125 +D,1995-09-29,18.8125 +D,1995-10-02,18.9375 +D,1995-10-03,19.125 +D,1995-10-04,19.25 +D,1995-10-05,19.25 +D,1995-10-06,19.25 +D,1995-10-09,19.375 +D,1995-10-10,19.625 +D,1995-10-11,19.6875 +D,1995-10-12,19.5 +D,1995-10-13,19.5625 +D,1995-10-16,19.625 +D,1995-10-17,19.6875 +D,1995-10-18,19.5625 +D,1995-10-19,19.75 +D,1995-10-20,20.25 +D,1995-10-23,20.0625 +D,1995-10-24,20.125 +D,1995-10-25,20.0625 +D,1995-10-26,20.125 +D,1995-10-27,19.875 +D,1995-10-30,20.0625 +D,1995-10-31,19.875 +D,1995-11-01,20.0625 +D,1995-11-02,20.125 +D,1995-11-03,20.125 +D,1995-11-06,19.875 +D,1995-11-07,19.75 +D,1995-11-08,19.875 +D,1995-11-09,19.6875 +D,1995-11-10,19.75 +D,1995-11-13,19.8125 +D,1995-11-14,19.6875 +D,1995-11-15,19.8125 +D,1995-11-16,19.9375 +D,1995-11-17,19.9375 +D,1995-11-20,19.875 +D,1995-11-21,19.875 +D,1995-11-22,19.8125 +D,1995-11-24,19.875 +D,1995-11-27,20.0 +D,1995-11-28,20.0625 +D,1995-11-29,19.875 +D,1995-11-30,19.8125 +D,1995-12-01,19.9375 +D,1995-12-04,20.0625 +D,1995-12-05,20.3125 +D,1995-12-06,20.4375 +D,1995-12-07,20.125 +D,1995-12-08,20.125 +D,1995-12-11,20.1875 +D,1995-12-12,20.25 +D,1995-12-13,20.5 +D,1995-12-14,20.375 +D,1995-12-15,20.6875 +D,1995-12-18,20.5625 +D,1995-12-19,20.6875 +D,1995-12-20,20.5 +D,1995-12-21,20.625 +D,1995-12-22,20.75 +D,1995-12-26,20.6875 +D,1995-12-27,20.75 +D,1995-12-28,20.75 +D,1995-12-29,20.625 +D,1996-01-02,20.9375 +D,1996-01-03,21.1875 +D,1996-01-04,21.0 +D,1996-01-05,21.125 +D,1996-01-08,21.1875 +D,1996-01-09,21.4375 +D,1996-01-10,21.25 +D,1996-01-11,21.125 +D,1996-01-12,21.0625 +D,1996-01-15,21.0 +D,1996-01-16,21.3125 +D,1996-01-17,21.3125 +D,1996-01-18,21.25 +D,1996-01-19,21.1875 +D,1996-01-22,21.125 +D,1996-01-23,21.1875 +D,1996-01-24,21.375 +D,1996-01-25,21.125 +D,1996-01-26,21.1875 +D,1996-01-29,21.25 +D,1996-01-30,21.25 +D,1996-01-31,21.4375 +D,1996-02-01,21.25 +D,1996-02-02,21.0 +D,1996-02-05,21.0625 +D,1996-02-06,21.25 +D,1996-02-07,21.4375 +D,1996-02-08,21.4375 +D,1996-02-09,21.5625 +D,1996-02-12,21.8125 +D,1996-02-13,21.9375 +D,1996-02-14,21.75 +D,1996-02-15,21.6875 +D,1996-02-16,21.5625 +D,1996-02-20,21.1875 +D,1996-02-21,21.1875 +D,1996-02-22,21.1875 +D,1996-02-23,21.0625 +D,1996-02-26,20.6875 +D,1996-02-27,20.6875 +D,1996-02-28,20.25 +D,1996-02-29,19.75 +D,1996-03-01,20.0 +D,1996-03-04,20.3125 +D,1996-03-05,20.25 +D,1996-03-06,20.0 +D,1996-03-07,20.125 +D,1996-03-08,19.625 +D,1996-03-11,19.6875 +D,1996-03-12,19.4375 +D,1996-03-13,19.5 +D,1996-03-14,19.1875 +D,1996-03-15,19.125 +D,1996-03-18,19.5625 +D,1996-03-19,19.5 +D,1996-03-20,19.75 +D,1996-03-21,20.125 +D,1996-03-22,20.125 +D,1996-03-25,20.4375 +D,1996-03-26,20.375 +D,1996-03-27,20.5 +D,1996-03-28,20.0 +D,1996-03-29,19.75 +D,1996-04-01,20.0 +D,1996-04-02,20.0 +D,1996-04-03,19.875 +D,1996-04-04,19.875 +D,1996-04-08,19.4375 +D,1996-04-09,19.5 +D,1996-04-10,19.4375 +D,1996-04-11,19.0625 +D,1996-04-12,19.1875 +D,1996-04-15,19.3125 +D,1996-04-16,19.125 +D,1996-04-17,19.0625 +D,1996-04-18,18.875 +D,1996-04-19,18.9375 +D,1996-04-22,19.125 +D,1996-04-23,19.0 +D,1996-04-24,19.125 +D,1996-04-25,19.125 +D,1996-04-26,19.1875 +D,1996-04-29,19.125 +D,1996-04-30,19.25 +D,1996-05-01,19.1875 +D,1996-05-02,19.1875 +D,1996-05-03,19.0625 +D,1996-05-06,19.0625 +D,1996-05-07,19.0625 +D,1996-05-08,19.5625 +D,1996-05-09,19.625 +D,1996-05-10,19.8125 +D,1996-05-13,20.0625 +D,1996-05-14,20.0625 +D,1996-05-15,19.875 +D,1996-05-16,19.75 +D,1996-05-17,19.75 +D,1996-05-20,19.75 +D,1996-05-21,19.8125 +D,1996-05-22,20.0 +D,1996-05-23,19.9375 +D,1996-05-24,20.0625 +D,1996-05-28,19.875 +D,1996-05-29,19.3125 +D,1996-05-30,19.125 +D,1996-05-31,18.9375 +D,1996-06-03,18.8125 +D,1996-06-04,18.8125 +D,1996-06-05,19.0 +D,1996-06-06,19.0 +D,1996-06-07,18.875 +D,1996-06-10,18.9375 +D,1996-06-11,18.875 +D,1996-06-12,18.875 +D,1996-06-13,18.9375 +D,1996-06-14,18.9375 +D,1996-06-17,18.9375 +D,1996-06-18,18.9375 +D,1996-06-19,18.9375 +D,1996-06-20,19.0625 +D,1996-06-21,19.0625 +D,1996-06-24,19.125 +D,1996-06-25,19.3125 +D,1996-06-26,19.25 +D,1996-06-27,19.4375 +D,1996-06-28,20.0 +D,1996-07-01,20.0 +D,1996-07-02,19.875 +D,1996-07-03,19.8125 +D,1996-07-05,19.125 +D,1996-07-08,19.1875 +D,1996-07-09,19.1875 +D,1996-07-10,19.25 +D,1996-07-11,19.125 +D,1996-07-12,19.25 +D,1996-07-15,19.0 +D,1996-07-16,19.0 +D,1996-07-17,18.8125 +D,1996-07-18,18.8125 +D,1996-07-19,18.625 +D,1996-07-22,18.5625 +D,1996-07-23,18.625 +D,1996-07-24,18.75 +D,1996-07-25,18.6875 +D,1996-07-26,18.75 +D,1996-07-29,18.6875 +D,1996-07-30,18.8125 +D,1996-07-31,18.8125 +D,1996-08-01,19.0 +D,1996-08-02,19.375 +D,1996-08-05,19.3125 +D,1996-08-06,19.125 +D,1996-08-07,19.0 +D,1996-08-08,19.0625 +D,1996-08-09,19.125 +D,1996-08-12,19.375 +D,1996-08-13,19.1875 +D,1996-08-14,19.25 +D,1996-08-15,19.125 +D,1996-08-16,19.1875 +D,1996-08-19,19.3125 +D,1996-08-20,19.1875 +D,1996-08-21,19.3125 +D,1996-08-22,19.25 +D,1996-08-23,19.1875 +D,1996-08-26,19.1875 +D,1996-08-27,19.3125 +D,1996-08-28,18.9375 +D,1996-08-29,18.8125 +D,1996-08-30,18.6875 +D,1996-09-03,18.6875 +D,1996-09-04,18.8125 +D,1996-09-05,18.6875 +D,1996-09-06,18.6875 +D,1996-09-09,18.8125 +D,1996-09-10,18.8125 +D,1996-09-11,18.6875 +D,1996-09-12,18.75 +D,1996-09-13,18.9375 +D,1996-09-16,19.0 +D,1996-09-17,18.875 +D,1996-09-18,18.8125 +D,1996-09-19,18.5625 +D,1996-09-20,18.625 +D,1996-09-23,18.8125 +D,1996-09-24,18.9375 +D,1996-09-25,18.875 +D,1996-09-26,19.125 +D,1996-09-27,19.0625 +D,1996-09-30,18.875 +D,1996-10-01,18.9375 +D,1996-10-02,18.9375 +D,1996-10-03,18.875 +D,1996-10-04,19.25 +D,1996-10-07,19.25 +D,1996-10-08,19.1875 +D,1996-10-09,19.0625 +D,1996-10-10,18.8125 +D,1996-10-11,18.8125 +D,1996-10-14,18.875 +D,1996-10-15,18.6875 +D,1996-10-16,18.6875 +D,1996-10-17,18.75 +D,1996-10-18,18.8125 +D,1996-10-21,18.8125 +D,1996-10-22,18.8125 +D,1996-10-23,18.6875 +D,1996-10-24,18.625 +D,1996-10-25,18.75 +D,1996-10-28,18.8125 +D,1996-10-29,18.9375 +D,1996-10-30,18.75 +D,1996-10-31,18.875 +D,1996-11-01,19.0625 +D,1996-11-04,19.25 +D,1996-11-05,19.5 +D,1996-11-06,19.875 +D,1996-11-07,19.75 +D,1996-11-08,19.75 +D,1996-11-11,19.8125 +D,1996-11-12,19.875 +D,1996-11-13,20.1875 +D,1996-11-14,20.0625 +D,1996-11-15,20.0 +D,1996-11-18,19.75 +D,1996-11-19,19.9375 +D,1996-11-20,19.9375 +D,1996-11-21,19.9375 +D,1996-11-22,19.8125 +D,1996-11-25,19.625 +D,1996-11-26,19.1875 +D,1996-11-27,19.125 +D,1996-11-29,19.0625 +D,1996-12-02,19.0 +D,1996-12-03,18.75 +D,1996-12-04,18.875 +D,1996-12-05,19.0 +D,1996-12-06,18.8125 +D,1996-12-09,19.0 +D,1996-12-10,19.0 +D,1996-12-11,18.875 +D,1996-12-12,18.875 +D,1996-12-13,19.1875 +D,1996-12-16,19.0625 +D,1996-12-17,18.9375 +D,1996-12-18,19.0625 +D,1996-12-19,19.1875 +D,1996-12-20,19.125 +D,1996-12-23,19.3125 +D,1996-12-24,19.3125 +D,1996-12-26,19.3125 +D,1996-12-27,19.3125 +D,1996-12-30,19.375 +D,1996-12-31,19.25 +D,1997-01-02,18.875 +D,1997-01-03,19.0 +D,1997-01-06,19.0625 +D,1997-01-07,19.3125 +D,1997-01-08,19.25 +D,1997-01-09,19.3125 +D,1997-01-10,19.375 +D,1997-01-13,19.625 +D,1997-01-14,19.625 +D,1997-01-15,19.1875 +D,1997-01-16,19.6875 +D,1997-01-17,19.6875 +D,1997-01-20,19.5 +D,1997-01-21,19.8125 +D,1997-01-22,20.125 +D,1997-01-23,20.0625 +D,1997-01-24,19.8125 +D,1997-01-27,19.6875 +D,1997-01-28,19.75 +D,1997-01-29,19.875 +D,1997-01-30,20.0 +D,1997-01-31,19.8125 +D,1997-02-03,19.875 +D,1997-02-04,20.0625 +D,1997-02-05,19.9375 +D,1997-02-06,20.0625 +D,1997-02-07,20.25 +D,1997-02-10,20.0625 +D,1997-02-11,20.25 +D,1997-02-12,20.1875 +D,1997-02-13,20.25 +D,1997-02-14,20.125 +D,1997-02-18,20.125 +D,1997-02-19,20.1875 +D,1997-02-20,20.0625 +D,1997-02-21,20.1875 +D,1997-02-24,20.625 +D,1997-02-25,20.5 +D,1997-02-26,20.1875 +D,1997-02-27,19.8125 +D,1997-02-28,20.125 +D,1997-03-03,20.0625 +D,1997-03-04,20.0 +D,1997-03-05,20.0625 +D,1997-03-06,19.9375 +D,1997-03-07,19.875 +D,1997-03-10,19.9375 +D,1997-03-11,19.75 +D,1997-03-12,19.625 +D,1997-03-13,19.6875 +D,1997-03-14,19.75 +D,1997-03-17,19.625 +D,1997-03-18,19.5 +D,1997-03-19,19.625 +D,1997-03-20,19.125 +D,1997-03-21,19.0625 +D,1997-03-24,18.875 +D,1997-03-25,18.5625 +D,1997-03-26,18.4375 +D,1997-03-27,18.0 +D,1997-03-31,18.1875 +D,1997-04-01,18.0 +D,1997-04-02,17.875 +D,1997-04-03,17.8125 +D,1997-04-04,17.5625 +D,1997-04-07,17.5625 +D,1997-04-08,17.375 +D,1997-04-09,17.4375 +D,1997-04-10,17.625 +D,1997-04-11,17.375 +D,1997-04-14,17.125 +D,1997-04-15,17.25 +D,1997-04-16,17.25 +D,1997-04-17,17.25 +D,1997-04-18,17.375 +D,1997-04-21,17.1875 +D,1997-04-22,17.25 +D,1997-04-23,17.1875 +D,1997-04-24,16.75 +D,1997-04-25,16.6875 +D,1997-04-28,16.875 +D,1997-04-29,17.375 +D,1997-04-30,17.1875 +D,1997-05-01,17.125 +D,1997-05-02,17.375 +D,1997-05-05,17.875 +D,1997-05-06,18.0 +D,1997-05-07,17.6875 +D,1997-05-08,17.6875 +D,1997-05-09,17.75 +D,1997-05-12,17.8125 +D,1997-05-13,17.6875 +D,1997-05-14,17.8125 +D,1997-05-15,17.5 +D,1997-05-16,17.6875 +D,1997-05-19,17.6875 +D,1997-05-20,17.4375 +D,1997-05-21,17.5625 +D,1997-05-22,17.25 +D,1997-05-23,17.5 +D,1997-05-27,17.5625 +D,1997-05-28,17.1875 +D,1997-05-29,17.25 +D,1997-05-30,17.3125 +D,1997-06-02,17.25 +D,1997-06-03,17.125 +D,1997-06-04,17.125 +D,1997-06-05,17.25 +D,1997-06-06,17.375 +D,1997-06-09,17.3125 +D,1997-06-10,17.3125 +D,1997-06-11,17.4375 +D,1997-06-12,17.6875 +D,1997-06-13,17.6875 +D,1997-06-16,17.625 +D,1997-06-17,17.75 +D,1997-06-18,17.75 +D,1997-06-19,17.75 +D,1997-06-20,17.75 +D,1997-06-23,17.625 +D,1997-06-24,17.96875 +D,1997-06-25,17.875 +D,1997-06-26,17.9375 +D,1997-06-27,18.21875 +D,1997-06-30,18.3125 +D,1997-07-01,18.28125 +D,1997-07-02,18.375 +D,1997-07-03,18.65625 +D,1997-07-07,18.4375 +D,1997-07-08,18.46875 +D,1997-07-09,18.28125 +D,1997-07-10,18.375 +D,1997-07-11,18.375 +D,1997-07-14,18.3125 +D,1997-07-15,18.40625 +D,1997-07-16,18.28125 +D,1997-07-17,18.09375 +D,1997-07-18,17.96875 +D,1997-07-21,18.0625 +D,1997-07-22,18.21875 +D,1997-07-23,18.0 +D,1997-07-24,17.875 +D,1997-07-25,18.03125 +D,1997-07-28,18.0 +D,1997-07-29,18.28125 +D,1997-07-30,18.375 +D,1997-07-31,18.375 +D,1997-08-01,18.28125 +D,1997-08-04,18.0625 +D,1997-08-05,18.21875 +D,1997-08-06,18.4375 +D,1997-08-07,18.28125 +D,1997-08-08,18.03125 +D,1997-08-11,18.1875 +D,1997-08-12,18.375 +D,1997-08-13,18.28125 +D,1997-08-14,18.25 +D,1997-08-15,17.96875 +D,1997-08-18,18.3125 +D,1997-08-19,18.375 +D,1997-08-20,18.5625 +D,1997-08-21,18.28125 +D,1997-08-22,18.59375 +D,1997-08-25,18.6875 +D,1997-08-26,18.65625 +D,1997-08-27,18.125 +D,1997-08-28,18.125 +D,1997-08-29,18.0 +D,1997-09-02,18.1875 +D,1997-09-03,18.34375 +D,1997-09-04,18.21875 +D,1997-09-05,18.34375 +D,1997-09-08,18.4375 +D,1997-09-09,18.5625 +D,1997-09-10,18.34375 +D,1997-09-11,18.3125 +D,1997-09-12,18.53125 +D,1997-09-15,18.65625 +D,1997-09-16,18.9375 +D,1997-09-17,18.625 +D,1997-09-18,18.75 +D,1997-09-19,18.71875 +D,1997-09-22,18.8125 +D,1997-09-23,18.8125 +D,1997-09-24,18.90625 +D,1997-09-25,18.90625 +D,1997-09-26,19.03125 +D,1997-09-29,19.03125 +D,1997-09-30,18.9375 +D,1997-10-01,19.09375 +D,1997-10-02,19.03125 +D,1997-10-03,19.0625 +D,1997-10-06,19.03125 +D,1997-10-07,19.40625 +D,1997-10-08,19.0 +D,1997-10-09,18.71875 +D,1997-10-10,19.0625 +D,1997-10-13,19.09375 +D,1997-10-14,19.125 +D,1997-10-15,18.96875 +D,1997-10-16,18.90625 +D,1997-10-17,19.0 +D,1997-10-20,19.1875 +D,1997-10-21,19.28125 +D,1997-10-22,19.15625 +D,1997-10-23,18.78125 +D,1997-10-24,18.6875 +D,1997-10-27,18.0625 +D,1997-10-28,18.21875 +D,1997-10-29,18.46875 +D,1997-10-30,18.59375 +D,1997-10-31,18.59375 +D,1997-11-03,18.65625 +D,1997-11-04,18.5 +D,1997-11-05,18.5625 +D,1997-11-06,18.40625 +D,1997-11-07,18.3125 +D,1997-11-10,18.5 +D,1997-11-11,18.71875 +D,1997-11-12,18.5 +D,1997-11-13,18.53125 +D,1997-11-14,18.71875 +D,1997-11-17,19.125 +D,1997-11-18,18.9375 +D,1997-11-19,19.125 +D,1997-11-20,19.34375 +D,1997-11-21,19.375 +D,1997-11-24,19.5 +D,1997-11-25,19.25 +D,1997-11-26,19.28125 +D,1997-11-28,19.4375 +D,1997-12-01,19.78125 +D,1997-12-02,19.53125 +D,1997-12-03,19.40625 +D,1997-12-04,19.28125 +D,1997-12-05,19.375 +D,1997-12-08,19.46875 +D,1997-12-09,19.5625 +D,1997-12-10,19.5625 +D,1997-12-11,19.25 +D,1997-12-12,19.5 +D,1997-12-15,20.09375 +D,1997-12-16,20.09375 +D,1997-12-17,20.375 +D,1997-12-18,20.59375 +D,1997-12-19,20.5 +D,1997-12-22,21.125 +D,1997-12-23,21.03125 +D,1997-12-24,20.96875 +D,1997-12-26,21.03125 +D,1997-12-29,21.28125 +D,1997-12-30,21.34375 +D,1997-12-31,21.28125 +D,1998-01-02,21.125 +D,1998-01-05,20.9375 +D,1998-01-06,20.78125 +D,1998-01-07,20.59375 +D,1998-01-08,20.90625 +D,1998-01-09,20.25 +D,1998-01-12,20.40625 +D,1998-01-13,20.15625 +D,1998-01-14,20.375 +D,1998-01-15,20.3125 +D,1998-01-16,20.34375 +D,1998-01-20,20.34375 +D,1998-01-21,20.40625 +D,1998-01-22,20.15625 +D,1998-01-23,19.78125 +D,1998-01-26,20.0 +D,1998-01-27,19.78125 +D,1998-01-28,19.84375 +D,1998-01-29,20.125 +D,1998-01-30,19.96875 +D,1998-02-02,19.90625 +D,1998-02-03,19.96875 +D,1998-02-04,20.0625 +D,1998-02-05,19.9375 +D,1998-02-06,20.1875 +D,1998-02-09,20.125 +D,1998-02-10,20.21875 +D,1998-02-11,20.25 +D,1998-02-12,20.1875 +D,1998-02-13,20.125 +D,1998-02-17,20.1875 +D,1998-02-18,20.34375 +D,1998-02-19,20.15625 +D,1998-02-20,20.25 +D,1998-02-23,20.40625 +D,1998-02-24,20.375 +D,1998-02-25,20.53125 +D,1998-02-26,20.46875 +D,1998-02-27,19.9375 +D,1998-03-02,20.0625 +D,1998-03-03,20.125 +D,1998-03-04,20.21875 +D,1998-03-05,20.15625 +D,1998-03-06,20.1875 +D,1998-03-09,20.375 +D,1998-03-10,20.5625 +D,1998-03-11,20.5 +D,1998-03-12,20.3125 +D,1998-03-13,20.3125 +D,1998-03-16,20.34375 +D,1998-03-17,20.3125 +D,1998-03-18,20.15625 +D,1998-03-19,20.25 +D,1998-03-20,20.8125 +D,1998-03-23,20.96875 +D,1998-03-24,21.1875 +D,1998-03-25,20.9375 +D,1998-03-26,20.78125 +D,1998-03-27,20.53125 +D,1998-03-30,20.59375 +D,1998-03-31,20.90625 +D,1998-04-01,20.875 +D,1998-04-02,20.9375 +D,1998-04-03,20.9375 +D,1998-04-06,20.84375 +D,1998-04-07,20.78125 +D,1998-04-08,20.40625 +D,1998-04-09,20.1875 +D,1998-04-13,20.0 +D,1998-04-14,19.90625 +D,1998-04-15,19.90625 +D,1998-04-16,19.84375 +D,1998-04-17,19.875 +D,1998-04-20,19.71875 +D,1998-04-21,19.75 +D,1998-04-22,19.84375 +D,1998-04-23,19.5625 +D,1998-04-24,19.625 +D,1998-04-27,19.4375 +D,1998-04-28,19.5625 +D,1998-04-29,19.46875 +D,1998-04-30,19.78125 +D,1998-05-01,19.5625 +D,1998-05-04,19.65625 +D,1998-05-05,19.6875 +D,1998-05-06,19.6875 +D,1998-05-07,19.46875 +D,1998-05-08,19.6875 +D,1998-05-11,19.46875 +D,1998-05-12,19.65625 +D,1998-05-13,19.59375 +D,1998-05-14,19.59375 +D,1998-05-15,19.5625 +D,1998-05-18,19.5625 +D,1998-05-19,19.5 +D,1998-05-20,19.65625 +D,1998-05-21,19.46875 +D,1998-05-22,19.40625 +D,1998-05-26,19.28125 +D,1998-05-27,19.25 +D,1998-05-28,19.375 +D,1998-05-29,19.84375 +D,1998-06-01,20.125 +D,1998-06-02,20.1875 +D,1998-06-03,20.25 +D,1998-06-04,20.0625 +D,1998-06-05,20.21875 +D,1998-06-08,20.25 +D,1998-06-09,20.375 +D,1998-06-10,20.5 +D,1998-06-11,20.65625 +D,1998-06-12,20.5 +D,1998-06-15,20.25 +D,1998-06-16,20.28125 +D,1998-06-17,20.25 +D,1998-06-18,20.25 +D,1998-06-19,20.25 +D,1998-06-22,20.21875 +D,1998-06-23,20.3125 +D,1998-06-24,20.4375 +D,1998-06-25,20.34375 +D,1998-06-26,20.3125 +D,1998-06-29,20.5 +D,1998-06-30,20.375 +D,1998-07-01,20.5 +D,1998-07-02,20.5 +D,1998-07-06,20.6875 +D,1998-07-07,20.5 +D,1998-07-08,20.5625 +D,1998-07-09,20.5 +D,1998-07-10,20.4375 +D,1998-07-13,20.21875 +D,1998-07-14,20.15625 +D,1998-07-15,20.0 +D,1998-07-16,19.9375 +D,1998-07-17,19.9375 +D,1998-07-20,19.8125 +D,1998-07-21,19.96875 +D,1998-07-22,20.1875 +D,1998-07-23,19.96875 +D,1998-07-24,20.09375 +D,1998-07-27,20.125 +D,1998-07-28,20.3125 +D,1998-07-29,20.3125 +D,1998-07-30,20.53125 +D,1998-07-31,20.375 +D,1998-08-03,20.40625 +D,1998-08-04,20.03125 +D,1998-08-05,20.0 +D,1998-08-06,19.9375 +D,1998-08-07,20.25 +D,1998-08-10,20.21875 +D,1998-08-11,20.1875 +D,1998-08-12,20.9375 +D,1998-08-13,20.75 +D,1998-08-14,20.84375 +D,1998-08-17,21.0 +D,1998-08-18,20.9375 +D,1998-08-19,20.59375 +D,1998-08-20,20.5625 +D,1998-08-21,21.09375 +D,1998-08-24,21.25 +D,1998-08-25,21.125 +D,1998-08-26,20.84375 +D,1998-08-27,20.96875 +D,1998-08-28,21.1875 +D,1998-08-31,20.84375 +D,1998-09-01,21.0625 +D,1998-09-02,20.4375 +D,1998-09-03,20.21875 +D,1998-09-04,20.4375 +D,1998-09-08,20.5 +D,1998-09-09,20.53125 +D,1998-09-10,20.6875 +D,1998-09-11,21.0 +D,1998-09-14,20.9375 +D,1998-09-15,21.25 +D,1998-09-16,21.5 +D,1998-09-17,21.3125 +D,1998-09-18,21.5625 +D,1998-09-21,21.78125 +D,1998-09-22,22.0625 +D,1998-09-23,22.21875 +D,1998-09-24,21.5625 +D,1998-09-25,21.5625 +D,1998-09-28,21.9375 +D,1998-09-29,22.15625 +D,1998-09-30,22.3125 +D,1998-10-01,22.78125 +D,1998-10-02,23.3125 +D,1998-10-05,24.0 +D,1998-10-06,23.875 +D,1998-10-07,23.9375 +D,1998-10-08,24.0 +D,1998-10-09,23.53125 +D,1998-10-12,23.03125 +D,1998-10-13,23.34375 +D,1998-10-14,23.8125 +D,1998-10-15,24.03125 +D,1998-10-16,23.1875 +D,1998-10-19,23.21875 +D,1998-10-20,23.03125 +D,1998-10-21,22.8125 +D,1998-10-22,22.96875 +D,1998-10-23,22.8125 +D,1998-10-26,22.75 +D,1998-10-27,22.9375 +D,1998-10-28,23.0625 +D,1998-10-29,23.125 +D,1998-10-30,23.0625 +D,1998-11-02,23.3125 +D,1998-11-03,23.53125 +D,1998-11-04,23.5 +D,1998-11-05,23.8125 +D,1998-11-06,23.75 +D,1998-11-09,23.5625 +D,1998-11-10,24.09375 +D,1998-11-11,23.625 +D,1998-11-12,23.6875 +D,1998-11-13,23.78125 +D,1998-11-16,23.8125 +D,1998-11-17,23.84375 +D,1998-11-18,23.65625 +D,1998-11-19,23.53125 +D,1998-11-20,23.5 +D,1998-11-23,23.75 +D,1998-11-24,23.59375 +D,1998-11-25,23.59375 +D,1998-11-27,23.625 +D,1998-11-30,23.09375 +D,1998-12-01,23.09375 +D,1998-12-02,23.25 +D,1998-12-03,23.4375 +D,1998-12-04,23.75 +D,1998-12-07,23.6875 +D,1998-12-08,23.65625 +D,1998-12-09,23.4375 +D,1998-12-10,23.0 +D,1998-12-11,22.8125 +D,1998-12-14,23.09375 +D,1998-12-15,23.46875 +D,1998-12-16,23.5 +D,1998-12-17,23.90625 +D,1998-12-18,23.9375 +D,1998-12-21,23.90625 +D,1998-12-22,23.8125 +D,1998-12-23,23.84375 +D,1998-12-24,23.625 +D,1998-12-28,23.3125 +D,1998-12-29,23.34375 +D,1998-12-30,23.28125 +D,1998-12-31,23.375 +D,1999-01-04,23.1875 +D,1999-01-05,23.25 +D,1999-01-06,23.28125 +D,1999-01-07,23.125 +D,1999-01-08,22.875 +D,1999-01-11,22.625 +D,1999-01-12,22.4375 +D,1999-01-13,22.59375 +D,1999-01-14,22.4375 +D,1999-01-15,22.40625 +D,1999-01-19,22.25 +D,1999-01-20,22.125 +D,1999-01-21,22.25 +D,1999-01-22,22.53125 +D,1999-01-25,22.59375 +D,1999-01-26,22.625 +D,1999-01-27,22.3125 +D,1999-01-28,22.40625 +D,1999-01-29,22.375 +D,1999-02-01,21.90625 +D,1999-02-02,21.84375 +D,1999-02-03,21.96875 +D,1999-02-04,21.6875 +D,1999-02-05,21.71875 +D,1999-02-08,21.90625 +D,1999-02-09,21.78125 +D,1999-02-10,21.8125 +D,1999-02-11,21.28125 +D,1999-02-12,20.90625 +D,1999-02-16,21.21875 +D,1999-02-17,21.5625 +D,1999-02-18,21.90625 +D,1999-02-19,21.125 +D,1999-02-22,20.0 +D,1999-02-23,19.375 +D,1999-02-24,19.6875 +D,1999-02-25,19.71875 +D,1999-02-26,19.3125 +D,1999-03-01,19.375 +D,1999-03-02,19.46875 +D,1999-03-03,19.625 +D,1999-03-04,19.84375 +D,1999-03-05,19.8125 +D,1999-03-08,19.65625 +D,1999-03-09,19.4375 +D,1999-03-10,19.5 +D,1999-03-11,19.59375 +D,1999-03-12,19.78125 +D,1999-03-15,19.625 +D,1999-03-16,19.4375 +D,1999-03-17,19.4375 +D,1999-03-18,19.625 +D,1999-03-19,19.40625 +D,1999-03-22,19.5 +D,1999-03-23,19.53125 +D,1999-03-24,19.8125 +D,1999-03-25,19.5 +D,1999-03-26,19.0625 +D,1999-03-29,19.03125 +D,1999-03-30,18.65625 +D,1999-03-31,18.46875 +D,1999-04-01,18.5 +D,1999-04-05,18.625 +D,1999-04-06,18.625 +D,1999-04-07,18.5625 +D,1999-04-08,18.84375 +D,1999-04-09,18.75 +D,1999-04-12,19.0 +D,1999-04-13,18.96875 +D,1999-04-14,18.75 +D,1999-04-15,18.96875 +D,1999-04-16,19.03125 +D,1999-04-19,19.8125 +D,1999-04-20,20.53125 +D,1999-04-21,20.1875 +D,1999-04-22,20.125 +D,1999-04-23,20.125 +D,1999-04-26,20.0625 +D,1999-04-27,20.25 +D,1999-04-28,20.34375 +D,1999-04-29,20.625 +D,1999-04-30,20.5625 +D,1999-05-03,20.8125 +D,1999-05-04,20.75 +D,1999-05-05,20.625 +D,1999-05-06,20.53125 +D,1999-05-07,20.46875 +D,1999-05-10,20.46875 +D,1999-05-11,20.5 +D,1999-05-12,20.96875 +D,1999-05-13,20.9375 +D,1999-05-14,20.625 +D,1999-05-17,20.84375 +D,1999-05-18,20.8125 +D,1999-05-19,21.0625 +D,1999-05-20,21.15625 +D,1999-05-21,21.4375 +D,1999-05-24,21.71875 +D,1999-05-25,22.0 +D,1999-05-26,21.875 +D,1999-05-27,21.3125 +D,1999-05-28,21.59375 +D,1999-06-01,21.25 +D,1999-06-02,21.3125 +D,1999-06-03,21.1875 +D,1999-06-04,21.375 +D,1999-06-07,21.40625 +D,1999-06-08,21.3125 +D,1999-06-09,21.125 +D,1999-06-10,20.78125 +D,1999-06-11,20.75 +D,1999-06-14,21.0 +D,1999-06-15,21.5625 +D,1999-06-16,21.78125 +D,1999-06-17,21.875 +D,1999-06-18,22.0 +D,1999-06-21,22.3125 +D,1999-06-22,22.34375 +D,1999-06-23,22.3125 +D,1999-06-24,22.25 +D,1999-06-25,22.15625 +D,1999-06-28,22.21875 +D,1999-06-29,21.9375 +D,1999-06-30,21.65625 +D,1999-07-01,21.78125 +D,1999-07-02,22.0 +D,1999-07-06,22.03125 +D,1999-07-07,22.0625 +D,1999-07-08,21.8125 +D,1999-07-09,21.96875 +D,1999-07-12,22.0625 +D,1999-07-13,22.15625 +D,1999-07-14,22.09375 +D,1999-07-15,22.125 +D,1999-07-16,22.28125 +D,1999-07-19,22.59375 +D,1999-07-20,22.6875 +D,1999-07-21,22.40625 +D,1999-07-22,22.25 +D,1999-07-23,22.40625 +D,1999-07-26,22.375 +D,1999-07-27,22.4375 +D,1999-07-28,22.25 +D,1999-07-29,21.9375 +D,1999-07-30,22.03125 +D,1999-08-02,22.34375 +D,1999-08-03,22.625 +D,1999-08-04,22.78125 +D,1999-08-05,22.8125 +D,1999-08-06,22.84375 +D,1999-08-09,22.875 +D,1999-08-10,22.875 +D,1999-08-11,22.84375 +D,1999-08-12,22.59375 +D,1999-08-13,22.71875 +D,1999-08-16,22.75 +D,1999-08-17,22.84375 +D,1999-08-18,22.8125 +D,1999-08-19,22.84375 +D,1999-08-20,22.84375 +D,1999-08-23,23.28125 +D,1999-08-24,23.34375 +D,1999-08-25,23.46875 +D,1999-08-26,23.46875 +D,1999-08-27,23.46875 +D,1999-08-30,23.03125 +D,1999-08-31,23.125 +D,1999-09-01,23.0 +D,1999-09-02,22.8125 +D,1999-09-03,23.03125 +D,1999-09-07,22.6875 +D,1999-09-08,22.65625 +D,1999-09-09,22.71875 +D,1999-09-10,23.03125 +D,1999-09-13,23.09375 +D,1999-09-14,23.1875 +D,1999-09-15,23.125 +D,1999-09-16,22.96875 +D,1999-09-17,23.28125 +D,1999-09-20,23.1875 +D,1999-09-21,22.96875 +D,1999-09-22,22.875 +D,1999-09-23,22.53125 +D,1999-09-24,22.21875 +D,1999-09-27,22.34375 +D,1999-09-28,22.0 +D,1999-09-29,22.25 +D,1999-09-30,22.5625 +D,1999-10-01,22.875 +D,1999-10-04,23.4375 +D,1999-10-05,23.09375 +D,1999-10-06,23.1875 +D,1999-10-07,22.875 +D,1999-10-08,22.90625 +D,1999-10-11,22.5 +D,1999-10-12,22.28125 +D,1999-10-13,22.34375 +D,1999-10-14,22.90625 +D,1999-10-15,22.46875 +D,1999-10-18,22.9375 +D,1999-10-19,22.84375 +D,1999-10-20,22.90625 +D,1999-10-21,22.78125 +D,1999-10-22,22.75 +D,1999-10-25,22.8125 +D,1999-10-26,22.78125 +D,1999-10-27,23.28125 +D,1999-10-28,23.8125 +D,1999-10-29,24.0625 +D,1999-11-01,24.125 +D,1999-11-02,24.21875 +D,1999-11-03,24.21875 +D,1999-11-04,24.3125 +D,1999-11-05,24.25 +D,1999-11-08,23.96875 +D,1999-11-09,23.9375 +D,1999-11-10,23.78125 +D,1999-11-11,23.875 +D,1999-11-12,24.0625 +D,1999-11-15,24.0 +D,1999-11-16,24.125 +D,1999-11-17,24.28125 +D,1999-11-18,24.125 +D,1999-11-19,23.96875 +D,1999-11-22,23.625 +D,1999-11-23,22.90625 +D,1999-11-24,22.96875 +D,1999-11-26,22.8125 +D,1999-11-29,22.34375 +D,1999-11-30,22.6875 +D,1999-12-01,22.5 +D,1999-12-02,22.3125 +D,1999-12-03,22.28125 +D,1999-12-06,22.03125 +D,1999-12-07,22.0625 +D,1999-12-08,21.75 +D,1999-12-09,21.59375 +D,1999-12-10,21.5625 +D,1999-12-13,21.46875 +D,1999-12-14,21.46875 +D,1999-12-15,21.46875 +D,1999-12-16,20.75 +D,1999-12-17,20.5 +D,1999-12-20,20.46875 +D,1999-12-21,20.46875 +D,1999-12-22,20.28125 +D,1999-12-23,20.3125 +D,1999-12-27,20.15625 +D,1999-12-28,20.03125 +D,1999-12-29,19.875 +D,1999-12-30,19.8125 +D,1999-12-31,19.625 +D,2000-01-03,19.0625 +D,2000-01-04,19.53125 +D,2000-01-05,20.0625 +D,2000-01-06,20.28125 +D,2000-01-07,20.28125 +D,2000-01-10,20.28125 +D,2000-01-11,20.34375 +D,2000-01-12,20.5 +D,2000-01-13,20.78125 +D,2000-01-14,20.8125 +D,2000-01-18,20.78125 +D,2000-01-19,21.125 +D,2000-01-20,21.21875 +D,2000-01-21,21.15625 +D,2000-01-24,21.21875 +D,2000-01-25,21.0 +D,2000-01-26,21.34375 +D,2000-01-27,21.28125 +D,2000-01-28,20.3125 +D,2000-01-31,20.875 +D,2000-02-01,20.53125 +D,2000-02-02,20.6875 +D,2000-02-03,20.96875 +D,2000-02-04,20.59375 +D,2000-02-07,20.4375 +D,2000-02-08,20.40625 +D,2000-02-09,20.34375 +D,2000-02-10,20.40625 +D,2000-02-11,20.21875 +D,2000-02-14,20.15625 +D,2000-02-15,20.3125 +D,2000-02-16,20.34375 +D,2000-02-17,20.40625 +D,2000-02-18,20.34375 +D,2000-02-22,20.3125 +D,2000-02-23,19.5 +D,2000-02-24,19.3125 +D,2000-02-25,18.5625 +D,2000-02-28,18.5 +D,2000-02-29,18.34375 +D,2000-03-01,18.03125 +D,2000-03-02,18.3125 +D,2000-03-03,18.375 +D,2000-03-06,18.15625 +D,2000-03-07,18.21875 +D,2000-03-08,18.375 +D,2000-03-09,18.34375 +D,2000-03-10,18.15625 +D,2000-03-13,17.9375 +D,2000-03-14,17.5625 +D,2000-03-15,18.375 +D,2000-03-16,19.375 +D,2000-03-17,18.65625 +D,2000-03-20,18.90625 +D,2000-03-21,18.90625 +D,2000-03-22,18.90625 +D,2000-03-23,19.09375 +D,2000-03-24,18.78125 +D,2000-03-27,18.9140625 +D,2000-03-28,18.4375 +D,2000-03-29,18.5 +D,2000-03-30,19.0625 +D,2000-03-31,19.21875 +D,2000-04-03,19.28125 +D,2000-04-04,19.84375 +D,2000-04-05,20.0 +D,2000-04-06,19.6875 +D,2000-04-07,19.34375 +D,2000-04-10,20.125 +D,2000-04-11,20.5 +D,2000-04-12,21.21875 +D,2000-04-13,22.34375 +D,2000-04-14,21.71875 +D,2000-04-17,21.78125 +D,2000-04-18,21.4375 +D,2000-04-19,21.21875 +D,2000-04-20,21.46875 +D,2000-04-24,22.15625 +D,2000-04-25,22.90625 +D,2000-04-26,23.25 +D,2000-04-27,22.75 +D,2000-04-28,22.5 +D,2000-05-01,22.1875 +D,2000-05-02,21.59375 +D,2000-05-03,21.71875 +D,2000-05-04,22.25 +D,2000-05-05,21.78125 +D,2000-05-08,21.9375 +D,2000-05-09,21.96875 +D,2000-05-10,22.96875 +D,2000-05-11,23.34375 +D,2000-05-12,22.75 +D,2000-05-15,23.0 +D,2000-05-16,22.9375 +D,2000-05-17,22.09375 +D,2000-05-18,22.71875 +D,2000-05-19,23.09375 +D,2000-05-22,23.4375 +D,2000-05-23,22.75 +D,2000-05-24,22.71875 +D,2000-05-25,22.53125 +D,2000-05-26,23.03125 +D,2000-05-30,22.59375 +D,2000-05-31,22.875 +D,2000-06-01,22.90625 +D,2000-06-02,22.5 +D,2000-06-05,21.9375 +D,2000-06-06,22.125 +D,2000-06-07,21.875 +D,2000-06-08,21.9375 +D,2000-06-09,22.3125 +D,2000-06-12,22.4375 +D,2000-06-13,22.4375 +D,2000-06-14,22.125 +D,2000-06-15,22.3125 +D,2000-06-16,22.28125 +D,2000-06-19,21.78125 +D,2000-06-20,22.21875 +D,2000-06-21,22.21875 +D,2000-06-22,22.15625 +D,2000-06-23,22.15625 +D,2000-06-26,22.21875 +D,2000-06-27,21.84375 +D,2000-06-28,22.046875 +D,2000-06-29,21.96875 +D,2000-06-30,21.4375 +D,2000-07-03,21.8125 +D,2000-07-05,21.5 +D,2000-07-06,22.09375 +D,2000-07-07,22.5625 +D,2000-07-10,22.875 +D,2000-07-11,23.09375 +D,2000-07-12,23.0625 +D,2000-07-13,23.375 +D,2000-07-14,23.53125 +D,2000-07-17,23.546875 +D,2000-07-18,23.71875 +D,2000-07-19,24.03125 +D,2000-07-20,23.9375 +D,2000-07-21,23.8125 +D,2000-07-24,23.5625 +D,2000-07-25,23.84375 +D,2000-07-26,23.5 +D,2000-07-27,23.5 +D,2000-07-28,23.09375 +D,2000-07-31,22.71875 +D,2000-08-01,23.40625 +D,2000-08-02,23.875 +D,2000-08-03,24.4140625 +D,2000-08-04,24.8125 +D,2000-08-07,25.3203125 +D,2000-08-08,25.4375 +D,2000-08-09,25.2421875 +D,2000-08-10,25.0390625 +D,2000-08-11,25.4375 +D,2000-08-14,25.9375 +D,2000-08-15,26.0625 +D,2000-08-16,25.8828125 +D,2000-08-17,26.21875 +D,2000-08-18,25.90625 +D,2000-08-21,25.78125 +D,2000-08-22,25.96875 +D,2000-08-23,26.1875 +D,2000-08-24,25.84375 +D,2000-08-25,25.25 +D,2000-08-28,25.4375 +D,2000-08-29,25.34375 +D,2000-08-30,25.6875 +D,2000-08-31,26.4453125 +D,2000-09-01,26.5078125 +D,2000-09-05,26.96875 +D,2000-09-06,27.3125 +D,2000-09-07,27.71875 +D,2000-09-08,28.578125 +D,2000-09-11,29.375 +D,2000-09-12,28.9375 +D,2000-09-13,29.1875 +D,2000-09-14,29.125 +D,2000-09-15,29.4453125 +D,2000-09-18,29.5546875 +D,2000-09-19,27.90625 +D,2000-09-20,27.34375 +D,2000-09-21,27.28125 +D,2000-09-22,27.5 +D,2000-09-25,27.5 +D,2000-09-26,28.28125 +D,2000-09-27,28.5703125 +D,2000-09-28,28.78125 +D,2000-09-29,29.0390625 +D,2000-10-02,28.59375 +D,2000-10-03,27.65625 +D,2000-10-04,26.46875 +D,2000-10-05,25.5 +D,2000-10-06,26.84375 +D,2000-10-09,27.03125 +D,2000-10-10,27.8125 +D,2000-10-11,27.96875 +D,2000-10-12,28.0 +D,2000-10-13,28.59375 +D,2000-10-16,29.125 +D,2000-10-17,29.21875 +D,2000-10-18,28.53125 +D,2000-10-19,29.0 +D,2000-10-20,29.53125 +D,2000-10-23,29.6875 +D,2000-10-24,29.53125 +D,2000-10-25,29.1875 +D,2000-10-26,28.5 +D,2000-10-27,29.125 +D,2000-10-30,29.9375 +D,2000-10-31,29.78125 +D,2000-11-01,30.28125 +D,2000-11-02,29.625 +D,2000-11-03,29.0 +D,2000-11-06,29.0 +D,2000-11-07,29.03125 +D,2000-11-08,28.875 +D,2000-11-09,29.03125 +D,2000-11-10,29.5 +D,2000-11-13,29.84375 +D,2000-11-14,29.25 +D,2000-11-15,29.65625 +D,2000-11-16,30.375 +D,2000-11-17,31.34375 +D,2000-11-20,31.4375 +D,2000-11-21,29.75 +D,2000-11-22,30.0 +D,2000-11-24,30.15625 +D,2000-11-27,29.90625 +D,2000-11-28,29.9375 +D,2000-11-29,30.21875 +D,2000-11-30,30.0 +D,2000-12-01,29.625 +D,2000-12-04,30.0625 +D,2000-12-05,29.28125 +D,2000-12-06,29.375 +D,2000-12-07,29.96875 +D,2000-12-08,30.09375 +D,2000-12-11,30.03125 +D,2000-12-12,30.09375 +D,2000-12-13,30.8125 +D,2000-12-14,30.5 +D,2000-12-15,30.75 +D,2000-12-18,31.03125 +D,2000-12-19,31.03125 +D,2000-12-20,31.875 +D,2000-12-21,32.34375 +D,2000-12-22,32.6875 +D,2000-12-26,33.625 +D,2000-12-27,33.5625 +D,2000-12-28,33.46875 +D,2000-12-29,33.5 +D,2001-01-02,32.78125 +D,2001-01-03,30.21875 +D,2001-01-04,28.0 +D,2001-01-05,28.21875 +D,2001-01-08,29.34375 +D,2001-01-09,29.3125 +D,2001-01-10,29.375 +D,2001-01-11,28.21875 +D,2001-01-12,29.125 +D,2001-01-16,28.21875 +D,2001-01-17,29.03125 +D,2001-01-18,29.5 +D,2001-01-19,30.28125 +D,2001-01-22,30.5 +D,2001-01-23,31.0 +D,2001-01-24,31.34375 +D,2001-01-25,31.8125 +D,2001-01-26,31.4375 +D,2001-01-29,31.524999618530273 +D,2001-01-30,31.0 +D,2001-01-31,30.899999618530273 +D,2001-02-01,30.5 +D,2001-02-02,30.809999465942383 +D,2001-02-05,31.065000534057617 +D,2001-02-06,31.1200008392334 +D,2001-02-07,31.6200008392334 +D,2001-02-08,32.14500045776367 +D,2001-02-09,32.900001525878906 +D,2001-02-12,32.685001373291016 +D,2001-02-13,32.369998931884766 +D,2001-02-14,32.34000015258789 +D,2001-02-15,32.32500076293945 +D,2001-02-16,32.584999084472656 +D,2001-02-20,33.20500183105469 +D,2001-02-21,32.97999954223633 +D,2001-02-22,33.20000076293945 +D,2001-02-23,32.65999984741211 +D,2001-02-26,32.95500183105469 +D,2001-02-27,33.099998474121094 +D,2001-02-28,32.779998779296875 +D,2001-03-01,32.57500076293945 +D,2001-03-02,32.595001220703125 +D,2001-03-05,32.724998474121094 +D,2001-03-06,32.79999923706055 +D,2001-03-07,33.20500183105469 +D,2001-03-08,33.73500061035156 +D,2001-03-09,33.44499969482422 +D,2001-03-12,32.599998474121094 +D,2001-03-13,32.0 +D,2001-03-14,31.149999618530273 +D,2001-03-15,32.130001068115234 +D,2001-03-16,32.04999923706055 +D,2001-03-19,31.950000762939453 +D,2001-03-20,31.30500030517578 +D,2001-03-21,30.59000015258789 +D,2001-03-22,30.149999618530273 +D,2001-03-23,29.825000762939453 +D,2001-03-26,30.375 +D,2001-03-27,31.475000381469727 +D,2001-03-28,31.459999084472656 +D,2001-03-29,31.614999771118164 +D,2001-03-30,32.23500061035156 +D,2001-04-02,32.875 +D,2001-04-03,33.439998626708984 +D,2001-04-04,33.64500045776367 +D,2001-04-05,33.67499923706055 +D,2001-04-06,32.95000076293945 +D,2001-04-09,33.66999816894531 +D,2001-04-10,34.20000076293945 +D,2001-04-11,34.03499984741211 +D,2001-04-12,33.75 +D,2001-04-16,33.5 +D,2001-04-17,34.25 +D,2001-04-18,33.810001373291016 +D,2001-04-19,32.900001525878906 +D,2001-04-20,33.04999923706055 +D,2001-04-23,34.439998626708984 +D,2001-04-24,34.779998779296875 +D,2001-04-25,34.5 +D,2001-04-26,34.75 +D,2001-04-27,34.119998931884766 +D,2001-04-30,34.244998931884766 +D,2001-05-01,33.744998931884766 +D,2001-05-02,33.03499984741211 +D,2001-05-03,32.75 +D,2001-05-04,33.224998474121094 +D,2001-05-07,33.04999923706055 +D,2001-05-08,32.63999938964844 +D,2001-05-09,32.630001068115234 +D,2001-05-10,32.8650016784668 +D,2001-05-11,32.900001525878906 +D,2001-05-14,33.40999984741211 +D,2001-05-15,33.224998474121094 +D,2001-05-16,33.52000045776367 +D,2001-05-17,33.375 +D,2001-05-18,33.040000915527344 +D,2001-05-21,33.494998931884766 +D,2001-05-22,33.29499816894531 +D,2001-05-23,33.689998626708984 +D,2001-05-24,33.650001525878906 +D,2001-05-25,32.880001068115234 +D,2001-05-29,32.75 +D,2001-05-30,32.98500061035156 +D,2001-05-31,33.150001525878906 +D,2001-06-01,32.900001525878906 +D,2001-06-04,32.79499816894531 +D,2001-06-05,32.185001373291016 +D,2001-06-06,30.979999542236328 +D,2001-06-07,30.9950008392334 +D,2001-06-08,31.25 +D,2001-06-11,31.954999923706055 +D,2001-06-12,32.165000915527344 +D,2001-06-13,31.024999618530273 +D,2001-06-14,30.604999542236328 +D,2001-06-15,31.049999237060547 +D,2001-06-18,31.344999313354492 +D,2001-06-19,31.524999618530273 +D,2001-06-20,31.344999313354492 +D,2001-06-21,30.125 +D,2001-06-22,30.625 +D,2001-06-25,30.440000534057617 +D,2001-06-26,30.274999618530273 +D,2001-06-27,30.56999969482422 +D,2001-06-28,30.184999465942383 +D,2001-06-29,30.065000534057617 +D,2001-07-02,29.940000534057617 +D,2001-07-03,29.875 +D,2001-07-05,30.795000076293945 +D,2001-07-06,31.104999542236328 +D,2001-07-09,31.260000228881836 +D,2001-07-10,31.219999313354492 +D,2001-07-11,30.344999313354492 +D,2001-07-12,30.84000015258789 +D,2001-07-13,30.895000457763672 +D,2001-07-16,30.875 +D,2001-07-17,30.7450008392334 +D,2001-07-18,30.75 +D,2001-07-19,30.559999465942383 +D,2001-07-20,29.989999771118164 +D,2001-07-23,29.524999618530273 +D,2001-07-24,28.625 +D,2001-07-25,29.875 +D,2001-07-26,30.100000381469727 +D,2001-07-27,29.7450008392334 +D,2001-07-30,30.219999313354492 +D,2001-07-31,30.2450008392334 +D,2001-08-01,30.485000610351562 +D,2001-08-02,31.114999771118164 +D,2001-08-03,31.045000076293945 +D,2001-08-06,30.364999771118164 +D,2001-08-07,30.645000457763672 +D,2001-08-08,30.06999969482422 +D,2001-08-09,30.299999237060547 +D,2001-08-10,30.75 +D,2001-08-13,30.600000381469727 +D,2001-08-14,30.55500030517578 +D,2001-08-15,30.559999465942383 +D,2001-08-16,30.875 +D,2001-08-17,31.0 +D,2001-08-20,31.3700008392334 +D,2001-08-21,31.020000457763672 +D,2001-08-22,31.25 +D,2001-08-23,31.5 +D,2001-08-24,31.700000762939453 +D,2001-08-27,31.8799991607666 +D,2001-08-28,31.764999389648438 +D,2001-08-29,31.475000381469727 +D,2001-08-30,31.3799991607666 +D,2001-08-31,31.475000381469727 +D,2001-09-04,31.610000610351562 +D,2001-09-05,31.25 +D,2001-09-06,31.354999542236328 +D,2001-09-07,31.315000534057617 +D,2001-09-10,30.1299991607666 +D,2001-09-17,30.1200008392334 +D,2001-09-18,30.75 +D,2001-09-19,30.600000381469727 +D,2001-09-20,29.8799991607666 +D,2001-09-21,29.489999771118164 +D,2001-09-24,29.4950008392334 +D,2001-09-25,28.704999923706055 +D,2001-09-26,28.399999618530273 +D,2001-09-27,28.450000762939453 +D,2001-09-28,29.674999237060547 +D,2001-10-01,29.850000381469727 +D,2001-10-02,30.0 +D,2001-10-03,30.71500015258789 +D,2001-10-04,31.024999618530273 +D,2001-10-05,31.2450008392334 +D,2001-10-08,30.760000228881836 +D,2001-10-09,30.415000915527344 +D,2001-10-10,30.549999237060547 +D,2001-10-11,30.225000381469727 +D,2001-10-12,29.934999465942383 +D,2001-10-15,29.69499969482422 +D,2001-10-16,30.475000381469727 +D,2001-10-17,30.299999237060547 +D,2001-10-18,29.889999389648438 +D,2001-10-19,30.56999969482422 +D,2001-10-22,30.559999465942383 +D,2001-10-23,30.309999465942383 +D,2001-10-24,30.149999618530273 +D,2001-10-25,30.649999618530273 +D,2001-10-26,30.549999237060547 +D,2001-10-29,30.639999389648438 +D,2001-10-30,30.625 +D,2001-10-31,30.559999465942383 +D,2001-11-01,30.875 +D,2001-11-02,30.420000076293945 +D,2001-11-05,30.950000762939453 +D,2001-11-06,30.934999465942383 +D,2001-11-07,30.350000381469727 +D,2001-11-08,31.190000534057617 +D,2001-11-09,31.354999542236328 +D,2001-11-12,31.270000457763672 +D,2001-11-13,31.399999618530273 +D,2001-11-14,30.270000457763672 +D,2001-11-15,29.924999237060547 +D,2001-11-16,29.934999465942383 +D,2001-11-19,29.600000381469727 +D,2001-11-20,30.174999237060547 +D,2001-11-21,29.719999313354492 +D,2001-11-23,29.979999542236328 +D,2001-11-26,29.889999389648438 +D,2001-11-27,29.959999084472656 +D,2001-11-28,29.274999618530273 +D,2001-11-29,29.424999237060547 +D,2001-11-30,29.225000381469727 +D,2001-12-03,29.040000915527344 +D,2001-12-04,29.104999542236328 +D,2001-12-05,29.114999771118164 +D,2001-12-06,28.600000381469727 +D,2001-12-07,29.25 +D,2001-12-10,28.854999542236328 +D,2001-12-11,28.100000381469727 +D,2001-12-12,28.600000381469727 +D,2001-12-13,28.625 +D,2001-12-14,28.5 +D,2001-12-17,28.049999237060547 +D,2001-12-18,28.600000381469727 +D,2001-12-19,29.475000381469727 +D,2001-12-20,29.125 +D,2001-12-21,29.024999618530273 +D,2001-12-24,29.149999618530273 +D,2001-12-26,29.405000686645508 +D,2001-12-27,29.280000686645508 +D,2001-12-28,29.799999237060547 +D,2001-12-31,30.049999237060547 +D,2002-01-02,30.375 +D,2002-01-03,30.25 +D,2002-01-04,30.079999923706055 +D,2002-01-07,30.43000030517578 +D,2002-01-08,29.68000030517578 +D,2002-01-09,29.7549991607666 +D,2002-01-10,30.0 +D,2002-01-11,29.520000457763672 +D,2002-01-14,29.635000228881836 +D,2002-01-15,29.75 +D,2002-01-16,29.915000915527344 +D,2002-01-17,29.43000030517578 +D,2002-01-18,29.125 +D,2002-01-22,28.7549991607666 +D,2002-01-23,28.950000762939453 +D,2002-01-24,28.899999618530273 +D,2002-01-25,29.200000762939453 +D,2002-01-28,29.295000076293945 +D,2002-01-29,28.670000076293945 +D,2002-01-30,28.8799991607666 +D,2002-01-31,29.434999465942383 +D,2002-02-01,29.420000076293945 +D,2002-02-04,29.25 +D,2002-02-05,28.940000534057617 +D,2002-02-06,28.774999618530273 +D,2002-02-07,28.719999313354492 +D,2002-02-08,28.7549991607666 +D,2002-02-11,29.020000457763672 +D,2002-02-12,29.09000015258789 +D,2002-02-13,29.399999618530273 +D,2002-02-14,29.334999084472656 +D,2002-02-15,29.274999618530273 +D,2002-02-19,28.905000686645508 +D,2002-02-20,28.905000686645508 +D,2002-02-21,28.94499969482422 +D,2002-02-22,29.440000534057617 +D,2002-02-25,29.350000381469727 +D,2002-02-26,29.149999618530273 +D,2002-02-27,29.0049991607666 +D,2002-02-28,29.139999389648438 +D,2002-03-01,29.56999969482422 +D,2002-03-04,30.020000457763672 +D,2002-03-05,30.104999542236328 +D,2002-03-06,30.985000610351562 +D,2002-03-07,31.280000686645508 +D,2002-03-08,31.100000381469727 +D,2002-03-11,31.149999618530273 +D,2002-03-12,30.674999237060547 +D,2002-03-13,30.299999237060547 +D,2002-03-14,30.665000915527344 +D,2002-03-15,31.0 +D,2002-03-18,31.395000457763672 +D,2002-03-19,31.3799991607666 +D,2002-03-20,31.200000762939453 +D,2002-03-21,32.150001525878906 +D,2002-03-22,32.150001525878906 +D,2002-03-25,32.07500076293945 +D,2002-03-26,32.07500076293945 +D,2002-03-27,32.58000183105469 +D,2002-03-28,32.58000183105469 +D,2002-04-01,32.474998474121094 +D,2002-04-02,32.599998474121094 +D,2002-04-03,32.48500061035156 +D,2002-04-04,33.095001220703125 +D,2002-04-05,32.935001373291016 +D,2002-04-08,33.0 +D,2002-04-09,33.025001525878906 +D,2002-04-10,33.29999923706055 +D,2002-04-11,32.95000076293945 +D,2002-04-12,32.8650016784668 +D,2002-04-15,32.29999923706055 +D,2002-04-16,32.599998474121094 +D,2002-04-17,32.77000045776367 +D,2002-04-18,33.349998474121094 +D,2002-04-19,33.42499923706055 +D,2002-04-22,33.125 +D,2002-04-23,32.95000076293945 +D,2002-04-24,33.21500015258789 +D,2002-04-25,33.04999923706055 +D,2002-04-26,32.70500183105469 +D,2002-04-29,33.20000076293945 +D,2002-04-30,33.209999084472656 +D,2002-05-01,32.875 +D,2002-05-02,33.150001525878906 +D,2002-05-03,33.314998626708984 +D,2002-05-06,33.11000061035156 +D,2002-05-07,32.61000061035156 +D,2002-05-08,32.875 +D,2002-05-09,32.474998474121094 +D,2002-05-10,32.380001068115234 +D,2002-05-13,32.60499954223633 +D,2002-05-14,32.849998474121094 +D,2002-05-15,32.3849983215332 +D,2002-05-16,30.81999969482422 +D,2002-05-17,31.225000381469727 +D,2002-05-20,31.5 +D,2002-05-21,32.04999923706055 +D,2002-05-22,32.845001220703125 +D,2002-05-23,33.1349983215332 +D,2002-05-24,33.06999969482422 +D,2002-05-28,33.154998779296875 +D,2002-05-29,32.92499923706055 +D,2002-05-30,32.540000915527344 +D,2002-05-31,32.38999938964844 +D,2002-06-03,31.764999389648438 +D,2002-06-04,32.04999923706055 +D,2002-06-05,31.75 +D,2002-06-06,30.895000457763672 +D,2002-06-07,31.264999389648438 +D,2002-06-10,31.954999923706055 +D,2002-06-11,31.950000762939453 +D,2002-06-12,32.2599983215332 +D,2002-06-13,32.525001525878906 +D,2002-06-14,32.28499984741211 +D,2002-06-17,32.470001220703125 +D,2002-06-18,32.79499816894531 +D,2002-06-19,32.47999954223633 +D,2002-06-20,32.30500030517578 +D,2002-06-21,32.5 +D,2002-06-24,32.150001525878906 +D,2002-06-25,32.25 +D,2002-06-26,32.185001373291016 +D,2002-06-27,32.48500061035156 +D,2002-06-28,33.099998474121094 +D,2002-07-01,32.595001220703125 +D,2002-07-02,32.125 +D,2002-07-03,32.0 +D,2002-07-05,32.125 +D,2002-07-08,32.150001525878906 +D,2002-07-09,31.56999969482422 +D,2002-07-10,29.854999542236328 +D,2002-07-11,30.799999237060547 +D,2002-07-12,29.940000534057617 +D,2002-07-15,30.485000610351562 +D,2002-07-16,29.440000534057617 +D,2002-07-17,29.040000915527344 +D,2002-07-18,29.5049991607666 +D,2002-07-19,28.200000762939453 +D,2002-07-22,27.55500030517578 +D,2002-07-23,24.985000610351562 +D,2002-07-24,27.170000076293945 +D,2002-07-25,28.15999984741211 +D,2002-07-26,27.389999389648438 +D,2002-07-29,28.80500030517578 +D,2002-07-30,30.200000762939453 +D,2002-07-31,29.719999313354492 +D,2002-08-01,29.184999465942383 +D,2002-08-02,29.040000915527344 +D,2002-08-05,28.940000534057617 +D,2002-08-06,29.774999618530273 +D,2002-08-07,30.024999618530273 +D,2002-08-08,30.274999618530273 +D,2002-08-09,30.594999313354492 +D,2002-08-12,31.149999618530273 +D,2002-08-13,30.600000381469727 +D,2002-08-14,31.600000381469727 +D,2002-08-15,31.81999969482422 +D,2002-08-16,31.725000381469727 +D,2002-08-19,31.8799991607666 +D,2002-08-20,31.7549991607666 +D,2002-08-21,32.61000061035156 +D,2002-08-22,32.54999923706055 +D,2002-08-23,32.404998779296875 +D,2002-08-26,32.92499923706055 +D,2002-08-27,32.25 +D,2002-08-28,31.735000610351562 +D,2002-08-29,31.100000381469727 +D,2002-08-30,31.354999542236328 +D,2002-09-03,30.764999389648438 +D,2002-09-04,30.950000762939453 +D,2002-09-05,30.774999618530273 +D,2002-09-06,30.905000686645508 +D,2002-09-09,30.645000457763672 +D,2002-09-10,29.389999389648438 +D,2002-09-11,29.31999969482422 +D,2002-09-12,28.03499984741211 +D,2002-09-13,29.0 +D,2002-09-16,26.165000915527344 +D,2002-09-17,24.875 +D,2002-09-18,25.545000076293945 +D,2002-09-19,25.25 +D,2002-09-20,25.0 +D,2002-09-23,24.579999923706055 +D,2002-09-24,24.344999313354492 +D,2002-09-25,24.665000915527344 +D,2002-09-26,25.450000762939453 +D,2002-09-27,25.219999313354492 +D,2002-09-30,25.364999771118164 +D,2002-10-01,26.0 +D,2002-10-02,25.68000030517578 +D,2002-10-03,25.149999618530273 +D,2002-10-04,24.110000610351562 +D,2002-10-07,23.875 +D,2002-10-08,20.920000076293945 +D,2002-10-09,18.2450008392334 +D,2002-10-10,19.434999465942383 +D,2002-10-11,19.84000015258789 +D,2002-10-14,19.674999237060547 +D,2002-10-15,20.575000762939453 +D,2002-10-16,20.0 +D,2002-10-17,20.225000381469727 +D,2002-10-18,20.59000015258789 +D,2002-10-21,21.174999237060547 +D,2002-10-22,21.024999618530273 +D,2002-10-23,22.399999618530273 +D,2002-10-24,22.59000015258789 +D,2002-10-25,22.834999084472656 +D,2002-10-28,23.325000762939453 +D,2002-10-29,23.239999771118164 +D,2002-10-30,23.670000076293945 +D,2002-10-31,24.0 +D,2002-11-01,24.3799991607666 +D,2002-11-04,25.0049991607666 +D,2002-11-05,25.4950008392334 +D,2002-11-06,25.09000015258789 +D,2002-11-07,23.989999771118164 +D,2002-11-08,23.959999084472656 +D,2002-11-11,23.93000030517578 +D,2002-11-12,23.344999313354492 +D,2002-11-13,23.334999084472656 +D,2002-11-14,24.15999984741211 +D,2002-11-15,24.735000610351562 +D,2002-11-18,24.604999542236328 +D,2002-11-19,24.844999313354492 +D,2002-11-20,24.7549991607666 +D,2002-11-21,25.049999237060547 +D,2002-11-22,26.049999237060547 +D,2002-11-25,25.815000534057617 +D,2002-11-26,25.014999389648438 +D,2002-11-27,25.329999923706055 +D,2002-11-29,25.475000381469727 +D,2002-12-02,25.100000381469727 +D,2002-12-03,25.05500030517578 +D,2002-12-04,25.049999237060547 +D,2002-12-05,25.084999084472656 +D,2002-12-06,25.114999771118164 +D,2002-12-09,25.010000228881836 +D,2002-12-10,25.690000534057617 +D,2002-12-11,26.315000534057617 +D,2002-12-12,26.489999771118164 +D,2002-12-13,27.0049991607666 +D,2002-12-16,27.0 +D,2002-12-17,26.829999923706055 +D,2002-12-18,26.989999771118164 +D,2002-12-19,26.975000381469727 +D,2002-12-20,27.649999618530273 +D,2002-12-23,27.204999923706055 +D,2002-12-24,27.30500030517578 +D,2002-12-26,27.540000915527344 +D,2002-12-27,26.969999313354492 +D,2002-12-30,27.584999084472656 +D,2002-12-31,27.450000762939453 +D,2003-01-02,27.885000228881836 +D,2003-01-03,27.850000381469727 +D,2003-01-06,29.309999465942383 +D,2003-01-07,28.600000381469727 +D,2003-01-08,28.225000381469727 +D,2003-01-09,28.420000076293945 +D,2003-01-10,28.235000610351562 +D,2003-01-13,28.104999542236328 +D,2003-01-14,28.06999969482422 +D,2003-01-15,27.844999313354492 +D,2003-01-16,27.700000762939453 +D,2003-01-17,27.25 +D,2003-01-21,26.8799991607666 +D,2003-01-22,26.5 +D,2003-01-23,27.21500015258789 +D,2003-01-24,26.84000015258789 +D,2003-01-27,25.920000076293945 +D,2003-01-28,27.024999618530273 +D,2003-01-29,27.145000457763672 +D,2003-01-30,26.625 +D,2003-01-31,27.094999313354492 +D,2003-02-03,27.520000457763672 +D,2003-02-04,27.260000228881836 +D,2003-02-05,27.325000762939453 +D,2003-02-06,27.024999618530273 +D,2003-02-07,26.989999771118164 +D,2003-02-10,27.440000534057617 +D,2003-02-11,26.875 +D,2003-02-12,26.3799991607666 +D,2003-02-13,26.895000457763672 +D,2003-02-14,27.25 +D,2003-02-18,27.510000228881836 +D,2003-02-19,27.530000686645508 +D,2003-02-20,27.71500015258789 +D,2003-02-21,27.854999542236328 +D,2003-02-24,27.885000228881836 +D,2003-02-25,28.06999969482422 +D,2003-02-26,27.19499969482422 +D,2003-02-27,27.170000076293945 +D,2003-02-28,26.950000762939453 +D,2003-03-03,27.114999771118164 +D,2003-03-04,26.950000762939453 +D,2003-03-05,27.395000457763672 +D,2003-03-06,27.56999969482422 +D,2003-03-07,27.875 +D,2003-03-10,27.2549991607666 +D,2003-03-11,27.264999389648438 +D,2003-03-12,27.059999465942383 +D,2003-03-13,27.045000076293945 +D,2003-03-14,27.125 +D,2003-03-17,27.489999771118164 +D,2003-03-18,27.799999237060547 +D,2003-03-19,27.954999923706055 +D,2003-03-20,28.165000915527344 +D,2003-03-21,28.3700008392334 +D,2003-03-24,27.850000381469727 +D,2003-03-25,28.010000228881836 +D,2003-03-26,27.8799991607666 +D,2003-03-27,28.014999389648438 +D,2003-03-28,28.0049991607666 +D,2003-03-31,27.684999465942383 +D,2003-04-01,27.84000015258789 +D,2003-04-02,27.795000076293945 +D,2003-04-03,27.639999389648438 +D,2003-04-04,28.1299991607666 +D,2003-04-07,28.075000762939453 +D,2003-04-08,28.145000457763672 +D,2003-04-09,28.065000534057617 +D,2003-04-10,28.405000686645508 +D,2003-04-11,28.31999969482422 +D,2003-04-14,28.600000381469727 +D,2003-04-15,28.979999542236328 +D,2003-04-16,29.204999923706055 +D,2003-04-17,29.329999923706055 +D,2003-04-21,29.280000686645508 +D,2003-04-22,29.25 +D,2003-04-23,29.440000534057617 +D,2003-04-24,29.770000457763672 +D,2003-04-25,29.415000915527344 +D,2003-04-28,29.71500015258789 +D,2003-04-29,29.639999389648438 +D,2003-04-30,29.59000015258789 +D,2003-05-01,29.5 +D,2003-05-02,29.65999984741211 +D,2003-05-05,29.719999313354492 +D,2003-05-06,29.709999084472656 +D,2003-05-07,29.540000915527344 +D,2003-05-08,29.479999542236328 +D,2003-05-09,29.670000076293945 +D,2003-05-12,29.950000762939453 +D,2003-05-13,29.850000381469727 +D,2003-05-14,29.985000610351562 +D,2003-05-15,30.30500030517578 +D,2003-05-16,30.94499969482422 +D,2003-05-19,30.950000762939453 +D,2003-05-20,31.350000381469727 +D,2003-05-21,30.795000076293945 +D,2003-05-22,31.145000457763672 +D,2003-05-23,31.9950008392334 +D,2003-05-27,32.32500076293945 +D,2003-05-28,31.75 +D,2003-05-29,31.1299991607666 +D,2003-05-30,31.5 +D,2003-06-02,31.65999984741211 +D,2003-06-03,31.774999618530273 +D,2003-06-04,31.799999237060547 +D,2003-06-05,31.475000381469727 +D,2003-06-06,31.200000762939453 +D,2003-06-09,31.25 +D,2003-06-10,31.350000381469727 +D,2003-06-11,31.459999084472656 +D,2003-06-12,32.334999084472656 +D,2003-06-13,31.979999542236328 +D,2003-06-16,32.83000183105469 +D,2003-06-17,32.525001525878906 +D,2003-06-18,32.540000915527344 +D,2003-06-19,32.61000061035156 +D,2003-06-20,32.54999923706055 +D,2003-06-23,32.310001373291016 +D,2003-06-24,32.20000076293945 +D,2003-06-25,32.025001525878906 +D,2003-06-26,32.099998474121094 +D,2003-06-27,32.005001068115234 +D,2003-06-30,32.1349983215332 +D,2003-07-01,31.934999465942383 +D,2003-07-02,32.13999938964844 +D,2003-07-03,31.809999465942383 +D,2003-07-07,31.71500015258789 +D,2003-07-08,31.604999542236328 +D,2003-07-09,31.354999542236328 +D,2003-07-10,30.545000076293945 +D,2003-07-11,30.625 +D,2003-07-14,30.799999237060547 +D,2003-07-15,30.385000228881836 +D,2003-07-16,29.809999465942383 +D,2003-07-17,30.030000686645508 +D,2003-07-18,30.524999618530273 +D,2003-07-21,30.084999084472656 +D,2003-07-22,30.274999618530273 +D,2003-07-23,29.989999771118164 +D,2003-07-24,29.899999618530273 +D,2003-07-25,30.059999465942383 +D,2003-07-28,29.950000762939453 +D,2003-07-29,30.014999389648438 +D,2003-07-30,30.139999389648438 +D,2003-07-31,30.049999237060547 +D,2003-08-01,29.65999984741211 +D,2003-08-04,29.405000686645508 +D,2003-08-05,29.145000457763672 +D,2003-08-06,29.40999984741211 +D,2003-08-07,29.860000610351562 +D,2003-08-08,30.165000915527344 +D,2003-08-11,30.139999389648438 +D,2003-08-12,30.514999389648438 +D,2003-08-13,30.600000381469727 +D,2003-08-14,30.489999771118164 +D,2003-08-15,30.385000228881836 +D,2003-08-18,30.30500030517578 +D,2003-08-19,30.100000381469727 +D,2003-08-20,30.475000381469727 +D,2003-08-21,30.6299991607666 +D,2003-08-22,30.075000762939453 +D,2003-08-25,30.459999084472656 +D,2003-08-26,30.579999923706055 +D,2003-08-27,30.2549991607666 +D,2003-08-28,30.274999618530273 +D,2003-08-29,30.290000915527344 +D,2003-09-02,30.600000381469727 +D,2003-09-03,30.625 +D,2003-09-04,30.475000381469727 +D,2003-09-05,30.389999389648438 +D,2003-09-08,30.625 +D,2003-09-09,30.174999237060547 +D,2003-09-10,30.354999542236328 +D,2003-09-11,30.25 +D,2003-09-12,30.579999923706055 +D,2003-09-15,30.389999389648438 +D,2003-09-16,30.530000686645508 +D,2003-09-17,30.5 +D,2003-09-18,31.020000457763672 +D,2003-09-19,30.96500015258789 +D,2003-09-22,30.434999465942383 +D,2003-09-23,30.549999237060547 +D,2003-09-24,30.309999465942383 +D,2003-09-25,30.280000686645508 +D,2003-09-26,30.649999618530273 +D,2003-09-29,31.075000762939453 +D,2003-09-30,30.950000762939453 +D,2003-10-01,31.040000915527344 +D,2003-10-02,31.315000534057617 +D,2003-10-03,31.40999984741211 +D,2003-10-06,31.735000610351562 +D,2003-10-07,31.354999542236328 +D,2003-10-08,31.25 +D,2003-10-09,31.475000381469727 +D,2003-10-10,31.360000610351562 +D,2003-10-13,31.270000457763672 +D,2003-10-14,31.424999237060547 +D,2003-10-15,31.049999237060547 +D,2003-10-16,31.100000381469727 +D,2003-10-17,31.100000381469727 +D,2003-10-20,31.0 +D,2003-10-21,30.844999313354492 +D,2003-10-22,30.559999465942383 +D,2003-10-23,30.325000762939453 +D,2003-10-24,30.25 +D,2003-10-27,30.274999618530273 +D,2003-10-28,30.389999389648438 +D,2003-10-29,30.735000610351562 +D,2003-10-30,30.614999771118164 +D,2003-10-31,30.799999237060547 +D,2003-11-03,30.834999084472656 +D,2003-11-04,30.584999084472656 +D,2003-11-05,30.71500015258789 +D,2003-11-06,30.575000762939453 +D,2003-11-07,30.510000228881836 +D,2003-11-10,30.584999084472656 +D,2003-11-11,30.56999969482422 +D,2003-11-12,30.479999542236328 +D,2003-11-13,30.700000762939453 +D,2003-11-14,30.479999542236328 +D,2003-11-17,30.235000610351562 +D,2003-11-18,29.68000030517578 +D,2003-11-19,30.010000228881836 +D,2003-11-20,29.959999084472656 +D,2003-11-21,30.075000762939453 +D,2003-11-24,30.344999313354492 +D,2003-11-25,30.364999771118164 +D,2003-11-26,30.125 +D,2003-11-28,30.135000228881836 +D,2003-12-01,30.440000534057617 +D,2003-12-02,30.674999237060547 +D,2003-12-03,30.165000915527344 +D,2003-12-04,30.375 +D,2003-12-05,30.399999618530273 +D,2003-12-08,30.764999389648438 +D,2003-12-09,30.479999542236328 +D,2003-12-10,30.450000762939453 +D,2003-12-11,30.469999313354492 +D,2003-12-12,30.40999984741211 +D,2003-12-15,30.5 +D,2003-12-16,30.309999465942383 +D,2003-12-17,30.584999084472656 +D,2003-12-18,31.05500030517578 +D,2003-12-19,31.290000915527344 +D,2003-12-22,31.53499984741211 +D,2003-12-23,31.875 +D,2003-12-24,31.924999237060547 +D,2003-12-26,31.989999771118164 +D,2003-12-29,32.09000015258789 +D,2003-12-30,32.165000915527344 +D,2003-12-31,31.915000915527344 +D,2004-01-02,32.005001068115234 +D,2004-01-05,31.684999465942383 +D,2004-01-06,31.475000381469727 +D,2004-01-07,31.40999984741211 +D,2004-01-08,31.0 +D,2004-01-09,30.885000228881836 +D,2004-01-12,30.924999237060547 +D,2004-01-13,31.075000762939453 +D,2004-01-14,31.389999389648438 +D,2004-01-15,30.885000228881836 +D,2004-01-16,30.700000762939453 +D,2004-01-20,31.0 +D,2004-01-21,31.375 +D,2004-01-22,31.549999237060547 +D,2004-01-23,31.200000762939453 +D,2004-01-26,31.415000915527344 +D,2004-01-27,31.614999771118164 +D,2004-01-28,32.0099983215332 +D,2004-01-29,32.21500015258789 +D,2004-01-30,32.08000183105469 +D,2004-02-02,31.915000915527344 +D,2004-02-03,31.875 +D,2004-02-04,31.604999542236328 +D,2004-02-05,31.375 +D,2004-02-06,31.649999618530273 +D,2004-02-09,31.600000381469727 +D,2004-02-10,31.850000381469727 +D,2004-02-11,31.934999465942383 +D,2004-02-12,31.600000381469727 +D,2004-02-13,31.510000228881836 +D,2004-02-17,31.75 +D,2004-02-18,31.709999084472656 +D,2004-02-19,31.625 +D,2004-02-20,31.399999618530273 +D,2004-02-23,31.614999771118164 +D,2004-02-24,31.649999618530273 +D,2004-02-25,31.3799991607666 +D,2004-02-26,31.125 +D,2004-02-27,31.415000915527344 +D,2004-03-01,31.594999313354492 +D,2004-03-02,31.71500015258789 +D,2004-03-03,31.96500015258789 +D,2004-03-04,32.1150016784668 +D,2004-03-05,32.540000915527344 +D,2004-03-08,32.599998474121094 +D,2004-03-09,32.54499816894531 +D,2004-03-10,32.30500030517578 +D,2004-03-11,31.78499984741211 +D,2004-03-12,32.0099983215332 +D,2004-03-15,32.165000915527344 +D,2004-03-16,32.185001373291016 +D,2004-03-17,32.43000030517578 +D,2004-03-18,32.20000076293945 +D,2004-03-19,31.934999465942383 +D,2004-03-22,31.639999389648438 +D,2004-03-23,31.459999084472656 +D,2004-03-24,31.2549991607666 +D,2004-03-25,31.274999618530273 +D,2004-03-26,31.25 +D,2004-03-29,31.684999465942383 +D,2004-03-30,31.94499969482422 +D,2004-03-31,32.150001525878906 +D,2004-04-01,32.19499969482422 +D,2004-04-02,32.154998779296875 +D,2004-04-05,32.125 +D,2004-04-06,32.35499954223633 +D,2004-04-07,32.189998626708984 +D,2004-04-08,32.185001373291016 +D,2004-04-12,31.4950008392334 +D,2004-04-13,31.375 +D,2004-04-14,31.479999542236328 +D,2004-04-15,31.93000030517578 +D,2004-04-16,31.950000762939453 +D,2004-04-19,31.850000381469727 +D,2004-04-20,31.594999313354492 +D,2004-04-21,31.604999542236328 +D,2004-04-22,31.80500030517578 +D,2004-04-23,31.78499984741211 +D,2004-04-26,31.860000610351562 +D,2004-04-27,31.75 +D,2004-04-28,31.719999313354492 +D,2004-04-29,31.725000381469727 +D,2004-04-30,31.905000686645508 +D,2004-05-03,31.94499969482422 +D,2004-05-04,31.950000762939453 +D,2004-05-05,31.65999984741211 +D,2004-05-06,31.959999084472656 +D,2004-05-07,31.489999771118164 +D,2004-05-10,31.0 +D,2004-05-11,30.815000534057617 +D,2004-05-12,30.875 +D,2004-05-13,31.065000534057617 +D,2004-05-14,31.229999542236328 +D,2004-05-17,31.0049991607666 +D,2004-05-18,30.985000610351562 +D,2004-05-19,30.625 +D,2004-05-20,30.80500030517578 +D,2004-05-21,30.799999237060547 +D,2004-05-24,31.315000534057617 +D,2004-05-25,31.649999618530273 +D,2004-05-26,31.2450008392334 +D,2004-05-27,31.3700008392334 +D,2004-05-28,31.485000610351562 +D,2004-06-01,31.420000076293945 +D,2004-06-02,31.190000534057617 +D,2004-06-03,30.790000915527344 +D,2004-06-04,30.7450008392334 +D,2004-06-07,30.80500030517578 +D,2004-06-08,30.825000762939453 +D,2004-06-09,30.684999465942383 +D,2004-06-10,30.8700008392334 +D,2004-06-14,30.905000686645508 +D,2004-06-15,31.045000076293945 +D,2004-06-16,31.440000534057617 +D,2004-06-17,31.68000030517578 +D,2004-06-18,31.59000015258789 +D,2004-06-21,31.690000534057617 +D,2004-06-22,31.760000228881836 +D,2004-06-23,32.09000015258789 +D,2004-06-24,32.08000183105469 +D,2004-06-25,31.954999923706055 +D,2004-06-28,31.905000686645508 +D,2004-06-29,31.46500015258789 +D,2004-06-30,31.540000915527344 +D,2004-07-01,31.125 +D,2004-07-02,31.625 +D,2004-07-06,31.670000076293945 +D,2004-07-07,31.65999984741211 +D,2004-07-08,31.420000076293945 +D,2004-07-09,31.18000030517578 +D,2004-07-12,31.299999237060547 +D,2004-07-13,31.28499984741211 +D,2004-07-14,31.584999084472656 +D,2004-07-15,31.780000686645508 +D,2004-07-16,31.895000457763672 +D,2004-07-19,32.025001525878906 +D,2004-07-20,32.040000915527344 +D,2004-07-21,31.575000762939453 +D,2004-07-22,31.440000534057617 +D,2004-07-23,31.34000015258789 +D,2004-07-26,31.315000534057617 +D,2004-07-27,31.28499984741211 +D,2004-07-28,31.290000915527344 +D,2004-07-29,31.350000381469727 +D,2004-07-30,31.729999542236328 +D,2004-08-02,31.75 +D,2004-08-03,31.729999542236328 +D,2004-08-04,31.875 +D,2004-08-05,31.604999542236328 +D,2004-08-06,31.655000686645508 +D,2004-08-09,31.469999313354492 +D,2004-08-10,31.69499969482422 +D,2004-08-11,31.844999313354492 +D,2004-08-12,31.774999618530273 +D,2004-08-13,31.770000457763672 +D,2004-08-16,32.189998626708984 +D,2004-08-17,32.224998474121094 +D,2004-08-18,32.5099983215332 +D,2004-08-19,32.334999084472656 +D,2004-08-20,32.349998474121094 +D,2004-08-23,32.290000915527344 +D,2004-08-24,32.314998626708984 +D,2004-08-25,32.314998626708984 +D,2004-08-26,32.36000061035156 +D,2004-08-27,32.345001220703125 +D,2004-08-30,32.244998931884766 +D,2004-08-31,32.44499969482422 +D,2004-09-01,32.564998626708984 +D,2004-09-02,32.52000045776367 +D,2004-09-03,32.380001068115234 +D,2004-09-07,32.71500015258789 +D,2004-09-08,32.625 +D,2004-09-09,32.779998779296875 +D,2004-09-10,32.845001220703125 +D,2004-09-13,32.625 +D,2004-09-14,32.5 +D,2004-09-15,32.529998779296875 +D,2004-09-16,32.70000076293945 +D,2004-09-17,32.47999954223633 +D,2004-09-20,32.599998474121094 +D,2004-09-21,32.810001373291016 +D,2004-09-22,32.505001068115234 +D,2004-09-23,32.314998626708984 +D,2004-09-24,32.29999923706055 +D,2004-09-27,32.45500183105469 +D,2004-09-28,32.58000183105469 +D,2004-09-29,32.599998474121094 +D,2004-09-30,32.625 +D,2004-10-01,32.849998474121094 +D,2004-10-04,32.810001373291016 +D,2004-10-05,32.755001068115234 +D,2004-10-06,33.01499938964844 +D,2004-10-07,32.7400016784668 +D,2004-10-08,32.98500061035156 +D,2004-10-11,32.92499923706055 +D,2004-10-12,33.119998931884766 +D,2004-10-13,32.619998931884766 +D,2004-10-14,32.540000915527344 +D,2004-10-15,32.595001220703125 +D,2004-10-18,32.58000183105469 +D,2004-10-19,32.349998474121094 +D,2004-10-20,32.540000915527344 +D,2004-10-21,32.0 +D,2004-10-22,31.854999542236328 +D,2004-10-25,31.760000228881836 +D,2004-10-26,32.45000076293945 +D,2004-10-27,32.025001525878906 +D,2004-10-28,31.864999771118164 +D,2004-10-29,32.15999984741211 +D,2004-11-01,32.04999923706055 +D,2004-11-02,31.75 +D,2004-11-03,32.099998474121094 +D,2004-11-04,32.69499969482422 +D,2004-11-05,32.560001373291016 +D,2004-11-08,32.72999954223633 +D,2004-11-09,32.915000915527344 +D,2004-11-10,32.935001373291016 +D,2004-11-11,33.25 +D,2004-11-12,33.77000045776367 +D,2004-11-15,33.57500076293945 +D,2004-11-16,33.404998779296875 +D,2004-11-17,33.244998931884766 +D,2004-11-18,33.224998474121094 +D,2004-11-19,33.04999923706055 +D,2004-11-22,33.5 +D,2004-11-23,33.625 +D,2004-11-24,33.3650016784668 +D,2004-11-26,33.334999084472656 +D,2004-11-29,32.974998474121094 +D,2004-11-30,32.73500061035156 +D,2004-12-01,32.625 +D,2004-12-02,32.220001220703125 +D,2004-12-03,32.26499938964844 +D,2004-12-06,33.09000015258789 +D,2004-12-07,33.25 +D,2004-12-08,33.6349983215332 +D,2004-12-09,33.67499923706055 +D,2004-12-10,33.75 +D,2004-12-13,34.1349983215332 +D,2004-12-14,34.060001373291016 +D,2004-12-15,34.224998474121094 +D,2004-12-16,34.165000915527344 +D,2004-12-17,34.119998931884766 +D,2004-12-20,34.02000045776367 +D,2004-12-21,33.9900016784668 +D,2004-12-22,34.0 +D,2004-12-23,33.880001068115234 +D,2004-12-27,33.650001525878906 +D,2004-12-28,33.92499923706055 +D,2004-12-29,33.88999938964844 +D,2004-12-30,34.084999084472656 +D,2004-12-31,33.869998931884766 +D,2005-01-03,33.7400016784668 +D,2005-01-04,33.584999084472656 +D,2005-01-05,33.349998474121094 +D,2005-01-06,33.529998779296875 +D,2005-01-07,33.45500183105469 +D,2005-01-10,33.95000076293945 +D,2005-01-11,33.810001373291016 +D,2005-01-12,34.06999969482422 +D,2005-01-13,34.25 +D,2005-01-14,34.54999923706055 +D,2005-01-18,34.82500076293945 +D,2005-01-19,34.46500015258789 +D,2005-01-20,34.17499923706055 +D,2005-01-21,34.130001068115234 +D,2005-01-24,34.224998474121094 +D,2005-01-25,34.189998626708984 +D,2005-01-26,34.47999954223633 +D,2005-01-27,34.33000183105469 +D,2005-01-28,34.26499938964844 +D,2005-01-31,34.689998626708984 +D,2005-02-01,34.474998474121094 +D,2005-02-02,34.54999923706055 +D,2005-02-03,34.40999984741211 +D,2005-02-04,34.94499969482422 +D,2005-02-07,35.09000015258789 +D,2005-02-08,35.20500183105469 +D,2005-02-09,35.25 +D,2005-02-10,35.42499923706055 +D,2005-02-11,35.314998626708984 +D,2005-02-14,35.584999084472656 +D,2005-02-15,35.48500061035156 +D,2005-02-16,35.845001220703125 +D,2005-02-17,36.005001068115234 +D,2005-02-18,35.79999923706055 +D,2005-02-22,35.0 +D,2005-02-23,35.06999969482422 +D,2005-02-24,35.43000030517578 +D,2005-02-25,36.369998931884766 +D,2005-02-28,36.01499938964844 +D,2005-03-01,35.85499954223633 +D,2005-03-02,35.970001220703125 +D,2005-03-03,36.125 +D,2005-03-04,37.125 +D,2005-03-07,37.54999923706055 +D,2005-03-08,37.57500076293945 +D,2005-03-09,37.03499984741211 +D,2005-03-10,37.13999938964844 +D,2005-03-11,36.880001068115234 +D,2005-03-14,37.415000915527344 +D,2005-03-15,37.154998779296875 +D,2005-03-16,37.119998931884766 +D,2005-03-17,37.83000183105469 +D,2005-03-18,37.904998779296875 +D,2005-03-21,37.775001525878906 +D,2005-03-22,37.19499969482422 +D,2005-03-23,36.55500030517578 +D,2005-03-24,36.880001068115234 +D,2005-03-28,36.79999923706055 +D,2005-03-29,36.244998931884766 +D,2005-03-30,36.849998474121094 +D,2005-03-31,37.21500015258789 +D,2005-04-01,37.6349983215332 +D,2005-04-04,38.040000915527344 +D,2005-04-05,38.25 +D,2005-04-06,37.92499923706055 +D,2005-04-07,38.25 +D,2005-04-08,37.6349983215332 +D,2005-04-11,37.75 +D,2005-04-12,38.05500030517578 +D,2005-04-13,37.98500061035156 +D,2005-04-14,37.6349983215332 +D,2005-04-15,36.790000915527344 +D,2005-04-18,36.775001525878906 +D,2005-04-19,37.30500030517578 +D,2005-04-20,36.45500183105469 +D,2005-04-21,37.1150016784668 +D,2005-04-22,37.125 +D,2005-04-25,37.63999938964844 +D,2005-04-26,37.154998779296875 +D,2005-04-27,37.33000183105469 +D,2005-04-28,37.18000030517578 +D,2005-04-29,37.70000076293945 +D,2005-05-02,37.83000183105469 +D,2005-05-03,37.57500076293945 +D,2005-05-04,36.349998474121094 +D,2005-05-05,36.13999938964844 +D,2005-05-06,35.439998626708984 +D,2005-05-09,35.64500045776367 +D,2005-05-10,35.05500030517578 +D,2005-05-11,35.41999816894531 +D,2005-05-12,35.165000915527344 +D,2005-05-13,34.61000061035156 +D,2005-05-16,34.79499816894531 +D,2005-05-17,35.51499938964844 +D,2005-05-18,35.505001068115234 +D,2005-05-19,35.810001373291016 +D,2005-05-20,35.70000076293945 +D,2005-05-23,35.314998626708984 +D,2005-05-24,35.42499923706055 +D,2005-05-25,35.10499954223633 +D,2005-05-26,35.0099983215332 +D,2005-05-27,35.060001373291016 +D,2005-05-31,35.154998779296875 +D,2005-06-01,35.53499984741211 +D,2005-06-02,35.459999084472656 +D,2005-06-03,35.54999923706055 +D,2005-06-06,35.5 +D,2005-06-07,35.650001525878906 +D,2005-06-08,35.70000076293945 +D,2005-06-09,36.005001068115234 +D,2005-06-10,36.525001525878906 +D,2005-06-13,36.5099983215332 +D,2005-06-14,36.584999084472656 +D,2005-06-15,36.25 +D,2005-06-16,36.400001525878906 +D,2005-06-17,36.29999923706055 +D,2005-06-20,36.96500015258789 +D,2005-06-21,36.90999984741211 +D,2005-06-22,36.880001068115234 +D,2005-06-23,36.564998626708984 +D,2005-06-24,36.5 +D,2005-06-27,36.560001373291016 +D,2005-06-28,37.13999938964844 +D,2005-06-29,36.92499923706055 +D,2005-06-30,36.69499969482422 +D,2005-07-01,37.04999923706055 +D,2005-07-05,37.119998931884766 +D,2005-07-06,36.459999084472656 +D,2005-07-07,37.0 +D,2005-07-08,37.400001525878906 +D,2005-07-11,37.959999084472656 +D,2005-07-12,37.95500183105469 +D,2005-07-13,37.724998474121094 +D,2005-07-14,37.2400016784668 +D,2005-07-15,37.3650016784668 +D,2005-07-18,37.20000076293945 +D,2005-07-19,37.185001373291016 +D,2005-07-20,37.30500030517578 +D,2005-07-21,36.59000015258789 +D,2005-07-22,36.939998626708984 +D,2005-07-25,36.8849983215332 +D,2005-07-26,36.82500076293945 +D,2005-07-27,36.775001525878906 +D,2005-07-28,37.224998474121094 +D,2005-07-29,36.93000030517578 +D,2005-08-01,36.665000915527344 +D,2005-08-02,38.625 +D,2005-08-03,38.95000076293945 +D,2005-08-04,38.41999816894531 +D,2005-08-05,37.8650016784668 +D,2005-08-08,37.275001525878906 +D,2005-08-09,37.55500030517578 +D,2005-08-10,37.2400016784668 +D,2005-08-11,37.400001525878906 +D,2005-08-12,37.26499938964844 +D,2005-08-15,37.505001068115234 +D,2005-08-16,37.08000183105469 +D,2005-08-17,36.75 +D,2005-08-18,37.25 +D,2005-08-19,37.53499984741211 +D,2005-08-22,37.89500045776367 +D,2005-08-23,38.099998474121094 +D,2005-08-24,37.79499816894531 +D,2005-08-25,38.099998474121094 +D,2005-08-26,37.93000030517578 +D,2005-08-29,38.18000030517578 +D,2005-08-30,37.96500015258789 +D,2005-08-31,38.2400016784668 +D,2005-09-01,39.51499938964844 +D,2005-09-02,39.095001220703125 +D,2005-09-06,39.94499969482422 +D,2005-09-07,39.900001525878906 +D,2005-09-08,39.880001068115234 +D,2005-09-09,40.38999938964844 +D,2005-09-12,39.92499923706055 +D,2005-09-13,39.71500015258789 +D,2005-09-14,40.1150016784668 +D,2005-09-15,40.77000045776367 +D,2005-09-16,41.279998779296875 +D,2005-09-19,41.970001220703125 +D,2005-09-20,42.380001068115234 +D,2005-09-21,41.935001373291016 +D,2005-09-22,41.89500045776367 +D,2005-09-23,41.92499923706055 +D,2005-09-26,41.849998474121094 +D,2005-09-27,42.29999923706055 +D,2005-09-28,42.96500015258789 +D,2005-09-29,43.1349983215332 +D,2005-09-30,43.06999969482422 +D,2005-10-03,43.25 +D,2005-10-04,42.525001525878906 +D,2005-10-05,40.70000076293945 +D,2005-10-06,40.189998626708984 +D,2005-10-07,40.25 +D,2005-10-10,39.42499923706055 +D,2005-10-11,40.040000915527344 +D,2005-10-12,39.880001068115234 +D,2005-10-13,38.814998626708984 +D,2005-10-14,39.07500076293945 +D,2005-10-17,39.52000045776367 +D,2005-10-18,38.654998779296875 +D,2005-10-19,38.53499984741211 +D,2005-10-20,37.41999816894531 +D,2005-10-21,37.88999938964844 +D,2005-10-24,38.64500045776367 +D,2005-10-25,38.625 +D,2005-10-26,38.0 +D,2005-10-27,37.165000915527344 +D,2005-10-28,37.66999816894531 +D,2005-10-31,38.040000915527344 +D,2005-11-01,37.5 +D,2005-11-02,37.755001068115234 +D,2005-11-03,37.67499923706055 +D,2005-11-04,37.650001525878906 +D,2005-11-07,37.400001525878906 +D,2005-11-08,37.880001068115234 +D,2005-11-09,38.380001068115234 +D,2005-11-10,38.165000915527344 +D,2005-11-11,37.54999923706055 +D,2005-11-14,37.3650016784668 +D,2005-11-15,37.32500076293945 +D,2005-11-16,38.084999084472656 +D,2005-11-17,38.540000915527344 +D,2005-11-18,38.7400016784668 +D,2005-11-21,38.790000915527344 +D,2005-11-22,38.724998474121094 +D,2005-11-23,38.79999923706055 +D,2005-11-25,39.119998931884766 +D,2005-11-28,38.599998474121094 +D,2005-11-29,38.54499816894531 +D,2005-11-30,37.974998474121094 +D,2005-12-01,38.154998779296875 +D,2005-12-02,37.9900016784668 +D,2005-12-05,38.26499938964844 +D,2005-12-06,38.26499938964844 +D,2005-12-07,38.08000183105469 +D,2005-12-08,38.54499816894531 +D,2005-12-09,39.529998779296875 +D,2005-12-12,39.474998474121094 +D,2005-12-13,40.0 +D,2005-12-14,40.45500183105469 +D,2005-12-15,40.54499816894531 +D,2005-12-16,40.435001373291016 +D,2005-12-19,40.25 +D,2005-12-20,40.40999984741211 +D,2005-12-21,39.68000030517578 +D,2005-12-22,39.369998931884766 +D,2005-12-23,39.38999938964844 +D,2005-12-27,38.98500061035156 +D,2005-12-28,38.720001220703125 +D,2005-12-29,38.67499923706055 +D,2005-12-30,38.599998474121094 +D,2006-01-03,39.58000183105469 +D,2006-01-04,39.685001373291016 +D,2006-01-05,38.744998931884766 +D,2006-01-06,39.130001068115234 +D,2006-01-09,39.03499984741211 +D,2006-01-10,39.380001068115234 +D,2006-01-11,39.17499923706055 +D,2006-01-12,38.7599983215332 +D,2006-01-13,39.05500030517578 +D,2006-01-17,39.70000076293945 +D,2006-01-18,39.45500183105469 +D,2006-01-19,40.05500030517578 +D,2006-01-20,39.31999969482422 +D,2006-01-23,39.064998626708984 +D,2006-01-24,39.125 +D,2006-01-25,38.540000915527344 +D,2006-01-26,37.75 +D,2006-01-27,37.630001068115234 +D,2006-01-30,37.81999969482422 +D,2006-01-31,37.76499938964844 +D,2006-02-01,37.974998474121094 +D,2006-02-02,37.665000915527344 +D,2006-02-03,37.525001525878906 +D,2006-02-06,37.584999084472656 +D,2006-02-07,37.525001525878906 +D,2006-02-08,37.63999938964844 +D,2006-02-09,37.724998474121094 +D,2006-02-10,37.220001220703125 +D,2006-02-13,36.95000076293945 +D,2006-02-14,36.82500076293945 +D,2006-02-15,36.915000915527344 +D,2006-02-16,37.28499984741211 +D,2006-02-17,37.375 +D,2006-02-21,37.834999084472656 +D,2006-02-22,37.4900016784668 +D,2006-02-23,37.119998931884766 +D,2006-02-24,37.17499923706055 +D,2006-02-27,37.665000915527344 +D,2006-02-28,37.54999923706055 +D,2006-03-01,37.334999084472656 +D,2006-03-02,37.165000915527344 +D,2006-03-03,36.92499923706055 +D,2006-03-06,36.03499984741211 +D,2006-03-07,35.97999954223633 +D,2006-03-08,36.095001220703125 +D,2006-03-09,35.82500076293945 +D,2006-03-10,35.70500183105469 +D,2006-03-13,36.03499984741211 +D,2006-03-14,36.540000915527344 +D,2006-03-15,36.439998626708984 +D,2006-03-16,36.92499923706055 +D,2006-03-17,36.625 +D,2006-03-20,36.025001525878906 +D,2006-03-21,35.875 +D,2006-03-22,35.994998931884766 +D,2006-03-23,35.52000045776367 +D,2006-03-24,35.775001525878906 +D,2006-03-27,35.29999923706055 +D,2006-03-28,35.20000076293945 +D,2006-03-29,35.17499923706055 +D,2006-03-30,34.849998474121094 +D,2006-03-31,34.51499938964844 +D,2006-04-03,35.20000076293945 +D,2006-04-04,35.85499954223633 +D,2006-04-05,35.96500015258789 +D,2006-04-06,35.720001220703125 +D,2006-04-07,35.47999954223633 +D,2006-04-10,36.0 +D,2006-04-11,35.82500076293945 +D,2006-04-12,35.75 +D,2006-04-13,35.3849983215332 +D,2006-04-17,35.57500076293945 +D,2006-04-18,36.71500015258789 +D,2006-04-19,36.73500061035156 +D,2006-04-20,36.69499969482422 +D,2006-04-21,37.14500045776367 +D,2006-04-24,37.025001525878906 +D,2006-04-25,37.09000015258789 +D,2006-04-26,37.20000076293945 +D,2006-04-27,37.584999084472656 +D,2006-04-28,37.435001373291016 +D,2006-05-01,37.165000915527344 +D,2006-05-02,37.3650016784668 +D,2006-05-03,37.22999954223633 +D,2006-05-04,37.18000030517578 +D,2006-05-05,37.95000076293945 +D,2006-05-08,37.43000030517578 +D,2006-05-09,37.130001068115234 +D,2006-05-10,37.76499938964844 +D,2006-05-11,37.564998626708984 +D,2006-05-12,36.78499984741211 +D,2006-05-15,36.66999816894531 +D,2006-05-16,36.29499816894531 +D,2006-05-17,35.915000915527344 +D,2006-05-18,35.8849983215332 +D,2006-05-19,36.83000183105469 +D,2006-05-22,36.720001220703125 +D,2006-05-23,36.20000076293945 +D,2006-05-24,35.8650016784668 +D,2006-05-25,36.064998626708984 +D,2006-05-26,36.43000030517578 +D,2006-05-30,36.125 +D,2006-05-31,36.290000915527344 +D,2006-06-01,36.6349983215332 +D,2006-06-02,37.099998474121094 +D,2006-06-05,36.900001525878906 +D,2006-06-06,36.95000076293945 +D,2006-06-07,36.42499923706055 +D,2006-06-08,36.32500076293945 +D,2006-06-09,36.400001525878906 +D,2006-06-12,36.5 +D,2006-06-13,36.380001068115234 +D,2006-06-14,35.904998779296875 +D,2006-06-15,36.70000076293945 +D,2006-06-16,37.0099983215332 +D,2006-06-19,36.46500015258789 +D,2006-06-20,36.29999923706055 +D,2006-06-21,36.31999969482422 +D,2006-06-22,35.970001220703125 +D,2006-06-23,36.34000015258789 +D,2006-06-26,36.82500076293945 +D,2006-06-27,36.56999969482422 +D,2006-06-28,36.720001220703125 +D,2006-06-29,37.630001068115234 +D,2006-06-30,37.39500045776367 +D,2006-07-03,37.814998626708984 +D,2006-07-05,37.525001525878906 +D,2006-07-06,37.69499969482422 +D,2006-07-07,37.685001373291016 +D,2006-07-10,37.75 +D,2006-07-11,37.779998779296875 +D,2006-07-12,37.56999969482422 +D,2006-07-13,37.5 +D,2006-07-14,37.80500030517578 +D,2006-07-17,37.88999938964844 +D,2006-07-18,37.5099983215332 +D,2006-07-19,38.25 +D,2006-07-20,38.6150016784668 +D,2006-07-21,38.86000061035156 +D,2006-07-24,38.73500061035156 +D,2006-07-25,39.025001525878906 +D,2006-07-26,39.33000183105469 +D,2006-07-27,39.1150016784668 +D,2006-07-28,39.29999923706055 +D,2006-07-31,39.2400016784668 +D,2006-08-01,39.310001373291016 +D,2006-08-02,39.07500076293945 +D,2006-08-03,39.18000030517578 +D,2006-08-04,39.43000030517578 +D,2006-08-07,38.81999969482422 +D,2006-08-08,39.0099983215332 +D,2006-08-09,39.45000076293945 +D,2006-08-10,39.560001373291016 +D,2006-08-11,39.6349983215332 +D,2006-08-14,39.525001525878906 +D,2006-08-15,39.84000015258789 +D,2006-08-16,39.380001068115234 +D,2006-08-17,39.1150016784668 +D,2006-08-18,39.6349983215332 +D,2006-08-21,39.7599983215332 +D,2006-08-22,39.95000076293945 +D,2006-08-23,39.564998626708984 +D,2006-08-24,40.154998779296875 +D,2006-08-25,40.439998626708984 +D,2006-08-28,40.54999923706055 +D,2006-08-29,40.65999984741211 +D,2006-08-30,39.650001525878906 +D,2006-08-31,39.94499969482422 +D,2006-09-01,39.790000915527344 +D,2006-09-05,39.75 +D,2006-09-06,39.224998474121094 +D,2006-09-07,39.084999084472656 +D,2006-09-08,38.85499954223633 +D,2006-09-11,38.41999816894531 +D,2006-09-12,38.314998626708984 +D,2006-09-13,38.48500061035156 +D,2006-09-14,38.27000045776367 +D,2006-09-15,38.58000183105469 +D,2006-09-18,38.435001373291016 +D,2006-09-19,38.564998626708984 +D,2006-09-20,38.310001373291016 +D,2006-09-21,38.529998779296875 +D,2006-09-22,38.150001525878906 +D,2006-09-25,38.61000061035156 +D,2006-09-26,38.724998474121094 +D,2006-09-27,39.17499923706055 +D,2006-09-28,38.59000015258789 +D,2006-09-29,38.244998931884766 +D,2006-10-02,38.345001220703125 +D,2006-10-03,38.375 +D,2006-10-04,38.38999938964844 +D,2006-10-05,38.33000183105469 +D,2006-10-06,38.10499954223633 +D,2006-10-09,38.18000030517578 +D,2006-10-10,38.67499923706055 +D,2006-10-11,38.790000915527344 +D,2006-10-12,38.880001068115234 +D,2006-10-13,38.92499923706055 +D,2006-10-16,39.13999938964844 +D,2006-10-17,39.15999984741211 +D,2006-10-18,39.21500015258789 +D,2006-10-19,39.79999923706055 +D,2006-10-20,40.08000183105469 +D,2006-10-23,40.44499969482422 +D,2006-10-24,40.400001525878906 +D,2006-10-25,40.744998931884766 +D,2006-10-26,40.689998626708984 +D,2006-10-27,40.31999969482422 +D,2006-10-30,40.290000915527344 +D,2006-10-31,40.494998931884766 +D,2006-11-01,41.80500030517578 +D,2006-11-02,40.494998931884766 +D,2006-11-03,40.334999084472656 +D,2006-11-06,39.880001068115234 +D,2006-11-07,40.060001373291016 +D,2006-11-08,40.369998931884766 +D,2006-11-09,40.525001525878906 +D,2006-11-10,40.61000061035156 +D,2006-11-13,40.599998474121094 +D,2006-11-14,40.2400016784668 +D,2006-11-15,40.17499923706055 +D,2006-11-16,40.20000076293945 +D,2006-11-17,40.439998626708984 +D,2006-11-20,40.45000076293945 +D,2006-11-21,40.439998626708984 +D,2006-11-22,40.525001525878906 +D,2006-11-24,40.5 +D,2006-11-27,40.36000061035156 +D,2006-11-28,40.44499969482422 +D,2006-11-29,40.375 +D,2006-11-30,40.369998931884766 +D,2006-12-01,40.439998626708984 +D,2006-12-04,40.51499938964844 +D,2006-12-05,40.595001220703125 +D,2006-12-06,40.57500076293945 +D,2006-12-07,40.564998626708984 +D,2006-12-08,40.564998626708984 +D,2006-12-11,40.59000015258789 +D,2006-12-12,40.79999923706055 +D,2006-12-13,41.31999969482422 +D,2006-12-14,41.38999938964844 +D,2006-12-15,41.45000076293945 +D,2006-12-18,41.20500183105469 +D,2006-12-19,41.65999984741211 +D,2006-12-20,41.21500015258789 +D,2006-12-21,41.11000061035156 +D,2006-12-22,41.18000030517578 +D,2006-12-26,41.494998931884766 +D,2006-12-27,41.97999954223633 +D,2006-12-28,42.0099983215332 +D,2006-12-29,41.91999816894531 +D,2007-01-03,41.82500076293945 +D,2007-01-04,41.720001220703125 +D,2007-01-05,41.119998931884766 +D,2007-01-08,40.935001373291016 +D,2007-01-09,40.8650016784668 +D,2007-01-10,40.75 +D,2007-01-11,40.435001373291016 +D,2007-01-12,40.0 +D,2007-01-16,40.025001525878906 +D,2007-01-17,40.04999923706055 +D,2007-01-18,40.165000915527344 +D,2007-01-19,40.380001068115234 +D,2007-01-22,40.2599983215332 +D,2007-01-23,40.42499923706055 +D,2007-01-24,41.02000045776367 +D,2007-01-25,40.939998626708984 +D,2007-01-26,41.03499984741211 +D,2007-01-29,40.959999084472656 +D,2007-01-30,41.20000076293945 +D,2007-01-31,41.47999954223633 +D,2007-02-01,42.095001220703125 +D,2007-02-02,43.27000045776367 +D,2007-02-05,43.2599983215332 +D,2007-02-06,43.56999969482422 +D,2007-02-07,43.494998931884766 +D,2007-02-08,43.7400016784668 +D,2007-02-09,43.72999954223633 +D,2007-02-12,43.775001525878906 +D,2007-02-13,43.40999984741211 +D,2007-02-14,43.404998779296875 +D,2007-02-15,43.400001525878906 +D,2007-02-16,43.279998779296875 +D,2007-02-20,43.150001525878906 +D,2007-02-21,42.69499969482422 +D,2007-02-22,42.67499923706055 +D,2007-02-23,42.84000015258789 +D,2007-02-26,43.69499969482422 +D,2007-02-27,42.584999084472656 +D,2007-02-28,42.76499938964844 +D,2007-03-01,42.79499816894531 +D,2007-03-02,42.5 +D,2007-03-05,41.90999984741211 +D,2007-03-06,42.34000015258789 +D,2007-03-07,42.42499923706055 +D,2007-03-08,42.244998931884766 +D,2007-03-09,42.29499816894531 +D,2007-03-12,42.8650016784668 +D,2007-03-13,42.369998931884766 +D,2007-03-14,42.349998474121094 +D,2007-03-15,42.709999084472656 +D,2007-03-16,42.48500061035156 +D,2007-03-19,43.10499954223633 +D,2007-03-20,43.82500076293945 +D,2007-03-21,44.33000183105469 +D,2007-03-22,44.29999923706055 +D,2007-03-23,44.45500183105469 +D,2007-03-26,44.665000915527344 +D,2007-03-27,44.560001373291016 +D,2007-03-28,44.28499984741211 +D,2007-03-29,44.564998626708984 +D,2007-03-30,44.3849983215332 +D,2007-04-02,45.0 +D,2007-04-03,44.9900016784668 +D,2007-04-04,44.78499984741211 +D,2007-04-05,45.06999969482422 +D,2007-04-09,45.099998474121094 +D,2007-04-10,45.209999084472656 +D,2007-04-11,44.935001373291016 +D,2007-04-12,44.77000045776367 +D,2007-04-13,44.56999969482422 +D,2007-04-16,44.75 +D,2007-04-17,44.625 +D,2007-04-18,44.369998931884766 +D,2007-04-19,44.540000915527344 +D,2007-04-20,45.43000030517578 +D,2007-04-23,45.814998626708984 +D,2007-04-24,45.76499938964844 +D,2007-04-25,46.209999084472656 +D,2007-04-26,46.165000915527344 +D,2007-04-27,45.775001525878906 +D,2007-04-30,45.599998474121094 +D,2007-05-01,46.119998931884766 +D,2007-05-02,46.01499938964844 +D,2007-05-03,45.56999969482422 +D,2007-05-04,45.40999984741211 +D,2007-05-07,45.220001220703125 +D,2007-05-08,44.849998474121094 +D,2007-05-09,45.095001220703125 +D,2007-05-10,44.57500076293945 +D,2007-05-11,45.26499938964844 +D,2007-05-14,45.23500061035156 +D,2007-05-15,45.060001373291016 +D,2007-05-16,45.3650016784668 +D,2007-05-17,45.15999984741211 +D,2007-05-18,45.529998779296875 +D,2007-05-21,45.51499938964844 +D,2007-05-22,45.1349983215332 +D,2007-05-23,44.595001220703125 +D,2007-05-24,43.435001373291016 +D,2007-05-25,43.28499984741211 +D,2007-05-29,43.8650016784668 +D,2007-05-30,43.814998626708984 +D,2007-05-31,44.29499816894531 +D,2007-06-01,43.81999969482422 +D,2007-06-04,43.935001373291016 +D,2007-06-05,43.17499923706055 +D,2007-06-06,42.18000030517578 +D,2007-06-07,40.86000061035156 +D,2007-06-08,41.23500061035156 +D,2007-06-11,41.755001068115234 +D,2007-06-12,41.005001068115234 +D,2007-06-13,42.34000015258789 +D,2007-06-14,42.400001525878906 +D,2007-06-15,42.814998626708984 +D,2007-06-18,42.29499816894531 +D,2007-06-19,42.0 +D,2007-06-20,41.04499816894531 +D,2007-06-21,41.029998779296875 +D,2007-06-22,40.275001525878906 +D,2007-06-25,40.70000076293945 +D,2007-06-26,40.58000183105469 +D,2007-06-27,41.775001525878906 +D,2007-06-28,43.01499938964844 +D,2007-06-29,43.154998779296875 +D,2007-07-02,43.41999816894531 +D,2007-07-03,43.345001220703125 +D,2007-07-05,43.314998626708984 +D,2007-07-06,43.095001220703125 +D,2007-07-09,43.28499984741211 +D,2007-07-10,43.22999954223633 +D,2007-07-11,43.65999984741211 +D,2007-07-12,44.244998931884766 +D,2007-07-13,44.29999923706055 +D,2007-07-16,44.185001373291016 +D,2007-07-17,44.04999923706055 +D,2007-07-18,43.8650016784668 +D,2007-07-19,44.119998931884766 +D,2007-07-20,43.595001220703125 +D,2007-07-23,43.540000915527344 +D,2007-07-24,42.4900016784668 +D,2007-07-25,42.86000061035156 +D,2007-07-26,41.834999084472656 +D,2007-07-27,41.095001220703125 +D,2007-07-30,41.95000076293945 +D,2007-07-31,42.11000061035156 +D,2007-08-01,42.529998779296875 +D,2007-08-02,42.29999923706055 +D,2007-08-03,42.0 +D,2007-08-06,43.47999954223633 +D,2007-08-07,44.625 +D,2007-08-08,45.54999923706055 +D,2007-08-09,45.42499923706055 +D,2007-08-10,45.125 +D,2007-08-13,44.65999984741211 +D,2007-08-14,43.939998626708984 +D,2007-08-15,43.15999984741211 +D,2007-08-16,42.79499816894531 +D,2007-08-17,43.685001373291016 +D,2007-08-20,43.55500030517578 +D,2007-08-21,43.52000045776367 +D,2007-08-22,44.29499816894531 +D,2007-08-23,44.23500061035156 +D,2007-08-24,44.45000076293945 +D,2007-08-27,43.36000061035156 +D,2007-08-28,43.244998931884766 +D,2007-08-29,43.2599983215332 +D,2007-08-30,42.599998474121094 +D,2007-08-31,42.59000015258789 +D,2007-09-04,43.025001525878906 +D,2007-09-05,42.474998474121094 +D,2007-09-06,42.86000061035156 +D,2007-09-07,42.2400016784668 +D,2007-09-10,42.61000061035156 +D,2007-09-11,42.79999923706055 +D,2007-09-12,42.970001220703125 +D,2007-09-13,42.7599983215332 +D,2007-09-14,42.86000061035156 +D,2007-09-17,42.54499816894531 +D,2007-09-18,42.849998474121094 +D,2007-09-19,43.36000061035156 +D,2007-09-20,42.96500015258789 +D,2007-09-21,43.08000183105469 +D,2007-09-24,43.16999816894531 +D,2007-09-25,43.404998779296875 +D,2007-09-26,43.42499923706055 +D,2007-09-27,42.875 +D,2007-09-28,42.150001525878906 +D,2007-10-01,42.61000061035156 +D,2007-10-02,42.68000030517578 +D,2007-10-03,42.7599983215332 +D,2007-10-04,43.18000030517578 +D,2007-10-05,43.53499984741211 +D,2007-10-08,43.51499938964844 +D,2007-10-09,44.275001525878906 +D,2007-10-10,43.70000076293945 +D,2007-10-11,43.720001220703125 +D,2007-10-12,43.775001525878906 +D,2007-10-15,43.595001220703125 +D,2007-10-16,43.59000015258789 +D,2007-10-17,43.51499938964844 +D,2007-10-18,43.505001068115234 +D,2007-10-19,42.994998931884766 +D,2007-10-22,43.11000061035156 +D,2007-10-23,42.935001373291016 +D,2007-10-24,43.255001068115234 +D,2007-10-25,43.85499954223633 +D,2007-10-26,44.31999969482422 +D,2007-10-29,45.064998626708984 +D,2007-10-30,45.08000183105469 +D,2007-10-31,45.814998626708984 +D,2007-11-01,45.04499816894531 +D,2007-11-02,45.345001220703125 +D,2007-11-05,45.900001525878906 +D,2007-11-06,45.915000915527344 +D,2007-11-07,45.04999923706055 +D,2007-11-08,46.029998779296875 +D,2007-11-09,46.06999969482422 +D,2007-11-12,45.224998474121094 +D,2007-11-13,45.48500061035156 +D,2007-11-14,45.275001525878906 +D,2007-11-15,45.34000015258789 +D,2007-11-16,45.650001525878906 +D,2007-11-19,45.51499938964844 +D,2007-11-20,46.369998931884766 +D,2007-11-21,46.220001220703125 +D,2007-11-23,45.709999084472656 +D,2007-11-26,45.88999938964844 +D,2007-11-27,46.540000915527344 +D,2007-11-28,46.9900016784668 +D,2007-11-29,46.91999816894531 +D,2007-11-30,47.22999954223633 +D,2007-12-03,47.38999938964844 +D,2007-12-04,48.0 +D,2007-12-05,48.9900016784668 +D,2007-12-06,48.939998626708984 +D,2007-12-07,48.77000045776367 +D,2007-12-10,48.599998474121094 +D,2007-12-11,47.72999954223633 +D,2007-12-12,47.81999969482422 +D,2007-12-13,48.540000915527344 +D,2007-12-14,47.81999969482422 +D,2007-12-17,47.20000076293945 +D,2007-12-18,47.529998779296875 +D,2007-12-19,47.34000015258789 +D,2007-12-20,47.599998474121094 +D,2007-12-21,48.70000076293945 +D,2007-12-24,48.400001525878906 +D,2007-12-26,48.2599983215332 +D,2007-12-27,47.38999938964844 +D,2007-12-28,47.599998474121094 +D,2007-12-31,47.45000076293945 +D,2008-01-02,46.52000045776367 +D,2008-01-03,46.43000030517578 +D,2008-01-04,46.439998626708984 +D,2008-01-07,47.709999084472656 +D,2008-01-08,47.369998931884766 +D,2008-01-09,48.11000061035156 +D,2008-01-10,47.7400016784668 +D,2008-01-11,47.290000915527344 +D,2008-01-14,47.560001373291016 +D,2008-01-15,46.9900016784668 +D,2008-01-16,46.720001220703125 +D,2008-01-17,44.97999954223633 +D,2008-01-18,44.2400016784668 +D,2008-01-22,42.349998474121094 +D,2008-01-23,43.439998626708984 +D,2008-01-24,42.16999816894531 +D,2008-01-25,41.029998779296875 +D,2008-01-28,42.099998474121094 +D,2008-01-29,42.349998474121094 +D,2008-01-30,42.77000045776367 +D,2008-01-31,43.0 +D,2008-02-01,43.56999969482422 +D,2008-02-04,44.20000076293945 +D,2008-02-05,42.720001220703125 +D,2008-02-06,42.47999954223633 +D,2008-02-07,42.40999984741211 +D,2008-02-08,42.11000061035156 +D,2008-02-11,41.95000076293945 +D,2008-02-12,42.4900016784668 +D,2008-02-13,43.02000045776367 +D,2008-02-14,42.599998474121094 +D,2008-02-15,42.66999816894531 +D,2008-02-19,42.599998474121094 +D,2008-02-20,42.290000915527344 +D,2008-02-21,41.709999084472656 +D,2008-02-22,42.27000045776367 +D,2008-02-25,42.61000061035156 +D,2008-02-26,42.75 +D,2008-02-27,41.91999816894531 +D,2008-02-28,41.4900016784668 +D,2008-02-29,39.939998626708984 +D,2008-03-03,40.220001220703125 +D,2008-03-04,40.2599983215332 +D,2008-03-05,40.59000015258789 +D,2008-03-06,39.38999938964844 +D,2008-03-07,39.099998474121094 +D,2008-03-10,39.04999923706055 +D,2008-03-11,40.25 +D,2008-03-12,40.099998474121094 +D,2008-03-13,39.66999816894531 +D,2008-03-14,39.56999969482422 +D,2008-03-17,40.209999084472656 +D,2008-03-18,41.22999954223633 +D,2008-03-19,40.130001068115234 +D,2008-03-20,40.75 +D,2008-03-24,40.689998626708984 +D,2008-03-25,40.5 +D,2008-03-26,40.650001525878906 +D,2008-03-27,40.790000915527344 +D,2008-03-28,40.5 +D,2008-03-31,40.84000015258789 +D,2008-04-01,42.4900016784668 +D,2008-04-02,42.75 +D,2008-04-03,42.31999969482422 +D,2008-04-04,43.209999084472656 +D,2008-04-07,43.400001525878906 +D,2008-04-08,43.5 +D,2008-04-09,43.5 +D,2008-04-10,43.369998931884766 +D,2008-04-11,42.95000076293945 +D,2008-04-14,43.029998779296875 +D,2008-04-15,43.43000030517578 +D,2008-04-16,44.220001220703125 +D,2008-04-17,43.84000015258789 +D,2008-04-18,44.189998626708984 +D,2008-04-21,43.79999923706055 +D,2008-04-22,43.41999816894531 +D,2008-04-23,43.59000015258789 +D,2008-04-24,43.38999938964844 +D,2008-04-25,43.540000915527344 +D,2008-04-28,43.41999816894531 +D,2008-04-29,43.439998626708984 +D,2008-04-30,43.38999938964844 +D,2008-05-01,44.2400016784668 +D,2008-05-02,45.59000015258789 +D,2008-05-05,44.810001373291016 +D,2008-05-06,44.79999923706055 +D,2008-05-07,44.52000045776367 +D,2008-05-08,45.0099983215332 +D,2008-05-09,44.9900016784668 +D,2008-05-12,45.29999923706055 +D,2008-05-13,44.93000030517578 +D,2008-05-14,45.689998626708984 +D,2008-05-15,45.65999984741211 +D,2008-05-16,45.970001220703125 +D,2008-05-19,46.119998931884766 +D,2008-05-20,46.369998931884766 +D,2008-05-21,46.4900016784668 +D,2008-05-22,46.72999954223633 +D,2008-05-23,45.439998626708984 +D,2008-05-27,45.5 +D,2008-05-28,45.619998931884766 +D,2008-05-29,45.880001068115234 +D,2008-05-30,46.29999923706055 +D,2008-06-02,45.869998931884766 +D,2008-06-03,46.4900016784668 +D,2008-06-04,46.959999084472656 +D,2008-06-05,47.380001068115234 +D,2008-06-06,45.91999816894531 +D,2008-06-09,46.79999923706055 +D,2008-06-10,47.04999923706055 +D,2008-06-11,46.2599983215332 +D,2008-06-12,45.810001373291016 +D,2008-06-13,46.130001068115234 +D,2008-06-16,46.4900016784668 +D,2008-06-17,46.540000915527344 +D,2008-06-18,46.61000061035156 +D,2008-06-19,47.52000045776367 +D,2008-06-20,47.08000183105469 +D,2008-06-23,47.5099983215332 +D,2008-06-24,47.58000183105469 +D,2008-06-25,47.84000015258789 +D,2008-06-26,46.95000076293945 +D,2008-06-27,46.20000076293945 +D,2008-06-30,47.4900016784668 +D,2008-07-01,47.68000030517578 +D,2008-07-02,47.4900016784668 +D,2008-07-03,46.97999954223633 +D,2008-07-07,46.849998474121094 +D,2008-07-08,46.59000015258789 +D,2008-07-09,46.939998626708984 +D,2008-07-10,47.130001068115234 +D,2008-07-11,46.869998931884766 +D,2008-07-14,45.9900016784668 +D,2008-07-15,45.720001220703125 +D,2008-07-16,44.540000915527344 +D,2008-07-17,44.209999084472656 +D,2008-07-18,44.470001220703125 +D,2008-07-21,44.790000915527344 +D,2008-07-22,44.58000183105469 +D,2008-07-23,43.66999816894531 +D,2008-07-24,43.779998779296875 +D,2008-07-25,43.310001373291016 +D,2008-07-28,43.72999954223633 +D,2008-07-29,43.41999816894531 +D,2008-07-30,44.439998626708984 +D,2008-07-31,44.18000030517578 +D,2008-08-01,42.59000015258789 +D,2008-08-04,42.33000183105469 +D,2008-08-05,42.47999954223633 +D,2008-08-06,42.16999816894531 +D,2008-08-07,41.939998626708984 +D,2008-08-08,42.77000045776367 +D,2008-08-11,43.279998779296875 +D,2008-08-12,42.689998626708984 +D,2008-08-13,42.9900016784668 +D,2008-08-14,42.29999923706055 +D,2008-08-15,42.54999923706055 +D,2008-08-18,42.4900016784668 +D,2008-08-19,42.7599983215332 +D,2008-08-20,43.11000061035156 +D,2008-08-21,43.599998474121094 +D,2008-08-22,43.58000183105469 +D,2008-08-25,43.279998779296875 +D,2008-08-26,44.06999969482422 +D,2008-08-27,43.83000183105469 +D,2008-08-28,44.369998931884766 +D,2008-08-29,43.529998779296875 +D,2008-09-02,43.099998474121094 +D,2008-09-03,42.45000076293945 +D,2008-09-04,41.599998474121094 +D,2008-09-05,40.939998626708984 +D,2008-09-08,42.58000183105469 +D,2008-09-09,41.38999938964844 +D,2008-09-10,42.29999923706055 +D,2008-09-11,42.130001068115234 +D,2008-09-12,43.11000061035156 +D,2008-09-15,41.720001220703125 +D,2008-09-16,42.7599983215332 +D,2008-09-17,40.9900016784668 +D,2008-09-18,41.72999954223633 +D,2008-09-19,44.16999816894531 +D,2008-09-22,43.5 +D,2008-09-23,42.720001220703125 +D,2008-09-24,42.33000183105469 +D,2008-09-25,43.75 +D,2008-09-26,43.400001525878906 +D,2008-09-29,41.9900016784668 +D,2008-09-30,42.779998779296875 +D,2008-10-01,43.63999938964844 +D,2008-10-02,42.09000015258789 +D,2008-10-03,41.880001068115234 +D,2008-10-06,40.08000183105469 +D,2008-10-07,38.31999969482422 +D,2008-10-08,37.54999923706055 +D,2008-10-09,35.04999923706055 +D,2008-10-10,33.66999816894531 +D,2008-10-13,37.209999084472656 +D,2008-10-14,37.11000061035156 +D,2008-10-15,34.310001373291016 +D,2008-10-16,36.06999969482422 +D,2008-10-17,35.95000076293945 +D,2008-10-20,37.959999084472656 +D,2008-10-21,36.029998779296875 +D,2008-10-22,33.86000061035156 +D,2008-10-23,35.70000076293945 +D,2008-10-24,35.13999938964844 +D,2008-10-27,33.97999954223633 +D,2008-10-28,37.119998931884766 +D,2008-10-29,35.209999084472656 +D,2008-10-30,36.27000045776367 +D,2008-10-31,36.279998779296875 +D,2008-11-03,36.459999084472656 +D,2008-11-04,36.66999816894531 +D,2008-11-05,35.22999954223633 +D,2008-11-06,34.29999923706055 +D,2008-11-07,35.83000183105469 +D,2008-11-10,35.189998626708984 +D,2008-11-11,35.02000045776367 +D,2008-11-12,34.31999969482422 +D,2008-11-13,36.290000915527344 +D,2008-11-14,36.38999938964844 +D,2008-11-17,35.97999954223633 +D,2008-11-18,36.08000183105469 +D,2008-11-19,34.95000076293945 +D,2008-11-20,33.58000183105469 +D,2008-11-21,36.93000030517578 +D,2008-11-24,37.25 +D,2008-11-25,37.099998474121094 +D,2008-11-26,36.349998474121094 +D,2008-11-28,36.81999969482422 +D,2008-12-01,34.84000015258789 +D,2008-12-02,35.59000015258789 +D,2008-12-03,36.02000045776367 +D,2008-12-04,34.66999816894531 +D,2008-12-05,35.22999954223633 +D,2008-12-08,35.529998779296875 +D,2008-12-09,34.9900016784668 +D,2008-12-10,34.65999984741211 +D,2008-12-11,34.56999969482422 +D,2008-12-12,34.599998474121094 +D,2008-12-15,34.380001068115234 +D,2008-12-16,34.65999984741211 +D,2008-12-17,34.34000015258789 +D,2008-12-18,34.779998779296875 +D,2008-12-19,34.97999954223633 +D,2008-12-22,34.689998626708984 +D,2008-12-23,34.40999984741211 +D,2008-12-24,34.68000030517578 +D,2008-12-26,34.900001525878906 +D,2008-12-29,34.83000183105469 +D,2008-12-30,35.22999954223633 +D,2008-12-31,35.84000015258789 +D,2009-01-02,36.540000915527344 +D,2009-01-05,36.400001525878906 +D,2009-01-06,36.220001220703125 +D,2009-01-07,35.68000030517578 +D,2009-01-08,35.470001220703125 +D,2009-01-09,35.11000061035156 +D,2009-01-12,35.13999938964844 +D,2009-01-13,34.369998931884766 +D,2009-01-14,33.880001068115234 +D,2009-01-15,33.93000030517578 +D,2009-01-16,34.599998474121094 +D,2009-01-20,34.38999938964844 +D,2009-01-21,34.88999938964844 +D,2009-01-22,34.93000030517578 +D,2009-01-23,35.0 +D,2009-01-26,35.75 +D,2009-01-27,35.470001220703125 +D,2009-01-28,35.689998626708984 +D,2009-01-29,36.209999084472656 +D,2009-01-30,35.18000030517578 +D,2009-02-02,36.2599983215332 +D,2009-02-03,36.56999969482422 +D,2009-02-04,36.560001373291016 +D,2009-02-05,36.779998779296875 +D,2009-02-06,36.93000030517578 +D,2009-02-09,36.189998626708984 +D,2009-02-10,35.5 +D,2009-02-11,35.119998931884766 +D,2009-02-12,34.93000030517578 +D,2009-02-13,34.540000915527344 +D,2009-02-17,33.619998931884766 +D,2009-02-18,32.56999969482422 +D,2009-02-19,32.540000915527344 +D,2009-02-20,31.690000534057617 +D,2009-02-23,30.809999465942383 +D,2009-02-24,31.649999618530273 +D,2009-02-25,30.770000457763672 +D,2009-02-26,30.079999923706055 +D,2009-02-27,30.18000030517578 +D,2009-03-02,28.68000030517578 +D,2009-03-03,27.760000228881836 +D,2009-03-04,28.399999618530273 +D,2009-03-05,27.889999389648438 +D,2009-03-06,28.1200008392334 +D,2009-03-09,27.290000915527344 +D,2009-03-10,28.010000228881836 +D,2009-03-11,28.149999618530273 +D,2009-03-12,28.68000030517578 +D,2009-03-13,29.530000686645508 +D,2009-03-16,30.209999084472656 +D,2009-03-17,30.540000915527344 +D,2009-03-18,31.06999969482422 +D,2009-03-19,31.200000762939453 +D,2009-03-20,30.989999771118164 +D,2009-03-23,32.369998931884766 +D,2009-03-24,31.34000015258789 +D,2009-03-25,31.389999389648438 +D,2009-03-26,31.549999237060547 +D,2009-03-27,31.06999969482422 +D,2009-03-30,30.510000228881836 +D,2009-03-31,30.989999771118164 +D,2009-04-01,30.770000457763672 +D,2009-04-02,30.790000915527344 +D,2009-04-03,30.440000534057617 +D,2009-04-06,30.209999084472656 +D,2009-04-07,30.450000762939453 +D,2009-04-08,30.540000915527344 +D,2009-04-09,30.479999542236328 +D,2009-04-13,30.15999984741211 +D,2009-04-14,29.969999313354492 +D,2009-04-15,30.3700008392334 +D,2009-04-16,30.059999465942383 +D,2009-04-17,29.940000534057617 +D,2009-04-20,29.579999923706055 +D,2009-04-21,29.3799991607666 +D,2009-04-22,29.010000228881836 +D,2009-04-23,29.280000686645508 +D,2009-04-24,29.290000915527344 +D,2009-04-27,29.56999969482422 +D,2009-04-28,29.899999618530273 +D,2009-04-29,29.610000610351562 +D,2009-04-30,30.15999984741211 +D,2009-05-01,31.09000015258789 +D,2009-05-04,31.610000610351562 +D,2009-05-05,31.65999984741211 +D,2009-05-06,31.520000457763672 +D,2009-05-07,31.8700008392334 +D,2009-05-08,31.8700008392334 +D,2009-05-11,31.780000686645508 +D,2009-05-12,31.989999771118164 +D,2009-05-13,31.299999237060547 +D,2009-05-14,31.040000915527344 +D,2009-05-15,30.520000457763672 +D,2009-05-18,30.5 +D,2009-05-19,31.40999984741211 +D,2009-05-20,31.1299991607666 +D,2009-05-21,30.719999313354492 +D,2009-05-22,30.809999465942383 +D,2009-05-26,31.549999237060547 +D,2009-05-27,30.329999923706055 +D,2009-05-28,31.18000030517578 +D,2009-05-29,31.790000915527344 +D,2009-06-01,32.900001525878906 +D,2009-06-02,32.61000061035156 +D,2009-06-03,31.950000762939453 +D,2009-06-04,32.06999969482422 +D,2009-06-05,32.02000045776367 +D,2009-06-08,31.760000228881836 +D,2009-06-09,31.8700008392334 +D,2009-06-10,32.2400016784668 +D,2009-06-11,32.95000076293945 +D,2009-06-12,33.38999938964844 +D,2009-06-15,32.63999938964844 +D,2009-06-16,32.529998779296875 +D,2009-06-17,32.38999938964844 +D,2009-06-18,33.34000015258789 +D,2009-06-19,32.720001220703125 +D,2009-06-22,33.0099983215332 +D,2009-06-23,32.54999923706055 +D,2009-06-24,32.790000915527344 +D,2009-06-25,33.349998474121094 +D,2009-06-26,33.38999938964844 +D,2009-06-29,33.869998931884766 +D,2009-06-30,33.41999816894531 +D,2009-07-01,34.22999954223633 +D,2009-07-02,33.189998626708984 +D,2009-07-06,33.4900016784668 +D,2009-07-07,32.72999954223633 +D,2009-07-08,32.599998474121094 +D,2009-07-09,32.810001373291016 +D,2009-07-10,32.45000076293945 +D,2009-07-13,33.02000045776367 +D,2009-07-14,33.099998474121094 +D,2009-07-15,33.18000030517578 +D,2009-07-16,33.16999816894531 +D,2009-07-17,32.869998931884766 +D,2009-07-20,32.849998474121094 +D,2009-07-21,33.029998779296875 +D,2009-07-22,33.119998931884766 +D,2009-07-23,33.900001525878906 +D,2009-07-24,34.59000015258789 +D,2009-07-27,34.79999923706055 +D,2009-07-28,34.13999938964844 +D,2009-07-29,34.13999938964844 +D,2009-07-30,34.540000915527344 +D,2009-07-31,33.79999923706055 +D,2009-08-03,33.90999984741211 +D,2009-08-04,33.77000045776367 +D,2009-08-05,33.66999816894531 +D,2009-08-06,33.83000183105469 +D,2009-08-07,33.599998474121094 +D,2009-08-10,33.599998474121094 +D,2009-08-11,33.4900016784668 +D,2009-08-12,33.68000030517578 +D,2009-08-13,33.619998931884766 +D,2009-08-14,33.560001373291016 +D,2009-08-17,33.130001068115234 +D,2009-08-18,33.189998626708984 +D,2009-08-19,33.43000030517578 +D,2009-08-20,33.66999816894531 +D,2009-08-21,34.220001220703125 +D,2009-08-24,34.439998626708984 +D,2009-08-25,34.310001373291016 +D,2009-08-26,33.4900016784668 +D,2009-08-27,33.45000076293945 +D,2009-08-28,33.220001220703125 +D,2009-08-31,33.08000183105469 +D,2009-09-01,33.0099983215332 +D,2009-09-02,32.7400016784668 +D,2009-09-03,32.7400016784668 +D,2009-09-04,33.0 +D,2009-09-08,33.02000045776367 +D,2009-09-09,33.08000183105469 +D,2009-09-10,32.81999969482422 +D,2009-09-11,32.790000915527344 +D,2009-09-14,33.189998626708984 +D,2009-09-15,33.459999084472656 +D,2009-09-16,34.130001068115234 +D,2009-09-17,34.02000045776367 +D,2009-09-18,34.33000183105469 +D,2009-09-21,34.189998626708984 +D,2009-09-22,34.08000183105469 +D,2009-09-23,34.04999923706055 +D,2009-09-24,34.25 +D,2009-09-25,34.189998626708984 +D,2009-09-28,34.599998474121094 +D,2009-09-29,34.72999954223633 +D,2009-09-30,34.5 +D,2009-10-01,33.79999923706055 +D,2009-10-02,33.4900016784668 +D,2009-10-05,33.70000076293945 +D,2009-10-06,33.86000061035156 +D,2009-10-07,34.09000015258789 +D,2009-10-08,34.22999954223633 +D,2009-10-09,34.70000076293945 +D,2009-10-12,34.86000061035156 +D,2009-10-13,34.52000045776367 +D,2009-10-14,34.720001220703125 +D,2009-10-15,34.34000015258789 +D,2009-10-16,34.52000045776367 +D,2009-10-19,35.11000061035156 +D,2009-10-20,34.970001220703125 +D,2009-10-21,35.06999969482422 +D,2009-10-22,35.4900016784668 +D,2009-10-23,35.16999816894531 +D,2009-10-26,34.810001373291016 +D,2009-10-27,34.709999084472656 +D,2009-10-28,34.61000061035156 +D,2009-10-29,34.630001068115234 +D,2009-10-30,34.09000015258789 +D,2009-11-02,34.599998474121094 +D,2009-11-03,34.72999954223633 +D,2009-11-04,35.099998474121094 +D,2009-11-05,35.810001373291016 +D,2009-11-06,35.970001220703125 +D,2009-11-09,36.61000061035156 +D,2009-11-10,36.77000045776367 +D,2009-11-11,36.65999984741211 +D,2009-11-12,36.2599983215332 +D,2009-11-13,36.2599983215332 +D,2009-11-16,37.099998474121094 +D,2009-11-17,37.25 +D,2009-11-18,37.040000915527344 +D,2009-11-19,36.810001373291016 +D,2009-11-20,36.369998931884766 +D,2009-11-23,36.7599983215332 +D,2009-11-24,36.970001220703125 +D,2009-11-25,36.779998779296875 +D,2009-11-27,36.13999938964844 +D,2009-11-30,36.380001068115234 +D,2009-12-01,37.18000030517578 +D,2009-12-02,37.880001068115234 +D,2009-12-03,37.86000061035156 +D,2009-12-04,37.75 +D,2009-12-07,38.220001220703125 +D,2009-12-08,38.150001525878906 +D,2009-12-09,38.290000915527344 +D,2009-12-10,38.599998474121094 +D,2009-12-11,39.08000183105469 +D,2009-12-14,39.529998779296875 +D,2009-12-15,39.25 +D,2009-12-16,39.189998626708984 +D,2009-12-17,38.959999084472656 +D,2009-12-18,39.130001068115234 +D,2009-12-21,39.2400016784668 +D,2009-12-22,39.119998931884766 +D,2009-12-23,39.13999938964844 +D,2009-12-24,39.369998931884766 +D,2009-12-28,39.61000061035156 +D,2009-12-29,39.400001525878906 +D,2009-12-30,39.5 +D,2009-12-31,38.91999816894531 +D,2010-01-04,38.959999084472656 +D,2010-01-05,38.47999954223633 +D,2010-01-06,38.52000045776367 +D,2010-01-07,38.58000183105469 +D,2010-01-08,38.560001373291016 +D,2010-01-11,39.130001068115234 +D,2010-01-12,38.93000030517578 +D,2010-01-13,39.150001525878906 +D,2010-01-14,39.11000061035156 +D,2010-01-15,38.849998474121094 +D,2010-01-19,39.43000030517578 +D,2010-01-20,39.040000915527344 +D,2010-01-21,38.529998779296875 +D,2010-01-22,37.79999923706055 +D,2010-01-25,38.06999969482422 +D,2010-01-26,38.099998474121094 +D,2010-01-27,38.0 +D,2010-01-28,37.599998474121094 +D,2010-01-29,37.459999084472656 +D,2010-02-01,37.75 +D,2010-02-02,37.9900016784668 +D,2010-02-03,37.63999938964844 +D,2010-02-04,36.86000061035156 +D,2010-02-05,36.75 +D,2010-02-08,36.27000045776367 +D,2010-02-09,36.56999969482422 +D,2010-02-10,36.599998474121094 +D,2010-02-11,37.06999969482422 +D,2010-02-12,37.13999938964844 +D,2010-02-16,38.2400016784668 +D,2010-02-17,38.380001068115234 +D,2010-02-18,38.720001220703125 +D,2010-02-19,39.16999816894531 +D,2010-02-22,39.0 +D,2010-02-23,38.81999969482422 +D,2010-02-24,38.529998779296875 +D,2010-02-25,38.34000015258789 +D,2010-02-26,37.9900016784668 +D,2010-03-01,38.29999923706055 +D,2010-03-02,38.47999954223633 +D,2010-03-03,38.61000061035156 +D,2010-03-04,38.75 +D,2010-03-05,39.11000061035156 +D,2010-03-08,39.08000183105469 +D,2010-03-09,39.220001220703125 +D,2010-03-10,39.380001068115234 +D,2010-03-11,39.650001525878906 +D,2010-03-12,39.689998626708984 +D,2010-03-15,39.709999084472656 +D,2010-03-16,39.88999938964844 +D,2010-03-17,40.560001373291016 +D,2010-03-18,40.5099983215332 +D,2010-03-19,40.70000076293945 +D,2010-03-22,40.130001068115234 +D,2010-03-23,40.189998626708984 +D,2010-03-24,40.08000183105469 +D,2010-03-25,40.2599983215332 +D,2010-03-26,40.599998474121094 +D,2010-03-29,41.18000030517578 +D,2010-03-30,41.2599983215332 +D,2010-03-31,41.11000061035156 +D,2010-04-01,41.83000183105469 +D,2010-04-05,41.810001373291016 +D,2010-04-06,41.70000076293945 +D,2010-04-07,41.650001525878906 +D,2010-04-08,41.470001220703125 +D,2010-04-09,41.59000015258789 +D,2010-04-12,41.79999923706055 +D,2010-04-13,41.66999816894531 +D,2010-04-14,41.47999954223633 +D,2010-04-15,41.439998626708984 +D,2010-04-16,41.18000030517578 +D,2010-04-19,41.279998779296875 +D,2010-04-20,41.41999816894531 +D,2010-04-21,41.36000061035156 +D,2010-04-22,41.349998474121094 +D,2010-04-23,41.77000045776367 +D,2010-04-26,41.86000061035156 +D,2010-04-27,41.13999938964844 +D,2010-04-28,41.41999816894531 +D,2010-04-29,41.29999923706055 +D,2010-04-30,41.79999923706055 +D,2010-05-03,42.470001220703125 +D,2010-05-04,41.68000030517578 +D,2010-05-05,41.779998779296875 +D,2010-05-06,40.209999084472656 +D,2010-05-07,40.220001220703125 +D,2010-05-10,41.90999984741211 +D,2010-05-11,41.79999923706055 +D,2010-05-12,41.849998474121094 +D,2010-05-13,41.540000915527344 +D,2010-05-14,40.9900016784668 +D,2010-05-17,41.27000045776367 +D,2010-05-18,40.709999084472656 +D,2010-05-19,40.43000030517578 +D,2010-05-20,39.2400016784668 +D,2010-05-21,39.529998779296875 +D,2010-05-24,39.25 +D,2010-05-25,39.22999954223633 +D,2010-05-26,38.560001373291016 +D,2010-05-27,39.13999938964844 +D,2010-05-28,38.959999084472656 +D,2010-06-01,38.59000015258789 +D,2010-06-02,39.720001220703125 +D,2010-06-03,40.150001525878906 +D,2010-06-04,39.0099983215332 +D,2010-06-07,39.33000183105469 +D,2010-06-08,40.15999984741211 +D,2010-06-09,39.91999816894531 +D,2010-06-10,40.810001373291016 +D,2010-06-11,40.599998474121094 +D,2010-06-14,40.47999954223633 +D,2010-06-15,41.279998779296875 +D,2010-06-16,41.66999816894531 +D,2010-06-17,41.849998474121094 +D,2010-06-18,42.0 +D,2010-06-21,41.81999969482422 +D,2010-06-22,40.86000061035156 +D,2010-06-23,40.22999954223633 +D,2010-06-24,40.150001525878906 +D,2010-06-25,40.16999816894531 +D,2010-06-28,40.56999969482422 +D,2010-06-29,39.27000045776367 +D,2010-06-30,38.7400016784668 +D,2010-07-01,38.97999954223633 +D,2010-07-02,38.66999816894531 +D,2010-07-06,39.13999938964844 +D,2010-07-07,40.18000030517578 +D,2010-07-08,40.75 +D,2010-07-09,40.900001525878906 +D,2010-07-12,40.9900016784668 +D,2010-07-13,41.099998474121094 +D,2010-07-14,41.439998626708984 +D,2010-07-15,41.27000045776367 +D,2010-07-16,40.43000030517578 +D,2010-07-19,41.400001525878906 +D,2010-07-20,41.959999084472656 +D,2010-07-21,41.2599983215332 +D,2010-07-22,42.220001220703125 +D,2010-07-23,42.40999984741211 +D,2010-07-26,42.599998474121094 +D,2010-07-27,43.27000045776367 +D,2010-07-28,42.97999954223633 +D,2010-07-29,41.689998626708984 +D,2010-07-30,41.9900016784668 +D,2010-08-02,43.20000076293945 +D,2010-08-03,43.119998931884766 +D,2010-08-04,43.5 +D,2010-08-05,43.54999923706055 +D,2010-08-06,43.66999816894531 +D,2010-08-09,44.029998779296875 +D,2010-08-10,44.18000030517578 +D,2010-08-11,43.709999084472656 +D,2010-08-12,43.79999923706055 +D,2010-08-13,43.90999984741211 +D,2010-08-16,44.029998779296875 +D,2010-08-17,44.709999084472656 +D,2010-08-18,44.11000061035156 +D,2010-08-19,43.66999816894531 +D,2010-08-20,43.93000030517578 +D,2010-08-23,44.349998474121094 +D,2010-08-24,44.40999984741211 +D,2010-08-25,43.150001525878906 +D,2010-08-26,42.7599983215332 +D,2010-08-27,43.41999816894531 +D,2010-08-30,42.689998626708984 +D,2010-08-31,42.72999954223633 +D,2010-09-01,43.86000061035156 +D,2010-09-02,43.58000183105469 +D,2010-09-03,43.9900016784668 +D,2010-09-07,43.81999969482422 +D,2010-09-08,43.72999954223633 +D,2010-09-09,43.939998626708984 +D,2010-09-10,43.290000915527344 +D,2010-09-13,43.91999816894531 +D,2010-09-14,44.029998779296875 +D,2010-09-15,43.47999954223633 +D,2010-09-16,43.59000015258789 +D,2010-09-17,43.41999816894531 +D,2010-09-20,44.290000915527344 +D,2010-09-21,44.11000061035156 +D,2010-09-22,44.209999084472656 +D,2010-09-23,43.41999816894531 +D,2010-09-24,44.22999954223633 +D,2010-09-27,44.2599983215332 +D,2010-09-28,44.189998626708984 +D,2010-09-29,43.95000076293945 +D,2010-09-30,43.65999984741211 +D,2010-10-01,44.029998779296875 +D,2010-10-04,43.88999938964844 +D,2010-10-05,44.58000183105469 +D,2010-10-06,44.4900016784668 +D,2010-10-07,44.5099983215332 +D,2010-10-08,44.68000030517578 +D,2010-10-11,44.689998626708984 +D,2010-10-12,44.31999969482422 +D,2010-10-13,44.54999923706055 +D,2010-10-14,44.630001068115234 +D,2010-10-15,44.540000915527344 +D,2010-10-18,44.91999816894531 +D,2010-10-19,44.5 +D,2010-10-20,44.70000076293945 +D,2010-10-21,44.7400016784668 +D,2010-10-22,44.5099983215332 +D,2010-10-25,44.459999084472656 +D,2010-10-26,44.040000915527344 +D,2010-10-27,43.81999969482422 +D,2010-10-28,43.95000076293945 +D,2010-10-29,43.459999084472656 +D,2010-11-01,42.4900016784668 +D,2010-11-02,42.81999969482422 +D,2010-11-03,42.869998931884766 +D,2010-11-04,43.529998779296875 +D,2010-11-05,43.5 +D,2010-11-08,43.09000015258789 +D,2010-11-09,43.06999969482422 +D,2010-11-10,42.97999954223633 +D,2010-11-11,42.84000015258789 +D,2010-11-12,42.86000061035156 +D,2010-11-15,43.119998931884766 +D,2010-11-16,42.790000915527344 +D,2010-11-17,42.45000076293945 +D,2010-11-18,42.79999923706055 +D,2010-11-19,42.7599983215332 +D,2010-11-22,43.0099983215332 +D,2010-11-23,42.4900016784668 +D,2010-11-24,42.029998779296875 +D,2010-11-26,41.84000015258789 +D,2010-11-29,41.61000061035156 +D,2010-11-30,41.529998779296875 +D,2010-12-01,42.04999923706055 +D,2010-12-02,42.099998474121094 +D,2010-12-03,42.41999816894531 +D,2010-12-06,42.040000915527344 +D,2010-12-07,41.900001525878906 +D,2010-12-08,41.83000183105469 +D,2010-12-09,41.77000045776367 +D,2010-12-10,41.619998931884766 +D,2010-12-13,42.04999923706055 +D,2010-12-14,42.0 +D,2010-12-15,41.720001220703125 +D,2010-12-16,42.310001373291016 +D,2010-12-17,42.56999969482422 +D,2010-12-20,42.93000030517578 +D,2010-12-21,42.959999084472656 +D,2010-12-22,42.91999816894531 +D,2010-12-23,42.959999084472656 +D,2010-12-27,42.88999938964844 +D,2010-12-28,42.91999816894531 +D,2010-12-29,42.939998626708984 +D,2010-12-30,42.900001525878906 +D,2010-12-31,42.720001220703125 +D,2011-01-03,42.75 +D,2011-01-04,43.13999938964844 +D,2011-01-05,43.029998779296875 +D,2011-01-06,43.189998626708984 +D,2011-01-07,43.22999954223633 +D,2011-01-10,42.439998626708984 +D,2011-01-11,42.33000183105469 +D,2011-01-12,42.2599983215332 +D,2011-01-13,42.61000061035156 +D,2011-01-14,42.97999954223633 +D,2011-01-18,42.97999954223633 +D,2011-01-19,42.970001220703125 +D,2011-01-20,43.369998931884766 +D,2011-01-21,43.349998474121094 +D,2011-01-24,43.58000183105469 +D,2011-01-25,43.56999969482422 +D,2011-01-26,43.54999923706055 +D,2011-01-27,43.790000915527344 +D,2011-01-28,43.38999938964844 +D,2011-01-31,43.540000915527344 +D,2011-02-01,43.779998779296875 +D,2011-02-02,43.5099983215332 +D,2011-02-03,43.689998626708984 +D,2011-02-04,43.61000061035156 +D,2011-02-07,43.41999816894531 +D,2011-02-08,43.540000915527344 +D,2011-02-09,43.540000915527344 +D,2011-02-10,43.900001525878906 +D,2011-02-11,44.119998931884766 +D,2011-02-14,43.68000030517578 +D,2011-02-15,43.7400016784668 +D,2011-02-16,44.09000015258789 +D,2011-02-17,44.18000030517578 +D,2011-02-18,44.369998931884766 +D,2011-02-22,44.290000915527344 +D,2011-02-23,44.63999938964844 +D,2011-02-24,44.7400016784668 +D,2011-02-25,45.0 +D,2011-02-28,45.630001068115234 +D,2011-03-01,45.56999969482422 +D,2011-03-02,44.790000915527344 +D,2011-03-03,45.529998779296875 +D,2011-03-04,45.540000915527344 +D,2011-03-07,45.41999816894531 +D,2011-03-08,46.13999938964844 +D,2011-03-09,46.34000015258789 +D,2011-03-10,45.65999984741211 +D,2011-03-11,45.5099983215332 +D,2011-03-14,45.15999984741211 +D,2011-03-15,44.72999954223633 +D,2011-03-16,43.720001220703125 +D,2011-03-17,43.61000061035156 +D,2011-03-18,43.779998779296875 +D,2011-03-21,44.4900016784668 +D,2011-03-22,44.43000030517578 +D,2011-03-23,44.08000183105469 +D,2011-03-24,44.40999984741211 +D,2011-03-25,44.540000915527344 +D,2011-03-28,44.22999954223633 +D,2011-03-29,44.54999923706055 +D,2011-03-30,45.16999816894531 +D,2011-03-31,44.70000076293945 +D,2011-04-01,44.70000076293945 +D,2011-04-04,44.91999816894531 +D,2011-04-05,44.77000045776367 +D,2011-04-06,45.029998779296875 +D,2011-04-07,44.95000076293945 +D,2011-04-08,44.81999969482422 +D,2011-04-11,43.97999954223633 +D,2011-04-12,43.599998474121094 +D,2011-04-13,43.54999923706055 +D,2011-04-14,44.029998779296875 +D,2011-04-15,44.470001220703125 +D,2011-04-18,44.099998474121094 +D,2011-04-19,44.310001373291016 +D,2011-04-20,44.47999954223633 +D,2011-04-21,44.75 +D,2011-04-25,45.09000015258789 +D,2011-04-26,45.75 +D,2011-04-27,46.060001373291016 +D,2011-04-28,46.33000183105469 +D,2011-04-29,46.41999816894531 +D,2011-05-02,46.540000915527344 +D,2011-05-03,46.72999954223633 +D,2011-05-04,47.02000045776367 +D,2011-05-05,46.540000915527344 +D,2011-05-06,46.91999816894531 +D,2011-05-09,47.0099983215332 +D,2011-05-10,47.63999938964844 +D,2011-05-11,47.650001525878906 +D,2011-05-12,48.150001525878906 +D,2011-05-13,47.9900016784668 +D,2011-05-16,47.869998931884766 +D,2011-05-17,48.33000183105469 +D,2011-05-18,47.970001220703125 +D,2011-05-19,48.20000076293945 +D,2011-05-20,48.279998779296875 +D,2011-05-23,47.939998626708984 +D,2011-05-24,47.90999984741211 +D,2011-05-25,47.18000030517578 +D,2011-05-26,47.34000015258789 +D,2011-05-27,47.22999954223633 +D,2011-05-31,47.720001220703125 +D,2011-06-01,47.119998931884766 +D,2011-06-02,47.27000045776367 +D,2011-06-03,47.150001525878906 +D,2011-06-06,46.900001525878906 +D,2011-06-07,47.400001525878906 +D,2011-06-08,47.689998626708984 +D,2011-06-09,47.97999954223633 +D,2011-06-10,47.529998779296875 +D,2011-06-13,47.83000183105469 +D,2011-06-14,47.689998626708984 +D,2011-06-15,47.099998474121094 +D,2011-06-16,47.2599983215332 +D,2011-06-17,47.65999984741211 +D,2011-06-20,48.15999984741211 +D,2011-06-21,48.22999954223633 +D,2011-06-22,47.7599983215332 +D,2011-06-23,47.13999938964844 +D,2011-06-24,47.25 +D,2011-06-27,47.70000076293945 +D,2011-06-28,47.79999923706055 +D,2011-06-29,48.099998474121094 +D,2011-06-30,48.27000045776367 +D,2011-07-01,48.9900016784668 +D,2011-07-05,48.61000061035156 +D,2011-07-06,48.900001525878906 +D,2011-07-07,48.959999084472656 +D,2011-07-08,48.630001068115234 +D,2011-07-11,48.11000061035156 +D,2011-07-12,48.36000061035156 +D,2011-07-13,48.279998779296875 +D,2011-07-14,48.16999816894531 +D,2011-07-15,48.459999084472656 +D,2011-07-18,48.0 +D,2011-07-19,48.689998626708984 +D,2011-07-20,49.2599983215332 +D,2011-07-21,50.0 +D,2011-07-22,49.779998779296875 +D,2011-07-25,49.56999969482422 +D,2011-07-26,49.29999923706055 +D,2011-07-27,49.04999923706055 +D,2011-07-28,48.9900016784668 +D,2011-07-29,48.45000076293945 +D,2011-08-01,48.59000015258789 +D,2011-08-02,48.099998474121094 +D,2011-08-03,48.65999984741211 +D,2011-08-04,47.77000045776367 +D,2011-08-05,48.59000015258789 +D,2011-08-08,45.939998626708984 +D,2011-08-09,46.77000045776367 +D,2011-08-10,46.36000061035156 +D,2011-08-11,48.029998779296875 +D,2011-08-12,47.709999084472656 +D,2011-08-15,49.68000030517578 +D,2011-08-16,49.689998626708984 +D,2011-08-17,50.119998931884766 +D,2011-08-18,49.08000183105469 +D,2011-08-19,47.9900016784668 +D,2011-08-22,48.25 +D,2011-08-23,49.099998474121094 +D,2011-08-24,49.58000183105469 +D,2011-08-25,48.939998626708984 +D,2011-08-26,48.459999084472656 +D,2011-08-29,48.970001220703125 +D,2011-08-30,48.75 +D,2011-08-31,48.7400016784668 +D,2011-09-01,48.59000015258789 +D,2011-09-02,47.97999954223633 +D,2011-09-06,47.88999938964844 +D,2011-09-07,48.20000076293945 +D,2011-09-08,48.150001525878906 +D,2011-09-09,47.189998626708984 +D,2011-09-12,47.470001220703125 +D,2011-09-13,47.779998779296875 +D,2011-09-14,48.540000915527344 +D,2011-09-15,49.459999084472656 +D,2011-09-16,49.84000015258789 +D,2011-09-19,49.7400016784668 +D,2011-09-20,50.599998474121094 +D,2011-09-21,49.88999938964844 +D,2011-09-22,49.310001373291016 +D,2011-09-23,49.9900016784668 +D,2011-09-26,50.779998779296875 +D,2011-09-27,50.93000030517578 +D,2011-09-28,50.41999816894531 +D,2011-09-29,51.25 +D,2011-09-30,50.77000045776367 +D,2011-10-03,49.84000015258789 +D,2011-10-04,49.18000030517578 +D,2011-10-05,49.5099983215332 +D,2011-10-06,50.0 +D,2011-10-07,50.27000045776367 +D,2011-10-10,51.20000076293945 +D,2011-10-11,50.58000183105469 +D,2011-10-12,50.16999816894531 +D,2011-10-13,50.040000915527344 +D,2011-10-14,50.4900016784668 +D,2011-10-17,50.02000045776367 +D,2011-10-18,50.470001220703125 +D,2011-10-19,50.959999084472656 +D,2011-10-20,51.040000915527344 +D,2011-10-21,52.06999969482422 +D,2011-10-24,51.400001525878906 +D,2011-10-25,50.70000076293945 +D,2011-10-26,51.150001525878906 +D,2011-10-27,52.0099983215332 +D,2011-10-28,51.369998931884766 +D,2011-10-31,51.59000015258789 +D,2011-11-01,50.400001525878906 +D,2011-11-02,51.22999954223633 +D,2011-11-03,51.70000076293945 +D,2011-11-04,51.560001373291016 +D,2011-11-07,52.45000076293945 +D,2011-11-08,52.63999938964844 +D,2011-11-09,51.279998779296875 +D,2011-11-10,51.349998474121094 +D,2011-11-11,52.060001373291016 +D,2011-11-14,51.72999954223633 +D,2011-11-15,51.560001373291016 +D,2011-11-16,51.02000045776367 +D,2011-11-17,50.84000015258789 +D,2011-11-18,51.040000915527344 +D,2011-11-21,50.65999984741211 +D,2011-11-22,50.040000915527344 +D,2011-11-23,49.310001373291016 +D,2011-11-25,49.5099983215332 +D,2011-11-28,50.11000061035156 +D,2011-11-29,50.849998474121094 +D,2011-11-30,51.619998931884766 +D,2011-12-01,51.349998474121094 +D,2011-12-02,50.560001373291016 +D,2011-12-05,50.5 +D,2011-12-06,50.34000015258789 +D,2011-12-07,50.5 +D,2011-12-08,50.13999938964844 +D,2011-12-09,50.77000045776367 +D,2011-12-12,50.310001373291016 +D,2011-12-13,50.47999954223633 +D,2011-12-14,50.18000030517578 +D,2011-12-15,50.779998779296875 +D,2011-12-16,50.650001525878906 +D,2011-12-19,50.36000061035156 +D,2011-12-20,52.119998931884766 +D,2011-12-21,52.790000915527344 +D,2011-12-22,52.720001220703125 +D,2011-12-23,52.95000076293945 +D,2011-12-27,53.43000030517578 +D,2011-12-28,53.08000183105469 +D,2011-12-29,53.529998779296875 +D,2011-12-30,53.08000183105469 +D,2012-01-03,52.5 +D,2012-01-04,52.06999969482422 +D,2012-01-05,51.959999084472656 +D,2012-01-06,51.43000030517578 +D,2012-01-09,51.36000061035156 +D,2012-01-10,51.290000915527344 +D,2012-01-11,51.16999816894531 +D,2012-01-12,50.93000030517578 +D,2012-01-13,50.599998474121094 +D,2012-01-17,50.79999923706055 +D,2012-01-18,50.43000030517578 +D,2012-01-19,50.29999923706055 +D,2012-01-20,50.56999969482422 +D,2012-01-23,50.47999954223633 +D,2012-01-24,50.310001373291016 +D,2012-01-25,51.11000061035156 +D,2012-01-26,50.849998474121094 +D,2012-01-27,49.560001373291016 +D,2012-01-30,49.34000015258789 +D,2012-01-31,50.040000915527344 +D,2012-02-01,50.41999816894531 +D,2012-02-02,50.5099983215332 +D,2012-02-03,50.380001068115234 +D,2012-02-06,50.27000045776367 +D,2012-02-07,50.41999816894531 +D,2012-02-08,50.20000076293945 +D,2012-02-09,49.86000061035156 +D,2012-02-10,49.90999984741211 +D,2012-02-13,49.93000030517578 +D,2012-02-14,50.22999954223633 +D,2012-02-15,50.08000183105469 +D,2012-02-16,50.41999816894531 +D,2012-02-17,50.56999969482422 +D,2012-02-21,50.13999938964844 +D,2012-02-22,50.470001220703125 +D,2012-02-23,50.939998626708984 +D,2012-02-24,51.31999969482422 +D,2012-02-27,51.40999984741211 +D,2012-02-28,51.25 +D,2012-02-29,50.470001220703125 +D,2012-03-01,50.40999984741211 +D,2012-03-02,50.52000045776367 +D,2012-03-05,50.81999969482422 +D,2012-03-06,50.52000045776367 +D,2012-03-07,50.4900016784668 +D,2012-03-08,50.599998474121094 +D,2012-03-09,50.7599983215332 +D,2012-03-12,51.33000183105469 +D,2012-03-13,51.36000061035156 +D,2012-03-14,50.54999923706055 +D,2012-03-15,50.47999954223633 +D,2012-03-16,50.31999969482422 +D,2012-03-19,50.2599983215332 +D,2012-03-20,50.63999938964844 +D,2012-03-21,50.459999084472656 +D,2012-03-22,50.41999816894531 +D,2012-03-23,50.279998779296875 +D,2012-03-26,50.709999084472656 +D,2012-03-27,51.0099983215332 +D,2012-03-28,50.689998626708984 +D,2012-03-29,50.779998779296875 +D,2012-03-30,51.209999084472656 +D,2012-04-02,51.5 +D,2012-04-03,51.540000915527344 +D,2012-04-04,51.59000015258789 +D,2012-04-05,51.380001068115234 +D,2012-04-09,50.900001525878906 +D,2012-04-10,50.20000076293945 +D,2012-04-11,50.16999816894531 +D,2012-04-12,50.29999923706055 +D,2012-04-13,50.279998779296875 +D,2012-04-16,50.7400016784668 +D,2012-04-17,50.9900016784668 +D,2012-04-18,50.619998931884766 +D,2012-04-19,50.540000915527344 +D,2012-04-20,51.02000045776367 +D,2012-04-23,50.849998474121094 +D,2012-04-24,50.810001373291016 +D,2012-04-25,51.2400016784668 +D,2012-04-26,51.88999938964844 +D,2012-04-27,52.06999969482422 +D,2012-04-30,52.189998626708984 +D,2012-05-01,52.439998626708984 +D,2012-05-02,52.11000061035156 +D,2012-05-03,51.91999816894531 +D,2012-05-04,51.9900016784668 +D,2012-05-07,51.869998931884766 +D,2012-05-08,51.959999084472656 +D,2012-05-09,51.66999816894531 +D,2012-05-10,52.11000061035156 +D,2012-05-11,52.220001220703125 +D,2012-05-14,52.27000045776367 +D,2012-05-15,52.29999923706055 +D,2012-05-16,52.5099983215332 +D,2012-05-17,51.88999938964844 +D,2012-05-18,52.290000915527344 +D,2012-05-21,52.22999954223633 +D,2012-05-22,52.470001220703125 +D,2012-05-23,52.209999084472656 +D,2012-05-24,52.5 +D,2012-05-25,52.54999923706055 +D,2012-05-29,52.5 +D,2012-05-30,51.86000061035156 +D,2012-05-31,52.060001373291016 +D,2012-06-01,51.630001068115234 +D,2012-06-04,51.529998779296875 +D,2012-06-05,51.470001220703125 +D,2012-06-06,52.25 +D,2012-06-07,52.7400016784668 +D,2012-06-08,53.22999954223633 +D,2012-06-11,52.810001373291016 +D,2012-06-12,52.83000183105469 +D,2012-06-13,53.04999923706055 +D,2012-06-14,53.720001220703125 +D,2012-06-15,53.779998779296875 +D,2012-06-18,54.290000915527344 +D,2012-06-19,54.380001068115234 +D,2012-06-20,54.16999816894531 +D,2012-06-21,53.68000030517578 +D,2012-06-22,53.61000061035156 +D,2012-06-25,53.34000015258789 +D,2012-06-26,53.369998931884766 +D,2012-06-27,53.91999816894531 +D,2012-06-28,53.77000045776367 +D,2012-06-29,54.0 +D,2012-07-02,54.38999938964844 +D,2012-07-03,54.22999954223633 +D,2012-07-05,53.779998779296875 +D,2012-07-06,53.83000183105469 +D,2012-07-09,53.77000045776367 +D,2012-07-10,53.70000076293945 +D,2012-07-11,54.040000915527344 +D,2012-07-12,53.70000076293945 +D,2012-07-13,54.189998626708984 +D,2012-07-16,54.189998626708984 +D,2012-07-17,54.22999954223633 +D,2012-07-18,54.369998931884766 +D,2012-07-19,54.189998626708984 +D,2012-07-20,53.959999084472656 +D,2012-07-23,53.5 +D,2012-07-24,53.0099983215332 +D,2012-07-25,53.290000915527344 +D,2012-07-26,54.130001068115234 +D,2012-07-27,54.970001220703125 +D,2012-07-30,54.91999816894531 +D,2012-07-31,54.310001373291016 +D,2012-08-01,54.0099983215332 +D,2012-08-02,53.810001373291016 +D,2012-08-03,54.40999984741211 +D,2012-08-06,54.33000183105469 +D,2012-08-07,53.97999954223633 +D,2012-08-08,53.66999816894531 +D,2012-08-09,53.630001068115234 +D,2012-08-10,53.720001220703125 +D,2012-08-13,53.45000076293945 +D,2012-08-14,53.5 +D,2012-08-15,53.810001373291016 +D,2012-08-16,53.95000076293945 +D,2012-08-17,53.91999816894531 +D,2012-08-20,54.119998931884766 +D,2012-08-21,53.79999923706055 +D,2012-08-22,53.61000061035156 +D,2012-08-23,53.13999938964844 +D,2012-08-24,53.4900016784668 +D,2012-08-27,54.04999923706055 +D,2012-08-28,53.95000076293945 +D,2012-08-29,52.970001220703125 +D,2012-08-30,52.52000045776367 +D,2012-08-31,52.47999954223633 +D,2012-09-04,52.5099983215332 +D,2012-09-05,52.5 +D,2012-09-06,53.77000045776367 +D,2012-09-07,53.15999984741211 +D,2012-09-10,53.279998779296875 +D,2012-09-11,52.939998626708984 +D,2012-09-12,52.7599983215332 +D,2012-09-13,53.59000015258789 +D,2012-09-14,52.81999969482422 +D,2012-09-17,52.61000061035156 +D,2012-09-18,52.25 +D,2012-09-19,52.36000061035156 +D,2012-09-20,52.720001220703125 +D,2012-09-21,52.70000076293945 +D,2012-09-24,53.11000061035156 +D,2012-09-25,52.650001525878906 +D,2012-09-26,52.88999938964844 +D,2012-09-27,52.810001373291016 +D,2012-09-28,52.939998626708984 +D,2012-10-01,52.810001373291016 +D,2012-10-02,53.22999954223633 +D,2012-10-03,53.33000183105469 +D,2012-10-04,53.380001068115234 +D,2012-10-05,53.2599983215332 +D,2012-10-08,53.029998779296875 +D,2012-10-09,52.81999969482422 +D,2012-10-10,53.220001220703125 +D,2012-10-11,53.029998779296875 +D,2012-10-12,52.68000030517578 +D,2012-10-15,52.7599983215332 +D,2012-10-16,52.65999984741211 +D,2012-10-17,53.349998474121094 +D,2012-10-18,53.58000183105469 +D,2012-10-19,53.5099983215332 +D,2012-10-22,52.959999084472656 +D,2012-10-23,52.689998626708984 +D,2012-10-24,52.45000076293945 +D,2012-10-25,51.95000076293945 +D,2012-10-26,52.06999969482422 +D,2012-10-31,52.779998779296875 +D,2012-11-01,52.02000045776367 +D,2012-11-02,51.70000076293945 +D,2012-11-05,50.93000030517578 +D,2012-11-06,50.970001220703125 +D,2012-11-07,49.86000061035156 +D,2012-11-08,49.43000030517578 +D,2012-11-09,49.33000183105469 +D,2012-11-12,49.189998626708984 +D,2012-11-13,50.209999084472656 +D,2012-11-14,49.88999938964844 +D,2012-11-15,49.68000030517578 +D,2012-11-16,50.150001525878906 +D,2012-11-19,50.279998779296875 +D,2012-11-20,50.34000015258789 +D,2012-11-21,50.15999984741211 +D,2012-11-23,50.119998931884766 +D,2012-11-26,50.650001525878906 +D,2012-11-27,50.540000915527344 +D,2012-11-28,50.43000030517578 +D,2012-11-29,50.66999816894531 +D,2012-11-30,51.11000061035156 +D,2012-12-03,50.75 +D,2012-12-04,50.400001525878906 +D,2012-12-05,51.72999954223633 +D,2012-12-06,51.540000915527344 +D,2012-12-07,51.689998626708984 +D,2012-12-10,51.59000015258789 +D,2012-12-11,51.599998474121094 +D,2012-12-12,51.560001373291016 +D,2012-12-13,51.34000015258789 +D,2012-12-14,51.189998626708984 +D,2012-12-17,51.959999084472656 +D,2012-12-18,52.22999954223633 +D,2012-12-19,51.79999923706055 +D,2012-12-20,52.20000076293945 +D,2012-12-21,51.939998626708984 +D,2012-12-24,51.939998626708984 +D,2012-12-26,51.709999084472656 +D,2012-12-27,51.619998931884766 +D,2012-12-28,51.08000183105469 +D,2012-12-31,51.79999923706055 +D,2013-01-02,52.91999816894531 +D,2013-01-03,52.97999954223633 +D,2013-01-04,53.540000915527344 +D,2013-01-07,52.65999984741211 +D,2013-01-08,52.369998931884766 +D,2013-01-09,52.20000076293945 +D,2013-01-10,52.220001220703125 +D,2013-01-11,52.43000030517578 +D,2013-01-14,52.38999938964844 +D,2013-01-15,52.529998779296875 +D,2013-01-16,52.400001525878906 +D,2013-01-17,52.40999984741211 +D,2013-01-18,52.91999816894531 +D,2013-01-22,53.290000915527344 +D,2013-01-23,53.36000061035156 +D,2013-01-24,53.790000915527344 +D,2013-01-25,53.880001068115234 +D,2013-01-28,53.75 +D,2013-01-29,54.36000061035156 +D,2013-01-30,54.52000045776367 +D,2013-01-31,54.11000061035156 +D,2013-02-01,54.16999816894531 +D,2013-02-04,54.06999969482422 +D,2013-02-05,54.310001373291016 +D,2013-02-06,54.349998474121094 +D,2013-02-07,54.310001373291016 +D,2013-02-08,54.310001373291016 +D,2013-02-11,54.33000183105469 +D,2013-02-12,54.630001068115234 +D,2013-02-13,54.689998626708984 +D,2013-02-14,54.470001220703125 +D,2013-02-15,54.91999816894531 +D,2013-02-19,55.59000015258789 +D,2013-02-20,55.88999938964844 +D,2013-02-21,55.70000076293945 +D,2013-02-22,56.380001068115234 +D,2013-02-25,55.709999084472656 +D,2013-02-26,55.279998779296875 +D,2013-02-27,55.810001373291016 +D,2013-02-28,56.0 +D,2013-03-01,56.41999816894531 +D,2013-03-04,56.40999984741211 +D,2013-03-05,56.5099983215332 +D,2013-03-06,56.459999084472656 +D,2013-03-07,55.869998931884766 +D,2013-03-08,55.869998931884766 +D,2013-03-11,56.29999923706055 +D,2013-03-12,56.02000045776367 +D,2013-03-13,56.34000015258789 +D,2013-03-14,56.349998474121094 +D,2013-03-15,56.790000915527344 +D,2013-03-18,56.43000030517578 +D,2013-03-19,56.7400016784668 +D,2013-03-20,57.20000076293945 +D,2013-03-21,56.91999816894531 +D,2013-03-22,56.77000045776367 +D,2013-03-25,56.86000061035156 +D,2013-03-26,57.59000015258789 +D,2013-03-27,57.529998779296875 +D,2013-03-28,58.18000030517578 +D,2013-04-01,58.189998626708984 +D,2013-04-02,58.619998931884766 +D,2013-04-03,58.75 +D,2013-04-04,59.4900016784668 +D,2013-04-05,59.630001068115234 +D,2013-04-08,60.06999969482422 +D,2013-04-09,59.849998474121094 +D,2013-04-10,60.16999816894531 +D,2013-04-11,59.9900016784668 +D,2013-04-12,60.119998931884766 +D,2013-04-15,59.27000045776367 +D,2013-04-16,59.81999969482422 +D,2013-04-17,59.33000183105469 +D,2013-04-18,59.79999923706055 +D,2013-04-19,61.06999969482422 +D,2013-04-22,60.959999084472656 +D,2013-04-23,61.0099983215332 +D,2013-04-24,61.119998931884766 +D,2013-04-25,60.75 +D,2013-04-26,61.0099983215332 +D,2013-04-29,61.209999084472656 +D,2013-04-30,61.68000030517578 +D,2013-05-01,61.13999938964844 +D,2013-05-02,61.11000061035156 +D,2013-05-03,60.90999984741211 +D,2013-05-06,60.470001220703125 +D,2013-05-07,60.93000030517578 +D,2013-05-08,60.5 +D,2013-05-09,59.45000076293945 +D,2013-05-10,59.75 +D,2013-05-13,59.689998626708984 +D,2013-05-14,60.459999084472656 +D,2013-05-15,60.65999984741211 +D,2013-05-16,60.380001068115234 +D,2013-05-17,61.16999816894531 +D,2013-05-20,60.75 +D,2013-05-21,60.689998626708984 +D,2013-05-22,59.2599983215332 +D,2013-05-23,58.95000076293945 +D,2013-05-24,57.619998931884766 +D,2013-05-28,57.72999954223633 +D,2013-05-29,57.06999969482422 +D,2013-05-30,57.09000015258789 +D,2013-05-31,56.54999923706055 +D,2013-06-03,55.54999923706055 +D,2013-06-04,55.65999984741211 +D,2013-06-05,54.560001373291016 +D,2013-06-06,55.29999923706055 +D,2013-06-07,55.63999938964844 +D,2013-06-10,55.790000915527344 +D,2013-06-11,55.33000183105469 +D,2013-06-12,55.31999969482422 +D,2013-06-13,56.400001525878906 +D,2013-06-14,56.040000915527344 +D,2013-06-17,56.72999954223633 +D,2013-06-18,57.0 +D,2013-06-19,55.7400016784668 +D,2013-06-20,54.2400016784668 +D,2013-06-21,55.0099983215332 +D,2013-06-24,55.20000076293945 +D,2013-06-25,55.869998931884766 +D,2013-06-26,56.290000915527344 +D,2013-06-27,56.47999954223633 +D,2013-06-28,56.81999969482422 +D,2013-07-01,56.2400016784668 +D,2013-07-02,56.380001068115234 +D,2013-07-03,56.34000015258789 +D,2013-07-05,56.25 +D,2013-07-08,56.880001068115234 +D,2013-07-09,57.34000015258789 +D,2013-07-10,57.38999938964844 +D,2013-07-11,58.560001373291016 +D,2013-07-12,58.79999923706055 +D,2013-07-15,59.720001220703125 +D,2013-07-16,59.439998626708984 +D,2013-07-17,59.47999954223633 +D,2013-07-18,60.15999984741211 +D,2013-07-19,59.68000030517578 +D,2013-07-22,59.790000915527344 +D,2013-07-23,59.86000061035156 +D,2013-07-24,58.849998474121094 +D,2013-07-25,59.36000061035156 +D,2013-07-26,59.52000045776367 +D,2013-07-29,59.36000061035156 +D,2013-07-30,59.400001525878906 +D,2013-07-31,59.310001373291016 +D,2013-08-01,59.439998626708984 +D,2013-08-02,59.43000030517578 +D,2013-08-05,59.599998474121094 +D,2013-08-06,59.31999969482422 +D,2013-08-07,59.869998931884766 +D,2013-08-08,60.290000915527344 +D,2013-08-09,60.33000183105469 +D,2013-08-12,60.06999969482422 +D,2013-08-13,60.25 +D,2013-08-14,58.86000061035156 +D,2013-08-15,57.90999984741211 +D,2013-08-16,57.439998626708984 +D,2013-08-19,57.380001068115234 +D,2013-08-20,57.880001068115234 +D,2013-08-21,57.290000915527344 +D,2013-08-22,57.7599983215332 +D,2013-08-23,58.86000061035156 +D,2013-08-26,58.34000015258789 +D,2013-08-27,58.5099983215332 +D,2013-08-28,58.7400016784668 +D,2013-08-29,58.529998779296875 +D,2013-08-30,58.349998474121094 +D,2013-09-03,57.779998779296875 +D,2013-09-04,57.619998931884766 +D,2013-09-05,57.5099983215332 +D,2013-09-06,57.529998779296875 +D,2013-09-09,58.02000045776367 +D,2013-09-10,58.40999984741211 +D,2013-09-11,58.61000061035156 +D,2013-09-12,59.779998779296875 +D,2013-09-13,61.279998779296875 +D,2013-09-16,61.11000061035156 +D,2013-09-17,61.75 +D,2013-09-18,63.38999938964844 +D,2013-09-19,63.209999084472656 +D,2013-09-20,62.27000045776367 +D,2013-09-23,62.63999938964844 +D,2013-09-24,62.45000076293945 +D,2013-09-25,62.41999816894531 +D,2013-09-26,62.810001373291016 +D,2013-09-27,62.43000030517578 +D,2013-09-30,62.47999954223633 +D,2013-10-01,62.5099983215332 +D,2013-10-02,62.34000015258789 +D,2013-10-03,61.959999084472656 +D,2013-10-04,62.220001220703125 +D,2013-10-07,61.650001525878906 +D,2013-10-08,61.61000061035156 +D,2013-10-09,61.5099983215332 +D,2013-10-10,62.59000015258789 +D,2013-10-11,62.95000076293945 +D,2013-10-14,62.61000061035156 +D,2013-10-15,61.79999923706055 +D,2013-10-16,63.16999816894531 +D,2013-10-17,63.849998474121094 +D,2013-10-18,63.68000030517578 +D,2013-10-21,63.619998931884766 +D,2013-10-22,64.3499984741211 +D,2013-10-23,64.2300033569336 +D,2013-10-24,64.16000366210938 +D,2013-10-25,64.66000366210938 +D,2013-10-28,64.33999633789062 +D,2013-10-29,64.69999694824219 +D,2013-10-30,64.02999877929688 +D,2013-10-31,63.75 +D,2013-11-01,64.08999633789062 +D,2013-11-04,63.9900016784668 +D,2013-11-05,64.56999969482422 +D,2013-11-06,66.02999877929688 +D,2013-11-07,65.33999633789062 +D,2013-11-08,65.41000366210938 +D,2013-11-11,65.87999725341797 +D,2013-11-12,65.6500015258789 +D,2013-11-13,66.33000183105469 +D,2013-11-14,67.05999755859375 +D,2013-11-15,67.5199966430664 +D,2013-11-18,67.80000305175781 +D,2013-11-19,67.72000122070312 +D,2013-11-20,66.62999725341797 +D,2013-11-21,66.73999786376953 +D,2013-11-22,66.62000274658203 +D,2013-11-25,66.3499984741211 +D,2013-11-26,65.9000015258789 +D,2013-11-27,65.05000305175781 +D,2013-11-29,64.91000366210938 +D,2013-12-02,64.30999755859375 +D,2013-12-03,64.79000091552734 +D,2013-12-04,64.12999725341797 +D,2013-12-05,63.45000076293945 +D,2013-12-06,64.41999816894531 +D,2013-12-09,63.7400016784668 +D,2013-12-10,63.5 +D,2013-12-11,63.25 +D,2013-12-12,63.5 +D,2013-12-13,63.58000183105469 +D,2013-12-16,63.86000061035156 +D,2013-12-17,63.880001068115234 +D,2013-12-18,64.77999877929688 +D,2013-12-19,64.5 +D,2013-12-20,64.55000305175781 +D,2013-12-23,64.12000274658203 +D,2013-12-24,64.6500015258789 +D,2013-12-26,64.43000030517578 +D,2013-12-27,64.41000366210938 +D,2013-12-30,64.38999938964844 +D,2013-12-31,64.69000244140625 +D,2014-01-02,63.58000183105469 +D,2014-01-03,63.5099983215332 +D,2014-01-06,63.52000045776367 +D,2014-01-07,64.69000244140625 +D,2014-01-08,64.76000213623047 +D,2014-01-09,66.31999969482422 +D,2014-01-10,67.77999877929688 +D,2014-01-13,67.16999816894531 +D,2014-01-14,67.11000061035156 +D,2014-01-15,66.62999725341797 +D,2014-01-16,66.4800033569336 +D,2014-01-17,66.29000091552734 +D,2014-01-21,66.87999725341797 +D,2014-01-22,67.12000274658203 +D,2014-01-23,66.4000015258789 +D,2014-01-24,65.93000030517578 +D,2014-01-27,66.41999816894531 +D,2014-01-28,66.26000213623047 +D,2014-01-29,66.27999877929688 +D,2014-01-30,67.05000305175781 +D,2014-01-31,67.91000366210938 +D,2014-02-03,67.12000274658203 +D,2014-02-04,65.8499984741211 +D,2014-02-05,65.69999694824219 +D,2014-02-06,65.93000030517578 +D,2014-02-07,66.93000030517578 +D,2014-02-10,68.48999786376953 +D,2014-02-11,69.13999938964844 +D,2014-02-12,69.36000061035156 +D,2014-02-13,70.69000244140625 +D,2014-02-14,71.11000061035156 +D,2014-02-18,70.86000061035156 +D,2014-02-19,70.63999938964844 +D,2014-02-20,71.5 +D,2014-02-21,71.38999938964844 +D,2014-02-24,71.29000091552734 +D,2014-02-25,71.26000213623047 +D,2014-02-26,69.76000213623047 +D,2014-02-27,69.58000183105469 +D,2014-02-28,69.4000015258789 +D,2014-03-03,68.58999633789062 +D,2014-03-04,69.29000091552734 +D,2014-03-05,68.5199966430664 +D,2014-03-06,67.97000122070312 +D,2014-03-07,68.44000244140625 +D,2014-03-10,68.3499984741211 +D,2014-03-11,68.05000305175781 +D,2014-03-12,68.9800033569336 +D,2014-03-13,69.5 +D,2014-03-14,69.88999938964844 +D,2014-03-17,70.5999984741211 +D,2014-03-18,70.5 +D,2014-03-19,69.83000183105469 +D,2014-03-20,69.7699966430664 +D,2014-03-21,70.05999755859375 +D,2014-03-24,69.7699966430664 +D,2014-03-25,70.06999969482422 +D,2014-03-26,70.36000061035156 +D,2014-03-27,70.94999694824219 +D,2014-03-28,71.08999633789062 +D,2014-03-31,70.98999786376953 +D,2014-04-01,70.4000015258789 +D,2014-04-02,70.27999877929688 +D,2014-04-03,69.7699966430664 +D,2014-04-04,69.62000274658203 +D,2014-04-07,69.19000244140625 +D,2014-04-08,70.4800033569336 +D,2014-04-09,70.30000305175781 +D,2014-04-10,69.58000183105469 +D,2014-04-11,69.41999816894531 +D,2014-04-14,70.2300033569336 +D,2014-04-15,70.56999969482422 +D,2014-04-16,71.52999877929688 +D,2014-04-17,70.66999816894531 +D,2014-04-21,70.7300033569336 +D,2014-04-22,70.87000274658203 +D,2014-04-23,71.05999755859375 +D,2014-04-24,71.5199966430664 +D,2014-04-25,72.33000183105469 +D,2014-04-28,72.73999786376953 +D,2014-04-29,72.45999908447266 +D,2014-04-30,72.54000091552734 +D,2014-05-01,72.4800033569336 +D,2014-05-02,70.86000061035156 +D,2014-05-05,71.16000366210938 +D,2014-05-06,70.63999938964844 +D,2014-05-07,72.20999908447266 +D,2014-05-08,71.08000183105469 +D,2014-05-09,69.86000061035156 +D,2014-05-12,69.33000183105469 +D,2014-05-13,69.80000305175781 +D,2014-05-14,70.56999969482422 +D,2014-05-15,70.08000183105469 +D,2014-05-16,70.33000183105469 +D,2014-05-19,69.04000091552734 +D,2014-05-20,68.91999816894531 +D,2014-05-21,68.95999908447266 +D,2014-05-22,69.81999969482422 +D,2014-05-23,69.31999969482422 +D,2014-05-27,69.41999816894531 +D,2014-05-28,68.3499984741211 +D,2014-05-29,68.5199966430664 +D,2014-05-30,68.95999908447266 +D,2014-06-02,69.5999984741211 +D,2014-06-03,69.87000274658203 +D,2014-06-04,70.05000305175781 +D,2014-06-05,70.2300033569336 +D,2014-06-06,69.8499984741211 +D,2014-06-09,69.01000213623047 +D,2014-06-10,68.62999725341797 +D,2014-06-11,67.70999908447266 +D,2014-06-12,68.02999877929688 +D,2014-06-13,68.44000244140625 +D,2014-06-16,68.5 +D,2014-06-17,68.4800033569336 +D,2014-06-18,69.94999694824219 +D,2014-06-19,71.0 +D,2014-06-20,70.37999725341797 +D,2014-06-23,70.04000091552734 +D,2014-06-24,70.33999633789062 +D,2014-06-25,69.76000213623047 +D,2014-06-26,71.12999725341797 +D,2014-06-27,70.81999969482422 +D,2014-06-30,71.5199966430664 +D,2014-07-01,71.16000366210938 +D,2014-07-02,69.63999938964844 +D,2014-07-03,68.66000366210938 +D,2014-07-07,68.86000061035156 +D,2014-07-08,69.1500015258789 +D,2014-07-09,69.19999694824219 +D,2014-07-10,69.9800033569336 +D,2014-07-11,69.5 +D,2014-07-14,68.9000015258789 +D,2014-07-15,69.5199966430664 +D,2014-07-16,69.7699966430664 +D,2014-07-17,69.13999938964844 +D,2014-07-18,70.16000366210938 +D,2014-07-21,70.0199966430664 +D,2014-07-22,69.94000244140625 +D,2014-07-23,70.20999908447266 +D,2014-07-24,70.33999633789062 +D,2014-07-25,69.86000061035156 +D,2014-07-28,70.87999725341797 +D,2014-07-29,69.93000030517578 +D,2014-07-30,68.97000122070312 +D,2014-07-31,67.63999938964844 +D,2014-08-01,67.58999633789062 +D,2014-08-04,67.02999877929688 +D,2014-08-05,66.01000213623047 +D,2014-08-06,64.91000366210938 +D,2014-08-07,65.76000213623047 +D,2014-08-08,67.8499984741211 +D,2014-08-11,67.55000305175781 +D,2014-08-12,67.48999786376953 +D,2014-08-13,67.7699966430664 +D,2014-08-14,68.29000091552734 +D,2014-08-15,68.9000015258789 +D,2014-08-18,68.68000030517578 +D,2014-08-19,69.58999633789062 +D,2014-08-20,69.6500015258789 +D,2014-08-21,69.69000244140625 +D,2014-08-22,69.51000213623047 +D,2014-08-25,70.08999633789062 +D,2014-08-26,69.43000030517578 +D,2014-08-27,69.4800033569336 +D,2014-08-28,69.8499984741211 +D,2014-08-29,70.22000122070312 +D,2014-09-02,69.47000122070312 +D,2014-09-03,69.66000366210938 +D,2014-09-04,70.2699966430664 +D,2014-09-05,71.29000091552734 +D,2014-09-08,70.8499984741211 +D,2014-09-09,69.87000274658203 +D,2014-09-10,69.52999877929688 +D,2014-09-11,69.91999816894531 +D,2014-09-12,68.58000183105469 +D,2014-09-15,68.66000366210938 +D,2014-09-16,69.33999633789062 +D,2014-09-17,69.05000305175781 +D,2014-09-18,68.5199966430664 +D,2014-09-19,68.91999816894531 +D,2014-09-22,68.30000305175781 +D,2014-09-23,68.30000305175781 +D,2014-09-24,68.11000061035156 +D,2014-09-25,67.62999725341797 +D,2014-09-26,68.02999877929688 +D,2014-09-29,68.4800033569336 +D,2014-09-30,69.08999633789062 +D,2014-10-01,69.26000213623047 +D,2014-10-02,69.31999969482422 +D,2014-10-03,70.04000091552734 +D,2014-10-06,70.06999969482422 +D,2014-10-07,70.19000244140625 +D,2014-10-08,72.12000274658203 +D,2014-10-09,70.43000030517578 +D,2014-10-10,70.62000274658203 +D,2014-10-13,69.98999786376953 +D,2014-10-14,68.18000030517578 +D,2014-10-15,66.33000183105469 +D,2014-10-16,67.9800033569336 +D,2014-10-17,68.7300033569336 +D,2014-10-20,69.47000122070312 +D,2014-10-21,70.01000213623047 +D,2014-10-22,70.02999877929688 +D,2014-10-23,70.0999984741211 +D,2014-10-24,70.72000122070312 +D,2014-10-27,70.36000061035156 +D,2014-10-28,70.70999908447266 +D,2014-10-29,70.16999816894531 +D,2014-10-30,71.58000183105469 +D,2014-10-31,71.30000305175781 +D,2014-11-03,72.55999755859375 +D,2014-11-04,71.81999969482422 +D,2014-11-05,74.18000030517578 +D,2014-11-06,73.08000183105469 +D,2014-11-07,73.88999938964844 +D,2014-11-10,74.36000061035156 +D,2014-11-11,73.91000366210938 +D,2014-11-12,72.70999908447266 +D,2014-11-13,72.26000213623047 +D,2014-11-14,71.56999969482422 +D,2014-11-17,72.16000366210938 +D,2014-11-18,72.19999694824219 +D,2014-11-19,72.45999908447266 +D,2014-11-20,72.66999816894531 +D,2014-11-21,73.25 +D,2014-11-24,73.05000305175781 +D,2014-11-25,72.62999725341797 +D,2014-11-26,72.52999877929688 +D,2014-11-28,72.55000305175781 +D,2014-12-01,72.27999877929688 +D,2014-12-02,72.83999633789062 +D,2014-12-03,72.58000183105469 +D,2014-12-04,72.73999786376953 +D,2014-12-05,72.1500015258789 +D,2014-12-08,72.3499984741211 +D,2014-12-09,72.51000213623047 +D,2014-12-10,71.87999725341797 +D,2014-12-11,73.37000274658203 +D,2014-12-12,72.72000122070312 +D,2014-12-15,71.9800033569336 +D,2014-12-16,71.79000091552734 +D,2014-12-17,73.97000122070312 +D,2014-12-18,75.33000183105469 +D,2014-12-19,75.4000015258789 +D,2014-12-22,76.51000213623047 +D,2014-12-23,76.9000015258789 +D,2014-12-24,78.37999725341797 +D,2014-12-26,79.27999877929688 +D,2014-12-29,80.2300033569336 +D,2014-12-30,78.30000305175781 +D,2014-12-31,76.9000015258789 +D,2015-01-02,77.48999786376953 +D,2015-01-05,76.55000305175781 +D,2015-01-06,76.16000366210938 +D,2015-01-07,76.47000122070312 +D,2015-01-08,77.37000274658203 +D,2015-01-09,76.5 +D,2015-01-12,76.5 +D,2015-01-13,76.44000244140625 +D,2015-01-14,76.44999694824219 +D,2015-01-15,77.16999816894531 +D,2015-01-16,77.76000213623047 +D,2015-01-20,78.37000274658203 +D,2015-01-21,79.2699966430664 +D,2015-01-22,78.72000122070312 +D,2015-01-23,79.08999633789062 +D,2015-01-26,78.93000030517578 +D,2015-01-27,78.9800033569336 +D,2015-01-28,77.8499984741211 +D,2015-01-29,79.13999938964844 +D,2015-01-30,76.88999938964844 +D,2015-02-02,77.72000122070312 +D,2015-02-03,78.58000183105469 +D,2015-02-04,77.62999725341797 +D,2015-02-05,78.69000244140625 +D,2015-02-06,75.70999908447266 +D,2015-02-09,75.2300033569336 +D,2015-02-10,76.66000366210938 +D,2015-02-11,74.12000274658203 +D,2015-02-12,73.72000122070312 +D,2015-02-13,72.91000366210938 +D,2015-02-17,73.18000030517578 +D,2015-02-18,74.66999816894531 +D,2015-02-19,73.79000091552734 +D,2015-02-20,73.98999786376953 +D,2015-02-23,73.9000015258789 +D,2015-02-24,74.05999755859375 +D,2015-02-25,72.70999908447266 +D,2015-02-26,71.94999694824219 +D,2015-02-27,72.08999633789062 +D,2015-03-02,70.31999969482422 +D,2015-03-03,70.97000122070312 +D,2015-03-04,70.61000061035156 +D,2015-03-05,71.18000030517578 +D,2015-03-06,69.58000183105469 +D,2015-03-09,69.56999969482422 +D,2015-03-10,69.26000213623047 +D,2015-03-11,68.75 +D,2015-03-12,69.81999969482422 +D,2015-03-13,68.95999908447266 +D,2015-03-16,69.9800033569336 +D,2015-03-17,69.98999786376953 +D,2015-03-18,71.91999816894531 +D,2015-03-19,71.5999984741211 +D,2015-03-20,72.19000244140625 +D,2015-03-23,72.19999694824219 +D,2015-03-24,71.45999908447266 +D,2015-03-25,70.69999694824219 +D,2015-03-26,70.36000061035156 +D,2015-03-27,70.38999938964844 +D,2015-03-30,71.13999938964844 +D,2015-03-31,70.87000274658203 +D,2015-04-01,71.51000213623047 +D,2015-04-02,71.58000183105469 +D,2015-04-06,72.70999908447266 +D,2015-04-07,71.94999694824219 +D,2015-04-08,71.75 +D,2015-04-09,71.37000274658203 +D,2015-04-10,71.9000015258789 +D,2015-04-13,71.08999633789062 +D,2015-04-14,71.62999725341797 +D,2015-04-15,72.41999816894531 +D,2015-04-16,71.80000305175781 +D,2015-04-17,71.47000122070312 +D,2015-04-20,72.75 +D,2015-04-21,72.08999633789062 +D,2015-04-22,72.5199966430664 +D,2015-04-23,73.19999694824219 +D,2015-04-24,73.54000091552734 +D,2015-04-27,72.56999969482422 +D,2015-04-28,72.73999786376953 +D,2015-04-29,72.30000305175781 +D,2015-04-30,71.68000030517578 +D,2015-05-01,71.69999694824219 +D,2015-05-04,71.76000213623047 +D,2015-05-05,70.81999969482422 +D,2015-05-06,70.70999908447266 +D,2015-05-07,70.93000030517578 +D,2015-05-08,71.79000091552734 +D,2015-05-11,71.01000213623047 +D,2015-05-12,71.08999633789062 +D,2015-05-13,70.9000015258789 +D,2015-05-14,71.5999984741211 +D,2015-05-15,72.19000244140625 +D,2015-05-18,72.26000213623047 +D,2015-05-19,72.19000244140625 +D,2015-05-20,71.88999938964844 +D,2015-05-21,72.0199966430664 +D,2015-05-22,71.97000122070312 +D,2015-05-26,71.51000213623047 +D,2015-05-27,70.83000183105469 +D,2015-05-28,70.97000122070312 +D,2015-05-29,70.5199966430664 +D,2015-06-01,70.5 +D,2015-06-02,69.58999633789062 +D,2015-06-03,68.43000030517578 +D,2015-06-04,67.87999725341797 +D,2015-06-05,67.13999938964844 +D,2015-06-08,66.93000030517578 +D,2015-06-09,66.83000183105469 +D,2015-06-10,66.8499984741211 +D,2015-06-11,67.2699966430664 +D,2015-06-12,66.80000305175781 +D,2015-06-15,67.0999984741211 +D,2015-06-16,67.37000274658203 +D,2015-06-17,68.0 +D,2015-06-18,68.8499984741211 +D,2015-06-19,68.05000305175781 +D,2015-06-22,68.26000213623047 +D,2015-06-23,67.55999755859375 +D,2015-06-24,67.6500015258789 +D,2015-06-25,67.04000091552734 +D,2015-06-26,67.2699966430664 +D,2015-06-29,67.29000091552734 +D,2015-06-30,66.87000274658203 +D,2015-07-01,67.06999969482422 +D,2015-07-02,67.9000015258789 +D,2015-07-06,67.8499984741211 +D,2015-07-07,69.33000183105469 +D,2015-07-08,69.43000030517578 +D,2015-07-09,68.6500015258789 +D,2015-07-10,68.95999908447266 +D,2015-07-13,69.08999633789062 +D,2015-07-14,69.19999694824219 +D,2015-07-15,69.5199966430664 +D,2015-07-16,70.18000030517578 +D,2015-07-17,69.6500015258789 +D,2015-07-20,69.29000091552734 +D,2015-07-21,68.7699966430664 +D,2015-07-22,68.7300033569336 +D,2015-07-23,68.2300033569336 +D,2015-07-24,68.58999633789062 +D,2015-07-27,69.13999938964844 +D,2015-07-28,70.12999725341797 +D,2015-07-29,70.6500015258789 +D,2015-07-30,71.05000305175781 +D,2015-07-31,71.69999694824219 +D,2015-08-03,71.72000122070312 +D,2015-08-04,70.25 +D,2015-08-05,71.16000366210938 +D,2015-08-06,71.33000183105469 +D,2015-08-07,72.33999633789062 +D,2015-08-10,72.3499984741211 +D,2015-08-11,72.68000030517578 +D,2015-08-12,74.48999786376953 +D,2015-08-13,74.93000030517578 +D,2015-08-14,75.37000274658203 +D,2015-08-17,76.22000122070312 +D,2015-08-18,76.08999633789062 +D,2015-08-19,76.13999938964844 +D,2015-08-20,75.72000122070312 +D,2015-08-21,75.4000015258789 +D,2015-08-24,72.36000061035156 +D,2015-08-25,70.2300033569336 +D,2015-08-26,70.62000274658203 +D,2015-08-27,71.20999908447266 +D,2015-08-28,71.02999877929688 +D,2015-08-31,69.75 +D,2015-09-01,67.80000305175781 +D,2015-09-02,68.08999633789062 +D,2015-09-03,68.08999633789062 +D,2015-09-04,67.2300033569336 +D,2015-09-08,68.72000122070312 +D,2015-09-09,68.08000183105469 +D,2015-09-10,67.2699966430664 +D,2015-09-11,67.76000213623047 +D,2015-09-14,68.11000061035156 +D,2015-09-15,68.08000183105469 +D,2015-09-16,68.75 +D,2015-09-17,69.45999908447266 +D,2015-09-18,69.0 +D,2015-09-21,69.31999969482422 +D,2015-09-22,69.08000183105469 +D,2015-09-23,69.22000122070312 +D,2015-09-24,69.41999816894531 +D,2015-09-25,70.05999755859375 +D,2015-09-28,69.43000030517578 +D,2015-09-29,69.29000091552734 +D,2015-09-30,70.37999725341797 +D,2015-10-01,69.16000366210938 +D,2015-10-02,69.3499984741211 +D,2015-10-05,70.31999969482422 +D,2015-10-06,69.77999877929688 +D,2015-10-07,69.77999877929688 +D,2015-10-08,70.70999908447266 +D,2015-10-09,71.0199966430664 +D,2015-10-12,72.0 +D,2015-10-13,71.9000015258789 +D,2015-10-14,72.08999633789062 +D,2015-10-15,72.80000305175781 +D,2015-10-16,73.13999938964844 +D,2015-10-19,73.37000274658203 +D,2015-10-20,73.69000244140625 +D,2015-10-21,73.91999816894531 +D,2015-10-22,74.48999786376953 +D,2015-10-23,73.08000183105469 +D,2015-10-26,72.83999633789062 +D,2015-10-27,72.36000061035156 +D,2015-10-28,71.5199966430664 +D,2015-10-29,70.87999725341797 +D,2015-10-30,71.43000030517578 +D,2015-11-02,70.7300033569336 +D,2015-11-03,70.70999908447266 +D,2015-11-04,70.56999969482422 +D,2015-11-05,70.23999786376953 +D,2015-11-06,67.8499984741211 +D,2015-11-09,67.7300033569336 +D,2015-11-10,67.80000305175781 +D,2015-11-11,68.30999755859375 +D,2015-11-12,67.91000366210938 +D,2015-11-13,68.19999694824219 +D,2015-11-16,69.26000213623047 +D,2015-11-17,68.30000305175781 +D,2015-11-18,68.4800033569336 +D,2015-11-19,68.81999969482422 +D,2015-11-20,69.0 +D,2015-11-23,67.58000183105469 +D,2015-11-24,67.4800033569336 +D,2015-11-25,67.22000122070312 +D,2015-11-27,67.37000274658203 +D,2015-11-30,67.37000274658203 +D,2015-12-01,67.41000366210938 +D,2015-12-02,66.13999938964844 +D,2015-12-03,65.16999816894531 +D,2015-12-04,66.5999984741211 +D,2015-12-07,66.13999938964844 +D,2015-12-08,65.91000366210938 +D,2015-12-09,66.19000244140625 +D,2015-12-10,65.19999694824219 +D,2015-12-11,64.88999938964844 +D,2015-12-14,65.4000015258789 +D,2015-12-15,66.1500015258789 +D,2015-12-16,67.56999969482422 +D,2015-12-17,67.54000091552734 +D,2015-12-18,66.9000015258789 +D,2015-12-21,66.55999755859375 +D,2015-12-22,67.13999938964844 +D,2015-12-23,68.08000183105469 +D,2015-12-24,67.7699966430664 +D,2015-12-28,67.86000061035156 +D,2015-12-29,68.63999938964844 +D,2015-12-30,68.68000030517578 +D,2015-12-31,67.63999938964844 +D,2016-01-04,67.47000122070312 +D,2016-01-05,68.05000305175781 +D,2016-01-06,68.47000122070312 +D,2016-01-07,68.51000213623047 +D,2016-01-08,69.5199966430664 +D,2016-01-11,69.41000366210938 +D,2016-01-12,68.9000015258789 +D,2016-01-13,69.0199966430664 +D,2016-01-14,69.66999816894531 +D,2016-01-15,68.87999725341797 +D,2016-01-19,69.9000015258789 +D,2016-01-20,68.7300033569336 +D,2016-01-21,68.48999786376953 +D,2016-01-22,69.76000213623047 +D,2016-01-25,69.55999755859375 +D,2016-01-26,69.72000122070312 +D,2016-01-27,69.70999908447266 +D,2016-01-28,70.94000244140625 +D,2016-01-29,72.16999816894531 +D,2016-02-01,70.18000030517578 +D,2016-02-02,69.88999938964844 +D,2016-02-03,69.93000030517578 +D,2016-02-04,70.43000030517578 +D,2016-02-05,71.05999755859375 +D,2016-02-08,69.48999786376953 +D,2016-02-09,70.43000030517578 +D,2016-02-10,70.29000091552734 +D,2016-02-11,69.20999908447266 +D,2016-02-12,68.94000244140625 +D,2016-02-16,69.1500015258789 +D,2016-02-17,69.7699966430664 +D,2016-02-18,69.75 +D,2016-02-19,69.45999908447266 +D,2016-02-22,70.73999786376953 +D,2016-02-23,70.87999725341797 +D,2016-02-24,71.22000122070312 +D,2016-02-25,71.83000183105469 +D,2016-02-26,70.0199966430664 +D,2016-02-29,69.91999816894531 +D,2016-03-01,69.94999694824219 +D,2016-03-02,68.7699966430664 +D,2016-03-03,69.98999786376953 +D,2016-03-04,70.62000274658203 +D,2016-03-07,71.22000122070312 +D,2016-03-08,71.72000122070312 +D,2016-03-09,72.0999984741211 +D,2016-03-10,71.58999633789062 +D,2016-03-11,72.22000122070312 +D,2016-03-14,72.33999633789062 +D,2016-03-15,72.98999786376953 +D,2016-03-16,73.55999755859375 +D,2016-03-17,74.55000305175781 +D,2016-03-18,73.45999908447266 +D,2016-03-21,73.62999725341797 +D,2016-03-22,72.95999908447266 +D,2016-03-23,73.51000213623047 +D,2016-03-24,73.41999816894531 +D,2016-03-28,73.1500015258789 +D,2016-03-29,74.63999938964844 +D,2016-03-30,74.75 +D,2016-03-31,75.12000274658203 +D,2016-04-01,75.38999938964844 +D,2016-04-04,74.58000183105469 +D,2016-04-05,73.05000305175781 +D,2016-04-06,72.75 +D,2016-04-07,72.97000122070312 +D,2016-04-08,73.04000091552734 +D,2016-04-11,72.87000274658203 +D,2016-04-12,73.22000122070312 +D,2016-04-13,72.80000305175781 +D,2016-04-14,72.69999694824219 +D,2016-04-15,73.05000305175781 +D,2016-04-18,72.87000274658203 +D,2016-04-19,72.81999969482422 +D,2016-04-20,71.08000183105469 +D,2016-04-21,69.51000213623047 +D,2016-04-22,70.05999755859375 +D,2016-04-25,70.19999694824219 +D,2016-04-26,69.9000015258789 +D,2016-04-27,70.75 +D,2016-04-28,71.02999877929688 +D,2016-04-29,71.47000122070312 +D,2016-05-02,72.0999984741211 +D,2016-05-03,71.94000244140625 +D,2016-05-04,72.77999877929688 +D,2016-05-05,71.98999786376953 +D,2016-05-06,71.2699966430664 +D,2016-05-09,71.4800033569336 +D,2016-05-10,71.5199966430664 +D,2016-05-11,71.72000122070312 +D,2016-05-12,72.27999877929688 +D,2016-05-13,72.08999633789062 +D,2016-05-16,72.22000122070312 +D,2016-05-17,71.08000183105469 +D,2016-05-18,69.61000061035156 +D,2016-05-19,70.87999725341797 +D,2016-05-20,70.9800033569336 +D,2016-05-23,70.13999938964844 +D,2016-05-24,70.77999877929688 +D,2016-05-25,70.94000244140625 +D,2016-05-26,71.56999969482422 +D,2016-05-27,71.61000061035156 +D,2016-05-31,72.25 +D,2016-06-01,71.68000030517578 +D,2016-06-02,71.48999786376953 +D,2016-06-03,72.97000122070312 +D,2016-06-06,72.7699966430664 +D,2016-06-07,72.5 +D,2016-06-08,72.94999694824219 +D,2016-06-09,73.73999786376953 +D,2016-06-10,73.3499984741211 +D,2016-06-13,73.38999938964844 +D,2016-06-14,73.66999816894531 +D,2016-06-15,73.68000030517578 +D,2016-06-16,73.88999938964844 +D,2016-06-17,74.12000274658203 +D,2016-06-20,74.36000061035156 +D,2016-06-21,74.3499984741211 +D,2016-06-22,73.79000091552734 +D,2016-06-23,73.94999694824219 +D,2016-06-24,74.16999816894531 +D,2016-06-27,74.94999694824219 +D,2016-06-28,76.44000244140625 +D,2016-06-29,76.41000366210938 +D,2016-06-30,77.93000030517578 +D,2016-07-01,77.86000061035156 +D,2016-07-05,78.44999694824219 +D,2016-07-06,78.91999816894531 +D,2016-07-07,77.47000122070312 +D,2016-07-08,78.19000244140625 +D,2016-07-11,78.1500015258789 +D,2016-07-12,77.41000366210938 +D,2016-07-13,77.7699966430664 +D,2016-07-14,77.13999938964844 +D,2016-07-15,77.52999877929688 +D,2016-07-18,77.81999969482422 +D,2016-07-19,77.83000183105469 +D,2016-07-20,77.30000305175781 +D,2016-07-21,77.5999984741211 +D,2016-07-22,78.51000213623047 +D,2016-07-25,78.61000061035156 +D,2016-07-26,77.52999877929688 +D,2016-07-27,76.5199966430664 +D,2016-07-28,76.94000244140625 +D,2016-07-29,78.0199966430664 +D,2016-08-01,77.58000183105469 +D,2016-08-02,77.37000274658203 +D,2016-08-03,76.75 +D,2016-08-04,76.41999816894531 +D,2016-08-05,75.37000274658203 +D,2016-08-08,74.98999786376953 +D,2016-08-09,74.7300033569336 +D,2016-08-10,75.01000213623047 +D,2016-08-11,75.4000015258789 +D,2016-08-12,75.95999908447266 +D,2016-08-15,75.0 +D,2016-08-16,74.68000030517578 +D,2016-08-17,76.6500015258789 +D,2016-08-18,76.86000061035156 +D,2016-08-19,75.80000305175781 +D,2016-08-22,76.27999877929688 +D,2016-08-23,75.83000183105469 +D,2016-08-24,76.12000274658203 +D,2016-08-25,76.23999786376953 +D,2016-08-26,74.73999786376953 +D,2016-08-29,75.69000244140625 +D,2016-08-30,74.94999694824219 +D,2016-08-31,74.16000366210938 +D,2016-09-01,74.05999755859375 +D,2016-09-02,74.75 +D,2016-09-06,75.5 +D,2016-09-07,75.38999938964844 +D,2016-09-08,75.51000213623047 +D,2016-09-09,72.5 +D,2016-09-12,74.05000305175781 +D,2016-09-13,73.5199966430664 +D,2016-09-14,73.79000091552734 +D,2016-09-15,74.44999694824219 +D,2016-09-16,75.05999755859375 +D,2016-09-19,75.9000015258789 +D,2016-09-20,75.62999725341797 +D,2016-09-21,76.75 +D,2016-09-22,77.04000091552734 +D,2016-09-23,77.01000213623047 +D,2016-09-26,76.5999984741211 +D,2016-09-27,75.77999877929688 +D,2016-09-28,75.83999633789062 +D,2016-09-29,74.75 +D,2016-09-30,74.2699966430664 +D,2016-10-03,73.27999877929688 +D,2016-10-04,72.1500015258789 +D,2016-10-05,71.87999725341797 +D,2016-10-06,71.91000366210938 +D,2016-10-07,71.5 +D,2016-10-10,72.22000122070312 +D,2016-10-11,71.69000244140625 +D,2016-10-12,72.16000366210938 +D,2016-10-13,73.30999755859375 +D,2016-10-14,72.77999877929688 +D,2016-10-17,72.83000183105469 +D,2016-10-18,73.37000274658203 +D,2016-10-19,73.20999908447266 +D,2016-10-20,73.11000061035156 +D,2016-10-21,72.83999633789062 +D,2016-10-24,73.12000274658203 +D,2016-10-25,73.4000015258789 +D,2016-10-26,73.83000183105469 +D,2016-10-27,73.30000305175781 +D,2016-10-28,73.48999786376953 +D,2016-10-31,75.19999694824219 +D,2016-11-01,74.45999908447266 +D,2016-11-02,74.0999984741211 +D,2016-11-03,74.3499984741211 +D,2016-11-04,73.79000091552734 +D,2016-11-07,74.72000122070312 +D,2016-11-08,75.5 +D,2016-11-09,73.22000122070312 +D,2016-11-10,71.12999725341797 +D,2016-11-11,70.76000213623047 +D,2016-11-14,69.98999786376953 +D,2016-11-15,71.23999786376953 +D,2016-11-16,71.05000305175781 +D,2016-11-17,71.02999877929688 +D,2016-11-18,71.1500015258789 +D,2016-11-21,72.25 +D,2016-11-22,73.19000244140625 +D,2016-11-23,72.87000274658203 +D,2016-11-25,73.94999694824219 +D,2016-11-28,75.16999816894531 +D,2016-11-29,76.11000061035156 +D,2016-11-30,73.29000091552734 +D,2016-12-01,72.75 +D,2016-12-02,73.77999877929688 +D,2016-12-05,73.4800033569336 +D,2016-12-06,72.70999908447266 +D,2016-12-07,73.5 +D,2016-12-08,73.5 +D,2016-12-09,74.52999877929688 +D,2016-12-12,75.45999908447266 +D,2016-12-13,75.94999694824219 +D,2016-12-14,74.12000274658203 +D,2016-12-15,74.56999969482422 +D,2016-12-16,75.87000274658203 +D,2016-12-19,76.51000213623047 +D,2016-12-20,76.51000213623047 +D,2016-12-21,76.23999786376953 +D,2016-12-22,76.62999725341797 +D,2016-12-23,76.75 +D,2016-12-27,76.66999816894531 +D,2016-12-28,76.33000183105469 +D,2016-12-29,76.98999786376953 +D,2016-12-30,76.58999633789062 +D,2017-01-03,76.25 +D,2017-01-04,76.18000030517578 +D,2017-01-05,76.27999877929688 +D,2017-01-06,76.9000015258789 +D,2017-01-09,75.72000122070312 +D,2017-01-10,75.43000030517578 +D,2017-01-11,75.62999725341797 +D,2017-01-12,75.27999877929688 +D,2017-01-13,75.20999908447266 +D,2017-01-17,76.19999694824219 +D,2017-01-18,76.16999816894531 +D,2017-01-19,75.62000274658203 +D,2017-01-20,75.79000091552734 +D,2017-01-23,75.58000183105469 +D,2017-01-24,75.47000122070312 +D,2017-01-25,75.80999755859375 +D,2017-01-26,75.69000244140625 +D,2017-01-27,75.5199966430664 +D,2017-01-30,75.26000213623047 +D,2017-01-31,76.27999877929688 +D,2017-02-01,71.8499984741211 +D,2017-02-02,71.68000030517578 +D,2017-02-03,71.69999694824219 +D,2017-02-06,72.20999908447266 +D,2017-02-07,72.3499984741211 +D,2017-02-08,73.33999633789062 +D,2017-02-09,72.1500015258789 +D,2017-02-10,73.37000274658203 +D,2017-02-13,73.7300033569336 +D,2017-02-14,73.12000274658203 +D,2017-02-15,72.37999725341797 +D,2017-02-16,73.27999877929688 +D,2017-02-17,73.7699966430664 +D,2017-02-21,74.76000213623047 +D,2017-02-22,75.3499984741211 +D,2017-02-23,76.16000366210938 +D,2017-02-24,77.0 +D,2017-02-27,76.87000274658203 +D,2017-02-28,77.63999938964844 +D,2017-03-01,76.25 +D,2017-03-02,77.22000122070312 +D,2017-03-03,76.55999755859375 +D,2017-03-06,76.23999786376953 +D,2017-03-07,76.12000274658203 +D,2017-03-08,75.12999725341797 +D,2017-03-09,74.9000015258789 +D,2017-03-10,75.66999816894531 +D,2017-03-13,76.08999633789062 +D,2017-03-14,76.33000183105469 +D,2017-03-15,77.8499984741211 +D,2017-03-16,76.80000305175781 +D,2017-03-17,77.12000274658203 +D,2017-03-20,76.83000183105469 +D,2017-03-21,78.20999908447266 +D,2017-03-22,78.6500015258789 +D,2017-03-23,78.26000213623047 +D,2017-03-24,78.26000213623047 +D,2017-03-27,77.91999816894531 +D,2017-03-28,78.05999755859375 +D,2017-03-29,77.66999816894531 +D,2017-03-30,77.41000366210938 +D,2017-03-31,77.56999969482422 +D,2017-04-03,77.73999786376953 +D,2017-04-04,77.62000274658203 +D,2017-04-05,77.95999908447266 +D,2017-04-06,78.20999908447266 +D,2017-04-07,77.58999633789062 +D,2017-04-10,77.91000366210938 +D,2017-04-11,77.4800033569336 +D,2017-04-12,77.93000030517578 +D,2017-04-13,77.52999877929688 +D,2017-04-17,77.94000244140625 +D,2017-04-18,77.98999786376953 +D,2017-04-19,77.33999633789062 +D,2017-04-20,77.36000061035156 +D,2017-04-21,77.54000091552734 +D,2017-04-24,78.06999969482422 +D,2017-04-25,77.69999694824219 +D,2017-04-26,77.48999786376953 +D,2017-04-27,77.69000244140625 +D,2017-04-28,77.43000030517578 +D,2017-05-01,76.94000244140625 +D,2017-05-02,77.22000122070312 +D,2017-05-03,76.56999969482422 +D,2017-05-04,77.30000305175781 +D,2017-05-05,78.2300033569336 +D,2017-05-08,78.52999877929688 +D,2017-05-09,77.4800033569336 +D,2017-05-10,77.7300033569336 +D,2017-05-11,77.61000061035156 +D,2017-05-12,77.93000030517578 +D,2017-05-15,77.97000122070312 +D,2017-05-16,77.20999908447266 +D,2017-05-17,77.4800033569336 +D,2017-05-18,78.31999969482422 +D,2017-05-19,78.58999633789062 +D,2017-05-22,79.69999694824219 +D,2017-05-23,79.70999908447266 +D,2017-05-24,80.29000091552734 +D,2017-05-25,80.97000122070312 +D,2017-05-26,81.02999877929688 +D,2017-05-30,81.0199966430664 +D,2017-05-31,80.7699966430664 +D,2017-06-01,81.41000366210938 +D,2017-06-02,81.19999694824219 +D,2017-06-05,80.68000030517578 +D,2017-06-06,80.30000305175781 +D,2017-06-07,80.45999908447266 +D,2017-06-08,79.66999816894531 +D,2017-06-09,79.27999877929688 +D,2017-06-12,79.45999908447266 +D,2017-06-13,79.37000274658203 +D,2017-06-14,79.98999786376953 +D,2017-06-15,80.18000030517578 +D,2017-06-16,80.70999908447266 +D,2017-06-19,80.37000274658203 +D,2017-06-20,80.19999694824219 +D,2017-06-21,79.16000366210938 +D,2017-06-22,78.93000030517578 +D,2017-06-23,78.38999938964844 +D,2017-06-26,78.6500015258789 +D,2017-06-27,77.9000015258789 +D,2017-06-28,77.05000305175781 +D,2017-06-29,77.05999755859375 +D,2017-06-30,76.62999725341797 +D,2017-07-03,76.0999984741211 +D,2017-07-05,75.80000305175781 +D,2017-07-06,75.72000122070312 +D,2017-07-07,75.79000091552734 +D,2017-07-10,75.5999984741211 +D,2017-07-11,76.02999877929688 +D,2017-07-12,76.58000183105469 +D,2017-07-13,76.11000061035156 +D,2017-07-14,76.55000305175781 +D,2017-07-17,76.62000274658203 +D,2017-07-18,76.86000061035156 +D,2017-07-19,76.9800033569336 +D,2017-07-20,76.94999694824219 +D,2017-07-21,77.56999969482422 +D,2017-07-24,76.7699966430664 +D,2017-07-25,76.79000091552734 +D,2017-07-26,77.05000305175781 +D,2017-07-27,77.12000274658203 +D,2017-07-28,76.98999786376953 +D,2017-07-31,77.18000030517578 +D,2017-08-01,77.30000305175781 +D,2017-08-02,77.86000061035156 +D,2017-08-03,78.4000015258789 +D,2017-08-04,78.08000183105469 +D,2017-08-07,77.91999816894531 +D,2017-08-08,77.95999908447266 +D,2017-08-09,77.83999633789062 +D,2017-08-10,77.81999969482422 +D,2017-08-11,77.38999938964844 +D,2017-08-14,77.68000030517578 +D,2017-08-15,77.9000015258789 +D,2017-08-16,78.23999786376953 +D,2017-08-17,78.12000274658203 +D,2017-08-18,78.69000244140625 +D,2017-08-21,78.73999786376953 +D,2017-08-22,78.97000122070312 +D,2017-08-23,79.22000122070312 +D,2017-08-24,79.44999694824219 +D,2017-08-25,80.08000183105469 +D,2017-08-28,80.13999938964844 +D,2017-08-29,80.23999786376953 +D,2017-08-30,78.81999969482422 +D,2017-08-31,78.7699966430664 +D,2017-09-01,78.33000183105469 +D,2017-09-05,78.19000244140625 +D,2017-09-06,77.98999786376953 +D,2017-09-07,78.25 +D,2017-09-08,79.23999786376953 +D,2017-09-11,79.91999816894531 +D,2017-09-12,78.18000030517578 +D,2017-09-13,78.06999969482422 +D,2017-09-14,79.16999816894531 +D,2017-09-15,79.5 +D,2017-09-18,78.55000305175781 +D,2017-09-19,78.33000183105469 +D,2017-09-20,77.62000274658203 +D,2017-09-21,77.30000305175781 +D,2017-09-22,77.04000091552734 +D,2017-09-25,78.0199966430664 +D,2017-09-26,78.20999908447266 +D,2017-09-27,76.77999877929688 +D,2017-09-28,77.02999877929688 +D,2017-09-29,76.93000030517578 +D,2017-10-02,76.73999786376953 +D,2017-10-03,75.94999694824219 +D,2017-10-04,76.87000274658203 +D,2017-10-05,76.80999755859375 +D,2017-10-06,76.80999755859375 +D,2017-10-09,76.63999938964844 +D,2017-10-10,77.73999786376953 +D,2017-10-11,78.01000213623047 +D,2017-10-12,78.62999725341797 +D,2017-10-13,78.62000274658203 +D,2017-10-16,79.02999877929688 +D,2017-10-17,78.95999908447266 +D,2017-10-18,78.87999725341797 +D,2017-10-19,79.94999694824219 +D,2017-10-20,80.0 +D,2017-10-23,80.37999725341797 +D,2017-10-24,80.3499984741211 +D,2017-10-25,79.68000030517578 +D,2017-10-26,80.41000366210938 +D,2017-10-27,80.51000213623047 +D,2017-10-30,81.4800033569336 +D,2017-10-31,81.13999938964844 +D,2017-11-01,80.48999786376953 +D,2017-11-02,80.83999633789062 +D,2017-11-03,80.66999816894531 +D,2017-11-06,80.55999755859375 +D,2017-11-07,81.38999938964844 +D,2017-11-08,80.87999725341797 +D,2017-11-09,81.23999786376953 +D,2017-11-10,80.80999755859375 +D,2017-11-13,81.8499984741211 +D,2017-11-14,82.83999633789062 +D,2017-11-15,82.2300033569336 +D,2017-11-16,81.95999908447266 +D,2017-11-17,81.31999969482422 +D,2017-11-20,81.1500015258789 +D,2017-11-21,81.37000274658203 +D,2017-11-22,82.16000366210938 +D,2017-11-24,82.20999908447266 +D,2017-11-27,82.95999908447266 +D,2017-11-28,83.94000244140625 +D,2017-11-29,84.0 +D,2017-11-30,84.12999725341797 +D,2017-12-01,83.56999969482422 +D,2017-12-04,83.55000305175781 +D,2017-12-05,83.12000274658203 +D,2017-12-06,83.52999877929688 +D,2017-12-07,83.68000030517578 +D,2017-12-08,83.87999725341797 +D,2017-12-11,84.13999938964844 +D,2017-12-12,83.43000030517578 +D,2017-12-13,84.11000061035156 +D,2017-12-14,84.37999725341797 +D,2017-12-15,84.91000366210938 +D,2017-12-18,82.75 +D,2017-12-19,81.33999633789062 +D,2017-12-20,80.58999633789062 +D,2017-12-21,80.6500015258789 +D,2017-12-22,80.44000244140625 +D,2017-12-26,80.33000183105469 +D,2017-12-27,80.66000366210938 +D,2017-12-28,81.06999969482422 +D,2017-12-29,81.05999755859375 +D,2018-01-02,80.27999877929688 +D,2018-01-03,77.19000244140625 +D,2018-01-04,76.83000183105469 +D,2018-01-05,76.83999633789062 +D,2018-01-08,78.0199966430664 +D,2018-01-09,77.20999908447266 +D,2018-01-10,76.20999908447266 +D,2018-01-11,76.20999908447266 +D,2018-01-12,75.94000244140625 +D,2018-01-16,75.2699966430664 +D,2018-01-17,75.5 +D,2018-01-18,74.88999938964844 +D,2018-01-19,74.98999786376953 +D,2018-01-22,74.88999938964844 +D,2018-01-23,75.70999908447266 +D,2018-01-24,75.55999755859375 +D,2018-01-25,76.69000244140625 +D,2018-01-26,75.5 +D,2018-01-29,75.08999633789062 +D,2018-01-30,75.31999969482422 +D,2018-01-31,76.44000244140625 +D,2018-02-01,75.9000015258789 +D,2018-02-02,75.68000030517578 +D,2018-02-05,74.69000244140625 +D,2018-02-06,74.11000061035156 +D,2018-02-07,73.76000213623047 +D,2018-02-08,73.30999755859375 +D,2018-02-09,74.37999725341797 +D,2018-02-12,75.26000213623047 +D,2018-02-13,75.06999969482422 +D,2018-02-14,74.33999633789062 +D,2018-02-15,75.41999816894531 +D,2018-02-16,75.80000305175781 +D,2018-02-20,74.75 +D,2018-02-21,73.54000091552734 +D,2018-02-22,73.58000183105469 +D,2018-02-23,75.5199966430664 +D,2018-02-26,75.98999786376953 +D,2018-02-27,74.26000213623047 +D,2018-02-28,74.06999969482422 +D,2018-03-01,72.3499984741211 +D,2018-03-02,72.5 +D,2018-03-05,73.69999694824219 +D,2018-03-06,72.91999816894531 +D,2018-03-07,72.88999938964844 +D,2018-03-08,72.83000183105469 +D,2018-03-09,72.87000274658203 +D,2018-03-12,72.97000122070312 +D,2018-03-13,73.0 +D,2018-03-14,73.5199966430664 +D,2018-03-15,71.23999786376953 +D,2018-03-16,70.61000061035156 +D,2018-03-19,69.1500015258789 +D,2018-03-20,68.44999694824219 +D,2018-03-21,67.63999938964844 +D,2018-03-22,67.87000274658203 +D,2018-03-23,67.30000305175781 +D,2018-03-26,68.0999984741211 +D,2018-03-27,69.22000122070312 +D,2018-03-28,67.79000091552734 +D,2018-03-29,67.43000030517578 +D,2018-04-02,67.08999633789062 +D,2018-04-03,67.33000183105469 +D,2018-04-04,66.94999694824219 +D,2018-04-05,67.33999633789062 +D,2018-04-06,66.22000122070312 +D,2018-04-09,66.37000274658203 +D,2018-04-10,65.5 +D,2018-04-11,64.87999725341797 +D,2018-04-12,64.06999969482422 +D,2018-04-13,63.939998626708984 +D,2018-04-16,64.7300033569336 +D,2018-04-17,65.69000244140625 +D,2018-04-18,66.06999969482422 +D,2018-04-19,66.05999755859375 +D,2018-04-20,65.33000183105469 +D,2018-04-23,64.88999938964844 +D,2018-04-24,64.77999877929688 +D,2018-04-25,64.80000305175781 +D,2018-04-26,65.0 +D,2018-04-27,66.3499984741211 +D,2018-04-30,66.55999755859375 +D,2018-05-01,66.2699966430664 +D,2018-05-02,66.19000244140625 +D,2018-05-03,65.52999877929688 +D,2018-05-04,65.56999969482422 +D,2018-05-07,65.08000183105469 +D,2018-05-08,63.13999938964844 +D,2018-05-09,62.66999816894531 +D,2018-05-10,64.05999755859375 +D,2018-05-11,64.69999694824219 +D,2018-05-14,64.2300033569336 +D,2018-05-15,64.5199966430664 +D,2018-05-16,63.77000045776367 +D,2018-05-17,63.68000030517578 +D,2018-05-18,63.290000915527344 +D,2018-05-21,63.720001220703125 +D,2018-05-22,63.81999969482422 +D,2018-05-23,63.90999984741211 +D,2018-05-24,64.0 +D,2018-05-25,64.16999816894531 +D,2018-05-29,64.33999633789062 +D,2018-05-30,64.5199966430664 +D,2018-05-31,64.19000244140625 +D,2018-06-01,63.36000061035156 +D,2018-06-04,62.63999938964844 +D,2018-06-05,62.77000045776367 +D,2018-06-06,61.75 +D,2018-06-07,62.38999938964844 +D,2018-06-08,62.599998474121094 +D,2018-06-11,63.209999084472656 +D,2018-06-12,64.88999938964844 +D,2018-06-13,64.30999755859375 +D,2018-06-14,65.5199966430664 +D,2018-06-15,66.30999755859375 +D,2018-06-18,66.0 +D,2018-06-19,66.94000244140625 +D,2018-06-20,66.43000030517578 +D,2018-06-21,66.5999984741211 +D,2018-06-22,66.94000244140625 +D,2018-06-25,67.87999725341797 +D,2018-06-26,67.54000091552734 +D,2018-06-27,68.02999877929688 +D,2018-06-28,68.47000122070312 +D,2018-06-29,68.18000030517578 +D,2018-07-02,68.44999694824219 +D,2018-07-03,69.30999755859375 +D,2018-07-05,69.73999786376953 +D,2018-07-06,70.0199966430664 +D,2018-07-09,68.08000183105469 +D,2018-07-10,69.08000183105469 +D,2018-07-11,69.55999755859375 +D,2018-07-12,70.05999755859375 +D,2018-07-13,69.98999786376953 +D,2018-07-16,69.87999725341797 +D,2018-07-17,70.37999725341797 +D,2018-07-18,69.94999694824219 +D,2018-07-19,72.0 +D,2018-07-20,71.2699966430664 +D,2018-07-23,70.98999786376953 +D,2018-07-24,70.91000366210938 +D,2018-07-25,71.02999877929688 +D,2018-07-26,71.5 +D,2018-07-27,71.26000213623047 +D,2018-07-30,71.19000244140625 +D,2018-07-31,71.70999908447266 +D,2018-08-01,70.31999969482422 +D,2018-08-02,71.13999938964844 +D,2018-08-03,72.12000274658203 +D,2018-08-06,71.75 +D,2018-08-07,71.06999969482422 +D,2018-08-08,70.72000122070312 +D,2018-08-09,71.02999877929688 +D,2018-08-10,70.69000244140625 +D,2018-08-13,69.81999969482422 +D,2018-08-14,69.66000366210938 +D,2018-08-15,70.25 +D,2018-08-16,71.12999725341797 +D,2018-08-17,71.75 +D,2018-08-20,71.77999877929688 +D,2018-08-21,71.62000274658203 +D,2018-08-22,71.29000091552734 +D,2018-08-23,71.06999969482422 +D,2018-08-24,71.63999938964844 +D,2018-08-27,71.25 +D,2018-08-28,70.8499984741211 +D,2018-08-29,71.16000366210938 +D,2018-08-30,70.9800033569336 +D,2018-08-31,70.7699966430664 +D,2018-09-04,71.2300033569336 +D,2018-09-05,72.44999694824219 +D,2018-09-06,72.25 +D,2018-09-07,71.45999908447266 +D,2018-09-10,72.27999877929688 +D,2018-09-11,71.5999984741211 +D,2018-09-12,71.56999969482422 +D,2018-09-13,72.18000030517578 +D,2018-09-14,71.86000061035156 +D,2018-09-17,71.98999786376953 +D,2018-09-18,71.91999816894531 +D,2018-09-19,70.62000274658203 +D,2018-09-20,70.31999969482422 +D,2018-09-21,70.8499984741211 +D,2018-09-24,70.08000183105469 +D,2018-09-25,69.55000305175781 +D,2018-09-26,68.81999969482422 +D,2018-09-27,69.13999938964844 +D,2018-09-28,70.27999877929688 +D,2018-10-01,70.0999984741211 +D,2018-10-02,70.87999725341797 +D,2018-10-03,70.29000091552734 +D,2018-10-04,70.69000244140625 +D,2018-10-05,71.8499984741211 +D,2018-10-08,72.98999786376953 +D,2018-10-09,73.36000061035156 +D,2018-10-10,73.20999908447266 +D,2018-10-11,71.77999877929688 +D,2018-10-12,71.37000274658203 +D,2018-10-15,71.61000061035156 +D,2018-10-16,72.30000305175781 +D,2018-10-17,72.30000305175781 +D,2018-10-18,72.2300033569336 +D,2018-10-19,73.5 +D,2018-10-22,73.2699966430664 +D,2018-10-23,72.91000366210938 +D,2018-10-24,74.19000244140625 +D,2018-10-25,72.7300033569336 +D,2018-10-26,71.66999816894531 +D,2018-10-29,72.19999694824219 +D,2018-10-30,72.83999633789062 +D,2018-10-31,71.41999816894531 +D,2018-11-01,70.33000183105469 +D,2018-11-02,69.88999938964844 +D,2018-11-05,70.2300033569336 +D,2018-11-06,70.66999816894531 +D,2018-11-07,71.18000030517578 +D,2018-11-08,71.22000122070312 +D,2018-11-09,72.25 +D,2018-11-12,73.43000030517578 +D,2018-11-13,74.0199966430664 +D,2018-11-14,73.6500015258789 +D,2018-11-15,73.44999694824219 +D,2018-11-16,73.61000061035156 +D,2018-11-19,74.41999816894531 +D,2018-11-20,74.66000366210938 +D,2018-11-21,73.3499984741211 +D,2018-11-23,73.0999984741211 +D,2018-11-26,73.98999786376953 +D,2018-11-27,74.11000061035156 +D,2018-11-28,73.31999969482422 +D,2018-11-29,73.75 +D,2018-11-30,74.5 +D,2018-12-03,75.12999725341797 +D,2018-12-04,75.31999969482422 +D,2018-12-06,74.77999877929688 +D,2018-12-07,75.61000061035156 +D,2018-12-10,76.2699966430664 +D,2018-12-11,76.25 +D,2018-12-12,75.26000213623047 +D,2018-12-13,76.05000305175781 +D,2018-12-14,76.91999816894531 +D,2018-12-17,74.0 +D,2018-12-18,73.58999633789062 +D,2018-12-19,74.11000061035156 +D,2018-12-20,74.81999969482422 +D,2018-12-21,74.88999938964844 +D,2018-12-24,71.12000274658203 +D,2018-12-26,72.30000305175781 +D,2018-12-27,73.25 +D,2018-12-28,73.26000213623047 +D,2018-12-31,71.45999908447266 +D,2019-01-02,71.18000030517578 +D,2019-01-03,70.83999633789062 +D,2019-01-04,72.20999908447266 +D,2019-01-07,71.51000213623047 +D,2019-01-08,72.33999633789062 +D,2019-01-09,72.22000122070312 +D,2019-01-10,71.9000015258789 +D,2019-01-11,69.8499984741211 +D,2019-01-14,67.97000122070312 +D,2019-01-15,68.87999725341797 +D,2019-01-16,68.97000122070312 +D,2019-01-17,68.94000244140625 +D,2019-01-18,68.7699966430664 +D,2019-01-22,68.58999633789062 +D,2019-01-23,69.43000030517578 +D,2019-01-24,69.12999725341797 +D,2019-01-25,69.16000366210938 +D,2019-01-28,68.37000274658203 +D,2019-01-29,68.69000244140625 +D,2019-01-30,69.44000244140625 +D,2019-01-31,70.23999786376953 +D,2019-02-01,70.97000122070312 +D,2019-02-04,71.44999694824219 +D,2019-02-05,71.93000030517578 +D,2019-02-06,71.79000091552734 +D,2019-02-07,72.66999816894531 +D,2019-02-08,73.05000305175781 +D,2019-02-11,72.80999755859375 +D,2019-02-12,73.19999694824219 +D,2019-02-13,73.25 +D,2019-02-14,72.9000015258789 +D,2019-02-15,73.26000213623047 +D,2019-02-19,73.54000091552734 +D,2019-02-20,73.54000091552734 +D,2019-02-21,74.33999633789062 +D,2019-02-22,75.05000305175781 +D,2019-02-25,75.12000274658203 +D,2019-02-26,73.88999938964844 +D,2019-02-27,74.33000183105469 +D,2019-02-28,74.08999633789062 +D,2019-03-01,74.79000091552734 +D,2019-03-04,75.2699966430664 +D,2019-03-05,75.44999694824219 +D,2019-03-06,75.83000183105469 +D,2019-03-07,76.12000274658203 +D,2019-03-08,75.7300033569336 +D,2019-03-11,76.31999969482422 +D,2019-03-12,76.33000183105469 +D,2019-03-13,76.30000305175781 +D,2019-03-14,76.63999938964844 +D,2019-03-15,77.04000091552734 +D,2019-03-18,76.61000061035156 +D,2019-03-19,75.19000244140625 +D,2019-03-20,74.94000244140625 +D,2019-03-21,75.11000061035156 +D,2019-03-22,75.5199966430664 +D,2019-03-25,75.94000244140625 +D,2019-03-26,76.87999725341797 +D,2019-03-27,76.83999633789062 +D,2019-03-28,75.66999816894531 +D,2019-03-29,76.66000366210938 +D,2019-04-01,76.69000244140625 +D,2019-04-02,76.97000122070312 +D,2019-04-03,76.95999908447266 +D,2019-04-04,76.9000015258789 +D,2019-04-05,77.47000122070312 +D,2019-04-08,76.66999816894531 +D,2019-04-09,76.38999938964844 +D,2019-04-10,75.83000183105469 +D,2019-04-11,76.30000305175781 +D,2019-04-12,76.44000244140625 +D,2019-04-15,76.66999816894531 +D,2019-04-16,75.12000274658203 +D,2019-04-17,75.2699966430664 +D,2019-04-18,74.91999816894531 +D,2019-04-22,74.69999694824219 +D,2019-04-23,75.44999694824219 +D,2019-04-24,76.29000091552734 +D,2019-04-25,76.55000305175781 +D,2019-04-26,76.79000091552734 +D,2019-04-29,76.16999816894531 +D,2019-04-30,77.87000274658203 +D,2019-05-01,77.13999938964844 +D,2019-05-02,76.9800033569336 +D,2019-05-03,76.79000091552734 +D,2019-05-06,75.48999786376953 +D,2019-05-07,75.04000091552734 +D,2019-05-08,73.80999755859375 +D,2019-05-09,73.30999755859375 +D,2019-05-10,74.55999755859375 +D,2019-05-13,75.5999984741211 +D,2019-05-14,74.58999633789062 +D,2019-05-15,74.29000091552734 +D,2019-05-16,75.31999969482422 +D,2019-05-17,75.5999984741211 +D,2019-05-20,76.05000305175781 +D,2019-05-21,76.7300033569336 +D,2019-05-22,77.33000183105469 +D,2019-05-23,78.05000305175781 +D,2019-05-24,77.72000122070312 +D,2019-05-28,76.25 +D,2019-05-29,75.22000122070312 +D,2019-05-30,74.30999755859375 +D,2019-05-31,75.18000030517578 +D,2019-06-03,75.95999908447266 +D,2019-06-04,75.97000122070312 +D,2019-06-05,77.61000061035156 +D,2019-06-06,76.3499984741211 +D,2019-06-07,75.79000091552734 +D,2019-06-10,75.41999816894531 +D,2019-06-11,73.91000366210938 +D,2019-06-12,75.08000183105469 +D,2019-06-13,76.06999969482422 +D,2019-06-14,76.66000366210938 +D,2019-06-17,76.41999816894531 +D,2019-06-18,76.43000030517578 +D,2019-06-19,77.16999816894531 +D,2019-06-20,77.41000366210938 +D,2019-06-21,78.3499984741211 +D,2019-06-24,79.22000122070312 +D,2019-06-25,78.69999694824219 +D,2019-06-26,76.45999908447266 +D,2019-06-27,76.72000122070312 +D,2019-06-28,77.31999969482422 +D,2019-07-01,77.05000305175781 +D,2019-07-02,77.37999725341797 +D,2019-07-03,78.11000061035156 +D,2019-07-05,77.9000015258789 +D,2019-07-08,78.16000366210938 +D,2019-07-09,78.22000122070312 +D,2019-07-10,78.12999725341797 +D,2019-07-11,77.91000366210938 +D,2019-07-12,77.5 +D,2019-07-15,78.08999633789062 +D,2019-07-16,77.4800033569336 +D,2019-07-17,77.37000274658203 +D,2019-07-18,77.41999816894531 +D,2019-07-19,76.8499984741211 +D,2019-07-22,76.26000213623047 +D,2019-07-23,75.43000030517578 +D,2019-07-24,75.18000030517578 +D,2019-07-25,74.86000061035156 +D,2019-07-26,75.1500015258789 +D,2019-07-29,75.05000305175781 +D,2019-07-30,75.02999877929688 +D,2019-07-31,74.29000091552734 +D,2019-08-01,75.91000366210938 +D,2019-08-02,76.0199966430664 +D,2019-08-05,74.66999816894531 +D,2019-08-06,75.22000122070312 +D,2019-08-07,74.43000030517578 +D,2019-08-08,75.33000183105469 +D,2019-08-09,74.83999633789062 +D,2019-08-12,74.37000274658203 +D,2019-08-13,75.37999725341797 +D,2019-08-14,75.33000183105469 +D,2019-08-15,77.05000305175781 +D,2019-08-16,76.86000061035156 +D,2019-08-19,77.79000091552734 +D,2019-08-20,76.91000366210938 +D,2019-08-21,76.98999786376953 +D,2019-08-22,76.5199966430664 +D,2019-08-23,75.94000244140625 +D,2019-08-26,76.81999969482422 +D,2019-08-27,77.1500015258789 +D,2019-08-28,76.88999938964844 +D,2019-08-29,77.76000213623047 +D,2019-08-30,77.62999725341797 +D,2019-09-03,78.80000305175781 +D,2019-09-04,79.1500015258789 +D,2019-09-05,77.43000030517578 +D,2019-09-06,76.37000274658203 +D,2019-09-09,76.66999816894531 +D,2019-09-10,77.01000213623047 +D,2019-09-11,78.43000030517578 +D,2019-09-12,78.54000091552734 +D,2019-09-13,78.5199966430664 +D,2019-09-16,78.48999786376953 +D,2019-09-17,79.02999877929688 +D,2019-09-18,80.05999755859375 +D,2019-09-19,80.91999816894531 +D,2019-09-20,80.83999633789062 +D,2019-09-23,80.8499984741211 +D,2019-09-24,80.83999633789062 +D,2019-09-25,80.38999938964844 +D,2019-09-26,80.76000213623047 +D,2019-09-27,80.98999786376953 +D,2019-09-30,81.04000091552734 +D,2019-10-01,81.22000122070312 +D,2019-10-02,79.97000122070312 +D,2019-10-03,79.62000274658203 +D,2019-10-04,81.69999694824219 +D,2019-10-07,81.18000030517578 +D,2019-10-08,80.72000122070312 +D,2019-10-09,81.33999633789062 +D,2019-10-10,81.77999877929688 +D,2019-10-11,81.9000015258789 +D,2019-10-14,81.23999786376953 +D,2019-10-15,81.37999725341797 +D,2019-10-16,81.80000305175781 +D,2019-10-17,82.37999725341797 +D,2019-10-18,82.16000366210938 +D,2019-10-21,82.41999816894531 +D,2019-10-22,82.81999969482422 +D,2019-10-23,82.72000122070312 +D,2019-10-24,82.72000122070312 +D,2019-10-25,81.88999938964844 +D,2019-10-28,81.33000183105469 +D,2019-10-29,81.73999786376953 +D,2019-10-30,81.80999755859375 +D,2019-10-31,82.55000305175781 +D,2019-11-01,83.2699966430664 +D,2019-11-04,83.05000305175781 +D,2019-11-05,81.3499984741211 +D,2019-11-06,80.94000244140625 +D,2019-11-07,80.30999755859375 +D,2019-11-08,80.27999877929688 +D,2019-11-11,79.62000274658203 +D,2019-11-12,79.72000122070312 +D,2019-11-13,80.83999633789062 +D,2019-11-14,81.55999755859375 +D,2019-11-15,82.11000061035156 +D,2019-11-18,82.58000183105469 +D,2019-11-19,82.41999816894531 +D,2019-11-20,82.9000015258789 +D,2019-11-21,83.0199966430664 +D,2019-11-22,83.23999786376953 +D,2019-11-25,83.2300033569336 +D,2019-11-26,83.45999908447266 +D,2019-11-27,83.08000183105469 +D,2019-11-29,83.11000061035156 +D,2019-12-02,82.0 +D,2019-12-03,81.94000244140625 +D,2019-12-04,82.25 +D,2019-12-05,81.19000244140625 +D,2019-12-06,81.0 +D,2019-12-09,79.91999816894531 +D,2019-12-10,80.08999633789062 +D,2019-12-11,80.9000015258789 +D,2019-12-12,80.69000244140625 +D,2019-12-13,80.87999725341797 +D,2019-12-16,81.63999938964844 +D,2019-12-17,81.55999755859375 +D,2019-12-18,81.44999694824219 +D,2019-12-19,81.80000305175781 +D,2019-12-20,82.31999969482422 +D,2019-12-23,81.43000030517578 +D,2019-12-24,81.36000061035156 +D,2019-12-26,81.45999908447266 +D,2019-12-27,82.0 +D,2019-12-30,82.08000183105469 +D,2019-12-31,82.81999969482422 +D,2020-01-02,81.95999908447266 +D,2020-01-03,81.76000213623047 +D,2020-01-06,82.38999938964844 +D,2020-01-07,82.20999908447266 +D,2020-01-08,81.69000244140625 +D,2020-01-09,81.91999816894531 +D,2020-01-10,82.06999969482422 +D,2020-01-13,82.05000305175781 +D,2020-01-14,81.94999694824219 +D,2020-01-15,82.98999786376953 +D,2020-01-16,83.51000213623047 +D,2020-01-17,84.05000305175781 +D,2020-01-21,84.02999877929688 +D,2020-01-22,83.69000244140625 +D,2020-01-23,84.06999969482422 +D,2020-01-24,84.0 +D,2020-01-27,83.31999969482422 +D,2020-01-28,84.5199966430664 +D,2020-01-29,85.38999938964844 +D,2020-01-30,86.4800033569336 +D,2020-01-31,85.75 +D,2020-02-03,85.83999633789062 +D,2020-02-04,84.55999755859375 +D,2020-02-05,84.91999816894531 +D,2020-02-06,85.2699966430664 +D,2020-02-07,84.80999755859375 +D,2020-02-10,84.58999633789062 +D,2020-02-11,85.22000122070312 +D,2020-02-12,85.77999877929688 +D,2020-02-13,86.23999786376953 +D,2020-02-14,87.45999908447266 +D,2020-02-18,88.9800033569336 +D,2020-02-19,87.83999633789062 +D,2020-02-20,89.25 +D,2020-02-21,89.37999725341797 +D,2020-02-24,89.80000305175781 +D,2020-02-25,87.79000091552734 +D,2020-02-26,86.7699966430664 +D,2020-02-27,81.27999877929688 +D,2020-02-28,78.18000030517578 +D,2020-03-02,84.18000030517578 +D,2020-03-03,83.37999725341797 +D,2020-03-04,89.02999877929688 +D,2020-03-05,87.16999816894531 +D,2020-03-06,86.69999694824219 +D,2020-03-09,81.33000183105469 +D,2020-03-10,83.22000122070312 +D,2020-03-11,78.94999694824219 +D,2020-03-12,71.30999755859375 +D,2020-03-13,78.29000091552734 +D,2020-03-16,68.6500015258789 +D,2020-03-17,80.4800033569336 +D,2020-03-18,80.26000213623047 +D,2020-03-19,71.8499984741211 +D,2020-03-20,67.22000122070312 +D,2020-03-23,59.38999938964844 +D,2020-03-24,65.66999816894531 +D,2020-03-25,67.33999633789062 +D,2020-03-26,72.44000244140625 +D,2020-03-27,73.06999969482422 +D,2020-03-30,76.80999755859375 +D,2020-03-31,72.19000244140625 +D,2020-04-01,69.93000030517578 +D,2020-04-02,71.05999755859375 +D,2020-04-03,69.55000305175781 +D,2020-04-06,74.11000061035156 +D,2020-04-07,73.44000244140625 +D,2020-04-08,78.22000122070312 +D,2020-04-09,81.58999633789062 +D,2020-04-13,79.52999877929688 +D,2020-04-14,82.0199966430664 +D,2020-04-15,79.79000091552734 +D,2020-04-16,78.06999969482422 +D,2020-04-17,81.51000213623047 +D,2020-04-20,79.11000061035156 +D,2020-04-21,76.61000061035156 +D,2020-04-22,78.73999786376953 +D,2020-04-23,76.91000366210938 +D,2020-04-24,77.91999816894531 +D,2020-04-27,78.5199966430664 +D,2020-04-28,79.2699966430664 +D,2020-04-29,78.66999816894531 +D,2020-04-30,77.12999725341797 +D,2020-05-01,75.61000061035156 +D,2020-05-04,75.80000305175781 +D,2020-05-05,77.94000244140625 +D,2020-05-06,77.7300033569336 +D,2020-05-07,78.0999984741211 +D,2020-05-08,78.4000015258789 +D,2020-05-11,79.23999786376953 +D,2020-05-12,78.94999694824219 +D,2020-05-13,79.01000213623047 +D,2020-05-14,79.62999725341797 +D,2020-05-15,78.22000122070312 +D,2020-05-18,79.8499984741211 +D,2020-05-19,78.83000183105469 +D,2020-05-20,78.75 +D,2020-05-21,78.5999984741211 +D,2020-05-22,80.51000213623047 +D,2020-05-26,80.81999969482422 +D,2020-05-27,81.55999755859375 +D,2020-05-28,83.69999694824219 +D,2020-05-29,85.01000213623047 +D,2020-06-01,85.88999938964844 +D,2020-06-02,86.2300033569336 +D,2020-06-03,86.4800033569336 +D,2020-06-04,84.95999908447266 +D,2020-06-05,84.29000091552734 +D,2020-06-08,86.4000015258789 +D,2020-06-09,85.8499984741211 +D,2020-06-10,87.0 +D,2020-06-11,84.01000213623047 +D,2020-06-12,83.1500015258789 +D,2020-06-15,84.05000305175781 +D,2020-06-16,84.91999816894531 +D,2020-06-17,84.1500015258789 +D,2020-06-18,84.52999877929688 +D,2020-06-19,81.72000122070312 +D,2020-06-22,83.25 +D,2020-06-23,82.80000305175781 +D,2020-06-24,82.58000183105469 +D,2020-06-25,81.13999938964844 +D,2020-06-26,79.68000030517578 +D,2020-06-29,80.61000061035156 +D,2020-06-30,81.18000030517578 +D,2020-07-01,82.3499984741211 +D,2020-07-02,82.69000244140625 +D,2020-07-06,73.58999633789062 +D,2020-07-07,74.22000122070312 +D,2020-07-08,75.22000122070312 +D,2020-07-09,73.7699966430664 +D,2020-07-10,73.58000183105469 +D,2020-07-13,73.68000030517578 +D,2020-07-14,73.91999816894531 +D,2020-07-15,75.44999694824219 +D,2020-07-16,76.94999694824219 +D,2020-07-17,78.58000183105469 +D,2020-07-20,77.55000305175781 +D,2020-07-21,78.20999908447266 +D,2020-07-22,79.55000305175781 +D,2020-07-23,80.58999633789062 +D,2020-07-24,80.41000366210938 +D,2020-07-27,80.22000122070312 +D,2020-07-28,82.05999755859375 +D,2020-07-29,82.26000213623047 +D,2020-07-30,81.5199966430664 +D,2020-07-31,81.02999877929688 +D,2020-08-03,80.33000183105469 +D,2020-08-04,80.87999725341797 +D,2020-08-05,79.70999908447266 +D,2020-08-06,79.62999725341797 +D,2020-08-07,80.62000274658203 +D,2020-08-10,80.12000274658203 +D,2020-08-11,78.55999755859375 +D,2020-08-12,79.58000183105469 +D,2020-08-13,79.30999755859375 +D,2020-08-14,78.8499984741211 +D,2020-08-17,78.68000030517578 +D,2020-08-18,78.18000030517578 +D,2020-08-19,77.94000244140625 +D,2020-08-20,77.69999694824219 +D,2020-08-21,78.63999938964844 +D,2020-08-24,79.0999984741211 +D,2020-08-25,78.5 +D,2020-08-26,78.08000183105469 +D,2020-08-27,78.0 +D,2020-08-28,78.0199966430664 +D,2020-08-31,78.44000244140625 +D,2020-09-01,77.81999969482422 +D,2020-09-02,79.5999984741211 +D,2020-09-03,78.98999786376953 +D,2020-09-04,78.44000244140625 +D,2020-09-08,78.19999694824219 +D,2020-09-09,79.63999938964844 +D,2020-09-10,78.7300033569336 +D,2020-09-11,79.63999938964844 +D,2020-09-14,80.7300033569336 +D,2020-09-15,80.9000015258789 +D,2020-09-16,81.5999984741211 +D,2020-09-17,79.81999969482422 +D,2020-09-18,77.95999908447266 +D,2020-09-21,77.97000122070312 +D,2020-09-22,77.5 +D,2020-09-23,76.2699966430664 +D,2020-09-24,76.30999755859375 +D,2020-09-25,77.05000305175781 +D,2020-09-28,77.2300033569336 +D,2020-09-29,77.87999725341797 +D,2020-09-30,78.93000030517578 +D,2020-10-01,78.58999633789062 +D,2020-10-02,79.80000305175781 +D,2020-10-05,80.08999633789062 +D,2020-10-06,81.11000061035156 +D,2020-10-07,81.0199966430664 +D,2020-10-08,82.05999755859375 +D,2020-10-09,81.77999877929688 +D,2020-10-12,82.41999816894531 +D,2020-10-13,81.56999969482422 +D,2020-10-14,81.05000305175781 +D,2020-10-15,80.80999755859375 +D,2020-10-16,81.41000366210938 +D,2020-10-19,80.9000015258789 +D,2020-10-20,81.08000183105469 +D,2020-10-21,80.2300033569336 +D,2020-10-22,81.18000030517578 +D,2020-10-23,81.13999938964844 +D,2020-10-26,81.72000122070312 +D,2020-10-27,82.47000122070312 +D,2020-10-28,79.80000305175781 +D,2020-10-29,80.94999694824219 +D,2020-10-30,80.33999633789062 +D,2020-11-02,81.66000366210938 +D,2020-11-03,82.91000366210938 +D,2020-11-04,82.69999694824219 +D,2020-11-05,83.13999938964844 +D,2020-11-06,83.69999694824219 +D,2020-11-09,84.0199966430664 +D,2020-11-10,85.76000213623047 +D,2020-11-11,85.68000030517578 +D,2020-11-12,84.58000183105469 +D,2020-11-13,84.93000030517578 +D,2020-11-16,86.06999969482422 +D,2020-11-17,84.16999816894531 +D,2020-11-18,81.20999908447266 +D,2020-11-19,79.76000213623047 +D,2020-11-20,78.6500015258789 +D,2020-11-23,79.05000305175781 +D,2020-11-24,79.37999725341797 +D,2020-11-25,79.41000366210938 +D,2020-11-27,79.04000091552734 +D,2020-11-30,78.48999786376953 +D,2020-12-01,80.16000366210938 +D,2020-12-02,80.27999877929688 +D,2020-12-03,78.4000015258789 +D,2020-12-04,75.87999725341797 +D,2020-12-07,76.13999938964844 +D,2020-12-08,74.75 +D,2020-12-09,74.30000305175781 +D,2020-12-10,74.31999969482422 +D,2020-12-11,74.91000366210938 +D,2020-12-14,74.47000122070312 +D,2020-12-15,75.4800033569336 +D,2020-12-16,75.16999816894531 +D,2020-12-17,75.93000030517578 +D,2020-12-18,75.37000274658203 +D,2020-12-21,74.5199966430664 +D,2020-12-22,73.5 +D,2020-12-23,74.04000091552734 +D,2020-12-24,74.2300033569336 +D,2020-12-28,73.69999694824219 +D,2020-12-29,73.87999725341797 +D,2020-12-30,74.05999755859375 +D,2020-12-31,75.19999694824219 +D,2021-01-04,73.88999938964844 +D,2021-01-05,73.0 +D,2021-01-06,74.55999755859375 +D,2021-01-07,72.95999908447266 +D,2021-01-08,73.19999694824219 +D,2021-01-11,72.66999816894531 +D,2021-01-12,71.52999877929688 +D,2021-01-13,72.23999786376953 +D,2021-01-14,71.0199966430664 +D,2021-01-15,72.08000183105469 +D,2021-01-19,70.95999908447266 +D,2021-01-20,71.58000183105469 +D,2021-01-21,71.80000305175781 +D,2021-01-22,72.29000091552734 +D,2021-01-25,73.55999755859375 +D,2021-01-26,73.63999938964844 +D,2021-01-27,73.08000183105469 +D,2021-01-28,72.66999816894531 +D,2021-01-29,72.88999938964844 +D,2021-02-01,72.68000030517578 +D,2021-02-02,72.7699966430664 +D,2021-02-03,72.56999969482422 +D,2021-02-04,72.69000244140625 +D,2021-02-05,73.73999786376953 +D,2021-02-08,73.83000183105469 +D,2021-02-09,73.11000061035156 +D,2021-02-10,73.08999633789062 +D,2021-02-11,73.05999755859375 +D,2021-02-12,71.87000274658203 +D,2021-02-16,71.12999725341797 +D,2021-02-17,72.38999938964844 +D,2021-02-18,72.70999908447266 +D,2021-02-19,71.1500015258789 +D,2021-02-22,71.16999816894531 +D,2021-02-23,72.04000091552734 +D,2021-02-24,71.16999816894531 +D,2021-02-25,70.62999725341797 +D,2021-02-26,68.31999969482422 +D,2021-03-01,69.93000030517578 +D,2021-03-02,69.80000305175781 +D,2021-03-03,69.58000183105469 +D,2021-03-04,68.0 +D,2021-03-05,69.86000061035156 +D,2021-03-08,72.0 +D,2021-03-09,72.94000244140625 +D,2021-03-10,73.20999908447266 +D,2021-03-11,72.43000030517578 +D,2021-03-12,73.54000091552734 +D,2021-03-15,74.54000091552734 +D,2021-03-16,74.29000091552734 +D,2021-03-17,73.16999816894531 +D,2021-03-18,73.5 +D,2021-03-19,73.3499984741211 +D,2021-03-22,73.5 +D,2021-03-23,74.18000030517578 +D,2021-03-24,74.16000366210938 +D,2021-03-25,75.22000122070312 +D,2021-03-26,75.77999877929688 +D,2021-03-29,76.69999694824219 +D,2021-03-30,75.52999877929688 +D,2021-03-31,75.95999908447266 +D,2021-04-01,75.72000122070312 +D,2021-04-05,76.41000366210938 +D,2021-04-06,76.37999725341797 +D,2021-04-07,76.22000122070312 +D,2021-04-08,76.20999908447266 +D,2021-04-09,76.30000305175781 +D,2021-04-12,76.26000213623047 +D,2021-04-13,77.47000122070312 +D,2021-04-14,77.41999816894531 +D,2021-04-15,78.30999755859375 +D,2021-04-16,78.88999938964844 +D,2021-04-19,78.73999786376953 +D,2021-04-20,80.11000061035156 +D,2021-04-21,80.19999694824219 +D,2021-04-22,79.41999816894531 +D,2021-04-23,79.37999725341797 +D,2021-04-26,78.68000030517578 +D,2021-04-27,78.29000091552734 +D,2021-04-28,77.63999938964844 +D,2021-04-29,79.0199966430664 +D,2021-04-30,79.9000015258789 +D,2021-05-03,80.37000274658203 +D,2021-05-04,79.41000366210938 +D,2021-05-05,77.94999694824219 +D,2021-05-06,78.4800033569336 +D,2021-05-07,78.44999694824219 +D,2021-05-10,79.45999908447266 +D,2021-05-11,78.62999725341797 +D,2021-05-12,77.13999938964844 +D,2021-05-13,78.37999725341797 +D,2021-05-14,78.06999969482422 +D,2021-05-17,77.66999816894531 +D,2021-05-18,77.16000366210938 +D,2021-05-19,76.9800033569336 +D,2021-05-20,77.23999786376953 +D,2021-05-21,78.2300033569336 +D,2021-05-24,77.08999633789062 +D,2021-05-25,76.01000213623047 +D,2021-05-26,75.94999694824219 +D,2021-05-27,75.48999786376953 +D,2021-05-28,76.13999938964844 +D,2021-06-01,75.55000305175781 +D,2021-06-02,76.38999938964844 +D,2021-06-03,76.70999908447266 +D,2021-06-04,76.5199966430664 +D,2021-06-07,76.41000366210938 +D,2021-06-08,75.80999755859375 +D,2021-06-09,76.5 +D,2021-06-10,77.44999694824219 +D,2021-06-11,77.31999969482422 +D,2021-06-14,78.2699966430664 +D,2021-06-15,78.12000274658203 +D,2021-06-16,76.5 +D,2021-06-17,76.77999877929688 +D,2021-06-18,74.81999969482422 +D,2021-06-21,75.9000015258789 +D,2021-06-22,75.6500015258789 +D,2021-06-23,74.55000305175781 +D,2021-06-24,74.61000061035156 +D,2021-06-25,75.11000061035156 +D,2021-06-28,75.23999786376953 +D,2021-06-29,73.51000213623047 +D,2021-06-30,73.56999969482422 +D,2021-07-01,74.11000061035156 +D,2021-07-02,74.20999908447266 +D,2021-07-06,75.38999938964844 +D,2021-07-07,75.63999938964844 +D,2021-07-08,75.94999694824219 +D,2021-07-09,75.55000305175781 +D,2021-07-12,75.55000305175781 +D,2021-07-13,74.5 +D,2021-07-14,75.23999786376953 +D,2021-07-15,76.13999938964844 +D,2021-07-16,77.16000366210938 +D,2021-07-19,75.86000061035156 +D,2021-07-20,75.66999816894531 +D,2021-07-21,74.72000122070312 +D,2021-07-22,74.38999938964844 +D,2021-07-23,75.31999969482422 +D,2021-07-26,75.08999633789062 +D,2021-07-27,76.83000183105469 +D,2021-07-28,75.73999786376953 +D,2021-07-29,75.51000213623047 +D,2021-07-30,74.87000274658203 +D,2021-08-02,75.3499984741211 +D,2021-08-03,75.5 +D,2021-08-04,75.47000122070312 +D,2021-08-05,76.08000183105469 +D,2021-08-06,76.0 +D,2021-08-09,76.0 +D,2021-08-10,76.44000244140625 +D,2021-08-11,76.93000030517578 +D,2021-08-12,77.36000061035156 +D,2021-08-13,77.70999908447266 +D,2021-08-16,78.45999908447266 +D,2021-08-17,78.62000274658203 +D,2021-08-18,77.9800033569336 +D,2021-08-19,79.05999755859375 +D,2021-08-20,80.05000305175781 +D,2021-08-23,78.9800033569336 +D,2021-08-24,78.54000091552734 +D,2021-08-25,78.55999755859375 +D,2021-08-26,78.44999694824219 +D,2021-08-27,78.19000244140625 +D,2021-08-30,78.30000305175781 +D,2021-08-31,77.83999633789062 +D,2021-09-01,78.9800033569336 +D,2021-09-02,78.88999938964844 +D,2021-09-03,78.37999725341797 +D,2021-09-07,76.5199966430664 +D,2021-09-08,77.83999633789062 +D,2021-09-09,78.45999908447266 +D,2021-09-10,77.30000305175781 +D,2021-09-13,76.54000091552734 +D,2021-09-14,76.1500015258789 +D,2021-09-15,75.55000305175781 +D,2021-09-16,74.93000030517578 +D,2021-09-17,74.12000274658203 +D,2021-09-20,74.5999984741211 +D,2021-09-21,74.51000213623047 +D,2021-09-22,74.83999633789062 +D,2021-09-23,74.26000213623047 +D,2021-09-24,74.58000183105469 +D,2021-09-27,73.80999755859375 +D,2021-09-28,73.13999938964844 +D,2021-09-29,74.3499984741211 +D,2021-09-30,73.0199966430664 +D,2021-10-01,72.29000091552734 +D,2021-10-04,73.3499984741211 +D,2021-10-05,72.77999877929688 +D,2021-10-06,74.16999816894531 +D,2021-10-07,73.8499984741211 +D,2021-10-08,72.69999694824219 +D,2021-10-11,72.12000274658203 +D,2021-10-12,72.5199966430664 +D,2021-10-13,73.37000274658203 +D,2021-10-14,73.6500015258789 +D,2021-10-15,73.0999984741211 +D,2021-10-18,71.95999908447266 +D,2021-10-19,75.22000122070312 +D,2021-10-20,76.58999633789062 +D,2021-10-21,77.29000091552734 +D,2021-10-22,77.29000091552734 +D,2021-10-25,76.5 +D,2021-10-26,76.58999633789062 +D,2021-10-27,75.98999786376953 +D,2021-10-28,76.33999633789062 +D,2021-10-29,75.93000030517578 +D,2021-11-01,75.41000366210938 +D,2021-11-02,75.48999786376953 +D,2021-11-03,75.4800033569336 +D,2021-11-04,75.44000244140625 +D,2021-11-05,76.52999877929688 +D,2021-11-08,74.58000183105469 +D,2021-11-09,74.58000183105469 +D,2021-11-10,75.68000030517578 +D,2021-11-11,75.06999969482422 +D,2021-11-12,74.73999786376953 +D,2021-11-15,75.87999725341797 +D,2021-11-16,75.41000366210938 +D,2021-11-17,75.3499984741211 +D,2021-11-18,75.19000244140625 +D,2021-11-19,74.19000244140625 +D,2021-11-22,74.04000091552734 +D,2021-11-23,74.81999969482422 +D,2021-11-24,74.9000015258789 +D,2021-11-26,73.66999816894531 +D,2021-11-29,74.41999816894531 +D,2021-11-30,71.19999694824219 +D,2021-12-01,70.8499984741211 +D,2021-12-02,71.83999633789062 +D,2021-12-03,73.04000091552734 +D,2021-12-06,74.29000091552734 +D,2021-12-07,75.45999908447266 +D,2021-12-08,75.12999725341797 +D,2021-12-09,76.19000244140625 +D,2021-12-10,75.95999908447266 +D,2021-12-13,76.75 +D,2021-12-14,76.5999984741211 +D,2021-12-15,78.19999694824219 +D,2021-12-16,78.56999969482422 +D,2021-12-17,76.62999725341797 +D,2021-12-20,77.95999908447266 +D,2021-12-21,77.13999938964844 +D,2021-12-22,77.1500015258789 +D,2021-12-23,77.33999633789062 +D,2021-12-27,77.43000030517578 +D,2021-12-28,77.91000366210938 +D,2021-12-29,78.41999816894531 +D,2021-12-30,78.47000122070312 +D,2021-12-31,78.55999755859375 +D,2022-01-03,78.3499984741211 +D,2022-01-04,78.0999984741211 +D,2022-01-05,79.20999908447266 +D,2022-01-06,79.05999755859375 +D,2022-01-07,80.20999908447266 +D,2022-01-10,79.83000183105469 +D,2022-01-11,79.12999725341797 +D,2022-01-12,79.31999969482422 +D,2022-01-13,79.75 +D,2022-01-14,79.16999816894531 +D,2022-01-18,78.45999908447266 +D,2022-01-19,79.02999877929688 +D,2022-01-20,79.08999633789062 +D,2022-01-21,79.30999755859375 +D,2022-01-24,78.4800033569336 +D,2022-01-25,77.9800033569336 +D,2022-01-26,77.45999908447266 +D,2022-01-27,78.20999908447266 +D,2022-01-28,79.45999908447266 +D,2022-01-31,80.66000366210938 +D,2022-02-01,80.02999877929688 +D,2022-02-02,81.31999969482422 +D,2022-02-03,81.01000213623047 +D,2022-02-04,80.18000030517578 +D,2022-02-07,80.16999816894531 +D,2022-02-08,80.33000183105469 +D,2022-02-09,80.31999969482422 +D,2022-02-10,78.25 +D,2022-02-11,79.08000183105469 +D,2022-02-14,78.75 +D,2022-02-15,78.16999816894531 +D,2022-02-16,78.66999816894531 +D,2022-02-17,79.13999938964844 +D,2022-02-18,79.1500015258789 +D,2022-02-22,79.37000274658203 +D,2022-02-23,77.63999938964844 +D,2022-02-24,77.16000366210938 +D,2022-02-25,79.69000244140625 +D,2022-02-28,79.52999877929688 +D,2022-03-01,79.29000091552734 +D,2022-03-02,80.16000366210938 +D,2022-03-03,80.72000122070312 +D,2022-03-04,82.69999694824219 +D,2022-03-07,83.3499984741211 +D,2022-03-08,81.55999755859375 +D,2022-03-09,81.0 +D,2022-03-10,82.20999908447266 +D,2022-03-11,82.26000213623047 +D,2022-03-14,81.31999969482422 +D,2022-03-15,81.0199966430664 +D,2022-03-16,80.76000213623047 +D,2022-03-17,82.69000244140625 +D,2022-03-18,81.2699966430664 +D,2022-03-21,81.83000183105469 +D,2022-03-22,81.66000366210938 +D,2022-03-23,81.62999725341797 +D,2022-03-24,82.30000305175781 +D,2022-03-25,83.97000122070312 +D,2022-03-28,84.23999786376953 +D,2022-03-29,84.88999938964844 +D,2022-03-30,85.43000030517578 +D,2022-03-31,84.97000122070312 +D,2022-04-01,86.33000183105469 +D,2022-04-04,85.3499984741211 +D,2022-04-05,86.08999633789062 +D,2022-04-06,87.83999633789062 +D,2022-04-07,87.66000366210938 +D,2022-04-08,88.37999725341797 +D,2022-04-11,87.5199966430664 +D,2022-04-12,87.38999938964844 +D,2022-04-13,87.19000244140625 +D,2022-04-14,87.4000015258789 +D,2022-04-18,86.83000183105469 +D,2022-04-19,86.97000122070312 +D,2022-04-20,86.98999786376953 +D,2022-04-21,86.55000305175781 +D,2022-04-22,84.88999938964844 +D,2022-04-25,84.55999755859375 +D,2022-04-26,83.56999969482422 +D,2022-04-27,83.37999725341797 +D,2022-04-28,83.87000274658203 +D,2022-04-29,81.63999938964844 +D,2022-05-02,81.05000305175781 +D,2022-05-03,81.2300033569336 +D,2022-05-04,82.51000213623047 +D,2022-05-05,83.04000091552734 +D,2022-05-06,84.0199966430664 +D,2022-05-09,83.7699966430664 +D,2022-05-10,81.95999908447266 +D,2022-05-11,83.0199966430664 +D,2022-05-12,82.9000015258789 +D,2022-05-13,83.61000061035156 +D,2022-05-16,83.69000244140625 +D,2022-05-17,84.25 +D,2022-05-18,82.66000366210938 +D,2022-05-19,82.20999908447266 +D,2022-05-20,82.54000091552734 +D,2022-05-23,83.06999969482422 +D,2022-05-24,84.91999816894531 +D,2022-05-25,84.66000366210938 +D,2022-05-26,84.58000183105469 +D,2022-05-27,85.16000366210938 +D,2022-05-31,84.22000122070312 +D,2022-06-01,83.70999908447266 +D,2022-06-02,83.4800033569336 +D,2022-06-03,82.70999908447266 +D,2022-06-06,82.7300033569336 +D,2022-06-07,83.0999984741211 +D,2022-06-08,81.19000244140625 +D,2022-06-09,79.33999633789062 +D,2022-06-10,79.30999755859375 +D,2022-06-13,76.31999969482422 +D,2022-06-14,74.5999984741211 +D,2022-06-15,74.87999725341797 +D,2022-06-16,74.37999725341797 +D,2022-06-17,73.41000366210938 +D,2022-06-21,74.58000183105469 +D,2022-06-22,75.41999816894531 +D,2022-06-23,77.1500015258789 +D,2022-06-24,78.13999938964844 +D,2022-06-27,78.62000274658203 +D,2022-06-28,78.52999877929688 +D,2022-06-29,79.0199966430664 +D,2022-06-30,79.80999755859375 +D,2022-07-01,81.23999786376953 +D,2022-07-05,79.43000030517578 +D,2022-07-06,80.02999877929688 +D,2022-07-07,79.81999969482422 +D,2022-07-08,79.37999725341797 +D,2022-07-11,79.77999877929688 +D,2022-07-12,79.25 +D,2022-07-13,78.66000366210938 +D,2022-07-14,78.7699966430664 +D,2022-07-15,79.19999694824219 +D,2022-07-18,78.01000213623047 +D,2022-07-19,77.77999877929688 +D,2022-07-20,75.7699966430664 +D,2022-07-21,75.95999908447266 +D,2022-07-22,77.3499984741211 +D,2022-07-25,78.5999984741211 +D,2022-07-26,79.25 +D,2022-07-27,79.19999694824219 +D,2022-07-28,81.31999969482422 +D,2022-07-29,81.9800033569336 +D,2022-08-01,82.54000091552734 +D,2022-08-02,82.16000366210938 +D,2022-08-03,83.19999694824219 +D,2022-08-04,82.88999938964844 +D,2022-08-05,82.56999969482422 +D,2022-08-08,81.38999938964844 +D,2022-08-09,82.37999725341797 +D,2022-08-10,82.13999938964844 +D,2022-08-11,81.76000213623047 +D,2022-08-12,82.83000183105469 +D,2022-08-15,84.6500015258789 +D,2022-08-16,85.44999694824219 +D,2022-08-17,85.62000274658203 +D,2022-08-18,85.6500015258789 +D,2022-08-19,85.62000274658203 +D,2022-08-22,84.56999969482422 +D,2022-08-23,83.93000030517578 +D,2022-08-24,84.30999755859375 +D,2022-08-25,84.30000305175781 +D,2022-08-26,83.08000183105469 +D,2022-08-29,83.61000061035156 +D,2022-08-30,82.33999633789062 +D,2022-08-31,81.80000305175781 +D,2022-09-01,82.36000061035156 +D,2022-09-02,81.83000183105469 +D,2022-09-06,81.5 +D,2022-09-07,83.38999938964844 +D,2022-09-08,82.7699966430664 +D,2022-09-09,83.16000366210938 +D,2022-09-12,84.19999694824219 +D,2022-09-13,82.23999786376953 +D,2022-09-14,82.44000244140625 +D,2022-09-15,80.91999816894531 +D,2022-09-16,80.81999969482422 +D,2022-09-19,81.18000030517578 +D,2022-09-20,80.02999877929688 +D,2022-09-21,78.93000030517578 +D,2022-09-22,78.44000244140625 +D,2022-09-23,77.75 +D,2022-09-26,75.83999633789062 +D,2022-09-27,74.02999877929688 +D,2022-09-28,74.86000061035156 +D,2022-09-29,71.05999755859375 +D,2022-09-30,69.11000061035156 +D,2022-10-03,71.08999633789062 +D,2022-10-04,71.5 +D,2022-10-05,69.01000213623047 +D,2022-10-06,65.95999908447266 +D,2022-10-07,64.38999938964844 +D,2022-10-10,64.5 +D,2022-10-11,64.83000183105469 +D,2022-10-12,62.65999984741211 +D,2022-10-13,65.04000091552734 +D,2022-10-14,64.30999755859375 +D,2022-10-17,65.27999877929688 +D,2022-10-18,66.54000091552734 +D,2022-10-19,65.69000244140625 +D,2022-10-20,64.41000366210938 +D,2022-10-21,65.52999877929688 +D,2022-10-24,66.01000213623047 +D,2022-10-25,66.91999816894531 +D,2022-10-26,67.12000274658203 +D,2022-10-27,67.37000274658203 +D,2022-10-28,69.41000366210938 +D,2022-10-31,69.97000122070312 +D,2022-11-01,69.72000122070312 +D,2022-11-02,69.04000091552734 +D,2022-11-03,69.2300033569336 +D,2022-11-04,67.12999725341797 +D,2022-11-07,62.939998626708984 +D,2022-11-08,62.619998931884766 +D,2022-11-09,60.41999816894531 +D,2022-11-10,62.369998931884766 +D,2022-11-11,61.65999984741211 +D,2022-11-14,57.959999084472656 +D,2022-11-15,58.880001068115234 +D,2022-11-16,59.61000061035156 +D,2022-11-17,58.369998931884766 +D,2022-11-18,59.15999984741211 +D,2022-11-21,59.540000915527344 +D,2022-11-22,60.25 +D,2022-11-23,61.029998779296875 +D,2022-11-25,61.529998779296875 +D,2022-11-28,60.619998931884766 +D,2022-11-29,59.77000045776367 +D,2022-11-30,61.11000061035156 +D,2022-12-01,60.369998931884766 +D,2022-12-02,60.470001220703125 +D,2022-12-05,59.27000045776367 +D,2022-12-06,58.25 +D,2022-12-07,58.0 +D,2022-12-08,58.290000915527344 +D,2022-12-09,58.279998779296875 +D,2022-12-12,59.97999954223633 +D,2022-12-13,59.97999954223633 +D,2022-12-14,59.27000045776367 +D,2022-12-15,58.84000015258789 +D,2022-12-16,58.619998931884766 +D,2022-12-19,59.25 +D,2022-12-20,59.58000183105469 +D,2022-12-21,60.04999923706055 +D,2022-12-22,60.4900016784668 +D,2022-12-23,60.790000915527344 +D,2022-12-27,61.779998779296875 +D,2022-12-28,61.459999084472656 +D,2022-12-29,61.63999938964844 +D,2022-12-30,61.31999969482422 +D,2023-01-03,62.970001220703125 +D,2023-01-04,63.209999084472656 +D,2023-01-05,61.459999084472656 +D,2023-01-06,61.869998931884766 +D,2023-01-09,61.59000015258789 +D,2023-01-10,61.83000183105469 +D,2023-01-11,62.380001068115234 +D,2023-01-12,62.90999984741211 +D,2023-01-13,62.91999816894531 +D,2023-01-17,62.52000045776367 +D,2023-01-18,61.810001373291016 +D,2023-01-19,62.0099983215332 +D,2023-01-20,62.41999816894531 +D,2023-01-23,62.970001220703125 +D,2023-01-24,62.47999954223633 +D,2023-01-25,62.31999969482422 +D,2023-01-26,62.58000183105469 +D,2023-01-27,62.45000076293945 +D,2023-01-30,62.689998626708984 +D,2023-01-31,63.63999938964844 +D,2023-02-01,63.099998474121094 +D,2023-02-02,62.0 +D,2023-02-03,60.25 +D,2023-02-06,61.7400016784668 +D,2023-02-07,61.599998474121094 +D,2023-02-08,59.56999969482422 +D,2023-02-09,57.72999954223633 +D,2023-02-10,59.540000915527344 +D,2023-02-13,58.63999938964844 +D,2023-02-14,58.060001373291016 +D,2023-02-15,58.25 +D,2023-02-16,58.099998474121094 +D,2023-02-17,58.70000076293945 +D,2023-02-21,58.099998474121094 +D,2023-02-22,57.709999084472656 +D,2023-02-23,57.290000915527344 +D,2023-02-24,57.0 +D,2023-02-27,56.33000183105469 +D,2023-02-28,55.619998931884766 +D,2023-03-01,54.7400016784668 +D,2023-03-02,54.9900016784668 +D,2023-03-03,55.939998626708984 +D,2023-03-06,55.970001220703125 +D,2023-03-07,54.65999984741211 +D,2023-03-08,54.959999084472656 +D,2023-03-09,54.27000045776367 +D,2023-03-10,53.209999084472656 +D,2023-03-13,54.20000076293945 +D,2023-03-14,54.709999084472656 +D,2023-03-15,55.90999984741211 +D,2023-03-16,55.880001068115234 +D,2023-03-17,55.400001525878906 +D,2023-03-20,55.619998931884766 +D,2023-03-21,54.09000015258789 +D,2023-03-22,53.209999084472656 +D,2023-03-23,52.220001220703125 +D,2023-03-24,53.83000183105469 +D,2023-03-27,54.130001068115234 +D,2023-03-28,54.720001220703125 +D,2023-03-29,55.58000183105469 +D,2023-03-30,55.689998626708984 +D,2023-03-31,55.90999984741211 +D,2023-04-03,55.56999969482422 +D,2023-04-04,56.310001373291016 +D,2023-04-05,57.40999984741211 +D,2023-04-06,58.060001373291016 +D,2023-04-10,57.959999084472656 +D,2023-04-11,58.08000183105469 +D,2023-04-12,57.88999938964844 +D,2023-04-13,58.36000061035156 +D,2023-04-14,57.93000030517578 +D,2023-04-17,58.68000030517578 +D,2023-04-18,57.36000061035156 +D,2023-04-19,57.43000030517578 +D,2023-04-20,57.209999084472656 +D,2023-04-21,57.709999084472656 +D,2023-04-24,57.52000045776367 +D,2023-04-25,57.310001373291016 +D,2023-04-26,56.119998931884766 +D,2023-04-27,57.349998474121094 +D,2023-04-28,57.13999938964844 +D,2023-05-01,57.119998931884766 +D,2023-05-02,55.529998779296875 +D,2023-05-03,55.7599983215332 +D,2023-05-04,56.56999969482422 +D,2023-05-05,56.4900016784668 diff --git a/scraper/Companies_Data/D_Data/Dmeta_data.csv b/scraper/Companies_Data/D_Data/Dmeta_data.csv new file mode 100644 index 0000000..e6af34d --- /dev/null +++ b/scraper/Companies_Data/D_Data/Dmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Dominion Energy Inc.,Utilities - Regulated,,D.png diff --git a/scraper/Companies_Data/EXC_Data/EXC_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/EXC_Data/EXC_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..dbde6d1 --- /dev/null +++ b/scraper/Companies_Data/EXC_Data/EXC_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,12037000000.0,6080000000.0,587000000.0,124977000000.0,37799000000.0 +1,2020-12-31,12562000000.0,3850000000.0,663000000.0,129317000000.0,39333000000.0 +2,2021-12-31,13957000000.0,3401000000.0,672000000.0,133013000000.0,34540000000.0 +3,2022-12-31,7336000000.0,4388000000.0,407000000.0,95349000000.0,40050000000.0 +4,2022-03-31,8145000000.0,4054000000.0,2476000000.0,92698000000.0,39452000000.0 +5,2022-06-30,7342000000.0,2508000000.0,816000000.0,92295000000.0,38687000000.0 +6,2022-09-30,7055000000.0,2990000000.0,446000000.0,93455000000.0,38663000000.0 +7,2022-12-31,7336000000.0,4388000000.0,407000000.0,95349000000.0,40050000000.0 +8,2023-03-31,7777000000.0,2662000000.0,522000000.0,96925000000.0,41784000000.0 diff --git a/scraper/Companies_Data/EXC_Data/EXC_current_ratios.csv b/scraper/Companies_Data/EXC_Data/EXC_current_ratios.csv new file mode 100644 index 0000000..7578b92 --- /dev/null +++ b/scraper/Companies_Data/EXC_Data/EXC_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +EXC,2022-03-31,27.373563,2.254,1.284216,1.357468 +EXC,2022-06-30,26.66367,2.7099,1.272527,1.891576 +EXC,2022-09-30,20.469945,3.5569,1.049199,1.573621 +EXC,2022-12-31,20.985437,2.5334,1.141831,1.747599 +EXC,2023-03-31,20.281864,9.6404,2.29073,1.683284 +EXC,2023-05-02,,,, +EXC,2023-05-03,20.350962,2.5649,2.189942,1.700965 +EXC,2023-05-04,,,, diff --git a/scraper/Companies_Data/EXC_Data/EXC_price_history.csv b/scraper/Companies_Data/EXC_Data/EXC_price_history.csv new file mode 100644 index 0000000..6061d9e --- /dev/null +++ b/scraper/Companies_Data/EXC_Data/EXC_price_history.csv @@ -0,0 +1,12615 @@ +symbol,date,Closing Price +EXC,1973-05-02,7.979671955108643 +EXC,1973-05-03,7.979671955108643 +EXC,1973-05-04,8.024250984191895 +EXC,1973-05-07,8.024250984191895 +EXC,1973-05-08,8.024250984191895 +EXC,1973-05-09,8.024250984191895 +EXC,1973-05-10,8.024250984191895 +EXC,1973-05-11,8.024250984191895 +EXC,1973-05-14,7.979671955108643 +EXC,1973-05-15,7.979671955108643 +EXC,1973-05-16,7.935092926025391 +EXC,1973-05-17,7.935092926025391 +EXC,1973-05-18,7.935092926025391 +EXC,1973-05-21,7.935092926025391 +EXC,1973-05-22,7.979671955108643 +EXC,1973-05-23,7.935092926025391 +EXC,1973-05-24,8.024250984191895 +EXC,1973-05-25,7.801354885101318 +EXC,1973-05-29,7.84593391418457 +EXC,1973-05-30,7.6676177978515625 +EXC,1973-05-31,7.6676177978515625 +EXC,1973-06-01,7.756775856018066 +EXC,1973-06-04,7.7121968269348145 +EXC,1973-06-05,7.6676177978515625 +EXC,1973-06-06,7.801354885101318 +EXC,1973-06-07,7.801354885101318 +EXC,1973-06-08,7.7121968269348145 +EXC,1973-06-11,7.756775856018066 +EXC,1973-06-12,7.801354885101318 +EXC,1973-06-13,7.801354885101318 +EXC,1973-06-14,7.84593391418457 +EXC,1973-06-15,7.756775856018066 +EXC,1973-06-18,7.7121968269348145 +EXC,1973-06-19,7.7121968269348145 +EXC,1973-06-20,7.756775856018066 +EXC,1973-06-21,7.6676177978515625 +EXC,1973-06-22,7.6676177978515625 +EXC,1973-06-25,7.6230387687683105 +EXC,1973-06-26,7.533880233764648 +EXC,1973-06-27,7.533880233764648 +EXC,1973-06-28,7.578458786010742 +EXC,1973-06-29,7.6676177978515625 +EXC,1973-07-02,7.6230387687683105 +EXC,1973-07-03,7.6230387687683105 +EXC,1973-07-05,7.6676177978515625 +EXC,1973-07-06,7.578458786010742 +EXC,1973-07-09,7.533880233764648 +EXC,1973-07-10,7.6230387687683105 +EXC,1973-07-11,7.6230387687683105 +EXC,1973-07-12,7.6230387687683105 +EXC,1973-07-13,7.533880233764648 +EXC,1973-07-16,7.6230387687683105 +EXC,1973-07-17,7.578458786010742 +EXC,1973-07-18,7.578458786010742 +EXC,1973-07-19,7.6230387687683105 +EXC,1973-07-20,7.578458786010742 +EXC,1973-07-23,7.355563163757324 +EXC,1973-07-24,7.355563163757324 +EXC,1973-07-25,7.26640510559082 +EXC,1973-07-26,7.26640510559082 +EXC,1973-07-27,7.26640510559082 +EXC,1973-07-30,7.26640510559082 +EXC,1973-07-31,7.1326680183410645 +EXC,1973-08-01,7.1326680183410645 +EXC,1973-08-02,7.1326680183410645 +EXC,1973-08-03,7.088088035583496 +EXC,1973-08-06,7.1326680183410645 +EXC,1973-08-07,7.177247047424316 +EXC,1973-08-08,7.088088035583496 +EXC,1973-08-09,7.1326680183410645 +EXC,1973-08-10,7.043509006500244 +EXC,1973-08-13,7.088088035583496 +EXC,1973-08-14,6.95435094833374 +EXC,1973-08-15,6.998929977416992 +EXC,1973-08-16,6.998929977416992 +EXC,1973-08-17,7.043509006500244 +EXC,1973-08-20,7.088088035583496 +EXC,1973-08-21,7.088088035583496 +EXC,1973-08-22,7.043509006500244 +EXC,1973-08-23,7.088088035583496 +EXC,1973-08-24,7.1326680183410645 +EXC,1973-08-27,7.043509006500244 +EXC,1973-08-28,7.043509006500244 +EXC,1973-08-29,6.95435094833374 +EXC,1973-08-30,6.998929977416992 +EXC,1973-08-31,7.043509006500244 +EXC,1973-09-04,6.998929977416992 +EXC,1973-09-05,6.998929977416992 +EXC,1973-09-06,7.088088035583496 +EXC,1973-09-07,7.177247047424316 +EXC,1973-09-10,7.177247047424316 +EXC,1973-09-11,7.1326680183410645 +EXC,1973-09-12,7.043509006500244 +EXC,1973-09-13,6.998929977416992 +EXC,1973-09-14,7.043509006500244 +EXC,1973-09-17,7.043509006500244 +EXC,1973-09-18,7.088088035583496 +EXC,1973-09-19,7.043509006500244 +EXC,1973-09-20,6.998929977416992 +EXC,1973-09-21,6.998929977416992 +EXC,1973-09-24,7.043509006500244 +EXC,1973-09-25,7.088088035583496 +EXC,1973-09-26,7.088088035583496 +EXC,1973-09-27,7.177247047424316 +EXC,1973-09-28,7.221826076507568 +EXC,1973-10-01,7.221826076507568 +EXC,1973-10-02,7.221826076507568 +EXC,1973-10-03,7.177247047424316 +EXC,1973-10-04,7.221826076507568 +EXC,1973-10-05,7.26640510559082 +EXC,1973-10-08,7.310984134674072 +EXC,1973-10-09,7.310984134674072 +EXC,1973-10-10,7.310984134674072 +EXC,1973-10-11,7.26640510559082 +EXC,1973-10-12,7.26640510559082 +EXC,1973-10-15,7.221826076507568 +EXC,1973-10-16,7.221826076507568 +EXC,1973-10-17,7.177247047424316 +EXC,1973-10-18,7.1326680183410645 +EXC,1973-10-19,7.177247047424316 +EXC,1973-10-22,7.221826076507568 +EXC,1973-10-23,7.221826076507568 +EXC,1973-10-24,7.26640510559082 +EXC,1973-10-25,7.221826076507568 +EXC,1973-10-26,7.221826076507568 +EXC,1973-10-29,7.26640510559082 +EXC,1973-10-30,7.221826076507568 +EXC,1973-10-31,7.221826076507568 +EXC,1973-11-01,7.177247047424316 +EXC,1973-11-02,7.221826076507568 +EXC,1973-11-05,7.1326680183410645 +EXC,1973-11-06,7.1326680183410645 +EXC,1973-11-07,7.1326680183410645 +EXC,1973-11-08,7.1326680183410645 +EXC,1973-11-09,7.1326680183410645 +EXC,1973-11-12,7.1326680183410645 +EXC,1973-11-13,7.088088035583496 +EXC,1973-11-14,6.95435094833374 +EXC,1973-11-15,6.95435094833374 +EXC,1973-11-16,6.865192890167236 +EXC,1973-11-19,6.731454849243164 +EXC,1973-11-20,6.419401168823242 +EXC,1973-11-21,6.55313777923584 +EXC,1973-11-23,6.508559226989746 +EXC,1973-11-26,6.419401168823242 +EXC,1973-11-27,6.28566312789917 +EXC,1973-11-28,6.419401168823242 +EXC,1973-11-29,6.330243110656738 +EXC,1973-11-30,6.330243110656738 +EXC,1973-12-03,6.151926040649414 +EXC,1973-12-04,6.241084098815918 +EXC,1973-12-05,6.107347011566162 +EXC,1973-12-06,6.151926040649414 +EXC,1973-12-07,6.37482213973999 +EXC,1973-12-10,6.508559226989746 +EXC,1973-12-11,6.419401168823242 +EXC,1973-12-12,6.37482213973999 +EXC,1973-12-13,6.330243110656738 +EXC,1973-12-14,6.330243110656738 +EXC,1973-12-17,6.107347011566162 +EXC,1973-12-18,6.151926040649414 +EXC,1973-12-19,6.151926040649414 +EXC,1973-12-20,6.196505069732666 +EXC,1973-12-21,6.37482213973999 +EXC,1973-12-24,6.330243110656738 +EXC,1973-12-26,6.37482213973999 +EXC,1973-12-27,6.419401168823242 +EXC,1973-12-28,6.463980197906494 +EXC,1973-12-31,6.419401168823242 +EXC,1974-01-02,6.55313777923584 +EXC,1974-01-03,6.776033878326416 +EXC,1974-01-04,6.820612907409668 +EXC,1974-01-07,6.820612907409668 +EXC,1974-01-08,6.865192890167236 +EXC,1974-01-09,6.820612907409668 +EXC,1974-01-10,6.776033878326416 +EXC,1974-01-11,6.64229679107666 +EXC,1974-01-14,6.686875820159912 +EXC,1974-01-15,6.776033878326416 +EXC,1974-01-16,6.776033878326416 +EXC,1974-01-17,6.686875820159912 +EXC,1974-01-18,6.686875820159912 +EXC,1974-01-21,6.776033878326416 +EXC,1974-01-22,6.731454849243164 +EXC,1974-01-23,6.776033878326416 +EXC,1974-01-24,6.686875820159912 +EXC,1974-01-25,6.820612907409668 +EXC,1974-01-28,6.686875820159912 +EXC,1974-01-29,6.597717761993408 +EXC,1974-01-30,6.686875820159912 +EXC,1974-01-31,6.597717761993408 +EXC,1974-02-01,6.64229679107666 +EXC,1974-02-04,6.64229679107666 +EXC,1974-02-05,6.820612907409668 +EXC,1974-02-06,6.731454849243164 +EXC,1974-02-07,6.865192890167236 +EXC,1974-02-08,6.776033878326416 +EXC,1974-02-11,6.776033878326416 +EXC,1974-02-12,6.731454849243164 +EXC,1974-02-13,6.865192890167236 +EXC,1974-02-14,6.776033878326416 +EXC,1974-02-15,6.776033878326416 +EXC,1974-02-19,6.820612907409668 +EXC,1974-02-20,6.820612907409668 +EXC,1974-02-21,6.865192890167236 +EXC,1974-02-22,6.95435094833374 +EXC,1974-02-25,6.731454849243164 +EXC,1974-02-26,6.686875820159912 +EXC,1974-02-27,6.731454849243164 +EXC,1974-02-28,6.686875820159912 +EXC,1974-03-01,6.776033878326416 +EXC,1974-03-04,6.731454849243164 +EXC,1974-03-05,6.686875820159912 +EXC,1974-03-06,6.64229679107666 +EXC,1974-03-07,6.64229679107666 +EXC,1974-03-08,6.731454849243164 +EXC,1974-03-11,6.686875820159912 +EXC,1974-03-12,6.64229679107666 +EXC,1974-03-13,6.597717761993408 +EXC,1974-03-14,6.597717761993408 +EXC,1974-03-15,6.597717761993408 +EXC,1974-03-18,6.597717761993408 +EXC,1974-03-19,6.597717761993408 +EXC,1974-03-20,6.55313777923584 +EXC,1974-03-21,6.508559226989746 +EXC,1974-03-22,6.463980197906494 +EXC,1974-03-25,6.508559226989746 +EXC,1974-03-26,6.463980197906494 +EXC,1974-03-27,6.463980197906494 +EXC,1974-03-28,6.419401168823242 +EXC,1974-03-29,6.463980197906494 +EXC,1974-04-01,6.463980197906494 +EXC,1974-04-02,6.463980197906494 +EXC,1974-04-03,6.419401168823242 +EXC,1974-04-04,6.463980197906494 +EXC,1974-04-05,6.463980197906494 +EXC,1974-04-08,6.37482213973999 +EXC,1974-04-09,6.330243110656738 +EXC,1974-04-10,6.330243110656738 +EXC,1974-04-11,6.28566312789917 +EXC,1974-04-15,6.241084098815918 +EXC,1974-04-16,6.196505069732666 +EXC,1974-04-17,6.107347011566162 +EXC,1974-04-18,6.196505069732666 +EXC,1974-04-19,6.196505069732666 +EXC,1974-04-22,6.062767028808594 +EXC,1974-04-23,5.5278167724609375 +EXC,1974-04-24,5.215763092041016 +EXC,1974-04-25,5.215763092041016 +EXC,1974-04-26,5.260342121124268 +EXC,1974-04-29,5.037446975708008 +EXC,1974-04-30,4.9037089347839355 +EXC,1974-05-01,4.9482879638671875 +EXC,1974-05-02,4.9037089347839355 +EXC,1974-05-03,4.9037089347839355 +EXC,1974-05-06,4.859129905700684 +EXC,1974-05-07,4.9928669929504395 +EXC,1974-05-08,4.9928669929504395 +EXC,1974-05-09,5.08202600479126 +EXC,1974-05-10,5.171184062957764 +EXC,1974-05-13,4.9928669929504395 +EXC,1974-05-14,4.680812835693359 +EXC,1974-05-15,4.3241801261901855 +EXC,1974-05-16,4.5916547775268555 +EXC,1974-05-17,4.547076225280762 +EXC,1974-05-20,4.680812835693359 +EXC,1974-05-21,4.5916547775268555 +EXC,1974-05-22,4.502495765686035 +EXC,1974-05-23,4.547076225280762 +EXC,1974-05-24,4.279601097106934 +EXC,1974-05-28,4.190442085266113 +EXC,1974-05-29,4.101284027099609 +EXC,1974-05-30,4.145863056182861 +EXC,1974-05-31,4.190442085266113 +EXC,1974-06-03,4.101284027099609 +EXC,1974-06-04,4.145863056182861 +EXC,1974-06-05,4.145863056182861 +EXC,1974-06-06,4.235021114349365 +EXC,1974-06-07,4.235021114349365 +EXC,1974-06-10,4.279601097106934 +EXC,1974-06-11,4.190442085266113 +EXC,1974-06-12,4.190442085266113 +EXC,1974-06-13,4.145863056182861 +EXC,1974-06-14,4.056704998016357 +EXC,1974-06-17,3.922966957092285 +EXC,1974-06-18,3.967545986175537 +EXC,1974-06-19,3.922966957092285 +EXC,1974-06-20,3.7892301082611084 +EXC,1974-06-21,3.655492067337036 +EXC,1974-06-24,3.610913038253784 +EXC,1974-06-25,3.700071096420288 +EXC,1974-06-26,3.610913038253784 +EXC,1974-06-27,3.7892301082611084 +EXC,1974-06-28,3.967545986175537 +EXC,1974-07-01,4.3687591552734375 +EXC,1974-07-02,4.3687591552734375 +EXC,1974-07-03,4.3687591552734375 +EXC,1974-07-05,4.3687591552734375 +EXC,1974-07-08,4.235021114349365 +EXC,1974-07-09,4.145863056182861 +EXC,1974-07-10,4.056704998016357 +EXC,1974-07-11,3.922966957092285 +EXC,1974-07-12,4.235021114349365 +EXC,1974-07-15,4.0121259689331055 +EXC,1974-07-16,3.922966957092285 +EXC,1974-07-17,3.922966957092285 +EXC,1974-07-18,3.8338088989257812 +EXC,1974-07-19,3.8338088989257812 +EXC,1974-07-22,3.878387928009033 +EXC,1974-07-23,4.145863056182861 +EXC,1974-07-24,4.279601097106934 +EXC,1974-07-25,4.190442085266113 +EXC,1974-07-26,4.056704998016357 +EXC,1974-07-29,3.967545986175537 +EXC,1974-07-30,3.967545986175537 +EXC,1974-07-31,4.0121259689331055 +EXC,1974-08-01,3.922966957092285 +EXC,1974-08-02,3.967545986175537 +EXC,1974-08-05,4.101284027099609 +EXC,1974-08-06,4.190442085266113 +EXC,1974-08-07,4.279601097106934 +EXC,1974-08-08,4.457917213439941 +EXC,1974-08-09,4.3241801261901855 +EXC,1974-08-12,4.3687591552734375 +EXC,1974-08-13,4.279601097106934 +EXC,1974-08-14,4.3687591552734375 +EXC,1974-08-15,4.279601097106934 +EXC,1974-08-16,4.190442085266113 +EXC,1974-08-19,4.235021114349365 +EXC,1974-08-20,4.279601097106934 +EXC,1974-08-21,4.190442085266113 +EXC,1974-08-22,4.190442085266113 +EXC,1974-08-23,4.145863056182861 +EXC,1974-08-26,3.922966957092285 +EXC,1974-08-27,3.7892301082611084 +EXC,1974-08-28,3.700071096420288 +EXC,1974-08-29,3.5663340091705322 +EXC,1974-08-30,3.655492067337036 +EXC,1974-09-03,3.744649887084961 +EXC,1974-09-04,3.655492067337036 +EXC,1974-09-05,3.610913038253784 +EXC,1974-09-06,3.655492067337036 +EXC,1974-09-09,3.5663340091705322 +EXC,1974-09-10,3.610913038253784 +EXC,1974-09-11,3.5663340091705322 +EXC,1974-09-12,3.655492067337036 +EXC,1974-09-13,3.5663340091705322 +EXC,1974-09-16,3.5663340091705322 +EXC,1974-09-17,3.5663340091705322 +EXC,1974-09-18,3.477174997329712 +EXC,1974-09-19,3.5663340091705322 +EXC,1974-09-20,3.7892301082611084 +EXC,1974-09-23,3.655492067337036 +EXC,1974-09-24,3.655492067337036 +EXC,1974-09-25,3.610913038253784 +EXC,1974-09-26,3.655492067337036 +EXC,1974-09-27,3.610913038253784 +EXC,1974-09-30,3.655492067337036 +EXC,1974-10-01,3.5217549800872803 +EXC,1974-10-02,3.610913038253784 +EXC,1974-10-03,3.610913038253784 +EXC,1974-10-04,3.610913038253784 +EXC,1974-10-07,3.610913038253784 +EXC,1974-10-08,3.700071096420288 +EXC,1974-10-09,3.878387928009033 +EXC,1974-10-10,4.101284027099609 +EXC,1974-10-11,4.190442085266113 +EXC,1974-10-14,4.3241801261901855 +EXC,1974-10-15,4.3241801261901855 +EXC,1974-10-16,4.145863056182861 +EXC,1974-10-17,4.145863056182861 +EXC,1974-10-18,4.145863056182861 +EXC,1974-10-21,4.101284027099609 +EXC,1974-10-22,4.101284027099609 +EXC,1974-10-23,3.922966957092285 +EXC,1974-10-24,3.8338088989257812 +EXC,1974-10-25,3.8338088989257812 +EXC,1974-10-28,3.922966957092285 +EXC,1974-10-29,3.922966957092285 +EXC,1974-10-30,3.922966957092285 +EXC,1974-10-31,3.878387928009033 +EXC,1974-11-01,3.878387928009033 +EXC,1974-11-04,3.967545986175537 +EXC,1974-11-05,3.967545986175537 +EXC,1974-11-06,3.967545986175537 +EXC,1974-11-07,4.056704998016357 +EXC,1974-11-08,3.922966957092285 +EXC,1974-11-11,3.8338088989257812 +EXC,1974-11-12,3.7892301082611084 +EXC,1974-11-13,3.7892301082611084 +EXC,1974-11-14,3.700071096420288 +EXC,1974-11-15,3.700071096420288 +EXC,1974-11-18,3.5663340091705322 +EXC,1974-11-19,3.655492067337036 +EXC,1974-11-20,3.610913038253784 +EXC,1974-11-21,3.5663340091705322 +EXC,1974-11-22,3.610913038253784 +EXC,1974-11-25,3.5663340091705322 +EXC,1974-11-26,3.5663340091705322 +EXC,1974-11-27,3.5663340091705322 +EXC,1974-11-29,3.610913038253784 +EXC,1974-12-02,3.5663340091705322 +EXC,1974-12-03,3.5663340091705322 +EXC,1974-12-04,3.610913038253784 +EXC,1974-12-05,3.5663340091705322 +EXC,1974-12-06,3.477174997329712 +EXC,1974-12-09,3.5217549800872803 +EXC,1974-12-10,3.5217549800872803 +EXC,1974-12-11,3.5217549800872803 +EXC,1974-12-12,3.5217549800872803 +EXC,1974-12-13,3.5217549800872803 +EXC,1974-12-16,3.388016939163208 +EXC,1974-12-17,3.43259596824646 +EXC,1974-12-18,3.388016939163208 +EXC,1974-12-19,3.43259596824646 +EXC,1974-12-20,3.477174997329712 +EXC,1974-12-23,3.43259596824646 +EXC,1974-12-24,3.43259596824646 +EXC,1974-12-26,3.43259596824646 +EXC,1974-12-27,3.43259596824646 +EXC,1974-12-30,3.5217549800872803 +EXC,1974-12-31,3.878387928009033 +EXC,1975-01-02,4.235021114349365 +EXC,1975-01-03,4.4133381843566895 +EXC,1975-01-06,4.3241801261901855 +EXC,1975-01-07,4.235021114349365 +EXC,1975-01-08,4.101284027099609 +EXC,1975-01-09,4.056704998016357 +EXC,1975-01-10,4.279601097106934 +EXC,1975-01-13,4.279601097106934 +EXC,1975-01-14,4.279601097106934 +EXC,1975-01-15,4.3241801261901855 +EXC,1975-01-16,4.4133381843566895 +EXC,1975-01-17,4.279601097106934 +EXC,1975-01-20,4.3687591552734375 +EXC,1975-01-21,4.3687591552734375 +EXC,1975-01-22,4.457917213439941 +EXC,1975-01-23,4.4133381843566895 +EXC,1975-01-24,4.457917213439941 +EXC,1975-01-27,4.636233806610107 +EXC,1975-01-28,4.814550876617432 +EXC,1975-01-29,4.769970893859863 +EXC,1975-01-30,4.680812835693359 +EXC,1975-01-31,4.680812835693359 +EXC,1975-02-03,4.814550876617432 +EXC,1975-02-04,4.9037089347839355 +EXC,1975-02-05,5.037446975708008 +EXC,1975-02-06,5.171184062957764 +EXC,1975-02-07,5.171184062957764 +EXC,1975-02-10,5.08202600479126 +EXC,1975-02-11,4.9928669929504395 +EXC,1975-02-12,5.037446975708008 +EXC,1975-02-13,5.037446975708008 +EXC,1975-02-14,4.9928669929504395 +EXC,1975-02-18,4.9928669929504395 +EXC,1975-02-19,4.9037089347839355 +EXC,1975-02-20,4.859129905700684 +EXC,1975-02-21,4.9482879638671875 +EXC,1975-02-24,4.547076225280762 +EXC,1975-02-25,4.3241801261901855 +EXC,1975-02-26,4.3241801261901855 +EXC,1975-02-27,4.3241801261901855 +EXC,1975-02-28,4.3241801261901855 +EXC,1975-03-03,4.457917213439941 +EXC,1975-03-04,4.457917213439941 +EXC,1975-03-05,4.502495765686035 +EXC,1975-03-06,4.5916547775268555 +EXC,1975-03-07,4.636233806610107 +EXC,1975-03-10,4.5916547775268555 +EXC,1975-03-11,4.547076225280762 +EXC,1975-03-12,4.457917213439941 +EXC,1975-03-13,4.502495765686035 +EXC,1975-03-14,4.5916547775268555 +EXC,1975-03-17,4.636233806610107 +EXC,1975-03-18,4.5916547775268555 +EXC,1975-03-19,4.5916547775268555 +EXC,1975-03-20,4.5916547775268555 +EXC,1975-03-21,4.5916547775268555 +EXC,1975-03-24,4.457917213439941 +EXC,1975-03-25,4.457917213439941 +EXC,1975-03-26,4.502495765686035 +EXC,1975-03-27,4.457917213439941 +EXC,1975-03-31,4.457917213439941 +EXC,1975-04-01,4.457917213439941 +EXC,1975-04-02,4.502495765686035 +EXC,1975-04-03,4.457917213439941 +EXC,1975-04-04,4.4133381843566895 +EXC,1975-04-07,4.3241801261901855 +EXC,1975-04-08,4.3241801261901855 +EXC,1975-04-09,4.3687591552734375 +EXC,1975-04-10,4.457917213439941 +EXC,1975-04-11,4.457917213439941 +EXC,1975-04-14,4.502495765686035 +EXC,1975-04-15,4.502495765686035 +EXC,1975-04-16,4.502495765686035 +EXC,1975-04-17,4.547076225280762 +EXC,1975-04-18,4.502495765686035 +EXC,1975-04-21,4.547076225280762 +EXC,1975-04-22,4.547076225280762 +EXC,1975-04-23,4.5916547775268555 +EXC,1975-04-24,4.636233806610107 +EXC,1975-04-25,4.680812835693359 +EXC,1975-04-28,4.725391864776611 +EXC,1975-04-29,4.725391864776611 +EXC,1975-04-30,4.725391864776611 +EXC,1975-05-01,4.636233806610107 +EXC,1975-05-02,4.680812835693359 +EXC,1975-05-05,4.725391864776611 +EXC,1975-05-06,4.769970893859863 +EXC,1975-05-07,4.814550876617432 +EXC,1975-05-08,4.814550876617432 +EXC,1975-05-09,4.725391864776611 +EXC,1975-05-12,4.859129905700684 +EXC,1975-05-13,4.859129905700684 +EXC,1975-05-14,4.9037089347839355 +EXC,1975-05-15,4.859129905700684 +EXC,1975-05-16,4.9037089347839355 +EXC,1975-05-19,4.9037089347839355 +EXC,1975-05-20,4.9482879638671875 +EXC,1975-05-21,4.9482879638671875 +EXC,1975-05-22,4.9482879638671875 +EXC,1975-05-23,4.680812835693359 +EXC,1975-05-27,4.636233806610107 +EXC,1975-05-28,4.680812835693359 +EXC,1975-05-29,4.680812835693359 +EXC,1975-05-30,4.636233806610107 +EXC,1975-06-02,4.680812835693359 +EXC,1975-06-03,4.814550876617432 +EXC,1975-06-04,4.9482879638671875 +EXC,1975-06-05,4.9037089347839355 +EXC,1975-06-06,4.9482879638671875 +EXC,1975-06-09,4.9928669929504395 +EXC,1975-06-10,4.9037089347839355 +EXC,1975-06-11,4.9928669929504395 +EXC,1975-06-12,4.9482879638671875 +EXC,1975-06-13,4.9928669929504395 +EXC,1975-06-16,4.9482879638671875 +EXC,1975-06-17,4.9928669929504395 +EXC,1975-06-18,5.08202600479126 +EXC,1975-06-19,5.260342121124268 +EXC,1975-06-20,5.438659191131592 +EXC,1975-06-23,5.438659191131592 +EXC,1975-06-24,5.438659191131592 +EXC,1975-06-25,5.349501132965088 +EXC,1975-06-26,5.304922103881836 +EXC,1975-06-27,5.304922103881836 +EXC,1975-06-30,5.349501132965088 +EXC,1975-07-01,5.349501132965088 +EXC,1975-07-02,5.126605033874512 +EXC,1975-07-03,5.126605033874512 +EXC,1975-07-07,5.08202600479126 +EXC,1975-07-08,5.126605033874512 +EXC,1975-07-09,5.215763092041016 +EXC,1975-07-10,5.260342121124268 +EXC,1975-07-11,5.260342121124268 +EXC,1975-07-14,5.304922103881836 +EXC,1975-07-15,5.260342121124268 +EXC,1975-07-16,5.304922103881836 +EXC,1975-07-17,5.260342121124268 +EXC,1975-07-18,5.171184062957764 +EXC,1975-07-21,5.171184062957764 +EXC,1975-07-22,5.171184062957764 +EXC,1975-07-23,5.126605033874512 +EXC,1975-07-24,5.126605033874512 +EXC,1975-07-25,5.126605033874512 +EXC,1975-07-28,5.037446975708008 +EXC,1975-07-29,5.037446975708008 +EXC,1975-07-30,5.08202600479126 +EXC,1975-07-31,5.08202600479126 +EXC,1975-08-01,5.08202600479126 +EXC,1975-08-04,5.08202600479126 +EXC,1975-08-05,4.9482879638671875 +EXC,1975-08-06,4.9928669929504395 +EXC,1975-08-07,4.9928669929504395 +EXC,1975-08-08,4.9482879638671875 +EXC,1975-08-11,4.9037089347839355 +EXC,1975-08-12,5.037446975708008 +EXC,1975-08-13,5.037446975708008 +EXC,1975-08-14,5.037446975708008 +EXC,1975-08-15,5.037446975708008 +EXC,1975-08-18,5.08202600479126 +EXC,1975-08-19,5.037446975708008 +EXC,1975-08-20,4.9037089347839355 +EXC,1975-08-21,4.9928669929504395 +EXC,1975-08-22,5.08202600479126 +EXC,1975-08-25,4.9928669929504395 +EXC,1975-08-26,4.9037089347839355 +EXC,1975-08-27,4.9037089347839355 +EXC,1975-08-28,4.9037089347839355 +EXC,1975-08-29,4.9928669929504395 +EXC,1975-09-02,4.9482879638671875 +EXC,1975-09-03,4.9037089347839355 +EXC,1975-09-04,4.9037089347839355 +EXC,1975-09-05,4.859129905700684 +EXC,1975-09-08,4.9037089347839355 +EXC,1975-09-09,4.9037089347839355 +EXC,1975-09-10,4.9037089347839355 +EXC,1975-09-11,4.814550876617432 +EXC,1975-09-12,4.859129905700684 +EXC,1975-09-15,4.814550876617432 +EXC,1975-09-16,4.769970893859863 +EXC,1975-09-17,4.680812835693359 +EXC,1975-09-18,4.680812835693359 +EXC,1975-09-19,4.769970893859863 +EXC,1975-09-22,4.680812835693359 +EXC,1975-09-23,4.5916547775268555 +EXC,1975-09-24,4.5916547775268555 +EXC,1975-09-25,4.636233806610107 +EXC,1975-09-26,4.636233806610107 +EXC,1975-09-29,4.636233806610107 +EXC,1975-09-30,4.636233806610107 +EXC,1975-10-01,4.636233806610107 +EXC,1975-10-02,4.5916547775268555 +EXC,1975-10-03,4.636233806610107 +EXC,1975-10-06,4.680812835693359 +EXC,1975-10-07,4.680812835693359 +EXC,1975-10-08,4.725391864776611 +EXC,1975-10-09,4.859129905700684 +EXC,1975-10-10,5.037446975708008 +EXC,1975-10-13,5.037446975708008 +EXC,1975-10-14,5.08202600479126 +EXC,1975-10-15,5.08202600479126 +EXC,1975-10-16,5.08202600479126 +EXC,1975-10-17,5.08202600479126 +EXC,1975-10-20,5.08202600479126 +EXC,1975-10-21,5.171184062957764 +EXC,1975-10-22,5.171184062957764 +EXC,1975-10-23,5.260342121124268 +EXC,1975-10-24,5.260342121124268 +EXC,1975-10-27,5.215763092041016 +EXC,1975-10-28,5.349501132965088 +EXC,1975-10-29,5.260342121124268 +EXC,1975-10-30,5.260342121124268 +EXC,1975-10-31,5.304922103881836 +EXC,1975-11-03,5.349501132965088 +EXC,1975-11-04,5.39408016204834 +EXC,1975-11-05,5.438659191131592 +EXC,1975-11-06,5.5278167724609375 +EXC,1975-11-07,5.349501132965088 +EXC,1975-11-10,5.304922103881836 +EXC,1975-11-11,5.349501132965088 +EXC,1975-11-12,5.39408016204834 +EXC,1975-11-13,5.349501132965088 +EXC,1975-11-14,5.39408016204834 +EXC,1975-11-17,5.349501132965088 +EXC,1975-11-18,5.349501132965088 +EXC,1975-11-19,5.349501132965088 +EXC,1975-11-20,5.260342121124268 +EXC,1975-11-21,5.260342121124268 +EXC,1975-11-24,5.260342121124268 +EXC,1975-11-25,5.260342121124268 +EXC,1975-11-26,5.260342121124268 +EXC,1975-11-28,5.304922103881836 +EXC,1975-12-01,5.304922103881836 +EXC,1975-12-02,5.349501132965088 +EXC,1975-12-03,5.171184062957764 +EXC,1975-12-04,5.08202600479126 +EXC,1975-12-05,5.08202600479126 +EXC,1975-12-08,5.08202600479126 +EXC,1975-12-09,5.08202600479126 +EXC,1975-12-10,5.08202600479126 +EXC,1975-12-11,5.037446975708008 +EXC,1975-12-12,5.126605033874512 +EXC,1975-12-15,5.171184062957764 +EXC,1975-12-16,5.171184062957764 +EXC,1975-12-17,5.215763092041016 +EXC,1975-12-18,5.260342121124268 +EXC,1975-12-19,5.215763092041016 +EXC,1975-12-22,5.171184062957764 +EXC,1975-12-23,5.215763092041016 +EXC,1975-12-24,5.215763092041016 +EXC,1975-12-26,5.260342121124268 +EXC,1975-12-29,5.260342121124268 +EXC,1975-12-30,5.260342121124268 +EXC,1975-12-31,5.349501132965088 +EXC,1976-01-02,5.616975784301758 +EXC,1976-01-05,5.616975784301758 +EXC,1976-01-06,5.795291900634766 +EXC,1976-01-07,5.706133842468262 +EXC,1976-01-08,5.750712871551514 +EXC,1976-01-09,5.750712871551514 +EXC,1976-01-12,5.795291900634766 +EXC,1976-01-13,5.750712871551514 +EXC,1976-01-14,5.884450912475586 +EXC,1976-01-15,5.884450912475586 +EXC,1976-01-16,5.929029941558838 +EXC,1976-01-19,6.018187999725342 +EXC,1976-01-20,6.018187999725342 +EXC,1976-01-21,5.97360897064209 +EXC,1976-01-22,5.97360897064209 +EXC,1976-01-23,5.929029941558838 +EXC,1976-01-26,6.018187999725342 +EXC,1976-01-27,5.929029941558838 +EXC,1976-01-28,5.97360897064209 +EXC,1976-01-29,5.97360897064209 +EXC,1976-01-30,5.97360897064209 +EXC,1976-02-02,6.018187999725342 +EXC,1976-02-03,5.929029941558838 +EXC,1976-02-04,5.929029941558838 +EXC,1976-02-05,5.884450912475586 +EXC,1976-02-06,5.929029941558838 +EXC,1976-02-09,5.884450912475586 +EXC,1976-02-10,5.97360897064209 +EXC,1976-02-11,5.884450912475586 +EXC,1976-02-12,5.929029941558838 +EXC,1976-02-13,5.929029941558838 +EXC,1976-02-17,5.884450912475586 +EXC,1976-02-18,5.97360897064209 +EXC,1976-02-19,6.018187999725342 +EXC,1976-02-20,5.97360897064209 +EXC,1976-02-23,6.018187999725342 +EXC,1976-02-24,6.062767028808594 +EXC,1976-02-25,6.062767028808594 +EXC,1976-02-26,6.018187999725342 +EXC,1976-02-27,5.97360897064209 +EXC,1976-03-01,5.706133842468262 +EXC,1976-03-02,5.795291900634766 +EXC,1976-03-03,5.706133842468262 +EXC,1976-03-04,5.616975784301758 +EXC,1976-03-05,5.66155481338501 +EXC,1976-03-08,5.616975784301758 +EXC,1976-03-09,5.66155481338501 +EXC,1976-03-10,5.616975784301758 +EXC,1976-03-11,5.616975784301758 +EXC,1976-03-12,5.616975784301758 +EXC,1976-03-15,5.66155481338501 +EXC,1976-03-16,5.616975784301758 +EXC,1976-03-17,5.616975784301758 +EXC,1976-03-18,5.66155481338501 +EXC,1976-03-19,5.616975784301758 +EXC,1976-03-22,5.706133842468262 +EXC,1976-03-23,5.706133842468262 +EXC,1976-03-24,5.706133842468262 +EXC,1976-03-25,5.706133842468262 +EXC,1976-03-26,5.66155481338501 +EXC,1976-03-29,5.706133842468262 +EXC,1976-03-30,5.66155481338501 +EXC,1976-03-31,5.750712871551514 +EXC,1976-04-01,5.750712871551514 +EXC,1976-04-02,5.706133842468262 +EXC,1976-04-05,5.795291900634766 +EXC,1976-04-06,5.750712871551514 +EXC,1976-04-07,5.839871883392334 +EXC,1976-04-08,5.795291900634766 +EXC,1976-04-09,5.884450912475586 +EXC,1976-04-12,5.795291900634766 +EXC,1976-04-13,5.795291900634766 +EXC,1976-04-14,5.795291900634766 +EXC,1976-04-15,5.884450912475586 +EXC,1976-04-19,5.839871883392334 +EXC,1976-04-20,5.839871883392334 +EXC,1976-04-21,5.839871883392334 +EXC,1976-04-22,5.795291900634766 +EXC,1976-04-23,5.795291900634766 +EXC,1976-04-26,5.839871883392334 +EXC,1976-04-27,5.795291900634766 +EXC,1976-04-28,5.884450912475586 +EXC,1976-04-29,5.884450912475586 +EXC,1976-04-30,5.884450912475586 +EXC,1976-05-03,5.884450912475586 +EXC,1976-05-04,5.839871883392334 +EXC,1976-05-05,5.884450912475586 +EXC,1976-05-06,5.884450912475586 +EXC,1976-05-07,5.929029941558838 +EXC,1976-05-10,5.884450912475586 +EXC,1976-05-11,5.929029941558838 +EXC,1976-05-12,5.929029941558838 +EXC,1976-05-13,5.884450912475586 +EXC,1976-05-14,5.884450912475586 +EXC,1976-05-17,5.97360897064209 +EXC,1976-05-18,5.929029941558838 +EXC,1976-05-19,5.97360897064209 +EXC,1976-05-20,5.884450912475586 +EXC,1976-05-21,5.884450912475586 +EXC,1976-05-24,5.66155481338501 +EXC,1976-05-25,5.706133842468262 +EXC,1976-05-26,5.706133842468262 +EXC,1976-05-27,5.616975784301758 +EXC,1976-05-28,5.66155481338501 +EXC,1976-06-01,5.706133842468262 +EXC,1976-06-02,5.66155481338501 +EXC,1976-06-03,5.66155481338501 +EXC,1976-06-04,5.572397232055664 +EXC,1976-06-07,5.66155481338501 +EXC,1976-06-08,5.616975784301758 +EXC,1976-06-09,5.616975784301758 +EXC,1976-06-10,5.66155481338501 +EXC,1976-06-11,5.66155481338501 +EXC,1976-06-14,5.706133842468262 +EXC,1976-06-15,5.66155481338501 +EXC,1976-06-16,5.616975784301758 +EXC,1976-06-17,5.66155481338501 +EXC,1976-06-18,5.706133842468262 +EXC,1976-06-21,5.616975784301758 +EXC,1976-06-22,5.5278167724609375 +EXC,1976-06-23,5.572397232055664 +EXC,1976-06-24,5.572397232055664 +EXC,1976-06-25,5.66155481338501 +EXC,1976-06-28,5.66155481338501 +EXC,1976-06-29,5.706133842468262 +EXC,1976-06-30,5.66155481338501 +EXC,1976-07-01,5.616975784301758 +EXC,1976-07-02,5.66155481338501 +EXC,1976-07-06,5.616975784301758 +EXC,1976-07-07,5.706133842468262 +EXC,1976-07-08,5.706133842468262 +EXC,1976-07-09,5.750712871551514 +EXC,1976-07-12,5.750712871551514 +EXC,1976-07-13,5.839871883392334 +EXC,1976-07-14,5.884450912475586 +EXC,1976-07-15,5.795291900634766 +EXC,1976-07-16,5.795291900634766 +EXC,1976-07-19,5.795291900634766 +EXC,1976-07-20,5.795291900634766 +EXC,1976-07-21,5.839871883392334 +EXC,1976-07-22,5.795291900634766 +EXC,1976-07-23,5.884450912475586 +EXC,1976-07-26,5.795291900634766 +EXC,1976-07-27,5.795291900634766 +EXC,1976-07-28,5.750712871551514 +EXC,1976-07-29,5.750712871551514 +EXC,1976-07-30,5.839871883392334 +EXC,1976-08-02,5.884450912475586 +EXC,1976-08-03,5.839871883392334 +EXC,1976-08-04,5.884450912475586 +EXC,1976-08-05,5.97360897064209 +EXC,1976-08-06,5.97360897064209 +EXC,1976-08-09,6.018187999725342 +EXC,1976-08-10,6.018187999725342 +EXC,1976-08-11,6.107347011566162 +EXC,1976-08-12,6.107347011566162 +EXC,1976-08-13,6.062767028808594 +EXC,1976-08-16,6.107347011566162 +EXC,1976-08-17,6.107347011566162 +EXC,1976-08-18,6.151926040649414 +EXC,1976-08-19,6.062767028808594 +EXC,1976-08-20,6.107347011566162 +EXC,1976-08-23,5.884450912475586 +EXC,1976-08-24,5.884450912475586 +EXC,1976-08-25,5.884450912475586 +EXC,1976-08-26,5.929029941558838 +EXC,1976-08-27,5.884450912475586 +EXC,1976-08-30,5.929029941558838 +EXC,1976-08-31,5.884450912475586 +EXC,1976-09-01,5.929029941558838 +EXC,1976-09-02,5.929029941558838 +EXC,1976-09-03,5.97360897064209 +EXC,1976-09-07,6.018187999725342 +EXC,1976-09-08,6.018187999725342 +EXC,1976-09-09,6.062767028808594 +EXC,1976-09-10,6.062767028808594 +EXC,1976-09-13,6.062767028808594 +EXC,1976-09-14,6.062767028808594 +EXC,1976-09-15,6.018187999725342 +EXC,1976-09-16,6.107347011566162 +EXC,1976-09-17,6.196505069732666 +EXC,1976-09-20,6.241084098815918 +EXC,1976-09-21,6.28566312789917 +EXC,1976-09-22,6.196505069732666 +EXC,1976-09-23,6.196505069732666 +EXC,1976-09-24,6.196505069732666 +EXC,1976-09-27,6.196505069732666 +EXC,1976-09-28,6.241084098815918 +EXC,1976-09-29,6.241084098815918 +EXC,1976-09-30,6.241084098815918 +EXC,1976-10-01,6.196505069732666 +EXC,1976-10-04,6.241084098815918 +EXC,1976-10-05,6.196505069732666 +EXC,1976-10-06,6.196505069732666 +EXC,1976-10-07,6.28566312789917 +EXC,1976-10-08,6.241084098815918 +EXC,1976-10-11,6.241084098815918 +EXC,1976-10-12,6.241084098815918 +EXC,1976-10-13,6.241084098815918 +EXC,1976-10-14,6.241084098815918 +EXC,1976-10-15,6.196505069732666 +EXC,1976-10-18,6.151926040649414 +EXC,1976-10-19,6.151926040649414 +EXC,1976-10-20,6.107347011566162 +EXC,1976-10-21,6.151926040649414 +EXC,1976-10-22,6.062767028808594 +EXC,1976-10-25,6.107347011566162 +EXC,1976-10-26,6.107347011566162 +EXC,1976-10-27,6.151926040649414 +EXC,1976-10-28,6.151926040649414 +EXC,1976-10-29,6.151926040649414 +EXC,1976-11-01,6.241084098815918 +EXC,1976-11-03,6.151926040649414 +EXC,1976-11-04,6.196505069732666 +EXC,1976-11-05,6.062767028808594 +EXC,1976-11-08,6.018187999725342 +EXC,1976-11-09,6.018187999725342 +EXC,1976-11-10,6.018187999725342 +EXC,1976-11-11,6.018187999725342 +EXC,1976-11-12,6.062767028808594 +EXC,1976-11-15,5.97360897064209 +EXC,1976-11-16,5.929029941558838 +EXC,1976-11-17,5.97360897064209 +EXC,1976-11-18,5.929029941558838 +EXC,1976-11-19,5.97360897064209 +EXC,1976-11-22,5.97360897064209 +EXC,1976-11-23,6.018187999725342 +EXC,1976-11-24,5.97360897064209 +EXC,1976-11-26,6.062767028808594 +EXC,1976-11-29,5.97360897064209 +EXC,1976-11-30,5.97360897064209 +EXC,1976-12-01,5.97360897064209 +EXC,1976-12-02,6.018187999725342 +EXC,1976-12-03,6.062767028808594 +EXC,1976-12-06,6.062767028808594 +EXC,1976-12-07,6.062767028808594 +EXC,1976-12-08,6.107347011566162 +EXC,1976-12-09,6.062767028808594 +EXC,1976-12-10,6.151926040649414 +EXC,1976-12-13,6.151926040649414 +EXC,1976-12-14,6.151926040649414 +EXC,1976-12-15,6.151926040649414 +EXC,1976-12-16,6.018187999725342 +EXC,1976-12-17,6.062767028808594 +EXC,1976-12-20,6.107347011566162 +EXC,1976-12-21,6.107347011566162 +EXC,1976-12-22,6.151926040649414 +EXC,1976-12-23,6.196505069732666 +EXC,1976-12-27,6.196505069732666 +EXC,1976-12-28,6.241084098815918 +EXC,1976-12-29,6.330243110656738 +EXC,1976-12-30,6.28566312789917 +EXC,1976-12-31,6.37482213973999 +EXC,1977-01-03,6.419401168823242 +EXC,1977-01-04,6.419401168823242 +EXC,1977-01-05,6.37482213973999 +EXC,1977-01-06,6.419401168823242 +EXC,1977-01-07,6.37482213973999 +EXC,1977-01-10,6.419401168823242 +EXC,1977-01-11,6.330243110656738 +EXC,1977-01-12,6.28566312789917 +EXC,1977-01-13,6.330243110656738 +EXC,1977-01-14,6.37482213973999 +EXC,1977-01-17,6.37482213973999 +EXC,1977-01-18,6.37482213973999 +EXC,1977-01-19,6.330243110656738 +EXC,1977-01-20,6.508559226989746 +EXC,1977-01-21,6.508559226989746 +EXC,1977-01-24,6.597717761993408 +EXC,1977-01-25,6.55313777923584 +EXC,1977-01-26,6.597717761993408 +EXC,1977-01-27,6.508559226989746 +EXC,1977-01-28,6.508559226989746 +EXC,1977-01-31,6.463980197906494 +EXC,1977-02-01,6.463980197906494 +EXC,1977-02-02,6.463980197906494 +EXC,1977-02-03,6.463980197906494 +EXC,1977-02-04,6.463980197906494 +EXC,1977-02-07,6.463980197906494 +EXC,1977-02-08,6.419401168823242 +EXC,1977-02-09,6.419401168823242 +EXC,1977-02-10,6.37482213973999 +EXC,1977-02-11,6.37482213973999 +EXC,1977-02-14,6.419401168823242 +EXC,1977-02-15,6.419401168823242 +EXC,1977-02-16,6.463980197906494 +EXC,1977-02-17,6.419401168823242 +EXC,1977-02-18,6.419401168823242 +EXC,1977-02-22,6.37482213973999 +EXC,1977-02-23,6.37482213973999 +EXC,1977-02-24,6.37482213973999 +EXC,1977-02-25,6.37482213973999 +EXC,1977-02-28,6.241084098815918 +EXC,1977-03-01,6.28566312789917 +EXC,1977-03-02,6.241084098815918 +EXC,1977-03-03,6.330243110656738 +EXC,1977-03-04,6.28566312789917 +EXC,1977-03-07,6.330243110656738 +EXC,1977-03-08,6.241084098815918 +EXC,1977-03-09,6.196505069732666 +EXC,1977-03-10,6.196505069732666 +EXC,1977-03-11,6.196505069732666 +EXC,1977-03-14,6.28566312789917 +EXC,1977-03-15,6.28566312789917 +EXC,1977-03-16,6.28566312789917 +EXC,1977-03-17,6.241084098815918 +EXC,1977-03-18,6.241084098815918 +EXC,1977-03-21,6.196505069732666 +EXC,1977-03-22,6.241084098815918 +EXC,1977-03-23,6.196505069732666 +EXC,1977-03-24,6.196505069732666 +EXC,1977-03-25,6.151926040649414 +EXC,1977-03-28,6.55313777923584 +EXC,1977-03-29,6.597717761993408 +EXC,1977-03-30,6.55313777923584 +EXC,1977-03-31,6.597717761993408 +EXC,1977-04-01,6.731454849243164 +EXC,1977-04-04,6.776033878326416 +EXC,1977-04-05,6.731454849243164 +EXC,1977-04-06,6.776033878326416 +EXC,1977-04-07,6.776033878326416 +EXC,1977-04-11,6.776033878326416 +EXC,1977-04-12,6.776033878326416 +EXC,1977-04-13,6.820612907409668 +EXC,1977-04-14,6.776033878326416 +EXC,1977-04-15,6.820612907409668 +EXC,1977-04-18,6.776033878326416 +EXC,1977-04-19,6.820612907409668 +EXC,1977-04-20,6.820612907409668 +EXC,1977-04-21,6.776033878326416 +EXC,1977-04-22,6.820612907409668 +EXC,1977-04-25,6.820612907409668 +EXC,1977-04-26,6.776033878326416 +EXC,1977-04-27,6.776033878326416 +EXC,1977-04-28,6.776033878326416 +EXC,1977-04-29,6.820612907409668 +EXC,1977-05-02,6.865192890167236 +EXC,1977-05-03,6.820612907409668 +EXC,1977-05-04,6.820612907409668 +EXC,1977-05-05,6.820612907409668 +EXC,1977-05-06,6.909771919250488 +EXC,1977-05-09,6.909771919250488 +EXC,1977-05-10,6.865192890167236 +EXC,1977-05-11,6.909771919250488 +EXC,1977-05-12,6.865192890167236 +EXC,1977-05-13,6.909771919250488 +EXC,1977-05-16,6.95435094833374 +EXC,1977-05-17,6.95435094833374 +EXC,1977-05-18,7.043509006500244 +EXC,1977-05-19,7.043509006500244 +EXC,1977-05-20,6.998929977416992 +EXC,1977-05-23,7.088088035583496 +EXC,1977-05-24,7.1326680183410645 +EXC,1977-05-25,7.043509006500244 +EXC,1977-05-26,6.820612907409668 +EXC,1977-05-27,6.909771919250488 +EXC,1977-05-31,6.865192890167236 +EXC,1977-06-01,6.865192890167236 +EXC,1977-06-02,6.820612907409668 +EXC,1977-06-03,6.865192890167236 +EXC,1977-06-06,6.909771919250488 +EXC,1977-06-07,6.909771919250488 +EXC,1977-06-08,6.865192890167236 +EXC,1977-06-09,6.95435094833374 +EXC,1977-06-10,6.909771919250488 +EXC,1977-06-13,6.909771919250488 +EXC,1977-06-14,7.043509006500244 +EXC,1977-06-15,7.043509006500244 +EXC,1977-06-16,7.043509006500244 +EXC,1977-06-17,7.043509006500244 +EXC,1977-06-20,7.1326680183410645 +EXC,1977-06-21,7.1326680183410645 +EXC,1977-06-22,7.1326680183410645 +EXC,1977-06-23,7.1326680183410645 +EXC,1977-06-24,7.221826076507568 +EXC,1977-06-27,7.1326680183410645 +EXC,1977-06-28,7.177247047424316 +EXC,1977-06-29,7.221826076507568 +EXC,1977-06-30,7.221826076507568 +EXC,1977-07-01,7.26640510559082 +EXC,1977-07-05,7.310984134674072 +EXC,1977-07-06,7.355563163757324 +EXC,1977-07-07,7.355563163757324 +EXC,1977-07-08,7.400143146514893 +EXC,1977-07-11,7.4447221755981445 +EXC,1977-07-12,7.4447221755981445 +EXC,1977-07-13,7.4447221755981445 +EXC,1977-07-15,7.4447221755981445 +EXC,1977-07-18,7.4893012046813965 +EXC,1977-07-19,7.4447221755981445 +EXC,1977-07-20,7.4447221755981445 +EXC,1977-07-21,7.4893012046813965 +EXC,1977-07-22,7.4893012046813965 +EXC,1977-07-25,7.310984134674072 +EXC,1977-07-26,7.355563163757324 +EXC,1977-07-27,7.310984134674072 +EXC,1977-07-28,7.221826076507568 +EXC,1977-07-29,7.26640510559082 +EXC,1977-08-01,7.26640510559082 +EXC,1977-08-02,7.310984134674072 +EXC,1977-08-03,7.221826076507568 +EXC,1977-08-04,7.26640510559082 +EXC,1977-08-05,7.26640510559082 +EXC,1977-08-08,7.310984134674072 +EXC,1977-08-09,7.310984134674072 +EXC,1977-08-10,7.310984134674072 +EXC,1977-08-11,7.355563163757324 +EXC,1977-08-12,7.355563163757324 +EXC,1977-08-15,7.400143146514893 +EXC,1977-08-16,7.400143146514893 +EXC,1977-08-17,7.4447221755981445 +EXC,1977-08-18,7.4447221755981445 +EXC,1977-08-19,7.400143146514893 +EXC,1977-08-22,7.400143146514893 +EXC,1977-08-23,7.400143146514893 +EXC,1977-08-24,7.400143146514893 +EXC,1977-08-25,7.4447221755981445 +EXC,1977-08-26,7.177247047424316 +EXC,1977-08-29,7.177247047424316 +EXC,1977-08-30,7.221826076507568 +EXC,1977-08-31,7.1326680183410645 +EXC,1977-09-01,7.1326680183410645 +EXC,1977-09-02,7.221826076507568 +EXC,1977-09-06,7.221826076507568 +EXC,1977-09-07,7.26640510559082 +EXC,1977-09-08,7.1326680183410645 +EXC,1977-09-09,7.1326680183410645 +EXC,1977-09-12,7.1326680183410645 +EXC,1977-09-13,7.043509006500244 +EXC,1977-09-14,7.043509006500244 +EXC,1977-09-15,7.088088035583496 +EXC,1977-09-16,7.043509006500244 +EXC,1977-09-19,7.043509006500244 +EXC,1977-09-20,6.95435094833374 +EXC,1977-09-21,6.909771919250488 +EXC,1977-09-22,6.820612907409668 +EXC,1977-09-23,6.865192890167236 +EXC,1977-09-26,6.820612907409668 +EXC,1977-09-27,6.909771919250488 +EXC,1977-09-28,7.043509006500244 +EXC,1977-09-29,7.088088035583496 +EXC,1977-09-30,7.1326680183410645 +EXC,1977-10-03,7.177247047424316 +EXC,1977-10-04,7.1326680183410645 +EXC,1977-10-05,7.1326680183410645 +EXC,1977-10-06,7.177247047424316 +EXC,1977-10-07,7.1326680183410645 +EXC,1977-10-10,7.177247047424316 +EXC,1977-10-11,7.177247047424316 +EXC,1977-10-12,7.177247047424316 +EXC,1977-10-13,7.177247047424316 +EXC,1977-10-14,7.177247047424316 +EXC,1977-10-17,7.088088035583496 +EXC,1977-10-18,7.177247047424316 +EXC,1977-10-19,7.177247047424316 +EXC,1977-10-20,7.088088035583496 +EXC,1977-10-21,7.177247047424316 +EXC,1977-10-24,7.1326680183410645 +EXC,1977-10-25,7.088088035583496 +EXC,1977-10-26,7.1326680183410645 +EXC,1977-10-27,7.088088035583496 +EXC,1977-10-28,7.1326680183410645 +EXC,1977-10-31,7.1326680183410645 +EXC,1977-11-01,7.177247047424316 +EXC,1977-11-02,7.177247047424316 +EXC,1977-11-03,7.221826076507568 +EXC,1977-11-04,7.043509006500244 +EXC,1977-11-07,7.088088035583496 +EXC,1977-11-08,7.1326680183410645 +EXC,1977-11-09,7.1326680183410645 +EXC,1977-11-10,7.1326680183410645 +EXC,1977-11-11,7.1326680183410645 +EXC,1977-11-14,7.088088035583496 +EXC,1977-11-15,7.043509006500244 +EXC,1977-11-16,7.088088035583496 +EXC,1977-11-17,7.1326680183410645 +EXC,1977-11-18,7.043509006500244 +EXC,1977-11-21,7.088088035583496 +EXC,1977-11-22,7.088088035583496 +EXC,1977-11-23,7.1326680183410645 +EXC,1977-11-25,7.1326680183410645 +EXC,1977-11-28,7.1326680183410645 +EXC,1977-11-29,7.088088035583496 +EXC,1977-11-30,7.043509006500244 +EXC,1977-12-01,7.088088035583496 +EXC,1977-12-02,7.1326680183410645 +EXC,1977-12-05,7.1326680183410645 +EXC,1977-12-06,7.088088035583496 +EXC,1977-12-07,7.088088035583496 +EXC,1977-12-08,7.088088035583496 +EXC,1977-12-09,7.088088035583496 +EXC,1977-12-12,6.998929977416992 +EXC,1977-12-13,7.043509006500244 +EXC,1977-12-14,6.998929977416992 +EXC,1977-12-15,7.043509006500244 +EXC,1977-12-16,6.998929977416992 +EXC,1977-12-19,6.909771919250488 +EXC,1977-12-20,6.909771919250488 +EXC,1977-12-21,6.865192890167236 +EXC,1977-12-22,6.95435094833374 +EXC,1977-12-23,6.998929977416992 +EXC,1977-12-27,7.043509006500244 +EXC,1977-12-28,6.998929977416992 +EXC,1977-12-29,6.998929977416992 +EXC,1977-12-30,6.998929977416992 +EXC,1978-01-03,6.998929977416992 +EXC,1978-01-04,6.95435094833374 +EXC,1978-01-05,6.865192890167236 +EXC,1978-01-06,6.909771919250488 +EXC,1978-01-09,6.865192890167236 +EXC,1978-01-10,6.776033878326416 +EXC,1978-01-11,6.820612907409668 +EXC,1978-01-12,6.820612907409668 +EXC,1978-01-13,6.820612907409668 +EXC,1978-01-16,6.820612907409668 +EXC,1978-01-17,6.865192890167236 +EXC,1978-01-18,6.820612907409668 +EXC,1978-01-19,6.820612907409668 +EXC,1978-01-20,6.820612907409668 +EXC,1978-01-23,6.776033878326416 +EXC,1978-01-24,6.776033878326416 +EXC,1978-01-25,6.776033878326416 +EXC,1978-01-26,6.731454849243164 +EXC,1978-01-27,6.776033878326416 +EXC,1978-01-30,6.820612907409668 +EXC,1978-01-31,6.776033878326416 +EXC,1978-02-01,6.820612907409668 +EXC,1978-02-02,6.820612907409668 +EXC,1978-02-03,6.820612907409668 +EXC,1978-02-06,6.776033878326416 +EXC,1978-02-07,6.820612907409668 +EXC,1978-02-08,6.820612907409668 +EXC,1978-02-09,6.776033878326416 +EXC,1978-02-10,6.865192890167236 +EXC,1978-02-13,6.820612907409668 +EXC,1978-02-14,6.820612907409668 +EXC,1978-02-15,6.865192890167236 +EXC,1978-02-16,6.909771919250488 +EXC,1978-02-17,6.865192890167236 +EXC,1978-02-21,6.776033878326416 +EXC,1978-02-22,6.865192890167236 +EXC,1978-02-23,6.64229679107666 +EXC,1978-02-24,6.597717761993408 +EXC,1978-02-27,6.64229679107666 +EXC,1978-02-28,6.597717761993408 +EXC,1978-03-01,6.64229679107666 +EXC,1978-03-02,6.597717761993408 +EXC,1978-03-03,6.597717761993408 +EXC,1978-03-06,6.597717761993408 +EXC,1978-03-07,6.597717761993408 +EXC,1978-03-08,6.64229679107666 +EXC,1978-03-09,6.597717761993408 +EXC,1978-03-10,6.686875820159912 +EXC,1978-03-13,6.776033878326416 +EXC,1978-03-14,6.776033878326416 +EXC,1978-03-15,6.731454849243164 +EXC,1978-03-16,6.731454849243164 +EXC,1978-03-17,6.686875820159912 +EXC,1978-03-20,6.686875820159912 +EXC,1978-03-21,6.64229679107666 +EXC,1978-03-22,6.686875820159912 +EXC,1978-03-23,6.686875820159912 +EXC,1978-03-27,6.686875820159912 +EXC,1978-03-28,6.64229679107666 +EXC,1978-03-29,6.686875820159912 +EXC,1978-03-30,6.64229679107666 +EXC,1978-03-31,6.686875820159912 +EXC,1978-04-03,6.64229679107666 +EXC,1978-04-04,6.686875820159912 +EXC,1978-04-05,6.686875820159912 +EXC,1978-04-06,6.64229679107666 +EXC,1978-04-07,6.64229679107666 +EXC,1978-04-10,6.597717761993408 +EXC,1978-04-11,6.597717761993408 +EXC,1978-04-12,6.64229679107666 +EXC,1978-04-13,6.597717761993408 +EXC,1978-04-14,6.597717761993408 +EXC,1978-04-17,6.55313777923584 +EXC,1978-04-18,6.55313777923584 +EXC,1978-04-19,6.597717761993408 +EXC,1978-04-20,6.55313777923584 +EXC,1978-04-21,6.55313777923584 +EXC,1978-04-24,6.55313777923584 +EXC,1978-04-25,6.597717761993408 +EXC,1978-04-26,6.55313777923584 +EXC,1978-04-27,6.508559226989746 +EXC,1978-04-28,6.55313777923584 +EXC,1978-05-01,6.508559226989746 +EXC,1978-05-02,6.55313777923584 +EXC,1978-05-03,6.55313777923584 +EXC,1978-05-04,6.508559226989746 +EXC,1978-05-05,6.463980197906494 +EXC,1978-05-08,6.463980197906494 +EXC,1978-05-09,6.463980197906494 +EXC,1978-05-10,6.508559226989746 +EXC,1978-05-11,6.508559226989746 +EXC,1978-05-12,6.419401168823242 +EXC,1978-05-15,6.463980197906494 +EXC,1978-05-16,6.463980197906494 +EXC,1978-05-17,6.463980197906494 +EXC,1978-05-18,6.463980197906494 +EXC,1978-05-19,6.463980197906494 +EXC,1978-05-22,6.508559226989746 +EXC,1978-05-23,6.28566312789917 +EXC,1978-05-24,6.196505069732666 +EXC,1978-05-25,6.241084098815918 +EXC,1978-05-26,6.241084098815918 +EXC,1978-05-30,6.330243110656738 +EXC,1978-05-31,6.241084098815918 +EXC,1978-06-01,6.28566312789917 +EXC,1978-06-02,6.28566312789917 +EXC,1978-06-05,6.28566312789917 +EXC,1978-06-06,6.330243110656738 +EXC,1978-06-07,6.330243110656738 +EXC,1978-06-08,6.241084098815918 +EXC,1978-06-09,6.241084098815918 +EXC,1978-06-12,6.241084098815918 +EXC,1978-06-13,6.241084098815918 +EXC,1978-06-14,6.28566312789917 +EXC,1978-06-15,6.241084098815918 +EXC,1978-06-16,6.241084098815918 +EXC,1978-06-19,6.196505069732666 +EXC,1978-06-20,6.107347011566162 +EXC,1978-06-21,6.062767028808594 +EXC,1978-06-22,6.107347011566162 +EXC,1978-06-23,6.107347011566162 +EXC,1978-06-26,6.107347011566162 +EXC,1978-06-27,6.196505069732666 +EXC,1978-06-28,6.241084098815918 +EXC,1978-06-29,6.241084098815918 +EXC,1978-06-30,6.241084098815918 +EXC,1978-07-03,6.196505069732666 +EXC,1978-07-05,6.151926040649414 +EXC,1978-07-06,6.196505069732666 +EXC,1978-07-07,6.241084098815918 +EXC,1978-07-10,6.196505069732666 +EXC,1978-07-11,6.241084098815918 +EXC,1978-07-12,6.28566312789917 +EXC,1978-07-13,6.330243110656738 +EXC,1978-07-14,6.28566312789917 +EXC,1978-07-17,6.28566312789917 +EXC,1978-07-18,6.330243110656738 +EXC,1978-07-19,6.37482213973999 +EXC,1978-07-20,6.330243110656738 +EXC,1978-07-21,6.330243110656738 +EXC,1978-07-24,6.330243110656738 +EXC,1978-07-25,6.330243110656738 +EXC,1978-07-26,6.28566312789917 +EXC,1978-07-27,6.419401168823242 +EXC,1978-07-28,6.419401168823242 +EXC,1978-07-31,6.508559226989746 +EXC,1978-08-01,6.508559226989746 +EXC,1978-08-02,6.508559226989746 +EXC,1978-08-03,6.463980197906494 +EXC,1978-08-04,6.508559226989746 +EXC,1978-08-07,6.508559226989746 +EXC,1978-08-08,6.508559226989746 +EXC,1978-08-09,6.463980197906494 +EXC,1978-08-10,6.508559226989746 +EXC,1978-08-11,6.508559226989746 +EXC,1978-08-14,6.508559226989746 +EXC,1978-08-15,6.55313777923584 +EXC,1978-08-16,6.55313777923584 +EXC,1978-08-17,6.508559226989746 +EXC,1978-08-18,6.55313777923584 +EXC,1978-08-21,6.597717761993408 +EXC,1978-08-22,6.64229679107666 +EXC,1978-08-23,6.64229679107666 +EXC,1978-08-24,6.330243110656738 +EXC,1978-08-25,6.463980197906494 +EXC,1978-08-28,6.330243110656738 +EXC,1978-08-29,6.37482213973999 +EXC,1978-08-30,6.37482213973999 +EXC,1978-08-31,6.37482213973999 +EXC,1978-09-01,6.37482213973999 +EXC,1978-09-05,6.330243110656738 +EXC,1978-09-06,6.330243110656738 +EXC,1978-09-07,6.330243110656738 +EXC,1978-09-08,6.37482213973999 +EXC,1978-09-11,6.330243110656738 +EXC,1978-09-12,6.330243110656738 +EXC,1978-09-13,6.28566312789917 +EXC,1978-09-14,6.241084098815918 +EXC,1978-09-15,6.330243110656738 +EXC,1978-09-18,6.330243110656738 +EXC,1978-09-19,6.330243110656738 +EXC,1978-09-20,6.28566312789917 +EXC,1978-09-21,6.28566312789917 +EXC,1978-09-22,6.241084098815918 +EXC,1978-09-25,6.28566312789917 +EXC,1978-09-26,6.28566312789917 +EXC,1978-09-27,6.330243110656738 +EXC,1978-09-28,6.241084098815918 +EXC,1978-09-29,6.330243110656738 +EXC,1978-10-02,6.28566312789917 +EXC,1978-10-03,6.241084098815918 +EXC,1978-10-04,6.330243110656738 +EXC,1978-10-05,6.28566312789917 +EXC,1978-10-06,6.330243110656738 +EXC,1978-10-09,6.330243110656738 +EXC,1978-10-10,6.28566312789917 +EXC,1978-10-11,6.330243110656738 +EXC,1978-10-12,6.28566312789917 +EXC,1978-10-13,6.241084098815918 +EXC,1978-10-16,6.330243110656738 +EXC,1978-10-17,6.28566312789917 +EXC,1978-10-18,6.330243110656738 +EXC,1978-10-19,6.241084098815918 +EXC,1978-10-20,6.28566312789917 +EXC,1978-10-23,6.241084098815918 +EXC,1978-10-24,6.196505069732666 +EXC,1978-10-25,6.241084098815918 +EXC,1978-10-26,6.196505069732666 +EXC,1978-10-27,6.107347011566162 +EXC,1978-10-30,6.107347011566162 +EXC,1978-10-31,6.062767028808594 +EXC,1978-11-01,6.107347011566162 +EXC,1978-11-02,6.018187999725342 +EXC,1978-11-03,6.062767028808594 +EXC,1978-11-06,6.107347011566162 +EXC,1978-11-07,6.018187999725342 +EXC,1978-11-08,6.018187999725342 +EXC,1978-11-09,5.929029941558838 +EXC,1978-11-10,5.97360897064209 +EXC,1978-11-13,5.884450912475586 +EXC,1978-11-14,5.884450912475586 +EXC,1978-11-15,5.839871883392334 +EXC,1978-11-16,5.839871883392334 +EXC,1978-11-17,5.884450912475586 +EXC,1978-11-20,5.97360897064209 +EXC,1978-11-21,5.929029941558838 +EXC,1978-11-22,5.884450912475586 +EXC,1978-11-24,5.884450912475586 +EXC,1978-11-27,5.839871883392334 +EXC,1978-11-28,5.884450912475586 +EXC,1978-11-29,5.839871883392334 +EXC,1978-11-30,5.795291900634766 +EXC,1978-12-01,5.795291900634766 +EXC,1978-12-04,5.795291900634766 +EXC,1978-12-05,5.839871883392334 +EXC,1978-12-06,5.839871883392334 +EXC,1978-12-07,5.795291900634766 +EXC,1978-12-08,5.795291900634766 +EXC,1978-12-11,5.795291900634766 +EXC,1978-12-12,5.795291900634766 +EXC,1978-12-13,5.795291900634766 +EXC,1978-12-14,5.750712871551514 +EXC,1978-12-15,5.66155481338501 +EXC,1978-12-18,5.438659191131592 +EXC,1978-12-19,5.5278167724609375 +EXC,1978-12-20,5.483238220214844 +EXC,1978-12-21,5.438659191131592 +EXC,1978-12-22,5.572397232055664 +EXC,1978-12-26,5.572397232055664 +EXC,1978-12-27,5.483238220214844 +EXC,1978-12-28,5.5278167724609375 +EXC,1978-12-29,5.5278167724609375 +EXC,1979-01-02,5.706133842468262 +EXC,1979-01-03,5.795291900634766 +EXC,1979-01-04,5.97360897064209 +EXC,1979-01-05,6.018187999725342 +EXC,1979-01-08,6.018187999725342 +EXC,1979-01-09,6.018187999725342 +EXC,1979-01-10,6.018187999725342 +EXC,1979-01-11,5.929029941558838 +EXC,1979-01-12,5.97360897064209 +EXC,1979-01-15,5.97360897064209 +EXC,1979-01-16,5.97360897064209 +EXC,1979-01-17,6.018187999725342 +EXC,1979-01-18,5.929029941558838 +EXC,1979-01-19,6.018187999725342 +EXC,1979-01-22,5.97360897064209 +EXC,1979-01-23,5.97360897064209 +EXC,1979-01-24,6.018187999725342 +EXC,1979-01-25,6.018187999725342 +EXC,1979-01-26,6.151926040649414 +EXC,1979-01-29,6.196505069732666 +EXC,1979-01-30,6.196505069732666 +EXC,1979-01-31,6.151926040649414 +EXC,1979-02-01,6.107347011566162 +EXC,1979-02-02,6.107347011566162 +EXC,1979-02-05,6.107347011566162 +EXC,1979-02-06,6.062767028808594 +EXC,1979-02-07,6.151926040649414 +EXC,1979-02-08,6.062767028808594 +EXC,1979-02-09,6.151926040649414 +EXC,1979-02-12,6.151926040649414 +EXC,1979-02-13,6.151926040649414 +EXC,1979-02-14,6.107347011566162 +EXC,1979-02-15,6.062767028808594 +EXC,1979-02-16,6.196505069732666 +EXC,1979-02-20,5.884450912475586 +EXC,1979-02-21,5.839871883392334 +EXC,1979-02-22,5.884450912475586 +EXC,1979-02-23,5.795291900634766 +EXC,1979-02-26,5.839871883392334 +EXC,1979-02-27,5.795291900634766 +EXC,1979-02-28,5.795291900634766 +EXC,1979-03-01,5.884450912475586 +EXC,1979-03-02,5.884450912475586 +EXC,1979-03-05,5.839871883392334 +EXC,1979-03-06,5.839871883392334 +EXC,1979-03-07,5.795291900634766 +EXC,1979-03-08,5.839871883392334 +EXC,1979-03-09,5.884450912475586 +EXC,1979-03-12,5.884450912475586 +EXC,1979-03-13,5.839871883392334 +EXC,1979-03-14,5.839871883392334 +EXC,1979-03-15,5.839871883392334 +EXC,1979-03-16,5.839871883392334 +EXC,1979-03-19,5.839871883392334 +EXC,1979-03-20,5.839871883392334 +EXC,1979-03-21,5.795291900634766 +EXC,1979-03-22,5.839871883392334 +EXC,1979-03-23,5.884450912475586 +EXC,1979-03-26,5.795291900634766 +EXC,1979-03-27,5.839871883392334 +EXC,1979-03-28,5.839871883392334 +EXC,1979-03-29,5.839871883392334 +EXC,1979-03-30,5.839871883392334 +EXC,1979-04-02,5.750712871551514 +EXC,1979-04-03,5.795291900634766 +EXC,1979-04-04,5.795291900634766 +EXC,1979-04-05,5.839871883392334 +EXC,1979-04-06,5.795291900634766 +EXC,1979-04-09,5.839871883392334 +EXC,1979-04-10,5.795291900634766 +EXC,1979-04-11,5.839871883392334 +EXC,1979-04-12,5.884450912475586 +EXC,1979-04-16,5.839871883392334 +EXC,1979-04-17,5.839871883392334 +EXC,1979-04-18,5.795291900634766 +EXC,1979-04-19,5.795291900634766 +EXC,1979-04-20,5.706133842468262 +EXC,1979-04-23,5.706133842468262 +EXC,1979-04-24,5.706133842468262 +EXC,1979-04-25,5.706133842468262 +EXC,1979-04-26,5.616975784301758 +EXC,1979-04-27,5.572397232055664 +EXC,1979-04-30,5.483238220214844 +EXC,1979-05-01,5.5278167724609375 +EXC,1979-05-02,5.5278167724609375 +EXC,1979-05-03,5.5278167724609375 +EXC,1979-05-04,5.572397232055664 +EXC,1979-05-07,5.5278167724609375 +EXC,1979-05-08,5.483238220214844 +EXC,1979-05-09,5.572397232055664 +EXC,1979-05-10,5.5278167724609375 +EXC,1979-05-11,5.5278167724609375 +EXC,1979-05-14,5.572397232055664 +EXC,1979-05-15,5.572397232055664 +EXC,1979-05-16,5.572397232055664 +EXC,1979-05-17,5.66155481338501 +EXC,1979-05-18,5.66155481338501 +EXC,1979-05-21,5.750712871551514 +EXC,1979-05-22,5.39408016204834 +EXC,1979-05-23,5.438659191131592 +EXC,1979-05-24,5.5278167724609375 +EXC,1979-05-25,5.5278167724609375 +EXC,1979-05-29,5.5278167724609375 +EXC,1979-05-30,5.5278167724609375 +EXC,1979-05-31,5.483238220214844 +EXC,1979-06-01,5.483238220214844 +EXC,1979-06-04,5.5278167724609375 +EXC,1979-06-05,5.572397232055664 +EXC,1979-06-06,5.5278167724609375 +EXC,1979-06-07,5.5278167724609375 +EXC,1979-06-08,5.572397232055664 +EXC,1979-06-11,5.572397232055664 +EXC,1979-06-12,5.66155481338501 +EXC,1979-06-13,5.750712871551514 +EXC,1979-06-14,5.616975784301758 +EXC,1979-06-15,5.66155481338501 +EXC,1979-06-18,5.616975784301758 +EXC,1979-06-19,5.66155481338501 +EXC,1979-06-20,5.616975784301758 +EXC,1979-06-21,5.616975784301758 +EXC,1979-06-22,5.5278167724609375 +EXC,1979-06-25,5.5278167724609375 +EXC,1979-06-26,5.483238220214844 +EXC,1979-06-27,5.483238220214844 +EXC,1979-06-28,5.5278167724609375 +EXC,1979-06-29,5.5278167724609375 +EXC,1979-07-02,5.616975784301758 +EXC,1979-07-03,5.616975784301758 +EXC,1979-07-05,5.616975784301758 +EXC,1979-07-06,5.706133842468262 +EXC,1979-07-09,5.66155481338501 +EXC,1979-07-10,5.706133842468262 +EXC,1979-07-11,5.750712871551514 +EXC,1979-07-12,5.706133842468262 +EXC,1979-07-13,5.839871883392334 +EXC,1979-07-16,5.839871883392334 +EXC,1979-07-17,5.839871883392334 +EXC,1979-07-18,5.750712871551514 +EXC,1979-07-19,5.750712871551514 +EXC,1979-07-20,5.706133842468262 +EXC,1979-07-23,5.750712871551514 +EXC,1979-07-24,5.706133842468262 +EXC,1979-07-25,5.795291900634766 +EXC,1979-07-26,5.839871883392334 +EXC,1979-07-27,5.795291900634766 +EXC,1979-07-30,5.795291900634766 +EXC,1979-07-31,5.839871883392334 +EXC,1979-08-01,5.795291900634766 +EXC,1979-08-02,5.839871883392334 +EXC,1979-08-03,5.839871883392334 +EXC,1979-08-06,5.884450912475586 +EXC,1979-08-07,5.929029941558838 +EXC,1979-08-08,5.929029941558838 +EXC,1979-08-09,5.884450912475586 +EXC,1979-08-10,5.929029941558838 +EXC,1979-08-13,5.929029941558838 +EXC,1979-08-14,6.018187999725342 +EXC,1979-08-15,5.97360897064209 +EXC,1979-08-16,5.929029941558838 +EXC,1979-08-17,5.929029941558838 +EXC,1979-08-20,5.97360897064209 +EXC,1979-08-21,6.062767028808594 +EXC,1979-08-22,6.018187999725342 +EXC,1979-08-23,5.750712871551514 +EXC,1979-08-24,5.795291900634766 +EXC,1979-08-27,5.839871883392334 +EXC,1979-08-28,5.795291900634766 +EXC,1979-08-29,5.750712871551514 +EXC,1979-08-30,5.795291900634766 +EXC,1979-08-31,5.750712871551514 +EXC,1979-09-04,5.706133842468262 +EXC,1979-09-05,5.66155481338501 +EXC,1979-09-06,5.572397232055664 +EXC,1979-09-07,5.5278167724609375 +EXC,1979-09-10,5.5278167724609375 +EXC,1979-09-11,5.438659191131592 +EXC,1979-09-12,5.483238220214844 +EXC,1979-09-13,5.438659191131592 +EXC,1979-09-14,5.483238220214844 +EXC,1979-09-17,5.438659191131592 +EXC,1979-09-18,5.39408016204834 +EXC,1979-09-19,5.39408016204834 +EXC,1979-09-20,5.349501132965088 +EXC,1979-09-21,5.260342121124268 +EXC,1979-09-24,5.39408016204834 +EXC,1979-09-25,5.349501132965088 +EXC,1979-09-26,5.349501132965088 +EXC,1979-09-27,5.438659191131592 +EXC,1979-09-28,5.39408016204834 +EXC,1979-10-01,5.438659191131592 +EXC,1979-10-02,5.438659191131592 +EXC,1979-10-03,5.438659191131592 +EXC,1979-10-04,5.438659191131592 +EXC,1979-10-05,5.438659191131592 +EXC,1979-10-08,5.438659191131592 +EXC,1979-10-09,5.39408016204834 +EXC,1979-10-10,5.349501132965088 +EXC,1979-10-11,5.349501132965088 +EXC,1979-10-12,5.349501132965088 +EXC,1979-10-15,5.304922103881836 +EXC,1979-10-16,5.349501132965088 +EXC,1979-10-17,5.349501132965088 +EXC,1979-10-18,5.304922103881836 +EXC,1979-10-19,5.260342121124268 +EXC,1979-10-22,5.304922103881836 +EXC,1979-10-23,5.215763092041016 +EXC,1979-10-24,5.171184062957764 +EXC,1979-10-25,5.171184062957764 +EXC,1979-10-26,5.260342121124268 +EXC,1979-10-29,5.215763092041016 +EXC,1979-10-30,5.304922103881836 +EXC,1979-10-31,5.260342121124268 +EXC,1979-11-01,5.260342121124268 +EXC,1979-11-02,5.215763092041016 +EXC,1979-11-05,5.260342121124268 +EXC,1979-11-06,5.260342121124268 +EXC,1979-11-07,4.9482879638671875 +EXC,1979-11-08,4.9482879638671875 +EXC,1979-11-09,4.9928669929504395 +EXC,1979-11-12,4.9928669929504395 +EXC,1979-11-13,4.9037089347839355 +EXC,1979-11-14,4.9928669929504395 +EXC,1979-11-15,4.9928669929504395 +EXC,1979-11-16,4.9482879638671875 +EXC,1979-11-19,4.9482879638671875 +EXC,1979-11-20,4.9482879638671875 +EXC,1979-11-21,4.9482879638671875 +EXC,1979-11-23,4.9037089347839355 +EXC,1979-11-26,5.215763092041016 +EXC,1979-11-27,5.215763092041016 +EXC,1979-11-28,5.260342121124268 +EXC,1979-11-29,5.215763092041016 +EXC,1979-11-30,5.215763092041016 +EXC,1979-12-03,5.08202600479126 +EXC,1979-12-04,5.037446975708008 +EXC,1979-12-05,5.037446975708008 +EXC,1979-12-06,5.037446975708008 +EXC,1979-12-07,5.037446975708008 +EXC,1979-12-10,4.9928669929504395 +EXC,1979-12-11,5.037446975708008 +EXC,1979-12-12,5.037446975708008 +EXC,1979-12-13,4.9928669929504395 +EXC,1979-12-14,4.9928669929504395 +EXC,1979-12-17,4.9928669929504395 +EXC,1979-12-18,4.9482879638671875 +EXC,1979-12-19,4.9928669929504395 +EXC,1979-12-20,4.859129905700684 +EXC,1979-12-21,4.9482879638671875 +EXC,1979-12-24,4.9482879638671875 +EXC,1979-12-26,4.9482879638671875 +EXC,1979-12-27,4.9037089347839355 +EXC,1979-12-28,4.9482879638671875 +EXC,1979-12-31,4.9037089347839355 +EXC,1980-01-02,4.9037089347839355 +EXC,1980-01-03,4.9928669929504395 +EXC,1980-01-04,5.171184062957764 +EXC,1980-01-07,5.126605033874512 +EXC,1980-01-08,5.171184062957764 +EXC,1980-01-09,5.215763092041016 +EXC,1980-01-10,5.260342121124268 +EXC,1980-01-11,5.260342121124268 +EXC,1980-01-14,5.215763092041016 +EXC,1980-01-15,5.260342121124268 +EXC,1980-01-16,5.215763092041016 +EXC,1980-01-17,5.171184062957764 +EXC,1980-01-18,5.126605033874512 +EXC,1980-01-21,5.037446975708008 +EXC,1980-01-22,4.9928669929504395 +EXC,1980-01-23,5.037446975708008 +EXC,1980-01-24,4.9928669929504395 +EXC,1980-01-25,4.9928669929504395 +EXC,1980-01-28,4.9482879638671875 +EXC,1980-01-29,4.9928669929504395 +EXC,1980-01-30,5.037446975708008 +EXC,1980-01-31,4.9928669929504395 +EXC,1980-02-01,5.126605033874512 +EXC,1980-02-04,5.037446975708008 +EXC,1980-02-05,5.037446975708008 +EXC,1980-02-06,5.08202600479126 +EXC,1980-02-07,4.9928669929504395 +EXC,1980-02-08,4.9928669929504395 +EXC,1980-02-11,4.9928669929504395 +EXC,1980-02-12,4.9928669929504395 +EXC,1980-02-13,5.037446975708008 +EXC,1980-02-14,5.08202600479126 +EXC,1980-02-15,4.859129905700684 +EXC,1980-02-19,4.859129905700684 +EXC,1980-02-20,4.725391864776611 +EXC,1980-02-21,4.769970893859863 +EXC,1980-02-22,4.769970893859863 +EXC,1980-02-25,4.5916547775268555 +EXC,1980-02-26,4.5916547775268555 +EXC,1980-02-27,4.502495765686035 +EXC,1980-02-28,4.547076225280762 +EXC,1980-02-29,4.636233806610107 +EXC,1980-03-03,4.636233806610107 +EXC,1980-03-04,4.547076225280762 +EXC,1980-03-05,4.502495765686035 +EXC,1980-03-06,4.3687591552734375 +EXC,1980-03-07,4.457917213439941 +EXC,1980-03-10,4.457917213439941 +EXC,1980-03-11,4.457917213439941 +EXC,1980-03-12,4.4133381843566895 +EXC,1980-03-13,4.4133381843566895 +EXC,1980-03-14,4.457917213439941 +EXC,1980-03-17,4.3687591552734375 +EXC,1980-03-18,4.502495765686035 +EXC,1980-03-19,4.457917213439941 +EXC,1980-03-20,4.4133381843566895 +EXC,1980-03-21,4.457917213439941 +EXC,1980-03-24,4.279601097106934 +EXC,1980-03-25,4.3241801261901855 +EXC,1980-03-26,4.279601097106934 +EXC,1980-03-27,4.3241801261901855 +EXC,1980-03-28,4.3241801261901855 +EXC,1980-03-31,4.3687591552734375 +EXC,1980-04-01,4.4133381843566895 +EXC,1980-04-02,4.547076225280762 +EXC,1980-04-03,4.636233806610107 +EXC,1980-04-07,4.636233806610107 +EXC,1980-04-08,4.636233806610107 +EXC,1980-04-09,4.636233806610107 +EXC,1980-04-10,4.814550876617432 +EXC,1980-04-11,4.9037089347839355 +EXC,1980-04-14,4.859129905700684 +EXC,1980-04-15,4.9037089347839355 +EXC,1980-04-16,4.9928669929504395 +EXC,1980-04-17,5.08202600479126 +EXC,1980-04-18,5.08202600479126 +EXC,1980-04-21,5.037446975708008 +EXC,1980-04-22,4.9482879638671875 +EXC,1980-04-23,4.9482879638671875 +EXC,1980-04-24,4.9482879638671875 +EXC,1980-04-25,4.9928669929504395 +EXC,1980-04-28,4.9928669929504395 +EXC,1980-04-29,4.9928669929504395 +EXC,1980-04-30,5.037446975708008 +EXC,1980-05-01,4.9928669929504395 +EXC,1980-05-02,4.9928669929504395 +EXC,1980-05-05,5.08202600479126 +EXC,1980-05-06,5.260342121124268 +EXC,1980-05-07,5.39408016204834 +EXC,1980-05-08,5.438659191131592 +EXC,1980-05-09,5.349501132965088 +EXC,1980-05-12,5.438659191131592 +EXC,1980-05-13,5.483238220214844 +EXC,1980-05-14,5.572397232055664 +EXC,1980-05-15,5.5278167724609375 +EXC,1980-05-16,5.572397232055664 +EXC,1980-05-19,5.39408016204834 +EXC,1980-05-20,5.438659191131592 +EXC,1980-05-21,5.215763092041016 +EXC,1980-05-22,5.215763092041016 +EXC,1980-05-23,5.260342121124268 +EXC,1980-05-27,5.215763092041016 +EXC,1980-05-28,5.171184062957764 +EXC,1980-05-29,5.08202600479126 +EXC,1980-05-30,5.171184062957764 +EXC,1980-06-02,5.126605033874512 +EXC,1980-06-03,5.08202600479126 +EXC,1980-06-04,5.126605033874512 +EXC,1980-06-05,5.08202600479126 +EXC,1980-06-06,5.126605033874512 +EXC,1980-06-09,5.08202600479126 +EXC,1980-06-10,5.08202600479126 +EXC,1980-06-11,5.126605033874512 +EXC,1980-06-12,5.126605033874512 +EXC,1980-06-13,5.215763092041016 +EXC,1980-06-16,5.304922103881836 +EXC,1980-06-17,5.39408016204834 +EXC,1980-06-18,5.39408016204834 +EXC,1980-06-19,5.438659191131592 +EXC,1980-06-20,5.39408016204834 +EXC,1980-06-23,5.260342121124268 +EXC,1980-06-24,5.215763092041016 +EXC,1980-06-25,5.260342121124268 +EXC,1980-06-26,5.126605033874512 +EXC,1980-06-27,5.260342121124268 +EXC,1980-06-30,5.171184062957764 +EXC,1980-07-01,5.171184062957764 +EXC,1980-07-02,5.349501132965088 +EXC,1980-07-03,5.349501132965088 +EXC,1980-07-07,5.349501132965088 +EXC,1980-07-08,5.39408016204834 +EXC,1980-07-09,5.304922103881836 +EXC,1980-07-10,5.304922103881836 +EXC,1980-07-11,5.304922103881836 +EXC,1980-07-14,5.349501132965088 +EXC,1980-07-15,5.304922103881836 +EXC,1980-07-16,5.349501132965088 +EXC,1980-07-17,5.260342121124268 +EXC,1980-07-18,5.260342121124268 +EXC,1980-07-21,5.260342121124268 +EXC,1980-07-22,5.260342121124268 +EXC,1980-07-23,5.215763092041016 +EXC,1980-07-24,5.171184062957764 +EXC,1980-07-25,5.215763092041016 +EXC,1980-07-28,5.171184062957764 +EXC,1980-07-29,5.215763092041016 +EXC,1980-07-30,5.215763092041016 +EXC,1980-07-31,5.171184062957764 +EXC,1980-08-01,5.126605033874512 +EXC,1980-08-04,5.171184062957764 +EXC,1980-08-05,5.215763092041016 +EXC,1980-08-06,5.171184062957764 +EXC,1980-08-07,5.171184062957764 +EXC,1980-08-08,5.126605033874512 +EXC,1980-08-11,5.126605033874512 +EXC,1980-08-12,5.126605033874512 +EXC,1980-08-13,5.08202600479126 +EXC,1980-08-14,5.171184062957764 +EXC,1980-08-15,5.171184062957764 +EXC,1980-08-18,5.126605033874512 +EXC,1980-08-19,5.126605033874512 +EXC,1980-08-20,5.126605033874512 +EXC,1980-08-21,4.9037089347839355 +EXC,1980-08-22,4.814550876617432 +EXC,1980-08-25,4.859129905700684 +EXC,1980-08-26,4.859129905700684 +EXC,1980-08-27,4.814550876617432 +EXC,1980-08-28,4.814550876617432 +EXC,1980-08-29,4.769970893859863 +EXC,1980-09-02,4.859129905700684 +EXC,1980-09-03,4.859129905700684 +EXC,1980-09-04,4.9037089347839355 +EXC,1980-09-05,4.9037089347839355 +EXC,1980-09-08,4.9037089347839355 +EXC,1980-09-09,4.859129905700684 +EXC,1980-09-10,4.859129905700684 +EXC,1980-09-11,4.859129905700684 +EXC,1980-09-12,4.9037089347839355 +EXC,1980-09-15,4.814550876617432 +EXC,1980-09-16,4.859129905700684 +EXC,1980-09-17,4.769970893859863 +EXC,1980-09-18,4.725391864776611 +EXC,1980-09-19,4.725391864776611 +EXC,1980-09-22,4.680812835693359 +EXC,1980-09-23,4.636233806610107 +EXC,1980-09-24,4.725391864776611 +EXC,1980-09-25,4.680812835693359 +EXC,1980-09-26,4.680812835693359 +EXC,1980-09-29,4.680812835693359 +EXC,1980-09-30,4.680812835693359 +EXC,1980-10-01,4.680812835693359 +EXC,1980-10-02,4.769970893859863 +EXC,1980-10-03,4.769970893859863 +EXC,1980-10-06,4.769970893859863 +EXC,1980-10-07,4.859129905700684 +EXC,1980-10-08,4.814550876617432 +EXC,1980-10-09,4.814550876617432 +EXC,1980-10-10,4.769970893859863 +EXC,1980-10-13,4.814550876617432 +EXC,1980-10-14,4.725391864776611 +EXC,1980-10-15,4.725391864776611 +EXC,1980-10-16,4.725391864776611 +EXC,1980-10-17,4.725391864776611 +EXC,1980-10-20,4.725391864776611 +EXC,1980-10-21,4.725391864776611 +EXC,1980-10-22,4.725391864776611 +EXC,1980-10-23,4.769970893859863 +EXC,1980-10-24,4.725391864776611 +EXC,1980-10-27,4.680812835693359 +EXC,1980-10-28,4.680812835693359 +EXC,1980-10-29,4.680812835693359 +EXC,1980-10-30,4.680812835693359 +EXC,1980-10-31,4.680812835693359 +EXC,1980-11-03,4.769970893859863 +EXC,1980-11-05,4.547076225280762 +EXC,1980-11-06,4.547076225280762 +EXC,1980-11-07,4.5916547775268555 +EXC,1980-11-10,4.636233806610107 +EXC,1980-11-11,4.636233806610107 +EXC,1980-11-12,4.680812835693359 +EXC,1980-11-13,4.636233806610107 +EXC,1980-11-14,4.547076225280762 +EXC,1980-11-17,4.502495765686035 +EXC,1980-11-18,4.502495765686035 +EXC,1980-11-19,4.502495765686035 +EXC,1980-11-20,4.457917213439941 +EXC,1980-11-21,4.457917213439941 +EXC,1980-11-24,4.3687591552734375 +EXC,1980-11-25,4.3687591552734375 +EXC,1980-11-26,4.3241801261901855 +EXC,1980-11-28,4.3687591552734375 +EXC,1980-12-01,4.3241801261901855 +EXC,1980-12-02,4.279601097106934 +EXC,1980-12-03,4.3241801261901855 +EXC,1980-12-04,4.3241801261901855 +EXC,1980-12-05,4.279601097106934 +EXC,1980-12-08,4.279601097106934 +EXC,1980-12-09,4.3241801261901855 +EXC,1980-12-10,4.3241801261901855 +EXC,1980-12-11,4.3241801261901855 +EXC,1980-12-12,4.279601097106934 +EXC,1980-12-15,4.101284027099609 +EXC,1980-12-16,4.145863056182861 +EXC,1980-12-17,4.190442085266113 +EXC,1980-12-18,4.3687591552734375 +EXC,1980-12-19,4.4133381843566895 +EXC,1980-12-22,4.636233806610107 +EXC,1980-12-23,4.680812835693359 +EXC,1980-12-24,4.636233806610107 +EXC,1980-12-26,4.5916547775268555 +EXC,1980-12-29,4.547076225280762 +EXC,1980-12-30,4.502495765686035 +EXC,1980-12-31,4.457917213439941 +EXC,1981-01-02,4.5916547775268555 +EXC,1981-01-05,4.814550876617432 +EXC,1981-01-06,4.9037089347839355 +EXC,1981-01-07,4.814550876617432 +EXC,1981-01-08,4.680812835693359 +EXC,1981-01-09,4.680812835693359 +EXC,1981-01-12,4.725391864776611 +EXC,1981-01-13,4.769970893859863 +EXC,1981-01-14,4.725391864776611 +EXC,1981-01-15,4.725391864776611 +EXC,1981-01-16,4.725391864776611 +EXC,1981-01-19,4.680812835693359 +EXC,1981-01-20,4.636233806610107 +EXC,1981-01-21,4.636233806610107 +EXC,1981-01-22,4.5916547775268555 +EXC,1981-01-23,4.502495765686035 +EXC,1981-01-26,4.457917213439941 +EXC,1981-01-27,4.547076225280762 +EXC,1981-01-28,4.5916547775268555 +EXC,1981-01-29,4.5916547775268555 +EXC,1981-01-30,4.680812835693359 +EXC,1981-02-02,4.680812835693359 +EXC,1981-02-03,4.636233806610107 +EXC,1981-02-04,4.636233806610107 +EXC,1981-02-05,4.5916547775268555 +EXC,1981-02-06,4.5916547775268555 +EXC,1981-02-09,4.636233806610107 +EXC,1981-02-10,4.4133381843566895 +EXC,1981-02-11,4.457917213439941 +EXC,1981-02-12,4.4133381843566895 +EXC,1981-02-13,4.457917213439941 +EXC,1981-02-17,4.3241801261901855 +EXC,1981-02-18,4.3241801261901855 +EXC,1981-02-19,4.3241801261901855 +EXC,1981-02-20,4.279601097106934 +EXC,1981-02-23,4.3687591552734375 +EXC,1981-02-24,4.3687591552734375 +EXC,1981-02-25,4.3687591552734375 +EXC,1981-02-26,4.4133381843566895 +EXC,1981-02-27,4.3687591552734375 +EXC,1981-03-02,4.3687591552734375 +EXC,1981-03-03,4.3241801261901855 +EXC,1981-03-04,4.279601097106934 +EXC,1981-03-05,4.3241801261901855 +EXC,1981-03-06,4.3241801261901855 +EXC,1981-03-09,4.3241801261901855 +EXC,1981-03-10,4.4133381843566895 +EXC,1981-03-11,4.4133381843566895 +EXC,1981-03-12,4.4133381843566895 +EXC,1981-03-13,4.4133381843566895 +EXC,1981-03-16,4.457917213439941 +EXC,1981-03-17,4.457917213439941 +EXC,1981-03-18,4.502495765686035 +EXC,1981-03-19,4.547076225280762 +EXC,1981-03-20,4.457917213439941 +EXC,1981-03-23,4.457917213439941 +EXC,1981-03-24,4.457917213439941 +EXC,1981-03-25,4.502495765686035 +EXC,1981-03-26,4.457917213439941 +EXC,1981-03-27,4.4133381843566895 +EXC,1981-03-30,4.457917213439941 +EXC,1981-03-31,4.3241801261901855 +EXC,1981-04-01,4.3687591552734375 +EXC,1981-04-02,4.4133381843566895 +EXC,1981-04-03,4.457917213439941 +EXC,1981-04-06,4.4133381843566895 +EXC,1981-04-07,4.457917213439941 +EXC,1981-04-08,4.4133381843566895 +EXC,1981-04-09,4.4133381843566895 +EXC,1981-04-10,4.3687591552734375 +EXC,1981-04-13,4.4133381843566895 +EXC,1981-04-14,4.3687591552734375 +EXC,1981-04-15,4.4133381843566895 +EXC,1981-04-16,4.457917213439941 +EXC,1981-04-20,4.547076225280762 +EXC,1981-04-21,4.547076225280762 +EXC,1981-04-22,4.502495765686035 +EXC,1981-04-23,4.457917213439941 +EXC,1981-04-24,4.502495765686035 +EXC,1981-04-27,4.502495765686035 +EXC,1981-04-28,4.457917213439941 +EXC,1981-04-29,4.502495765686035 +EXC,1981-04-30,4.4133381843566895 +EXC,1981-05-01,4.4133381843566895 +EXC,1981-05-04,4.3241801261901855 +EXC,1981-05-05,4.279601097106934 +EXC,1981-05-06,4.3241801261901855 +EXC,1981-05-07,4.3687591552734375 +EXC,1981-05-08,4.3241801261901855 +EXC,1981-05-11,4.3241801261901855 +EXC,1981-05-12,4.3687591552734375 +EXC,1981-05-13,4.4133381843566895 +EXC,1981-05-14,4.457917213439941 +EXC,1981-05-15,4.457917213439941 +EXC,1981-05-18,4.547076225280762 +EXC,1981-05-19,4.547076225280762 +EXC,1981-05-20,4.279601097106934 +EXC,1981-05-21,4.3687591552734375 +EXC,1981-05-22,4.3687591552734375 +EXC,1981-05-26,4.3687591552734375 +EXC,1981-05-27,4.3241801261901855 +EXC,1981-05-28,4.3687591552734375 +EXC,1981-05-29,4.4133381843566895 +EXC,1981-06-01,4.457917213439941 +EXC,1981-06-02,4.3687591552734375 +EXC,1981-06-03,4.4133381843566895 +EXC,1981-06-04,4.4133381843566895 +EXC,1981-06-05,4.3687591552734375 +EXC,1981-06-08,4.457917213439941 +EXC,1981-06-09,4.4133381843566895 +EXC,1981-06-10,4.457917213439941 +EXC,1981-06-11,4.5916547775268555 +EXC,1981-06-12,4.636233806610107 +EXC,1981-06-15,4.725391864776611 +EXC,1981-06-16,4.680812835693359 +EXC,1981-06-17,4.636233806610107 +EXC,1981-06-18,4.5916547775268555 +EXC,1981-06-19,4.547076225280762 +EXC,1981-06-22,4.859129905700684 +EXC,1981-06-23,4.859129905700684 +EXC,1981-06-24,4.769970893859863 +EXC,1981-06-25,4.814550876617432 +EXC,1981-06-26,4.859129905700684 +EXC,1981-06-29,4.814550876617432 +EXC,1981-06-30,4.814550876617432 +EXC,1981-07-01,4.814550876617432 +EXC,1981-07-02,4.814550876617432 +EXC,1981-07-06,4.814550876617432 +EXC,1981-07-07,4.769970893859863 +EXC,1981-07-08,4.769970893859863 +EXC,1981-07-09,4.814550876617432 +EXC,1981-07-10,4.814550876617432 +EXC,1981-07-13,4.859129905700684 +EXC,1981-07-14,4.859129905700684 +EXC,1981-07-15,4.814550876617432 +EXC,1981-07-16,4.814550876617432 +EXC,1981-07-17,4.814550876617432 +EXC,1981-07-20,4.769970893859863 +EXC,1981-07-21,4.769970893859863 +EXC,1981-07-22,4.769970893859863 +EXC,1981-07-23,4.725391864776611 +EXC,1981-07-24,4.9037089347839355 +EXC,1981-07-27,4.9037089347839355 +EXC,1981-07-28,4.859129905700684 +EXC,1981-07-29,4.9482879638671875 +EXC,1981-07-30,4.9037089347839355 +EXC,1981-07-31,4.9037089347839355 +EXC,1981-08-03,4.859129905700684 +EXC,1981-08-04,4.9037089347839355 +EXC,1981-08-05,4.859129905700684 +EXC,1981-08-06,4.9482879638671875 +EXC,1981-08-07,4.9037089347839355 +EXC,1981-08-10,5.08202600479126 +EXC,1981-08-11,5.08202600479126 +EXC,1981-08-12,5.08202600479126 +EXC,1981-08-13,5.037446975708008 +EXC,1981-08-14,5.037446975708008 +EXC,1981-08-17,5.037446975708008 +EXC,1981-08-18,5.037446975708008 +EXC,1981-08-19,4.9928669929504395 +EXC,1981-08-20,4.769970893859863 +EXC,1981-08-21,4.725391864776611 +EXC,1981-08-24,4.680812835693359 +EXC,1981-08-25,4.680812835693359 +EXC,1981-08-26,4.725391864776611 +EXC,1981-08-27,4.636233806610107 +EXC,1981-08-28,4.680812835693359 +EXC,1981-08-31,4.680812835693359 +EXC,1981-09-01,4.636233806610107 +EXC,1981-09-02,4.680812835693359 +EXC,1981-09-03,4.636233806610107 +EXC,1981-09-04,4.547076225280762 +EXC,1981-09-08,4.547076225280762 +EXC,1981-09-09,4.5916547775268555 +EXC,1981-09-10,4.5916547775268555 +EXC,1981-09-11,4.5916547775268555 +EXC,1981-09-14,4.636233806610107 +EXC,1981-09-15,4.636233806610107 +EXC,1981-09-16,4.636233806610107 +EXC,1981-09-17,4.636233806610107 +EXC,1981-09-18,4.636233806610107 +EXC,1981-09-21,4.636233806610107 +EXC,1981-09-22,4.636233806610107 +EXC,1981-09-23,4.547076225280762 +EXC,1981-09-24,4.547076225280762 +EXC,1981-09-25,4.457917213439941 +EXC,1981-09-28,4.457917213439941 +EXC,1981-09-29,4.502495765686035 +EXC,1981-09-30,4.547076225280762 +EXC,1981-10-01,4.547076225280762 +EXC,1981-10-02,4.502495765686035 +EXC,1981-10-05,4.547076225280762 +EXC,1981-10-06,4.636233806610107 +EXC,1981-10-07,4.680812835693359 +EXC,1981-10-08,4.680812835693359 +EXC,1981-10-09,4.769970893859863 +EXC,1981-10-12,4.769970893859863 +EXC,1981-10-13,4.725391864776611 +EXC,1981-10-14,4.725391864776611 +EXC,1981-10-15,4.725391864776611 +EXC,1981-10-16,4.725391864776611 +EXC,1981-10-19,4.769970893859863 +EXC,1981-10-20,4.725391864776611 +EXC,1981-10-21,4.769970893859863 +EXC,1981-10-22,4.769970893859863 +EXC,1981-10-23,4.769970893859863 +EXC,1981-10-26,4.725391864776611 +EXC,1981-10-27,4.725391864776611 +EXC,1981-10-28,4.769970893859863 +EXC,1981-10-29,4.814550876617432 +EXC,1981-10-30,4.9037089347839355 +EXC,1981-11-02,4.9928669929504395 +EXC,1981-11-03,5.037446975708008 +EXC,1981-11-04,4.769970893859863 +EXC,1981-11-05,4.769970893859863 +EXC,1981-11-06,4.725391864776611 +EXC,1981-11-09,4.9037089347839355 +EXC,1981-11-10,4.9482879638671875 +EXC,1981-11-11,4.9482879638671875 +EXC,1981-11-12,4.9928669929504395 +EXC,1981-11-13,4.9928669929504395 +EXC,1981-11-16,4.9928669929504395 +EXC,1981-11-17,5.037446975708008 +EXC,1981-11-18,4.9928669929504395 +EXC,1981-11-19,4.9928669929504395 +EXC,1981-11-20,5.037446975708008 +EXC,1981-11-23,4.9482879638671875 +EXC,1981-11-24,4.9928669929504395 +EXC,1981-11-25,4.9928669929504395 +EXC,1981-11-27,5.08202600479126 +EXC,1981-11-30,5.08202600479126 +EXC,1981-12-01,4.9928669929504395 +EXC,1981-12-02,4.9482879638671875 +EXC,1981-12-03,4.9037089347839355 +EXC,1981-12-04,4.9928669929504395 +EXC,1981-12-07,4.9037089347839355 +EXC,1981-12-08,4.9037089347839355 +EXC,1981-12-09,4.9037089347839355 +EXC,1981-12-10,4.9037089347839355 +EXC,1981-12-11,4.9482879638671875 +EXC,1981-12-14,4.9037089347839355 +EXC,1981-12-15,4.859129905700684 +EXC,1981-12-16,4.859129905700684 +EXC,1981-12-17,4.9037089347839355 +EXC,1981-12-18,4.859129905700684 +EXC,1981-12-21,4.9037089347839355 +EXC,1981-12-22,4.9037089347839355 +EXC,1981-12-23,4.859129905700684 +EXC,1981-12-24,4.9037089347839355 +EXC,1981-12-28,4.9037089347839355 +EXC,1981-12-29,4.9037089347839355 +EXC,1981-12-30,4.814550876617432 +EXC,1981-12-31,4.859129905700684 +EXC,1982-01-04,4.9037089347839355 +EXC,1982-01-05,4.9482879638671875 +EXC,1982-01-06,4.9037089347839355 +EXC,1982-01-07,4.859129905700684 +EXC,1982-01-08,4.9037089347839355 +EXC,1982-01-11,4.859129905700684 +EXC,1982-01-12,4.814550876617432 +EXC,1982-01-13,4.814550876617432 +EXC,1982-01-14,4.769970893859863 +EXC,1982-01-15,4.814550876617432 +EXC,1982-01-18,4.859129905700684 +EXC,1982-01-19,4.814550876617432 +EXC,1982-01-20,4.859129905700684 +EXC,1982-01-21,4.859129905700684 +EXC,1982-01-22,4.814550876617432 +EXC,1982-01-25,4.859129905700684 +EXC,1982-01-26,4.859129905700684 +EXC,1982-01-27,4.859129905700684 +EXC,1982-01-28,4.9037089347839355 +EXC,1982-01-29,4.9482879638671875 +EXC,1982-02-01,4.9037089347839355 +EXC,1982-02-02,4.9037089347839355 +EXC,1982-02-03,4.859129905700684 +EXC,1982-02-04,4.859129905700684 +EXC,1982-02-05,4.9037089347839355 +EXC,1982-02-08,4.9037089347839355 +EXC,1982-02-09,4.9037089347839355 +EXC,1982-02-10,4.9037089347839355 +EXC,1982-02-11,4.859129905700684 +EXC,1982-02-12,4.9037089347839355 +EXC,1982-02-16,4.9037089347839355 +EXC,1982-02-17,4.9037089347839355 +EXC,1982-02-18,4.9482879638671875 +EXC,1982-02-19,4.9482879638671875 +EXC,1982-02-22,4.9928669929504395 +EXC,1982-02-23,4.9482879638671875 +EXC,1982-02-24,4.9037089347839355 +EXC,1982-02-25,4.9928669929504395 +EXC,1982-02-26,5.037446975708008 +EXC,1982-03-01,4.859129905700684 +EXC,1982-03-02,4.9037089347839355 +EXC,1982-03-03,4.9928669929504395 +EXC,1982-03-04,4.9928669929504395 +EXC,1982-03-05,4.9928669929504395 +EXC,1982-03-08,5.037446975708008 +EXC,1982-03-09,5.037446975708008 +EXC,1982-03-10,4.9928669929504395 +EXC,1982-03-11,4.9037089347839355 +EXC,1982-03-12,4.9037089347839355 +EXC,1982-03-15,4.9037089347839355 +EXC,1982-03-16,4.814550876617432 +EXC,1982-03-17,4.814550876617432 +EXC,1982-03-18,4.859129905700684 +EXC,1982-03-19,4.9037089347839355 +EXC,1982-03-22,4.9482879638671875 +EXC,1982-03-23,4.9037089347839355 +EXC,1982-03-24,4.9482879638671875 +EXC,1982-03-25,4.9037089347839355 +EXC,1982-03-26,4.9482879638671875 +EXC,1982-03-29,4.9037089347839355 +EXC,1982-03-30,4.9482879638671875 +EXC,1982-03-31,4.9037089347839355 +EXC,1982-04-01,4.9482879638671875 +EXC,1982-04-02,4.9482879638671875 +EXC,1982-04-05,4.9482879638671875 +EXC,1982-04-06,4.9928669929504395 +EXC,1982-04-07,5.037446975708008 +EXC,1982-04-08,4.9928669929504395 +EXC,1982-04-12,5.08202600479126 +EXC,1982-04-13,5.08202600479126 +EXC,1982-04-14,5.08202600479126 +EXC,1982-04-15,5.126605033874512 +EXC,1982-04-16,5.126605033874512 +EXC,1982-04-19,5.126605033874512 +EXC,1982-04-20,5.171184062957764 +EXC,1982-04-21,5.171184062957764 +EXC,1982-04-22,5.215763092041016 +EXC,1982-04-23,5.171184062957764 +EXC,1982-04-26,5.171184062957764 +EXC,1982-04-27,5.171184062957764 +EXC,1982-04-28,5.215763092041016 +EXC,1982-04-29,5.215763092041016 +EXC,1982-04-30,5.171184062957764 +EXC,1982-05-03,5.171184062957764 +EXC,1982-05-04,5.260342121124268 +EXC,1982-05-05,5.260342121124268 +EXC,1982-05-06,5.349501132965088 +EXC,1982-05-07,5.304922103881836 +EXC,1982-05-10,5.171184062957764 +EXC,1982-05-11,5.349501132965088 +EXC,1982-05-12,5.438659191131592 +EXC,1982-05-13,5.39408016204834 +EXC,1982-05-14,5.349501132965088 +EXC,1982-05-17,5.349501132965088 +EXC,1982-05-18,5.304922103881836 +EXC,1982-05-19,5.304922103881836 +EXC,1982-05-20,5.037446975708008 +EXC,1982-05-21,5.126605033874512 +EXC,1982-05-24,5.126605033874512 +EXC,1982-05-25,5.126605033874512 +EXC,1982-05-26,5.08202600479126 +EXC,1982-05-27,5.08202600479126 +EXC,1982-05-28,4.9928669929504395 +EXC,1982-06-01,5.037446975708008 +EXC,1982-06-02,5.126605033874512 +EXC,1982-06-03,5.126605033874512 +EXC,1982-06-04,5.126605033874512 +EXC,1982-06-07,5.08202600479126 +EXC,1982-06-08,5.126605033874512 +EXC,1982-06-09,5.08202600479126 +EXC,1982-06-10,5.08202600479126 +EXC,1982-06-11,5.08202600479126 +EXC,1982-06-14,5.08202600479126 +EXC,1982-06-15,5.037446975708008 +EXC,1982-06-16,4.9928669929504395 +EXC,1982-06-17,4.9928669929504395 +EXC,1982-06-18,4.9482879638671875 +EXC,1982-06-21,4.9482879638671875 +EXC,1982-06-22,4.9482879638671875 +EXC,1982-06-23,4.9482879638671875 +EXC,1982-06-24,4.9482879638671875 +EXC,1982-06-25,4.9928669929504395 +EXC,1982-06-28,4.9928669929504395 +EXC,1982-06-29,4.9928669929504395 +EXC,1982-06-30,4.9482879638671875 +EXC,1982-07-01,4.9482879638671875 +EXC,1982-07-02,4.9482879638671875 +EXC,1982-07-06,4.9482879638671875 +EXC,1982-07-07,4.9037089347839355 +EXC,1982-07-08,4.859129905700684 +EXC,1982-07-09,4.859129905700684 +EXC,1982-07-12,5.037446975708008 +EXC,1982-07-13,5.037446975708008 +EXC,1982-07-14,4.9928669929504395 +EXC,1982-07-15,4.9928669929504395 +EXC,1982-07-16,4.9482879638671875 +EXC,1982-07-19,4.9928669929504395 +EXC,1982-07-20,4.9928669929504395 +EXC,1982-07-21,4.9482879638671875 +EXC,1982-07-22,4.9482879638671875 +EXC,1982-07-23,4.9482879638671875 +EXC,1982-07-26,4.9928669929504395 +EXC,1982-07-27,5.08202600479126 +EXC,1982-07-28,4.9928669929504395 +EXC,1982-07-29,5.08202600479126 +EXC,1982-07-30,5.037446975708008 +EXC,1982-08-02,5.126605033874512 +EXC,1982-08-03,5.215763092041016 +EXC,1982-08-04,5.215763092041016 +EXC,1982-08-05,5.215763092041016 +EXC,1982-08-06,5.215763092041016 +EXC,1982-08-09,5.260342121124268 +EXC,1982-08-10,5.304922103881836 +EXC,1982-08-11,5.260342121124268 +EXC,1982-08-12,5.260342121124268 +EXC,1982-08-13,5.349501132965088 +EXC,1982-08-16,5.39408016204834 +EXC,1982-08-17,5.750712871551514 +EXC,1982-08-18,5.750712871551514 +EXC,1982-08-19,5.438659191131592 +EXC,1982-08-20,5.616975784301758 +EXC,1982-08-23,5.5278167724609375 +EXC,1982-08-24,5.483238220214844 +EXC,1982-08-25,5.572397232055664 +EXC,1982-08-26,5.616975784301758 +EXC,1982-08-27,5.616975784301758 +EXC,1982-08-30,5.572397232055664 +EXC,1982-08-31,5.66155481338501 +EXC,1982-09-01,5.616975784301758 +EXC,1982-09-02,5.572397232055664 +EXC,1982-09-03,5.616975784301758 +EXC,1982-09-07,5.616975784301758 +EXC,1982-09-08,5.5278167724609375 +EXC,1982-09-09,5.5278167724609375 +EXC,1982-09-10,5.483238220214844 +EXC,1982-09-13,5.5278167724609375 +EXC,1982-09-14,5.5278167724609375 +EXC,1982-09-15,5.572397232055664 +EXC,1982-09-16,5.5278167724609375 +EXC,1982-09-17,5.5278167724609375 +EXC,1982-09-20,5.5278167724609375 +EXC,1982-09-21,5.572397232055664 +EXC,1982-09-22,5.5278167724609375 +EXC,1982-09-23,5.572397232055664 +EXC,1982-09-24,5.5278167724609375 +EXC,1982-09-27,5.572397232055664 +EXC,1982-09-28,5.616975784301758 +EXC,1982-09-29,5.616975784301758 +EXC,1982-09-30,5.483238220214844 +EXC,1982-10-01,5.572397232055664 +EXC,1982-10-04,5.616975784301758 +EXC,1982-10-05,5.572397232055664 +EXC,1982-10-06,5.66155481338501 +EXC,1982-10-07,5.706133842468262 +EXC,1982-10-08,5.884450912475586 +EXC,1982-10-11,5.97360897064209 +EXC,1982-10-12,6.018187999725342 +EXC,1982-10-13,6.062767028808594 +EXC,1982-10-14,6.018187999725342 +EXC,1982-10-15,6.018187999725342 +EXC,1982-10-18,6.062767028808594 +EXC,1982-10-19,6.107347011566162 +EXC,1982-10-20,6.062767028808594 +EXC,1982-10-21,6.018187999725342 +EXC,1982-10-22,6.062767028808594 +EXC,1982-10-25,5.97360897064209 +EXC,1982-10-26,5.97360897064209 +EXC,1982-10-27,6.062767028808594 +EXC,1982-10-28,6.062767028808594 +EXC,1982-10-29,6.062767028808594 +EXC,1982-11-01,6.062767028808594 +EXC,1982-11-02,6.107347011566162 +EXC,1982-11-03,6.241084098815918 +EXC,1982-11-04,6.062767028808594 +EXC,1982-11-05,5.929029941558838 +EXC,1982-11-08,5.97360897064209 +EXC,1982-11-09,6.018187999725342 +EXC,1982-11-10,6.018187999725342 +EXC,1982-11-11,6.018187999725342 +EXC,1982-11-12,5.97360897064209 +EXC,1982-11-15,5.929029941558838 +EXC,1982-11-16,5.839871883392334 +EXC,1982-11-17,5.839871883392334 +EXC,1982-11-18,5.884450912475586 +EXC,1982-11-19,5.884450912475586 +EXC,1982-11-22,5.839871883392334 +EXC,1982-11-23,5.750712871551514 +EXC,1982-11-24,5.750712871551514 +EXC,1982-11-26,5.795291900634766 +EXC,1982-11-29,5.795291900634766 +EXC,1982-11-30,5.795291900634766 +EXC,1982-12-01,5.795291900634766 +EXC,1982-12-02,5.839871883392334 +EXC,1982-12-03,5.839871883392334 +EXC,1982-12-06,5.884450912475586 +EXC,1982-12-07,5.884450912475586 +EXC,1982-12-08,5.884450912475586 +EXC,1982-12-09,5.97360897064209 +EXC,1982-12-10,5.97360897064209 +EXC,1982-12-13,5.97360897064209 +EXC,1982-12-14,6.018187999725342 +EXC,1982-12-15,6.018187999725342 +EXC,1982-12-16,5.97360897064209 +EXC,1982-12-17,6.018187999725342 +EXC,1982-12-20,6.018187999725342 +EXC,1982-12-21,6.018187999725342 +EXC,1982-12-22,6.062767028808594 +EXC,1982-12-23,6.062767028808594 +EXC,1982-12-27,6.018187999725342 +EXC,1982-12-28,6.018187999725342 +EXC,1982-12-29,6.062767028808594 +EXC,1982-12-30,6.062767028808594 +EXC,1982-12-31,6.062767028808594 +EXC,1983-01-03,6.062767028808594 +EXC,1983-01-04,6.062767028808594 +EXC,1983-01-05,6.107347011566162 +EXC,1983-01-06,6.151926040649414 +EXC,1983-01-07,6.196505069732666 +EXC,1983-01-10,6.151926040649414 +EXC,1983-01-11,6.196505069732666 +EXC,1983-01-12,6.241084098815918 +EXC,1983-01-13,6.241084098815918 +EXC,1983-01-14,6.28566312789917 +EXC,1983-01-17,6.330243110656738 +EXC,1983-01-18,6.28566312789917 +EXC,1983-01-19,6.28566312789917 +EXC,1983-01-20,6.330243110656738 +EXC,1983-01-21,6.28566312789917 +EXC,1983-01-24,6.196505069732666 +EXC,1983-01-25,6.241084098815918 +EXC,1983-01-26,6.241084098815918 +EXC,1983-01-27,6.330243110656738 +EXC,1983-01-28,6.330243110656738 +EXC,1983-01-31,6.330243110656738 +EXC,1983-02-01,6.28566312789917 +EXC,1983-02-02,6.28566312789917 +EXC,1983-02-03,6.28566312789917 +EXC,1983-02-04,6.330243110656738 +EXC,1983-02-07,6.37482213973999 +EXC,1983-02-08,6.28566312789917 +EXC,1983-02-09,6.28566312789917 +EXC,1983-02-10,6.330243110656738 +EXC,1983-02-11,6.28566312789917 +EXC,1983-02-14,6.330243110656738 +EXC,1983-02-15,6.37482213973999 +EXC,1983-02-16,6.330243110656738 +EXC,1983-02-17,6.330243110656738 +EXC,1983-02-18,6.330243110656738 +EXC,1983-02-22,6.28566312789917 +EXC,1983-02-23,6.37482213973999 +EXC,1983-02-24,6.37482213973999 +EXC,1983-02-25,6.330243110656738 +EXC,1983-02-28,6.107347011566162 +EXC,1983-03-01,6.151926040649414 +EXC,1983-03-02,6.151926040649414 +EXC,1983-03-03,6.151926040649414 +EXC,1983-03-04,6.107347011566162 +EXC,1983-03-07,6.151926040649414 +EXC,1983-03-08,6.151926040649414 +EXC,1983-03-09,6.107347011566162 +EXC,1983-03-10,6.107347011566162 +EXC,1983-03-11,6.107347011566162 +EXC,1983-03-14,6.107347011566162 +EXC,1983-03-15,6.151926040649414 +EXC,1983-03-16,6.151926040649414 +EXC,1983-03-17,6.151926040649414 +EXC,1983-03-18,6.151926040649414 +EXC,1983-03-21,6.107347011566162 +EXC,1983-03-22,6.107347011566162 +EXC,1983-03-23,6.107347011566162 +EXC,1983-03-24,6.151926040649414 +EXC,1983-03-25,6.196505069732666 +EXC,1983-03-28,6.151926040649414 +EXC,1983-03-29,6.151926040649414 +EXC,1983-03-30,6.196505069732666 +EXC,1983-03-31,6.151926040649414 +EXC,1983-04-04,6.151926040649414 +EXC,1983-04-05,6.151926040649414 +EXC,1983-04-06,6.107347011566162 +EXC,1983-04-07,6.151926040649414 +EXC,1983-04-08,6.107347011566162 +EXC,1983-04-11,6.107347011566162 +EXC,1983-04-12,6.151926040649414 +EXC,1983-04-13,6.107347011566162 +EXC,1983-04-14,6.151926040649414 +EXC,1983-04-15,6.151926040649414 +EXC,1983-04-18,6.196505069732666 +EXC,1983-04-19,6.196505069732666 +EXC,1983-04-20,6.241084098815918 +EXC,1983-04-21,6.28566312789917 +EXC,1983-04-22,6.37482213973999 +EXC,1983-04-25,6.330243110656738 +EXC,1983-04-26,6.330243110656738 +EXC,1983-04-27,6.330243110656738 +EXC,1983-04-28,6.37482213973999 +EXC,1983-04-29,6.37482213973999 +EXC,1983-05-02,6.37482213973999 +EXC,1983-05-03,6.37482213973999 +EXC,1983-05-04,6.37482213973999 +EXC,1983-05-05,6.37482213973999 +EXC,1983-05-06,6.37482213973999 +EXC,1983-05-09,6.419401168823242 +EXC,1983-05-10,6.419401168823242 +EXC,1983-05-11,6.463980197906494 +EXC,1983-05-12,6.463980197906494 +EXC,1983-05-13,6.508559226989746 +EXC,1983-05-16,6.508559226989746 +EXC,1983-05-17,6.508559226989746 +EXC,1983-05-18,6.463980197906494 +EXC,1983-05-19,6.196505069732666 +EXC,1983-05-20,6.241084098815918 +EXC,1983-05-23,6.151926040649414 +EXC,1983-05-24,6.241084098815918 +EXC,1983-05-25,6.241084098815918 +EXC,1983-05-26,6.196505069732666 +EXC,1983-05-27,6.241084098815918 +EXC,1983-05-31,6.241084098815918 +EXC,1983-06-01,6.196505069732666 +EXC,1983-06-02,6.151926040649414 +EXC,1983-06-03,6.151926040649414 +EXC,1983-06-06,6.151926040649414 +EXC,1983-06-07,6.151926040649414 +EXC,1983-06-08,6.151926040649414 +EXC,1983-06-09,6.062767028808594 +EXC,1983-06-10,6.018187999725342 +EXC,1983-06-13,6.062767028808594 +EXC,1983-06-14,6.062767028808594 +EXC,1983-06-15,6.107347011566162 +EXC,1983-06-16,6.062767028808594 +EXC,1983-06-17,6.062767028808594 +EXC,1983-06-20,6.018187999725342 +EXC,1983-06-21,6.062767028808594 +EXC,1983-06-22,6.062767028808594 +EXC,1983-06-23,5.97360897064209 +EXC,1983-06-24,5.97360897064209 +EXC,1983-06-27,5.839871883392334 +EXC,1983-06-28,5.884450912475586 +EXC,1983-06-29,5.839871883392334 +EXC,1983-06-30,5.929029941558838 +EXC,1983-07-01,5.929029941558838 +EXC,1983-07-05,5.929029941558838 +EXC,1983-07-06,5.884450912475586 +EXC,1983-07-07,5.839871883392334 +EXC,1983-07-08,5.839871883392334 +EXC,1983-07-11,5.884450912475586 +EXC,1983-07-12,5.884450912475586 +EXC,1983-07-13,6.062767028808594 +EXC,1983-07-14,6.062767028808594 +EXC,1983-07-15,6.018187999725342 +EXC,1983-07-18,5.97360897064209 +EXC,1983-07-19,6.062767028808594 +EXC,1983-07-20,6.107347011566162 +EXC,1983-07-21,6.062767028808594 +EXC,1983-07-22,6.107347011566162 +EXC,1983-07-25,6.107347011566162 +EXC,1983-07-26,6.151926040649414 +EXC,1983-07-27,6.062767028808594 +EXC,1983-07-28,6.062767028808594 +EXC,1983-07-29,6.018187999725342 +EXC,1983-08-01,5.97360897064209 +EXC,1983-08-02,5.97360897064209 +EXC,1983-08-03,5.929029941558838 +EXC,1983-08-04,5.97360897064209 +EXC,1983-08-05,5.97360897064209 +EXC,1983-08-08,5.97360897064209 +EXC,1983-08-09,5.884450912475586 +EXC,1983-08-10,5.97360897064209 +EXC,1983-08-11,5.97360897064209 +EXC,1983-08-12,6.062767028808594 +EXC,1983-08-15,6.062767028808594 +EXC,1983-08-16,6.107347011566162 +EXC,1983-08-17,6.062767028808594 +EXC,1983-08-18,5.795291900634766 +EXC,1983-08-19,5.839871883392334 +EXC,1983-08-22,5.839871883392334 +EXC,1983-08-23,5.795291900634766 +EXC,1983-08-24,5.750712871551514 +EXC,1983-08-25,5.795291900634766 +EXC,1983-08-26,5.795291900634766 +EXC,1983-08-29,5.839871883392334 +EXC,1983-08-30,5.795291900634766 +EXC,1983-08-31,5.795291900634766 +EXC,1983-09-01,5.795291900634766 +EXC,1983-09-02,5.839871883392334 +EXC,1983-09-06,5.795291900634766 +EXC,1983-09-07,5.839871883392334 +EXC,1983-09-08,5.839871883392334 +EXC,1983-09-09,5.884450912475586 +EXC,1983-09-12,5.929029941558838 +EXC,1983-09-13,5.884450912475586 +EXC,1983-09-14,5.929029941558838 +EXC,1983-09-15,5.929029941558838 +EXC,1983-09-16,5.884450912475586 +EXC,1983-09-19,5.884450912475586 +EXC,1983-09-20,5.929029941558838 +EXC,1983-09-21,5.97360897064209 +EXC,1983-09-22,5.97360897064209 +EXC,1983-09-23,6.018187999725342 +EXC,1983-09-26,6.062767028808594 +EXC,1983-09-27,6.062767028808594 +EXC,1983-09-28,6.062767028808594 +EXC,1983-09-29,5.97360897064209 +EXC,1983-09-30,6.018187999725342 +EXC,1983-10-03,5.97360897064209 +EXC,1983-10-04,6.107347011566162 +EXC,1983-10-05,6.151926040649414 +EXC,1983-10-06,6.330243110656738 +EXC,1983-10-07,6.241084098815918 +EXC,1983-10-10,6.196505069732666 +EXC,1983-10-11,6.151926040649414 +EXC,1983-10-12,6.151926040649414 +EXC,1983-10-13,6.151926040649414 +EXC,1983-10-14,6.151926040649414 +EXC,1983-10-17,6.151926040649414 +EXC,1983-10-18,6.151926040649414 +EXC,1983-10-19,6.107347011566162 +EXC,1983-10-20,6.196505069732666 +EXC,1983-10-21,6.151926040649414 +EXC,1983-10-24,6.196505069732666 +EXC,1983-10-25,6.241084098815918 +EXC,1983-10-26,6.241084098815918 +EXC,1983-10-27,6.241084098815918 +EXC,1983-10-28,6.196505069732666 +EXC,1983-10-31,6.28566312789917 +EXC,1983-11-01,6.196505069732666 +EXC,1983-11-02,6.018187999725342 +EXC,1983-11-03,5.795291900634766 +EXC,1983-11-04,5.795291900634766 +EXC,1983-11-07,5.750712871551514 +EXC,1983-11-08,5.572397232055664 +EXC,1983-11-09,5.616975784301758 +EXC,1983-11-10,5.616975784301758 +EXC,1983-11-11,5.572397232055664 +EXC,1983-11-14,5.616975784301758 +EXC,1983-11-15,5.616975784301758 +EXC,1983-11-16,5.66155481338501 +EXC,1983-11-17,5.66155481338501 +EXC,1983-11-18,5.616975784301758 +EXC,1983-11-21,5.616975784301758 +EXC,1983-11-22,5.572397232055664 +EXC,1983-11-23,5.572397232055664 +EXC,1983-11-25,5.572397232055664 +EXC,1983-11-28,5.483238220214844 +EXC,1983-11-29,5.5278167724609375 +EXC,1983-11-30,5.349501132965088 +EXC,1983-12-01,5.215763092041016 +EXC,1983-12-02,5.08202600479126 +EXC,1983-12-05,5.08202600479126 +EXC,1983-12-06,5.171184062957764 +EXC,1983-12-07,5.215763092041016 +EXC,1983-12-08,5.215763092041016 +EXC,1983-12-09,5.260342121124268 +EXC,1983-12-12,5.349501132965088 +EXC,1983-12-13,5.39408016204834 +EXC,1983-12-14,5.39408016204834 +EXC,1983-12-15,5.349501132965088 +EXC,1983-12-16,4.9928669929504395 +EXC,1983-12-19,5.126605033874512 +EXC,1983-12-20,5.126605033874512 +EXC,1983-12-21,5.037446975708008 +EXC,1983-12-22,4.9482879638671875 +EXC,1983-12-23,4.9928669929504395 +EXC,1983-12-27,5.171184062957764 +EXC,1983-12-28,5.08202600479126 +EXC,1983-12-29,5.08202600479126 +EXC,1983-12-30,5.126605033874512 +EXC,1984-01-03,5.08202600479126 +EXC,1984-01-04,5.171184062957764 +EXC,1984-01-05,5.66155481338501 +EXC,1984-01-06,5.572397232055664 +EXC,1984-01-09,5.438659191131592 +EXC,1984-01-10,5.39408016204834 +EXC,1984-01-11,5.215763092041016 +EXC,1984-01-12,5.260342121124268 +EXC,1984-01-13,5.39408016204834 +EXC,1984-01-16,5.215763092041016 +EXC,1984-01-17,5.171184062957764 +EXC,1984-01-18,5.215763092041016 +EXC,1984-01-19,5.171184062957764 +EXC,1984-01-20,5.08202600479126 +EXC,1984-01-23,5.126605033874512 +EXC,1984-01-24,5.08202600479126 +EXC,1984-01-25,5.171184062957764 +EXC,1984-01-26,5.215763092041016 +EXC,1984-01-27,5.304922103881836 +EXC,1984-01-30,5.260342121124268 +EXC,1984-01-31,5.349501132965088 +EXC,1984-02-01,5.438659191131592 +EXC,1984-02-02,5.5278167724609375 +EXC,1984-02-03,5.483238220214844 +EXC,1984-02-06,5.39408016204834 +EXC,1984-02-07,5.438659191131592 +EXC,1984-02-08,5.39408016204834 +EXC,1984-02-09,5.39408016204834 +EXC,1984-02-10,5.171184062957764 +EXC,1984-02-13,5.08202600479126 +EXC,1984-02-14,5.126605033874512 +EXC,1984-02-15,5.126605033874512 +EXC,1984-02-16,5.171184062957764 +EXC,1984-02-17,5.215763092041016 +EXC,1984-02-21,5.260342121124268 +EXC,1984-02-22,5.260342121124268 +EXC,1984-02-23,5.215763092041016 +EXC,1984-02-24,5.215763092041016 +EXC,1984-02-27,5.08202600479126 +EXC,1984-02-28,5.037446975708008 +EXC,1984-02-29,5.08202600479126 +EXC,1984-03-01,5.08202600479126 +EXC,1984-03-02,5.126605033874512 +EXC,1984-03-05,5.171184062957764 +EXC,1984-03-06,5.171184062957764 +EXC,1984-03-07,5.171184062957764 +EXC,1984-03-08,5.08202600479126 +EXC,1984-03-09,5.08202600479126 +EXC,1984-03-12,5.171184062957764 +EXC,1984-03-13,5.171184062957764 +EXC,1984-03-14,5.215763092041016 +EXC,1984-03-15,5.126605033874512 +EXC,1984-03-16,5.126605033874512 +EXC,1984-03-19,5.037446975708008 +EXC,1984-03-20,5.126605033874512 +EXC,1984-03-21,5.037446975708008 +EXC,1984-03-22,5.08202600479126 +EXC,1984-03-23,5.037446975708008 +EXC,1984-03-26,5.037446975708008 +EXC,1984-03-27,5.08202600479126 +EXC,1984-03-28,5.126605033874512 +EXC,1984-03-29,5.08202600479126 +EXC,1984-03-30,5.126605033874512 +EXC,1984-04-02,5.08202600479126 +EXC,1984-04-03,4.9928669929504395 +EXC,1984-04-04,4.9037089347839355 +EXC,1984-04-05,4.769970893859863 +EXC,1984-04-06,4.725391864776611 +EXC,1984-04-09,4.814550876617432 +EXC,1984-04-10,4.680812835693359 +EXC,1984-04-11,4.636233806610107 +EXC,1984-04-12,4.5916547775268555 +EXC,1984-04-13,4.5916547775268555 +EXC,1984-04-16,4.547076225280762 +EXC,1984-04-17,4.636233806610107 +EXC,1984-04-18,4.636233806610107 +EXC,1984-04-19,4.680812835693359 +EXC,1984-04-23,4.636233806610107 +EXC,1984-04-24,4.636233806610107 +EXC,1984-04-25,4.636233806610107 +EXC,1984-04-26,4.5916547775268555 +EXC,1984-04-27,4.5916547775268555 +EXC,1984-04-30,4.5916547775268555 +EXC,1984-05-01,4.5916547775268555 +EXC,1984-05-02,4.5916547775268555 +EXC,1984-05-03,4.5916547775268555 +EXC,1984-05-04,4.636233806610107 +EXC,1984-05-07,4.636233806610107 +EXC,1984-05-08,4.725391864776611 +EXC,1984-05-09,4.9037089347839355 +EXC,1984-05-10,4.859129905700684 +EXC,1984-05-11,4.859129905700684 +EXC,1984-05-14,4.814550876617432 +EXC,1984-05-15,4.814550876617432 +EXC,1984-05-16,4.814550876617432 +EXC,1984-05-17,4.547076225280762 +EXC,1984-05-18,4.502495765686035 +EXC,1984-05-21,4.457917213439941 +EXC,1984-05-22,4.3687591552734375 +EXC,1984-05-23,4.3687591552734375 +EXC,1984-05-24,4.3687591552734375 +EXC,1984-05-25,4.457917213439941 +EXC,1984-05-29,4.3687591552734375 +EXC,1984-05-30,4.279601097106934 +EXC,1984-05-31,4.3687591552734375 +EXC,1984-06-01,4.502495765686035 +EXC,1984-06-04,4.547076225280762 +EXC,1984-06-05,4.457917213439941 +EXC,1984-06-06,4.502495765686035 +EXC,1984-06-07,4.547076225280762 +EXC,1984-06-08,4.502495765686035 +EXC,1984-06-11,4.457917213439941 +EXC,1984-06-12,4.547076225280762 +EXC,1984-06-13,4.547076225280762 +EXC,1984-06-14,4.502495765686035 +EXC,1984-06-15,4.457917213439941 +EXC,1984-06-18,4.547076225280762 +EXC,1984-06-19,4.502495765686035 +EXC,1984-06-20,4.4133381843566895 +EXC,1984-06-21,4.457917213439941 +EXC,1984-06-22,4.457917213439941 +EXC,1984-06-25,4.502495765686035 +EXC,1984-06-26,4.457917213439941 +EXC,1984-06-27,4.457917213439941 +EXC,1984-06-28,4.4133381843566895 +EXC,1984-06-29,4.457917213439941 +EXC,1984-07-02,4.457917213439941 +EXC,1984-07-03,4.4133381843566895 +EXC,1984-07-05,4.279601097106934 +EXC,1984-07-06,4.279601097106934 +EXC,1984-07-09,4.3687591552734375 +EXC,1984-07-10,4.235021114349365 +EXC,1984-07-11,4.279601097106934 +EXC,1984-07-12,4.235021114349365 +EXC,1984-07-13,4.056704998016357 +EXC,1984-07-16,4.101284027099609 +EXC,1984-07-17,4.101284027099609 +EXC,1984-07-18,4.056704998016357 +EXC,1984-07-19,3.700071096420288 +EXC,1984-07-20,3.744649887084961 +EXC,1984-07-23,4.0121259689331055 +EXC,1984-07-24,4.0121259689331055 +EXC,1984-07-25,4.056704998016357 +EXC,1984-07-26,4.101284027099609 +EXC,1984-07-27,4.235021114349365 +EXC,1984-07-30,4.190442085266113 +EXC,1984-07-31,4.190442085266113 +EXC,1984-08-01,4.190442085266113 +EXC,1984-08-02,4.235021114349365 +EXC,1984-08-03,4.190442085266113 +EXC,1984-08-06,4.190442085266113 +EXC,1984-08-07,4.190442085266113 +EXC,1984-08-08,4.190442085266113 +EXC,1984-08-09,4.235021114349365 +EXC,1984-08-10,4.235021114349365 +EXC,1984-08-13,4.235021114349365 +EXC,1984-08-14,4.235021114349365 +EXC,1984-08-15,4.235021114349365 +EXC,1984-08-16,3.967545986175537 +EXC,1984-08-17,4.0121259689331055 +EXC,1984-08-20,4.145863056182861 +EXC,1984-08-21,4.279601097106934 +EXC,1984-08-22,4.279601097106934 +EXC,1984-08-23,4.190442085266113 +EXC,1984-08-24,4.190442085266113 +EXC,1984-08-27,4.190442085266113 +EXC,1984-08-28,4.190442085266113 +EXC,1984-08-29,4.190442085266113 +EXC,1984-08-30,4.190442085266113 +EXC,1984-08-31,4.235021114349365 +EXC,1984-09-04,4.190442085266113 +EXC,1984-09-05,4.235021114349365 +EXC,1984-09-06,4.279601097106934 +EXC,1984-09-07,4.4133381843566895 +EXC,1984-09-10,4.4133381843566895 +EXC,1984-09-11,4.502495765686035 +EXC,1984-09-12,4.547076225280762 +EXC,1984-09-13,4.680812835693359 +EXC,1984-09-14,4.769970893859863 +EXC,1984-09-17,4.769970893859863 +EXC,1984-09-18,4.769970893859863 +EXC,1984-09-19,4.814550876617432 +EXC,1984-09-20,4.859129905700684 +EXC,1984-09-21,4.769970893859863 +EXC,1984-09-24,4.769970893859863 +EXC,1984-09-25,4.814550876617432 +EXC,1984-09-26,4.814550876617432 +EXC,1984-09-27,4.814550876617432 +EXC,1984-09-28,4.814550876617432 +EXC,1984-10-01,4.769970893859863 +EXC,1984-10-02,4.725391864776611 +EXC,1984-10-03,4.636233806610107 +EXC,1984-10-04,4.636233806610107 +EXC,1984-10-05,4.636233806610107 +EXC,1984-10-08,4.680812835693359 +EXC,1984-10-09,4.769970893859863 +EXC,1984-10-10,4.814550876617432 +EXC,1984-10-11,4.814550876617432 +EXC,1984-10-12,4.9037089347839355 +EXC,1984-10-15,4.9928669929504395 +EXC,1984-10-16,4.9482879638671875 +EXC,1984-10-17,5.08202600479126 +EXC,1984-10-18,5.304922103881836 +EXC,1984-10-19,5.260342121124268 +EXC,1984-10-22,5.260342121124268 +EXC,1984-10-23,5.260342121124268 +EXC,1984-10-24,5.215763092041016 +EXC,1984-10-25,5.215763092041016 +EXC,1984-10-26,5.171184062957764 +EXC,1984-10-29,5.215763092041016 +EXC,1984-10-30,5.171184062957764 +EXC,1984-10-31,5.260342121124268 +EXC,1984-11-01,5.304922103881836 +EXC,1984-11-02,5.304922103881836 +EXC,1984-11-05,5.483238220214844 +EXC,1984-11-06,5.66155481338501 +EXC,1984-11-07,5.349501132965088 +EXC,1984-11-08,5.260342121124268 +EXC,1984-11-09,5.349501132965088 +EXC,1984-11-12,5.349501132965088 +EXC,1984-11-13,5.304922103881836 +EXC,1984-11-14,5.215763092041016 +EXC,1984-11-15,5.215763092041016 +EXC,1984-11-16,5.126605033874512 +EXC,1984-11-19,5.08202600479126 +EXC,1984-11-20,4.9482879638671875 +EXC,1984-11-21,4.9928669929504395 +EXC,1984-11-23,5.08202600479126 +EXC,1984-11-26,5.126605033874512 +EXC,1984-11-27,5.171184062957764 +EXC,1984-11-28,5.215763092041016 +EXC,1984-11-29,5.215763092041016 +EXC,1984-11-30,5.260342121124268 +EXC,1984-12-03,5.126605033874512 +EXC,1984-12-04,5.037446975708008 +EXC,1984-12-05,5.171184062957764 +EXC,1984-12-06,5.171184062957764 +EXC,1984-12-07,5.215763092041016 +EXC,1984-12-10,5.304922103881836 +EXC,1984-12-11,5.304922103881836 +EXC,1984-12-12,5.304922103881836 +EXC,1984-12-13,5.260342121124268 +EXC,1984-12-14,5.260342121124268 +EXC,1984-12-17,5.260342121124268 +EXC,1984-12-18,5.438659191131592 +EXC,1984-12-19,5.349501132965088 +EXC,1984-12-20,5.304922103881836 +EXC,1984-12-21,5.304922103881836 +EXC,1984-12-24,5.349501132965088 +EXC,1984-12-26,5.304922103881836 +EXC,1984-12-27,5.260342121124268 +EXC,1984-12-28,5.260342121124268 +EXC,1984-12-31,5.304922103881836 +EXC,1985-01-02,5.349501132965088 +EXC,1985-01-03,5.349501132965088 +EXC,1985-01-04,5.260342121124268 +EXC,1985-01-07,5.349501132965088 +EXC,1985-01-08,5.260342121124268 +EXC,1985-01-09,5.215763092041016 +EXC,1985-01-10,5.349501132965088 +EXC,1985-01-11,5.349501132965088 +EXC,1985-01-14,5.39408016204834 +EXC,1985-01-15,5.438659191131592 +EXC,1985-01-16,5.438659191131592 +EXC,1985-01-17,5.39408016204834 +EXC,1985-01-18,5.483238220214844 +EXC,1985-01-21,5.483238220214844 +EXC,1985-01-22,5.483238220214844 +EXC,1985-01-23,5.572397232055664 +EXC,1985-01-24,5.483238220214844 +EXC,1985-01-25,5.616975784301758 +EXC,1985-01-28,5.616975784301758 +EXC,1985-01-29,5.66155481338501 +EXC,1985-01-30,5.706133842468262 +EXC,1985-01-31,5.706133842468262 +EXC,1985-02-01,5.66155481338501 +EXC,1985-02-04,5.66155481338501 +EXC,1985-02-05,5.706133842468262 +EXC,1985-02-06,5.616975784301758 +EXC,1985-02-07,5.66155481338501 +EXC,1985-02-08,5.706133842468262 +EXC,1985-02-11,5.572397232055664 +EXC,1985-02-12,5.66155481338501 +EXC,1985-02-13,5.706133842468262 +EXC,1985-02-14,5.795291900634766 +EXC,1985-02-15,5.750712871551514 +EXC,1985-02-19,5.795291900634766 +EXC,1985-02-20,5.795291900634766 +EXC,1985-02-21,5.839871883392334 +EXC,1985-02-22,5.750712871551514 +EXC,1985-02-25,5.438659191131592 +EXC,1985-02-26,5.5278167724609375 +EXC,1985-02-27,5.5278167724609375 +EXC,1985-02-28,5.483238220214844 +EXC,1985-03-01,5.572397232055664 +EXC,1985-03-04,5.483238220214844 +EXC,1985-03-05,5.483238220214844 +EXC,1985-03-06,5.483238220214844 +EXC,1985-03-07,5.438659191131592 +EXC,1985-03-08,5.39408016204834 +EXC,1985-03-11,5.349501132965088 +EXC,1985-03-12,5.39408016204834 +EXC,1985-03-13,5.39408016204834 +EXC,1985-03-14,5.438659191131592 +EXC,1985-03-15,5.349501132965088 +EXC,1985-03-18,5.438659191131592 +EXC,1985-03-19,5.483238220214844 +EXC,1985-03-20,5.438659191131592 +EXC,1985-03-21,5.438659191131592 +EXC,1985-03-22,5.438659191131592 +EXC,1985-03-25,5.438659191131592 +EXC,1985-03-26,5.438659191131592 +EXC,1985-03-27,5.5278167724609375 +EXC,1985-03-28,5.572397232055664 +EXC,1985-03-29,5.66155481338501 +EXC,1985-04-01,5.66155481338501 +EXC,1985-04-02,5.66155481338501 +EXC,1985-04-03,5.616975784301758 +EXC,1985-04-04,5.572397232055664 +EXC,1985-04-08,5.5278167724609375 +EXC,1985-04-09,5.5278167724609375 +EXC,1985-04-10,5.572397232055664 +EXC,1985-04-11,5.616975784301758 +EXC,1985-04-12,5.616975784301758 +EXC,1985-04-15,5.616975784301758 +EXC,1985-04-16,5.616975784301758 +EXC,1985-04-17,5.66155481338501 +EXC,1985-04-18,5.66155481338501 +EXC,1985-04-19,5.706133842468262 +EXC,1985-04-22,5.66155481338501 +EXC,1985-04-23,5.706133842468262 +EXC,1985-04-24,5.66155481338501 +EXC,1985-04-25,5.66155481338501 +EXC,1985-04-26,5.66155481338501 +EXC,1985-04-29,5.616975784301758 +EXC,1985-04-30,5.616975784301758 +EXC,1985-05-01,5.5278167724609375 +EXC,1985-05-02,5.572397232055664 +EXC,1985-05-03,5.483238220214844 +EXC,1985-05-06,5.483238220214844 +EXC,1985-05-07,5.483238220214844 +EXC,1985-05-08,5.438659191131592 +EXC,1985-05-09,5.5278167724609375 +EXC,1985-05-10,5.572397232055664 +EXC,1985-05-13,5.572397232055664 +EXC,1985-05-14,5.66155481338501 +EXC,1985-05-15,5.66155481338501 +EXC,1985-05-16,5.5278167724609375 +EXC,1985-05-17,5.616975784301758 +EXC,1985-05-20,5.616975784301758 +EXC,1985-05-21,5.483238220214844 +EXC,1985-05-22,5.438659191131592 +EXC,1985-05-23,5.215763092041016 +EXC,1985-05-24,5.215763092041016 +EXC,1985-05-28,5.126605033874512 +EXC,1985-05-29,5.08202600479126 +EXC,1985-05-30,4.9928669929504395 +EXC,1985-05-31,5.126605033874512 +EXC,1985-06-03,5.215763092041016 +EXC,1985-06-04,5.349501132965088 +EXC,1985-06-05,5.349501132965088 +EXC,1985-06-06,5.260342121124268 +EXC,1985-06-07,5.349501132965088 +EXC,1985-06-10,5.349501132965088 +EXC,1985-06-11,5.349501132965088 +EXC,1985-06-12,5.304922103881836 +EXC,1985-06-13,5.349501132965088 +EXC,1985-06-14,5.304922103881836 +EXC,1985-06-17,5.39408016204834 +EXC,1985-06-18,5.616975784301758 +EXC,1985-06-19,5.616975784301758 +EXC,1985-06-20,5.616975784301758 +EXC,1985-06-21,5.750712871551514 +EXC,1985-06-24,5.483238220214844 +EXC,1985-06-25,5.39408016204834 +EXC,1985-06-26,5.39408016204834 +EXC,1985-06-27,5.438659191131592 +EXC,1985-06-28,5.483238220214844 +EXC,1985-07-01,5.66155481338501 +EXC,1985-07-02,5.706133842468262 +EXC,1985-07-03,5.750712871551514 +EXC,1985-07-05,5.750712871551514 +EXC,1985-07-08,5.839871883392334 +EXC,1985-07-09,5.795291900634766 +EXC,1985-07-10,5.839871883392334 +EXC,1985-07-11,5.795291900634766 +EXC,1985-07-12,5.839871883392334 +EXC,1985-07-15,5.839871883392334 +EXC,1985-07-16,5.572397232055664 +EXC,1985-07-17,5.66155481338501 +EXC,1985-07-18,5.66155481338501 +EXC,1985-07-19,5.66155481338501 +EXC,1985-07-22,5.706133842468262 +EXC,1985-07-23,5.706133842468262 +EXC,1985-07-24,5.616975784301758 +EXC,1985-07-25,5.706133842468262 +EXC,1985-07-26,5.66155481338501 +EXC,1985-07-29,5.5278167724609375 +EXC,1985-07-30,5.616975784301758 +EXC,1985-07-31,5.572397232055664 +EXC,1985-08-01,5.572397232055664 +EXC,1985-08-02,5.572397232055664 +EXC,1985-08-05,5.5278167724609375 +EXC,1985-08-06,5.5278167724609375 +EXC,1985-08-07,5.572397232055664 +EXC,1985-08-08,5.884450912475586 +EXC,1985-08-09,5.839871883392334 +EXC,1985-08-12,5.795291900634766 +EXC,1985-08-13,5.795291900634766 +EXC,1985-08-14,5.750712871551514 +EXC,1985-08-15,5.5278167724609375 +EXC,1985-08-16,5.483238220214844 +EXC,1985-08-19,5.349501132965088 +EXC,1985-08-20,5.438659191131592 +EXC,1985-08-21,5.5278167724609375 +EXC,1985-08-22,5.483238220214844 +EXC,1985-08-23,5.438659191131592 +EXC,1985-08-26,5.438659191131592 +EXC,1985-08-27,5.349501132965088 +EXC,1985-08-28,5.349501132965088 +EXC,1985-08-29,5.349501132965088 +EXC,1985-08-30,5.349501132965088 +EXC,1985-09-03,5.304922103881836 +EXC,1985-09-04,5.215763092041016 +EXC,1985-09-05,5.260342121124268 +EXC,1985-09-06,5.171184062957764 +EXC,1985-09-09,5.215763092041016 +EXC,1985-09-10,5.126605033874512 +EXC,1985-09-11,5.08202600479126 +EXC,1985-09-12,5.08202600479126 +EXC,1985-09-13,5.08202600479126 +EXC,1985-09-16,4.9928669929504395 +EXC,1985-09-17,5.08202600479126 +EXC,1985-09-18,5.171184062957764 +EXC,1985-09-19,5.215763092041016 +EXC,1985-09-20,5.171184062957764 +EXC,1985-09-23,5.260342121124268 +EXC,1985-09-24,5.260342121124268 +EXC,1985-09-25,5.171184062957764 +EXC,1985-09-26,5.126605033874512 +EXC,1985-09-30,4.9928669929504395 +EXC,1985-10-01,5.126605033874512 +EXC,1985-10-02,5.08202600479126 +EXC,1985-10-03,5.126605033874512 +EXC,1985-10-04,5.171184062957764 +EXC,1985-10-07,5.08202600479126 +EXC,1985-10-08,5.126605033874512 +EXC,1985-10-09,5.126605033874512 +EXC,1985-10-10,5.08202600479126 +EXC,1985-10-11,5.037446975708008 +EXC,1985-10-14,5.08202600479126 +EXC,1985-10-15,5.08202600479126 +EXC,1985-10-16,5.126605033874512 +EXC,1985-10-17,5.39408016204834 +EXC,1985-10-18,5.438659191131592 +EXC,1985-10-21,5.438659191131592 +EXC,1985-10-22,5.39408016204834 +EXC,1985-10-23,5.438659191131592 +EXC,1985-10-24,5.39408016204834 +EXC,1985-10-25,5.438659191131592 +EXC,1985-10-28,5.5278167724609375 +EXC,1985-10-29,5.483238220214844 +EXC,1985-10-30,5.66155481338501 +EXC,1985-10-31,5.616975784301758 +EXC,1985-11-01,5.66155481338501 +EXC,1985-11-04,5.616975784301758 +EXC,1985-11-05,5.616975784301758 +EXC,1985-11-06,5.304922103881836 +EXC,1985-11-07,5.438659191131592 +EXC,1985-11-08,5.438659191131592 +EXC,1985-11-11,5.39408016204834 +EXC,1985-11-12,5.572397232055664 +EXC,1985-11-13,5.616975784301758 +EXC,1985-11-14,5.616975784301758 +EXC,1985-11-15,5.572397232055664 +EXC,1985-11-18,5.572397232055664 +EXC,1985-11-19,5.572397232055664 +EXC,1985-11-20,5.616975784301758 +EXC,1985-11-21,5.616975784301758 +EXC,1985-11-22,5.616975784301758 +EXC,1985-11-25,5.616975784301758 +EXC,1985-11-26,5.572397232055664 +EXC,1985-11-27,5.616975784301758 +EXC,1985-11-29,5.616975784301758 +EXC,1985-12-02,5.5278167724609375 +EXC,1985-12-03,5.572397232055664 +EXC,1985-12-04,5.66155481338501 +EXC,1985-12-05,5.795291900634766 +EXC,1985-12-06,5.795291900634766 +EXC,1985-12-09,5.839871883392334 +EXC,1985-12-10,5.884450912475586 +EXC,1985-12-11,5.929029941558838 +EXC,1985-12-12,5.884450912475586 +EXC,1985-12-13,5.97360897064209 +EXC,1985-12-16,6.062767028808594 +EXC,1985-12-17,6.151926040649414 +EXC,1985-12-18,6.241084098815918 +EXC,1985-12-19,6.241084098815918 +EXC,1985-12-20,6.241084098815918 +EXC,1985-12-23,6.241084098815918 +EXC,1985-12-24,6.196505069732666 +EXC,1985-12-26,6.151926040649414 +EXC,1985-12-27,6.151926040649414 +EXC,1985-12-30,6.062767028808594 +EXC,1985-12-31,6.196505069732666 +EXC,1986-01-02,6.151926040649414 +EXC,1986-01-03,6.241084098815918 +EXC,1986-01-06,6.196505069732666 +EXC,1986-01-07,6.330243110656738 +EXC,1986-01-08,6.241084098815918 +EXC,1986-01-09,6.062767028808594 +EXC,1986-01-10,6.107347011566162 +EXC,1986-01-13,6.151926040649414 +EXC,1986-01-14,6.196505069732666 +EXC,1986-01-15,6.241084098815918 +EXC,1986-01-16,6.330243110656738 +EXC,1986-01-17,6.37482213973999 +EXC,1986-01-20,6.419401168823242 +EXC,1986-01-21,6.330243110656738 +EXC,1986-01-22,6.330243110656738 +EXC,1986-01-23,6.463980197906494 +EXC,1986-01-24,6.508559226989746 +EXC,1986-01-27,6.597717761993408 +EXC,1986-01-28,6.64229679107666 +EXC,1986-01-29,6.820612907409668 +EXC,1986-01-30,6.731454849243164 +EXC,1986-01-31,6.776033878326416 +EXC,1986-02-03,6.865192890167236 +EXC,1986-02-04,6.95435094833374 +EXC,1986-02-05,6.998929977416992 +EXC,1986-02-06,6.998929977416992 +EXC,1986-02-07,6.820612907409668 +EXC,1986-02-10,6.95435094833374 +EXC,1986-02-11,6.909771919250488 +EXC,1986-02-12,6.998929977416992 +EXC,1986-02-13,6.95435094833374 +EXC,1986-02-14,7.088088035583496 +EXC,1986-02-18,7.177247047424316 +EXC,1986-02-19,7.1326680183410645 +EXC,1986-02-20,7.177247047424316 +EXC,1986-02-21,7.177247047424316 +EXC,1986-02-24,6.95435094833374 +EXC,1986-02-25,6.865192890167236 +EXC,1986-02-26,6.731454849243164 +EXC,1986-02-27,6.865192890167236 +EXC,1986-02-28,6.909771919250488 +EXC,1986-03-03,6.820612907409668 +EXC,1986-03-04,6.865192890167236 +EXC,1986-03-05,6.776033878326416 +EXC,1986-03-06,6.865192890167236 +EXC,1986-03-07,6.776033878326416 +EXC,1986-03-10,6.686875820159912 +EXC,1986-03-11,6.820612907409668 +EXC,1986-03-12,6.909771919250488 +EXC,1986-03-13,6.909771919250488 +EXC,1986-03-14,7.043509006500244 +EXC,1986-03-17,6.95435094833374 +EXC,1986-03-18,6.909771919250488 +EXC,1986-03-19,6.909771919250488 +EXC,1986-03-20,6.865192890167236 +EXC,1986-03-21,6.820612907409668 +EXC,1986-03-24,6.909771919250488 +EXC,1986-03-25,7.043509006500244 +EXC,1986-03-26,7.043509006500244 +EXC,1986-03-27,7.088088035583496 +EXC,1986-03-31,7.177247047424316 +EXC,1986-04-01,7.1326680183410645 +EXC,1986-04-02,7.043509006500244 +EXC,1986-04-03,6.998929977416992 +EXC,1986-04-04,6.909771919250488 +EXC,1986-04-07,6.776033878326416 +EXC,1986-04-08,6.998929977416992 +EXC,1986-04-09,7.043509006500244 +EXC,1986-04-10,7.088088035583496 +EXC,1986-04-11,7.088088035583496 +EXC,1986-04-14,7.088088035583496 +EXC,1986-04-15,7.1326680183410645 +EXC,1986-04-16,7.1326680183410645 +EXC,1986-04-17,7.043509006500244 +EXC,1986-04-18,6.95435094833374 +EXC,1986-04-21,6.731454849243164 +EXC,1986-04-22,6.419401168823242 +EXC,1986-04-23,6.330243110656738 +EXC,1986-04-24,6.508559226989746 +EXC,1986-04-25,6.508559226989746 +EXC,1986-04-28,6.419401168823242 +EXC,1986-04-29,6.330243110656738 +EXC,1986-04-30,6.241084098815918 +EXC,1986-05-01,6.37482213973999 +EXC,1986-05-02,6.508559226989746 +EXC,1986-05-05,6.508559226989746 +EXC,1986-05-06,6.37482213973999 +EXC,1986-05-07,6.330243110656738 +EXC,1986-05-08,6.419401168823242 +EXC,1986-05-09,6.330243110656738 +EXC,1986-05-12,6.419401168823242 +EXC,1986-05-13,6.419401168823242 +EXC,1986-05-14,6.508559226989746 +EXC,1986-05-15,6.241084098815918 +EXC,1986-05-16,6.28566312789917 +EXC,1986-05-19,6.330243110656738 +EXC,1986-05-20,6.28566312789917 +EXC,1986-05-21,6.241084098815918 +EXC,1986-05-22,6.28566312789917 +EXC,1986-05-23,6.28566312789917 +EXC,1986-05-27,6.241084098815918 +EXC,1986-05-28,6.28566312789917 +EXC,1986-05-29,6.241084098815918 +EXC,1986-05-30,6.241084098815918 +EXC,1986-06-02,6.196505069732666 +EXC,1986-06-03,6.196505069732666 +EXC,1986-06-04,6.151926040649414 +EXC,1986-06-05,6.686875820159912 +EXC,1986-06-06,6.64229679107666 +EXC,1986-06-09,6.508559226989746 +EXC,1986-06-10,6.419401168823242 +EXC,1986-06-11,6.330243110656738 +EXC,1986-06-12,6.55313777923584 +EXC,1986-06-13,6.776033878326416 +EXC,1986-06-16,6.820612907409668 +EXC,1986-06-17,6.95435094833374 +EXC,1986-06-18,6.909771919250488 +EXC,1986-06-19,6.909771919250488 +EXC,1986-06-20,6.95435094833374 +EXC,1986-06-23,6.865192890167236 +EXC,1986-06-24,6.95435094833374 +EXC,1986-06-25,7.043509006500244 +EXC,1986-06-26,7.177247047424316 +EXC,1986-06-27,7.26640510559082 +EXC,1986-06-30,7.221826076507568 +EXC,1986-07-01,7.1326680183410645 +EXC,1986-07-02,7.221826076507568 +EXC,1986-07-03,7.221826076507568 +EXC,1986-07-07,7.1326680183410645 +EXC,1986-07-08,7.1326680183410645 +EXC,1986-07-09,7.400143146514893 +EXC,1986-07-10,7.400143146514893 +EXC,1986-07-11,7.7121968269348145 +EXC,1986-07-14,7.801354885101318 +EXC,1986-07-15,7.756775856018066 +EXC,1986-07-16,7.7121968269348145 +EXC,1986-07-17,7.7121968269348145 +EXC,1986-07-18,7.7121968269348145 +EXC,1986-07-21,7.7121968269348145 +EXC,1986-07-22,7.801354885101318 +EXC,1986-07-23,8.024250984191895 +EXC,1986-07-24,7.979671955108643 +EXC,1986-07-25,8.068829536437988 +EXC,1986-07-28,8.024250984191895 +EXC,1986-07-29,7.979671955108643 +EXC,1986-07-30,8.068829536437988 +EXC,1986-07-31,8.113409042358398 +EXC,1986-08-01,8.113409042358398 +EXC,1986-08-04,8.157988548278809 +EXC,1986-08-05,8.113409042358398 +EXC,1986-08-06,8.113409042358398 +EXC,1986-08-07,8.113409042358398 +EXC,1986-08-08,8.068829536437988 +EXC,1986-08-11,8.202568054199219 +EXC,1986-08-12,8.157988548278809 +EXC,1986-08-13,8.247146606445312 +EXC,1986-08-14,8.247146606445312 +EXC,1986-08-15,8.247146606445312 +EXC,1986-08-18,8.291726112365723 +EXC,1986-08-19,8.425463676452637 +EXC,1986-08-20,8.51462173461914 +EXC,1986-08-21,8.336304664611816 +EXC,1986-08-22,8.336304664611816 +EXC,1986-08-25,8.247146606445312 +EXC,1986-08-26,8.336304664611816 +EXC,1986-08-27,8.336304664611816 +EXC,1986-08-28,8.425463676452637 +EXC,1986-08-29,8.336304664611816 +EXC,1986-09-02,8.202568054199219 +EXC,1986-09-03,8.157988548278809 +EXC,1986-09-04,8.113409042358398 +EXC,1986-09-05,7.801354885101318 +EXC,1986-09-08,7.7121968269348145 +EXC,1986-09-09,7.935092926025391 +EXC,1986-09-10,7.979671955108643 +EXC,1986-09-11,7.7121968269348145 +EXC,1986-09-12,7.533880233764648 +EXC,1986-09-15,7.578458786010742 +EXC,1986-09-16,7.6230387687683105 +EXC,1986-09-17,7.7121968269348145 +EXC,1986-09-18,7.6676177978515625 +EXC,1986-09-19,7.6676177978515625 +EXC,1986-09-22,7.6230387687683105 +EXC,1986-09-23,7.756775856018066 +EXC,1986-09-24,7.890513896942139 +EXC,1986-09-25,7.801354885101318 +EXC,1986-09-26,7.801354885101318 +EXC,1986-09-29,7.7121968269348145 +EXC,1986-09-30,7.7121968269348145 +EXC,1986-10-01,7.756775856018066 +EXC,1986-10-02,7.756775856018066 +EXC,1986-10-03,7.801354885101318 +EXC,1986-10-06,7.801354885101318 +EXC,1986-10-07,7.801354885101318 +EXC,1986-10-08,7.801354885101318 +EXC,1986-10-09,7.801354885101318 +EXC,1986-10-10,7.801354885101318 +EXC,1986-10-13,7.801354885101318 +EXC,1986-10-14,7.801354885101318 +EXC,1986-10-15,7.890513896942139 +EXC,1986-10-16,7.84593391418457 +EXC,1986-10-17,7.890513896942139 +EXC,1986-10-20,7.84593391418457 +EXC,1986-10-21,7.84593391418457 +EXC,1986-10-22,7.84593391418457 +EXC,1986-10-23,7.935092926025391 +EXC,1986-10-24,8.024250984191895 +EXC,1986-10-27,8.113409042358398 +EXC,1986-10-28,8.202568054199219 +EXC,1986-10-29,8.336304664611816 +EXC,1986-10-30,8.51462173461914 +EXC,1986-10-31,8.51462173461914 +EXC,1986-11-03,8.603779792785645 +EXC,1986-11-04,8.470043182373047 +EXC,1986-11-05,8.247146606445312 +EXC,1986-11-06,8.202568054199219 +EXC,1986-11-07,8.202568054199219 +EXC,1986-11-10,8.247146606445312 +EXC,1986-11-11,8.202568054199219 +EXC,1986-11-12,8.247146606445312 +EXC,1986-11-13,8.202568054199219 +EXC,1986-11-14,8.202568054199219 +EXC,1986-11-17,8.202568054199219 +EXC,1986-11-18,8.157988548278809 +EXC,1986-11-19,8.157988548278809 +EXC,1986-11-20,8.157988548278809 +EXC,1986-11-21,8.291726112365723 +EXC,1986-11-24,8.380884170532227 +EXC,1986-11-25,8.380884170532227 +EXC,1986-11-26,8.336304664611816 +EXC,1986-11-28,8.380884170532227 +EXC,1986-12-01,8.380884170532227 +EXC,1986-12-02,8.425463676452637 +EXC,1986-12-03,8.425463676452637 +EXC,1986-12-04,8.291726112365723 +EXC,1986-12-05,8.291726112365723 +EXC,1986-12-08,8.336304664611816 +EXC,1986-12-09,8.336304664611816 +EXC,1986-12-10,8.291726112365723 +EXC,1986-12-11,8.291726112365723 +EXC,1986-12-12,8.202568054199219 +EXC,1986-12-15,8.202568054199219 +EXC,1986-12-16,8.291726112365723 +EXC,1986-12-17,8.202568054199219 +EXC,1986-12-18,8.202568054199219 +EXC,1986-12-19,8.247146606445312 +EXC,1986-12-22,8.202568054199219 +EXC,1986-12-23,8.157988548278809 +EXC,1986-12-24,8.157988548278809 +EXC,1986-12-26,8.157988548278809 +EXC,1986-12-29,8.157988548278809 +EXC,1986-12-30,8.068829536437988 +EXC,1986-12-31,8.068829536437988 +EXC,1987-01-02,8.202568054199219 +EXC,1987-01-05,8.425463676452637 +EXC,1987-01-06,8.425463676452637 +EXC,1987-01-07,8.55920124053955 +EXC,1987-01-08,8.648359298706055 +EXC,1987-01-09,8.648359298706055 +EXC,1987-01-12,8.737518310546875 +EXC,1987-01-13,8.737518310546875 +EXC,1987-01-14,8.737518310546875 +EXC,1987-01-15,8.692938804626465 +EXC,1987-01-16,8.782096862792969 +EXC,1987-01-19,8.826676368713379 +EXC,1987-01-20,9.004993438720703 +EXC,1987-01-21,8.960413932800293 +EXC,1987-01-22,9.049571990966797 +EXC,1987-01-23,9.004993438720703 +EXC,1987-01-26,8.826676368713379 +EXC,1987-01-27,8.960413932800293 +EXC,1987-01-28,8.960413932800293 +EXC,1987-01-29,8.960413932800293 +EXC,1987-01-30,8.9158353805542 +EXC,1987-02-02,9.049571990966797 +EXC,1987-02-03,8.960413932800293 +EXC,1987-02-04,8.960413932800293 +EXC,1987-02-05,9.004993438720703 +EXC,1987-02-06,9.1387300491333 +EXC,1987-02-09,9.049571990966797 +EXC,1987-02-10,9.004993438720703 +EXC,1987-02-11,9.004993438720703 +EXC,1987-02-12,8.871254920959473 +EXC,1987-02-13,8.9158353805542 +EXC,1987-02-17,9.004993438720703 +EXC,1987-02-18,9.004993438720703 +EXC,1987-02-19,8.960413932800293 +EXC,1987-02-20,8.960413932800293 +EXC,1987-02-23,8.648359298706055 +EXC,1987-02-24,8.55920124053955 +EXC,1987-02-25,8.470043182373047 +EXC,1987-02-26,8.380884170532227 +EXC,1987-02-27,8.380884170532227 +EXC,1987-03-02,8.291726112365723 +EXC,1987-03-03,8.291726112365723 +EXC,1987-03-04,8.291726112365723 +EXC,1987-03-05,8.291726112365723 +EXC,1987-03-06,8.202568054199219 +EXC,1987-03-09,8.202568054199219 +EXC,1987-03-10,8.157988548278809 +EXC,1987-03-11,8.113409042358398 +EXC,1987-03-12,8.113409042358398 +EXC,1987-03-13,8.113409042358398 +EXC,1987-03-16,8.113409042358398 +EXC,1987-03-17,8.157988548278809 +EXC,1987-03-18,8.157988548278809 +EXC,1987-03-19,8.157988548278809 +EXC,1987-03-20,8.202568054199219 +EXC,1987-03-23,8.247146606445312 +EXC,1987-03-24,8.291726112365723 +EXC,1987-03-25,8.380884170532227 +EXC,1987-03-26,8.336304664611816 +EXC,1987-03-27,8.202568054199219 +EXC,1987-03-30,8.068829536437988 +EXC,1987-03-31,7.801354885101318 +EXC,1987-04-01,7.801354885101318 +EXC,1987-04-02,7.935092926025391 +EXC,1987-04-03,7.935092926025391 +EXC,1987-04-06,7.890513896942139 +EXC,1987-04-07,7.578458786010742 +EXC,1987-04-08,7.7121968269348145 +EXC,1987-04-09,7.578458786010742 +EXC,1987-04-10,7.4447221755981445 +EXC,1987-04-13,7.310984134674072 +EXC,1987-04-14,6.95435094833374 +EXC,1987-04-15,7.310984134674072 +EXC,1987-04-16,7.578458786010742 +EXC,1987-04-20,7.578458786010742 +EXC,1987-04-21,7.6676177978515625 +EXC,1987-04-22,7.400143146514893 +EXC,1987-04-23,7.578458786010742 +EXC,1987-04-24,7.355563163757324 +EXC,1987-04-27,7.310984134674072 +EXC,1987-04-28,7.355563163757324 +EXC,1987-04-29,7.4893012046813965 +EXC,1987-04-30,7.4447221755981445 +EXC,1987-05-01,7.400143146514893 +EXC,1987-05-04,7.4893012046813965 +EXC,1987-05-05,7.7121968269348145 +EXC,1987-05-06,7.84593391418457 +EXC,1987-05-07,7.756775856018066 +EXC,1987-05-08,7.6676177978515625 +EXC,1987-05-11,7.756775856018066 +EXC,1987-05-12,7.801354885101318 +EXC,1987-05-13,7.756775856018066 +EXC,1987-05-14,7.400143146514893 +EXC,1987-05-15,7.221826076507568 +EXC,1987-05-18,7.26640510559082 +EXC,1987-05-19,7.1326680183410645 +EXC,1987-05-20,7.221826076507568 +EXC,1987-05-21,7.1326680183410645 +EXC,1987-05-22,7.177247047424316 +EXC,1987-05-26,7.26640510559082 +EXC,1987-05-27,7.177247047424316 +EXC,1987-05-28,7.221826076507568 +EXC,1987-05-29,7.177247047424316 +EXC,1987-06-01,7.177247047424316 +EXC,1987-06-02,7.221826076507568 +EXC,1987-06-03,7.310984134674072 +EXC,1987-06-04,7.355563163757324 +EXC,1987-06-05,7.355563163757324 +EXC,1987-06-08,7.4447221755981445 +EXC,1987-06-09,7.310984134674072 +EXC,1987-06-10,7.400143146514893 +EXC,1987-06-11,7.310984134674072 +EXC,1987-06-12,7.6230387687683105 +EXC,1987-06-15,7.6230387687683105 +EXC,1987-06-16,7.6230387687683105 +EXC,1987-06-17,7.578458786010742 +EXC,1987-06-18,7.6230387687683105 +EXC,1987-06-19,7.6230387687683105 +EXC,1987-06-22,7.756775856018066 +EXC,1987-06-23,7.756775856018066 +EXC,1987-06-24,7.7121968269348145 +EXC,1987-06-25,7.7121968269348145 +EXC,1987-06-26,7.6676177978515625 +EXC,1987-06-29,7.6676177978515625 +EXC,1987-06-30,7.533880233764648 +EXC,1987-07-01,7.6230387687683105 +EXC,1987-07-02,7.7121968269348145 +EXC,1987-07-06,7.6230387687683105 +EXC,1987-07-07,7.756775856018066 +EXC,1987-07-08,7.7121968269348145 +EXC,1987-07-09,7.7121968269348145 +EXC,1987-07-10,7.756775856018066 +EXC,1987-07-13,7.7121968269348145 +EXC,1987-07-14,7.7121968269348145 +EXC,1987-07-15,7.756775856018066 +EXC,1987-07-16,7.801354885101318 +EXC,1987-07-17,7.890513896942139 +EXC,1987-07-20,7.84593391418457 +EXC,1987-07-21,7.801354885101318 +EXC,1987-07-22,7.890513896942139 +EXC,1987-07-23,7.801354885101318 +EXC,1987-07-24,7.84593391418457 +EXC,1987-07-27,7.890513896942139 +EXC,1987-07-28,7.935092926025391 +EXC,1987-07-29,7.935092926025391 +EXC,1987-07-30,7.890513896942139 +EXC,1987-07-31,7.890513896942139 +EXC,1987-08-03,7.801354885101318 +EXC,1987-08-04,7.84593391418457 +EXC,1987-08-05,7.84593391418457 +EXC,1987-08-06,7.84593391418457 +EXC,1987-08-07,7.979671955108643 +EXC,1987-08-10,8.113409042358398 +EXC,1987-08-11,8.202568054199219 +EXC,1987-08-12,8.157988548278809 +EXC,1987-08-13,8.291726112365723 +EXC,1987-08-14,8.247146606445312 +EXC,1987-08-17,8.247146606445312 +EXC,1987-08-18,8.202568054199219 +EXC,1987-08-19,8.068829536437988 +EXC,1987-08-20,7.84593391418457 +EXC,1987-08-21,7.801354885101318 +EXC,1987-08-24,7.756775856018066 +EXC,1987-08-25,7.756775856018066 +EXC,1987-08-26,7.756775856018066 +EXC,1987-08-27,7.6230387687683105 +EXC,1987-08-28,7.533880233764648 +EXC,1987-08-31,7.578458786010742 +EXC,1987-09-01,7.4893012046813965 +EXC,1987-09-02,7.533880233764648 +EXC,1987-09-03,7.6230387687683105 +EXC,1987-09-04,7.533880233764648 +EXC,1987-09-08,7.533880233764648 +EXC,1987-09-09,7.4893012046813965 +EXC,1987-09-10,7.355563163757324 +EXC,1987-09-11,7.26640510559082 +EXC,1987-09-14,7.221826076507568 +EXC,1987-09-15,7.1326680183410645 +EXC,1987-09-16,7.177247047424316 +EXC,1987-09-17,7.177247047424316 +EXC,1987-09-18,7.177247047424316 +EXC,1987-09-21,7.1326680183410645 +EXC,1987-09-22,7.310984134674072 +EXC,1987-09-23,7.310984134674072 +EXC,1987-09-24,7.26640510559082 +EXC,1987-09-25,7.26640510559082 +EXC,1987-09-28,7.355563163757324 +EXC,1987-09-29,7.26640510559082 +EXC,1987-09-30,7.221826076507568 +EXC,1987-10-01,7.26640510559082 +EXC,1987-10-02,7.26640510559082 +EXC,1987-10-05,7.26640510559082 +EXC,1987-10-06,7.221826076507568 +EXC,1987-10-07,7.26640510559082 +EXC,1987-10-08,7.26640510559082 +EXC,1987-10-09,7.177247047424316 +EXC,1987-10-12,7.1326680183410645 +EXC,1987-10-13,7.310984134674072 +EXC,1987-10-14,7.177247047424316 +EXC,1987-10-15,7.1326680183410645 +EXC,1987-10-16,6.909771919250488 +EXC,1987-10-19,6.28566312789917 +EXC,1987-10-20,6.508559226989746 +EXC,1987-10-21,7.221826076507568 +EXC,1987-10-22,7.088088035583496 +EXC,1987-10-23,7.043509006500244 +EXC,1987-10-26,6.776033878326416 +EXC,1987-10-27,6.731454849243164 +EXC,1987-10-28,6.55313777923584 +EXC,1987-10-29,6.776033878326416 +EXC,1987-10-30,6.998929977416992 +EXC,1987-11-02,7.088088035583496 +EXC,1987-11-03,7.088088035583496 +EXC,1987-11-04,7.26640510559082 +EXC,1987-11-05,6.95435094833374 +EXC,1987-11-06,6.95435094833374 +EXC,1987-11-09,6.865192890167236 +EXC,1987-11-10,6.909771919250488 +EXC,1987-11-11,6.95435094833374 +EXC,1987-11-12,6.95435094833374 +EXC,1987-11-13,6.95435094833374 +EXC,1987-11-16,6.95435094833374 +EXC,1987-11-17,6.820612907409668 +EXC,1987-11-18,6.865192890167236 +EXC,1987-11-19,6.865192890167236 +EXC,1987-11-20,6.998929977416992 +EXC,1987-11-23,6.95435094833374 +EXC,1987-11-24,6.998929977416992 +EXC,1987-11-25,6.95435094833374 +EXC,1987-11-27,6.95435094833374 +EXC,1987-11-30,6.820612907409668 +EXC,1987-12-01,6.865192890167236 +EXC,1987-12-02,6.865192890167236 +EXC,1987-12-03,6.731454849243164 +EXC,1987-12-04,6.597717761993408 +EXC,1987-12-07,6.686875820159912 +EXC,1987-12-08,6.731454849243164 +EXC,1987-12-09,6.686875820159912 +EXC,1987-12-10,6.597717761993408 +EXC,1987-12-11,6.64229679107666 +EXC,1987-12-14,6.686875820159912 +EXC,1987-12-15,6.686875820159912 +EXC,1987-12-16,6.686875820159912 +EXC,1987-12-17,6.597717761993408 +EXC,1987-12-18,6.686875820159912 +EXC,1987-12-21,6.64229679107666 +EXC,1987-12-22,6.55313777923584 +EXC,1987-12-23,6.55313777923584 +EXC,1987-12-24,6.55313777923584 +EXC,1987-12-28,6.597717761993408 +EXC,1987-12-29,6.55313777923584 +EXC,1987-12-30,6.55313777923584 +EXC,1987-12-31,6.597717761993408 +EXC,1988-01-04,6.686875820159912 +EXC,1988-01-05,6.820612907409668 +EXC,1988-01-06,6.865192890167236 +EXC,1988-01-07,6.95435094833374 +EXC,1988-01-08,6.597717761993408 +EXC,1988-01-11,6.731454849243164 +EXC,1988-01-12,6.731454849243164 +EXC,1988-01-13,6.865192890167236 +EXC,1988-01-14,6.909771919250488 +EXC,1988-01-15,6.998929977416992 +EXC,1988-01-18,7.1326680183410645 +EXC,1988-01-19,7.088088035583496 +EXC,1988-01-20,7.088088035583496 +EXC,1988-01-21,7.1326680183410645 +EXC,1988-01-22,7.177247047424316 +EXC,1988-01-25,7.310984134674072 +EXC,1988-01-26,7.26640510559082 +EXC,1988-01-27,7.26640510559082 +EXC,1988-01-28,7.400143146514893 +EXC,1988-01-29,7.533880233764648 +EXC,1988-02-01,7.4893012046813965 +EXC,1988-02-02,7.4447221755981445 +EXC,1988-02-03,7.177247047424316 +EXC,1988-02-04,7.221826076507568 +EXC,1988-02-05,7.26640510559082 +EXC,1988-02-08,7.221826076507568 +EXC,1988-02-09,7.26640510559082 +EXC,1988-02-10,7.355563163757324 +EXC,1988-02-11,7.043509006500244 +EXC,1988-02-12,6.776033878326416 +EXC,1988-02-16,6.865192890167236 +EXC,1988-02-17,7.043509006500244 +EXC,1988-02-18,6.998929977416992 +EXC,1988-02-19,7.043509006500244 +EXC,1988-02-22,7.088088035583496 +EXC,1988-02-23,7.088088035583496 +EXC,1988-02-24,7.043509006500244 +EXC,1988-02-25,6.95435094833374 +EXC,1988-02-26,6.998929977416992 +EXC,1988-02-29,6.686875820159912 +EXC,1988-03-01,6.55313777923584 +EXC,1988-03-02,6.55313777923584 +EXC,1988-03-03,6.597717761993408 +EXC,1988-03-04,6.64229679107666 +EXC,1988-03-07,6.776033878326416 +EXC,1988-03-08,6.909771919250488 +EXC,1988-03-09,6.865192890167236 +EXC,1988-03-10,6.820612907409668 +EXC,1988-03-11,6.820612907409668 +EXC,1988-03-14,6.865192890167236 +EXC,1988-03-15,6.909771919250488 +EXC,1988-03-16,6.909771919250488 +EXC,1988-03-17,6.865192890167236 +EXC,1988-03-18,6.909771919250488 +EXC,1988-03-21,6.820612907409668 +EXC,1988-03-22,6.820612907409668 +EXC,1988-03-23,6.820612907409668 +EXC,1988-03-24,6.776033878326416 +EXC,1988-03-25,6.64229679107666 +EXC,1988-03-28,6.731454849243164 +EXC,1988-03-29,6.731454849243164 +EXC,1988-03-30,6.597717761993408 +EXC,1988-03-31,6.597717761993408 +EXC,1988-04-04,6.55313777923584 +EXC,1988-04-05,6.597717761993408 +EXC,1988-04-06,6.776033878326416 +EXC,1988-04-07,6.731454849243164 +EXC,1988-04-08,6.776033878326416 +EXC,1988-04-11,6.686875820159912 +EXC,1988-04-12,6.731454849243164 +EXC,1988-04-13,6.597717761993408 +EXC,1988-04-14,6.151926040649414 +EXC,1988-04-15,6.330243110656738 +EXC,1988-04-18,6.196505069732666 +EXC,1988-04-19,6.151926040649414 +EXC,1988-04-20,6.062767028808594 +EXC,1988-04-21,6.062767028808594 +EXC,1988-04-22,6.330243110656738 +EXC,1988-04-25,6.330243110656738 +EXC,1988-04-26,6.37482213973999 +EXC,1988-04-27,6.330243110656738 +EXC,1988-04-28,6.28566312789917 +EXC,1988-04-29,6.241084098815918 +EXC,1988-05-02,6.151926040649414 +EXC,1988-05-03,6.196505069732666 +EXC,1988-05-04,6.151926040649414 +EXC,1988-05-05,6.196505069732666 +EXC,1988-05-06,6.196505069732666 +EXC,1988-05-09,6.28566312789917 +EXC,1988-05-10,6.330243110656738 +EXC,1988-05-11,6.28566312789917 +EXC,1988-05-12,6.330243110656738 +EXC,1988-05-13,6.37482213973999 +EXC,1988-05-16,6.463980197906494 +EXC,1988-05-17,6.463980197906494 +EXC,1988-05-18,6.419401168823242 +EXC,1988-05-19,6.151926040649414 +EXC,1988-05-20,6.151926040649414 +EXC,1988-05-23,6.107347011566162 +EXC,1988-05-24,6.151926040649414 +EXC,1988-05-25,6.151926040649414 +EXC,1988-05-26,6.151926040649414 +EXC,1988-05-27,6.151926040649414 +EXC,1988-05-31,6.241084098815918 +EXC,1988-06-01,6.37482213973999 +EXC,1988-06-02,6.330243110656738 +EXC,1988-06-03,6.330243110656738 +EXC,1988-06-06,6.28566312789917 +EXC,1988-06-07,6.330243110656738 +EXC,1988-06-08,6.419401168823242 +EXC,1988-06-09,6.37482213973999 +EXC,1988-06-10,6.419401168823242 +EXC,1988-06-13,6.508559226989746 +EXC,1988-06-14,6.597717761993408 +EXC,1988-06-15,6.597717761993408 +EXC,1988-06-16,6.508559226989746 +EXC,1988-06-17,6.597717761993408 +EXC,1988-06-20,6.508559226989746 +EXC,1988-06-21,6.55313777923584 +EXC,1988-06-22,6.731454849243164 +EXC,1988-06-23,6.686875820159912 +EXC,1988-06-24,6.686875820159912 +EXC,1988-06-27,6.597717761993408 +EXC,1988-06-28,6.686875820159912 +EXC,1988-06-29,6.597717761993408 +EXC,1988-06-30,6.686875820159912 +EXC,1988-07-01,6.686875820159912 +EXC,1988-07-05,6.731454849243164 +EXC,1988-07-06,6.55313777923584 +EXC,1988-07-07,6.55313777923584 +EXC,1988-07-08,6.508559226989746 +EXC,1988-07-11,6.597717761993408 +EXC,1988-07-12,6.508559226989746 +EXC,1988-07-13,6.55313777923584 +EXC,1988-07-14,6.597717761993408 +EXC,1988-07-15,6.597717761993408 +EXC,1988-07-18,6.55313777923584 +EXC,1988-07-19,6.55313777923584 +EXC,1988-07-20,6.508559226989746 +EXC,1988-07-21,6.508559226989746 +EXC,1988-07-22,6.508559226989746 +EXC,1988-07-25,6.463980197906494 +EXC,1988-07-26,6.508559226989746 +EXC,1988-07-27,6.419401168823242 +EXC,1988-07-28,6.508559226989746 +EXC,1988-07-29,6.64229679107666 +EXC,1988-08-01,6.686875820159912 +EXC,1988-08-02,6.64229679107666 +EXC,1988-08-03,6.64229679107666 +EXC,1988-08-04,6.64229679107666 +EXC,1988-08-05,6.597717761993408 +EXC,1988-08-08,6.55313777923584 +EXC,1988-08-09,6.419401168823242 +EXC,1988-08-10,6.463980197906494 +EXC,1988-08-11,6.463980197906494 +EXC,1988-08-12,6.463980197906494 +EXC,1988-08-15,6.463980197906494 +EXC,1988-08-16,6.508559226989746 +EXC,1988-08-17,6.597717761993408 +EXC,1988-08-18,6.330243110656738 +EXC,1988-08-19,6.37482213973999 +EXC,1988-08-22,6.330243110656738 +EXC,1988-08-23,6.330243110656738 +EXC,1988-08-24,6.419401168823242 +EXC,1988-08-25,6.37482213973999 +EXC,1988-08-26,6.37482213973999 +EXC,1988-08-29,6.37482213973999 +EXC,1988-08-30,6.37482213973999 +EXC,1988-08-31,6.37482213973999 +EXC,1988-09-01,6.330243110656738 +EXC,1988-09-02,6.419401168823242 +EXC,1988-09-06,6.419401168823242 +EXC,1988-09-07,6.419401168823242 +EXC,1988-09-08,6.419401168823242 +EXC,1988-09-09,6.463980197906494 +EXC,1988-09-12,6.463980197906494 +EXC,1988-09-13,6.419401168823242 +EXC,1988-09-14,6.419401168823242 +EXC,1988-09-15,6.419401168823242 +EXC,1988-09-16,6.508559226989746 +EXC,1988-09-19,6.419401168823242 +EXC,1988-09-20,6.419401168823242 +EXC,1988-09-21,6.463980197906494 +EXC,1988-09-22,6.463980197906494 +EXC,1988-09-23,6.508559226989746 +EXC,1988-09-26,6.463980197906494 +EXC,1988-09-27,6.463980197906494 +EXC,1988-09-28,6.463980197906494 +EXC,1988-09-29,6.686875820159912 +EXC,1988-09-30,6.64229679107666 +EXC,1988-10-03,6.64229679107666 +EXC,1988-10-04,6.686875820159912 +EXC,1988-10-05,6.820612907409668 +EXC,1988-10-06,6.998929977416992 +EXC,1988-10-07,7.043509006500244 +EXC,1988-10-10,6.998929977416992 +EXC,1988-10-11,6.95435094833374 +EXC,1988-10-12,6.865192890167236 +EXC,1988-10-13,6.909771919250488 +EXC,1988-10-14,6.909771919250488 +EXC,1988-10-17,6.998929977416992 +EXC,1988-10-18,7.043509006500244 +EXC,1988-10-19,7.088088035583496 +EXC,1988-10-20,7.221826076507568 +EXC,1988-10-21,7.088088035583496 +EXC,1988-10-24,7.043509006500244 +EXC,1988-10-25,6.998929977416992 +EXC,1988-10-26,7.043509006500244 +EXC,1988-10-27,7.1326680183410645 +EXC,1988-10-28,7.1326680183410645 +EXC,1988-10-31,7.088088035583496 +EXC,1988-11-01,7.088088035583496 +EXC,1988-11-02,7.1326680183410645 +EXC,1988-11-03,7.1326680183410645 +EXC,1988-11-04,7.177247047424316 +EXC,1988-11-07,7.221826076507568 +EXC,1988-11-08,7.221826076507568 +EXC,1988-11-09,6.95435094833374 +EXC,1988-11-10,7.043509006500244 +EXC,1988-11-11,6.95435094833374 +EXC,1988-11-14,6.95435094833374 +EXC,1988-11-15,6.998929977416992 +EXC,1988-11-16,6.95435094833374 +EXC,1988-11-17,6.909771919250488 +EXC,1988-11-18,6.909771919250488 +EXC,1988-11-21,6.95435094833374 +EXC,1988-11-22,6.998929977416992 +EXC,1988-11-23,6.95435094833374 +EXC,1988-11-25,6.95435094833374 +EXC,1988-11-28,6.95435094833374 +EXC,1988-11-29,6.95435094833374 +EXC,1988-11-30,6.998929977416992 +EXC,1988-12-01,6.95435094833374 +EXC,1988-12-02,6.95435094833374 +EXC,1988-12-05,6.95435094833374 +EXC,1988-12-06,7.043509006500244 +EXC,1988-12-07,7.043509006500244 +EXC,1988-12-08,6.95435094833374 +EXC,1988-12-09,7.043509006500244 +EXC,1988-12-12,6.998929977416992 +EXC,1988-12-13,6.95435094833374 +EXC,1988-12-14,6.95435094833374 +EXC,1988-12-15,6.909771919250488 +EXC,1988-12-16,6.909771919250488 +EXC,1988-12-19,7.088088035583496 +EXC,1988-12-20,7.088088035583496 +EXC,1988-12-21,7.043509006500244 +EXC,1988-12-22,7.1326680183410645 +EXC,1988-12-23,7.177247047424316 +EXC,1988-12-27,7.177247047424316 +EXC,1988-12-28,7.043509006500244 +EXC,1988-12-29,7.177247047424316 +EXC,1988-12-30,7.1326680183410645 +EXC,1989-01-03,7.043509006500244 +EXC,1989-01-04,7.1326680183410645 +EXC,1989-01-05,7.177247047424316 +EXC,1989-01-06,7.1326680183410645 +EXC,1989-01-09,7.1326680183410645 +EXC,1989-01-10,7.1326680183410645 +EXC,1989-01-11,7.1326680183410645 +EXC,1989-01-12,7.221826076507568 +EXC,1989-01-13,7.221826076507568 +EXC,1989-01-16,7.221826076507568 +EXC,1989-01-17,7.221826076507568 +EXC,1989-01-18,7.221826076507568 +EXC,1989-01-19,7.26640510559082 +EXC,1989-01-20,7.221826076507568 +EXC,1989-01-23,7.1326680183410645 +EXC,1989-01-24,7.26640510559082 +EXC,1989-01-25,7.221826076507568 +EXC,1989-01-26,7.26640510559082 +EXC,1989-01-27,7.310984134674072 +EXC,1989-01-30,7.26640510559082 +EXC,1989-01-31,7.221826076507568 +EXC,1989-02-01,7.221826076507568 +EXC,1989-02-02,7.26640510559082 +EXC,1989-02-03,7.310984134674072 +EXC,1989-02-06,7.355563163757324 +EXC,1989-02-07,7.4447221755981445 +EXC,1989-02-08,7.4447221755981445 +EXC,1989-02-09,7.4447221755981445 +EXC,1989-02-10,7.4893012046813965 +EXC,1989-02-13,7.4447221755981445 +EXC,1989-02-14,7.400143146514893 +EXC,1989-02-15,7.1326680183410645 +EXC,1989-02-16,7.1326680183410645 +EXC,1989-02-17,7.177247047424316 +EXC,1989-02-21,7.177247047424316 +EXC,1989-02-22,7.1326680183410645 +EXC,1989-02-23,7.1326680183410645 +EXC,1989-02-24,6.95435094833374 +EXC,1989-02-27,6.95435094833374 +EXC,1989-02-28,6.95435094833374 +EXC,1989-03-01,6.820612907409668 +EXC,1989-03-02,6.909771919250488 +EXC,1989-03-03,6.909771919250488 +EXC,1989-03-06,6.95435094833374 +EXC,1989-03-07,6.909771919250488 +EXC,1989-03-08,6.909771919250488 +EXC,1989-03-09,6.95435094833374 +EXC,1989-03-10,7.088088035583496 +EXC,1989-03-13,7.1326680183410645 +EXC,1989-03-14,7.043509006500244 +EXC,1989-03-15,7.043509006500244 +EXC,1989-03-16,7.1326680183410645 +EXC,1989-03-17,6.95435094833374 +EXC,1989-03-20,6.95435094833374 +EXC,1989-03-21,6.998929977416992 +EXC,1989-03-22,6.95435094833374 +EXC,1989-03-23,6.95435094833374 +EXC,1989-03-27,7.043509006500244 +EXC,1989-03-28,7.1326680183410645 +EXC,1989-03-29,7.1326680183410645 +EXC,1989-03-30,6.998929977416992 +EXC,1989-03-31,7.043509006500244 +EXC,1989-04-03,7.1326680183410645 +EXC,1989-04-04,7.1326680183410645 +EXC,1989-04-05,7.177247047424316 +EXC,1989-04-06,7.088088035583496 +EXC,1989-04-07,7.1326680183410645 +EXC,1989-04-10,7.177247047424316 +EXC,1989-04-11,7.177247047424316 +EXC,1989-04-12,7.1326680183410645 +EXC,1989-04-13,7.1326680183410645 +EXC,1989-04-14,7.26640510559082 +EXC,1989-04-17,7.4447221755981445 +EXC,1989-04-18,7.4893012046813965 +EXC,1989-04-19,7.4447221755981445 +EXC,1989-04-20,7.355563163757324 +EXC,1989-04-21,7.400143146514893 +EXC,1989-04-24,7.400143146514893 +EXC,1989-04-25,7.400143146514893 +EXC,1989-04-26,7.355563163757324 +EXC,1989-04-27,7.4893012046813965 +EXC,1989-04-28,7.4893012046813965 +EXC,1989-05-01,7.4893012046813965 +EXC,1989-05-02,7.4893012046813965 +EXC,1989-05-03,7.4893012046813965 +EXC,1989-05-04,7.4447221755981445 +EXC,1989-05-05,7.4447221755981445 +EXC,1989-05-08,7.4447221755981445 +EXC,1989-05-09,7.4447221755981445 +EXC,1989-05-10,7.4893012046813965 +EXC,1989-05-11,7.4893012046813965 +EXC,1989-05-12,7.6676177978515625 +EXC,1989-05-15,7.7121968269348145 +EXC,1989-05-16,7.7121968269348145 +EXC,1989-05-17,7.756775856018066 +EXC,1989-05-18,7.4893012046813965 +EXC,1989-05-19,7.578458786010742 +EXC,1989-05-22,7.6676177978515625 +EXC,1989-05-23,7.4893012046813965 +EXC,1989-05-24,7.4447221755981445 +EXC,1989-05-25,7.400143146514893 +EXC,1989-05-26,7.4447221755981445 +EXC,1989-05-30,7.355563163757324 +EXC,1989-05-31,7.400143146514893 +EXC,1989-06-01,7.4447221755981445 +EXC,1989-06-02,7.533880233764648 +EXC,1989-06-05,7.6230387687683105 +EXC,1989-06-06,7.6676177978515625 +EXC,1989-06-07,7.801354885101318 +EXC,1989-06-08,7.801354885101318 +EXC,1989-06-09,7.756775856018066 +EXC,1989-06-12,7.84593391418457 +EXC,1989-06-13,7.84593391418457 +EXC,1989-06-14,7.84593391418457 +EXC,1989-06-15,7.756775856018066 +EXC,1989-06-16,7.756775856018066 +EXC,1989-06-19,7.801354885101318 +EXC,1989-06-20,7.84593391418457 +EXC,1989-06-21,7.801354885101318 +EXC,1989-06-22,7.890513896942139 +EXC,1989-06-23,7.935092926025391 +EXC,1989-06-26,7.935092926025391 +EXC,1989-06-27,8.024250984191895 +EXC,1989-06-28,8.024250984191895 +EXC,1989-06-29,8.068829536437988 +EXC,1989-06-30,8.024250984191895 +EXC,1989-07-03,8.024250984191895 +EXC,1989-07-05,8.113409042358398 +EXC,1989-07-06,8.113409042358398 +EXC,1989-07-07,8.202568054199219 +EXC,1989-07-10,8.202568054199219 +EXC,1989-07-11,8.291726112365723 +EXC,1989-07-12,8.380884170532227 +EXC,1989-07-13,8.336304664611816 +EXC,1989-07-14,8.336304664611816 +EXC,1989-07-17,8.336304664611816 +EXC,1989-07-18,8.291726112365723 +EXC,1989-07-19,8.336304664611816 +EXC,1989-07-20,8.291726112365723 +EXC,1989-07-21,8.336304664611816 +EXC,1989-07-24,8.247146606445312 +EXC,1989-07-25,8.247146606445312 +EXC,1989-07-26,8.336304664611816 +EXC,1989-07-27,8.380884170532227 +EXC,1989-07-28,8.470043182373047 +EXC,1989-07-31,8.51462173461914 +EXC,1989-08-01,8.603779792785645 +EXC,1989-08-02,8.55920124053955 +EXC,1989-08-03,8.603779792785645 +EXC,1989-08-04,8.55920124053955 +EXC,1989-08-07,8.55920124053955 +EXC,1989-08-08,8.55920124053955 +EXC,1989-08-09,8.470043182373047 +EXC,1989-08-10,8.51462173461914 +EXC,1989-08-11,8.470043182373047 +EXC,1989-08-14,8.425463676452637 +EXC,1989-08-15,8.470043182373047 +EXC,1989-08-16,8.470043182373047 +EXC,1989-08-17,8.068829536437988 +EXC,1989-08-18,8.024250984191895 +EXC,1989-08-21,7.979671955108643 +EXC,1989-08-22,7.84593391418457 +EXC,1989-08-23,7.979671955108643 +EXC,1989-08-24,8.068829536437988 +EXC,1989-08-25,8.068829536437988 +EXC,1989-08-28,8.068829536437988 +EXC,1989-08-29,7.890513896942139 +EXC,1989-08-30,7.756775856018066 +EXC,1989-08-31,7.756775856018066 +EXC,1989-09-01,7.801354885101318 +EXC,1989-09-05,7.756775856018066 +EXC,1989-09-06,7.6676177978515625 +EXC,1989-09-07,7.7121968269348145 +EXC,1989-09-08,7.756775856018066 +EXC,1989-09-11,7.756775856018066 +EXC,1989-09-12,7.801354885101318 +EXC,1989-09-13,7.801354885101318 +EXC,1989-09-14,7.84593391418457 +EXC,1989-09-15,7.935092926025391 +EXC,1989-09-18,7.935092926025391 +EXC,1989-09-19,8.024250984191895 +EXC,1989-09-20,7.935092926025391 +EXC,1989-09-21,7.935092926025391 +EXC,1989-09-22,7.979671955108643 +EXC,1989-09-25,7.979671955108643 +EXC,1989-09-26,7.935092926025391 +EXC,1989-09-27,7.935092926025391 +EXC,1989-09-28,7.979671955108643 +EXC,1989-09-29,8.024250984191895 +EXC,1989-10-02,8.024250984191895 +EXC,1989-10-03,8.024250984191895 +EXC,1989-10-04,7.935092926025391 +EXC,1989-10-05,8.024250984191895 +EXC,1989-10-06,7.935092926025391 +EXC,1989-10-09,7.979671955108643 +EXC,1989-10-10,7.935092926025391 +EXC,1989-10-11,7.979671955108643 +EXC,1989-10-12,7.935092926025391 +EXC,1989-10-13,7.801354885101318 +EXC,1989-10-16,7.890513896942139 +EXC,1989-10-17,7.935092926025391 +EXC,1989-10-18,7.979671955108643 +EXC,1989-10-19,8.024250984191895 +EXC,1989-10-20,7.979671955108643 +EXC,1989-10-23,8.024250984191895 +EXC,1989-10-24,7.979671955108643 +EXC,1989-10-25,8.024250984191895 +EXC,1989-10-26,7.935092926025391 +EXC,1989-10-27,7.935092926025391 +EXC,1989-10-30,7.979671955108643 +EXC,1989-10-31,8.157988548278809 +EXC,1989-11-01,8.202568054199219 +EXC,1989-11-02,8.247146606445312 +EXC,1989-11-03,8.202568054199219 +EXC,1989-11-06,8.157988548278809 +EXC,1989-11-07,8.202568054199219 +EXC,1989-11-08,8.202568054199219 +EXC,1989-11-09,7.935092926025391 +EXC,1989-11-10,8.024250984191895 +EXC,1989-11-13,7.979671955108643 +EXC,1989-11-14,7.979671955108643 +EXC,1989-11-15,7.979671955108643 +EXC,1989-11-16,7.979671955108643 +EXC,1989-11-17,7.935092926025391 +EXC,1989-11-20,7.935092926025391 +EXC,1989-11-21,7.890513896942139 +EXC,1989-11-22,7.84593391418457 +EXC,1989-11-24,7.84593391418457 +EXC,1989-11-27,7.84593391418457 +EXC,1989-11-28,7.84593391418457 +EXC,1989-11-29,7.890513896942139 +EXC,1989-11-30,7.890513896942139 +EXC,1989-12-01,8.113409042358398 +EXC,1989-12-04,8.113409042358398 +EXC,1989-12-05,8.247146606445312 +EXC,1989-12-06,8.202568054199219 +EXC,1989-12-07,8.202568054199219 +EXC,1989-12-08,8.291726112365723 +EXC,1989-12-11,8.291726112365723 +EXC,1989-12-12,8.336304664611816 +EXC,1989-12-13,8.470043182373047 +EXC,1989-12-14,8.470043182373047 +EXC,1989-12-15,8.51462173461914 +EXC,1989-12-18,8.470043182373047 +EXC,1989-12-19,8.470043182373047 +EXC,1989-12-20,8.470043182373047 +EXC,1989-12-21,8.336304664611816 +EXC,1989-12-22,8.291726112365723 +EXC,1989-12-26,8.247146606445312 +EXC,1989-12-27,8.068829536437988 +EXC,1989-12-28,8.202568054199219 +EXC,1989-12-29,8.247146606445312 +EXC,1990-01-02,8.291726112365723 +EXC,1990-01-03,8.291726112365723 +EXC,1990-01-04,8.157988548278809 +EXC,1990-01-05,8.157988548278809 +EXC,1990-01-08,8.202568054199219 +EXC,1990-01-09,8.113409042358398 +EXC,1990-01-10,8.202568054199219 +EXC,1990-01-11,7.6230387687683105 +EXC,1990-01-12,7.6230387687683105 +EXC,1990-01-15,7.6230387687683105 +EXC,1990-01-16,7.6676177978515625 +EXC,1990-01-17,7.756775856018066 +EXC,1990-01-18,7.84593391418457 +EXC,1990-01-19,7.7121968269348145 +EXC,1990-01-22,7.6230387687683105 +EXC,1990-01-23,7.6676177978515625 +EXC,1990-01-24,7.7121968269348145 +EXC,1990-01-25,7.4447221755981445 +EXC,1990-01-26,7.533880233764648 +EXC,1990-01-29,7.6676177978515625 +EXC,1990-01-30,7.4893012046813965 +EXC,1990-01-31,7.6676177978515625 +EXC,1990-02-01,7.756775856018066 +EXC,1990-02-02,7.801354885101318 +EXC,1990-02-05,7.84593391418457 +EXC,1990-02-06,7.6676177978515625 +EXC,1990-02-07,7.7121968269348145 +EXC,1990-02-08,7.6676177978515625 +EXC,1990-02-09,7.7121968269348145 +EXC,1990-02-12,7.6230387687683105 +EXC,1990-02-13,7.578458786010742 +EXC,1990-02-14,7.355563163757324 +EXC,1990-02-15,7.310984134674072 +EXC,1990-02-16,7.355563163757324 +EXC,1990-02-20,7.177247047424316 +EXC,1990-02-21,7.1326680183410645 +EXC,1990-02-22,7.1326680183410645 +EXC,1990-02-23,7.1326680183410645 +EXC,1990-02-26,7.1326680183410645 +EXC,1990-02-27,7.177247047424316 +EXC,1990-02-28,7.177247047424316 +EXC,1990-03-01,6.419401168823242 +EXC,1990-03-02,6.330243110656738 +EXC,1990-03-05,6.508559226989746 +EXC,1990-03-06,6.419401168823242 +EXC,1990-03-07,6.419401168823242 +EXC,1990-03-08,6.508559226989746 +EXC,1990-03-09,6.508559226989746 +EXC,1990-03-12,6.419401168823242 +EXC,1990-03-13,6.463980197906494 +EXC,1990-03-14,6.463980197906494 +EXC,1990-03-15,6.37482213973999 +EXC,1990-03-16,6.419401168823242 +EXC,1990-03-19,6.419401168823242 +EXC,1990-03-20,6.28566312789917 +EXC,1990-03-21,6.37482213973999 +EXC,1990-03-22,6.419401168823242 +EXC,1990-03-23,6.419401168823242 +EXC,1990-03-26,6.330243110656738 +EXC,1990-03-27,6.37482213973999 +EXC,1990-03-28,6.37482213973999 +EXC,1990-03-29,6.419401168823242 +EXC,1990-03-30,6.419401168823242 +EXC,1990-04-02,6.37482213973999 +EXC,1990-04-03,6.37482213973999 +EXC,1990-04-04,6.107347011566162 +EXC,1990-04-05,6.062767028808594 +EXC,1990-04-06,5.97360897064209 +EXC,1990-04-09,6.018187999725342 +EXC,1990-04-10,6.107347011566162 +EXC,1990-04-11,6.062767028808594 +EXC,1990-04-12,6.018187999725342 +EXC,1990-04-16,6.062767028808594 +EXC,1990-04-17,5.97360897064209 +EXC,1990-04-18,5.97360897064209 +EXC,1990-04-19,5.884450912475586 +EXC,1990-04-20,5.884450912475586 +EXC,1990-04-23,5.616975784301758 +EXC,1990-04-24,5.616975784301758 +EXC,1990-04-25,5.66155481338501 +EXC,1990-04-26,5.706133842468262 +EXC,1990-04-27,5.5278167724609375 +EXC,1990-04-30,5.438659191131592 +EXC,1990-05-01,5.5278167724609375 +EXC,1990-05-02,5.616975784301758 +EXC,1990-05-03,5.572397232055664 +EXC,1990-05-04,5.616975784301758 +EXC,1990-05-07,5.706133842468262 +EXC,1990-05-08,5.750712871551514 +EXC,1990-05-09,5.839871883392334 +EXC,1990-05-10,5.929029941558838 +EXC,1990-05-11,5.97360897064209 +EXC,1990-05-14,5.97360897064209 +EXC,1990-05-15,5.97360897064209 +EXC,1990-05-16,6.062767028808594 +EXC,1990-05-17,5.929029941558838 +EXC,1990-05-18,5.929029941558838 +EXC,1990-05-21,5.929029941558838 +EXC,1990-05-22,5.839871883392334 +EXC,1990-05-23,5.884450912475586 +EXC,1990-05-24,5.884450912475586 +EXC,1990-05-25,5.839871883392334 +EXC,1990-05-29,5.929029941558838 +EXC,1990-05-30,5.839871883392334 +EXC,1990-05-31,5.884450912475586 +EXC,1990-06-01,5.884450912475586 +EXC,1990-06-04,5.97360897064209 +EXC,1990-06-05,5.929029941558838 +EXC,1990-06-06,5.97360897064209 +EXC,1990-06-07,6.018187999725342 +EXC,1990-06-08,5.929029941558838 +EXC,1990-06-11,5.97360897064209 +EXC,1990-06-12,5.97360897064209 +EXC,1990-06-13,5.97360897064209 +EXC,1990-06-14,5.929029941558838 +EXC,1990-06-15,5.884450912475586 +EXC,1990-06-18,5.884450912475586 +EXC,1990-06-19,5.839871883392334 +EXC,1990-06-20,5.795291900634766 +EXC,1990-06-21,5.839871883392334 +EXC,1990-06-22,5.839871883392334 +EXC,1990-06-25,5.795291900634766 +EXC,1990-06-26,5.706133842468262 +EXC,1990-06-27,5.795291900634766 +EXC,1990-06-28,5.839871883392334 +EXC,1990-06-29,5.929029941558838 +EXC,1990-07-02,5.884450912475586 +EXC,1990-07-03,5.839871883392334 +EXC,1990-07-05,5.839871883392334 +EXC,1990-07-06,5.795291900634766 +EXC,1990-07-09,5.795291900634766 +EXC,1990-07-10,5.706133842468262 +EXC,1990-07-11,5.795291900634766 +EXC,1990-07-12,5.839871883392334 +EXC,1990-07-13,5.839871883392334 +EXC,1990-07-16,5.839871883392334 +EXC,1990-07-17,5.795291900634766 +EXC,1990-07-18,5.750712871551514 +EXC,1990-07-19,5.706133842468262 +EXC,1990-07-20,5.572397232055664 +EXC,1990-07-23,5.438659191131592 +EXC,1990-07-24,5.5278167724609375 +EXC,1990-07-25,5.66155481338501 +EXC,1990-07-26,5.616975784301758 +EXC,1990-07-27,5.616975784301758 +EXC,1990-07-30,5.750712871551514 +EXC,1990-07-31,5.884450912475586 +EXC,1990-08-01,5.929029941558838 +EXC,1990-08-02,5.795291900634766 +EXC,1990-08-03,5.66155481338501 +EXC,1990-08-06,5.438659191131592 +EXC,1990-08-07,5.616975784301758 +EXC,1990-08-08,5.706133842468262 +EXC,1990-08-09,5.66155481338501 +EXC,1990-08-10,5.572397232055664 +EXC,1990-08-13,5.616975784301758 +EXC,1990-08-14,5.706133842468262 +EXC,1990-08-15,5.66155481338501 +EXC,1990-08-16,5.5278167724609375 +EXC,1990-08-17,5.483238220214844 +EXC,1990-08-20,5.483238220214844 +EXC,1990-08-21,5.39408016204834 +EXC,1990-08-22,5.349501132965088 +EXC,1990-08-23,5.215763092041016 +EXC,1990-08-24,5.215763092041016 +EXC,1990-08-27,5.39408016204834 +EXC,1990-08-28,5.304922103881836 +EXC,1990-08-29,5.483238220214844 +EXC,1990-08-30,5.349501132965088 +EXC,1990-08-31,5.39408016204834 +EXC,1990-09-04,5.349501132965088 +EXC,1990-09-05,5.39408016204834 +EXC,1990-09-06,5.39408016204834 +EXC,1990-09-07,5.438659191131592 +EXC,1990-09-10,5.438659191131592 +EXC,1990-09-11,5.438659191131592 +EXC,1990-09-12,5.438659191131592 +EXC,1990-09-13,5.349501132965088 +EXC,1990-09-14,5.304922103881836 +EXC,1990-09-17,5.304922103881836 +EXC,1990-09-18,5.349501132965088 +EXC,1990-09-19,5.39408016204834 +EXC,1990-09-20,5.39408016204834 +EXC,1990-09-21,5.438659191131592 +EXC,1990-09-24,5.260342121124268 +EXC,1990-09-25,5.304922103881836 +EXC,1990-09-26,5.349501132965088 +EXC,1990-09-27,5.349501132965088 +EXC,1990-09-28,5.215763092041016 +EXC,1990-10-01,5.438659191131592 +EXC,1990-10-02,5.438659191131592 +EXC,1990-10-03,5.572397232055664 +EXC,1990-10-04,5.66155481338501 +EXC,1990-10-05,5.616975784301758 +EXC,1990-10-08,5.66155481338501 +EXC,1990-10-09,5.66155481338501 +EXC,1990-10-10,5.616975784301758 +EXC,1990-10-11,5.5278167724609375 +EXC,1990-10-12,5.706133842468262 +EXC,1990-10-15,5.66155481338501 +EXC,1990-10-16,5.616975784301758 +EXC,1990-10-17,5.839871883392334 +EXC,1990-10-18,5.97360897064209 +EXC,1990-10-19,5.839871883392334 +EXC,1990-10-22,5.884450912475586 +EXC,1990-10-23,5.839871883392334 +EXC,1990-10-24,5.884450912475586 +EXC,1990-10-25,5.706133842468262 +EXC,1990-10-26,5.66155481338501 +EXC,1990-10-29,5.706133842468262 +EXC,1990-10-30,5.839871883392334 +EXC,1990-10-31,5.929029941558838 +EXC,1990-11-01,6.018187999725342 +EXC,1990-11-02,6.062767028808594 +EXC,1990-11-05,6.062767028808594 +EXC,1990-11-06,6.062767028808594 +EXC,1990-11-07,5.706133842468262 +EXC,1990-11-08,5.795291900634766 +EXC,1990-11-09,6.018187999725342 +EXC,1990-11-12,6.018187999725342 +EXC,1990-11-13,5.929029941558838 +EXC,1990-11-14,5.884450912475586 +EXC,1990-11-15,5.839871883392334 +EXC,1990-11-16,5.795291900634766 +EXC,1990-11-19,5.839871883392334 +EXC,1990-11-20,5.795291900634766 +EXC,1990-11-21,5.839871883392334 +EXC,1990-11-23,5.97360897064209 +EXC,1990-11-26,5.884450912475586 +EXC,1990-11-27,5.884450912475586 +EXC,1990-11-28,5.884450912475586 +EXC,1990-11-29,5.884450912475586 +EXC,1990-11-30,5.97360897064209 +EXC,1990-12-03,6.018187999725342 +EXC,1990-12-04,6.196505069732666 +EXC,1990-12-05,6.241084098815918 +EXC,1990-12-06,6.196505069732666 +EXC,1990-12-07,6.107347011566162 +EXC,1990-12-10,6.196505069732666 +EXC,1990-12-11,6.107347011566162 +EXC,1990-12-12,6.196505069732666 +EXC,1990-12-13,6.151926040649414 +EXC,1990-12-14,6.196505069732666 +EXC,1990-12-17,6.196505069732666 +EXC,1990-12-18,6.419401168823242 +EXC,1990-12-19,6.330243110656738 +EXC,1990-12-20,6.28566312789917 +EXC,1990-12-21,6.419401168823242 +EXC,1990-12-24,6.37482213973999 +EXC,1990-12-26,6.419401168823242 +EXC,1990-12-27,6.419401168823242 +EXC,1990-12-28,6.37482213973999 +EXC,1990-12-31,6.419401168823242 +EXC,1991-01-02,6.330243110656738 +EXC,1991-01-03,6.330243110656738 +EXC,1991-01-04,6.37482213973999 +EXC,1991-01-07,6.28566312789917 +EXC,1991-01-08,6.330243110656738 +EXC,1991-01-09,6.330243110656738 +EXC,1991-01-10,6.37482213973999 +EXC,1991-01-11,6.28566312789917 +EXC,1991-01-14,6.241084098815918 +EXC,1991-01-15,6.330243110656738 +EXC,1991-01-16,6.28566312789917 +EXC,1991-01-17,6.419401168823242 +EXC,1991-01-18,6.508559226989746 +EXC,1991-01-21,6.508559226989746 +EXC,1991-01-22,6.463980197906494 +EXC,1991-01-23,6.463980197906494 +EXC,1991-01-24,6.55313777923584 +EXC,1991-01-25,6.463980197906494 +EXC,1991-01-28,6.508559226989746 +EXC,1991-01-29,6.55313777923584 +EXC,1991-01-30,6.597717761993408 +EXC,1991-01-31,6.686875820159912 +EXC,1991-02-01,6.686875820159912 +EXC,1991-02-04,6.686875820159912 +EXC,1991-02-05,6.731454849243164 +EXC,1991-02-06,6.776033878326416 +EXC,1991-02-07,6.865192890167236 +EXC,1991-02-08,6.95435094833374 +EXC,1991-02-11,6.95435094833374 +EXC,1991-02-12,6.909771919250488 +EXC,1991-02-13,6.95435094833374 +EXC,1991-02-14,6.95435094833374 +EXC,1991-02-15,6.998929977416992 +EXC,1991-02-19,6.95435094833374 +EXC,1991-02-20,6.909771919250488 +EXC,1991-02-21,6.909771919250488 +EXC,1991-02-22,6.865192890167236 +EXC,1991-02-25,6.95435094833374 +EXC,1991-02-26,6.909771919250488 +EXC,1991-02-27,6.95435094833374 +EXC,1991-02-28,6.865192890167236 +EXC,1991-03-01,6.865192890167236 +EXC,1991-03-04,6.776033878326416 +EXC,1991-03-05,6.865192890167236 +EXC,1991-03-06,6.820612907409668 +EXC,1991-03-07,6.776033878326416 +EXC,1991-03-08,6.731454849243164 +EXC,1991-03-11,6.731454849243164 +EXC,1991-03-12,6.776033878326416 +EXC,1991-03-13,6.95435094833374 +EXC,1991-03-14,6.95435094833374 +EXC,1991-03-15,6.820612907409668 +EXC,1991-03-18,6.776033878326416 +EXC,1991-03-19,6.776033878326416 +EXC,1991-03-20,6.909771919250488 +EXC,1991-03-21,6.865192890167236 +EXC,1991-03-22,6.909771919250488 +EXC,1991-03-25,6.998929977416992 +EXC,1991-03-26,7.088088035583496 +EXC,1991-03-27,6.998929977416992 +EXC,1991-03-28,7.043509006500244 +EXC,1991-04-01,6.95435094833374 +EXC,1991-04-02,7.043509006500244 +EXC,1991-04-03,7.043509006500244 +EXC,1991-04-04,7.1326680183410645 +EXC,1991-04-05,7.088088035583496 +EXC,1991-04-08,7.1326680183410645 +EXC,1991-04-09,7.043509006500244 +EXC,1991-04-10,7.1326680183410645 +EXC,1991-04-11,7.221826076507568 +EXC,1991-04-12,7.310984134674072 +EXC,1991-04-15,7.355563163757324 +EXC,1991-04-16,7.400143146514893 +EXC,1991-04-17,7.4447221755981445 +EXC,1991-04-18,7.221826076507568 +EXC,1991-04-19,7.177247047424316 +EXC,1991-04-22,7.177247047424316 +EXC,1991-04-23,7.221826076507568 +EXC,1991-04-24,7.221826076507568 +EXC,1991-04-25,7.1326680183410645 +EXC,1991-04-26,7.177247047424316 +EXC,1991-04-29,7.177247047424316 +EXC,1991-04-30,7.221826076507568 +EXC,1991-05-01,7.355563163757324 +EXC,1991-05-02,7.310984134674072 +EXC,1991-05-03,7.310984134674072 +EXC,1991-05-06,7.221826076507568 +EXC,1991-05-07,7.177247047424316 +EXC,1991-05-08,7.26640510559082 +EXC,1991-05-09,7.221826076507568 +EXC,1991-05-10,7.1326680183410645 +EXC,1991-05-13,7.26640510559082 +EXC,1991-05-14,7.26640510559082 +EXC,1991-05-15,7.355563163757324 +EXC,1991-05-16,7.221826076507568 +EXC,1991-05-17,7.221826076507568 +EXC,1991-05-20,7.177247047424316 +EXC,1991-05-21,7.221826076507568 +EXC,1991-05-22,7.221826076507568 +EXC,1991-05-23,7.177247047424316 +EXC,1991-05-24,7.177247047424316 +EXC,1991-05-28,7.221826076507568 +EXC,1991-05-29,7.26640510559082 +EXC,1991-05-30,7.310984134674072 +EXC,1991-05-31,7.221826076507568 +EXC,1991-06-03,7.1326680183410645 +EXC,1991-06-04,7.1326680183410645 +EXC,1991-06-05,7.043509006500244 +EXC,1991-06-06,7.088088035583496 +EXC,1991-06-07,7.088088035583496 +EXC,1991-06-10,7.043509006500244 +EXC,1991-06-11,7.088088035583496 +EXC,1991-06-12,6.998929977416992 +EXC,1991-06-13,7.177247047424316 +EXC,1991-06-14,7.221826076507568 +EXC,1991-06-17,7.221826076507568 +EXC,1991-06-18,7.26640510559082 +EXC,1991-06-19,7.177247047424316 +EXC,1991-06-20,7.26640510559082 +EXC,1991-06-21,7.26640510559082 +EXC,1991-06-24,7.26640510559082 +EXC,1991-06-25,7.26640510559082 +EXC,1991-06-26,7.310984134674072 +EXC,1991-06-27,7.26640510559082 +EXC,1991-06-28,7.177247047424316 +EXC,1991-07-01,7.310984134674072 +EXC,1991-07-02,7.221826076507568 +EXC,1991-07-03,7.26640510559082 +EXC,1991-07-05,7.310984134674072 +EXC,1991-07-08,7.310984134674072 +EXC,1991-07-09,7.310984134674072 +EXC,1991-07-10,7.177247047424316 +EXC,1991-07-11,7.221826076507568 +EXC,1991-07-12,7.310984134674072 +EXC,1991-07-15,7.355563163757324 +EXC,1991-07-16,7.355563163757324 +EXC,1991-07-17,7.310984134674072 +EXC,1991-07-18,7.400143146514893 +EXC,1991-07-19,7.310984134674072 +EXC,1991-07-22,7.26640510559082 +EXC,1991-07-23,7.310984134674072 +EXC,1991-07-24,7.310984134674072 +EXC,1991-07-25,7.310984134674072 +EXC,1991-07-26,7.26640510559082 +EXC,1991-07-29,7.4447221755981445 +EXC,1991-07-30,7.4893012046813965 +EXC,1991-07-31,7.4447221755981445 +EXC,1991-08-01,7.400143146514893 +EXC,1991-08-02,7.400143146514893 +EXC,1991-08-05,7.355563163757324 +EXC,1991-08-06,7.4893012046813965 +EXC,1991-08-07,7.400143146514893 +EXC,1991-08-08,7.4447221755981445 +EXC,1991-08-09,7.4893012046813965 +EXC,1991-08-12,7.4447221755981445 +EXC,1991-08-13,7.4893012046813965 +EXC,1991-08-14,7.4447221755981445 +EXC,1991-08-15,7.310984134674072 +EXC,1991-08-16,7.400143146514893 +EXC,1991-08-19,7.310984134674072 +EXC,1991-08-20,7.400143146514893 +EXC,1991-08-21,7.533880233764648 +EXC,1991-08-22,7.6230387687683105 +EXC,1991-08-23,7.6230387687683105 +EXC,1991-08-26,7.6230387687683105 +EXC,1991-08-27,7.578458786010742 +EXC,1991-08-28,7.6676177978515625 +EXC,1991-08-29,7.533880233764648 +EXC,1991-08-30,7.578458786010742 +EXC,1991-09-03,7.6676177978515625 +EXC,1991-09-04,7.6230387687683105 +EXC,1991-09-05,7.6676177978515625 +EXC,1991-09-06,7.6230387687683105 +EXC,1991-09-09,7.6676177978515625 +EXC,1991-09-10,7.756775856018066 +EXC,1991-09-11,7.801354885101318 +EXC,1991-09-12,7.801354885101318 +EXC,1991-09-13,7.801354885101318 +EXC,1991-09-16,7.84593391418457 +EXC,1991-09-17,7.801354885101318 +EXC,1991-09-18,7.801354885101318 +EXC,1991-09-19,7.84593391418457 +EXC,1991-09-20,7.979671955108643 +EXC,1991-09-23,7.979671955108643 +EXC,1991-09-24,7.979671955108643 +EXC,1991-09-25,8.068829536437988 +EXC,1991-09-26,8.068829536437988 +EXC,1991-09-27,8.024250984191895 +EXC,1991-09-30,8.068829536437988 +EXC,1991-10-01,8.024250984191895 +EXC,1991-10-02,8.068829536437988 +EXC,1991-10-03,8.157988548278809 +EXC,1991-10-04,8.247146606445312 +EXC,1991-10-07,8.157988548278809 +EXC,1991-10-08,8.202568054199219 +EXC,1991-10-09,8.113409042358398 +EXC,1991-10-10,7.979671955108643 +EXC,1991-10-11,7.935092926025391 +EXC,1991-10-14,8.157988548278809 +EXC,1991-10-15,8.202568054199219 +EXC,1991-10-16,8.291726112365723 +EXC,1991-10-17,8.202568054199219 +EXC,1991-10-18,8.157988548278809 +EXC,1991-10-21,8.113409042358398 +EXC,1991-10-22,8.113409042358398 +EXC,1991-10-23,8.202568054199219 +EXC,1991-10-24,8.202568054199219 +EXC,1991-10-25,8.247146606445312 +EXC,1991-10-28,8.380884170532227 +EXC,1991-10-29,8.425463676452637 +EXC,1991-10-30,8.380884170532227 +EXC,1991-10-31,8.470043182373047 +EXC,1991-11-01,8.291726112365723 +EXC,1991-11-04,8.336304664611816 +EXC,1991-11-05,8.336304664611816 +EXC,1991-11-06,8.291726112365723 +EXC,1991-11-07,8.470043182373047 +EXC,1991-11-08,8.470043182373047 +EXC,1991-11-11,8.55920124053955 +EXC,1991-11-12,8.51462173461914 +EXC,1991-11-13,8.470043182373047 +EXC,1991-11-14,8.336304664611816 +EXC,1991-11-15,8.247146606445312 +EXC,1991-11-18,8.336304664611816 +EXC,1991-11-19,8.247146606445312 +EXC,1991-11-20,8.336304664611816 +EXC,1991-11-21,8.380884170532227 +EXC,1991-11-22,8.247146606445312 +EXC,1991-11-25,8.380884170532227 +EXC,1991-11-26,8.470043182373047 +EXC,1991-11-27,8.648359298706055 +EXC,1991-11-29,8.648359298706055 +EXC,1991-12-02,8.692938804626465 +EXC,1991-12-03,8.648359298706055 +EXC,1991-12-04,8.51462173461914 +EXC,1991-12-05,8.470043182373047 +EXC,1991-12-06,8.55920124053955 +EXC,1991-12-09,8.51462173461914 +EXC,1991-12-10,8.470043182373047 +EXC,1991-12-11,8.648359298706055 +EXC,1991-12-12,8.737518310546875 +EXC,1991-12-13,8.692938804626465 +EXC,1991-12-16,8.425463676452637 +EXC,1991-12-17,8.470043182373047 +EXC,1991-12-18,8.603779792785645 +EXC,1991-12-19,8.55920124053955 +EXC,1991-12-20,8.826676368713379 +EXC,1991-12-23,8.9158353805542 +EXC,1991-12-24,9.049571990966797 +EXC,1991-12-26,9.049571990966797 +EXC,1991-12-27,9.1387300491333 +EXC,1991-12-30,9.227889060974121 +EXC,1991-12-31,9.227889060974121 +EXC,1992-01-02,9.09415054321289 +EXC,1992-01-03,9.183309555053711 +EXC,1992-01-06,9.09415054321289 +EXC,1992-01-07,9.09415054321289 +EXC,1992-01-08,9.09415054321289 +EXC,1992-01-09,8.826676368713379 +EXC,1992-01-10,8.603779792785645 +EXC,1992-01-13,8.51462173461914 +EXC,1992-01-14,8.648359298706055 +EXC,1992-01-15,8.51462173461914 +EXC,1992-01-16,8.291726112365723 +EXC,1992-01-17,8.113409042358398 +EXC,1992-01-20,8.425463676452637 +EXC,1992-01-21,8.425463676452637 +EXC,1992-01-22,8.603779792785645 +EXC,1992-01-23,8.55920124053955 +EXC,1992-01-24,8.55920124053955 +EXC,1992-01-27,8.55920124053955 +EXC,1992-01-28,8.603779792785645 +EXC,1992-01-29,8.55920124053955 +EXC,1992-01-30,8.603779792785645 +EXC,1992-01-31,8.692938804626465 +EXC,1992-02-03,8.603779792785645 +EXC,1992-02-04,8.55920124053955 +EXC,1992-02-05,8.648359298706055 +EXC,1992-02-06,8.55920124053955 +EXC,1992-02-07,8.470043182373047 +EXC,1992-02-10,8.648359298706055 +EXC,1992-02-11,8.871254920959473 +EXC,1992-02-12,8.826676368713379 +EXC,1992-02-13,8.692938804626465 +EXC,1992-02-14,8.826676368713379 +EXC,1992-02-18,8.603779792785645 +EXC,1992-02-19,8.648359298706055 +EXC,1992-02-20,8.603779792785645 +EXC,1992-02-21,8.470043182373047 +EXC,1992-02-24,8.470043182373047 +EXC,1992-02-25,8.603779792785645 +EXC,1992-02-26,8.692938804626465 +EXC,1992-02-27,8.737518310546875 +EXC,1992-02-28,8.737518310546875 +EXC,1992-03-02,8.603779792785645 +EXC,1992-03-03,8.603779792785645 +EXC,1992-03-04,8.603779792785645 +EXC,1992-03-05,8.648359298706055 +EXC,1992-03-06,8.51462173461914 +EXC,1992-03-09,8.603779792785645 +EXC,1992-03-10,8.692938804626465 +EXC,1992-03-11,8.603779792785645 +EXC,1992-03-12,8.55920124053955 +EXC,1992-03-13,8.55920124053955 +EXC,1992-03-16,8.603779792785645 +EXC,1992-03-17,8.51462173461914 +EXC,1992-03-18,8.51462173461914 +EXC,1992-03-19,8.55920124053955 +EXC,1992-03-20,8.737518310546875 +EXC,1992-03-23,8.648359298706055 +EXC,1992-03-24,8.648359298706055 +EXC,1992-03-25,8.603779792785645 +EXC,1992-03-26,8.648359298706055 +EXC,1992-03-27,8.648359298706055 +EXC,1992-03-30,8.648359298706055 +EXC,1992-03-31,8.782096862792969 +EXC,1992-04-01,8.871254920959473 +EXC,1992-04-02,9.09415054321289 +EXC,1992-04-03,9.004993438720703 +EXC,1992-04-06,8.9158353805542 +EXC,1992-04-07,8.871254920959473 +EXC,1992-04-08,8.9158353805542 +EXC,1992-04-09,9.09415054321289 +EXC,1992-04-10,9.272467613220215 +EXC,1992-04-13,9.183309555053711 +EXC,1992-04-14,9.09415054321289 +EXC,1992-04-15,9.183309555053711 +EXC,1992-04-16,9.272467613220215 +EXC,1992-04-20,9.004993438720703 +EXC,1992-04-21,9.049571990966797 +EXC,1992-04-22,9.183309555053711 +EXC,1992-04-23,9.183309555053711 +EXC,1992-04-24,9.004993438720703 +EXC,1992-04-27,9.004993438720703 +EXC,1992-04-28,9.1387300491333 +EXC,1992-04-29,9.1387300491333 +EXC,1992-04-30,9.361625671386719 +EXC,1992-05-01,9.272467613220215 +EXC,1992-05-04,9.406205177307129 +EXC,1992-05-05,9.317047119140625 +EXC,1992-05-06,9.227889060974121 +EXC,1992-05-07,9.1387300491333 +EXC,1992-05-08,9.272467613220215 +EXC,1992-05-11,9.317047119140625 +EXC,1992-05-12,9.183309555053711 +EXC,1992-05-13,9.227889060974121 +EXC,1992-05-14,9.227889060974121 +EXC,1992-05-15,9.317047119140625 +EXC,1992-05-18,9.317047119140625 +EXC,1992-05-19,9.406205177307129 +EXC,1992-05-20,9.272467613220215 +EXC,1992-05-21,9.183309555053711 +EXC,1992-05-22,9.1387300491333 +EXC,1992-05-26,9.049571990966797 +EXC,1992-05-27,9.049571990966797 +EXC,1992-05-28,9.183309555053711 +EXC,1992-05-29,9.09415054321289 +EXC,1992-06-01,9.09415054321289 +EXC,1992-06-02,9.09415054321289 +EXC,1992-06-03,9.09415054321289 +EXC,1992-06-04,9.004993438720703 +EXC,1992-06-05,9.1387300491333 +EXC,1992-06-08,9.183309555053711 +EXC,1992-06-09,9.183309555053711 +EXC,1992-06-10,9.09415054321289 +EXC,1992-06-11,9.049571990966797 +EXC,1992-06-12,9.183309555053711 +EXC,1992-06-15,9.272467613220215 +EXC,1992-06-16,9.227889060974121 +EXC,1992-06-17,9.09415054321289 +EXC,1992-06-18,9.1387300491333 +EXC,1992-06-19,9.272467613220215 +EXC,1992-06-22,9.317047119140625 +EXC,1992-06-23,9.317047119140625 +EXC,1992-06-24,9.317047119140625 +EXC,1992-06-25,9.317047119140625 +EXC,1992-06-26,9.272467613220215 +EXC,1992-06-29,9.361625671386719 +EXC,1992-06-30,9.406205177307129 +EXC,1992-07-01,9.450784683227539 +EXC,1992-07-02,9.49536418914795 +EXC,1992-07-06,9.450784683227539 +EXC,1992-07-07,9.49536418914795 +EXC,1992-07-08,9.539942741394043 +EXC,1992-07-09,9.49536418914795 +EXC,1992-07-10,9.49536418914795 +EXC,1992-07-13,9.450784683227539 +EXC,1992-07-14,9.450784683227539 +EXC,1992-07-15,9.406205177307129 +EXC,1992-07-16,9.361625671386719 +EXC,1992-07-17,9.317047119140625 +EXC,1992-07-20,9.227889060974121 +EXC,1992-07-21,9.09415054321289 +EXC,1992-07-22,9.09415054321289 +EXC,1992-07-23,9.1387300491333 +EXC,1992-07-24,9.183309555053711 +EXC,1992-07-27,9.227889060974121 +EXC,1992-07-28,9.272467613220215 +EXC,1992-07-29,9.361625671386719 +EXC,1992-07-30,9.183309555053711 +EXC,1992-07-31,9.272467613220215 +EXC,1992-08-03,9.272467613220215 +EXC,1992-08-04,9.183309555053711 +EXC,1992-08-05,9.049571990966797 +EXC,1992-08-06,9.1387300491333 +EXC,1992-08-07,9.09415054321289 +EXC,1992-08-10,9.049571990966797 +EXC,1992-08-11,9.09415054321289 +EXC,1992-08-12,9.1387300491333 +EXC,1992-08-13,9.1387300491333 +EXC,1992-08-14,9.272467613220215 +EXC,1992-08-17,9.183309555053711 +EXC,1992-08-18,9.227889060974121 +EXC,1992-08-19,9.272467613220215 +EXC,1992-08-20,9.317047119140625 +EXC,1992-08-21,9.317047119140625 +EXC,1992-08-24,9.317047119140625 +EXC,1992-08-25,9.361625671386719 +EXC,1992-08-26,9.361625671386719 +EXC,1992-08-27,9.317047119140625 +EXC,1992-08-28,9.317047119140625 +EXC,1992-08-31,9.183309555053711 +EXC,1992-09-01,9.183309555053711 +EXC,1992-09-02,9.227889060974121 +EXC,1992-09-03,9.183309555053711 +EXC,1992-09-04,9.183309555053711 +EXC,1992-09-08,9.272467613220215 +EXC,1992-09-09,9.406205177307129 +EXC,1992-09-10,9.361625671386719 +EXC,1992-09-11,9.317047119140625 +EXC,1992-09-14,9.317047119140625 +EXC,1992-09-15,9.227889060974121 +EXC,1992-09-16,9.317047119140625 +EXC,1992-09-17,9.1387300491333 +EXC,1992-09-18,9.09415054321289 +EXC,1992-09-21,9.004993438720703 +EXC,1992-09-22,9.004993438720703 +EXC,1992-09-23,8.960413932800293 +EXC,1992-09-24,9.183309555053711 +EXC,1992-09-25,9.1387300491333 +EXC,1992-09-28,9.183309555053711 +EXC,1992-09-29,9.272467613220215 +EXC,1992-09-30,9.406205177307129 +EXC,1992-10-01,9.272467613220215 +EXC,1992-10-02,9.272467613220215 +EXC,1992-10-05,9.272467613220215 +EXC,1992-10-06,9.1387300491333 +EXC,1992-10-07,9.1387300491333 +EXC,1992-10-08,9.227889060974121 +EXC,1992-10-09,9.1387300491333 +EXC,1992-10-12,9.227889060974121 +EXC,1992-10-13,9.361625671386719 +EXC,1992-10-14,9.317047119140625 +EXC,1992-10-15,9.272467613220215 +EXC,1992-10-16,9.317047119140625 +EXC,1992-10-19,9.227889060974121 +EXC,1992-10-20,9.272467613220215 +EXC,1992-10-21,9.227889060974121 +EXC,1992-10-22,9.227889060974121 +EXC,1992-10-23,9.227889060974121 +EXC,1992-10-26,9.183309555053711 +EXC,1992-10-27,9.272467613220215 +EXC,1992-10-28,9.317047119140625 +EXC,1992-10-29,9.361625671386719 +EXC,1992-10-30,9.406205177307129 +EXC,1992-11-02,9.450784683227539 +EXC,1992-11-03,9.539942741394043 +EXC,1992-11-04,9.361625671386719 +EXC,1992-11-05,9.183309555053711 +EXC,1992-11-06,9.272467613220215 +EXC,1992-11-09,9.317047119140625 +EXC,1992-11-10,9.183309555053711 +EXC,1992-11-11,9.272467613220215 +EXC,1992-11-12,9.317047119140625 +EXC,1992-11-13,9.272467613220215 +EXC,1992-11-16,9.272467613220215 +EXC,1992-11-17,9.227889060974121 +EXC,1992-11-18,9.317047119140625 +EXC,1992-11-19,9.317047119140625 +EXC,1992-11-20,9.361625671386719 +EXC,1992-11-23,9.406205177307129 +EXC,1992-11-24,9.272467613220215 +EXC,1992-11-25,9.227889060974121 +EXC,1992-11-27,9.317047119140625 +EXC,1992-11-30,9.272467613220215 +EXC,1992-12-01,9.272467613220215 +EXC,1992-12-02,9.227889060974121 +EXC,1992-12-03,9.09415054321289 +EXC,1992-12-04,9.09415054321289 +EXC,1992-12-07,9.09415054321289 +EXC,1992-12-08,9.183309555053711 +EXC,1992-12-09,9.183309555053711 +EXC,1992-12-10,9.227889060974121 +EXC,1992-12-11,9.183309555053711 +EXC,1992-12-14,9.1387300491333 +EXC,1992-12-15,9.1387300491333 +EXC,1992-12-16,9.09415054321289 +EXC,1992-12-17,9.227889060974121 +EXC,1992-12-18,9.406205177307129 +EXC,1992-12-21,9.317047119140625 +EXC,1992-12-22,9.317047119140625 +EXC,1992-12-23,9.539942741394043 +EXC,1992-12-24,9.539942741394043 +EXC,1992-12-28,9.450784683227539 +EXC,1992-12-29,9.450784683227539 +EXC,1992-12-30,9.317047119140625 +EXC,1992-12-31,9.317047119140625 +EXC,1993-01-04,9.361625671386719 +EXC,1993-01-05,9.317047119140625 +EXC,1993-01-06,9.317047119140625 +EXC,1993-01-07,9.272467613220215 +EXC,1993-01-08,9.227889060974121 +EXC,1993-01-11,9.227889060974121 +EXC,1993-01-12,9.272467613220215 +EXC,1993-01-13,9.450784683227539 +EXC,1993-01-14,9.450784683227539 +EXC,1993-01-15,9.49536418914795 +EXC,1993-01-18,9.49536418914795 +EXC,1993-01-19,9.584522247314453 +EXC,1993-01-20,9.584522247314453 +EXC,1993-01-21,9.584522247314453 +EXC,1993-01-22,9.49536418914795 +EXC,1993-01-25,9.539942741394043 +EXC,1993-01-26,9.584522247314453 +EXC,1993-01-27,9.673680305480957 +EXC,1993-01-28,9.807417869567871 +EXC,1993-01-29,9.896575927734375 +EXC,1993-02-01,9.896575927734375 +EXC,1993-02-02,10.0748929977417 +EXC,1993-02-03,10.253210067749023 +EXC,1993-02-04,10.253210067749023 +EXC,1993-02-05,10.119471549987793 +EXC,1993-02-08,10.208630561828613 +EXC,1993-02-09,10.253210067749023 +EXC,1993-02-10,10.253210067749023 +EXC,1993-02-11,10.386946678161621 +EXC,1993-02-12,10.342368125915527 +EXC,1993-02-16,10.297788619995117 +EXC,1993-02-17,10.253210067749023 +EXC,1993-02-18,10.119471549987793 +EXC,1993-02-19,10.342368125915527 +EXC,1993-02-22,10.78816032409668 +EXC,1993-02-23,10.431526184082031 +EXC,1993-02-24,10.431526184082031 +EXC,1993-02-25,10.476105690002441 +EXC,1993-02-26,10.520685195922852 +EXC,1993-03-01,10.565263748168945 +EXC,1993-03-02,10.609843254089355 +EXC,1993-03-03,10.476105690002441 +EXC,1993-03-04,10.520685195922852 +EXC,1993-03-05,10.253210067749023 +EXC,1993-03-08,10.476105690002441 +EXC,1993-03-09,10.565263748168945 +EXC,1993-03-10,10.565263748168945 +EXC,1993-03-11,10.609843254089355 +EXC,1993-03-12,10.520685195922852 +EXC,1993-03-15,10.476105690002441 +EXC,1993-03-16,10.609843254089355 +EXC,1993-03-17,10.476105690002441 +EXC,1993-03-18,10.609843254089355 +EXC,1993-03-19,10.565263748168945 +EXC,1993-03-22,10.565263748168945 +EXC,1993-03-23,10.476105690002441 +EXC,1993-03-24,10.476105690002441 +EXC,1993-03-25,10.69900131225586 +EXC,1993-03-26,10.565263748168945 +EXC,1993-03-29,10.65442180633545 +EXC,1993-03-30,10.565263748168945 +EXC,1993-03-31,10.69900131225586 +EXC,1993-04-01,10.609843254089355 +EXC,1993-04-02,10.520685195922852 +EXC,1993-04-05,10.520685195922852 +EXC,1993-04-06,10.69900131225586 +EXC,1993-04-07,10.69900131225586 +EXC,1993-04-08,10.69900131225586 +EXC,1993-04-12,10.877318382263184 +EXC,1993-04-13,10.966476440429688 +EXC,1993-04-14,10.966476440429688 +EXC,1993-04-15,11.011055946350098 +EXC,1993-04-16,10.966476440429688 +EXC,1993-04-19,10.921896934509277 +EXC,1993-04-20,10.832738876342773 +EXC,1993-04-21,10.69900131225586 +EXC,1993-04-22,10.609843254089355 +EXC,1993-04-23,10.476105690002441 +EXC,1993-04-26,10.520685195922852 +EXC,1993-04-27,10.565263748168945 +EXC,1993-04-28,10.476105690002441 +EXC,1993-04-29,10.520685195922852 +EXC,1993-04-30,10.609843254089355 +EXC,1993-05-03,10.386946678161621 +EXC,1993-05-04,10.609843254089355 +EXC,1993-05-05,10.609843254089355 +EXC,1993-05-06,10.565263748168945 +EXC,1993-05-07,10.565263748168945 +EXC,1993-05-10,10.565263748168945 +EXC,1993-05-11,10.609843254089355 +EXC,1993-05-12,10.565263748168945 +EXC,1993-05-13,10.342368125915527 +EXC,1993-05-14,10.386946678161621 +EXC,1993-05-17,10.431526184082031 +EXC,1993-05-18,10.164051055908203 +EXC,1993-05-19,10.253210067749023 +EXC,1993-05-20,10.119471549987793 +EXC,1993-05-21,10.164051055908203 +EXC,1993-05-24,10.119471549987793 +EXC,1993-05-25,10.476105690002441 +EXC,1993-05-26,10.65442180633545 +EXC,1993-05-27,10.65442180633545 +EXC,1993-05-28,10.609843254089355 +EXC,1993-06-01,10.74358081817627 +EXC,1993-06-02,10.74358081817627 +EXC,1993-06-03,10.65442180633545 +EXC,1993-06-04,10.609843254089355 +EXC,1993-06-07,10.65442180633545 +EXC,1993-06-08,10.520685195922852 +EXC,1993-06-09,10.565263748168945 +EXC,1993-06-10,10.565263748168945 +EXC,1993-06-11,10.609843254089355 +EXC,1993-06-14,10.520685195922852 +EXC,1993-06-15,10.609843254089355 +EXC,1993-06-16,10.65442180633545 +EXC,1993-06-17,10.65442180633545 +EXC,1993-06-18,10.609843254089355 +EXC,1993-06-21,10.69900131225586 +EXC,1993-06-22,10.609843254089355 +EXC,1993-06-23,10.69900131225586 +EXC,1993-06-24,10.78816032409668 +EXC,1993-06-25,10.78816032409668 +EXC,1993-06-28,10.877318382263184 +EXC,1993-06-29,10.74358081817627 +EXC,1993-06-30,10.921896934509277 +EXC,1993-07-01,11.011055946350098 +EXC,1993-07-02,11.011055946350098 +EXC,1993-07-06,11.011055946350098 +EXC,1993-07-07,10.966476440429688 +EXC,1993-07-08,10.966476440429688 +EXC,1993-07-09,11.055635452270508 +EXC,1993-07-12,11.055635452270508 +EXC,1993-07-13,10.966476440429688 +EXC,1993-07-14,10.966476440429688 +EXC,1993-07-15,11.011055946350098 +EXC,1993-07-16,10.966476440429688 +EXC,1993-07-19,11.011055946350098 +EXC,1993-07-20,10.921896934509277 +EXC,1993-07-21,11.055635452270508 +EXC,1993-07-22,11.011055946350098 +EXC,1993-07-23,11.011055946350098 +EXC,1993-07-26,11.055635452270508 +EXC,1993-07-27,11.055635452270508 +EXC,1993-07-28,11.144792556762695 +EXC,1993-07-29,11.32310962677002 +EXC,1993-07-30,11.2339506149292 +EXC,1993-08-02,11.412267684936523 +EXC,1993-08-03,11.590584754943848 +EXC,1993-08-04,11.590584754943848 +EXC,1993-08-05,11.679742813110352 +EXC,1993-08-06,11.590584754943848 +EXC,1993-08-09,11.546006202697754 +EXC,1993-08-10,11.501426696777344 +EXC,1993-08-11,11.635164260864258 +EXC,1993-08-12,11.546006202697754 +EXC,1993-08-13,11.546006202697754 +EXC,1993-08-16,11.546006202697754 +EXC,1993-08-17,11.501426696777344 +EXC,1993-08-18,11.546006202697754 +EXC,1993-08-19,11.412267684936523 +EXC,1993-08-20,11.412267684936523 +EXC,1993-08-23,11.36768913269043 +EXC,1993-08-24,11.456847190856934 +EXC,1993-08-25,11.635164260864258 +EXC,1993-08-26,11.635164260864258 +EXC,1993-08-27,11.635164260864258 +EXC,1993-08-30,11.590584754943848 +EXC,1993-08-31,11.635164260864258 +EXC,1993-09-01,11.546006202697754 +EXC,1993-09-02,11.456847190856934 +EXC,1993-09-03,11.501426696777344 +EXC,1993-09-07,11.278531074523926 +EXC,1993-09-08,11.32310962677002 +EXC,1993-09-09,11.412267684936523 +EXC,1993-09-10,11.546006202697754 +EXC,1993-09-13,11.635164260864258 +EXC,1993-09-14,11.590584754943848 +EXC,1993-09-15,11.679742813110352 +EXC,1993-09-16,11.768901824951172 +EXC,1993-09-17,11.724322319030762 +EXC,1993-09-20,11.813481330871582 +EXC,1993-09-21,11.768901824951172 +EXC,1993-09-22,11.813481330871582 +EXC,1993-09-23,11.768901824951172 +EXC,1993-09-24,11.679742813110352 +EXC,1993-09-27,11.679742813110352 +EXC,1993-09-28,11.724322319030762 +EXC,1993-09-29,11.679742813110352 +EXC,1993-09-30,11.679742813110352 +EXC,1993-10-01,11.679742813110352 +EXC,1993-10-04,11.501426696777344 +EXC,1993-10-05,11.456847190856934 +EXC,1993-10-06,11.456847190856934 +EXC,1993-10-07,11.2339506149292 +EXC,1993-10-08,11.278531074523926 +EXC,1993-10-11,11.32310962677002 +EXC,1993-10-12,11.2339506149292 +EXC,1993-10-13,11.189372062683105 +EXC,1993-10-14,11.278531074523926 +EXC,1993-10-15,11.456847190856934 +EXC,1993-10-18,11.456847190856934 +EXC,1993-10-19,11.412267684936523 +EXC,1993-10-20,11.456847190856934 +EXC,1993-10-21,11.412267684936523 +EXC,1993-10-22,11.278531074523926 +EXC,1993-10-25,11.100214004516602 +EXC,1993-10-26,11.189372062683105 +EXC,1993-10-27,11.189372062683105 +EXC,1993-10-28,11.189372062683105 +EXC,1993-10-29,11.144792556762695 +EXC,1993-11-01,11.100214004516602 +EXC,1993-11-02,10.832738876342773 +EXC,1993-11-03,10.431526184082031 +EXC,1993-11-04,10.164051055908203 +EXC,1993-11-05,10.119471549987793 +EXC,1993-11-08,10.030314445495605 +EXC,1993-11-09,9.941155433654785 +EXC,1993-11-10,9.941155433654785 +EXC,1993-11-11,9.807417869567871 +EXC,1993-11-12,9.896575927734375 +EXC,1993-11-15,9.941155433654785 +EXC,1993-11-16,10.164051055908203 +EXC,1993-11-17,9.941155433654785 +EXC,1993-11-18,9.941155433654785 +EXC,1993-11-19,9.851997375488281 +EXC,1993-11-22,9.851997375488281 +EXC,1993-11-23,9.985734939575195 +EXC,1993-11-24,9.985734939575195 +EXC,1993-11-26,9.985734939575195 +EXC,1993-11-29,10.030314445495605 +EXC,1993-11-30,10.030314445495605 +EXC,1993-12-01,9.896575927734375 +EXC,1993-12-02,10.030314445495605 +EXC,1993-12-03,9.896575927734375 +EXC,1993-12-06,10.0748929977417 +EXC,1993-12-07,10.208630561828613 +EXC,1993-12-08,9.985734939575195 +EXC,1993-12-09,10.0748929977417 +EXC,1993-12-10,10.0748929977417 +EXC,1993-12-13,10.208630561828613 +EXC,1993-12-14,10.119471549987793 +EXC,1993-12-15,10.208630561828613 +EXC,1993-12-16,10.297788619995117 +EXC,1993-12-17,10.386946678161621 +EXC,1993-12-20,10.565263748168945 +EXC,1993-12-21,10.65442180633545 +EXC,1993-12-22,10.78816032409668 +EXC,1993-12-23,10.65442180633545 +EXC,1993-12-27,10.877318382263184 +EXC,1993-12-28,11.055635452270508 +EXC,1993-12-29,10.921896934509277 +EXC,1993-12-30,10.921896934509277 +EXC,1993-12-31,10.78816032409668 +EXC,1994-01-03,10.431526184082031 +EXC,1994-01-04,10.431526184082031 +EXC,1994-01-05,10.342368125915527 +EXC,1994-01-06,10.208630561828613 +EXC,1994-01-07,10.208630561828613 +EXC,1994-01-10,10.164051055908203 +EXC,1994-01-11,10.0748929977417 +EXC,1994-01-12,9.985734939575195 +EXC,1994-01-13,9.985734939575195 +EXC,1994-01-14,9.896575927734375 +EXC,1994-01-17,9.851997375488281 +EXC,1994-01-18,9.807417869567871 +EXC,1994-01-19,9.851997375488281 +EXC,1994-01-20,9.851997375488281 +EXC,1994-01-21,9.851997375488281 +EXC,1994-01-24,9.718259811401367 +EXC,1994-01-25,9.807417869567871 +EXC,1994-01-26,10.030314445495605 +EXC,1994-01-27,10.342368125915527 +EXC,1994-01-28,10.253210067749023 +EXC,1994-01-31,10.297788619995117 +EXC,1994-02-01,10.119471549987793 +EXC,1994-02-02,10.0748929977417 +EXC,1994-02-03,10.0748929977417 +EXC,1994-02-04,9.807417869567871 +EXC,1994-02-07,9.896575927734375 +EXC,1994-02-08,9.896575927734375 +EXC,1994-02-09,9.896575927734375 +EXC,1994-02-10,9.718259811401367 +EXC,1994-02-11,9.762839317321777 +EXC,1994-02-14,9.673680305480957 +EXC,1994-02-15,9.584522247314453 +EXC,1994-02-16,9.227889060974121 +EXC,1994-02-17,9.227889060974121 +EXC,1994-02-18,9.09415054321289 +EXC,1994-02-22,9.361625671386719 +EXC,1994-02-23,9.450784683227539 +EXC,1994-02-24,9.450784683227539 +EXC,1994-02-25,9.49536418914795 +EXC,1994-02-28,9.584522247314453 +EXC,1994-03-01,9.49536418914795 +EXC,1994-03-02,9.762839317321777 +EXC,1994-03-03,9.718259811401367 +EXC,1994-03-04,9.807417869567871 +EXC,1994-03-07,9.896575927734375 +EXC,1994-03-08,9.941155433654785 +EXC,1994-03-09,9.941155433654785 +EXC,1994-03-10,9.896575927734375 +EXC,1994-03-11,9.985734939575195 +EXC,1994-03-14,10.030314445495605 +EXC,1994-03-15,9.985734939575195 +EXC,1994-03-16,9.985734939575195 +EXC,1994-03-17,9.896575927734375 +EXC,1994-03-18,9.896575927734375 +EXC,1994-03-21,9.985734939575195 +EXC,1994-03-22,10.0748929977417 +EXC,1994-03-23,9.985734939575195 +EXC,1994-03-24,9.896575927734375 +EXC,1994-03-25,9.896575927734375 +EXC,1994-03-28,9.985734939575195 +EXC,1994-03-29,9.941155433654785 +EXC,1994-03-30,9.807417869567871 +EXC,1994-03-31,9.896575927734375 +EXC,1994-04-04,9.762839317321777 +EXC,1994-04-05,9.985734939575195 +EXC,1994-04-06,9.896575927734375 +EXC,1994-04-07,10.030314445495605 +EXC,1994-04-08,10.030314445495605 +EXC,1994-04-11,9.896575927734375 +EXC,1994-04-12,9.851997375488281 +EXC,1994-04-13,9.807417869567871 +EXC,1994-04-14,9.851997375488281 +EXC,1994-04-15,9.896575927734375 +EXC,1994-04-18,9.851997375488281 +EXC,1994-04-19,9.941155433654785 +EXC,1994-04-20,10.297788619995117 +EXC,1994-04-21,10.386946678161621 +EXC,1994-04-22,10.164051055908203 +EXC,1994-04-25,10.030314445495605 +EXC,1994-04-26,9.985734939575195 +EXC,1994-04-28,9.985734939575195 +EXC,1994-04-29,10.208630561828613 +EXC,1994-05-02,10.0748929977417 +EXC,1994-05-03,10.030314445495605 +EXC,1994-05-04,9.941155433654785 +EXC,1994-05-05,9.762839317321777 +EXC,1994-05-06,9.584522247314453 +EXC,1994-05-09,9.272467613220215 +EXC,1994-05-10,9.539942741394043 +EXC,1994-05-11,9.272467613220215 +EXC,1994-05-12,9.227889060974121 +EXC,1994-05-13,9.450784683227539 +EXC,1994-05-16,9.406205177307129 +EXC,1994-05-17,9.49536418914795 +EXC,1994-05-18,9.629100799560547 +EXC,1994-05-19,9.450784683227539 +EXC,1994-05-20,9.539942741394043 +EXC,1994-05-23,9.49536418914795 +EXC,1994-05-24,9.539942741394043 +EXC,1994-05-25,9.762839317321777 +EXC,1994-05-26,9.851997375488281 +EXC,1994-05-27,9.673680305480957 +EXC,1994-05-31,9.718259811401367 +EXC,1994-06-01,9.941155433654785 +EXC,1994-06-02,10.030314445495605 +EXC,1994-06-03,10.164051055908203 +EXC,1994-06-06,10.0748929977417 +EXC,1994-06-07,10.0748929977417 +EXC,1994-06-08,9.941155433654785 +EXC,1994-06-09,9.985734939575195 +EXC,1994-06-10,9.941155433654785 +EXC,1994-06-13,9.985734939575195 +EXC,1994-06-14,9.985734939575195 +EXC,1994-06-15,9.851997375488281 +EXC,1994-06-16,9.673680305480957 +EXC,1994-06-17,9.49536418914795 +EXC,1994-06-20,9.361625671386719 +EXC,1994-06-21,9.09415054321289 +EXC,1994-06-22,9.227889060974121 +EXC,1994-06-23,9.227889060974121 +EXC,1994-06-24,9.227889060974121 +EXC,1994-06-27,9.361625671386719 +EXC,1994-06-28,9.361625671386719 +EXC,1994-06-29,9.361625671386719 +EXC,1994-06-30,9.361625671386719 +EXC,1994-07-01,9.584522247314453 +EXC,1994-07-05,9.49536418914795 +EXC,1994-07-06,9.450784683227539 +EXC,1994-07-07,9.49536418914795 +EXC,1994-07-08,9.406205177307129 +EXC,1994-07-11,9.317047119140625 +EXC,1994-07-12,9.227889060974121 +EXC,1994-07-13,9.183309555053711 +EXC,1994-07-14,9.272467613220215 +EXC,1994-07-15,9.049571990966797 +EXC,1994-07-18,9.1387300491333 +EXC,1994-07-19,9.183309555053711 +EXC,1994-07-20,9.09415054321289 +EXC,1994-07-21,9.09415054321289 +EXC,1994-07-22,9.183309555053711 +EXC,1994-07-25,9.1387300491333 +EXC,1994-07-26,9.09415054321289 +EXC,1994-07-27,9.1387300491333 +EXC,1994-07-28,9.183309555053711 +EXC,1994-07-29,9.317047119140625 +EXC,1994-08-01,9.584522247314453 +EXC,1994-08-02,9.629100799560547 +EXC,1994-08-03,9.673680305480957 +EXC,1994-08-04,9.673680305480957 +EXC,1994-08-05,9.450784683227539 +EXC,1994-08-08,9.762839317321777 +EXC,1994-08-09,9.718259811401367 +EXC,1994-08-10,9.718259811401367 +EXC,1994-08-11,9.762839317321777 +EXC,1994-08-12,9.896575927734375 +EXC,1994-08-15,9.851997375488281 +EXC,1994-08-16,10.030314445495605 +EXC,1994-08-17,9.941155433654785 +EXC,1994-08-18,9.762839317321777 +EXC,1994-08-19,9.985734939575195 +EXC,1994-08-22,9.851997375488281 +EXC,1994-08-23,9.896575927734375 +EXC,1994-08-24,9.807417869567871 +EXC,1994-08-25,9.762839317321777 +EXC,1994-08-26,9.807417869567871 +EXC,1994-08-29,9.762839317321777 +EXC,1994-08-30,9.807417869567871 +EXC,1994-08-31,9.718259811401367 +EXC,1994-09-01,9.629100799560547 +EXC,1994-09-02,9.450784683227539 +EXC,1994-09-06,9.317047119140625 +EXC,1994-09-07,9.227889060974121 +EXC,1994-09-08,9.183309555053711 +EXC,1994-09-09,9.183309555053711 +EXC,1994-09-12,8.960413932800293 +EXC,1994-09-13,8.9158353805542 +EXC,1994-09-14,8.737518310546875 +EXC,1994-09-15,8.960413932800293 +EXC,1994-09-16,8.871254920959473 +EXC,1994-09-19,8.871254920959473 +EXC,1994-09-20,8.782096862792969 +EXC,1994-09-21,8.692938804626465 +EXC,1994-09-22,8.603779792785645 +EXC,1994-09-23,8.51462173461914 +EXC,1994-09-26,8.425463676452637 +EXC,1994-09-27,8.51462173461914 +EXC,1994-09-28,8.692938804626465 +EXC,1994-09-29,8.960413932800293 +EXC,1994-09-30,9.049571990966797 +EXC,1994-10-03,9.09415054321289 +EXC,1994-10-04,8.9158353805542 +EXC,1994-10-05,8.782096862792969 +EXC,1994-10-06,8.782096862792969 +EXC,1994-10-07,8.826676368713379 +EXC,1994-10-10,8.960413932800293 +EXC,1994-10-11,9.049571990966797 +EXC,1994-10-12,9.049571990966797 +EXC,1994-10-13,9.09415054321289 +EXC,1994-10-14,9.1387300491333 +EXC,1994-10-17,9.09415054321289 +EXC,1994-10-18,9.183309555053711 +EXC,1994-10-19,9.1387300491333 +EXC,1994-10-20,8.9158353805542 +EXC,1994-10-21,8.871254920959473 +EXC,1994-10-24,8.871254920959473 +EXC,1994-10-25,8.9158353805542 +EXC,1994-10-26,8.871254920959473 +EXC,1994-10-27,8.871254920959473 +EXC,1994-10-28,9.1387300491333 +EXC,1994-10-31,9.09415054321289 +EXC,1994-11-01,9.09415054321289 +EXC,1994-11-02,9.09415054321289 +EXC,1994-11-03,8.960413932800293 +EXC,1994-11-04,8.826676368713379 +EXC,1994-11-07,8.9158353805542 +EXC,1994-11-08,8.9158353805542 +EXC,1994-11-09,8.871254920959473 +EXC,1994-11-10,8.871254920959473 +EXC,1994-11-11,8.603779792785645 +EXC,1994-11-14,8.648359298706055 +EXC,1994-11-15,8.51462173461914 +EXC,1994-11-16,8.55920124053955 +EXC,1994-11-17,8.51462173461914 +EXC,1994-11-18,8.51462173461914 +EXC,1994-11-21,8.51462173461914 +EXC,1994-11-22,8.55920124053955 +EXC,1994-11-23,8.692938804626465 +EXC,1994-11-25,8.782096862792969 +EXC,1994-11-28,8.782096862792969 +EXC,1994-11-29,8.55920124053955 +EXC,1994-11-30,8.603779792785645 +EXC,1994-12-01,8.470043182373047 +EXC,1994-12-02,8.603779792785645 +EXC,1994-12-05,8.648359298706055 +EXC,1994-12-06,8.648359298706055 +EXC,1994-12-07,8.648359298706055 +EXC,1994-12-08,8.648359298706055 +EXC,1994-12-09,8.737518310546875 +EXC,1994-12-12,8.782096862792969 +EXC,1994-12-13,8.692938804626465 +EXC,1994-12-14,8.692938804626465 +EXC,1994-12-15,8.55920124053955 +EXC,1994-12-16,8.692938804626465 +EXC,1994-12-19,8.648359298706055 +EXC,1994-12-20,8.692938804626465 +EXC,1994-12-21,8.692938804626465 +EXC,1994-12-22,8.826676368713379 +EXC,1994-12-23,8.871254920959473 +EXC,1994-12-27,8.826676368713379 +EXC,1994-12-28,8.782096862792969 +EXC,1994-12-29,8.871254920959473 +EXC,1994-12-30,8.737518310546875 +EXC,1995-01-03,8.826676368713379 +EXC,1995-01-04,8.782096862792969 +EXC,1995-01-05,8.826676368713379 +EXC,1995-01-06,8.871254920959473 +EXC,1995-01-09,8.871254920959473 +EXC,1995-01-10,8.782096862792969 +EXC,1995-01-11,8.737518310546875 +EXC,1995-01-12,8.692938804626465 +EXC,1995-01-13,8.782096862792969 +EXC,1995-01-16,9.004993438720703 +EXC,1995-01-17,9.227889060974121 +EXC,1995-01-18,9.227889060974121 +EXC,1995-01-19,9.004993438720703 +EXC,1995-01-20,9.09415054321289 +EXC,1995-01-23,9.183309555053711 +EXC,1995-01-24,9.272467613220215 +EXC,1995-01-25,9.317047119140625 +EXC,1995-01-26,9.317047119140625 +EXC,1995-01-27,9.450784683227539 +EXC,1995-01-30,9.49536418914795 +EXC,1995-01-31,9.539942741394043 +EXC,1995-02-01,9.539942741394043 +EXC,1995-02-02,9.584522247314453 +EXC,1995-02-03,9.718259811401367 +EXC,1995-02-06,9.629100799560547 +EXC,1995-02-07,9.629100799560547 +EXC,1995-02-08,9.539942741394043 +EXC,1995-02-09,9.450784683227539 +EXC,1995-02-10,9.450784683227539 +EXC,1995-02-13,9.450784683227539 +EXC,1995-02-14,9.584522247314453 +EXC,1995-02-15,9.406205177307129 +EXC,1995-02-16,9.406205177307129 +EXC,1995-02-17,9.361625671386719 +EXC,1995-02-21,9.406205177307129 +EXC,1995-02-22,9.539942741394043 +EXC,1995-02-23,9.49536418914795 +EXC,1995-02-24,9.49536418914795 +EXC,1995-02-27,9.317047119140625 +EXC,1995-02-28,9.539942741394043 +EXC,1995-03-01,9.49536418914795 +EXC,1995-03-02,9.317047119140625 +EXC,1995-03-03,9.183309555053711 +EXC,1995-03-06,9.09415054321289 +EXC,1995-03-07,9.09415054321289 +EXC,1995-03-08,9.049571990966797 +EXC,1995-03-09,8.960413932800293 +EXC,1995-03-10,9.1387300491333 +EXC,1995-03-13,8.960413932800293 +EXC,1995-03-14,9.004993438720703 +EXC,1995-03-15,8.960413932800293 +EXC,1995-03-16,9.004993438720703 +EXC,1995-03-17,8.960413932800293 +EXC,1995-03-20,8.871254920959473 +EXC,1995-03-21,8.782096862792969 +EXC,1995-03-22,8.737518310546875 +EXC,1995-03-23,8.826676368713379 +EXC,1995-03-24,8.960413932800293 +EXC,1995-03-27,8.9158353805542 +EXC,1995-03-28,9.004993438720703 +EXC,1995-03-29,8.9158353805542 +EXC,1995-03-30,8.9158353805542 +EXC,1995-03-31,8.960413932800293 +EXC,1995-04-03,8.960413932800293 +EXC,1995-04-04,9.09415054321289 +EXC,1995-04-05,9.361625671386719 +EXC,1995-04-06,9.272467613220215 +EXC,1995-04-07,9.406205177307129 +EXC,1995-04-10,9.361625671386719 +EXC,1995-04-11,9.361625671386719 +EXC,1995-04-12,9.361625671386719 +EXC,1995-04-13,9.361625671386719 +EXC,1995-04-17,9.09415054321289 +EXC,1995-04-18,9.227889060974121 +EXC,1995-04-19,9.227889060974121 +EXC,1995-04-20,9.227889060974121 +EXC,1995-04-21,9.183309555053711 +EXC,1995-04-24,9.227889060974121 +EXC,1995-04-25,9.183309555053711 +EXC,1995-04-26,9.227889060974121 +EXC,1995-04-27,9.183309555053711 +EXC,1995-04-28,9.183309555053711 +EXC,1995-05-01,9.09415054321289 +EXC,1995-05-02,9.1387300491333 +EXC,1995-05-03,9.361625671386719 +EXC,1995-05-04,9.361625671386719 +EXC,1995-05-05,9.450784683227539 +EXC,1995-05-08,9.450784683227539 +EXC,1995-05-09,9.450784683227539 +EXC,1995-05-10,9.539942741394043 +EXC,1995-05-11,9.406205177307129 +EXC,1995-05-12,9.317047119140625 +EXC,1995-05-15,9.539942741394043 +EXC,1995-05-16,9.673680305480957 +EXC,1995-05-17,9.673680305480957 +EXC,1995-05-18,9.361625671386719 +EXC,1995-05-19,9.317047119140625 +EXC,1995-05-22,9.361625671386719 +EXC,1995-05-23,9.406205177307129 +EXC,1995-05-24,9.584522247314453 +EXC,1995-05-25,9.851997375488281 +EXC,1995-05-26,9.629100799560547 +EXC,1995-05-30,9.851997375488281 +EXC,1995-05-31,10.030314445495605 +EXC,1995-06-01,10.030314445495605 +EXC,1995-06-02,10.431526184082031 +EXC,1995-06-05,10.609843254089355 +EXC,1995-06-06,10.565263748168945 +EXC,1995-06-07,10.386946678161621 +EXC,1995-06-08,9.985734939575195 +EXC,1995-06-09,9.851997375488281 +EXC,1995-06-12,9.941155433654785 +EXC,1995-06-13,10.0748929977417 +EXC,1995-06-14,9.941155433654785 +EXC,1995-06-15,9.896575927734375 +EXC,1995-06-16,9.807417869567871 +EXC,1995-06-19,9.896575927734375 +EXC,1995-06-20,9.851997375488281 +EXC,1995-06-21,9.807417869567871 +EXC,1995-06-22,10.0748929977417 +EXC,1995-06-23,9.896575927734375 +EXC,1995-06-26,9.807417869567871 +EXC,1995-06-27,9.851997375488281 +EXC,1995-06-28,9.985734939575195 +EXC,1995-06-29,9.941155433654785 +EXC,1995-06-30,9.851997375488281 +EXC,1995-07-03,9.985734939575195 +EXC,1995-07-05,9.941155433654785 +EXC,1995-07-06,10.253210067749023 +EXC,1995-07-07,9.941155433654785 +EXC,1995-07-10,9.896575927734375 +EXC,1995-07-11,9.941155433654785 +EXC,1995-07-12,10.030314445495605 +EXC,1995-07-13,9.985734939575195 +EXC,1995-07-14,9.985734939575195 +EXC,1995-07-17,9.941155433654785 +EXC,1995-07-18,9.941155433654785 +EXC,1995-07-19,9.851997375488281 +EXC,1995-07-20,9.896575927734375 +EXC,1995-07-21,9.941155433654785 +EXC,1995-07-24,10.0748929977417 +EXC,1995-07-25,10.119471549987793 +EXC,1995-07-26,10.030314445495605 +EXC,1995-07-27,10.208630561828613 +EXC,1995-07-28,10.119471549987793 +EXC,1995-07-31,10.208630561828613 +EXC,1995-08-01,10.030314445495605 +EXC,1995-08-02,9.941155433654785 +EXC,1995-08-03,9.985734939575195 +EXC,1995-08-04,9.985734939575195 +EXC,1995-08-07,9.985734939575195 +EXC,1995-08-08,9.896575927734375 +EXC,1995-08-09,9.896575927734375 +EXC,1995-08-10,9.807417869567871 +EXC,1995-08-11,9.896575927734375 +EXC,1995-08-14,9.539942741394043 +EXC,1995-08-15,9.49536418914795 +EXC,1995-08-16,9.673680305480957 +EXC,1995-08-17,9.539942741394043 +EXC,1995-08-18,9.673680305480957 +EXC,1995-08-21,9.406205177307129 +EXC,1995-08-22,9.450784683227539 +EXC,1995-08-23,9.361625671386719 +EXC,1995-08-24,9.406205177307129 +EXC,1995-08-25,9.450784683227539 +EXC,1995-08-28,9.539942741394043 +EXC,1995-08-29,9.49536418914795 +EXC,1995-08-30,9.49536418914795 +EXC,1995-08-31,9.49536418914795 +EXC,1995-09-01,9.539942741394043 +EXC,1995-09-05,9.406205177307129 +EXC,1995-09-06,9.361625671386719 +EXC,1995-09-07,9.317047119140625 +EXC,1995-09-08,9.272467613220215 +EXC,1995-09-11,9.272467613220215 +EXC,1995-09-12,9.361625671386719 +EXC,1995-09-13,9.227889060974121 +EXC,1995-09-14,9.361625671386719 +EXC,1995-09-15,9.317047119140625 +EXC,1995-09-18,9.317047119140625 +EXC,1995-09-19,9.539942741394043 +EXC,1995-09-20,9.762839317321777 +EXC,1995-09-21,9.762839317321777 +EXC,1995-09-22,9.762839317321777 +EXC,1995-09-25,9.718259811401367 +EXC,1995-09-26,9.941155433654785 +EXC,1995-09-27,10.164051055908203 +EXC,1995-09-28,10.253210067749023 +EXC,1995-09-29,10.208630561828613 +EXC,1995-10-02,10.297788619995117 +EXC,1995-10-03,10.342368125915527 +EXC,1995-10-04,10.253210067749023 +EXC,1995-10-05,10.208630561828613 +EXC,1995-10-06,10.253210067749023 +EXC,1995-10-09,10.297788619995117 +EXC,1995-10-10,10.431526184082031 +EXC,1995-10-11,10.386946678161621 +EXC,1995-10-12,10.342368125915527 +EXC,1995-10-13,10.297788619995117 +EXC,1995-10-16,10.253210067749023 +EXC,1995-10-17,10.208630561828613 +EXC,1995-10-18,10.253210067749023 +EXC,1995-10-19,10.520685195922852 +EXC,1995-10-20,10.65442180633545 +EXC,1995-10-23,10.65442180633545 +EXC,1995-10-24,10.69900131225586 +EXC,1995-10-25,10.520685195922852 +EXC,1995-10-26,10.565263748168945 +EXC,1995-10-27,10.476105690002441 +EXC,1995-10-30,10.520685195922852 +EXC,1995-10-31,10.431526184082031 +EXC,1995-11-01,10.65442180633545 +EXC,1995-11-02,10.565263748168945 +EXC,1995-11-03,10.565263748168945 +EXC,1995-11-06,10.431526184082031 +EXC,1995-11-07,10.476105690002441 +EXC,1995-11-08,10.431526184082031 +EXC,1995-11-09,10.520685195922852 +EXC,1995-11-10,10.431526184082031 +EXC,1995-11-13,10.208630561828613 +EXC,1995-11-14,10.119471549987793 +EXC,1995-11-15,10.297788619995117 +EXC,1995-11-16,10.164051055908203 +EXC,1995-11-17,10.208630561828613 +EXC,1995-11-20,10.119471549987793 +EXC,1995-11-21,10.253210067749023 +EXC,1995-11-22,10.297788619995117 +EXC,1995-11-24,10.342368125915527 +EXC,1995-11-27,10.431526184082031 +EXC,1995-11-28,10.476105690002441 +EXC,1995-11-29,10.476105690002441 +EXC,1995-11-30,10.342368125915527 +EXC,1995-12-01,10.386946678161621 +EXC,1995-12-04,10.386946678161621 +EXC,1995-12-05,10.476105690002441 +EXC,1995-12-06,10.65442180633545 +EXC,1995-12-07,10.520685195922852 +EXC,1995-12-08,10.476105690002441 +EXC,1995-12-11,10.520685195922852 +EXC,1995-12-12,10.565263748168945 +EXC,1995-12-13,10.476105690002441 +EXC,1995-12-14,10.431526184082031 +EXC,1995-12-15,10.431526184082031 +EXC,1995-12-18,10.520685195922852 +EXC,1995-12-19,10.565263748168945 +EXC,1995-12-20,10.65442180633545 +EXC,1995-12-21,10.609843254089355 +EXC,1995-12-22,10.609843254089355 +EXC,1995-12-26,10.69900131225586 +EXC,1995-12-27,10.609843254089355 +EXC,1995-12-28,10.69900131225586 +EXC,1995-12-29,10.74358081817627 +EXC,1996-01-02,10.78816032409668 +EXC,1996-01-03,10.966476440429688 +EXC,1996-01-04,10.921896934509277 +EXC,1996-01-05,11.011055946350098 +EXC,1996-01-08,10.966476440429688 +EXC,1996-01-09,10.921896934509277 +EXC,1996-01-10,10.877318382263184 +EXC,1996-01-11,10.921896934509277 +EXC,1996-01-12,10.966476440429688 +EXC,1996-01-15,10.921896934509277 +EXC,1996-01-16,10.921896934509277 +EXC,1996-01-17,11.055635452270508 +EXC,1996-01-18,11.100214004516602 +EXC,1996-01-19,11.100214004516602 +EXC,1996-01-22,10.966476440429688 +EXC,1996-01-23,10.921896934509277 +EXC,1996-01-24,11.011055946350098 +EXC,1996-01-25,10.966476440429688 +EXC,1996-01-26,11.011055946350098 +EXC,1996-01-29,10.921896934509277 +EXC,1996-01-30,10.966476440429688 +EXC,1996-01-31,10.966476440429688 +EXC,1996-02-01,11.055635452270508 +EXC,1996-02-02,10.966476440429688 +EXC,1996-02-05,11.011055946350098 +EXC,1996-02-06,11.011055946350098 +EXC,1996-02-07,11.100214004516602 +EXC,1996-02-08,11.189372062683105 +EXC,1996-02-09,11.189372062683105 +EXC,1996-02-12,11.2339506149292 +EXC,1996-02-13,11.412267684936523 +EXC,1996-02-14,11.36768913269043 +EXC,1996-02-15,11.32310962677002 +EXC,1996-02-16,11.011055946350098 +EXC,1996-02-20,10.832738876342773 +EXC,1996-02-21,10.69900131225586 +EXC,1996-02-22,10.966476440429688 +EXC,1996-02-23,10.565263748168945 +EXC,1996-02-26,10.0748929977417 +EXC,1996-02-27,10.119471549987793 +EXC,1996-02-28,10.164051055908203 +EXC,1996-02-29,10.0748929977417 +EXC,1996-03-01,10.119471549987793 +EXC,1996-03-04,10.164051055908203 +EXC,1996-03-05,10.253210067749023 +EXC,1996-03-06,10.208630561828613 +EXC,1996-03-07,10.164051055908203 +EXC,1996-03-08,9.851997375488281 +EXC,1996-03-11,9.673680305480957 +EXC,1996-03-12,9.49536418914795 +EXC,1996-03-13,9.49536418914795 +EXC,1996-03-14,9.450784683227539 +EXC,1996-03-15,9.406205177307129 +EXC,1996-03-18,9.584522247314453 +EXC,1996-03-19,9.584522247314453 +EXC,1996-03-20,9.673680305480957 +EXC,1996-03-21,9.584522247314453 +EXC,1996-03-22,9.584522247314453 +EXC,1996-03-25,9.539942741394043 +EXC,1996-03-26,9.539942741394043 +EXC,1996-03-27,9.629100799560547 +EXC,1996-03-28,9.584522247314453 +EXC,1996-03-29,9.49536418914795 +EXC,1996-04-01,9.49536418914795 +EXC,1996-04-02,9.539942741394043 +EXC,1996-04-03,9.450784683227539 +EXC,1996-04-04,9.317047119140625 +EXC,1996-04-08,9.1387300491333 +EXC,1996-04-09,9.09415054321289 +EXC,1996-04-10,8.826676368713379 +EXC,1996-04-11,8.737518310546875 +EXC,1996-04-12,8.826676368713379 +EXC,1996-04-15,8.737518310546875 +EXC,1996-04-16,8.692938804626465 +EXC,1996-04-17,8.782096862792969 +EXC,1996-04-18,8.782096862792969 +EXC,1996-04-19,8.826676368713379 +EXC,1996-04-22,8.782096862792969 +EXC,1996-04-23,8.871254920959473 +EXC,1996-04-24,8.871254920959473 +EXC,1996-04-25,8.871254920959473 +EXC,1996-04-26,8.826676368713379 +EXC,1996-04-29,8.871254920959473 +EXC,1996-04-30,8.826676368713379 +EXC,1996-05-01,8.9158353805542 +EXC,1996-05-02,8.782096862792969 +EXC,1996-05-03,8.692938804626465 +EXC,1996-05-06,8.826676368713379 +EXC,1996-05-07,8.737518310546875 +EXC,1996-05-08,9.004993438720703 +EXC,1996-05-09,9.004993438720703 +EXC,1996-05-10,9.1387300491333 +EXC,1996-05-13,9.272467613220215 +EXC,1996-05-14,9.317047119140625 +EXC,1996-05-15,9.272467613220215 +EXC,1996-05-16,9.227889060974121 +EXC,1996-05-17,9.272467613220215 +EXC,1996-05-20,9.227889060974121 +EXC,1996-05-21,9.1387300491333 +EXC,1996-05-22,9.1387300491333 +EXC,1996-05-23,9.049571990966797 +EXC,1996-05-24,9.049571990966797 +EXC,1996-05-28,8.960413932800293 +EXC,1996-05-29,8.9158353805542 +EXC,1996-05-30,8.871254920959473 +EXC,1996-05-31,8.782096862792969 +EXC,1996-06-03,8.692938804626465 +EXC,1996-06-04,8.759806632995605 +EXC,1996-06-05,8.871254920959473 +EXC,1996-06-06,8.737518310546875 +EXC,1996-06-07,8.692938804626465 +EXC,1996-06-10,8.692938804626465 +EXC,1996-06-11,8.603779792785645 +EXC,1996-06-12,8.51462173461914 +EXC,1996-06-13,8.470043182373047 +EXC,1996-06-14,8.51462173461914 +EXC,1996-06-17,8.425463676452637 +EXC,1996-06-18,8.291726112365723 +EXC,1996-06-19,8.336304664611816 +EXC,1996-06-20,8.380884170532227 +EXC,1996-06-21,8.470043182373047 +EXC,1996-06-24,8.603779792785645 +EXC,1996-06-25,8.692938804626465 +EXC,1996-06-26,8.692938804626465 +EXC,1996-06-27,8.9158353805542 +EXC,1996-06-28,9.272467613220215 +EXC,1996-07-01,9.272467613220215 +EXC,1996-07-02,9.183309555053711 +EXC,1996-07-03,9.183309555053711 +EXC,1996-07-05,8.960413932800293 +EXC,1996-07-08,8.960413932800293 +EXC,1996-07-09,9.049571990966797 +EXC,1996-07-10,9.049571990966797 +EXC,1996-07-11,9.004993438720703 +EXC,1996-07-12,9.183309555053711 +EXC,1996-07-15,9.004993438720703 +EXC,1996-07-16,8.960413932800293 +EXC,1996-07-17,8.871254920959473 +EXC,1996-07-18,8.826676368713379 +EXC,1996-07-19,8.737518310546875 +EXC,1996-07-22,8.692938804626465 +EXC,1996-07-23,8.55920124053955 +EXC,1996-07-24,8.55920124053955 +EXC,1996-07-25,8.51462173461914 +EXC,1996-07-26,8.51462173461914 +EXC,1996-07-29,8.380884170532227 +EXC,1996-07-30,8.380884170532227 +EXC,1996-07-31,8.380884170532227 +EXC,1996-08-01,8.51462173461914 +EXC,1996-08-02,8.692938804626465 +EXC,1996-08-05,8.782096862792969 +EXC,1996-08-06,8.737518310546875 +EXC,1996-08-07,8.737518310546875 +EXC,1996-08-08,8.737518310546875 +EXC,1996-08-09,8.648359298706055 +EXC,1996-08-12,8.648359298706055 +EXC,1996-08-13,8.648359298706055 +EXC,1996-08-14,8.55920124053955 +EXC,1996-08-15,8.380884170532227 +EXC,1996-08-16,8.55920124053955 +EXC,1996-08-19,8.603779792785645 +EXC,1996-08-20,8.603779792785645 +EXC,1996-08-21,8.425463676452637 +EXC,1996-08-22,8.425463676452637 +EXC,1996-08-23,8.380884170532227 +EXC,1996-08-26,8.425463676452637 +EXC,1996-08-27,8.51462173461914 +EXC,1996-08-28,8.603779792785645 +EXC,1996-08-29,8.470043182373047 +EXC,1996-08-30,8.380884170532227 +EXC,1996-09-03,8.425463676452637 +EXC,1996-09-04,8.380884170532227 +EXC,1996-09-05,8.202568054199219 +EXC,1996-09-06,8.291726112365723 +EXC,1996-09-09,8.336304664611816 +EXC,1996-09-10,8.336304664611816 +EXC,1996-09-11,8.247146606445312 +EXC,1996-09-12,8.336304664611816 +EXC,1996-09-13,8.51462173461914 +EXC,1996-09-16,8.55920124053955 +EXC,1996-09-17,8.470043182373047 +EXC,1996-09-18,8.603779792785645 +EXC,1996-09-19,8.603779792785645 +EXC,1996-09-20,8.603779792785645 +EXC,1996-09-23,8.603779792785645 +EXC,1996-09-24,8.55920124053955 +EXC,1996-09-25,8.470043182373047 +EXC,1996-09-26,8.55920124053955 +EXC,1996-09-27,8.55920124053955 +EXC,1996-09-30,8.470043182373047 +EXC,1996-10-01,8.603779792785645 +EXC,1996-10-02,8.737518310546875 +EXC,1996-10-03,8.737518310546875 +EXC,1996-10-04,8.871254920959473 +EXC,1996-10-07,8.782096862792969 +EXC,1996-10-08,8.826676368713379 +EXC,1996-10-09,8.782096862792969 +EXC,1996-10-10,8.648359298706055 +EXC,1996-10-11,8.737518310546875 +EXC,1996-10-14,8.737518310546875 +EXC,1996-10-15,8.603779792785645 +EXC,1996-10-16,8.692938804626465 +EXC,1996-10-17,8.737518310546875 +EXC,1996-10-18,8.692938804626465 +EXC,1996-10-21,8.737518310546875 +EXC,1996-10-22,8.603779792785645 +EXC,1996-10-23,8.648359298706055 +EXC,1996-10-24,8.603779792785645 +EXC,1996-10-25,8.55920124053955 +EXC,1996-10-28,8.648359298706055 +EXC,1996-10-29,8.871254920959473 +EXC,1996-10-30,8.871254920959473 +EXC,1996-10-31,9.004993438720703 +EXC,1996-11-01,9.049571990966797 +EXC,1996-11-04,9.227889060974121 +EXC,1996-11-05,9.49536418914795 +EXC,1996-11-06,9.49536418914795 +EXC,1996-11-07,9.718259811401367 +EXC,1996-11-08,9.673680305480957 +EXC,1996-11-11,9.673680305480957 +EXC,1996-11-12,9.629100799560547 +EXC,1996-11-13,9.361625671386719 +EXC,1996-11-14,9.317047119140625 +EXC,1996-11-15,9.406205177307129 +EXC,1996-11-18,9.406205177307129 +EXC,1996-11-19,9.406205177307129 +EXC,1996-11-20,9.49536418914795 +EXC,1996-11-21,9.406205177307129 +EXC,1996-11-22,9.272467613220215 +EXC,1996-11-25,9.317047119140625 +EXC,1996-11-26,9.1387300491333 +EXC,1996-11-27,9.09415054321289 +EXC,1996-11-29,9.09415054321289 +EXC,1996-12-02,8.960413932800293 +EXC,1996-12-03,8.871254920959473 +EXC,1996-12-04,9.004993438720703 +EXC,1996-12-05,8.960413932800293 +EXC,1996-12-06,8.960413932800293 +EXC,1996-12-09,9.09415054321289 +EXC,1996-12-10,8.9158353805542 +EXC,1996-12-11,8.960413932800293 +EXC,1996-12-12,8.960413932800293 +EXC,1996-12-13,9.004993438720703 +EXC,1996-12-16,8.9158353805542 +EXC,1996-12-17,8.826676368713379 +EXC,1996-12-18,8.826676368713379 +EXC,1996-12-19,8.826676368713379 +EXC,1996-12-20,8.9158353805542 +EXC,1996-12-23,8.960413932800293 +EXC,1996-12-24,8.960413932800293 +EXC,1996-12-26,8.9158353805542 +EXC,1996-12-27,8.960413932800293 +EXC,1996-12-30,8.960413932800293 +EXC,1996-12-31,9.004993438720703 +EXC,1997-01-02,8.9158353805542 +EXC,1997-01-03,8.960413932800293 +EXC,1997-01-06,8.960413932800293 +EXC,1997-01-07,9.09415054321289 +EXC,1997-01-08,9.09415054321289 +EXC,1997-01-09,9.183309555053711 +EXC,1997-01-10,9.183309555053711 +EXC,1997-01-13,9.227889060974121 +EXC,1997-01-14,9.227889060974121 +EXC,1997-01-15,9.272467613220215 +EXC,1997-01-16,9.09415054321289 +EXC,1997-01-17,9.09415054321289 +EXC,1997-01-20,9.004993438720703 +EXC,1997-01-21,9.09415054321289 +EXC,1997-01-22,9.227889060974121 +EXC,1997-01-23,9.272467613220215 +EXC,1997-01-24,9.09415054321289 +EXC,1997-01-27,8.55920124053955 +EXC,1997-01-28,8.068829536437988 +EXC,1997-01-29,8.202568054199219 +EXC,1997-01-30,8.202568054199219 +EXC,1997-01-31,8.202568054199219 +EXC,1997-02-03,8.113409042358398 +EXC,1997-02-04,8.068829536437988 +EXC,1997-02-05,8.113409042358398 +EXC,1997-02-06,8.157988548278809 +EXC,1997-02-07,8.157988548278809 +EXC,1997-02-10,8.247146606445312 +EXC,1997-02-11,8.247146606445312 +EXC,1997-02-12,8.336304664611816 +EXC,1997-02-13,8.336304664611816 +EXC,1997-02-14,8.336304664611816 +EXC,1997-02-18,8.157988548278809 +EXC,1997-02-19,8.157988548278809 +EXC,1997-02-20,7.935092926025391 +EXC,1997-02-21,7.801354885101318 +EXC,1997-02-24,7.935092926025391 +EXC,1997-02-25,7.979671955108643 +EXC,1997-02-26,7.84593391418457 +EXC,1997-02-27,7.801354885101318 +EXC,1997-02-28,8.024250984191895 +EXC,1997-03-03,7.979671955108643 +EXC,1997-03-04,7.84593391418457 +EXC,1997-03-05,7.890513896942139 +EXC,1997-03-06,7.756775856018066 +EXC,1997-03-07,7.890513896942139 +EXC,1997-03-10,7.890513896942139 +EXC,1997-03-11,7.7121968269348145 +EXC,1997-03-12,7.6676177978515625 +EXC,1997-03-13,7.4447221755981445 +EXC,1997-03-14,7.533880233764648 +EXC,1997-03-17,7.4447221755981445 +EXC,1997-03-18,7.310984134674072 +EXC,1997-03-19,7.310984134674072 +EXC,1997-03-20,7.177247047424316 +EXC,1997-03-21,7.221826076507568 +EXC,1997-03-24,7.310984134674072 +EXC,1997-03-25,7.400143146514893 +EXC,1997-03-26,7.355563163757324 +EXC,1997-03-27,7.177247047424316 +EXC,1997-03-31,7.26640510559082 +EXC,1997-04-01,7.221826076507568 +EXC,1997-04-02,7.221826076507568 +EXC,1997-04-03,7.1326680183410645 +EXC,1997-04-04,6.998929977416992 +EXC,1997-04-07,6.998929977416992 +EXC,1997-04-08,6.998929977416992 +EXC,1997-04-09,6.998929977416992 +EXC,1997-04-10,7.088088035583496 +EXC,1997-04-11,7.043509006500244 +EXC,1997-04-14,6.95435094833374 +EXC,1997-04-15,6.909771919250488 +EXC,1997-04-16,6.776033878326416 +EXC,1997-04-17,6.865192890167236 +EXC,1997-04-18,6.909771919250488 +EXC,1997-04-21,6.909771919250488 +EXC,1997-04-22,6.95435094833374 +EXC,1997-04-23,6.909771919250488 +EXC,1997-04-24,6.776033878326416 +EXC,1997-04-25,6.820612907409668 +EXC,1997-04-28,6.95435094833374 +EXC,1997-04-29,7.043509006500244 +EXC,1997-04-30,7.043509006500244 +EXC,1997-05-01,7.088088035583496 +EXC,1997-05-02,7.088088035583496 +EXC,1997-05-05,7.310984134674072 +EXC,1997-05-06,7.355563163757324 +EXC,1997-05-07,7.26640510559082 +EXC,1997-05-08,7.177247047424316 +EXC,1997-05-09,7.177247047424316 +EXC,1997-05-12,7.088088035583496 +EXC,1997-05-13,7.088088035583496 +EXC,1997-05-14,7.1326680183410645 +EXC,1997-05-15,7.177247047424316 +EXC,1997-05-16,7.26640510559082 +EXC,1997-05-19,7.221826076507568 +EXC,1997-05-20,7.355563163757324 +EXC,1997-05-21,7.177247047424316 +EXC,1997-05-22,6.998929977416992 +EXC,1997-05-23,7.088088035583496 +EXC,1997-05-27,7.088088035583496 +EXC,1997-05-28,6.865192890167236 +EXC,1997-05-29,6.865192890167236 +EXC,1997-05-30,6.776033878326416 +EXC,1997-06-02,6.865192890167236 +EXC,1997-06-03,6.998929977416992 +EXC,1997-06-04,6.95435094833374 +EXC,1997-06-05,6.95435094833374 +EXC,1997-06-06,6.909771919250488 +EXC,1997-06-09,6.95435094833374 +EXC,1997-06-10,6.95435094833374 +EXC,1997-06-11,6.998929977416992 +EXC,1997-06-12,7.1326680183410645 +EXC,1997-06-13,7.177247047424316 +EXC,1997-06-16,7.1326680183410645 +EXC,1997-06-17,7.177247047424316 +EXC,1997-06-18,7.1326680183410645 +EXC,1997-06-19,7.1326680183410645 +EXC,1997-06-20,7.244115829467773 +EXC,1997-06-23,7.310984134674072 +EXC,1997-06-24,7.288694858551025 +EXC,1997-06-25,7.154956817626953 +EXC,1997-06-26,7.244115829467773 +EXC,1997-06-27,7.377852916717529 +EXC,1997-06-30,7.4893012046813965 +EXC,1997-07-01,7.6676177978515625 +EXC,1997-07-02,7.734486103057861 +EXC,1997-07-03,7.801354885101318 +EXC,1997-07-07,7.890513896942139 +EXC,1997-07-08,7.9573822021484375 +EXC,1997-07-09,7.890513896942139 +EXC,1997-07-10,8.068829536437988 +EXC,1997-07-11,8.091119766235352 +EXC,1997-07-14,8.135699272155762 +EXC,1997-07-15,8.091119766235352 +EXC,1997-07-16,7.979671955108643 +EXC,1997-07-17,7.756775856018066 +EXC,1997-07-18,7.756775856018066 +EXC,1997-07-21,7.7121968269348145 +EXC,1997-07-22,7.890513896942139 +EXC,1997-07-23,7.84593391418457 +EXC,1997-07-24,7.935092926025391 +EXC,1997-07-25,7.890513896942139 +EXC,1997-07-28,7.84593391418457 +EXC,1997-07-29,7.935092926025391 +EXC,1997-07-30,8.157988548278809 +EXC,1997-07-31,8.380884170532227 +EXC,1997-08-01,8.224857330322266 +EXC,1997-08-04,8.135699272155762 +EXC,1997-08-05,8.180277824401855 +EXC,1997-08-06,8.314016342163086 +EXC,1997-08-07,8.269436836242676 +EXC,1997-08-08,8.024250984191895 +EXC,1997-08-11,8.157988548278809 +EXC,1997-08-12,8.314016342163086 +EXC,1997-08-13,8.269436836242676 +EXC,1997-08-14,8.180277824401855 +EXC,1997-08-15,8.068829536437988 +EXC,1997-08-18,8.157988548278809 +EXC,1997-08-19,8.291726112365723 +EXC,1997-08-20,8.180277824401855 +EXC,1997-08-21,8.001960754394531 +EXC,1997-08-22,8.157988548278809 +EXC,1997-08-25,8.202568054199219 +EXC,1997-08-26,8.447752952575684 +EXC,1997-08-27,8.581491470336914 +EXC,1997-08-28,8.492332458496094 +EXC,1997-08-29,8.492332458496094 +EXC,1997-09-02,8.470043182373047 +EXC,1997-09-03,8.55920124053955 +EXC,1997-09-04,8.447752952575684 +EXC,1997-09-05,8.470043182373047 +EXC,1997-09-08,8.470043182373047 +EXC,1997-09-09,8.51462173461914 +EXC,1997-09-10,8.447752952575684 +EXC,1997-09-11,8.470043182373047 +EXC,1997-09-12,8.55920124053955 +EXC,1997-09-15,8.536911964416504 +EXC,1997-09-16,8.536911964416504 +EXC,1997-09-17,8.492332458496094 +EXC,1997-09-18,8.492332458496094 +EXC,1997-09-19,8.492332458496094 +EXC,1997-09-22,8.492332458496094 +EXC,1997-09-23,8.380884170532227 +EXC,1997-09-24,8.247146606445312 +EXC,1997-09-25,8.380884170532227 +EXC,1997-09-26,8.269436836242676 +EXC,1997-09-29,8.35859489440918 +EXC,1997-09-30,8.35859489440918 +EXC,1997-10-01,8.425463676452637 +EXC,1997-10-02,8.492332458496094 +EXC,1997-10-03,8.40317440032959 +EXC,1997-10-06,8.380884170532227 +EXC,1997-10-07,8.314016342163086 +EXC,1997-10-08,8.091119766235352 +EXC,1997-10-09,8.001960754394531 +EXC,1997-10-10,8.024250984191895 +EXC,1997-10-13,7.9573822021484375 +EXC,1997-10-14,8.068829536437988 +EXC,1997-10-15,7.935092926025391 +EXC,1997-10-16,7.979671955108643 +EXC,1997-10-17,8.046541213989258 +EXC,1997-10-20,8.247146606445312 +EXC,1997-10-21,8.425463676452637 +EXC,1997-10-22,8.425463676452637 +EXC,1997-10-23,8.314016342163086 +EXC,1997-10-24,8.157988548278809 +EXC,1997-10-27,7.935092926025391 +EXC,1997-10-28,8.091119766235352 +EXC,1997-10-29,7.979671955108643 +EXC,1997-10-30,7.979671955108643 +EXC,1997-10-31,8.113409042358398 +EXC,1997-11-03,8.157988548278809 +EXC,1997-11-04,8.180277824401855 +EXC,1997-11-05,8.180277824401855 +EXC,1997-11-06,8.068829536437988 +EXC,1997-11-07,8.024250984191895 +EXC,1997-11-10,8.091119766235352 +EXC,1997-11-11,8.202568054199219 +EXC,1997-11-12,8.091119766235352 +EXC,1997-11-13,8.091119766235352 +EXC,1997-11-14,8.113409042358398 +EXC,1997-11-17,8.224857330322266 +EXC,1997-11-18,8.336304664611816 +EXC,1997-11-19,8.447752952575684 +EXC,1997-11-20,8.55920124053955 +EXC,1997-11-21,8.55920124053955 +EXC,1997-11-24,8.55920124053955 +EXC,1997-11-25,8.737518310546875 +EXC,1997-11-26,8.670648574829102 +EXC,1997-11-28,8.670648574829102 +EXC,1997-12-01,8.9158353805542 +EXC,1997-12-02,8.848965644836426 +EXC,1997-12-03,8.826676368713379 +EXC,1997-12-04,8.737518310546875 +EXC,1997-12-05,8.804387092590332 +EXC,1997-12-08,8.715228080749512 +EXC,1997-12-09,8.782096862792969 +EXC,1997-12-10,8.9158353805542 +EXC,1997-12-11,8.470043182373047 +EXC,1997-12-12,8.180277824401855 +EXC,1997-12-15,8.157988548278809 +EXC,1997-12-16,8.135699272155762 +EXC,1997-12-17,8.336304664611816 +EXC,1997-12-18,8.447752952575684 +EXC,1997-12-19,8.492332458496094 +EXC,1997-12-22,8.848965644836426 +EXC,1997-12-23,8.804387092590332 +EXC,1997-12-24,8.648359298706055 +EXC,1997-12-26,8.782096862792969 +EXC,1997-12-29,8.782096862792969 +EXC,1997-12-30,8.581491470336914 +EXC,1997-12-31,8.648359298706055 +EXC,1998-01-02,8.737518310546875 +EXC,1998-01-05,8.626070022583008 +EXC,1998-01-06,8.603779792785645 +EXC,1998-01-07,8.447752952575684 +EXC,1998-01-08,8.581491470336914 +EXC,1998-01-09,8.51462173461914 +EXC,1998-01-12,8.51462173461914 +EXC,1998-01-13,8.425463676452637 +EXC,1998-01-14,8.492332458496094 +EXC,1998-01-15,8.269436836242676 +EXC,1998-01-16,8.269436836242676 +EXC,1998-01-20,8.314016342163086 +EXC,1998-01-21,8.380884170532227 +EXC,1998-01-22,8.336304664611816 +EXC,1998-01-23,8.091119766235352 +EXC,1998-01-26,8.024250984191895 +EXC,1998-01-27,7.1326680183410645 +EXC,1998-01-28,7.088088035583496 +EXC,1998-01-29,6.998929977416992 +EXC,1998-01-30,6.753745079040527 +EXC,1998-02-02,6.865192890167236 +EXC,1998-02-03,6.820612907409668 +EXC,1998-02-04,6.798324108123779 +EXC,1998-02-05,7.177247047424316 +EXC,1998-02-06,7.244115829467773 +EXC,1998-02-09,7.288694858551025 +EXC,1998-02-10,7.333273887634277 +EXC,1998-02-11,7.221826076507568 +EXC,1998-02-12,7.288694858551025 +EXC,1998-02-13,7.177247047424316 +EXC,1998-02-17,7.288694858551025 +EXC,1998-02-18,7.154956817626953 +EXC,1998-02-19,7.1326680183410645 +EXC,1998-02-20,7.110377788543701 +EXC,1998-02-23,7.0212202072143555 +EXC,1998-02-24,6.998929977416992 +EXC,1998-02-25,7.065799236297607 +EXC,1998-02-26,7.065799236297607 +EXC,1998-02-27,7.065799236297607 +EXC,1998-03-02,7.154956817626953 +EXC,1998-03-03,7.288694858551025 +EXC,1998-03-04,7.288694858551025 +EXC,1998-03-05,7.288694858551025 +EXC,1998-03-06,7.578458786010742 +EXC,1998-03-09,7.578458786010742 +EXC,1998-03-10,7.7121968269348145 +EXC,1998-03-11,7.6007490158081055 +EXC,1998-03-12,7.756775856018066 +EXC,1998-03-13,7.77906608581543 +EXC,1998-03-16,7.6676177978515625 +EXC,1998-03-17,7.6230387687683105 +EXC,1998-03-18,7.734486103057861 +EXC,1998-03-19,7.6676177978515625 +EXC,1998-03-20,7.77906608581543 +EXC,1998-03-23,7.823645114898682 +EXC,1998-03-24,7.84593391418457 +EXC,1998-03-25,7.801354885101318 +EXC,1998-03-26,7.6676177978515625 +EXC,1998-03-27,7.7121968269348145 +EXC,1998-03-30,7.801354885101318 +EXC,1998-03-31,7.890513896942139 +EXC,1998-04-01,7.979671955108643 +EXC,1998-04-02,7.935092926025391 +EXC,1998-04-03,7.84593391418457 +EXC,1998-04-06,7.77906608581543 +EXC,1998-04-07,7.7121968269348145 +EXC,1998-04-08,7.801354885101318 +EXC,1998-04-09,7.756775856018066 +EXC,1998-04-13,7.5561699867248535 +EXC,1998-04-14,7.689907073974609 +EXC,1998-04-15,7.868224143981934 +EXC,1998-04-16,7.689907073974609 +EXC,1998-04-17,7.823645114898682 +EXC,1998-04-20,7.84593391418457 +EXC,1998-04-21,7.9573822021484375 +EXC,1998-04-22,8.068829536437988 +EXC,1998-04-23,7.9573822021484375 +EXC,1998-04-24,7.979671955108643 +EXC,1998-04-27,7.9573822021484375 +EXC,1998-04-28,7.979671955108643 +EXC,1998-04-29,7.890513896942139 +EXC,1998-04-30,8.492332458496094 +EXC,1998-05-01,8.55920124053955 +EXC,1998-05-04,8.492332458496094 +EXC,1998-05-05,8.380884170532227 +EXC,1998-05-06,8.314016342163086 +EXC,1998-05-07,8.247146606445312 +EXC,1998-05-08,8.470043182373047 +EXC,1998-05-11,8.536911964416504 +EXC,1998-05-12,8.425463676452637 +EXC,1998-05-13,8.291726112365723 +EXC,1998-05-14,8.425463676452637 +EXC,1998-05-15,9.361625671386719 +EXC,1998-05-18,9.450784683227539 +EXC,1998-05-19,9.740549087524414 +EXC,1998-05-20,9.807417869567871 +EXC,1998-05-21,9.673680305480957 +EXC,1998-05-22,9.6068115234375 +EXC,1998-05-26,9.65139102935791 +EXC,1998-05-27,9.718259811401367 +EXC,1998-05-28,10.008024215698242 +EXC,1998-05-29,10.0748929977417 +EXC,1998-06-01,10.27549934387207 +EXC,1998-06-02,10.208630561828613 +EXC,1998-06-03,10.23091983795166 +EXC,1998-06-04,10.030314445495605 +EXC,1998-06-05,10.008024215698242 +EXC,1998-06-08,9.985734939575195 +EXC,1998-06-09,10.141761779785156 +EXC,1998-06-10,10.386946678161621 +EXC,1998-06-11,10.676712036132812 +EXC,1998-06-12,10.609843254089355 +EXC,1998-06-15,10.721290588378906 +EXC,1998-06-16,10.453816413879395 +EXC,1998-06-17,10.498394966125488 +EXC,1998-06-18,10.565263748168945 +EXC,1998-06-19,10.431526184082031 +EXC,1998-06-22,10.320077896118164 +EXC,1998-06-23,10.297788619995117 +EXC,1998-06-24,10.27549934387207 +EXC,1998-06-25,10.164051055908203 +EXC,1998-06-26,10.164051055908203 +EXC,1998-06-29,10.342368125915527 +EXC,1998-06-30,10.409236907958984 +EXC,1998-07-01,10.542974472045898 +EXC,1998-07-02,10.65442180633545 +EXC,1998-07-06,10.520685195922852 +EXC,1998-07-07,10.542974472045898 +EXC,1998-07-08,10.498394966125488 +EXC,1998-07-09,10.431526184082031 +EXC,1998-07-10,10.520685195922852 +EXC,1998-07-13,10.342368125915527 +EXC,1998-07-14,10.297788619995117 +EXC,1998-07-15,10.320077896118164 +EXC,1998-07-16,10.27549934387207 +EXC,1998-07-17,10.386946678161621 +EXC,1998-07-20,10.409236907958984 +EXC,1998-07-21,10.476105690002441 +EXC,1998-07-22,10.565263748168945 +EXC,1998-07-23,10.520685195922852 +EXC,1998-07-24,10.520685195922852 +EXC,1998-07-27,10.542974472045898 +EXC,1998-07-28,10.565263748168945 +EXC,1998-07-29,10.676712036132812 +EXC,1998-07-30,10.765870094299316 +EXC,1998-07-31,10.676712036132812 +EXC,1998-08-03,10.69900131225586 +EXC,1998-08-04,10.632132530212402 +EXC,1998-08-05,10.542974472045898 +EXC,1998-08-06,10.542974472045898 +EXC,1998-08-07,10.69900131225586 +EXC,1998-08-10,10.65442180633545 +EXC,1998-08-11,10.676712036132812 +EXC,1998-08-12,11.122504234313965 +EXC,1998-08-13,10.988765716552734 +EXC,1998-08-14,11.055635452270508 +EXC,1998-08-17,11.211662292480469 +EXC,1998-08-18,11.300820350646973 +EXC,1998-08-19,11.189372062683105 +EXC,1998-08-20,11.167082786560059 +EXC,1998-08-21,11.36768913269043 +EXC,1998-08-24,11.434557914733887 +EXC,1998-08-25,11.434557914733887 +EXC,1998-08-26,11.724322319030762 +EXC,1998-08-27,11.813481330871582 +EXC,1998-08-28,12.192403793334961 +EXC,1998-08-31,12.214693069458008 +EXC,1998-09-01,12.058666229248047 +EXC,1998-09-02,11.434557914733887 +EXC,1998-09-03,11.36768913269043 +EXC,1998-09-04,11.345398902893066 +EXC,1998-09-08,11.657453536987305 +EXC,1998-09-09,11.546006202697754 +EXC,1998-09-10,11.657453536987305 +EXC,1998-09-11,11.813481330871582 +EXC,1998-09-14,11.835769653320312 +EXC,1998-09-15,12.014086723327637 +EXC,1998-09-16,12.08095645904541 +EXC,1998-09-17,12.125535011291504 +EXC,1998-09-18,12.170113563537598 +EXC,1998-09-21,12.236983299255371 +EXC,1998-09-22,12.170113563537598 +EXC,1998-09-23,12.214693069458008 +EXC,1998-09-24,11.94721794128418 +EXC,1998-09-25,12.170113563537598 +EXC,1998-09-28,12.259271621704102 +EXC,1998-09-29,12.370719909667969 +EXC,1998-09-30,13.106277465820312 +EXC,1998-10-01,13.17314624786377 +EXC,1998-10-02,13.32917308807373 +EXC,1998-10-05,13.373751640319824 +EXC,1998-10-06,13.819543838500977 +EXC,1998-10-07,14.176177024841309 +EXC,1998-10-08,14.510520935058594 +EXC,1998-10-09,14.176177024841309 +EXC,1998-10-12,13.685806274414062 +EXC,1998-10-13,14.020150184631348 +EXC,1998-10-14,13.930991172790527 +EXC,1998-10-15,13.819543838500977 +EXC,1998-10-16,13.552067756652832 +EXC,1998-10-19,13.70809555053711 +EXC,1998-10-20,13.930991172790527 +EXC,1998-10-21,13.841833114624023 +EXC,1998-10-22,13.997859954833984 +EXC,1998-10-23,13.819543838500977 +EXC,1998-10-26,13.574357986450195 +EXC,1998-10-27,13.462909698486328 +EXC,1998-10-28,13.641226768493652 +EXC,1998-10-29,13.596648216247559 +EXC,1998-10-30,13.819543838500977 +EXC,1998-11-02,13.930991172790527 +EXC,1998-11-03,14.176177024841309 +EXC,1998-11-04,14.243045806884766 +EXC,1998-11-05,14.176177024841309 +EXC,1998-11-06,14.220755577087402 +EXC,1998-11-09,14.37678337097168 +EXC,1998-11-10,14.48823070526123 +EXC,1998-11-11,14.421361923217773 +EXC,1998-11-12,14.37678337097168 +EXC,1998-11-13,14.443652153015137 +EXC,1998-11-16,14.599678993225098 +EXC,1998-11-17,14.621969223022461 +EXC,1998-11-18,14.621969223022461 +EXC,1998-11-19,14.633112907409668 +EXC,1998-11-20,14.510520935058594 +EXC,1998-11-23,14.688837051391602 +EXC,1998-11-24,14.844863891601562 +EXC,1998-11-25,14.822574615478516 +EXC,1998-11-27,14.666547775268555 +EXC,1998-11-30,14.309913635253906 +EXC,1998-12-01,14.599678993225098 +EXC,1998-12-02,14.48823070526123 +EXC,1998-12-03,14.4659423828125 +EXC,1998-12-04,14.711127281188965 +EXC,1998-12-07,14.599678993225098 +EXC,1998-12-08,14.53281021118164 +EXC,1998-12-09,14.309913635253906 +EXC,1998-12-10,14.109308242797852 +EXC,1998-12-11,13.90870189666748 +EXC,1998-12-14,13.975570678710938 +EXC,1998-12-15,14.087018966674805 +EXC,1998-12-16,14.37678337097168 +EXC,1998-12-17,14.599678993225098 +EXC,1998-12-18,14.934022903442383 +EXC,1998-12-21,15.04547119140625 +EXC,1998-12-22,14.822574615478516 +EXC,1998-12-23,14.934022903442383 +EXC,1998-12-24,14.867154121398926 +EXC,1998-12-28,14.599678993225098 +EXC,1998-12-29,14.688837051391602 +EXC,1998-12-30,14.711127281188965 +EXC,1998-12-31,14.889444351196289 +EXC,1999-01-04,14.599678993225098 +EXC,1999-01-05,14.53281021118164 +EXC,1999-01-06,14.243045806884766 +EXC,1999-01-07,14.153886795043945 +EXC,1999-01-08,13.997859954833984 +EXC,1999-01-11,13.930991172790527 +EXC,1999-01-12,13.841833114624023 +EXC,1999-01-13,13.819543838500977 +EXC,1999-01-14,13.574357986450195 +EXC,1999-01-15,13.75267505645752 +EXC,1999-01-19,13.6635160446167 +EXC,1999-01-20,13.529779434204102 +EXC,1999-01-21,13.552067756652832 +EXC,1999-01-22,13.618936538696289 +EXC,1999-01-25,13.462909698486328 +EXC,1999-01-26,13.70809555053711 +EXC,1999-01-27,13.462909698486328 +EXC,1999-01-28,13.529779434204102 +EXC,1999-01-29,13.618936538696289 +EXC,1999-02-01,13.396040916442871 +EXC,1999-02-02,13.418331146240234 +EXC,1999-02-03,13.462909698486328 +EXC,1999-02-04,13.284592628479004 +EXC,1999-02-05,13.08398723602295 +EXC,1999-02-08,12.861090660095215 +EXC,1999-02-09,12.593615531921387 +EXC,1999-02-10,12.838802337646484 +EXC,1999-02-11,12.838802337646484 +EXC,1999-02-12,12.794222831726074 +EXC,1999-02-16,12.972538948059082 +EXC,1999-02-17,13.440621376037598 +EXC,1999-02-18,13.507489204406738 +EXC,1999-02-19,13.217724800109863 +EXC,1999-02-22,13.24001407623291 +EXC,1999-02-23,13.440621376037598 +EXC,1999-02-24,13.039407730102539 +EXC,1999-02-25,12.771932601928711 +EXC,1999-02-26,12.705063819885254 +EXC,1999-03-01,12.571327209472656 +EXC,1999-03-02,12.682774543762207 +EXC,1999-03-03,12.927960395812988 +EXC,1999-03-04,13.418331146240234 +EXC,1999-03-05,13.95328140258789 +EXC,1999-03-08,13.997859954833984 +EXC,1999-03-09,13.819543838500977 +EXC,1999-03-10,13.797253608703613 +EXC,1999-03-11,13.975570678710938 +EXC,1999-03-12,14.243045806884766 +EXC,1999-03-15,14.33220386505127 +EXC,1999-03-16,14.555100440979004 +EXC,1999-03-17,14.555100440979004 +EXC,1999-03-18,14.934022903442383 +EXC,1999-03-19,14.978602409362793 +EXC,1999-03-22,15.290656089782715 +EXC,1999-03-23,15.1569185256958 +EXC,1999-03-24,15.513551712036133 +EXC,1999-03-25,16.093080520629883 +EXC,1999-03-26,16.315977096557617 +EXC,1999-03-29,16.5611629486084 +EXC,1999-03-30,16.472003936767578 +EXC,1999-03-31,16.494293212890625 +EXC,1999-04-01,16.53887367248535 +EXC,1999-04-05,16.694900512695312 +EXC,1999-04-06,16.7840576171875 +EXC,1999-04-07,16.7840576171875 +EXC,1999-04-08,16.694900512695312 +EXC,1999-04-09,16.850927352905273 +EXC,1999-04-12,16.761768341064453 +EXC,1999-04-13,16.828638076782227 +EXC,1999-04-14,15.892475128173828 +EXC,1999-04-15,16.04850196838379 +EXC,1999-04-16,16.516582489013672 +EXC,1999-04-19,16.7840576171875 +EXC,1999-04-20,16.87321662902832 +EXC,1999-04-21,16.917795181274414 +EXC,1999-04-22,16.36055564880371 +EXC,1999-04-23,16.405136108398438 +EXC,1999-04-26,16.494293212890625 +EXC,1999-04-27,16.7840576171875 +EXC,1999-04-28,16.984664916992188 +EXC,1999-04-29,16.940086364746094 +EXC,1999-04-30,16.917795181274414 +EXC,1999-05-03,17.073823928833008 +EXC,1999-05-04,17.1184024810791 +EXC,1999-05-05,17.073823928833008 +EXC,1999-05-06,17.096113204956055 +EXC,1999-05-07,17.1184024810791 +EXC,1999-05-10,17.006954193115234 +EXC,1999-05-11,16.984664916992188 +EXC,1999-05-12,16.984664916992188 +EXC,1999-05-13,17.096113204956055 +EXC,1999-05-14,16.672611236572266 +EXC,1999-05-17,16.80634880065918 +EXC,1999-05-18,16.761768341064453 +EXC,1999-05-19,17.252140045166016 +EXC,1999-05-20,17.162981033325195 +EXC,1999-05-21,17.29671859741211 +EXC,1999-05-24,17.831668853759766 +EXC,1999-05-25,17.564193725585938 +EXC,1999-05-26,17.519615173339844 +EXC,1999-05-27,17.22985076904297 +EXC,1999-05-28,17.45274543762207 +EXC,1999-06-01,17.096113204956055 +EXC,1999-06-02,16.672611236572266 +EXC,1999-06-03,16.583452224731445 +EXC,1999-06-04,16.516582489013672 +EXC,1999-06-07,16.62803077697754 +EXC,1999-06-08,16.427425384521484 +EXC,1999-06-09,16.761768341064453 +EXC,1999-06-10,16.7840576171875 +EXC,1999-06-11,16.984664916992188 +EXC,1999-06-14,17.22985076904297 +EXC,1999-06-15,17.22985076904297 +EXC,1999-06-16,17.14069175720215 +EXC,1999-06-17,16.80634880065918 +EXC,1999-06-18,16.739479064941406 +EXC,1999-06-21,16.44971466064453 +EXC,1999-06-22,16.472003936767578 +EXC,1999-06-23,16.226818084716797 +EXC,1999-06-24,15.736448287963867 +EXC,1999-06-25,15.335234642028809 +EXC,1999-06-28,15.402104377746582 +EXC,1999-06-29,15.312946319580078 +EXC,1999-06-30,14.934022903442383 +EXC,1999-07-01,14.934022903442383 +EXC,1999-07-02,14.978602409362793 +EXC,1999-07-06,14.91173267364502 +EXC,1999-07-07,14.95631217956543 +EXC,1999-07-08,15.1569185256958 +EXC,1999-07-09,15.268366813659668 +EXC,1999-07-12,15.1569185256958 +EXC,1999-07-13,15.424393653869629 +EXC,1999-07-14,15.424393653869629 +EXC,1999-07-15,15.513551712036133 +EXC,1999-07-16,15.558131217956543 +EXC,1999-07-19,15.758737564086914 +EXC,1999-07-20,15.558131217956543 +EXC,1999-07-21,15.424393653869629 +EXC,1999-07-22,15.513551712036133 +EXC,1999-07-23,15.357524871826172 +EXC,1999-07-26,15.446682929992676 +EXC,1999-07-27,15.201498031616211 +EXC,1999-07-28,15.067760467529297 +EXC,1999-07-29,15.1569185256958 +EXC,1999-07-30,15.112339973449707 +EXC,1999-08-02,15.112339973449707 +EXC,1999-08-03,15.424393653869629 +EXC,1999-08-04,15.134629249572754 +EXC,1999-08-05,15.268366813659668 +EXC,1999-08-06,15.134629249572754 +EXC,1999-08-09,15.090049743652344 +EXC,1999-08-10,15.1569185256958 +EXC,1999-08-11,15.223787307739258 +EXC,1999-08-12,14.978602409362793 +EXC,1999-08-13,15.112339973449707 +EXC,1999-08-16,14.867154121398926 +EXC,1999-08-17,14.711127281188965 +EXC,1999-08-18,14.577388763427734 +EXC,1999-08-19,14.800285339355469 +EXC,1999-08-20,15.223787307739258 +EXC,1999-08-23,14.95631217956543 +EXC,1999-08-24,15.134629249572754 +EXC,1999-08-25,15.201498031616211 +EXC,1999-08-26,14.934022903442383 +EXC,1999-08-27,14.800285339355469 +EXC,1999-08-30,14.711127281188965 +EXC,1999-08-31,14.48823070526123 +EXC,1999-09-01,14.577388763427734 +EXC,1999-09-02,14.4659423828125 +EXC,1999-09-03,14.777996063232422 +EXC,1999-09-07,14.510520935058594 +EXC,1999-09-08,14.755705833435059 +EXC,1999-09-09,14.978602409362793 +EXC,1999-09-10,14.91173267364502 +EXC,1999-09-13,14.688837051391602 +EXC,1999-09-14,14.37678337097168 +EXC,1999-09-15,14.555100440979004 +EXC,1999-09-16,14.243045806884766 +EXC,1999-09-17,14.621969223022461 +EXC,1999-09-20,14.37678337097168 +EXC,1999-09-21,13.886411666870117 +EXC,1999-09-22,13.596648216247559 +EXC,1999-09-23,12.994829177856445 +EXC,1999-09-24,13.507489204406738 +EXC,1999-09-27,13.24001407623291 +EXC,1999-09-28,12.794222831726074 +EXC,1999-09-29,12.905670166015625 +EXC,1999-09-30,13.373751640319824 +EXC,1999-10-01,13.574357986450195 +EXC,1999-10-04,13.841833114624023 +EXC,1999-10-05,13.462909698486328 +EXC,1999-10-06,13.618936538696289 +EXC,1999-10-07,13.396040916442871 +EXC,1999-10-08,13.373751640319824 +EXC,1999-10-11,13.1954345703125 +EXC,1999-10-12,13.262304306030273 +EXC,1999-10-13,13.373751640319824 +EXC,1999-10-14,13.507489204406738 +EXC,1999-10-15,13.24001407623291 +EXC,1999-10-18,13.462909698486328 +EXC,1999-10-19,13.217724800109863 +EXC,1999-10-20,13.306882858276367 +EXC,1999-10-21,13.24001407623291 +EXC,1999-10-22,13.306882858276367 +EXC,1999-10-25,13.106277465820312 +EXC,1999-10-26,13.24001407623291 +EXC,1999-10-27,13.485199928283691 +EXC,1999-10-28,13.596648216247559 +EXC,1999-10-29,13.618936538696289 +EXC,1999-11-01,13.70809555053711 +EXC,1999-11-02,13.6635160446167 +EXC,1999-11-03,13.730384826660156 +EXC,1999-11-04,13.596648216247559 +EXC,1999-11-05,13.485199928283691 +EXC,1999-11-08,13.351462364196777 +EXC,1999-11-09,13.106277465820312 +EXC,1999-11-10,12.861090660095215 +EXC,1999-11-11,12.794222831726074 +EXC,1999-11-12,12.905670166015625 +EXC,1999-11-15,12.727354049682617 +EXC,1999-11-16,12.638195037841797 +EXC,1999-11-17,12.459878921508789 +EXC,1999-11-18,12.415300369262695 +EXC,1999-11-19,12.370719909667969 +EXC,1999-11-22,12.147825241088867 +EXC,1999-11-23,11.880350112915039 +EXC,1999-11-24,11.702033042907715 +EXC,1999-11-26,11.746611595153809 +EXC,1999-11-29,11.2339506149292 +EXC,1999-11-30,11.746611595153809 +EXC,1999-12-01,11.479137420654297 +EXC,1999-12-02,11.902639389038086 +EXC,1999-12-03,11.880350112915039 +EXC,1999-12-06,11.94721794128418 +EXC,1999-12-07,12.036376953125 +EXC,1999-12-08,11.880350112915039 +EXC,1999-12-09,11.791191101074219 +EXC,1999-12-10,12.036376953125 +EXC,1999-12-13,11.813481330871582 +EXC,1999-12-14,11.679742813110352 +EXC,1999-12-15,11.969508171081543 +EXC,1999-12-16,11.858059883117676 +EXC,1999-12-17,11.969508171081543 +EXC,1999-12-20,12.125535011291504 +EXC,1999-12-21,12.236983299255371 +EXC,1999-12-22,12.303852081298828 +EXC,1999-12-23,12.348430633544922 +EXC,1999-12-27,12.303852081298828 +EXC,1999-12-28,12.192403793334961 +EXC,1999-12-29,12.08095645904541 +EXC,1999-12-30,12.370719909667969 +EXC,1999-12-31,12.393010139465332 +EXC,2000-01-03,12.08095645904541 +EXC,2000-01-04,11.99179744720459 +EXC,2000-01-05,12.571327209472656 +EXC,2000-01-06,12.593615531921387 +EXC,2000-01-07,12.593615531921387 +EXC,2000-01-10,13.351462364196777 +EXC,2000-01-11,13.262304306030273 +EXC,2000-01-12,13.373751640319824 +EXC,2000-01-13,13.774964332580566 +EXC,2000-01-14,13.730384826660156 +EXC,2000-01-18,13.440621376037598 +EXC,2000-01-19,13.685806274414062 +EXC,2000-01-20,13.485199928283691 +EXC,2000-01-21,13.864123344421387 +EXC,2000-01-24,14.48823070526123 +EXC,2000-01-25,14.265335083007812 +EXC,2000-01-26,14.577388763427734 +EXC,2000-01-27,14.978602409362793 +EXC,2000-01-28,14.688837051391602 +EXC,2000-01-31,14.889444351196289 +EXC,2000-02-01,14.822574615478516 +EXC,2000-02-02,14.867154121398926 +EXC,2000-02-03,15.513551712036133 +EXC,2000-02-04,15.335234642028809 +EXC,2000-02-07,14.978602409362793 +EXC,2000-02-08,15.112339973449707 +EXC,2000-02-09,15.1569185256958 +EXC,2000-02-10,14.95631217956543 +EXC,2000-02-11,14.711127281188965 +EXC,2000-02-14,14.688837051391602 +EXC,2000-02-15,14.577388763427734 +EXC,2000-02-16,14.53281021118164 +EXC,2000-02-17,14.354494094848633 +EXC,2000-02-18,14.109308242797852 +EXC,2000-02-22,14.198466300964355 +EXC,2000-02-23,14.399072647094727 +EXC,2000-02-24,13.552067756652832 +EXC,2000-02-25,13.75267505645752 +EXC,2000-02-28,14.020150184631348 +EXC,2000-02-29,13.306882858276367 +EXC,2000-03-01,13.462909698486328 +EXC,2000-03-02,13.90870189666748 +EXC,2000-03-03,14.087018966674805 +EXC,2000-03-06,13.819543838500977 +EXC,2000-03-07,13.462909698486328 +EXC,2000-03-08,13.618936538696289 +EXC,2000-03-09,13.6635160446167 +EXC,2000-03-10,13.641226768493652 +EXC,2000-03-13,13.596648216247559 +EXC,2000-03-14,13.306882858276367 +EXC,2000-03-15,13.774964332580566 +EXC,2000-03-16,14.287625312805176 +EXC,2000-03-17,13.730384826660156 +EXC,2000-03-20,13.70809555053711 +EXC,2000-03-21,13.819543838500977 +EXC,2000-03-22,13.462909698486328 +EXC,2000-03-23,13.351462364196777 +EXC,2000-03-24,13.552067756652832 +EXC,2000-03-27,13.306882858276367 +EXC,2000-03-28,13.08398723602295 +EXC,2000-03-29,13.262304306030273 +EXC,2000-03-30,13.24001407623291 +EXC,2000-03-31,13.150856018066406 +EXC,2000-04-03,13.17314624786377 +EXC,2000-04-04,14.042439460754395 +EXC,2000-04-05,14.4659423828125 +EXC,2000-04-06,14.131598472595215 +EXC,2000-04-07,14.153886795043945 +EXC,2000-04-10,14.755705833435059 +EXC,2000-04-11,14.867154121398926 +EXC,2000-04-12,15.1569185256958 +EXC,2000-04-13,15.535841941833496 +EXC,2000-04-14,15.324090957641602 +EXC,2000-04-17,14.978602409362793 +EXC,2000-04-18,14.599678993225098 +EXC,2000-04-19,14.510520935058594 +EXC,2000-04-20,14.844863891601562 +EXC,2000-04-24,14.978602409362793 +EXC,2000-04-25,15.402104377746582 +EXC,2000-04-26,15.558131217956543 +EXC,2000-04-27,15.357524871826172 +EXC,2000-04-28,14.867154121398926 +EXC,2000-05-01,14.889444351196289 +EXC,2000-05-02,14.510520935058594 +EXC,2000-05-03,14.822574615478516 +EXC,2000-05-04,15.179207801818848 +EXC,2000-05-05,15.335234642028809 +EXC,2000-05-08,15.424393653869629 +EXC,2000-05-09,15.602709770202637 +EXC,2000-05-10,15.959343910217285 +EXC,2000-05-11,16.226818084716797 +EXC,2000-05-12,15.914765357971191 +EXC,2000-05-15,15.981633186340332 +EXC,2000-05-16,15.914765357971191 +EXC,2000-05-17,15.424393653869629 +EXC,2000-05-18,15.424393653869629 +EXC,2000-05-19,15.491262435913086 +EXC,2000-05-22,16.115371704101562 +EXC,2000-05-23,16.115371704101562 +EXC,2000-05-24,16.405136108398438 +EXC,2000-05-25,16.115371704101562 +EXC,2000-05-26,16.115371704101562 +EXC,2000-05-30,15.781026840209961 +EXC,2000-05-31,15.669578552246094 +EXC,2000-06-01,15.558131217956543 +EXC,2000-06-02,15.513551712036133 +EXC,2000-06-05,15.023180961608887 +EXC,2000-06-06,15.1569185256958 +EXC,2000-06-07,14.91173267364502 +EXC,2000-06-08,15.268366813659668 +EXC,2000-06-09,15.803317070007324 +EXC,2000-06-12,15.836750984191895 +EXC,2000-06-13,15.758737564086914 +EXC,2000-06-14,15.335234642028809 +EXC,2000-06-15,15.357524871826172 +EXC,2000-06-16,15.379815101623535 +EXC,2000-06-19,15.268366813659668 +EXC,2000-06-20,15.134629249572754 +EXC,2000-06-21,15.112339973449707 +EXC,2000-06-22,15.023180961608887 +EXC,2000-06-23,15.090049743652344 +EXC,2000-06-26,15.246076583862305 +EXC,2000-06-27,14.688837051391602 +EXC,2000-06-28,15.234931945800781 +EXC,2000-06-29,15.023180961608887 +EXC,2000-06-30,14.37678337097168 +EXC,2000-07-03,14.844863891601562 +EXC,2000-07-05,14.48823070526123 +EXC,2000-07-06,14.666547775268555 +EXC,2000-07-07,14.711127281188965 +EXC,2000-07-10,14.978602409362793 +EXC,2000-07-11,15.379815101623535 +EXC,2000-07-12,15.223787307739258 +EXC,2000-07-13,15.335234642028809 +EXC,2000-07-14,15.223787307739258 +EXC,2000-07-17,15.625 +EXC,2000-07-18,15.736448287963867 +EXC,2000-07-19,15.892475128173828 +EXC,2000-07-20,15.513551712036133 +EXC,2000-07-21,15.691868782043457 +EXC,2000-07-24,15.513551712036133 +EXC,2000-07-25,15.625 +EXC,2000-07-26,15.296229362487793 +EXC,2000-07-27,15.558131217956543 +EXC,2000-07-28,15.513551712036133 +EXC,2000-07-31,15.223787307739258 +EXC,2000-08-01,15.625 +EXC,2000-08-02,15.669578552246094 +EXC,2000-08-03,16.09865379333496 +EXC,2000-08-04,16.405136108398438 +EXC,2000-08-07,16.834209442138672 +EXC,2000-08-08,16.7840576171875 +EXC,2000-08-09,16.650320053100586 +EXC,2000-08-10,16.566734313964844 +EXC,2000-08-11,16.8787899017334 +EXC,2000-08-14,17.14069175720215 +EXC,2000-08-15,17.45274543762207 +EXC,2000-08-16,17.29671859741211 +EXC,2000-08-17,17.38587760925293 +EXC,2000-08-18,17.363588333129883 +EXC,2000-08-21,17.252140045166016 +EXC,2000-08-22,17.31900978088379 +EXC,2000-08-23,17.47503662109375 +EXC,2000-08-24,17.274429321289062 +EXC,2000-08-25,17.05153465270996 +EXC,2000-08-28,17.341297149658203 +EXC,2000-08-29,17.02924346923828 +EXC,2000-08-30,17.1184024810791 +EXC,2000-08-31,17.19084358215332 +EXC,2000-09-01,17.22985076904297 +EXC,2000-09-05,17.430456161499023 +EXC,2000-09-06,17.764799118041992 +EXC,2000-09-07,18.076854705810547 +EXC,2000-09-08,19.157899856567383 +EXC,2000-09-11,19.887882232666016 +EXC,2000-09-12,20.03833770751953 +EXC,2000-09-13,20.372682571411133 +EXC,2000-09-14,20.06062889099121 +EXC,2000-09-15,20.86862564086914 +EXC,2000-09-18,20.573287963867188 +EXC,2000-09-19,19.748573303222656 +EXC,2000-09-20,19.436519622802734 +EXC,2000-09-21,19.414230346679688 +EXC,2000-09-22,19.993759155273438 +EXC,2000-09-25,19.837732315063477 +EXC,2000-09-26,20.528709411621094 +EXC,2000-09-27,21.13610076904297 +EXC,2000-09-28,21.353424072265625 +EXC,2000-09-29,21.60418128967285 +EXC,2000-10-02,21.955242156982422 +EXC,2000-10-03,21.085948944091797 +EXC,2000-10-04,20.328102111816406 +EXC,2000-10-05,19.837732315063477 +EXC,2000-10-06,20.194364547729492 +EXC,2000-10-09,20.172075271606445 +EXC,2000-10-10,20.97450065612793 +EXC,2000-10-11,20.773893356323242 +EXC,2000-10-12,20.484130859375 +EXC,2000-10-13,20.662446975708008 +EXC,2000-10-16,21.55402946472168 +EXC,2000-10-17,21.97753143310547 +EXC,2000-10-18,21.353424072265625 +EXC,2000-10-19,21.420291900634766 +EXC,2000-10-20,21.21968650817871 +EXC,2000-10-23,21.71005630493164 +EXC,2000-10-24,21.28655433654785 +EXC,2000-10-25,21.687767028808594 +EXC,2000-10-26,20.1497859954834 +EXC,2000-10-27,20.684736251831055 +EXC,2000-10-30,21.665477752685547 +EXC,2000-10-31,21.442581176757812 +EXC,2000-11-01,21.353424072265625 +EXC,2000-11-02,20.996789932250977 +EXC,2000-11-03,20.372682571411133 +EXC,2000-11-06,19.926889419555664 +EXC,2000-11-07,20.12749671936035 +EXC,2000-11-08,20.88534164428711 +EXC,2000-11-09,20.996789932250977 +EXC,2000-11-10,21.28655433654785 +EXC,2000-11-13,21.420291900634766 +EXC,2000-11-14,20.81847381591797 +EXC,2000-11-15,20.88534164428711 +EXC,2000-11-16,21.353424072265625 +EXC,2000-11-17,21.821504592895508 +EXC,2000-11-20,21.932952880859375 +EXC,2000-11-21,22.022111892700195 +EXC,2000-11-22,22.401033401489258 +EXC,2000-11-24,21.955242156982422 +EXC,2000-11-27,22.13355827331543 +EXC,2000-11-28,22.913694381713867 +EXC,2000-11-29,23.114301681518555 +EXC,2000-11-30,23.62696075439453 +EXC,2000-12-01,23.002853393554688 +EXC,2000-12-04,23.28459358215332 +EXC,2000-12-05,22.47146987915039 +EXC,2000-12-06,22.546361923217773 +EXC,2000-12-07,23.85877227783203 +EXC,2000-12-08,23.769615173339844 +EXC,2000-12-11,23.377317428588867 +EXC,2000-12-12,24.12624740600586 +EXC,2000-12-13,23.54136848449707 +EXC,2000-12-14,23.30599021911621 +EXC,2000-12-15,22.7318115234375 +EXC,2000-12-18,22.870899200439453 +EXC,2000-12-19,23.54850196838379 +EXC,2000-12-20,24.358060836791992 +EXC,2000-12-21,23.98002815246582 +EXC,2000-12-22,24.41868782043457 +EXC,2000-12-26,25.14265251159668 +EXC,2000-12-27,25.267475128173828 +EXC,2000-12-28,24.73609161376953 +EXC,2000-12-29,25.039230346679688 +EXC,2001-01-02,24.208274841308594 +EXC,2001-01-03,22.450071334838867 +EXC,2001-01-04,21.51569175720215 +EXC,2001-01-05,21.291013717651367 +EXC,2001-01-08,22.011411666870117 +EXC,2001-01-09,22.28958511352539 +EXC,2001-01-10,21.13052749633789 +EXC,2001-01-11,20.206846237182617 +EXC,2001-01-12,20.3138370513916 +EXC,2001-01-16,19.793153762817383 +EXC,2001-01-17,20.880884170532227 +EXC,2001-01-18,20.916547775268555 +EXC,2001-01-19,21.173324584960938 +EXC,2001-01-22,21.16619110107422 +EXC,2001-01-23,21.437232971191406 +EXC,2001-01-24,21.754636764526367 +EXC,2001-01-25,22.018545150756836 +EXC,2001-01-26,21.69400978088379 +EXC,2001-01-29,22.079172134399414 +EXC,2001-01-30,21.8045654296875 +EXC,2001-01-31,21.579885482788086 +EXC,2001-02-01,21.640514373779297 +EXC,2001-02-02,21.8045654296875 +EXC,2001-02-05,21.868759155273438 +EXC,2001-02-06,21.932952880859375 +EXC,2001-02-07,22.37874412536621 +EXC,2001-02-08,22.84593391418457 +EXC,2001-02-09,23.270328521728516 +EXC,2001-02-12,23.08844566345215 +EXC,2001-02-13,22.824535369873047 +EXC,2001-02-14,23.08844566345215 +EXC,2001-02-15,22.824535369873047 +EXC,2001-02-16,22.870899200439453 +EXC,2001-02-20,23.131240844726562 +EXC,2001-02-21,23.270328521728516 +EXC,2001-02-22,23.694721221923828 +EXC,2001-02-23,23.07774543762207 +EXC,2001-02-26,23.19900131225586 +EXC,2001-02-27,23.33808708190918 +EXC,2001-02-28,23.31312370300293 +EXC,2001-03-01,23.384450912475586 +EXC,2001-03-02,23.762481689453125 +EXC,2001-03-05,23.637659072875977 +EXC,2001-03-06,23.263195037841797 +EXC,2001-03-07,23.059913635253906 +EXC,2001-03-08,23.28816032409668 +EXC,2001-03-09,23.074180603027344 +EXC,2001-03-12,23.16333770751953 +EXC,2001-03-13,22.81740379333496 +EXC,2001-03-14,22.189729690551758 +EXC,2001-03-15,22.64621925354004 +EXC,2001-03-16,22.806705474853516 +EXC,2001-03-19,22.64265251159668 +EXC,2001-03-20,22.335948944091797 +EXC,2001-03-21,22.450071334838867 +EXC,2001-03-22,21.754636764526367 +EXC,2001-03-23,21.323110580444336 +EXC,2001-03-26,22.28958511352539 +EXC,2001-03-27,22.874465942382812 +EXC,2001-03-28,22.87803077697754 +EXC,2001-03-29,23.181169509887695 +EXC,2001-03-30,23.39514923095703 +EXC,2001-04-02,23.412981033325195 +EXC,2001-04-03,24.482881546020508 +EXC,2001-04-04,23.890869140625 +EXC,2001-04-05,23.527103424072266 +EXC,2001-04-06,23.059913635253906 +EXC,2001-04-09,23.51283836364746 +EXC,2001-04-10,24.579172134399414 +EXC,2001-04-11,23.880170822143555 +EXC,2001-04-12,23.89800262451172 +EXC,2001-04-16,24.24750328063965 +EXC,2001-04-17,24.782453536987305 +EXC,2001-04-18,24.358060836791992 +EXC,2001-04-19,23.894437789916992 +EXC,2001-04-20,23.887304306030273 +EXC,2001-04-23,24.7681884765625 +EXC,2001-04-24,24.814550399780273 +EXC,2001-04-25,24.6861629486084 +EXC,2001-04-26,24.87517738342285 +EXC,2001-04-27,24.461484909057617 +EXC,2001-04-30,24.625534057617188 +EXC,2001-05-01,24.73965835571289 +EXC,2001-05-02,24.051355361938477 +EXC,2001-05-03,23.94793128967285 +EXC,2001-05-04,24.251070022583008 +EXC,2001-05-07,24.322397232055664 +EXC,2001-05-08,24.07632064819336 +EXC,2001-05-09,24.343795776367188 +EXC,2001-05-10,24.586305618286133 +EXC,2001-05-11,24.604137420654297 +EXC,2001-05-14,24.88944435119629 +EXC,2001-05-15,24.290300369262695 +EXC,2001-05-16,24.393722534179688 +EXC,2001-05-17,24.429386138916016 +EXC,2001-05-18,24.3865909576416 +EXC,2001-05-21,24.42225456237793 +EXC,2001-05-22,24.522111892700195 +EXC,2001-05-23,24.53994369506836 +EXC,2001-05-24,24.397289276123047 +EXC,2001-05-25,23.894437789916992 +EXC,2001-05-29,23.787446975708008 +EXC,2001-05-30,23.801712036132812 +EXC,2001-05-31,24.18687629699707 +EXC,2001-06-01,23.997859954833984 +EXC,2001-06-04,23.787446975708008 +EXC,2001-06-05,23.33808708190918 +EXC,2001-06-06,22.667617797851562 +EXC,2001-06-07,22.671184539794922 +EXC,2001-06-08,23.070613861083984 +EXC,2001-06-11,23.80884552001953 +EXC,2001-06-12,23.83737564086914 +EXC,2001-06-13,23.248929977416992 +EXC,2001-06-14,22.653352737426758 +EXC,2001-06-15,23.28816032409668 +EXC,2001-06-18,23.54493522644043 +EXC,2001-06-19,23.940799713134766 +EXC,2001-06-20,23.51997184753418 +EXC,2001-06-21,22.32525062561035 +EXC,2001-06-22,22.84236717224121 +EXC,2001-06-25,22.792438507080078 +EXC,2001-06-26,22.696147918701172 +EXC,2001-06-27,22.824535369873047 +EXC,2001-06-28,22.82097053527832 +EXC,2001-06-29,22.867332458496094 +EXC,2001-07-02,22.685449600219727 +EXC,2001-07-03,23.031383514404297 +EXC,2001-07-05,23.31312370300293 +EXC,2001-07-06,23.502140045166016 +EXC,2001-07-09,23.919401168823242 +EXC,2001-07-10,23.92653465270996 +EXC,2001-07-11,23.54136848449707 +EXC,2001-07-12,23.39514923095703 +EXC,2001-07-13,23.141939163208008 +EXC,2001-07-16,23.28102684020996 +EXC,2001-07-17,23.131240844726562 +EXC,2001-07-18,23.009986877441406 +EXC,2001-07-19,22.84950065612793 +EXC,2001-07-20,21.59415054321289 +EXC,2001-07-23,20.684736251831055 +EXC,2001-07-24,19.400856018066406 +EXC,2001-07-25,21.0770320892334 +EXC,2001-07-26,21.344507217407227 +EXC,2001-07-27,20.649072647094727 +EXC,2001-07-30,21.226818084716797 +EXC,2001-07-31,20.1497859954834 +EXC,2001-08-01,20.55278205871582 +EXC,2001-08-02,20.713266372680664 +EXC,2001-08-03,20.937946319580078 +EXC,2001-08-06,20.1497859954834 +EXC,2001-08-07,20.217546463012695 +EXC,2001-08-08,19.643367767333984 +EXC,2001-08-09,19.675464630126953 +EXC,2001-08-10,19.732524871826172 +EXC,2001-08-13,19.32596206665039 +EXC,2001-08-14,19.375892639160156 +EXC,2001-08-15,19.1547794342041 +EXC,2001-08-16,19.436519622802734 +EXC,2001-08-17,19.582738876342773 +EXC,2001-08-20,19.668331146240234 +EXC,2001-08-21,19.604137420654297 +EXC,2001-08-22,19.87874412536621 +EXC,2001-08-23,19.753923416137695 +EXC,2001-08-24,19.90727424621582 +EXC,2001-08-27,20.0820255279541 +EXC,2001-08-28,20.181882858276367 +EXC,2001-08-29,19.88231086730957 +EXC,2001-08-30,19.572040557861328 +EXC,2001-08-31,19.472183227539062 +EXC,2001-09-04,19.42225456237793 +EXC,2001-09-05,19.41868782043457 +EXC,2001-09-06,19.350927352905273 +EXC,2001-09-07,19.675464630126953 +EXC,2001-09-10,19.71112632751465 +EXC,2001-09-17,19.343795776367188 +EXC,2001-09-18,18.848073959350586 +EXC,2001-09-19,18.687589645385742 +EXC,2001-09-20,18.776748657226562 +EXC,2001-09-21,18.206134796142578 +EXC,2001-09-24,18.19900131225586 +EXC,2001-09-25,18.40228271484375 +EXC,2001-09-26,17.99215316772461 +EXC,2001-09-27,15.870184898376465 +EXC,2001-09-28,15.90584945678711 +EXC,2001-10-01,15.81312370300293 +EXC,2001-10-02,15.606277465820312 +EXC,2001-10-03,16.04493522644043 +EXC,2001-10-04,15.781026840209961 +EXC,2001-10-05,16.262481689453125 +EXC,2001-10-08,16.04850196838379 +EXC,2001-10-09,15.795291900634766 +EXC,2001-10-10,15.863053321838379 +EXC,2001-10-11,15.727532386779785 +EXC,2001-10-12,16.030670166015625 +EXC,2001-10-15,16.04850196838379 +EXC,2001-10-16,16.07346534729004 +EXC,2001-10-17,15.6954345703125 +EXC,2001-10-18,15.22824478149414 +EXC,2001-10-19,15.631240844726562 +EXC,2001-10-22,15.870184898376465 +EXC,2001-10-23,14.65049934387207 +EXC,2001-10-24,14.693294525146484 +EXC,2001-10-25,14.960769653320312 +EXC,2001-10-26,14.639800071716309 +EXC,2001-10-29,14.800285339355469 +EXC,2001-10-30,14.978602409362793 +EXC,2001-10-31,15.003565788269043 +EXC,2001-11-01,14.978602409362793 +EXC,2001-11-02,14.750356674194336 +EXC,2001-11-05,15.210413932800293 +EXC,2001-11-06,15.402996063232422 +EXC,2001-11-07,15.513551712036133 +EXC,2001-11-08,15.691868782043457 +EXC,2001-11-09,15.602709770202637 +EXC,2001-11-12,15.634806632995605 +EXC,2001-11-13,15.513551712036133 +EXC,2001-11-14,15.342368125915527 +EXC,2001-11-15,15.310271263122559 +EXC,2001-11-16,15.281740188598633 +EXC,2001-11-19,15.067760467529297 +EXC,2001-11-20,15.492154121398926 +EXC,2001-11-21,15.263909339904785 +EXC,2001-11-23,15.427960395812988 +EXC,2001-11-26,15.370899200439453 +EXC,2001-11-27,15.62410831451416 +EXC,2001-11-28,15.406561851501465 +EXC,2001-11-29,15.55278205871582 +EXC,2001-11-30,15.909415245056152 +EXC,2001-12-03,15.834522247314453 +EXC,2001-12-04,16.04850196838379 +EXC,2001-12-05,16.01640510559082 +EXC,2001-12-06,15.852354049682617 +EXC,2001-12-07,16.19115447998047 +EXC,2001-12-10,16.529956817626953 +EXC,2001-12-11,16.109130859375 +EXC,2001-12-12,16.294578552246094 +EXC,2001-12-13,16.36947250366211 +EXC,2001-12-14,16.415834426879883 +EXC,2001-12-17,16.344507217407227 +EXC,2001-12-18,16.68330955505371 +EXC,2001-12-19,16.865192413330078 +EXC,2001-12-20,16.69400978088379 +EXC,2001-12-21,16.512126922607422 +EXC,2001-12-24,16.8045654296875 +EXC,2001-12-26,16.982881546020508 +EXC,2001-12-27,16.94365119934082 +EXC,2001-12-28,16.957916259765625 +EXC,2001-12-31,17.075605392456055 +EXC,2002-01-02,17.28958511352539 +EXC,2002-01-03,17.261056900024414 +EXC,2002-01-04,17.079172134399414 +EXC,2002-01-07,17.136234283447266 +EXC,2002-01-08,16.868759155273438 +EXC,2002-01-09,16.60128402709961 +EXC,2002-01-10,16.893722534179688 +EXC,2002-01-11,16.854494094848633 +EXC,2002-01-14,17.207561492919922 +EXC,2002-01-15,17.171897888183594 +EXC,2002-01-16,17.15406608581543 +EXC,2002-01-17,16.761768341064453 +EXC,2002-01-18,16.69400978088379 +EXC,2002-01-22,16.415834426879883 +EXC,2002-01-23,16.50855827331543 +EXC,2002-01-24,16.71183967590332 +EXC,2002-01-25,16.7225399017334 +EXC,2002-01-28,16.733238220214844 +EXC,2002-01-29,16.68330955505371 +EXC,2002-01-30,17.12196922302246 +EXC,2002-01-31,17.56062889099121 +EXC,2002-02-01,17.87803077697754 +EXC,2002-02-04,18.006418228149414 +EXC,2002-02-05,17.93865966796875 +EXC,2002-02-06,17.831668853759766 +EXC,2002-02-07,18.0456485748291 +EXC,2002-02-08,18.04921531677246 +EXC,2002-02-11,18.13837432861328 +EXC,2002-02-12,18.4593448638916 +EXC,2002-02-13,17.97075653076172 +EXC,2002-02-14,17.82097053527832 +EXC,2002-02-15,17.93865966796875 +EXC,2002-02-19,17.62125587463379 +EXC,2002-02-20,17.64621925354004 +EXC,2002-02-21,17.307418823242188 +EXC,2002-02-22,17.635520935058594 +EXC,2002-02-25,17.713979721069336 +EXC,2002-02-26,17.72824478149414 +EXC,2002-02-27,17.753210067749023 +EXC,2002-02-28,17.574893951416016 +EXC,2002-03-01,18.017118453979492 +EXC,2002-03-04,18.099143981933594 +EXC,2002-03-05,18.134807586669922 +EXC,2002-03-06,18.676889419555664 +EXC,2002-03-07,18.684022903442383 +EXC,2002-03-08,18.54493522644043 +EXC,2002-03-11,18.63409423828125 +EXC,2002-03-12,18.54136848449707 +EXC,2002-03-13,18.437946319580078 +EXC,2002-03-14,18.687589645385742 +EXC,2002-03-15,18.694721221923828 +EXC,2002-03-18,18.815977096557617 +EXC,2002-03-19,18.876604080200195 +EXC,2002-03-20,18.473609924316406 +EXC,2002-03-21,18.798145294189453 +EXC,2002-03-22,18.972896575927734 +EXC,2002-03-25,18.937232971191406 +EXC,2002-03-26,18.580598831176758 +EXC,2002-03-27,18.844507217407227 +EXC,2002-03-28,18.890869140625 +EXC,2002-04-01,18.805278778076172 +EXC,2002-04-02,18.723251342773438 +EXC,2002-04-03,18.723251342773438 +EXC,2002-04-04,18.616262435913086 +EXC,2002-04-05,18.452211380004883 +EXC,2002-04-08,18.584165573120117 +EXC,2002-04-09,18.384450912475586 +EXC,2002-04-10,18.776748657226562 +EXC,2002-04-11,18.57346534729004 +EXC,2002-04-12,18.598430633544922 +EXC,2002-04-15,18.495006561279297 +EXC,2002-04-16,18.698287963867188 +EXC,2002-04-17,18.730384826660156 +EXC,2002-04-18,18.801712036132812 +EXC,2002-04-19,19.062053680419922 +EXC,2002-04-22,19.258203506469727 +EXC,2002-04-23,19.258203506469727 +EXC,2002-04-24,19.400856018066406 +EXC,2002-04-25,19.21897315979004 +EXC,2002-04-26,19.393722534179688 +EXC,2002-04-29,19.0406551361084 +EXC,2002-04-30,19.365192413330078 +EXC,2002-05-01,19.472183227539062 +EXC,2002-05-02,19.525678634643555 +EXC,2002-05-03,19.607702255249023 +EXC,2002-05-06,19.757488250732422 +EXC,2002-05-07,20.067760467529297 +EXC,2002-05-08,20.299571990966797 +EXC,2002-05-09,19.97146987915039 +EXC,2002-05-10,19.957204818725586 +EXC,2002-05-13,19.632667541503906 +EXC,2002-05-14,19.579172134399414 +EXC,2002-05-15,19.56490707397461 +EXC,2002-05-16,18.915834426879883 +EXC,2002-05-17,18.54136848449707 +EXC,2002-05-20,18.5092716217041 +EXC,2002-05-21,18.598430633544922 +EXC,2002-05-22,19.261768341064453 +EXC,2002-05-23,19.589872360229492 +EXC,2002-05-24,19.472183227539062 +EXC,2002-05-28,19.36162567138672 +EXC,2002-05-29,19.151212692260742 +EXC,2002-05-30,19.436519622802734 +EXC,2002-05-31,19.07632064819336 +EXC,2002-06-03,18.669757843017578 +EXC,2002-06-04,18.826675415039062 +EXC,2002-06-05,18.855207443237305 +EXC,2002-06-06,18.359485626220703 +EXC,2002-06-07,18.49144172668457 +EXC,2002-06-10,18.723251342773438 +EXC,2002-06-11,18.78031349182129 +EXC,2002-06-12,18.962196350097656 +EXC,2002-06-13,19.12981414794922 +EXC,2002-06-14,18.794578552246094 +EXC,2002-06-17,18.901569366455078 +EXC,2002-06-18,19.293865203857422 +EXC,2002-06-19,19.343795776367188 +EXC,2002-06-20,18.912267684936523 +EXC,2002-06-21,19.00855827331543 +EXC,2002-06-24,18.580598831176758 +EXC,2002-06-25,18.480741500854492 +EXC,2002-06-26,18.420114517211914 +EXC,2002-06-27,18.437946319580078 +EXC,2002-06-28,18.651926040649414 +EXC,2002-07-01,18.3452205657959 +EXC,2002-07-02,18.08131217956543 +EXC,2002-07-03,17.974321365356445 +EXC,2002-07-05,17.93865966796875 +EXC,2002-07-08,17.696147918701172 +EXC,2002-07-09,17.207561492919922 +EXC,2002-07-10,16.533523559570312 +EXC,2002-07-11,16.900856018066406 +EXC,2002-07-12,16.187589645385742 +EXC,2002-07-15,16.137659072875977 +EXC,2002-07-16,16.262481689453125 +EXC,2002-07-17,15.977174758911133 +EXC,2002-07-18,15.773894309997559 +EXC,2002-07-19,15.196147918701172 +EXC,2002-07-22,15.135520935058594 +EXC,2002-07-23,14.390156745910645 +EXC,2002-07-24,15.691868782043457 +EXC,2002-07-25,16.24464988708496 +EXC,2002-07-26,16.034236907958984 +EXC,2002-07-29,15.781026840209961 +EXC,2002-07-30,17.139799118041992 +EXC,2002-07-31,17.49286651611328 +EXC,2002-08-01,17.1184024810791 +EXC,2002-08-02,16.67974281311035 +EXC,2002-08-05,16.74750328063965 +EXC,2002-08-06,17.161197662353516 +EXC,2002-08-07,17.1861629486084 +EXC,2002-08-08,17.410842895507812 +EXC,2002-08-09,17.546361923217773 +EXC,2002-08-12,17.7318115234375 +EXC,2002-08-13,17.111270904541016 +EXC,2002-08-14,17.81740379333496 +EXC,2002-08-15,17.59272575378418 +EXC,2002-08-16,17.328815460205078 +EXC,2002-08-19,17.635520935058594 +EXC,2002-08-20,17.785306930541992 +EXC,2002-08-21,18.5092716217041 +EXC,2002-08-22,18.470043182373047 +EXC,2002-08-23,18.22753143310547 +EXC,2002-08-26,18.33808708190918 +EXC,2002-08-27,18.32025718688965 +EXC,2002-08-28,18.120542526245117 +EXC,2002-08-29,17.835235595703125 +EXC,2002-08-30,16.697574615478516 +EXC,2002-09-03,16.16619110107422 +EXC,2002-09-04,15.923680305480957 +EXC,2002-09-05,15.691868782043457 +EXC,2002-09-06,15.834522247314453 +EXC,2002-09-09,16.04136848449707 +EXC,2002-09-10,15.962909698486328 +EXC,2002-09-11,16.273181915283203 +EXC,2002-09-12,15.6954345703125 +EXC,2002-09-13,15.641940116882324 +EXC,2002-09-16,15.71326732635498 +EXC,2002-09-17,15.142653465270996 +EXC,2002-09-18,15.90584945678711 +EXC,2002-09-19,16.01640510559082 +EXC,2002-09-20,15.880884170532227 +EXC,2002-09-23,15.870184898376465 +EXC,2002-09-24,15.656205177307129 +EXC,2002-09-25,16.266048431396484 +EXC,2002-09-26,17.104137420654297 +EXC,2002-09-27,16.822397232055664 +EXC,2002-09-30,16.940086364746094 +EXC,2002-10-01,17.400142669677734 +EXC,2002-10-02,17.403709411621094 +EXC,2002-10-03,17.075605392456055 +EXC,2002-10-04,16.82596206665039 +EXC,2002-10-07,16.754636764526367 +EXC,2002-10-08,16.419401168823242 +EXC,2002-10-09,15.313837051391602 +EXC,2002-10-10,16.611982345581055 +EXC,2002-10-11,16.30884552001953 +EXC,2002-10-14,16.619115829467773 +EXC,2002-10-15,16.761768341064453 +EXC,2002-10-16,16.066333770751953 +EXC,2002-10-17,16.6547794342041 +EXC,2002-10-18,16.847360610961914 +EXC,2002-10-21,17.47503662109375 +EXC,2002-10-22,17.014978408813477 +EXC,2002-10-23,17.086305618286133 +EXC,2002-10-24,17.171897888183594 +EXC,2002-10-25,17.421541213989258 +EXC,2002-10-28,17.55706024169922 +EXC,2002-10-29,17.599857330322266 +EXC,2002-10-30,17.977888107299805 +EXC,2002-10-31,17.974321365356445 +EXC,2002-11-01,17.885164260864258 +EXC,2002-11-04,18.134807586669922 +EXC,2002-11-05,18.49144172668457 +EXC,2002-11-06,18.7410831451416 +EXC,2002-11-07,18.330955505371094 +EXC,2002-11-08,17.93865966796875 +EXC,2002-11-11,17.831668853759766 +EXC,2002-11-12,17.64265251159668 +EXC,2002-11-13,17.71041488647461 +EXC,2002-11-14,17.785306930541992 +EXC,2002-11-15,18.017118453979492 +EXC,2002-11-18,17.742511749267578 +EXC,2002-11-19,17.831668853759766 +EXC,2002-11-20,17.76034164428711 +EXC,2002-11-21,17.567760467529297 +EXC,2002-11-22,17.885164260864258 +EXC,2002-11-25,17.99215316772461 +EXC,2002-11-26,17.81740379333496 +EXC,2002-11-27,18.16333770751953 +EXC,2002-11-29,17.899429321289062 +EXC,2002-12-02,17.689016342163086 +EXC,2002-12-03,18.32025718688965 +EXC,2002-12-04,17.756776809692383 +EXC,2002-12-05,17.76034164428711 +EXC,2002-12-06,18.02425193786621 +EXC,2002-12-09,18.445077896118164 +EXC,2002-12-10,18.466476440429688 +EXC,2002-12-11,18.537803649902344 +EXC,2002-12-12,18.655492782592773 +EXC,2002-12-13,18.705421447753906 +EXC,2002-12-16,18.705421447753906 +EXC,2002-12-17,18.680456161499023 +EXC,2002-12-18,18.54493522644043 +EXC,2002-12-19,18.31312370300293 +EXC,2002-12-20,18.54493522644043 +EXC,2002-12-23,18.680456161499023 +EXC,2002-12-24,18.651926040649414 +EXC,2002-12-26,18.805278778076172 +EXC,2002-12-27,18.54493522644043 +EXC,2002-12-30,18.794578552246094 +EXC,2002-12-31,18.819543838500977 +EXC,2003-01-02,19.18330955505371 +EXC,2003-01-03,19.233238220214844 +EXC,2003-01-06,19.68259620666504 +EXC,2003-01-07,19.06562042236328 +EXC,2003-01-08,19.19400978088379 +EXC,2003-01-09,19.204708099365234 +EXC,2003-01-10,19.029956817626953 +EXC,2003-01-13,19.21183967590332 +EXC,2003-01-14,19.56134033203125 +EXC,2003-01-15,19.575605392456055 +EXC,2003-01-16,19.350927352905273 +EXC,2003-01-17,19.158344268798828 +EXC,2003-01-21,18.766048431396484 +EXC,2003-01-22,18.623395919799805 +EXC,2003-01-23,18.637659072875977 +EXC,2003-01-24,18.241796493530273 +EXC,2003-01-27,17.692581176757812 +EXC,2003-01-28,17.956491470336914 +EXC,2003-01-29,18.31312370300293 +EXC,2003-01-30,18.13837432861328 +EXC,2003-01-31,18.16333770751953 +EXC,2003-02-03,18.295291900634766 +EXC,2003-02-04,17.99215316772461 +EXC,2003-02-05,17.895862579345703 +EXC,2003-02-06,17.84593391418457 +EXC,2003-02-07,17.628387451171875 +EXC,2003-02-10,17.72824478149414 +EXC,2003-02-11,17.29671859741211 +EXC,2003-02-12,16.701141357421875 +EXC,2003-02-13,17.1184024810791 +EXC,2003-02-14,17.132667541503906 +EXC,2003-02-18,17.49286651611328 +EXC,2003-02-19,17.62482261657715 +EXC,2003-02-20,17.81740379333496 +EXC,2003-02-21,17.870899200439453 +EXC,2003-02-24,17.902996063232422 +EXC,2003-02-25,17.99215316772461 +EXC,2003-02-26,17.62125587463379 +EXC,2003-02-27,17.721113204956055 +EXC,2003-02-28,17.52853012084961 +EXC,2003-03-03,17.567760467529297 +EXC,2003-03-04,17.261056900024414 +EXC,2003-03-05,17.517831802368164 +EXC,2003-03-06,17.631954193115234 +EXC,2003-03-07,17.639087677001953 +EXC,2003-03-10,17.364479064941406 +EXC,2003-03-11,17.243223190307617 +EXC,2003-03-12,17.1184024810791 +EXC,2003-03-13,17.136234283447266 +EXC,2003-03-14,17.21112632751465 +EXC,2003-03-17,17.653352737426758 +EXC,2003-03-18,17.71041488647461 +EXC,2003-03-19,17.76390838623047 +EXC,2003-03-20,17.867332458496094 +EXC,2003-03-21,18.141939163208008 +EXC,2003-03-24,17.749643325805664 +EXC,2003-03-25,17.988588333129883 +EXC,2003-03-26,17.824535369873047 +EXC,2003-03-27,17.99215316772461 +EXC,2003-03-28,18.0456485748291 +EXC,2003-03-31,17.977888107299805 +EXC,2003-04-01,18.266761779785156 +EXC,2003-04-02,18.092010498046875 +EXC,2003-04-03,17.706846237182617 +EXC,2003-04-04,18.017118453979492 +EXC,2003-04-07,17.920827865600586 +EXC,2003-04-08,17.856632232666016 +EXC,2003-04-09,17.84236717224121 +EXC,2003-04-10,18.08844566345215 +EXC,2003-04-11,17.824535369873047 +EXC,2003-04-14,18.092010498046875 +EXC,2003-04-15,18.334522247314453 +EXC,2003-04-16,18.216833114624023 +EXC,2003-04-17,18.323823928833008 +EXC,2003-04-21,18.309558868408203 +EXC,2003-04-22,18.273893356323242 +EXC,2003-04-23,18.152639389038086 +EXC,2003-04-24,18.298858642578125 +EXC,2003-04-25,18.330955505371094 +EXC,2003-04-28,18.409414291381836 +EXC,2003-04-29,18.57346534729004 +EXC,2003-04-30,18.915834426879883 +EXC,2003-05-01,18.905136108398438 +EXC,2003-05-02,19.21183967590332 +EXC,2003-05-05,19.393722534179688 +EXC,2003-05-06,19.407989501953125 +EXC,2003-05-07,19.572040557861328 +EXC,2003-05-08,19.258203506469727 +EXC,2003-05-09,19.233238220214844 +EXC,2003-05-12,19.44721794128418 +EXC,2003-05-13,19.354494094848633 +EXC,2003-05-14,19.340227127075195 +EXC,2003-05-15,19.73965835571289 +EXC,2003-05-16,19.99643325805664 +EXC,2003-05-19,19.743223190307617 +EXC,2003-05-20,19.97503662109375 +EXC,2003-05-21,20.196147918701172 +EXC,2003-05-22,20.499286651611328 +EXC,2003-05-23,20.920114517211914 +EXC,2003-05-27,21.04136848449707 +EXC,2003-05-28,20.80599021911621 +EXC,2003-05-29,20.3138370513916 +EXC,2003-05-30,20.43509292602539 +EXC,2003-06-02,20.631240844726562 +EXC,2003-06-03,21.0092716217041 +EXC,2003-06-04,21.21611976623535 +EXC,2003-06-05,20.720399856567383 +EXC,2003-06-06,20.67047119140625 +EXC,2003-06-09,20.652639389038086 +EXC,2003-06-10,20.98430824279785 +EXC,2003-06-11,20.90228271484375 +EXC,2003-06-12,21.326675415039062 +EXC,2003-06-13,21.169757843017578 +EXC,2003-06-16,21.504993438720703 +EXC,2003-06-17,21.387304306030273 +EXC,2003-06-18,21.47646141052246 +EXC,2003-06-19,21.45149803161621 +EXC,2003-06-20,21.394437789916992 +EXC,2003-06-23,21.266048431396484 +EXC,2003-06-24,21.223251342773438 +EXC,2003-06-25,21.21968650817871 +EXC,2003-06-26,21.51569175720215 +EXC,2003-06-27,21.276748657226562 +EXC,2003-06-30,21.330242156982422 +EXC,2003-07-01,21.362340927124023 +EXC,2003-07-02,21.522825241088867 +EXC,2003-07-03,21.301712036132812 +EXC,2003-07-07,21.233951568603516 +EXC,2003-07-08,20.937946319580078 +EXC,2003-07-09,20.595577239990234 +EXC,2003-07-10,20.1497859954834 +EXC,2003-07-11,20.310270309448242 +EXC,2003-07-14,20.160484313964844 +EXC,2003-07-15,19.793153762817383 +EXC,2003-07-16,19.522111892700195 +EXC,2003-07-17,19.4543514251709 +EXC,2003-07-18,19.82525062561035 +EXC,2003-07-21,19.65049934387207 +EXC,2003-07-22,20.03209686279297 +EXC,2003-07-23,19.97146987915039 +EXC,2003-07-24,19.97503662109375 +EXC,2003-07-25,20.103424072265625 +EXC,2003-07-28,19.9179744720459 +EXC,2003-07-29,20.078458786010742 +EXC,2003-07-30,20.35306739807129 +EXC,2003-07-31,20.49571990966797 +EXC,2003-08-01,20.49571990966797 +EXC,2003-08-04,20.748929977416992 +EXC,2003-08-05,20.656204223632812 +EXC,2003-08-06,20.89871597290039 +EXC,2003-08-07,21.155492782592773 +EXC,2003-08-08,21.144792556762695 +EXC,2003-08-11,21.0770320892334 +EXC,2003-08-12,21.319543838500977 +EXC,2003-08-13,21.24821662902832 +EXC,2003-08-14,21.16619110107422 +EXC,2003-08-15,21.094863891601562 +EXC,2003-08-18,21.21611976623535 +EXC,2003-08-19,20.948644638061523 +EXC,2003-08-20,21.02353858947754 +EXC,2003-08-21,20.920114517211914 +EXC,2003-08-22,20.5456485748291 +EXC,2003-08-25,20.841655731201172 +EXC,2003-08-26,20.90228271484375 +EXC,2003-08-27,20.87375259399414 +EXC,2003-08-28,20.855920791625977 +EXC,2003-08-29,21.005706787109375 +EXC,2003-09-02,21.39800262451172 +EXC,2003-09-03,21.504993438720703 +EXC,2003-09-04,21.48002815246582 +EXC,2003-09-05,21.36947250366211 +EXC,2003-09-08,21.440799713134766 +EXC,2003-09-09,21.362340927124023 +EXC,2003-09-10,21.44793128967285 +EXC,2003-09-11,21.45149803161621 +EXC,2003-09-12,21.658344268798828 +EXC,2003-09-15,21.56562042236328 +EXC,2003-09-16,21.86162567138672 +EXC,2003-09-17,21.965049743652344 +EXC,2003-09-18,22.432239532470703 +EXC,2003-09-19,22.50356674194336 +EXC,2003-09-22,22.200428009033203 +EXC,2003-09-23,22.17902946472168 +EXC,2003-09-24,21.97931480407715 +EXC,2003-09-25,22.000713348388672 +EXC,2003-09-26,22.339515686035156 +EXC,2003-09-29,22.717546463012695 +EXC,2003-09-30,22.64621925354004 +EXC,2003-10-01,23.038515090942383 +EXC,2003-10-02,23.05634880065918 +EXC,2003-10-03,22.867332458496094 +EXC,2003-10-06,22.838802337646484 +EXC,2003-10-07,22.913694381713867 +EXC,2003-10-08,22.84593391418457 +EXC,2003-10-09,23.002853393554688 +EXC,2003-10-10,22.985021591186523 +EXC,2003-10-13,23.063480377197266 +EXC,2003-10-14,23.16690444946289 +EXC,2003-10-15,22.952924728393555 +EXC,2003-10-16,22.93152618408203 +EXC,2003-10-17,22.706846237182617 +EXC,2003-10-20,22.767475128173828 +EXC,2003-10-21,22.771041870117188 +EXC,2003-10-22,22.749643325805664 +EXC,2003-10-23,22.785306930541992 +EXC,2003-10-24,22.664051055908203 +EXC,2003-10-27,22.721113204956055 +EXC,2003-10-28,22.73537826538086 +EXC,2003-10-29,22.73537826538086 +EXC,2003-10-30,22.753210067749023 +EXC,2003-10-31,22.628387451171875 +EXC,2003-11-03,23.19900131225586 +EXC,2003-11-04,22.796005249023438 +EXC,2003-11-05,22.753210067749023 +EXC,2003-11-06,22.59272575378418 +EXC,2003-11-07,22.425106048583984 +EXC,2003-11-10,22.539230346679688 +EXC,2003-11-11,22.62125587463379 +EXC,2003-11-12,22.30028533935547 +EXC,2003-11-13,22.111270904541016 +EXC,2003-11-14,22.28958511352539 +EXC,2003-11-17,22.111270904541016 +EXC,2003-11-18,21.92225456237793 +EXC,2003-11-19,22.321683883666992 +EXC,2003-11-20,22.022111892700195 +EXC,2003-11-21,21.900856018066406 +EXC,2003-11-24,22.057775497436523 +EXC,2003-11-25,22.03994369506836 +EXC,2003-11-26,22.075605392456055 +EXC,2003-11-28,22.047075271606445 +EXC,2003-12-01,22.175464630126953 +EXC,2003-12-02,22.193294525146484 +EXC,2003-12-03,22.257488250732422 +EXC,2003-12-04,22.5 +EXC,2003-12-05,22.61055564880371 +EXC,2003-12-08,22.78887367248535 +EXC,2003-12-09,22.59272575378418 +EXC,2003-12-10,22.78887367248535 +EXC,2003-12-11,22.692581176757812 +EXC,2003-12-12,22.61768913269043 +EXC,2003-12-15,22.432239532470703 +EXC,2003-12-16,22.396575927734375 +EXC,2003-12-17,22.435806274414062 +EXC,2003-12-18,22.664051055908203 +EXC,2003-12-19,22.895862579345703 +EXC,2003-12-22,22.999286651611328 +EXC,2003-12-23,23.127674102783203 +EXC,2003-12-24,23.245363235473633 +EXC,2003-12-26,23.22753143310547 +EXC,2003-12-29,23.477174758911133 +EXC,2003-12-30,23.594863891601562 +EXC,2003-12-31,23.66619110107422 +EXC,2004-01-02,23.537803649902344 +EXC,2004-01-05,23.644792556762695 +EXC,2004-01-06,23.473609924316406 +EXC,2004-01-07,23.616262435913086 +EXC,2004-01-08,23.619829177856445 +EXC,2004-01-09,23.39871597290039 +EXC,2004-01-12,23.2774600982666 +EXC,2004-01-13,23.263195037841797 +EXC,2004-01-14,23.473609924316406 +EXC,2004-01-15,23.42367935180664 +EXC,2004-01-16,23.527103424072266 +EXC,2004-01-20,23.477174758911133 +EXC,2004-01-21,23.78031349182129 +EXC,2004-01-22,23.680456161499023 +EXC,2004-01-23,23.348787307739258 +EXC,2004-01-26,23.209699630737305 +EXC,2004-01-27,23.234664916992188 +EXC,2004-01-28,23.637659072875977 +EXC,2004-01-29,23.769615173339844 +EXC,2004-01-30,23.887304306030273 +EXC,2004-02-02,23.83737564086914 +EXC,2004-02-03,23.815977096557617 +EXC,2004-02-04,23.57346534729004 +EXC,2004-02-05,23.43081283569336 +EXC,2004-02-06,23.55206871032715 +EXC,2004-02-09,23.6590576171875 +EXC,2004-02-10,23.787446975708008 +EXC,2004-02-11,23.591297149658203 +EXC,2004-02-12,23.473609924316406 +EXC,2004-02-13,23.384450912475586 +EXC,2004-02-17,23.51997184753418 +EXC,2004-02-18,23.844507217407227 +EXC,2004-02-19,23.648359298706055 +EXC,2004-02-20,23.366619110107422 +EXC,2004-02-23,23.359485626220703 +EXC,2004-02-24,23.366619110107422 +EXC,2004-02-25,23.57346534729004 +EXC,2004-02-26,23.71611976623535 +EXC,2004-02-27,23.944364547729492 +EXC,2004-03-01,23.95863151550293 +EXC,2004-03-02,23.933666229248047 +EXC,2004-03-03,23.944364547729492 +EXC,2004-03-04,23.87303924560547 +EXC,2004-03-05,24.136947631835938 +EXC,2004-03-08,24.133380889892578 +EXC,2004-03-09,24.375892639160156 +EXC,2004-03-10,24.190441131591797 +EXC,2004-03-11,23.962196350097656 +EXC,2004-03-12,23.944364547729492 +EXC,2004-03-15,23.83380889892578 +EXC,2004-03-16,23.769615173339844 +EXC,2004-03-17,24.19400978088379 +EXC,2004-03-18,24.037090301513672 +EXC,2004-03-19,23.894437789916992 +EXC,2004-03-22,23.616262435913086 +EXC,2004-03-23,23.57346534729004 +EXC,2004-03-24,23.805278778076172 +EXC,2004-03-25,24.169044494628906 +EXC,2004-03-26,24.358060836791992 +EXC,2004-03-29,24.358060836791992 +EXC,2004-03-30,24.44721794128418 +EXC,2004-03-31,24.56134033203125 +EXC,2004-04-01,24.714693069458008 +EXC,2004-04-02,24.586305618286133 +EXC,2004-04-05,24.775320053100586 +EXC,2004-04-06,24.721826553344727 +EXC,2004-04-07,24.525678634643555 +EXC,2004-04-08,24.547075271606445 +EXC,2004-04-12,24.09771728515625 +EXC,2004-04-13,23.562767028808594 +EXC,2004-04-14,23.30599021911621 +EXC,2004-04-15,23.28816032409668 +EXC,2004-04-16,23.591297149658203 +EXC,2004-04-19,23.60199737548828 +EXC,2004-04-20,23.2774600982666 +EXC,2004-04-21,23.220399856567383 +EXC,2004-04-22,23.612695693969727 +EXC,2004-04-23,23.584165573120117 +EXC,2004-04-26,23.805278778076172 +EXC,2004-04-27,23.794578552246094 +EXC,2004-04-28,23.876604080200195 +EXC,2004-04-29,23.74464988708496 +EXC,2004-04-30,23.87303924560547 +EXC,2004-05-03,23.78388023376465 +EXC,2004-05-04,23.805278778076172 +EXC,2004-05-05,23.609130859375 +EXC,2004-05-06,23.687589645385742 +EXC,2004-05-07,23.067047119140625 +EXC,2004-05-10,22.874465942382812 +EXC,2004-05-11,22.539230346679688 +EXC,2004-05-12,22.410842895507812 +EXC,2004-05-13,22.318117141723633 +EXC,2004-05-14,22.432239532470703 +EXC,2004-05-17,22.403709411621094 +EXC,2004-05-18,22.510698318481445 +EXC,2004-05-19,22.38944435119629 +EXC,2004-05-20,22.67474937438965 +EXC,2004-05-21,22.874465942382812 +EXC,2004-05-24,23.259628295898438 +EXC,2004-05-25,23.51640510559082 +EXC,2004-05-26,23.416547775268555 +EXC,2004-05-27,23.66619110107422 +EXC,2004-05-28,23.75178337097168 +EXC,2004-06-01,23.78031349182129 +EXC,2004-06-02,23.537803649902344 +EXC,2004-06-03,23.309558868408203 +EXC,2004-06-04,23.52353858947754 +EXC,2004-06-07,23.623395919799805 +EXC,2004-06-08,23.266761779785156 +EXC,2004-06-09,22.93152618408203 +EXC,2004-06-10,23.388017654418945 +EXC,2004-06-14,23.302425384521484 +EXC,2004-06-15,23.323823928833008 +EXC,2004-06-16,23.216833114624023 +EXC,2004-06-17,23.273893356323242 +EXC,2004-06-18,23.437946319580078 +EXC,2004-06-21,23.773181915283203 +EXC,2004-06-22,23.637659072875977 +EXC,2004-06-23,23.98716163635254 +EXC,2004-06-24,24.122682571411133 +EXC,2004-06-25,23.930099487304688 +EXC,2004-06-28,23.9229679107666 +EXC,2004-06-29,23.63052749633789 +EXC,2004-06-30,23.74464988708496 +EXC,2004-07-01,23.409414291381836 +EXC,2004-07-02,23.566333770751953 +EXC,2004-07-06,23.502140045166016 +EXC,2004-07-07,23.63052749633789 +EXC,2004-07-08,23.794578552246094 +EXC,2004-07-09,23.55206871032715 +EXC,2004-07-12,23.78031349182129 +EXC,2004-07-13,23.915834426879883 +EXC,2004-07-14,24.33666229248047 +EXC,2004-07-15,24.343795776367188 +EXC,2004-07-16,24.56490707397461 +EXC,2004-07-19,24.65049934387207 +EXC,2004-07-20,24.572040557861328 +EXC,2004-07-21,23.95863151550293 +EXC,2004-07-22,23.644792556762695 +EXC,2004-07-23,23.587732315063477 +EXC,2004-07-26,23.687589645385742 +EXC,2004-07-27,23.4593448638916 +EXC,2004-07-28,24.229671478271484 +EXC,2004-07-29,24.750356674194336 +EXC,2004-07-30,24.893009185791016 +EXC,2004-08-02,25.278173446655273 +EXC,2004-08-03,25.306705474853516 +EXC,2004-08-04,25.527816772460938 +EXC,2004-08-05,25.34236717224121 +EXC,2004-08-06,25.684736251831055 +EXC,2004-08-09,25.7774600982666 +EXC,2004-08-10,26.04136848449707 +EXC,2004-08-11,26.005706787109375 +EXC,2004-08-12,25.92724609375 +EXC,2004-08-13,25.706134796142578 +EXC,2004-08-16,25.691869735717773 +EXC,2004-08-17,25.691869735717773 +EXC,2004-08-18,26.01997184753418 +EXC,2004-08-19,25.741796493530273 +EXC,2004-08-20,25.95577621459961 +EXC,2004-08-23,25.713266372680664 +EXC,2004-08-24,25.80599021911621 +EXC,2004-08-25,25.941511154174805 +EXC,2004-08-26,25.741796493530273 +EXC,2004-08-27,25.69900131225586 +EXC,2004-08-30,25.841655731201172 +EXC,2004-08-31,26.28388023376465 +EXC,2004-09-01,26.497859954833984 +EXC,2004-09-02,26.74750328063965 +EXC,2004-09-03,26.640514373779297 +EXC,2004-09-07,26.875892639160156 +EXC,2004-09-08,26.59771728515625 +EXC,2004-09-09,26.868759155273438 +EXC,2004-09-10,26.875892639160156 +EXC,2004-09-13,26.262481689453125 +EXC,2004-09-14,26.21968650817871 +EXC,2004-09-15,26.19115447998047 +EXC,2004-09-16,26.412267684936523 +EXC,2004-09-17,26.526390075683594 +EXC,2004-09-20,26.262481689453125 +EXC,2004-09-21,26.205421447753906 +EXC,2004-09-22,26.027103424072266 +EXC,2004-09-23,25.90584945678711 +EXC,2004-09-24,26.01283836364746 +EXC,2004-09-27,25.970043182373047 +EXC,2004-09-28,26.176889419555664 +EXC,2004-09-29,26.0770320892334 +EXC,2004-09-30,26.169757843017578 +EXC,2004-10-01,26.60485076904297 +EXC,2004-10-04,26.504993438720703 +EXC,2004-10-05,26.590585708618164 +EXC,2004-10-06,27.104137420654297 +EXC,2004-10-07,27.025678634643555 +EXC,2004-10-08,26.990013122558594 +EXC,2004-10-11,26.961484909057617 +EXC,2004-10-12,26.990013122558594 +EXC,2004-10-13,26.8045654296875 +EXC,2004-10-14,26.761768341064453 +EXC,2004-10-15,27.025678634643555 +EXC,2004-10-18,26.91155433654785 +EXC,2004-10-19,26.868759155273438 +EXC,2004-10-20,27.14693260192871 +EXC,2004-10-21,27.1184024810791 +EXC,2004-10-22,27.5820255279541 +EXC,2004-10-25,28.067047119140625 +EXC,2004-10-26,28.39514923095703 +EXC,2004-10-27,28.031383514404297 +EXC,2004-10-28,28.131240844726562 +EXC,2004-10-29,28.259628295898438 +EXC,2004-11-01,28.651926040649414 +EXC,2004-11-02,27.85306739807129 +EXC,2004-11-03,28.637659072875977 +EXC,2004-11-04,29.2225399017334 +EXC,2004-11-05,28.972896575927734 +EXC,2004-11-08,29.3865909576416 +EXC,2004-11-09,29.514978408813477 +EXC,2004-11-10,29.315263748168945 +EXC,2004-11-11,29.786020278930664 +EXC,2004-11-12,30.256776809692383 +EXC,2004-11-15,29.664764404296875 +EXC,2004-11-16,29.614835739135742 +EXC,2004-11-17,29.322397232055664 +EXC,2004-11-18,29.721826553344727 +EXC,2004-11-19,30.00713348388672 +EXC,2004-11-22,30.00713348388672 +EXC,2004-11-23,30.413694381713867 +EXC,2004-11-24,30.256776809692383 +EXC,2004-11-26,30.22824478149414 +EXC,2004-11-29,30.299571990966797 +EXC,2004-11-30,29.750356674194336 +EXC,2004-12-01,29.8502140045166 +EXC,2004-12-02,29.457916259765625 +EXC,2004-12-03,29.99286651611328 +EXC,2004-12-06,30.285306930541992 +EXC,2004-12-07,29.643367767333984 +EXC,2004-12-08,29.400856018066406 +EXC,2004-12-09,29.572040557861328 +EXC,2004-12-10,29.94293975830078 +EXC,2004-12-13,30.592010498046875 +EXC,2004-12-14,30.72753143310547 +EXC,2004-12-15,30.941511154174805 +EXC,2004-12-16,30.385164260864258 +EXC,2004-12-17,29.85734748840332 +EXC,2004-12-20,30.706134796142578 +EXC,2004-12-21,31.04136848449707 +EXC,2004-12-22,31.348073959350586 +EXC,2004-12-23,31.4907283782959 +EXC,2004-12-27,31.526390075683594 +EXC,2004-12-28,31.71897315979004 +EXC,2004-12-29,31.883024215698242 +EXC,2004-12-30,31.66191291809082 +EXC,2004-12-31,31.433666229248047 +EXC,2005-01-03,30.834522247314453 +EXC,2005-01-04,30.627674102783203 +EXC,2005-01-05,30.171184539794922 +EXC,2005-01-06,30.285306930541992 +EXC,2005-01-07,29.978601455688477 +EXC,2005-01-10,30.249643325805664 +EXC,2005-01-11,30.08559226989746 +EXC,2005-01-12,30.285306930541992 +EXC,2005-01-13,30.620542526245117 +EXC,2005-01-14,30.691869735717773 +EXC,2005-01-18,30.93437957763672 +EXC,2005-01-19,30.7774600982666 +EXC,2005-01-20,30.40656280517578 +EXC,2005-01-21,30.19971466064453 +EXC,2005-01-24,30.563480377197266 +EXC,2005-01-25,30.328102111816406 +EXC,2005-01-26,31.098430633544922 +EXC,2005-01-27,31.212553024291992 +EXC,2005-01-28,31.45506477355957 +EXC,2005-01-31,31.562053680419922 +EXC,2005-02-01,32.27532196044922 +EXC,2005-02-02,32.146934509277344 +EXC,2005-02-03,32.31098556518555 +EXC,2005-02-04,32.631954193115234 +EXC,2005-02-07,32.73894500732422 +EXC,2005-02-08,32.69614791870117 +EXC,2005-02-09,32.74607849121094 +EXC,2005-02-10,32.596290588378906 +EXC,2005-02-11,32.28245544433594 +EXC,2005-02-14,32.35377883911133 +EXC,2005-02-15,32.03281021118164 +EXC,2005-02-16,32.389442443847656 +EXC,2005-02-17,32.05420684814453 +EXC,2005-02-18,31.697574615478516 +EXC,2005-02-22,31.01997184753418 +EXC,2005-02-23,31.305278778076172 +EXC,2005-02-24,31.68330955505371 +EXC,2005-02-25,32.453636169433594 +EXC,2005-02-28,32.35377883911133 +EXC,2005-03-01,32.12553405761719 +EXC,2005-03-02,32.48929977416992 +EXC,2005-03-03,32.46076965332031 +EXC,2005-03-04,33.23823165893555 +EXC,2005-03-07,33.41654968261719 +EXC,2005-03-08,33.15263748168945 +EXC,2005-03-09,32.63908767700195 +EXC,2005-03-10,33.20970153808594 +EXC,2005-03-11,32.888729095458984 +EXC,2005-03-14,33.28815841674805 +EXC,2005-03-15,33.038516998291016 +EXC,2005-03-16,32.50356674194336 +EXC,2005-03-17,32.58915710449219 +EXC,2005-03-18,32.596290588378906 +EXC,2005-03-21,32.51070022583008 +EXC,2005-03-22,31.68330955505371 +EXC,2005-03-23,31.3409423828125 +EXC,2005-03-24,31.925819396972656 +EXC,2005-03-28,32.28958511352539 +EXC,2005-03-29,31.754636764526367 +EXC,2005-03-30,32.182594299316406 +EXC,2005-03-31,32.7318115234375 +EXC,2005-04-01,32.73894500732422 +EXC,2005-04-04,32.49643325805664 +EXC,2005-04-05,32.67475128173828 +EXC,2005-04-06,32.48929977416992 +EXC,2005-04-07,32.8459358215332 +EXC,2005-04-08,32.3823127746582 +EXC,2005-04-11,33.074180603027344 +EXC,2005-04-12,33.80884552001953 +EXC,2005-04-13,33.60199737548828 +EXC,2005-04-14,33.43794631958008 +EXC,2005-04-15,32.64622116088867 +EXC,2005-04-18,32.93152618408203 +EXC,2005-04-19,33.48787307739258 +EXC,2005-04-20,33.266761779785156 +EXC,2005-04-21,33.380882263183594 +EXC,2005-04-22,33.48787307739258 +EXC,2005-04-25,33.88017272949219 +EXC,2005-04-26,33.523536682128906 +EXC,2005-04-27,34.01569366455078 +EXC,2005-04-28,34.56490707397461 +EXC,2005-04-29,35.306705474853516 +EXC,2005-05-02,35.363765716552734 +EXC,2005-05-03,34.928672790527344 +EXC,2005-05-04,35.22824478149414 +EXC,2005-05-05,34.928672790527344 +EXC,2005-05-06,34.75035858154297 +EXC,2005-05-09,34.5863037109375 +EXC,2005-05-10,34.55777359008789 +EXC,2005-05-11,34.09415054321289 +EXC,2005-05-12,33.523536682128906 +EXC,2005-05-13,32.27532196044922 +EXC,2005-05-16,32.132667541503906 +EXC,2005-05-17,32.23965835571289 +EXC,2005-05-18,32.76747512817383 +EXC,2005-05-19,33.21683120727539 +EXC,2005-05-20,33.41654968261719 +EXC,2005-05-23,33.38801574707031 +EXC,2005-05-24,33.302425384521484 +EXC,2005-05-25,33.28815841674805 +EXC,2005-05-26,33.39514923095703 +EXC,2005-05-27,33.473609924316406 +EXC,2005-05-31,33.41654968261719 +EXC,2005-06-01,34.31526565551758 +EXC,2005-06-02,34.35805892944336 +EXC,2005-06-03,34.56490707397461 +EXC,2005-06-06,34.32239532470703 +EXC,2005-06-07,34.643367767333984 +EXC,2005-06-08,34.59343719482422 +EXC,2005-06-09,34.3723258972168 +EXC,2005-06-10,34.950069427490234 +EXC,2005-06-13,34.536376953125 +EXC,2005-06-14,34.51498031616211 +EXC,2005-06-15,34.62196731567383 +EXC,2005-06-16,34.10128402709961 +EXC,2005-06-17,34.721824645996094 +EXC,2005-06-20,34.843082427978516 +EXC,2005-06-21,34.91440963745117 +EXC,2005-06-22,35.8773193359375 +EXC,2005-06-23,36.184024810791016 +EXC,2005-06-24,36.15549087524414 +EXC,2005-06-27,36.19828796386719 +EXC,2005-06-28,36.62624740600586 +EXC,2005-06-29,36.10556411743164 +EXC,2005-06-30,36.61198425292969 +EXC,2005-07-01,36.89728927612305 +EXC,2005-07-05,36.911556243896484 +EXC,2005-07-06,35.89158248901367 +EXC,2005-07-07,36.37660598754883 +EXC,2005-07-08,36.81169891357422 +EXC,2005-07-11,37.196861267089844 +EXC,2005-07-12,37.76034164428711 +EXC,2005-07-13,38.17403793334961 +EXC,2005-07-14,37.4821662902832 +EXC,2005-07-15,37.2681884765625 +EXC,2005-07-18,37.06847381591797 +EXC,2005-07-19,37.574893951416016 +EXC,2005-07-20,37.82453536987305 +EXC,2005-07-21,36.84736251831055 +EXC,2005-07-22,36.99714660644531 +EXC,2005-07-25,37.28958511352539 +EXC,2005-07-26,37.29671859741211 +EXC,2005-07-27,37.36091232299805 +EXC,2005-07-28,38.25962829589844 +EXC,2005-07-29,38.17403793334961 +EXC,2005-08-01,37.417972564697266 +EXC,2005-08-02,38.39514923095703 +EXC,2005-08-03,38.75178146362305 +EXC,2005-08-04,38.4950065612793 +EXC,2005-08-05,37.28958511352539 +EXC,2005-08-08,36.476463317871094 +EXC,2005-08-09,36.81882858276367 +EXC,2005-08-10,36.733238220214844 +EXC,2005-08-11,36.932952880859375 +EXC,2005-08-12,36.74037170410156 +EXC,2005-08-15,36.88302230834961 +EXC,2005-08-16,36.233951568603516 +EXC,2005-08-17,36.283878326416016 +EXC,2005-08-18,36.29814529418945 +EXC,2005-08-19,36.84022903442383 +EXC,2005-08-22,37.146934509277344 +EXC,2005-08-23,37.389442443847656 +EXC,2005-08-24,37.03994369506836 +EXC,2005-08-25,37.33238220214844 +EXC,2005-08-26,37.30385208129883 +EXC,2005-08-29,37.64622116088867 +EXC,2005-08-30,37.67475128173828 +EXC,2005-08-31,38.43794631958008 +EXC,2005-09-01,38.480743408203125 +EXC,2005-09-02,38.502140045166016 +EXC,2005-09-06,39.671897888183594 +EXC,2005-09-07,39.35805892944336 +EXC,2005-09-08,39.201141357421875 +EXC,2005-09-09,39.7004280090332 +EXC,2005-09-12,39.95720291137695 +EXC,2005-09-13,39.4222526550293 +EXC,2005-09-14,39.229671478271484 +EXC,2005-09-15,39.928672790527344 +EXC,2005-09-16,40.599143981933594 +EXC,2005-09-19,40.45648956298828 +EXC,2005-09-20,40.26390838623047 +EXC,2005-09-21,38.51640319824219 +EXC,2005-09-22,37.831668853759766 +EXC,2005-09-23,38.088443756103516 +EXC,2005-09-26,38.70185470581055 +EXC,2005-09-27,38.51640319824219 +EXC,2005-09-28,38.36661911010742 +EXC,2005-09-29,38.58060073852539 +EXC,2005-09-30,38.11697769165039 +EXC,2005-10-03,38.1455078125 +EXC,2005-10-04,37.76747512817383 +EXC,2005-10-05,36.718971252441406 +EXC,2005-10-06,36.8045654296875 +EXC,2005-10-07,37.1041374206543 +EXC,2005-10-10,36.291011810302734 +EXC,2005-10-11,35.63480758666992 +EXC,2005-10-12,34.59343719482422 +EXC,2005-10-13,33.58060073852539 +EXC,2005-10-14,34.7004280090332 +EXC,2005-10-17,36.14122772216797 +EXC,2005-10-18,35.592010498046875 +EXC,2005-10-19,35.92011260986328 +EXC,2005-10-20,35.44222640991211 +EXC,2005-10-21,36.33380889892578 +EXC,2005-10-24,37.631954193115234 +EXC,2005-10-25,37.69614791870117 +EXC,2005-10-26,36.8045654296875 +EXC,2005-10-27,36.58345031738281 +EXC,2005-10-28,37.389442443847656 +EXC,2005-10-31,37.111270904541016 +EXC,2005-11-01,36.60485076904297 +EXC,2005-11-02,36.89015579223633 +EXC,2005-11-03,37.396575927734375 +EXC,2005-11-04,37.28958511352539 +EXC,2005-11-07,36.94721984863281 +EXC,2005-11-08,36.718971252441406 +EXC,2005-11-09,36.94721984863281 +EXC,2005-11-10,36.42653274536133 +EXC,2005-11-11,35.96290969848633 +EXC,2005-11-14,35.67760467529297 +EXC,2005-11-15,36.034236907958984 +EXC,2005-11-16,36.283878326416016 +EXC,2005-11-17,37.1041374206543 +EXC,2005-11-18,36.683311462402344 +EXC,2005-11-21,36.754634857177734 +EXC,2005-11-22,36.669044494628906 +EXC,2005-11-23,37.05420684814453 +EXC,2005-11-25,37.33238220214844 +EXC,2005-11-28,37.168331146240234 +EXC,2005-11-29,37.368045806884766 +EXC,2005-11-30,37.11840057373047 +EXC,2005-12-01,37.53209686279297 +EXC,2005-12-02,37.368045806884766 +EXC,2005-12-05,38.0813102722168 +EXC,2005-12-06,38.11697769165039 +EXC,2005-12-07,37.87446594238281 +EXC,2005-12-08,38.537803649902344 +EXC,2005-12-09,38.766048431396484 +EXC,2005-12-12,38.23109817504883 +EXC,2005-12-13,38.915836334228516 +EXC,2005-12-14,38.915836334228516 +EXC,2005-12-15,39.229671478271484 +EXC,2005-12-16,38.937232971191406 +EXC,2005-12-19,38.1954345703125 +EXC,2005-12-20,38.59486389160156 +EXC,2005-12-21,38.10271072387695 +EXC,2005-12-22,38.67332458496094 +EXC,2005-12-23,39.04422378540039 +EXC,2005-12-27,38.480743408203125 +EXC,2005-12-28,38.552066802978516 +EXC,2005-12-29,38.045650482177734 +EXC,2005-12-30,37.90299606323242 +EXC,2006-01-03,38.9586296081543 +EXC,2006-01-04,38.9586296081543 +EXC,2006-01-05,38.794578552246094 +EXC,2006-01-06,39.56490707397461 +EXC,2006-01-09,39.465049743652344 +EXC,2006-01-10,39.194007873535156 +EXC,2006-01-11,38.987159729003906 +EXC,2006-01-12,38.994293212890625 +EXC,2006-01-13,39.8858757019043 +EXC,2006-01-17,40.64194107055664 +EXC,2006-01-18,41.06990051269531 +EXC,2006-01-19,41.2268180847168 +EXC,2006-01-20,41.36233901977539 +EXC,2006-01-23,41.76176834106445 +EXC,2006-01-24,41.98288345336914 +EXC,2006-01-25,41.255348205566406 +EXC,2006-01-26,40.848785400390625 +EXC,2006-01-27,41.0912971496582 +EXC,2006-01-30,40.45648956298828 +EXC,2006-01-31,40.95577621459961 +EXC,2006-02-01,40.81312561035156 +EXC,2006-02-02,40.049930572509766 +EXC,2006-02-03,39.921539306640625 +EXC,2006-02-06,39.97860336303711 +EXC,2006-02-07,39.52210998535156 +EXC,2006-02-08,39.07988739013672 +EXC,2006-02-09,39.59343719482422 +EXC,2006-02-10,40.26390838623047 +EXC,2006-02-13,39.65049743652344 +EXC,2006-02-14,39.950069427490234 +EXC,2006-02-15,39.95720291137695 +EXC,2006-02-16,39.57204055786133 +EXC,2006-02-17,39.90727615356445 +EXC,2006-02-21,40.40656280517578 +EXC,2006-02-22,40.72753143310547 +EXC,2006-02-23,40.820255279541016 +EXC,2006-02-24,40.73466491699219 +EXC,2006-02-27,41.412269592285156 +EXC,2006-02-28,40.73466491699219 +EXC,2006-03-01,40.26390838623047 +EXC,2006-03-02,40.31383514404297 +EXC,2006-03-03,40.67047119140625 +EXC,2006-03-06,39.26533508300781 +EXC,2006-03-07,39.16547775268555 +EXC,2006-03-08,39.31526565551758 +EXC,2006-03-09,39.001426696777344 +EXC,2006-03-10,39.57204055786133 +EXC,2006-03-13,39.52924346923828 +EXC,2006-03-14,40.08559036254883 +EXC,2006-03-15,40.0 +EXC,2006-03-16,40.20684814453125 +EXC,2006-03-17,39.871612548828125 +EXC,2006-03-20,39.55064010620117 +EXC,2006-03-21,38.965763092041016 +EXC,2006-03-22,39.47218322753906 +EXC,2006-03-23,39.26533508300781 +EXC,2006-03-24,39.07988739013672 +EXC,2006-03-27,38.4950065612793 +EXC,2006-03-28,38.266761779785156 +EXC,2006-03-29,38.63766098022461 +EXC,2006-03-30,37.93865966796875 +EXC,2006-03-31,37.7318115234375 +EXC,2006-04-03,37.6176872253418 +EXC,2006-04-04,38.13837432861328 +EXC,2006-04-05,38.716121673583984 +EXC,2006-04-06,38.0313835144043 +EXC,2006-04-07,37.05420684814453 +EXC,2006-04-10,37.22539138793945 +EXC,2006-04-11,36.76176834106445 +EXC,2006-04-12,36.9186897277832 +EXC,2006-04-13,36.89728927612305 +EXC,2006-04-17,36.8544921875 +EXC,2006-04-18,37.91012954711914 +EXC,2006-04-19,37.8958625793457 +EXC,2006-04-20,38.273895263671875 +EXC,2006-04-21,38.10984420776367 +EXC,2006-04-24,39.693294525146484 +EXC,2006-04-25,39.07275390625 +EXC,2006-04-26,38.095577239990234 +EXC,2006-04-27,38.63052749633789 +EXC,2006-04-28,38.51640319824219 +EXC,2006-05-01,38.37375259399414 +EXC,2006-05-02,39.15834426879883 +EXC,2006-05-03,39.44365310668945 +EXC,2006-05-04,39.82881546020508 +EXC,2006-05-05,40.392295837402344 +EXC,2006-05-08,39.7004280090332 +EXC,2006-05-09,39.51498031616211 +EXC,2006-05-10,39.457916259765625 +EXC,2006-05-11,39.07275390625 +EXC,2006-05-12,39.208274841308594 +EXC,2006-05-15,39.75035858154297 +EXC,2006-05-16,39.60057067871094 +EXC,2006-05-17,38.7731819152832 +EXC,2006-05-18,39.179744720458984 +EXC,2006-05-19,39.49357986450195 +EXC,2006-05-22,39.47931671142578 +EXC,2006-05-23,39.00856018066406 +EXC,2006-05-24,39.10841751098633 +EXC,2006-05-25,39.12981414794922 +EXC,2006-05-26,39.97860336303711 +EXC,2006-05-30,39.39372253417969 +EXC,2006-05-31,40.37803268432617 +EXC,2006-06-01,41.262481689453125 +EXC,2006-06-02,41.54779052734375 +EXC,2006-06-05,41.11982727050781 +EXC,2006-06-06,40.86305236816406 +EXC,2006-06-07,40.620540618896484 +EXC,2006-06-08,40.72753143310547 +EXC,2006-06-09,41.241085052490234 +EXC,2006-06-12,41.76890182495117 +EXC,2006-06-13,41.59058380126953 +EXC,2006-06-14,40.827388763427734 +EXC,2006-06-15,41.35520553588867 +EXC,2006-06-16,41.283878326416016 +EXC,2006-06-19,40.43509292602539 +EXC,2006-06-20,40.6276741027832 +EXC,2006-06-21,40.463623046875 +EXC,2006-06-22,40.534950256347656 +EXC,2006-06-23,40.60627746582031 +EXC,2006-06-26,40.65620422363281 +EXC,2006-06-27,40.335235595703125 +EXC,2006-06-28,40.306705474853516 +EXC,2006-06-29,40.25677490234375 +EXC,2006-06-30,40.534950256347656 +EXC,2006-07-03,41.31954574584961 +EXC,2006-07-05,41.04850387573242 +EXC,2006-07-06,40.64907455444336 +EXC,2006-07-07,40.63480758666992 +EXC,2006-07-10,41.034236907958984 +EXC,2006-07-11,41.469329833984375 +EXC,2006-07-12,41.15549087524414 +EXC,2006-07-13,41.15549087524414 +EXC,2006-07-14,41.14835739135742 +EXC,2006-07-17,41.497859954833984 +EXC,2006-07-18,41.51212692260742 +EXC,2006-07-19,41.79743194580078 +EXC,2006-07-20,41.925819396972656 +EXC,2006-07-21,41.97574996948242 +EXC,2006-07-24,42.4821662902832 +EXC,2006-07-25,42.5677604675293 +EXC,2006-07-26,42.48929977416992 +EXC,2006-07-27,41.497859954833984 +EXC,2006-07-28,41.619117736816406 +EXC,2006-07-31,41.29814529418945 +EXC,2006-08-01,42.02567672729492 +EXC,2006-08-02,41.940086364746094 +EXC,2006-08-03,41.81882858276367 +EXC,2006-08-04,41.89015579223633 +EXC,2006-08-07,41.38373947143555 +EXC,2006-08-08,41.56205368041992 +EXC,2006-08-09,41.526390075683594 +EXC,2006-08-10,41.497859954833984 +EXC,2006-08-11,41.30527877807617 +EXC,2006-08-14,42.01141357421875 +EXC,2006-08-15,42.425106048583984 +EXC,2006-08-16,42.07560729980469 +EXC,2006-08-17,41.925819396972656 +EXC,2006-08-18,42.68901443481445 +EXC,2006-08-21,42.78173828125 +EXC,2006-08-22,43.34522247314453 +EXC,2006-08-23,43.266761779785156 +EXC,2006-08-24,43.15977096557617 +EXC,2006-08-25,42.72467803955078 +EXC,2006-08-28,43.3594856262207 +EXC,2006-08-29,43.009986877441406 +EXC,2006-08-30,42.88159942626953 +EXC,2006-08-31,43.4950065612793 +EXC,2006-09-01,43.18117141723633 +EXC,2006-09-05,42.53209686279297 +EXC,2006-09-06,42.4322395324707 +EXC,2006-09-07,42.43937301635742 +EXC,2006-09-08,42.346649169921875 +EXC,2006-09-11,41.9686164855957 +EXC,2006-09-12,41.51212692260742 +EXC,2006-09-13,41.56205368041992 +EXC,2006-09-14,41.205421447753906 +EXC,2006-09-15,42.23252487182617 +EXC,2006-09-18,41.89015579223633 +EXC,2006-09-19,42.22539138793945 +EXC,2006-09-20,42.417972564697266 +EXC,2006-09-21,42.146934509277344 +EXC,2006-09-22,42.46076965332031 +EXC,2006-09-25,43.23109817504883 +EXC,2006-09-26,43.40228271484375 +EXC,2006-09-27,44.00856018066406 +EXC,2006-09-28,43.72325134277344 +EXC,2006-09-29,43.18117141723633 +EXC,2006-10-02,43.18830108642578 +EXC,2006-10-03,43.1954345703125 +EXC,2006-10-04,43.509273529052734 +EXC,2006-10-05,43.295291900634766 +EXC,2006-10-06,43.13124084472656 +EXC,2006-10-09,43.074180603027344 +EXC,2006-10-10,43.36661911010742 +EXC,2006-10-11,43.1954345703125 +EXC,2006-10-12,43.095577239990234 +EXC,2006-10-13,43.25249481201172 +EXC,2006-10-16,43.22396469116211 +EXC,2006-10-17,43.509273529052734 +EXC,2006-10-18,43.972896575927734 +EXC,2006-10-19,44.258201599121094 +EXC,2006-10-20,44.44365310668945 +EXC,2006-10-23,44.55777359008789 +EXC,2006-10-24,44.407989501953125 +EXC,2006-10-25,44.950069427490234 +EXC,2006-10-26,45.26390838623047 +EXC,2006-10-27,44.50784683227539 +EXC,2006-10-30,44.2867317199707 +EXC,2006-10-31,44.208274841308594 +EXC,2006-11-01,44.44365310668945 +EXC,2006-11-02,44.144081115722656 +EXC,2006-11-03,43.473609924316406 +EXC,2006-11-06,43.281028747558594 +EXC,2006-11-07,42.53209686279297 +EXC,2006-11-08,42.51070022583008 +EXC,2006-11-09,42.55349349975586 +EXC,2006-11-10,42.831668853759766 +EXC,2006-11-13,42.00428009033203 +EXC,2006-11-14,42.21112823486328 +EXC,2006-11-15,41.89728927612305 +EXC,2006-11-16,41.726104736328125 +EXC,2006-11-17,41.79029846191406 +EXC,2006-11-20,41.29814529418945 +EXC,2006-11-21,41.88302230834961 +EXC,2006-11-22,42.27532196044922 +EXC,2006-11-24,42.546363830566406 +EXC,2006-11-27,42.31098556518555 +EXC,2006-11-28,42.631954193115234 +EXC,2006-11-29,43.20970153808594 +EXC,2006-11-30,43.316688537597656 +EXC,2006-12-01,43.78744888305664 +EXC,2006-12-04,44.151214599609375 +EXC,2006-12-05,44.52924346923828 +EXC,2006-12-06,44.258201599121094 +EXC,2006-12-07,44.11554718017578 +EXC,2006-12-08,43.83024215698242 +EXC,2006-12-11,44.051353454589844 +EXC,2006-12-12,44.179744720458984 +EXC,2006-12-13,44.30099868774414 +EXC,2006-12-14,44.52210998535156 +EXC,2006-12-15,44.65049743652344 +EXC,2006-12-18,44.04422378540039 +EXC,2006-12-19,44.10128402709961 +EXC,2006-12-20,44.10841751098633 +EXC,2006-12-21,44.01569366455078 +EXC,2006-12-22,43.815975189208984 +EXC,2006-12-26,44.08702087402344 +EXC,2006-12-27,44.24393844604492 +EXC,2006-12-28,44.05848693847656 +EXC,2006-12-29,44.144081115722656 +EXC,2007-01-03,44.52924346923828 +EXC,2007-01-04,44.13694763183594 +EXC,2007-01-05,43.074180603027344 +EXC,2007-01-08,42.96718978881836 +EXC,2007-01-09,42.96718978881836 +EXC,2007-01-10,43.34522247314453 +EXC,2007-01-11,43.1954345703125 +EXC,2007-01-12,42.546363830566406 +EXC,2007-01-16,42.574893951416016 +EXC,2007-01-17,42.68901443481445 +EXC,2007-01-18,42.76034164428711 +EXC,2007-01-19,42.9814567565918 +EXC,2007-01-22,42.76747512817383 +EXC,2007-01-23,42.96005630493164 +EXC,2007-01-24,42.8459358215332 +EXC,2007-01-25,42.11840057373047 +EXC,2007-01-26,42.21112823486328 +EXC,2007-01-29,42.35377883911133 +EXC,2007-01-30,42.30385208129883 +EXC,2007-01-31,42.78887176513672 +EXC,2007-02-01,43.530670166015625 +EXC,2007-02-02,43.330955505371094 +EXC,2007-02-05,44.30099868774414 +EXC,2007-02-06,45.19258117675781 +EXC,2007-02-07,45.1141242980957 +EXC,2007-02-08,45.2995719909668 +EXC,2007-02-09,45.69186782836914 +EXC,2007-02-12,45.44222640991211 +EXC,2007-02-13,45.23537826538086 +EXC,2007-02-14,45.49215316772461 +EXC,2007-02-15,44.80741882324219 +EXC,2007-02-16,45.071327209472656 +EXC,2007-02-20,45.392295837402344 +EXC,2007-02-21,45.2995719909668 +EXC,2007-02-22,45.81312561035156 +EXC,2007-02-23,47.73894500732422 +EXC,2007-02-26,49.486446380615234 +EXC,2007-02-27,47.06847381591797 +EXC,2007-02-28,47.02567672729492 +EXC,2007-03-01,47.082740783691406 +EXC,2007-03-02,45.805992126464844 +EXC,2007-03-05,45.49928665161133 +EXC,2007-03-06,46.2268180847168 +EXC,2007-03-07,45.977176666259766 +EXC,2007-03-08,46.005706787109375 +EXC,2007-03-09,45.998573303222656 +EXC,2007-03-12,47.161197662353516 +EXC,2007-03-13,46.32667541503906 +EXC,2007-03-14,46.6904411315918 +EXC,2007-03-15,47.28958511352539 +EXC,2007-03-16,46.9186897277832 +EXC,2007-03-19,47.582027435302734 +EXC,2007-03-20,48.530670166015625 +EXC,2007-03-21,49.24393844604492 +EXC,2007-03-22,48.316688537597656 +EXC,2007-03-23,48.302425384521484 +EXC,2007-03-26,48.609130859375 +EXC,2007-03-27,48.37375259399414 +EXC,2007-03-28,49.32239532470703 +EXC,2007-03-29,49.2867317199707 +EXC,2007-03-30,49.00856018066406 +EXC,2007-04-02,50.21398162841797 +EXC,2007-04-03,50.87018585205078 +EXC,2007-04-04,50.67047119140625 +EXC,2007-04-05,51.14122772216797 +EXC,2007-04-09,51.412269592285156 +EXC,2007-04-10,51.526390075683594 +EXC,2007-04-11,51.412269592285156 +EXC,2007-04-12,50.73466491699219 +EXC,2007-04-13,50.58488082885742 +EXC,2007-04-16,51.07703399658203 +EXC,2007-04-17,51.98288345336914 +EXC,2007-04-18,52.41084289550781 +EXC,2007-04-19,51.83309555053711 +EXC,2007-04-20,52.2681884765625 +EXC,2007-04-23,52.831668853759766 +EXC,2007-04-24,53.48787307739258 +EXC,2007-04-25,53.95149612426758 +EXC,2007-04-26,54.52924346923828 +EXC,2007-04-27,54.3723258972168 +EXC,2007-04-30,53.78744888305664 +EXC,2007-05-01,54.52924346923828 +EXC,2007-05-02,54.97860336303711 +EXC,2007-05-03,54.8359489440918 +EXC,2007-05-04,54.56490707397461 +EXC,2007-05-07,55.87018585205078 +EXC,2007-05-08,55.14265441894531 +EXC,2007-05-09,55.31383514404297 +EXC,2007-05-10,54.44365310668945 +EXC,2007-05-11,54.5863037109375 +EXC,2007-05-14,54.51498031616211 +EXC,2007-05-15,54.8858757019043 +EXC,2007-05-16,55.42082595825195 +EXC,2007-05-17,54.864479064941406 +EXC,2007-05-18,55.95577621459961 +EXC,2007-05-21,55.32096862792969 +EXC,2007-05-22,55.17831802368164 +EXC,2007-05-23,54.7004280090332 +EXC,2007-05-24,52.603424072265625 +EXC,2007-05-25,52.24679183959961 +EXC,2007-05-29,52.53209686279297 +EXC,2007-05-30,54.229671478271484 +EXC,2007-05-31,55.63480758666992 +EXC,2007-06-01,54.643367767333984 +EXC,2007-06-04,53.84450912475586 +EXC,2007-06-05,52.97432327270508 +EXC,2007-06-06,51.78316879272461 +EXC,2007-06-07,49.871612548828125 +EXC,2007-06-08,50.39942932128906 +EXC,2007-06-11,51.469329833984375 +EXC,2007-06-12,50.392295837402344 +EXC,2007-06-13,51.42653274536133 +EXC,2007-06-14,51.9186897277832 +EXC,2007-06-15,53.124107360839844 +EXC,2007-06-18,52.653350830078125 +EXC,2007-06-19,52.72467803955078 +EXC,2007-06-20,50.8773193359375 +EXC,2007-06-21,51.283878326416016 +EXC,2007-06-22,49.950069427490234 +EXC,2007-06-25,50.827388763427734 +EXC,2007-06-26,50.78459167480469 +EXC,2007-06-27,51.6405143737793 +EXC,2007-06-28,51.42653274536133 +EXC,2007-06-29,51.78316879272461 +EXC,2007-07-02,54.44365310668945 +EXC,2007-07-03,54.2867317199707 +EXC,2007-07-05,54.614837646484375 +EXC,2007-07-06,54.50071334838867 +EXC,2007-07-09,54.386592864990234 +EXC,2007-07-10,53.17403793334961 +EXC,2007-07-11,53.45220947265625 +EXC,2007-07-12,54.67903137207031 +EXC,2007-07-13,55.748931884765625 +EXC,2007-07-16,54.950069427490234 +EXC,2007-07-17,55.392295837402344 +EXC,2007-07-18,56.07703399658203 +EXC,2007-07-19,58.523536682128906 +EXC,2007-07-20,56.269615173339844 +EXC,2007-07-23,57.32524871826172 +EXC,2007-07-24,54.16547775268555 +EXC,2007-07-25,53.095577239990234 +EXC,2007-07-26,50.570613861083984 +EXC,2007-07-27,49.657630920410156 +EXC,2007-07-30,49.5863037109375 +EXC,2007-07-31,50.03566360473633 +EXC,2007-08-01,52.853065490722656 +EXC,2007-08-02,53.40228271484375 +EXC,2007-08-03,50.70613479614258 +EXC,2007-08-06,52.97432327270508 +EXC,2007-08-07,53.18117141723633 +EXC,2007-08-08,54.49357986450195 +EXC,2007-08-09,53.67332458496094 +EXC,2007-08-10,51.961483001708984 +EXC,2007-08-13,51.925819396972656 +EXC,2007-08-14,50.49215316772461 +EXC,2007-08-15,49.30099868774414 +EXC,2007-08-16,48.05278015136719 +EXC,2007-08-17,50.87018585205078 +EXC,2007-08-20,50.92011260986328 +EXC,2007-08-21,50.94151306152344 +EXC,2007-08-22,51.84022903442383 +EXC,2007-08-23,51.66191101074219 +EXC,2007-08-24,52.168331146240234 +EXC,2007-08-27,50.02853012084961 +EXC,2007-08-28,49.33666229248047 +EXC,2007-08-29,50.777462005615234 +EXC,2007-08-30,50.00713348388672 +EXC,2007-08-31,50.40656280517578 +EXC,2007-09-04,52.4322395324707 +EXC,2007-09-05,52.09700393676758 +EXC,2007-09-06,53.23823165893555 +EXC,2007-09-07,52.25392150878906 +EXC,2007-09-10,52.346649169921875 +EXC,2007-09-11,53.45220947265625 +EXC,2007-09-12,53.316688537597656 +EXC,2007-09-13,54.21540832519531 +EXC,2007-09-14,54.54351043701172 +EXC,2007-09-17,53.330955505371094 +EXC,2007-09-18,54.714691162109375 +EXC,2007-09-19,55.89158248901367 +EXC,2007-09-20,55.121253967285156 +EXC,2007-09-21,55.45648956298828 +EXC,2007-09-24,55.75606155395508 +EXC,2007-09-25,55.55634689331055 +EXC,2007-09-26,55.827388763427734 +EXC,2007-09-27,54.893009185791016 +EXC,2007-09-28,53.75178146362305 +EXC,2007-10-01,54.05848693847656 +EXC,2007-10-02,54.30099868774414 +EXC,2007-10-03,53.7731819152832 +EXC,2007-10-04,54.251068115234375 +EXC,2007-10-05,54.636234283447266 +EXC,2007-10-08,54.82168197631836 +EXC,2007-10-09,55.770328521728516 +EXC,2007-10-10,55.14978790283203 +EXC,2007-10-11,56.16975784301758 +EXC,2007-10-12,56.476463317871094 +EXC,2007-10-15,55.855918884277344 +EXC,2007-10-16,55.63480758666992 +EXC,2007-10-17,55.099857330322266 +EXC,2007-10-18,54.921539306640625 +EXC,2007-10-19,53.59486389160156 +EXC,2007-10-22,54.051353454589844 +EXC,2007-10-23,54.35092544555664 +EXC,2007-10-24,54.52210998535156 +EXC,2007-10-25,55.798858642578125 +EXC,2007-10-26,57.21826171875 +EXC,2007-10-29,57.681884765625 +EXC,2007-10-30,57.74607849121094 +EXC,2007-10-31,59.04422378540039 +EXC,2007-11-01,57.90299606323242 +EXC,2007-11-02,58.323822021484375 +EXC,2007-11-05,59.85734558105469 +EXC,2007-11-06,59.82881546020508 +EXC,2007-11-07,58.245365142822266 +EXC,2007-11-08,59.457916259765625 +EXC,2007-11-09,58.744651794433594 +EXC,2007-11-12,56.45506286621094 +EXC,2007-11-13,56.51212692260742 +EXC,2007-11-14,56.6405143737793 +EXC,2007-11-15,56.54779052734375 +EXC,2007-11-16,56.9186897277832 +EXC,2007-11-19,56.932952880859375 +EXC,2007-11-20,57.888729095458984 +EXC,2007-11-21,57.27532196044922 +EXC,2007-11-23,57.5178337097168 +EXC,2007-11-26,57.146934509277344 +EXC,2007-11-27,57.810272216796875 +EXC,2007-11-28,58.70185470581055 +EXC,2007-11-29,58.330955505371094 +EXC,2007-11-30,57.82453536987305 +EXC,2007-12-03,58.794578552246094 +EXC,2007-12-04,59.97146987915039 +EXC,2007-12-05,61.43366622924805 +EXC,2007-12-06,61.084163665771484 +EXC,2007-12-07,60.81312561035156 +EXC,2007-12-10,61.469329833984375 +EXC,2007-12-11,59.56490707397461 +EXC,2007-12-12,58.85164260864258 +EXC,2007-12-13,60.70613479614258 +EXC,2007-12-14,59.864479064941406 +EXC,2007-12-17,59.08702087402344 +EXC,2007-12-18,61.01996994018555 +EXC,2007-12-19,59.55777359008789 +EXC,2007-12-20,58.794578552246094 +EXC,2007-12-21,58.67332458496094 +EXC,2007-12-24,58.530670166015625 +EXC,2007-12-26,58.38801574707031 +EXC,2007-12-27,58.059913635253906 +EXC,2007-12-28,59.02995681762695 +EXC,2007-12-31,58.23109817504883 +EXC,2008-01-02,57.189727783203125 +EXC,2008-01-03,57.831668853759766 +EXC,2008-01-04,58.509273529052734 +EXC,2008-01-07,59.78601837158203 +EXC,2008-01-08,60.72039794921875 +EXC,2008-01-09,61.71184158325195 +EXC,2008-01-10,60.7631950378418 +EXC,2008-01-11,59.97146987915039 +EXC,2008-01-14,60.52781677246094 +EXC,2008-01-15,60.34950256347656 +EXC,2008-01-16,57.98858642578125 +EXC,2008-01-17,55.328102111816406 +EXC,2008-01-18,54.10841751098633 +EXC,2008-01-22,52.161197662353516 +EXC,2008-01-23,55.81312561035156 +EXC,2008-01-24,53.530670166015625 +EXC,2008-01-25,52.139801025390625 +EXC,2008-01-28,52.27532196044922 +EXC,2008-01-29,52.23252487182617 +EXC,2008-01-30,52.09700393676758 +EXC,2008-01-31,54.27960205078125 +EXC,2008-02-01,55.22111129760742 +EXC,2008-02-04,56.31241226196289 +EXC,2008-02-05,53.87303924560547 +EXC,2008-02-06,54.11554718017578 +EXC,2008-02-07,54.18687438964844 +EXC,2008-02-08,54.11554718017578 +EXC,2008-02-11,56.062767028808594 +EXC,2008-02-12,56.78316879272461 +EXC,2008-02-13,56.16262435913086 +EXC,2008-02-14,55.73466491699219 +EXC,2008-02-15,56.09843063354492 +EXC,2008-02-19,55.99143981933594 +EXC,2008-02-20,55.89158248901367 +EXC,2008-02-21,55.14978790283203 +EXC,2008-02-22,56.11982727050781 +EXC,2008-02-25,55.827388763427734 +EXC,2008-02-26,56.676177978515625 +EXC,2008-02-27,55.570613861083984 +EXC,2008-02-28,55.20684814453125 +EXC,2008-02-29,53.38801574707031 +EXC,2008-03-03,55.31383514404297 +EXC,2008-03-04,56.669044494628906 +EXC,2008-03-05,56.66191101074219 +EXC,2008-03-06,55.620540618896484 +EXC,2008-03-07,55.6276741027832 +EXC,2008-03-10,55.078460693359375 +EXC,2008-03-11,57.624820709228516 +EXC,2008-03-12,56.66191101074219 +EXC,2008-03-13,57.53209686279297 +EXC,2008-03-14,56.88302230834961 +EXC,2008-03-17,56.62624740600586 +EXC,2008-03-18,57.853065490722656 +EXC,2008-03-19,56.41939926147461 +EXC,2008-03-20,57.346649169921875 +EXC,2008-03-24,57.01141357421875 +EXC,2008-03-25,56.33380889892578 +EXC,2008-03-26,56.76176834106445 +EXC,2008-03-27,57.68901443481445 +EXC,2008-03-28,56.89015579223633 +EXC,2008-03-31,57.96718978881836 +EXC,2008-04-01,59.194007873535156 +EXC,2008-04-02,59.693294525146484 +EXC,2008-04-03,59.29386520385742 +EXC,2008-04-04,59.32239532470703 +EXC,2008-04-07,58.794578552246094 +EXC,2008-04-08,58.64479446411133 +EXC,2008-04-09,58.88730239868164 +EXC,2008-04-10,59.07988739013672 +EXC,2008-04-11,58.8231086730957 +EXC,2008-04-14,59.52210998535156 +EXC,2008-04-15,60.23537826538086 +EXC,2008-04-16,61.5049934387207 +EXC,2008-04-17,62.12553405761719 +EXC,2008-04-18,62.111270904541016 +EXC,2008-04-21,61.56918716430664 +EXC,2008-04-22,61.11269760131836 +EXC,2008-04-23,61.476463317871094 +EXC,2008-04-24,60.99143981933594 +EXC,2008-04-25,61.619117736816406 +EXC,2008-04-28,60.748931884765625 +EXC,2008-04-29,60.14978790283203 +EXC,2008-04-30,60.97004318237305 +EXC,2008-05-01,61.990013122558594 +EXC,2008-05-02,61.38373947143555 +EXC,2008-05-05,60.54921340942383 +EXC,2008-05-06,61.38373947143555 +EXC,2008-05-07,59.96433639526367 +EXC,2008-05-08,59.72895812988281 +EXC,2008-05-09,59.15834426879883 +EXC,2008-05-12,60.09272384643555 +EXC,2008-05-13,59.51498031616211 +EXC,2008-05-14,60.20684814453125 +EXC,2008-05-15,60.106990814208984 +EXC,2008-05-16,60.67047119140625 +EXC,2008-05-19,61.469329833984375 +EXC,2008-05-20,63.067047119140625 +EXC,2008-05-21,63.95149612426758 +EXC,2008-05-22,64.25106811523438 +EXC,2008-05-23,63.00285339355469 +EXC,2008-05-27,64.47218322753906 +EXC,2008-05-28,63.352352142333984 +EXC,2008-05-29,63.758914947509766 +EXC,2008-05-30,62.76747512817383 +EXC,2008-06-02,62.25392150878906 +EXC,2008-06-03,61.911556243896484 +EXC,2008-06-04,62.44650650024414 +EXC,2008-06-05,63.972896575927734 +EXC,2008-06-06,62.346649169921875 +EXC,2008-06-09,63.18830108642578 +EXC,2008-06-10,63.36661911010742 +EXC,2008-06-11,62.46076965332031 +EXC,2008-06-12,62.55349349975586 +EXC,2008-06-13,64.01569366455078 +EXC,2008-06-16,63.56633377075195 +EXC,2008-06-17,63.64479446411133 +EXC,2008-06-18,64.26533508300781 +EXC,2008-06-19,64.51497650146484 +EXC,2008-06-20,63.88730239868164 +EXC,2008-06-23,64.85021209716797 +EXC,2008-06-24,64.85021209716797 +EXC,2008-06-25,64.3081283569336 +EXC,2008-06-26,62.36091232299805 +EXC,2008-06-27,62.05420684814453 +EXC,2008-06-30,64.16548156738281 +EXC,2008-07-01,64.44364929199219 +EXC,2008-07-02,64.57917022705078 +EXC,2008-07-03,64.52210998535156 +EXC,2008-07-07,64.12981414794922 +EXC,2008-07-08,63.509273529052734 +EXC,2008-07-09,64.09415435791016 +EXC,2008-07-10,65.36376953125 +EXC,2008-07-11,64.5863037109375 +EXC,2008-07-14,63.045650482177734 +EXC,2008-07-15,62.33238220214844 +EXC,2008-07-16,60.534950256347656 +EXC,2008-07-17,58.63052749633789 +EXC,2008-07-18,59.50071334838867 +EXC,2008-07-21,60.748931884765625 +EXC,2008-07-22,60.328102111816406 +EXC,2008-07-23,58.22396469116211 +EXC,2008-07-24,57.93865966796875 +EXC,2008-07-25,57.53923034667969 +EXC,2008-07-28,56.669044494628906 +EXC,2008-07-29,56.9686164855957 +EXC,2008-07-30,57.11840057373047 +EXC,2008-07-31,56.07703399658203 +EXC,2008-08-01,53.80884552001953 +EXC,2008-08-04,52.389442443847656 +EXC,2008-08-05,53.18117141723633 +EXC,2008-08-06,53.41654968261719 +EXC,2008-08-07,53.559200286865234 +EXC,2008-08-08,53.13124084472656 +EXC,2008-08-11,52.71041488647461 +EXC,2008-08-12,52.8459358215332 +EXC,2008-08-13,53.40941619873047 +EXC,2008-08-14,52.5677604675293 +EXC,2008-08-15,52.346649169921875 +EXC,2008-08-18,52.346649169921875 +EXC,2008-08-19,52.58915710449219 +EXC,2008-08-20,52.97432327270508 +EXC,2008-08-21,54.814552307128906 +EXC,2008-08-22,54.13694763183594 +EXC,2008-08-25,53.39514923095703 +EXC,2008-08-26,54.258201599121094 +EXC,2008-08-27,55.17831802368164 +EXC,2008-08-28,55.02139663696289 +EXC,2008-08-29,54.179744720458984 +EXC,2008-09-02,52.838802337646484 +EXC,2008-09-03,51.291011810302734 +EXC,2008-09-04,50.37089920043945 +EXC,2008-09-05,46.3409423828125 +EXC,2008-09-08,47.396575927734375 +EXC,2008-09-09,44.60057067871094 +EXC,2008-09-10,45.81312561035156 +EXC,2008-09-11,47.631954193115234 +EXC,2008-09-12,48.78031539916992 +EXC,2008-09-15,47.50356674194336 +EXC,2008-09-16,46.79743194580078 +EXC,2008-09-17,44.24393844604492 +EXC,2008-09-18,45.613407135009766 +EXC,2008-09-19,48.45934295654297 +EXC,2008-09-22,48.72325134277344 +EXC,2008-09-23,47.87446594238281 +EXC,2008-09-24,47.4322395324707 +EXC,2008-09-25,48.78031539916992 +EXC,2008-09-26,47.90299606323242 +EXC,2008-09-29,43.62339401245117 +EXC,2008-09-30,44.664764404296875 +EXC,2008-10-01,44.614837646484375 +EXC,2008-10-02,42.47503662109375 +EXC,2008-10-03,42.93152618408203 +EXC,2008-10-06,40.22824478149414 +EXC,2008-10-07,38.15977096557617 +EXC,2008-10-08,36.56918716430664 +EXC,2008-10-09,34.35805892944336 +EXC,2008-10-10,33.794578552246094 +EXC,2008-10-13,39.607704162597656 +EXC,2008-10-14,39.67903137207031 +EXC,2008-10-15,35.791725158691406 +EXC,2008-10-16,37.00428009033203 +EXC,2008-10-17,38.87303924560547 +EXC,2008-10-20,38.937232971191406 +EXC,2008-10-21,38.067047119140625 +EXC,2008-10-22,35.88445281982422 +EXC,2008-10-23,35.5777473449707 +EXC,2008-10-24,34.62910079956055 +EXC,2008-10-27,33.61626052856445 +EXC,2008-10-28,38.944366455078125 +EXC,2008-10-29,36.990013122558594 +EXC,2008-10-30,38.95149612426758 +EXC,2008-10-31,38.68758773803711 +EXC,2008-11-03,37.838802337646484 +EXC,2008-11-04,40.92011260986328 +EXC,2008-11-05,38.39514923095703 +EXC,2008-11-06,36.0912971496582 +EXC,2008-11-07,38.38801574707031 +EXC,2008-11-10,36.012840270996094 +EXC,2008-11-11,37.43937301635742 +EXC,2008-11-12,36.06990051269531 +EXC,2008-11-13,39.643367767333984 +EXC,2008-11-14,36.06990051269531 +EXC,2008-11-17,36.41939926147461 +EXC,2008-11-18,36.462196350097656 +EXC,2008-11-19,35.1141242980957 +EXC,2008-11-20,32.09700393676758 +EXC,2008-11-21,35.66333770751953 +EXC,2008-11-24,37.88159942626953 +EXC,2008-11-25,38.43081283569336 +EXC,2008-11-26,39.251068115234375 +EXC,2008-11-28,40.09272384643555 +EXC,2008-12-01,36.56918716430664 +EXC,2008-12-02,37.95292282104492 +EXC,2008-12-03,39.30813217163086 +EXC,2008-12-04,36.78316879272461 +EXC,2008-12-05,37.82453536987305 +EXC,2008-12-08,39.229671478271484 +EXC,2008-12-09,37.8459358215332 +EXC,2008-12-10,39.814552307128906 +EXC,2008-12-11,38.90156936645508 +EXC,2008-12-12,39.022823333740234 +EXC,2008-12-15,38.18830108642578 +EXC,2008-12-16,39.74322509765625 +EXC,2008-12-17,37.87446594238281 +EXC,2008-12-18,37.50356674194336 +EXC,2008-12-19,37.596290588378906 +EXC,2008-12-22,36.669044494628906 +EXC,2008-12-23,36.82596206665039 +EXC,2008-12-24,37.43937301635742 +EXC,2008-12-26,37.582027435302734 +EXC,2008-12-29,37.49643325805664 +EXC,2008-12-30,38.83737564086914 +EXC,2008-12-31,39.664764404296875 +EXC,2009-01-02,40.777462005615234 +EXC,2009-01-05,40.89871597290039 +EXC,2009-01-06,40.95577621459961 +EXC,2009-01-07,39.386592864990234 +EXC,2009-01-08,39.47931671142578 +EXC,2009-01-09,38.63766098022461 +EXC,2009-01-12,38.944366455078125 +EXC,2009-01-13,37.9814567565918 +EXC,2009-01-14,37.624820709228516 +EXC,2009-01-15,37.831668853759766 +EXC,2009-01-16,39.08702087402344 +EXC,2009-01-20,37.55349349975586 +EXC,2009-01-21,37.91012954711914 +EXC,2009-01-22,38.43081283569336 +EXC,2009-01-23,38.98003005981445 +EXC,2009-01-26,40.306705474853516 +EXC,2009-01-27,39.54351043701172 +EXC,2009-01-28,40.827388763427734 +EXC,2009-01-29,40.21398162841797 +EXC,2009-01-30,38.67332458496094 +EXC,2009-02-02,39.44365310668945 +EXC,2009-02-03,40.49215316772461 +EXC,2009-02-04,41.14122772216797 +EXC,2009-02-05,40.73466491699219 +EXC,2009-02-06,41.233951568603516 +EXC,2009-02-09,40.96290969848633 +EXC,2009-02-10,39.94293975830078 +EXC,2009-02-11,39.714691162109375 +EXC,2009-02-12,38.37375259399414 +EXC,2009-02-13,38.295291900634766 +EXC,2009-02-17,35.96290969848633 +EXC,2009-02-18,35.02853012084961 +EXC,2009-02-19,35.43509292602539 +EXC,2009-02-20,34.194007873535156 +EXC,2009-02-23,33.038516998291016 +EXC,2009-02-24,34.73609161376953 +EXC,2009-02-25,34.72895812988281 +EXC,2009-02-26,34.151214599609375 +EXC,2009-02-27,33.68045425415039 +EXC,2009-03-02,33.15263748168945 +EXC,2009-03-03,31.854494094848633 +EXC,2009-03-04,32.653350830078125 +EXC,2009-03-05,31.497859954833984 +EXC,2009-03-06,31.847360610961914 +EXC,2009-03-09,31.269615173339844 +EXC,2009-03-10,30.363765716552734 +EXC,2009-03-11,28.637659072875977 +EXC,2009-03-12,29.514978408813477 +EXC,2009-03-13,29.97146987915039 +EXC,2009-03-16,30.827388763427734 +EXC,2009-03-17,31.45506477355957 +EXC,2009-03-18,31.790300369262695 +EXC,2009-03-19,31.961484909057617 +EXC,2009-03-20,31.212553024291992 +EXC,2009-03-23,32.58915710449219 +EXC,2009-03-24,31.818830490112305 +EXC,2009-03-25,31.81169891357422 +EXC,2009-03-26,32.7318115234375 +EXC,2009-03-27,32.624820709228516 +EXC,2009-03-30,31.904422760009766 +EXC,2009-03-31,32.375179290771484 +EXC,2009-04-01,32.29671859741211 +EXC,2009-04-02,33.43794631958008 +EXC,2009-04-03,34.664764404296875 +EXC,2009-04-06,34.02995681762695 +EXC,2009-04-07,33.72325134277344 +EXC,2009-04-08,34.144081115722656 +EXC,2009-04-09,34.10128402709961 +EXC,2009-04-13,33.59486389160156 +EXC,2009-04-14,33.16690444946289 +EXC,2009-04-15,33.48787307739258 +EXC,2009-04-16,32.610557556152344 +EXC,2009-04-17,32.91012954711914 +EXC,2009-04-20,32.596290588378906 +EXC,2009-04-21,32.803138732910156 +EXC,2009-04-22,32.46790313720703 +EXC,2009-04-23,32.653350830078125 +EXC,2009-04-24,31.897289276123047 +EXC,2009-04-27,32.810272216796875 +EXC,2009-04-28,32.20399475097656 +EXC,2009-04-29,32.76747512817383 +EXC,2009-04-30,32.90299606323242 +EXC,2009-05-01,33.509273529052734 +EXC,2009-05-04,33.98003005981445 +EXC,2009-05-05,33.85164260864258 +EXC,2009-05-06,33.66619110107422 +EXC,2009-05-07,34.386592864990234 +EXC,2009-05-08,35.770328521728516 +EXC,2009-05-11,35.848785400390625 +EXC,2009-05-12,36.490726470947266 +EXC,2009-05-13,35.099857330322266 +EXC,2009-05-14,34.8858757019043 +EXC,2009-05-15,33.68045425415039 +EXC,2009-05-18,32.860198974609375 +EXC,2009-05-19,33.61626052856445 +EXC,2009-05-20,33.074180603027344 +EXC,2009-05-21,32.75320816040039 +EXC,2009-05-22,33.266761779785156 +EXC,2009-05-26,34.144081115722656 +EXC,2009-05-27,33.62339401245117 +EXC,2009-05-28,34.15834426879883 +EXC,2009-05-29,34.24393844604492 +EXC,2009-06-01,35.14265441894531 +EXC,2009-06-02,34.62910079956055 +EXC,2009-06-03,33.41654968261719 +EXC,2009-06-04,34.429386138916016 +EXC,2009-06-05,34.56490707397461 +EXC,2009-06-08,33.84450912475586 +EXC,2009-06-09,34.151214599609375 +EXC,2009-06-10,35.89871597290039 +EXC,2009-06-11,35.75606155395508 +EXC,2009-06-12,36.07703399658203 +EXC,2009-06-15,35.08559036254883 +EXC,2009-06-16,34.900142669677734 +EXC,2009-06-17,34.54351043701172 +EXC,2009-06-18,35.99143981933594 +EXC,2009-06-19,35.620540618896484 +EXC,2009-06-22,34.94293975830078 +EXC,2009-06-23,35.278175354003906 +EXC,2009-06-24,35.770328521728516 +EXC,2009-06-25,36.37660598754883 +EXC,2009-06-26,36.16262435913086 +EXC,2009-06-29,36.005706787109375 +EXC,2009-06-30,36.526390075683594 +EXC,2009-07-01,36.77603530883789 +EXC,2009-07-02,35.21398162841797 +EXC,2009-07-06,34.93580627441406 +EXC,2009-07-07,34.05848693847656 +EXC,2009-07-08,34.386592864990234 +EXC,2009-07-09,34.55064010620117 +EXC,2009-07-10,34.47931671142578 +EXC,2009-07-13,35.328102111816406 +EXC,2009-07-14,35.72039794921875 +EXC,2009-07-15,36.84736251831055 +EXC,2009-07-16,37.03994369506836 +EXC,2009-07-17,36.676177978515625 +EXC,2009-07-20,37.12553405761719 +EXC,2009-07-21,38.038516998291016 +EXC,2009-07-22,37.52496337890625 +EXC,2009-07-23,38.537803649902344 +EXC,2009-07-24,38.83024215698242 +EXC,2009-07-27,37.610557556152344 +EXC,2009-07-28,37.1041374206543 +EXC,2009-07-29,36.62624740600586 +EXC,2009-07-30,36.954349517822266 +EXC,2009-07-31,36.27674865722656 +EXC,2009-08-03,36.676177978515625 +EXC,2009-08-04,36.31954574584961 +EXC,2009-08-05,35.613407135009766 +EXC,2009-08-06,35.385162353515625 +EXC,2009-08-07,35.69186782836914 +EXC,2009-08-10,35.96290969848633 +EXC,2009-08-11,35.95577621459961 +EXC,2009-08-12,35.65620422363281 +EXC,2009-08-13,35.91297912597656 +EXC,2009-08-14,35.64907455444336 +EXC,2009-08-17,35.14265441894531 +EXC,2009-08-18,35.106990814208984 +EXC,2009-08-19,35.185447692871094 +EXC,2009-08-20,35.23537826538086 +EXC,2009-08-21,36.476463317871094 +EXC,2009-08-24,36.51212692260742 +EXC,2009-08-25,36.283878326416016 +EXC,2009-08-26,36.10556411743164 +EXC,2009-08-27,36.084163665771484 +EXC,2009-08-28,36.027103424072266 +EXC,2009-08-31,35.67760467529297 +EXC,2009-09-01,35.24964141845703 +EXC,2009-09-02,34.693294525146484 +EXC,2009-09-03,34.75035858154297 +EXC,2009-09-04,34.59343719482422 +EXC,2009-09-08,34.76462173461914 +EXC,2009-09-09,34.7004280090332 +EXC,2009-09-10,34.721824645996094 +EXC,2009-09-11,34.51498031616211 +EXC,2009-09-14,35.135520935058594 +EXC,2009-09-15,35.7631950378418 +EXC,2009-09-16,36.726104736328125 +EXC,2009-09-17,36.954349517822266 +EXC,2009-09-18,36.6405143737793 +EXC,2009-09-21,36.33380889892578 +EXC,2009-09-22,36.53352355957031 +EXC,2009-09-23,36.027103424072266 +EXC,2009-09-24,35.770328521728516 +EXC,2009-09-25,35.563480377197266 +EXC,2009-09-28,35.820255279541016 +EXC,2009-09-29,35.73466491699219 +EXC,2009-09-30,35.392295837402344 +EXC,2009-10-01,34.5863037109375 +EXC,2009-10-02,34.222537994384766 +EXC,2009-10-05,34.36519241333008 +EXC,2009-10-06,34.714691162109375 +EXC,2009-10-07,34.65049743652344 +EXC,2009-10-08,34.928672790527344 +EXC,2009-10-09,35.24964141845703 +EXC,2009-10-12,35.37089920043945 +EXC,2009-10-13,35.23537826538086 +EXC,2009-10-14,35.278175354003906 +EXC,2009-10-15,35.72039794921875 +EXC,2009-10-16,35.73466491699219 +EXC,2009-10-19,36.34807586669922 +EXC,2009-10-20,35.513553619384766 +EXC,2009-10-21,35.69900131225586 +EXC,2009-10-22,36.262481689453125 +EXC,2009-10-23,35.570613861083984 +EXC,2009-10-26,34.664764404296875 +EXC,2009-10-27,34.436519622802734 +EXC,2009-10-28,34.09415054321289 +EXC,2009-10-29,34.179744720458984 +EXC,2009-10-30,33.4950065612793 +EXC,2009-11-02,33.11697769165039 +EXC,2009-11-03,32.87446594238281 +EXC,2009-11-04,33.20970153808594 +EXC,2009-11-05,33.63052749633789 +EXC,2009-11-06,33.3095588684082 +EXC,2009-11-09,33.89443588256836 +EXC,2009-11-10,33.66619110107422 +EXC,2009-11-11,33.523536682128906 +EXC,2009-11-12,32.860198974609375 +EXC,2009-11-13,33.245365142822266 +EXC,2009-11-16,33.815975189208984 +EXC,2009-11-17,33.56633377075195 +EXC,2009-11-18,33.43794631958008 +EXC,2009-11-19,33.088443756103516 +EXC,2009-11-20,33.38801574707031 +EXC,2009-11-23,33.80884552001953 +EXC,2009-11-24,33.83024215698242 +EXC,2009-11-25,34.44365310668945 +EXC,2009-11-27,33.994293212890625 +EXC,2009-11-30,34.36519241333008 +EXC,2009-12-01,34.96433639526367 +EXC,2009-12-02,35.63480758666992 +EXC,2009-12-03,35.67047119140625 +EXC,2009-12-04,35.1640510559082 +EXC,2009-12-07,35.777462005615234 +EXC,2009-12-08,35.64194107055664 +EXC,2009-12-09,35.88445281982422 +EXC,2009-12-10,36.40513610839844 +EXC,2009-12-11,36.81169891357422 +EXC,2009-12-14,36.647647857666016 +EXC,2009-12-15,36.412269592285156 +EXC,2009-12-16,35.848785400390625 +EXC,2009-12-17,35.342369079589844 +EXC,2009-12-18,35.47789001464844 +EXC,2009-12-21,35.25677490234375 +EXC,2009-12-22,35.02139663696289 +EXC,2009-12-23,35.22824478149414 +EXC,2009-12-24,35.32096862792969 +EXC,2009-12-28,35.24251174926758 +EXC,2009-12-29,35.17831802368164 +EXC,2009-12-30,35.23537826538086 +EXC,2009-12-31,34.85734558105469 +EXC,2010-01-04,34.864479064941406 +EXC,2010-01-05,34.29386520385742 +EXC,2010-01-06,34.50071334838867 +EXC,2010-01-07,34.614837646484375 +EXC,2010-01-08,34.45078659057617 +EXC,2010-01-11,34.85021209716797 +EXC,2010-01-12,35.0 +EXC,2010-01-13,35.42082595825195 +EXC,2010-01-14,35.00713348388672 +EXC,2010-01-15,34.664764404296875 +EXC,2010-01-19,35.14265441894531 +EXC,2010-01-20,34.55777359008789 +EXC,2010-01-21,34.27246856689453 +EXC,2010-01-22,33.245365142822266 +EXC,2010-01-25,32.87446594238281 +EXC,2010-01-26,33.23823165893555 +EXC,2010-01-27,33.009986877441406 +EXC,2010-01-28,32.78173828125 +EXC,2010-01-29,32.53923034667969 +EXC,2010-02-01,32.71041488647461 +EXC,2010-02-02,32.91012954711914 +EXC,2010-02-03,32.603424072265625 +EXC,2010-02-04,31.91868782043457 +EXC,2010-02-05,31.554922103881836 +EXC,2010-02-08,31.212553024291992 +EXC,2010-02-09,31.5406551361084 +EXC,2010-02-10,31.59771728515625 +EXC,2010-02-11,31.184022903442383 +EXC,2010-02-12,30.884450912475586 +EXC,2010-02-16,31.526390075683594 +EXC,2010-02-17,31.376604080200195 +EXC,2010-02-18,31.71183967590332 +EXC,2010-02-19,32.01141357421875 +EXC,2010-02-22,31.875892639160156 +EXC,2010-02-23,31.48359489440918 +EXC,2010-02-24,31.390869140625 +EXC,2010-02-25,31.24821662902832 +EXC,2010-02-26,30.884450912475586 +EXC,2010-03-01,31.71183967590332 +EXC,2010-03-02,31.62624740600586 +EXC,2010-03-03,31.71897315979004 +EXC,2010-03-04,31.897289276123047 +EXC,2010-03-05,32.453636169433594 +EXC,2010-03-08,32.33238220214844 +EXC,2010-03-09,32.07560729980469 +EXC,2010-03-10,32.17546463012695 +EXC,2010-03-11,32.04707717895508 +EXC,2010-03-12,31.497859954833984 +EXC,2010-03-15,31.669044494628906 +EXC,2010-03-16,32.339515686035156 +EXC,2010-03-17,32.346649169921875 +EXC,2010-03-18,31.86162567138672 +EXC,2010-03-19,31.82596206665039 +EXC,2010-03-22,31.611982345581055 +EXC,2010-03-23,31.60485076904297 +EXC,2010-03-24,31.069900512695312 +EXC,2010-03-25,30.877317428588867 +EXC,2010-03-26,30.80599021911621 +EXC,2010-03-29,31.326675415039062 +EXC,2010-03-30,31.355207443237305 +EXC,2010-03-31,31.24821662902832 +EXC,2010-04-01,31.583452224731445 +EXC,2010-04-05,31.669044494628906 +EXC,2010-04-06,32.1540641784668 +EXC,2010-04-07,31.904422760009766 +EXC,2010-04-08,31.690441131591797 +EXC,2010-04-09,31.56918716430664 +EXC,2010-04-12,31.79743194580078 +EXC,2010-04-13,31.783166885375977 +EXC,2010-04-14,31.761768341064453 +EXC,2010-04-15,31.676176071166992 +EXC,2010-04-16,31.112695693969727 +EXC,2010-04-19,31.084165573120117 +EXC,2010-04-20,31.469329833984375 +EXC,2010-04-21,31.098430633544922 +EXC,2010-04-22,31.13409423828125 +EXC,2010-04-23,31.348073959350586 +EXC,2010-04-26,31.112695693969727 +EXC,2010-04-27,30.563480377197266 +EXC,2010-04-28,30.941511154174805 +EXC,2010-04-29,30.855920791625977 +EXC,2010-04-30,31.091297149658203 +EXC,2010-05-03,31.47646141052246 +EXC,2010-05-04,30.791725158691406 +EXC,2010-05-05,31.16262435913086 +EXC,2010-05-06,29.85734748840332 +EXC,2010-05-07,29.629100799560547 +EXC,2010-05-10,30.385164260864258 +EXC,2010-05-11,30.442224502563477 +EXC,2010-05-12,30.071327209472656 +EXC,2010-05-13,30.00713348388672 +EXC,2010-05-14,29.728958129882812 +EXC,2010-05-17,29.493581771850586 +EXC,2010-05-18,29.09415054321289 +EXC,2010-05-19,28.95149803161621 +EXC,2010-05-20,28.038515090942383 +EXC,2010-05-21,28.124107360839844 +EXC,2010-05-24,27.774608612060547 +EXC,2010-05-25,27.37517738342285 +EXC,2010-05-26,27.14693260192871 +EXC,2010-05-27,27.753210067749023 +EXC,2010-05-28,27.53209686279297 +EXC,2010-06-01,26.854494094848633 +EXC,2010-06-02,27.047075271606445 +EXC,2010-06-03,27.396575927734375 +EXC,2010-06-04,26.840227127075195 +EXC,2010-06-07,26.91155433654785 +EXC,2010-06-08,27.460769653320312 +EXC,2010-06-09,27.52496337890625 +EXC,2010-06-10,28.559200286865234 +EXC,2010-06-11,28.452211380004883 +EXC,2010-06-14,28.708986282348633 +EXC,2010-06-15,29.18687629699707 +EXC,2010-06-16,29.3865909576416 +EXC,2010-06-17,29.17974281311035 +EXC,2010-06-18,29.41512107849121 +EXC,2010-06-21,29.06562042236328 +EXC,2010-06-22,28.352354049682617 +EXC,2010-06-23,27.838802337646484 +EXC,2010-06-24,27.567760467529297 +EXC,2010-06-25,27.368045806884766 +EXC,2010-06-28,27.660484313964844 +EXC,2010-06-29,27.15406608581543 +EXC,2010-06-30,27.082738876342773 +EXC,2010-07-01,27.139799118041992 +EXC,2010-07-02,27.018545150756836 +EXC,2010-07-06,27.339515686035156 +EXC,2010-07-07,28.28102684020996 +EXC,2010-07-08,28.880170822143555 +EXC,2010-07-09,28.972896575927734 +EXC,2010-07-12,29.151212692260742 +EXC,2010-07-13,29.229671478271484 +EXC,2010-07-14,29.543508529663086 +EXC,2010-07-15,29.786020278930664 +EXC,2010-07-16,29.586305618286133 +EXC,2010-07-19,29.828815460205078 +EXC,2010-07-20,30.37803077697754 +EXC,2010-07-21,29.921541213989258 +EXC,2010-07-22,29.814550399780273 +EXC,2010-07-23,29.258203506469727 +EXC,2010-07-26,29.201141357421875 +EXC,2010-07-27,29.87874412536621 +EXC,2010-07-28,30.23537826538086 +EXC,2010-07-29,29.90727424621582 +EXC,2010-07-30,29.835948944091797 +EXC,2010-08-02,30.26390838623047 +EXC,2010-08-03,30.256776809692383 +EXC,2010-08-04,30.278173446655273 +EXC,2010-08-05,30.071327209472656 +EXC,2010-08-06,30.078458786010742 +EXC,2010-08-09,30.221113204956055 +EXC,2010-08-10,30.385164260864258 +EXC,2010-08-11,29.950071334838867 +EXC,2010-08-12,29.42225456237793 +EXC,2010-08-13,29.50784683227539 +EXC,2010-08-16,29.393722534179688 +EXC,2010-08-17,29.500713348388672 +EXC,2010-08-18,29.350927352905273 +EXC,2010-08-19,28.930099487304688 +EXC,2010-08-20,28.823110580444336 +EXC,2010-08-23,28.9229679107666 +EXC,2010-08-24,28.566333770751953 +EXC,2010-08-25,28.55206871032715 +EXC,2010-08-26,28.587732315063477 +EXC,2010-08-27,29.07275390625 +EXC,2010-08-30,28.901569366455078 +EXC,2010-08-31,29.04422378540039 +EXC,2010-09-01,29.714693069458008 +EXC,2010-09-02,29.757488250732422 +EXC,2010-09-03,30.11412239074707 +EXC,2010-09-07,29.778886795043945 +EXC,2010-09-08,29.921541213989258 +EXC,2010-09-09,30.299571990966797 +EXC,2010-09-10,30.542083740234375 +EXC,2010-09-13,30.442224502563477 +EXC,2010-09-14,30.12125587463379 +EXC,2010-09-15,30.164051055908203 +EXC,2010-09-16,30.05706024169922 +EXC,2010-09-17,30.035663604736328 +EXC,2010-09-20,30.485021591186523 +EXC,2010-09-21,30.206846237182617 +EXC,2010-09-22,30.6134090423584 +EXC,2010-09-23,30.14265251159668 +EXC,2010-09-24,30.656204223632812 +EXC,2010-09-27,30.734664916992188 +EXC,2010-09-28,30.69900131225586 +EXC,2010-09-29,30.542083740234375 +EXC,2010-09-30,30.370899200439453 +EXC,2010-10-01,30.691869735717773 +EXC,2010-10-04,30.463623046875 +EXC,2010-10-05,30.606277465820312 +EXC,2010-10-06,30.563480377197266 +EXC,2010-10-07,30.6134090423584 +EXC,2010-10-08,30.81312370300293 +EXC,2010-10-11,30.81312370300293 +EXC,2010-10-12,30.691869735717773 +EXC,2010-10-13,30.80599021911621 +EXC,2010-10-14,30.684736251831055 +EXC,2010-10-15,30.7774600982666 +EXC,2010-10-18,31.390869140625 +EXC,2010-10-19,31.198287963867188 +EXC,2010-10-20,31.583452224731445 +EXC,2010-10-21,31.04136848449707 +EXC,2010-10-22,29.957204818725586 +EXC,2010-10-25,29.47931480407715 +EXC,2010-10-26,29.315263748168945 +EXC,2010-10-27,29.19400978088379 +EXC,2010-10-28,29.229671478271484 +EXC,2010-10-29,29.115549087524414 +EXC,2010-11-01,29.172611236572266 +EXC,2010-11-02,29.258203506469727 +EXC,2010-11-03,29.06562042236328 +EXC,2010-11-04,29.365192413330078 +EXC,2010-11-05,29.365192413330078 +EXC,2010-11-08,29.486448287963867 +EXC,2010-11-09,29.636234283447266 +EXC,2010-11-10,28.98002815246582 +EXC,2010-11-11,28.95863151550293 +EXC,2010-11-12,28.566333770751953 +EXC,2010-11-15,28.651926040649414 +EXC,2010-11-16,28.40228271484375 +EXC,2010-11-17,28.530670166015625 +EXC,2010-11-18,28.54493522644043 +EXC,2010-11-19,28.530670166015625 +EXC,2010-11-22,28.445077896118164 +EXC,2010-11-23,28.231098175048828 +EXC,2010-11-24,28.330955505371094 +EXC,2010-11-26,28.1954345703125 +EXC,2010-11-29,28.074180603027344 +EXC,2010-11-30,28.08131217956543 +EXC,2010-12-01,28.131240844726562 +EXC,2010-12-02,28.209699630737305 +EXC,2010-12-03,28.566333770751953 +EXC,2010-12-06,28.37375259399414 +EXC,2010-12-07,28.145505905151367 +EXC,2010-12-08,28.25249671936035 +EXC,2010-12-09,28.25249671936035 +EXC,2010-12-10,28.559200286865234 +EXC,2010-12-13,29.079885482788086 +EXC,2010-12-14,29.19400978088379 +EXC,2010-12-15,29.122682571411133 +EXC,2010-12-16,29.208274841308594 +EXC,2010-12-17,29.30099868774414 +EXC,2010-12-20,29.493581771850586 +EXC,2010-12-21,29.457916259765625 +EXC,2010-12-22,29.85734748840332 +EXC,2010-12-23,29.87874412536621 +EXC,2010-12-27,29.80028533935547 +EXC,2010-12-28,29.928672790527344 +EXC,2010-12-29,29.65049934387207 +EXC,2010-12-30,29.586305618286133 +EXC,2010-12-31,29.700428009033203 +EXC,2011-01-03,29.91440773010254 +EXC,2011-01-04,30.292438507080078 +EXC,2011-01-05,30.463623046875 +EXC,2011-01-06,30.43509292602539 +EXC,2011-01-07,30.370899200439453 +EXC,2011-01-10,30.12125587463379 +EXC,2011-01-11,29.950071334838867 +EXC,2011-01-12,30.370899200439453 +EXC,2011-01-13,30.221113204956055 +EXC,2011-01-14,30.57774543762207 +EXC,2011-01-18,30.6134090423584 +EXC,2011-01-19,30.542083740234375 +EXC,2011-01-20,30.920114517211914 +EXC,2011-01-21,30.82025718688965 +EXC,2011-01-24,30.95577621459961 +EXC,2011-01-25,30.81312370300293 +EXC,2011-01-26,30.691869735717773 +EXC,2011-01-27,30.32097053527832 +EXC,2011-01-28,29.893009185791016 +EXC,2011-01-31,30.32097053527832 +EXC,2011-02-01,30.413694381713867 +EXC,2011-02-02,30.328102111816406 +EXC,2011-02-03,30.770328521728516 +EXC,2011-02-04,30.49215316772461 +EXC,2011-02-07,30.841655731201172 +EXC,2011-02-08,30.684736251831055 +EXC,2011-02-09,30.72753143310547 +EXC,2011-02-10,30.863052368164062 +EXC,2011-02-11,30.0 +EXC,2011-02-14,29.579172134399414 +EXC,2011-02-15,29.3865909576416 +EXC,2011-02-16,29.379457473754883 +EXC,2011-02-17,29.50784683227539 +EXC,2011-02-18,29.65763282775879 +EXC,2011-02-22,29.793153762817383 +EXC,2011-02-23,29.486448287963867 +EXC,2011-02-24,29.3865909576416 +EXC,2011-02-25,29.45078468322754 +EXC,2011-02-28,29.786020278930664 +EXC,2011-03-01,29.315263748168945 +EXC,2011-03-02,29.27246856689453 +EXC,2011-03-03,29.522111892700195 +EXC,2011-03-04,29.33666229248047 +EXC,2011-03-07,29.828815460205078 +EXC,2011-03-08,29.921541213989258 +EXC,2011-03-09,30.863052368164062 +EXC,2011-03-10,30.641939163208008 +EXC,2011-03-11,30.78459358215332 +EXC,2011-03-14,30.592010498046875 +EXC,2011-03-15,29.486448287963867 +EXC,2011-03-16,28.495006561279297 +EXC,2011-03-17,28.6590576171875 +EXC,2011-03-18,28.55206871032715 +EXC,2011-03-21,28.815977096557617 +EXC,2011-03-22,29.293865203857422 +EXC,2011-03-23,29.17974281311035 +EXC,2011-03-24,29.251070022583008 +EXC,2011-03-25,28.95149803161621 +EXC,2011-03-28,28.66619110107422 +EXC,2011-03-29,29.079885482788086 +EXC,2011-03-30,29.572040557861328 +EXC,2011-03-31,29.41512107849121 +EXC,2011-04-01,29.358060836791992 +EXC,2011-04-04,29.286733627319336 +EXC,2011-04-05,29.06562042236328 +EXC,2011-04-06,29.201141357421875 +EXC,2011-04-07,29.001426696777344 +EXC,2011-04-08,28.844507217407227 +EXC,2011-04-11,28.437946319580078 +EXC,2011-04-12,28.366619110107422 +EXC,2011-04-13,28.4593448638916 +EXC,2011-04-14,28.673324584960938 +EXC,2011-04-15,28.994293212890625 +EXC,2011-04-18,28.766048431396484 +EXC,2011-04-19,28.737518310546875 +EXC,2011-04-20,28.915834426879883 +EXC,2011-04-21,28.994293212890625 +EXC,2011-04-25,29.079885482788086 +EXC,2011-04-26,29.365192413330078 +EXC,2011-04-27,29.59343719482422 +EXC,2011-04-28,30.08559226989746 +EXC,2011-04-29,30.078458786010742 +EXC,2011-05-02,29.807418823242188 +EXC,2011-05-03,30.14265251159668 +EXC,2011-05-04,29.77175521850586 +EXC,2011-05-05,29.322397232055664 +EXC,2011-05-06,29.436519622802734 +EXC,2011-05-09,29.379457473754883 +EXC,2011-05-10,30.00713348388672 +EXC,2011-05-11,30.021398544311523 +EXC,2011-05-12,29.957204818725586 +EXC,2011-05-13,29.77175521850586 +EXC,2011-05-16,29.85734748840332 +EXC,2011-05-17,29.94293975830078 +EXC,2011-05-18,29.700428009033203 +EXC,2011-05-19,29.77175521850586 +EXC,2011-05-20,30.14265251159668 +EXC,2011-05-23,29.985734939575195 +EXC,2011-05-24,30.042795181274414 +EXC,2011-05-25,29.793153762817383 +EXC,2011-05-26,29.73609161376953 +EXC,2011-05-27,29.743223190307617 +EXC,2011-05-31,29.8502140045166 +EXC,2011-06-01,29.757488250732422 +EXC,2011-06-02,29.707561492919922 +EXC,2011-06-03,29.579172134399414 +EXC,2011-06-06,29.62196922302246 +EXC,2011-06-07,29.557775497436523 +EXC,2011-06-08,29.721826553344727 +EXC,2011-06-09,29.693294525146484 +EXC,2011-06-10,29.85734748840332 +EXC,2011-06-13,29.814550399780273 +EXC,2011-06-14,29.964336395263672 +EXC,2011-06-15,29.308130264282227 +EXC,2011-06-16,29.62196922302246 +EXC,2011-06-17,29.77175521850586 +EXC,2011-06-20,29.94293975830078 +EXC,2011-06-21,29.8502140045166 +EXC,2011-06-22,29.614835739135742 +EXC,2011-06-23,29.472183227539062 +EXC,2011-06-24,29.97146987915039 +EXC,2011-06-27,30.135520935058594 +EXC,2011-06-28,30.356632232666016 +EXC,2011-06-29,30.49215316772461 +EXC,2011-06-30,30.55634880065918 +EXC,2011-07-01,30.920114517211914 +EXC,2011-07-05,30.641939163208008 +EXC,2011-07-06,30.627674102783203 +EXC,2011-07-07,31.198287963867188 +EXC,2011-07-08,31.119829177856445 +EXC,2011-07-11,30.684736251831055 +EXC,2011-07-12,30.90584945678711 +EXC,2011-07-13,30.770328521728516 +EXC,2011-07-14,30.827388763427734 +EXC,2011-07-15,30.93437957763672 +EXC,2011-07-18,30.748929977416992 +EXC,2011-07-19,30.92724609375 +EXC,2011-07-20,31.119829177856445 +EXC,2011-07-21,31.33380889892578 +EXC,2011-07-22,31.169757843017578 +EXC,2011-07-25,31.57632064819336 +EXC,2011-07-26,31.547788619995117 +EXC,2011-07-27,31.8045654296875 +EXC,2011-07-28,31.82596206665039 +EXC,2011-07-29,31.433666229248047 +EXC,2011-08-01,31.619115829467773 +EXC,2011-08-02,31.04850196838379 +EXC,2011-08-03,31.055635452270508 +EXC,2011-08-04,29.90727424621582 +EXC,2011-08-05,29.94293975830078 +EXC,2011-08-08,28.487873077392578 +EXC,2011-08-09,29.522111892700195 +EXC,2011-08-10,28.766048431396484 +EXC,2011-08-11,29.30099868774414 +EXC,2011-08-12,29.04422378540039 +EXC,2011-08-15,30.128387451171875 +EXC,2011-08-16,30.078458786010742 +EXC,2011-08-17,30.32097053527832 +EXC,2011-08-18,29.900142669677734 +EXC,2011-08-19,29.778886795043945 +EXC,2011-08-22,29.693294525146484 +EXC,2011-08-23,30.12125587463379 +EXC,2011-08-24,30.706134796142578 +EXC,2011-08-25,30.171184539794922 +EXC,2011-08-26,29.964336395263672 +EXC,2011-08-29,30.634807586669922 +EXC,2011-08-30,30.55634880065918 +EXC,2011-08-31,30.75606346130371 +EXC,2011-09-01,30.734664916992188 +EXC,2011-09-02,30.392297744750977 +EXC,2011-09-06,30.221113204956055 +EXC,2011-09-07,30.506418228149414 +EXC,2011-09-08,30.627674102783203 +EXC,2011-09-09,30.22824478149414 +EXC,2011-09-12,30.271041870117188 +EXC,2011-09-13,30.135520935058594 +EXC,2011-09-14,30.071327209472656 +EXC,2011-09-15,30.606277465820312 +EXC,2011-09-16,30.977174758911133 +EXC,2011-09-19,30.891582489013672 +EXC,2011-09-20,31.433666229248047 +EXC,2011-09-21,30.98430824279785 +EXC,2011-09-22,30.206846237182617 +EXC,2011-09-23,30.26390838623047 +EXC,2011-09-26,30.335235595703125 +EXC,2011-09-27,30.606277465820312 +EXC,2011-09-28,30.499286651611328 +EXC,2011-09-29,30.884450912475586 +EXC,2011-09-30,30.392297744750977 +EXC,2011-10-03,29.3865909576416 +EXC,2011-10-04,29.208274841308594 +EXC,2011-10-05,29.051355361938477 +EXC,2011-10-06,29.41512107849121 +EXC,2011-10-07,29.90727424621582 +EXC,2011-10-10,30.392297744750977 +EXC,2011-10-11,30.02853012084961 +EXC,2011-10-12,30.420827865600586 +EXC,2011-10-13,30.499286651611328 +EXC,2011-10-14,30.834522247314453 +EXC,2011-10-17,30.477888107299805 +EXC,2011-10-18,30.442224502563477 +EXC,2011-10-19,30.34236717224121 +EXC,2011-10-20,30.47075653076172 +EXC,2011-10-21,30.891582489013672 +EXC,2011-10-24,30.6134090423584 +EXC,2011-10-25,30.178316116333008 +EXC,2011-10-26,30.463623046875 +EXC,2011-10-27,31.5406551361084 +EXC,2011-10-28,31.790300369262695 +EXC,2011-10-31,31.66191291809082 +EXC,2011-11-01,31.098430633544922 +EXC,2011-11-02,31.547788619995117 +EXC,2011-11-03,31.8045654296875 +EXC,2011-11-04,31.39800262451172 +EXC,2011-11-07,31.97574806213379 +EXC,2011-11-08,32.339515686035156 +EXC,2011-11-09,32.082740783691406 +EXC,2011-11-10,31.676176071166992 +EXC,2011-11-11,32.139801025390625 +EXC,2011-11-14,31.847360610961914 +EXC,2011-11-15,31.647645950317383 +EXC,2011-11-16,31.16262435913086 +EXC,2011-11-17,30.95577621459961 +EXC,2011-11-18,31.155492782592773 +EXC,2011-11-21,30.841655731201172 +EXC,2011-11-22,30.34950065612793 +EXC,2011-11-23,29.87874412536621 +EXC,2011-11-25,29.90727424621582 +EXC,2011-11-28,30.449357986450195 +EXC,2011-11-29,30.627674102783203 +EXC,2011-11-30,31.60485076904297 +EXC,2011-12-01,31.419401168823242 +EXC,2011-12-02,30.90584945678711 +EXC,2011-12-05,31.19115447998047 +EXC,2011-12-06,31.184022903442383 +EXC,2011-12-07,31.12696075439453 +EXC,2011-12-08,30.684736251831055 +EXC,2011-12-09,31.084165573120117 +EXC,2011-12-12,30.713266372680664 +EXC,2011-12-13,30.891582489013672 +EXC,2011-12-14,30.627674102783203 +EXC,2011-12-15,30.848787307739258 +EXC,2011-12-16,30.55634880065918 +EXC,2011-12-19,29.99286651611328 +EXC,2011-12-20,30.192581176757812 +EXC,2011-12-21,30.941511154174805 +EXC,2011-12-22,30.920114517211914 +EXC,2011-12-23,31.04136848449707 +EXC,2011-12-27,31.155492782592773 +EXC,2011-12-28,31.01997184753418 +EXC,2011-12-29,31.176889419555664 +EXC,2011-12-30,30.93437957763672 +EXC,2012-01-03,30.00713348388672 +EXC,2012-01-04,29.522111892700195 +EXC,2012-01-05,29.42225456237793 +EXC,2012-01-06,29.308130264282227 +EXC,2012-01-09,29.52924346923828 +EXC,2012-01-10,29.32952880859375 +EXC,2012-01-11,28.887304306030273 +EXC,2012-01-12,28.6590576171875 +EXC,2012-01-13,28.3452205657959 +EXC,2012-01-17,28.209699630737305 +EXC,2012-01-18,28.231098175048828 +EXC,2012-01-19,28.17403793334961 +EXC,2012-01-20,28.074180603027344 +EXC,2012-01-23,28.409414291381836 +EXC,2012-01-24,27.974321365356445 +EXC,2012-01-25,28.537803649902344 +EXC,2012-01-26,28.52353858947754 +EXC,2012-01-27,28.209699630737305 +EXC,2012-01-30,28.330955505371094 +EXC,2012-01-31,28.37375259399414 +EXC,2012-02-01,28.3452205657959 +EXC,2012-02-02,28.273893356323242 +EXC,2012-02-03,28.330955505371094 +EXC,2012-02-06,28.43081283569336 +EXC,2012-02-07,28.55206871032715 +EXC,2012-02-08,28.680456161499023 +EXC,2012-02-09,28.566333770751953 +EXC,2012-02-10,28.416547775268555 +EXC,2012-02-13,27.981454849243164 +EXC,2012-02-14,27.838802337646484 +EXC,2012-02-15,27.8815975189209 +EXC,2012-02-16,28.17403793334961 +EXC,2012-02-17,28.009986877441406 +EXC,2012-02-21,27.76034164428711 +EXC,2012-02-22,27.945791244506836 +EXC,2012-02-23,27.831668853759766 +EXC,2012-02-24,28.009986877441406 +EXC,2012-02-27,27.924394607543945 +EXC,2012-02-28,27.824535369873047 +EXC,2012-02-29,27.867332458496094 +EXC,2012-03-01,27.796005249023438 +EXC,2012-03-02,27.7318115234375 +EXC,2012-03-05,27.803138732910156 +EXC,2012-03-06,27.61768913269043 +EXC,2012-03-07,27.453638076782227 +EXC,2012-03-08,27.432239532470703 +EXC,2012-03-09,27.753210067749023 +EXC,2012-03-12,28.39514923095703 +EXC,2012-03-13,28.245363235473633 +EXC,2012-03-14,27.888729095458984 +EXC,2012-03-15,27.781740188598633 +EXC,2012-03-16,27.717546463012695 +EXC,2012-03-19,27.796005249023438 +EXC,2012-03-20,27.696147918701172 +EXC,2012-03-21,27.517831802368164 +EXC,2012-03-22,27.810270309448242 +EXC,2012-03-23,27.70328140258789 +EXC,2012-03-26,27.803138732910156 +EXC,2012-03-27,27.8815975189209 +EXC,2012-03-28,27.71041488647461 +EXC,2012-03-29,27.902996063232422 +EXC,2012-03-30,27.96718978881836 +EXC,2012-04-02,27.96718978881836 +EXC,2012-04-03,27.767475128173828 +EXC,2012-04-04,27.738943099975586 +EXC,2012-04-05,27.368045806884766 +EXC,2012-04-09,27.2681884765625 +EXC,2012-04-10,27.111270904541016 +EXC,2012-04-11,27.232524871826172 +EXC,2012-04-12,27.025678634643555 +EXC,2012-04-13,26.740371704101562 +EXC,2012-04-16,26.968616485595703 +EXC,2012-04-17,27.15406608581543 +EXC,2012-04-18,26.854494094848633 +EXC,2012-04-19,26.82596206665039 +EXC,2012-04-20,26.925819396972656 +EXC,2012-04-23,26.883024215698242 +EXC,2012-04-24,27.06134033203125 +EXC,2012-04-25,27.218259811401367 +EXC,2012-04-26,27.52496337890625 +EXC,2012-04-27,27.76034164428711 +EXC,2012-04-30,27.824535369873047 +EXC,2012-05-01,28.031383514404297 +EXC,2012-05-02,28.017118453979492 +EXC,2012-05-03,27.689016342163086 +EXC,2012-05-04,27.482168197631836 +EXC,2012-05-07,27.23965835571289 +EXC,2012-05-08,27.218259811401367 +EXC,2012-05-09,27.332382202148438 +EXC,2012-05-10,27.774608612060547 +EXC,2012-05-11,27.746076583862305 +EXC,2012-05-14,27.689016342163086 +EXC,2012-05-15,27.453638076782227 +EXC,2012-05-16,27.37517738342285 +EXC,2012-05-17,27.275320053100586 +EXC,2012-05-18,27.025678634643555 +EXC,2012-05-21,26.47646141052246 +EXC,2012-05-22,26.440799713134766 +EXC,2012-05-23,26.25535011291504 +EXC,2012-05-24,26.291013717651367 +EXC,2012-05-25,26.319543838500977 +EXC,2012-05-29,26.362340927124023 +EXC,2012-05-30,26.198287963867188 +EXC,2012-05-31,26.376604080200195 +EXC,2012-06-01,26.176889419555664 +EXC,2012-06-04,26.583452224731445 +EXC,2012-06-05,26.583452224731445 +EXC,2012-06-06,26.71183967590332 +EXC,2012-06-07,27.774608612060547 +EXC,2012-06-08,26.68330955505371 +EXC,2012-06-11,26.776033401489258 +EXC,2012-06-12,26.89015769958496 +EXC,2012-06-13,26.6547794342041 +EXC,2012-06-14,26.9543514251709 +EXC,2012-06-15,26.697574615478516 +EXC,2012-06-18,26.676176071166992 +EXC,2012-06-19,26.83309555053711 +EXC,2012-06-20,26.47646141052246 +EXC,2012-06-21,26.262481689453125 +EXC,2012-06-22,26.319543838500977 +EXC,2012-06-25,26.091297149658203 +EXC,2012-06-26,26.091297149658203 +EXC,2012-06-27,26.619115829467773 +EXC,2012-06-28,26.676176071166992 +EXC,2012-06-29,26.83309555053711 +EXC,2012-07-02,26.883024215698242 +EXC,2012-07-03,26.68330955505371 +EXC,2012-07-05,26.62624740600586 +EXC,2012-07-06,26.640514373779297 +EXC,2012-07-09,26.519258499145508 +EXC,2012-07-10,26.497859954833984 +EXC,2012-07-11,26.81169891357422 +EXC,2012-07-12,26.783166885375977 +EXC,2012-07-13,27.47503662109375 +EXC,2012-07-16,27.43937110900879 +EXC,2012-07-17,27.61055564880371 +EXC,2012-07-18,27.696147918701172 +EXC,2012-07-19,27.874465942382812 +EXC,2012-07-20,27.988588333129883 +EXC,2012-07-23,27.988588333129883 +EXC,2012-07-24,27.724679946899414 +EXC,2012-07-25,27.460769653320312 +EXC,2012-07-26,27.803138732910156 +EXC,2012-07-27,28.08131217956543 +EXC,2012-07-30,28.16690444946289 +EXC,2012-07-31,27.902996063232422 +EXC,2012-08-01,27.282453536987305 +EXC,2012-08-02,27.075605392456055 +EXC,2012-08-03,27.43937110900879 +EXC,2012-08-06,27.14693260192871 +EXC,2012-08-07,27.111270904541016 +EXC,2012-08-08,27.246789932250977 +EXC,2012-08-09,27.517831802368164 +EXC,2012-08-10,27.76034164428711 +EXC,2012-08-13,27.318117141723633 +EXC,2012-08-14,27.132667541503906 +EXC,2012-08-15,26.94721794128418 +EXC,2012-08-16,26.733238220214844 +EXC,2012-08-17,26.740371704101562 +EXC,2012-08-20,26.875892639160156 +EXC,2012-08-21,26.71897315979004 +EXC,2012-08-22,26.440799713134766 +EXC,2012-08-23,26.291013717651367 +EXC,2012-08-24,26.269615173339844 +EXC,2012-08-27,26.42653465270996 +EXC,2012-08-28,26.28388023376465 +EXC,2012-08-29,26.069900512695312 +EXC,2012-08-30,26.098430633544922 +EXC,2012-08-31,26.01283836364746 +EXC,2012-09-04,25.75606346130371 +EXC,2012-09-05,25.534950256347656 +EXC,2012-09-06,25.82025718688965 +EXC,2012-09-07,25.78459358215332 +EXC,2012-09-10,25.463623046875 +EXC,2012-09-11,25.3138370513916 +EXC,2012-09-12,24.871612548828125 +EXC,2012-09-13,25.370899200439453 +EXC,2012-09-14,25.634807586669922 +EXC,2012-09-17,25.32097053527832 +EXC,2012-09-18,25.299571990966797 +EXC,2012-09-19,25.32097053527832 +EXC,2012-09-20,25.285306930541992 +EXC,2012-09-21,25.23537826538086 +EXC,2012-09-24,25.58487892150879 +EXC,2012-09-25,25.399429321289062 +EXC,2012-09-26,25.392297744750977 +EXC,2012-09-27,25.427959442138672 +EXC,2012-09-28,25.37803077697754 +EXC,2012-10-01,25.249643325805664 +EXC,2012-10-02,25.34236717224121 +EXC,2012-10-03,25.427959442138672 +EXC,2012-10-04,25.720399856567383 +EXC,2012-10-05,25.6134090423584 +EXC,2012-10-08,25.641939163208008 +EXC,2012-10-09,25.7774600982666 +EXC,2012-10-10,25.891582489013672 +EXC,2012-10-11,26.027103424072266 +EXC,2012-10-12,25.75606346130371 +EXC,2012-10-15,26.0770320892334 +EXC,2012-10-16,26.027103424072266 +EXC,2012-10-17,26.469329833984375 +EXC,2012-10-18,26.733238220214844 +EXC,2012-10-19,26.39800262451172 +EXC,2012-10-22,26.276748657226562 +EXC,2012-10-23,25.863052368164062 +EXC,2012-10-24,25.58487892150879 +EXC,2012-10-25,25.420827865600586 +EXC,2012-10-26,25.3138370513916 +EXC,2012-10-31,25.52068519592285 +EXC,2012-11-01,23.95149803161621 +EXC,2012-11-02,23.37375259399414 +EXC,2012-11-05,22.831668853759766 +EXC,2012-11-06,22.78887367248535 +EXC,2012-11-07,22.425106048583984 +EXC,2012-11-08,22.603424072265625 +EXC,2012-11-09,22.189729690551758 +EXC,2012-11-12,21.94721794128418 +EXC,2012-11-13,21.355207443237305 +EXC,2012-11-14,20.948644638061523 +EXC,2012-11-15,20.948644638061523 +EXC,2012-11-16,20.863052368164062 +EXC,2012-11-19,20.82025718688965 +EXC,2012-11-20,20.67047119140625 +EXC,2012-11-21,20.57774543762207 +EXC,2012-11-23,20.37803077697754 +EXC,2012-11-26,20.912981033325195 +EXC,2012-11-27,21.226818084716797 +EXC,2012-11-28,21.291013717651367 +EXC,2012-11-29,21.36947250366211 +EXC,2012-11-30,21.554922103881836 +EXC,2012-12-03,20.90584945678711 +EXC,2012-12-04,20.691869735717773 +EXC,2012-12-05,21.084165573120117 +EXC,2012-12-06,21.01997184753418 +EXC,2012-12-07,21.091297149658203 +EXC,2012-12-10,21.205421447753906 +EXC,2012-12-11,21.390869140625 +EXC,2012-12-12,21.326675415039062 +EXC,2012-12-13,21.169757843017578 +EXC,2012-12-14,21.155492782592773 +EXC,2012-12-17,21.348073959350586 +EXC,2012-12-18,21.840227127075195 +EXC,2012-12-19,21.48359489440918 +EXC,2012-12-20,21.362340927124023 +EXC,2012-12-21,21.312410354614258 +EXC,2012-12-24,21.148359298706055 +EXC,2012-12-26,21.01283836364746 +EXC,2012-12-27,20.998573303222656 +EXC,2012-12-28,20.72753143310547 +EXC,2012-12-31,21.212553024291992 +EXC,2013-01-02,21.269615173339844 +EXC,2013-01-03,21.440799713134766 +EXC,2013-01-04,21.590585708618164 +EXC,2013-01-07,21.305278778076172 +EXC,2013-01-08,21.119829177856445 +EXC,2013-01-09,20.855920791625977 +EXC,2013-01-10,20.87018585205078 +EXC,2013-01-11,20.891582489013672 +EXC,2013-01-14,20.98430824279785 +EXC,2013-01-15,21.21968650817871 +EXC,2013-01-16,21.16262435913086 +EXC,2013-01-17,21.440799713134766 +EXC,2013-01-18,21.66191291809082 +EXC,2013-01-22,21.71897315979004 +EXC,2013-01-23,21.390869140625 +EXC,2013-01-24,21.676176071166992 +EXC,2013-01-25,22.1184024810791 +EXC,2013-01-28,22.23965835571289 +EXC,2013-01-29,22.346647262573242 +EXC,2013-01-30,22.28958511352539 +EXC,2013-01-31,22.425106048583984 +EXC,2013-02-01,22.132667541503906 +EXC,2013-02-04,21.932952880859375 +EXC,2013-02-05,22.00428009033203 +EXC,2013-02-06,22.097003936767578 +EXC,2013-02-07,22.37517738342285 +EXC,2013-02-08,22.168331146240234 +EXC,2013-02-11,22.410842895507812 +EXC,2013-02-12,22.78887367248535 +EXC,2013-02-13,22.53209686279297 +EXC,2013-02-14,21.904422760009766 +EXC,2013-02-15,21.840227127075195 +EXC,2013-02-19,21.818830490112305 +EXC,2013-02-20,21.60485076904297 +EXC,2013-02-21,21.5406551361084 +EXC,2013-02-22,21.74750328063965 +EXC,2013-02-25,21.647645950317383 +EXC,2013-02-26,21.82596206665039 +EXC,2013-02-27,21.961484909057617 +EXC,2013-02-28,22.104137420654297 +EXC,2013-03-01,22.047075271606445 +EXC,2013-03-04,22.35378074645996 +EXC,2013-03-05,22.425106048583984 +EXC,2013-03-06,22.689016342163086 +EXC,2013-03-07,22.696147918701172 +EXC,2013-03-08,22.917261123657227 +EXC,2013-03-11,23.116975784301758 +EXC,2013-03-12,22.874465942382812 +EXC,2013-03-13,22.96718978881836 +EXC,2013-03-14,23.16690444946289 +EXC,2013-03-15,23.815977096557617 +EXC,2013-03-18,23.823110580444336 +EXC,2013-03-19,23.87303924560547 +EXC,2013-03-20,24.029956817626953 +EXC,2013-03-21,24.037090301513672 +EXC,2013-03-22,24.144079208374023 +EXC,2013-03-25,23.901569366455078 +EXC,2013-03-26,24.087018966674805 +EXC,2013-03-27,24.27246856689453 +EXC,2013-03-28,24.59343719482422 +EXC,2013-04-01,24.50784683227539 +EXC,2013-04-02,24.743223190307617 +EXC,2013-04-03,24.607702255249023 +EXC,2013-04-04,24.76462173461914 +EXC,2013-04-05,25.064193725585938 +EXC,2013-04-08,25.271041870117188 +EXC,2013-04-09,25.47075653076172 +EXC,2013-04-10,25.7774600982666 +EXC,2013-04-11,25.80599021911621 +EXC,2013-04-12,25.834522247314453 +EXC,2013-04-15,25.563480377197266 +EXC,2013-04-16,25.677602767944336 +EXC,2013-04-17,25.72753143310547 +EXC,2013-04-18,26.005706787109375 +EXC,2013-04-19,26.16262435913086 +EXC,2013-04-22,26.155492782592773 +EXC,2013-04-23,26.298145294189453 +EXC,2013-04-24,26.504993438720703 +EXC,2013-04-25,26.526390075683594 +EXC,2013-04-26,26.62624740600586 +EXC,2013-04-29,26.94721794128418 +EXC,2013-04-30,26.754636764526367 +EXC,2013-05-01,26.212553024291992 +EXC,2013-05-02,25.920114517211914 +EXC,2013-05-03,25.542083740234375 +EXC,2013-05-06,25.14265251159668 +EXC,2013-05-07,25.328102111816406 +EXC,2013-05-08,25.47075653076172 +EXC,2013-05-09,25.392297744750977 +EXC,2013-05-10,25.499286651611328 +EXC,2013-05-13,24.91440773010254 +EXC,2013-05-14,24.964336395263672 +EXC,2013-05-15,25.099857330322266 +EXC,2013-05-16,24.814550399780273 +EXC,2013-05-17,25.071327209472656 +EXC,2013-05-20,24.957204818725586 +EXC,2013-05-21,24.97146987915039 +EXC,2013-05-22,24.67902946472168 +EXC,2013-05-23,24.76462173461914 +EXC,2013-05-24,24.714693069458008 +EXC,2013-05-28,22.85306739807129 +EXC,2013-05-29,22.574893951416016 +EXC,2013-05-30,22.46790313720703 +EXC,2013-05-31,22.35378074645996 +EXC,2013-06-03,22.546361923217773 +EXC,2013-06-04,22.53209686279297 +EXC,2013-06-05,22.403709411621094 +EXC,2013-06-06,22.46790313720703 +EXC,2013-06-07,22.368045806884766 +EXC,2013-06-10,22.38944435119629 +EXC,2013-06-11,22.253923416137695 +EXC,2013-06-12,21.68330955505371 +EXC,2013-06-13,21.904422760009766 +EXC,2013-06-14,21.847360610961914 +EXC,2013-06-17,21.91868782043457 +EXC,2013-06-18,22.218259811401367 +EXC,2013-06-19,21.883024215698242 +EXC,2013-06-20,21.326675415039062 +EXC,2013-06-21,21.611982345581055 +EXC,2013-06-24,21.840227127075195 +EXC,2013-06-25,22.168331146240234 +EXC,2013-06-26,22.360912322998047 +EXC,2013-06-27,22.175464630126953 +EXC,2013-06-28,22.025678634643555 +EXC,2013-07-01,21.62624740600586 +EXC,2013-07-02,21.554922103881836 +EXC,2013-07-03,21.45506477355957 +EXC,2013-07-05,21.212553024291992 +EXC,2013-07-08,21.71897315979004 +EXC,2013-07-09,21.97574806213379 +EXC,2013-07-10,21.8045654296875 +EXC,2013-07-11,22.111270904541016 +EXC,2013-07-12,22.139799118041992 +EXC,2013-07-15,22.50356674194336 +EXC,2013-07-16,22.446504592895508 +EXC,2013-07-17,22.4179744720459 +EXC,2013-07-18,22.70328140258789 +EXC,2013-07-19,22.85306739807129 +EXC,2013-07-22,23.0456485748291 +EXC,2013-07-23,22.895862579345703 +EXC,2013-07-24,22.23965835571289 +EXC,2013-07-25,22.47503662109375 +EXC,2013-07-26,22.574893951416016 +EXC,2013-07-29,22.603424072265625 +EXC,2013-07-30,22.43937110900879 +EXC,2013-07-31,21.818830490112305 +EXC,2013-08-01,21.968616485595703 +EXC,2013-08-02,21.840227127075195 +EXC,2013-08-05,21.847360610961914 +EXC,2013-08-06,21.57632064819336 +EXC,2013-08-07,21.997146606445312 +EXC,2013-08-08,22.360912322998047 +EXC,2013-08-09,22.29671859741211 +EXC,2013-08-12,22.15406608581543 +EXC,2013-08-13,21.697574615478516 +EXC,2013-08-14,21.71183967590332 +EXC,2013-08-15,21.733238220214844 +EXC,2013-08-16,21.512126922607422 +EXC,2013-08-19,21.298145294189453 +EXC,2013-08-20,21.48359489440918 +EXC,2013-08-21,21.298145294189453 +EXC,2013-08-22,21.91155433654785 +EXC,2013-08-23,22.082738876342773 +EXC,2013-08-26,21.897289276123047 +EXC,2013-08-27,21.79743194580078 +EXC,2013-08-28,21.904422760009766 +EXC,2013-08-29,21.697574615478516 +EXC,2013-08-30,21.74750328063965 +EXC,2013-09-03,21.462196350097656 +EXC,2013-09-04,21.462196350097656 +EXC,2013-09-05,21.433666229248047 +EXC,2013-09-06,21.619115829467773 +EXC,2013-09-09,21.57632064819336 +EXC,2013-09-10,21.91868782043457 +EXC,2013-09-11,21.48359489440918 +EXC,2013-09-12,21.412267684936523 +EXC,2013-09-13,21.519258499145508 +EXC,2013-09-16,21.554922103881836 +EXC,2013-09-17,21.640514373779297 +EXC,2013-09-18,22.125534057617188 +EXC,2013-09-19,21.997146606445312 +EXC,2013-09-20,21.4907283782959 +EXC,2013-09-23,21.697574615478516 +EXC,2013-09-24,21.768901824951172 +EXC,2013-09-25,21.619115829467773 +EXC,2013-09-26,21.462196350097656 +EXC,2013-09-27,21.212553024291992 +EXC,2013-09-30,21.14122772216797 +EXC,2013-10-01,21.14122772216797 +EXC,2013-10-02,21.19115447998047 +EXC,2013-10-03,20.80599021911621 +EXC,2013-10-04,20.848787307739258 +EXC,2013-10-07,20.741796493530273 +EXC,2013-10-08,20.89871597290039 +EXC,2013-10-09,21.19115447998047 +EXC,2013-10-10,21.504993438720703 +EXC,2013-10-11,21.640514373779297 +EXC,2013-10-14,21.412267684936523 +EXC,2013-10-15,21.055635452270508 +EXC,2013-10-16,20.506418228149414 +EXC,2013-10-17,20.713266372680664 +EXC,2013-10-18,20.506418228149414 +EXC,2013-10-21,20.385164260864258 +EXC,2013-10-22,20.463623046875 +EXC,2013-10-23,19.950071334838867 +EXC,2013-10-24,19.786020278930664 +EXC,2013-10-25,19.94293975830078 +EXC,2013-10-28,20.021398544311523 +EXC,2013-10-29,20.00713348388672 +EXC,2013-10-30,20.363765716552734 +EXC,2013-10-31,20.356632232666016 +EXC,2013-11-01,20.449357986450195 +EXC,2013-11-04,20.392297744750977 +EXC,2013-11-05,20.1497859954834 +EXC,2013-11-06,20.691869735717773 +EXC,2013-11-07,20.370899200439453 +EXC,2013-11-08,20.213979721069336 +EXC,2013-11-11,20.57774543762207 +EXC,2013-11-12,20.09272575378418 +EXC,2013-11-13,20.014265060424805 +EXC,2013-11-14,19.900142669677734 +EXC,2013-11-15,20.05706024169922 +EXC,2013-11-18,20.0 +EXC,2013-11-19,19.77175521850586 +EXC,2013-11-20,19.6861629486084 +EXC,2013-11-21,19.721826553344727 +EXC,2013-11-22,19.50784683227539 +EXC,2013-11-25,19.42225456237793 +EXC,2013-11-26,19.2225399017334 +EXC,2013-11-27,19.21540641784668 +EXC,2013-11-29,19.19400978088379 +EXC,2013-12-02,19.18687629699707 +EXC,2013-12-03,19.550642013549805 +EXC,2013-12-04,19.757488250732422 +EXC,2013-12-05,19.835948944091797 +EXC,2013-12-06,20.285306930541992 +EXC,2013-12-09,20.306705474853516 +EXC,2013-12-10,20.11412239074707 +EXC,2013-12-11,19.978601455688477 +EXC,2013-12-12,19.900142669677734 +EXC,2013-12-13,19.757488250732422 +EXC,2013-12-16,19.814550399780273 +EXC,2013-12-17,19.778886795043945 +EXC,2013-12-18,19.921541213989258 +EXC,2013-12-19,19.41512107849121 +EXC,2013-12-20,19.44365119934082 +EXC,2013-12-23,19.358060836791992 +EXC,2013-12-24,19.465049743652344 +EXC,2013-12-26,19.393722534179688 +EXC,2013-12-27,19.365192413330078 +EXC,2013-12-30,19.600570678710938 +EXC,2013-12-31,19.536376953125 +EXC,2014-01-02,19.379457473754883 +EXC,2014-01-03,18.98716163635254 +EXC,2014-01-06,19.108417510986328 +EXC,2014-01-07,19.208274841308594 +EXC,2014-01-08,19.165477752685547 +EXC,2014-01-09,19.279600143432617 +EXC,2014-01-10,19.379457473754883 +EXC,2014-01-13,19.24393653869629 +EXC,2014-01-14,19.17974281311035 +EXC,2014-01-15,19.09415054321289 +EXC,2014-01-16,19.550642013549805 +EXC,2014-01-17,19.400856018066406 +EXC,2014-01-21,19.807418823242188 +EXC,2014-01-22,20.064193725585938 +EXC,2014-01-23,20.19971466064453 +EXC,2014-01-24,20.164051055908203 +EXC,2014-01-27,20.11412239074707 +EXC,2014-01-28,20.042795181274414 +EXC,2014-01-29,20.106990814208984 +EXC,2014-01-30,20.677602767944336 +EXC,2014-01-31,20.684736251831055 +EXC,2014-02-03,20.66333770751953 +EXC,2014-02-04,20.620542526245117 +EXC,2014-02-05,20.58487892150879 +EXC,2014-02-06,21.034236907958984 +EXC,2014-02-07,20.998573303222656 +EXC,2014-02-10,20.970043182373047 +EXC,2014-02-11,21.01997184753418 +EXC,2014-02-12,20.641939163208008 +EXC,2014-02-13,20.970043182373047 +EXC,2014-02-14,21.212553024291992 +EXC,2014-02-18,21.433666229248047 +EXC,2014-02-19,21.36947250366211 +EXC,2014-02-20,21.562053680419922 +EXC,2014-02-21,21.697574615478516 +EXC,2014-02-24,21.676176071166992 +EXC,2014-02-25,21.6547794342041 +EXC,2014-02-26,21.697574615478516 +EXC,2014-02-27,21.519258499145508 +EXC,2014-02-28,21.690441131591797 +EXC,2014-03-03,21.419401168823242 +EXC,2014-03-04,21.68330955505371 +EXC,2014-03-05,21.59771728515625 +EXC,2014-03-06,21.262481689453125 +EXC,2014-03-07,21.269615173339844 +EXC,2014-03-10,21.312410354614258 +EXC,2014-03-11,21.28388023376465 +EXC,2014-03-12,21.526390075683594 +EXC,2014-03-13,21.761768341064453 +EXC,2014-03-14,21.854494094848633 +EXC,2014-03-17,22.125534057617188 +EXC,2014-03-18,22.218259811401367 +EXC,2014-03-19,22.15406608581543 +EXC,2014-03-20,22.37517738342285 +EXC,2014-03-21,23.216833114624023 +EXC,2014-03-24,23.487873077392578 +EXC,2014-03-25,23.487873077392578 +EXC,2014-03-26,23.13837432861328 +EXC,2014-03-27,23.409414291381836 +EXC,2014-03-28,23.74464988708496 +EXC,2014-03-31,23.937232971191406 +EXC,2014-04-01,23.887304306030273 +EXC,2014-04-02,23.901569366455078 +EXC,2014-04-03,24.09415054321289 +EXC,2014-04-04,24.586305618286133 +EXC,2014-04-07,24.743223190307617 +EXC,2014-04-08,25.34950065612793 +EXC,2014-04-09,25.171184539794922 +EXC,2014-04-10,25.02853012084961 +EXC,2014-04-11,25.078458786010742 +EXC,2014-04-14,25.171184539794922 +EXC,2014-04-15,25.677602767944336 +EXC,2014-04-16,25.848787307739258 +EXC,2014-04-17,25.720399856567383 +EXC,2014-04-21,25.634807586669922 +EXC,2014-04-22,25.599143981933594 +EXC,2014-04-23,25.606277465820312 +EXC,2014-04-24,25.684736251831055 +EXC,2014-04-25,25.863052368164062 +EXC,2014-04-28,26.04136848449707 +EXC,2014-04-29,25.80599021911621 +EXC,2014-04-30,24.985734939575195 +EXC,2014-05-01,25.67047119140625 +EXC,2014-05-02,25.563480377197266 +EXC,2014-05-05,25.848787307739258 +EXC,2014-05-06,25.706134796142578 +EXC,2014-05-07,26.21968650817871 +EXC,2014-05-08,26.01997184753418 +EXC,2014-05-09,25.82025718688965 +EXC,2014-05-12,25.249643325805664 +EXC,2014-05-13,25.413694381713867 +EXC,2014-05-14,24.821683883666992 +EXC,2014-05-15,24.643367767333984 +EXC,2014-05-16,24.514978408813477 +EXC,2014-05-19,24.229671478271484 +EXC,2014-05-20,24.172611236572266 +EXC,2014-05-21,24.17974281311035 +EXC,2014-05-22,24.393722534179688 +EXC,2014-05-23,24.358060836791992 +EXC,2014-05-27,25.23537826538086 +EXC,2014-05-28,25.67047119140625 +EXC,2014-05-29,25.720399856567383 +EXC,2014-05-30,26.269615173339844 +EXC,2014-06-02,26.105562210083008 +EXC,2014-06-03,26.526390075683594 +EXC,2014-06-04,26.583452224731445 +EXC,2014-06-05,26.71897315979004 +EXC,2014-06-06,26.68330955505371 +EXC,2014-06-09,26.44793128967285 +EXC,2014-06-10,26.504993438720703 +EXC,2014-06-11,25.499286651611328 +EXC,2014-06-12,25.014265060424805 +EXC,2014-06-13,25.477888107299805 +EXC,2014-06-16,25.75606346130371 +EXC,2014-06-17,25.884450912475586 +EXC,2014-06-18,26.28388023376465 +EXC,2014-06-19,26.512126922607422 +EXC,2014-06-20,26.21968650817871 +EXC,2014-06-23,25.877317428588867 +EXC,2014-06-24,25.827388763427734 +EXC,2014-06-25,25.834522247314453 +EXC,2014-06-26,25.75606346130371 +EXC,2014-06-27,25.884450912475586 +EXC,2014-06-30,26.01997184753418 +EXC,2014-07-01,25.463623046875 +EXC,2014-07-02,24.671897888183594 +EXC,2014-07-03,24.229671478271484 +EXC,2014-07-07,24.50784683227539 +EXC,2014-07-08,24.47931480407715 +EXC,2014-07-09,24.436519622802734 +EXC,2014-07-10,24.50784683227539 +EXC,2014-07-11,24.09415054321289 +EXC,2014-07-14,23.4593448638916 +EXC,2014-07-15,23.43081283569336 +EXC,2014-07-16,23.495006561279297 +EXC,2014-07-17,22.78887367248535 +EXC,2014-07-18,22.888729095458984 +EXC,2014-07-21,22.988588333129883 +EXC,2014-07-22,22.667617797851562 +EXC,2014-07-23,22.653352737426758 +EXC,2014-07-24,22.689016342163086 +EXC,2014-07-25,22.432239532470703 +EXC,2014-07-28,22.78887367248535 +EXC,2014-07-29,22.446504592895508 +EXC,2014-07-30,22.1184024810791 +EXC,2014-07-31,22.168331146240234 +EXC,2014-08-01,22.49643325805664 +EXC,2014-08-04,22.368045806884766 +EXC,2014-08-05,22.203994750976562 +EXC,2014-08-06,22.23965835571289 +EXC,2014-08-07,22.510698318481445 +EXC,2014-08-08,22.910127639770508 +EXC,2014-08-11,22.902996063232422 +EXC,2014-08-12,22.7318115234375 +EXC,2014-08-13,22.432239532470703 +EXC,2014-08-14,22.70328140258789 +EXC,2014-08-15,22.681882858276367 +EXC,2014-08-18,22.696147918701172 +EXC,2014-08-19,22.796005249023438 +EXC,2014-08-20,22.81740379333496 +EXC,2014-08-21,23.002853393554688 +EXC,2014-08-22,23.102710723876953 +EXC,2014-08-25,23.416547775268555 +EXC,2014-08-26,23.0456485748291 +EXC,2014-08-27,23.37375259399414 +EXC,2014-08-28,23.537803649902344 +EXC,2014-08-29,23.83737564086914 +EXC,2014-09-02,23.416547775268555 +EXC,2014-09-03,23.723251342773438 +EXC,2014-09-04,23.930099487304688 +EXC,2014-09-05,24.115549087524414 +EXC,2014-09-08,23.851640701293945 +EXC,2014-09-09,23.623395919799805 +EXC,2014-09-10,23.566333770751953 +EXC,2014-09-11,23.71611976623535 +EXC,2014-09-12,23.437946319580078 +EXC,2014-09-15,23.701854705810547 +EXC,2014-09-16,24.122682571411133 +EXC,2014-09-17,24.022825241088867 +EXC,2014-09-18,24.09415054321289 +EXC,2014-09-19,24.543508529663086 +EXC,2014-09-22,24.457916259765625 +EXC,2014-09-23,24.33666229248047 +EXC,2014-09-24,24.18687629699707 +EXC,2014-09-25,23.965763092041016 +EXC,2014-09-26,24.037090301513672 +EXC,2014-09-29,24.32952880859375 +EXC,2014-09-30,24.315263748168945 +EXC,2014-10-01,24.65763282775879 +EXC,2014-10-02,24.77175521850586 +EXC,2014-10-03,24.87874412536621 +EXC,2014-10-06,24.814550399780273 +EXC,2014-10-07,24.793153762817383 +EXC,2014-10-08,25.55634880065918 +EXC,2014-10-09,24.821683883666992 +EXC,2014-10-10,24.843080520629883 +EXC,2014-10-13,24.32952880859375 +EXC,2014-10-14,24.707561492919922 +EXC,2014-10-15,24.201141357421875 +EXC,2014-10-16,24.315263748168945 +EXC,2014-10-17,24.522111892700195 +EXC,2014-10-20,24.957204818725586 +EXC,2014-10-21,24.964336395263672 +EXC,2014-10-22,24.87874412536621 +EXC,2014-10-23,24.87874412536621 +EXC,2014-10-24,25.485021591186523 +EXC,2014-10-27,25.106990814208984 +EXC,2014-10-28,25.49215316772461 +EXC,2014-10-29,25.164051055908203 +EXC,2014-10-30,26.176889419555664 +EXC,2014-10-31,26.098430633544922 +EXC,2014-11-03,25.962909698486328 +EXC,2014-11-04,26.01283836364746 +EXC,2014-11-05,26.761768341064453 +EXC,2014-11-06,26.704708099365234 +EXC,2014-11-07,26.940086364746094 +EXC,2014-11-10,26.818830490112305 +EXC,2014-11-11,26.783166885375977 +EXC,2014-11-12,25.627674102783203 +EXC,2014-11-13,25.221113204956055 +EXC,2014-11-14,25.256776809692383 +EXC,2014-11-17,25.47075653076172 +EXC,2014-11-18,25.527816772460938 +EXC,2014-11-19,25.713266372680664 +EXC,2014-11-20,25.634807586669922 +EXC,2014-11-21,25.855920791625977 +EXC,2014-11-24,25.14265251159668 +EXC,2014-11-25,25.09272575378418 +EXC,2014-11-26,25.456491470336914 +EXC,2014-11-28,25.798858642578125 +EXC,2014-12-01,25.848787307739258 +EXC,2014-12-02,26.176889419555664 +EXC,2014-12-03,25.834522247314453 +EXC,2014-12-04,25.456491470336914 +EXC,2014-12-05,25.385164260864258 +EXC,2014-12-08,25.55634880065918 +EXC,2014-12-09,25.93437957763672 +EXC,2014-12-10,25.634807586669922 +EXC,2014-12-11,25.87018585205078 +EXC,2014-12-12,25.620542526245117 +EXC,2014-12-15,25.328102111816406 +EXC,2014-12-16,25.306705474853516 +EXC,2014-12-17,26.091297149658203 +EXC,2014-12-18,26.768901824951172 +EXC,2014-12-19,26.82596206665039 +EXC,2014-12-22,26.39800262451172 +EXC,2014-12-23,26.562053680419922 +EXC,2014-12-24,26.997146606445312 +EXC,2014-12-26,27.253923416137695 +EXC,2014-12-29,27.553495407104492 +EXC,2014-12-30,27.175464630126953 +EXC,2014-12-31,26.44793128967285 +EXC,2015-01-02,26.79743194580078 +EXC,2015-01-05,26.034236907958984 +EXC,2015-01-06,25.834522247314453 +EXC,2015-01-07,25.87018585205078 +EXC,2015-01-08,26.069900512695312 +EXC,2015-01-09,26.027103424072266 +EXC,2015-01-12,26.12696075439453 +EXC,2015-01-13,26.04136848449707 +EXC,2015-01-14,26.33380889892578 +EXC,2015-01-15,26.583452224731445 +EXC,2015-01-16,26.66191291809082 +EXC,2015-01-20,26.56918716430664 +EXC,2015-01-21,27.097003936767578 +EXC,2015-01-22,26.56918716430664 +EXC,2015-01-23,26.6547794342041 +EXC,2015-01-26,26.633380889892578 +EXC,2015-01-27,26.68330955505371 +EXC,2015-01-28,26.390869140625 +EXC,2015-01-29,26.412267684936523 +EXC,2015-01-30,25.706134796142578 +EXC,2015-02-02,25.713266372680664 +EXC,2015-02-03,26.3409423828125 +EXC,2015-02-04,25.81312370300293 +EXC,2015-02-05,26.105562210083008 +EXC,2015-02-06,24.964336395263672 +EXC,2015-02-09,24.59343719482422 +EXC,2015-02-10,24.964336395263672 +EXC,2015-02-11,24.436519622802734 +EXC,2015-02-12,24.56490707397461 +EXC,2015-02-13,23.901569366455078 +EXC,2015-02-17,23.60199737548828 +EXC,2015-02-18,24.17974281311035 +EXC,2015-02-19,23.83737564086914 +EXC,2015-02-20,23.815977096557617 +EXC,2015-02-23,24.09415054321289 +EXC,2015-02-24,24.814550399780273 +EXC,2015-02-25,24.600570678710938 +EXC,2015-02-26,24.2225399017334 +EXC,2015-02-27,24.19400978088379 +EXC,2015-03-02,23.416547775268555 +EXC,2015-03-03,23.55206871032715 +EXC,2015-03-04,23.266761779785156 +EXC,2015-03-05,23.51640510559082 +EXC,2015-03-06,23.017118453979492 +EXC,2015-03-09,22.895862579345703 +EXC,2015-03-10,22.917261123657227 +EXC,2015-03-11,22.70328140258789 +EXC,2015-03-12,23.31669044494629 +EXC,2015-03-13,23.102710723876953 +EXC,2015-03-16,23.31669044494629 +EXC,2015-03-17,23.487873077392578 +EXC,2015-03-18,24.051355361938477 +EXC,2015-03-19,23.71611976623535 +EXC,2015-03-20,23.680456161499023 +EXC,2015-03-23,23.794578552246094 +EXC,2015-03-24,23.687589645385742 +EXC,2015-03-25,23.42367935180664 +EXC,2015-03-26,23.1954345703125 +EXC,2015-03-27,23.131240844726562 +EXC,2015-03-30,23.944364547729492 +EXC,2015-03-31,23.972896575927734 +EXC,2015-04-01,23.43081283569336 +EXC,2015-04-02,23.80884552001953 +EXC,2015-04-06,24.12981414794922 +EXC,2015-04-07,24.108417510986328 +EXC,2015-04-08,23.823110580444336 +EXC,2015-04-09,23.85877227783203 +EXC,2015-04-10,23.80884552001953 +EXC,2015-04-13,23.63052749633789 +EXC,2015-04-14,23.86590576171875 +EXC,2015-04-15,24.01569175720215 +EXC,2015-04-16,23.815977096557617 +EXC,2015-04-17,23.530670166015625 +EXC,2015-04-20,24.00855827331543 +EXC,2015-04-21,23.616262435913086 +EXC,2015-04-22,23.616262435913086 +EXC,2015-04-23,23.60199737548828 +EXC,2015-04-24,24.293865203857422 +EXC,2015-04-27,23.801712036132812 +EXC,2015-04-28,24.051355361938477 +EXC,2015-04-29,24.122682571411133 +EXC,2015-04-30,24.265335083007812 +EXC,2015-05-01,24.33666229248047 +EXC,2015-05-04,24.828815460205078 +EXC,2015-05-05,24.265335083007812 +EXC,2015-05-06,23.851640701293945 +EXC,2015-05-07,24.12981414794922 +EXC,2015-05-08,24.201141357421875 +EXC,2015-05-11,23.80884552001953 +EXC,2015-05-12,24.001426696777344 +EXC,2015-05-13,23.60199737548828 +EXC,2015-05-14,23.9229679107666 +EXC,2015-05-15,24.607702255249023 +EXC,2015-05-18,24.600570678710938 +EXC,2015-05-19,24.693294525146484 +EXC,2015-05-20,24.486448287963867 +EXC,2015-05-21,24.579172134399414 +EXC,2015-05-22,24.536376953125 +EXC,2015-05-26,24.172611236572266 +EXC,2015-05-27,24.21540641784668 +EXC,2015-05-28,24.21540641784668 +EXC,2015-05-29,24.12981414794922 +EXC,2015-06-01,24.24393653869629 +EXC,2015-06-02,24.058488845825195 +EXC,2015-06-03,23.83737564086914 +EXC,2015-06-04,23.95863151550293 +EXC,2015-06-05,23.844507217407227 +EXC,2015-06-08,23.616262435913086 +EXC,2015-06-09,23.616262435913086 +EXC,2015-06-10,24.379457473754883 +EXC,2015-06-11,24.429386138916016 +EXC,2015-06-12,24.17974281311035 +EXC,2015-06-15,24.115549087524414 +EXC,2015-06-16,24.251070022583008 +EXC,2015-06-17,24.379457473754883 +EXC,2015-06-18,24.436519622802734 +EXC,2015-06-19,23.915834426879883 +EXC,2015-06-22,23.823110580444336 +EXC,2015-06-23,23.39514923095703 +EXC,2015-06-24,23.380884170532227 +EXC,2015-06-25,22.84593391418457 +EXC,2015-06-26,22.902996063232422 +EXC,2015-06-29,22.681882858276367 +EXC,2015-06-30,22.410842895507812 +EXC,2015-07-01,22.631954193115234 +EXC,2015-07-02,22.860200881958008 +EXC,2015-07-06,22.781740188598633 +EXC,2015-07-07,23.37375259399414 +EXC,2015-07-08,23.25249671936035 +EXC,2015-07-09,23.181169509887695 +EXC,2015-07-10,23.359485626220703 +EXC,2015-07-13,23.323823928833008 +EXC,2015-07-14,23.37375259399414 +EXC,2015-07-15,23.43081283569336 +EXC,2015-07-16,23.95863151550293 +EXC,2015-07-17,23.887304306030273 +EXC,2015-07-20,23.815977096557617 +EXC,2015-07-21,23.380884170532227 +EXC,2015-07-22,23.380884170532227 +EXC,2015-07-23,22.282453536987305 +EXC,2015-07-24,22.047075271606445 +EXC,2015-07-27,21.847360610961914 +EXC,2015-07-28,22.111270904541016 +EXC,2015-07-29,22.21112632751465 +EXC,2015-07-30,22.574893951416016 +EXC,2015-07-31,22.888729095458984 +EXC,2015-08-03,23.145505905151367 +EXC,2015-08-04,22.64621925354004 +EXC,2015-08-05,22.631954193115234 +EXC,2015-08-06,22.81740379333496 +EXC,2015-08-07,23.13837432861328 +EXC,2015-08-10,22.952924728393555 +EXC,2015-08-11,22.888729095458984 +EXC,2015-08-12,23.31669044494629 +EXC,2015-08-13,23.359485626220703 +EXC,2015-08-14,23.594863891601562 +EXC,2015-08-17,23.830242156982422 +EXC,2015-08-18,23.965763092041016 +EXC,2015-08-19,24.379457473754883 +EXC,2015-08-20,24.108417510986328 +EXC,2015-08-21,23.537803649902344 +EXC,2015-08-24,23.28102684020996 +EXC,2015-08-25,21.68330955505371 +EXC,2015-08-26,22.425106048583984 +EXC,2015-08-27,22.62482261657715 +EXC,2015-08-28,22.396575927734375 +EXC,2015-08-31,21.940086364746094 +EXC,2015-09-01,21.36947250366211 +EXC,2015-09-02,21.36947250366211 +EXC,2015-09-03,21.583452224731445 +EXC,2015-09-04,21.198287963867188 +EXC,2015-09-08,21.60485076904297 +EXC,2015-09-09,21.24821662902832 +EXC,2015-09-10,21.21968650817871 +EXC,2015-09-11,21.184022903442383 +EXC,2015-09-14,21.512126922607422 +EXC,2015-09-15,21.74750328063965 +EXC,2015-09-16,22.15406608581543 +EXC,2015-09-17,22.517831802368164 +EXC,2015-09-18,22.047075271606445 +EXC,2015-09-21,21.768901824951172 +EXC,2015-09-22,20.299571990966797 +EXC,2015-09-23,20.69900131225586 +EXC,2015-09-24,20.734664916992188 +EXC,2015-09-25,21.04136848449707 +EXC,2015-09-28,20.827388763427734 +EXC,2015-09-29,20.791725158691406 +EXC,2015-09-30,21.184022903442383 +EXC,2015-10-01,20.827388763427734 +EXC,2015-10-02,21.269615173339844 +EXC,2015-10-05,21.611982345581055 +EXC,2015-10-06,21.547788619995117 +EXC,2015-10-07,21.4907283782959 +EXC,2015-10-08,22.025678634643555 +EXC,2015-10-09,21.982881546020508 +EXC,2015-10-12,22.132667541503906 +EXC,2015-10-13,21.818830490112305 +EXC,2015-10-14,21.676176071166992 +EXC,2015-10-15,22.082738876342773 +EXC,2015-10-16,21.726106643676758 +EXC,2015-10-19,21.526390075683594 +EXC,2015-10-20,21.81169891357422 +EXC,2015-10-21,21.726106643676758 +EXC,2015-10-22,22.1184024810791 +EXC,2015-10-23,21.298145294189453 +EXC,2015-10-26,20.80599021911621 +EXC,2015-10-27,20.363765716552734 +EXC,2015-10-28,20.370899200439453 +EXC,2015-10-29,20.392297744750977 +EXC,2015-10-30,19.91440773010254 +EXC,2015-11-02,20.23537826538086 +EXC,2015-11-03,20.335235595703125 +EXC,2015-11-04,20.75606346130371 +EXC,2015-11-05,20.499286651611328 +EXC,2015-11-06,20.035663604736328 +EXC,2015-11-09,20.54921531677246 +EXC,2015-11-10,20.499286651611328 +EXC,2015-11-11,20.592010498046875 +EXC,2015-11-12,20.370899200439453 +EXC,2015-11-13,20.213979721069336 +EXC,2015-11-16,20.43509292602539 +EXC,2015-11-17,19.750356674194336 +EXC,2015-11-18,20.05706024169922 +EXC,2015-11-19,20.08559226989746 +EXC,2015-11-20,19.97146987915039 +EXC,2015-11-23,19.73609161376953 +EXC,2015-11-24,19.814550399780273 +EXC,2015-11-25,19.757488250732422 +EXC,2015-11-27,19.700428009033203 +EXC,2015-11-30,19.47931480407715 +EXC,2015-12-01,19.864479064941406 +EXC,2015-12-02,19.500713348388672 +EXC,2015-12-03,19.358060836791992 +EXC,2015-12-04,19.051355361938477 +EXC,2015-12-07,19.087018966674805 +EXC,2015-12-08,18.930099487304688 +EXC,2015-12-09,18.95149803161621 +EXC,2015-12-10,18.887304306030273 +EXC,2015-12-11,18.502140045166016 +EXC,2015-12-14,18.159772872924805 +EXC,2015-12-15,18.295291900634766 +EXC,2015-12-16,18.85877227783203 +EXC,2015-12-17,18.972896575927734 +EXC,2015-12-18,19.18687629699707 +EXC,2015-12-21,19.56490707397461 +EXC,2015-12-22,19.629100799560547 +EXC,2015-12-23,19.821683883666992 +EXC,2015-12-24,19.793153762817383 +EXC,2015-12-28,19.80028533935547 +EXC,2015-12-29,19.935806274414062 +EXC,2015-12-30,19.750356674194336 +EXC,2015-12-31,19.807418823242188 +EXC,2016-01-04,19.950071334838867 +EXC,2016-01-05,20.08559226989746 +EXC,2016-01-06,20.106990814208984 +EXC,2016-01-07,19.85734748840332 +EXC,2016-01-08,19.843080520629883 +EXC,2016-01-11,20.014265060424805 +EXC,2016-01-12,19.928672790527344 +EXC,2016-01-13,19.643367767333984 +EXC,2016-01-14,19.90727424621582 +EXC,2016-01-15,19.586305618286133 +EXC,2016-01-19,19.714693069458008 +EXC,2016-01-20,19.10128402709961 +EXC,2016-01-21,19.557775497436523 +EXC,2016-01-22,19.99286651611328 +EXC,2016-01-25,19.372325897216797 +EXC,2016-01-26,19.85734748840332 +EXC,2016-01-27,20.00713348388672 +EXC,2016-01-28,20.477888107299805 +EXC,2016-01-29,21.091297149658203 +EXC,2016-02-01,21.39800262451172 +EXC,2016-02-02,21.497859954833984 +EXC,2016-02-03,22.546361923217773 +EXC,2016-02-04,23.002853393554688 +EXC,2016-02-05,23.466476440429688 +EXC,2016-02-08,23.08131217956543 +EXC,2016-02-09,22.781740188598633 +EXC,2016-02-10,22.196861267089844 +EXC,2016-02-11,21.619115829467773 +EXC,2016-02-12,21.726106643676758 +EXC,2016-02-16,22.125534057617188 +EXC,2016-02-17,22.175464630126953 +EXC,2016-02-18,22.432239532470703 +EXC,2016-02-19,22.282453536987305 +EXC,2016-02-22,22.603424072265625 +EXC,2016-02-23,22.246789932250977 +EXC,2016-02-24,22.64621925354004 +EXC,2016-02-25,22.810270309448242 +EXC,2016-02-26,22.631954193115234 +EXC,2016-02-29,22.460769653320312 +EXC,2016-03-01,22.660484313964844 +EXC,2016-03-02,23.05278205871582 +EXC,2016-03-03,23.594863891601562 +EXC,2016-03-04,23.794578552246094 +EXC,2016-03-07,24.19400978088379 +EXC,2016-03-08,24.41512107849121 +EXC,2016-03-09,24.372325897216797 +EXC,2016-03-10,24.77175521850586 +EXC,2016-03-11,24.77175521850586 +EXC,2016-03-14,24.714693069458008 +EXC,2016-03-15,24.607702255249023 +EXC,2016-03-16,24.807418823242188 +EXC,2016-03-17,24.900142669677734 +EXC,2016-03-18,24.8502140045166 +EXC,2016-03-21,24.87874412536621 +EXC,2016-03-22,24.964336395263672 +EXC,2016-03-23,24.76462173461914 +EXC,2016-03-24,25.185449600219727 +EXC,2016-03-28,25.078458786010742 +EXC,2016-03-29,25.456491470336914 +EXC,2016-03-30,25.271041870117188 +EXC,2016-03-31,25.57774543762207 +EXC,2016-04-01,25.43509292602539 +EXC,2016-04-04,25.328102111816406 +EXC,2016-04-05,24.67902946472168 +EXC,2016-04-06,24.472183227539062 +EXC,2016-04-07,24.500713348388672 +EXC,2016-04-08,24.750356674194336 +EXC,2016-04-11,24.636234283447266 +EXC,2016-04-12,25.021398544311523 +EXC,2016-04-13,24.793153762817383 +EXC,2016-04-14,24.921541213989258 +EXC,2016-04-15,24.514978408813477 +EXC,2016-04-18,24.557775497436523 +EXC,2016-04-19,24.821683883666992 +EXC,2016-04-20,24.12981414794922 +EXC,2016-04-21,23.794578552246094 +EXC,2016-04-22,24.315263748168945 +EXC,2016-04-25,24.372325897216797 +EXC,2016-04-26,24.693294525146484 +EXC,2016-04-27,25.213979721069336 +EXC,2016-04-28,25.078458786010742 +EXC,2016-04-29,25.02853012084961 +EXC,2016-05-02,25.02853012084961 +EXC,2016-05-03,24.807418823242188 +EXC,2016-05-04,25.1497859954834 +EXC,2016-05-05,25.23537826538086 +EXC,2016-05-06,25.449357986450195 +EXC,2016-05-09,25.14265251159668 +EXC,2016-05-10,25.106990814208984 +EXC,2016-05-11,25.206846237182617 +EXC,2016-05-12,25.292438507080078 +EXC,2016-05-13,24.921541213989258 +EXC,2016-05-16,24.76462173461914 +EXC,2016-05-17,24.493581771850586 +EXC,2016-05-18,24.144079208374023 +EXC,2016-05-19,24.379457473754883 +EXC,2016-05-20,24.44365119934082 +EXC,2016-05-23,24.058488845825195 +EXC,2016-05-24,24.24393653869629 +EXC,2016-05-25,24.165477752685547 +EXC,2016-05-26,24.372325897216797 +EXC,2016-05-27,24.486448287963867 +EXC,2016-05-31,24.44365119934082 +EXC,2016-06-01,24.543508529663086 +EXC,2016-06-02,24.76462173461914 +EXC,2016-06-03,24.935806274414062 +EXC,2016-06-06,24.978601455688477 +EXC,2016-06-07,24.76462173461914 +EXC,2016-06-08,25.0 +EXC,2016-06-09,25.064193725585938 +EXC,2016-06-10,24.67902946472168 +EXC,2016-06-13,24.536376953125 +EXC,2016-06-14,24.144079208374023 +EXC,2016-06-15,24.3865909576416 +EXC,2016-06-16,24.400856018066406 +EXC,2016-06-17,24.714693069458008 +EXC,2016-06-20,24.56490707397461 +EXC,2016-06-21,24.793153762817383 +EXC,2016-06-22,24.557775497436523 +EXC,2016-06-23,24.928672790527344 +EXC,2016-06-24,24.52924346923828 +EXC,2016-06-27,24.671897888183594 +EXC,2016-06-28,24.87874412536621 +EXC,2016-06-29,25.049928665161133 +EXC,2016-06-30,25.93437957763672 +EXC,2016-07-01,25.970043182373047 +EXC,2016-07-05,25.827388763427734 +EXC,2016-07-06,26.12696075439453 +EXC,2016-07-07,25.463623046875 +EXC,2016-07-08,25.75606346130371 +EXC,2016-07-11,25.962909698486328 +EXC,2016-07-12,25.98430824279785 +EXC,2016-07-13,26.212553024291992 +EXC,2016-07-14,25.95577621459961 +EXC,2016-07-15,26.027103424072266 +EXC,2016-07-18,26.155492782592773 +EXC,2016-07-19,26.091297149658203 +EXC,2016-07-20,25.855920791625977 +EXC,2016-07-21,26.005706787109375 +EXC,2016-07-22,26.68330955505371 +EXC,2016-07-25,26.74750328063965 +EXC,2016-07-26,26.45506477355957 +EXC,2016-07-27,26.098430633544922 +EXC,2016-07-28,26.291013717651367 +EXC,2016-07-29,26.590585708618164 +EXC,2016-08-01,26.71897315979004 +EXC,2016-08-02,26.233951568603516 +EXC,2016-08-03,26.084165573120117 +EXC,2016-08-04,25.912981033325195 +EXC,2016-08-05,25.7774600982666 +EXC,2016-08-08,25.75606346130371 +EXC,2016-08-09,25.570613861083984 +EXC,2016-08-10,25.34236717224121 +EXC,2016-08-11,24.828815460205078 +EXC,2016-08-12,24.921541213989258 +EXC,2016-08-15,24.700428009033203 +EXC,2016-08-16,24.41512107849121 +EXC,2016-08-17,24.664764404296875 +EXC,2016-08-18,24.757488250732422 +EXC,2016-08-19,24.514978408813477 +EXC,2016-08-22,24.557775497436523 +EXC,2016-08-23,24.671897888183594 +EXC,2016-08-24,24.757488250732422 +EXC,2016-08-25,24.614835739135742 +EXC,2016-08-26,24.17974281311035 +EXC,2016-08-29,24.286733627319336 +EXC,2016-08-30,24.115549087524414 +EXC,2016-08-31,24.251070022583008 +EXC,2016-09-01,24.115549087524414 +EXC,2016-09-02,24.30099868774414 +EXC,2016-09-06,24.572040557861328 +EXC,2016-09-07,24.65049934387207 +EXC,2016-09-08,24.8502140045166 +EXC,2016-09-09,23.823110580444336 +EXC,2016-09-12,23.98716163635254 +EXC,2016-09-13,23.57346534729004 +EXC,2016-09-14,23.623395919799805 +EXC,2016-09-15,24.001426696777344 +EXC,2016-09-16,24.12981414794922 +EXC,2016-09-19,24.365192413330078 +EXC,2016-09-20,24.18687629699707 +EXC,2016-09-21,24.85734748840332 +EXC,2016-09-22,25.12125587463379 +EXC,2016-09-23,24.821683883666992 +EXC,2016-09-26,24.835948944091797 +EXC,2016-09-27,24.379457473754883 +EXC,2016-09-28,24.258203506469727 +EXC,2016-09-29,23.74464988708496 +EXC,2016-09-30,23.74464988708496 +EXC,2016-10-03,23.37375259399414 +EXC,2016-10-04,22.724679946899414 +EXC,2016-10-05,22.917261123657227 +EXC,2016-10-06,22.867332458496094 +EXC,2016-10-07,22.952924728393555 +EXC,2016-10-10,23.181169509887695 +EXC,2016-10-11,22.93152618408203 +EXC,2016-10-12,23.18830108642578 +EXC,2016-10-13,23.43081283569336 +EXC,2016-10-14,23.323823928833008 +EXC,2016-10-17,23.359485626220703 +EXC,2016-10-18,23.60199737548828 +EXC,2016-10-19,23.452211380004883 +EXC,2016-10-20,23.42367935180664 +EXC,2016-10-21,23.181169509887695 +EXC,2016-10-24,23.28816032409668 +EXC,2016-10-25,23.466476440429688 +EXC,2016-10-26,23.723251342773438 +EXC,2016-10-27,23.730384826660156 +EXC,2016-10-28,23.701854705810547 +EXC,2016-10-31,24.30099868774414 +EXC,2016-11-01,23.723251342773438 +EXC,2016-11-02,23.323823928833008 +EXC,2016-11-03,23.380884170532227 +EXC,2016-11-04,23.31669044494629 +EXC,2016-11-07,23.83737564086914 +EXC,2016-11-08,24.00855827331543 +EXC,2016-11-09,22.874465942382812 +EXC,2016-11-10,21.533523559570312 +EXC,2016-11-11,21.39800262451172 +EXC,2016-11-14,21.94721794128418 +EXC,2016-11-15,22.874465942382812 +EXC,2016-11-16,22.539230346679688 +EXC,2016-11-17,22.460769653320312 +EXC,2016-11-18,22.631954193115234 +EXC,2016-11-21,23.16690444946289 +EXC,2016-11-22,23.152639389038086 +EXC,2016-11-23,23.0456485748291 +EXC,2016-11-25,23.238231658935547 +EXC,2016-11-28,23.815977096557617 +EXC,2016-11-29,24.00855827331543 +EXC,2016-11-30,23.18830108642578 +EXC,2016-12-01,22.945791244506836 +EXC,2016-12-02,23.54493522644043 +EXC,2016-12-05,23.766048431396484 +EXC,2016-12-06,23.57346534729004 +EXC,2016-12-07,23.915834426879883 +EXC,2016-12-08,24.393722534179688 +EXC,2016-12-09,24.893009185791016 +EXC,2016-12-12,24.614835739135742 +EXC,2016-12-13,25.292438507080078 +EXC,2016-12-14,25.02853012084961 +EXC,2016-12-15,25.485021591186523 +EXC,2016-12-16,25.477888107299805 +EXC,2016-12-19,25.499286651611328 +EXC,2016-12-20,25.292438507080078 +EXC,2016-12-21,25.064193725585938 +EXC,2016-12-22,25.185449600219727 +EXC,2016-12-23,25.178316116333008 +EXC,2016-12-27,25.249643325805664 +EXC,2016-12-28,25.106990814208984 +EXC,2016-12-29,25.477888107299805 +EXC,2016-12-30,25.3138370513916 +EXC,2017-01-03,25.099857330322266 +EXC,2017-01-04,25.3138370513916 +EXC,2017-01-05,25.32097053527832 +EXC,2017-01-06,25.734664916992188 +EXC,2017-01-09,25.156919479370117 +EXC,2017-01-10,25.00713348388672 +EXC,2017-01-11,25.242511749267578 +EXC,2017-01-12,25.278173446655273 +EXC,2017-01-13,25.278173446655273 +EXC,2017-01-17,25.592010498046875 +EXC,2017-01-18,25.47075653076172 +EXC,2017-01-19,25.49215316772461 +EXC,2017-01-20,25.534950256347656 +EXC,2017-01-23,25.178316116333008 +EXC,2017-01-24,25.05706024169922 +EXC,2017-01-25,25.213979721069336 +EXC,2017-01-26,25.171184539794922 +EXC,2017-01-27,25.021398544311523 +EXC,2017-01-30,24.99286651611328 +EXC,2017-01-31,25.592010498046875 +EXC,2017-02-01,25.285306930541992 +EXC,2017-02-02,25.54921531677246 +EXC,2017-02-03,25.52068519592285 +EXC,2017-02-06,25.542083740234375 +EXC,2017-02-07,25.684736251831055 +EXC,2017-02-08,25.128387451171875 +EXC,2017-02-09,24.85734748840332 +EXC,2017-02-10,24.978601455688477 +EXC,2017-02-13,25.035663604736328 +EXC,2017-02-14,25.221113204956055 +EXC,2017-02-15,25.12125587463379 +EXC,2017-02-16,25.26390838623047 +EXC,2017-02-17,25.37803077697754 +EXC,2017-02-21,25.620542526245117 +EXC,2017-02-22,25.456491470336914 +EXC,2017-02-23,25.66333770751953 +EXC,2017-02-24,26.519258499145508 +EXC,2017-02-27,26.084165573120117 +EXC,2017-02-28,26.184022903442383 +EXC,2017-03-01,25.72753143310547 +EXC,2017-03-02,25.977174758911133 +EXC,2017-03-03,25.90584945678711 +EXC,2017-03-06,25.72753143310547 +EXC,2017-03-07,25.770328521728516 +EXC,2017-03-08,25.477888107299805 +EXC,2017-03-09,25.52068519592285 +EXC,2017-03-10,25.656204223632812 +EXC,2017-03-13,25.634807586669922 +EXC,2017-03-14,25.420827865600586 +EXC,2017-03-15,25.877317428588867 +EXC,2017-03-16,25.66333770751953 +EXC,2017-03-17,25.684736251831055 +EXC,2017-03-20,25.370899200439453 +EXC,2017-03-21,25.649072647094727 +EXC,2017-03-22,25.891582489013672 +EXC,2017-03-23,25.649072647094727 +EXC,2017-03-24,25.763195037841797 +EXC,2017-03-27,25.563480377197266 +EXC,2017-03-28,25.442224502563477 +EXC,2017-03-29,25.627674102783203 +EXC,2017-03-30,25.463623046875 +EXC,2017-03-31,25.66333770751953 +EXC,2017-04-03,25.54921531677246 +EXC,2017-04-04,25.7774600982666 +EXC,2017-04-05,25.720399856567383 +EXC,2017-04-06,25.87018585205078 +EXC,2017-04-07,25.656204223632812 +EXC,2017-04-10,25.542083740234375 +EXC,2017-04-11,25.7774600982666 +EXC,2017-04-12,25.81312370300293 +EXC,2017-04-13,25.656204223632812 +EXC,2017-04-17,25.606277465820312 +EXC,2017-04-18,25.52068519592285 +EXC,2017-04-19,25.292438507080078 +EXC,2017-04-20,25.0 +EXC,2017-04-21,24.985734939575195 +EXC,2017-04-24,25.32097053527832 +EXC,2017-04-25,25.021398544311523 +EXC,2017-04-26,24.893009185791016 +EXC,2017-04-27,24.8502140045166 +EXC,2017-04-28,24.700428009033203 +EXC,2017-05-01,24.486448287963867 +EXC,2017-05-02,24.579172134399414 +EXC,2017-05-03,24.236804962158203 +EXC,2017-05-04,24.286733627319336 +EXC,2017-05-05,24.493581771850586 +EXC,2017-05-08,24.436519622802734 +EXC,2017-05-09,23.95863151550293 +EXC,2017-05-10,24.079885482788086 +EXC,2017-05-11,23.894437789916992 +EXC,2017-05-12,24.343795776367188 +EXC,2017-05-15,24.750356674194336 +EXC,2017-05-16,24.614835739135742 +EXC,2017-05-17,24.85734748840332 +EXC,2017-05-18,25.021398544311523 +EXC,2017-05-19,25.00713348388672 +EXC,2017-05-22,25.34236717224121 +EXC,2017-05-23,25.22824478149414 +EXC,2017-05-24,25.542083740234375 +EXC,2017-05-25,25.69900131225586 +EXC,2017-05-26,25.54921531677246 +EXC,2017-05-30,25.720399856567383 +EXC,2017-05-31,25.89871597290039 +EXC,2017-06-01,26.198287963867188 +EXC,2017-06-02,26.105562210083008 +EXC,2017-06-05,26.12696075439453 +EXC,2017-06-06,26.169757843017578 +EXC,2017-06-07,26.112695693969727 +EXC,2017-06-08,25.962909698486328 +EXC,2017-06-09,26.119829177856445 +EXC,2017-06-12,26.01997184753418 +EXC,2017-06-13,26.069900512695312 +EXC,2017-06-14,26.169757843017578 +EXC,2017-06-15,26.262481689453125 +EXC,2017-06-16,26.44793128967285 +EXC,2017-06-19,26.276748657226562 +EXC,2017-06-20,26.312410354614258 +EXC,2017-06-21,26.155492782592773 +EXC,2017-06-22,26.148359298706055 +EXC,2017-06-23,26.034236907958984 +EXC,2017-06-26,26.5406551361084 +EXC,2017-06-27,26.21968650817871 +EXC,2017-06-28,25.81312370300293 +EXC,2017-06-29,25.563480377197266 +EXC,2017-06-30,25.72753143310547 +EXC,2017-07-03,25.563480377197266 +EXC,2017-07-05,25.335235595703125 +EXC,2017-07-06,25.449357986450195 +EXC,2017-07-07,25.37803077697754 +EXC,2017-07-10,25.506418228149414 +EXC,2017-07-11,25.477888107299805 +EXC,2017-07-12,25.72753143310547 +EXC,2017-07-13,25.477888107299805 +EXC,2017-07-14,25.720399856567383 +EXC,2017-07-17,26.412267684936523 +EXC,2017-07-18,26.504993438720703 +EXC,2017-07-19,26.669044494628906 +EXC,2017-07-20,26.818830490112305 +EXC,2017-07-21,26.733238220214844 +EXC,2017-07-24,26.533523559570312 +EXC,2017-07-25,26.405136108398438 +EXC,2017-07-26,26.875892639160156 +EXC,2017-07-27,27.097003936767578 +EXC,2017-07-28,27.38944435119629 +EXC,2017-07-31,27.346647262573242 +EXC,2017-08-01,27.49643325805664 +EXC,2017-08-02,27.403709411621094 +EXC,2017-08-03,27.4179744720459 +EXC,2017-08-04,27.225391387939453 +EXC,2017-08-07,27.261056900024414 +EXC,2017-08-08,27.253923416137695 +EXC,2017-08-09,26.89015769958496 +EXC,2017-08-10,26.91868782043457 +EXC,2017-08-11,26.74750328063965 +EXC,2017-08-14,26.818830490112305 +EXC,2017-08-15,26.990013122558594 +EXC,2017-08-16,27.196861267089844 +EXC,2017-08-17,26.818830490112305 +EXC,2017-08-18,27.097003936767578 +EXC,2017-08-21,27.075605392456055 +EXC,2017-08-22,27.2681884765625 +EXC,2017-08-23,27.332382202148438 +EXC,2017-08-24,27.346647262573242 +EXC,2017-08-25,27.318117141723633 +EXC,2017-08-28,27.29671859741211 +EXC,2017-08-29,27.261056900024414 +EXC,2017-08-30,26.990013122558594 +EXC,2017-08-31,27.011411666870117 +EXC,2017-09-01,26.776033401489258 +EXC,2017-09-05,26.818830490112305 +EXC,2017-09-06,26.783166885375977 +EXC,2017-09-07,27.125534057617188 +EXC,2017-09-08,27.225391387939453 +EXC,2017-09-11,27.43937110900879 +EXC,2017-09-12,27.018545150756836 +EXC,2017-09-13,26.961484909057617 +EXC,2017-09-14,27.175464630126953 +EXC,2017-09-15,26.82596206665039 +EXC,2017-09-18,26.676176071166992 +EXC,2017-09-19,26.590585708618164 +EXC,2017-09-20,26.326675415039062 +EXC,2017-09-21,26.497859954833984 +EXC,2017-09-22,26.47646141052246 +EXC,2017-09-25,26.818830490112305 +EXC,2017-09-26,26.512126922607422 +EXC,2017-09-27,26.497859954833984 +EXC,2017-09-28,26.676176071166992 +EXC,2017-09-29,26.868759155273438 +EXC,2017-10-02,27.203994750976562 +EXC,2017-10-03,26.990013122558594 +EXC,2017-10-04,27.23965835571289 +EXC,2017-10-05,27.35378074645996 +EXC,2017-10-06,27.21112632751465 +EXC,2017-10-09,27.132667541503906 +EXC,2017-10-10,27.318117141723633 +EXC,2017-10-11,27.432239532470703 +EXC,2017-10-12,27.774608612060547 +EXC,2017-10-13,27.988588333129883 +EXC,2017-10-16,28.295291900634766 +EXC,2017-10-17,28.245363235473633 +EXC,2017-10-18,28.259628295898438 +EXC,2017-10-19,28.366619110107422 +EXC,2017-10-20,28.231098175048828 +EXC,2017-10-23,28.3452205657959 +EXC,2017-10-24,28.502140045166016 +EXC,2017-10-25,28.580598831176758 +EXC,2017-10-26,28.445077896118164 +EXC,2017-10-27,28.708986282348633 +EXC,2017-10-30,28.701854705810547 +EXC,2017-10-31,28.680456161499023 +EXC,2017-11-01,28.637659072875977 +EXC,2017-11-02,29.04422378540039 +EXC,2017-11-03,29.201141357421875 +EXC,2017-11-06,29.022825241088867 +EXC,2017-11-07,29.436519622802734 +EXC,2017-11-08,29.472183227539062 +EXC,2017-11-09,29.343795776367188 +EXC,2017-11-10,29.457916259765625 +EXC,2017-11-13,30.021398544311523 +EXC,2017-11-14,30.23537826538086 +EXC,2017-11-15,29.793153762817383 +EXC,2017-11-16,29.41512107849121 +EXC,2017-11-17,29.429386138916016 +EXC,2017-11-20,29.493581771850586 +EXC,2017-11-21,29.522111892700195 +EXC,2017-11-22,29.600570678710938 +EXC,2017-11-24,29.693294525146484 +EXC,2017-11-27,29.707561492919922 +EXC,2017-11-28,29.928672790527344 +EXC,2017-11-29,29.73609161376953 +EXC,2017-11-30,29.750356674194336 +EXC,2017-12-01,29.835948944091797 +EXC,2017-12-04,29.643367767333984 +EXC,2017-12-05,29.42225456237793 +EXC,2017-12-06,29.32952880859375 +EXC,2017-12-07,29.108417510986328 +EXC,2017-12-08,29.279600143432617 +EXC,2017-12-11,29.900142669677734 +EXC,2017-12-12,29.251070022583008 +EXC,2017-12-13,29.33666229248047 +EXC,2017-12-14,29.108417510986328 +EXC,2017-12-15,29.058488845825195 +EXC,2017-12-18,28.87303924560547 +EXC,2017-12-19,28.259628295898438 +EXC,2017-12-20,27.84593391418457 +EXC,2017-12-21,27.867332458496094 +EXC,2017-12-22,27.824535369873047 +EXC,2017-12-26,27.681882858276367 +EXC,2017-12-27,27.810270309448242 +EXC,2017-12-28,28.031383514404297 +EXC,2017-12-29,28.10984230041504 +EXC,2018-01-02,28.238231658935547 +EXC,2018-01-03,27.860200881958008 +EXC,2018-01-04,27.46790313720703 +EXC,2018-01-05,27.23965835571289 +EXC,2018-01-08,27.53209686279297 +EXC,2018-01-09,27.218259811401367 +EXC,2018-01-10,27.06847381591797 +EXC,2018-01-11,27.396575927734375 +EXC,2018-01-12,27.38231086730957 +EXC,2018-01-16,27.43937110900879 +EXC,2018-01-17,27.8815975189209 +EXC,2018-01-18,27.52496337890625 +EXC,2018-01-19,27.082738876342773 +EXC,2018-01-22,27.139799118041992 +EXC,2018-01-23,27.482168197631836 +EXC,2018-01-24,27.253923416137695 +EXC,2018-01-25,27.589157104492188 +EXC,2018-01-26,27.717546463012695 +EXC,2018-01-29,27.339515686035156 +EXC,2018-01-30,27.310983657836914 +EXC,2018-01-31,27.46790313720703 +EXC,2018-02-01,26.990013122558594 +EXC,2018-02-02,26.904422760009766 +EXC,2018-02-05,26.33380889892578 +EXC,2018-02-06,26.01283836364746 +EXC,2018-02-07,25.78459358215332 +EXC,2018-02-08,25.66333770751953 +EXC,2018-02-09,26.291013717651367 +EXC,2018-02-12,26.512126922607422 +EXC,2018-02-13,26.39800262451172 +EXC,2018-02-14,26.105562210083008 +EXC,2018-02-15,26.74750328063965 +EXC,2018-02-16,26.94721794128418 +EXC,2018-02-20,26.875892639160156 +EXC,2018-02-21,26.433666229248047 +EXC,2018-02-22,26.562053680419922 +EXC,2018-02-23,27.275320053100586 +EXC,2018-02-26,27.125534057617188 +EXC,2018-02-27,26.562053680419922 +EXC,2018-02-28,26.419401168823242 +EXC,2018-03-01,26.348073959350586 +EXC,2018-03-02,26.33380889892578 +EXC,2018-03-05,26.875892639160156 +EXC,2018-03-06,26.512126922607422 +EXC,2018-03-07,26.262481689453125 +EXC,2018-03-08,26.71183967590332 +EXC,2018-03-09,26.74750328063965 +EXC,2018-03-12,26.768901824951172 +EXC,2018-03-13,26.704708099365234 +EXC,2018-03-14,26.982881546020508 +EXC,2018-03-15,27.011411666870117 +EXC,2018-03-16,27.37517738342285 +EXC,2018-03-19,27.261056900024414 +EXC,2018-03-20,27.32525062561035 +EXC,2018-03-21,27.15406608581543 +EXC,2018-03-22,27.368045806884766 +EXC,2018-03-23,26.897289276123047 +EXC,2018-03-26,27.175464630126953 +EXC,2018-03-27,27.43937110900879 +EXC,2018-03-28,27.489301681518555 +EXC,2018-03-29,27.824535369873047 +EXC,2018-04-02,27.28958511352539 +EXC,2018-04-03,27.639087677001953 +EXC,2018-04-04,27.660484313964844 +EXC,2018-04-05,27.81740379333496 +EXC,2018-04-06,27.553495407104492 +EXC,2018-04-09,27.52496337890625 +EXC,2018-04-10,27.5820255279541 +EXC,2018-04-11,27.446504592895508 +EXC,2018-04-12,26.932952880859375 +EXC,2018-04-13,27.346647262573242 +EXC,2018-04-16,27.52496337890625 +EXC,2018-04-17,27.867332458496094 +EXC,2018-04-18,27.774608612060547 +EXC,2018-04-19,27.78887367248535 +EXC,2018-04-20,27.53209686279297 +EXC,2018-04-23,27.574893951416016 +EXC,2018-04-24,27.945791244506836 +EXC,2018-04-25,27.93152618408203 +EXC,2018-04-26,28.181169509887695 +EXC,2018-04-27,28.42367935180664 +EXC,2018-04-30,28.302425384521484 +EXC,2018-05-01,28.637659072875977 +EXC,2018-05-02,28.801712036132812 +EXC,2018-05-03,29.136947631835938 +EXC,2018-05-04,29.30099868774414 +EXC,2018-05-07,29.457916259765625 +EXC,2018-05-08,29.058488845825195 +EXC,2018-05-09,28.5092716217041 +EXC,2018-05-10,28.95863151550293 +EXC,2018-05-11,28.98716163635254 +EXC,2018-05-14,28.773181915283203 +EXC,2018-05-15,28.680456161499023 +EXC,2018-05-16,28.380884170532227 +EXC,2018-05-17,28.067047119140625 +EXC,2018-05-18,28.131240844726562 +EXC,2018-05-21,28.273893356323242 +EXC,2018-05-22,28.437946319580078 +EXC,2018-05-23,28.74464988708496 +EXC,2018-05-24,28.908702850341797 +EXC,2018-05-25,29.00855827331543 +EXC,2018-05-29,29.037090301513672 +EXC,2018-05-30,29.400856018066406 +EXC,2018-05-31,29.522111892700195 +EXC,2018-06-01,29.236804962158203 +EXC,2018-06-04,28.915834426879883 +EXC,2018-06-05,28.83737564086914 +EXC,2018-06-06,28.323823928833008 +EXC,2018-06-07,28.63052749633789 +EXC,2018-06-08,28.530670166015625 +EXC,2018-06-11,28.480741500854492 +EXC,2018-06-12,28.880170822143555 +EXC,2018-06-13,28.901569366455078 +EXC,2018-06-14,29.293865203857422 +EXC,2018-06-15,29.59343719482422 +EXC,2018-06-18,29.757488250732422 +EXC,2018-06-19,29.67902946472168 +EXC,2018-06-20,29.814550399780273 +EXC,2018-06-21,29.550642013549805 +EXC,2018-06-22,29.600570678710938 +EXC,2018-06-25,29.8502140045166 +EXC,2018-06-26,29.978601455688477 +EXC,2018-06-27,30.099857330322266 +EXC,2018-06-28,30.156919479370117 +EXC,2018-06-29,30.385164260864258 +EXC,2018-07-02,30.599143981933594 +EXC,2018-07-03,30.534950256347656 +EXC,2018-07-05,30.6134090423584 +EXC,2018-07-06,30.734664916992188 +EXC,2018-07-09,29.8502140045166 +EXC,2018-07-10,30.078458786010742 +EXC,2018-07-11,30.278173446655273 +EXC,2018-07-12,30.206846237182617 +EXC,2018-07-13,30.23537826538086 +EXC,2018-07-16,30.064193725585938 +EXC,2018-07-17,29.900142669677734 +EXC,2018-07-18,29.900142669677734 +EXC,2018-07-19,30.128387451171875 +EXC,2018-07-20,29.99286651611328 +EXC,2018-07-23,29.67902946472168 +EXC,2018-07-24,29.707561492919922 +EXC,2018-07-25,29.871612548828125 +EXC,2018-07-26,30.1497859954834 +EXC,2018-07-27,30.099857330322266 +EXC,2018-07-30,29.814550399780273 +EXC,2018-07-31,30.3138370513916 +EXC,2018-08-01,29.957204818725586 +EXC,2018-08-02,30.164051055908203 +EXC,2018-08-03,30.306705474853516 +EXC,2018-08-06,30.392297744750977 +EXC,2018-08-07,30.506418228149414 +EXC,2018-08-08,30.563480377197266 +EXC,2018-08-09,30.93437957763672 +EXC,2018-08-10,30.763195037841797 +EXC,2018-08-13,30.891582489013672 +EXC,2018-08-14,30.920114517211914 +EXC,2018-08-15,31.119829177856445 +EXC,2018-08-16,31.619115829467773 +EXC,2018-08-17,31.761768341064453 +EXC,2018-08-20,31.56918716430664 +EXC,2018-08-21,31.44793128967285 +EXC,2018-08-22,31.33380889892578 +EXC,2018-08-23,31.312410354614258 +EXC,2018-08-24,31.405136108398438 +EXC,2018-08-27,31.13409423828125 +EXC,2018-08-28,30.95577621459961 +EXC,2018-08-29,31.25535011291504 +EXC,2018-08-30,31.3409423828125 +EXC,2018-08-31,31.176889419555664 +EXC,2018-09-04,31.376604080200195 +EXC,2018-09-05,31.526390075683594 +EXC,2018-09-06,31.640514373779297 +EXC,2018-09-07,31.433666229248047 +EXC,2018-09-10,31.82596206665039 +EXC,2018-09-11,31.526390075683594 +EXC,2018-09-12,31.469329833984375 +EXC,2018-09-13,31.697574615478516 +EXC,2018-09-14,31.440799713134766 +EXC,2018-09-17,31.71897315979004 +EXC,2018-09-18,31.526390075683594 +EXC,2018-09-19,30.841655731201172 +EXC,2018-09-20,30.948644638061523 +EXC,2018-09-21,31.13409423828125 +EXC,2018-09-24,30.81312370300293 +EXC,2018-09-25,30.370899200439453 +EXC,2018-09-26,30.099857330322266 +EXC,2018-09-27,30.534950256347656 +EXC,2018-09-28,31.14122772216797 +EXC,2018-10-01,30.962909698486328 +EXC,2018-10-02,31.390869140625 +EXC,2018-10-03,30.741796493530273 +EXC,2018-10-04,30.841655731201172 +EXC,2018-10-05,31.24821662902832 +EXC,2018-10-08,31.390869140625 +EXC,2018-10-09,31.39800262451172 +EXC,2018-10-10,31.069900512695312 +EXC,2018-10-11,30.477888107299805 +EXC,2018-10-12,30.606277465820312 +EXC,2018-10-15,30.691869735717773 +EXC,2018-10-16,30.998573303222656 +EXC,2018-10-17,30.66333770751953 +EXC,2018-10-18,30.72753143310547 +EXC,2018-10-19,31.47646141052246 +EXC,2018-10-22,31.027103424072266 +EXC,2018-10-23,31.04850196838379 +EXC,2018-10-24,31.754636764526367 +EXC,2018-10-25,31.276748657226562 +EXC,2018-10-26,31.112695693969727 +EXC,2018-10-29,31.440799713134766 +EXC,2018-10-30,31.6547794342041 +EXC,2018-10-31,31.24821662902832 +EXC,2018-11-01,31.13409423828125 +EXC,2018-11-02,30.95577621459961 +EXC,2018-11-05,31.512126922607422 +EXC,2018-11-06,31.60485076904297 +EXC,2018-11-07,31.86162567138672 +EXC,2018-11-08,31.91868782043457 +EXC,2018-11-09,32.12553405761719 +EXC,2018-11-12,32.610557556152344 +EXC,2018-11-13,32.74607849121094 +EXC,2018-11-14,32.25392150878906 +EXC,2018-11-15,32.48929977416992 +EXC,2018-11-16,32.72467803955078 +EXC,2018-11-19,32.88159942626953 +EXC,2018-11-20,32.41084289550781 +EXC,2018-11-21,32.06134033203125 +EXC,2018-11-23,31.990013122558594 +EXC,2018-11-26,32.23965835571289 +EXC,2018-11-27,32.47503662109375 +EXC,2018-11-28,32.681884765625 +EXC,2018-11-29,32.574893951416016 +EXC,2018-11-30,33.088443756103516 +EXC,2018-12-03,33.15263748168945 +EXC,2018-12-04,33.48787307739258 +EXC,2018-12-06,33.45220947265625 +EXC,2018-12-07,33.4950065612793 +EXC,2018-12-10,33.523536682128906 +EXC,2018-12-11,33.4450798034668 +EXC,2018-12-12,33.4450798034668 +EXC,2018-12-13,33.48787307739258 +EXC,2018-12-14,33.56633377075195 +EXC,2018-12-17,32.53209686279297 +EXC,2018-12-18,32.66761779785156 +EXC,2018-12-19,32.610557556152344 +EXC,2018-12-20,32.67475128173828 +EXC,2018-12-21,32.7318115234375 +EXC,2018-12-24,31.262481689453125 +EXC,2018-12-26,31.726106643676758 +EXC,2018-12-27,31.940086364746094 +EXC,2018-12-28,31.91155433654785 +EXC,2018-12-31,32.168331146240234 +EXC,2019-01-02,31.433666229248047 +EXC,2019-01-03,31.469329833984375 +EXC,2019-01-04,31.82596206665039 +EXC,2019-01-07,31.883024215698242 +EXC,2019-01-08,32.375179290771484 +EXC,2019-01-09,32.111270904541016 +EXC,2019-01-10,32.660484313964844 +EXC,2019-01-11,32.660484313964844 +EXC,2019-01-14,32.12553405761719 +EXC,2019-01-15,32.660484313964844 +EXC,2019-01-16,32.66761779785156 +EXC,2019-01-17,32.82453536987305 +EXC,2019-01-18,32.867332458496094 +EXC,2019-01-22,32.98858642578125 +EXC,2019-01-23,33.43081283569336 +EXC,2019-01-24,33.4950065612793 +EXC,2019-01-25,33.11697769165039 +EXC,2019-01-28,32.917259216308594 +EXC,2019-01-29,32.95292282104492 +EXC,2019-01-30,33.273895263671875 +EXC,2019-01-31,34.06562042236328 +EXC,2019-02-01,33.85164260864258 +EXC,2019-02-04,33.766048431396484 +EXC,2019-02-05,33.730384826660156 +EXC,2019-02-06,33.75178146362305 +EXC,2019-02-07,34.32952880859375 +EXC,2019-02-08,34.03709030151367 +EXC,2019-02-11,34.09415054321289 +EXC,2019-02-12,34.179744720458984 +EXC,2019-02-13,34.16547775268555 +EXC,2019-02-14,34.13694763183594 +EXC,2019-02-15,34.4222526550293 +EXC,2019-02-19,34.34379577636719 +EXC,2019-02-20,34.32952880859375 +EXC,2019-02-21,34.5863037109375 +EXC,2019-02-22,34.76462173461914 +EXC,2019-02-25,34.536376953125 +EXC,2019-02-26,34.636234283447266 +EXC,2019-02-27,34.45078659057617 +EXC,2019-02-28,34.657630920410156 +EXC,2019-03-01,34.62196731567383 +EXC,2019-03-04,34.55777359008789 +EXC,2019-03-05,34.536376953125 +EXC,2019-03-06,34.54351043701172 +EXC,2019-03-07,34.62910079956055 +EXC,2019-03-08,34.79315185546875 +EXC,2019-03-11,35.00713348388672 +EXC,2019-03-12,35.278175354003906 +EXC,2019-03-13,35.39942932128906 +EXC,2019-03-14,35.392295837402344 +EXC,2019-03-15,35.66333770751953 +EXC,2019-03-18,35.42795944213867 +EXC,2019-03-19,35.00713348388672 +EXC,2019-03-20,35.02139663696289 +EXC,2019-03-21,35.42082595825195 +EXC,2019-03-22,35.86305236816406 +EXC,2019-03-25,35.93437957763672 +EXC,2019-03-26,36.14835739135742 +EXC,2019-03-27,36.0413703918457 +EXC,2019-03-28,35.49215316772461 +EXC,2019-03-29,35.75606155395508 +EXC,2019-04-01,35.54921340942383 +EXC,2019-04-02,35.87018585205078 +EXC,2019-04-03,35.620540618896484 +EXC,2019-04-04,35.40656280517578 +EXC,2019-04-05,35.592010498046875 +EXC,2019-04-08,35.392295837402344 +EXC,2019-04-09,35.32096862792969 +EXC,2019-04-10,35.34950256347656 +EXC,2019-04-11,35.50642013549805 +EXC,2019-04-12,35.44935989379883 +EXC,2019-04-15,35.798858642578125 +EXC,2019-04-16,35.09272384643555 +EXC,2019-04-17,34.871612548828125 +EXC,2019-04-18,35.23537826538086 +EXC,2019-04-22,35.29243850708008 +EXC,2019-04-23,35.47789001464844 +EXC,2019-04-24,35.7132682800293 +EXC,2019-04-25,35.94151306152344 +EXC,2019-04-26,35.998573303222656 +EXC,2019-04-29,35.72039794921875 +EXC,2019-04-30,36.3409423828125 +EXC,2019-05-01,35.87018585205078 +EXC,2019-05-02,35.47075653076172 +EXC,2019-05-03,35.5777473449707 +EXC,2019-05-06,35.22824478149414 +EXC,2019-05-07,35.00713348388672 +EXC,2019-05-08,34.65049743652344 +EXC,2019-05-09,34.77888870239258 +EXC,2019-05-10,35.185447692871094 +EXC,2019-05-13,35.534950256347656 +EXC,2019-05-14,34.928672790527344 +EXC,2019-05-15,34.78601837158203 +EXC,2019-05-16,34.8858757019043 +EXC,2019-05-17,34.93580627441406 +EXC,2019-05-20,34.900142669677734 +EXC,2019-05-21,34.900142669677734 +EXC,2019-05-22,35.14265441894531 +EXC,2019-05-23,35.42082595825195 +EXC,2019-05-24,35.34950256347656 +EXC,2019-05-28,34.79315185546875 +EXC,2019-05-29,34.41511917114258 +EXC,2019-05-30,34.26533508300781 +EXC,2019-05-31,34.29386520385742 +EXC,2019-06-03,34.607704162597656 +EXC,2019-06-04,34.74322509765625 +EXC,2019-06-05,35.463623046875 +EXC,2019-06-06,35.827388763427734 +EXC,2019-06-07,35.6276741027832 +EXC,2019-06-10,35.356632232666016 +EXC,2019-06-11,35.099857330322266 +EXC,2019-06-12,35.98430633544922 +EXC,2019-06-13,35.78459167480469 +EXC,2019-06-14,36.233951568603516 +EXC,2019-06-17,35.98430633544922 +EXC,2019-06-18,35.592010498046875 +EXC,2019-06-19,35.66333770751953 +EXC,2019-06-20,35.83452224731445 +EXC,2019-06-21,35.948646545410156 +EXC,2019-06-24,35.777462005615234 +EXC,2019-06-25,34.97860336303711 +EXC,2019-06-26,34.08702087402344 +EXC,2019-06-27,33.92296600341797 +EXC,2019-06-28,34.194007873535156 +EXC,2019-07-01,34.27246856689453 +EXC,2019-07-02,34.82881546020508 +EXC,2019-07-03,34.97146987915039 +EXC,2019-07-05,35.09272384643555 +EXC,2019-07-08,34.78601837158203 +EXC,2019-07-09,34.93580627441406 +EXC,2019-07-10,35.21398162841797 +EXC,2019-07-11,35.335235595703125 +EXC,2019-07-12,34.99286651611328 +EXC,2019-07-15,34.864479064941406 +EXC,2019-07-16,34.52210998535156 +EXC,2019-07-17,34.664764404296875 +EXC,2019-07-18,34.77888870239258 +EXC,2019-07-19,33.93009948730469 +EXC,2019-07-22,33.72325134277344 +EXC,2019-07-23,33.067047119140625 +EXC,2019-07-24,32.43937301635742 +EXC,2019-07-25,32.90299606323242 +EXC,2019-07-26,32.681884765625 +EXC,2019-07-29,32.8459358215332 +EXC,2019-07-30,32.8459358215332 +EXC,2019-07-31,32.139801025390625 +EXC,2019-08-01,31.669044494628906 +EXC,2019-08-02,31.91868782043457 +EXC,2019-08-05,31.68330955505371 +EXC,2019-08-06,32.24679183959961 +EXC,2019-08-07,32.1041374206543 +EXC,2019-08-08,32.396575927734375 +EXC,2019-08-09,32.23965835571289 +EXC,2019-08-12,32.23965835571289 +EXC,2019-08-13,32.46790313720703 +EXC,2019-08-14,31.726106643676758 +EXC,2019-08-15,31.847360610961914 +EXC,2019-08-16,32.189727783203125 +EXC,2019-08-19,32.29671859741211 +EXC,2019-08-20,32.24679183959961 +EXC,2019-08-21,32.41084289550781 +EXC,2019-08-22,32.46790313720703 +EXC,2019-08-23,32.01141357421875 +EXC,2019-08-26,32.582027435302734 +EXC,2019-08-27,32.9814567565918 +EXC,2019-08-28,33.11697769165039 +EXC,2019-08-29,33.34522247314453 +EXC,2019-08-30,33.708988189697266 +EXC,2019-09-03,34.179744720458984 +EXC,2019-09-04,34.2368049621582 +EXC,2019-09-05,34.32239532470703 +EXC,2019-09-06,34.32239532470703 +EXC,2019-09-09,34.258201599121094 +EXC,2019-09-10,34.486446380615234 +EXC,2019-09-11,34.75748825073242 +EXC,2019-09-12,34.151214599609375 +EXC,2019-09-13,33.716121673583984 +EXC,2019-09-16,33.794578552246094 +EXC,2019-09-17,33.730384826660156 +EXC,2019-09-18,34.194007873535156 +EXC,2019-09-19,34.09415054321289 +EXC,2019-09-20,34.55777359008789 +EXC,2019-09-23,34.457916259765625 +EXC,2019-09-24,34.80741882324219 +EXC,2019-09-25,34.95720291137695 +EXC,2019-09-26,35.078460693359375 +EXC,2019-09-27,34.65049743652344 +EXC,2019-09-30,34.457916259765625 +EXC,2019-10-01,34.222537994384766 +EXC,2019-10-02,33.965763092041016 +EXC,2019-10-03,34.03709030151367 +EXC,2019-10-04,34.55777359008789 +EXC,2019-10-07,34.56490707397461 +EXC,2019-10-08,34.07275390625 +EXC,2019-10-09,34.172611236572266 +EXC,2019-10-10,33.8231086730957 +EXC,2019-10-11,33.88730239868164 +EXC,2019-10-14,33.60199737548828 +EXC,2019-10-15,33.56633377075195 +EXC,2019-10-16,32.03281021118164 +EXC,2019-10-17,31.42653465270996 +EXC,2019-10-18,31.86162567138672 +EXC,2019-10-21,31.89015769958496 +EXC,2019-10-22,32.27532196044922 +EXC,2019-10-23,32.56062698364258 +EXC,2019-10-24,32.93865966796875 +EXC,2019-10-25,32.7318115234375 +EXC,2019-10-28,32.52496337890625 +EXC,2019-10-29,32.71041488647461 +EXC,2019-10-30,33.281028747558594 +EXC,2019-10-31,32.44650650024414 +EXC,2019-11-01,32.339515686035156 +EXC,2019-11-04,31.740371704101562 +EXC,2019-11-05,31.940086364746094 +EXC,2019-11-06,31.968616485595703 +EXC,2019-11-07,31.883024215698242 +EXC,2019-11-08,31.89015769958496 +EXC,2019-11-11,31.39800262451172 +EXC,2019-11-12,31.611982345581055 +EXC,2019-11-13,31.740371704101562 +EXC,2019-11-14,31.83309555053711 +EXC,2019-11-15,32.111270904541016 +EXC,2019-11-18,32.389442443847656 +EXC,2019-11-19,32.36091232299805 +EXC,2019-11-20,32.35377883911133 +EXC,2019-11-21,31.66191291809082 +EXC,2019-11-22,31.690441131591797 +EXC,2019-11-25,31.504993438720703 +EXC,2019-11-26,31.390869140625 +EXC,2019-11-27,31.57632064819336 +EXC,2019-11-29,31.669044494628906 +EXC,2019-12-02,31.319543838500977 +EXC,2019-12-03,31.56918716430664 +EXC,2019-12-04,31.768901824951172 +EXC,2019-12-05,31.997146606445312 +EXC,2019-12-06,31.997146606445312 +EXC,2019-12-09,32.04707717895508 +EXC,2019-12-10,31.897289276123047 +EXC,2019-12-11,31.526390075683594 +EXC,2019-12-12,31.45506477355957 +EXC,2019-12-13,31.25535011291504 +EXC,2019-12-16,31.883024215698242 +EXC,2019-12-17,32.082740783691406 +EXC,2019-12-18,32.36091232299805 +EXC,2019-12-19,32.082740783691406 +EXC,2019-12-20,32.417972564697266 +EXC,2019-12-23,32.23965835571289 +EXC,2019-12-24,32.32524871826172 +EXC,2019-12-26,32.32524871826172 +EXC,2019-12-27,32.389442443847656 +EXC,2019-12-30,32.368045806884766 +EXC,2019-12-31,32.5178337097168 +EXC,2020-01-02,32.403709411621094 +EXC,2020-01-03,32.50356674194336 +EXC,2020-01-06,32.55349349975586 +EXC,2020-01-07,32.582027435302734 +EXC,2020-01-08,32.817405700683594 +EXC,2020-01-09,32.917259216308594 +EXC,2020-01-10,32.99571990966797 +EXC,2020-01-13,32.94579315185547 +EXC,2020-01-14,32.67475128173828 +EXC,2020-01-15,33.20256805419922 +EXC,2020-01-16,33.33808898925781 +EXC,2020-01-17,33.80171203613281 +EXC,2020-01-21,33.937232971191406 +EXC,2020-01-22,33.994293212890625 +EXC,2020-01-23,34.201141357421875 +EXC,2020-01-24,34.04422378540039 +EXC,2020-01-27,33.716121673583984 +EXC,2020-01-28,34.04422378540039 +EXC,2020-01-29,34.10128402709961 +EXC,2020-01-30,34.27960205078125 +EXC,2020-01-31,33.944366455078125 +EXC,2020-02-03,34.379459381103516 +EXC,2020-02-04,34.30099868774414 +EXC,2020-02-05,34.47218322753906 +EXC,2020-02-06,34.4222526550293 +EXC,2020-02-07,34.3723258972168 +EXC,2020-02-10,34.457916259765625 +EXC,2020-02-11,35.19258117675781 +EXC,2020-02-12,35.135520935058594 +EXC,2020-02-13,35.356632232666016 +EXC,2020-02-14,35.49215316772461 +EXC,2020-02-18,35.93437957763672 +EXC,2020-02-19,35.37803268432617 +EXC,2020-02-20,35.55634689331055 +EXC,2020-02-21,35.463623046875 +EXC,2020-02-24,34.82168197631836 +EXC,2020-02-25,33.972896575927734 +EXC,2020-02-26,33.559200286865234 +EXC,2020-02-27,32.196861267089844 +EXC,2020-02-28,30.748929977416992 +EXC,2020-03-02,32.403709411621094 +EXC,2020-03-03,31.519258499145508 +EXC,2020-03-04,33.39514923095703 +EXC,2020-03-05,32.90299606323242 +EXC,2020-03-06,32.21826171875 +EXC,2020-03-09,29.893009185791016 +EXC,2020-03-10,30.75606346130371 +EXC,2020-03-11,28.39514923095703 +EXC,2020-03-12,25.156919479370117 +EXC,2020-03-13,25.93437957763672 +EXC,2020-03-16,21.761768341064453 +EXC,2020-03-17,25.677602767944336 +EXC,2020-03-18,23.566333770751953 +EXC,2020-03-19,23.116975784301758 +EXC,2020-03-20,22.111270904541016 +EXC,2020-03-23,21.383737564086914 +EXC,2020-03-24,24.614835739135742 +EXC,2020-03-25,24.643367767333984 +EXC,2020-03-26,26.098430633544922 +EXC,2020-03-27,25.32097053527832 +EXC,2020-03-30,26.554922103881836 +EXC,2020-03-31,26.25535011291504 +EXC,2020-04-01,23.880170822143555 +EXC,2020-04-02,24.73609161376953 +EXC,2020-04-03,23.359485626220703 +EXC,2020-04-06,25.90584945678711 +EXC,2020-04-07,25.527816772460938 +EXC,2020-04-08,26.81169891357422 +EXC,2020-04-09,27.924394607543945 +EXC,2020-04-13,26.925819396972656 +EXC,2020-04-14,27.867332458496094 +EXC,2020-04-15,26.412267684936523 +EXC,2020-04-16,26.462196350097656 +EXC,2020-04-17,27.4179744720459 +EXC,2020-04-20,26.440799713134766 +EXC,2020-04-21,25.449357986450195 +EXC,2020-04-22,26.533523559570312 +EXC,2020-04-23,25.90584945678711 +EXC,2020-04-24,26.105562210083008 +EXC,2020-04-27,26.982881546020508 +EXC,2020-04-28,26.990013122558594 +EXC,2020-04-29,27.332382202148438 +EXC,2020-04-30,26.44793128967285 +EXC,2020-05-01,25.534950256347656 +EXC,2020-05-04,25.285306930541992 +EXC,2020-05-05,25.58487892150879 +EXC,2020-05-06,24.59343719482422 +EXC,2020-05-07,24.99286651611328 +EXC,2020-05-08,26.697574615478516 +EXC,2020-05-11,26.590585708618164 +EXC,2020-05-12,26.269615173339844 +EXC,2020-05-13,25.449357986450195 +EXC,2020-05-14,25.748929977416992 +EXC,2020-05-15,25.171184539794922 +EXC,2020-05-18,26.776033401489258 +EXC,2020-05-19,26.184022903442383 +EXC,2020-05-20,26.36947250366211 +EXC,2020-05-21,25.99144172668457 +EXC,2020-05-22,26.28388023376465 +EXC,2020-05-26,26.818830490112305 +EXC,2020-05-27,27.06134033203125 +EXC,2020-05-28,27.28958511352539 +EXC,2020-05-29,27.32525062561035 +EXC,2020-06-01,27.70328140258789 +EXC,2020-06-02,27.767475128173828 +EXC,2020-06-03,28.466476440429688 +EXC,2020-06-04,27.803138732910156 +EXC,2020-06-05,28.787446975708008 +EXC,2020-06-08,29.85734748840332 +EXC,2020-06-09,28.894437789916992 +EXC,2020-06-10,28.530670166015625 +EXC,2020-06-11,27.139799118041992 +EXC,2020-06-12,27.03994369506836 +EXC,2020-06-15,27.32525062561035 +EXC,2020-06-16,27.52496337890625 +EXC,2020-06-17,27.425106048583984 +EXC,2020-06-18,27.246789932250977 +EXC,2020-06-19,26.768901824951172 +EXC,2020-06-22,26.79743194580078 +EXC,2020-06-23,26.56918716430664 +EXC,2020-06-24,26.01283836364746 +EXC,2020-06-25,25.26390838623047 +EXC,2020-06-26,24.757488250732422 +EXC,2020-06-29,25.67047119140625 +EXC,2020-06-30,25.884450912475586 +EXC,2020-07-01,26.647645950317383 +EXC,2020-07-02,26.733238220214844 +EXC,2020-07-06,26.676176071166992 +EXC,2020-07-07,26.390869140625 +EXC,2020-07-08,26.497859954833984 +EXC,2020-07-09,26.119829177856445 +EXC,2020-07-10,26.669044494628906 +EXC,2020-07-13,26.726106643676758 +EXC,2020-07-14,27.011411666870117 +EXC,2020-07-15,27.139799118041992 +EXC,2020-07-16,27.14693260192871 +EXC,2020-07-17,28.102710723876953 +EXC,2020-07-20,27.332382202148438 +EXC,2020-07-21,27.62482261657715 +EXC,2020-07-22,27.810270309448242 +EXC,2020-07-23,27.56062889099121 +EXC,2020-07-24,26.961484909057617 +EXC,2020-07-27,26.8045654296875 +EXC,2020-07-28,27.082738876342773 +EXC,2020-07-29,27.50356674194336 +EXC,2020-07-30,27.43937110900879 +EXC,2020-07-31,27.539230346679688 +EXC,2020-08-03,27.097003936767578 +EXC,2020-08-04,27.639087677001953 +EXC,2020-08-05,26.904422760009766 +EXC,2020-08-06,27.03281021118164 +EXC,2020-08-07,27.767475128173828 +EXC,2020-08-10,27.32525062561035 +EXC,2020-08-11,27.03281021118164 +EXC,2020-08-12,27.61055564880371 +EXC,2020-08-13,27.06134033203125 +EXC,2020-08-14,27.054208755493164 +EXC,2020-08-17,26.633380889892578 +EXC,2020-08-18,26.440799713134766 +EXC,2020-08-19,26.405136108398438 +EXC,2020-08-20,25.89871597290039 +EXC,2020-08-21,26.04850196838379 +EXC,2020-08-24,26.883024215698242 +EXC,2020-08-25,26.48359489440918 +EXC,2020-08-26,26.590585708618164 +EXC,2020-08-27,26.312410354614258 +EXC,2020-08-28,26.419401168823242 +EXC,2020-08-31,26.326675415039062 +EXC,2020-09-01,25.912981033325195 +EXC,2020-09-02,27.125534057617188 +EXC,2020-09-03,26.59771728515625 +EXC,2020-09-04,26.45506477355957 +EXC,2020-09-08,25.977174758911133 +EXC,2020-09-09,26.155492782592773 +EXC,2020-09-10,25.563480377197266 +EXC,2020-09-11,25.55634880065918 +EXC,2020-09-14,25.863052368164062 +EXC,2020-09-15,25.798858642578125 +EXC,2020-09-16,25.863052368164062 +EXC,2020-09-17,25.627674102783203 +EXC,2020-09-18,25.014265060424805 +EXC,2020-09-21,24.786020278930664 +EXC,2020-09-22,25.11412239074707 +EXC,2020-09-23,24.59343719482422 +EXC,2020-09-24,24.828815460205078 +EXC,2020-09-25,25.335235595703125 +EXC,2020-09-28,25.49215316772461 +EXC,2020-09-29,25.192581176757812 +EXC,2020-09-30,25.506418228149414 +EXC,2020-10-01,25.55634880065918 +EXC,2020-10-02,25.634807586669922 +EXC,2020-10-05,26.2410831451416 +EXC,2020-10-06,26.512126922607422 +EXC,2020-10-07,26.997146606445312 +EXC,2020-10-08,28.0456485748291 +EXC,2020-10-09,27.96005630493164 +EXC,2020-10-12,28.51640510559082 +EXC,2020-10-13,29.229671478271484 +EXC,2020-10-14,29.265335083007812 +EXC,2020-10-15,29.52924346923828 +EXC,2020-10-16,30.021398544311523 +EXC,2020-10-19,29.85734748840332 +EXC,2020-10-20,30.242511749267578 +EXC,2020-10-21,30.05706024169922 +EXC,2020-10-22,30.12125587463379 +EXC,2020-10-23,30.099857330322266 +EXC,2020-10-26,29.743223190307617 +EXC,2020-10-27,29.350927352905273 +EXC,2020-10-28,28.223966598510742 +EXC,2020-10-29,28.644792556762695 +EXC,2020-10-30,28.452211380004883 +EXC,2020-11-02,29.21540641784668 +EXC,2020-11-03,30.292438507080078 +EXC,2020-11-04,30.11412239074707 +EXC,2020-11-05,30.720399856567383 +EXC,2020-11-06,30.55634880065918 +EXC,2020-11-09,30.89871597290039 +EXC,2020-11-10,30.66333770751953 +EXC,2020-11-11,31.269615173339844 +EXC,2020-11-12,30.456491470336914 +EXC,2020-11-13,30.592010498046875 +EXC,2020-11-16,30.912981033325195 +EXC,2020-11-17,30.720399856567383 +EXC,2020-11-18,30.456491470336914 +EXC,2020-11-19,30.206846237182617 +EXC,2020-11-20,29.864479064941406 +EXC,2020-11-23,29.65049934387207 +EXC,2020-11-24,30.49215316772461 +EXC,2020-11-25,30.11412239074707 +EXC,2020-11-27,29.77175521850586 +EXC,2020-11-30,29.293865203857422 +EXC,2020-12-01,29.42225456237793 +EXC,2020-12-02,29.65049934387207 +EXC,2020-12-03,29.279600143432617 +EXC,2020-12-04,29.19400978088379 +EXC,2020-12-07,29.3865909576416 +EXC,2020-12-08,29.472183227539062 +EXC,2020-12-09,29.308130264282227 +EXC,2020-12-10,29.3865909576416 +EXC,2020-12-11,29.379457473754883 +EXC,2020-12-14,29.286733627319336 +EXC,2020-12-15,30.47075653076172 +EXC,2020-12-16,30.271041870117188 +EXC,2020-12-17,30.420827865600586 +EXC,2020-12-18,30.363765716552734 +EXC,2020-12-21,29.607702255249023 +EXC,2020-12-22,29.786020278930664 +EXC,2020-12-23,29.750356674194336 +EXC,2020-12-24,29.835948944091797 +EXC,2020-12-28,30.106990814208984 +EXC,2020-12-29,29.835948944091797 +EXC,2020-12-30,29.90727424621582 +EXC,2020-12-31,30.11412239074707 +EXC,2021-01-04,29.365192413330078 +EXC,2021-01-05,29.322397232055664 +EXC,2021-01-06,30.278173446655273 +EXC,2021-01-07,29.978601455688477 +EXC,2021-01-08,30.106990814208984 +EXC,2021-01-11,29.85734748840332 +EXC,2021-01-12,30.014265060424805 +EXC,2021-01-13,30.527816772460938 +EXC,2021-01-14,30.370899200439453 +EXC,2021-01-15,30.92724609375 +EXC,2021-01-19,30.542083740234375 +EXC,2021-01-20,30.706134796142578 +EXC,2021-01-21,30.684736251831055 +EXC,2021-01-22,30.34236717224121 +EXC,2021-01-25,30.920114517211914 +EXC,2021-01-26,30.563480377197266 +EXC,2021-01-27,29.258203506469727 +EXC,2021-01-28,29.985734939575195 +EXC,2021-01-29,29.643367767333984 +EXC,2021-02-01,30.014265060424805 +EXC,2021-02-02,30.563480377197266 +EXC,2021-02-03,30.299571990966797 +EXC,2021-02-04,31.148359298706055 +EXC,2021-02-05,31.155492782592773 +EXC,2021-02-08,31.198287963867188 +EXC,2021-02-09,31.0770320892334 +EXC,2021-02-10,30.89871597290039 +EXC,2021-02-11,30.485021591186523 +EXC,2021-02-12,30.106990814208984 +EXC,2021-02-16,29.94293975830078 +EXC,2021-02-17,30.078458786010742 +EXC,2021-02-18,30.456491470336914 +EXC,2021-02-19,29.514978408813477 +EXC,2021-02-22,28.95863151550293 +EXC,2021-02-23,29.10128402709961 +EXC,2021-02-24,28.66619110107422 +EXC,2021-02-25,27.76034164428711 +EXC,2021-02-26,27.53209686279297 +EXC,2021-03-01,28.038515090942383 +EXC,2021-03-02,28.038515090942383 +EXC,2021-03-03,28.1954345703125 +EXC,2021-03-04,28.366619110107422 +EXC,2021-03-05,28.273893356323242 +EXC,2021-03-08,29.022825241088867 +EXC,2021-03-09,29.62196922302246 +EXC,2021-03-10,29.85734748840332 +EXC,2021-03-11,29.978601455688477 +EXC,2021-03-12,30.37803077697754 +EXC,2021-03-15,30.92724609375 +EXC,2021-03-16,30.92724609375 +EXC,2021-03-17,30.649072647094727 +EXC,2021-03-18,30.456491470336914 +EXC,2021-03-19,30.649072647094727 +EXC,2021-03-22,30.52068519592285 +EXC,2021-03-23,30.527816772460938 +EXC,2021-03-24,30.620542526245117 +EXC,2021-03-25,30.93437957763672 +EXC,2021-03-26,31.04850196838379 +EXC,2021-03-29,31.205421447753906 +EXC,2021-03-30,31.027103424072266 +EXC,2021-03-31,31.198287963867188 +EXC,2021-04-01,31.319543838500977 +EXC,2021-04-05,31.726106643676758 +EXC,2021-04-06,31.783166885375977 +EXC,2021-04-07,32.06134033203125 +EXC,2021-04-08,32.02567672729492 +EXC,2021-04-09,31.97574806213379 +EXC,2021-04-12,31.91155433654785 +EXC,2021-04-13,32.21826171875 +EXC,2021-04-14,32.417972564697266 +EXC,2021-04-15,32.64622116088867 +EXC,2021-04-16,32.92439270019531 +EXC,2021-04-19,32.453636169433594 +EXC,2021-04-20,32.66761779785156 +EXC,2021-04-21,32.582027435302734 +EXC,2021-04-22,32.1540641784668 +EXC,2021-04-23,32.03281021118164 +EXC,2021-04-26,31.847360610961914 +EXC,2021-04-27,31.768901824951172 +EXC,2021-04-28,31.818830490112305 +EXC,2021-04-29,32.0185432434082 +EXC,2021-04-30,32.05420684814453 +EXC,2021-05-03,32.0185432434082 +EXC,2021-05-04,31.940086364746094 +EXC,2021-05-05,31.04850196838379 +EXC,2021-05-06,31.726106643676758 +EXC,2021-05-07,31.868759155273438 +EXC,2021-05-10,31.754636764526367 +EXC,2021-05-11,31.697574615478516 +EXC,2021-05-12,30.748929977416992 +EXC,2021-05-13,31.676176071166992 +EXC,2021-05-14,32.161197662353516 +EXC,2021-05-17,32.161197662353516 +EXC,2021-05-18,32.56062698364258 +EXC,2021-05-19,32.4821662902832 +EXC,2021-05-20,32.624820709228516 +EXC,2021-05-21,32.69614791870117 +EXC,2021-05-24,32.831668853759766 +EXC,2021-05-25,32.03281021118164 +EXC,2021-05-26,32.21826171875 +EXC,2021-05-27,31.81169891357422 +EXC,2021-05-28,32.182594299316406 +EXC,2021-06-01,32.196861267089844 +EXC,2021-06-02,32.23965835571289 +EXC,2021-06-03,32.64622116088867 +EXC,2021-06-04,32.52496337890625 +EXC,2021-06-07,32.71041488647461 +EXC,2021-06-08,32.631954193115234 +EXC,2021-06-09,33.067047119140625 +EXC,2021-06-10,33.316688537597656 +EXC,2021-06-11,33.45934295654297 +EXC,2021-06-14,33.60199737548828 +EXC,2021-06-15,33.60199737548828 +EXC,2021-06-16,32.95292282104492 +EXC,2021-06-17,32.810272216796875 +EXC,2021-06-18,31.776033401489258 +EXC,2021-06-21,31.89015769958496 +EXC,2021-06-22,31.619115829467773 +EXC,2021-06-23,31.4907283782959 +EXC,2021-06-24,31.554922103881836 +EXC,2021-06-25,31.83309555053711 +EXC,2021-06-28,32.00428009033203 +EXC,2021-06-29,31.783166885375977 +EXC,2021-06-30,31.60485076904297 +EXC,2021-07-01,32.082740783691406 +EXC,2021-07-02,32.189727783203125 +EXC,2021-07-06,32.01141357421875 +EXC,2021-07-07,32.189727783203125 +EXC,2021-07-08,32.04707717895508 +EXC,2021-07-09,32.03281021118164 +EXC,2021-07-12,32.29671859741211 +EXC,2021-07-13,31.94721794128418 +EXC,2021-07-14,32.196861267089844 +EXC,2021-07-15,32.6176872253418 +EXC,2021-07-16,32.803138732910156 +EXC,2021-07-19,32.32524871826172 +EXC,2021-07-20,32.853065490722656 +EXC,2021-07-21,32.69614791870117 +EXC,2021-07-22,32.817405700683594 +EXC,2021-07-23,33.18117141723633 +EXC,2021-07-26,33.10271072387695 +EXC,2021-07-27,33.69472122192383 +EXC,2021-07-28,33.509273529052734 +EXC,2021-07-29,33.75178146362305 +EXC,2021-07-30,33.380882263183594 +EXC,2021-08-02,33.54493713378906 +EXC,2021-08-03,33.794578552246094 +EXC,2021-08-04,33.3594856262207 +EXC,2021-08-05,34.001426696777344 +EXC,2021-08-06,33.95149612426758 +EXC,2021-08-09,33.83024215698242 +EXC,2021-08-10,33.93009948730469 +EXC,2021-08-11,34.379459381103516 +EXC,2021-08-12,34.258201599121094 +EXC,2021-08-13,34.486446380615234 +EXC,2021-08-16,34.65049743652344 +EXC,2021-08-17,34.49357986450195 +EXC,2021-08-18,34.39372253417969 +EXC,2021-08-19,34.80028533935547 +EXC,2021-08-20,35.20684814453125 +EXC,2021-08-23,34.99286651611328 +EXC,2021-08-24,34.8858757019043 +EXC,2021-08-25,34.871612548828125 +EXC,2021-08-26,34.79315185546875 +EXC,2021-08-27,35.01426315307617 +EXC,2021-08-30,35.128387451171875 +EXC,2021-08-31,34.96433639526367 +EXC,2021-09-01,35.37803268432617 +EXC,2021-09-02,35.73466491699219 +EXC,2021-09-03,35.534950256347656 +EXC,2021-09-07,35.31383514404297 +EXC,2021-09-08,35.92011260986328 +EXC,2021-09-09,35.827388763427734 +EXC,2021-09-10,35.599143981933594 +EXC,2021-09-13,36.062767028808594 +EXC,2021-09-14,35.93437957763672 +EXC,2021-09-15,36.269615173339844 +EXC,2021-09-16,35.791725158691406 +EXC,2021-09-17,35.563480377197266 +EXC,2021-09-20,35.45648956298828 +EXC,2021-09-21,34.96433639526367 +EXC,2021-09-22,35.22111129760742 +EXC,2021-09-23,35.4136962890625 +EXC,2021-09-24,35.121253967285156 +EXC,2021-09-27,34.871612548828125 +EXC,2021-09-28,34.379459381103516 +EXC,2021-09-29,34.68616485595703 +EXC,2021-09-30,34.47931671142578 +EXC,2021-10-01,34.08702087402344 +EXC,2021-10-04,34.486446380615234 +EXC,2021-10-05,34.47931671142578 +EXC,2021-10-06,35.02853012084961 +EXC,2021-10-07,34.74322509765625 +EXC,2021-10-08,34.486446380615234 +EXC,2021-10-11,33.93009948730469 +EXC,2021-10-12,34.44365310668945 +EXC,2021-10-13,35.00713348388672 +EXC,2021-10-14,35.75606155395508 +EXC,2021-10-15,35.52781677246094 +EXC,2021-10-18,35.58488082885742 +EXC,2021-10-19,35.89158248901367 +EXC,2021-10-20,36.526390075683594 +EXC,2021-10-21,36.42653274536133 +EXC,2021-10-22,36.59771728515625 +EXC,2021-10-25,36.79743194580078 +EXC,2021-10-26,37.1041374206543 +EXC,2021-10-27,37.07560729980469 +EXC,2021-10-28,37.624820709228516 +EXC,2021-10-29,37.93865966796875 +EXC,2021-11-01,38.43794631958008 +EXC,2021-11-02,38.330955505371094 +EXC,2021-11-03,38.552066802978516 +EXC,2021-11-04,38.59486389160156 +EXC,2021-11-05,38.61626052856445 +EXC,2021-11-08,37.888729095458984 +EXC,2021-11-09,38.58060073852539 +EXC,2021-11-10,38.83737564086914 +EXC,2021-11-11,39.01569366455078 +EXC,2021-11-12,38.80171203613281 +EXC,2021-11-15,39.06562042236328 +EXC,2021-11-16,38.69472122192383 +EXC,2021-11-17,38.21683120727539 +EXC,2021-11-18,38.18830108642578 +EXC,2021-11-19,38.23823165893555 +EXC,2021-11-22,38.48787307739258 +EXC,2021-11-23,38.78744888305664 +EXC,2021-11-24,38.88017272949219 +EXC,2021-11-26,38.10984420776367 +EXC,2021-11-29,38.63766098022461 +EXC,2021-11-30,37.610557556152344 +EXC,2021-12-01,37.29671859741211 +EXC,2021-12-02,37.74607849121094 +EXC,2021-12-03,37.6176872253418 +EXC,2021-12-06,38.18117141723633 +EXC,2021-12-07,38.45934295654297 +EXC,2021-12-08,38.10984420776367 +EXC,2021-12-09,37.90299606323242 +EXC,2021-12-10,38.45220947265625 +EXC,2021-12-13,38.61626052856445 +EXC,2021-12-14,38.40941619873047 +EXC,2021-12-15,39.00856018066406 +EXC,2021-12-16,38.7731819152832 +EXC,2021-12-17,38.17403793334961 +EXC,2021-12-20,38.088443756103516 +EXC,2021-12-21,38.473609924316406 +EXC,2021-12-22,38.78031539916992 +EXC,2021-12-23,38.86590576171875 +EXC,2021-12-27,39.09415054321289 +EXC,2021-12-28,39.664764404296875 +EXC,2021-12-29,40.40656280517578 +EXC,2021-12-30,40.90584945678711 +EXC,2021-12-31,41.19828796386719 +EXC,2022-01-03,40.70613479614258 +EXC,2022-01-04,40.66333770751953 +EXC,2022-01-05,40.63480758666992 +EXC,2022-01-06,40.463623046875 +EXC,2022-01-07,40.39942932128906 +EXC,2022-01-10,40.52781677246094 +EXC,2022-01-11,39.671897888183594 +EXC,2022-01-12,39.93580627441406 +EXC,2022-01-13,40.29243850708008 +EXC,2022-01-14,40.1141242980957 +EXC,2022-01-18,39.97146987915039 +EXC,2022-01-19,40.29243850708008 +EXC,2022-01-20,40.64194107055664 +EXC,2022-01-21,40.49215316772461 +EXC,2022-01-24,40.01426315307617 +EXC,2022-01-25,39.55777359008789 +EXC,2022-01-26,39.72895812988281 +EXC,2022-01-27,40.03566360473633 +EXC,2022-01-28,40.89158248901367 +EXC,2022-01-31,41.33380889892578 +EXC,2022-02-01,41.24821853637695 +EXC,2022-02-02,42.86000061035156 +EXC,2022-02-03,43.790000915527344 +EXC,2022-02-04,43.52000045776367 +EXC,2022-02-07,43.63999938964844 +EXC,2022-02-08,43.02000045776367 +EXC,2022-02-09,42.599998474121094 +EXC,2022-02-10,42.040000915527344 +EXC,2022-02-11,42.130001068115234 +EXC,2022-02-14,42.20000076293945 +EXC,2022-02-15,41.7400016784668 +EXC,2022-02-16,42.0 +EXC,2022-02-17,41.75 +EXC,2022-02-18,41.630001068115234 +EXC,2022-02-22,41.650001525878906 +EXC,2022-02-23,40.970001220703125 +EXC,2022-02-24,41.29999923706055 +EXC,2022-02-25,42.599998474121094 +EXC,2022-02-28,42.560001373291016 +EXC,2022-03-01,42.22999954223633 +EXC,2022-03-02,42.7599983215332 +EXC,2022-03-03,43.130001068115234 +EXC,2022-03-04,44.279998779296875 +EXC,2022-03-07,43.83000183105469 +EXC,2022-03-08,43.4900016784668 +EXC,2022-03-09,43.54999923706055 +EXC,2022-03-10,43.599998474121094 +EXC,2022-03-11,43.630001068115234 +EXC,2022-03-14,43.58000183105469 +EXC,2022-03-15,43.7599983215332 +EXC,2022-03-16,43.439998626708984 +EXC,2022-03-17,43.45000076293945 +EXC,2022-03-18,43.25 +EXC,2022-03-21,43.65999984741211 +EXC,2022-03-22,43.630001068115234 +EXC,2022-03-23,43.70000076293945 +EXC,2022-03-24,44.470001220703125 +EXC,2022-03-25,45.5099983215332 +EXC,2022-03-28,46.02000045776367 +EXC,2022-03-29,46.9900016784668 +EXC,2022-03-30,47.22999954223633 +EXC,2022-03-31,47.630001068115234 +EXC,2022-04-01,47.65999984741211 +EXC,2022-04-04,47.34000015258789 +EXC,2022-04-05,47.79999923706055 +EXC,2022-04-06,49.709999084472656 +EXC,2022-04-07,50.02000045776367 +EXC,2022-04-08,50.130001068115234 +EXC,2022-04-11,48.2400016784668 +EXC,2022-04-12,48.04999923706055 +EXC,2022-04-13,48.63999938964844 +EXC,2022-04-14,49.029998779296875 +EXC,2022-04-18,49.22999954223633 +EXC,2022-04-19,49.5 +EXC,2022-04-20,50.25 +EXC,2022-04-21,49.7400016784668 +EXC,2022-04-22,48.650001525878906 +EXC,2022-04-25,48.77000045776367 +EXC,2022-04-26,48.41999816894531 +EXC,2022-04-27,47.790000915527344 +EXC,2022-04-28,48.34000015258789 +EXC,2022-04-29,46.779998779296875 +EXC,2022-05-02,46.650001525878906 +EXC,2022-05-03,46.689998626708984 +EXC,2022-05-04,47.91999816894531 +EXC,2022-05-05,46.900001525878906 +EXC,2022-05-06,47.060001373291016 +EXC,2022-05-09,46.72999954223633 +EXC,2022-05-10,46.7599983215332 +EXC,2022-05-11,47.619998931884766 +EXC,2022-05-12,45.849998474121094 +EXC,2022-05-13,46.72999954223633 +EXC,2022-05-16,46.869998931884766 +EXC,2022-05-17,47.540000915527344 +EXC,2022-05-18,47.130001068115234 +EXC,2022-05-19,47.349998474121094 +EXC,2022-05-20,47.150001525878906 +EXC,2022-05-23,47.88999938964844 +EXC,2022-05-24,48.83000183105469 +EXC,2022-05-25,49.02000045776367 +EXC,2022-05-26,49.15999984741211 +EXC,2022-05-27,49.849998474121094 +EXC,2022-05-31,49.150001525878906 +EXC,2022-06-01,49.189998626708984 +EXC,2022-06-02,48.9900016784668 +EXC,2022-06-03,48.72999954223633 +EXC,2022-06-06,48.54999923706055 +EXC,2022-06-07,49.04999923706055 +EXC,2022-06-08,48.16999816894531 +EXC,2022-06-09,46.65999984741211 +EXC,2022-06-10,46.0099983215332 +EXC,2022-06-13,43.68000030517578 +EXC,2022-06-14,42.310001373291016 +EXC,2022-06-15,42.2599983215332 +EXC,2022-06-16,41.220001220703125 +EXC,2022-06-17,40.90999984741211 +EXC,2022-06-21,41.599998474121094 +EXC,2022-06-22,41.689998626708984 +EXC,2022-06-23,42.22999954223633 +EXC,2022-06-24,43.290000915527344 +EXC,2022-06-27,43.88999938964844 +EXC,2022-06-28,43.880001068115234 +EXC,2022-06-29,44.34000015258789 +EXC,2022-06-30,45.31999969482422 +EXC,2022-07-01,46.06999969482422 +EXC,2022-07-05,43.619998931884766 +EXC,2022-07-06,44.2599983215332 +EXC,2022-07-07,44.38999938964844 +EXC,2022-07-08,44.290000915527344 +EXC,2022-07-11,44.43000030517578 +EXC,2022-07-12,44.22999954223633 +EXC,2022-07-13,43.599998474121094 +EXC,2022-07-14,44.150001525878906 +EXC,2022-07-15,44.22999954223633 +EXC,2022-07-18,43.7599983215332 +EXC,2022-07-19,43.70000076293945 +EXC,2022-07-20,43.099998474121094 +EXC,2022-07-21,43.2599983215332 +EXC,2022-07-22,44.02000045776367 +EXC,2022-07-25,44.41999816894531 +EXC,2022-07-26,44.70000076293945 +EXC,2022-07-27,44.459999084472656 +EXC,2022-07-28,46.27000045776367 +EXC,2022-07-29,46.4900016784668 +EXC,2022-08-01,46.11000061035156 +EXC,2022-08-02,45.83000183105469 +EXC,2022-08-03,44.310001373291016 +EXC,2022-08-04,45.060001373291016 +EXC,2022-08-05,44.77000045776367 +EXC,2022-08-08,44.97999954223633 +EXC,2022-08-09,45.400001525878906 +EXC,2022-08-10,45.529998779296875 +EXC,2022-08-11,45.70000076293945 +EXC,2022-08-12,46.16999816894531 +EXC,2022-08-15,46.70000076293945 +EXC,2022-08-16,46.689998626708984 +EXC,2022-08-17,46.25 +EXC,2022-08-18,46.310001373291016 +EXC,2022-08-19,46.13999938964844 +EXC,2022-08-22,45.349998474121094 +EXC,2022-08-23,45.06999969482422 +EXC,2022-08-24,45.4900016784668 +EXC,2022-08-25,45.81999969482422 +EXC,2022-08-26,44.709999084472656 +EXC,2022-08-29,45.0 +EXC,2022-08-30,44.060001373291016 +EXC,2022-08-31,43.90999984741211 +EXC,2022-09-01,44.45000076293945 +EXC,2022-09-02,44.08000183105469 +EXC,2022-09-06,43.88999938964844 +EXC,2022-09-07,45.11000061035156 +EXC,2022-09-08,45.369998931884766 +EXC,2022-09-09,45.84000015258789 +EXC,2022-09-12,46.11000061035156 +EXC,2022-09-13,44.02000045776367 +EXC,2022-09-14,44.349998474121094 +EXC,2022-09-15,43.2400016784668 +EXC,2022-09-16,43.209999084472656 +EXC,2022-09-19,43.38999938964844 +EXC,2022-09-20,42.779998779296875 +EXC,2022-09-21,42.099998474121094 +EXC,2022-09-22,41.68000030517578 +EXC,2022-09-23,41.66999816894531 +EXC,2022-09-26,40.58000183105469 +EXC,2022-09-27,40.150001525878906 +EXC,2022-09-28,39.68000030517578 +EXC,2022-09-29,37.75 +EXC,2022-09-30,37.459999084472656 +EXC,2022-10-03,38.47999954223633 +EXC,2022-10-04,40.0099983215332 +EXC,2022-10-05,38.70000076293945 +EXC,2022-10-06,37.7599983215332 +EXC,2022-10-07,36.959999084472656 +EXC,2022-10-10,37.810001373291016 +EXC,2022-10-11,37.470001220703125 +EXC,2022-10-12,35.959999084472656 +EXC,2022-10-13,37.22999954223633 +EXC,2022-10-14,36.59000015258789 +EXC,2022-10-17,37.099998474121094 +EXC,2022-10-18,37.560001373291016 +EXC,2022-10-19,36.849998474121094 +EXC,2022-10-20,35.540000915527344 +EXC,2022-10-21,36.720001220703125 +EXC,2022-10-24,36.869998931884766 +EXC,2022-10-25,37.7599983215332 +EXC,2022-10-26,37.61000061035156 +EXC,2022-10-27,37.70000076293945 +EXC,2022-10-28,38.7599983215332 +EXC,2022-10-31,38.59000015258789 +EXC,2022-11-01,38.7599983215332 +EXC,2022-11-02,38.040000915527344 +EXC,2022-11-03,36.959999084472656 +EXC,2022-11-04,37.18000030517578 +EXC,2022-11-07,36.68000030517578 +EXC,2022-11-08,37.709999084472656 +EXC,2022-11-09,37.689998626708984 +EXC,2022-11-10,39.0 +EXC,2022-11-11,39.11000061035156 +EXC,2022-11-14,38.060001373291016 +EXC,2022-11-15,38.2400016784668 +EXC,2022-11-16,38.060001373291016 +EXC,2022-11-17,37.47999954223633 +EXC,2022-11-18,38.58000183105469 +EXC,2022-11-21,38.70000076293945 +EXC,2022-11-22,39.45000076293945 +EXC,2022-11-23,39.869998931884766 +EXC,2022-11-25,40.06999969482422 +EXC,2022-11-28,40.22999954223633 +EXC,2022-11-29,40.0 +EXC,2022-11-30,41.369998931884766 +EXC,2022-12-01,41.529998779296875 +EXC,2022-12-02,41.45000076293945 +EXC,2022-12-05,41.75 +EXC,2022-12-06,42.869998931884766 +EXC,2022-12-07,42.310001373291016 +EXC,2022-12-08,41.77000045776367 +EXC,2022-12-09,41.41999816894531 +EXC,2022-12-12,42.5 +EXC,2022-12-13,42.540000915527344 +EXC,2022-12-14,42.81999969482422 +EXC,2022-12-15,42.380001068115234 +EXC,2022-12-16,41.93000030517578 +EXC,2022-12-19,41.77000045776367 +EXC,2022-12-20,42.060001373291016 +EXC,2022-12-21,42.630001068115234 +EXC,2022-12-22,42.52000045776367 +EXC,2022-12-23,43.040000915527344 +EXC,2022-12-27,43.150001525878906 +EXC,2022-12-28,42.939998626708984 +EXC,2022-12-29,43.130001068115234 +EXC,2022-12-30,43.22999954223633 +EXC,2023-01-03,43.15999984741211 +EXC,2023-01-04,43.72999954223633 +EXC,2023-01-05,42.779998779296875 +EXC,2023-01-06,43.66999816894531 +EXC,2023-01-09,44.150001525878906 +EXC,2023-01-10,43.689998626708984 +EXC,2023-01-11,44.13999938964844 +EXC,2023-01-12,43.380001068115234 +EXC,2023-01-13,43.380001068115234 +EXC,2023-01-17,43.15999984741211 +EXC,2023-01-18,42.22999954223633 +EXC,2023-01-19,42.040000915527344 +EXC,2023-01-20,42.34000015258789 +EXC,2023-01-23,41.81999969482422 +EXC,2023-01-24,41.5099983215332 +EXC,2023-01-25,41.41999816894531 +EXC,2023-01-26,41.599998474121094 +EXC,2023-01-27,41.689998626708984 +EXC,2023-01-30,41.75 +EXC,2023-01-31,42.189998626708984 +EXC,2023-02-01,42.29999923706055 +EXC,2023-02-02,41.88999938964844 +EXC,2023-02-03,40.900001525878906 +EXC,2023-02-06,40.959999084472656 +EXC,2023-02-07,40.81999969482422 +EXC,2023-02-08,40.2400016784668 +EXC,2023-02-09,39.9900016784668 +EXC,2023-02-10,40.709999084472656 +EXC,2023-02-13,41.189998626708984 +EXC,2023-02-14,42.029998779296875 +EXC,2023-02-15,42.66999816894531 +EXC,2023-02-16,42.4900016784668 +EXC,2023-02-17,43.04999923706055 +EXC,2023-02-21,42.22999954223633 +EXC,2023-02-22,41.84000015258789 +EXC,2023-02-23,41.84000015258789 +EXC,2023-02-24,41.31999969482422 +EXC,2023-02-27,41.43000030517578 +EXC,2023-02-28,40.38999938964844 +EXC,2023-03-01,39.75 +EXC,2023-03-02,40.380001068115234 +EXC,2023-03-03,41.380001068115234 +EXC,2023-03-06,41.4900016784668 +EXC,2023-03-07,41.0 +EXC,2023-03-08,41.25 +EXC,2023-03-09,40.59000015258789 +EXC,2023-03-10,40.18000030517578 +EXC,2023-03-13,41.38999938964844 +EXC,2023-03-14,41.34000015258789 +EXC,2023-03-15,41.84000015258789 +EXC,2023-03-16,42.150001525878906 +EXC,2023-03-17,42.13999938964844 +EXC,2023-03-20,41.81999969482422 +EXC,2023-03-21,40.68000030517578 +EXC,2023-03-22,39.68000030517578 +EXC,2023-03-23,39.20000076293945 +EXC,2023-03-24,40.2400016784668 +EXC,2023-03-27,40.52000045776367 +EXC,2023-03-28,40.81999969482422 +EXC,2023-03-29,41.150001525878906 +EXC,2023-03-30,41.45000076293945 +EXC,2023-03-31,41.88999938964844 +EXC,2023-04-03,41.810001373291016 +EXC,2023-04-04,41.86000061035156 +EXC,2023-04-05,42.93000030517578 +EXC,2023-04-06,43.060001373291016 +EXC,2023-04-10,43.2599983215332 +EXC,2023-04-11,43.2599983215332 +EXC,2023-04-12,43.08000183105469 +EXC,2023-04-13,42.88999938964844 +EXC,2023-04-14,42.130001068115234 +EXC,2023-04-17,42.66999816894531 +EXC,2023-04-18,42.849998474121094 +EXC,2023-04-19,43.040000915527344 +EXC,2023-04-20,43.0 +EXC,2023-04-21,43.220001220703125 +EXC,2023-04-24,43.45000076293945 +EXC,2023-04-25,43.61000061035156 +EXC,2023-04-26,42.790000915527344 +EXC,2023-04-27,42.779998779296875 +EXC,2023-04-28,42.439998626708984 +EXC,2023-05-01,43.18000030517578 +EXC,2023-05-02,42.56999969482422 +EXC,2023-05-03,42.33000183105469 +EXC,2023-05-04,42.560001373291016 +EXC,2023-05-05,42.849998474121094 diff --git a/scraper/Companies_Data/EXC_Data/EXCmeta_data.csv b/scraper/Companies_Data/EXC_Data/EXCmeta_data.csv new file mode 100644 index 0000000..57e7729 --- /dev/null +++ b/scraper/Companies_Data/EXC_Data/EXCmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Exelon Corporation,Utilities - Regulated,Christopher M. Crane,EXC.png diff --git a/scraper/Companies_Data/FDX_Data/FDX_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/FDX_Data/FDX_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..d7f77df --- /dev/null +++ b/scraper/Companies_Data/FDX_Data/FDX_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-05-31,13086000000.0,964000000.0,2319000000.0,54403000000.0,17581000000.0 +1,2020-05-31,16383000000.0,51000000.0,4881000000.0,73537000000.0,36121000000.0 +2,2021-05-31,20580000000.0,146000000.0,7087000000.0,82777000000.0,36462000000.0 +3,2022-05-31,20365000000.0,82000000.0,6897000000.0,85994000000.0,37194000000.0 +4,2022-02-28,19466000000.0,116000000.0,6065000000.0,84108000000.0,37354000000.0 +5,2022-05-31,20365000000.0,82000000.0,6897000000.0,85994000000.0,37194000000.0 +6,2022-08-31,19606000000.0,139000000.0,6850000000.0,85826000000.0,37645000000.0 +7,2022-11-30,18217000000.0,172000000.0,4646000000.0,85591000000.0,38036000000.0 +8,2023-02-28,17944000000.0,147000000.0,5373000000.0,85775000000.0,38088000000.0 diff --git a/scraper/Companies_Data/FDX_Data/FDX_current_ratios.csv b/scraper/Companies_Data/FDX_Data/FDX_current_ratios.csv new file mode 100644 index 0000000..73346aa --- /dev/null +++ b/scraper/Companies_Data/FDX_Data/FDX_current_ratios.csv @@ -0,0 +1,11 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +FDX,2022-02-28,12.239537,0.8329,0.663941,2.309845 +FDX,2022-05-31,11.776612,0.8584,0.648512,2.379358 +FDX,2022-08-31,14.711096,0.8551,0.599661,2.199645 +FDX,2022-11-30,13.42815,1.2902,0.507596,1.829427 +FDX,2023-02-28,15.913861,1.2689,0.562634,2.118173 +FDX,2023-03-07,16.156617,1.2882,0.571217,2.159427 +FDX,2023-03-08,,,, +FDX,2023-05-03,19.666093,1.3726,0.63595,2.322361 +FDX,2023-05-04,,,, +FDX,2023-05-05,,,, diff --git a/scraper/Companies_Data/FDX_Data/FDX_price_history.csv b/scraper/Companies_Data/FDX_Data/FDX_price_history.csv new file mode 100644 index 0000000..9c1078f --- /dev/null +++ b/scraper/Companies_Data/FDX_Data/FDX_price_history.csv @@ -0,0 +1,11366 @@ +symbol,date,Closing Price +FDX,1978-04-12,0.9492189884185791 +FDX,1978-04-13,0.9882810115814209 +FDX,1978-04-14,1.050781011581421 +FDX,1978-04-17,1.019531011581421 +FDX,1978-04-18,1.011718988418579 +FDX,1978-04-19,1.03125 +FDX,1978-04-20,1.058593988418579 +FDX,1978-04-21,1.050781011581421 +FDX,1978-04-24,1.03125 +FDX,1978-04-25,1.078125 +FDX,1978-04-26,1.128906011581421 +FDX,1978-04-27,1.128906011581421 +FDX,1978-04-28,1.199218988418579 +FDX,1978-05-01,1.1484379768371582 +FDX,1978-05-02,1.160156011581421 +FDX,1978-05-03,1.128906011581421 +FDX,1978-05-04,1.1484379768371582 +FDX,1978-05-05,1.160156011581421 +FDX,1978-05-08,1.171875 +FDX,1978-05-09,1.1796879768371582 +FDX,1978-05-10,1.191406011581421 +FDX,1978-05-11,1.230468988418579 +FDX,1978-05-12,1.25 +FDX,1978-05-15,1.238281011581421 +FDX,1978-05-16,1.3203129768371582 +FDX,1978-05-17,1.308593988418579 +FDX,1978-05-18,1.300781011581421 +FDX,1978-05-19,1.230468988418579 +FDX,1978-05-22,1.21875 +FDX,1978-05-23,1.171875 +FDX,1978-05-24,1.128906011581421 +FDX,1978-05-25,1.160156011581421 +FDX,1978-05-26,1.1796879768371582 +FDX,1978-05-30,1.230468988418579 +FDX,1978-05-31,1.230468988418579 +FDX,1978-06-01,1.21875 +FDX,1978-06-02,1.2109379768371582 +FDX,1978-06-05,1.230468988418579 +FDX,1978-06-06,1.25 +FDX,1978-06-07,1.230468988418579 +FDX,1978-06-08,1.25 +FDX,1978-06-09,1.238281011581421 +FDX,1978-06-12,1.269531011581421 +FDX,1978-06-13,1.339843988418579 +FDX,1978-06-14,1.359375 +FDX,1978-06-15,1.359375 +FDX,1978-06-16,1.3203129768371582 +FDX,1978-06-19,1.28125 +FDX,1978-06-20,1.230468988418579 +FDX,1978-06-21,1.199218988418579 +FDX,1978-06-22,1.21875 +FDX,1978-06-23,1.199218988418579 +FDX,1978-06-26,1.160156011581421 +FDX,1978-06-27,1.1484379768371582 +FDX,1978-06-28,1.160156011581421 +FDX,1978-06-29,1.199218988418579 +FDX,1978-06-30,1.25 +FDX,1978-07-03,1.261718988418579 +FDX,1978-07-05,1.238281011581421 +FDX,1978-07-06,1.308593988418579 +FDX,1978-07-07,1.328125 +FDX,1978-07-10,1.3515629768371582 +FDX,1978-07-11,1.378906011581421 +FDX,1978-07-12,1.359375 +FDX,1978-07-13,1.3515629768371582 +FDX,1978-07-14,1.371093988418579 +FDX,1978-07-17,1.4296879768371582 +FDX,1978-07-18,1.4296879768371582 +FDX,1978-07-19,1.480468988418579 +FDX,1978-07-20,1.480468988418579 +FDX,1978-07-21,1.441406011581421 +FDX,1978-07-24,1.441406011581421 +FDX,1978-07-25,1.4296879768371582 +FDX,1978-07-26,1.4296879768371582 +FDX,1978-07-27,1.449218988418579 +FDX,1978-07-28,1.449218988418579 +FDX,1978-07-31,1.441406011581421 +FDX,1978-08-01,1.46875 +FDX,1978-08-02,1.488281011581421 +FDX,1978-08-03,1.558593988418579 +FDX,1978-08-04,1.640625 +FDX,1978-08-07,1.699218988418579 +FDX,1978-08-08,1.738281011581421 +FDX,1978-08-09,1.730468988418579 +FDX,1978-08-10,1.71875 +FDX,1978-08-11,1.71875 +FDX,1978-08-14,1.730468988418579 +FDX,1978-08-15,1.769531011581421 +FDX,1978-08-16,1.839843988418579 +FDX,1978-08-17,1.910156011581421 +FDX,1978-08-18,1.878906011581421 +FDX,1978-08-21,1.75 +FDX,1978-08-22,1.761718988418579 +FDX,1978-08-23,1.8515629768371582 +FDX,1978-08-24,1.96875 +FDX,1978-08-25,2.058593988418579 +FDX,1978-08-28,1.988281011581421 +FDX,1978-08-29,1.921875 +FDX,1978-08-30,1.859375 +FDX,1978-08-31,1.808593988418579 +FDX,1978-09-01,1.839843988418579 +FDX,1978-09-05,1.921875 +FDX,1978-09-06,1.949218988418579 +FDX,1978-09-07,1.949218988418579 +FDX,1978-09-08,2.050781011581421 +FDX,1978-09-11,2.089843988418579 +FDX,1978-09-12,2.121093988418579 +FDX,1978-09-13,2.089843988418579 +FDX,1978-09-14,2.058593988418579 +FDX,1978-09-15,2.058593988418579 +FDX,1978-09-18,1.9609379768371582 +FDX,1978-09-19,1.8984379768371582 +FDX,1978-09-20,1.8203129768371582 +FDX,1978-09-21,1.75 +FDX,1978-09-22,1.6484379768371582 +FDX,1978-09-25,1.660156011581421 +FDX,1978-09-26,1.78125 +FDX,1978-09-27,1.84375 +FDX,1978-09-28,1.953125 +FDX,1978-09-29,2.0 +FDX,1978-10-02,2.0625 +FDX,1978-10-03,2.03125 +FDX,1978-10-04,2.0 +FDX,1978-10-05,2.023437976837158 +FDX,1978-10-06,2.046875 +FDX,1978-10-09,2.109375 +FDX,1978-10-10,2.078125 +FDX,1978-10-11,2.132812976837158 +FDX,1978-10-12,2.140625 +FDX,1978-10-13,2.109375 +FDX,1978-10-16,1.9375 +FDX,1978-10-17,1.859375 +FDX,1978-10-18,1.8125 +FDX,1978-10-19,1.71875 +FDX,1978-10-20,1.6328129768371582 +FDX,1978-10-23,1.5625 +FDX,1978-10-24,1.53125 +FDX,1978-10-25,1.5 +FDX,1978-10-26,1.3125 +FDX,1978-10-27,1.3125 +FDX,1978-10-30,1.15625 +FDX,1978-10-31,1.25 +FDX,1978-11-01,1.4375 +FDX,1978-11-02,1.46875 +FDX,1978-11-03,1.5 +FDX,1978-11-06,1.4765629768371582 +FDX,1978-11-07,1.390625 +FDX,1978-11-08,1.34375 +FDX,1978-11-09,1.359375 +FDX,1978-11-10,1.421875 +FDX,1978-11-13,1.34375 +FDX,1978-11-14,1.2734379768371582 +FDX,1978-11-15,1.296875 +FDX,1978-11-16,1.359375 +FDX,1978-11-17,1.46875 +FDX,1978-11-20,1.4765629768371582 +FDX,1978-11-21,1.453125 +FDX,1978-11-22,1.453125 +FDX,1978-11-24,1.4765629768371582 +FDX,1978-11-27,1.453125 +FDX,1978-11-28,1.4375 +FDX,1978-11-29,1.3828129768371582 +FDX,1978-11-30,1.453125 +FDX,1978-12-01,1.5 +FDX,1978-12-04,1.609375 +FDX,1978-12-05,1.671875 +FDX,1978-12-06,1.703125 +FDX,1978-12-07,1.640625 +FDX,1978-12-08,1.6328129768371582 +FDX,1978-12-11,1.671875 +FDX,1978-12-12,1.640625 +FDX,1978-12-13,1.6328129768371582 +FDX,1978-12-14,1.65625 +FDX,1978-12-15,1.6328129768371582 +FDX,1978-12-18,1.53125 +FDX,1978-12-19,1.546875 +FDX,1978-12-20,1.5625 +FDX,1978-12-21,1.53125 +FDX,1978-12-22,1.59375 +FDX,1978-12-26,1.65625 +FDX,1978-12-27,1.578125 +FDX,1978-12-28,1.578125 +FDX,1978-12-29,1.640625 +FDX,1979-01-02,1.6015629768371582 +FDX,1979-01-03,1.6875 +FDX,1979-01-04,1.7734379768371582 +FDX,1979-01-05,1.859375 +FDX,1979-01-08,1.7890629768371582 +FDX,1979-01-09,1.65625 +FDX,1979-01-10,1.703125 +FDX,1979-01-11,1.75 +FDX,1979-01-12,1.75 +FDX,1979-01-15,1.75 +FDX,1979-01-16,1.6875 +FDX,1979-01-17,1.71875 +FDX,1979-01-18,1.703125 +FDX,1979-01-19,1.71875 +FDX,1979-01-22,1.6875 +FDX,1979-01-23,1.703125 +FDX,1979-01-24,1.671875 +FDX,1979-01-25,1.6328129768371582 +FDX,1979-01-26,1.5625 +FDX,1979-01-29,1.578125 +FDX,1979-01-30,1.59375 +FDX,1979-01-31,1.5703129768371582 +FDX,1979-02-01,1.578125 +FDX,1979-02-02,1.5625 +FDX,1979-02-05,1.4765629768371582 +FDX,1979-02-06,1.5 +FDX,1979-02-07,1.4375 +FDX,1979-02-08,1.46875 +FDX,1979-02-09,1.53125 +FDX,1979-02-12,1.546875 +FDX,1979-02-13,1.6171879768371582 +FDX,1979-02-14,1.6015629768371582 +FDX,1979-02-15,1.640625 +FDX,1979-02-16,1.6328129768371582 +FDX,1979-02-20,1.6328129768371582 +FDX,1979-02-21,1.6015629768371582 +FDX,1979-02-22,1.59375 +FDX,1979-02-23,1.609375 +FDX,1979-02-26,1.5234379768371582 +FDX,1979-02-27,1.46875 +FDX,1979-02-28,1.5234379768371582 +FDX,1979-03-01,1.5234379768371582 +FDX,1979-03-02,1.5703129768371582 +FDX,1979-03-05,1.6015629768371582 +FDX,1979-03-06,1.5625 +FDX,1979-03-07,1.609375 +FDX,1979-03-08,1.59375 +FDX,1979-03-09,1.546875 +FDX,1979-03-12,1.5625 +FDX,1979-03-13,1.578125 +FDX,1979-03-14,1.59375 +FDX,1979-03-15,1.6328129768371582 +FDX,1979-03-16,1.703125 +FDX,1979-03-19,1.703125 +FDX,1979-03-20,1.6796879768371582 +FDX,1979-03-21,1.71875 +FDX,1979-03-22,1.7109379768371582 +FDX,1979-03-23,1.75 +FDX,1979-03-26,1.7265629768371582 +FDX,1979-03-27,1.7421879768371582 +FDX,1979-03-28,1.6875 +FDX,1979-03-29,1.703125 +FDX,1979-03-30,1.703125 +FDX,1979-04-02,1.671875 +FDX,1979-04-03,1.7421879768371582 +FDX,1979-04-04,1.7265629768371582 +FDX,1979-04-05,1.7421879768371582 +FDX,1979-04-06,1.7578129768371582 +FDX,1979-04-09,1.7265629768371582 +FDX,1979-04-10,1.71875 +FDX,1979-04-11,1.65625 +FDX,1979-04-12,1.6875 +FDX,1979-04-16,1.6328129768371582 +FDX,1979-04-17,1.6328129768371582 +FDX,1979-04-18,1.59375 +FDX,1979-04-19,1.59375 +FDX,1979-04-20,1.59375 +FDX,1979-04-23,1.59375 +FDX,1979-04-24,1.6171879768371582 +FDX,1979-04-25,1.59375 +FDX,1979-04-26,1.6328129768371582 +FDX,1979-04-27,1.6171879768371582 +FDX,1979-04-30,1.59375 +FDX,1979-05-01,1.609375 +FDX,1979-05-02,1.6015629768371582 +FDX,1979-05-03,1.59375 +FDX,1979-05-04,1.5234379768371582 +FDX,1979-05-07,1.453125 +FDX,1979-05-08,1.5 +FDX,1979-05-09,1.5390629768371582 +FDX,1979-05-10,1.4765629768371582 +FDX,1979-05-11,1.5 +FDX,1979-05-14,1.46875 +FDX,1979-05-15,1.4765629768371582 +FDX,1979-05-16,1.453125 +FDX,1979-05-17,1.4921879768371582 +FDX,1979-05-18,1.5 +FDX,1979-05-21,1.4609379768371582 +FDX,1979-05-22,1.4765629768371582 +FDX,1979-05-23,1.5234379768371582 +FDX,1979-05-24,1.53125 +FDX,1979-05-25,1.6015629768371582 +FDX,1979-05-29,1.546875 +FDX,1979-05-30,1.46875 +FDX,1979-05-31,1.46875 +FDX,1979-06-01,1.46875 +FDX,1979-06-04,1.453125 +FDX,1979-06-05,1.4375 +FDX,1979-06-06,1.390625 +FDX,1979-06-07,1.390625 +FDX,1979-06-08,1.46875 +FDX,1979-06-11,1.4375 +FDX,1979-06-12,1.5234379768371582 +FDX,1979-06-13,1.5234379768371582 +FDX,1979-06-14,1.5234379768371582 +FDX,1979-06-15,1.5 +FDX,1979-06-18,1.4765629768371582 +FDX,1979-06-19,1.5 +FDX,1979-06-20,1.5 +FDX,1979-06-21,1.46875 +FDX,1979-06-22,1.453125 +FDX,1979-06-25,1.4609379768371582 +FDX,1979-06-26,1.40625 +FDX,1979-06-27,1.3828129768371582 +FDX,1979-06-28,1.359375 +FDX,1979-06-29,1.328125 +FDX,1979-07-02,1.3125 +FDX,1979-07-03,1.34375 +FDX,1979-07-05,1.3984379768371582 +FDX,1979-07-06,1.3671879768371582 +FDX,1979-07-09,1.421875 +FDX,1979-07-10,1.4375 +FDX,1979-07-11,1.4609379768371582 +FDX,1979-07-12,1.46875 +FDX,1979-07-13,1.4921879768371582 +FDX,1979-07-16,1.4609379768371582 +FDX,1979-07-17,1.4375 +FDX,1979-07-18,1.453125 +FDX,1979-07-19,1.4375 +FDX,1979-07-20,1.359375 +FDX,1979-07-23,1.3515629768371582 +FDX,1979-07-24,1.3515629768371582 +FDX,1979-07-25,1.4375 +FDX,1979-07-26,1.4296879768371582 +FDX,1979-07-27,1.4375 +FDX,1979-07-30,1.4296879768371582 +FDX,1979-07-31,1.4296879768371582 +FDX,1979-08-01,1.5234379768371582 +FDX,1979-08-02,1.5625 +FDX,1979-08-03,1.546875 +FDX,1979-08-06,1.546875 +FDX,1979-08-07,1.59375 +FDX,1979-08-08,1.59375 +FDX,1979-08-09,1.5703129768371582 +FDX,1979-08-10,1.6015629768371582 +FDX,1979-08-13,1.6328129768371582 +FDX,1979-08-14,1.6171879768371582 +FDX,1979-08-15,1.71875 +FDX,1979-08-16,1.71875 +FDX,1979-08-17,1.75 +FDX,1979-08-20,1.78125 +FDX,1979-08-21,1.75 +FDX,1979-08-22,1.7734379768371582 +FDX,1979-08-23,1.796875 +FDX,1979-08-24,1.7734379768371582 +FDX,1979-08-27,1.8125 +FDX,1979-08-28,1.7890629768371582 +FDX,1979-08-29,1.78125 +FDX,1979-08-30,1.7890629768371582 +FDX,1979-08-31,1.796875 +FDX,1979-09-04,1.7265629768371582 +FDX,1979-09-05,1.6328129768371582 +FDX,1979-09-06,1.65625 +FDX,1979-09-07,1.7265629768371582 +FDX,1979-09-10,1.78125 +FDX,1979-09-11,1.7265629768371582 +FDX,1979-09-12,1.859375 +FDX,1979-09-13,2.03125 +FDX,1979-09-14,2.0625 +FDX,1979-09-17,2.007812976837158 +FDX,1979-09-18,2.023437976837158 +FDX,1979-09-19,2.0625 +FDX,1979-09-20,2.039062976837158 +FDX,1979-09-21,1.9765629768371582 +FDX,1979-09-24,2.023437976837158 +FDX,1979-09-25,2.0625 +FDX,1979-09-26,2.15625 +FDX,1979-09-27,2.179687976837158 +FDX,1979-09-28,2.21875 +FDX,1979-10-01,2.359375 +FDX,1979-10-02,2.390625 +FDX,1979-10-03,2.382812976837158 +FDX,1979-10-04,2.34375 +FDX,1979-10-05,2.25 +FDX,1979-10-08,2.25 +FDX,1979-10-09,2.140625 +FDX,1979-10-10,2.171875 +FDX,1979-10-11,2.1875 +FDX,1979-10-12,2.117187976837158 +FDX,1979-10-15,2.0625 +FDX,1979-10-16,2.0625 +FDX,1979-10-17,2.109375 +FDX,1979-10-18,2.09375 +FDX,1979-10-19,2.03125 +FDX,1979-10-22,2.039062976837158 +FDX,1979-10-23,2.078125 +FDX,1979-10-24,2.078125 +FDX,1979-10-25,2.0625 +FDX,1979-10-26,2.132812976837158 +FDX,1979-10-29,2.21875 +FDX,1979-10-30,2.25 +FDX,1979-10-31,2.140625 +FDX,1979-11-01,2.210937976837158 +FDX,1979-11-02,2.226562976837158 +FDX,1979-11-05,2.203125 +FDX,1979-11-06,2.1875 +FDX,1979-11-07,2.15625 +FDX,1979-11-08,2.273437976837158 +FDX,1979-11-09,2.351562976837158 +FDX,1979-11-12,2.382812976837158 +FDX,1979-11-13,2.40625 +FDX,1979-11-14,2.46875 +FDX,1979-11-15,2.578125 +FDX,1979-11-16,2.546875 +FDX,1979-11-19,2.460937976837158 +FDX,1979-11-20,2.46875 +FDX,1979-11-21,2.453125 +FDX,1979-11-23,2.453125 +FDX,1979-11-26,2.539062976837158 +FDX,1979-11-27,2.5625 +FDX,1979-11-28,2.59375 +FDX,1979-11-29,2.546875 +FDX,1979-11-30,2.6875 +FDX,1979-12-03,2.710937976837158 +FDX,1979-12-04,2.703125 +FDX,1979-12-05,2.703125 +FDX,1979-12-06,2.671875 +FDX,1979-12-07,2.609375 +FDX,1979-12-10,2.609375 +FDX,1979-12-11,2.679687976837158 +FDX,1979-12-12,2.703125 +FDX,1979-12-13,2.84375 +FDX,1979-12-14,3.0 +FDX,1979-12-17,3.140625 +FDX,1979-12-18,3.078125 +FDX,1979-12-19,3.078125 +FDX,1979-12-20,3.0625 +FDX,1979-12-21,3.070312976837158 +FDX,1979-12-24,3.0625 +FDX,1979-12-26,3.046875 +FDX,1979-12-27,3.007812976837158 +FDX,1979-12-28,2.921875 +FDX,1979-12-31,2.90625 +FDX,1980-01-02,2.8125 +FDX,1980-01-03,2.875 +FDX,1980-01-04,3.046875 +FDX,1980-01-07,3.078125 +FDX,1980-01-08,3.1875 +FDX,1980-01-09,3.335937976837158 +FDX,1980-01-10,3.367187976837158 +FDX,1980-01-11,3.28125 +FDX,1980-01-14,3.46875 +FDX,1980-01-15,3.390625 +FDX,1980-01-16,3.25 +FDX,1980-01-17,3.273437976837158 +FDX,1980-01-18,3.390625 +FDX,1980-01-21,3.429687976837158 +FDX,1980-01-22,3.40625 +FDX,1980-01-23,3.5625 +FDX,1980-01-24,3.6875 +FDX,1980-01-25,3.710937976837158 +FDX,1980-01-28,3.710937976837158 +FDX,1980-01-29,3.6875 +FDX,1980-01-30,3.695312976837158 +FDX,1980-01-31,3.726562976837158 +FDX,1980-02-01,3.796875 +FDX,1980-02-04,3.875 +FDX,1980-02-05,4.03125 +FDX,1980-02-06,3.859375 +FDX,1980-02-07,3.84375 +FDX,1980-02-08,3.875 +FDX,1980-02-11,3.734375 +FDX,1980-02-12,3.6875 +FDX,1980-02-13,3.671875 +FDX,1980-02-14,3.476562976837158 +FDX,1980-02-15,3.5 +FDX,1980-02-19,3.40625 +FDX,1980-02-20,3.5625 +FDX,1980-02-21,3.46875 +FDX,1980-02-22,3.421875 +FDX,1980-02-25,3.328125 +FDX,1980-02-26,3.34375 +FDX,1980-02-27,3.390625 +FDX,1980-02-28,3.601562976837158 +FDX,1980-02-29,3.671875 +FDX,1980-03-03,3.59375 +FDX,1980-03-04,3.5 +FDX,1980-03-05,3.375 +FDX,1980-03-06,3.328125 +FDX,1980-03-07,3.328125 +FDX,1980-03-10,3.375 +FDX,1980-03-11,3.453125 +FDX,1980-03-12,3.328125 +FDX,1980-03-13,3.359375 +FDX,1980-03-14,3.328125 +FDX,1980-03-17,3.1875 +FDX,1980-03-18,3.1875 +FDX,1980-03-19,3.234375 +FDX,1980-03-20,3.101562976837158 +FDX,1980-03-21,3.109375 +FDX,1980-03-24,2.921875 +FDX,1980-03-25,2.773437976837158 +FDX,1980-03-26,2.789062976837158 +FDX,1980-03-27,2.671875 +FDX,1980-03-28,2.875 +FDX,1980-03-31,2.953125 +FDX,1980-04-01,3.03125 +FDX,1980-04-02,3.085937976837158 +FDX,1980-04-03,3.078125 +FDX,1980-04-07,2.984375 +FDX,1980-04-08,3.03125 +FDX,1980-04-09,3.085937976837158 +FDX,1980-04-10,3.148437976837158 +FDX,1980-04-11,3.125 +FDX,1980-04-14,3.046875 +FDX,1980-04-15,3.0625 +FDX,1980-04-16,2.992187976837158 +FDX,1980-04-17,2.945312976837158 +FDX,1980-04-18,2.820312976837158 +FDX,1980-04-21,2.757812976837158 +FDX,1980-04-22,2.953125 +FDX,1980-04-23,3.039062976837158 +FDX,1980-04-24,3.0 +FDX,1980-04-25,2.921875 +FDX,1980-04-28,2.609375 +FDX,1980-04-29,2.609375 +FDX,1980-04-30,2.554687976837158 +FDX,1980-05-01,2.507812976837158 +FDX,1980-05-02,2.59375 +FDX,1980-05-05,2.523437976837158 +FDX,1980-05-06,2.5 +FDX,1980-05-07,2.671875 +FDX,1980-05-08,2.5625 +FDX,1980-05-09,2.578125 +FDX,1980-05-12,2.625 +FDX,1980-05-13,2.640625 +FDX,1980-05-14,2.71875 +FDX,1980-05-15,2.671875 +FDX,1980-05-16,2.734375 +FDX,1980-05-19,2.75 +FDX,1980-05-20,2.8125 +FDX,1980-05-21,2.84375 +FDX,1980-05-22,2.890625 +FDX,1980-05-23,2.875 +FDX,1980-05-27,2.8125 +FDX,1980-05-28,2.875 +FDX,1980-05-29,2.8125 +FDX,1980-05-30,2.789062976837158 +FDX,1980-06-02,2.859375 +FDX,1980-06-03,2.84375 +FDX,1980-06-04,2.8125 +FDX,1980-06-05,2.6875 +FDX,1980-06-06,2.703125 +FDX,1980-06-09,2.703125 +FDX,1980-06-10,2.828125 +FDX,1980-06-11,2.96875 +FDX,1980-06-12,2.90625 +FDX,1980-06-13,2.96875 +FDX,1980-06-16,2.898437976837158 +FDX,1980-06-17,2.921875 +FDX,1980-06-18,2.914062976837158 +FDX,1980-06-19,2.890625 +FDX,1980-06-20,2.875 +FDX,1980-06-23,2.859375 +FDX,1980-06-24,2.851562976837158 +FDX,1980-06-25,2.875 +FDX,1980-06-26,2.914062976837158 +FDX,1980-06-27,2.90625 +FDX,1980-06-30,2.875 +FDX,1980-07-01,2.679687976837158 +FDX,1980-07-02,2.617187976837158 +FDX,1980-07-03,2.703125 +FDX,1980-07-07,2.710937976837158 +FDX,1980-07-08,2.703125 +FDX,1980-07-09,2.742187976837158 +FDX,1980-07-10,2.75 +FDX,1980-07-11,2.8125 +FDX,1980-07-14,2.984375 +FDX,1980-07-15,2.890625 +FDX,1980-07-16,2.890625 +FDX,1980-07-17,3.0 +FDX,1980-07-18,3.101562976837158 +FDX,1980-07-21,3.0625 +FDX,1980-07-22,3.140625 +FDX,1980-07-23,3.09375 +FDX,1980-07-24,3.078125 +FDX,1980-07-25,3.0625 +FDX,1980-07-28,3.140625 +FDX,1980-07-29,3.390625 +FDX,1980-07-30,3.46875 +FDX,1980-07-31,3.375 +FDX,1980-08-01,3.335937976837158 +FDX,1980-08-04,3.320312976837158 +FDX,1980-08-05,3.273437976837158 +FDX,1980-08-06,3.242187976837158 +FDX,1980-08-07,3.3125 +FDX,1980-08-08,3.328125 +FDX,1980-08-11,3.382812976837158 +FDX,1980-08-12,3.421875 +FDX,1980-08-13,3.4375 +FDX,1980-08-14,3.484375 +FDX,1980-08-15,3.492187976837158 +FDX,1980-08-18,3.421875 +FDX,1980-08-19,3.34375 +FDX,1980-08-20,3.296875 +FDX,1980-08-21,3.546875 +FDX,1980-08-22,3.65625 +FDX,1980-08-25,3.632812976837158 +FDX,1980-08-26,3.609375 +FDX,1980-08-27,3.546875 +FDX,1980-08-28,3.515625 +FDX,1980-08-29,3.578125 +FDX,1980-09-02,3.625 +FDX,1980-09-03,3.734375 +FDX,1980-09-04,3.8125 +FDX,1980-09-05,3.78125 +FDX,1980-09-08,3.757812976837158 +FDX,1980-09-09,3.90625 +FDX,1980-09-10,4.109375 +FDX,1980-09-11,4.328125 +FDX,1980-09-12,4.328125 +FDX,1980-09-15,4.390625 +FDX,1980-09-16,4.5 +FDX,1980-09-17,4.617187976837158 +FDX,1980-09-18,4.5625 +FDX,1980-09-19,4.679687976837158 +FDX,1980-09-22,4.679687976837158 +FDX,1980-09-23,4.296875 +FDX,1980-09-24,4.390625 +FDX,1980-09-25,4.28125 +FDX,1980-09-26,4.257812976837158 +FDX,1980-09-29,4.046875 +FDX,1980-09-30,4.148437976837158 +FDX,1980-10-01,4.171875 +FDX,1980-10-02,4.335937976837158 +FDX,1980-10-03,4.5625 +FDX,1980-10-06,4.890625 +FDX,1980-10-07,4.859375 +FDX,1980-10-08,5.0 +FDX,1980-10-09,4.875 +FDX,1980-10-10,4.78125 +FDX,1980-10-13,4.929687976837158 +FDX,1980-10-14,4.84375 +FDX,1980-10-15,4.921875 +FDX,1980-10-16,4.734375 +FDX,1980-10-17,4.703125 +FDX,1980-10-20,4.640625 +FDX,1980-10-21,4.625 +FDX,1980-10-22,4.75 +FDX,1980-10-23,4.65625 +FDX,1980-10-24,4.664062976837158 +FDX,1980-10-27,4.546875 +FDX,1980-10-28,4.609375 +FDX,1980-10-29,4.679687976837158 +FDX,1980-10-30,4.671875 +FDX,1980-10-31,4.6875 +FDX,1980-11-03,4.921875 +FDX,1980-11-05,5.359375 +FDX,1980-11-06,5.5 +FDX,1980-11-07,5.53125 +FDX,1980-11-10,5.4375 +FDX,1980-11-11,5.5 +FDX,1980-11-12,5.78125 +FDX,1980-11-13,5.734375 +FDX,1980-11-14,5.8125 +FDX,1980-11-17,5.875 +FDX,1980-11-18,6.015625 +FDX,1980-11-19,5.78125 +FDX,1980-11-20,5.734375 +FDX,1980-11-21,5.65625 +FDX,1980-11-24,5.53125 +FDX,1980-11-25,5.59375 +FDX,1980-11-26,5.546875 +FDX,1980-11-28,5.515625 +FDX,1980-12-01,5.328125 +FDX,1980-12-02,5.3125 +FDX,1980-12-03,5.359375 +FDX,1980-12-04,5.28125 +FDX,1980-12-05,5.1875 +FDX,1980-12-08,4.9375 +FDX,1980-12-09,4.8125 +FDX,1980-12-10,4.75 +FDX,1980-12-11,4.875 +FDX,1980-12-12,4.96875 +FDX,1980-12-15,4.921875 +FDX,1980-12-16,4.828125 +FDX,1980-12-17,5.1875 +FDX,1980-12-18,5.25 +FDX,1980-12-19,5.3125 +FDX,1980-12-22,5.46875 +FDX,1980-12-23,5.3125 +FDX,1980-12-24,5.28125 +FDX,1980-12-26,5.3125 +FDX,1980-12-29,5.328125 +FDX,1980-12-30,5.34375 +FDX,1980-12-31,5.53125 +FDX,1981-01-02,5.671875 +FDX,1981-01-05,5.78125 +FDX,1981-01-06,5.5 +FDX,1981-01-07,5.1875 +FDX,1981-01-08,5.171875 +FDX,1981-01-09,5.28125 +FDX,1981-01-12,5.3125 +FDX,1981-01-13,5.265625 +FDX,1981-01-14,5.1875 +FDX,1981-01-15,5.21875 +FDX,1981-01-16,5.578125 +FDX,1981-01-19,5.625 +FDX,1981-01-20,5.625 +FDX,1981-01-21,5.625 +FDX,1981-01-22,5.53125 +FDX,1981-01-23,5.5625 +FDX,1981-01-26,5.5625 +FDX,1981-01-27,5.6875 +FDX,1981-01-28,5.65625 +FDX,1981-01-29,5.59375 +FDX,1981-01-30,5.34375 +FDX,1981-02-02,5.25 +FDX,1981-02-03,5.3125 +FDX,1981-02-04,5.34375 +FDX,1981-02-05,5.5 +FDX,1981-02-06,5.46875 +FDX,1981-02-09,5.328125 +FDX,1981-02-10,5.359375 +FDX,1981-02-11,5.296875 +FDX,1981-02-12,5.3125 +FDX,1981-02-13,5.34375 +FDX,1981-02-17,5.296875 +FDX,1981-02-18,5.25 +FDX,1981-02-19,5.171875 +FDX,1981-02-20,5.171875 +FDX,1981-02-23,5.234375 +FDX,1981-02-24,5.3125 +FDX,1981-02-25,5.3125 +FDX,1981-02-26,5.609375 +FDX,1981-02-27,5.53125 +FDX,1981-03-02,5.5625 +FDX,1981-03-03,5.53125 +FDX,1981-03-04,5.578125 +FDX,1981-03-05,5.625 +FDX,1981-03-06,5.734375 +FDX,1981-03-09,5.890625 +FDX,1981-03-10,6.0625 +FDX,1981-03-11,6.109375 +FDX,1981-03-12,6.4375 +FDX,1981-03-13,6.4375 +FDX,1981-03-16,6.5 +FDX,1981-03-17,6.5 +FDX,1981-03-18,6.921875 +FDX,1981-03-19,6.875 +FDX,1981-03-20,6.9375 +FDX,1981-03-23,7.359375 +FDX,1981-03-24,7.34375 +FDX,1981-03-25,7.4375 +FDX,1981-03-26,7.1875 +FDX,1981-03-27,7.015625 +FDX,1981-03-30,7.09375 +FDX,1981-03-31,7.265625 +FDX,1981-04-01,7.34375 +FDX,1981-04-02,7.453125 +FDX,1981-04-03,7.40625 +FDX,1981-04-06,7.28125 +FDX,1981-04-07,7.09375 +FDX,1981-04-08,7.171875 +FDX,1981-04-09,7.296875 +FDX,1981-04-10,7.625 +FDX,1981-04-13,7.75 +FDX,1981-04-14,7.796875 +FDX,1981-04-15,7.96875 +FDX,1981-04-16,8.21875 +FDX,1981-04-20,8.703125 +FDX,1981-04-21,8.578125 +FDX,1981-04-22,8.265625 +FDX,1981-04-23,8.34375 +FDX,1981-04-24,8.453125 +FDX,1981-04-27,8.25 +FDX,1981-04-28,7.875 +FDX,1981-04-29,7.84375 +FDX,1981-04-30,7.84375 +FDX,1981-05-01,7.90625 +FDX,1981-05-04,7.671875 +FDX,1981-05-05,7.4375 +FDX,1981-05-06,7.5 +FDX,1981-05-07,7.515625 +FDX,1981-05-08,7.421875 +FDX,1981-05-11,7.21875 +FDX,1981-05-12,7.203125 +FDX,1981-05-13,7.40625 +FDX,1981-05-14,7.46875 +FDX,1981-05-15,7.78125 +FDX,1981-05-18,8.046875 +FDX,1981-05-19,7.8125 +FDX,1981-05-20,8.03125 +FDX,1981-05-21,8.1875 +FDX,1981-05-22,8.359375 +FDX,1981-05-26,8.75 +FDX,1981-05-27,8.71875 +FDX,1981-05-28,8.640625 +FDX,1981-05-29,8.5625 +FDX,1981-06-01,8.21875 +FDX,1981-06-02,8.03125 +FDX,1981-06-03,8.125 +FDX,1981-06-04,8.375 +FDX,1981-06-05,8.515625 +FDX,1981-06-08,8.53125 +FDX,1981-06-09,8.5 +FDX,1981-06-10,8.53125 +FDX,1981-06-11,8.65625 +FDX,1981-06-12,8.75 +FDX,1981-06-15,8.90625 +FDX,1981-06-16,8.625 +FDX,1981-06-17,8.484375 +FDX,1981-06-18,8.46875 +FDX,1981-06-19,8.328125 +FDX,1981-06-22,8.3125 +FDX,1981-06-23,8.421875 +FDX,1981-06-24,8.421875 +FDX,1981-06-25,8.359375 +FDX,1981-06-26,8.25 +FDX,1981-06-29,8.015625 +FDX,1981-06-30,7.90625 +FDX,1981-07-01,7.90625 +FDX,1981-07-02,7.859375 +FDX,1981-07-06,7.5625 +FDX,1981-07-07,7.3125 +FDX,1981-07-08,7.28125 +FDX,1981-07-09,7.484375 +FDX,1981-07-10,7.625 +FDX,1981-07-13,7.5 +FDX,1981-07-14,7.4375 +FDX,1981-07-15,7.5625 +FDX,1981-07-16,7.71875 +FDX,1981-07-17,7.953125 +FDX,1981-07-20,7.78125 +FDX,1981-07-21,7.71875 +FDX,1981-07-22,7.609375 +FDX,1981-07-23,7.515625 +FDX,1981-07-24,7.609375 +FDX,1981-07-27,7.59375 +FDX,1981-07-28,7.375 +FDX,1981-07-29,7.34375 +FDX,1981-07-30,7.25 +FDX,1981-07-31,7.25 +FDX,1981-08-03,7.59375 +FDX,1981-08-04,7.65625 +FDX,1981-08-05,7.96875 +FDX,1981-08-06,8.0 +FDX,1981-08-07,7.890625 +FDX,1981-08-10,7.890625 +FDX,1981-08-11,7.96875 +FDX,1981-08-12,7.84375 +FDX,1981-08-13,7.65625 +FDX,1981-08-14,7.796875 +FDX,1981-08-17,7.6875 +FDX,1981-08-18,7.609375 +FDX,1981-08-19,7.625 +FDX,1981-08-20,7.8125 +FDX,1981-08-21,7.828125 +FDX,1981-08-24,7.5 +FDX,1981-08-25,7.515625 +FDX,1981-08-26,7.53125 +FDX,1981-08-27,7.4375 +FDX,1981-08-28,7.484375 +FDX,1981-08-31,7.234375 +FDX,1981-09-01,7.15625 +FDX,1981-09-02,7.0 +FDX,1981-09-03,6.578125 +FDX,1981-09-04,6.609375 +FDX,1981-09-08,6.421875 +FDX,1981-09-09,6.5625 +FDX,1981-09-10,6.625 +FDX,1981-09-11,6.625 +FDX,1981-09-14,6.46875 +FDX,1981-09-15,6.5625 +FDX,1981-09-16,6.640625 +FDX,1981-09-17,6.5625 +FDX,1981-09-18,6.53125 +FDX,1981-09-21,6.53125 +FDX,1981-09-22,6.375 +FDX,1981-09-23,6.25 +FDX,1981-09-24,6.25 +FDX,1981-09-25,6.09375 +FDX,1981-09-28,6.53125 +FDX,1981-09-29,6.625 +FDX,1981-09-30,6.640625 +FDX,1981-10-01,6.796875 +FDX,1981-10-02,7.125 +FDX,1981-10-05,6.96875 +FDX,1981-10-06,7.0 +FDX,1981-10-07,7.15625 +FDX,1981-10-08,7.484375 +FDX,1981-10-09,7.421875 +FDX,1981-10-12,7.578125 +FDX,1981-10-13,7.671875 +FDX,1981-10-14,7.4375 +FDX,1981-10-15,7.546875 +FDX,1981-10-16,7.75 +FDX,1981-10-19,8.0 +FDX,1981-10-20,8.109375 +FDX,1981-10-21,8.1875 +FDX,1981-10-22,8.03125 +FDX,1981-10-23,7.96875 +FDX,1981-10-26,8.375 +FDX,1981-10-27,8.3125 +FDX,1981-10-28,8.15625 +FDX,1981-10-29,8.0 +FDX,1981-10-30,8.21875 +FDX,1981-11-02,8.28125 +FDX,1981-11-03,8.1875 +FDX,1981-11-04,8.09375 +FDX,1981-11-05,7.828125 +FDX,1981-11-06,7.890625 +FDX,1981-11-09,8.0 +FDX,1981-11-10,8.03125 +FDX,1981-11-11,8.125 +FDX,1981-11-12,7.9375 +FDX,1981-11-13,7.53125 +FDX,1981-11-16,7.4375 +FDX,1981-11-17,7.328125 +FDX,1981-11-18,7.328125 +FDX,1981-11-19,7.3125 +FDX,1981-11-20,7.453125 +FDX,1981-11-23,7.5 +FDX,1981-11-24,7.546875 +FDX,1981-11-25,7.328125 +FDX,1981-11-27,7.421875 +FDX,1981-11-30,7.515625 +FDX,1981-12-01,7.546875 +FDX,1981-12-02,7.421875 +FDX,1981-12-03,7.34375 +FDX,1981-12-04,7.234375 +FDX,1981-12-07,7.0 +FDX,1981-12-08,7.0 +FDX,1981-12-09,7.265625 +FDX,1981-12-10,7.203125 +FDX,1981-12-11,7.125 +FDX,1981-12-14,7.046875 +FDX,1981-12-15,7.140625 +FDX,1981-12-16,7.0625 +FDX,1981-12-17,7.375 +FDX,1981-12-18,7.75 +FDX,1981-12-21,8.109375 +FDX,1981-12-22,7.765625 +FDX,1981-12-23,7.671875 +FDX,1981-12-24,8.0 +FDX,1981-12-28,7.9375 +FDX,1981-12-29,7.75 +FDX,1981-12-30,7.8125 +FDX,1981-12-31,7.8125 +FDX,1982-01-04,7.984375 +FDX,1982-01-05,7.625 +FDX,1982-01-06,7.453125 +FDX,1982-01-07,7.46875 +FDX,1982-01-08,7.546875 +FDX,1982-01-11,7.078125 +FDX,1982-01-12,7.03125 +FDX,1982-01-13,6.921875 +FDX,1982-01-14,7.15625 +FDX,1982-01-15,7.375 +FDX,1982-01-18,7.6875 +FDX,1982-01-19,7.3125 +FDX,1982-01-20,7.3125 +FDX,1982-01-21,7.28125 +FDX,1982-01-22,7.046875 +FDX,1982-01-25,7.125 +FDX,1982-01-26,6.984375 +FDX,1982-01-27,7.1875 +FDX,1982-01-28,7.5 +FDX,1982-01-29,7.671875 +FDX,1982-02-01,7.515625 +FDX,1982-02-02,7.53125 +FDX,1982-02-03,7.28125 +FDX,1982-02-04,7.28125 +FDX,1982-02-05,7.375 +FDX,1982-02-08,6.9375 +FDX,1982-02-09,6.8125 +FDX,1982-02-10,6.8125 +FDX,1982-02-11,6.609375 +FDX,1982-02-12,6.390625 +FDX,1982-02-16,6.59375 +FDX,1982-02-17,6.40625 +FDX,1982-02-18,6.515625 +FDX,1982-02-19,6.46875 +FDX,1982-02-22,6.234375 +FDX,1982-02-23,6.28125 +FDX,1982-02-24,6.5625 +FDX,1982-02-25,6.484375 +FDX,1982-02-26,6.4375 +FDX,1982-03-01,6.453125 +FDX,1982-03-02,6.171875 +FDX,1982-03-03,6.0 +FDX,1982-03-04,5.9375 +FDX,1982-03-05,5.8125 +FDX,1982-03-08,5.59375 +FDX,1982-03-09,5.78125 +FDX,1982-03-10,5.859375 +FDX,1982-03-11,5.734375 +FDX,1982-03-12,5.78125 +FDX,1982-03-15,5.953125 +FDX,1982-03-16,5.90625 +FDX,1982-03-17,5.78125 +FDX,1982-03-18,6.015625 +FDX,1982-03-19,6.03125 +FDX,1982-03-22,6.34375 +FDX,1982-03-23,6.484375 +FDX,1982-03-24,6.359375 +FDX,1982-03-25,6.359375 +FDX,1982-03-26,6.296875 +FDX,1982-03-29,6.46875 +FDX,1982-03-30,6.53125 +FDX,1982-03-31,6.59375 +FDX,1982-04-01,6.609375 +FDX,1982-04-02,6.625 +FDX,1982-04-05,6.609375 +FDX,1982-04-06,6.796875 +FDX,1982-04-07,6.90625 +FDX,1982-04-08,6.875 +FDX,1982-04-12,6.734375 +FDX,1982-04-13,6.703125 +FDX,1982-04-14,6.859375 +FDX,1982-04-15,6.84375 +FDX,1982-04-16,6.90625 +FDX,1982-04-19,6.9375 +FDX,1982-04-20,6.765625 +FDX,1982-04-21,6.71875 +FDX,1982-04-22,6.6875 +FDX,1982-04-23,6.65625 +FDX,1982-04-26,6.734375 +FDX,1982-04-27,6.3125 +FDX,1982-04-28,6.234375 +FDX,1982-04-29,6.0 +FDX,1982-04-30,6.0 +FDX,1982-05-03,5.96875 +FDX,1982-05-04,6.125 +FDX,1982-05-05,6.125 +FDX,1982-05-06,5.890625 +FDX,1982-05-07,5.71875 +FDX,1982-05-10,5.65625 +FDX,1982-05-11,5.796875 +FDX,1982-05-12,5.8125 +FDX,1982-05-13,5.828125 +FDX,1982-05-14,5.8125 +FDX,1982-05-17,5.734375 +FDX,1982-05-18,5.703125 +FDX,1982-05-19,5.625 +FDX,1982-05-20,5.625 +FDX,1982-05-21,5.59375 +FDX,1982-05-24,5.5625 +FDX,1982-05-25,5.296875 +FDX,1982-05-26,5.265625 +FDX,1982-05-27,5.34375 +FDX,1982-05-28,5.40625 +FDX,1982-06-01,5.453125 +FDX,1982-06-02,5.53125 +FDX,1982-06-03,5.359375 +FDX,1982-06-04,5.28125 +FDX,1982-06-07,5.4375 +FDX,1982-06-08,5.40625 +FDX,1982-06-09,5.53125 +FDX,1982-06-10,5.75 +FDX,1982-06-11,5.84375 +FDX,1982-06-14,5.671875 +FDX,1982-06-15,5.640625 +FDX,1982-06-16,5.53125 +FDX,1982-06-17,5.453125 +FDX,1982-06-18,5.515625 +FDX,1982-06-21,5.65625 +FDX,1982-06-22,5.6875 +FDX,1982-06-23,5.8125 +FDX,1982-06-24,5.71875 +FDX,1982-06-25,5.65625 +FDX,1982-06-28,5.671875 +FDX,1982-06-29,5.609375 +FDX,1982-06-30,5.609375 +FDX,1982-07-01,5.515625 +FDX,1982-07-02,5.515625 +FDX,1982-07-06,5.609375 +FDX,1982-07-07,5.59375 +FDX,1982-07-08,5.75 +FDX,1982-07-09,5.9375 +FDX,1982-07-12,5.9375 +FDX,1982-07-13,5.90625 +FDX,1982-07-14,5.9375 +FDX,1982-07-15,6.0 +FDX,1982-07-16,6.0625 +FDX,1982-07-19,6.09375 +FDX,1982-07-20,6.15625 +FDX,1982-07-21,6.015625 +FDX,1982-07-22,5.953125 +FDX,1982-07-23,5.9375 +FDX,1982-07-26,5.859375 +FDX,1982-07-27,5.84375 +FDX,1982-07-28,5.828125 +FDX,1982-07-29,5.75 +FDX,1982-07-30,5.765625 +FDX,1982-08-02,5.828125 +FDX,1982-08-03,5.640625 +FDX,1982-08-04,5.40625 +FDX,1982-08-05,5.53125 +FDX,1982-08-06,5.375 +FDX,1982-08-09,5.390625 +FDX,1982-08-10,5.328125 +FDX,1982-08-11,5.359375 +FDX,1982-08-12,5.34375 +FDX,1982-08-13,5.328125 +FDX,1982-08-16,5.359375 +FDX,1982-08-17,5.875 +FDX,1982-08-18,6.0625 +FDX,1982-08-19,5.5625 +FDX,1982-08-20,5.875 +FDX,1982-08-23,6.03125 +FDX,1982-08-24,6.125 +FDX,1982-08-25,6.484375 +FDX,1982-08-26,6.5 +FDX,1982-08-27,6.59375 +FDX,1982-08-30,6.71875 +FDX,1982-08-31,6.703125 +FDX,1982-09-01,6.5625 +FDX,1982-09-02,6.734375 +FDX,1982-09-03,6.765625 +FDX,1982-09-07,6.640625 +FDX,1982-09-08,6.765625 +FDX,1982-09-09,6.515625 +FDX,1982-09-10,6.4375 +FDX,1982-09-13,6.421875 +FDX,1982-09-14,6.171875 +FDX,1982-09-15,6.125 +FDX,1982-09-16,6.140625 +FDX,1982-09-17,6.171875 +FDX,1982-09-20,6.453125 +FDX,1982-09-21,6.421875 +FDX,1982-09-22,6.375 +FDX,1982-09-23,6.0625 +FDX,1982-09-24,5.875 +FDX,1982-09-27,6.0625 +FDX,1982-09-28,6.125 +FDX,1982-09-29,5.953125 +FDX,1982-09-30,6.015625 +FDX,1982-10-01,6.171875 +FDX,1982-10-04,6.078125 +FDX,1982-10-05,6.140625 +FDX,1982-10-06,6.65625 +FDX,1982-10-07,6.5 +FDX,1982-10-08,6.84375 +FDX,1982-10-11,6.828125 +FDX,1982-10-12,7.296875 +FDX,1982-10-13,7.375 +FDX,1982-10-14,7.21875 +FDX,1982-10-15,7.21875 +FDX,1982-10-18,7.75 +FDX,1982-10-19,7.671875 +FDX,1982-10-20,7.53125 +FDX,1982-10-21,7.625 +FDX,1982-10-22,7.71875 +FDX,1982-10-25,7.421875 +FDX,1982-10-26,7.5 +FDX,1982-10-27,7.578125 +FDX,1982-10-28,7.5625 +FDX,1982-10-29,7.484375 +FDX,1982-11-01,7.5625 +FDX,1982-11-02,7.6875 +FDX,1982-11-03,8.140625 +FDX,1982-11-04,8.40625 +FDX,1982-11-05,8.28125 +FDX,1982-11-08,8.1875 +FDX,1982-11-09,8.453125 +FDX,1982-11-10,8.28125 +FDX,1982-11-11,8.4375 +FDX,1982-11-12,8.34375 +FDX,1982-11-15,8.265625 +FDX,1982-11-16,8.15625 +FDX,1982-11-17,8.421875 +FDX,1982-11-18,8.71875 +FDX,1982-11-19,8.40625 +FDX,1982-11-22,8.140625 +FDX,1982-11-23,8.046875 +FDX,1982-11-24,8.375 +FDX,1982-11-26,8.640625 +FDX,1982-11-29,8.59375 +FDX,1982-11-30,9.140625 +FDX,1982-12-01,9.3125 +FDX,1982-12-02,9.28125 +FDX,1982-12-03,8.921875 +FDX,1982-12-06,9.46875 +FDX,1982-12-07,9.59375 +FDX,1982-12-08,9.46875 +FDX,1982-12-09,9.078125 +FDX,1982-12-10,9.09375 +FDX,1982-12-13,8.71875 +FDX,1982-12-14,8.28125 +FDX,1982-12-15,8.46875 +FDX,1982-12-16,8.75 +FDX,1982-12-17,9.03125 +FDX,1982-12-20,8.625 +FDX,1982-12-21,9.0 +FDX,1982-12-22,9.25 +FDX,1982-12-23,9.25 +FDX,1982-12-27,9.390625 +FDX,1982-12-28,9.171875 +FDX,1982-12-29,9.25 +FDX,1982-12-30,9.1875 +FDX,1982-12-31,9.28125 +FDX,1983-01-03,8.90625 +FDX,1983-01-04,9.1875 +FDX,1983-01-05,9.109375 +FDX,1983-01-06,9.484375 +FDX,1983-01-07,9.5625 +FDX,1983-01-10,9.6875 +FDX,1983-01-11,9.75 +FDX,1983-01-12,9.984375 +FDX,1983-01-13,9.9375 +FDX,1983-01-14,10.234375 +FDX,1983-01-17,10.125 +FDX,1983-01-18,10.109375 +FDX,1983-01-19,9.96875 +FDX,1983-01-20,9.9375 +FDX,1983-01-21,9.828125 +FDX,1983-01-24,9.8125 +FDX,1983-01-25,9.875 +FDX,1983-01-26,9.765625 +FDX,1983-01-27,10.109375 +FDX,1983-01-28,9.921875 +FDX,1983-01-31,9.9375 +FDX,1983-02-01,9.75 +FDX,1983-02-02,9.8125 +FDX,1983-02-03,10.140625 +FDX,1983-02-04,10.1875 +FDX,1983-02-07,10.203125 +FDX,1983-02-08,10.0 +FDX,1983-02-09,10.015625 +FDX,1983-02-10,10.109375 +FDX,1983-02-11,10.03125 +FDX,1983-02-14,10.15625 +FDX,1983-02-15,10.0 +FDX,1983-02-16,10.03125 +FDX,1983-02-17,9.6875 +FDX,1983-02-18,9.71875 +FDX,1983-02-22,9.78125 +FDX,1983-02-23,9.796875 +FDX,1983-02-24,10.03125 +FDX,1983-02-25,10.15625 +FDX,1983-02-28,10.453125 +FDX,1983-03-01,10.578125 +FDX,1983-03-02,10.375 +FDX,1983-03-03,10.28125 +FDX,1983-03-04,10.34375 +FDX,1983-03-07,10.1875 +FDX,1983-03-08,10.0625 +FDX,1983-03-09,10.1875 +FDX,1983-03-10,9.90625 +FDX,1983-03-11,9.6875 +FDX,1983-03-14,9.28125 +FDX,1983-03-15,9.6875 +FDX,1983-03-16,9.75 +FDX,1983-03-17,9.859375 +FDX,1983-03-18,9.875 +FDX,1983-03-21,9.828125 +FDX,1983-03-22,9.84375 +FDX,1983-03-23,9.953125 +FDX,1983-03-24,10.15625 +FDX,1983-03-25,10.15625 +FDX,1983-03-28,10.03125 +FDX,1983-03-29,9.859375 +FDX,1983-03-30,10.125 +FDX,1983-03-31,9.75 +FDX,1983-04-04,9.8125 +FDX,1983-04-05,9.6875 +FDX,1983-04-06,9.5625 +FDX,1983-04-07,9.546875 +FDX,1983-04-08,9.53125 +FDX,1983-04-11,9.6875 +FDX,1983-04-12,9.78125 +FDX,1983-04-13,9.875 +FDX,1983-04-14,10.234375 +FDX,1983-04-15,10.59375 +FDX,1983-04-18,10.453125 +FDX,1983-04-19,10.1875 +FDX,1983-04-20,10.15625 +FDX,1983-04-21,9.75 +FDX,1983-04-22,9.78125 +FDX,1983-04-25,9.53125 +FDX,1983-04-26,9.6875 +FDX,1983-04-27,9.8125 +FDX,1983-04-28,10.0 +FDX,1983-04-29,9.84375 +FDX,1983-05-02,9.8125 +FDX,1983-05-03,9.96875 +FDX,1983-05-04,10.390625 +FDX,1983-05-05,10.515625 +FDX,1983-05-06,10.75 +FDX,1983-05-09,10.59375 +FDX,1983-05-10,10.34375 +FDX,1983-05-11,10.25 +FDX,1983-05-12,9.84375 +FDX,1983-05-13,9.96875 +FDX,1983-05-16,9.9375 +FDX,1983-05-17,9.9375 +FDX,1983-05-18,9.875 +FDX,1983-05-19,9.796875 +FDX,1983-05-20,9.875 +FDX,1983-05-23,10.0625 +FDX,1983-05-24,10.265625 +FDX,1983-05-25,10.34375 +FDX,1983-05-26,10.03125 +FDX,1983-05-27,9.859375 +FDX,1983-05-31,9.71875 +FDX,1983-06-01,9.75 +FDX,1983-06-02,9.84375 +FDX,1983-06-03,9.84375 +FDX,1983-06-06,9.796875 +FDX,1983-06-07,9.5 +FDX,1983-06-08,9.46875 +FDX,1983-06-09,9.40625 +FDX,1983-06-10,9.390625 +FDX,1983-06-13,9.625 +FDX,1983-06-14,9.640625 +FDX,1983-06-15,9.3125 +FDX,1983-06-16,9.0 +FDX,1983-06-17,8.71875 +FDX,1983-06-20,8.921875 +FDX,1983-06-21,9.34375 +FDX,1983-06-22,9.28125 +FDX,1983-06-23,9.15625 +FDX,1983-06-24,9.09375 +FDX,1983-06-27,9.03125 +FDX,1983-06-28,8.78125 +FDX,1983-06-29,8.875 +FDX,1983-06-30,8.78125 +FDX,1983-07-01,9.078125 +FDX,1983-07-05,8.9375 +FDX,1983-07-06,9.140625 +FDX,1983-07-07,9.09375 +FDX,1983-07-08,8.984375 +FDX,1983-07-11,8.9375 +FDX,1983-07-12,8.75 +FDX,1983-07-13,8.703125 +FDX,1983-07-14,8.71875 +FDX,1983-07-15,8.765625 +FDX,1983-07-18,8.75 +FDX,1983-07-19,8.765625 +FDX,1983-07-20,9.09375 +FDX,1983-07-21,9.15625 +FDX,1983-07-22,9.390625 +FDX,1983-07-25,9.5 +FDX,1983-07-26,9.546875 +FDX,1983-07-27,9.28125 +FDX,1983-07-28,9.09375 +FDX,1983-07-29,8.984375 +FDX,1983-08-01,9.0 +FDX,1983-08-02,9.125 +FDX,1983-08-03,8.8125 +FDX,1983-08-04,8.5625 +FDX,1983-08-05,8.5625 +FDX,1983-08-08,8.265625 +FDX,1983-08-09,8.40625 +FDX,1983-08-10,8.671875 +FDX,1983-08-11,8.78125 +FDX,1983-08-12,8.5625 +FDX,1983-08-15,8.515625 +FDX,1983-08-16,8.265625 +FDX,1983-08-17,8.484375 +FDX,1983-08-18,8.390625 +FDX,1983-08-19,8.390625 +FDX,1983-08-22,8.25 +FDX,1983-08-23,8.375 +FDX,1983-08-24,8.34375 +FDX,1983-08-25,8.359375 +FDX,1983-08-26,8.5625 +FDX,1983-08-29,8.65625 +FDX,1983-08-30,8.71875 +FDX,1983-08-31,9.140625 +FDX,1983-09-01,9.078125 +FDX,1983-09-02,9.0625 +FDX,1983-09-06,9.34375 +FDX,1983-09-07,9.25 +FDX,1983-09-08,9.203125 +FDX,1983-09-09,9.265625 +FDX,1983-09-12,9.375 +FDX,1983-09-13,9.578125 +FDX,1983-09-14,9.5 +FDX,1983-09-15,9.515625 +FDX,1983-09-16,9.8125 +FDX,1983-09-19,10.1875 +FDX,1983-09-20,10.1875 +FDX,1983-09-21,10.5625 +FDX,1983-09-22,10.9375 +FDX,1983-09-23,10.71875 +FDX,1983-09-26,10.609375 +FDX,1983-09-27,10.375 +FDX,1983-09-28,10.578125 +FDX,1983-09-29,10.59375 +FDX,1983-09-30,10.546875 +FDX,1983-10-03,10.28125 +FDX,1983-10-04,10.359375 +FDX,1983-10-05,10.375 +FDX,1983-10-06,10.6875 +FDX,1983-10-07,10.71875 +FDX,1983-10-10,10.734375 +FDX,1983-10-11,10.625 +FDX,1983-10-12,10.546875 +FDX,1983-10-13,10.5625 +FDX,1983-10-14,10.75 +FDX,1983-10-17,10.703125 +FDX,1983-10-18,10.421875 +FDX,1983-10-19,10.4375 +FDX,1983-10-20,10.09375 +FDX,1983-10-21,10.109375 +FDX,1983-10-24,10.375 +FDX,1983-10-25,10.4375 +FDX,1983-10-26,10.3125 +FDX,1983-10-27,10.328125 +FDX,1983-10-28,10.40625 +FDX,1983-10-31,10.40625 +FDX,1983-11-01,10.5625 +FDX,1983-11-02,10.59375 +FDX,1983-11-03,10.6875 +FDX,1983-11-04,10.59375 +FDX,1983-11-07,10.625 +FDX,1983-11-08,10.09375 +FDX,1983-11-09,10.53125 +FDX,1983-11-10,10.40625 +FDX,1983-11-11,10.34375 +FDX,1983-11-14,10.59375 +FDX,1983-11-15,10.53125 +FDX,1983-11-16,11.03125 +FDX,1983-11-17,11.1875 +FDX,1983-11-18,11.5 +FDX,1983-11-21,11.6875 +FDX,1983-11-22,11.65625 +FDX,1983-11-23,11.9375 +FDX,1983-11-25,12.0625 +FDX,1983-11-28,11.625 +FDX,1983-11-29,11.71875 +FDX,1983-11-30,11.21875 +FDX,1983-12-01,11.34375 +FDX,1983-12-02,11.09375 +FDX,1983-12-05,11.0 +FDX,1983-12-06,11.15625 +FDX,1983-12-07,11.40625 +FDX,1983-12-08,11.25 +FDX,1983-12-09,11.28125 +FDX,1983-12-12,11.75 +FDX,1983-12-13,11.625 +FDX,1983-12-14,11.6875 +FDX,1983-12-15,11.5625 +FDX,1983-12-16,11.5625 +FDX,1983-12-19,11.625 +FDX,1983-12-20,11.6875 +FDX,1983-12-21,11.875 +FDX,1983-12-22,11.8125 +FDX,1983-12-23,11.5 +FDX,1983-12-27,11.4375 +FDX,1983-12-28,11.5 +FDX,1983-12-29,11.5 +FDX,1983-12-30,11.5625 +FDX,1984-01-03,11.3125 +FDX,1984-01-04,11.28125 +FDX,1984-01-05,11.5625 +FDX,1984-01-06,11.625 +FDX,1984-01-09,11.65625 +FDX,1984-01-10,11.625 +FDX,1984-01-11,11.375 +FDX,1984-01-12,11.25 +FDX,1984-01-13,11.09375 +FDX,1984-01-16,11.25 +FDX,1984-01-17,11.28125 +FDX,1984-01-18,11.28125 +FDX,1984-01-19,11.21875 +FDX,1984-01-20,11.125 +FDX,1984-01-23,10.75 +FDX,1984-01-24,10.9375 +FDX,1984-01-25,10.71875 +FDX,1984-01-26,10.65625 +FDX,1984-01-27,10.59375 +FDX,1984-01-30,9.84375 +FDX,1984-01-31,9.75 +FDX,1984-02-01,9.59375 +FDX,1984-02-02,9.8125 +FDX,1984-02-03,9.375 +FDX,1984-02-06,9.15625 +FDX,1984-02-07,9.4375 +FDX,1984-02-08,9.28125 +FDX,1984-02-09,9.25 +FDX,1984-02-10,9.125 +FDX,1984-02-13,9.0 +FDX,1984-02-14,9.15625 +FDX,1984-02-15,9.09375 +FDX,1984-02-16,9.28125 +FDX,1984-02-17,9.15625 +FDX,1984-02-21,9.1875 +FDX,1984-02-22,9.28125 +FDX,1984-02-23,9.46875 +FDX,1984-02-24,9.875 +FDX,1984-02-27,9.96875 +FDX,1984-02-28,9.625 +FDX,1984-02-29,9.4375 +FDX,1984-03-01,9.75 +FDX,1984-03-02,9.9375 +FDX,1984-03-05,9.96875 +FDX,1984-03-06,9.65625 +FDX,1984-03-07,9.5625 +FDX,1984-03-08,9.65625 +FDX,1984-03-09,9.46875 +FDX,1984-03-12,9.5625 +FDX,1984-03-13,9.75 +FDX,1984-03-14,9.625 +FDX,1984-03-15,9.15625 +FDX,1984-03-16,8.40625 +FDX,1984-03-19,8.1875 +FDX,1984-03-20,8.5625 +FDX,1984-03-21,8.4375 +FDX,1984-03-22,8.125 +FDX,1984-03-23,7.875 +FDX,1984-03-26,8.125 +FDX,1984-03-27,8.3125 +FDX,1984-03-28,8.65625 +FDX,1984-03-29,8.5 +FDX,1984-03-30,8.5 +FDX,1984-04-02,8.4375 +FDX,1984-04-03,8.375 +FDX,1984-04-04,8.125 +FDX,1984-04-05,7.71875 +FDX,1984-04-06,7.53125 +FDX,1984-04-09,7.625 +FDX,1984-04-10,7.71875 +FDX,1984-04-11,7.53125 +FDX,1984-04-12,7.65625 +FDX,1984-04-13,7.6875 +FDX,1984-04-16,7.5625 +FDX,1984-04-17,7.375 +FDX,1984-04-18,7.21875 +FDX,1984-04-19,7.3125 +FDX,1984-04-23,7.1875 +FDX,1984-04-24,7.21875 +FDX,1984-04-25,7.1875 +FDX,1984-04-26,7.15625 +FDX,1984-04-27,7.0 +FDX,1984-04-30,7.125 +FDX,1984-05-01,7.40625 +FDX,1984-05-02,7.96875 +FDX,1984-05-03,8.0 +FDX,1984-05-04,7.84375 +FDX,1984-05-07,8.03125 +FDX,1984-05-08,8.09375 +FDX,1984-05-09,8.25 +FDX,1984-05-10,8.15625 +FDX,1984-05-11,7.9375 +FDX,1984-05-14,8.03125 +FDX,1984-05-15,8.125 +FDX,1984-05-16,8.0 +FDX,1984-05-17,7.78125 +FDX,1984-05-18,7.65625 +FDX,1984-05-21,7.4375 +FDX,1984-05-22,7.65625 +FDX,1984-05-23,7.65625 +FDX,1984-05-24,7.65625 +FDX,1984-05-25,8.0 +FDX,1984-05-29,7.9375 +FDX,1984-05-30,8.125 +FDX,1984-05-31,8.1875 +FDX,1984-06-01,8.25 +FDX,1984-06-04,8.5625 +FDX,1984-06-05,8.6875 +FDX,1984-06-06,8.90625 +FDX,1984-06-07,8.625 +FDX,1984-06-08,8.46875 +FDX,1984-06-11,8.5 +FDX,1984-06-12,8.4375 +FDX,1984-06-13,8.21875 +FDX,1984-06-14,8.21875 +FDX,1984-06-15,8.25 +FDX,1984-06-18,8.375 +FDX,1984-06-19,8.625 +FDX,1984-06-20,8.75 +FDX,1984-06-21,8.875 +FDX,1984-06-22,8.84375 +FDX,1984-06-25,8.84375 +FDX,1984-06-26,8.6875 +FDX,1984-06-27,8.5 +FDX,1984-06-28,8.625 +FDX,1984-06-29,8.71875 +FDX,1984-07-02,8.59375 +FDX,1984-07-03,8.59375 +FDX,1984-07-05,8.59375 +FDX,1984-07-06,8.78125 +FDX,1984-07-09,8.84375 +FDX,1984-07-10,8.9375 +FDX,1984-07-11,8.84375 +FDX,1984-07-12,8.59375 +FDX,1984-07-13,8.53125 +FDX,1984-07-16,8.40625 +FDX,1984-07-17,8.75 +FDX,1984-07-18,8.78125 +FDX,1984-07-19,8.6875 +FDX,1984-07-20,8.625 +FDX,1984-07-23,8.4375 +FDX,1984-07-24,8.5 +FDX,1984-07-25,8.5625 +FDX,1984-07-26,8.875 +FDX,1984-07-27,9.0 +FDX,1984-07-30,9.09375 +FDX,1984-07-31,9.21875 +FDX,1984-08-01,9.5 +FDX,1984-08-02,10.125 +FDX,1984-08-03,10.71875 +FDX,1984-08-06,10.5 +FDX,1984-08-07,10.53125 +FDX,1984-08-08,10.53125 +FDX,1984-08-09,10.6875 +FDX,1984-08-10,10.84375 +FDX,1984-08-13,10.78125 +FDX,1984-08-14,10.6875 +FDX,1984-08-15,10.25 +FDX,1984-08-16,10.3125 +FDX,1984-08-17,10.4375 +FDX,1984-08-20,10.1875 +FDX,1984-08-21,10.6875 +FDX,1984-08-22,10.75 +FDX,1984-08-23,10.875 +FDX,1984-08-24,10.875 +FDX,1984-08-27,10.71875 +FDX,1984-08-28,10.625 +FDX,1984-08-29,10.59375 +FDX,1984-08-30,10.53125 +FDX,1984-08-31,10.5 +FDX,1984-09-04,10.3125 +FDX,1984-09-05,10.3125 +FDX,1984-09-06,10.71875 +FDX,1984-09-07,10.59375 +FDX,1984-09-10,10.65625 +FDX,1984-09-11,10.75 +FDX,1984-09-12,11.0 +FDX,1984-09-13,11.1875 +FDX,1984-09-14,11.09375 +FDX,1984-09-17,10.875 +FDX,1984-09-18,10.75 +FDX,1984-09-19,10.75 +FDX,1984-09-20,10.25 +FDX,1984-09-21,9.4375 +FDX,1984-09-24,9.75 +FDX,1984-09-25,9.84375 +FDX,1984-09-26,10.0 +FDX,1984-09-27,10.1875 +FDX,1984-09-28,10.15625 +FDX,1984-10-01,9.90625 +FDX,1984-10-02,9.625 +FDX,1984-10-03,9.8125 +FDX,1984-10-04,9.9375 +FDX,1984-10-05,9.90625 +FDX,1984-10-08,9.84375 +FDX,1984-10-09,9.84375 +FDX,1984-10-10,9.8125 +FDX,1984-10-11,9.78125 +FDX,1984-10-12,9.90625 +FDX,1984-10-15,10.0 +FDX,1984-10-16,10.0 +FDX,1984-10-17,9.96875 +FDX,1984-10-18,10.53125 +FDX,1984-10-19,10.46875 +FDX,1984-10-22,10.40625 +FDX,1984-10-23,10.34375 +FDX,1984-10-24,10.125 +FDX,1984-10-25,9.625 +FDX,1984-10-26,9.1875 +FDX,1984-10-29,9.28125 +FDX,1984-10-30,9.625 +FDX,1984-10-31,9.5 +FDX,1984-11-01,9.625 +FDX,1984-11-02,9.59375 +FDX,1984-11-05,9.65625 +FDX,1984-11-06,9.625 +FDX,1984-11-07,9.375 +FDX,1984-11-08,9.4375 +FDX,1984-11-09,9.4375 +FDX,1984-11-12,8.71875 +FDX,1984-11-13,8.46875 +FDX,1984-11-14,8.46875 +FDX,1984-11-15,8.3125 +FDX,1984-11-16,8.0625 +FDX,1984-11-19,8.25 +FDX,1984-11-20,8.46875 +FDX,1984-11-21,8.4375 +FDX,1984-11-23,8.625 +FDX,1984-11-26,8.59375 +FDX,1984-11-27,8.625 +FDX,1984-11-28,8.625 +FDX,1984-11-29,8.5 +FDX,1984-11-30,8.375 +FDX,1984-12-03,8.375 +FDX,1984-12-04,8.5625 +FDX,1984-12-05,8.46875 +FDX,1984-12-06,8.5 +FDX,1984-12-07,8.53125 +FDX,1984-12-10,8.53125 +FDX,1984-12-11,8.46875 +FDX,1984-12-12,8.65625 +FDX,1984-12-13,8.4375 +FDX,1984-12-14,8.5625 +FDX,1984-12-17,8.625 +FDX,1984-12-18,9.03125 +FDX,1984-12-19,8.90625 +FDX,1984-12-20,8.28125 +FDX,1984-12-21,8.28125 +FDX,1984-12-24,8.5625 +FDX,1984-12-26,8.625 +FDX,1984-12-27,8.5625 +FDX,1984-12-28,8.59375 +FDX,1984-12-31,8.625 +FDX,1985-01-02,8.4375 +FDX,1985-01-03,8.4375 +FDX,1985-01-04,8.5 +FDX,1985-01-07,8.5 +FDX,1985-01-08,8.40625 +FDX,1985-01-09,8.21875 +FDX,1985-01-10,8.59375 +FDX,1985-01-11,8.65625 +FDX,1985-01-14,8.875 +FDX,1985-01-15,8.9375 +FDX,1985-01-16,9.15625 +FDX,1985-01-17,9.125 +FDX,1985-01-18,8.78125 +FDX,1985-01-21,9.0625 +FDX,1985-01-22,8.875 +FDX,1985-01-23,8.8125 +FDX,1985-01-24,8.375 +FDX,1985-01-25,8.0625 +FDX,1985-01-28,8.15625 +FDX,1985-01-29,8.46875 +FDX,1985-01-30,8.53125 +FDX,1985-01-31,8.375 +FDX,1985-02-01,8.90625 +FDX,1985-02-04,9.03125 +FDX,1985-02-05,9.15625 +FDX,1985-02-06,9.03125 +FDX,1985-02-07,9.21875 +FDX,1985-02-08,9.3125 +FDX,1985-02-11,9.125 +FDX,1985-02-12,9.125 +FDX,1985-02-13,9.40625 +FDX,1985-02-14,9.25 +FDX,1985-02-15,9.25 +FDX,1985-02-19,9.1875 +FDX,1985-02-20,9.53125 +FDX,1985-02-21,9.375 +FDX,1985-02-22,9.375 +FDX,1985-02-25,9.28125 +FDX,1985-02-26,9.6875 +FDX,1985-02-27,9.40625 +FDX,1985-02-28,9.25 +FDX,1985-03-01,8.75 +FDX,1985-03-04,8.59375 +FDX,1985-03-05,8.5 +FDX,1985-03-06,8.4375 +FDX,1985-03-07,8.375 +FDX,1985-03-08,8.46875 +FDX,1985-03-11,8.5 +FDX,1985-03-12,8.53125 +FDX,1985-03-13,8.34375 +FDX,1985-03-14,8.4375 +FDX,1985-03-15,8.4375 +FDX,1985-03-18,8.75 +FDX,1985-03-19,8.59375 +FDX,1985-03-20,8.46875 +FDX,1985-03-21,8.6875 +FDX,1985-03-22,8.96875 +FDX,1985-03-25,8.78125 +FDX,1985-03-26,8.90625 +FDX,1985-03-27,9.03125 +FDX,1985-03-28,8.8125 +FDX,1985-03-29,8.96875 +FDX,1985-04-01,9.125 +FDX,1985-04-02,9.03125 +FDX,1985-04-03,8.90625 +FDX,1985-04-04,8.90625 +FDX,1985-04-08,8.84375 +FDX,1985-04-09,8.625 +FDX,1985-04-10,8.625 +FDX,1985-04-11,8.6875 +FDX,1985-04-12,8.8125 +FDX,1985-04-15,8.96875 +FDX,1985-04-16,9.1875 +FDX,1985-04-17,9.25 +FDX,1985-04-18,9.34375 +FDX,1985-04-19,9.28125 +FDX,1985-04-22,9.125 +FDX,1985-04-23,9.28125 +FDX,1985-04-24,9.46875 +FDX,1985-04-25,9.84375 +FDX,1985-04-26,9.71875 +FDX,1985-04-29,9.40625 +FDX,1985-04-30,9.28125 +FDX,1985-05-01,9.25 +FDX,1985-05-02,9.46875 +FDX,1985-05-03,9.84375 +FDX,1985-05-06,10.09375 +FDX,1985-05-07,9.96875 +FDX,1985-05-08,10.09375 +FDX,1985-05-09,10.5 +FDX,1985-05-10,10.625 +FDX,1985-05-13,10.34375 +FDX,1985-05-14,10.15625 +FDX,1985-05-15,10.3125 +FDX,1985-05-16,10.34375 +FDX,1985-05-17,10.375 +FDX,1985-05-20,10.25 +FDX,1985-05-21,10.0 +FDX,1985-05-22,10.09375 +FDX,1985-05-23,10.125 +FDX,1985-05-24,10.1875 +FDX,1985-05-28,10.25 +FDX,1985-05-29,10.25 +FDX,1985-05-30,10.1875 +FDX,1985-05-31,10.875 +FDX,1985-06-03,10.75 +FDX,1985-06-04,10.84375 +FDX,1985-06-05,10.90625 +FDX,1985-06-06,11.1875 +FDX,1985-06-07,11.1875 +FDX,1985-06-10,10.84375 +FDX,1985-06-11,10.65625 +FDX,1985-06-12,10.46875 +FDX,1985-06-13,10.375 +FDX,1985-06-14,10.71875 +FDX,1985-06-17,10.59375 +FDX,1985-06-18,10.625 +FDX,1985-06-19,10.5625 +FDX,1985-06-20,10.4375 +FDX,1985-06-21,10.8125 +FDX,1985-06-24,10.71875 +FDX,1985-06-25,10.90625 +FDX,1985-06-26,10.71875 +FDX,1985-06-27,11.0625 +FDX,1985-06-28,11.09375 +FDX,1985-07-01,10.9375 +FDX,1985-07-02,10.90625 +FDX,1985-07-03,10.9375 +FDX,1985-07-05,11.0625 +FDX,1985-07-08,11.0 +FDX,1985-07-09,11.0 +FDX,1985-07-10,11.03125 +FDX,1985-07-11,11.03125 +FDX,1985-07-12,11.40625 +FDX,1985-07-15,11.65625 +FDX,1985-07-16,11.78125 +FDX,1985-07-17,12.5 +FDX,1985-07-18,12.84375 +FDX,1985-07-19,12.78125 +FDX,1985-07-22,12.8125 +FDX,1985-07-23,12.4375 +FDX,1985-07-24,12.28125 +FDX,1985-07-25,12.0625 +FDX,1985-07-26,12.125 +FDX,1985-07-29,11.875 +FDX,1985-07-30,12.21875 +FDX,1985-07-31,12.5 +FDX,1985-08-01,12.53125 +FDX,1985-08-02,12.375 +FDX,1985-08-05,12.21875 +FDX,1985-08-06,12.0625 +FDX,1985-08-07,11.96875 +FDX,1985-08-08,12.09375 +FDX,1985-08-09,12.15625 +FDX,1985-08-12,11.9375 +FDX,1985-08-13,12.03125 +FDX,1985-08-14,12.03125 +FDX,1985-08-15,11.78125 +FDX,1985-08-16,11.625 +FDX,1985-08-19,11.75 +FDX,1985-08-20,11.96875 +FDX,1985-08-21,12.0625 +FDX,1985-08-22,11.9375 +FDX,1985-08-23,11.875 +FDX,1985-08-26,11.9375 +FDX,1985-08-27,11.9375 +FDX,1985-08-28,12.375 +FDX,1985-08-29,12.1875 +FDX,1985-08-30,12.09375 +FDX,1985-09-03,12.0 +FDX,1985-09-04,11.96875 +FDX,1985-09-05,11.84375 +FDX,1985-09-06,12.0625 +FDX,1985-09-09,12.09375 +FDX,1985-09-10,11.96875 +FDX,1985-09-11,11.8125 +FDX,1985-09-12,11.71875 +FDX,1985-09-13,11.5625 +FDX,1985-09-16,11.6875 +FDX,1985-09-17,11.9375 +FDX,1985-09-18,11.6875 +FDX,1985-09-19,11.84375 +FDX,1985-09-20,11.875 +FDX,1985-09-23,12.0 +FDX,1985-09-24,12.0 +FDX,1985-09-25,11.8125 +FDX,1985-09-26,11.25 +FDX,1985-09-30,10.96875 +FDX,1985-10-01,11.34375 +FDX,1985-10-02,10.96875 +FDX,1985-10-03,11.0625 +FDX,1985-10-04,11.09375 +FDX,1985-10-07,10.875 +FDX,1985-10-08,10.75 +FDX,1985-10-09,10.5625 +FDX,1985-10-10,10.25 +FDX,1985-10-11,10.75 +FDX,1985-10-14,11.125 +FDX,1985-10-15,11.3125 +FDX,1985-10-16,11.3125 +FDX,1985-10-17,11.25 +FDX,1985-10-18,11.1875 +FDX,1985-10-21,11.0625 +FDX,1985-10-22,11.25 +FDX,1985-10-23,11.3125 +FDX,1985-10-24,11.6875 +FDX,1985-10-25,11.75 +FDX,1985-10-28,11.5625 +FDX,1985-10-29,11.5625 +FDX,1985-10-30,11.5625 +FDX,1985-10-31,11.5625 +FDX,1985-11-01,11.625 +FDX,1985-11-04,11.59375 +FDX,1985-11-05,12.125 +FDX,1985-11-06,12.34375 +FDX,1985-11-07,12.125 +FDX,1985-11-08,12.0625 +FDX,1985-11-11,12.46875 +FDX,1985-11-12,12.4375 +FDX,1985-11-13,12.53125 +FDX,1985-11-14,13.125 +FDX,1985-11-15,12.875 +FDX,1985-11-18,12.71875 +FDX,1985-11-19,12.625 +FDX,1985-11-20,12.84375 +FDX,1985-11-21,13.375 +FDX,1985-11-22,13.15625 +FDX,1985-11-25,12.9375 +FDX,1985-11-26,12.90625 +FDX,1985-11-27,13.5625 +FDX,1985-11-29,13.71875 +FDX,1985-12-02,13.5625 +FDX,1985-12-03,13.53125 +FDX,1985-12-04,14.1875 +FDX,1985-12-05,14.375 +FDX,1985-12-06,13.875 +FDX,1985-12-09,13.53125 +FDX,1985-12-10,13.875 +FDX,1985-12-11,14.0625 +FDX,1985-12-12,14.1875 +FDX,1985-12-13,14.875 +FDX,1985-12-16,14.6875 +FDX,1985-12-17,14.6875 +FDX,1985-12-18,14.375 +FDX,1985-12-19,14.1875 +FDX,1985-12-20,14.28125 +FDX,1985-12-23,14.4375 +FDX,1985-12-24,14.375 +FDX,1985-12-26,14.59375 +FDX,1985-12-27,14.96875 +FDX,1985-12-30,15.125 +FDX,1985-12-31,15.15625 +FDX,1986-01-02,14.84375 +FDX,1986-01-03,14.71875 +FDX,1986-01-06,14.4375 +FDX,1986-01-07,14.90625 +FDX,1986-01-08,14.5 +FDX,1986-01-09,14.3125 +FDX,1986-01-10,14.15625 +FDX,1986-01-13,14.09375 +FDX,1986-01-14,13.90625 +FDX,1986-01-15,14.21875 +FDX,1986-01-16,14.25 +FDX,1986-01-17,14.875 +FDX,1986-01-20,14.75 +FDX,1986-01-21,14.6875 +FDX,1986-01-22,14.75 +FDX,1986-01-23,15.09375 +FDX,1986-01-24,15.46875 +FDX,1986-01-27,15.84375 +FDX,1986-01-28,15.875 +FDX,1986-01-29,16.15625 +FDX,1986-01-30,15.90625 +FDX,1986-01-31,16.21875 +FDX,1986-02-03,16.15625 +FDX,1986-02-04,16.15625 +FDX,1986-02-05,15.96875 +FDX,1986-02-06,15.8125 +FDX,1986-02-07,15.8125 +FDX,1986-02-10,16.21875 +FDX,1986-02-11,16.125 +FDX,1986-02-12,16.15625 +FDX,1986-02-13,16.21875 +FDX,1986-02-14,16.375 +FDX,1986-02-18,16.875 +FDX,1986-02-19,17.0 +FDX,1986-02-20,17.46875 +FDX,1986-02-21,18.0625 +FDX,1986-02-24,17.75 +FDX,1986-02-25,17.4375 +FDX,1986-02-26,17.3125 +FDX,1986-02-27,17.75 +FDX,1986-02-28,17.875 +FDX,1986-03-03,17.71875 +FDX,1986-03-04,17.71875 +FDX,1986-03-05,17.46875 +FDX,1986-03-06,17.625 +FDX,1986-03-07,17.8125 +FDX,1986-03-10,17.59375 +FDX,1986-03-11,17.5625 +FDX,1986-03-12,17.96875 +FDX,1986-03-13,18.34375 +FDX,1986-03-14,18.0 +FDX,1986-03-17,17.34375 +FDX,1986-03-18,16.5 +FDX,1986-03-19,16.3125 +FDX,1986-03-20,16.03125 +FDX,1986-03-21,15.75 +FDX,1986-03-24,15.5625 +FDX,1986-03-25,15.4375 +FDX,1986-03-26,15.75 +FDX,1986-03-27,16.625 +FDX,1986-03-31,17.03125 +FDX,1986-04-01,16.6875 +FDX,1986-04-02,16.6875 +FDX,1986-04-03,16.65625 +FDX,1986-04-04,16.34375 +FDX,1986-04-07,16.3125 +FDX,1986-04-08,16.0625 +FDX,1986-04-09,15.96875 +FDX,1986-04-10,15.875 +FDX,1986-04-11,15.4375 +FDX,1986-04-14,15.6875 +FDX,1986-04-15,15.21875 +FDX,1986-04-16,15.875 +FDX,1986-04-17,16.09375 +FDX,1986-04-18,15.96875 +FDX,1986-04-21,15.9375 +FDX,1986-04-22,15.75 +FDX,1986-04-23,15.75 +FDX,1986-04-24,15.9375 +FDX,1986-04-25,15.5625 +FDX,1986-04-28,15.46875 +FDX,1986-04-29,15.3125 +FDX,1986-04-30,15.21875 +FDX,1986-05-01,15.6875 +FDX,1986-05-02,15.625 +FDX,1986-05-05,15.78125 +FDX,1986-05-06,15.71875 +FDX,1986-05-07,15.4375 +FDX,1986-05-08,15.21875 +FDX,1986-05-09,14.8125 +FDX,1986-05-12,14.75 +FDX,1986-05-13,15.09375 +FDX,1986-05-14,15.5 +FDX,1986-05-15,14.9375 +FDX,1986-05-16,15.09375 +FDX,1986-05-19,15.0625 +FDX,1986-05-20,15.25 +FDX,1986-05-21,15.1875 +FDX,1986-05-22,15.59375 +FDX,1986-05-23,15.71875 +FDX,1986-05-27,15.90625 +FDX,1986-05-28,16.0 +FDX,1986-05-29,16.0 +FDX,1986-05-30,15.625 +FDX,1986-06-02,15.375 +FDX,1986-06-03,15.25 +FDX,1986-06-04,14.9375 +FDX,1986-06-05,15.15625 +FDX,1986-06-06,15.09375 +FDX,1986-06-09,14.84375 +FDX,1986-06-10,14.625 +FDX,1986-06-11,14.5 +FDX,1986-06-12,14.84375 +FDX,1986-06-13,14.8125 +FDX,1986-06-16,14.875 +FDX,1986-06-17,14.5 +FDX,1986-06-18,14.53125 +FDX,1986-06-19,14.6875 +FDX,1986-06-20,14.75 +FDX,1986-06-23,14.46875 +FDX,1986-06-24,14.6875 +FDX,1986-06-25,14.625 +FDX,1986-06-26,14.375 +FDX,1986-06-27,13.875 +FDX,1986-06-30,14.3125 +FDX,1986-07-01,14.375 +FDX,1986-07-02,14.53125 +FDX,1986-07-03,14.625 +FDX,1986-07-07,14.125 +FDX,1986-07-08,13.9375 +FDX,1986-07-09,13.84375 +FDX,1986-07-10,13.6875 +FDX,1986-07-11,13.5625 +FDX,1986-07-14,13.21875 +FDX,1986-07-15,12.96875 +FDX,1986-07-16,13.78125 +FDX,1986-07-17,14.0 +FDX,1986-07-18,14.71875 +FDX,1986-07-21,14.1875 +FDX,1986-07-22,14.28125 +FDX,1986-07-23,14.125 +FDX,1986-07-24,14.09375 +FDX,1986-07-25,14.0 +FDX,1986-07-28,14.0 +FDX,1986-07-29,13.9375 +FDX,1986-07-30,13.78125 +FDX,1986-07-31,13.53125 +FDX,1986-08-01,13.25 +FDX,1986-08-04,13.25 +FDX,1986-08-05,13.5 +FDX,1986-08-06,13.59375 +FDX,1986-08-07,13.75 +FDX,1986-08-08,13.6875 +FDX,1986-08-11,14.15625 +FDX,1986-08-12,14.46875 +FDX,1986-08-13,14.625 +FDX,1986-08-14,14.625 +FDX,1986-08-15,14.65625 +FDX,1986-08-18,14.5 +FDX,1986-08-19,14.25 +FDX,1986-08-20,14.1875 +FDX,1986-08-21,14.65625 +FDX,1986-08-22,14.625 +FDX,1986-08-25,14.46875 +FDX,1986-08-26,15.15625 +FDX,1986-08-27,15.78125 +FDX,1986-08-28,15.1875 +FDX,1986-08-29,15.0625 +FDX,1986-09-02,14.84375 +FDX,1986-09-03,15.03125 +FDX,1986-09-04,15.4375 +FDX,1986-09-05,14.9375 +FDX,1986-09-08,14.46875 +FDX,1986-09-09,14.25 +FDX,1986-09-10,14.0 +FDX,1986-09-11,13.40625 +FDX,1986-09-12,13.28125 +FDX,1986-09-15,13.875 +FDX,1986-09-16,13.59375 +FDX,1986-09-17,13.34375 +FDX,1986-09-18,13.75 +FDX,1986-09-19,13.625 +FDX,1986-09-22,13.9375 +FDX,1986-09-23,14.0 +FDX,1986-09-24,14.0 +FDX,1986-09-25,14.0625 +FDX,1986-09-26,13.875 +FDX,1986-09-29,15.9375 +FDX,1986-09-30,16.3125 +FDX,1986-10-01,16.4375 +FDX,1986-10-02,16.28125 +FDX,1986-10-03,16.3125 +FDX,1986-10-06,16.78125 +FDX,1986-10-07,16.71875 +FDX,1986-10-08,16.6875 +FDX,1986-10-09,16.65625 +FDX,1986-10-10,16.40625 +FDX,1986-10-13,16.4375 +FDX,1986-10-14,16.25 +FDX,1986-10-15,16.5625 +FDX,1986-10-16,16.5 +FDX,1986-10-17,16.46875 +FDX,1986-10-20,16.5 +FDX,1986-10-21,16.40625 +FDX,1986-10-22,16.40625 +FDX,1986-10-23,16.59375 +FDX,1986-10-24,16.5 +FDX,1986-10-27,16.78125 +FDX,1986-10-28,17.125 +FDX,1986-10-29,17.40625 +FDX,1986-10-30,17.03125 +FDX,1986-10-31,16.75 +FDX,1986-11-03,16.8125 +FDX,1986-11-04,16.84375 +FDX,1986-11-05,16.84375 +FDX,1986-11-06,16.75 +FDX,1986-11-07,16.625 +FDX,1986-11-10,16.5625 +FDX,1986-11-11,16.625 +FDX,1986-11-12,16.65625 +FDX,1986-11-13,16.625 +FDX,1986-11-14,16.71875 +FDX,1986-11-17,16.4375 +FDX,1986-11-18,16.03125 +FDX,1986-11-19,16.25 +FDX,1986-11-20,16.5625 +FDX,1986-11-21,17.09375 +FDX,1986-11-24,17.0 +FDX,1986-11-25,16.9375 +FDX,1986-11-26,17.15625 +FDX,1986-11-28,17.125 +FDX,1986-12-01,17.125 +FDX,1986-12-02,17.25 +FDX,1986-12-03,17.34375 +FDX,1986-12-04,17.71875 +FDX,1986-12-05,17.5 +FDX,1986-12-08,17.34375 +FDX,1986-12-09,17.25 +FDX,1986-12-10,17.4375 +FDX,1986-12-11,17.34375 +FDX,1986-12-12,17.0625 +FDX,1986-12-15,17.1875 +FDX,1986-12-16,16.625 +FDX,1986-12-17,16.5 +FDX,1986-12-18,16.375 +FDX,1986-12-19,16.5625 +FDX,1986-12-22,16.375 +FDX,1986-12-23,16.03125 +FDX,1986-12-24,16.0625 +FDX,1986-12-26,16.03125 +FDX,1986-12-29,15.875 +FDX,1986-12-30,15.875 +FDX,1986-12-31,15.78125 +FDX,1987-01-02,16.09375 +FDX,1987-01-05,16.46875 +FDX,1987-01-06,16.375 +FDX,1987-01-07,16.25 +FDX,1987-01-08,16.34375 +FDX,1987-01-09,16.84375 +FDX,1987-01-12,16.375 +FDX,1987-01-13,15.75 +FDX,1987-01-14,15.40625 +FDX,1987-01-15,15.90625 +FDX,1987-01-16,15.96875 +FDX,1987-01-19,16.25 +FDX,1987-01-20,16.0625 +FDX,1987-01-21,15.625 +FDX,1987-01-22,16.03125 +FDX,1987-01-23,15.875 +FDX,1987-01-26,15.5 +FDX,1987-01-27,15.9375 +FDX,1987-01-28,15.90625 +FDX,1987-01-29,15.875 +FDX,1987-01-30,15.71875 +FDX,1987-02-02,15.75 +FDX,1987-02-03,15.96875 +FDX,1987-02-04,15.90625 +FDX,1987-02-05,16.0 +FDX,1987-02-06,15.84375 +FDX,1987-02-09,15.59375 +FDX,1987-02-10,15.25 +FDX,1987-02-11,15.65625 +FDX,1987-02-12,15.125 +FDX,1987-02-13,14.9375 +FDX,1987-02-17,15.375 +FDX,1987-02-18,16.0625 +FDX,1987-02-19,16.28125 +FDX,1987-02-20,16.25 +FDX,1987-02-23,16.125 +FDX,1987-02-24,16.09375 +FDX,1987-02-25,16.0 +FDX,1987-02-26,15.59375 +FDX,1987-02-27,15.4375 +FDX,1987-03-02,15.6875 +FDX,1987-03-03,15.46875 +FDX,1987-03-04,16.0 +FDX,1987-03-05,15.8125 +FDX,1987-03-06,15.75 +FDX,1987-03-09,15.53125 +FDX,1987-03-10,15.65625 +FDX,1987-03-11,15.34375 +FDX,1987-03-12,15.0 +FDX,1987-03-13,15.03125 +FDX,1987-03-16,15.03125 +FDX,1987-03-17,15.34375 +FDX,1987-03-18,15.5 +FDX,1987-03-19,15.5625 +FDX,1987-03-20,15.5625 +FDX,1987-03-23,15.875 +FDX,1987-03-24,16.0 +FDX,1987-03-25,15.9375 +FDX,1987-03-26,16.125 +FDX,1987-03-27,16.0625 +FDX,1987-03-30,15.25 +FDX,1987-03-31,15.4375 +FDX,1987-04-01,16.0625 +FDX,1987-04-02,16.0625 +FDX,1987-04-03,16.5 +FDX,1987-04-06,16.78125 +FDX,1987-04-07,16.125 +FDX,1987-04-08,16.25 +FDX,1987-04-09,15.625 +FDX,1987-04-10,15.65625 +FDX,1987-04-13,15.53125 +FDX,1987-04-14,15.5 +FDX,1987-04-15,15.9375 +FDX,1987-04-16,16.21875 +FDX,1987-04-20,15.9375 +FDX,1987-04-21,16.0 +FDX,1987-04-22,16.03125 +FDX,1987-04-23,16.25 +FDX,1987-04-24,15.875 +FDX,1987-04-27,15.8125 +FDX,1987-04-28,15.625 +FDX,1987-04-29,15.59375 +FDX,1987-04-30,15.6875 +FDX,1987-05-01,15.78125 +FDX,1987-05-04,15.75 +FDX,1987-05-05,15.875 +FDX,1987-05-06,15.84375 +FDX,1987-05-07,15.53125 +FDX,1987-05-08,15.375 +FDX,1987-05-11,15.5625 +FDX,1987-05-12,15.625 +FDX,1987-05-13,15.875 +FDX,1987-05-14,16.96875 +FDX,1987-05-15,16.78125 +FDX,1987-05-18,16.96875 +FDX,1987-05-19,16.4375 +FDX,1987-05-20,16.0625 +FDX,1987-05-21,16.125 +FDX,1987-05-22,16.0 +FDX,1987-05-26,16.625 +FDX,1987-05-27,16.21875 +FDX,1987-05-28,16.28125 +FDX,1987-05-29,16.1875 +FDX,1987-06-01,16.375 +FDX,1987-06-02,16.4375 +FDX,1987-06-03,16.65625 +FDX,1987-06-04,16.71875 +FDX,1987-06-05,16.96875 +FDX,1987-06-08,17.65625 +FDX,1987-06-09,17.84375 +FDX,1987-06-10,18.0625 +FDX,1987-06-11,17.96875 +FDX,1987-06-12,17.8125 +FDX,1987-06-15,17.75 +FDX,1987-06-16,17.96875 +FDX,1987-06-17,18.3125 +FDX,1987-06-18,18.15625 +FDX,1987-06-19,17.96875 +FDX,1987-06-22,18.125 +FDX,1987-06-23,17.96875 +FDX,1987-06-24,17.78125 +FDX,1987-06-25,17.90625 +FDX,1987-06-26,17.40625 +FDX,1987-06-29,17.1875 +FDX,1987-06-30,16.8125 +FDX,1987-07-01,16.96875 +FDX,1987-07-02,16.9375 +FDX,1987-07-06,17.03125 +FDX,1987-07-07,17.1875 +FDX,1987-07-08,17.03125 +FDX,1987-07-09,17.15625 +FDX,1987-07-10,17.65625 +FDX,1987-07-13,18.09375 +FDX,1987-07-14,17.375 +FDX,1987-07-15,16.90625 +FDX,1987-07-16,16.8125 +FDX,1987-07-17,16.75 +FDX,1987-07-20,16.59375 +FDX,1987-07-21,16.3125 +FDX,1987-07-22,16.46875 +FDX,1987-07-23,16.34375 +FDX,1987-07-24,16.1875 +FDX,1987-07-27,16.375 +FDX,1987-07-28,16.15625 +FDX,1987-07-29,16.09375 +FDX,1987-07-30,16.15625 +FDX,1987-07-31,16.25 +FDX,1987-08-03,16.03125 +FDX,1987-08-04,16.1875 +FDX,1987-08-05,16.4375 +FDX,1987-08-06,16.53125 +FDX,1987-08-07,16.90625 +FDX,1987-08-10,17.0 +FDX,1987-08-11,16.84375 +FDX,1987-08-12,16.625 +FDX,1987-08-13,16.71875 +FDX,1987-08-14,16.53125 +FDX,1987-08-17,16.4375 +FDX,1987-08-18,16.21875 +FDX,1987-08-19,16.1875 +FDX,1987-08-20,16.4375 +FDX,1987-08-21,16.5625 +FDX,1987-08-24,16.5625 +FDX,1987-08-25,16.71875 +FDX,1987-08-26,16.75 +FDX,1987-08-27,16.53125 +FDX,1987-08-28,16.3125 +FDX,1987-08-31,16.21875 +FDX,1987-09-01,16.0 +FDX,1987-09-02,16.21875 +FDX,1987-09-03,16.0 +FDX,1987-09-04,15.90625 +FDX,1987-09-08,15.75 +FDX,1987-09-09,15.875 +FDX,1987-09-10,16.03125 +FDX,1987-09-11,16.4375 +FDX,1987-09-14,16.53125 +FDX,1987-09-15,16.8125 +FDX,1987-09-16,16.375 +FDX,1987-09-17,17.3125 +FDX,1987-09-18,17.0625 +FDX,1987-09-21,16.625 +FDX,1987-09-22,17.03125 +FDX,1987-09-23,16.96875 +FDX,1987-09-24,17.0625 +FDX,1987-09-25,17.5 +FDX,1987-09-28,17.59375 +FDX,1987-09-29,17.15625 +FDX,1987-09-30,17.28125 +FDX,1987-10-01,18.03125 +FDX,1987-10-02,18.40625 +FDX,1987-10-05,18.375 +FDX,1987-10-06,18.5 +FDX,1987-10-07,18.4375 +FDX,1987-10-08,18.09375 +FDX,1987-10-09,18.1875 +FDX,1987-10-12,18.375 +FDX,1987-10-13,18.84375 +FDX,1987-10-14,18.625 +FDX,1987-10-15,18.03125 +FDX,1987-10-16,17.34375 +FDX,1987-10-19,14.5 +FDX,1987-10-20,13.8125 +FDX,1987-10-21,14.1875 +FDX,1987-10-22,13.375 +FDX,1987-10-23,12.90625 +FDX,1987-10-26,11.5 +FDX,1987-10-27,12.5 +FDX,1987-10-28,12.75 +FDX,1987-10-29,13.25 +FDX,1987-10-30,13.625 +FDX,1987-11-02,13.1875 +FDX,1987-11-03,13.03125 +FDX,1987-11-04,12.78125 +FDX,1987-11-05,12.75 +FDX,1987-11-06,12.5 +FDX,1987-11-09,12.6875 +FDX,1987-11-10,12.625 +FDX,1987-11-11,12.78125 +FDX,1987-11-12,13.0 +FDX,1987-11-13,12.71875 +FDX,1987-11-16,12.96875 +FDX,1987-11-17,13.0 +FDX,1987-11-18,12.9375 +FDX,1987-11-19,12.59375 +FDX,1987-11-20,12.71875 +FDX,1987-11-23,12.625 +FDX,1987-11-24,12.40625 +FDX,1987-11-25,11.875 +FDX,1987-11-27,11.75 +FDX,1987-11-30,11.0 +FDX,1987-12-01,10.90625 +FDX,1987-12-02,10.8125 +FDX,1987-12-03,10.5 +FDX,1987-12-04,10.375 +FDX,1987-12-07,10.25 +FDX,1987-12-08,9.78125 +FDX,1987-12-09,9.75 +FDX,1987-12-10,9.15625 +FDX,1987-12-11,9.46875 +FDX,1987-12-14,9.96875 +FDX,1987-12-15,10.0 +FDX,1987-12-16,10.5 +FDX,1987-12-17,9.9375 +FDX,1987-12-18,10.4375 +FDX,1987-12-21,10.8125 +FDX,1987-12-22,10.90625 +FDX,1987-12-23,10.375 +FDX,1987-12-24,10.125 +FDX,1987-12-28,9.875 +FDX,1987-12-29,9.90625 +FDX,1987-12-30,10.125 +FDX,1987-12-31,9.96875 +FDX,1988-01-04,10.625 +FDX,1988-01-05,10.78125 +FDX,1988-01-06,10.46875 +FDX,1988-01-07,10.53125 +FDX,1988-01-08,9.8125 +FDX,1988-01-11,9.96875 +FDX,1988-01-12,9.9375 +FDX,1988-01-13,10.0 +FDX,1988-01-14,9.8125 +FDX,1988-01-15,9.96875 +FDX,1988-01-18,10.0 +FDX,1988-01-19,9.84375 +FDX,1988-01-20,9.46875 +FDX,1988-01-21,9.40625 +FDX,1988-01-22,9.15625 +FDX,1988-01-25,8.9375 +FDX,1988-01-26,8.96875 +FDX,1988-01-27,8.96875 +FDX,1988-01-28,9.4375 +FDX,1988-01-29,9.71875 +FDX,1988-02-01,9.84375 +FDX,1988-02-02,9.75 +FDX,1988-02-03,9.6875 +FDX,1988-02-04,9.90625 +FDX,1988-02-05,9.96875 +FDX,1988-02-08,9.9375 +FDX,1988-02-09,10.09375 +FDX,1988-02-10,10.53125 +FDX,1988-02-11,10.625 +FDX,1988-02-12,10.59375 +FDX,1988-02-16,10.8125 +FDX,1988-02-17,11.0 +FDX,1988-02-18,11.1875 +FDX,1988-02-19,11.21875 +FDX,1988-02-22,11.25 +FDX,1988-02-23,11.21875 +FDX,1988-02-24,11.0625 +FDX,1988-02-25,11.21875 +FDX,1988-02-26,11.28125 +FDX,1988-02-29,11.25 +FDX,1988-03-01,11.0 +FDX,1988-03-02,11.0 +FDX,1988-03-03,11.0625 +FDX,1988-03-04,11.15625 +FDX,1988-03-07,11.6875 +FDX,1988-03-08,11.59375 +FDX,1988-03-09,11.65625 +FDX,1988-03-10,11.375 +FDX,1988-03-11,11.34375 +FDX,1988-03-14,11.25 +FDX,1988-03-15,11.25 +FDX,1988-03-16,11.21875 +FDX,1988-03-17,11.15625 +FDX,1988-03-18,10.9375 +FDX,1988-03-21,11.1875 +FDX,1988-03-22,11.5 +FDX,1988-03-23,11.75 +FDX,1988-03-24,11.5 +FDX,1988-03-25,11.875 +FDX,1988-03-28,11.8125 +FDX,1988-03-29,11.625 +FDX,1988-03-30,11.53125 +FDX,1988-03-31,11.59375 +FDX,1988-04-04,11.5 +FDX,1988-04-05,11.75 +FDX,1988-04-06,12.5 +FDX,1988-04-07,12.125 +FDX,1988-04-08,12.21875 +FDX,1988-04-11,12.34375 +FDX,1988-04-12,12.3125 +FDX,1988-04-13,12.15625 +FDX,1988-04-14,11.46875 +FDX,1988-04-15,11.65625 +FDX,1988-04-18,11.53125 +FDX,1988-04-19,11.46875 +FDX,1988-04-20,11.25 +FDX,1988-04-21,11.40625 +FDX,1988-04-22,11.875 +FDX,1988-04-25,11.90625 +FDX,1988-04-26,11.71875 +FDX,1988-04-27,11.5 +FDX,1988-04-28,11.53125 +FDX,1988-04-29,11.46875 +FDX,1988-05-02,11.65625 +FDX,1988-05-03,11.5 +FDX,1988-05-04,11.21875 +FDX,1988-05-05,11.21875 +FDX,1988-05-06,10.96875 +FDX,1988-05-09,10.9375 +FDX,1988-05-10,11.0 +FDX,1988-05-11,10.8125 +FDX,1988-05-12,10.71875 +FDX,1988-05-13,10.625 +FDX,1988-05-16,10.8125 +FDX,1988-05-17,10.59375 +FDX,1988-05-18,10.375 +FDX,1988-05-19,10.4375 +FDX,1988-05-20,10.28125 +FDX,1988-05-23,10.21875 +FDX,1988-05-24,10.28125 +FDX,1988-05-25,9.9375 +FDX,1988-05-26,9.8125 +FDX,1988-05-27,9.75 +FDX,1988-05-31,10.25 +FDX,1988-06-01,10.3125 +FDX,1988-06-02,10.46875 +FDX,1988-06-03,10.4375 +FDX,1988-06-06,10.625 +FDX,1988-06-07,10.84375 +FDX,1988-06-08,11.03125 +FDX,1988-06-09,10.84375 +FDX,1988-06-10,10.9375 +FDX,1988-06-13,11.03125 +FDX,1988-06-14,11.125 +FDX,1988-06-15,11.0 +FDX,1988-06-16,10.8125 +FDX,1988-06-17,10.75 +FDX,1988-06-20,10.71875 +FDX,1988-06-21,10.71875 +FDX,1988-06-22,10.90625 +FDX,1988-06-23,10.90625 +FDX,1988-06-24,11.4375 +FDX,1988-06-27,11.25 +FDX,1988-06-28,11.375 +FDX,1988-06-29,11.25 +FDX,1988-06-30,11.28125 +FDX,1988-07-01,11.03125 +FDX,1988-07-05,11.25 +FDX,1988-07-06,11.0625 +FDX,1988-07-07,11.0 +FDX,1988-07-08,10.90625 +FDX,1988-07-11,10.96875 +FDX,1988-07-12,10.9375 +FDX,1988-07-13,10.8125 +FDX,1988-07-14,11.0 +FDX,1988-07-15,10.9375 +FDX,1988-07-18,10.90625 +FDX,1988-07-19,10.84375 +FDX,1988-07-20,10.84375 +FDX,1988-07-21,10.84375 +FDX,1988-07-22,10.53125 +FDX,1988-07-25,10.46875 +FDX,1988-07-26,10.5 +FDX,1988-07-27,10.46875 +FDX,1988-07-28,10.4375 +FDX,1988-07-29,10.53125 +FDX,1988-08-01,10.625 +FDX,1988-08-02,10.6875 +FDX,1988-08-03,10.71875 +FDX,1988-08-04,10.5625 +FDX,1988-08-05,10.6875 +FDX,1988-08-08,10.5625 +FDX,1988-08-09,10.5625 +FDX,1988-08-10,10.46875 +FDX,1988-08-11,10.53125 +FDX,1988-08-12,10.5 +FDX,1988-08-15,10.4375 +FDX,1988-08-16,10.4375 +FDX,1988-08-17,10.65625 +FDX,1988-08-18,10.625 +FDX,1988-08-19,10.59375 +FDX,1988-08-22,10.5625 +FDX,1988-08-23,10.625 +FDX,1988-08-24,10.71875 +FDX,1988-08-25,10.6875 +FDX,1988-08-26,10.8125 +FDX,1988-08-29,11.0 +FDX,1988-08-30,11.0625 +FDX,1988-08-31,10.90625 +FDX,1988-09-01,10.65625 +FDX,1988-09-02,11.03125 +FDX,1988-09-06,11.25 +FDX,1988-09-07,11.28125 +FDX,1988-09-08,11.4375 +FDX,1988-09-09,11.375 +FDX,1988-09-12,11.28125 +FDX,1988-09-13,11.28125 +FDX,1988-09-14,11.21875 +FDX,1988-09-15,11.09375 +FDX,1988-09-16,11.3125 +FDX,1988-09-19,11.21875 +FDX,1988-09-20,11.40625 +FDX,1988-09-21,11.6875 +FDX,1988-09-22,12.0625 +FDX,1988-09-23,12.0625 +FDX,1988-09-26,12.125 +FDX,1988-09-27,12.1875 +FDX,1988-09-28,12.1875 +FDX,1988-09-29,12.34375 +FDX,1988-09-30,12.09375 +FDX,1988-10-03,12.0 +FDX,1988-10-04,11.9375 +FDX,1988-10-05,12.1875 +FDX,1988-10-06,12.1875 +FDX,1988-10-07,12.53125 +FDX,1988-10-10,12.46875 +FDX,1988-10-11,12.3125 +FDX,1988-10-12,12.1875 +FDX,1988-10-13,12.0625 +FDX,1988-10-14,12.1875 +FDX,1988-10-17,12.28125 +FDX,1988-10-18,12.53125 +FDX,1988-10-19,12.34375 +FDX,1988-10-20,12.75 +FDX,1988-10-21,12.6875 +FDX,1988-10-24,12.0625 +FDX,1988-10-25,12.03125 +FDX,1988-10-26,11.9375 +FDX,1988-10-27,11.75 +FDX,1988-10-28,11.75 +FDX,1988-10-31,11.71875 +FDX,1988-11-01,11.75 +FDX,1988-11-02,11.65625 +FDX,1988-11-03,11.75 +FDX,1988-11-04,11.71875 +FDX,1988-11-07,11.8125 +FDX,1988-11-08,11.75 +FDX,1988-11-09,11.6875 +FDX,1988-11-10,11.65625 +FDX,1988-11-11,11.40625 +FDX,1988-11-14,11.375 +FDX,1988-11-15,11.375 +FDX,1988-11-16,11.03125 +FDX,1988-11-17,10.8125 +FDX,1988-11-18,11.25 +FDX,1988-11-21,11.34375 +FDX,1988-11-22,11.21875 +FDX,1988-11-23,11.53125 +FDX,1988-11-25,11.09375 +FDX,1988-11-28,11.40625 +FDX,1988-11-29,11.78125 +FDX,1988-11-30,11.9375 +FDX,1988-12-01,11.875 +FDX,1988-12-02,11.78125 +FDX,1988-12-05,11.65625 +FDX,1988-12-06,11.59375 +FDX,1988-12-07,11.71875 +FDX,1988-12-08,11.6875 +FDX,1988-12-09,11.75 +FDX,1988-12-12,11.625 +FDX,1988-12-13,11.625 +FDX,1988-12-14,11.90625 +FDX,1988-12-15,11.8125 +FDX,1988-12-16,11.6875 +FDX,1988-12-19,12.0625 +FDX,1988-12-20,12.25 +FDX,1988-12-21,12.25 +FDX,1988-12-22,12.125 +FDX,1988-12-23,12.28125 +FDX,1988-12-27,12.3125 +FDX,1988-12-28,12.5 +FDX,1988-12-29,12.71875 +FDX,1988-12-30,12.65625 +FDX,1989-01-03,12.59375 +FDX,1989-01-04,13.40625 +FDX,1989-01-05,13.25 +FDX,1989-01-06,13.25 +FDX,1989-01-09,13.25 +FDX,1989-01-10,13.34375 +FDX,1989-01-11,13.6875 +FDX,1989-01-12,13.46875 +FDX,1989-01-13,13.4375 +FDX,1989-01-16,13.34375 +FDX,1989-01-17,13.09375 +FDX,1989-01-18,13.5625 +FDX,1989-01-19,13.40625 +FDX,1989-01-20,13.1875 +FDX,1989-01-23,13.15625 +FDX,1989-01-24,13.46875 +FDX,1989-01-25,13.625 +FDX,1989-01-26,14.03125 +FDX,1989-01-27,13.96875 +FDX,1989-01-30,13.65625 +FDX,1989-01-31,13.71875 +FDX,1989-02-01,13.5625 +FDX,1989-02-02,13.625 +FDX,1989-02-03,13.625 +FDX,1989-02-06,13.5625 +FDX,1989-02-07,13.78125 +FDX,1989-02-08,13.5625 +FDX,1989-02-09,13.375 +FDX,1989-02-10,13.25 +FDX,1989-02-13,13.28125 +FDX,1989-02-14,12.84375 +FDX,1989-02-15,13.0625 +FDX,1989-02-16,13.15625 +FDX,1989-02-17,13.125 +FDX,1989-02-21,12.875 +FDX,1989-02-22,12.90625 +FDX,1989-02-23,12.75 +FDX,1989-02-24,12.5625 +FDX,1989-02-27,12.65625 +FDX,1989-02-28,12.6875 +FDX,1989-03-01,12.65625 +FDX,1989-03-02,12.96875 +FDX,1989-03-03,13.0 +FDX,1989-03-06,13.125 +FDX,1989-03-07,12.78125 +FDX,1989-03-08,12.9375 +FDX,1989-03-09,12.71875 +FDX,1989-03-10,12.4375 +FDX,1989-03-13,12.375 +FDX,1989-03-14,12.4375 +FDX,1989-03-15,12.28125 +FDX,1989-03-16,12.25 +FDX,1989-03-17,12.0625 +FDX,1989-03-20,11.75 +FDX,1989-03-21,11.375 +FDX,1989-03-22,11.25 +FDX,1989-03-23,11.28125 +FDX,1989-03-27,11.375 +FDX,1989-03-28,11.25 +FDX,1989-03-29,11.34375 +FDX,1989-03-30,11.25 +FDX,1989-03-31,11.28125 +FDX,1989-04-03,11.21875 +FDX,1989-04-04,11.28125 +FDX,1989-04-05,11.34375 +FDX,1989-04-06,11.4375 +FDX,1989-04-07,11.34375 +FDX,1989-04-10,11.28125 +FDX,1989-04-11,11.3125 +FDX,1989-04-12,11.28125 +FDX,1989-04-13,11.375 +FDX,1989-04-14,11.71875 +FDX,1989-04-17,11.625 +FDX,1989-04-18,11.90625 +FDX,1989-04-19,11.5625 +FDX,1989-04-20,11.46875 +FDX,1989-04-21,11.6875 +FDX,1989-04-24,11.6875 +FDX,1989-04-25,11.5 +FDX,1989-04-26,11.375 +FDX,1989-04-27,11.21875 +FDX,1989-04-28,10.875 +FDX,1989-05-01,10.84375 +FDX,1989-05-02,10.9375 +FDX,1989-05-03,10.6875 +FDX,1989-05-04,10.84375 +FDX,1989-05-05,10.8125 +FDX,1989-05-08,10.9375 +FDX,1989-05-09,11.0 +FDX,1989-05-10,10.96875 +FDX,1989-05-11,11.0625 +FDX,1989-05-12,11.3125 +FDX,1989-05-15,11.34375 +FDX,1989-05-16,11.3125 +FDX,1989-05-17,11.53125 +FDX,1989-05-18,11.46875 +FDX,1989-05-19,11.5625 +FDX,1989-05-22,11.65625 +FDX,1989-05-23,11.625 +FDX,1989-05-24,11.65625 +FDX,1989-05-25,11.6875 +FDX,1989-05-26,11.90625 +FDX,1989-05-30,11.9375 +FDX,1989-05-31,11.78125 +FDX,1989-06-01,11.9375 +FDX,1989-06-02,11.96875 +FDX,1989-06-05,11.8125 +FDX,1989-06-06,11.8125 +FDX,1989-06-07,11.78125 +FDX,1989-06-08,11.78125 +FDX,1989-06-09,11.71875 +FDX,1989-06-12,11.75 +FDX,1989-06-13,11.6875 +FDX,1989-06-14,11.6875 +FDX,1989-06-15,11.4375 +FDX,1989-06-16,11.34375 +FDX,1989-06-19,11.125 +FDX,1989-06-20,11.09375 +FDX,1989-06-21,10.9375 +FDX,1989-06-22,11.0 +FDX,1989-06-23,11.0625 +FDX,1989-06-26,11.0625 +FDX,1989-06-27,11.21875 +FDX,1989-06-28,11.03125 +FDX,1989-06-29,10.75 +FDX,1989-06-30,10.75 +FDX,1989-07-03,10.84375 +FDX,1989-07-05,10.8125 +FDX,1989-07-06,10.8125 +FDX,1989-07-07,10.9375 +FDX,1989-07-10,11.21875 +FDX,1989-07-11,11.40625 +FDX,1989-07-12,11.40625 +FDX,1989-07-13,11.4375 +FDX,1989-07-14,11.5625 +FDX,1989-07-17,11.59375 +FDX,1989-07-18,11.5625 +FDX,1989-07-19,11.625 +FDX,1989-07-20,11.625 +FDX,1989-07-21,11.625 +FDX,1989-07-24,11.53125 +FDX,1989-07-25,11.5625 +FDX,1989-07-26,11.75 +FDX,1989-07-27,11.84375 +FDX,1989-07-28,12.375 +FDX,1989-07-31,12.8125 +FDX,1989-08-01,12.875 +FDX,1989-08-02,12.8125 +FDX,1989-08-03,12.6875 +FDX,1989-08-04,12.53125 +FDX,1989-08-07,13.0 +FDX,1989-08-08,12.84375 +FDX,1989-08-09,12.90625 +FDX,1989-08-10,12.875 +FDX,1989-08-11,13.25 +FDX,1989-08-14,13.75 +FDX,1989-08-15,13.625 +FDX,1989-08-16,14.09375 +FDX,1989-08-17,14.1875 +FDX,1989-08-18,14.25 +FDX,1989-08-21,13.875 +FDX,1989-08-22,13.9375 +FDX,1989-08-23,13.90625 +FDX,1989-08-24,14.03125 +FDX,1989-08-25,13.8125 +FDX,1989-08-28,13.84375 +FDX,1989-08-29,13.96875 +FDX,1989-08-30,13.9375 +FDX,1989-08-31,13.8125 +FDX,1989-09-01,13.75 +FDX,1989-09-05,13.75 +FDX,1989-09-06,13.5625 +FDX,1989-09-07,13.5 +FDX,1989-09-08,13.5 +FDX,1989-09-11,13.375 +FDX,1989-09-12,13.28125 +FDX,1989-09-13,13.1875 +FDX,1989-09-14,12.90625 +FDX,1989-09-15,13.0625 +FDX,1989-09-18,12.96875 +FDX,1989-09-19,12.90625 +FDX,1989-09-20,13.0 +FDX,1989-09-21,13.625 +FDX,1989-09-22,13.5625 +FDX,1989-09-25,13.5 +FDX,1989-09-26,13.25 +FDX,1989-09-27,13.28125 +FDX,1989-09-28,13.375 +FDX,1989-09-29,13.375 +FDX,1989-10-02,13.8125 +FDX,1989-10-03,14.46875 +FDX,1989-10-04,14.1875 +FDX,1989-10-05,13.96875 +FDX,1989-10-06,14.03125 +FDX,1989-10-09,14.25 +FDX,1989-10-10,14.09375 +FDX,1989-10-11,13.875 +FDX,1989-10-12,13.6875 +FDX,1989-10-13,13.25 +FDX,1989-10-16,13.1875 +FDX,1989-10-17,12.9375 +FDX,1989-10-18,13.125 +FDX,1989-10-19,13.4375 +FDX,1989-10-20,13.3125 +FDX,1989-10-23,12.875 +FDX,1989-10-24,12.75 +FDX,1989-10-25,13.03125 +FDX,1989-10-26,13.0 +FDX,1989-10-27,12.78125 +FDX,1989-10-30,12.53125 +FDX,1989-10-31,12.46875 +FDX,1989-11-01,12.34375 +FDX,1989-11-02,12.15625 +FDX,1989-11-03,12.25 +FDX,1989-11-06,11.71875 +FDX,1989-11-07,11.71875 +FDX,1989-11-08,11.71875 +FDX,1989-11-09,11.75 +FDX,1989-11-10,12.125 +FDX,1989-11-13,12.4375 +FDX,1989-11-14,12.0 +FDX,1989-11-15,12.21875 +FDX,1989-11-16,12.21875 +FDX,1989-11-17,12.28125 +FDX,1989-11-20,12.0 +FDX,1989-11-21,11.8125 +FDX,1989-11-22,12.0625 +FDX,1989-11-24,12.09375 +FDX,1989-11-27,12.125 +FDX,1989-11-28,12.28125 +FDX,1989-11-29,12.1875 +FDX,1989-11-30,11.84375 +FDX,1989-12-01,11.75 +FDX,1989-12-04,11.75 +FDX,1989-12-05,11.71875 +FDX,1989-12-06,11.4375 +FDX,1989-12-07,11.28125 +FDX,1989-12-08,11.46875 +FDX,1989-12-11,11.5625 +FDX,1989-12-12,11.59375 +FDX,1989-12-13,11.53125 +FDX,1989-12-14,11.375 +FDX,1989-12-15,11.40625 +FDX,1989-12-18,11.125 +FDX,1989-12-19,10.96875 +FDX,1989-12-20,11.28125 +FDX,1989-12-21,11.1875 +FDX,1989-12-22,11.25 +FDX,1989-12-26,11.15625 +FDX,1989-12-27,11.1875 +FDX,1989-12-28,11.375 +FDX,1989-12-29,11.4375 +FDX,1990-01-02,12.03125 +FDX,1990-01-03,12.1875 +FDX,1990-01-04,12.09375 +FDX,1990-01-05,11.78125 +FDX,1990-01-08,11.8125 +FDX,1990-01-09,11.78125 +FDX,1990-01-10,11.625 +FDX,1990-01-11,11.78125 +FDX,1990-01-12,11.59375 +FDX,1990-01-15,11.46875 +FDX,1990-01-16,11.6875 +FDX,1990-01-17,11.5 +FDX,1990-01-18,11.6875 +FDX,1990-01-19,11.6875 +FDX,1990-01-22,11.0625 +FDX,1990-01-23,11.1875 +FDX,1990-01-24,11.125 +FDX,1990-01-25,11.125 +FDX,1990-01-26,11.15625 +FDX,1990-01-29,11.15625 +FDX,1990-01-30,11.0625 +FDX,1990-01-31,11.25 +FDX,1990-02-01,11.21875 +FDX,1990-02-02,11.4375 +FDX,1990-02-05,11.40625 +FDX,1990-02-06,11.5 +FDX,1990-02-07,11.375 +FDX,1990-02-08,11.6875 +FDX,1990-02-09,11.78125 +FDX,1990-02-12,11.65625 +FDX,1990-02-13,11.75 +FDX,1990-02-14,11.75 +FDX,1990-02-15,11.65625 +FDX,1990-02-16,11.5625 +FDX,1990-02-20,11.625 +FDX,1990-02-21,11.625 +FDX,1990-02-22,11.71875 +FDX,1990-02-23,11.8125 +FDX,1990-02-26,12.875 +FDX,1990-02-27,12.65625 +FDX,1990-02-28,12.5 +FDX,1990-03-01,12.5 +FDX,1990-03-02,12.53125 +FDX,1990-03-05,12.5 +FDX,1990-03-06,13.0625 +FDX,1990-03-07,13.1875 +FDX,1990-03-08,13.21875 +FDX,1990-03-09,13.125 +FDX,1990-03-12,13.4375 +FDX,1990-03-13,13.71875 +FDX,1990-03-14,13.625 +FDX,1990-03-15,13.21875 +FDX,1990-03-16,13.46875 +FDX,1990-03-19,13.75 +FDX,1990-03-20,14.25 +FDX,1990-03-21,13.8125 +FDX,1990-03-22,13.46875 +FDX,1990-03-23,13.8125 +FDX,1990-03-26,14.25 +FDX,1990-03-27,14.3125 +FDX,1990-03-28,14.09375 +FDX,1990-03-29,14.09375 +FDX,1990-03-30,13.9375 +FDX,1990-04-02,13.84375 +FDX,1990-04-03,13.9375 +FDX,1990-04-04,14.0625 +FDX,1990-04-05,13.9375 +FDX,1990-04-06,13.84375 +FDX,1990-04-09,14.03125 +FDX,1990-04-10,14.125 +FDX,1990-04-11,14.15625 +FDX,1990-04-12,14.375 +FDX,1990-04-16,14.3125 +FDX,1990-04-17,14.3125 +FDX,1990-04-18,14.03125 +FDX,1990-04-19,14.03125 +FDX,1990-04-20,14.0 +FDX,1990-04-23,13.71875 +FDX,1990-04-24,13.625 +FDX,1990-04-25,13.75 +FDX,1990-04-26,13.78125 +FDX,1990-04-27,13.6875 +FDX,1990-04-30,13.6875 +FDX,1990-05-01,13.9375 +FDX,1990-05-02,14.03125 +FDX,1990-05-03,13.5625 +FDX,1990-05-04,13.3125 +FDX,1990-05-07,13.5 +FDX,1990-05-08,13.40625 +FDX,1990-05-09,13.03125 +FDX,1990-05-10,13.125 +FDX,1990-05-11,13.4375 +FDX,1990-05-14,13.78125 +FDX,1990-05-15,13.65625 +FDX,1990-05-16,13.625 +FDX,1990-05-17,13.5625 +FDX,1990-05-18,13.28125 +FDX,1990-05-21,13.03125 +FDX,1990-05-22,11.75 +FDX,1990-05-23,11.6875 +FDX,1990-05-24,11.5 +FDX,1990-05-25,11.4375 +FDX,1990-05-29,11.78125 +FDX,1990-05-30,11.625 +FDX,1990-05-31,11.5625 +FDX,1990-06-01,11.8125 +FDX,1990-06-04,12.0625 +FDX,1990-06-05,12.125 +FDX,1990-06-06,12.0625 +FDX,1990-06-07,12.0625 +FDX,1990-06-08,11.875 +FDX,1990-06-11,11.90625 +FDX,1990-06-12,11.96875 +FDX,1990-06-13,11.90625 +FDX,1990-06-14,11.78125 +FDX,1990-06-15,12.125 +FDX,1990-06-18,12.0625 +FDX,1990-06-19,12.1875 +FDX,1990-06-20,12.125 +FDX,1990-06-21,12.15625 +FDX,1990-06-22,12.1875 +FDX,1990-06-25,11.90625 +FDX,1990-06-26,11.53125 +FDX,1990-06-27,11.46875 +FDX,1990-06-28,11.3125 +FDX,1990-06-29,11.3125 +FDX,1990-07-02,11.28125 +FDX,1990-07-03,11.25 +FDX,1990-07-05,11.21875 +FDX,1990-07-06,11.375 +FDX,1990-07-09,11.3125 +FDX,1990-07-10,11.125 +FDX,1990-07-11,11.15625 +FDX,1990-07-12,11.375 +FDX,1990-07-13,11.84375 +FDX,1990-07-16,11.84375 +FDX,1990-07-17,11.8125 +FDX,1990-07-18,11.6875 +FDX,1990-07-19,11.5 +FDX,1990-07-20,11.25 +FDX,1990-07-23,11.125 +FDX,1990-07-24,10.9375 +FDX,1990-07-25,10.8125 +FDX,1990-07-26,10.9375 +FDX,1990-07-27,10.65625 +FDX,1990-07-30,10.5 +FDX,1990-07-31,10.40625 +FDX,1990-08-01,10.0625 +FDX,1990-08-02,9.90625 +FDX,1990-08-03,9.75 +FDX,1990-08-06,9.21875 +FDX,1990-08-07,9.28125 +FDX,1990-08-08,9.3125 +FDX,1990-08-09,9.625 +FDX,1990-08-10,9.90625 +FDX,1990-08-13,9.59375 +FDX,1990-08-14,9.5 +FDX,1990-08-15,9.375 +FDX,1990-08-16,9.03125 +FDX,1990-08-17,8.59375 +FDX,1990-08-20,8.75 +FDX,1990-08-21,8.78125 +FDX,1990-08-22,8.875 +FDX,1990-08-23,9.0 +FDX,1990-08-24,9.34375 +FDX,1990-08-27,9.875 +FDX,1990-08-28,9.75 +FDX,1990-08-29,9.8125 +FDX,1990-08-30,9.625 +FDX,1990-08-31,9.8125 +FDX,1990-09-04,9.8125 +FDX,1990-09-05,9.71875 +FDX,1990-09-06,9.625 +FDX,1990-09-07,9.53125 +FDX,1990-09-10,9.40625 +FDX,1990-09-11,9.5 +FDX,1990-09-12,9.46875 +FDX,1990-09-13,9.40625 +FDX,1990-09-14,9.34375 +FDX,1990-09-17,9.375 +FDX,1990-09-18,9.25 +FDX,1990-09-19,9.0625 +FDX,1990-09-20,9.09375 +FDX,1990-09-21,9.1875 +FDX,1990-09-24,8.9375 +FDX,1990-09-25,9.125 +FDX,1990-09-26,9.0625 +FDX,1990-09-27,8.9375 +FDX,1990-09-28,9.0625 +FDX,1990-10-01,9.28125 +FDX,1990-10-02,9.3125 +FDX,1990-10-03,9.1875 +FDX,1990-10-04,9.21875 +FDX,1990-10-05,9.1875 +FDX,1990-10-08,9.4375 +FDX,1990-10-09,9.125 +FDX,1990-10-10,9.34375 +FDX,1990-10-11,9.4375 +FDX,1990-10-12,9.75 +FDX,1990-10-15,9.5625 +FDX,1990-10-16,9.375 +FDX,1990-10-17,9.3125 +FDX,1990-10-18,9.8125 +FDX,1990-10-19,9.90625 +FDX,1990-10-22,10.0625 +FDX,1990-10-23,9.625 +FDX,1990-10-24,8.96875 +FDX,1990-10-25,8.65625 +FDX,1990-10-26,8.625 +FDX,1990-10-29,8.46875 +FDX,1990-10-30,8.34375 +FDX,1990-10-31,8.25 +FDX,1990-11-01,8.34375 +FDX,1990-11-02,8.3125 +FDX,1990-11-05,8.6875 +FDX,1990-11-06,8.4375 +FDX,1990-11-07,8.25 +FDX,1990-11-08,8.40625 +FDX,1990-11-09,8.375 +FDX,1990-11-12,8.6875 +FDX,1990-11-13,8.625 +FDX,1990-11-14,8.71875 +FDX,1990-11-15,8.5625 +FDX,1990-11-16,8.46875 +FDX,1990-11-19,8.4375 +FDX,1990-11-20,8.21875 +FDX,1990-11-21,8.03125 +FDX,1990-11-23,7.8125 +FDX,1990-11-26,8.0625 +FDX,1990-11-27,8.125 +FDX,1990-11-28,8.03125 +FDX,1990-11-29,7.78125 +FDX,1990-11-30,7.46875 +FDX,1990-12-03,7.625 +FDX,1990-12-04,7.6875 +FDX,1990-12-05,7.90625 +FDX,1990-12-06,8.0625 +FDX,1990-12-07,8.09375 +FDX,1990-12-10,8.21875 +FDX,1990-12-11,8.03125 +FDX,1990-12-12,8.125 +FDX,1990-12-13,8.25 +FDX,1990-12-14,8.1875 +FDX,1990-12-17,8.09375 +FDX,1990-12-18,8.15625 +FDX,1990-12-19,8.5 +FDX,1990-12-20,8.375 +FDX,1990-12-21,8.75 +FDX,1990-12-24,8.78125 +FDX,1990-12-26,8.75 +FDX,1990-12-27,8.5625 +FDX,1990-12-28,8.4375 +FDX,1990-12-31,8.46875 +FDX,1991-01-02,8.5 +FDX,1991-01-03,8.5 +FDX,1991-01-04,8.5 +FDX,1991-01-07,8.3125 +FDX,1991-01-08,8.1875 +FDX,1991-01-09,8.25 +FDX,1991-01-10,8.375 +FDX,1991-01-11,8.28125 +FDX,1991-01-14,8.125 +FDX,1991-01-15,8.21875 +FDX,1991-01-16,8.375 +FDX,1991-01-17,8.625 +FDX,1991-01-18,9.25 +FDX,1991-01-21,9.40625 +FDX,1991-01-22,9.25 +FDX,1991-01-23,9.625 +FDX,1991-01-24,9.9375 +FDX,1991-01-25,9.5625 +FDX,1991-01-28,9.75 +FDX,1991-01-29,9.71875 +FDX,1991-01-30,10.53125 +FDX,1991-01-31,10.6875 +FDX,1991-02-01,10.8125 +FDX,1991-02-04,11.125 +FDX,1991-02-05,10.65625 +FDX,1991-02-06,10.8125 +FDX,1991-02-07,10.4375 +FDX,1991-02-08,10.15625 +FDX,1991-02-11,10.84375 +FDX,1991-02-12,10.6875 +FDX,1991-02-13,10.5 +FDX,1991-02-14,10.46875 +FDX,1991-02-15,10.6875 +FDX,1991-02-19,10.6875 +FDX,1991-02-20,10.34375 +FDX,1991-02-21,10.25 +FDX,1991-02-22,10.15625 +FDX,1991-02-25,10.15625 +FDX,1991-02-26,10.09375 +FDX,1991-02-27,10.40625 +FDX,1991-02-28,10.3125 +FDX,1991-03-01,10.09375 +FDX,1991-03-04,9.78125 +FDX,1991-03-05,10.03125 +FDX,1991-03-06,9.96875 +FDX,1991-03-07,10.03125 +FDX,1991-03-08,10.125 +FDX,1991-03-11,10.09375 +FDX,1991-03-12,9.875 +FDX,1991-03-13,9.84375 +FDX,1991-03-14,9.90625 +FDX,1991-03-15,9.96875 +FDX,1991-03-18,9.84375 +FDX,1991-03-19,9.03125 +FDX,1991-03-20,8.9375 +FDX,1991-03-21,8.90625 +FDX,1991-03-22,8.78125 +FDX,1991-03-25,8.78125 +FDX,1991-03-26,8.9375 +FDX,1991-03-27,8.96875 +FDX,1991-03-28,9.0625 +FDX,1991-04-01,8.8125 +FDX,1991-04-02,8.875 +FDX,1991-04-03,8.625 +FDX,1991-04-04,8.71875 +FDX,1991-04-05,8.71875 +FDX,1991-04-08,8.71875 +FDX,1991-04-09,8.625 +FDX,1991-04-10,8.59375 +FDX,1991-04-11,8.34375 +FDX,1991-04-12,8.25 +FDX,1991-04-15,8.125 +FDX,1991-04-16,8.34375 +FDX,1991-04-17,8.625 +FDX,1991-04-18,8.8125 +FDX,1991-04-19,8.75 +FDX,1991-04-22,8.84375 +FDX,1991-04-23,8.71875 +FDX,1991-04-24,8.6875 +FDX,1991-04-25,8.75 +FDX,1991-04-26,8.75 +FDX,1991-04-29,8.75 +FDX,1991-04-30,8.8125 +FDX,1991-05-01,8.75 +FDX,1991-05-02,8.875 +FDX,1991-05-03,9.15625 +FDX,1991-05-06,9.46875 +FDX,1991-05-07,9.5 +FDX,1991-05-08,9.6875 +FDX,1991-05-09,10.40625 +FDX,1991-05-10,10.0 +FDX,1991-05-13,9.90625 +FDX,1991-05-14,9.6875 +FDX,1991-05-15,9.34375 +FDX,1991-05-16,9.28125 +FDX,1991-05-17,9.28125 +FDX,1991-05-20,9.28125 +FDX,1991-05-21,9.34375 +FDX,1991-05-22,9.59375 +FDX,1991-05-23,9.5 +FDX,1991-05-24,9.53125 +FDX,1991-05-28,9.5625 +FDX,1991-05-29,9.5625 +FDX,1991-05-30,9.6875 +FDX,1991-05-31,10.03125 +FDX,1991-06-03,10.3125 +FDX,1991-06-04,10.90625 +FDX,1991-06-05,10.40625 +FDX,1991-06-06,10.15625 +FDX,1991-06-07,9.96875 +FDX,1991-06-10,9.96875 +FDX,1991-06-11,10.125 +FDX,1991-06-12,9.90625 +FDX,1991-06-13,10.0 +FDX,1991-06-14,10.34375 +FDX,1991-06-17,10.21875 +FDX,1991-06-18,9.9375 +FDX,1991-06-19,9.84375 +FDX,1991-06-20,9.90625 +FDX,1991-06-21,9.9375 +FDX,1991-06-24,9.625 +FDX,1991-06-25,9.71875 +FDX,1991-06-26,9.71875 +FDX,1991-06-27,9.71875 +FDX,1991-06-28,9.625 +FDX,1991-07-01,9.78125 +FDX,1991-07-02,9.6875 +FDX,1991-07-03,9.90625 +FDX,1991-07-05,10.125 +FDX,1991-07-08,10.1875 +FDX,1991-07-09,10.3125 +FDX,1991-07-10,10.21875 +FDX,1991-07-11,10.34375 +FDX,1991-07-12,10.375 +FDX,1991-07-15,10.25 +FDX,1991-07-16,10.375 +FDX,1991-07-17,10.28125 +FDX,1991-07-18,10.5 +FDX,1991-07-19,10.59375 +FDX,1991-07-22,10.5625 +FDX,1991-07-23,10.59375 +FDX,1991-07-24,10.5625 +FDX,1991-07-25,10.5 +FDX,1991-07-26,10.6875 +FDX,1991-07-29,10.5625 +FDX,1991-07-30,10.4375 +FDX,1991-07-31,10.4375 +FDX,1991-08-01,10.28125 +FDX,1991-08-02,10.1875 +FDX,1991-08-05,9.96875 +FDX,1991-08-06,10.25 +FDX,1991-08-07,10.09375 +FDX,1991-08-08,10.09375 +FDX,1991-08-09,9.96875 +FDX,1991-08-12,10.03125 +FDX,1991-08-13,10.03125 +FDX,1991-08-14,10.0 +FDX,1991-08-15,10.03125 +FDX,1991-08-16,9.96875 +FDX,1991-08-19,9.625 +FDX,1991-08-20,9.65625 +FDX,1991-08-21,9.8125 +FDX,1991-08-22,9.8125 +FDX,1991-08-23,10.0625 +FDX,1991-08-26,9.96875 +FDX,1991-08-27,9.8125 +FDX,1991-08-28,9.90625 +FDX,1991-08-29,9.84375 +FDX,1991-08-30,9.90625 +FDX,1991-09-03,9.75 +FDX,1991-09-04,9.5625 +FDX,1991-09-05,9.25 +FDX,1991-09-06,9.40625 +FDX,1991-09-09,9.34375 +FDX,1991-09-10,9.1875 +FDX,1991-09-11,9.1875 +FDX,1991-09-12,9.25 +FDX,1991-09-13,9.09375 +FDX,1991-09-16,9.125 +FDX,1991-09-17,9.125 +FDX,1991-09-18,9.0 +FDX,1991-09-19,9.09375 +FDX,1991-09-20,9.0625 +FDX,1991-09-23,8.9375 +FDX,1991-09-24,9.0625 +FDX,1991-09-25,9.15625 +FDX,1991-09-26,8.96875 +FDX,1991-09-27,8.8125 +FDX,1991-09-30,8.75 +FDX,1991-10-01,8.8125 +FDX,1991-10-02,8.96875 +FDX,1991-10-03,8.78125 +FDX,1991-10-04,8.78125 +FDX,1991-10-07,8.75 +FDX,1991-10-08,8.78125 +FDX,1991-10-09,8.78125 +FDX,1991-10-10,9.4375 +FDX,1991-10-11,9.3125 +FDX,1991-10-14,9.40625 +FDX,1991-10-15,9.90625 +FDX,1991-10-16,10.125 +FDX,1991-10-17,10.125 +FDX,1991-10-18,10.15625 +FDX,1991-10-21,9.96875 +FDX,1991-10-22,9.75 +FDX,1991-10-23,9.53125 +FDX,1991-10-24,9.46875 +FDX,1991-10-25,9.34375 +FDX,1991-10-28,9.65625 +FDX,1991-10-29,9.59375 +FDX,1991-10-30,9.53125 +FDX,1991-10-31,9.625 +FDX,1991-11-01,9.65625 +FDX,1991-11-04,9.625 +FDX,1991-11-05,9.65625 +FDX,1991-11-06,9.625 +FDX,1991-11-07,9.75 +FDX,1991-11-08,9.5625 +FDX,1991-11-11,9.625 +FDX,1991-11-12,9.6875 +FDX,1991-11-13,9.625 +FDX,1991-11-14,9.71875 +FDX,1991-11-15,9.125 +FDX,1991-11-18,9.3125 +FDX,1991-11-19,9.25 +FDX,1991-11-20,9.21875 +FDX,1991-11-21,9.25 +FDX,1991-11-22,9.0625 +FDX,1991-11-25,8.9375 +FDX,1991-11-26,8.875 +FDX,1991-11-27,8.78125 +FDX,1991-11-29,8.71875 +FDX,1991-12-02,8.9375 +FDX,1991-12-03,8.96875 +FDX,1991-12-04,9.1875 +FDX,1991-12-05,9.0 +FDX,1991-12-06,8.96875 +FDX,1991-12-09,8.90625 +FDX,1991-12-10,8.71875 +FDX,1991-12-11,8.6875 +FDX,1991-12-12,8.8125 +FDX,1991-12-13,8.96875 +FDX,1991-12-16,8.34375 +FDX,1991-12-17,8.1875 +FDX,1991-12-18,8.3125 +FDX,1991-12-19,8.3125 +FDX,1991-12-20,8.5 +FDX,1991-12-23,8.875 +FDX,1991-12-24,9.25 +FDX,1991-12-26,9.5 +FDX,1991-12-27,9.4375 +FDX,1991-12-30,9.625 +FDX,1991-12-31,9.6875 +FDX,1992-01-02,9.625 +FDX,1992-01-03,9.375 +FDX,1992-01-06,9.5625 +FDX,1992-01-07,9.90625 +FDX,1992-01-08,10.21875 +FDX,1992-01-09,10.0625 +FDX,1992-01-10,10.09375 +FDX,1992-01-13,10.25 +FDX,1992-01-14,10.46875 +FDX,1992-01-15,11.21875 +FDX,1992-01-16,11.4375 +FDX,1992-01-17,11.03125 +FDX,1992-01-20,10.90625 +FDX,1992-01-21,10.75 +FDX,1992-01-22,11.0 +FDX,1992-01-23,10.90625 +FDX,1992-01-24,11.0 +FDX,1992-01-27,10.9375 +FDX,1992-01-28,10.75 +FDX,1992-01-29,10.96875 +FDX,1992-01-30,11.125 +FDX,1992-01-31,10.9375 +FDX,1992-02-03,10.75 +FDX,1992-02-04,10.71875 +FDX,1992-02-05,10.65625 +FDX,1992-02-06,10.84375 +FDX,1992-02-07,10.625 +FDX,1992-02-10,11.0625 +FDX,1992-02-11,11.9375 +FDX,1992-02-12,12.03125 +FDX,1992-02-13,11.84375 +FDX,1992-02-14,11.96875 +FDX,1992-02-18,12.0625 +FDX,1992-02-19,12.0 +FDX,1992-02-20,13.34375 +FDX,1992-02-21,13.03125 +FDX,1992-02-24,12.84375 +FDX,1992-02-25,13.28125 +FDX,1992-02-26,13.4375 +FDX,1992-02-27,13.15625 +FDX,1992-02-28,12.8125 +FDX,1992-03-02,13.0625 +FDX,1992-03-03,13.46875 +FDX,1992-03-04,13.5625 +FDX,1992-03-05,13.6875 +FDX,1992-03-06,13.65625 +FDX,1992-03-09,13.0625 +FDX,1992-03-10,13.0 +FDX,1992-03-11,12.71875 +FDX,1992-03-12,13.15625 +FDX,1992-03-13,13.5625 +FDX,1992-03-16,13.375 +FDX,1992-03-17,13.8125 +FDX,1992-03-18,12.3125 +FDX,1992-03-19,12.875 +FDX,1992-03-20,12.8125 +FDX,1992-03-23,12.34375 +FDX,1992-03-24,11.9375 +FDX,1992-03-25,11.875 +FDX,1992-03-26,11.875 +FDX,1992-03-27,11.78125 +FDX,1992-03-30,11.5625 +FDX,1992-03-31,11.71875 +FDX,1992-04-01,11.6875 +FDX,1992-04-02,11.5625 +FDX,1992-04-03,11.25 +FDX,1992-04-06,10.84375 +FDX,1992-04-07,10.6875 +FDX,1992-04-08,10.5625 +FDX,1992-04-09,11.15625 +FDX,1992-04-10,11.53125 +FDX,1992-04-13,11.46875 +FDX,1992-04-14,11.59375 +FDX,1992-04-15,12.09375 +FDX,1992-04-16,11.8125 +FDX,1992-04-20,11.28125 +FDX,1992-04-21,11.03125 +FDX,1992-04-22,11.03125 +FDX,1992-04-23,11.25 +FDX,1992-04-24,11.21875 +FDX,1992-04-27,10.96875 +FDX,1992-04-28,11.0 +FDX,1992-04-29,10.96875 +FDX,1992-04-30,10.875 +FDX,1992-05-01,10.59375 +FDX,1992-05-04,11.0 +FDX,1992-05-05,10.9375 +FDX,1992-05-06,10.5625 +FDX,1992-05-07,10.1875 +FDX,1992-05-08,10.3125 +FDX,1992-05-11,10.5 +FDX,1992-05-12,10.625 +FDX,1992-05-13,10.6875 +FDX,1992-05-14,10.6875 +FDX,1992-05-15,10.59375 +FDX,1992-05-18,10.71875 +FDX,1992-05-19,10.59375 +FDX,1992-05-20,10.65625 +FDX,1992-05-21,10.71875 +FDX,1992-05-22,10.65625 +FDX,1992-05-26,10.3125 +FDX,1992-05-27,10.3125 +FDX,1992-05-28,10.09375 +FDX,1992-05-29,10.1875 +FDX,1992-06-01,10.40625 +FDX,1992-06-02,10.40625 +FDX,1992-06-03,10.4375 +FDX,1992-06-04,10.34375 +FDX,1992-06-05,10.3125 +FDX,1992-06-08,10.3125 +FDX,1992-06-09,10.25 +FDX,1992-06-10,10.1875 +FDX,1992-06-11,10.25 +FDX,1992-06-12,10.34375 +FDX,1992-06-15,10.28125 +FDX,1992-06-16,10.25 +FDX,1992-06-17,10.21875 +FDX,1992-06-18,10.0 +FDX,1992-06-19,10.0 +FDX,1992-06-22,10.0 +FDX,1992-06-23,10.125 +FDX,1992-06-24,10.125 +FDX,1992-06-25,10.0625 +FDX,1992-06-26,10.0625 +FDX,1992-06-29,10.6875 +FDX,1992-06-30,11.28125 +FDX,1992-07-01,11.53125 +FDX,1992-07-02,11.53125 +FDX,1992-07-06,11.4375 +FDX,1992-07-07,11.3125 +FDX,1992-07-08,11.21875 +FDX,1992-07-09,11.3125 +FDX,1992-07-10,11.5625 +FDX,1992-07-13,11.59375 +FDX,1992-07-14,11.6875 +FDX,1992-07-15,11.40625 +FDX,1992-07-16,10.75 +FDX,1992-07-17,10.71875 +FDX,1992-07-20,10.6875 +FDX,1992-07-21,10.5 +FDX,1992-07-22,10.4375 +FDX,1992-07-23,10.59375 +FDX,1992-07-24,10.625 +FDX,1992-07-27,10.625 +FDX,1992-07-28,10.8125 +FDX,1992-07-29,10.75 +FDX,1992-07-30,10.625 +FDX,1992-07-31,10.6875 +FDX,1992-08-03,10.78125 +FDX,1992-08-04,10.78125 +FDX,1992-08-05,10.8125 +FDX,1992-08-06,10.90625 +FDX,1992-08-07,10.90625 +FDX,1992-08-10,10.84375 +FDX,1992-08-11,10.84375 +FDX,1992-08-12,10.28125 +FDX,1992-08-13,10.03125 +FDX,1992-08-14,10.5 +FDX,1992-08-17,10.3125 +FDX,1992-08-18,10.25 +FDX,1992-08-19,9.96875 +FDX,1992-08-20,9.9375 +FDX,1992-08-21,9.875 +FDX,1992-08-24,9.625 +FDX,1992-08-25,9.5 +FDX,1992-08-26,9.40625 +FDX,1992-08-27,9.53125 +FDX,1992-08-28,9.5625 +FDX,1992-08-31,9.59375 +FDX,1992-09-01,9.875 +FDX,1992-09-02,10.34375 +FDX,1992-09-03,10.03125 +FDX,1992-09-04,9.90625 +FDX,1992-09-08,9.9375 +FDX,1992-09-09,10.09375 +FDX,1992-09-10,10.09375 +FDX,1992-09-11,9.96875 +FDX,1992-09-14,10.15625 +FDX,1992-09-15,9.9375 +FDX,1992-09-16,9.21875 +FDX,1992-09-17,9.125 +FDX,1992-09-18,9.15625 +FDX,1992-09-21,9.125 +FDX,1992-09-22,8.875 +FDX,1992-09-23,8.78125 +FDX,1992-09-24,9.125 +FDX,1992-09-25,9.1875 +FDX,1992-09-28,9.125 +FDX,1992-09-29,9.03125 +FDX,1992-09-30,9.03125 +FDX,1992-10-01,8.96875 +FDX,1992-10-02,8.90625 +FDX,1992-10-05,9.15625 +FDX,1992-10-06,9.28125 +FDX,1992-10-07,9.3125 +FDX,1992-10-08,9.5625 +FDX,1992-10-09,9.4375 +FDX,1992-10-12,9.625 +FDX,1992-10-13,10.0 +FDX,1992-10-14,9.8125 +FDX,1992-10-15,9.75 +FDX,1992-10-16,10.40625 +FDX,1992-10-19,10.6875 +FDX,1992-10-20,10.6875 +FDX,1992-10-21,10.75 +FDX,1992-10-22,10.71875 +FDX,1992-10-23,10.71875 +FDX,1992-10-26,11.25 +FDX,1992-10-27,11.28125 +FDX,1992-10-28,11.21875 +FDX,1992-10-29,11.4375 +FDX,1992-10-30,11.28125 +FDX,1992-11-02,11.59375 +FDX,1992-11-03,11.375 +FDX,1992-11-04,11.8125 +FDX,1992-11-05,12.15625 +FDX,1992-11-06,12.0 +FDX,1992-11-09,11.96875 +FDX,1992-11-10,11.78125 +FDX,1992-11-11,12.0625 +FDX,1992-11-12,12.03125 +FDX,1992-11-13,11.9375 +FDX,1992-11-16,12.25 +FDX,1992-11-17,12.125 +FDX,1992-11-18,12.15625 +FDX,1992-11-19,12.03125 +FDX,1992-11-20,12.03125 +FDX,1992-11-23,11.9375 +FDX,1992-11-24,12.5 +FDX,1992-11-25,12.40625 +FDX,1992-11-27,12.4375 +FDX,1992-11-30,12.21875 +FDX,1992-12-01,12.3125 +FDX,1992-12-02,13.09375 +FDX,1992-12-03,13.375 +FDX,1992-12-04,13.4375 +FDX,1992-12-07,13.5625 +FDX,1992-12-08,13.53125 +FDX,1992-12-09,13.625 +FDX,1992-12-10,13.40625 +FDX,1992-12-11,13.34375 +FDX,1992-12-14,13.40625 +FDX,1992-12-15,13.75 +FDX,1992-12-16,13.6875 +FDX,1992-12-17,13.875 +FDX,1992-12-18,13.65625 +FDX,1992-12-21,13.875 +FDX,1992-12-22,13.875 +FDX,1992-12-23,13.625 +FDX,1992-12-24,13.46875 +FDX,1992-12-28,13.5625 +FDX,1992-12-29,13.34375 +FDX,1992-12-30,13.65625 +FDX,1992-12-31,13.625 +FDX,1993-01-04,14.0 +FDX,1993-01-05,13.875 +FDX,1993-01-06,13.9375 +FDX,1993-01-07,14.125 +FDX,1993-01-08,14.0625 +FDX,1993-01-11,13.84375 +FDX,1993-01-12,13.6875 +FDX,1993-01-13,13.5625 +FDX,1993-01-14,14.0625 +FDX,1993-01-15,14.1875 +FDX,1993-01-18,14.21875 +FDX,1993-01-19,14.21875 +FDX,1993-01-20,14.3125 +FDX,1993-01-21,14.09375 +FDX,1993-01-22,14.0625 +FDX,1993-01-25,14.0625 +FDX,1993-01-26,14.03125 +FDX,1993-01-27,14.0625 +FDX,1993-01-28,14.03125 +FDX,1993-01-29,14.15625 +FDX,1993-02-01,14.40625 +FDX,1993-02-02,14.375 +FDX,1993-02-03,14.59375 +FDX,1993-02-04,15.0 +FDX,1993-02-05,15.1875 +FDX,1993-02-08,14.96875 +FDX,1993-02-09,14.65625 +FDX,1993-02-10,14.53125 +FDX,1993-02-11,14.71875 +FDX,1993-02-12,14.53125 +FDX,1993-02-16,14.09375 +FDX,1993-02-17,14.03125 +FDX,1993-02-18,14.0625 +FDX,1993-02-19,14.09375 +FDX,1993-02-22,14.09375 +FDX,1993-02-23,13.9375 +FDX,1993-02-24,14.15625 +FDX,1993-02-25,14.4375 +FDX,1993-02-26,14.09375 +FDX,1993-03-01,13.625 +FDX,1993-03-02,13.46875 +FDX,1993-03-03,13.65625 +FDX,1993-03-04,13.84375 +FDX,1993-03-05,14.03125 +FDX,1993-03-08,14.40625 +FDX,1993-03-09,14.625 +FDX,1993-03-10,14.5625 +FDX,1993-03-11,14.28125 +FDX,1993-03-12,13.96875 +FDX,1993-03-15,14.59375 +FDX,1993-03-16,14.46875 +FDX,1993-03-17,14.3125 +FDX,1993-03-18,14.4375 +FDX,1993-03-19,14.28125 +FDX,1993-03-22,13.9375 +FDX,1993-03-23,13.84375 +FDX,1993-03-24,14.09375 +FDX,1993-03-25,14.21875 +FDX,1993-03-26,14.21875 +FDX,1993-03-29,14.3125 +FDX,1993-03-30,14.25 +FDX,1993-03-31,14.09375 +FDX,1993-04-01,14.03125 +FDX,1993-04-02,13.4375 +FDX,1993-04-05,13.28125 +FDX,1993-04-06,13.625 +FDX,1993-04-07,13.6875 +FDX,1993-04-08,13.4375 +FDX,1993-04-12,13.4375 +FDX,1993-04-13,13.46875 +FDX,1993-04-14,13.6875 +FDX,1993-04-15,13.9375 +FDX,1993-04-16,13.78125 +FDX,1993-04-19,13.34375 +FDX,1993-04-20,13.0 +FDX,1993-04-21,13.03125 +FDX,1993-04-22,12.96875 +FDX,1993-04-23,12.90625 +FDX,1993-04-26,12.75 +FDX,1993-04-27,12.78125 +FDX,1993-04-28,12.5625 +FDX,1993-04-29,12.1875 +FDX,1993-04-30,12.09375 +FDX,1993-05-03,12.3125 +FDX,1993-05-04,12.21875 +FDX,1993-05-05,12.25 +FDX,1993-05-06,12.25 +FDX,1993-05-07,12.0625 +FDX,1993-05-10,12.0 +FDX,1993-05-11,12.28125 +FDX,1993-05-12,13.0 +FDX,1993-05-13,12.8125 +FDX,1993-05-14,12.59375 +FDX,1993-05-17,12.59375 +FDX,1993-05-18,12.375 +FDX,1993-05-19,12.46875 +FDX,1993-05-20,12.5 +FDX,1993-05-21,12.4375 +FDX,1993-05-24,12.34375 +FDX,1993-05-25,12.25 +FDX,1993-05-26,12.3125 +FDX,1993-05-27,12.21875 +FDX,1993-05-28,12.25 +FDX,1993-06-01,12.5 +FDX,1993-06-02,12.46875 +FDX,1993-06-03,11.375 +FDX,1993-06-04,11.625 +FDX,1993-06-07,11.6875 +FDX,1993-06-08,11.53125 +FDX,1993-06-09,11.375 +FDX,1993-06-10,11.25 +FDX,1993-06-11,11.21875 +FDX,1993-06-14,11.15625 +FDX,1993-06-15,11.25 +FDX,1993-06-16,11.1875 +FDX,1993-06-17,11.25 +FDX,1993-06-18,11.25 +FDX,1993-06-21,11.3125 +FDX,1993-06-22,11.4375 +FDX,1993-06-23,11.4375 +FDX,1993-06-24,11.46875 +FDX,1993-06-25,11.5625 +FDX,1993-06-28,11.6875 +FDX,1993-06-29,11.4375 +FDX,1993-06-30,11.65625 +FDX,1993-07-01,11.71875 +FDX,1993-07-02,11.8125 +FDX,1993-07-06,11.71875 +FDX,1993-07-07,11.40625 +FDX,1993-07-08,11.78125 +FDX,1993-07-09,11.75 +FDX,1993-07-12,11.46875 +FDX,1993-07-13,11.71875 +FDX,1993-07-14,13.34375 +FDX,1993-07-15,13.625 +FDX,1993-07-16,13.65625 +FDX,1993-07-19,13.65625 +FDX,1993-07-20,13.46875 +FDX,1993-07-21,13.21875 +FDX,1993-07-22,13.28125 +FDX,1993-07-23,13.46875 +FDX,1993-07-26,13.3125 +FDX,1993-07-27,13.4375 +FDX,1993-07-28,13.28125 +FDX,1993-07-29,13.09375 +FDX,1993-07-30,13.1875 +FDX,1993-08-02,13.21875 +FDX,1993-08-03,13.0625 +FDX,1993-08-04,13.15625 +FDX,1993-08-05,13.34375 +FDX,1993-08-06,13.5 +FDX,1993-08-09,14.0 +FDX,1993-08-10,14.15625 +FDX,1993-08-11,13.875 +FDX,1993-08-12,13.78125 +FDX,1993-08-13,13.84375 +FDX,1993-08-16,13.96875 +FDX,1993-08-17,14.375 +FDX,1993-08-18,14.84375 +FDX,1993-08-19,15.0625 +FDX,1993-08-20,14.96875 +FDX,1993-08-23,14.9375 +FDX,1993-08-24,15.0 +FDX,1993-08-25,15.0 +FDX,1993-08-26,14.9375 +FDX,1993-08-27,14.9375 +FDX,1993-08-30,14.9375 +FDX,1993-08-31,14.9375 +FDX,1993-09-01,14.78125 +FDX,1993-09-02,14.28125 +FDX,1993-09-03,14.1875 +FDX,1993-09-07,13.90625 +FDX,1993-09-08,13.8125 +FDX,1993-09-09,14.09375 +FDX,1993-09-10,13.875 +FDX,1993-09-13,13.96875 +FDX,1993-09-14,13.84375 +FDX,1993-09-15,14.6875 +FDX,1993-09-16,14.4375 +FDX,1993-09-17,14.71875 +FDX,1993-09-20,14.875 +FDX,1993-09-21,14.78125 +FDX,1993-09-22,15.3125 +FDX,1993-09-23,15.59375 +FDX,1993-09-24,15.5625 +FDX,1993-09-27,15.8125 +FDX,1993-09-28,15.71875 +FDX,1993-09-29,15.5 +FDX,1993-09-30,15.46875 +FDX,1993-10-01,15.5 +FDX,1993-10-04,15.78125 +FDX,1993-10-05,15.71875 +FDX,1993-10-06,15.78125 +FDX,1993-10-07,15.71875 +FDX,1993-10-08,16.46875 +FDX,1993-10-11,16.5 +FDX,1993-10-12,16.25 +FDX,1993-10-13,16.125 +FDX,1993-10-14,16.25 +FDX,1993-10-15,16.125 +FDX,1993-10-18,16.25 +FDX,1993-10-19,16.53125 +FDX,1993-10-20,16.71875 +FDX,1993-10-21,16.71875 +FDX,1993-10-22,16.9375 +FDX,1993-10-25,16.75 +FDX,1993-10-26,16.96875 +FDX,1993-10-27,16.6875 +FDX,1993-10-28,16.71875 +FDX,1993-10-29,16.875 +FDX,1993-11-01,16.875 +FDX,1993-11-02,16.8125 +FDX,1993-11-03,16.65625 +FDX,1993-11-04,16.15625 +FDX,1993-11-05,16.3125 +FDX,1993-11-08,16.4375 +FDX,1993-11-09,16.6875 +FDX,1993-11-10,16.9375 +FDX,1993-11-11,16.78125 +FDX,1993-11-12,16.8125 +FDX,1993-11-15,16.90625 +FDX,1993-11-16,17.4375 +FDX,1993-11-17,17.21875 +FDX,1993-11-18,17.0625 +FDX,1993-11-19,16.65625 +FDX,1993-11-22,16.375 +FDX,1993-11-23,16.34375 +FDX,1993-11-24,16.71875 +FDX,1993-11-26,16.84375 +FDX,1993-11-29,17.1875 +FDX,1993-11-30,17.875 +FDX,1993-12-01,17.875 +FDX,1993-12-02,17.75 +FDX,1993-12-03,17.8125 +FDX,1993-12-06,17.625 +FDX,1993-12-07,17.3125 +FDX,1993-12-08,17.1875 +FDX,1993-12-09,17.0625 +FDX,1993-12-10,17.09375 +FDX,1993-12-13,17.5 +FDX,1993-12-14,17.875 +FDX,1993-12-15,17.40625 +FDX,1993-12-16,17.15625 +FDX,1993-12-17,17.34375 +FDX,1993-12-20,17.4375 +FDX,1993-12-21,17.5625 +FDX,1993-12-22,17.71875 +FDX,1993-12-23,17.5 +FDX,1993-12-27,17.71875 +FDX,1993-12-28,17.71875 +FDX,1993-12-29,17.75 +FDX,1993-12-30,17.8125 +FDX,1993-12-31,17.71875 +FDX,1994-01-03,17.4375 +FDX,1994-01-04,17.40625 +FDX,1994-01-05,17.71875 +FDX,1994-01-06,18.125 +FDX,1994-01-07,18.15625 +FDX,1994-01-10,18.40625 +FDX,1994-01-11,18.1875 +FDX,1994-01-12,18.84375 +FDX,1994-01-13,18.875 +FDX,1994-01-14,19.0 +FDX,1994-01-17,18.71875 +FDX,1994-01-18,18.625 +FDX,1994-01-19,18.5625 +FDX,1994-01-20,18.375 +FDX,1994-01-21,19.09375 +FDX,1994-01-24,18.65625 +FDX,1994-01-25,18.0625 +FDX,1994-01-26,18.25 +FDX,1994-01-27,18.4375 +FDX,1994-01-28,18.75 +FDX,1994-01-31,19.0 +FDX,1994-02-01,19.0 +FDX,1994-02-02,18.9375 +FDX,1994-02-03,18.9375 +FDX,1994-02-04,19.375 +FDX,1994-02-07,19.15625 +FDX,1994-02-08,19.1875 +FDX,1994-02-09,19.21875 +FDX,1994-02-10,19.28125 +FDX,1994-02-11,19.1875 +FDX,1994-02-14,19.0 +FDX,1994-02-15,19.125 +FDX,1994-02-16,18.9375 +FDX,1994-02-17,19.0 +FDX,1994-02-18,19.125 +FDX,1994-02-22,19.15625 +FDX,1994-02-23,19.15625 +FDX,1994-02-24,19.0625 +FDX,1994-02-25,18.84375 +FDX,1994-02-28,18.71875 +FDX,1994-03-01,18.375 +FDX,1994-03-02,18.21875 +FDX,1994-03-03,18.0625 +FDX,1994-03-04,18.09375 +FDX,1994-03-07,17.6875 +FDX,1994-03-08,17.5 +FDX,1994-03-09,17.1875 +FDX,1994-03-10,17.0625 +FDX,1994-03-11,16.90625 +FDX,1994-03-14,17.65625 +FDX,1994-03-15,17.5 +FDX,1994-03-16,17.96875 +FDX,1994-03-17,17.84375 +FDX,1994-03-18,17.8125 +FDX,1994-03-21,17.5625 +FDX,1994-03-22,17.4375 +FDX,1994-03-23,17.78125 +FDX,1994-03-24,17.4375 +FDX,1994-03-25,17.34375 +FDX,1994-03-28,17.25 +FDX,1994-03-29,17.15625 +FDX,1994-03-30,16.6875 +FDX,1994-03-31,16.71875 +FDX,1994-04-04,16.5625 +FDX,1994-04-05,16.75 +FDX,1994-04-06,16.84375 +FDX,1994-04-07,16.71875 +FDX,1994-04-08,16.28125 +FDX,1994-04-11,16.21875 +FDX,1994-04-12,16.5 +FDX,1994-04-13,17.4375 +FDX,1994-04-14,17.78125 +FDX,1994-04-15,17.75 +FDX,1994-04-18,17.6875 +FDX,1994-04-19,17.71875 +FDX,1994-04-20,17.75 +FDX,1994-04-21,17.90625 +FDX,1994-04-22,18.0 +FDX,1994-04-25,18.40625 +FDX,1994-04-26,18.46875 +FDX,1994-04-28,18.59375 +FDX,1994-04-29,19.0625 +FDX,1994-05-02,19.0625 +FDX,1994-05-03,19.375 +FDX,1994-05-04,19.28125 +FDX,1994-05-05,18.8125 +FDX,1994-05-06,18.5625 +FDX,1994-05-09,18.4375 +FDX,1994-05-10,18.3125 +FDX,1994-05-11,18.125 +FDX,1994-05-12,18.0 +FDX,1994-05-13,17.875 +FDX,1994-05-16,17.96875 +FDX,1994-05-17,18.03125 +FDX,1994-05-18,18.46875 +FDX,1994-05-19,18.75 +FDX,1994-05-20,18.6875 +FDX,1994-05-23,18.71875 +FDX,1994-05-24,18.75 +FDX,1994-05-25,18.78125 +FDX,1994-05-26,18.84375 +FDX,1994-05-27,19.125 +FDX,1994-05-31,19.125 +FDX,1994-06-01,18.90625 +FDX,1994-06-02,18.6875 +FDX,1994-06-03,18.9375 +FDX,1994-06-06,18.9375 +FDX,1994-06-07,18.9375 +FDX,1994-06-08,19.25 +FDX,1994-06-09,19.03125 +FDX,1994-06-10,18.875 +FDX,1994-06-13,19.03125 +FDX,1994-06-14,19.3125 +FDX,1994-06-15,19.21875 +FDX,1994-06-16,20.1875 +FDX,1994-06-17,19.59375 +FDX,1994-06-20,19.65625 +FDX,1994-06-21,18.71875 +FDX,1994-06-22,18.9375 +FDX,1994-06-23,19.0 +FDX,1994-06-24,18.75 +FDX,1994-06-27,18.71875 +FDX,1994-06-28,18.5 +FDX,1994-06-29,18.59375 +FDX,1994-06-30,18.6875 +FDX,1994-07-01,18.6875 +FDX,1994-07-05,18.625 +FDX,1994-07-06,18.1875 +FDX,1994-07-07,18.3125 +FDX,1994-07-08,17.84375 +FDX,1994-07-11,17.4375 +FDX,1994-07-12,17.21875 +FDX,1994-07-13,17.15625 +FDX,1994-07-14,17.46875 +FDX,1994-07-15,17.53125 +FDX,1994-07-18,17.5 +FDX,1994-07-19,17.625 +FDX,1994-07-20,17.3125 +FDX,1994-07-21,17.25 +FDX,1994-07-22,17.6875 +FDX,1994-07-25,17.34375 +FDX,1994-07-26,17.0625 +FDX,1994-07-27,16.84375 +FDX,1994-07-28,16.84375 +FDX,1994-07-29,16.625 +FDX,1994-08-01,16.0 +FDX,1994-08-02,16.40625 +FDX,1994-08-03,16.96875 +FDX,1994-08-04,16.875 +FDX,1994-08-05,16.78125 +FDX,1994-08-08,16.53125 +FDX,1994-08-09,16.46875 +FDX,1994-08-10,16.4375 +FDX,1994-08-11,16.09375 +FDX,1994-08-12,16.5625 +FDX,1994-08-15,16.78125 +FDX,1994-08-16,17.1875 +FDX,1994-08-17,17.3125 +FDX,1994-08-18,17.25 +FDX,1994-08-19,17.28125 +FDX,1994-08-22,17.21875 +FDX,1994-08-23,17.3125 +FDX,1994-08-24,17.625 +FDX,1994-08-25,17.4375 +FDX,1994-08-26,17.46875 +FDX,1994-08-29,17.4375 +FDX,1994-08-30,17.5 +FDX,1994-08-31,17.71875 +FDX,1994-09-01,17.65625 +FDX,1994-09-02,17.625 +FDX,1994-09-06,17.6875 +FDX,1994-09-07,17.65625 +FDX,1994-09-08,17.65625 +FDX,1994-09-09,17.3125 +FDX,1994-09-12,17.0625 +FDX,1994-09-13,17.25 +FDX,1994-09-14,17.5625 +FDX,1994-09-15,16.9375 +FDX,1994-09-16,16.65625 +FDX,1994-09-19,16.125 +FDX,1994-09-20,15.0 +FDX,1994-09-21,15.0 +FDX,1994-09-22,15.40625 +FDX,1994-09-23,15.3125 +FDX,1994-09-26,15.40625 +FDX,1994-09-27,15.40625 +FDX,1994-09-28,15.6875 +FDX,1994-09-29,15.5625 +FDX,1994-09-30,15.46875 +FDX,1994-10-03,15.3125 +FDX,1994-10-04,14.6875 +FDX,1994-10-05,15.0 +FDX,1994-10-06,15.25 +FDX,1994-10-07,15.71875 +FDX,1994-10-10,15.8125 +FDX,1994-10-11,15.96875 +FDX,1994-10-12,16.125 +FDX,1994-10-13,16.03125 +FDX,1994-10-14,15.96875 +FDX,1994-10-17,15.90625 +FDX,1994-10-18,15.78125 +FDX,1994-10-19,16.40625 +FDX,1994-10-20,16.21875 +FDX,1994-10-21,15.90625 +FDX,1994-10-24,15.46875 +FDX,1994-10-25,15.125 +FDX,1994-10-26,14.875 +FDX,1994-10-27,14.8125 +FDX,1994-10-28,15.3125 +FDX,1994-10-31,15.1875 +FDX,1994-11-01,15.09375 +FDX,1994-11-02,15.0 +FDX,1994-11-03,15.03125 +FDX,1994-11-04,14.875 +FDX,1994-11-07,14.875 +FDX,1994-11-08,14.6875 +FDX,1994-11-09,14.75 +FDX,1994-11-10,14.6875 +FDX,1994-11-11,14.59375 +FDX,1994-11-14,15.0625 +FDX,1994-11-15,14.90625 +FDX,1994-11-16,14.84375 +FDX,1994-11-17,14.8125 +FDX,1994-11-18,14.90625 +FDX,1994-11-21,15.09375 +FDX,1994-11-22,15.03125 +FDX,1994-11-23,14.4375 +FDX,1994-11-25,14.46875 +FDX,1994-11-28,14.125 +FDX,1994-11-29,14.3125 +FDX,1994-11-30,14.21875 +FDX,1994-12-01,14.0625 +FDX,1994-12-02,13.96875 +FDX,1994-12-05,13.9375 +FDX,1994-12-06,13.875 +FDX,1994-12-07,13.9375 +FDX,1994-12-08,13.46875 +FDX,1994-12-09,13.5 +FDX,1994-12-12,13.84375 +FDX,1994-12-13,13.75 +FDX,1994-12-14,14.28125 +FDX,1994-12-15,14.28125 +FDX,1994-12-16,14.34375 +FDX,1994-12-19,14.53125 +FDX,1994-12-20,14.71875 +FDX,1994-12-21,14.75 +FDX,1994-12-22,14.625 +FDX,1994-12-23,14.84375 +FDX,1994-12-27,14.9375 +FDX,1994-12-28,14.9375 +FDX,1994-12-29,15.0 +FDX,1994-12-30,15.0625 +FDX,1995-01-03,15.09375 +FDX,1995-01-04,15.0625 +FDX,1995-01-05,15.21875 +FDX,1995-01-06,15.1875 +FDX,1995-01-09,15.25 +FDX,1995-01-10,15.21875 +FDX,1995-01-11,15.09375 +FDX,1995-01-12,15.0 +FDX,1995-01-13,15.25 +FDX,1995-01-16,15.40625 +FDX,1995-01-17,15.625 +FDX,1995-01-18,15.78125 +FDX,1995-01-19,15.84375 +FDX,1995-01-20,15.625 +FDX,1995-01-23,15.53125 +FDX,1995-01-24,15.375 +FDX,1995-01-25,15.6875 +FDX,1995-01-26,15.3125 +FDX,1995-01-27,15.375 +FDX,1995-01-30,15.5 +FDX,1995-01-31,15.1875 +FDX,1995-02-01,15.1875 +FDX,1995-02-02,15.53125 +FDX,1995-02-03,15.5 +FDX,1995-02-06,15.375 +FDX,1995-02-07,15.28125 +FDX,1995-02-08,15.09375 +FDX,1995-02-09,15.15625 +FDX,1995-02-10,15.5 +FDX,1995-02-13,16.09375 +FDX,1995-02-14,15.6875 +FDX,1995-02-15,15.6875 +FDX,1995-02-16,15.625 +FDX,1995-02-17,15.625 +FDX,1995-02-21,15.65625 +FDX,1995-02-22,15.6875 +FDX,1995-02-23,16.3125 +FDX,1995-02-24,16.09375 +FDX,1995-02-27,16.1875 +FDX,1995-02-28,16.28125 +FDX,1995-03-01,15.90625 +FDX,1995-03-02,15.84375 +FDX,1995-03-03,15.6875 +FDX,1995-03-06,15.65625 +FDX,1995-03-07,15.5625 +FDX,1995-03-08,15.5 +FDX,1995-03-09,15.46875 +FDX,1995-03-10,15.71875 +FDX,1995-03-13,16.375 +FDX,1995-03-14,16.71875 +FDX,1995-03-15,16.53125 +FDX,1995-03-16,16.4375 +FDX,1995-03-17,16.4375 +FDX,1995-03-20,16.59375 +FDX,1995-03-21,16.25 +FDX,1995-03-22,16.46875 +FDX,1995-03-23,16.375 +FDX,1995-03-24,16.40625 +FDX,1995-03-27,17.0 +FDX,1995-03-28,17.1875 +FDX,1995-03-29,17.03125 +FDX,1995-03-30,17.15625 +FDX,1995-03-31,16.90625 +FDX,1995-04-03,16.59375 +FDX,1995-04-04,17.03125 +FDX,1995-04-05,16.96875 +FDX,1995-04-06,17.34375 +FDX,1995-04-07,17.40625 +FDX,1995-04-10,17.34375 +FDX,1995-04-11,17.40625 +FDX,1995-04-12,17.375 +FDX,1995-04-13,17.3125 +FDX,1995-04-17,17.0625 +FDX,1995-04-18,17.125 +FDX,1995-04-19,17.125 +FDX,1995-04-20,16.96875 +FDX,1995-04-21,16.9375 +FDX,1995-04-24,16.84375 +FDX,1995-04-25,16.71875 +FDX,1995-04-26,16.875 +FDX,1995-04-27,16.96875 +FDX,1995-04-28,17.0 +FDX,1995-05-01,16.96875 +FDX,1995-05-02,16.78125 +FDX,1995-05-03,16.5 +FDX,1995-05-04,16.125 +FDX,1995-05-05,15.6875 +FDX,1995-05-08,15.75 +FDX,1995-05-09,15.8125 +FDX,1995-05-10,15.53125 +FDX,1995-05-11,15.5625 +FDX,1995-05-12,15.75 +FDX,1995-05-15,15.75 +FDX,1995-05-16,15.75 +FDX,1995-05-17,15.6875 +FDX,1995-05-18,15.5625 +FDX,1995-05-19,15.40625 +FDX,1995-05-22,15.5625 +FDX,1995-05-23,15.4375 +FDX,1995-05-24,15.125 +FDX,1995-05-25,15.0625 +FDX,1995-05-26,15.1875 +FDX,1995-05-30,15.03125 +FDX,1995-05-31,14.96875 +FDX,1995-06-01,14.8125 +FDX,1995-06-02,14.8125 +FDX,1995-06-05,14.78125 +FDX,1995-06-06,14.6875 +FDX,1995-06-07,14.75 +FDX,1995-06-08,14.90625 +FDX,1995-06-09,15.0 +FDX,1995-06-12,15.28125 +FDX,1995-06-13,15.65625 +FDX,1995-06-14,15.71875 +FDX,1995-06-15,15.625 +FDX,1995-06-16,15.375 +FDX,1995-06-19,15.21875 +FDX,1995-06-20,14.96875 +FDX,1995-06-21,15.34375 +FDX,1995-06-22,15.625 +FDX,1995-06-23,15.5 +FDX,1995-06-26,15.4375 +FDX,1995-06-27,15.4375 +FDX,1995-06-28,15.46875 +FDX,1995-06-29,15.25 +FDX,1995-06-30,15.1875 +FDX,1995-07-03,15.34375 +FDX,1995-07-05,15.40625 +FDX,1995-07-06,16.0625 +FDX,1995-07-07,16.09375 +FDX,1995-07-10,16.46875 +FDX,1995-07-11,16.09375 +FDX,1995-07-12,16.0625 +FDX,1995-07-13,16.46875 +FDX,1995-07-14,16.0625 +FDX,1995-07-17,15.9375 +FDX,1995-07-18,15.71875 +FDX,1995-07-19,15.46875 +FDX,1995-07-20,15.5 +FDX,1995-07-21,16.125 +FDX,1995-07-24,15.875 +FDX,1995-07-25,16.1875 +FDX,1995-07-26,16.34375 +FDX,1995-07-27,16.90625 +FDX,1995-07-28,16.9375 +FDX,1995-07-31,16.875 +FDX,1995-08-01,16.875 +FDX,1995-08-02,16.84375 +FDX,1995-08-03,17.1875 +FDX,1995-08-04,17.375 +FDX,1995-08-07,17.84375 +FDX,1995-08-08,18.1875 +FDX,1995-08-09,18.25 +FDX,1995-08-10,18.5 +FDX,1995-08-11,18.40625 +FDX,1995-08-14,18.375 +FDX,1995-08-15,18.5 +FDX,1995-08-16,18.5 +FDX,1995-08-17,18.84375 +FDX,1995-08-18,18.40625 +FDX,1995-08-21,18.375 +FDX,1995-08-22,18.53125 +FDX,1995-08-23,17.8125 +FDX,1995-08-24,17.90625 +FDX,1995-08-25,17.9375 +FDX,1995-08-28,17.96875 +FDX,1995-08-29,18.03125 +FDX,1995-08-30,17.96875 +FDX,1995-08-31,17.9375 +FDX,1995-09-01,17.9375 +FDX,1995-09-05,18.1875 +FDX,1995-09-06,18.53125 +FDX,1995-09-07,18.34375 +FDX,1995-09-08,18.5 +FDX,1995-09-11,18.25 +FDX,1995-09-12,18.09375 +FDX,1995-09-13,18.15625 +FDX,1995-09-14,18.40625 +FDX,1995-09-15,19.96875 +FDX,1995-09-18,19.9375 +FDX,1995-09-19,20.34375 +FDX,1995-09-20,20.5 +FDX,1995-09-21,20.53125 +FDX,1995-09-22,20.375 +FDX,1995-09-25,20.65625 +FDX,1995-09-26,20.875 +FDX,1995-09-27,20.40625 +FDX,1995-09-28,20.625 +FDX,1995-09-29,20.75 +FDX,1995-10-02,20.84375 +FDX,1995-10-03,20.65625 +FDX,1995-10-04,20.65625 +FDX,1995-10-05,20.5625 +FDX,1995-10-06,20.375 +FDX,1995-10-09,20.0 +FDX,1995-10-10,20.0 +FDX,1995-10-11,19.9375 +FDX,1995-10-12,20.0 +FDX,1995-10-13,20.21875 +FDX,1995-10-16,20.21875 +FDX,1995-10-17,20.21875 +FDX,1995-10-18,20.40625 +FDX,1995-10-19,20.21875 +FDX,1995-10-20,20.3125 +FDX,1995-10-23,20.1875 +FDX,1995-10-24,20.96875 +FDX,1995-10-25,20.40625 +FDX,1995-10-26,20.40625 +FDX,1995-10-27,20.3125 +FDX,1995-10-30,20.65625 +FDX,1995-10-31,20.53125 +FDX,1995-11-01,20.46875 +FDX,1995-11-02,21.5 +FDX,1995-11-03,21.21875 +FDX,1995-11-06,21.3125 +FDX,1995-11-07,21.15625 +FDX,1995-11-08,20.875 +FDX,1995-11-09,20.9375 +FDX,1995-11-10,20.90625 +FDX,1995-11-13,20.625 +FDX,1995-11-14,19.84375 +FDX,1995-11-15,19.5 +FDX,1995-11-16,19.4375 +FDX,1995-11-17,19.875 +FDX,1995-11-20,19.8125 +FDX,1995-11-21,19.375 +FDX,1995-11-22,19.40625 +FDX,1995-11-24,19.5 +FDX,1995-11-27,19.4375 +FDX,1995-11-28,19.09375 +FDX,1995-11-29,18.875 +FDX,1995-11-30,18.625 +FDX,1995-12-01,19.03125 +FDX,1995-12-04,19.46875 +FDX,1995-12-05,20.1875 +FDX,1995-12-06,20.0625 +FDX,1995-12-07,19.96875 +FDX,1995-12-08,20.0625 +FDX,1995-12-11,20.0 +FDX,1995-12-12,20.0625 +FDX,1995-12-13,20.40625 +FDX,1995-12-14,19.09375 +FDX,1995-12-15,18.78125 +FDX,1995-12-18,18.0 +FDX,1995-12-19,18.25 +FDX,1995-12-20,18.0625 +FDX,1995-12-21,17.28125 +FDX,1995-12-22,17.5625 +FDX,1995-12-26,17.53125 +FDX,1995-12-27,17.46875 +FDX,1995-12-28,17.375 +FDX,1995-12-29,18.46875 +FDX,1996-01-02,18.375 +FDX,1996-01-03,18.53125 +FDX,1996-01-04,18.9375 +FDX,1996-01-05,18.71875 +FDX,1996-01-08,18.90625 +FDX,1996-01-09,18.59375 +FDX,1996-01-10,18.1875 +FDX,1996-01-11,18.28125 +FDX,1996-01-12,18.25 +FDX,1996-01-15,17.4375 +FDX,1996-01-16,17.375 +FDX,1996-01-17,17.34375 +FDX,1996-01-18,17.40625 +FDX,1996-01-19,17.53125 +FDX,1996-01-22,17.65625 +FDX,1996-01-23,17.8125 +FDX,1996-01-24,17.9375 +FDX,1996-01-25,17.84375 +FDX,1996-01-26,17.78125 +FDX,1996-01-29,17.59375 +FDX,1996-01-30,17.625 +FDX,1996-01-31,19.03125 +FDX,1996-02-01,18.875 +FDX,1996-02-02,18.875 +FDX,1996-02-05,18.46875 +FDX,1996-02-06,18.75 +FDX,1996-02-07,18.8125 +FDX,1996-02-08,19.375 +FDX,1996-02-09,19.09375 +FDX,1996-02-12,19.0 +FDX,1996-02-13,18.9375 +FDX,1996-02-14,18.9375 +FDX,1996-02-15,18.46875 +FDX,1996-02-16,18.25 +FDX,1996-02-20,18.40625 +FDX,1996-02-21,18.890625 +FDX,1996-02-22,19.40625 +FDX,1996-02-23,19.03125 +FDX,1996-02-26,18.71875 +FDX,1996-02-27,18.6875 +FDX,1996-02-28,18.4375 +FDX,1996-02-29,18.5 +FDX,1996-03-01,18.53125 +FDX,1996-03-04,18.6875 +FDX,1996-03-05,18.84375 +FDX,1996-03-06,18.5625 +FDX,1996-03-07,18.1875 +FDX,1996-03-08,17.625 +FDX,1996-03-11,18.15625 +FDX,1996-03-12,18.21875 +FDX,1996-03-13,18.34375 +FDX,1996-03-14,18.0 +FDX,1996-03-15,17.5 +FDX,1996-03-18,17.6875 +FDX,1996-03-19,17.84375 +FDX,1996-03-20,17.78125 +FDX,1996-03-21,17.6875 +FDX,1996-03-22,17.875 +FDX,1996-03-25,17.625 +FDX,1996-03-26,17.65625 +FDX,1996-03-27,17.40625 +FDX,1996-03-28,17.84375 +FDX,1996-03-29,17.46875 +FDX,1996-04-01,17.96875 +FDX,1996-04-02,18.0625 +FDX,1996-04-03,18.21875 +FDX,1996-04-04,18.5625 +FDX,1996-04-08,17.96875 +FDX,1996-04-09,18.21875 +FDX,1996-04-10,18.125 +FDX,1996-04-11,17.90625 +FDX,1996-04-12,17.9375 +FDX,1996-04-15,18.75 +FDX,1996-04-16,18.78125 +FDX,1996-04-17,18.71875 +FDX,1996-04-18,19.0 +FDX,1996-04-19,19.0 +FDX,1996-04-22,19.0625 +FDX,1996-04-23,18.90625 +FDX,1996-04-24,19.78125 +FDX,1996-04-25,20.375 +FDX,1996-04-26,20.40625 +FDX,1996-04-29,20.25 +FDX,1996-04-30,20.1875 +FDX,1996-05-01,20.0 +FDX,1996-05-02,19.78125 +FDX,1996-05-03,19.46875 +FDX,1996-05-06,19.4375 +FDX,1996-05-07,19.3125 +FDX,1996-05-08,19.34375 +FDX,1996-05-09,19.5 +FDX,1996-05-10,19.65625 +FDX,1996-05-13,19.75 +FDX,1996-05-14,19.59375 +FDX,1996-05-15,20.09375 +FDX,1996-05-16,20.03125 +FDX,1996-05-17,20.09375 +FDX,1996-05-20,20.21875 +FDX,1996-05-21,20.3125 +FDX,1996-05-22,20.3125 +FDX,1996-05-23,19.96875 +FDX,1996-05-24,20.0625 +FDX,1996-05-28,19.28125 +FDX,1996-05-29,19.3125 +FDX,1996-05-30,19.34375 +FDX,1996-05-31,19.15625 +FDX,1996-06-03,19.21875 +FDX,1996-06-04,19.21875 +FDX,1996-06-05,19.40625 +FDX,1996-06-06,19.4375 +FDX,1996-06-07,19.15625 +FDX,1996-06-10,19.15625 +FDX,1996-06-11,19.34375 +FDX,1996-06-12,19.71875 +FDX,1996-06-13,19.75 +FDX,1996-06-14,19.78125 +FDX,1996-06-17,19.71875 +FDX,1996-06-18,19.78125 +FDX,1996-06-19,19.78125 +FDX,1996-06-20,20.1875 +FDX,1996-06-21,20.375 +FDX,1996-06-24,20.375 +FDX,1996-06-25,20.375 +FDX,1996-06-26,20.1875 +FDX,1996-06-27,20.3125 +FDX,1996-06-28,20.5 +FDX,1996-07-01,20.75 +FDX,1996-07-02,20.625 +FDX,1996-07-03,20.78125 +FDX,1996-07-05,20.28125 +FDX,1996-07-08,20.09375 +FDX,1996-07-09,19.96875 +FDX,1996-07-10,19.8125 +FDX,1996-07-11,19.3125 +FDX,1996-07-12,19.21875 +FDX,1996-07-15,19.09375 +FDX,1996-07-16,18.6875 +FDX,1996-07-17,18.875 +FDX,1996-07-18,19.9375 +FDX,1996-07-19,19.46875 +FDX,1996-07-22,19.25 +FDX,1996-07-23,19.28125 +FDX,1996-07-24,19.21875 +FDX,1996-07-25,19.28125 +FDX,1996-07-26,19.21875 +FDX,1996-07-29,19.15625 +FDX,1996-07-30,19.21875 +FDX,1996-07-31,19.4375 +FDX,1996-08-01,19.59375 +FDX,1996-08-02,19.65625 +FDX,1996-08-05,19.5 +FDX,1996-08-06,19.25 +FDX,1996-08-07,19.15625 +FDX,1996-08-08,19.0 +FDX,1996-08-09,18.96875 +FDX,1996-08-12,18.875 +FDX,1996-08-13,18.8125 +FDX,1996-08-14,18.8125 +FDX,1996-08-15,18.78125 +FDX,1996-08-16,18.6875 +FDX,1996-08-19,18.53125 +FDX,1996-08-20,18.59375 +FDX,1996-08-21,18.625 +FDX,1996-08-22,18.5625 +FDX,1996-08-23,18.75 +FDX,1996-08-26,18.65625 +FDX,1996-08-27,18.84375 +FDX,1996-08-28,18.96875 +FDX,1996-08-29,18.84375 +FDX,1996-08-30,18.71875 +FDX,1996-09-03,18.53125 +FDX,1996-09-04,18.375 +FDX,1996-09-05,18.125 +FDX,1996-09-06,18.59375 +FDX,1996-09-09,18.75 +FDX,1996-09-10,18.8125 +FDX,1996-09-11,18.75 +FDX,1996-09-12,18.625 +FDX,1996-09-13,18.75 +FDX,1996-09-16,18.65625 +FDX,1996-09-17,18.75 +FDX,1996-09-18,18.71875 +FDX,1996-09-19,18.71875 +FDX,1996-09-20,19.375 +FDX,1996-09-23,19.1875 +FDX,1996-09-24,19.21875 +FDX,1996-09-25,19.40625 +FDX,1996-09-26,19.34375 +FDX,1996-09-27,19.59375 +FDX,1996-09-30,19.8125 +FDX,1996-10-01,20.34375 +FDX,1996-10-02,20.4375 +FDX,1996-10-03,20.65625 +FDX,1996-10-04,21.0 +FDX,1996-10-07,20.84375 +FDX,1996-10-08,20.625 +FDX,1996-10-09,20.5 +FDX,1996-10-10,20.28125 +FDX,1996-10-11,20.40625 +FDX,1996-10-14,20.34375 +FDX,1996-10-15,20.46875 +FDX,1996-10-16,20.15625 +FDX,1996-10-17,20.03125 +FDX,1996-10-18,20.0 +FDX,1996-10-21,20.0 +FDX,1996-10-22,20.0 +FDX,1996-10-23,19.90625 +FDX,1996-10-24,19.9375 +FDX,1996-10-25,19.8125 +FDX,1996-10-28,19.6875 +FDX,1996-10-29,19.53125 +FDX,1996-10-30,19.46875 +FDX,1996-10-31,20.125 +FDX,1996-11-01,20.03125 +FDX,1996-11-04,20.75 +FDX,1996-11-05,20.75 +FDX,1996-11-06,20.4375 +FDX,1996-11-07,21.1875 +FDX,1996-11-08,21.375 +FDX,1996-11-11,21.0625 +FDX,1996-11-12,21.375 +FDX,1996-11-13,21.0 +FDX,1996-11-14,21.125 +FDX,1996-11-15,20.9375 +FDX,1996-11-18,21.0 +FDX,1996-11-19,21.0 +FDX,1996-11-20,21.0625 +FDX,1996-11-21,21.125 +FDX,1996-11-22,21.1875 +FDX,1996-11-25,22.125 +FDX,1996-11-26,22.4375 +FDX,1996-11-27,21.875 +FDX,1996-11-29,22.125 +FDX,1996-12-02,22.0625 +FDX,1996-12-03,21.75 +FDX,1996-12-04,21.5625 +FDX,1996-12-05,21.4375 +FDX,1996-12-06,21.1875 +FDX,1996-12-09,21.3125 +FDX,1996-12-10,21.625 +FDX,1996-12-11,21.3125 +FDX,1996-12-12,20.0625 +FDX,1996-12-13,20.8125 +FDX,1996-12-16,20.6875 +FDX,1996-12-17,20.9375 +FDX,1996-12-18,20.5 +FDX,1996-12-19,21.3125 +FDX,1996-12-20,21.5625 +FDX,1996-12-23,21.3125 +FDX,1996-12-24,21.3125 +FDX,1996-12-26,21.875 +FDX,1996-12-27,21.9375 +FDX,1996-12-30,22.3125 +FDX,1996-12-31,22.25 +FDX,1997-01-02,21.8125 +FDX,1997-01-03,22.25 +FDX,1997-01-06,21.8125 +FDX,1997-01-07,21.75 +FDX,1997-01-08,21.3125 +FDX,1997-01-09,21.9375 +FDX,1997-01-10,21.875 +FDX,1997-01-13,21.875 +FDX,1997-01-14,22.25 +FDX,1997-01-15,22.6875 +FDX,1997-01-16,23.1875 +FDX,1997-01-17,23.5625 +FDX,1997-01-20,23.75 +FDX,1997-01-21,24.0625 +FDX,1997-01-22,24.3125 +FDX,1997-01-23,24.25 +FDX,1997-01-24,24.125 +FDX,1997-01-27,23.375 +FDX,1997-01-28,23.5 +FDX,1997-01-29,24.6875 +FDX,1997-01-30,25.3125 +FDX,1997-01-31,25.625 +FDX,1997-02-03,25.5 +FDX,1997-02-04,25.3125 +FDX,1997-02-05,25.125 +FDX,1997-02-06,25.0 +FDX,1997-02-07,25.5 +FDX,1997-02-10,25.375 +FDX,1997-02-11,25.5 +FDX,1997-02-12,25.3125 +FDX,1997-02-13,26.0625 +FDX,1997-02-14,26.1875 +FDX,1997-02-18,26.0 +FDX,1997-02-19,25.875 +FDX,1997-02-20,25.9375 +FDX,1997-02-21,26.0625 +FDX,1997-02-24,26.375 +FDX,1997-02-25,26.5625 +FDX,1997-02-26,26.1875 +FDX,1997-02-27,25.4375 +FDX,1997-02-28,25.75 +FDX,1997-03-03,25.9375 +FDX,1997-03-04,26.5 +FDX,1997-03-05,27.1875 +FDX,1997-03-06,27.6875 +FDX,1997-03-07,27.5 +FDX,1997-03-10,27.375 +FDX,1997-03-11,27.0 +FDX,1997-03-12,27.375 +FDX,1997-03-13,27.4375 +FDX,1997-03-14,27.0625 +FDX,1997-03-17,27.625 +FDX,1997-03-18,28.125 +FDX,1997-03-19,27.3125 +FDX,1997-03-20,27.5 +FDX,1997-03-21,28.125 +FDX,1997-03-24,28.4375 +FDX,1997-03-25,28.5625 +FDX,1997-03-26,27.25 +FDX,1997-03-27,26.9375 +FDX,1997-03-31,26.0625 +FDX,1997-04-01,26.25 +FDX,1997-04-02,25.375 +FDX,1997-04-03,25.5625 +FDX,1997-04-04,26.625 +FDX,1997-04-07,26.6875 +FDX,1997-04-08,26.5625 +FDX,1997-04-09,26.0 +FDX,1997-04-10,25.8125 +FDX,1997-04-11,25.1875 +FDX,1997-04-14,25.375 +FDX,1997-04-15,26.1875 +FDX,1997-04-16,26.8125 +FDX,1997-04-17,26.4375 +FDX,1997-04-18,26.875 +FDX,1997-04-21,25.875 +FDX,1997-04-22,27.5625 +FDX,1997-04-23,26.6875 +FDX,1997-04-24,26.625 +FDX,1997-04-25,25.875 +FDX,1997-04-28,25.875 +FDX,1997-04-29,26.25 +FDX,1997-04-30,27.0 +FDX,1997-05-01,26.6875 +FDX,1997-05-02,27.125 +FDX,1997-05-05,27.125 +FDX,1997-05-06,26.875 +FDX,1997-05-07,27.125 +FDX,1997-05-08,27.1875 +FDX,1997-05-09,27.125 +FDX,1997-05-12,27.25 +FDX,1997-05-13,27.375 +FDX,1997-05-14,26.9375 +FDX,1997-05-15,26.75 +FDX,1997-05-16,26.3125 +FDX,1997-05-19,26.6875 +FDX,1997-05-20,26.625 +FDX,1997-05-21,25.8125 +FDX,1997-05-22,26.125 +FDX,1997-05-23,26.4375 +FDX,1997-05-27,25.625 +FDX,1997-05-28,25.625 +FDX,1997-05-29,25.875 +FDX,1997-05-30,26.1875 +FDX,1997-06-02,26.5625 +FDX,1997-06-03,26.5 +FDX,1997-06-04,26.5625 +FDX,1997-06-05,27.0625 +FDX,1997-06-06,28.125 +FDX,1997-06-09,27.5625 +FDX,1997-06-10,27.25 +FDX,1997-06-11,27.125 +FDX,1997-06-12,27.1875 +FDX,1997-06-13,28.4375 +FDX,1997-06-16,28.125 +FDX,1997-06-17,28.375 +FDX,1997-06-18,29.25 +FDX,1997-06-19,29.5625 +FDX,1997-06-20,29.75 +FDX,1997-06-23,29.1875 +FDX,1997-06-24,29.625 +FDX,1997-06-25,28.8125 +FDX,1997-06-26,29.1875 +FDX,1997-06-27,28.78125 +FDX,1997-06-30,28.9375 +FDX,1997-07-01,29.28125 +FDX,1997-07-02,29.4375 +FDX,1997-07-03,29.5625 +FDX,1997-07-07,30.0625 +FDX,1997-07-08,30.03125 +FDX,1997-07-09,29.15625 +FDX,1997-07-10,28.78125 +FDX,1997-07-11,29.0 +FDX,1997-07-14,28.21875 +FDX,1997-07-15,28.90625 +FDX,1997-07-16,30.375 +FDX,1997-07-17,30.0 +FDX,1997-07-18,30.0 +FDX,1997-07-21,29.5 +FDX,1997-07-22,30.0 +FDX,1997-07-23,29.65625 +FDX,1997-07-24,30.4375 +FDX,1997-07-25,30.4375 +FDX,1997-07-28,29.875 +FDX,1997-07-29,30.40625 +FDX,1997-07-30,31.71875 +FDX,1997-07-31,32.28125 +FDX,1997-08-01,31.46875 +FDX,1997-08-04,31.84375 +FDX,1997-08-05,32.46875 +FDX,1997-08-06,32.90625 +FDX,1997-08-07,32.125 +FDX,1997-08-08,31.40625 +FDX,1997-08-11,31.96875 +FDX,1997-08-12,32.375 +FDX,1997-08-13,32.625 +FDX,1997-08-14,32.8125 +FDX,1997-08-15,32.65625 +FDX,1997-08-18,33.09375 +FDX,1997-08-19,33.5 +FDX,1997-08-20,34.59375 +FDX,1997-08-21,35.0 +FDX,1997-08-22,34.65625 +FDX,1997-08-25,34.25 +FDX,1997-08-26,33.625 +FDX,1997-08-27,33.53125 +FDX,1997-08-28,32.96875 +FDX,1997-08-29,33.21875 +FDX,1997-09-02,33.59375 +FDX,1997-09-03,34.15625 +FDX,1997-09-04,34.0 +FDX,1997-09-05,34.21875 +FDX,1997-09-08,34.8125 +FDX,1997-09-09,34.5 +FDX,1997-09-10,34.21875 +FDX,1997-09-11,33.5625 +FDX,1997-09-12,33.6875 +FDX,1997-09-15,35.625 +FDX,1997-09-16,37.875 +FDX,1997-09-17,37.625 +FDX,1997-09-18,39.4375 +FDX,1997-09-19,40.9375 +FDX,1997-09-22,41.28125 +FDX,1997-09-23,40.5 +FDX,1997-09-24,40.1875 +FDX,1997-09-25,40.15625 +FDX,1997-09-26,40.0625 +FDX,1997-09-29,39.6875 +FDX,1997-09-30,40.0 +FDX,1997-10-01,40.0 +FDX,1997-10-02,40.0 +FDX,1997-10-03,39.375 +FDX,1997-10-06,37.625 +FDX,1997-10-07,38.0625 +FDX,1997-10-08,37.1875 +FDX,1997-10-09,36.75 +FDX,1997-10-10,35.6875 +FDX,1997-10-13,37.25 +FDX,1997-10-14,37.875 +FDX,1997-10-15,38.15625 +FDX,1997-10-16,37.1875 +FDX,1997-10-17,36.59375 +FDX,1997-10-20,37.03125 +FDX,1997-10-21,38.0 +FDX,1997-10-22,37.71875 +FDX,1997-10-23,36.5625 +FDX,1997-10-24,35.0 +FDX,1997-10-27,31.75 +FDX,1997-10-28,32.75 +FDX,1997-10-29,33.1875 +FDX,1997-10-30,33.03125 +FDX,1997-10-31,33.375 +FDX,1997-11-03,34.03125 +FDX,1997-11-04,33.75 +FDX,1997-11-05,33.53125 +FDX,1997-11-06,33.84375 +FDX,1997-11-07,33.84375 +FDX,1997-11-10,32.15625 +FDX,1997-11-11,32.1875 +FDX,1997-11-12,30.875 +FDX,1997-11-13,30.6875 +FDX,1997-11-14,31.46875 +FDX,1997-11-17,31.9375 +FDX,1997-11-18,31.34375 +FDX,1997-11-19,30.53125 +FDX,1997-11-20,32.375 +FDX,1997-11-21,32.65625 +FDX,1997-11-24,32.21875 +FDX,1997-11-25,32.4375 +FDX,1997-11-26,33.375 +FDX,1997-11-28,33.53125 +FDX,1997-12-01,34.84375 +FDX,1997-12-02,34.5 +FDX,1997-12-03,33.84375 +FDX,1997-12-04,33.5625 +FDX,1997-12-05,33.53125 +FDX,1997-12-08,34.25 +FDX,1997-12-09,33.90625 +FDX,1997-12-10,33.6875 +FDX,1997-12-11,31.1875 +FDX,1997-12-12,32.25 +FDX,1997-12-15,31.4375 +FDX,1997-12-16,30.5 +FDX,1997-12-17,30.1875 +FDX,1997-12-18,28.40625 +FDX,1997-12-19,28.1875 +FDX,1997-12-22,28.28125 +FDX,1997-12-23,28.28125 +FDX,1997-12-24,28.46875 +FDX,1997-12-26,28.90625 +FDX,1997-12-29,28.6875 +FDX,1997-12-30,30.40625 +FDX,1997-12-31,30.53125 +FDX,1998-01-02,30.40625 +FDX,1998-01-05,30.5625 +FDX,1998-01-06,31.9375 +FDX,1998-01-07,32.3125 +FDX,1998-01-08,32.4375 +FDX,1998-01-09,31.28125 +FDX,1998-01-12,31.25 +FDX,1998-01-13,31.625 +FDX,1998-01-14,31.3125 +FDX,1998-01-15,31.75 +FDX,1998-01-16,32.9375 +FDX,1998-01-20,33.21875 +FDX,1998-01-21,33.0 +FDX,1998-01-22,32.84375 +FDX,1998-01-23,32.0 +FDX,1998-01-26,31.96875 +FDX,1998-01-27,32.0625 +FDX,1998-01-28,33.21875 +FDX,1998-01-29,32.8125 +FDX,1998-01-30,32.53125 +FDX,1998-02-02,33.71875 +FDX,1998-02-03,33.875 +FDX,1998-02-04,34.46875 +FDX,1998-02-05,33.28125 +FDX,1998-02-06,33.09375 +FDX,1998-02-09,33.84375 +FDX,1998-02-10,34.03125 +FDX,1998-02-11,33.5 +FDX,1998-02-12,34.28125 +FDX,1998-02-13,34.1875 +FDX,1998-02-17,33.9375 +FDX,1998-02-18,33.625 +FDX,1998-02-19,32.875 +FDX,1998-02-20,32.8125 +FDX,1998-02-23,33.0 +FDX,1998-02-24,32.5 +FDX,1998-02-25,33.625 +FDX,1998-02-26,33.03125 +FDX,1998-02-27,31.84375 +FDX,1998-03-02,31.8125 +FDX,1998-03-03,32.5 +FDX,1998-03-04,32.125 +FDX,1998-03-05,32.0 +FDX,1998-03-06,32.75 +FDX,1998-03-09,33.1875 +FDX,1998-03-10,33.9375 +FDX,1998-03-11,33.4375 +FDX,1998-03-12,33.8125 +FDX,1998-03-13,34.5 +FDX,1998-03-16,35.34375 +FDX,1998-03-17,36.46875 +FDX,1998-03-18,36.6875 +FDX,1998-03-19,35.53125 +FDX,1998-03-20,35.0 +FDX,1998-03-23,34.0 +FDX,1998-03-24,33.65625 +FDX,1998-03-25,32.5 +FDX,1998-03-26,34.65625 +FDX,1998-03-27,34.25 +FDX,1998-03-30,34.125 +FDX,1998-03-31,35.5625 +FDX,1998-04-01,35.96875 +FDX,1998-04-02,36.09375 +FDX,1998-04-03,35.8125 +FDX,1998-04-06,35.90625 +FDX,1998-04-07,34.8125 +FDX,1998-04-08,35.375 +FDX,1998-04-09,36.34375 +FDX,1998-04-13,36.5 +FDX,1998-04-14,36.5 +FDX,1998-04-15,36.625 +FDX,1998-04-16,37.125 +FDX,1998-04-17,36.96875 +FDX,1998-04-20,36.4375 +FDX,1998-04-21,36.84375 +FDX,1998-04-22,36.1875 +FDX,1998-04-23,35.6875 +FDX,1998-04-24,35.5 +FDX,1998-04-27,34.09375 +FDX,1998-04-28,33.625 +FDX,1998-04-29,33.75 +FDX,1998-04-30,34.0 +FDX,1998-05-01,33.90625 +FDX,1998-05-04,34.25 +FDX,1998-05-05,33.625 +FDX,1998-05-06,32.875 +FDX,1998-05-07,32.65625 +FDX,1998-05-08,33.09375 +FDX,1998-05-11,33.25 +FDX,1998-05-12,32.78125 +FDX,1998-05-13,32.8125 +FDX,1998-05-14,32.78125 +FDX,1998-05-15,32.21875 +FDX,1998-05-18,31.5 +FDX,1998-05-19,30.625 +FDX,1998-05-20,32.1875 +FDX,1998-05-21,32.65625 +FDX,1998-05-22,32.9375 +FDX,1998-05-26,32.53125 +FDX,1998-05-27,32.40625 +FDX,1998-05-28,32.40625 +FDX,1998-05-29,32.0625 +FDX,1998-06-01,32.03125 +FDX,1998-06-02,31.3125 +FDX,1998-06-03,31.375 +FDX,1998-06-04,31.3125 +FDX,1998-06-05,32.0 +FDX,1998-06-08,31.5625 +FDX,1998-06-09,32.0 +FDX,1998-06-10,31.0625 +FDX,1998-06-11,30.5 +FDX,1998-06-12,30.75 +FDX,1998-06-15,29.78125 +FDX,1998-06-16,29.96875 +FDX,1998-06-17,30.8125 +FDX,1998-06-18,31.09375 +FDX,1998-06-19,31.34375 +FDX,1998-06-22,30.90625 +FDX,1998-06-23,30.90625 +FDX,1998-06-24,31.5 +FDX,1998-06-25,30.9375 +FDX,1998-06-26,31.03125 +FDX,1998-06-29,31.1875 +FDX,1998-06-30,31.375 +FDX,1998-07-01,31.46875 +FDX,1998-07-02,31.40625 +FDX,1998-07-06,30.5625 +FDX,1998-07-07,31.0 +FDX,1998-07-08,30.5625 +FDX,1998-07-09,33.03125 +FDX,1998-07-10,33.28125 +FDX,1998-07-13,32.375 +FDX,1998-07-14,33.09375 +FDX,1998-07-15,32.78125 +FDX,1998-07-16,33.75 +FDX,1998-07-17,33.0625 +FDX,1998-07-20,33.0 +FDX,1998-07-21,32.65625 +FDX,1998-07-22,32.96875 +FDX,1998-07-23,32.5 +FDX,1998-07-24,32.0625 +FDX,1998-07-27,31.59375 +FDX,1998-07-28,30.625 +FDX,1998-07-29,30.875 +FDX,1998-07-30,30.4375 +FDX,1998-07-31,30.34375 +FDX,1998-08-03,30.15625 +FDX,1998-08-04,29.9375 +FDX,1998-08-05,30.625 +FDX,1998-08-06,30.6875 +FDX,1998-08-07,29.25 +FDX,1998-08-10,27.75 +FDX,1998-08-11,27.75 +FDX,1998-08-12,28.15625 +FDX,1998-08-13,27.46875 +FDX,1998-08-14,27.15625 +FDX,1998-08-17,27.0 +FDX,1998-08-18,26.875 +FDX,1998-08-19,25.5 +FDX,1998-08-20,25.65625 +FDX,1998-08-21,26.0 +FDX,1998-08-24,25.96875 +FDX,1998-08-25,26.09375 +FDX,1998-08-26,25.5 +FDX,1998-08-27,25.65625 +FDX,1998-08-28,25.875 +FDX,1998-08-31,25.03125 +FDX,1998-09-01,24.875 +FDX,1998-09-02,25.34375 +FDX,1998-09-03,24.78125 +FDX,1998-09-04,24.8125 +FDX,1998-09-08,25.84375 +FDX,1998-09-09,24.875 +FDX,1998-09-10,24.1875 +FDX,1998-09-11,23.96875 +FDX,1998-09-14,24.75 +FDX,1998-09-15,24.96875 +FDX,1998-09-16,25.375 +FDX,1998-09-17,24.25 +FDX,1998-09-18,23.875 +FDX,1998-09-21,23.25 +FDX,1998-09-22,23.5 +FDX,1998-09-23,25.0 +FDX,1998-09-24,25.6875 +FDX,1998-09-25,25.34375 +FDX,1998-09-28,24.5625 +FDX,1998-09-29,23.625 +FDX,1998-09-30,22.40625 +FDX,1998-10-01,22.1875 +FDX,1998-10-02,22.53125 +FDX,1998-10-05,22.46875 +FDX,1998-10-06,23.4375 +FDX,1998-10-07,23.40625 +FDX,1998-10-08,22.8125 +FDX,1998-10-09,23.1875 +FDX,1998-10-12,23.59375 +FDX,1998-10-13,23.875 +FDX,1998-10-14,24.6875 +FDX,1998-10-15,26.03125 +FDX,1998-10-16,27.625 +FDX,1998-10-19,26.875 +FDX,1998-10-20,27.25 +FDX,1998-10-21,26.78125 +FDX,1998-10-22,27.0 +FDX,1998-10-23,25.75 +FDX,1998-10-26,24.15625 +FDX,1998-10-27,24.4375 +FDX,1998-10-28,24.5 +FDX,1998-10-29,25.40625 +FDX,1998-10-30,26.28125 +FDX,1998-11-02,26.90625 +FDX,1998-11-03,27.375 +FDX,1998-11-04,27.125 +FDX,1998-11-05,26.625 +FDX,1998-11-06,27.21875 +FDX,1998-11-09,27.34375 +FDX,1998-11-10,26.71875 +FDX,1998-11-11,26.78125 +FDX,1998-11-12,26.4375 +FDX,1998-11-13,27.0 +FDX,1998-11-16,27.625 +FDX,1998-11-17,27.4375 +FDX,1998-11-18,29.53125 +FDX,1998-11-19,29.40625 +FDX,1998-11-20,30.34375 +FDX,1998-11-23,31.5625 +FDX,1998-11-24,32.84375 +FDX,1998-11-25,31.875 +FDX,1998-11-27,31.90625 +FDX,1998-11-30,32.4375 +FDX,1998-12-01,33.1875 +FDX,1998-12-02,33.375 +FDX,1998-12-03,33.4375 +FDX,1998-12-04,33.625 +FDX,1998-12-07,36.0 +FDX,1998-12-08,36.53125 +FDX,1998-12-09,36.875 +FDX,1998-12-10,36.25 +FDX,1998-12-11,35.90625 +FDX,1998-12-14,35.125 +FDX,1998-12-15,35.46875 +FDX,1998-12-16,36.0 +FDX,1998-12-17,38.15625 +FDX,1998-12-18,41.1875 +FDX,1998-12-21,42.25 +FDX,1998-12-22,45.34375 +FDX,1998-12-23,44.875 +FDX,1998-12-24,44.34375 +FDX,1998-12-28,44.75 +FDX,1998-12-29,44.25 +FDX,1998-12-30,44.59375 +FDX,1998-12-31,44.59375 +FDX,1999-01-04,43.3125 +FDX,1999-01-05,42.78125 +FDX,1999-01-06,44.4375 +FDX,1999-01-07,43.65625 +FDX,1999-01-08,43.96875 +FDX,1999-01-11,43.5625 +FDX,1999-01-12,42.65625 +FDX,1999-01-13,41.78125 +FDX,1999-01-14,39.15625 +FDX,1999-01-15,39.53125 +FDX,1999-01-19,39.90625 +FDX,1999-01-20,38.84375 +FDX,1999-01-21,38.71875 +FDX,1999-01-22,38.125 +FDX,1999-01-25,39.90625 +FDX,1999-01-26,41.5 +FDX,1999-01-27,41.0 +FDX,1999-01-28,40.9375 +FDX,1999-01-29,40.71875 +FDX,1999-02-01,42.5625 +FDX,1999-02-02,42.0625 +FDX,1999-02-03,41.5 +FDX,1999-02-04,40.96875 +FDX,1999-02-05,41.28125 +FDX,1999-02-08,41.65625 +FDX,1999-02-09,41.53125 +FDX,1999-02-10,39.9375 +FDX,1999-02-11,43.1875 +FDX,1999-02-12,41.375 +FDX,1999-02-16,41.75 +FDX,1999-02-17,42.6875 +FDX,1999-02-18,42.0 +FDX,1999-02-19,43.0625 +FDX,1999-02-22,45.0625 +FDX,1999-02-23,44.9375 +FDX,1999-02-24,46.71875 +FDX,1999-02-25,47.125 +FDX,1999-02-26,47.625 +FDX,1999-03-01,46.90625 +FDX,1999-03-02,46.34375 +FDX,1999-03-03,45.875 +FDX,1999-03-04,46.34375 +FDX,1999-03-05,47.84375 +FDX,1999-03-08,47.59375 +FDX,1999-03-09,46.75 +FDX,1999-03-10,47.125 +FDX,1999-03-11,47.375 +FDX,1999-03-12,45.84375 +FDX,1999-03-15,47.09375 +FDX,1999-03-16,47.375 +FDX,1999-03-17,46.46875 +FDX,1999-03-18,49.0625 +FDX,1999-03-19,48.0 +FDX,1999-03-22,48.09375 +FDX,1999-03-23,46.78125 +FDX,1999-03-24,46.78125 +FDX,1999-03-25,47.46875 +FDX,1999-03-26,47.34375 +FDX,1999-03-29,48.125 +FDX,1999-03-30,48.75 +FDX,1999-03-31,46.5 +FDX,1999-04-01,48.0625 +FDX,1999-04-05,48.5625 +FDX,1999-04-06,49.71875 +FDX,1999-04-07,51.375 +FDX,1999-04-08,52.3125 +FDX,1999-04-09,51.6875 +FDX,1999-04-12,52.84375 +FDX,1999-04-13,52.46875 +FDX,1999-04-14,52.84375 +FDX,1999-04-15,51.1875 +FDX,1999-04-16,52.6875 +FDX,1999-04-19,52.75 +FDX,1999-04-20,53.5625 +FDX,1999-04-21,55.0 +FDX,1999-04-22,59.25 +FDX,1999-04-23,57.53125 +FDX,1999-04-26,57.3125 +FDX,1999-04-27,57.03125 +FDX,1999-04-28,53.71875 +FDX,1999-04-29,55.125 +FDX,1999-04-30,56.375 +FDX,1999-05-03,57.4375 +FDX,1999-05-04,56.4375 +FDX,1999-05-05,55.96875 +FDX,1999-05-06,55.875 +FDX,1999-05-07,55.625 +FDX,1999-05-10,58.75 +FDX,1999-05-11,58.8125 +FDX,1999-05-12,59.4375 +FDX,1999-05-13,61.75 +FDX,1999-05-14,59.875 +FDX,1999-05-17,59.8125 +FDX,1999-05-18,60.0 +FDX,1999-05-19,59.25 +FDX,1999-05-20,57.1875 +FDX,1999-05-21,55.25 +FDX,1999-05-24,53.0 +FDX,1999-05-25,54.75 +FDX,1999-05-26,55.3125 +FDX,1999-05-27,53.9375 +FDX,1999-05-28,54.8125 +FDX,1999-06-01,56.875 +FDX,1999-06-02,54.75 +FDX,1999-06-03,52.0 +FDX,1999-06-04,52.25 +FDX,1999-06-07,52.0 +FDX,1999-06-08,50.5625 +FDX,1999-06-09,50.6875 +FDX,1999-06-10,50.125 +FDX,1999-06-11,50.4375 +FDX,1999-06-14,49.3125 +FDX,1999-06-15,50.1875 +FDX,1999-06-16,52.625 +FDX,1999-06-17,53.0 +FDX,1999-06-18,54.5625 +FDX,1999-06-21,56.125 +FDX,1999-06-22,54.6875 +FDX,1999-06-23,54.125 +FDX,1999-06-24,52.4375 +FDX,1999-06-25,52.5 +FDX,1999-06-28,55.375 +FDX,1999-06-29,55.125 +FDX,1999-06-30,54.25 +FDX,1999-07-01,54.25 +FDX,1999-07-02,54.9375 +FDX,1999-07-06,53.5625 +FDX,1999-07-07,50.875 +FDX,1999-07-08,50.0 +FDX,1999-07-09,48.5 +FDX,1999-07-12,48.6875 +FDX,1999-07-13,47.875 +FDX,1999-07-14,49.125 +FDX,1999-07-15,48.4375 +FDX,1999-07-16,47.4375 +FDX,1999-07-19,47.5625 +FDX,1999-07-20,47.5 +FDX,1999-07-21,46.3125 +FDX,1999-07-22,46.25 +FDX,1999-07-23,45.0 +FDX,1999-07-26,44.0 +FDX,1999-07-27,44.75 +FDX,1999-07-28,47.1875 +FDX,1999-07-29,45.3125 +FDX,1999-07-30,44.75 +FDX,1999-08-02,44.75 +FDX,1999-08-03,43.8125 +FDX,1999-08-04,41.75 +FDX,1999-08-05,43.0625 +FDX,1999-08-06,42.4375 +FDX,1999-08-09,42.3125 +FDX,1999-08-10,40.125 +FDX,1999-08-11,40.8125 +FDX,1999-08-12,41.75 +FDX,1999-08-13,43.0 +FDX,1999-08-16,42.75 +FDX,1999-08-17,42.125 +FDX,1999-08-18,41.3125 +FDX,1999-08-19,40.375 +FDX,1999-08-20,40.0 +FDX,1999-08-23,41.5625 +FDX,1999-08-24,41.9375 +FDX,1999-08-25,45.25 +FDX,1999-08-26,44.125 +FDX,1999-08-27,43.0625 +FDX,1999-08-30,42.0 +FDX,1999-08-31,42.4375 +FDX,1999-09-01,44.0625 +FDX,1999-09-02,44.125 +FDX,1999-09-03,45.4375 +FDX,1999-09-07,45.0625 +FDX,1999-09-08,46.6875 +FDX,1999-09-09,46.5625 +FDX,1999-09-10,46.25 +FDX,1999-09-13,45.5625 +FDX,1999-09-14,44.9375 +FDX,1999-09-15,43.6875 +FDX,1999-09-16,38.25 +FDX,1999-09-17,38.5625 +FDX,1999-09-20,38.125 +FDX,1999-09-21,38.0 +FDX,1999-09-22,36.375 +FDX,1999-09-23,35.25 +FDX,1999-09-24,35.1875 +FDX,1999-09-27,35.5 +FDX,1999-09-28,36.375 +FDX,1999-09-29,38.0 +FDX,1999-09-30,38.875 +FDX,1999-10-01,38.125 +FDX,1999-10-04,40.375 +FDX,1999-10-05,41.0 +FDX,1999-10-06,41.625 +FDX,1999-10-07,42.9375 +FDX,1999-10-08,42.3125 +FDX,1999-10-11,42.75 +FDX,1999-10-12,42.25 +FDX,1999-10-13,40.375 +FDX,1999-10-14,40.375 +FDX,1999-10-15,39.875 +FDX,1999-10-18,40.0625 +FDX,1999-10-19,39.5 +FDX,1999-10-20,39.25 +FDX,1999-10-21,39.0 +FDX,1999-10-22,40.0 +FDX,1999-10-25,39.5 +FDX,1999-10-26,38.9375 +FDX,1999-10-27,41.25 +FDX,1999-10-28,42.9375 +FDX,1999-10-29,43.0625 +FDX,1999-11-01,41.5 +FDX,1999-11-02,41.9375 +FDX,1999-11-03,41.4375 +FDX,1999-11-04,40.75 +FDX,1999-11-05,41.875 +FDX,1999-11-08,44.3125 +FDX,1999-11-09,44.0 +FDX,1999-11-10,43.25 +FDX,1999-11-11,44.75 +FDX,1999-11-12,45.5625 +FDX,1999-11-15,44.625 +FDX,1999-11-16,44.4375 +FDX,1999-11-17,43.0625 +FDX,1999-11-18,43.375 +FDX,1999-11-19,42.1875 +FDX,1999-11-22,40.9375 +FDX,1999-11-23,41.6875 +FDX,1999-11-24,40.9375 +FDX,1999-11-26,41.25 +FDX,1999-11-29,42.875 +FDX,1999-11-30,42.1875 +FDX,1999-12-01,41.734375 +FDX,1999-12-02,40.875 +FDX,1999-12-03,41.9375 +FDX,1999-12-06,40.9375 +FDX,1999-12-07,40.75 +FDX,1999-12-08,40.6875 +FDX,1999-12-09,40.0 +FDX,1999-12-10,39.75 +FDX,1999-12-13,39.0 +FDX,1999-12-14,38.625 +FDX,1999-12-15,38.84375 +FDX,1999-12-16,42.875 +FDX,1999-12-17,40.0 +FDX,1999-12-20,40.3125 +FDX,1999-12-21,39.9375 +FDX,1999-12-22,39.75 +FDX,1999-12-23,40.0 +FDX,1999-12-27,42.0 +FDX,1999-12-28,42.375 +FDX,1999-12-29,42.25 +FDX,1999-12-30,41.5 +FDX,1999-12-31,40.9375 +FDX,2000-01-03,42.9375 +FDX,2000-01-04,41.5 +FDX,2000-01-05,42.4375 +FDX,2000-01-06,47.25 +FDX,2000-01-07,47.5 +FDX,2000-01-10,46.5 +FDX,2000-01-11,45.625 +FDX,2000-01-12,45.25 +FDX,2000-01-13,47.0 +FDX,2000-01-14,46.5625 +FDX,2000-01-18,44.1875 +FDX,2000-01-19,44.25 +FDX,2000-01-20,42.5 +FDX,2000-01-21,41.75 +FDX,2000-01-24,41.0 +FDX,2000-01-25,40.25 +FDX,2000-01-26,42.375 +FDX,2000-01-27,40.75 +FDX,2000-01-28,38.6875 +FDX,2000-01-31,39.5625 +FDX,2000-02-01,38.9375 +FDX,2000-02-02,38.5625 +FDX,2000-02-03,39.5 +FDX,2000-02-04,39.1875 +FDX,2000-02-07,39.1875 +FDX,2000-02-08,39.6875 +FDX,2000-02-09,39.0625 +FDX,2000-02-10,38.6875 +FDX,2000-02-11,37.125 +FDX,2000-02-14,36.3125 +FDX,2000-02-15,35.9375 +FDX,2000-02-16,36.4375 +FDX,2000-02-17,35.625 +FDX,2000-02-18,36.8125 +FDX,2000-02-22,36.0 +FDX,2000-02-23,35.375 +FDX,2000-02-24,34.125 +FDX,2000-02-25,33.5625 +FDX,2000-02-28,34.75 +FDX,2000-02-29,34.9375 +FDX,2000-03-01,34.4375 +FDX,2000-03-02,33.875 +FDX,2000-03-03,34.75 +FDX,2000-03-06,32.75 +FDX,2000-03-07,31.0625 +FDX,2000-03-08,33.0625 +FDX,2000-03-09,33.375 +FDX,2000-03-10,33.5625 +FDX,2000-03-13,32.8125 +FDX,2000-03-14,32.5 +FDX,2000-03-15,33.8125 +FDX,2000-03-16,35.5 +FDX,2000-03-17,34.1875 +FDX,2000-03-20,35.4375 +FDX,2000-03-21,36.625 +FDX,2000-03-22,37.25 +FDX,2000-03-23,39.75 +FDX,2000-03-24,39.625 +FDX,2000-03-27,38.78125 +FDX,2000-03-28,38.375 +FDX,2000-03-29,38.0625 +FDX,2000-03-30,38.625 +FDX,2000-03-31,38.8125 +FDX,2000-04-03,39.1875 +FDX,2000-04-04,38.5 +FDX,2000-04-05,39.375 +FDX,2000-04-06,38.9375 +FDX,2000-04-07,38.1875 +FDX,2000-04-10,40.5 +FDX,2000-04-11,41.125 +FDX,2000-04-12,41.5625 +FDX,2000-04-13,40.25 +FDX,2000-04-14,37.25 +FDX,2000-04-17,36.25 +FDX,2000-04-18,37.5 +FDX,2000-04-19,38.1875 +FDX,2000-04-20,38.0625 +FDX,2000-04-24,37.25 +FDX,2000-04-25,39.6875 +FDX,2000-04-26,38.375 +FDX,2000-04-27,37.875 +FDX,2000-04-28,37.6875 +FDX,2000-05-01,37.125 +FDX,2000-05-02,36.9375 +FDX,2000-05-03,36.0 +FDX,2000-05-04,37.0625 +FDX,2000-05-05,39.5625 +FDX,2000-05-08,40.125 +FDX,2000-05-09,39.8125 +FDX,2000-05-10,38.5 +FDX,2000-05-11,39.5 +FDX,2000-05-12,38.875 +FDX,2000-05-15,36.4375 +FDX,2000-05-16,36.5 +FDX,2000-05-17,36.0625 +FDX,2000-05-18,36.8125 +FDX,2000-05-19,36.25 +FDX,2000-05-22,36.25 +FDX,2000-05-23,36.0 +FDX,2000-05-24,36.125 +FDX,2000-05-25,35.1875 +FDX,2000-05-26,33.8125 +FDX,2000-05-30,35.5 +FDX,2000-05-31,35.5 +FDX,2000-06-01,35.6875 +FDX,2000-06-02,36.6875 +FDX,2000-06-05,37.4375 +FDX,2000-06-06,36.875 +FDX,2000-06-07,36.75 +FDX,2000-06-08,36.125 +FDX,2000-06-09,36.3125 +FDX,2000-06-12,36.03125 +FDX,2000-06-13,36.5 +FDX,2000-06-14,37.1875 +FDX,2000-06-15,36.4375 +FDX,2000-06-16,35.75 +FDX,2000-06-19,35.4375 +FDX,2000-06-20,35.125 +FDX,2000-06-21,34.4375 +FDX,2000-06-22,34.6875 +FDX,2000-06-23,33.9375 +FDX,2000-06-26,34.0625 +FDX,2000-06-27,37.0 +FDX,2000-06-28,39.0 +FDX,2000-06-29,38.9375 +FDX,2000-06-30,38.0 +FDX,2000-07-03,39.8125 +FDX,2000-07-05,40.875 +FDX,2000-07-06,39.9375 +FDX,2000-07-07,39.3125 +FDX,2000-07-10,40.25 +FDX,2000-07-11,40.0 +FDX,2000-07-12,41.0 +FDX,2000-07-13,41.8125 +FDX,2000-07-14,42.4375 +FDX,2000-07-17,40.9375 +FDX,2000-07-18,40.9375 +FDX,2000-07-19,40.0 +FDX,2000-07-20,39.75 +FDX,2000-07-21,40.0625 +FDX,2000-07-24,39.6875 +FDX,2000-07-25,39.5625 +FDX,2000-07-26,38.875 +FDX,2000-07-27,38.875 +FDX,2000-07-28,39.125 +FDX,2000-07-31,39.625 +FDX,2000-08-01,39.875 +FDX,2000-08-02,40.375 +FDX,2000-08-03,39.5625 +FDX,2000-08-04,39.3125 +FDX,2000-08-07,39.375 +FDX,2000-08-08,39.25 +FDX,2000-08-09,38.5 +FDX,2000-08-10,40.8125 +FDX,2000-08-11,41.5625 +FDX,2000-08-14,41.125 +FDX,2000-08-15,41.0625 +FDX,2000-08-16,40.75 +FDX,2000-08-17,40.4375 +FDX,2000-08-18,40.0 +FDX,2000-08-21,39.875 +FDX,2000-08-22,40.6875 +FDX,2000-08-23,39.4375 +FDX,2000-08-24,39.8125 +FDX,2000-08-25,41.25 +FDX,2000-08-28,40.709999084472656 +FDX,2000-08-29,40.540000915527344 +FDX,2000-08-30,39.630001068115234 +FDX,2000-08-31,40.349998474121094 +FDX,2000-09-01,39.54999923706055 +FDX,2000-09-05,39.45000076293945 +FDX,2000-09-06,40.27000045776367 +FDX,2000-09-07,39.81999969482422 +FDX,2000-09-08,39.2599983215332 +FDX,2000-09-11,38.709999084472656 +FDX,2000-09-12,39.36000061035156 +FDX,2000-09-13,40.720001220703125 +FDX,2000-09-14,40.369998931884766 +FDX,2000-09-15,39.20000076293945 +FDX,2000-09-18,38.61000061035156 +FDX,2000-09-19,39.31999969482422 +FDX,2000-09-20,39.04999923706055 +FDX,2000-09-21,40.2599983215332 +FDX,2000-09-22,40.54999923706055 +FDX,2000-09-25,40.75 +FDX,2000-09-26,42.25 +FDX,2000-09-27,42.79999923706055 +FDX,2000-09-28,45.0 +FDX,2000-09-29,44.34000015258789 +FDX,2000-10-02,43.45000076293945 +FDX,2000-10-03,44.04999923706055 +FDX,2000-10-04,45.0 +FDX,2000-10-05,44.150001525878906 +FDX,2000-10-06,42.75 +FDX,2000-10-09,41.79999923706055 +FDX,2000-10-10,43.349998474121094 +FDX,2000-10-11,42.619998931884766 +FDX,2000-10-12,40.45000076293945 +FDX,2000-10-13,40.63999938964844 +FDX,2000-10-16,41.099998474121094 +FDX,2000-10-17,40.220001220703125 +FDX,2000-10-18,39.380001068115234 +FDX,2000-10-19,42.29999923706055 +FDX,2000-10-20,42.66999816894531 +FDX,2000-10-23,41.380001068115234 +FDX,2000-10-24,42.529998779296875 +FDX,2000-10-25,41.849998474121094 +FDX,2000-10-26,42.29999923706055 +FDX,2000-10-27,43.060001373291016 +FDX,2000-10-30,46.9900016784668 +FDX,2000-10-31,46.86000061035156 +FDX,2000-11-01,46.0 +FDX,2000-11-02,47.0 +FDX,2000-11-03,46.75 +FDX,2000-11-06,46.70000076293945 +FDX,2000-11-07,46.029998779296875 +FDX,2000-11-08,46.310001373291016 +FDX,2000-11-09,46.20000076293945 +FDX,2000-11-10,45.16999816894531 +FDX,2000-11-13,45.27000045776367 +FDX,2000-11-14,45.75 +FDX,2000-11-15,47.5099983215332 +FDX,2000-11-16,47.75 +FDX,2000-11-17,46.97999954223633 +FDX,2000-11-20,46.5 +FDX,2000-11-21,49.400001525878906 +FDX,2000-11-22,49.7400016784668 +FDX,2000-11-24,49.849998474121094 +FDX,2000-11-27,49.099998474121094 +FDX,2000-11-28,48.959999084472656 +FDX,2000-11-29,48.869998931884766 +FDX,2000-11-30,47.91999816894531 +FDX,2000-12-01,47.47999954223633 +FDX,2000-12-04,46.400001525878906 +FDX,2000-12-05,47.650001525878906 +FDX,2000-12-06,47.279998779296875 +FDX,2000-12-07,46.939998626708984 +FDX,2000-12-08,46.9900016784668 +FDX,2000-12-11,47.529998779296875 +FDX,2000-12-12,47.130001068115234 +FDX,2000-12-13,46.279998779296875 +FDX,2000-12-14,41.970001220703125 +FDX,2000-12-15,39.20000076293945 +FDX,2000-12-18,37.52000045776367 +FDX,2000-12-19,37.75 +FDX,2000-12-20,37.25 +FDX,2000-12-21,37.63999938964844 +FDX,2000-12-22,38.529998779296875 +FDX,2000-12-26,38.150001525878906 +FDX,2000-12-27,38.790000915527344 +FDX,2000-12-28,38.81999969482422 +FDX,2000-12-29,39.959999084472656 +FDX,2001-01-02,38.20000076293945 +FDX,2001-01-03,41.060001373291016 +FDX,2001-01-04,44.2599983215332 +FDX,2001-01-05,43.810001373291016 +FDX,2001-01-08,43.130001068115234 +FDX,2001-01-09,42.27000045776367 +FDX,2001-01-10,41.90999984741211 +FDX,2001-01-11,41.20000076293945 +FDX,2001-01-12,41.5 +FDX,2001-01-16,42.349998474121094 +FDX,2001-01-17,43.75 +FDX,2001-01-18,41.5 +FDX,2001-01-19,39.90999984741211 +FDX,2001-01-22,41.22999954223633 +FDX,2001-01-23,42.84000015258789 +FDX,2001-01-24,42.040000915527344 +FDX,2001-01-25,43.400001525878906 +FDX,2001-01-26,43.709999084472656 +FDX,2001-01-29,44.029998779296875 +FDX,2001-01-30,44.439998626708984 +FDX,2001-01-31,45.380001068115234 +FDX,2001-02-01,45.27000045776367 +FDX,2001-02-02,44.290000915527344 +FDX,2001-02-05,44.18000030517578 +FDX,2001-02-06,43.79999923706055 +FDX,2001-02-07,43.09000015258789 +FDX,2001-02-08,44.86000061035156 +FDX,2001-02-09,43.33000183105469 +FDX,2001-02-12,43.68000030517578 +FDX,2001-02-13,44.70000076293945 +FDX,2001-02-14,43.650001525878906 +FDX,2001-02-15,45.119998931884766 +FDX,2001-02-16,44.59000015258789 +FDX,2001-02-20,43.279998779296875 +FDX,2001-02-21,42.0099983215332 +FDX,2001-02-22,42.0 +FDX,2001-02-23,41.68000030517578 +FDX,2001-02-26,41.45000076293945 +FDX,2001-02-27,41.70000076293945 +FDX,2001-02-28,40.93000030517578 +FDX,2001-03-01,41.02000045776367 +FDX,2001-03-02,41.95000076293945 +FDX,2001-03-05,42.47999954223633 +FDX,2001-03-06,43.119998931884766 +FDX,2001-03-07,43.20000076293945 +FDX,2001-03-08,43.849998474121094 +FDX,2001-03-09,43.91999816894531 +FDX,2001-03-12,41.900001525878906 +FDX,2001-03-13,42.0 +FDX,2001-03-14,41.18000030517578 +FDX,2001-03-15,41.31999969482422 +FDX,2001-03-16,40.79999923706055 +FDX,2001-03-19,41.93000030517578 +FDX,2001-03-20,40.25 +FDX,2001-03-21,42.599998474121094 +FDX,2001-03-22,41.029998779296875 +FDX,2001-03-23,40.16999816894531 +FDX,2001-03-26,40.279998779296875 +FDX,2001-03-27,41.97999954223633 +FDX,2001-03-28,41.97999954223633 +FDX,2001-03-29,41.220001220703125 +FDX,2001-03-30,41.68000030517578 +FDX,2001-04-02,40.91999816894531 +FDX,2001-04-03,39.0 +FDX,2001-04-04,39.599998474121094 +FDX,2001-04-05,38.970001220703125 +FDX,2001-04-06,37.4900016784668 +FDX,2001-04-09,38.369998931884766 +FDX,2001-04-10,38.900001525878906 +FDX,2001-04-11,39.88999938964844 +FDX,2001-04-12,39.79999923706055 +FDX,2001-04-16,39.540000915527344 +FDX,2001-04-17,40.0099983215332 +FDX,2001-04-18,41.4900016784668 +FDX,2001-04-19,43.349998474121094 +FDX,2001-04-20,43.5 +FDX,2001-04-23,42.369998931884766 +FDX,2001-04-24,41.810001373291016 +FDX,2001-04-25,41.040000915527344 +FDX,2001-04-26,41.29999923706055 +FDX,2001-04-27,42.47999954223633 +FDX,2001-04-30,42.06999969482422 +FDX,2001-05-01,41.83000183105469 +FDX,2001-05-02,42.75 +FDX,2001-05-03,41.349998474121094 +FDX,2001-05-04,41.279998779296875 +FDX,2001-05-07,40.279998779296875 +FDX,2001-05-08,38.45000076293945 +FDX,2001-05-09,39.09000015258789 +FDX,2001-05-10,39.20000076293945 +FDX,2001-05-11,38.40999984741211 +FDX,2001-05-14,38.20000076293945 +FDX,2001-05-15,38.25 +FDX,2001-05-16,39.2599983215332 +FDX,2001-05-17,40.25 +FDX,2001-05-18,40.5099983215332 +FDX,2001-05-21,40.61000061035156 +FDX,2001-05-22,40.52000045776367 +FDX,2001-05-23,40.0099983215332 +FDX,2001-05-24,40.36000061035156 +FDX,2001-05-25,39.720001220703125 +FDX,2001-05-29,39.63999938964844 +FDX,2001-05-30,39.79999923706055 +FDX,2001-05-31,40.0 +FDX,2001-06-01,40.849998474121094 +FDX,2001-06-04,40.06999969482422 +FDX,2001-06-05,39.88999938964844 +FDX,2001-06-06,39.54999923706055 +FDX,2001-06-07,39.70000076293945 +FDX,2001-06-08,39.599998474121094 +FDX,2001-06-11,38.79999923706055 +FDX,2001-06-12,38.11000061035156 +FDX,2001-06-13,37.52000045776367 +FDX,2001-06-14,37.439998626708984 +FDX,2001-06-15,37.959999084472656 +FDX,2001-06-18,37.54999923706055 +FDX,2001-06-19,37.040000915527344 +FDX,2001-06-20,37.0 +FDX,2001-06-21,38.650001525878906 +FDX,2001-06-22,37.47999954223633 +FDX,2001-06-25,36.630001068115234 +FDX,2001-06-26,36.349998474121094 +FDX,2001-06-27,36.79999923706055 +FDX,2001-06-28,38.709999084472656 +FDX,2001-06-29,40.20000076293945 +FDX,2001-07-02,40.47999954223633 +FDX,2001-07-03,41.220001220703125 +FDX,2001-07-05,40.599998474121094 +FDX,2001-07-06,39.9900016784668 +FDX,2001-07-09,40.13999938964844 +FDX,2001-07-10,39.81999969482422 +FDX,2001-07-11,39.95000076293945 +FDX,2001-07-12,41.13999938964844 +FDX,2001-07-13,42.08000183105469 +FDX,2001-07-16,41.849998474121094 +FDX,2001-07-17,42.130001068115234 +FDX,2001-07-18,41.400001525878906 +FDX,2001-07-19,41.369998931884766 +FDX,2001-07-20,41.25 +FDX,2001-07-23,40.5 +FDX,2001-07-24,40.130001068115234 +FDX,2001-07-25,40.619998931884766 +FDX,2001-07-26,40.880001068115234 +FDX,2001-07-27,40.88999938964844 +FDX,2001-07-30,41.0099983215332 +FDX,2001-07-31,41.369998931884766 +FDX,2001-08-01,41.70000076293945 +FDX,2001-08-02,41.7400016784668 +FDX,2001-08-03,41.0 +FDX,2001-08-06,41.0 +FDX,2001-08-07,41.04999923706055 +FDX,2001-08-08,40.7599983215332 +FDX,2001-08-09,40.0 +FDX,2001-08-10,39.970001220703125 +FDX,2001-08-13,40.150001525878906 +FDX,2001-08-14,40.20000076293945 +FDX,2001-08-15,39.95000076293945 +FDX,2001-08-16,40.41999816894531 +FDX,2001-08-17,40.13999938964844 +FDX,2001-08-20,40.16999816894531 +FDX,2001-08-21,40.060001373291016 +FDX,2001-08-22,40.33000183105469 +FDX,2001-08-23,40.5 +FDX,2001-08-24,41.349998474121094 +FDX,2001-08-27,41.310001373291016 +FDX,2001-08-28,42.349998474121094 +FDX,2001-08-29,42.9900016784668 +FDX,2001-08-30,42.04999923706055 +FDX,2001-08-31,42.099998474121094 +FDX,2001-09-04,42.529998779296875 +FDX,2001-09-05,42.18000030517578 +FDX,2001-09-06,41.25 +FDX,2001-09-07,40.209999084472656 +FDX,2001-09-10,39.97999954223633 +FDX,2001-09-17,38.29999923706055 +FDX,2001-09-18,35.900001525878906 +FDX,2001-09-19,34.83000183105469 +FDX,2001-09-20,34.95000076293945 +FDX,2001-09-21,34.45000076293945 +FDX,2001-09-24,35.72999954223633 +FDX,2001-09-25,35.75 +FDX,2001-09-26,34.900001525878906 +FDX,2001-09-27,34.75 +FDX,2001-09-28,36.75 +FDX,2001-10-01,35.63999938964844 +FDX,2001-10-02,36.5 +FDX,2001-10-03,37.900001525878906 +FDX,2001-10-04,37.970001220703125 +FDX,2001-10-05,38.70000076293945 +FDX,2001-10-08,38.130001068115234 +FDX,2001-10-09,37.27000045776367 +FDX,2001-10-10,38.709999084472656 +FDX,2001-10-11,39.70000076293945 +FDX,2001-10-12,38.09000015258789 +FDX,2001-10-15,38.25 +FDX,2001-10-16,38.5 +FDX,2001-10-17,39.0099983215332 +FDX,2001-10-18,38.290000915527344 +FDX,2001-10-19,38.13999938964844 +FDX,2001-10-22,38.40999984741211 +FDX,2001-10-23,39.5 +FDX,2001-10-24,38.779998779296875 +FDX,2001-10-25,39.18000030517578 +FDX,2001-10-26,39.47999954223633 +FDX,2001-10-29,40.86000061035156 +FDX,2001-10-30,40.099998474121094 +FDX,2001-10-31,41.08000183105469 +FDX,2001-11-01,42.11000061035156 +FDX,2001-11-02,42.25 +FDX,2001-11-05,43.400001525878906 +FDX,2001-11-06,44.349998474121094 +FDX,2001-11-07,44.099998474121094 +FDX,2001-11-08,44.66999816894531 +FDX,2001-11-09,44.959999084472656 +FDX,2001-11-12,44.900001525878906 +FDX,2001-11-13,46.709999084472656 +FDX,2001-11-14,46.61000061035156 +FDX,2001-11-15,46.599998474121094 +FDX,2001-11-16,45.599998474121094 +FDX,2001-11-19,46.2599983215332 +FDX,2001-11-20,45.369998931884766 +FDX,2001-11-21,45.380001068115234 +FDX,2001-11-23,46.400001525878906 +FDX,2001-11-26,45.95000076293945 +FDX,2001-11-27,45.27000045776367 +FDX,2001-11-28,44.61000061035156 +FDX,2001-11-29,45.25 +FDX,2001-11-30,45.86000061035156 +FDX,2001-12-03,45.45000076293945 +FDX,2001-12-04,48.29999923706055 +FDX,2001-12-05,49.45000076293945 +FDX,2001-12-06,49.439998626708984 +FDX,2001-12-07,48.31999969482422 +FDX,2001-12-10,47.599998474121094 +FDX,2001-12-11,47.900001525878906 +FDX,2001-12-12,47.130001068115234 +FDX,2001-12-13,46.83000183105469 +FDX,2001-12-14,48.04999923706055 +FDX,2001-12-17,48.959999084472656 +FDX,2001-12-18,50.79999923706055 +FDX,2001-12-19,49.9900016784668 +FDX,2001-12-20,52.099998474121094 +FDX,2001-12-21,51.83000183105469 +FDX,2001-12-24,51.880001068115234 +FDX,2001-12-26,53.20000076293945 +FDX,2001-12-27,53.15999984741211 +FDX,2001-12-28,52.189998626708984 +FDX,2001-12-31,51.880001068115234 +FDX,2002-01-02,50.900001525878906 +FDX,2002-01-03,52.279998779296875 +FDX,2002-01-04,54.08000183105469 +FDX,2002-01-07,55.27000045776367 +FDX,2002-01-08,54.9900016784668 +FDX,2002-01-09,53.75 +FDX,2002-01-10,53.0 +FDX,2002-01-11,50.40999984741211 +FDX,2002-01-14,50.709999084472656 +FDX,2002-01-15,49.9900016784668 +FDX,2002-01-16,48.70000076293945 +FDX,2002-01-17,50.20000076293945 +FDX,2002-01-18,50.81999969482422 +FDX,2002-01-22,50.9900016784668 +FDX,2002-01-23,52.25 +FDX,2002-01-24,52.5 +FDX,2002-01-25,53.13999938964844 +FDX,2002-01-28,53.650001525878906 +FDX,2002-01-29,52.47999954223633 +FDX,2002-01-30,53.15999984741211 +FDX,2002-01-31,53.54999923706055 +FDX,2002-02-01,53.54999923706055 +FDX,2002-02-04,53.130001068115234 +FDX,2002-02-05,54.5 +FDX,2002-02-06,53.2599983215332 +FDX,2002-02-07,51.779998779296875 +FDX,2002-02-08,53.400001525878906 +FDX,2002-02-11,55.130001068115234 +FDX,2002-02-12,55.33000183105469 +FDX,2002-02-13,55.0 +FDX,2002-02-14,54.70000076293945 +FDX,2002-02-15,54.959999084472656 +FDX,2002-02-19,54.0 +FDX,2002-02-20,55.220001220703125 +FDX,2002-02-21,54.70000076293945 +FDX,2002-02-22,55.13999938964844 +FDX,2002-02-25,56.400001525878906 +FDX,2002-02-26,57.189998626708984 +FDX,2002-02-27,58.119998931884766 +FDX,2002-02-28,57.86000061035156 +FDX,2002-03-01,58.45000076293945 +FDX,2002-03-04,61.220001220703125 +FDX,2002-03-05,60.88999938964844 +FDX,2002-03-06,60.0 +FDX,2002-03-07,59.599998474121094 +FDX,2002-03-08,60.29999923706055 +FDX,2002-03-11,59.0099983215332 +FDX,2002-03-12,58.09000015258789 +FDX,2002-03-13,57.779998779296875 +FDX,2002-03-14,57.95000076293945 +FDX,2002-03-15,57.45000076293945 +FDX,2002-03-18,57.70000076293945 +FDX,2002-03-19,57.72999954223633 +FDX,2002-03-20,56.79999923706055 +FDX,2002-03-21,57.0 +FDX,2002-03-22,57.560001373291016 +FDX,2002-03-25,56.540000915527344 +FDX,2002-03-26,57.5 +FDX,2002-03-27,58.060001373291016 +FDX,2002-03-28,58.099998474121094 +FDX,2002-04-01,57.41999816894531 +FDX,2002-04-02,55.91999816894531 +FDX,2002-04-03,55.0 +FDX,2002-04-04,55.380001068115234 +FDX,2002-04-05,54.400001525878906 +FDX,2002-04-08,53.119998931884766 +FDX,2002-04-09,53.5099983215332 +FDX,2002-04-10,54.709999084472656 +FDX,2002-04-11,53.95000076293945 +FDX,2002-04-12,55.0 +FDX,2002-04-15,54.150001525878906 +FDX,2002-04-16,55.70000076293945 +FDX,2002-04-17,54.41999816894531 +FDX,2002-04-18,53.36000061035156 +FDX,2002-04-19,54.099998474121094 +FDX,2002-04-22,53.84000015258789 +FDX,2002-04-23,53.91999816894531 +FDX,2002-04-24,52.9900016784668 +FDX,2002-04-25,53.709999084472656 +FDX,2002-04-26,54.34000015258789 +FDX,2002-04-29,53.810001373291016 +FDX,2002-04-30,51.66999816894531 +FDX,2002-05-01,51.310001373291016 +FDX,2002-05-02,51.63999938964844 +FDX,2002-05-03,51.4900016784668 +FDX,2002-05-06,50.63999938964844 +FDX,2002-05-07,49.90999984741211 +FDX,2002-05-08,52.7599983215332 +FDX,2002-05-09,52.29999923706055 +FDX,2002-05-10,51.58000183105469 +FDX,2002-05-13,52.939998626708984 +FDX,2002-05-14,53.70000076293945 +FDX,2002-05-15,54.41999816894531 +FDX,2002-05-16,54.47999954223633 +FDX,2002-05-17,54.33000183105469 +FDX,2002-05-20,54.130001068115234 +FDX,2002-05-21,53.20000076293945 +FDX,2002-05-22,53.40999984741211 +FDX,2002-05-23,54.0 +FDX,2002-05-24,52.959999084472656 +FDX,2002-05-28,52.099998474121094 +FDX,2002-05-29,53.150001525878906 +FDX,2002-05-30,53.790000915527344 +FDX,2002-05-31,53.95000076293945 +FDX,2002-06-03,53.400001525878906 +FDX,2002-06-04,52.650001525878906 +FDX,2002-06-05,53.20000076293945 +FDX,2002-06-06,53.970001220703125 +FDX,2002-06-07,54.34000015258789 +FDX,2002-06-10,55.45000076293945 +FDX,2002-06-11,56.0 +FDX,2002-06-12,55.900001525878906 +FDX,2002-06-13,56.7400016784668 +FDX,2002-06-14,56.06999969482422 +FDX,2002-06-17,56.619998931884766 +FDX,2002-06-18,55.959999084472656 +FDX,2002-06-19,55.400001525878906 +FDX,2002-06-20,55.290000915527344 +FDX,2002-06-21,56.38999938964844 +FDX,2002-06-24,56.02000045776367 +FDX,2002-06-25,48.0 +FDX,2002-06-26,50.25 +FDX,2002-06-27,51.58000183105469 +FDX,2002-06-28,53.400001525878906 +FDX,2002-07-01,52.400001525878906 +FDX,2002-07-02,51.81999969482422 +FDX,2002-07-03,52.810001373291016 +FDX,2002-07-05,53.150001525878906 +FDX,2002-07-08,52.720001220703125 +FDX,2002-07-09,53.09000015258789 +FDX,2002-07-10,52.25 +FDX,2002-07-11,50.439998626708984 +FDX,2002-07-12,49.900001525878906 +FDX,2002-07-15,50.779998779296875 +FDX,2002-07-16,51.150001525878906 +FDX,2002-07-17,50.66999816894531 +FDX,2002-07-18,50.5099983215332 +FDX,2002-07-19,49.209999084472656 +FDX,2002-07-22,46.0 +FDX,2002-07-23,45.9900016784668 +FDX,2002-07-24,45.95000076293945 +FDX,2002-07-25,46.7400016784668 +FDX,2002-07-26,47.029998779296875 +FDX,2002-07-29,49.619998931884766 +FDX,2002-07-30,49.06999969482422 +FDX,2002-07-31,50.95000076293945 +FDX,2002-08-01,48.70000076293945 +FDX,2002-08-02,46.720001220703125 +FDX,2002-08-05,44.900001525878906 +FDX,2002-08-06,47.02000045776367 +FDX,2002-08-07,47.27000045776367 +FDX,2002-08-08,48.290000915527344 +FDX,2002-08-09,48.849998474121094 +FDX,2002-08-12,47.540000915527344 +FDX,2002-08-13,46.91999816894531 +FDX,2002-08-14,48.38999938964844 +FDX,2002-08-15,48.0 +FDX,2002-08-16,48.95000076293945 +FDX,2002-08-19,49.61000061035156 +FDX,2002-08-20,48.83000183105469 +FDX,2002-08-21,49.150001525878906 +FDX,2002-08-22,49.97999954223633 +FDX,2002-08-23,48.619998931884766 +FDX,2002-08-26,48.04999923706055 +FDX,2002-08-27,48.209999084472656 +FDX,2002-08-28,47.41999816894531 +FDX,2002-08-29,47.119998931884766 +FDX,2002-08-30,47.349998474121094 +FDX,2002-09-03,46.029998779296875 +FDX,2002-09-04,47.5 +FDX,2002-09-05,45.83000183105469 +FDX,2002-09-06,46.5099983215332 +FDX,2002-09-09,46.400001525878906 +FDX,2002-09-10,46.0 +FDX,2002-09-11,46.0 +FDX,2002-09-12,45.150001525878906 +FDX,2002-09-13,44.5 +FDX,2002-09-16,43.970001220703125 +FDX,2002-09-17,44.400001525878906 +FDX,2002-09-18,42.79999923706055 +FDX,2002-09-19,47.7599983215332 +FDX,2002-09-20,47.75 +FDX,2002-09-23,48.79999923706055 +FDX,2002-09-24,47.599998474121094 +FDX,2002-09-25,49.400001525878906 +FDX,2002-09-26,51.95000076293945 +FDX,2002-09-27,50.45000076293945 +FDX,2002-09-30,50.06999969482422 +FDX,2002-10-01,52.43000030517578 +FDX,2002-10-02,51.150001525878906 +FDX,2002-10-03,52.02000045776367 +FDX,2002-10-04,51.060001373291016 +FDX,2002-10-07,49.04999923706055 +FDX,2002-10-08,49.060001373291016 +FDX,2002-10-09,47.77000045776367 +FDX,2002-10-10,49.91999816894531 +FDX,2002-10-11,51.459999084472656 +FDX,2002-10-14,51.380001068115234 +FDX,2002-10-15,53.720001220703125 +FDX,2002-10-16,52.45000076293945 +FDX,2002-10-17,53.75 +FDX,2002-10-18,53.34000015258789 +FDX,2002-10-21,53.5 +FDX,2002-10-22,53.25 +FDX,2002-10-23,53.349998474121094 +FDX,2002-10-24,52.779998779296875 +FDX,2002-10-25,54.04999923706055 +FDX,2002-10-28,53.72999954223633 +FDX,2002-10-29,52.599998474121094 +FDX,2002-10-30,53.779998779296875 +FDX,2002-10-31,53.189998626708984 +FDX,2002-11-01,53.81999969482422 +FDX,2002-11-04,53.2599983215332 +FDX,2002-11-05,54.22999954223633 +FDX,2002-11-06,54.599998474121094 +FDX,2002-11-07,53.970001220703125 +FDX,2002-11-08,54.599998474121094 +FDX,2002-11-11,54.06999969482422 +FDX,2002-11-12,53.599998474121094 +FDX,2002-11-13,54.70000076293945 +FDX,2002-11-14,56.119998931884766 +FDX,2002-11-15,53.45000076293945 +FDX,2002-11-18,53.22999954223633 +FDX,2002-11-19,52.369998931884766 +FDX,2002-11-20,52.79999923706055 +FDX,2002-11-21,53.15999984741211 +FDX,2002-11-22,52.7400016784668 +FDX,2002-11-25,52.310001373291016 +FDX,2002-11-26,50.77000045776367 +FDX,2002-11-27,52.59000015258789 +FDX,2002-11-29,52.56999969482422 +FDX,2002-12-02,52.880001068115234 +FDX,2002-12-03,52.529998779296875 +FDX,2002-12-04,53.27000045776367 +FDX,2002-12-05,52.88999938964844 +FDX,2002-12-06,53.63999938964844 +FDX,2002-12-09,52.75 +FDX,2002-12-10,53.380001068115234 +FDX,2002-12-11,51.959999084472656 +FDX,2002-12-12,52.040000915527344 +FDX,2002-12-13,52.099998474121094 +FDX,2002-12-16,53.47999954223633 +FDX,2002-12-17,53.599998474121094 +FDX,2002-12-18,52.90999984741211 +FDX,2002-12-19,53.95000076293945 +FDX,2002-12-20,54.349998474121094 +FDX,2002-12-23,54.33000183105469 +FDX,2002-12-24,54.099998474121094 +FDX,2002-12-26,54.279998779296875 +FDX,2002-12-27,53.95000076293945 +FDX,2002-12-30,54.16999816894531 +FDX,2002-12-31,54.220001220703125 +FDX,2003-01-02,55.560001373291016 +FDX,2003-01-03,55.5 +FDX,2003-01-06,58.18000030517578 +FDX,2003-01-07,57.95000076293945 +FDX,2003-01-08,57.54999923706055 +FDX,2003-01-09,57.65999984741211 +FDX,2003-01-10,57.349998474121094 +FDX,2003-01-13,57.56999969482422 +FDX,2003-01-14,57.2599983215332 +FDX,2003-01-15,56.630001068115234 +FDX,2003-01-16,56.11000061035156 +FDX,2003-01-17,55.54999923706055 +FDX,2003-01-21,54.47999954223633 +FDX,2003-01-22,52.54999923706055 +FDX,2003-01-23,52.52000045776367 +FDX,2003-01-24,50.79999923706055 +FDX,2003-01-27,51.650001525878906 +FDX,2003-01-28,52.650001525878906 +FDX,2003-01-29,52.29999923706055 +FDX,2003-01-30,51.88999938964844 +FDX,2003-01-31,52.599998474121094 +FDX,2003-02-03,52.970001220703125 +FDX,2003-02-04,52.029998779296875 +FDX,2003-02-05,52.349998474121094 +FDX,2003-02-06,52.68000030517578 +FDX,2003-02-07,52.119998931884766 +FDX,2003-02-10,51.93000030517578 +FDX,2003-02-11,51.540000915527344 +FDX,2003-02-12,50.869998931884766 +FDX,2003-02-13,50.45000076293945 +FDX,2003-02-14,51.70000076293945 +FDX,2003-02-18,52.15999984741211 +FDX,2003-02-19,51.70000076293945 +FDX,2003-02-20,50.95000076293945 +FDX,2003-02-21,51.29999923706055 +FDX,2003-02-24,49.439998626708984 +FDX,2003-02-25,49.849998474121094 +FDX,2003-02-26,50.20000076293945 +FDX,2003-02-27,50.34000015258789 +FDX,2003-02-28,51.400001525878906 +FDX,2003-03-03,52.349998474121094 +FDX,2003-03-04,51.7599983215332 +FDX,2003-03-05,51.439998626708984 +FDX,2003-03-06,51.029998779296875 +FDX,2003-03-07,50.84000015258789 +FDX,2003-03-10,49.61000061035156 +FDX,2003-03-11,49.66999816894531 +FDX,2003-03-12,49.0 +FDX,2003-03-13,50.02000045776367 +FDX,2003-03-14,49.79999923706055 +FDX,2003-03-17,51.40999984741211 +FDX,2003-03-18,51.68000030517578 +FDX,2003-03-19,55.18000030517578 +FDX,2003-03-20,56.79999923706055 +FDX,2003-03-21,57.2599983215332 +FDX,2003-03-24,55.459999084472656 +FDX,2003-03-25,55.880001068115234 +FDX,2003-03-26,56.20000076293945 +FDX,2003-03-27,56.650001525878906 +FDX,2003-03-28,56.5 +FDX,2003-03-31,55.06999969482422 +FDX,2003-04-01,55.25 +FDX,2003-04-02,56.93000030517578 +FDX,2003-04-03,56.08000183105469 +FDX,2003-04-04,55.849998474121094 +FDX,2003-04-07,56.119998931884766 +FDX,2003-04-08,55.61000061035156 +FDX,2003-04-09,55.97999954223633 +FDX,2003-04-10,56.209999084472656 +FDX,2003-04-11,57.459999084472656 +FDX,2003-04-14,58.279998779296875 +FDX,2003-04-15,59.45000076293945 +FDX,2003-04-16,58.18000030517578 +FDX,2003-04-17,58.900001525878906 +FDX,2003-04-21,57.529998779296875 +FDX,2003-04-22,58.54999923706055 +FDX,2003-04-23,58.63999938964844 +FDX,2003-04-24,59.279998779296875 +FDX,2003-04-25,58.790000915527344 +FDX,2003-04-28,59.93000030517578 +FDX,2003-04-29,59.61000061035156 +FDX,2003-04-30,59.880001068115234 +FDX,2003-05-01,59.25 +FDX,2003-05-02,60.7400016784668 +FDX,2003-05-05,61.72999954223633 +FDX,2003-05-06,61.65999984741211 +FDX,2003-05-07,61.189998626708984 +FDX,2003-05-08,60.779998779296875 +FDX,2003-05-09,62.04999923706055 +FDX,2003-05-12,63.34000015258789 +FDX,2003-05-13,62.810001373291016 +FDX,2003-05-14,61.77000045776367 +FDX,2003-05-15,62.06999969482422 +FDX,2003-05-16,62.5 +FDX,2003-05-19,60.779998779296875 +FDX,2003-05-20,61.0 +FDX,2003-05-21,59.900001525878906 +FDX,2003-05-22,60.16999816894531 +FDX,2003-05-23,61.13999938964844 +FDX,2003-05-27,62.09000015258789 +FDX,2003-05-28,62.220001220703125 +FDX,2003-05-29,62.630001068115234 +FDX,2003-05-30,63.97999954223633 +FDX,2003-06-02,64.61000061035156 +FDX,2003-06-03,62.9900016784668 +FDX,2003-06-04,64.2300033569336 +FDX,2003-06-05,64.5 +FDX,2003-06-06,63.209999084472656 +FDX,2003-06-09,62.79999923706055 +FDX,2003-06-10,63.66999816894531 +FDX,2003-06-11,64.48999786376953 +FDX,2003-06-12,64.97000122070312 +FDX,2003-06-13,63.86000061035156 +FDX,2003-06-16,65.13999938964844 +FDX,2003-06-17,64.5 +FDX,2003-06-18,64.5 +FDX,2003-06-19,63.52000045776367 +FDX,2003-06-20,63.0099983215332 +FDX,2003-06-23,61.9900016784668 +FDX,2003-06-24,60.470001220703125 +FDX,2003-06-25,59.70000076293945 +FDX,2003-06-26,62.41999816894531 +FDX,2003-06-27,62.540000915527344 +FDX,2003-06-30,62.029998779296875 +FDX,2003-07-01,61.59000015258789 +FDX,2003-07-02,62.16999816894531 +FDX,2003-07-03,61.52000045776367 +FDX,2003-07-07,62.970001220703125 +FDX,2003-07-08,64.33000183105469 +FDX,2003-07-09,64.36000061035156 +FDX,2003-07-10,63.84000015258789 +FDX,2003-07-11,63.7400016784668 +FDX,2003-07-14,64.30000305175781 +FDX,2003-07-15,64.31999969482422 +FDX,2003-07-16,64.0999984741211 +FDX,2003-07-17,64.12000274658203 +FDX,2003-07-18,65.31999969482422 +FDX,2003-07-21,66.0 +FDX,2003-07-22,64.98999786376953 +FDX,2003-07-23,64.95999908447266 +FDX,2003-07-24,64.55000305175781 +FDX,2003-07-25,65.25 +FDX,2003-07-28,65.16000366210938 +FDX,2003-07-29,64.83000183105469 +FDX,2003-07-30,63.83000183105469 +FDX,2003-07-31,64.38999938964844 +FDX,2003-08-01,64.66000366210938 +FDX,2003-08-04,64.69999694824219 +FDX,2003-08-05,64.01000213623047 +FDX,2003-08-06,64.25 +FDX,2003-08-07,64.37000274658203 +FDX,2003-08-08,65.19999694824219 +FDX,2003-08-11,66.01000213623047 +FDX,2003-08-12,66.87999725341797 +FDX,2003-08-13,66.87000274658203 +FDX,2003-08-14,67.0 +FDX,2003-08-15,67.36000061035156 +FDX,2003-08-18,67.56999969482422 +FDX,2003-08-19,68.1500015258789 +FDX,2003-08-20,67.56999969482422 +FDX,2003-08-21,68.33000183105469 +FDX,2003-08-22,67.08999633789062 +FDX,2003-08-25,66.37000274658203 +FDX,2003-08-26,66.08000183105469 +FDX,2003-08-27,65.9000015258789 +FDX,2003-08-28,67.02999877929688 +FDX,2003-08-29,67.0999984741211 +FDX,2003-09-02,68.29000091552734 +FDX,2003-09-03,67.94999694824219 +FDX,2003-09-04,67.25 +FDX,2003-09-05,66.68000030517578 +FDX,2003-09-08,66.55999755859375 +FDX,2003-09-09,65.76000213623047 +FDX,2003-09-10,65.12000274658203 +FDX,2003-09-11,65.26000213623047 +FDX,2003-09-12,65.23999786376953 +FDX,2003-09-15,64.9800033569336 +FDX,2003-09-16,66.08000183105469 +FDX,2003-09-17,66.51000213623047 +FDX,2003-09-18,68.5999984741211 +FDX,2003-09-19,66.25 +FDX,2003-09-22,65.98999786376953 +FDX,2003-09-23,66.69999694824219 +FDX,2003-09-24,65.19000244140625 +FDX,2003-09-25,64.30000305175781 +FDX,2003-09-26,63.790000915527344 +FDX,2003-09-29,64.81999969482422 +FDX,2003-09-30,64.43000030517578 +FDX,2003-10-01,65.76000213623047 +FDX,2003-10-02,65.44000244140625 +FDX,2003-10-03,66.91000366210938 +FDX,2003-10-06,67.80000305175781 +FDX,2003-10-07,67.37000274658203 +FDX,2003-10-08,67.58999633789062 +FDX,2003-10-09,68.80000305175781 +FDX,2003-10-10,68.55999755859375 +FDX,2003-10-13,71.3499984741211 +FDX,2003-10-14,73.6500015258789 +FDX,2003-10-15,73.2699966430664 +FDX,2003-10-16,73.91000366210938 +FDX,2003-10-17,72.94999694824219 +FDX,2003-10-20,72.58999633789062 +FDX,2003-10-21,72.5999984741211 +FDX,2003-10-22,72.19000244140625 +FDX,2003-10-23,72.1500015258789 +FDX,2003-10-24,72.55999755859375 +FDX,2003-10-27,72.0 +FDX,2003-10-28,73.16999816894531 +FDX,2003-10-29,73.04000091552734 +FDX,2003-10-30,73.91999816894531 +FDX,2003-10-31,75.76000213623047 +FDX,2003-11-03,76.26000213623047 +FDX,2003-11-04,76.01000213623047 +FDX,2003-11-05,75.97000122070312 +FDX,2003-11-06,77.16000366210938 +FDX,2003-11-07,76.9000015258789 +FDX,2003-11-10,76.68000030517578 +FDX,2003-11-11,76.05999755859375 +FDX,2003-11-12,76.37999725341797 +FDX,2003-11-13,77.08000183105469 +FDX,2003-11-14,76.9000015258789 +FDX,2003-11-17,76.01000213623047 +FDX,2003-11-18,75.04000091552734 +FDX,2003-11-19,74.9000015258789 +FDX,2003-11-20,74.41000366210938 +FDX,2003-11-21,70.4800033569336 +FDX,2003-11-24,71.23999786376953 +FDX,2003-11-25,71.87999725341797 +FDX,2003-11-26,71.73999786376953 +FDX,2003-11-28,72.69999694824219 +FDX,2003-12-01,73.5 +FDX,2003-12-02,73.58000183105469 +FDX,2003-12-03,73.19000244140625 +FDX,2003-12-04,72.91000366210938 +FDX,2003-12-05,72.52999877929688 +FDX,2003-12-08,72.23999786376953 +FDX,2003-12-09,71.76000213623047 +FDX,2003-12-10,72.04000091552734 +FDX,2003-12-11,73.19000244140625 +FDX,2003-12-12,73.75 +FDX,2003-12-15,74.16000366210938 +FDX,2003-12-16,74.30999755859375 +FDX,2003-12-17,71.01000213623047 +FDX,2003-12-18,69.69999694824219 +FDX,2003-12-19,69.43000030517578 +FDX,2003-12-22,69.30000305175781 +FDX,2003-12-23,68.98999786376953 +FDX,2003-12-24,68.81999969482422 +FDX,2003-12-26,68.86000061035156 +FDX,2003-12-29,69.94000244140625 +FDX,2003-12-30,69.0 +FDX,2003-12-31,67.5 +FDX,2004-01-02,67.88999938964844 +FDX,2004-01-05,67.94999694824219 +FDX,2004-01-06,67.5999984741211 +FDX,2004-01-07,66.93000030517578 +FDX,2004-01-08,66.37999725341797 +FDX,2004-01-09,65.04000091552734 +FDX,2004-01-12,68.19000244140625 +FDX,2004-01-13,69.0 +FDX,2004-01-14,69.04000091552734 +FDX,2004-01-15,69.31999969482422 +FDX,2004-01-16,69.94000244140625 +FDX,2004-01-20,69.19999694824219 +FDX,2004-01-21,70.0 +FDX,2004-01-22,69.54000091552734 +FDX,2004-01-23,69.62999725341797 +FDX,2004-01-26,69.55000305175781 +FDX,2004-01-27,69.25 +FDX,2004-01-28,68.33999633789062 +FDX,2004-01-29,68.30000305175781 +FDX,2004-01-30,67.27999877929688 +FDX,2004-02-02,67.16999816894531 +FDX,2004-02-03,66.7699966430664 +FDX,2004-02-04,65.2300033569336 +FDX,2004-02-05,64.91999816894531 +FDX,2004-02-06,66.12999725341797 +FDX,2004-02-09,67.6500015258789 +FDX,2004-02-10,68.5999984741211 +FDX,2004-02-11,69.80999755859375 +FDX,2004-02-12,69.37000274658203 +FDX,2004-02-13,68.91000366210938 +FDX,2004-02-17,69.27999877929688 +FDX,2004-02-18,68.69999694824219 +FDX,2004-02-19,68.7699966430664 +FDX,2004-02-20,69.01000213623047 +FDX,2004-02-23,68.63999938964844 +FDX,2004-02-24,68.7699966430664 +FDX,2004-02-25,68.55999755859375 +FDX,2004-02-26,68.77999877929688 +FDX,2004-02-27,68.68000030517578 +FDX,2004-03-01,69.18000030517578 +FDX,2004-03-02,69.44000244140625 +FDX,2004-03-03,69.23999786376953 +FDX,2004-03-04,68.75 +FDX,2004-03-05,69.5 +FDX,2004-03-08,69.0199966430664 +FDX,2004-03-09,68.55000305175781 +FDX,2004-03-10,66.19999694824219 +FDX,2004-03-11,66.2699966430664 +FDX,2004-03-12,67.83999633789062 +FDX,2004-03-15,67.0999984741211 +FDX,2004-03-16,68.43000030517578 +FDX,2004-03-17,71.58999633789062 +FDX,2004-03-18,71.9800033569336 +FDX,2004-03-19,71.27999877929688 +FDX,2004-03-22,71.06999969482422 +FDX,2004-03-23,71.58999633789062 +FDX,2004-03-24,71.05000305175781 +FDX,2004-03-25,73.01000213623047 +FDX,2004-03-26,72.79000091552734 +FDX,2004-03-29,73.98999786376953 +FDX,2004-03-30,74.62000274658203 +FDX,2004-03-31,75.16000366210938 +FDX,2004-04-01,74.80000305175781 +FDX,2004-04-02,76.06999969482422 +FDX,2004-04-05,75.54000091552734 +FDX,2004-04-06,75.73999786376953 +FDX,2004-04-07,75.05999755859375 +FDX,2004-04-08,73.81999969482422 +FDX,2004-04-12,74.80999755859375 +FDX,2004-04-13,74.31999969482422 +FDX,2004-04-14,74.76000213623047 +FDX,2004-04-15,74.94999694824219 +FDX,2004-04-16,74.5 +FDX,2004-04-19,73.87999725341797 +FDX,2004-04-20,73.02999877929688 +FDX,2004-04-21,73.83000183105469 +FDX,2004-04-22,75.37999725341797 +FDX,2004-04-23,74.1500015258789 +FDX,2004-04-26,72.9800033569336 +FDX,2004-04-27,74.19999694824219 +FDX,2004-04-28,73.06999969482422 +FDX,2004-04-29,72.33999633789062 +FDX,2004-04-30,71.91000366210938 +FDX,2004-05-03,72.83000183105469 +FDX,2004-05-04,73.05999755859375 +FDX,2004-05-05,73.08999633789062 +FDX,2004-05-06,72.33000183105469 +FDX,2004-05-07,71.62000274658203 +FDX,2004-05-10,70.68000030517578 +FDX,2004-05-11,71.18000030517578 +FDX,2004-05-12,71.30000305175781 +FDX,2004-05-13,70.62999725341797 +FDX,2004-05-14,71.0 +FDX,2004-05-17,70.55000305175781 +FDX,2004-05-18,71.7300033569336 +FDX,2004-05-19,71.23999786376953 +FDX,2004-05-20,71.01000213623047 +FDX,2004-05-21,70.63999938964844 +FDX,2004-05-24,71.9000015258789 +FDX,2004-05-25,73.7699966430664 +FDX,2004-05-26,73.9000015258789 +FDX,2004-05-27,73.23999786376953 +FDX,2004-05-28,73.58000183105469 +FDX,2004-06-01,72.81999969482422 +FDX,2004-06-02,73.7699966430664 +FDX,2004-06-03,74.16000366210938 +FDX,2004-06-04,74.22000122070312 +FDX,2004-06-07,75.69999694824219 +FDX,2004-06-08,76.47000122070312 +FDX,2004-06-09,76.01000213623047 +FDX,2004-06-10,76.94000244140625 +FDX,2004-06-14,76.69000244140625 +FDX,2004-06-15,77.4000015258789 +FDX,2004-06-16,78.16999816894531 +FDX,2004-06-17,77.93000030517578 +FDX,2004-06-18,78.2300033569336 +FDX,2004-06-21,77.9800033569336 +FDX,2004-06-22,78.43000030517578 +FDX,2004-06-23,80.05000305175781 +FDX,2004-06-24,79.75 +FDX,2004-06-25,79.83000183105469 +FDX,2004-06-28,80.77999877929688 +FDX,2004-06-29,81.06999969482422 +FDX,2004-06-30,81.69000244140625 +FDX,2004-07-01,80.9000015258789 +FDX,2004-07-02,80.5 +FDX,2004-07-06,80.05999755859375 +FDX,2004-07-07,80.9800033569336 +FDX,2004-07-08,79.33000183105469 +FDX,2004-07-09,79.94000244140625 +FDX,2004-07-12,79.93000030517578 +FDX,2004-07-13,79.5 +FDX,2004-07-14,80.0 +FDX,2004-07-15,81.30000305175781 +FDX,2004-07-16,80.80000305175781 +FDX,2004-07-19,80.81999969482422 +FDX,2004-07-20,82.80999755859375 +FDX,2004-07-21,81.56999969482422 +FDX,2004-07-22,81.16999816894531 +FDX,2004-07-23,80.56999969482422 +FDX,2004-07-26,80.36000061035156 +FDX,2004-07-27,80.45999908447266 +FDX,2004-07-28,81.19999694824219 +FDX,2004-07-29,81.91999816894531 +FDX,2004-07-30,81.87999725341797 +FDX,2004-08-02,82.44999694824219 +FDX,2004-08-03,81.80999755859375 +FDX,2004-08-04,81.4800033569336 +FDX,2004-08-05,79.25 +FDX,2004-08-06,78.13999938964844 +FDX,2004-08-09,77.31999969482422 +FDX,2004-08-10,79.01000213623047 +FDX,2004-08-11,78.69000244140625 +FDX,2004-08-12,77.3499984741211 +FDX,2004-08-13,76.43000030517578 +FDX,2004-08-16,78.56999969482422 +FDX,2004-08-17,78.62999725341797 +FDX,2004-08-18,79.30000305175781 +FDX,2004-08-19,78.5999984741211 +FDX,2004-08-20,79.30000305175781 +FDX,2004-08-23,80.94999694824219 +FDX,2004-08-24,81.72000122070312 +FDX,2004-08-25,82.01000213623047 +FDX,2004-08-26,81.54000091552734 +FDX,2004-08-27,81.33000183105469 +FDX,2004-08-30,81.25 +FDX,2004-08-31,81.98999786376953 +FDX,2004-09-01,82.27999877929688 +FDX,2004-09-02,83.33000183105469 +FDX,2004-09-03,83.01000213623047 +FDX,2004-09-07,84.19999694824219 +FDX,2004-09-08,83.83000183105469 +FDX,2004-09-09,83.94999694824219 +FDX,2004-09-10,85.66000366210938 +FDX,2004-09-13,86.5 +FDX,2004-09-14,86.33000183105469 +FDX,2004-09-15,85.87999725341797 +FDX,2004-09-16,87.0 +FDX,2004-09-17,88.11000061035156 +FDX,2004-09-20,88.55000305175781 +FDX,2004-09-21,88.69000244140625 +FDX,2004-09-22,85.20999908447266 +FDX,2004-09-23,83.95999908447266 +FDX,2004-09-24,84.58999633789062 +FDX,2004-09-27,85.4000015258789 +FDX,2004-09-28,85.19999694824219 +FDX,2004-09-29,85.04000091552734 +FDX,2004-09-30,85.69000244140625 +FDX,2004-10-01,86.26000213623047 +FDX,2004-10-04,87.63999938964844 +FDX,2004-10-05,87.38999938964844 +FDX,2004-10-06,88.29000091552734 +FDX,2004-10-07,86.8499984741211 +FDX,2004-10-08,85.94000244140625 +FDX,2004-10-11,86.44999694824219 +FDX,2004-10-12,86.88999938964844 +FDX,2004-10-13,84.93000030517578 +FDX,2004-10-14,85.0 +FDX,2004-10-15,86.19999694824219 +FDX,2004-10-18,86.9000015258789 +FDX,2004-10-19,86.5999984741211 +FDX,2004-10-20,87.87000274658203 +FDX,2004-10-21,89.44999694824219 +FDX,2004-10-22,87.77999877929688 +FDX,2004-10-25,86.94000244140625 +FDX,2004-10-26,88.61000061035156 +FDX,2004-10-27,89.79000091552734 +FDX,2004-10-28,90.55000305175781 +FDX,2004-10-29,91.12000274658203 +FDX,2004-11-01,90.69999694824219 +FDX,2004-11-02,90.97000122070312 +FDX,2004-11-03,90.16000366210938 +FDX,2004-11-04,91.4800033569336 +FDX,2004-11-05,91.94000244140625 +FDX,2004-11-08,93.31999969482422 +FDX,2004-11-09,92.62000274658203 +FDX,2004-11-10,92.62000274658203 +FDX,2004-11-11,94.80000305175781 +FDX,2004-11-12,95.37000274658203 +FDX,2004-11-15,94.95999908447266 +FDX,2004-11-16,93.73999786376953 +FDX,2004-11-17,94.44999694824219 +FDX,2004-11-18,94.77999877929688 +FDX,2004-11-19,94.05000305175781 +FDX,2004-11-22,95.27999877929688 +FDX,2004-11-23,95.43000030517578 +FDX,2004-11-24,95.70999908447266 +FDX,2004-11-26,95.70999908447266 +FDX,2004-11-29,95.43000030517578 +FDX,2004-11-30,95.02999877929688 +FDX,2004-12-01,95.94000244140625 +FDX,2004-12-02,96.91000366210938 +FDX,2004-12-03,96.69999694824219 +FDX,2004-12-06,97.43000030517578 +FDX,2004-12-07,96.26000213623047 +FDX,2004-12-08,99.02999877929688 +FDX,2004-12-09,99.61000061035156 +FDX,2004-12-10,98.8499984741211 +FDX,2004-12-13,99.19999694824219 +FDX,2004-12-14,99.5 +FDX,2004-12-15,98.75 +FDX,2004-12-16,97.70999908447266 +FDX,2004-12-17,100.01000213623047 +FDX,2004-12-20,100.08999633789062 +FDX,2004-12-21,100.52999877929688 +FDX,2004-12-22,99.62999725341797 +FDX,2004-12-23,98.76000213623047 +FDX,2004-12-27,97.80999755859375 +FDX,2004-12-28,98.91000366210938 +FDX,2004-12-29,99.43000030517578 +FDX,2004-12-30,98.94999694824219 +FDX,2004-12-31,98.48999786376953 +FDX,2005-01-03,97.4000015258789 +FDX,2005-01-04,95.66000366210938 +FDX,2005-01-05,95.54000091552734 +FDX,2005-01-06,95.19000244140625 +FDX,2005-01-07,94.91000366210938 +FDX,2005-01-10,95.58999633789062 +FDX,2005-01-11,95.41000366210938 +FDX,2005-01-12,94.47000122070312 +FDX,2005-01-13,93.76000213623047 +FDX,2005-01-14,93.31999969482422 +FDX,2005-01-18,93.8499984741211 +FDX,2005-01-19,93.25 +FDX,2005-01-20,91.56999969482422 +FDX,2005-01-21,90.33999633789062 +FDX,2005-01-24,92.44000244140625 +FDX,2005-01-25,94.51000213623047 +FDX,2005-01-26,94.44999694824219 +FDX,2005-01-27,94.16999816894531 +FDX,2005-01-28,94.43000030517578 +FDX,2005-01-31,95.6500015258789 +FDX,2005-02-01,95.72000122070312 +FDX,2005-02-02,95.41000366210938 +FDX,2005-02-03,94.43000030517578 +FDX,2005-02-04,96.36000061035156 +FDX,2005-02-07,96.0999984741211 +FDX,2005-02-08,96.79000091552734 +FDX,2005-02-09,96.66999816894531 +FDX,2005-02-10,96.47000122070312 +FDX,2005-02-11,98.01000213623047 +FDX,2005-02-14,96.30999755859375 +FDX,2005-02-15,97.18000030517578 +FDX,2005-02-16,98.3499984741211 +FDX,2005-02-17,97.75 +FDX,2005-02-18,97.3499984741211 +FDX,2005-02-22,95.63999938964844 +FDX,2005-02-23,96.63999938964844 +FDX,2005-02-24,97.72000122070312 +FDX,2005-02-25,98.44000244140625 +FDX,2005-02-28,97.77999877929688 +FDX,2005-03-01,98.0999984741211 +FDX,2005-03-02,97.16000366210938 +FDX,2005-03-03,97.93000030517578 +FDX,2005-03-04,99.5999984741211 +FDX,2005-03-07,101.55000305175781 +FDX,2005-03-08,100.7300033569336 +FDX,2005-03-09,99.56999969482422 +FDX,2005-03-10,99.12000274658203 +FDX,2005-03-11,99.7300033569336 +FDX,2005-03-14,100.58000183105469 +FDX,2005-03-15,98.62999725341797 +FDX,2005-03-16,96.93000030517578 +FDX,2005-03-17,96.83999633789062 +FDX,2005-03-18,96.12999725341797 +FDX,2005-03-21,94.81999969482422 +FDX,2005-03-22,94.6500015258789 +FDX,2005-03-23,93.87000274658203 +FDX,2005-03-24,93.88999938964844 +FDX,2005-03-28,94.5999984741211 +FDX,2005-03-29,93.20999908447266 +FDX,2005-03-30,95.0 +FDX,2005-03-31,93.94999694824219 +FDX,2005-04-01,92.3499984741211 +FDX,2005-04-04,92.87999725341797 +FDX,2005-04-05,92.88999938964844 +FDX,2005-04-06,93.11000061035156 +FDX,2005-04-07,92.91000366210938 +FDX,2005-04-08,91.0199966430664 +FDX,2005-04-11,90.69000244140625 +FDX,2005-04-12,91.81999969482422 +FDX,2005-04-13,89.25 +FDX,2005-04-14,86.18000030517578 +FDX,2005-04-15,83.94999694824219 +FDX,2005-04-18,84.76000213623047 +FDX,2005-04-19,85.05000305175781 +FDX,2005-04-20,83.69000244140625 +FDX,2005-04-21,87.0999984741211 +FDX,2005-04-22,85.61000061035156 +FDX,2005-04-25,85.97000122070312 +FDX,2005-04-26,84.62999725341797 +FDX,2005-04-27,85.08999633789062 +FDX,2005-04-28,83.66000366210938 +FDX,2005-04-29,84.94999694824219 +FDX,2005-05-02,86.0 +FDX,2005-05-03,84.87999725341797 +FDX,2005-05-04,86.54000091552734 +FDX,2005-05-05,87.19000244140625 +FDX,2005-05-06,86.69999694824219 +FDX,2005-05-09,87.66999816894531 +FDX,2005-05-10,86.44999694824219 +FDX,2005-05-11,87.5999984741211 +FDX,2005-05-12,85.33999633789062 +FDX,2005-05-13,84.61000061035156 +FDX,2005-05-16,86.47000122070312 +FDX,2005-05-17,87.52999877929688 +FDX,2005-05-18,89.11000061035156 +FDX,2005-05-19,89.22000122070312 +FDX,2005-05-20,88.30999755859375 +FDX,2005-05-23,88.7300033569336 +FDX,2005-05-24,88.68000030517578 +FDX,2005-05-25,88.69999694824219 +FDX,2005-05-26,90.33000183105469 +FDX,2005-05-27,89.87999725341797 +FDX,2005-05-31,89.41999816894531 +FDX,2005-06-01,90.19000244140625 +FDX,2005-06-02,91.25 +FDX,2005-06-03,90.69000244140625 +FDX,2005-06-06,90.5 +FDX,2005-06-07,89.95999908447266 +FDX,2005-06-08,89.69999694824219 +FDX,2005-06-09,87.62000274658203 +FDX,2005-06-10,86.44000244140625 +FDX,2005-06-13,86.69999694824219 +FDX,2005-06-14,85.16999816894531 +FDX,2005-06-15,86.31999969482422 +FDX,2005-06-16,86.70999908447266 +FDX,2005-06-17,87.31999969482422 +FDX,2005-06-20,87.81999969482422 +FDX,2005-06-21,88.2300033569336 +FDX,2005-06-22,88.12000274658203 +FDX,2005-06-23,80.7699966430664 +FDX,2005-06-24,80.0999984741211 +FDX,2005-06-27,80.12000274658203 +FDX,2005-06-28,81.55999755859375 +FDX,2005-06-29,82.80000305175781 +FDX,2005-06-30,81.01000213623047 +FDX,2005-07-01,82.23999786376953 +FDX,2005-07-05,83.0 +FDX,2005-07-06,82.29000091552734 +FDX,2005-07-07,82.81999969482422 +FDX,2005-07-08,83.95999908447266 +FDX,2005-07-11,83.75 +FDX,2005-07-12,82.69999694824219 +FDX,2005-07-13,83.48999786376953 +FDX,2005-07-14,83.4000015258789 +FDX,2005-07-15,83.04000091552734 +FDX,2005-07-18,82.11000061035156 +FDX,2005-07-19,82.16000366210938 +FDX,2005-07-20,84.36000061035156 +FDX,2005-07-21,84.97000122070312 +FDX,2005-07-22,85.0999984741211 +FDX,2005-07-25,83.9000015258789 +FDX,2005-07-26,84.6500015258789 +FDX,2005-07-27,84.68000030517578 +FDX,2005-07-28,85.5199966430664 +FDX,2005-07-29,84.08999633789062 +FDX,2005-08-01,84.76000213623047 +FDX,2005-08-02,85.5 +FDX,2005-08-03,84.6500015258789 +FDX,2005-08-04,85.0 +FDX,2005-08-05,84.5999984741211 +FDX,2005-08-08,84.6500015258789 +FDX,2005-08-09,84.62999725341797 +FDX,2005-08-10,84.80000305175781 +FDX,2005-08-11,85.3499984741211 +FDX,2005-08-12,84.6500015258789 +FDX,2005-08-15,85.05999755859375 +FDX,2005-08-16,84.36000061035156 +FDX,2005-08-17,84.19999694824219 +FDX,2005-08-18,84.69000244140625 +FDX,2005-08-19,84.7699966430664 +FDX,2005-08-22,83.83999633789062 +FDX,2005-08-23,82.51000213623047 +FDX,2005-08-24,82.37999725341797 +FDX,2005-08-25,82.44999694824219 +FDX,2005-08-26,81.68000030517578 +FDX,2005-08-29,82.19999694824219 +FDX,2005-08-30,81.37000274658203 +FDX,2005-08-31,81.44000244140625 +FDX,2005-09-01,80.55000305175781 +FDX,2005-09-02,80.51000213623047 +FDX,2005-09-06,81.3499984741211 +FDX,2005-09-07,81.1500015258789 +FDX,2005-09-08,80.30000305175781 +FDX,2005-09-09,79.76000213623047 +FDX,2005-09-12,81.05000305175781 +FDX,2005-09-13,80.0199966430664 +FDX,2005-09-14,79.80000305175781 +FDX,2005-09-15,79.72000122070312 +FDX,2005-09-16,80.19000244140625 +FDX,2005-09-19,77.93000030517578 +FDX,2005-09-20,77.0 +FDX,2005-09-21,83.1500015258789 +FDX,2005-09-22,83.33000183105469 +FDX,2005-09-23,83.0999984741211 +FDX,2005-09-26,83.68000030517578 +FDX,2005-09-27,84.3499984741211 +FDX,2005-09-28,85.25 +FDX,2005-09-29,87.01000213623047 +FDX,2005-09-30,87.12999725341797 +FDX,2005-10-03,86.29000091552734 +FDX,2005-10-04,85.58999633789062 +FDX,2005-10-05,85.61000061035156 +FDX,2005-10-06,87.25 +FDX,2005-10-07,87.4000015258789 +FDX,2005-10-10,88.04000091552734 +FDX,2005-10-11,88.29000091552734 +FDX,2005-10-12,87.12000274658203 +FDX,2005-10-13,86.58000183105469 +FDX,2005-10-14,87.5999984741211 +FDX,2005-10-17,88.16000366210938 +FDX,2005-10-18,88.08999633789062 +FDX,2005-10-19,88.83000183105469 +FDX,2005-10-20,89.20999908447266 +FDX,2005-10-21,88.52999877929688 +FDX,2005-10-24,90.98999786376953 +FDX,2005-10-25,91.08999633789062 +FDX,2005-10-26,90.47000122070312 +FDX,2005-10-27,89.51000213623047 +FDX,2005-10-28,90.62999725341797 +FDX,2005-10-31,91.93000030517578 +FDX,2005-11-01,91.7300033569336 +FDX,2005-11-02,93.5 +FDX,2005-11-03,94.72000122070312 +FDX,2005-11-04,93.54000091552734 +FDX,2005-11-07,94.29000091552734 +FDX,2005-11-08,94.2699966430664 +FDX,2005-11-09,94.87000274658203 +FDX,2005-11-10,95.61000061035156 +FDX,2005-11-11,96.0 +FDX,2005-11-14,96.3499984741211 +FDX,2005-11-15,94.05999755859375 +FDX,2005-11-16,93.47000122070312 +FDX,2005-11-17,95.73999786376953 +FDX,2005-11-18,97.80000305175781 +FDX,2005-11-21,97.98999786376953 +FDX,2005-11-22,98.25 +FDX,2005-11-23,98.0999984741211 +FDX,2005-11-25,98.18000030517578 +FDX,2005-11-28,96.86000061035156 +FDX,2005-11-29,97.9000015258789 +FDX,2005-11-30,97.62000274658203 +FDX,2005-12-01,98.37999725341797 +FDX,2005-12-02,97.81999969482422 +FDX,2005-12-05,95.79000091552734 +FDX,2005-12-06,99.01000213623047 +FDX,2005-12-07,99.4800033569336 +FDX,2005-12-08,97.66999816894531 +FDX,2005-12-09,98.08000183105469 +FDX,2005-12-12,98.08999633789062 +FDX,2005-12-13,98.55000305175781 +FDX,2005-12-14,99.8499984741211 +FDX,2005-12-15,100.5999984741211 +FDX,2005-12-16,99.9000015258789 +FDX,2005-12-19,99.2300033569336 +FDX,2005-12-20,98.48999786376953 +FDX,2005-12-21,103.69999694824219 +FDX,2005-12-22,104.2699966430664 +FDX,2005-12-23,104.55999755859375 +FDX,2005-12-27,104.25 +FDX,2005-12-28,104.20999908447266 +FDX,2005-12-29,103.7300033569336 +FDX,2005-12-30,103.38999938964844 +FDX,2006-01-03,103.31999969482422 +FDX,2006-01-04,104.83999633789062 +FDX,2006-01-05,103.7699966430664 +FDX,2006-01-06,102.58999633789062 +FDX,2006-01-09,102.91999816894531 +FDX,2006-01-10,101.98999786376953 +FDX,2006-01-11,101.7699966430664 +FDX,2006-01-12,100.30999755859375 +FDX,2006-01-13,100.0 +FDX,2006-01-17,98.19000244140625 +FDX,2006-01-18,100.62000274658203 +FDX,2006-01-19,102.72000122070312 +FDX,2006-01-20,99.94999694824219 +FDX,2006-01-23,100.26000213623047 +FDX,2006-01-24,101.22000122070312 +FDX,2006-01-25,100.80000305175781 +FDX,2006-01-26,101.9000015258789 +FDX,2006-01-27,102.45999908447266 +FDX,2006-01-30,102.22000122070312 +FDX,2006-01-31,101.1500015258789 +FDX,2006-02-01,99.73999786376953 +FDX,2006-02-02,98.5 +FDX,2006-02-03,98.48999786376953 +FDX,2006-02-06,98.58999633789062 +FDX,2006-02-07,98.0199966430664 +FDX,2006-02-08,100.37999725341797 +FDX,2006-02-09,99.55000305175781 +FDX,2006-02-10,99.75 +FDX,2006-02-13,101.12000274658203 +FDX,2006-02-14,103.69999694824219 +FDX,2006-02-15,104.30000305175781 +FDX,2006-02-16,104.62999725341797 +FDX,2006-02-17,105.05000305175781 +FDX,2006-02-21,105.04000091552734 +FDX,2006-02-22,106.4000015258789 +FDX,2006-02-23,106.7300033569336 +FDX,2006-02-24,107.16000366210938 +FDX,2006-02-27,108.63999938964844 +FDX,2006-02-28,107.23999786376953 +FDX,2006-03-01,110.43000030517578 +FDX,2006-03-02,109.4000015258789 +FDX,2006-03-03,111.5 +FDX,2006-03-06,111.58000183105469 +FDX,2006-03-07,112.0 +FDX,2006-03-08,111.77999877929688 +FDX,2006-03-09,112.3499984741211 +FDX,2006-03-10,112.01000213623047 +FDX,2006-03-13,112.31999969482422 +FDX,2006-03-14,114.76000213623047 +FDX,2006-03-15,116.0 +FDX,2006-03-16,114.51000213623047 +FDX,2006-03-17,114.94000244140625 +FDX,2006-03-20,114.0 +FDX,2006-03-21,113.22000122070312 +FDX,2006-03-22,114.44000244140625 +FDX,2006-03-23,113.0 +FDX,2006-03-24,111.80999755859375 +FDX,2006-03-27,112.73999786376953 +FDX,2006-03-28,112.62000274658203 +FDX,2006-03-29,111.81999969482422 +FDX,2006-03-30,111.45999908447266 +FDX,2006-03-31,112.94000244140625 +FDX,2006-04-03,114.68000030517578 +FDX,2006-04-04,116.91999816894531 +FDX,2006-04-05,117.72000122070312 +FDX,2006-04-06,118.19999694824219 +FDX,2006-04-07,117.0999984741211 +FDX,2006-04-10,117.80000305175781 +FDX,2006-04-11,116.05999755859375 +FDX,2006-04-12,114.41999816894531 +FDX,2006-04-13,114.8499984741211 +FDX,2006-04-17,113.29000091552734 +FDX,2006-04-18,115.27999877929688 +FDX,2006-04-19,115.66000366210938 +FDX,2006-04-20,115.27999877929688 +FDX,2006-04-21,115.38999938964844 +FDX,2006-04-24,115.66999816894531 +FDX,2006-04-25,113.77999877929688 +FDX,2006-04-26,114.30999755859375 +FDX,2006-04-27,115.19999694824219 +FDX,2006-04-28,115.12999725341797 +FDX,2006-05-01,113.5999984741211 +FDX,2006-05-02,116.08000183105469 +FDX,2006-05-03,114.18000030517578 +FDX,2006-05-04,118.19999694824219 +FDX,2006-05-05,119.30999755859375 +FDX,2006-05-08,119.05999755859375 +FDX,2006-05-09,119.41999816894531 +FDX,2006-05-10,118.08999633789062 +FDX,2006-05-11,117.2699966430664 +FDX,2006-05-12,115.05999755859375 +FDX,2006-05-15,115.44000244140625 +FDX,2006-05-16,115.43000030517578 +FDX,2006-05-17,109.91999816894531 +FDX,2006-05-18,109.25 +FDX,2006-05-19,109.33999633789062 +FDX,2006-05-22,110.05000305175781 +FDX,2006-05-23,107.68000030517578 +FDX,2006-05-24,107.31999969482422 +FDX,2006-05-25,107.72000122070312 +FDX,2006-05-26,107.48999786376953 +FDX,2006-05-30,107.30999755859375 +FDX,2006-05-31,109.2699966430664 +FDX,2006-06-01,111.3499984741211 +FDX,2006-06-02,111.12999725341797 +FDX,2006-06-05,107.73999786376953 +FDX,2006-06-06,108.2699966430664 +FDX,2006-06-07,107.75 +FDX,2006-06-08,107.76000213623047 +FDX,2006-06-09,106.56999969482422 +FDX,2006-06-12,105.0999984741211 +FDX,2006-06-13,105.19999694824219 +FDX,2006-06-14,105.62000274658203 +FDX,2006-06-15,109.5 +FDX,2006-06-16,109.63999938964844 +FDX,2006-06-19,109.72000122070312 +FDX,2006-06-20,108.31999969482422 +FDX,2006-06-21,113.86000061035156 +FDX,2006-06-22,113.4800033569336 +FDX,2006-06-23,115.04000091552734 +FDX,2006-06-26,115.0199966430664 +FDX,2006-06-27,114.01000213623047 +FDX,2006-06-28,112.97000122070312 +FDX,2006-06-29,117.0 +FDX,2006-06-30,116.86000061035156 +FDX,2006-07-03,118.29000091552734 +FDX,2006-07-05,117.16999816894531 +FDX,2006-07-06,116.55999755859375 +FDX,2006-07-07,114.4000015258789 +FDX,2006-07-10,114.98999786376953 +FDX,2006-07-11,114.76000213623047 +FDX,2006-07-12,112.5999984741211 +FDX,2006-07-13,110.55000305175781 +FDX,2006-07-14,109.01000213623047 +FDX,2006-07-17,108.81999969482422 +FDX,2006-07-18,108.4000015258789 +FDX,2006-07-19,112.44999694824219 +FDX,2006-07-20,108.12999725341797 +FDX,2006-07-21,108.48999786376953 +FDX,2006-07-24,110.44000244140625 +FDX,2006-07-25,109.30999755859375 +FDX,2006-07-26,106.66000366210938 +FDX,2006-07-27,101.81999969482422 +FDX,2006-07-28,105.29000091552734 +FDX,2006-07-31,104.70999908447266 +FDX,2006-08-01,103.20999908447266 +FDX,2006-08-02,103.31999969482422 +FDX,2006-08-03,105.3499984741211 +FDX,2006-08-04,104.51000213623047 +FDX,2006-08-07,103.16000366210938 +FDX,2006-08-08,102.38999938964844 +FDX,2006-08-09,98.4000015258789 +FDX,2006-08-10,100.27999877929688 +FDX,2006-08-11,98.33999633789062 +FDX,2006-08-14,98.25 +FDX,2006-08-15,100.11000061035156 +FDX,2006-08-16,104.1500015258789 +FDX,2006-08-17,104.2300033569336 +FDX,2006-08-18,103.87999725341797 +FDX,2006-08-21,101.38999938964844 +FDX,2006-08-22,100.68000030517578 +FDX,2006-08-23,99.16000366210938 +FDX,2006-08-24,98.12000274658203 +FDX,2006-08-25,99.1500015258789 +FDX,2006-08-28,100.9000015258789 +FDX,2006-08-29,100.12000274658203 +FDX,2006-08-30,100.54000091552734 +FDX,2006-08-31,101.02999877929688 +FDX,2006-09-01,101.81999969482422 +FDX,2006-09-05,101.55000305175781 +FDX,2006-09-06,100.76000213623047 +FDX,2006-09-07,100.5 +FDX,2006-09-08,100.70999908447266 +FDX,2006-09-11,101.75 +FDX,2006-09-12,104.80999755859375 +FDX,2006-09-13,106.55999755859375 +FDX,2006-09-14,105.0 +FDX,2006-09-15,105.9000015258789 +FDX,2006-09-18,107.58000183105469 +FDX,2006-09-19,106.83999633789062 +FDX,2006-09-20,107.52999877929688 +FDX,2006-09-21,106.0 +FDX,2006-09-22,106.02999877929688 +FDX,2006-09-25,105.37000274658203 +FDX,2006-09-26,109.56999969482422 +FDX,2006-09-27,110.19999694824219 +FDX,2006-09-28,109.68000030517578 +FDX,2006-09-29,108.68000030517578 +FDX,2006-10-02,108.33999633789062 +FDX,2006-10-03,109.54000091552734 +FDX,2006-10-04,111.4000015258789 +FDX,2006-10-05,112.93000030517578 +FDX,2006-10-06,112.30000305175781 +FDX,2006-10-09,111.69999694824219 +FDX,2006-10-10,113.05000305175781 +FDX,2006-10-11,111.0 +FDX,2006-10-12,112.19000244140625 +FDX,2006-10-13,113.9800033569336 +FDX,2006-10-16,116.63999938964844 +FDX,2006-10-17,115.81999969482422 +FDX,2006-10-18,113.5 +FDX,2006-10-19,115.27999877929688 +FDX,2006-10-20,116.19999694824219 +FDX,2006-10-23,114.6500015258789 +FDX,2006-10-24,115.29000091552734 +FDX,2006-10-25,115.16000366210938 +FDX,2006-10-26,115.44999694824219 +FDX,2006-10-27,114.02999877929688 +FDX,2006-10-30,115.87999725341797 +FDX,2006-10-31,114.54000091552734 +FDX,2006-11-01,112.5 +FDX,2006-11-02,112.08999633789062 +FDX,2006-11-03,112.06999969482422 +FDX,2006-11-06,113.94000244140625 +FDX,2006-11-07,115.02999877929688 +FDX,2006-11-08,114.88999938964844 +FDX,2006-11-09,113.4800033569336 +FDX,2006-11-10,114.75 +FDX,2006-11-13,115.41000366210938 +FDX,2006-11-14,115.5 +FDX,2006-11-15,117.30999755859375 +FDX,2006-11-16,118.13999938964844 +FDX,2006-11-17,117.44000244140625 +FDX,2006-11-20,117.58000183105469 +FDX,2006-11-21,117.58000183105469 +FDX,2006-11-22,118.62999725341797 +FDX,2006-11-24,117.36000061035156 +FDX,2006-11-27,116.0999984741211 +FDX,2006-11-28,115.9000015258789 +FDX,2006-11-29,116.0 +FDX,2006-11-30,115.43000030517578 +FDX,2006-12-01,114.87000274658203 +FDX,2006-12-04,116.02999877929688 +FDX,2006-12-05,117.4800033569336 +FDX,2006-12-06,116.47000122070312 +FDX,2006-12-07,116.83000183105469 +FDX,2006-12-08,115.30000305175781 +FDX,2006-12-11,115.06999969482422 +FDX,2006-12-12,114.69999694824219 +FDX,2006-12-13,113.18000030517578 +FDX,2006-12-14,114.97000122070312 +FDX,2006-12-15,115.05999755859375 +FDX,2006-12-18,115.05999755859375 +FDX,2006-12-19,114.0 +FDX,2006-12-20,111.8499984741211 +FDX,2006-12-21,108.54000091552734 +FDX,2006-12-22,107.47000122070312 +FDX,2006-12-26,107.41999816894531 +FDX,2006-12-27,107.94000244140625 +FDX,2006-12-28,107.94999694824219 +FDX,2006-12-29,108.62000274658203 +FDX,2007-01-03,109.7699966430664 +FDX,2007-01-04,108.4800033569336 +FDX,2007-01-05,107.52999877929688 +FDX,2007-01-08,107.8499984741211 +FDX,2007-01-09,108.16999816894531 +FDX,2007-01-10,107.58999633789062 +FDX,2007-01-11,107.66999816894531 +FDX,2007-01-12,108.86000061035156 +FDX,2007-01-16,111.68000030517578 +FDX,2007-01-17,111.25 +FDX,2007-01-18,110.80999755859375 +FDX,2007-01-19,110.9800033569336 +FDX,2007-01-22,109.62000274658203 +FDX,2007-01-23,109.22000122070312 +FDX,2007-01-24,110.58000183105469 +FDX,2007-01-25,110.55999755859375 +FDX,2007-01-26,109.88999938964844 +FDX,2007-01-29,110.80000305175781 +FDX,2007-01-30,109.20999908447266 +FDX,2007-01-31,110.4000015258789 +FDX,2007-02-01,111.88999938964844 +FDX,2007-02-02,114.9800033569336 +FDX,2007-02-05,113.8499984741211 +FDX,2007-02-06,115.0 +FDX,2007-02-07,115.2300033569336 +FDX,2007-02-08,113.75 +FDX,2007-02-09,113.38999938964844 +FDX,2007-02-12,113.18000030517578 +FDX,2007-02-13,113.54000091552734 +FDX,2007-02-14,117.58000183105469 +FDX,2007-02-15,117.29000091552734 +FDX,2007-02-16,117.05000305175781 +FDX,2007-02-20,118.29000091552734 +FDX,2007-02-21,119.12999725341797 +FDX,2007-02-22,119.01000213623047 +FDX,2007-02-23,120.97000122070312 +FDX,2007-02-26,116.98999786376953 +FDX,2007-02-27,113.72000122070312 +FDX,2007-02-28,114.2300033569336 +FDX,2007-03-01,114.16000366210938 +FDX,2007-03-02,112.5 +FDX,2007-03-05,111.16999816894531 +FDX,2007-03-06,112.56999969482422 +FDX,2007-03-07,112.3499984741211 +FDX,2007-03-08,113.58999633789062 +FDX,2007-03-09,114.66999816894531 +FDX,2007-03-12,115.13999938964844 +FDX,2007-03-13,112.69000244140625 +FDX,2007-03-14,112.62000274658203 +FDX,2007-03-15,111.87999725341797 +FDX,2007-03-16,111.13999938964844 +FDX,2007-03-19,112.4800033569336 +FDX,2007-03-20,112.29000091552734 +FDX,2007-03-21,110.98999786376953 +FDX,2007-03-22,110.62999725341797 +FDX,2007-03-23,112.70999908447266 +FDX,2007-03-26,110.83000183105469 +FDX,2007-03-27,110.05000305175781 +FDX,2007-03-28,107.66999816894531 +FDX,2007-03-29,107.69999694824219 +FDX,2007-03-30,107.43000030517578 +FDX,2007-04-02,106.06999969482422 +FDX,2007-04-03,107.62999725341797 +FDX,2007-04-04,108.11000061035156 +FDX,2007-04-05,108.81999969482422 +FDX,2007-04-09,109.26000213623047 +FDX,2007-04-10,108.33000183105469 +FDX,2007-04-11,107.20999908447266 +FDX,2007-04-12,108.55000305175781 +FDX,2007-04-13,107.91000366210938 +FDX,2007-04-16,108.47000122070312 +FDX,2007-04-17,108.55000305175781 +FDX,2007-04-18,107.88999938964844 +FDX,2007-04-19,107.30000305175781 +FDX,2007-04-20,109.02999877929688 +FDX,2007-04-23,107.94000244140625 +FDX,2007-04-24,107.1500015258789 +FDX,2007-04-25,108.12000274658203 +FDX,2007-04-26,108.2699966430664 +FDX,2007-04-27,107.22000122070312 +FDX,2007-04-30,105.44000244140625 +FDX,2007-05-01,106.11000061035156 +FDX,2007-05-02,107.70999908447266 +FDX,2007-05-03,109.33999633789062 +FDX,2007-05-04,109.5 +FDX,2007-05-07,108.97000122070312 +FDX,2007-05-08,108.72000122070312 +FDX,2007-05-09,108.54000091552734 +FDX,2007-05-10,107.23999786376953 +FDX,2007-05-11,108.26000213623047 +FDX,2007-05-14,107.41000366210938 +FDX,2007-05-15,106.8499984741211 +FDX,2007-05-16,108.94000244140625 +FDX,2007-05-17,107.2300033569336 +FDX,2007-05-18,106.55000305175781 +FDX,2007-05-21,105.81999969482422 +FDX,2007-05-22,104.48999786376953 +FDX,2007-05-23,106.05999755859375 +FDX,2007-05-24,105.91999816894531 +FDX,2007-05-25,105.95999908447266 +FDX,2007-05-29,108.48999786376953 +FDX,2007-05-30,108.80999755859375 +FDX,2007-05-31,111.62000274658203 +FDX,2007-06-01,111.29000091552734 +FDX,2007-06-04,110.91999816894531 +FDX,2007-06-05,110.5 +FDX,2007-06-06,109.27999877929688 +FDX,2007-06-07,107.4000015258789 +FDX,2007-06-08,109.4000015258789 +FDX,2007-06-11,108.62999725341797 +FDX,2007-06-12,107.05000305175781 +FDX,2007-06-13,108.81999969482422 +FDX,2007-06-14,110.77999877929688 +FDX,2007-06-15,111.37000274658203 +FDX,2007-06-18,109.91999816894531 +FDX,2007-06-19,108.05999755859375 +FDX,2007-06-20,109.80000305175781 +FDX,2007-06-21,110.91999816894531 +FDX,2007-06-22,109.95999908447266 +FDX,2007-06-25,111.58000183105469 +FDX,2007-06-26,111.69000244140625 +FDX,2007-06-27,111.5999984741211 +FDX,2007-06-28,112.37000274658203 +FDX,2007-06-29,110.97000122070312 +FDX,2007-07-02,110.79000091552734 +FDX,2007-07-03,111.0 +FDX,2007-07-05,110.37999725341797 +FDX,2007-07-06,110.83999633789062 +FDX,2007-07-09,116.16999816894531 +FDX,2007-07-10,112.80999755859375 +FDX,2007-07-11,113.5199966430664 +FDX,2007-07-12,114.41999816894531 +FDX,2007-07-13,117.25 +FDX,2007-07-16,115.63999938964844 +FDX,2007-07-17,116.41999816894531 +FDX,2007-07-18,116.55999755859375 +FDX,2007-07-19,117.19999694824219 +FDX,2007-07-20,115.66999816894531 +FDX,2007-07-23,115.62999725341797 +FDX,2007-07-24,113.38999938964844 +FDX,2007-07-25,112.94999694824219 +FDX,2007-07-26,110.9000015258789 +FDX,2007-07-27,109.62999725341797 +FDX,2007-07-30,112.0199966430664 +FDX,2007-07-31,110.73999786376953 +FDX,2007-08-01,111.13999938964844 +FDX,2007-08-02,110.88999938964844 +FDX,2007-08-03,108.55999755859375 +FDX,2007-08-06,110.83000183105469 +FDX,2007-08-07,111.30999755859375 +FDX,2007-08-08,110.08999633789062 +FDX,2007-08-09,109.5 +FDX,2007-08-10,109.04000091552734 +FDX,2007-08-13,110.08000183105469 +FDX,2007-08-14,107.56999969482422 +FDX,2007-08-15,106.66999816894531 +FDX,2007-08-16,104.16999816894531 +FDX,2007-08-17,108.0 +FDX,2007-08-20,108.93000030517578 +FDX,2007-08-21,108.80999755859375 +FDX,2007-08-22,110.56999969482422 +FDX,2007-08-23,110.30999755859375 +FDX,2007-08-24,111.08000183105469 +FDX,2007-08-27,110.54000091552734 +FDX,2007-08-28,107.77999877929688 +FDX,2007-08-29,109.91999816894531 +FDX,2007-08-30,108.97000122070312 +FDX,2007-08-31,109.68000030517578 +FDX,2007-09-04,110.8499984741211 +FDX,2007-09-05,109.91999816894531 +FDX,2007-09-06,110.16999816894531 +FDX,2007-09-07,108.20999908447266 +FDX,2007-09-10,108.0 +FDX,2007-09-11,108.62999725341797 +FDX,2007-09-12,107.83000183105469 +FDX,2007-09-13,108.91999816894531 +FDX,2007-09-14,109.18000030517578 +FDX,2007-09-17,108.11000061035156 +FDX,2007-09-18,108.98999786376953 +FDX,2007-09-19,107.51000213623047 +FDX,2007-09-20,104.44999694824219 +FDX,2007-09-21,104.0999984741211 +FDX,2007-09-24,102.86000061035156 +FDX,2007-09-25,104.58999633789062 +FDX,2007-09-26,104.7300033569336 +FDX,2007-09-27,104.63999938964844 +FDX,2007-09-28,104.75 +FDX,2007-10-01,106.19999694824219 +FDX,2007-10-02,106.5 +FDX,2007-10-03,105.29000091552734 +FDX,2007-10-04,104.75 +FDX,2007-10-05,106.05999755859375 +FDX,2007-10-08,106.0999984741211 +FDX,2007-10-09,107.11000061035156 +FDX,2007-10-10,107.29000091552734 +FDX,2007-10-11,106.38999938964844 +FDX,2007-10-12,107.51000213623047 +FDX,2007-10-15,105.77999877929688 +FDX,2007-10-16,104.88999938964844 +FDX,2007-10-17,104.87000274658203 +FDX,2007-10-18,105.30999755859375 +FDX,2007-10-19,103.31999969482422 +FDX,2007-10-22,103.02999877929688 +FDX,2007-10-23,104.22000122070312 +FDX,2007-10-24,104.19999694824219 +FDX,2007-10-25,103.30000305175781 +FDX,2007-10-26,103.94000244140625 +FDX,2007-10-29,103.38999938964844 +FDX,2007-10-30,103.2300033569336 +FDX,2007-10-31,103.33999633789062 +FDX,2007-11-01,101.20999908447266 +FDX,2007-11-02,102.43000030517578 +FDX,2007-11-05,102.58999633789062 +FDX,2007-11-06,103.83000183105469 +FDX,2007-11-07,100.63999938964844 +FDX,2007-11-08,102.44000244140625 +FDX,2007-11-09,99.73999786376953 +FDX,2007-11-12,99.4800033569336 +FDX,2007-11-13,101.94999694824219 +FDX,2007-11-14,101.25 +FDX,2007-11-15,101.37000274658203 +FDX,2007-11-16,96.80000305175781 +FDX,2007-11-19,94.05000305175781 +FDX,2007-11-20,93.3499984741211 +FDX,2007-11-21,91.70999908447266 +FDX,2007-11-23,93.5999984741211 +FDX,2007-11-26,91.6500015258789 +FDX,2007-11-27,93.20999908447266 +FDX,2007-11-28,97.12000274658203 +FDX,2007-11-29,96.19000244140625 +FDX,2007-11-30,98.47000122070312 +FDX,2007-12-03,97.25 +FDX,2007-12-04,97.20999908447266 +FDX,2007-12-05,97.37999725341797 +FDX,2007-12-06,98.48999786376953 +FDX,2007-12-07,100.22000122070312 +FDX,2007-12-10,100.87000274658203 +FDX,2007-12-11,97.66999816894531 +FDX,2007-12-12,97.97000122070312 +FDX,2007-12-13,97.19000244140625 +FDX,2007-12-14,95.91999816894531 +FDX,2007-12-17,95.9000015258789 +FDX,2007-12-18,96.76000213623047 +FDX,2007-12-19,94.62999725341797 +FDX,2007-12-20,93.62999725341797 +FDX,2007-12-21,94.29000091552734 +FDX,2007-12-24,92.12999725341797 +FDX,2007-12-26,92.91000366210938 +FDX,2007-12-27,91.9000015258789 +FDX,2007-12-28,90.62000274658203 +FDX,2007-12-31,89.16999816894531 +FDX,2008-01-02,86.16000366210938 +FDX,2008-01-03,87.30999755859375 +FDX,2008-01-04,84.0999984741211 +FDX,2008-01-07,83.48999786376953 +FDX,2008-01-08,82.77999877929688 +FDX,2008-01-09,82.77999877929688 +FDX,2008-01-10,85.0199966430664 +FDX,2008-01-11,84.04000091552734 +FDX,2008-01-14,84.63999938964844 +FDX,2008-01-15,83.2699966430664 +FDX,2008-01-16,84.41000366210938 +FDX,2008-01-17,82.77999877929688 +FDX,2008-01-18,84.01000213623047 +FDX,2008-01-22,84.16999816894531 +FDX,2008-01-23,88.98999786376953 +FDX,2008-01-24,88.51000213623047 +FDX,2008-01-25,89.95999908447266 +FDX,2008-01-28,91.94999694824219 +FDX,2008-01-29,92.83000183105469 +FDX,2008-01-30,92.04000091552734 +FDX,2008-01-31,93.31999969482422 +FDX,2008-02-01,93.41999816894531 +FDX,2008-02-04,91.75 +FDX,2008-02-05,89.0 +FDX,2008-02-06,89.56999969482422 +FDX,2008-02-07,90.16000366210938 +FDX,2008-02-08,88.0 +FDX,2008-02-11,88.44999694824219 +FDX,2008-02-12,88.0999984741211 +FDX,2008-02-13,89.18000030517578 +FDX,2008-02-14,88.01000213623047 +FDX,2008-02-15,87.91999816894531 +FDX,2008-02-19,89.25 +FDX,2008-02-20,89.94000244140625 +FDX,2008-02-21,89.31999969482422 +FDX,2008-02-22,89.08999633789062 +FDX,2008-02-25,89.72000122070312 +FDX,2008-02-26,90.97000122070312 +FDX,2008-02-27,90.83000183105469 +FDX,2008-02-28,89.19000244140625 +FDX,2008-02-29,88.12999725341797 +FDX,2008-03-03,89.22000122070312 +FDX,2008-03-04,90.30999755859375 +FDX,2008-03-05,90.3499984741211 +FDX,2008-03-06,88.8499984741211 +FDX,2008-03-07,86.69999694824219 +FDX,2008-03-10,84.97000122070312 +FDX,2008-03-11,88.16000366210938 +FDX,2008-03-12,87.05999755859375 +FDX,2008-03-13,87.06999969482422 +FDX,2008-03-14,84.80000305175781 +FDX,2008-03-17,82.55000305175781 +FDX,2008-03-18,86.91999816894531 +FDX,2008-03-19,86.2300033569336 +FDX,2008-03-20,87.0199966430664 +FDX,2008-03-24,90.7699966430664 +FDX,2008-03-25,91.44999694824219 +FDX,2008-03-26,91.25 +FDX,2008-03-27,91.72000122070312 +FDX,2008-03-28,91.2699966430664 +FDX,2008-03-31,92.66999816894531 +FDX,2008-04-01,97.70999908447266 +FDX,2008-04-02,97.33000183105469 +FDX,2008-04-03,97.66999816894531 +FDX,2008-04-04,96.87000274658203 +FDX,2008-04-07,96.4800033569336 +FDX,2008-04-08,96.05000305175781 +FDX,2008-04-09,93.11000061035156 +FDX,2008-04-10,94.33999633789062 +FDX,2008-04-11,92.9000015258789 +FDX,2008-04-14,92.81999969482422 +FDX,2008-04-15,93.66999816894531 +FDX,2008-04-16,97.02999877929688 +FDX,2008-04-17,94.95999908447266 +FDX,2008-04-18,96.70999908447266 +FDX,2008-04-21,95.44999694824219 +FDX,2008-04-22,93.56999969482422 +FDX,2008-04-23,93.11000061035156 +FDX,2008-04-24,94.75 +FDX,2008-04-25,94.45999908447266 +FDX,2008-04-28,95.55999755859375 +FDX,2008-04-29,97.36000061035156 +FDX,2008-04-30,95.87000274658203 +FDX,2008-05-01,98.6500015258789 +FDX,2008-05-02,96.86000061035156 +FDX,2008-05-05,95.45999908447266 +FDX,2008-05-06,97.66999816894531 +FDX,2008-05-07,93.75 +FDX,2008-05-08,93.20999908447266 +FDX,2008-05-09,90.37000274658203 +FDX,2008-05-12,90.5 +FDX,2008-05-13,89.61000061035156 +FDX,2008-05-14,91.06999969482422 +FDX,2008-05-15,90.86000061035156 +FDX,2008-05-16,90.94999694824219 +FDX,2008-05-19,91.06999969482422 +FDX,2008-05-20,89.81999969482422 +FDX,2008-05-21,88.30999755859375 +FDX,2008-05-22,88.83000183105469 +FDX,2008-05-23,86.83000183105469 +FDX,2008-05-27,89.66999816894531 +FDX,2008-05-28,90.81999969482422 +FDX,2008-05-29,92.16999816894531 +FDX,2008-05-30,91.70999908447266 +FDX,2008-06-02,90.6500015258789 +FDX,2008-06-03,89.94000244140625 +FDX,2008-06-04,91.55000305175781 +FDX,2008-06-05,93.69000244140625 +FDX,2008-06-06,88.86000061035156 +FDX,2008-06-09,89.12999725341797 +FDX,2008-06-10,90.27999877929688 +FDX,2008-06-11,86.56999969482422 +FDX,2008-06-12,87.44000244140625 +FDX,2008-06-13,85.9800033569336 +FDX,2008-06-16,86.02999877929688 +FDX,2008-06-17,84.33000183105469 +FDX,2008-06-18,82.5999984741211 +FDX,2008-06-19,81.7300033569336 +FDX,2008-06-20,80.54000091552734 +FDX,2008-06-23,80.12999725341797 +FDX,2008-06-24,79.9800033569336 +FDX,2008-06-25,79.7699966430664 +FDX,2008-06-26,78.08999633789062 +FDX,2008-06-27,77.25 +FDX,2008-06-30,78.79000091552734 +FDX,2008-07-01,76.37000274658203 +FDX,2008-07-02,74.69999694824219 +FDX,2008-07-03,74.97000122070312 +FDX,2008-07-07,75.0 +FDX,2008-07-08,77.48999786376953 +FDX,2008-07-09,75.62999725341797 +FDX,2008-07-10,75.22000122070312 +FDX,2008-07-11,73.94000244140625 +FDX,2008-07-14,73.12000274658203 +FDX,2008-07-15,73.01000213623047 +FDX,2008-07-16,76.95999908447266 +FDX,2008-07-17,79.05000305175781 +FDX,2008-07-18,79.5199966430664 +FDX,2008-07-21,77.80999755859375 +FDX,2008-07-22,80.4800033569336 +FDX,2008-07-23,83.04000091552734 +FDX,2008-07-24,79.79000091552734 +FDX,2008-07-25,79.48999786376953 +FDX,2008-07-28,78.04000091552734 +FDX,2008-07-29,82.12000274658203 +FDX,2008-07-30,79.66000366210938 +FDX,2008-07-31,78.83999633789062 +FDX,2008-08-01,77.33999633789062 +FDX,2008-08-04,78.66999816894531 +FDX,2008-08-05,83.98999786376953 +FDX,2008-08-06,82.95999908447266 +FDX,2008-08-07,83.22000122070312 +FDX,2008-08-08,88.16000366210938 +FDX,2008-08-11,87.97000122070312 +FDX,2008-08-12,87.62999725341797 +FDX,2008-08-13,84.81999969482422 +FDX,2008-08-14,86.95999908447266 +FDX,2008-08-15,87.8499984741211 +FDX,2008-08-18,85.91999816894531 +FDX,2008-08-19,82.91000366210938 +FDX,2008-08-20,82.18000030517578 +FDX,2008-08-21,81.2699966430664 +FDX,2008-08-22,82.68000030517578 +FDX,2008-08-25,80.91000366210938 +FDX,2008-08-26,80.87999725341797 +FDX,2008-08-27,81.5199966430664 +FDX,2008-08-28,83.93000030517578 +FDX,2008-08-29,82.81999969482422 +FDX,2008-09-02,84.66999816894531 +FDX,2008-09-03,85.01000213623047 +FDX,2008-09-04,82.80000305175781 +FDX,2008-09-05,82.27999877929688 +FDX,2008-09-08,84.86000061035156 +FDX,2008-09-09,84.75 +FDX,2008-09-10,87.86000061035156 +FDX,2008-09-11,90.47000122070312 +FDX,2008-09-12,90.83999633789062 +FDX,2008-09-15,90.5 +FDX,2008-09-16,92.0 +FDX,2008-09-17,88.06999969482422 +FDX,2008-09-18,91.12999725341797 +FDX,2008-09-19,90.08000183105469 +FDX,2008-09-22,85.68000030517578 +FDX,2008-09-23,84.79000091552734 +FDX,2008-09-24,82.5 +FDX,2008-09-25,81.87999725341797 +FDX,2008-09-26,81.55999755859375 +FDX,2008-09-29,79.61000061035156 +FDX,2008-09-30,79.04000091552734 +FDX,2008-10-01,80.73999786376953 +FDX,2008-10-02,77.5 +FDX,2008-10-03,78.0 +FDX,2008-10-06,77.33999633789062 +FDX,2008-10-07,74.66000366210938 +FDX,2008-10-08,70.97000122070312 +FDX,2008-10-09,66.80000305175781 +FDX,2008-10-10,68.36000061035156 +FDX,2008-10-13,73.69999694824219 +FDX,2008-10-14,70.75 +FDX,2008-10-15,65.26000213623047 +FDX,2008-10-16,66.23999786376953 +FDX,2008-10-17,62.54999923706055 +FDX,2008-10-20,64.16000366210938 +FDX,2008-10-21,62.439998626708984 +FDX,2008-10-22,58.0 +FDX,2008-10-23,60.0 +FDX,2008-10-24,56.810001373291016 +FDX,2008-10-27,54.939998626708984 +FDX,2008-10-28,58.15999984741211 +FDX,2008-10-29,58.08000183105469 +FDX,2008-10-30,61.0099983215332 +FDX,2008-10-31,65.37000274658203 +FDX,2008-11-03,66.0 +FDX,2008-11-04,68.81999969482422 +FDX,2008-11-05,63.91999816894531 +FDX,2008-11-06,62.540000915527344 +FDX,2008-11-07,64.58000183105469 +FDX,2008-11-10,66.29000091552734 +FDX,2008-11-11,66.5 +FDX,2008-11-12,63.099998474121094 +FDX,2008-11-13,67.13999938964844 +FDX,2008-11-14,64.37000274658203 +FDX,2008-11-17,62.7599983215332 +FDX,2008-11-18,64.79000091552734 +FDX,2008-11-19,60.58000183105469 +FDX,2008-11-20,56.75 +FDX,2008-11-21,60.90999984741211 +FDX,2008-11-24,66.43000030517578 +FDX,2008-11-25,67.12000274658203 +FDX,2008-11-26,69.2300033569336 +FDX,2008-11-28,70.6500015258789 +FDX,2008-12-01,63.45000076293945 +FDX,2008-12-02,67.08000183105469 +FDX,2008-12-03,70.08000183105469 +FDX,2008-12-04,70.93000030517578 +FDX,2008-12-05,73.70999908447266 +FDX,2008-12-08,74.43000030517578 +FDX,2008-12-09,63.650001525878906 +FDX,2008-12-10,61.02000045776367 +FDX,2008-12-11,58.61000061035156 +FDX,2008-12-12,61.34000015258789 +FDX,2008-12-15,60.209999084472656 +FDX,2008-12-16,63.38999938964844 +FDX,2008-12-17,63.970001220703125 +FDX,2008-12-18,62.599998474121094 +FDX,2008-12-19,63.59000015258789 +FDX,2008-12-22,62.959999084472656 +FDX,2008-12-23,60.86000061035156 +FDX,2008-12-24,61.20000076293945 +FDX,2008-12-26,60.970001220703125 +FDX,2008-12-29,60.13999938964844 +FDX,2008-12-30,62.220001220703125 +FDX,2008-12-31,64.1500015258789 +FDX,2009-01-02,64.44000244140625 +FDX,2009-01-05,63.95000076293945 +FDX,2009-01-06,64.08000183105469 +FDX,2009-01-07,62.650001525878906 +FDX,2009-01-08,62.09000015258789 +FDX,2009-01-09,60.31999969482422 +FDX,2009-01-12,60.310001373291016 +FDX,2009-01-13,60.470001220703125 +FDX,2009-01-14,57.900001525878906 +FDX,2009-01-15,58.560001373291016 +FDX,2009-01-16,58.58000183105469 +FDX,2009-01-20,54.97999954223633 +FDX,2009-01-21,56.880001068115234 +FDX,2009-01-22,56.33000183105469 +FDX,2009-01-23,54.119998931884766 +FDX,2009-01-26,54.56999969482422 +FDX,2009-01-27,55.56999969482422 +FDX,2009-01-28,56.75 +FDX,2009-01-29,54.529998779296875 +FDX,2009-01-30,50.939998626708984 +FDX,2009-02-02,49.150001525878906 +FDX,2009-02-03,52.83000183105469 +FDX,2009-02-04,51.25 +FDX,2009-02-05,52.58000183105469 +FDX,2009-02-06,55.27000045776367 +FDX,2009-02-09,55.65999984741211 +FDX,2009-02-10,52.029998779296875 +FDX,2009-02-11,52.540000915527344 +FDX,2009-02-12,52.22999954223633 +FDX,2009-02-13,51.810001373291016 +FDX,2009-02-17,49.20000076293945 +FDX,2009-02-18,48.0 +FDX,2009-02-19,47.66999816894531 +FDX,2009-02-20,46.959999084472656 +FDX,2009-02-23,44.54999923706055 +FDX,2009-02-24,46.869998931884766 +FDX,2009-02-25,44.31999969482422 +FDX,2009-02-26,43.33000183105469 +FDX,2009-02-27,43.209999084472656 +FDX,2009-03-02,40.29999923706055 +FDX,2009-03-03,40.08000183105469 +FDX,2009-03-04,42.58000183105469 +FDX,2009-03-05,39.0 +FDX,2009-03-06,35.7599983215332 +FDX,2009-03-09,34.279998779296875 +FDX,2009-03-10,37.09000015258789 +FDX,2009-03-11,37.560001373291016 +FDX,2009-03-12,38.560001373291016 +FDX,2009-03-13,38.0 +FDX,2009-03-16,40.15999984741211 +FDX,2009-03-17,41.97999954223633 +FDX,2009-03-18,43.04999923706055 +FDX,2009-03-19,45.099998474121094 +FDX,2009-03-20,41.900001525878906 +FDX,2009-03-23,44.540000915527344 +FDX,2009-03-24,43.56999969482422 +FDX,2009-03-25,43.27000045776367 +FDX,2009-03-26,46.97999954223633 +FDX,2009-03-27,45.68000030517578 +FDX,2009-03-30,44.08000183105469 +FDX,2009-03-31,44.4900016784668 +FDX,2009-04-01,44.959999084472656 +FDX,2009-04-02,49.08000183105469 +FDX,2009-04-03,50.02000045776367 +FDX,2009-04-06,48.310001373291016 +FDX,2009-04-07,46.4900016784668 +FDX,2009-04-08,47.970001220703125 +FDX,2009-04-09,50.91999816894531 +FDX,2009-04-13,50.97999954223633 +FDX,2009-04-14,50.66999816894531 +FDX,2009-04-15,50.040000915527344 +FDX,2009-04-16,54.2400016784668 +FDX,2009-04-17,53.25 +FDX,2009-04-20,51.08000183105469 +FDX,2009-04-21,52.529998779296875 +FDX,2009-04-22,53.2400016784668 +FDX,2009-04-23,55.040000915527344 +FDX,2009-04-24,56.060001373291016 +FDX,2009-04-27,52.81999969482422 +FDX,2009-04-28,53.310001373291016 +FDX,2009-04-29,55.27000045776367 +FDX,2009-04-30,55.959999084472656 +FDX,2009-05-01,55.130001068115234 +FDX,2009-05-04,59.5099983215332 +FDX,2009-05-05,60.7599983215332 +FDX,2009-05-06,61.709999084472656 +FDX,2009-05-07,59.31999969482422 +FDX,2009-05-08,60.060001373291016 +FDX,2009-05-11,57.16999816894531 +FDX,2009-05-12,55.119998931884766 +FDX,2009-05-13,52.709999084472656 +FDX,2009-05-14,53.40999984741211 +FDX,2009-05-15,52.97999954223633 +FDX,2009-05-18,54.060001373291016 +FDX,2009-05-19,54.63999938964844 +FDX,2009-05-20,55.68000030517578 +FDX,2009-05-21,53.43000030517578 +FDX,2009-05-22,52.84000015258789 +FDX,2009-05-26,55.349998474121094 +FDX,2009-05-27,53.36000061035156 +FDX,2009-05-28,53.58000183105469 +FDX,2009-05-29,55.43000030517578 +FDX,2009-06-01,57.880001068115234 +FDX,2009-06-02,57.650001525878906 +FDX,2009-06-03,56.29999923706055 +FDX,2009-06-04,57.0 +FDX,2009-06-05,57.11000061035156 +FDX,2009-06-08,56.459999084472656 +FDX,2009-06-09,57.060001373291016 +FDX,2009-06-10,57.25 +FDX,2009-06-11,56.15999984741211 +FDX,2009-06-12,54.38999938964844 +FDX,2009-06-15,52.0099983215332 +FDX,2009-06-16,51.41999816894531 +FDX,2009-06-17,50.70000076293945 +FDX,2009-06-18,51.959999084472656 +FDX,2009-06-19,51.45000076293945 +FDX,2009-06-22,50.04999923706055 +FDX,2009-06-23,50.75 +FDX,2009-06-24,52.88999938964844 +FDX,2009-06-25,56.290000915527344 +FDX,2009-06-26,55.40999984741211 +FDX,2009-06-29,55.630001068115234 +FDX,2009-06-30,55.619998931884766 +FDX,2009-07-01,56.18000030517578 +FDX,2009-07-02,54.31999969482422 +FDX,2009-07-06,56.040000915527344 +FDX,2009-07-07,54.31999969482422 +FDX,2009-07-08,53.36000061035156 +FDX,2009-07-09,53.93000030517578 +FDX,2009-07-10,54.880001068115234 +FDX,2009-07-13,55.79999923706055 +FDX,2009-07-14,55.540000915527344 +FDX,2009-07-15,57.36000061035156 +FDX,2009-07-16,61.790000915527344 +FDX,2009-07-17,60.470001220703125 +FDX,2009-07-20,61.689998626708984 +FDX,2009-07-21,60.470001220703125 +FDX,2009-07-22,61.79999923706055 +FDX,2009-07-23,64.23999786376953 +FDX,2009-07-24,64.9800033569336 +FDX,2009-07-27,66.58999633789062 +FDX,2009-07-28,65.61000061035156 +FDX,2009-07-29,65.75 +FDX,2009-07-30,67.37999725341797 +FDX,2009-07-31,67.83999633789062 +FDX,2009-08-03,68.94000244140625 +FDX,2009-08-04,68.44000244140625 +FDX,2009-08-05,67.37999725341797 +FDX,2009-08-06,66.37000274658203 +FDX,2009-08-07,67.86000061035156 +FDX,2009-08-10,67.12000274658203 +FDX,2009-08-11,65.97000122070312 +FDX,2009-08-12,66.37999725341797 +FDX,2009-08-13,66.91000366210938 +FDX,2009-08-14,66.01000213623047 +FDX,2009-08-17,63.880001068115234 +FDX,2009-08-18,65.7699966430664 +FDX,2009-08-19,65.6500015258789 +FDX,2009-08-20,66.0999984741211 +FDX,2009-08-21,67.87000274658203 +FDX,2009-08-24,67.83999633789062 +FDX,2009-08-25,68.26000213623047 +FDX,2009-08-26,67.76000213623047 +FDX,2009-08-27,68.52999877929688 +FDX,2009-08-28,69.86000061035156 +FDX,2009-08-31,68.70999908447266 +FDX,2009-09-01,69.04000091552734 +FDX,2009-09-02,68.51000213623047 +FDX,2009-09-03,69.73999786376953 +FDX,2009-09-04,70.86000061035156 +FDX,2009-09-08,70.93000030517578 +FDX,2009-09-09,72.04000091552734 +FDX,2009-09-10,72.66000366210938 +FDX,2009-09-11,77.31999969482422 +FDX,2009-09-14,78.87999725341797 +FDX,2009-09-15,79.52999877929688 +FDX,2009-09-16,78.19999694824219 +FDX,2009-09-17,76.45999908447266 +FDX,2009-09-18,76.16999816894531 +FDX,2009-09-21,75.58999633789062 +FDX,2009-09-22,76.16000366210938 +FDX,2009-09-23,75.27999877929688 +FDX,2009-09-24,75.38999938964844 +FDX,2009-09-25,73.37999725341797 +FDX,2009-09-28,75.87000274658203 +FDX,2009-09-29,75.04000091552734 +FDX,2009-09-30,75.22000122070312 +FDX,2009-10-01,73.68000030517578 +FDX,2009-10-02,73.58000183105469 +FDX,2009-10-05,75.44999694824219 +FDX,2009-10-06,75.08000183105469 +FDX,2009-10-07,76.20999908447266 +FDX,2009-10-08,78.16999816894531 +FDX,2009-10-09,77.4800033569336 +FDX,2009-10-12,77.62000274658203 +FDX,2009-10-13,78.19000244140625 +FDX,2009-10-14,80.29000091552734 +FDX,2009-10-15,80.91999816894531 +FDX,2009-10-16,80.05000305175781 +FDX,2009-10-19,79.98999786376953 +FDX,2009-10-20,81.68000030517578 +FDX,2009-10-21,79.61000061035156 +FDX,2009-10-22,78.95999908447266 +FDX,2009-10-23,77.0999984741211 +FDX,2009-10-26,76.86000061035156 +FDX,2009-10-27,74.77999877929688 +FDX,2009-10-28,73.54000091552734 +FDX,2009-10-29,74.94999694824219 +FDX,2009-10-30,72.69000244140625 +FDX,2009-11-02,72.87000274658203 +FDX,2009-11-03,74.83000183105469 +FDX,2009-11-04,72.91999816894531 +FDX,2009-11-05,75.0 +FDX,2009-11-06,77.12000274658203 +FDX,2009-11-09,81.22000122070312 +FDX,2009-11-10,82.12999725341797 +FDX,2009-11-11,82.5 +FDX,2009-11-12,80.76000213623047 +FDX,2009-11-13,81.97000122070312 +FDX,2009-11-16,84.80000305175781 +FDX,2009-11-17,85.26000213623047 +FDX,2009-11-18,83.70999908447266 +FDX,2009-11-19,82.4800033569336 +FDX,2009-11-20,81.77999877929688 +FDX,2009-11-23,82.61000061035156 +FDX,2009-11-24,81.79000091552734 +FDX,2009-11-25,83.5 +FDX,2009-11-27,82.6500015258789 +FDX,2009-11-30,84.44999694824219 +FDX,2009-12-01,85.87999725341797 +FDX,2009-12-02,87.0999984741211 +FDX,2009-12-03,85.94000244140625 +FDX,2009-12-04,87.93000030517578 +FDX,2009-12-07,87.5199966430664 +FDX,2009-12-08,89.87999725341797 +FDX,2009-12-09,89.0 +FDX,2009-12-10,88.04000091552734 +FDX,2009-12-11,87.94000244140625 +FDX,2009-12-14,90.55999755859375 +FDX,2009-12-15,91.36000061035156 +FDX,2009-12-16,89.94999694824219 +FDX,2009-12-17,84.47000122070312 +FDX,2009-12-18,84.94999694824219 +FDX,2009-12-21,84.72000122070312 +FDX,2009-12-22,83.5 +FDX,2009-12-23,83.76000213623047 +FDX,2009-12-24,82.56999969482422 +FDX,2009-12-28,83.0199966430664 +FDX,2009-12-29,85.16000366210938 +FDX,2009-12-30,85.16999816894531 +FDX,2009-12-31,83.44999694824219 +FDX,2010-01-04,83.44999694824219 +FDX,2010-01-05,84.54000091552734 +FDX,2010-01-06,83.83999633789062 +FDX,2010-01-07,82.93000030517578 +FDX,2010-01-08,84.98999786376953 +FDX,2010-01-11,87.25 +FDX,2010-01-12,86.58000183105469 +FDX,2010-01-13,85.81999969482422 +FDX,2010-01-14,86.29000091552734 +FDX,2010-01-15,85.11000061035156 +FDX,2010-01-19,85.9000015258789 +FDX,2010-01-20,84.05999755859375 +FDX,2010-01-21,81.5999984741211 +FDX,2010-01-22,80.29000091552734 +FDX,2010-01-25,80.69000244140625 +FDX,2010-01-26,80.76000213623047 +FDX,2010-01-27,80.41999816894531 +FDX,2010-01-28,79.06999969482422 +FDX,2010-01-29,78.3499984741211 +FDX,2010-02-01,80.66999816894531 +FDX,2010-02-02,82.33000183105469 +FDX,2010-02-03,82.12000274658203 +FDX,2010-02-04,78.8499984741211 +FDX,2010-02-05,76.69000244140625 +FDX,2010-02-08,76.69000244140625 +FDX,2010-02-09,79.22000122070312 +FDX,2010-02-10,78.29000091552734 +FDX,2010-02-11,79.52999877929688 +FDX,2010-02-12,78.55000305175781 +FDX,2010-02-16,79.97000122070312 +FDX,2010-02-17,79.94000244140625 +FDX,2010-02-18,80.0999984741211 +FDX,2010-02-19,81.76000213623047 +FDX,2010-02-22,82.36000061035156 +FDX,2010-02-23,81.48999786376953 +FDX,2010-02-24,83.08000183105469 +FDX,2010-02-25,83.18000030517578 +FDX,2010-02-26,84.76000213623047 +FDX,2010-03-01,85.80999755859375 +FDX,2010-03-02,85.41000366210938 +FDX,2010-03-03,86.13999938964844 +FDX,2010-03-04,86.36000061035156 +FDX,2010-03-05,86.94999694824219 +FDX,2010-03-08,86.66999816894531 +FDX,2010-03-09,86.8499984741211 +FDX,2010-03-10,87.26000213623047 +FDX,2010-03-11,86.48999786376953 +FDX,2010-03-12,86.18000030517578 +FDX,2010-03-15,87.83000183105469 +FDX,2010-03-16,88.62999725341797 +FDX,2010-03-17,89.80000305175781 +FDX,2010-03-18,92.66999816894531 +FDX,2010-03-19,91.05000305175781 +FDX,2010-03-22,89.68000030517578 +FDX,2010-03-23,91.62999725341797 +FDX,2010-03-24,90.23999786376953 +FDX,2010-03-25,90.94000244140625 +FDX,2010-03-26,91.3499984741211 +FDX,2010-03-29,92.2300033569336 +FDX,2010-03-30,92.81999969482422 +FDX,2010-03-31,93.4000015258789 +FDX,2010-04-01,92.16999816894531 +FDX,2010-04-05,92.45999908447266 +FDX,2010-04-06,92.37000274658203 +FDX,2010-04-07,90.66999816894531 +FDX,2010-04-08,90.72000122070312 +FDX,2010-04-09,91.26000213623047 +FDX,2010-04-12,90.81999969482422 +FDX,2010-04-13,90.72000122070312 +FDX,2010-04-14,94.01000213623047 +FDX,2010-04-15,95.62000274658203 +FDX,2010-04-16,93.87000274658203 +FDX,2010-04-19,92.55000305175781 +FDX,2010-04-20,92.04000091552734 +FDX,2010-04-21,91.5 +FDX,2010-04-22,91.70999908447266 +FDX,2010-04-23,92.80999755859375 +FDX,2010-04-26,92.5 +FDX,2010-04-27,89.72000122070312 +FDX,2010-04-28,90.83999633789062 +FDX,2010-04-29,92.58000183105469 +FDX,2010-04-30,90.01000213623047 +FDX,2010-05-03,92.47000122070312 +FDX,2010-05-04,89.37000274658203 +FDX,2010-05-05,88.55999755859375 +FDX,2010-05-06,85.98999786376953 +FDX,2010-05-07,83.13999938964844 +FDX,2010-05-10,87.72000122070312 +FDX,2010-05-11,88.11000061035156 +FDX,2010-05-12,89.76000213623047 +FDX,2010-05-13,87.9800033569336 +FDX,2010-05-14,85.91000366210938 +FDX,2010-05-17,85.88999938964844 +FDX,2010-05-18,84.05999755859375 +FDX,2010-05-19,84.08999633789062 +FDX,2010-05-20,81.0999984741211 +FDX,2010-05-21,83.05999755859375 +FDX,2010-05-24,81.47000122070312 +FDX,2010-05-25,80.70999908447266 +FDX,2010-05-26,81.63999938964844 +FDX,2010-05-27,84.16000366210938 +FDX,2010-05-28,83.48999786376953 +FDX,2010-06-01,81.29000091552734 +FDX,2010-06-02,83.31999969482422 +FDX,2010-06-03,83.9800033569336 +FDX,2010-06-04,79.37000274658203 +FDX,2010-06-07,76.5199966430664 +FDX,2010-06-08,78.68000030517578 +FDX,2010-06-09,77.55000305175781 +FDX,2010-06-10,80.26000213623047 +FDX,2010-06-11,80.62999725341797 +FDX,2010-06-14,81.47000122070312 +FDX,2010-06-15,83.01000213623047 +FDX,2010-06-16,78.06999969482422 +FDX,2010-06-17,78.11000061035156 +FDX,2010-06-18,78.69999694824219 +FDX,2010-06-21,78.58000183105469 +FDX,2010-06-22,76.19999694824219 +FDX,2010-06-23,76.58999633789062 +FDX,2010-06-24,75.95999908447266 +FDX,2010-06-25,75.95999908447266 +FDX,2010-06-28,75.12999725341797 +FDX,2010-06-29,71.51000213623047 +FDX,2010-06-30,70.11000061035156 +FDX,2010-07-01,72.0 +FDX,2010-07-02,71.41000366210938 +FDX,2010-07-06,70.69999694824219 +FDX,2010-07-07,72.88999938964844 +FDX,2010-07-08,73.68000030517578 +FDX,2010-07-09,74.22000122070312 +FDX,2010-07-12,74.16000366210938 +FDX,2010-07-13,77.29000091552734 +FDX,2010-07-14,78.7300033569336 +FDX,2010-07-15,77.22000122070312 +FDX,2010-07-16,74.61000061035156 +FDX,2010-07-19,74.98999786376953 +FDX,2010-07-20,75.91000366210938 +FDX,2010-07-21,74.02999877929688 +FDX,2010-07-22,78.52999877929688 +FDX,2010-07-23,78.95999908447266 +FDX,2010-07-26,83.38999938964844 +FDX,2010-07-27,82.37000274658203 +FDX,2010-07-28,82.83999633789062 +FDX,2010-07-29,82.06999969482422 +FDX,2010-07-30,82.55000305175781 +FDX,2010-08-02,84.5999984741211 +FDX,2010-08-03,83.62999725341797 +FDX,2010-08-04,85.95999908447266 +FDX,2010-08-05,85.75 +FDX,2010-08-06,85.31999969482422 +FDX,2010-08-09,87.29000091552734 +FDX,2010-08-10,87.0999984741211 +FDX,2010-08-11,83.12999725341797 +FDX,2010-08-12,81.94000244140625 +FDX,2010-08-13,80.80000305175781 +FDX,2010-08-16,80.9800033569336 +FDX,2010-08-17,83.76000213623047 +FDX,2010-08-18,84.04000091552734 +FDX,2010-08-19,81.58000183105469 +FDX,2010-08-20,81.2300033569336 +FDX,2010-08-23,81.44000244140625 +FDX,2010-08-24,79.08999633789062 +FDX,2010-08-25,78.75 +FDX,2010-08-26,78.76000213623047 +FDX,2010-08-27,80.45999908447266 +FDX,2010-08-30,78.77999877929688 +FDX,2010-08-31,78.05000305175781 +FDX,2010-09-01,81.37000274658203 +FDX,2010-09-02,81.72000122070312 +FDX,2010-09-03,82.75 +FDX,2010-09-07,81.9800033569336 +FDX,2010-09-08,83.80999755859375 +FDX,2010-09-09,84.27999877929688 +FDX,2010-09-10,84.16000366210938 +FDX,2010-09-13,84.62000274658203 +FDX,2010-09-14,85.08999633789062 +FDX,2010-09-15,85.94000244140625 +FDX,2010-09-16,82.72000122070312 +FDX,2010-09-17,82.27999877929688 +FDX,2010-09-20,82.91000366210938 +FDX,2010-09-21,83.62999725341797 +FDX,2010-09-22,84.30000305175781 +FDX,2010-09-23,82.66000366210938 +FDX,2010-09-24,84.2300033569336 +FDX,2010-09-27,84.06999969482422 +FDX,2010-09-28,84.70999908447266 +FDX,2010-09-29,86.37000274658203 +FDX,2010-09-30,85.5 +FDX,2010-10-01,85.63999938964844 +FDX,2010-10-04,85.43000030517578 +FDX,2010-10-05,87.83000183105469 +FDX,2010-10-06,87.37999725341797 +FDX,2010-10-07,86.73999786376953 +FDX,2010-10-08,88.69000244140625 +FDX,2010-10-11,88.4000015258789 +FDX,2010-10-12,87.9800033569336 +FDX,2010-10-13,89.75 +FDX,2010-10-14,89.38999938964844 +FDX,2010-10-15,89.62000274658203 +FDX,2010-10-18,89.47000122070312 +FDX,2010-10-19,87.13999938964844 +FDX,2010-10-20,88.91999816894531 +FDX,2010-10-21,88.56999969482422 +FDX,2010-10-22,88.86000061035156 +FDX,2010-10-25,89.55999755859375 +FDX,2010-10-26,89.63999938964844 +FDX,2010-10-27,88.12999725341797 +FDX,2010-10-28,88.83000183105469 +FDX,2010-10-29,87.72000122070312 +FDX,2010-11-01,86.41999816894531 +FDX,2010-11-02,87.02999877929688 +FDX,2010-11-03,87.44000244140625 +FDX,2010-11-04,88.80000305175781 +FDX,2010-11-05,90.0 +FDX,2010-11-08,90.30999755859375 +FDX,2010-11-09,88.12000274658203 +FDX,2010-11-10,88.4800033569336 +FDX,2010-11-11,87.9800033569336 +FDX,2010-11-12,87.31999969482422 +FDX,2010-11-15,86.38999938964844 +FDX,2010-11-16,85.87000274658203 +FDX,2010-11-17,85.62999725341797 +FDX,2010-11-18,87.08999633789062 +FDX,2010-11-19,86.79000091552734 +FDX,2010-11-22,87.33999633789062 +FDX,2010-11-23,86.13999938964844 +FDX,2010-11-24,88.47000122070312 +FDX,2010-11-26,87.5 +FDX,2010-11-29,91.58999633789062 +FDX,2010-11-30,91.12000274658203 +FDX,2010-12-01,93.98999786376953 +FDX,2010-12-02,95.20999908447266 +FDX,2010-12-03,95.0 +FDX,2010-12-06,93.29000091552734 +FDX,2010-12-07,92.66000366210938 +FDX,2010-12-08,92.80999755859375 +FDX,2010-12-09,94.08999633789062 +FDX,2010-12-10,93.9800033569336 +FDX,2010-12-13,94.30999755859375 +FDX,2010-12-14,93.33000183105469 +FDX,2010-12-15,92.38999938964844 +FDX,2010-12-16,94.22000122070312 +FDX,2010-12-17,93.06999969482422 +FDX,2010-12-20,93.55999755859375 +FDX,2010-12-21,93.69000244140625 +FDX,2010-12-22,93.37000274658203 +FDX,2010-12-23,93.01000213623047 +FDX,2010-12-27,93.02999877929688 +FDX,2010-12-28,93.0199966430664 +FDX,2010-12-29,92.80000305175781 +FDX,2010-12-30,92.95999908447266 +FDX,2010-12-31,93.01000213623047 +FDX,2011-01-03,93.19000244140625 +FDX,2011-01-04,93.12000274658203 +FDX,2011-01-05,93.87000274658203 +FDX,2011-01-06,93.0999984741211 +FDX,2011-01-07,93.1500015258789 +FDX,2011-01-10,94.05999755859375 +FDX,2011-01-11,93.30999755859375 +FDX,2011-01-12,95.0 +FDX,2011-01-13,95.62999725341797 +FDX,2011-01-14,95.83000183105469 +FDX,2011-01-18,95.80000305175781 +FDX,2011-01-19,94.33999633789062 +FDX,2011-01-20,93.51000213623047 +FDX,2011-01-21,93.33999633789062 +FDX,2011-01-24,94.37000274658203 +FDX,2011-01-25,93.98999786376953 +FDX,2011-01-26,94.30999755859375 +FDX,2011-01-27,94.36000061035156 +FDX,2011-01-28,90.4800033569336 +FDX,2011-01-31,90.31999969482422 +FDX,2011-02-01,92.69000244140625 +FDX,2011-02-02,90.80000305175781 +FDX,2011-02-03,91.45999908447266 +FDX,2011-02-04,91.73999786376953 +FDX,2011-02-07,91.45999908447266 +FDX,2011-02-08,92.05000305175781 +FDX,2011-02-09,91.5999984741211 +FDX,2011-02-10,94.44000244140625 +FDX,2011-02-11,95.41999816894531 +FDX,2011-02-14,93.98999786376953 +FDX,2011-02-15,95.9800033569336 +FDX,2011-02-16,96.83999633789062 +FDX,2011-02-17,97.47000122070312 +FDX,2011-02-18,98.31999969482422 +FDX,2011-02-22,93.29000091552734 +FDX,2011-02-23,89.25 +FDX,2011-02-24,89.80999755859375 +FDX,2011-02-25,89.87999725341797 +FDX,2011-02-28,90.0199966430664 +FDX,2011-03-01,87.87999725341797 +FDX,2011-03-02,87.31999969482422 +FDX,2011-03-03,89.79000091552734 +FDX,2011-03-04,88.69000244140625 +FDX,2011-03-07,88.26000213623047 +FDX,2011-03-08,89.94999694824219 +FDX,2011-03-09,90.77999877929688 +FDX,2011-03-10,89.94999694824219 +FDX,2011-03-11,90.70999908447266 +FDX,2011-03-14,88.62999725341797 +FDX,2011-03-15,87.79000091552734 +FDX,2011-03-16,85.27999877929688 +FDX,2011-03-17,87.88999938964844 +FDX,2011-03-18,89.27999877929688 +FDX,2011-03-21,89.86000061035156 +FDX,2011-03-22,88.29000091552734 +FDX,2011-03-23,88.95999908447266 +FDX,2011-03-24,90.79000091552734 +FDX,2011-03-25,90.27999877929688 +FDX,2011-03-28,93.0199966430664 +FDX,2011-03-29,93.04000091552734 +FDX,2011-03-30,93.75 +FDX,2011-03-31,93.55000305175781 +FDX,2011-04-01,95.0 +FDX,2011-04-04,95.12000274658203 +FDX,2011-04-05,94.19000244140625 +FDX,2011-04-06,94.58999633789062 +FDX,2011-04-07,93.91000366210938 +FDX,2011-04-08,91.16000366210938 +FDX,2011-04-11,92.52999877929688 +FDX,2011-04-12,94.08000183105469 +FDX,2011-04-13,93.43000030517578 +FDX,2011-04-14,92.94000244140625 +FDX,2011-04-15,92.58000183105469 +FDX,2011-04-18,91.95999908447266 +FDX,2011-04-19,91.8499984741211 +FDX,2011-04-20,93.2300033569336 +FDX,2011-04-21,93.94000244140625 +FDX,2011-04-25,93.8499984741211 +FDX,2011-04-26,94.48999786376953 +FDX,2011-04-27,94.80000305175781 +FDX,2011-04-28,95.27999877929688 +FDX,2011-04-29,95.66999816894531 +FDX,2011-05-02,94.37000274658203 +FDX,2011-05-03,94.22000122070312 +FDX,2011-05-04,92.63999938964844 +FDX,2011-05-05,95.29000091552734 +FDX,2011-05-06,95.6500015258789 +FDX,2011-05-09,94.91000366210938 +FDX,2011-05-10,95.73999786376953 +FDX,2011-05-11,95.16000366210938 +FDX,2011-05-12,94.95999908447266 +FDX,2011-05-13,93.58000183105469 +FDX,2011-05-16,93.18000030517578 +FDX,2011-05-17,92.58999633789062 +FDX,2011-05-18,93.6500015258789 +FDX,2011-05-19,94.58000183105469 +FDX,2011-05-20,93.81999969482422 +FDX,2011-05-23,92.04000091552734 +FDX,2011-05-24,91.4800033569336 +FDX,2011-05-25,91.83999633789062 +FDX,2011-05-26,91.36000061035156 +FDX,2011-05-27,91.9000015258789 +FDX,2011-05-31,93.63999938964844 +FDX,2011-06-01,91.43000030517578 +FDX,2011-06-02,91.5199966430664 +FDX,2011-06-03,90.1500015258789 +FDX,2011-06-06,87.75 +FDX,2011-06-07,86.76000213623047 +FDX,2011-06-08,85.58999633789062 +FDX,2011-06-09,86.20999908447266 +FDX,2011-06-10,85.37999725341797 +FDX,2011-06-13,85.91999816894531 +FDX,2011-06-14,87.43000030517578 +FDX,2011-06-15,86.48999786376953 +FDX,2011-06-16,86.4800033569336 +FDX,2011-06-17,86.98999786376953 +FDX,2011-06-20,87.5 +FDX,2011-06-21,89.12999725341797 +FDX,2011-06-22,91.44000244140625 +FDX,2011-06-23,92.95999908447266 +FDX,2011-06-24,91.87000274658203 +FDX,2011-06-27,92.8499984741211 +FDX,2011-06-28,94.0199966430664 +FDX,2011-06-29,93.62999725341797 +FDX,2011-06-30,94.8499984741211 +FDX,2011-07-01,96.5199966430664 +FDX,2011-07-05,95.5 +FDX,2011-07-06,96.77999877929688 +FDX,2011-07-07,98.5 +FDX,2011-07-08,97.55999755859375 +FDX,2011-07-11,95.08000183105469 +FDX,2011-07-12,94.08000183105469 +FDX,2011-07-13,94.25 +FDX,2011-07-14,93.05999755859375 +FDX,2011-07-15,92.19999694824219 +FDX,2011-07-18,90.45999908447266 +FDX,2011-07-19,91.7699966430664 +FDX,2011-07-20,92.19000244140625 +FDX,2011-07-21,93.08000183105469 +FDX,2011-07-22,92.79000091552734 +FDX,2011-07-25,91.87999725341797 +FDX,2011-07-26,91.0 +FDX,2011-07-27,89.13999938964844 +FDX,2011-07-28,87.86000061035156 +FDX,2011-07-29,86.87999725341797 +FDX,2011-08-01,86.0 +FDX,2011-08-02,84.44000244140625 +FDX,2011-08-03,85.73999786376953 +FDX,2011-08-04,82.0999984741211 +FDX,2011-08-05,82.36000061035156 +FDX,2011-08-08,77.54000091552734 +FDX,2011-08-09,79.75 +FDX,2011-08-10,75.31999969482422 +FDX,2011-08-11,79.87999725341797 +FDX,2011-08-12,80.4800033569336 +FDX,2011-08-15,81.8499984741211 +FDX,2011-08-16,80.0999984741211 +FDX,2011-08-17,79.12999725341797 +FDX,2011-08-18,74.45999908447266 +FDX,2011-08-19,73.16000366210938 +FDX,2011-08-22,73.0 +FDX,2011-08-23,74.79000091552734 +FDX,2011-08-24,76.5999984741211 +FDX,2011-08-25,74.76000213623047 +FDX,2011-08-26,75.72000122070312 +FDX,2011-08-29,78.75 +FDX,2011-08-30,78.83000183105469 +FDX,2011-08-31,78.72000122070312 +FDX,2011-09-01,78.04000091552734 +FDX,2011-09-02,74.9000015258789 +FDX,2011-09-06,73.5999984741211 +FDX,2011-09-07,76.2699966430664 +FDX,2011-09-08,74.98999786376953 +FDX,2011-09-09,73.4000015258789 +FDX,2011-09-12,73.62999725341797 +FDX,2011-09-13,74.97000122070312 +FDX,2011-09-14,76.01000213623047 +FDX,2011-09-15,77.08000183105469 +FDX,2011-09-16,76.4000015258789 +FDX,2011-09-19,75.76000213623047 +FDX,2011-09-20,75.22000122070312 +FDX,2011-09-21,72.5 +FDX,2011-09-22,66.58000183105469 +FDX,2011-09-23,67.30000305175781 +FDX,2011-09-26,69.75 +FDX,2011-09-27,70.52999877929688 +FDX,2011-09-28,69.19999694824219 +FDX,2011-09-29,69.69999694824219 +FDX,2011-09-30,67.68000030517578 +FDX,2011-10-03,65.1500015258789 +FDX,2011-10-04,67.86000061035156 +FDX,2011-10-05,70.41000366210938 +FDX,2011-10-06,72.19999694824219 +FDX,2011-10-07,71.05999755859375 +FDX,2011-10-10,73.62000274658203 +FDX,2011-10-11,73.43000030517578 +FDX,2011-10-12,75.18000030517578 +FDX,2011-10-13,73.87000274658203 +FDX,2011-10-14,75.73999786376953 +FDX,2011-10-17,73.97000122070312 +FDX,2011-10-18,75.62000274658203 +FDX,2011-10-19,75.27999877929688 +FDX,2011-10-20,76.58999633789062 +FDX,2011-10-21,79.33999633789062 +FDX,2011-10-24,81.5199966430664 +FDX,2011-10-25,80.72000122070312 +FDX,2011-10-26,81.36000061035156 +FDX,2011-10-27,84.7300033569336 +FDX,2011-10-28,84.25 +FDX,2011-10-31,81.83000183105469 +FDX,2011-11-01,79.56999969482422 +FDX,2011-11-02,80.56999969482422 +FDX,2011-11-03,82.33999633789062 +FDX,2011-11-04,82.01000213623047 +FDX,2011-11-07,81.93000030517578 +FDX,2011-11-08,83.01000213623047 +FDX,2011-11-09,79.3499984741211 +FDX,2011-11-10,80.12000274658203 +FDX,2011-11-11,82.2300033569336 +FDX,2011-11-14,81.41000366210938 +FDX,2011-11-15,82.63999938964844 +FDX,2011-11-16,81.48999786376953 +FDX,2011-11-17,80.27999877929688 +FDX,2011-11-18,81.22000122070312 +FDX,2011-11-21,79.37999725341797 +FDX,2011-11-22,78.20999908447266 +FDX,2011-11-23,76.55999755859375 +FDX,2011-11-25,76.08000183105469 +FDX,2011-11-28,78.93000030517578 +FDX,2011-11-29,78.58000183105469 +FDX,2011-11-30,83.08000183105469 +FDX,2011-12-01,82.02999877929688 +FDX,2011-12-02,82.13999938964844 +FDX,2011-12-05,83.19999694824219 +FDX,2011-12-06,82.66999816894531 +FDX,2011-12-07,84.19000244140625 +FDX,2011-12-08,82.47000122070312 +FDX,2011-12-09,83.23999786376953 +FDX,2011-12-12,81.62999725341797 +FDX,2011-12-13,78.95999908447266 +FDX,2011-12-14,77.29000091552734 +FDX,2011-12-15,83.47000122070312 +FDX,2011-12-16,84.88999938964844 +FDX,2011-12-19,81.3499984741211 +FDX,2011-12-20,83.80999755859375 +FDX,2011-12-21,84.23999786376953 +FDX,2011-12-22,84.47000122070312 +FDX,2011-12-23,84.91999816894531 +FDX,2011-12-27,84.69999694824219 +FDX,2011-12-28,82.97000122070312 +FDX,2011-12-29,84.30999755859375 +FDX,2011-12-30,83.51000213623047 +FDX,2012-01-03,85.16999816894531 +FDX,2012-01-04,84.95999908447266 +FDX,2012-01-05,84.08999633789062 +FDX,2012-01-06,85.48999786376953 +FDX,2012-01-09,85.8499984741211 +FDX,2012-01-10,88.51000213623047 +FDX,2012-01-11,89.76000213623047 +FDX,2012-01-12,91.19000244140625 +FDX,2012-01-13,90.37000274658203 +FDX,2012-01-17,89.9800033569336 +FDX,2012-01-18,91.13999938964844 +FDX,2012-01-19,93.04000091552734 +FDX,2012-01-20,91.56999969482422 +FDX,2012-01-23,91.05999755859375 +FDX,2012-01-24,90.79000091552734 +FDX,2012-01-25,92.58999633789062 +FDX,2012-01-26,92.73999786376953 +FDX,2012-01-27,92.94999694824219 +FDX,2012-01-30,92.16000366210938 +FDX,2012-01-31,91.48999786376953 +FDX,2012-02-01,92.69999694824219 +FDX,2012-02-02,92.79000091552734 +FDX,2012-02-03,94.54000091552734 +FDX,2012-02-06,95.25 +FDX,2012-02-07,94.72000122070312 +FDX,2012-02-08,94.4800033569336 +FDX,2012-02-09,94.80000305175781 +FDX,2012-02-10,95.2699966430664 +FDX,2012-02-13,96.9800033569336 +FDX,2012-02-14,95.55000305175781 +FDX,2012-02-15,94.1500015258789 +FDX,2012-02-16,95.0 +FDX,2012-02-17,92.98999786376953 +FDX,2012-02-21,91.01000213623047 +FDX,2012-02-22,90.75 +FDX,2012-02-23,91.97000122070312 +FDX,2012-02-24,90.23999786376953 +FDX,2012-02-27,91.36000061035156 +FDX,2012-02-28,90.9800033569336 +FDX,2012-02-29,89.98999786376953 +FDX,2012-03-01,91.12000274658203 +FDX,2012-03-02,90.77999877929688 +FDX,2012-03-05,90.43000030517578 +FDX,2012-03-06,88.75 +FDX,2012-03-07,89.76000213623047 +FDX,2012-03-08,90.98999786376953 +FDX,2012-03-09,91.79000091552734 +FDX,2012-03-12,91.33000183105469 +FDX,2012-03-13,92.87999725341797 +FDX,2012-03-14,92.19999694824219 +FDX,2012-03-15,94.61000061035156 +FDX,2012-03-16,94.33999633789062 +FDX,2012-03-19,94.88999938964844 +FDX,2012-03-20,94.63999938964844 +FDX,2012-03-21,95.81999969482422 +FDX,2012-03-22,92.5 +FDX,2012-03-23,92.37999725341797 +FDX,2012-03-26,92.7699966430664 +FDX,2012-03-27,91.9000015258789 +FDX,2012-03-28,91.48999786376953 +FDX,2012-03-29,91.73999786376953 +FDX,2012-03-30,91.95999908447266 +FDX,2012-04-02,92.19000244140625 +FDX,2012-04-03,91.48999786376953 +FDX,2012-04-04,90.63999938964844 +FDX,2012-04-05,90.38999938964844 +FDX,2012-04-09,88.47000122070312 +FDX,2012-04-10,86.62999725341797 +FDX,2012-04-11,87.91000366210938 +FDX,2012-04-12,89.83999633789062 +FDX,2012-04-13,88.02999877929688 +FDX,2012-04-16,88.18000030517578 +FDX,2012-04-17,90.45999908447266 +FDX,2012-04-18,90.38999938964844 +FDX,2012-04-19,89.38999938964844 +FDX,2012-04-20,89.66999816894531 +FDX,2012-04-23,88.11000061035156 +FDX,2012-04-24,88.94000244140625 +FDX,2012-04-25,88.22000122070312 +FDX,2012-04-26,87.55000305175781 +FDX,2012-04-27,88.23999786376953 +FDX,2012-04-30,88.23999786376953 +FDX,2012-05-01,89.04000091552734 +FDX,2012-05-02,89.3499984741211 +FDX,2012-05-03,88.86000061035156 +FDX,2012-05-04,89.30000305175781 +FDX,2012-05-07,89.37000274658203 +FDX,2012-05-08,88.95999908447266 +FDX,2012-05-09,87.12999725341797 +FDX,2012-05-10,86.6500015258789 +FDX,2012-05-11,87.80000305175781 +FDX,2012-05-14,87.77999877929688 +FDX,2012-05-15,87.80999755859375 +FDX,2012-05-16,87.88999938964844 +FDX,2012-05-17,86.7699966430664 +FDX,2012-05-18,85.06999969482422 +FDX,2012-05-21,86.69999694824219 +FDX,2012-05-22,86.8499984741211 +FDX,2012-05-23,88.73999786376953 +FDX,2012-05-24,90.0199966430664 +FDX,2012-05-25,89.27999877929688 +FDX,2012-05-29,90.9800033569336 +FDX,2012-05-30,88.93000030517578 +FDX,2012-05-31,89.13999938964844 +FDX,2012-06-01,85.25 +FDX,2012-06-04,85.19999694824219 +FDX,2012-06-05,84.33999633789062 +FDX,2012-06-06,86.83000183105469 +FDX,2012-06-07,86.0999984741211 +FDX,2012-06-08,87.56999969482422 +FDX,2012-06-11,86.27999877929688 +FDX,2012-06-12,87.69000244140625 +FDX,2012-06-13,86.19000244140625 +FDX,2012-06-14,86.83999633789062 +FDX,2012-06-15,87.62999725341797 +FDX,2012-06-18,88.51000213623047 +FDX,2012-06-19,91.01000213623047 +FDX,2012-06-20,91.33999633789062 +FDX,2012-06-21,90.62999725341797 +FDX,2012-06-22,90.54000091552734 +FDX,2012-06-25,88.80999755859375 +FDX,2012-06-26,87.55000305175781 +FDX,2012-06-27,87.9000015258789 +FDX,2012-06-28,88.79000091552734 +FDX,2012-06-29,91.61000061035156 +FDX,2012-07-02,91.54000091552734 +FDX,2012-07-03,92.5999984741211 +FDX,2012-07-05,92.11000061035156 +FDX,2012-07-06,91.27999877929688 +FDX,2012-07-09,91.12999725341797 +FDX,2012-07-10,90.4800033569336 +FDX,2012-07-11,90.61000061035156 +FDX,2012-07-12,89.5 +FDX,2012-07-13,92.3499984741211 +FDX,2012-07-16,91.91999816894531 +FDX,2012-07-17,91.25 +FDX,2012-07-18,92.72000122070312 +FDX,2012-07-19,92.79000091552734 +FDX,2012-07-20,90.08000183105469 +FDX,2012-07-23,89.26000213623047 +FDX,2012-07-24,87.66999816894531 +FDX,2012-07-25,87.2300033569336 +FDX,2012-07-26,88.55000305175781 +FDX,2012-07-27,90.88999938964844 +FDX,2012-07-30,90.98999786376953 +FDX,2012-07-31,90.30000305175781 +FDX,2012-08-01,88.8499984741211 +FDX,2012-08-02,87.91999816894531 +FDX,2012-08-03,89.81999969482422 +FDX,2012-08-06,90.12000274658203 +FDX,2012-08-07,89.81999969482422 +FDX,2012-08-08,89.30999755859375 +FDX,2012-08-09,88.66000366210938 +FDX,2012-08-10,87.80000305175781 +FDX,2012-08-13,87.7699966430664 +FDX,2012-08-14,87.58000183105469 +FDX,2012-08-15,89.55000305175781 +FDX,2012-08-16,89.73999786376953 +FDX,2012-08-17,90.0 +FDX,2012-08-20,89.9800033569336 +FDX,2012-08-21,90.30999755859375 +FDX,2012-08-22,89.54000091552734 +FDX,2012-08-23,88.86000061035156 +FDX,2012-08-24,89.06999969482422 +FDX,2012-08-27,88.0 +FDX,2012-08-28,87.45999908447266 +FDX,2012-08-29,87.62999725341797 +FDX,2012-08-30,87.19000244140625 +FDX,2012-08-31,87.62999725341797 +FDX,2012-09-04,87.54000091552734 +FDX,2012-09-05,85.80000305175781 +FDX,2012-09-06,87.54000091552734 +FDX,2012-09-07,87.37999725341797 +FDX,2012-09-10,87.95999908447266 +FDX,2012-09-11,88.69999694824219 +FDX,2012-09-12,89.08000183105469 +FDX,2012-09-13,90.36000061035156 +FDX,2012-09-14,90.1500015258789 +FDX,2012-09-17,89.27999877929688 +FDX,2012-09-18,86.55000305175781 +FDX,2012-09-19,86.9000015258789 +FDX,2012-09-20,85.16999816894531 +FDX,2012-09-21,84.38999938964844 +FDX,2012-09-24,85.16000366210938 +FDX,2012-09-25,84.54000091552734 +FDX,2012-09-26,84.38999938964844 +FDX,2012-09-27,85.7699966430664 +FDX,2012-09-28,84.62000274658203 +FDX,2012-10-01,85.0199966430664 +FDX,2012-10-02,84.5 +FDX,2012-10-03,85.62000274658203 +FDX,2012-10-04,86.52999877929688 +FDX,2012-10-05,86.47000122070312 +FDX,2012-10-08,86.37000274658203 +FDX,2012-10-09,85.58000183105469 +FDX,2012-10-10,89.98999786376953 +FDX,2012-10-11,90.0 +FDX,2012-10-12,90.4000015258789 +FDX,2012-10-15,90.6500015258789 +FDX,2012-10-16,91.91999816894531 +FDX,2012-10-17,92.94999694824219 +FDX,2012-10-18,93.48999786376953 +FDX,2012-10-19,92.11000061035156 +FDX,2012-10-22,91.4800033569336 +FDX,2012-10-23,91.79000091552734 +FDX,2012-10-24,90.83000183105469 +FDX,2012-10-25,91.12000274658203 +FDX,2012-10-26,90.69000244140625 +FDX,2012-10-31,91.98999786376953 +FDX,2012-11-01,93.01000213623047 +FDX,2012-11-02,92.63999938964844 +FDX,2012-11-05,92.83999633789062 +FDX,2012-11-06,93.38999938964844 +FDX,2012-11-07,91.51000213623047 +FDX,2012-11-08,90.02999877929688 +FDX,2012-11-09,89.7300033569336 +FDX,2012-11-12,90.08000183105469 +FDX,2012-11-13,90.45999908447266 +FDX,2012-11-14,87.12000274658203 +FDX,2012-11-15,86.54000091552734 +FDX,2012-11-16,86.12999725341797 +FDX,2012-11-19,87.0 +FDX,2012-11-20,87.3499984741211 +FDX,2012-11-21,87.6500015258789 +FDX,2012-11-23,87.7300033569336 +FDX,2012-11-26,88.45999908447266 +FDX,2012-11-27,88.69999694824219 +FDX,2012-11-28,89.48999786376953 +FDX,2012-11-29,90.80000305175781 +FDX,2012-11-30,89.52999877929688 +FDX,2012-12-03,88.12999725341797 +FDX,2012-12-04,88.38999938964844 +FDX,2012-12-05,89.43000030517578 +FDX,2012-12-06,89.26000213623047 +FDX,2012-12-07,89.36000061035156 +FDX,2012-12-10,90.52999877929688 +FDX,2012-12-11,90.25 +FDX,2012-12-12,89.70999908447266 +FDX,2012-12-13,89.70999908447266 +FDX,2012-12-14,90.08999633789062 +FDX,2012-12-17,91.0199966430664 +FDX,2012-12-18,92.36000061035156 +FDX,2012-12-19,93.19999694824219 +FDX,2012-12-20,93.2699966430664 +FDX,2012-12-21,92.73999786376953 +FDX,2012-12-24,92.13999938964844 +FDX,2012-12-26,92.06999969482422 +FDX,2012-12-27,91.5 +FDX,2012-12-28,90.38999938964844 +FDX,2012-12-31,91.72000122070312 +FDX,2013-01-02,94.25 +FDX,2013-01-03,94.5999984741211 +FDX,2013-01-04,94.91000366210938 +FDX,2013-01-07,94.72000122070312 +FDX,2013-01-08,95.11000061035156 +FDX,2013-01-09,96.7699966430664 +FDX,2013-01-10,97.69999694824219 +FDX,2013-01-11,97.4000015258789 +FDX,2013-01-14,98.41999816894531 +FDX,2013-01-15,98.66999816894531 +FDX,2013-01-16,99.54000091552734 +FDX,2013-01-17,99.93000030517578 +FDX,2013-01-18,99.81999969482422 +FDX,2013-01-22,100.5999984741211 +FDX,2013-01-23,99.63999938964844 +FDX,2013-01-24,101.7300033569336 +FDX,2013-01-25,102.56999969482422 +FDX,2013-01-28,103.01000213623047 +FDX,2013-01-29,102.5 +FDX,2013-01-30,101.37000274658203 +FDX,2013-01-31,101.44999694824219 +FDX,2013-02-01,102.76000213623047 +FDX,2013-02-04,103.38999938964844 +FDX,2013-02-05,105.06999969482422 +FDX,2013-02-06,106.16999816894531 +FDX,2013-02-07,106.9800033569336 +FDX,2013-02-08,106.41000366210938 +FDX,2013-02-11,106.01000213623047 +FDX,2013-02-12,106.12000274658203 +FDX,2013-02-13,106.16000366210938 +FDX,2013-02-14,106.55999755859375 +FDX,2013-02-15,106.41999816894531 +FDX,2013-02-19,107.33000183105469 +FDX,2013-02-20,105.69000244140625 +FDX,2013-02-21,104.87999725341797 +FDX,2013-02-22,105.81999969482422 +FDX,2013-02-25,103.11000061035156 +FDX,2013-02-26,103.16000366210938 +FDX,2013-02-27,105.73999786376953 +FDX,2013-02-28,105.43000030517578 +FDX,2013-03-01,105.37999725341797 +FDX,2013-03-04,105.80000305175781 +FDX,2013-03-05,107.91000366210938 +FDX,2013-03-06,108.04000091552734 +FDX,2013-03-07,106.95999908447266 +FDX,2013-03-08,107.80000305175781 +FDX,2013-03-11,107.41000366210938 +FDX,2013-03-12,106.43000030517578 +FDX,2013-03-13,107.87000274658203 +FDX,2013-03-14,108.83999633789062 +FDX,2013-03-15,109.06999969482422 +FDX,2013-03-18,107.29000091552734 +FDX,2013-03-19,106.45999908447266 +FDX,2013-03-20,99.12999725341797 +FDX,2013-03-21,96.5 +FDX,2013-03-22,98.4800033569336 +FDX,2013-03-25,97.0199966430664 +FDX,2013-03-26,97.72000122070312 +FDX,2013-03-27,97.6500015258789 +FDX,2013-03-28,98.19999694824219 +FDX,2013-04-01,97.77999877929688 +FDX,2013-04-02,97.12000274658203 +FDX,2013-04-03,96.27999877929688 +FDX,2013-04-04,95.9800033569336 +FDX,2013-04-05,95.5 +FDX,2013-04-08,95.25 +FDX,2013-04-09,95.33999633789062 +FDX,2013-04-10,97.94999694824219 +FDX,2013-04-11,96.66000366210938 +FDX,2013-04-12,96.33000183105469 +FDX,2013-04-15,94.70999908447266 +FDX,2013-04-16,95.13999938964844 +FDX,2013-04-17,94.12000274658203 +FDX,2013-04-18,91.87000274658203 +FDX,2013-04-19,92.38999938964844 +FDX,2013-04-22,92.5 +FDX,2013-04-23,93.16999816894531 +FDX,2013-04-24,94.45999908447266 +FDX,2013-04-25,94.30000305175781 +FDX,2013-04-26,94.18000030517578 +FDX,2013-04-29,93.75 +FDX,2013-04-30,94.01000213623047 +FDX,2013-05-01,92.0 +FDX,2013-05-02,92.29000091552734 +FDX,2013-05-03,94.5199966430664 +FDX,2013-05-06,96.2300033569336 +FDX,2013-05-07,99.5199966430664 +FDX,2013-05-08,101.94999694824219 +FDX,2013-05-09,100.43000030517578 +FDX,2013-05-10,100.12000274658203 +FDX,2013-05-13,98.80000305175781 +FDX,2013-05-14,100.68000030517578 +FDX,2013-05-15,100.27999877929688 +FDX,2013-05-16,98.94000244140625 +FDX,2013-05-17,100.05000305175781 +FDX,2013-05-20,101.18000030517578 +FDX,2013-05-21,102.16999816894531 +FDX,2013-05-22,99.6500015258789 +FDX,2013-05-23,99.0999984741211 +FDX,2013-05-24,97.81999969482422 +FDX,2013-05-28,96.52999877929688 +FDX,2013-05-29,96.55000305175781 +FDX,2013-05-30,96.5199966430664 +FDX,2013-05-31,96.33999633789062 +FDX,2013-06-03,97.69999694824219 +FDX,2013-06-04,98.37999725341797 +FDX,2013-06-05,97.08999633789062 +FDX,2013-06-06,96.83999633789062 +FDX,2013-06-07,99.77999877929688 +FDX,2013-06-10,98.66000366210938 +FDX,2013-06-11,98.04000091552734 +FDX,2013-06-12,97.48999786376953 +FDX,2013-06-13,99.58000183105469 +FDX,2013-06-14,99.12000274658203 +FDX,2013-06-17,98.41000366210938 +FDX,2013-06-18,99.4800033569336 +FDX,2013-06-19,100.54000091552734 +FDX,2013-06-20,95.70999908447266 +FDX,2013-06-21,96.45999908447266 +FDX,2013-06-24,95.9000015258789 +FDX,2013-06-25,97.19000244140625 +FDX,2013-06-26,98.37000274658203 +FDX,2013-06-27,99.37000274658203 +FDX,2013-06-28,98.58000183105469 +FDX,2013-07-01,98.88999938964844 +FDX,2013-07-02,98.2699966430664 +FDX,2013-07-03,97.7699966430664 +FDX,2013-07-05,98.95999908447266 +FDX,2013-07-08,98.83000183105469 +FDX,2013-07-09,103.1500015258789 +FDX,2013-07-10,103.0 +FDX,2013-07-11,104.4000015258789 +FDX,2013-07-12,102.29000091552734 +FDX,2013-07-15,103.69999694824219 +FDX,2013-07-16,103.51000213623047 +FDX,2013-07-17,104.26000213623047 +FDX,2013-07-18,108.66000366210938 +FDX,2013-07-19,108.02999877929688 +FDX,2013-07-22,107.75 +FDX,2013-07-23,106.79000091552734 +FDX,2013-07-24,105.87999725341797 +FDX,2013-07-25,104.87000274658203 +FDX,2013-07-26,104.58000183105469 +FDX,2013-07-29,103.38999938964844 +FDX,2013-07-30,103.55999755859375 +FDX,2013-07-31,106.0 +FDX,2013-08-01,110.0 +FDX,2013-08-02,109.1500015258789 +FDX,2013-08-05,109.41999816894531 +FDX,2013-08-06,108.7699966430664 +FDX,2013-08-07,107.9800033569336 +FDX,2013-08-08,109.08000183105469 +FDX,2013-08-09,108.22000122070312 +FDX,2013-08-12,109.04000091552734 +FDX,2013-08-13,108.61000061035156 +FDX,2013-08-14,108.62999725341797 +FDX,2013-08-15,108.04000091552734 +FDX,2013-08-16,108.68000030517578 +FDX,2013-08-19,108.66999816894531 +FDX,2013-08-20,109.20999908447266 +FDX,2013-08-21,108.06999969482422 +FDX,2013-08-22,110.61000061035156 +FDX,2013-08-23,110.69000244140625 +FDX,2013-08-26,112.04000091552734 +FDX,2013-08-27,108.44999694824219 +FDX,2013-08-28,108.5 +FDX,2013-08-29,108.58000183105469 +FDX,2013-08-30,107.36000061035156 +FDX,2013-09-03,107.5999984741211 +FDX,2013-09-04,107.61000061035156 +FDX,2013-09-05,109.05000305175781 +FDX,2013-09-06,108.16000366210938 +FDX,2013-09-09,109.0999984741211 +FDX,2013-09-10,110.58999633789062 +FDX,2013-09-11,110.25 +FDX,2013-09-12,108.38999938964844 +FDX,2013-09-13,107.23999786376953 +FDX,2013-09-16,109.56999969482422 +FDX,2013-09-17,110.68000030517578 +FDX,2013-09-18,116.25 +FDX,2013-09-19,116.83000183105469 +FDX,2013-09-20,116.83000183105469 +FDX,2013-09-23,114.91000366210938 +FDX,2013-09-24,114.72000122070312 +FDX,2013-09-25,113.56999969482422 +FDX,2013-09-26,113.55999755859375 +FDX,2013-09-27,113.7699966430664 +FDX,2013-09-30,114.11000061035156 +FDX,2013-10-01,115.26000213623047 +FDX,2013-10-02,115.27999877929688 +FDX,2013-10-03,113.55000305175781 +FDX,2013-10-04,114.7300033569336 +FDX,2013-10-07,113.69000244140625 +FDX,2013-10-08,112.08000183105469 +FDX,2013-10-09,112.58000183105469 +FDX,2013-10-10,115.05999755859375 +FDX,2013-10-11,115.87000274658203 +FDX,2013-10-14,115.37000274658203 +FDX,2013-10-15,120.08000183105469 +FDX,2013-10-16,123.26000213623047 +FDX,2013-10-17,125.19000244140625 +FDX,2013-10-18,126.44000244140625 +FDX,2013-10-21,127.41000366210938 +FDX,2013-10-22,129.69000244140625 +FDX,2013-10-23,129.82000732421875 +FDX,2013-10-24,131.57000732421875 +FDX,2013-10-25,132.05999755859375 +FDX,2013-10-28,132.52999877929688 +FDX,2013-10-29,133.13999938964844 +FDX,2013-10-30,132.80999755859375 +FDX,2013-10-31,131.0 +FDX,2013-11-01,134.64999389648438 +FDX,2013-11-04,135.1199951171875 +FDX,2013-11-05,136.22999572753906 +FDX,2013-11-06,132.77000427246094 +FDX,2013-11-07,130.5500030517578 +FDX,2013-11-08,132.57000732421875 +FDX,2013-11-11,132.52000427246094 +FDX,2013-11-12,134.6300048828125 +FDX,2013-11-13,135.2899932861328 +FDX,2013-11-14,136.44000244140625 +FDX,2013-11-15,138.64999389648438 +FDX,2013-11-18,137.13999938964844 +FDX,2013-11-19,134.0 +FDX,2013-11-20,134.5800018310547 +FDX,2013-11-21,138.3800048828125 +FDX,2013-11-22,137.07000732421875 +FDX,2013-11-25,137.22000122070312 +FDX,2013-11-26,137.80999755859375 +FDX,2013-11-27,139.86000061035156 +FDX,2013-11-29,138.6999969482422 +FDX,2013-12-02,140.2100067138672 +FDX,2013-12-03,138.0399932861328 +FDX,2013-12-04,138.7100067138672 +FDX,2013-12-05,138.22000122070312 +FDX,2013-12-06,139.38999938964844 +FDX,2013-12-09,139.80999755859375 +FDX,2013-12-10,138.49000549316406 +FDX,2013-12-11,136.50999450683594 +FDX,2013-12-12,136.33999633789062 +FDX,2013-12-13,137.89999389648438 +FDX,2013-12-16,139.85000610351562 +FDX,2013-12-17,139.08999633789062 +FDX,2013-12-18,139.72000122070312 +FDX,2013-12-19,139.69000244140625 +FDX,2013-12-20,142.7100067138672 +FDX,2013-12-23,142.19000244140625 +FDX,2013-12-24,142.0 +FDX,2013-12-26,143.3000030517578 +FDX,2013-12-27,143.42999267578125 +FDX,2013-12-30,143.0500030517578 +FDX,2013-12-31,143.77000427246094 +FDX,2014-01-02,139.77000427246094 +FDX,2014-01-03,140.0500030517578 +FDX,2014-01-06,138.72000122070312 +FDX,2014-01-07,140.63999938964844 +FDX,2014-01-08,140.3699951171875 +FDX,2014-01-09,141.50999450683594 +FDX,2014-01-10,142.6300048828125 +FDX,2014-01-13,140.49000549316406 +FDX,2014-01-14,142.6999969482422 +FDX,2014-01-15,142.5500030517578 +FDX,2014-01-16,141.80999755859375 +FDX,2014-01-17,140.50999450683594 +FDX,2014-01-21,142.14999389648438 +FDX,2014-01-22,142.3000030517578 +FDX,2014-01-23,140.24000549316406 +FDX,2014-01-24,134.5800018310547 +FDX,2014-01-27,131.9499969482422 +FDX,2014-01-28,134.33999633789062 +FDX,2014-01-29,131.85000610351562 +FDX,2014-01-30,133.77000427246094 +FDX,2014-01-31,133.32000732421875 +FDX,2014-02-03,129.44000244140625 +FDX,2014-02-04,130.4199981689453 +FDX,2014-02-05,129.97000122070312 +FDX,2014-02-06,130.83999633789062 +FDX,2014-02-07,131.75999450683594 +FDX,2014-02-10,129.8800048828125 +FDX,2014-02-11,133.14999389648438 +FDX,2014-02-12,133.0 +FDX,2014-02-13,133.07000732421875 +FDX,2014-02-14,133.9199981689453 +FDX,2014-02-18,132.7899932861328 +FDX,2014-02-19,131.35000610351562 +FDX,2014-02-20,132.99000549316406 +FDX,2014-02-21,134.89999389648438 +FDX,2014-02-24,134.8699951171875 +FDX,2014-02-25,132.83999633789062 +FDX,2014-02-26,132.3699951171875 +FDX,2014-02-27,133.5500030517578 +FDX,2014-02-28,133.3300018310547 +FDX,2014-03-03,133.3800048828125 +FDX,2014-03-04,137.08999633789062 +FDX,2014-03-05,136.91000366210938 +FDX,2014-03-06,137.2899932861328 +FDX,2014-03-07,137.42999267578125 +FDX,2014-03-10,137.86000061035156 +FDX,2014-03-11,137.2899932861328 +FDX,2014-03-12,137.7899932861328 +FDX,2014-03-13,136.67999267578125 +FDX,2014-03-14,136.75999450683594 +FDX,2014-03-17,137.5800018310547 +FDX,2014-03-18,138.57000732421875 +FDX,2014-03-19,138.3800048828125 +FDX,2014-03-20,136.5 +FDX,2014-03-21,136.7899932861328 +FDX,2014-03-24,134.9499969482422 +FDX,2014-03-25,134.16000366210938 +FDX,2014-03-26,132.1199951171875 +FDX,2014-03-27,132.11000061035156 +FDX,2014-03-28,132.00999450683594 +FDX,2014-03-31,132.55999755859375 +FDX,2014-04-01,134.11000061035156 +FDX,2014-04-02,134.75999450683594 +FDX,2014-04-03,135.3000030517578 +FDX,2014-04-04,134.35000610351562 +FDX,2014-04-07,132.97999572753906 +FDX,2014-04-08,132.91000366210938 +FDX,2014-04-09,134.0 +FDX,2014-04-10,132.05999755859375 +FDX,2014-04-11,131.22999572753906 +FDX,2014-04-14,132.0 +FDX,2014-04-15,132.1699981689453 +FDX,2014-04-16,133.75 +FDX,2014-04-17,135.5500030517578 +FDX,2014-04-21,136.27000427246094 +FDX,2014-04-22,137.02999877929688 +FDX,2014-04-23,136.3300018310547 +FDX,2014-04-24,136.0800018310547 +FDX,2014-04-25,134.2100067138672 +FDX,2014-04-28,134.52999877929688 +FDX,2014-04-29,135.47000122070312 +FDX,2014-04-30,136.25 +FDX,2014-05-01,136.24000549316406 +FDX,2014-05-02,136.9499969482422 +FDX,2014-05-05,135.85000610351562 +FDX,2014-05-06,135.49000549316406 +FDX,2014-05-07,138.5399932861328 +FDX,2014-05-08,136.6999969482422 +FDX,2014-05-09,137.52000427246094 +FDX,2014-05-12,140.14999389648438 +FDX,2014-05-13,140.13999938964844 +FDX,2014-05-14,139.3300018310547 +FDX,2014-05-15,138.67999267578125 +FDX,2014-05-16,138.22999572753906 +FDX,2014-05-19,139.0 +FDX,2014-05-20,137.4600067138672 +FDX,2014-05-21,139.0500030517578 +FDX,2014-05-22,139.3300018310547 +FDX,2014-05-23,141.5 +FDX,2014-05-27,142.24000549316406 +FDX,2014-05-28,143.47000122070312 +FDX,2014-05-29,144.52999877929688 +FDX,2014-05-30,144.16000366210938 +FDX,2014-06-02,144.25 +FDX,2014-06-03,142.9499969482422 +FDX,2014-06-04,143.0 +FDX,2014-06-05,142.64999389648438 +FDX,2014-06-06,142.6999969482422 +FDX,2014-06-09,143.64999389648438 +FDX,2014-06-10,143.7899932861328 +FDX,2014-06-11,142.75 +FDX,2014-06-12,139.2100067138672 +FDX,2014-06-13,140.27000427246094 +FDX,2014-06-16,139.4499969482422 +FDX,2014-06-17,140.30999755859375 +FDX,2014-06-18,148.9499969482422 +FDX,2014-06-19,147.60000610351562 +FDX,2014-06-20,148.1199951171875 +FDX,2014-06-23,148.8800048828125 +FDX,2014-06-24,149.67999267578125 +FDX,2014-06-25,151.4199981689453 +FDX,2014-06-26,151.5 +FDX,2014-06-27,151.41000366210938 +FDX,2014-06-30,151.3800048828125 +FDX,2014-07-01,152.3800048828125 +FDX,2014-07-02,152.27000427246094 +FDX,2014-07-03,153.61000061035156 +FDX,2014-07-07,151.67999267578125 +FDX,2014-07-08,151.1699981689453 +FDX,2014-07-09,151.32000732421875 +FDX,2014-07-10,150.25999450683594 +FDX,2014-07-11,150.63999938964844 +FDX,2014-07-14,151.07000732421875 +FDX,2014-07-15,151.89999389648438 +FDX,2014-07-16,154.3800048828125 +FDX,2014-07-17,151.89999389648438 +FDX,2014-07-18,152.8699951171875 +FDX,2014-07-21,152.35000610351562 +FDX,2014-07-22,153.2899932861328 +FDX,2014-07-23,152.67999267578125 +FDX,2014-07-24,152.5 +FDX,2014-07-25,150.86000061035156 +FDX,2014-07-28,149.52999877929688 +FDX,2014-07-29,147.13999938964844 +FDX,2014-07-30,149.36000061035156 +FDX,2014-07-31,146.8800048828125 +FDX,2014-08-01,146.75 +FDX,2014-08-04,148.8300018310547 +FDX,2014-08-05,146.83999633789062 +FDX,2014-08-06,145.47000122070312 +FDX,2014-08-07,146.02000427246094 +FDX,2014-08-08,147.85000610351562 +FDX,2014-08-11,148.27999877929688 +FDX,2014-08-12,148.42999267578125 +FDX,2014-08-13,149.35000610351562 +FDX,2014-08-14,149.63999938964844 +FDX,2014-08-15,148.72000122070312 +FDX,2014-08-18,150.4199981689453 +FDX,2014-08-19,150.0 +FDX,2014-08-20,150.6300048828125 +FDX,2014-08-21,150.5500030517578 +FDX,2014-08-22,149.4600067138672 +FDX,2014-08-25,149.7899932861328 +FDX,2014-08-26,149.27999877929688 +FDX,2014-08-27,149.10000610351562 +FDX,2014-08-28,147.8699951171875 +FDX,2014-08-29,147.8800048828125 +FDX,2014-09-02,150.39999389648438 +FDX,2014-09-03,151.7100067138672 +FDX,2014-09-04,152.0399932861328 +FDX,2014-09-05,153.3000030517578 +FDX,2014-09-08,152.39999389648438 +FDX,2014-09-09,151.0 +FDX,2014-09-10,150.75999450683594 +FDX,2014-09-11,152.52999877929688 +FDX,2014-09-12,153.77000427246094 +FDX,2014-09-15,154.0399932861328 +FDX,2014-09-16,154.66000366210938 +FDX,2014-09-17,159.7100067138672 +FDX,2014-09-18,158.92999267578125 +FDX,2014-09-19,158.3300018310547 +FDX,2014-09-22,157.86000061035156 +FDX,2014-09-23,158.0 +FDX,2014-09-24,159.30999755859375 +FDX,2014-09-25,157.16000366210938 +FDX,2014-09-26,159.77999877929688 +FDX,2014-09-29,162.17999267578125 +FDX,2014-09-30,161.4499969482422 +FDX,2014-10-01,158.13999938964844 +FDX,2014-10-02,159.02999877929688 +FDX,2014-10-03,162.74000549316406 +FDX,2014-10-06,159.24000549316406 +FDX,2014-10-07,156.05999755859375 +FDX,2014-10-08,160.25 +FDX,2014-10-09,156.50999450683594 +FDX,2014-10-10,154.75 +FDX,2014-10-13,151.25999450683594 +FDX,2014-10-14,153.72000122070312 +FDX,2014-10-15,153.82000732421875 +FDX,2014-10-16,151.92999267578125 +FDX,2014-10-17,156.1199951171875 +FDX,2014-10-20,155.8699951171875 +FDX,2014-10-21,159.8800048828125 +FDX,2014-10-22,158.47000122070312 +FDX,2014-10-23,162.5 +FDX,2014-10-24,163.8800048828125 +FDX,2014-10-27,165.22000122070312 +FDX,2014-10-28,168.1999969482422 +FDX,2014-10-29,165.77000427246094 +FDX,2014-10-30,165.2899932861328 +FDX,2014-10-31,167.39999389648438 +FDX,2014-11-03,167.1999969482422 +FDX,2014-11-04,166.9600067138672 +FDX,2014-11-05,169.4199981689453 +FDX,2014-11-06,171.6999969482422 +FDX,2014-11-07,171.22000122070312 +FDX,2014-11-10,171.74000549316406 +FDX,2014-11-11,172.33999633789062 +FDX,2014-11-12,171.8000030517578 +FDX,2014-11-13,171.57000732421875 +FDX,2014-11-14,171.55999755859375 +FDX,2014-11-17,171.32000732421875 +FDX,2014-11-18,172.0 +FDX,2014-11-19,171.67999267578125 +FDX,2014-11-20,172.5 +FDX,2014-11-21,174.4600067138672 +FDX,2014-11-24,175.52999877929688 +FDX,2014-11-25,174.86000061035156 +FDX,2014-11-26,175.0800018310547 +FDX,2014-11-28,178.17999267578125 +FDX,2014-12-01,177.6999969482422 +FDX,2014-12-02,180.38999938964844 +FDX,2014-12-03,180.0399932861328 +FDX,2014-12-04,180.17999267578125 +FDX,2014-12-05,182.02999877929688 +FDX,2014-12-08,181.52999877929688 +FDX,2014-12-09,178.77000427246094 +FDX,2014-12-10,176.4600067138672 +FDX,2014-12-11,176.8800048828125 +FDX,2014-12-12,175.7899932861328 +FDX,2014-12-15,176.27000427246094 +FDX,2014-12-16,174.25999450683594 +FDX,2014-12-17,167.77999877929688 +FDX,2014-12-18,174.3800048828125 +FDX,2014-12-19,174.22000122070312 +FDX,2014-12-22,176.8699951171875 +FDX,2014-12-23,176.94000244140625 +FDX,2014-12-24,176.4199981689453 +FDX,2014-12-26,175.89999389648438 +FDX,2014-12-29,175.52000427246094 +FDX,2014-12-30,175.0 +FDX,2014-12-31,173.66000366210938 +FDX,2015-01-02,172.4499969482422 +FDX,2015-01-05,169.8000030517578 +FDX,2015-01-06,169.7899932861328 +FDX,2015-01-07,171.0399932861328 +FDX,2015-01-08,175.0399932861328 +FDX,2015-01-09,172.66000366210938 +FDX,2015-01-12,172.57000732421875 +FDX,2015-01-13,171.5 +FDX,2015-01-14,172.75 +FDX,2015-01-15,173.85000610351562 +FDX,2015-01-16,176.75999450683594 +FDX,2015-01-20,179.1300048828125 +FDX,2015-01-21,178.69000244140625 +FDX,2015-01-22,181.39999389648438 +FDX,2015-01-23,176.00999450683594 +FDX,2015-01-26,176.66000366210938 +FDX,2015-01-27,173.8800048828125 +FDX,2015-01-28,171.4499969482422 +FDX,2015-01-29,172.88999938964844 +FDX,2015-01-30,169.11000061035156 +FDX,2015-02-02,171.25 +FDX,2015-02-03,172.97000122070312 +FDX,2015-02-04,172.0800018310547 +FDX,2015-02-05,173.3699951171875 +FDX,2015-02-06,173.25 +FDX,2015-02-09,171.63999938964844 +FDX,2015-02-10,173.3000030517578 +FDX,2015-02-11,173.9199981689453 +FDX,2015-02-12,176.3000030517578 +FDX,2015-02-13,176.47000122070312 +FDX,2015-02-17,179.5399932861328 +FDX,2015-02-18,179.77999877929688 +FDX,2015-02-19,178.64999389648438 +FDX,2015-02-20,178.5 +FDX,2015-02-23,178.3000030517578 +FDX,2015-02-24,177.8000030517578 +FDX,2015-02-25,175.63999938964844 +FDX,2015-02-26,174.60000610351562 +FDX,2015-02-27,176.97999572753906 +FDX,2015-03-02,176.8000030517578 +FDX,2015-03-03,176.14999389648438 +FDX,2015-03-04,174.6199951171875 +FDX,2015-03-05,174.82000732421875 +FDX,2015-03-06,173.19000244140625 +FDX,2015-03-09,172.91000366210938 +FDX,2015-03-10,170.0 +FDX,2015-03-11,171.55999755859375 +FDX,2015-03-12,173.5800018310547 +FDX,2015-03-13,173.32000732421875 +FDX,2015-03-16,177.32000732421875 +FDX,2015-03-17,175.7100067138672 +FDX,2015-03-18,173.3000030517578 +FDX,2015-03-19,173.85000610351562 +FDX,2015-03-20,172.0399932861328 +FDX,2015-03-23,170.63999938964844 +FDX,2015-03-24,169.16000366210938 +FDX,2015-03-25,165.42999267578125 +FDX,2015-03-26,165.49000549316406 +FDX,2015-03-27,164.58999633789062 +FDX,2015-03-30,166.75 +FDX,2015-03-31,165.4499969482422 +FDX,2015-04-01,166.24000549316406 +FDX,2015-04-02,166.22000122070312 +FDX,2015-04-06,166.6699981689453 +FDX,2015-04-07,171.16000366210938 +FDX,2015-04-08,171.83999633789062 +FDX,2015-04-09,172.9199981689453 +FDX,2015-04-10,174.3699951171875 +FDX,2015-04-13,173.1300048828125 +FDX,2015-04-14,171.5 +FDX,2015-04-15,169.52000427246094 +FDX,2015-04-16,169.24000549316406 +FDX,2015-04-17,168.0 +FDX,2015-04-20,169.05999755859375 +FDX,2015-04-21,169.91000366210938 +FDX,2015-04-22,170.00999450683594 +FDX,2015-04-23,170.10000610351562 +FDX,2015-04-24,169.9499969482422 +FDX,2015-04-27,169.02999877929688 +FDX,2015-04-28,171.24000549316406 +FDX,2015-04-29,169.57000732421875 +FDX,2015-04-30,169.57000732421875 +FDX,2015-05-01,171.72999572753906 +FDX,2015-05-04,172.3300018310547 +FDX,2015-05-05,169.80999755859375 +FDX,2015-05-06,169.55999755859375 +FDX,2015-05-07,171.74000549316406 +FDX,2015-05-08,173.35000610351562 +FDX,2015-05-11,174.1999969482422 +FDX,2015-05-12,173.4199981689453 +FDX,2015-05-13,171.92999267578125 +FDX,2015-05-14,173.4499969482422 +FDX,2015-05-15,175.13999938964844 +FDX,2015-05-18,177.17999267578125 +FDX,2015-05-19,177.97999572753906 +FDX,2015-05-20,177.52000427246094 +FDX,2015-05-21,176.5500030517578 +FDX,2015-05-22,175.17999267578125 +FDX,2015-05-26,174.11000061035156 +FDX,2015-05-27,176.66000366210938 +FDX,2015-05-28,175.10000610351562 +FDX,2015-05-29,173.22000122070312 +FDX,2015-06-01,175.3699951171875 +FDX,2015-06-02,175.72000122070312 +FDX,2015-06-03,179.9199981689453 +FDX,2015-06-04,179.6300048828125 +FDX,2015-06-05,182.24000549316406 +FDX,2015-06-08,179.88999938964844 +FDX,2015-06-09,180.3699951171875 +FDX,2015-06-10,182.32000732421875 +FDX,2015-06-11,184.97999572753906 +FDX,2015-06-12,183.6300048828125 +FDX,2015-06-15,182.66000366210938 +FDX,2015-06-16,182.1300048828125 +FDX,2015-06-17,176.72999572753906 +FDX,2015-06-18,178.38999938964844 +FDX,2015-06-19,175.94000244140625 +FDX,2015-06-22,176.27999877929688 +FDX,2015-06-23,175.27000427246094 +FDX,2015-06-24,173.4199981689453 +FDX,2015-06-25,172.8000030517578 +FDX,2015-06-26,173.66000366210938 +FDX,2015-06-29,171.02000427246094 +FDX,2015-06-30,170.39999389648438 +FDX,2015-07-01,169.80999755859375 +FDX,2015-07-02,171.1300048828125 +FDX,2015-07-06,168.75 +FDX,2015-07-07,170.33999633789062 +FDX,2015-07-08,166.99000549316406 +FDX,2015-07-09,167.7100067138672 +FDX,2015-07-10,168.4600067138672 +FDX,2015-07-13,170.97000122070312 +FDX,2015-07-14,171.24000549316406 +FDX,2015-07-15,169.1300048828125 +FDX,2015-07-16,169.49000549316406 +FDX,2015-07-17,170.22999572753906 +FDX,2015-07-20,170.2100067138672 +FDX,2015-07-21,170.55999755859375 +FDX,2015-07-22,168.5 +FDX,2015-07-23,166.86000061035156 +FDX,2015-07-24,164.11000061035156 +FDX,2015-07-27,164.74000549316406 +FDX,2015-07-28,169.42999267578125 +FDX,2015-07-29,171.88999938964844 +FDX,2015-07-30,171.27000427246094 +FDX,2015-07-31,171.4199981689453 +FDX,2015-08-03,170.80999755859375 +FDX,2015-08-04,170.08999633789062 +FDX,2015-08-05,171.2899932861328 +FDX,2015-08-06,169.60000610351562 +FDX,2015-08-07,166.99000549316406 +FDX,2015-08-10,169.39999389648438 +FDX,2015-08-11,168.42999267578125 +FDX,2015-08-12,165.30999755859375 +FDX,2015-08-13,163.60000610351562 +FDX,2015-08-14,164.80999755859375 +FDX,2015-08-17,164.97000122070312 +FDX,2015-08-18,165.66000366210938 +FDX,2015-08-19,164.9499969482422 +FDX,2015-08-20,160.4499969482422 +FDX,2015-08-21,156.02999877929688 +FDX,2015-08-24,148.3699951171875 +FDX,2015-08-25,145.05999755859375 +FDX,2015-08-26,148.42999267578125 +FDX,2015-08-27,153.0399932861328 +FDX,2015-08-28,152.5 +FDX,2015-08-31,150.61000061035156 +FDX,2015-09-01,148.02999877929688 +FDX,2015-09-02,150.82000732421875 +FDX,2015-09-03,151.2100067138672 +FDX,2015-09-04,148.61000061035156 +FDX,2015-09-08,153.2899932861328 +FDX,2015-09-09,151.55999755859375 +FDX,2015-09-10,149.57000732421875 +FDX,2015-09-11,151.0800018310547 +FDX,2015-09-14,150.22999572753906 +FDX,2015-09-15,154.0 +FDX,2015-09-16,149.6300048828125 +FDX,2015-09-17,149.49000549316406 +FDX,2015-09-18,145.3000030517578 +FDX,2015-09-21,146.00999450683594 +FDX,2015-09-22,143.97000122070312 +FDX,2015-09-23,143.64999389648438 +FDX,2015-09-24,142.44000244140625 +FDX,2015-09-25,144.4499969482422 +FDX,2015-09-28,140.74000549316406 +FDX,2015-09-29,141.92999267578125 +FDX,2015-09-30,143.97999572753906 +FDX,2015-10-01,144.7100067138672 +FDX,2015-10-02,145.52000427246094 +FDX,2015-10-05,149.9199981689453 +FDX,2015-10-06,151.50999450683594 +FDX,2015-10-07,152.97000122070312 +FDX,2015-10-08,155.5500030517578 +FDX,2015-10-09,155.3300018310547 +FDX,2015-10-12,154.4199981689453 +FDX,2015-10-13,151.47999572753906 +FDX,2015-10-14,150.72999572753906 +FDX,2015-10-15,152.11000061035156 +FDX,2015-10-16,152.47999572753906 +FDX,2015-10-19,152.3800048828125 +FDX,2015-10-20,154.0 +FDX,2015-10-21,155.97999572753906 +FDX,2015-10-22,159.72000122070312 +FDX,2015-10-23,159.52000427246094 +FDX,2015-10-26,157.8699951171875 +FDX,2015-10-27,155.97000122070312 +FDX,2015-10-28,155.27000427246094 +FDX,2015-10-29,156.38999938964844 +FDX,2015-10-30,156.0500030517578 +FDX,2015-11-02,158.9499969482422 +FDX,2015-11-03,159.1199951171875 +FDX,2015-11-04,159.0 +FDX,2015-11-05,160.27000427246094 +FDX,2015-11-06,162.3800048828125 +FDX,2015-11-09,160.5500030517578 +FDX,2015-11-10,161.5 +FDX,2015-11-11,161.02999877929688 +FDX,2015-11-12,158.7899932861328 +FDX,2015-11-13,158.11000061035156 +FDX,2015-11-16,161.27000427246094 +FDX,2015-11-17,161.41000366210938 +FDX,2015-11-18,162.80999755859375 +FDX,2015-11-19,163.35000610351562 +FDX,2015-11-20,164.13999938964844 +FDX,2015-11-23,163.44000244140625 +FDX,2015-11-24,163.19000244140625 +FDX,2015-11-25,162.39999389648438 +FDX,2015-11-27,164.08999633789062 +FDX,2015-11-30,158.5399932861328 +FDX,2015-12-01,160.4499969482422 +FDX,2015-12-02,157.8699951171875 +FDX,2015-12-03,153.6300048828125 +FDX,2015-12-04,155.47000122070312 +FDX,2015-12-07,152.57000732421875 +FDX,2015-12-08,148.38999938964844 +FDX,2015-12-09,147.0500030517578 +FDX,2015-12-10,148.49000549316406 +FDX,2015-12-11,144.25999450683594 +FDX,2015-12-14,143.69000244140625 +FDX,2015-12-15,144.69000244140625 +FDX,2015-12-16,148.8300018310547 +FDX,2015-12-17,151.83999633789062 +FDX,2015-12-18,147.14999389648438 +FDX,2015-12-21,145.75 +FDX,2015-12-22,148.41000366210938 +FDX,2015-12-23,150.72000122070312 +FDX,2015-12-24,149.64999389648438 +FDX,2015-12-28,148.41000366210938 +FDX,2015-12-29,149.24000549316406 +FDX,2015-12-30,149.17999267578125 +FDX,2015-12-31,148.99000549316406 +FDX,2016-01-04,143.42999267578125 +FDX,2016-01-05,144.64999389648438 +FDX,2016-01-06,140.77000427246094 +FDX,2016-01-07,134.58999633789062 +FDX,2016-01-08,134.7100067138672 +FDX,2016-01-11,132.97000122070312 +FDX,2016-01-12,134.7100067138672 +FDX,2016-01-13,130.2899932861328 +FDX,2016-01-14,131.6999969482422 +FDX,2016-01-15,126.91999816894531 +FDX,2016-01-19,127.19999694824219 +FDX,2016-01-20,123.18000030517578 +FDX,2016-01-21,123.56999969482422 +FDX,2016-01-22,127.55999755859375 +FDX,2016-01-25,126.04000091552734 +FDX,2016-01-26,127.27999877929688 +FDX,2016-01-27,128.25 +FDX,2016-01-28,128.22000122070312 +FDX,2016-01-29,132.8800048828125 +FDX,2016-02-01,132.30999755859375 +FDX,2016-02-02,130.14999389648438 +FDX,2016-02-03,130.97999572753906 +FDX,2016-02-04,134.2100067138672 +FDX,2016-02-05,131.91000366210938 +FDX,2016-02-08,130.3300018310547 +FDX,2016-02-09,129.77000427246094 +FDX,2016-02-10,127.63999938964844 +FDX,2016-02-11,124.41999816894531 +FDX,2016-02-12,128.60000610351562 +FDX,2016-02-16,132.11000061035156 +FDX,2016-02-17,133.08999633789062 +FDX,2016-02-18,131.3300018310547 +FDX,2016-02-19,129.75999450683594 +FDX,2016-02-22,135.38999938964844 +FDX,2016-02-23,133.80999755859375 +FDX,2016-02-24,133.49000549316406 +FDX,2016-02-25,135.97999572753906 +FDX,2016-02-26,137.3800048828125 +FDX,2016-02-29,136.8800048828125 +FDX,2016-03-01,141.3800048828125 +FDX,2016-03-02,142.27000427246094 +FDX,2016-03-03,143.86000061035156 +FDX,2016-03-04,143.91000366210938 +FDX,2016-03-07,145.0800018310547 +FDX,2016-03-08,142.52999877929688 +FDX,2016-03-09,141.97999572753906 +FDX,2016-03-10,141.61000061035156 +FDX,2016-03-11,144.4199981689453 +FDX,2016-03-14,143.83999633789062 +FDX,2016-03-15,143.07000732421875 +FDX,2016-03-16,144.27000427246094 +FDX,2016-03-17,161.33999633789062 +FDX,2016-03-18,163.7100067138672 +FDX,2016-03-21,164.5399932861328 +FDX,2016-03-22,163.4199981689453 +FDX,2016-03-23,162.6300048828125 +FDX,2016-03-24,162.64999389648438 +FDX,2016-03-28,162.19000244140625 +FDX,2016-03-29,162.99000549316406 +FDX,2016-03-30,161.57000732421875 +FDX,2016-03-31,162.72000122070312 +FDX,2016-04-01,163.6699981689453 +FDX,2016-04-04,163.8000030517578 +FDX,2016-04-05,161.94000244140625 +FDX,2016-04-06,162.77000427246094 +FDX,2016-04-07,161.27999877929688 +FDX,2016-04-08,163.4199981689453 +FDX,2016-04-11,163.0500030517578 +FDX,2016-04-12,165.11000061035156 +FDX,2016-04-13,167.22000122070312 +FDX,2016-04-14,165.6999969482422 +FDX,2016-04-15,165.89999389648438 +FDX,2016-04-18,167.1300048828125 +FDX,2016-04-19,168.27000427246094 +FDX,2016-04-20,167.39999389648438 +FDX,2016-04-21,165.57000732421875 +FDX,2016-04-22,166.32000732421875 +FDX,2016-04-25,165.55999755859375 +FDX,2016-04-26,167.11000061035156 +FDX,2016-04-27,167.55999755859375 +FDX,2016-04-28,165.66000366210938 +FDX,2016-04-29,165.11000061035156 +FDX,2016-05-02,167.58999633789062 +FDX,2016-05-03,164.7899932861328 +FDX,2016-05-04,165.25 +FDX,2016-05-05,160.3699951171875 +FDX,2016-05-06,161.02999877929688 +FDX,2016-05-09,162.2899932861328 +FDX,2016-05-10,163.25 +FDX,2016-05-11,161.2899932861328 +FDX,2016-05-12,159.3699951171875 +FDX,2016-05-13,157.75999450683594 +FDX,2016-05-16,158.58999633789062 +FDX,2016-05-17,158.69000244140625 +FDX,2016-05-18,159.49000549316406 +FDX,2016-05-19,159.11000061035156 +FDX,2016-05-20,161.6300048828125 +FDX,2016-05-23,162.0399932861328 +FDX,2016-05-24,164.3800048828125 +FDX,2016-05-25,164.22000122070312 +FDX,2016-05-26,163.39999389648438 +FDX,2016-05-27,164.47000122070312 +FDX,2016-05-31,164.97000122070312 +FDX,2016-06-01,164.6999969482422 +FDX,2016-06-02,164.8000030517578 +FDX,2016-06-03,163.82000732421875 +FDX,2016-06-06,163.27000427246094 +FDX,2016-06-07,164.8300018310547 +FDX,2016-06-08,164.75 +FDX,2016-06-09,164.11000061035156 +FDX,2016-06-10,160.8699951171875 +FDX,2016-06-13,160.42999267578125 +FDX,2016-06-14,159.75 +FDX,2016-06-15,159.66000366210938 +FDX,2016-06-16,161.8699951171875 +FDX,2016-06-17,162.25 +FDX,2016-06-20,164.47000122070312 +FDX,2016-06-21,163.9499969482422 +FDX,2016-06-22,156.50999450683594 +FDX,2016-06-23,157.88999938964844 +FDX,2016-06-24,150.57000732421875 +FDX,2016-06-27,146.1300048828125 +FDX,2016-06-28,148.10000610351562 +FDX,2016-06-29,150.25999450683594 +FDX,2016-06-30,151.77999877929688 +FDX,2016-07-01,153.83999633789062 +FDX,2016-07-05,152.1699981689453 +FDX,2016-07-06,151.4499969482422 +FDX,2016-07-07,152.60000610351562 +FDX,2016-07-08,156.22000122070312 +FDX,2016-07-11,157.11000061035156 +FDX,2016-07-12,159.9499969482422 +FDX,2016-07-13,160.4199981689453 +FDX,2016-07-14,161.5 +FDX,2016-07-15,160.58999633789062 +FDX,2016-07-18,160.75999450683594 +FDX,2016-07-19,159.67999267578125 +FDX,2016-07-20,160.07000732421875 +FDX,2016-07-21,158.41000366210938 +FDX,2016-07-22,160.77000427246094 +FDX,2016-07-25,160.22999572753906 +FDX,2016-07-26,161.5 +FDX,2016-07-27,160.91000366210938 +FDX,2016-07-28,161.4499969482422 +FDX,2016-07-29,161.89999389648438 +FDX,2016-08-01,161.66000366210938 +FDX,2016-08-02,159.17999267578125 +FDX,2016-08-03,160.61000061035156 +FDX,2016-08-04,159.82000732421875 +FDX,2016-08-05,162.91000366210938 +FDX,2016-08-08,163.6999969482422 +FDX,2016-08-09,164.3300018310547 +FDX,2016-08-10,164.64999389648438 +FDX,2016-08-11,165.7899932861328 +FDX,2016-08-12,165.5 +FDX,2016-08-15,166.39999389648438 +FDX,2016-08-16,166.72999572753906 +FDX,2016-08-17,166.4499969482422 +FDX,2016-08-18,167.19000244140625 +FDX,2016-08-19,168.6300048828125 +FDX,2016-08-22,167.88999938964844 +FDX,2016-08-23,168.58999633789062 +FDX,2016-08-24,168.22999572753906 +FDX,2016-08-25,165.52999877929688 +FDX,2016-08-26,164.9499969482422 +FDX,2016-08-29,165.1699981689453 +FDX,2016-08-30,164.92999267578125 +FDX,2016-08-31,164.92999267578125 +FDX,2016-09-01,165.63999938964844 +FDX,2016-09-02,165.49000549316406 +FDX,2016-09-06,164.8300018310547 +FDX,2016-09-07,165.1999969482422 +FDX,2016-09-08,165.39999389648438 +FDX,2016-09-09,160.85000610351562 +FDX,2016-09-12,163.25999450683594 +FDX,2016-09-13,160.35000610351562 +FDX,2016-09-14,159.4499969482422 +FDX,2016-09-15,160.07000732421875 +FDX,2016-09-16,158.88999938964844 +FDX,2016-09-19,161.25999450683594 +FDX,2016-09-20,162.64999389648438 +FDX,2016-09-21,173.86000061035156 +FDX,2016-09-22,173.66000366210938 +FDX,2016-09-23,174.38999938964844 +FDX,2016-09-26,175.33999633789062 +FDX,2016-09-27,177.3000030517578 +FDX,2016-09-28,175.4499969482422 +FDX,2016-09-29,175.1199951171875 +FDX,2016-09-30,174.67999267578125 +FDX,2016-10-03,174.3000030517578 +FDX,2016-10-04,173.60000610351562 +FDX,2016-10-05,174.25999450683594 +FDX,2016-10-06,173.08999633789062 +FDX,2016-10-07,173.00999450683594 +FDX,2016-10-10,174.2100067138672 +FDX,2016-10-11,174.0800018310547 +FDX,2016-10-12,173.5399932861328 +FDX,2016-10-13,170.9499969482422 +FDX,2016-10-14,170.97999572753906 +FDX,2016-10-17,170.83999633789062 +FDX,2016-10-18,170.74000549316406 +FDX,2016-10-19,170.4600067138672 +FDX,2016-10-20,169.6999969482422 +FDX,2016-10-21,170.1999969482422 +FDX,2016-10-24,172.0800018310547 +FDX,2016-10-25,171.92999267578125 +FDX,2016-10-26,173.58999633789062 +FDX,2016-10-27,174.39999389648438 +FDX,2016-10-28,174.25 +FDX,2016-10-31,174.32000732421875 +FDX,2016-11-01,171.52999877929688 +FDX,2016-11-02,172.3800048828125 +FDX,2016-11-03,173.64999389648438 +FDX,2016-11-04,174.8000030517578 +FDX,2016-11-07,180.02000427246094 +FDX,2016-11-08,181.30999755859375 +FDX,2016-11-09,181.1699981689453 +FDX,2016-11-10,183.57000732421875 +FDX,2016-11-11,183.69000244140625 +FDX,2016-11-14,186.16000366210938 +FDX,2016-11-15,185.38999938964844 +FDX,2016-11-16,183.82000732421875 +FDX,2016-11-17,185.0800018310547 +FDX,2016-11-18,187.2899932861328 +FDX,2016-11-21,188.14999389648438 +FDX,2016-11-22,188.0800018310547 +FDX,2016-11-23,190.1199951171875 +FDX,2016-11-25,191.52999877929688 +FDX,2016-11-28,190.02999877929688 +FDX,2016-11-29,190.32000732421875 +FDX,2016-11-30,191.6699981689453 +FDX,2016-12-01,192.19000244140625 +FDX,2016-12-02,192.8000030517578 +FDX,2016-12-05,194.5 +FDX,2016-12-06,193.3300018310547 +FDX,2016-12-07,196.52000427246094 +FDX,2016-12-08,197.07000732421875 +FDX,2016-12-09,196.60000610351562 +FDX,2016-12-12,197.63999938964844 +FDX,2016-12-13,201.02000427246094 +FDX,2016-12-14,197.9199981689453 +FDX,2016-12-15,197.9199981689453 +FDX,2016-12-16,196.47999572753906 +FDX,2016-12-19,197.6199951171875 +FDX,2016-12-20,198.74000549316406 +FDX,2016-12-21,192.1199951171875 +FDX,2016-12-22,190.88999938964844 +FDX,2016-12-23,191.86000061035156 +FDX,2016-12-27,190.5500030517578 +FDX,2016-12-28,188.4499969482422 +FDX,2016-12-29,186.9499969482422 +FDX,2016-12-30,186.1999969482422 +FDX,2017-01-03,187.6999969482422 +FDX,2017-01-04,188.7100067138672 +FDX,2017-01-05,188.41000366210938 +FDX,2017-01-06,190.25 +FDX,2017-01-09,189.69000244140625 +FDX,2017-01-10,188.4199981689453 +FDX,2017-01-11,189.24000549316406 +FDX,2017-01-12,187.3800048828125 +FDX,2017-01-13,187.00999450683594 +FDX,2017-01-17,186.0500030517578 +FDX,2017-01-18,187.22999572753906 +FDX,2017-01-19,186.1699981689453 +FDX,2017-01-20,185.72999572753906 +FDX,2017-01-23,185.4600067138672 +FDX,2017-01-24,191.61000061035156 +FDX,2017-01-25,192.9499969482422 +FDX,2017-01-26,192.5800018310547 +FDX,2017-01-27,195.9199981689453 +FDX,2017-01-30,193.25 +FDX,2017-01-31,189.11000061035156 +FDX,2017-02-01,186.27000427246094 +FDX,2017-02-02,184.61000061035156 +FDX,2017-02-03,188.2100067138672 +FDX,2017-02-06,188.1999969482422 +FDX,2017-02-07,188.02000427246094 +FDX,2017-02-08,187.9600067138672 +FDX,2017-02-09,188.57000732421875 +FDX,2017-02-10,190.86000061035156 +FDX,2017-02-13,192.57000732421875 +FDX,2017-02-14,192.4600067138672 +FDX,2017-02-15,194.6699981689453 +FDX,2017-02-16,193.35000610351562 +FDX,2017-02-17,193.6999969482422 +FDX,2017-02-21,195.36000061035156 +FDX,2017-02-22,193.8300018310547 +FDX,2017-02-23,191.17999267578125 +FDX,2017-02-24,193.11000061035156 +FDX,2017-02-27,194.3699951171875 +FDX,2017-02-28,192.97999572753906 +FDX,2017-03-01,197.4199981689453 +FDX,2017-03-02,194.7100067138672 +FDX,2017-03-03,194.35000610351562 +FDX,2017-03-06,193.9499969482422 +FDX,2017-03-07,192.91000366210938 +FDX,2017-03-08,192.9199981689453 +FDX,2017-03-09,191.30999755859375 +FDX,2017-03-10,192.14999389648438 +FDX,2017-03-13,193.1199951171875 +FDX,2017-03-14,191.3800048828125 +FDX,2017-03-15,193.25999450683594 +FDX,2017-03-16,193.11000061035156 +FDX,2017-03-17,194.58999633789062 +FDX,2017-03-20,192.27000427246094 +FDX,2017-03-21,191.83999633789062 +FDX,2017-03-22,195.9199981689453 +FDX,2017-03-23,189.19000244140625 +FDX,2017-03-24,188.1199951171875 +FDX,2017-03-27,187.0399932861328 +FDX,2017-03-28,189.88999938964844 +FDX,2017-03-29,190.9199981689453 +FDX,2017-03-30,194.1699981689453 +FDX,2017-03-31,195.14999389648438 +FDX,2017-04-03,195.36000061035156 +FDX,2017-04-04,196.27000427246094 +FDX,2017-04-05,195.85000610351562 +FDX,2017-04-06,195.99000549316406 +FDX,2017-04-07,195.64999389648438 +FDX,2017-04-10,195.75999450683594 +FDX,2017-04-11,192.99000549316406 +FDX,2017-04-12,186.30999755859375 +FDX,2017-04-13,183.72999572753906 +FDX,2017-04-17,185.5399932861328 +FDX,2017-04-18,183.61000061035156 +FDX,2017-04-19,183.55999755859375 +FDX,2017-04-20,186.47999572753906 +FDX,2017-04-21,185.27999877929688 +FDX,2017-04-24,188.55999755859375 +FDX,2017-04-25,188.97000122070312 +FDX,2017-04-26,189.5800018310547 +FDX,2017-04-27,191.7100067138672 +FDX,2017-04-28,189.6999969482422 +FDX,2017-05-01,188.22999572753906 +FDX,2017-05-02,189.02999877929688 +FDX,2017-05-03,189.9199981689453 +FDX,2017-05-04,191.19000244140625 +FDX,2017-05-05,192.4199981689453 +FDX,2017-05-08,191.11000061035156 +FDX,2017-05-09,190.7899932861328 +FDX,2017-05-10,189.75 +FDX,2017-05-11,190.83999633789062 +FDX,2017-05-12,191.66000366210938 +FDX,2017-05-15,194.75999450683594 +FDX,2017-05-16,194.13999938964844 +FDX,2017-05-17,187.49000549316406 +FDX,2017-05-18,188.72999572753906 +FDX,2017-05-19,189.3699951171875 +FDX,2017-05-22,191.64999389648438 +FDX,2017-05-23,193.05999755859375 +FDX,2017-05-24,193.27000427246094 +FDX,2017-05-25,194.80999755859375 +FDX,2017-05-26,194.25999450683594 +FDX,2017-05-30,193.8800048828125 +FDX,2017-05-31,193.83999633789062 +FDX,2017-06-01,198.36000061035156 +FDX,2017-06-02,203.11000061035156 +FDX,2017-06-05,202.25 +FDX,2017-06-06,203.1699981689453 +FDX,2017-06-07,206.14999389648438 +FDX,2017-06-08,205.83999633789062 +FDX,2017-06-09,206.39999389648438 +FDX,2017-06-12,209.1199951171875 +FDX,2017-06-13,209.4199981689453 +FDX,2017-06-14,208.89999389648438 +FDX,2017-06-15,210.4499969482422 +FDX,2017-06-16,210.5 +FDX,2017-06-19,210.9499969482422 +FDX,2017-06-20,208.9499969482422 +FDX,2017-06-21,212.3000030517578 +FDX,2017-06-22,211.6300048828125 +FDX,2017-06-23,215.35000610351562 +FDX,2017-06-26,215.36000061035156 +FDX,2017-06-27,214.3300018310547 +FDX,2017-06-28,217.14999389648438 +FDX,2017-06-29,215.22999572753906 +FDX,2017-06-30,217.3300018310547 +FDX,2017-07-03,217.3800048828125 +FDX,2017-07-05,218.30999755859375 +FDX,2017-07-06,215.02999877929688 +FDX,2017-07-07,218.50999450683594 +FDX,2017-07-10,218.8699951171875 +FDX,2017-07-11,217.5399932861328 +FDX,2017-07-12,218.32000732421875 +FDX,2017-07-13,217.97000122070312 +FDX,2017-07-14,219.05999755859375 +FDX,2017-07-17,215.47999572753906 +FDX,2017-07-18,211.0399932861328 +FDX,2017-07-19,212.8800048828125 +FDX,2017-07-20,211.8800048828125 +FDX,2017-07-21,212.50999450683594 +FDX,2017-07-24,212.67999267578125 +FDX,2017-07-25,214.3699951171875 +FDX,2017-07-26,213.6300048828125 +FDX,2017-07-27,207.5399932861328 +FDX,2017-07-28,208.0399932861328 +FDX,2017-07-31,208.02999877929688 +FDX,2017-08-01,206.7100067138672 +FDX,2017-08-02,209.5 +FDX,2017-08-03,209.36000061035156 +FDX,2017-08-04,209.32000732421875 +FDX,2017-08-07,208.3699951171875 +FDX,2017-08-08,207.0 +FDX,2017-08-09,206.17999267578125 +FDX,2017-08-10,203.5500030517578 +FDX,2017-08-11,204.8699951171875 +FDX,2017-08-14,207.86000061035156 +FDX,2017-08-15,209.07000732421875 +FDX,2017-08-16,209.6300048828125 +FDX,2017-08-17,205.3699951171875 +FDX,2017-08-18,206.0 +FDX,2017-08-21,206.3300018310547 +FDX,2017-08-22,209.27999877929688 +FDX,2017-08-23,207.07000732421875 +FDX,2017-08-24,206.6699981689453 +FDX,2017-08-25,207.75999450683594 +FDX,2017-08-28,208.83999633789062 +FDX,2017-08-29,211.3000030517578 +FDX,2017-08-30,213.77999877929688 +FDX,2017-08-31,214.3800048828125 +FDX,2017-09-01,215.0500030517578 +FDX,2017-09-05,213.25999450683594 +FDX,2017-09-06,211.91000366210938 +FDX,2017-09-07,213.66000366210938 +FDX,2017-09-08,210.47999572753906 +FDX,2017-09-11,212.39999389648438 +FDX,2017-09-12,215.5399932861328 +FDX,2017-09-13,215.0 +FDX,2017-09-14,214.52000427246094 +FDX,2017-09-15,214.8300018310547 +FDX,2017-09-18,215.0800018310547 +FDX,2017-09-19,216.0 +FDX,2017-09-20,220.5 +FDX,2017-09-21,218.8300018310547 +FDX,2017-09-22,220.0 +FDX,2017-09-25,219.1999969482422 +FDX,2017-09-26,219.80999755859375 +FDX,2017-09-27,220.0 +FDX,2017-09-28,224.25999450683594 +FDX,2017-09-29,225.5800018310547 +FDX,2017-10-02,226.3300018310547 +FDX,2017-10-03,223.0 +FDX,2017-10-04,221.32000732421875 +FDX,2017-10-05,221.61000061035156 +FDX,2017-10-06,220.8000030517578 +FDX,2017-10-09,220.63999938964844 +FDX,2017-10-10,220.77999877929688 +FDX,2017-10-11,222.67999267578125 +FDX,2017-10-12,225.05999755859375 +FDX,2017-10-13,222.22000122070312 +FDX,2017-10-16,221.35000610351562 +FDX,2017-10-17,220.10000610351562 +FDX,2017-10-18,222.3000030517578 +FDX,2017-10-19,223.97000122070312 +FDX,2017-10-20,225.07000732421875 +FDX,2017-10-23,225.33999633789062 +FDX,2017-10-24,225.83999633789062 +FDX,2017-10-25,225.5 +FDX,2017-10-26,229.0399932861328 +FDX,2017-10-27,230.47000122070312 +FDX,2017-10-30,227.72000122070312 +FDX,2017-10-31,225.80999755859375 +FDX,2017-11-01,225.4600067138672 +FDX,2017-11-02,225.3000030517578 +FDX,2017-11-03,224.24000549316406 +FDX,2017-11-06,220.9499969482422 +FDX,2017-11-07,221.16000366210938 +FDX,2017-11-08,220.5 +FDX,2017-11-09,217.44000244140625 +FDX,2017-11-10,218.14999389648438 +FDX,2017-11-13,221.42999267578125 +FDX,2017-11-14,219.94000244140625 +FDX,2017-11-15,214.4499969482422 +FDX,2017-11-16,217.91000366210938 +FDX,2017-11-17,216.0 +FDX,2017-11-20,217.25 +FDX,2017-11-21,217.32000732421875 +FDX,2017-11-22,217.8300018310547 +FDX,2017-11-24,217.0 +FDX,2017-11-27,217.8699951171875 +FDX,2017-11-28,218.50999450683594 +FDX,2017-11-29,225.92999267578125 +FDX,2017-11-30,231.4600067138672 +FDX,2017-12-01,230.83999633789062 +FDX,2017-12-04,239.0500030517578 +FDX,2017-12-05,235.39999389648438 +FDX,2017-12-06,236.38999938964844 +FDX,2017-12-07,239.3000030517578 +FDX,2017-12-08,240.72999572753906 +FDX,2017-12-11,238.61000061035156 +FDX,2017-12-12,239.5 +FDX,2017-12-13,242.02000427246094 +FDX,2017-12-14,238.5 +FDX,2017-12-15,240.0500030517578 +FDX,2017-12-18,241.91000366210938 +FDX,2017-12-19,242.5399932861328 +FDX,2017-12-20,251.07000732421875 +FDX,2017-12-21,250.1699981689453 +FDX,2017-12-22,250.02000427246094 +FDX,2017-12-26,249.63999938964844 +FDX,2017-12-27,250.02999877929688 +FDX,2017-12-28,248.32000732421875 +FDX,2017-12-29,249.5399932861328 +FDX,2018-01-02,257.6000061035156 +FDX,2018-01-03,260.82000732421875 +FDX,2018-01-04,264.8800048828125 +FDX,2018-01-05,265.9200134277344 +FDX,2018-01-08,268.6600036621094 +FDX,2018-01-09,267.75 +FDX,2018-01-10,268.010009765625 +FDX,2018-01-11,271.19000244140625 +FDX,2018-01-12,271.8500061035156 +FDX,2018-01-16,269.5799865722656 +FDX,2018-01-17,271.489990234375 +FDX,2018-01-18,272.17999267578125 +FDX,2018-01-19,274.32000732421875 +FDX,2018-01-22,273.8900146484375 +FDX,2018-01-23,272.0199890136719 +FDX,2018-01-24,270.4100036621094 +FDX,2018-01-25,268.0400085449219 +FDX,2018-01-26,268.8500061035156 +FDX,2018-01-29,267.69000244140625 +FDX,2018-01-30,261.4599914550781 +FDX,2018-01-31,262.4800109863281 +FDX,2018-02-01,261.8299865722656 +FDX,2018-02-02,255.8699951171875 +FDX,2018-02-05,248.5 +FDX,2018-02-06,250.17999267578125 +FDX,2018-02-07,251.14999389648438 +FDX,2018-02-08,239.27000427246094 +FDX,2018-02-09,235.32000732421875 +FDX,2018-02-12,239.92999267578125 +FDX,2018-02-13,240.32000732421875 +FDX,2018-02-14,240.82000732421875 +FDX,2018-02-15,245.02999877929688 +FDX,2018-02-16,244.19000244140625 +FDX,2018-02-20,240.97999572753906 +FDX,2018-02-21,243.3000030517578 +FDX,2018-02-22,245.42999267578125 +FDX,2018-02-23,252.22000122070312 +FDX,2018-02-26,254.50999450683594 +FDX,2018-02-27,248.74000549316406 +FDX,2018-02-28,246.41000366210938 +FDX,2018-03-01,243.6999969482422 +FDX,2018-03-02,241.30999755859375 +FDX,2018-03-05,241.94000244140625 +FDX,2018-03-06,243.0399932861328 +FDX,2018-03-07,241.67999267578125 +FDX,2018-03-08,240.47000122070312 +FDX,2018-03-09,247.1199951171875 +FDX,2018-03-12,246.5399932861328 +FDX,2018-03-13,250.77000427246094 +FDX,2018-03-14,246.91000366210938 +FDX,2018-03-15,247.39999389648438 +FDX,2018-03-16,252.02999877929688 +FDX,2018-03-19,249.61000061035156 +FDX,2018-03-20,251.99000549316406 +FDX,2018-03-21,249.02000427246094 +FDX,2018-03-22,236.27000427246094 +FDX,2018-03-23,229.47999572753906 +FDX,2018-03-26,239.85000610351562 +FDX,2018-03-27,234.63999938964844 +FDX,2018-03-28,234.8000030517578 +FDX,2018-03-29,240.11000061035156 +FDX,2018-04-02,238.5 +FDX,2018-04-03,241.0399932861328 +FDX,2018-04-04,238.75999450683594 +FDX,2018-04-05,241.07000732421875 +FDX,2018-04-06,234.2899932861328 +FDX,2018-04-09,234.32000732421875 +FDX,2018-04-10,238.0 +FDX,2018-04-11,238.0 +FDX,2018-04-12,241.91000366210938 +FDX,2018-04-13,244.49000549316406 +FDX,2018-04-16,250.02999877929688 +FDX,2018-04-17,252.0 +FDX,2018-04-18,255.52999877929688 +FDX,2018-04-19,251.58999633789062 +FDX,2018-04-20,247.1199951171875 +FDX,2018-04-23,248.82000732421875 +FDX,2018-04-24,245.55999755859375 +FDX,2018-04-25,246.89999389648438 +FDX,2018-04-26,246.92999267578125 +FDX,2018-04-27,250.3300018310547 +FDX,2018-04-30,247.1999969482422 +FDX,2018-05-01,244.66000366210938 +FDX,2018-05-02,240.60000610351562 +FDX,2018-05-03,242.14999389648438 +FDX,2018-05-04,244.94000244140625 +FDX,2018-05-07,243.1199951171875 +FDX,2018-05-08,241.9499969482422 +FDX,2018-05-09,244.1699981689453 +FDX,2018-05-10,247.6999969482422 +FDX,2018-05-11,250.89999389648438 +FDX,2018-05-14,251.35000610351562 +FDX,2018-05-15,247.33999633789062 +FDX,2018-05-16,247.1199951171875 +FDX,2018-05-17,248.4600067138672 +FDX,2018-05-18,249.4499969482422 +FDX,2018-05-21,254.66000366210938 +FDX,2018-05-22,252.58999633789062 +FDX,2018-05-23,250.47000122070312 +FDX,2018-05-24,251.74000549316406 +FDX,2018-05-25,251.5 +FDX,2018-05-29,247.61000061035156 +FDX,2018-05-30,253.0800018310547 +FDX,2018-05-31,249.1199951171875 +FDX,2018-06-01,253.60000610351562 +FDX,2018-06-04,251.8800048828125 +FDX,2018-06-05,252.0 +FDX,2018-06-06,256.54998779296875 +FDX,2018-06-07,257.25 +FDX,2018-06-08,260.1499938964844 +FDX,2018-06-11,261.9700012207031 +FDX,2018-06-12,265.5299987792969 +FDX,2018-06-13,262.9200134277344 +FDX,2018-06-14,263.4800109863281 +FDX,2018-06-15,264.55999755859375 +FDX,2018-06-18,263.6700134277344 +FDX,2018-06-19,258.3900146484375 +FDX,2018-06-20,251.42999267578125 +FDX,2018-06-21,246.72000122070312 +FDX,2018-06-22,241.77000427246094 +FDX,2018-06-25,234.52999877929688 +FDX,2018-06-26,236.85000610351562 +FDX,2018-06-27,229.75 +FDX,2018-06-28,226.6699981689453 +FDX,2018-06-29,227.05999755859375 +FDX,2018-07-02,229.38999938964844 +FDX,2018-07-03,227.61000061035156 +FDX,2018-07-05,228.5800018310547 +FDX,2018-07-06,228.27000427246094 +FDX,2018-07-09,234.94000244140625 +FDX,2018-07-10,235.66000366210938 +FDX,2018-07-11,230.22000122070312 +FDX,2018-07-12,232.69000244140625 +FDX,2018-07-13,233.75 +FDX,2018-07-16,230.17999267578125 +FDX,2018-07-17,231.14999389648438 +FDX,2018-07-18,236.19000244140625 +FDX,2018-07-19,236.5500030517578 +FDX,2018-07-20,234.92999267578125 +FDX,2018-07-23,236.39999389648438 +FDX,2018-07-24,236.8300018310547 +FDX,2018-07-25,240.24000549316406 +FDX,2018-07-26,241.24000549316406 +FDX,2018-07-27,240.83999633789062 +FDX,2018-07-30,240.44000244140625 +FDX,2018-07-31,245.8699951171875 +FDX,2018-08-01,241.10000610351562 +FDX,2018-08-02,241.1199951171875 +FDX,2018-08-03,243.32000732421875 +FDX,2018-08-06,245.1300048828125 +FDX,2018-08-07,247.85000610351562 +FDX,2018-08-08,245.49000549316406 +FDX,2018-08-09,244.8000030517578 +FDX,2018-08-10,241.75999450683594 +FDX,2018-08-13,240.99000549316406 +FDX,2018-08-14,243.6999969482422 +FDX,2018-08-15,243.47999572753906 +FDX,2018-08-16,246.25 +FDX,2018-08-17,246.94000244140625 +FDX,2018-08-20,248.7899932861328 +FDX,2018-08-21,251.11000061035156 +FDX,2018-08-22,246.94000244140625 +FDX,2018-08-23,244.47000122070312 +FDX,2018-08-24,245.02000427246094 +FDX,2018-08-27,248.89999389648438 +FDX,2018-08-28,247.6300048828125 +FDX,2018-08-29,247.60000610351562 +FDX,2018-08-30,246.74000549316406 +FDX,2018-08-31,243.9499969482422 +FDX,2018-09-04,241.2899932861328 +FDX,2018-09-05,244.75999450683594 +FDX,2018-09-06,246.19000244140625 +FDX,2018-09-07,245.97000122070312 +FDX,2018-09-10,249.4499969482422 +FDX,2018-09-11,249.36000061035156 +FDX,2018-09-12,252.97999572753906 +FDX,2018-09-13,253.1699981689453 +FDX,2018-09-14,255.44000244140625 +FDX,2018-09-17,255.72999572753906 +FDX,2018-09-18,241.5800018310547 +FDX,2018-09-19,242.8800048828125 +FDX,2018-09-20,246.80999755859375 +FDX,2018-09-21,247.32000732421875 +FDX,2018-09-24,243.83999633789062 +FDX,2018-09-25,239.1999969482422 +FDX,2018-09-26,241.11000061035156 +FDX,2018-09-27,240.6999969482422 +FDX,2018-09-28,240.7899932861328 +FDX,2018-10-01,239.92999267578125 +FDX,2018-10-02,239.0 +FDX,2018-10-03,240.94000244140625 +FDX,2018-10-04,239.07000732421875 +FDX,2018-10-05,236.05999755859375 +FDX,2018-10-08,234.99000549316406 +FDX,2018-10-09,229.75 +FDX,2018-10-10,221.4600067138672 +FDX,2018-10-11,217.4199981689453 +FDX,2018-10-12,221.0 +FDX,2018-10-15,221.02000427246094 +FDX,2018-10-16,226.17999267578125 +FDX,2018-10-17,223.4600067138672 +FDX,2018-10-18,217.2899932861328 +FDX,2018-10-19,219.8000030517578 +FDX,2018-10-22,218.39999389648438 +FDX,2018-10-23,218.3800048828125 +FDX,2018-10-24,209.1999969482422 +FDX,2018-10-25,213.77999877929688 +FDX,2018-10-26,210.52999877929688 +FDX,2018-10-29,211.0399932861328 +FDX,2018-10-30,216.52999877929688 +FDX,2018-10-31,220.33999633789062 +FDX,2018-11-01,224.0399932861328 +FDX,2018-11-02,221.66000366210938 +FDX,2018-11-05,222.61000061035156 +FDX,2018-11-06,226.77000427246094 +FDX,2018-11-07,231.27999877929688 +FDX,2018-11-08,229.39999389648438 +FDX,2018-11-09,224.39999389648438 +FDX,2018-11-12,219.6300048828125 +FDX,2018-11-13,222.50999450683594 +FDX,2018-11-14,225.16000366210938 +FDX,2018-11-15,227.80999755859375 +FDX,2018-11-16,226.69000244140625 +FDX,2018-11-19,226.3000030517578 +FDX,2018-11-20,221.33999633789062 +FDX,2018-11-21,222.5500030517578 +FDX,2018-11-23,223.39999389648438 +FDX,2018-11-26,225.0399932861328 +FDX,2018-11-27,225.22999572753906 +FDX,2018-11-28,231.85000610351562 +FDX,2018-11-29,227.5 +FDX,2018-11-30,229.0 +FDX,2018-12-03,230.0399932861328 +FDX,2018-12-04,215.52000427246094 +FDX,2018-12-06,215.05999755859375 +FDX,2018-12-07,201.38999938964844 +FDX,2018-12-10,192.92999267578125 +FDX,2018-12-11,189.64999389648438 +FDX,2018-12-12,188.27000427246094 +FDX,2018-12-13,187.17999267578125 +FDX,2018-12-14,184.11000061035156 +FDX,2018-12-17,182.19000244140625 +FDX,2018-12-18,185.00999450683594 +FDX,2018-12-19,162.50999450683594 +FDX,2018-12-20,159.72000122070312 +FDX,2018-12-21,158.0 +FDX,2018-12-24,152.6999969482422 +FDX,2018-12-26,160.14999389648438 +FDX,2018-12-27,161.02000427246094 +FDX,2018-12-28,158.97999572753906 +FDX,2018-12-31,161.3300018310547 +FDX,2019-01-02,163.19000244140625 +FDX,2019-01-03,157.19000244140625 +FDX,2019-01-04,164.42999267578125 +FDX,2019-01-07,166.72999572753906 +FDX,2019-01-08,167.02000427246094 +FDX,2019-01-09,170.58999633789062 +FDX,2019-01-10,170.1199951171875 +FDX,2019-01-11,170.99000549316406 +FDX,2019-01-14,171.5500030517578 +FDX,2019-01-15,170.6300048828125 +FDX,2019-01-16,171.36000061035156 +FDX,2019-01-17,173.27000427246094 +FDX,2019-01-18,176.91000366210938 +FDX,2019-01-22,175.89999389648438 +FDX,2019-01-23,173.67999267578125 +FDX,2019-01-24,174.10000610351562 +FDX,2019-01-25,175.36000061035156 +FDX,2019-01-28,173.9600067138672 +FDX,2019-01-29,173.5800018310547 +FDX,2019-01-30,177.47000122070312 +FDX,2019-01-31,177.57000732421875 +FDX,2019-02-01,179.30999755859375 +FDX,2019-02-04,182.72999572753906 +FDX,2019-02-05,183.72999572753906 +FDX,2019-02-06,183.80999755859375 +FDX,2019-02-07,181.3699951171875 +FDX,2019-02-08,177.24000549316406 +FDX,2019-02-11,181.08999633789062 +FDX,2019-02-12,185.4499969482422 +FDX,2019-02-13,185.6199951171875 +FDX,2019-02-14,183.9199981689453 +FDX,2019-02-15,179.3000030517578 +FDX,2019-02-19,180.25 +FDX,2019-02-20,181.91000366210938 +FDX,2019-02-21,182.27999877929688 +FDX,2019-02-22,180.49000549316406 +FDX,2019-02-25,181.07000732421875 +FDX,2019-02-26,181.7100067138672 +FDX,2019-02-27,181.80999755859375 +FDX,2019-02-28,181.0 +FDX,2019-03-01,182.8000030517578 +FDX,2019-03-04,181.13999938964844 +FDX,2019-03-05,180.00999450683594 +FDX,2019-03-06,178.17999267578125 +FDX,2019-03-07,172.86000061035156 +FDX,2019-03-08,171.77999877929688 +FDX,2019-03-11,176.4499969482422 +FDX,2019-03-12,177.1699981689453 +FDX,2019-03-13,179.52999877929688 +FDX,2019-03-14,179.0800018310547 +FDX,2019-03-15,177.97999572753906 +FDX,2019-03-18,182.39999389648438 +FDX,2019-03-19,181.41000366210938 +FDX,2019-03-20,175.07000732421875 +FDX,2019-03-21,178.99000549316406 +FDX,2019-03-22,173.99000549316406 +FDX,2019-03-25,172.07000732421875 +FDX,2019-03-26,175.14999389648438 +FDX,2019-03-27,176.08999633789062 +FDX,2019-03-28,177.89999389648438 +FDX,2019-03-29,181.41000366210938 +FDX,2019-04-01,186.4499969482422 +FDX,2019-04-02,184.02999877929688 +FDX,2019-04-03,185.19000244140625 +FDX,2019-04-04,187.6699981689453 +FDX,2019-04-05,189.89999389648438 +FDX,2019-04-08,191.3800048828125 +FDX,2019-04-09,189.9499969482422 +FDX,2019-04-10,191.0 +FDX,2019-04-11,191.8699951171875 +FDX,2019-04-12,196.9499969482422 +FDX,2019-04-15,196.17999267578125 +FDX,2019-04-16,197.22999572753906 +FDX,2019-04-17,198.05999755859375 +FDX,2019-04-18,198.14999389648438 +FDX,2019-04-22,195.97999572753906 +FDX,2019-04-23,195.1300048828125 +FDX,2019-04-24,197.86000061035156 +FDX,2019-04-25,188.8699951171875 +FDX,2019-04-26,184.0399932861328 +FDX,2019-04-29,186.6300048828125 +FDX,2019-04-30,189.4600067138672 +FDX,2019-05-01,185.6199951171875 +FDX,2019-05-02,187.0399932861328 +FDX,2019-05-03,188.05999755859375 +FDX,2019-05-06,185.60000610351562 +FDX,2019-05-07,180.66000366210938 +FDX,2019-05-08,179.42999267578125 +FDX,2019-05-09,179.55999755859375 +FDX,2019-05-10,178.0 +FDX,2019-05-13,172.3000030517578 +FDX,2019-05-14,171.86000061035156 +FDX,2019-05-15,172.5399932861328 +FDX,2019-05-16,175.77000427246094 +FDX,2019-05-17,169.9199981689453 +FDX,2019-05-20,168.2100067138672 +FDX,2019-05-21,167.99000549316406 +FDX,2019-05-22,162.0 +FDX,2019-05-23,160.58999633789062 +FDX,2019-05-24,159.92999267578125 +FDX,2019-05-28,158.4499969482422 +FDX,2019-05-29,159.57000732421875 +FDX,2019-05-30,158.00999450683594 +FDX,2019-05-31,154.27999877929688 +FDX,2019-06-03,152.33999633789062 +FDX,2019-06-04,159.58999633789062 +FDX,2019-06-05,158.58999633789062 +FDX,2019-06-06,156.85000610351562 +FDX,2019-06-07,158.02000427246094 +FDX,2019-06-10,161.83999633789062 +FDX,2019-06-11,159.44000244140625 +FDX,2019-06-12,161.3699951171875 +FDX,2019-06-13,165.6699981689453 +FDX,2019-06-14,164.5500030517578 +FDX,2019-06-17,163.72000122070312 +FDX,2019-06-18,166.33999633789062 +FDX,2019-06-19,166.55999755859375 +FDX,2019-06-20,168.5 +FDX,2019-06-21,165.35000610351562 +FDX,2019-06-24,160.89999389648438 +FDX,2019-06-25,155.97999572753906 +FDX,2019-06-26,159.9199981689453 +FDX,2019-06-27,163.30999755859375 +FDX,2019-06-28,164.19000244140625 +FDX,2019-07-01,162.97000122070312 +FDX,2019-07-02,159.7899932861328 +FDX,2019-07-03,161.4199981689453 +FDX,2019-07-05,161.97000122070312 +FDX,2019-07-08,160.82000732421875 +FDX,2019-07-09,159.19000244140625 +FDX,2019-07-10,159.99000549316406 +FDX,2019-07-11,162.60000610351562 +FDX,2019-07-12,167.47000122070312 +FDX,2019-07-15,167.89999389648438 +FDX,2019-07-16,169.7899932861328 +FDX,2019-07-17,165.0500030517578 +FDX,2019-07-18,165.3800048828125 +FDX,2019-07-19,167.1300048828125 +FDX,2019-07-22,169.5500030517578 +FDX,2019-07-23,173.77000427246094 +FDX,2019-07-24,176.00999450683594 +FDX,2019-07-25,175.8699951171875 +FDX,2019-07-26,174.94000244140625 +FDX,2019-07-29,172.60000610351562 +FDX,2019-07-30,172.38999938964844 +FDX,2019-07-31,170.52999877929688 +FDX,2019-08-01,163.30999755859375 +FDX,2019-08-02,163.72999572753906 +FDX,2019-08-05,157.25999450683594 +FDX,2019-08-06,161.19000244140625 +FDX,2019-08-07,160.66000366210938 +FDX,2019-08-08,164.22999572753906 +FDX,2019-08-09,162.1300048828125 +FDX,2019-08-12,158.80999755859375 +FDX,2019-08-13,160.52000427246094 +FDX,2019-08-14,155.05999755859375 +FDX,2019-08-15,152.82000732421875 +FDX,2019-08-16,156.0 +FDX,2019-08-19,158.30999755859375 +FDX,2019-08-20,155.83999633789062 +FDX,2019-08-21,158.17999267578125 +FDX,2019-08-22,158.10000610351562 +FDX,2019-08-23,151.97000122070312 +FDX,2019-08-26,152.49000549316406 +FDX,2019-08-27,149.52999877929688 +FDX,2019-08-28,153.17999267578125 +FDX,2019-08-29,157.4499969482422 +FDX,2019-08-30,158.61000061035156 +FDX,2019-09-03,155.3699951171875 +FDX,2019-09-04,159.05999755859375 +FDX,2019-09-05,164.3800048828125 +FDX,2019-09-06,161.8699951171875 +FDX,2019-09-09,167.4199981689453 +FDX,2019-09-10,172.25999450683594 +FDX,2019-09-11,173.9600067138672 +FDX,2019-09-12,173.50999450683594 +FDX,2019-09-13,174.10000610351562 +FDX,2019-09-16,173.57000732421875 +FDX,2019-09-17,173.3000030517578 +FDX,2019-09-18,150.91000366210938 +FDX,2019-09-19,152.4499969482422 +FDX,2019-09-20,148.77999877929688 +FDX,2019-09-23,145.6699981689453 +FDX,2019-09-24,143.25 +FDX,2019-09-25,147.0399932861328 +FDX,2019-09-26,145.16000366210938 +FDX,2019-09-27,144.9600067138672 +FDX,2019-09-30,145.57000732421875 +FDX,2019-10-01,141.63999938964844 +FDX,2019-10-02,140.77999877929688 +FDX,2019-10-03,141.7100067138672 +FDX,2019-10-04,143.0 +FDX,2019-10-07,142.08999633789062 +FDX,2019-10-08,138.38999938964844 +FDX,2019-10-09,139.25 +FDX,2019-10-10,141.36000061035156 +FDX,2019-10-11,145.5399932861328 +FDX,2019-10-14,146.77999877929688 +FDX,2019-10-15,149.9600067138672 +FDX,2019-10-16,150.77000427246094 +FDX,2019-10-17,150.6999969482422 +FDX,2019-10-18,149.91000366210938 +FDX,2019-10-21,152.0399932861328 +FDX,2019-10-22,154.6300048828125 +FDX,2019-10-23,155.97999572753906 +FDX,2019-10-24,154.0500030517578 +FDX,2019-10-25,158.08999633789062 +FDX,2019-10-28,158.39999389648438 +FDX,2019-10-29,158.00999450683594 +FDX,2019-10-30,155.83999633789062 +FDX,2019-10-31,152.66000366210938 +FDX,2019-11-01,156.52000427246094 +FDX,2019-11-04,164.83999633789062 +FDX,2019-11-05,164.85000610351562 +FDX,2019-11-06,163.1699981689453 +FDX,2019-11-07,163.9199981689453 +FDX,2019-11-08,163.22000122070312 +FDX,2019-11-11,162.17999267578125 +FDX,2019-11-12,161.22000122070312 +FDX,2019-11-13,156.22999572753906 +FDX,2019-11-14,156.67999267578125 +FDX,2019-11-15,158.3300018310547 +FDX,2019-11-18,157.5500030517578 +FDX,2019-11-19,155.52000427246094 +FDX,2019-11-20,152.27000427246094 +FDX,2019-11-21,152.0800018310547 +FDX,2019-11-22,156.5500030517578 +FDX,2019-11-25,159.5399932861328 +FDX,2019-11-26,161.5 +FDX,2019-11-27,161.50999450683594 +FDX,2019-11-29,160.0500030517578 +FDX,2019-12-02,158.02999877929688 +FDX,2019-12-03,151.13999938964844 +FDX,2019-12-04,153.8699951171875 +FDX,2019-12-05,153.94000244140625 +FDX,2019-12-06,156.61000061035156 +FDX,2019-12-09,156.50999450683594 +FDX,2019-12-10,157.0 +FDX,2019-12-11,159.0800018310547 +FDX,2019-12-12,164.88999938964844 +FDX,2019-12-13,165.6699981689453 +FDX,2019-12-16,164.10000610351562 +FDX,2019-12-17,163.22999572753906 +FDX,2019-12-18,146.86000061035156 +FDX,2019-12-19,147.02000427246094 +FDX,2019-12-20,148.1199951171875 +FDX,2019-12-23,151.69000244140625 +FDX,2019-12-24,150.77999877929688 +FDX,2019-12-26,152.49000549316406 +FDX,2019-12-27,152.52999877929688 +FDX,2019-12-30,150.13999938964844 +FDX,2019-12-31,151.2100067138672 +FDX,2020-01-02,155.10000610351562 +FDX,2020-01-03,153.17999267578125 +FDX,2020-01-06,153.3000030517578 +FDX,2020-01-07,154.8000030517578 +FDX,2020-01-08,157.1300048828125 +FDX,2020-01-09,158.0500030517578 +FDX,2020-01-10,156.6300048828125 +FDX,2020-01-13,159.27999877929688 +FDX,2020-01-14,162.1300048828125 +FDX,2020-01-15,159.14999389648438 +FDX,2020-01-16,159.5399932861328 +FDX,2020-01-17,159.97999572753906 +FDX,2020-01-21,157.52999877929688 +FDX,2020-01-22,155.5399932861328 +FDX,2020-01-23,154.8800048828125 +FDX,2020-01-24,154.07000732421875 +FDX,2020-01-27,148.49000549316406 +FDX,2020-01-28,148.39999389648438 +FDX,2020-01-29,148.05999755859375 +FDX,2020-01-30,148.25999450683594 +FDX,2020-01-31,144.63999938964844 +FDX,2020-02-03,143.83999633789062 +FDX,2020-02-04,147.50999450683594 +FDX,2020-02-05,149.9499969482422 +FDX,2020-02-06,148.6300048828125 +FDX,2020-02-07,155.66000366210938 +FDX,2020-02-10,156.77999877929688 +FDX,2020-02-11,158.0 +FDX,2020-02-12,158.50999450683594 +FDX,2020-02-13,161.47000122070312 +FDX,2020-02-14,158.6199951171875 +FDX,2020-02-18,158.57000732421875 +FDX,2020-02-19,161.13999938964844 +FDX,2020-02-20,164.91000366210938 +FDX,2020-02-21,163.25 +FDX,2020-02-24,154.85000610351562 +FDX,2020-02-25,145.60000610351562 +FDX,2020-02-26,144.52999877929688 +FDX,2020-02-27,138.75999450683594 +FDX,2020-02-28,141.1699981689453 +FDX,2020-03-02,139.75 +FDX,2020-03-03,133.08999633789062 +FDX,2020-03-04,136.41000366210938 +FDX,2020-03-05,129.92999267578125 +FDX,2020-03-06,127.68000030517578 +FDX,2020-03-09,115.69999694824219 +FDX,2020-03-10,120.66999816894531 +FDX,2020-03-11,111.01000213623047 +FDX,2020-03-12,97.0 +FDX,2020-03-13,106.62999725341797 +FDX,2020-03-16,90.48999786376953 +FDX,2020-03-17,94.95999908447266 +FDX,2020-03-18,99.68000030517578 +FDX,2020-03-19,111.68000030517578 +FDX,2020-03-20,111.05999755859375 +FDX,2020-03-23,111.76000213623047 +FDX,2020-03-24,120.04000091552734 +FDX,2020-03-25,118.30999755859375 +FDX,2020-03-26,125.5999984741211 +FDX,2020-03-27,120.58000183105469 +FDX,2020-03-30,124.30999755859375 +FDX,2020-03-31,121.26000213623047 +FDX,2020-04-01,113.4800033569336 +FDX,2020-04-02,116.63999938964844 +FDX,2020-04-03,109.22000122070312 +FDX,2020-04-06,119.0199966430664 +FDX,2020-04-07,115.94999694824219 +FDX,2020-04-08,125.54000091552734 +FDX,2020-04-09,122.29000091552734 +FDX,2020-04-13,123.52999877929688 +FDX,2020-04-14,125.08000183105469 +FDX,2020-04-15,119.9000015258789 +FDX,2020-04-16,119.08000183105469 +FDX,2020-04-17,124.8499984741211 +FDX,2020-04-20,122.63999938964844 +FDX,2020-04-21,120.4800033569336 +FDX,2020-04-22,118.54000091552734 +FDX,2020-04-23,120.87999725341797 +FDX,2020-04-24,123.05999755859375 +FDX,2020-04-27,127.29000091552734 +FDX,2020-04-28,127.73999786376953 +FDX,2020-04-29,129.47999572753906 +FDX,2020-04-30,126.7699966430664 +FDX,2020-05-01,118.19999694824219 +FDX,2020-05-04,115.8499984741211 +FDX,2020-05-05,117.66999816894531 +FDX,2020-05-06,115.12000274658203 +FDX,2020-05-07,116.73999786376953 +FDX,2020-05-08,120.44000244140625 +FDX,2020-05-11,117.55999755859375 +FDX,2020-05-12,113.13999938964844 +FDX,2020-05-13,109.33999633789062 +FDX,2020-05-14,109.11000061035156 +FDX,2020-05-15,107.5199966430664 +FDX,2020-05-18,119.19000244140625 +FDX,2020-05-19,114.79000091552734 +FDX,2020-05-20,117.01000213623047 +FDX,2020-05-21,115.7699966430664 +FDX,2020-05-22,117.0 +FDX,2020-05-26,124.80999755859375 +FDX,2020-05-27,130.42999267578125 +FDX,2020-05-28,131.14999389648438 +FDX,2020-05-29,130.55999755859375 +FDX,2020-06-01,129.7100067138672 +FDX,2020-06-02,134.1999969482422 +FDX,2020-06-03,138.0800018310547 +FDX,2020-06-04,139.2100067138672 +FDX,2020-06-05,142.2100067138672 +FDX,2020-06-08,149.3800048828125 +FDX,2020-06-09,144.69000244140625 +FDX,2020-06-10,140.39999389648438 +FDX,2020-06-11,128.80999755859375 +FDX,2020-06-12,132.72000122070312 +FDX,2020-06-15,133.67999267578125 +FDX,2020-06-16,135.5399932861328 +FDX,2020-06-17,135.66000366210938 +FDX,2020-06-18,138.38999938964844 +FDX,2020-06-19,137.6300048828125 +FDX,2020-06-22,137.3800048828125 +FDX,2020-06-23,139.07000732421875 +FDX,2020-06-24,135.08999633789062 +FDX,2020-06-25,136.11000061035156 +FDX,2020-06-26,130.0800018310547 +FDX,2020-06-29,134.5500030517578 +FDX,2020-06-30,140.22000122070312 +FDX,2020-07-01,156.66000366210938 +FDX,2020-07-02,155.47999572753906 +FDX,2020-07-06,156.27000427246094 +FDX,2020-07-07,158.5399932861328 +FDX,2020-07-08,158.55999755859375 +FDX,2020-07-09,155.74000549316406 +FDX,2020-07-10,158.58999633789062 +FDX,2020-07-13,156.22999572753906 +FDX,2020-07-14,158.5 +FDX,2020-07-15,161.25 +FDX,2020-07-16,166.10000610351562 +FDX,2020-07-17,165.97999572753906 +FDX,2020-07-20,164.1300048828125 +FDX,2020-07-21,165.5 +FDX,2020-07-22,165.13999938964844 +FDX,2020-07-23,165.99000549316406 +FDX,2020-07-24,165.0399932861328 +FDX,2020-07-27,170.63999938964844 +FDX,2020-07-28,166.92999267578125 +FDX,2020-07-29,169.5500030517578 +FDX,2020-07-30,172.7100067138672 +FDX,2020-07-31,168.39999389648438 +FDX,2020-08-03,169.22000122070312 +FDX,2020-08-04,170.66000366210938 +FDX,2020-08-05,171.6999969482422 +FDX,2020-08-06,172.24000549316406 +FDX,2020-08-07,183.52999877929688 +FDX,2020-08-10,199.97999572753906 +FDX,2020-08-11,196.4499969482422 +FDX,2020-08-12,201.9600067138672 +FDX,2020-08-13,203.86000061035156 +FDX,2020-08-14,208.60000610351562 +FDX,2020-08-17,206.63999938964844 +FDX,2020-08-18,206.97000122070312 +FDX,2020-08-19,207.8800048828125 +FDX,2020-08-20,208.82000732421875 +FDX,2020-08-21,210.49000549316406 +FDX,2020-08-24,217.39999389648438 +FDX,2020-08-25,214.30999755859375 +FDX,2020-08-26,215.77000427246094 +FDX,2020-08-27,218.2100067138672 +FDX,2020-08-28,221.89999389648438 +FDX,2020-08-31,219.83999633789062 +FDX,2020-09-01,225.4600067138672 +FDX,2020-09-02,227.91000366210938 +FDX,2020-09-03,220.97000122070312 +FDX,2020-09-04,226.1199951171875 +FDX,2020-09-08,221.0500030517578 +FDX,2020-09-09,225.75 +FDX,2020-09-10,224.44000244140625 +FDX,2020-09-11,232.7899932861328 +FDX,2020-09-14,236.33999633789062 +FDX,2020-09-15,236.6699981689453 +FDX,2020-09-16,250.3000030517578 +FDX,2020-09-17,244.0800018310547 +FDX,2020-09-18,242.77999877929688 +FDX,2020-09-21,238.74000549316406 +FDX,2020-09-22,243.4199981689453 +FDX,2020-09-23,241.4199981689453 +FDX,2020-09-24,244.22000122070312 +FDX,2020-09-25,250.1699981689453 +FDX,2020-09-28,254.44000244140625 +FDX,2020-09-29,253.5 +FDX,2020-09-30,251.52000427246094 +FDX,2020-10-01,254.0800018310547 +FDX,2020-10-02,255.1999969482422 +FDX,2020-10-05,259.2099914550781 +FDX,2020-10-06,259.2699890136719 +FDX,2020-10-07,268.260009765625 +FDX,2020-10-08,271.05999755859375 +FDX,2020-10-09,271.54998779296875 +FDX,2020-10-12,273.5 +FDX,2020-10-13,272.739990234375 +FDX,2020-10-14,276.239990234375 +FDX,2020-10-15,282.1099853515625 +FDX,2020-10-16,283.8699951171875 +FDX,2020-10-19,281.9700012207031 +FDX,2020-10-20,287.3999938964844 +FDX,2020-10-21,282.2799987792969 +FDX,2020-10-22,275.95001220703125 +FDX,2020-10-23,283.55999755859375 +FDX,2020-10-26,277.6199951171875 +FDX,2020-10-27,274.4100036621094 +FDX,2020-10-28,259.989990234375 +FDX,2020-10-29,267.0199890136719 +FDX,2020-10-30,259.4700012207031 +FDX,2020-11-02,266.9800109863281 +FDX,2020-11-03,274.4800109863281 +FDX,2020-11-04,269.1000061035156 +FDX,2020-11-05,279.07000732421875 +FDX,2020-11-06,279.7699890136719 +FDX,2020-11-09,263.8800048828125 +FDX,2020-11-10,267.2699890136719 +FDX,2020-11-11,267.80999755859375 +FDX,2020-11-12,267.1600036621094 +FDX,2020-11-13,271.9100036621094 +FDX,2020-11-16,279.8299865722656 +FDX,2020-11-17,285.04998779296875 +FDX,2020-11-18,282.5 +FDX,2020-11-19,279.8500061035156 +FDX,2020-11-20,276.69000244140625 +FDX,2020-11-23,286.3500061035156 +FDX,2020-11-24,291.67999267578125 +FDX,2020-11-25,288.29998779296875 +FDX,2020-11-27,287.4100036621094 +FDX,2020-11-30,286.5799865722656 +FDX,2020-12-01,287.760009765625 +FDX,2020-12-02,291.7200012207031 +FDX,2020-12-03,292.70001220703125 +FDX,2020-12-04,294.8800048828125 +FDX,2020-12-07,297.0400085449219 +FDX,2020-12-08,301.45001220703125 +FDX,2020-12-09,295.32000732421875 +FDX,2020-12-10,290.8999938964844 +FDX,2020-12-11,289.4700012207031 +FDX,2020-12-14,285.5400085449219 +FDX,2020-12-15,285.739990234375 +FDX,2020-12-16,288.80999755859375 +FDX,2020-12-17,292.260009765625 +FDX,2020-12-18,275.57000732421875 +FDX,2020-12-21,271.94000244140625 +FDX,2020-12-22,273.2799987792969 +FDX,2020-12-23,270.7099914550781 +FDX,2020-12-24,268.82000732421875 +FDX,2020-12-28,262.94000244140625 +FDX,2020-12-29,261.55999755859375 +FDX,2020-12-30,259.9800109863281 +FDX,2020-12-31,259.6199951171875 +FDX,2021-01-04,253.19000244140625 +FDX,2021-01-05,253.17999267578125 +FDX,2021-01-06,253.55999755859375 +FDX,2021-01-07,246.02999877929688 +FDX,2021-01-08,244.9600067138672 +FDX,2021-01-11,245.30999755859375 +FDX,2021-01-12,249.0399932861328 +FDX,2021-01-13,252.22000122070312 +FDX,2021-01-14,256.2699890136719 +FDX,2021-01-15,252.55999755859375 +FDX,2021-01-19,249.52000427246094 +FDX,2021-01-20,251.9600067138672 +FDX,2021-01-21,253.94000244140625 +FDX,2021-01-22,254.0800018310547 +FDX,2021-01-25,253.47999572753906 +FDX,2021-01-26,249.6699981689453 +FDX,2021-01-27,242.8300018310547 +FDX,2021-01-28,242.7899932861328 +FDX,2021-01-29,235.33999633789062 +FDX,2021-02-01,239.24000549316406 +FDX,2021-02-02,242.5 +FDX,2021-02-03,241.2899932861328 +FDX,2021-02-04,248.1199951171875 +FDX,2021-02-05,255.00999450683594 +FDX,2021-02-08,257.45001220703125 +FDX,2021-02-09,259.1300048828125 +FDX,2021-02-10,257.4599914550781 +FDX,2021-02-11,254.36000061035156 +FDX,2021-02-12,263.0 +FDX,2021-02-16,261.8299865722656 +FDX,2021-02-17,259.0899963378906 +FDX,2021-02-18,255.6300048828125 +FDX,2021-02-19,254.63999938964844 +FDX,2021-02-22,254.6699981689453 +FDX,2021-02-23,254.6300048828125 +FDX,2021-02-24,260.05999755859375 +FDX,2021-02-25,254.22000122070312 +FDX,2021-02-26,254.5 +FDX,2021-03-01,262.0899963378906 +FDX,2021-03-02,259.6000061035156 +FDX,2021-03-03,258.7699890136719 +FDX,2021-03-04,250.3000030517578 +FDX,2021-03-05,257.2900085449219 +FDX,2021-03-08,251.33999633789062 +FDX,2021-03-09,257.9200134277344 +FDX,2021-03-10,260.4200134277344 +FDX,2021-03-11,268.489990234375 +FDX,2021-03-12,270.20001220703125 +FDX,2021-03-15,266.8800048828125 +FDX,2021-03-16,260.79998779296875 +FDX,2021-03-17,265.8399963378906 +FDX,2021-03-18,263.510009765625 +FDX,2021-03-19,279.5799865722656 +FDX,2021-03-22,274.0199890136719 +FDX,2021-03-23,266.80999755859375 +FDX,2021-03-24,268.2900085449219 +FDX,2021-03-25,274.17999267578125 +FDX,2021-03-26,281.3399963378906 +FDX,2021-03-29,279.2200012207031 +FDX,2021-03-30,285.9200134277344 +FDX,2021-03-31,284.0400085449219 +FDX,2021-04-01,283.5400085449219 +FDX,2021-04-05,281.57000732421875 +FDX,2021-04-06,282.1700134277344 +FDX,2021-04-07,279.1099853515625 +FDX,2021-04-08,284.44000244140625 +FDX,2021-04-09,286.5799865722656 +FDX,2021-04-12,290.7900085449219 +FDX,2021-04-13,290.8900146484375 +FDX,2021-04-14,287.80999755859375 +FDX,2021-04-15,291.20001220703125 +FDX,2021-04-16,287.5899963378906 +FDX,2021-04-19,283.25 +FDX,2021-04-20,280.3399963378906 +FDX,2021-04-21,278.260009765625 +FDX,2021-04-22,276.5400085449219 +FDX,2021-04-23,277.739990234375 +FDX,2021-04-26,275.760009765625 +FDX,2021-04-27,287.510009765625 +FDX,2021-04-28,287.3900146484375 +FDX,2021-04-29,296.05999755859375 +FDX,2021-04-30,290.30999755859375 +FDX,2021-05-03,304.54998779296875 +FDX,2021-05-04,304.2799987792969 +FDX,2021-05-05,306.5299987792969 +FDX,2021-05-06,310.9599914550781 +FDX,2021-05-07,314.69000244140625 +FDX,2021-05-10,309.2699890136719 +FDX,2021-05-11,305.6400146484375 +FDX,2021-05-12,296.010009765625 +FDX,2021-05-13,303.3999938964844 +FDX,2021-05-14,309.42999267578125 +FDX,2021-05-17,309.260009765625 +FDX,2021-05-18,306.04998779296875 +FDX,2021-05-19,307.92999267578125 +FDX,2021-05-20,309.04998779296875 +FDX,2021-05-21,309.6000061035156 +FDX,2021-05-24,311.8399963378906 +FDX,2021-05-25,308.5899963378906 +FDX,2021-05-26,310.75 +FDX,2021-05-27,315.5899963378906 +FDX,2021-05-28,314.80999755859375 +FDX,2021-06-01,310.8500061035156 +FDX,2021-06-02,306.57000732421875 +FDX,2021-06-03,306.30999755859375 +FDX,2021-06-04,302.1199951171875 +FDX,2021-06-07,303.3399963378906 +FDX,2021-06-08,302.5799865722656 +FDX,2021-06-09,293.1099853515625 +FDX,2021-06-10,292.8399963378906 +FDX,2021-06-11,296.0899963378906 +FDX,2021-06-14,292.989990234375 +FDX,2021-06-15,299.29998779296875 +FDX,2021-06-16,294.67999267578125 +FDX,2021-06-17,287.57000732421875 +FDX,2021-06-18,285.32000732421875 +FDX,2021-06-21,293.1600036621094 +FDX,2021-06-22,297.69000244140625 +FDX,2021-06-23,297.3699951171875 +FDX,2021-06-24,303.69000244140625 +FDX,2021-06-25,291.95001220703125 +FDX,2021-06-28,293.989990234375 +FDX,2021-06-29,297.8900146484375 +FDX,2021-06-30,298.3299865722656 +FDX,2021-07-01,299.1199951171875 +FDX,2021-07-02,299.3800048828125 +FDX,2021-07-06,294.6099853515625 +FDX,2021-07-07,293.54998779296875 +FDX,2021-07-08,293.239990234375 +FDX,2021-07-09,296.3999938964844 +FDX,2021-07-12,299.6700134277344 +FDX,2021-07-13,299.0799865722656 +FDX,2021-07-14,295.8599853515625 +FDX,2021-07-15,296.0799865722656 +FDX,2021-07-16,292.489990234375 +FDX,2021-07-19,294.82000732421875 +FDX,2021-07-20,298.0199890136719 +FDX,2021-07-21,298.3500061035156 +FDX,2021-07-22,296.6199951171875 +FDX,2021-07-23,297.07000732421875 +FDX,2021-07-26,297.5 +FDX,2021-07-27,282.6300048828125 +FDX,2021-07-28,281.8299865722656 +FDX,2021-07-29,281.9200134277344 +FDX,2021-07-30,279.95001220703125 +FDX,2021-08-02,276.1600036621094 +FDX,2021-08-03,280.80999755859375 +FDX,2021-08-04,275.1199951171875 +FDX,2021-08-05,275.79998779296875 +FDX,2021-08-06,276.2699890136719 +FDX,2021-08-09,272.6700134277344 +FDX,2021-08-10,271.260009765625 +FDX,2021-08-11,276.2699890136719 +FDX,2021-08-12,276.1000061035156 +FDX,2021-08-13,277.17999267578125 +FDX,2021-08-16,281.6600036621094 +FDX,2021-08-17,277.8599853515625 +FDX,2021-08-18,272.760009765625 +FDX,2021-08-19,267.55999755859375 +FDX,2021-08-20,266.54998779296875 +FDX,2021-08-23,266.8999938964844 +FDX,2021-08-24,267.80999755859375 +FDX,2021-08-25,270.3699951171875 +FDX,2021-08-26,267.4599914550781 +FDX,2021-08-27,267.8999938964844 +FDX,2021-08-30,265.5400085449219 +FDX,2021-08-31,265.69000244140625 +FDX,2021-09-01,265.92999267578125 +FDX,2021-09-02,267.0899963378906 +FDX,2021-09-03,266.0400085449219 +FDX,2021-09-07,263.6400146484375 +FDX,2021-09-08,261.0199890136719 +FDX,2021-09-09,259.2200012207031 +FDX,2021-09-10,257.54998779296875 +FDX,2021-09-13,261.8599853515625 +FDX,2021-09-14,255.1999969482422 +FDX,2021-09-15,256.5899963378906 +FDX,2021-09-16,258.3800048828125 +FDX,2021-09-17,255.22000122070312 +FDX,2021-09-20,250.8000030517578 +FDX,2021-09-21,252.07000732421875 +FDX,2021-09-22,229.0800018310547 +FDX,2021-09-23,228.9199981689453 +FDX,2021-09-24,226.63999938964844 +FDX,2021-09-27,226.50999450683594 +FDX,2021-09-28,222.39999389648438 +FDX,2021-09-29,221.08999633789062 +FDX,2021-09-30,219.2899932861328 +FDX,2021-10-01,222.52999877929688 +FDX,2021-10-04,217.8699951171875 +FDX,2021-10-05,224.27000427246094 +FDX,2021-10-06,224.1999969482422 +FDX,2021-10-07,222.9499969482422 +FDX,2021-10-08,223.44000244140625 +FDX,2021-10-11,219.82000732421875 +FDX,2021-10-12,221.32000732421875 +FDX,2021-10-13,223.72999572753906 +FDX,2021-10-14,227.4499969482422 +FDX,2021-10-15,229.1199951171875 +FDX,2021-10-18,227.97999572753906 +FDX,2021-10-19,229.32000732421875 +FDX,2021-10-20,231.3000030517578 +FDX,2021-10-21,232.83999633789062 +FDX,2021-10-22,232.97999572753906 +FDX,2021-10-25,235.39999389648438 +FDX,2021-10-26,237.8300018310547 +FDX,2021-10-27,235.2899932861328 +FDX,2021-10-28,235.9600067138672 +FDX,2021-10-29,235.52999877929688 +FDX,2021-11-01,235.63999938964844 +FDX,2021-11-02,235.77000427246094 +FDX,2021-11-03,240.02000427246094 +FDX,2021-11-04,245.00999450683594 +FDX,2021-11-05,242.77000427246094 +FDX,2021-11-08,248.52999877929688 +FDX,2021-11-09,249.47999572753906 +FDX,2021-11-10,248.52000427246094 +FDX,2021-11-11,250.99000549316406 +FDX,2021-11-12,253.8800048828125 +FDX,2021-11-15,252.3000030517578 +FDX,2021-11-16,253.17999267578125 +FDX,2021-11-17,247.35000610351562 +FDX,2021-11-18,244.72000122070312 +FDX,2021-11-19,242.69000244140625 +FDX,2021-11-22,247.99000549316406 +FDX,2021-11-23,246.42999267578125 +FDX,2021-11-24,243.57000732421875 +FDX,2021-11-26,238.14999389648438 +FDX,2021-11-29,240.57000732421875 +FDX,2021-11-30,230.3699951171875 +FDX,2021-12-01,227.77999877929688 +FDX,2021-12-02,235.3000030517578 +FDX,2021-12-03,240.83999633789062 +FDX,2021-12-06,245.0500030517578 +FDX,2021-12-07,247.05999755859375 +FDX,2021-12-08,244.75 +FDX,2021-12-09,245.25 +FDX,2021-12-10,246.27999877929688 +FDX,2021-12-13,240.89999389648438 +FDX,2021-12-14,240.0399932861328 +FDX,2021-12-15,240.77999877929688 +FDX,2021-12-16,238.52000427246094 +FDX,2021-12-17,250.32000732421875 +FDX,2021-12-20,245.5500030517578 +FDX,2021-12-21,251.9499969482422 +FDX,2021-12-22,249.9600067138672 +FDX,2021-12-23,253.82000732421875 +FDX,2021-12-27,256.25 +FDX,2021-12-28,256.44000244140625 +FDX,2021-12-29,257.489990234375 +FDX,2021-12-30,258.55999755859375 +FDX,2021-12-31,258.6400146484375 +FDX,2022-01-03,258.54998779296875 +FDX,2022-01-04,264.9100036621094 +FDX,2022-01-05,262.1300048828125 +FDX,2022-01-06,263.19000244140625 +FDX,2022-01-07,263.989990234375 +FDX,2022-01-10,256.54998779296875 +FDX,2022-01-11,255.5399932861328 +FDX,2022-01-12,256.2099914550781 +FDX,2022-01-13,257.6700134277344 +FDX,2022-01-14,256.2200012207031 +FDX,2022-01-18,253.3300018310547 +FDX,2022-01-19,252.19000244140625 +FDX,2022-01-20,250.74000549316406 +FDX,2022-01-21,244.91000366210938 +FDX,2022-01-24,245.72000122070312 +FDX,2022-01-25,244.0399932861328 +FDX,2022-01-26,243.16000366210938 +FDX,2022-01-27,241.92999267578125 +FDX,2022-01-28,244.77999877929688 +FDX,2022-01-31,245.86000061035156 +FDX,2022-02-01,252.0 +FDX,2022-02-02,251.82000732421875 +FDX,2022-02-03,247.32000732421875 +FDX,2022-02-04,244.11000061035156 +FDX,2022-02-07,243.72999572753906 +FDX,2022-02-08,243.86000061035156 +FDX,2022-02-09,244.24000549316406 +FDX,2022-02-10,240.41000366210938 +FDX,2022-02-11,232.2100067138672 +FDX,2022-02-14,228.4600067138672 +FDX,2022-02-15,230.39999389648438 +FDX,2022-02-16,229.00999450683594 +FDX,2022-02-17,224.3699951171875 +FDX,2022-02-18,222.22999572753906 +FDX,2022-02-22,217.7899932861328 +FDX,2022-02-23,214.83999633789062 +FDX,2022-02-24,215.9199981689453 +FDX,2022-02-25,220.72000122070312 +FDX,2022-02-28,222.27000427246094 +FDX,2022-03-01,214.91000366210938 +FDX,2022-03-02,219.25 +FDX,2022-03-03,221.30999755859375 +FDX,2022-03-04,214.5399932861328 +FDX,2022-03-07,201.08999633789062 +FDX,2022-03-08,203.99000549316406 +FDX,2022-03-09,216.72000122070312 +FDX,2022-03-10,219.27999877929688 +FDX,2022-03-11,213.17999267578125 +FDX,2022-03-14,211.1300048828125 +FDX,2022-03-15,216.22999572753906 +FDX,2022-03-16,225.92999267578125 +FDX,2022-03-17,227.97999572753906 +FDX,2022-03-18,218.91000366210938 +FDX,2022-03-21,222.16000366210938 +FDX,2022-03-22,226.57000732421875 +FDX,2022-03-23,221.47000122070312 +FDX,2022-03-24,225.1199951171875 +FDX,2022-03-25,226.55999755859375 +FDX,2022-03-28,230.0500030517578 +FDX,2022-03-29,238.57000732421875 +FDX,2022-03-30,235.25 +FDX,2022-03-31,231.38999938964844 +FDX,2022-04-01,221.25 +FDX,2022-04-04,217.99000549316406 +FDX,2022-04-05,211.02999877929688 +FDX,2022-04-06,204.0 +FDX,2022-04-07,203.77000427246094 +FDX,2022-04-08,201.52000427246094 +FDX,2022-04-11,204.1199951171875 +FDX,2022-04-12,204.3800048828125 +FDX,2022-04-13,206.30999755859375 +FDX,2022-04-14,205.74000549316406 +FDX,2022-04-18,203.25999450683594 +FDX,2022-04-19,208.80999755859375 +FDX,2022-04-20,209.19000244140625 +FDX,2022-04-21,206.86000061035156 +FDX,2022-04-22,205.2100067138672 +FDX,2022-04-25,205.39999389648438 +FDX,2022-04-26,200.0 +FDX,2022-04-27,199.25999450683594 +FDX,2022-04-28,206.85000610351562 +FDX,2022-04-29,198.74000549316406 +FDX,2022-05-02,197.00999450683594 +FDX,2022-05-03,199.44000244140625 +FDX,2022-05-04,209.49000549316406 +FDX,2022-05-05,207.24000549316406 +FDX,2022-05-06,210.2100067138672 +FDX,2022-05-09,208.27000427246094 +FDX,2022-05-10,208.05999755859375 +FDX,2022-05-11,207.1999969482422 +FDX,2022-05-12,208.1999969482422 +FDX,2022-05-13,211.2899932861328 +FDX,2022-05-16,209.72000122070312 +FDX,2022-05-17,221.5 +FDX,2022-05-18,203.57000732421875 +FDX,2022-05-19,199.0500030517578 +FDX,2022-05-20,200.89999389648438 +FDX,2022-05-23,204.69000244140625 +FDX,2022-05-24,205.25 +FDX,2022-05-25,204.30999755859375 +FDX,2022-05-26,212.2899932861328 +FDX,2022-05-27,219.6699981689453 +FDX,2022-05-31,224.5800018310547 +FDX,2022-06-01,218.6699981689453 +FDX,2022-06-02,221.52000427246094 +FDX,2022-06-03,218.6999969482422 +FDX,2022-06-06,222.85000610351562 +FDX,2022-06-07,221.3699951171875 +FDX,2022-06-08,217.1699981689453 +FDX,2022-06-09,217.0 +FDX,2022-06-10,206.77000427246094 +FDX,2022-06-13,200.97999572753906 +FDX,2022-06-14,229.9499969482422 +FDX,2022-06-15,232.77999877929688 +FDX,2022-06-16,225.30999755859375 +FDX,2022-06-17,229.89999389648438 +FDX,2022-06-21,230.52000427246094 +FDX,2022-06-22,229.02000427246094 +FDX,2022-06-23,228.1300048828125 +FDX,2022-06-24,243.24000549316406 +FDX,2022-06-27,240.47000122070312 +FDX,2022-06-28,240.08999633789062 +FDX,2022-06-29,233.80999755859375 +FDX,2022-06-30,226.7100067138672 +FDX,2022-07-01,223.61000061035156 +FDX,2022-07-05,229.61000061035156 +FDX,2022-07-06,227.72000122070312 +FDX,2022-07-07,231.35000610351562 +FDX,2022-07-08,230.49000549316406 +FDX,2022-07-11,224.19000244140625 +FDX,2022-07-12,222.97999572753906 +FDX,2022-07-13,216.1300048828125 +FDX,2022-07-14,214.2899932861328 +FDX,2022-07-15,217.8300018310547 +FDX,2022-07-18,217.97999572753906 +FDX,2022-07-19,225.42999267578125 +FDX,2022-07-20,227.66000366210938 +FDX,2022-07-21,227.66000366210938 +FDX,2022-07-22,227.3000030517578 +FDX,2022-07-25,228.1699981689453 +FDX,2022-07-26,224.8699951171875 +FDX,2022-07-27,227.6300048828125 +FDX,2022-07-28,229.80999755859375 +FDX,2022-07-29,233.08999633789062 +FDX,2022-08-01,237.6999969482422 +FDX,2022-08-02,233.27000427246094 +FDX,2022-08-03,233.19000244140625 +FDX,2022-08-04,236.10000610351562 +FDX,2022-08-05,234.88999938964844 +FDX,2022-08-08,229.02000427246094 +FDX,2022-08-09,224.97000122070312 +FDX,2022-08-10,232.4499969482422 +FDX,2022-08-11,229.24000549316406 +FDX,2022-08-12,230.67999267578125 +FDX,2022-08-15,233.2100067138672 +FDX,2022-08-16,238.22000122070312 +FDX,2022-08-17,233.4199981689453 +FDX,2022-08-18,234.8699951171875 +FDX,2022-08-19,231.72999572753906 +FDX,2022-08-22,223.57000732421875 +FDX,2022-08-23,225.25999450683594 +FDX,2022-08-24,226.05999755859375 +FDX,2022-08-25,228.02999877929688 +FDX,2022-08-26,218.16000366210938 +FDX,2022-08-29,216.72999572753906 +FDX,2022-08-30,213.47999572753906 +FDX,2022-08-31,210.80999755859375 +FDX,2022-09-01,211.86000061035156 +FDX,2022-09-02,208.72000122070312 +FDX,2022-09-06,204.1699981689453 +FDX,2022-09-07,201.6199951171875 +FDX,2022-09-08,202.8699951171875 +FDX,2022-09-09,209.07000732421875 +FDX,2022-09-12,213.83999633789062 +FDX,2022-09-13,205.33999633789062 +FDX,2022-09-14,205.00999450683594 +FDX,2022-09-15,204.8699951171875 +FDX,2022-09-16,161.02000427246094 +FDX,2022-09-19,162.89999389648438 +FDX,2022-09-20,157.39999389648438 +FDX,2022-09-21,153.25 +FDX,2022-09-22,154.5399932861328 +FDX,2022-09-23,149.3300018310547 +FDX,2022-09-26,142.89999389648438 +FDX,2022-09-27,144.9499969482422 +FDX,2022-09-28,149.99000549316406 +FDX,2022-09-29,152.30999755859375 +FDX,2022-09-30,148.47000122070312 +FDX,2022-10-03,151.4600067138672 +FDX,2022-10-04,159.1199951171875 +FDX,2022-10-05,156.8699951171875 +FDX,2022-10-06,155.19000244140625 +FDX,2022-10-07,154.41000366210938 +FDX,2022-10-10,153.2100067138672 +FDX,2022-10-11,152.0800018310547 +FDX,2022-10-12,152.88999938964844 +FDX,2022-10-13,156.25 +FDX,2022-10-14,156.9600067138672 +FDX,2022-10-17,156.97999572753906 +FDX,2022-10-18,156.3000030517578 +FDX,2022-10-19,152.9600067138672 +FDX,2022-10-20,150.13999938964844 +FDX,2022-10-21,153.22999572753906 +FDX,2022-10-24,154.75999450683594 +FDX,2022-10-25,155.8000030517578 +FDX,2022-10-26,157.9600067138672 +FDX,2022-10-27,156.91000366210938 +FDX,2022-10-28,160.3699951171875 +FDX,2022-10-31,160.27999877929688 +FDX,2022-11-01,158.19000244140625 +FDX,2022-11-02,154.55999755859375 +FDX,2022-11-03,154.9199981689453 +FDX,2022-11-04,156.66000366210938 +FDX,2022-11-07,159.24000549316406 +FDX,2022-11-08,159.5399932861328 +FDX,2022-11-09,158.0399932861328 +FDX,2022-11-10,166.0 +FDX,2022-11-11,175.61000061035156 +FDX,2022-11-14,174.75999450683594 +FDX,2022-11-15,176.25999450683594 +FDX,2022-11-16,170.77000427246094 +FDX,2022-11-17,171.5399932861328 +FDX,2022-11-18,174.72000122070312 +FDX,2022-11-21,173.63999938964844 +FDX,2022-11-22,175.6699981689453 +FDX,2022-11-23,176.36000061035156 +FDX,2022-11-25,176.6999969482422 +FDX,2022-11-28,173.2100067138672 +FDX,2022-11-29,177.82000732421875 +FDX,2022-11-30,182.22000122070312 +FDX,2022-12-01,180.4499969482422 +FDX,2022-12-02,181.41000366210938 +FDX,2022-12-05,176.60000610351562 +FDX,2022-12-06,173.0500030517578 +FDX,2022-12-07,172.27999877929688 +FDX,2022-12-08,171.91000366210938 +FDX,2022-12-09,172.3300018310547 +FDX,2022-12-12,177.3699951171875 +FDX,2022-12-13,176.8800048828125 +FDX,2022-12-14,178.07000732421875 +FDX,2022-12-15,173.1699981689453 +FDX,2022-12-16,171.72000122070312 +FDX,2022-12-19,168.77999877929688 +FDX,2022-12-20,164.35000610351562 +FDX,2022-12-21,169.99000549316406 +FDX,2022-12-22,175.69000244140625 +FDX,2022-12-23,175.92999267578125 +FDX,2022-12-27,177.0500030517578 +FDX,2022-12-28,173.0500030517578 +FDX,2022-12-29,175.5500030517578 +FDX,2022-12-30,173.1999969482422 +FDX,2023-01-03,177.27000427246094 +FDX,2023-01-04,181.4499969482422 +FDX,2023-01-05,181.27999877929688 +FDX,2023-01-06,185.77000427246094 +FDX,2023-01-09,189.74000549316406 +FDX,2023-01-10,188.74000549316406 +FDX,2023-01-11,192.1999969482422 +FDX,2023-01-12,191.88999938964844 +FDX,2023-01-13,188.6300048828125 +FDX,2023-01-17,188.1300048828125 +FDX,2023-01-18,187.6699981689453 +FDX,2023-01-19,184.22999572753906 +FDX,2023-01-20,186.8800048828125 +FDX,2023-01-23,191.14999389648438 +FDX,2023-01-24,189.25 +FDX,2023-01-25,187.80999755859375 +FDX,2023-01-26,190.13999938964844 +FDX,2023-01-27,190.55999755859375 +FDX,2023-01-30,184.0800018310547 +FDX,2023-01-31,193.86000061035156 +FDX,2023-02-01,202.11000061035156 +FDX,2023-02-02,214.5 +FDX,2023-02-03,214.6699981689453 +FDX,2023-02-06,210.58999633789062 +FDX,2023-02-07,209.91000366210938 +FDX,2023-02-08,209.47999572753906 +FDX,2023-02-09,208.6199951171875 +FDX,2023-02-10,209.3699951171875 +FDX,2023-02-13,211.66000366210938 +FDX,2023-02-14,212.6699981689453 +FDX,2023-02-15,213.0399932861328 +FDX,2023-02-16,211.6699981689453 +FDX,2023-02-17,210.3000030517578 +FDX,2023-02-21,205.64999389648438 +FDX,2023-02-22,202.8300018310547 +FDX,2023-02-23,205.17999267578125 +FDX,2023-02-24,203.27999877929688 +FDX,2023-02-27,204.05999755859375 +FDX,2023-02-28,203.22000122070312 +FDX,2023-03-01,204.3300018310547 +FDX,2023-03-02,206.92999267578125 +FDX,2023-03-03,209.0800018310547 +FDX,2023-03-06,210.1300048828125 +FDX,2023-03-07,206.32000732421875 +FDX,2023-03-08,209.5399932861328 +FDX,2023-03-09,207.8300018310547 +FDX,2023-03-10,201.19000244140625 +FDX,2023-03-13,197.38999938964844 +FDX,2023-03-14,197.88999938964844 +FDX,2023-03-15,195.3000030517578 +FDX,2023-03-16,204.0500030517578 +FDX,2023-03-17,220.30999755859375 +FDX,2023-03-20,216.24000549316406 +FDX,2023-03-21,219.8300018310547 +FDX,2023-03-22,217.05999755859375 +FDX,2023-03-23,216.9199981689453 +FDX,2023-03-24,217.60000610351562 +FDX,2023-03-27,219.82000732421875 +FDX,2023-03-28,220.44000244140625 +FDX,2023-03-29,223.64999389648438 +FDX,2023-03-30,224.39999389648438 +FDX,2023-03-31,228.49000549316406 +FDX,2023-04-03,228.83999633789062 +FDX,2023-04-04,226.49000549316406 +FDX,2023-04-05,229.92999267578125 +FDX,2023-04-06,232.10000610351562 +FDX,2023-04-10,231.60000610351562 +FDX,2023-04-11,231.52999877929688 +FDX,2023-04-12,229.47000122070312 +FDX,2023-04-13,231.07000732421875 +FDX,2023-04-14,230.69000244140625 +FDX,2023-04-17,229.30999755859375 +FDX,2023-04-18,229.2100067138672 +FDX,2023-04-19,229.49000549316406 +FDX,2023-04-20,229.3800048828125 +FDX,2023-04-21,230.44000244140625 +FDX,2023-04-24,232.16000366210938 +FDX,2023-04-25,225.47000122070312 +FDX,2023-04-26,222.77000427246094 +FDX,2023-04-27,225.94000244140625 +FDX,2023-04-28,227.77999877929688 +FDX,2023-05-01,230.5800018310547 +FDX,2023-05-02,228.39999389648438 +FDX,2023-05-03,228.52000427246094 +FDX,2023-05-04,226.3699951171875 +FDX,2023-05-05,229.3000030517578 diff --git a/scraper/Companies_Data/FDX_Data/FDXmeta_data.csv b/scraper/Companies_Data/FDX_Data/FDXmeta_data.csv new file mode 100644 index 0000000..862ad1a --- /dev/null +++ b/scraper/Companies_Data/FDX_Data/FDXmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,FedEx Corporation,Transportation & Logistics,Frederick W. Smith,FDX.png diff --git a/scraper/Companies_Data/FIS_Data/FIS_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/FIS_Data/FIS_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..84cba64 --- /dev/null +++ b/scraper/Companies_Data/FIS_Data/FIS_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,8692000000.0,2963000000.0,1152000000.0,83806000000.0,20192000000.0 +1,2020-12-31,9898000000.0,4064000000.0,1959000000.0,83842000000.0,20015000000.0 +2,2021-12-31,10708000000.0,5528000000.0,2010000000.0,82931000000.0,20353000000.0 +3,2022-12-31,12818000000.0,5930000000.0,2188000000.0,63278000000.0,20137000000.0 +4,2022-03-31,10145000000.0,5012000000.0,1547000000.0,81198000000.0,19220000000.0 +5,2022-06-30,10706000000.0,6790000000.0,1688000000.0,79620000000.0,18545000000.0 +6,2022-09-30,10593000000.0,5407000000.0,1932000000.0,78317000000.0,18916000000.0 +7,2022-12-31,12818000000.0,5930000000.0,2188000000.0,63278000000.0,20137000000.0 +8,2023-03-31,10966000000.0,6107000000.0,1871000000.0,61078000000.0,20012000000.0 diff --git a/scraper/Companies_Data/FIS_Data/FIS_current_ratios.csv b/scraper/Companies_Data/FIS_Data/FIS_current_ratios.csv new file mode 100644 index 0000000..4833ecd --- /dev/null +++ b/scraper/Companies_Data/FIS_Data/FIS_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +FIS,2022-03-31,149.880597,1.1069,4.493826,1.295892 +FIS,2022-06-30,62.360544,0.8454,4.012912,1.185203 +FIS,2022-09-30,55.160584,0.6437,3.240665,0.971721 +FIS,2022-12-31,44.346405,0.7185,2.866506,0.884649 +FIS,2023-03-31,,0.6893,2.258764,1.182557 +FIS,2023-04-28,,0.9649,2.420091,1.283818 +FIS,2023-05-01,,,, diff --git a/scraper/Companies_Data/FIS_Data/FIS_price_history.csv b/scraper/Companies_Data/FIS_Data/FIS_price_history.csv new file mode 100644 index 0000000..61947e8 --- /dev/null +++ b/scraper/Companies_Data/FIS_Data/FIS_price_history.csv @@ -0,0 +1,5505 @@ +symbol,date,Closing Price +FIS,2001-06-20,23.899999618530273 +FIS,2001-06-21,25.5 +FIS,2001-06-22,25.600000381469727 +FIS,2001-06-25,26.5 +FIS,2001-06-26,26.450000762939453 +FIS,2001-06-27,26.600000381469727 +FIS,2001-06-28,27.5 +FIS,2001-06-29,28.0 +FIS,2001-07-02,28.0 +FIS,2001-07-03,28.049999237060547 +FIS,2001-07-05,27.950000762939453 +FIS,2001-07-06,30.0 +FIS,2001-07-09,29.90999984741211 +FIS,2001-07-10,28.549999237060547 +FIS,2001-07-11,28.5 +FIS,2001-07-12,29.450000762939453 +FIS,2001-07-13,29.0 +FIS,2001-07-16,28.75 +FIS,2001-07-17,29.59000015258789 +FIS,2001-07-18,29.489999771118164 +FIS,2001-07-19,28.899999618530273 +FIS,2001-07-20,28.959999084472656 +FIS,2001-07-23,29.010000228881836 +FIS,2001-07-24,28.979999542236328 +FIS,2001-07-25,29.549999237060547 +FIS,2001-07-26,29.93000030517578 +FIS,2001-07-27,30.530000686645508 +FIS,2001-07-30,31.6200008392334 +FIS,2001-07-31,33.02000045776367 +FIS,2001-08-01,34.0 +FIS,2001-08-02,33.709999084472656 +FIS,2001-08-03,32.650001525878906 +FIS,2001-08-06,32.13999938964844 +FIS,2001-08-07,32.45000076293945 +FIS,2001-08-08,32.4900016784668 +FIS,2001-08-09,32.5099983215332 +FIS,2001-08-10,32.150001525878906 +FIS,2001-08-13,32.0 +FIS,2001-08-14,32.790000915527344 +FIS,2001-08-15,32.0 +FIS,2001-08-16,32.0 +FIS,2001-08-17,32.2400016784668 +FIS,2001-08-20,32.02000045776367 +FIS,2001-08-21,32.29999923706055 +FIS,2001-08-22,32.5 +FIS,2001-08-23,32.400001525878906 +FIS,2001-08-24,32.349998474121094 +FIS,2001-08-27,32.650001525878906 +FIS,2001-08-28,32.380001068115234 +FIS,2001-08-29,32.72999954223633 +FIS,2001-08-30,33.0099983215332 +FIS,2001-08-31,34.36000061035156 +FIS,2001-09-04,34.900001525878906 +FIS,2001-09-05,33.720001220703125 +FIS,2001-09-06,33.0 +FIS,2001-09-07,32.63999938964844 +FIS,2001-09-10,32.75 +FIS,2001-09-17,30.09000015258789 +FIS,2001-09-18,30.75 +FIS,2001-09-19,30.81999969482422 +FIS,2001-09-20,29.8700008392334 +FIS,2001-09-21,29.639999389648438 +FIS,2001-09-24,29.43000030517578 +FIS,2001-09-25,28.729999542236328 +FIS,2001-09-26,25.600000381469727 +FIS,2001-09-27,24.979999542236328 +FIS,2001-09-28,25.959999084472656 +FIS,2001-10-01,28.229999542236328 +FIS,2001-10-02,28.0 +FIS,2001-10-03,29.219999313354492 +FIS,2001-10-04,31.0 +FIS,2001-10-05,30.190000534057617 +FIS,2001-10-08,28.510000228881836 +FIS,2001-10-09,29.889999389648438 +FIS,2001-10-10,29.739999771118164 +FIS,2001-10-11,28.790000915527344 +FIS,2001-10-12,27.809999465942383 +FIS,2001-10-15,29.0 +FIS,2001-10-16,28.700000762939453 +FIS,2001-10-17,28.65999984741211 +FIS,2001-10-18,29.459999084472656 +FIS,2001-10-19,29.399999618530273 +FIS,2001-10-22,29.510000228881836 +FIS,2001-10-23,29.850000381469727 +FIS,2001-10-24,30.020000457763672 +FIS,2001-10-25,30.0 +FIS,2001-10-26,29.950000762939453 +FIS,2001-10-29,29.489999771118164 +FIS,2001-10-30,27.780000686645508 +FIS,2001-10-31,28.5 +FIS,2001-11-01,27.8799991607666 +FIS,2001-11-02,27.780000686645508 +FIS,2001-11-05,28.030000686645508 +FIS,2001-11-06,27.940000534057617 +FIS,2001-11-07,27.989999771118164 +FIS,2001-11-08,28.579999923706055 +FIS,2001-11-09,28.149999618530273 +FIS,2001-11-12,28.739999771118164 +FIS,2001-11-13,29.020000457763672 +FIS,2001-11-14,29.399999618530273 +FIS,2001-11-15,29.899999618530273 +FIS,2001-11-16,30.040000915527344 +FIS,2001-11-19,30.809999465942383 +FIS,2001-11-20,30.360000610351562 +FIS,2001-11-21,30.5 +FIS,2001-11-23,30.489999771118164 +FIS,2001-11-26,30.489999771118164 +FIS,2001-11-27,30.5 +FIS,2001-11-28,30.209999084472656 +FIS,2001-11-29,29.989999771118164 +FIS,2001-11-30,29.420000076293945 +FIS,2001-12-03,29.110000610351562 +FIS,2001-12-04,29.209999084472656 +FIS,2001-12-05,30.68000030517578 +FIS,2001-12-06,30.5 +FIS,2001-12-07,30.719999313354492 +FIS,2001-12-10,30.940000534057617 +FIS,2001-12-11,31.469999313354492 +FIS,2001-12-12,31.950000762939453 +FIS,2001-12-13,32.209999084472656 +FIS,2001-12-14,33.0 +FIS,2001-12-17,33.18000030517578 +FIS,2001-12-18,34.130001068115234 +FIS,2001-12-19,33.11000061035156 +FIS,2001-12-20,33.63999938964844 +FIS,2001-12-21,34.849998474121094 +FIS,2001-12-24,35.45000076293945 +FIS,2001-12-26,35.06999969482422 +FIS,2001-12-27,34.43000030517578 +FIS,2001-12-28,34.70000076293945 +FIS,2001-12-31,34.220001220703125 +FIS,2002-01-02,35.20000076293945 +FIS,2002-01-03,35.34000015258789 +FIS,2002-01-04,35.0 +FIS,2002-01-07,33.93000030517578 +FIS,2002-01-08,33.7400016784668 +FIS,2002-01-09,34.47999954223633 +FIS,2002-01-10,33.84000015258789 +FIS,2002-01-11,34.060001373291016 +FIS,2002-01-14,34.959999084472656 +FIS,2002-01-15,34.79999923706055 +FIS,2002-01-16,34.54999923706055 +FIS,2002-01-17,35.130001068115234 +FIS,2002-01-18,34.849998474121094 +FIS,2002-01-22,34.099998474121094 +FIS,2002-01-23,33.970001220703125 +FIS,2002-01-24,34.439998626708984 +FIS,2002-01-25,34.099998474121094 +FIS,2002-01-28,34.31999969482422 +FIS,2002-01-29,34.099998474121094 +FIS,2002-01-30,34.45000076293945 +FIS,2002-01-31,34.689998626708984 +FIS,2002-02-01,35.560001373291016 +FIS,2002-02-04,35.20000076293945 +FIS,2002-02-05,35.29999923706055 +FIS,2002-02-06,35.2400016784668 +FIS,2002-02-07,35.22999954223633 +FIS,2002-02-08,35.2400016784668 +FIS,2002-02-11,35.099998474121094 +FIS,2002-02-12,34.959999084472656 +FIS,2002-02-13,35.459999084472656 +FIS,2002-02-14,35.119998931884766 +FIS,2002-02-15,35.25 +FIS,2002-02-19,35.470001220703125 +FIS,2002-02-20,35.52000045776367 +FIS,2002-02-21,34.619998931884766 +FIS,2002-02-22,34.869998931884766 +FIS,2002-02-25,34.849998474121094 +FIS,2002-02-26,34.75 +FIS,2002-02-27,35.11000061035156 +FIS,2002-02-28,37.150001525878906 +FIS,2002-03-01,38.939998626708984 +FIS,2002-03-04,39.869998931884766 +FIS,2002-03-05,39.939998626708984 +FIS,2002-03-06,40.220001220703125 +FIS,2002-03-07,40.45000076293945 +FIS,2002-03-08,40.599998474121094 +FIS,2002-03-11,41.099998474121094 +FIS,2002-03-12,41.2599983215332 +FIS,2002-03-13,40.91999816894531 +FIS,2002-03-14,41.040000915527344 +FIS,2002-03-15,40.439998626708984 +FIS,2002-03-18,39.31999969482422 +FIS,2002-03-19,38.5099983215332 +FIS,2002-03-20,38.709999084472656 +FIS,2002-03-21,39.5 +FIS,2002-03-22,39.93000030517578 +FIS,2002-03-25,39.81999969482422 +FIS,2002-03-26,39.70000076293945 +FIS,2002-03-27,39.77000045776367 +FIS,2002-03-28,39.70000076293945 +FIS,2002-04-01,40.790000915527344 +FIS,2002-04-02,41.43000030517578 +FIS,2002-04-03,40.7400016784668 +FIS,2002-04-04,40.880001068115234 +FIS,2002-04-05,41.5 +FIS,2002-04-08,41.970001220703125 +FIS,2002-04-09,42.560001373291016 +FIS,2002-04-10,42.65999984741211 +FIS,2002-04-11,41.86000061035156 +FIS,2002-04-12,41.72999954223633 +FIS,2002-04-15,41.90999984741211 +FIS,2002-04-16,42.25 +FIS,2002-04-17,41.34000015258789 +FIS,2002-04-18,41.25 +FIS,2002-04-19,42.119998931884766 +FIS,2002-04-22,42.7599983215332 +FIS,2002-04-23,42.79999923706055 +FIS,2002-04-24,41.45000076293945 +FIS,2002-04-25,40.66999816894531 +FIS,2002-04-26,39.84000015258789 +FIS,2002-04-29,38.959999084472656 +FIS,2002-04-30,38.79999923706055 +FIS,2002-05-01,39.0 +FIS,2002-05-02,38.790000915527344 +FIS,2002-05-03,38.7599983215332 +FIS,2002-05-06,38.77000045776367 +FIS,2002-05-07,40.65999984741211 +FIS,2002-05-08,40.25 +FIS,2002-05-09,40.5 +FIS,2002-05-10,40.619998931884766 +FIS,2002-05-13,41.810001373291016 +FIS,2002-05-14,43.560001373291016 +FIS,2002-05-15,43.650001525878906 +FIS,2002-05-16,43.70000076293945 +FIS,2002-05-17,43.5 +FIS,2002-05-20,43.75 +FIS,2002-05-21,42.77000045776367 +FIS,2002-05-22,42.86000061035156 +FIS,2002-05-23,42.560001373291016 +FIS,2002-05-24,42.93000030517578 +FIS,2002-05-28,42.349998474121094 +FIS,2002-05-29,42.369998931884766 +FIS,2002-05-30,42.400001525878906 +FIS,2002-05-31,43.0 +FIS,2002-06-03,44.119998931884766 +FIS,2002-06-04,44.130001068115234 +FIS,2002-06-05,44.0 +FIS,2002-06-06,42.849998474121094 +FIS,2002-06-07,43.16999816894531 +FIS,2002-06-10,43.880001068115234 +FIS,2002-06-11,43.04999923706055 +FIS,2002-06-12,42.380001068115234 +FIS,2002-06-13,41.59000015258789 +FIS,2002-06-14,42.220001220703125 +FIS,2002-06-17,42.75 +FIS,2002-06-18,43.369998931884766 +FIS,2002-06-19,43.18000030517578 +FIS,2002-06-20,42.540000915527344 +FIS,2002-06-21,40.25 +FIS,2002-06-24,40.369998931884766 +FIS,2002-06-25,38.88999938964844 +FIS,2002-06-26,37.400001525878906 +FIS,2002-06-27,36.22999954223633 +FIS,2002-06-28,37.11000061035156 +FIS,2002-07-01,36.83000183105469 +FIS,2002-07-02,36.099998474121094 +FIS,2002-07-03,36.36000061035156 +FIS,2002-07-05,36.95000076293945 +FIS,2002-07-08,37.88999938964844 +FIS,2002-07-09,37.31999969482422 +FIS,2002-07-10,35.75 +FIS,2002-07-11,34.790000915527344 +FIS,2002-07-12,33.560001373291016 +FIS,2002-07-15,32.90999984741211 +FIS,2002-07-16,32.689998626708984 +FIS,2002-07-17,32.810001373291016 +FIS,2002-07-18,31.559999465942383 +FIS,2002-07-19,30.780000686645508 +FIS,2002-07-22,30.6299991607666 +FIS,2002-07-23,29.5 +FIS,2002-07-24,30.399999618530273 +FIS,2002-07-25,31.229999542236328 +FIS,2002-07-26,31.6299991607666 +FIS,2002-07-29,33.5099983215332 +FIS,2002-07-30,34.2400016784668 +FIS,2002-07-31,32.720001220703125 +FIS,2002-08-01,32.15999984741211 +FIS,2002-08-02,30.950000762939453 +FIS,2002-08-05,29.920000076293945 +FIS,2002-08-06,30.200000762939453 +FIS,2002-08-07,30.399999618530273 +FIS,2002-08-08,30.0 +FIS,2002-08-09,30.920000076293945 +FIS,2002-08-12,31.959999084472656 +FIS,2002-08-13,30.6200008392334 +FIS,2002-08-14,30.8799991607666 +FIS,2002-08-15,32.369998931884766 +FIS,2002-08-16,32.20000076293945 +FIS,2002-08-19,33.43000030517578 +FIS,2002-08-20,32.79999923706055 +FIS,2002-08-21,33.099998474121094 +FIS,2002-08-22,33.689998626708984 +FIS,2002-08-23,32.849998474121094 +FIS,2002-08-26,33.5 +FIS,2002-08-27,32.9900016784668 +FIS,2002-08-28,32.75 +FIS,2002-08-29,32.939998626708984 +FIS,2002-08-30,32.86000061035156 +FIS,2002-09-03,31.559999465942383 +FIS,2002-09-04,33.45000076293945 +FIS,2002-09-05,30.489999771118164 +FIS,2002-09-06,30.360000610351562 +FIS,2002-09-09,29.5 +FIS,2002-09-10,28.809999465942383 +FIS,2002-09-11,29.0 +FIS,2002-09-12,28.780000686645508 +FIS,2002-09-13,28.350000381469727 +FIS,2002-09-16,28.959999084472656 +FIS,2002-09-17,29.139999389648438 +FIS,2002-09-18,28.899999618530273 +FIS,2002-09-19,28.399999618530273 +FIS,2002-09-20,19.100000381469727 +FIS,2002-09-23,18.969999313354492 +FIS,2002-09-24,18.079999923706055 +FIS,2002-09-25,20.309999465942383 +FIS,2002-09-26,21.399999618530273 +FIS,2002-09-27,20.549999237060547 +FIS,2002-09-30,20.100000381469727 +FIS,2002-10-01,21.020000457763672 +FIS,2002-10-02,20.979999542236328 +FIS,2002-10-03,20.799999237060547 +FIS,2002-10-04,20.860000610351562 +FIS,2002-10-07,20.5 +FIS,2002-10-08,21.829999923706055 +FIS,2002-10-09,21.68000030517578 +FIS,2002-10-10,21.8700008392334 +FIS,2002-10-11,22.229999542236328 +FIS,2002-10-14,22.579999923706055 +FIS,2002-10-15,23.100000381469727 +FIS,2002-10-16,22.149999618530273 +FIS,2002-10-17,23.110000610351562 +FIS,2002-10-18,22.8700008392334 +FIS,2002-10-21,24.540000915527344 +FIS,2002-10-22,23.420000076293945 +FIS,2002-10-23,23.110000610351562 +FIS,2002-10-24,22.450000762939453 +FIS,2002-10-25,22.700000762939453 +FIS,2002-10-28,22.229999542236328 +FIS,2002-10-29,20.899999618530273 +FIS,2002-10-30,21.149999618530273 +FIS,2002-10-31,21.0 +FIS,2002-11-01,21.8700008392334 +FIS,2002-11-04,21.950000762939453 +FIS,2002-11-05,22.06999969482422 +FIS,2002-11-06,22.350000381469727 +FIS,2002-11-07,21.899999618530273 +FIS,2002-11-08,21.739999771118164 +FIS,2002-11-11,21.100000381469727 +FIS,2002-11-12,21.0 +FIS,2002-11-13,21.059999465942383 +FIS,2002-11-14,22.079999923706055 +FIS,2002-11-15,22.5 +FIS,2002-11-18,22.610000610351562 +FIS,2002-11-19,22.260000228881836 +FIS,2002-11-20,22.5 +FIS,2002-11-21,23.260000228881836 +FIS,2002-11-22,23.790000915527344 +FIS,2002-11-25,23.950000762939453 +FIS,2002-11-26,24.219999313354492 +FIS,2002-11-27,24.399999618530273 +FIS,2002-11-29,24.149999618530273 +FIS,2002-12-02,24.889999389648438 +FIS,2002-12-03,25.239999771118164 +FIS,2002-12-04,25.1200008392334 +FIS,2002-12-05,25.5 +FIS,2002-12-06,25.299999237060547 +FIS,2002-12-09,24.969999313354492 +FIS,2002-12-10,25.700000762939453 +FIS,2002-12-11,26.18000030517578 +FIS,2002-12-12,26.399999618530273 +FIS,2002-12-13,25.5 +FIS,2002-12-16,26.170000076293945 +FIS,2002-12-17,25.350000381469727 +FIS,2002-12-18,24.700000762939453 +FIS,2002-12-19,24.280000686645508 +FIS,2002-12-20,24.139999389648438 +FIS,2002-12-23,24.170000076293945 +FIS,2002-12-24,23.979999542236328 +FIS,2002-12-26,24.59000015258789 +FIS,2002-12-27,24.600000381469727 +FIS,2002-12-30,23.93000030517578 +FIS,2002-12-31,24.549999237060547 +FIS,2003-01-02,25.270000457763672 +FIS,2003-01-03,24.950000762939453 +FIS,2003-01-06,25.780000686645508 +FIS,2003-01-07,25.489999771118164 +FIS,2003-01-08,25.25 +FIS,2003-01-09,26.040000915527344 +FIS,2003-01-10,26.040000915527344 +FIS,2003-01-13,26.489999771118164 +FIS,2003-01-14,25.950000762939453 +FIS,2003-01-15,25.420000076293945 +FIS,2003-01-16,25.299999237060547 +FIS,2003-01-17,24.670000076293945 +FIS,2003-01-21,24.729999542236328 +FIS,2003-01-22,23.799999237060547 +FIS,2003-01-23,24.0 +FIS,2003-01-24,24.049999237060547 +FIS,2003-01-27,24.299999237060547 +FIS,2003-01-28,24.979999542236328 +FIS,2003-01-29,25.149999618530273 +FIS,2003-01-30,24.940000534057617 +FIS,2003-01-31,25.579999923706055 +FIS,2003-02-03,25.520000457763672 +FIS,2003-02-04,25.350000381469727 +FIS,2003-02-05,25.110000610351562 +FIS,2003-02-06,24.959999084472656 +FIS,2003-02-07,24.540000915527344 +FIS,2003-02-10,24.5 +FIS,2003-02-11,24.239999771118164 +FIS,2003-02-12,24.100000381469727 +FIS,2003-02-13,23.100000381469727 +FIS,2003-02-14,23.079999923706055 +FIS,2003-02-18,23.559999465942383 +FIS,2003-02-19,23.530000686645508 +FIS,2003-02-20,23.850000381469727 +FIS,2003-02-21,24.06999969482422 +FIS,2003-02-24,23.5 +FIS,2003-02-25,23.920000076293945 +FIS,2003-02-26,23.690000534057617 +FIS,2003-02-27,24.229999542236328 +FIS,2003-02-28,24.059999465942383 +FIS,2003-03-03,24.059999465942383 +FIS,2003-03-04,23.700000762939453 +FIS,2003-03-05,23.8700008392334 +FIS,2003-03-06,23.93000030517578 +FIS,2003-03-07,23.90999984741211 +FIS,2003-03-10,22.889999389648438 +FIS,2003-03-11,21.649999618530273 +FIS,2003-03-12,21.68000030517578 +FIS,2003-03-13,22.719999313354492 +FIS,2003-03-14,22.889999389648438 +FIS,2003-03-17,23.700000762939453 +FIS,2003-03-18,23.850000381469727 +FIS,2003-03-19,24.020000457763672 +FIS,2003-03-20,24.149999618530273 +FIS,2003-03-21,25.270000457763672 +FIS,2003-03-24,24.8700008392334 +FIS,2003-03-25,25.209999084472656 +FIS,2003-03-26,25.399999618530273 +FIS,2003-03-27,25.010000228881836 +FIS,2003-03-28,25.100000381469727 +FIS,2003-03-31,25.200000762939453 +FIS,2003-04-01,24.719999313354492 +FIS,2003-04-02,24.799999237060547 +FIS,2003-04-03,25.100000381469727 +FIS,2003-04-04,24.989999771118164 +FIS,2003-04-07,24.959999084472656 +FIS,2003-04-08,25.020000457763672 +FIS,2003-04-09,25.0 +FIS,2003-04-10,25.020000457763672 +FIS,2003-04-11,24.3700008392334 +FIS,2003-04-14,25.239999771118164 +FIS,2003-04-15,25.530000686645508 +FIS,2003-04-16,25.139999389648438 +FIS,2003-04-17,25.25 +FIS,2003-04-21,25.520000457763672 +FIS,2003-04-22,26.030000686645508 +FIS,2003-04-23,26.649999618530273 +FIS,2003-04-24,25.600000381469727 +FIS,2003-04-25,25.190000534057617 +FIS,2003-04-28,25.600000381469727 +FIS,2003-04-29,24.989999771118164 +FIS,2003-04-30,24.989999771118164 +FIS,2003-05-01,24.8799991607666 +FIS,2003-05-02,25.3700008392334 +FIS,2003-05-05,25.549999237060547 +FIS,2003-05-06,26.06999969482422 +FIS,2003-05-07,26.0 +FIS,2003-05-08,25.5 +FIS,2003-05-09,25.15999984741211 +FIS,2003-05-12,25.0 +FIS,2003-05-13,24.799999237060547 +FIS,2003-05-14,24.829999923706055 +FIS,2003-05-15,24.450000762939453 +FIS,2003-05-16,24.549999237060547 +FIS,2003-05-19,24.469999313354492 +FIS,2003-05-20,25.139999389648438 +FIS,2003-05-21,24.979999542236328 +FIS,2003-05-22,25.110000610351562 +FIS,2003-05-23,25.56999969482422 +FIS,2003-05-27,25.780000686645508 +FIS,2003-05-28,26.450000762939453 +FIS,2003-05-29,27.0 +FIS,2003-05-30,27.709999084472656 +FIS,2003-06-02,28.209999084472656 +FIS,2003-06-03,27.850000381469727 +FIS,2003-06-04,28.190000534057617 +FIS,2003-06-05,29.709999084472656 +FIS,2003-06-06,30.299999237060547 +FIS,2003-06-09,28.979999542236328 +FIS,2003-06-10,29.030000686645508 +FIS,2003-06-11,29.209999084472656 +FIS,2003-06-12,29.18000030517578 +FIS,2003-06-13,28.760000228881836 +FIS,2003-06-16,29.459999084472656 +FIS,2003-06-17,29.469999313354492 +FIS,2003-06-18,29.170000076293945 +FIS,2003-06-19,28.75 +FIS,2003-06-20,28.479999542236328 +FIS,2003-06-23,28.149999618530273 +FIS,2003-06-24,28.139999389648438 +FIS,2003-06-25,28.059999465942383 +FIS,2003-06-26,28.1200008392334 +FIS,2003-06-27,27.799999237060547 +FIS,2003-06-30,27.75 +FIS,2003-07-01,27.479999542236328 +FIS,2003-07-02,28.0 +FIS,2003-07-03,28.079999923706055 +FIS,2003-07-07,28.549999237060547 +FIS,2003-07-08,28.5 +FIS,2003-07-09,28.829999923706055 +FIS,2003-07-10,28.059999465942383 +FIS,2003-07-11,28.719999313354492 +FIS,2003-07-14,29.299999237060547 +FIS,2003-07-15,29.25 +FIS,2003-07-16,29.360000610351562 +FIS,2003-07-17,28.049999237060547 +FIS,2003-07-18,28.260000228881836 +FIS,2003-07-21,27.889999389648438 +FIS,2003-07-22,27.639999389648438 +FIS,2003-07-23,27.510000228881836 +FIS,2003-07-24,26.56999969482422 +FIS,2003-07-25,26.420000076293945 +FIS,2003-07-28,26.950000762939453 +FIS,2003-07-29,26.979999542236328 +FIS,2003-07-30,27.260000228881836 +FIS,2003-07-31,27.229999542236328 +FIS,2003-08-01,27.020000457763672 +FIS,2003-08-04,27.43000030517578 +FIS,2003-08-05,27.149999618530273 +FIS,2003-08-06,27.260000228881836 +FIS,2003-08-07,27.3799991607666 +FIS,2003-08-08,27.299999237060547 +FIS,2003-08-11,27.149999618530273 +FIS,2003-08-12,27.40999984741211 +FIS,2003-08-13,28.0 +FIS,2003-08-14,28.889999389648438 +FIS,2003-08-15,28.84000015258789 +FIS,2003-08-18,28.950000762939453 +FIS,2003-08-19,29.309999465942383 +FIS,2003-08-20,29.6299991607666 +FIS,2003-08-21,29.959999084472656 +FIS,2003-08-22,29.920000076293945 +FIS,2003-08-25,29.8799991607666 +FIS,2003-08-26,29.6299991607666 +FIS,2003-08-27,29.950000762939453 +FIS,2003-08-28,29.940000534057617 +FIS,2003-08-29,30.25 +FIS,2003-09-02,31.549999237060547 +FIS,2003-09-03,32.52000045776367 +FIS,2003-09-04,32.04999923706055 +FIS,2003-09-05,32.130001068115234 +FIS,2003-09-08,32.5099983215332 +FIS,2003-09-09,32.04999923706055 +FIS,2003-09-10,31.43000030517578 +FIS,2003-09-11,31.25 +FIS,2003-09-12,31.5 +FIS,2003-09-15,31.040000915527344 +FIS,2003-09-16,31.850000381469727 +FIS,2003-09-17,32.310001373291016 +FIS,2003-09-18,32.599998474121094 +FIS,2003-09-19,32.91999816894531 +FIS,2003-09-22,32.790000915527344 +FIS,2003-09-23,32.900001525878906 +FIS,2003-09-24,32.400001525878906 +FIS,2003-09-25,31.649999618530273 +FIS,2003-09-26,31.950000762939453 +FIS,2003-09-29,32.81999969482422 +FIS,2003-09-30,32.11000061035156 +FIS,2003-10-01,33.060001373291016 +FIS,2003-10-02,32.709999084472656 +FIS,2003-10-03,33.0 +FIS,2003-10-06,32.939998626708984 +FIS,2003-10-07,32.79999923706055 +FIS,2003-10-08,32.70000076293945 +FIS,2003-10-09,32.75 +FIS,2003-10-10,32.869998931884766 +FIS,2003-10-13,32.709999084472656 +FIS,2003-10-14,32.650001525878906 +FIS,2003-10-15,32.47999954223633 +FIS,2003-10-16,32.91999816894531 +FIS,2003-10-17,32.27000045776367 +FIS,2003-10-20,32.47999954223633 +FIS,2003-10-21,31.860000610351562 +FIS,2003-10-22,31.399999618530273 +FIS,2003-10-23,31.850000381469727 +FIS,2003-10-24,31.8799991607666 +FIS,2003-10-27,31.979999542236328 +FIS,2003-10-28,31.899999618530273 +FIS,2003-10-29,32.099998474121094 +FIS,2003-10-30,33.02000045776367 +FIS,2003-10-31,33.65999984741211 +FIS,2003-11-03,33.40999984741211 +FIS,2003-11-04,33.540000915527344 +FIS,2003-11-05,33.29999923706055 +FIS,2003-11-06,33.02000045776367 +FIS,2003-11-07,33.540000915527344 +FIS,2003-11-10,33.79999923706055 +FIS,2003-11-11,32.970001220703125 +FIS,2003-11-12,33.630001068115234 +FIS,2003-11-13,33.810001373291016 +FIS,2003-11-14,33.540000915527344 +FIS,2003-11-17,33.13999938964844 +FIS,2003-11-18,32.95000076293945 +FIS,2003-11-19,33.09000015258789 +FIS,2003-11-20,32.810001373291016 +FIS,2003-11-21,32.619998931884766 +FIS,2003-11-24,33.0 +FIS,2003-11-25,33.45000076293945 +FIS,2003-11-26,33.95000076293945 +FIS,2003-11-28,34.599998474121094 +FIS,2003-12-01,35.029998779296875 +FIS,2003-12-02,34.97999954223633 +FIS,2003-12-03,33.650001525878906 +FIS,2003-12-04,33.959999084472656 +FIS,2003-12-05,33.27000045776367 +FIS,2003-12-08,33.13999938964844 +FIS,2003-12-09,33.099998474121094 +FIS,2003-12-10,33.02000045776367 +FIS,2003-12-11,33.66999816894531 +FIS,2003-12-12,33.560001373291016 +FIS,2003-12-15,32.93000030517578 +FIS,2003-12-16,32.81999969482422 +FIS,2003-12-17,31.989999771118164 +FIS,2003-12-18,32.58000183105469 +FIS,2003-12-19,32.439998626708984 +FIS,2003-12-22,32.93000030517578 +FIS,2003-12-23,32.91999816894531 +FIS,2003-12-24,32.54999923706055 +FIS,2003-12-26,32.599998474121094 +FIS,2003-12-29,33.040000915527344 +FIS,2003-12-30,32.900001525878906 +FIS,2003-12-31,32.79999923706055 +FIS,2004-01-02,32.939998626708984 +FIS,2004-01-05,33.939998626708984 +FIS,2004-01-06,33.599998474121094 +FIS,2004-01-07,33.54999923706055 +FIS,2004-01-08,32.91999816894531 +FIS,2004-01-09,33.02000045776367 +FIS,2004-01-12,33.47999954223633 +FIS,2004-01-13,33.349998474121094 +FIS,2004-01-14,33.5 +FIS,2004-01-15,33.400001525878906 +FIS,2004-01-16,33.09000015258789 +FIS,2004-01-20,33.5 +FIS,2004-01-21,33.560001373291016 +FIS,2004-01-22,33.5 +FIS,2004-01-23,33.290000915527344 +FIS,2004-01-26,33.470001220703125 +FIS,2004-01-27,33.130001068115234 +FIS,2004-01-28,32.0099983215332 +FIS,2004-01-29,31.440000534057617 +FIS,2004-01-30,32.06999969482422 +FIS,2004-02-02,33.15999984741211 +FIS,2004-02-03,32.95000076293945 +FIS,2004-02-04,32.54999923706055 +FIS,2004-02-05,32.84000015258789 +FIS,2004-02-06,33.189998626708984 +FIS,2004-02-09,33.52000045776367 +FIS,2004-02-10,33.68000030517578 +FIS,2004-02-11,34.13999938964844 +FIS,2004-02-12,34.0 +FIS,2004-02-13,34.0 +FIS,2004-02-17,33.70000076293945 +FIS,2004-02-18,32.970001220703125 +FIS,2004-02-19,32.5099983215332 +FIS,2004-02-20,32.880001068115234 +FIS,2004-02-23,33.29999923706055 +FIS,2004-02-24,33.36000061035156 +FIS,2004-02-25,33.45000076293945 +FIS,2004-02-26,33.91999816894531 +FIS,2004-02-27,34.16999816894531 +FIS,2004-03-01,34.5 +FIS,2004-03-02,34.029998779296875 +FIS,2004-03-03,34.0 +FIS,2004-03-04,34.02000045776367 +FIS,2004-03-05,34.5 +FIS,2004-03-08,34.630001068115234 +FIS,2004-03-09,34.439998626708984 +FIS,2004-03-10,33.97999954223633 +FIS,2004-03-11,33.349998474121094 +FIS,2004-03-12,33.849998474121094 +FIS,2004-03-15,33.40999984741211 +FIS,2004-03-16,33.47999954223633 +FIS,2004-03-17,33.5 +FIS,2004-03-18,33.689998626708984 +FIS,2004-03-19,33.439998626708984 +FIS,2004-03-22,33.0 +FIS,2004-03-23,33.029998779296875 +FIS,2004-03-24,33.04999923706055 +FIS,2004-03-25,33.83000183105469 +FIS,2004-03-26,33.27000045776367 +FIS,2004-03-29,33.959999084472656 +FIS,2004-03-30,34.349998474121094 +FIS,2004-03-31,35.02000045776367 +FIS,2004-04-01,35.70000076293945 +FIS,2004-04-02,35.900001525878906 +FIS,2004-04-05,36.209999084472656 +FIS,2004-04-06,35.779998779296875 +FIS,2004-04-07,35.75 +FIS,2004-04-08,35.5099983215332 +FIS,2004-04-12,35.560001373291016 +FIS,2004-04-13,35.0099983215332 +FIS,2004-04-14,35.18000030517578 +FIS,2004-04-15,35.279998779296875 +FIS,2004-04-16,35.09000015258789 +FIS,2004-04-19,34.95000076293945 +FIS,2004-04-20,34.52000045776367 +FIS,2004-04-21,34.880001068115234 +FIS,2004-04-22,35.18000030517578 +FIS,2004-04-23,34.77000045776367 +FIS,2004-04-26,34.72999954223633 +FIS,2004-04-27,35.2400016784668 +FIS,2004-04-28,35.27000045776367 +FIS,2004-04-29,35.72999954223633 +FIS,2004-04-30,35.779998779296875 +FIS,2004-05-03,36.58000183105469 +FIS,2004-05-04,36.459999084472656 +FIS,2004-05-05,36.2599983215332 +FIS,2004-05-06,35.970001220703125 +FIS,2004-05-07,35.29999923706055 +FIS,2004-05-10,35.869998931884766 +FIS,2004-05-11,35.2599983215332 +FIS,2004-05-12,35.560001373291016 +FIS,2004-05-13,35.790000915527344 +FIS,2004-05-14,36.36000061035156 +FIS,2004-05-17,35.900001525878906 +FIS,2004-05-18,36.52000045776367 +FIS,2004-05-19,36.77000045776367 +FIS,2004-05-20,37.029998779296875 +FIS,2004-05-21,36.93000030517578 +FIS,2004-05-24,36.91999816894531 +FIS,2004-05-25,37.45000076293945 +FIS,2004-05-26,37.45000076293945 +FIS,2004-05-27,37.70000076293945 +FIS,2004-05-28,37.72999954223633 +FIS,2004-06-01,37.720001220703125 +FIS,2004-06-02,37.650001525878906 +FIS,2004-06-03,37.08000183105469 +FIS,2004-06-04,38.0 +FIS,2004-06-07,38.86000061035156 +FIS,2004-06-08,38.81999969482422 +FIS,2004-06-09,38.0099983215332 +FIS,2004-06-10,38.040000915527344 +FIS,2004-06-14,38.0 +FIS,2004-06-15,38.81999969482422 +FIS,2004-06-16,38.70000076293945 +FIS,2004-06-17,38.70000076293945 +FIS,2004-06-18,37.779998779296875 +FIS,2004-06-21,37.7400016784668 +FIS,2004-06-22,38.27000045776367 +FIS,2004-06-23,38.470001220703125 +FIS,2004-06-24,38.61000061035156 +FIS,2004-06-25,39.47999954223633 +FIS,2004-06-28,38.58000183105469 +FIS,2004-06-29,38.79999923706055 +FIS,2004-06-30,38.79999923706055 +FIS,2004-07-01,37.79999923706055 +FIS,2004-07-02,39.36000061035156 +FIS,2004-07-06,38.29999923706055 +FIS,2004-07-07,38.43000030517578 +FIS,2004-07-08,38.02000045776367 +FIS,2004-07-09,38.41999816894531 +FIS,2004-07-12,38.689998626708984 +FIS,2004-07-13,38.2599983215332 +FIS,2004-07-14,38.11000061035156 +FIS,2004-07-15,38.29999923706055 +FIS,2004-07-16,37.90999984741211 +FIS,2004-07-19,37.68000030517578 +FIS,2004-07-20,38.34000015258789 +FIS,2004-07-21,37.130001068115234 +FIS,2004-07-22,37.04999923706055 +FIS,2004-07-23,37.08000183105469 +FIS,2004-07-26,37.91999816894531 +FIS,2004-07-27,37.97999954223633 +FIS,2004-07-28,37.52000045776367 +FIS,2004-07-29,38.220001220703125 +FIS,2004-07-30,37.90999984741211 +FIS,2004-08-02,37.79999923706055 +FIS,2004-08-03,37.400001525878906 +FIS,2004-08-04,37.560001373291016 +FIS,2004-08-05,36.959999084472656 +FIS,2004-08-06,36.349998474121094 +FIS,2004-08-09,36.349998474121094 +FIS,2004-08-10,37.220001220703125 +FIS,2004-08-11,36.970001220703125 +FIS,2004-08-12,36.56999969482422 +FIS,2004-08-13,36.75 +FIS,2004-08-16,36.84000015258789 +FIS,2004-08-17,37.099998474121094 +FIS,2004-08-18,37.61000061035156 +FIS,2004-08-19,38.02000045776367 +FIS,2004-08-20,38.279998779296875 +FIS,2004-08-23,37.599998474121094 +FIS,2004-08-24,37.75 +FIS,2004-08-25,38.400001525878906 +FIS,2004-08-26,38.2599983215332 +FIS,2004-08-27,38.36000061035156 +FIS,2004-08-30,37.79999923706055 +FIS,2004-08-31,38.380001068115234 +FIS,2004-09-01,38.9900016784668 +FIS,2004-09-02,39.650001525878906 +FIS,2004-09-03,38.9900016784668 +FIS,2004-09-07,39.119998931884766 +FIS,2004-09-08,39.060001373291016 +FIS,2004-09-09,38.939998626708984 +FIS,2004-09-10,38.97999954223633 +FIS,2004-09-13,39.15999984741211 +FIS,2004-09-14,38.9900016784668 +FIS,2004-09-15,38.77000045776367 +FIS,2004-09-16,38.900001525878906 +FIS,2004-09-17,38.86000061035156 +FIS,2004-09-20,38.400001525878906 +FIS,2004-09-21,38.75 +FIS,2004-09-22,37.84000015258789 +FIS,2004-09-23,38.7599983215332 +FIS,2004-09-24,38.439998626708984 +FIS,2004-09-27,37.79999923706055 +FIS,2004-09-28,37.59000015258789 +FIS,2004-09-29,37.220001220703125 +FIS,2004-09-30,37.209999084472656 +FIS,2004-10-01,38.029998779296875 +FIS,2004-10-04,37.93000030517578 +FIS,2004-10-05,38.29999923706055 +FIS,2004-10-06,38.279998779296875 +FIS,2004-10-07,37.18000030517578 +FIS,2004-10-08,36.599998474121094 +FIS,2004-10-11,37.0099983215332 +FIS,2004-10-12,36.38999938964844 +FIS,2004-10-13,36.279998779296875 +FIS,2004-10-14,35.619998931884766 +FIS,2004-10-15,36.18000030517578 +FIS,2004-10-18,36.310001373291016 +FIS,2004-10-19,35.9900016784668 +FIS,2004-10-20,36.29999923706055 +FIS,2004-10-21,36.54999923706055 +FIS,2004-10-22,35.0099983215332 +FIS,2004-10-25,34.90999984741211 +FIS,2004-10-26,34.81999969482422 +FIS,2004-10-27,35.25 +FIS,2004-10-28,35.290000915527344 +FIS,2004-10-29,35.349998474121094 +FIS,2004-11-01,35.16999816894531 +FIS,2004-11-02,34.95000076293945 +FIS,2004-11-03,35.099998474121094 +FIS,2004-11-04,35.279998779296875 +FIS,2004-11-05,35.56999969482422 +FIS,2004-11-08,35.4900016784668 +FIS,2004-11-09,35.56999969482422 +FIS,2004-11-10,35.79999923706055 +FIS,2004-11-11,36.08000183105469 +FIS,2004-11-12,34.66999816894531 +FIS,2004-11-15,35.29999923706055 +FIS,2004-11-16,35.33000183105469 +FIS,2004-11-17,35.29999923706055 +FIS,2004-11-18,35.41999816894531 +FIS,2004-11-19,35.2599983215332 +FIS,2004-11-22,34.880001068115234 +FIS,2004-11-23,34.9900016784668 +FIS,2004-11-24,35.13999938964844 +FIS,2004-11-26,34.880001068115234 +FIS,2004-11-29,35.0 +FIS,2004-11-30,34.400001525878906 +FIS,2004-12-01,34.470001220703125 +FIS,2004-12-02,34.2599983215332 +FIS,2004-12-03,33.75 +FIS,2004-12-06,33.5 +FIS,2004-12-07,33.400001525878906 +FIS,2004-12-08,33.25 +FIS,2004-12-09,33.09000015258789 +FIS,2004-12-10,33.0 +FIS,2004-12-13,32.95000076293945 +FIS,2004-12-14,33.43000030517578 +FIS,2004-12-15,33.70000076293945 +FIS,2004-12-16,33.90999984741211 +FIS,2004-12-17,34.79999923706055 +FIS,2004-12-20,34.75 +FIS,2004-12-21,34.939998626708984 +FIS,2004-12-22,35.5 +FIS,2004-12-23,35.5 +FIS,2004-12-27,35.04999923706055 +FIS,2004-12-28,35.5 +FIS,2004-12-29,35.40999984741211 +FIS,2004-12-30,35.45000076293945 +FIS,2004-12-31,35.529998779296875 +FIS,2005-01-03,35.2400016784668 +FIS,2005-01-04,34.95000076293945 +FIS,2005-01-05,34.79999923706055 +FIS,2005-01-06,35.040000915527344 +FIS,2005-01-07,35.11000061035156 +FIS,2005-01-10,35.11000061035156 +FIS,2005-01-11,34.52000045776367 +FIS,2005-01-12,35.04999923706055 +FIS,2005-01-13,34.83000183105469 +FIS,2005-01-14,35.060001373291016 +FIS,2005-01-18,35.66999816894531 +FIS,2005-01-19,35.18000030517578 +FIS,2005-01-20,35.099998474121094 +FIS,2005-01-21,34.90999984741211 +FIS,2005-01-24,34.59000015258789 +FIS,2005-01-25,35.0 +FIS,2005-01-26,35.59000015258789 +FIS,2005-01-27,34.630001068115234 +FIS,2005-01-28,34.25 +FIS,2005-01-31,35.0 +FIS,2005-02-01,35.08000183105469 +FIS,2005-02-02,35.2400016784668 +FIS,2005-02-03,35.08000183105469 +FIS,2005-02-04,35.2400016784668 +FIS,2005-02-07,35.08000183105469 +FIS,2005-02-08,34.880001068115234 +FIS,2005-02-09,34.75 +FIS,2005-02-10,34.61000061035156 +FIS,2005-02-11,35.13999938964844 +FIS,2005-02-14,35.31999969482422 +FIS,2005-02-15,35.40999984741211 +FIS,2005-02-16,35.38999938964844 +FIS,2005-02-17,34.9900016784668 +FIS,2005-02-18,34.58000183105469 +FIS,2005-02-22,34.099998474121094 +FIS,2005-02-23,34.150001525878906 +FIS,2005-02-24,34.88999938964844 +FIS,2005-02-25,35.31999969482422 +FIS,2005-02-28,35.630001068115234 +FIS,2005-03-01,35.36000061035156 +FIS,2005-03-02,35.310001373291016 +FIS,2005-03-03,35.220001220703125 +FIS,2005-03-04,35.70000076293945 +FIS,2005-03-07,36.099998474121094 +FIS,2005-03-08,36.099998474121094 +FIS,2005-03-09,35.779998779296875 +FIS,2005-03-10,36.290000915527344 +FIS,2005-03-11,36.150001525878906 +FIS,2005-03-14,36.400001525878906 +FIS,2005-03-15,36.38999938964844 +FIS,2005-03-16,35.36000061035156 +FIS,2005-03-17,35.5 +FIS,2005-03-18,35.2400016784668 +FIS,2005-03-21,35.04999923706055 +FIS,2005-03-22,34.81999969482422 +FIS,2005-03-23,35.11000061035156 +FIS,2005-03-24,35.0099983215332 +FIS,2005-03-28,35.349998474121094 +FIS,2005-03-29,34.33000183105469 +FIS,2005-03-30,35.02000045776367 +FIS,2005-03-31,34.619998931884766 +FIS,2005-04-01,34.189998626708984 +FIS,2005-04-04,34.0 +FIS,2005-04-05,33.66999816894531 +FIS,2005-04-06,33.68000030517578 +FIS,2005-04-07,33.59000015258789 +FIS,2005-04-08,33.400001525878906 +FIS,2005-04-11,33.2599983215332 +FIS,2005-04-12,33.119998931884766 +FIS,2005-04-13,33.459999084472656 +FIS,2005-04-14,33.33000183105469 +FIS,2005-04-15,32.779998779296875 +FIS,2005-04-18,32.959999084472656 +FIS,2005-04-19,33.38999938964844 +FIS,2005-04-20,32.81999969482422 +FIS,2005-04-21,34.0 +FIS,2005-04-22,34.150001525878906 +FIS,2005-04-25,36.060001373291016 +FIS,2005-04-26,35.91999816894531 +FIS,2005-04-27,35.90999984741211 +FIS,2005-04-28,35.900001525878906 +FIS,2005-04-29,36.43000030517578 +FIS,2005-05-02,36.380001068115234 +FIS,2005-05-03,36.0 +FIS,2005-05-04,36.33000183105469 +FIS,2005-05-05,35.84000015258789 +FIS,2005-05-06,35.790000915527344 +FIS,2005-05-09,36.09000015258789 +FIS,2005-05-10,35.4900016784668 +FIS,2005-05-11,35.810001373291016 +FIS,2005-05-12,35.56999969482422 +FIS,2005-05-13,35.939998626708984 +FIS,2005-05-16,36.06999969482422 +FIS,2005-05-17,36.040000915527344 +FIS,2005-05-18,36.540000915527344 +FIS,2005-05-19,36.720001220703125 +FIS,2005-05-20,37.099998474121094 +FIS,2005-05-23,37.7599983215332 +FIS,2005-05-24,37.84000015258789 +FIS,2005-05-25,37.70000076293945 +FIS,2005-05-26,37.72999954223633 +FIS,2005-05-27,37.599998474121094 +FIS,2005-05-31,37.54999923706055 +FIS,2005-06-01,37.540000915527344 +FIS,2005-06-02,37.709999084472656 +FIS,2005-06-03,36.83000183105469 +FIS,2005-06-06,37.040000915527344 +FIS,2005-06-07,36.95000076293945 +FIS,2005-06-08,37.13999938964844 +FIS,2005-06-09,37.439998626708984 +FIS,2005-06-10,38.08000183105469 +FIS,2005-06-13,38.560001373291016 +FIS,2005-06-14,38.5 +FIS,2005-06-15,38.529998779296875 +FIS,2005-06-16,38.7599983215332 +FIS,2005-06-17,38.779998779296875 +FIS,2005-06-20,38.59000015258789 +FIS,2005-06-21,38.61000061035156 +FIS,2005-06-22,38.20000076293945 +FIS,2005-06-23,37.54999923706055 +FIS,2005-06-24,37.459999084472656 +FIS,2005-06-27,37.869998931884766 +FIS,2005-06-28,38.13999938964844 +FIS,2005-06-29,38.29999923706055 +FIS,2005-06-30,38.220001220703125 +FIS,2005-07-01,38.59000015258789 +FIS,2005-07-05,38.65999984741211 +FIS,2005-07-06,38.59000015258789 +FIS,2005-07-07,38.47999954223633 +FIS,2005-07-08,38.56999969482422 +FIS,2005-07-11,38.5 +FIS,2005-07-12,38.290000915527344 +FIS,2005-07-13,38.310001373291016 +FIS,2005-07-14,38.45000076293945 +FIS,2005-07-15,38.0 +FIS,2005-07-18,37.849998474121094 +FIS,2005-07-19,37.939998626708984 +FIS,2005-07-20,38.15999984741211 +FIS,2005-07-21,37.09000015258789 +FIS,2005-07-22,36.5099983215332 +FIS,2005-07-25,35.22999954223633 +FIS,2005-07-26,35.400001525878906 +FIS,2005-07-27,34.79999923706055 +FIS,2005-07-28,34.939998626708984 +FIS,2005-07-29,34.619998931884766 +FIS,2005-08-01,34.369998931884766 +FIS,2005-08-02,34.0 +FIS,2005-08-03,34.119998931884766 +FIS,2005-08-04,33.91999816894531 +FIS,2005-08-05,33.79999923706055 +FIS,2005-08-08,34.06999969482422 +FIS,2005-08-09,33.70000076293945 +FIS,2005-08-10,33.529998779296875 +FIS,2005-08-11,33.880001068115234 +FIS,2005-08-12,33.77000045776367 +FIS,2005-08-15,33.630001068115234 +FIS,2005-08-16,33.54999923706055 +FIS,2005-08-17,33.540000915527344 +FIS,2005-08-18,33.4900016784668 +FIS,2005-08-19,33.279998779296875 +FIS,2005-08-22,34.0 +FIS,2005-08-23,33.900001525878906 +FIS,2005-08-24,34.0 +FIS,2005-08-25,35.540000915527344 +FIS,2005-08-26,34.970001220703125 +FIS,2005-08-29,34.970001220703125 +FIS,2005-08-30,34.779998779296875 +FIS,2005-08-31,34.380001068115234 +FIS,2005-09-01,33.97999954223633 +FIS,2005-09-02,33.91999816894531 +FIS,2005-09-06,33.84000015258789 +FIS,2005-09-07,33.86000061035156 +FIS,2005-09-08,33.58000183105469 +FIS,2005-09-09,33.79999923706055 +FIS,2005-09-12,33.849998474121094 +FIS,2005-09-13,33.86000061035156 +FIS,2005-09-14,33.599998474121094 +FIS,2005-09-15,38.79999923706055 +FIS,2005-09-16,39.93000030517578 +FIS,2005-09-19,39.47999954223633 +FIS,2005-09-20,39.97999954223633 +FIS,2005-09-21,38.79999923706055 +FIS,2005-09-22,39.40999984741211 +FIS,2005-09-23,40.119998931884766 +FIS,2005-09-26,40.0 +FIS,2005-09-27,39.95000076293945 +FIS,2005-09-28,40.029998779296875 +FIS,2005-09-29,40.04999923706055 +FIS,2005-09-30,40.02000045776367 +FIS,2005-10-03,40.0 +FIS,2005-10-04,39.900001525878906 +FIS,2005-10-05,39.599998474121094 +FIS,2005-10-06,39.0 +FIS,2005-10-07,39.099998474121094 +FIS,2005-10-10,38.33000183105469 +FIS,2005-10-11,38.0 +FIS,2005-10-12,37.900001525878906 +FIS,2005-10-13,37.7599983215332 +FIS,2005-10-14,37.970001220703125 +FIS,2005-10-17,37.900001525878906 +FIS,2005-10-18,37.369998931884766 +FIS,2005-10-19,37.95000076293945 +FIS,2005-10-20,37.209999084472656 +FIS,2005-10-21,37.38999938964844 +FIS,2005-10-24,37.400001525878906 +FIS,2005-10-25,37.599998474121094 +FIS,2005-10-26,37.349998474121094 +FIS,2005-10-27,36.709999084472656 +FIS,2005-10-28,36.900001525878906 +FIS,2005-10-31,37.459999084472656 +FIS,2005-11-01,37.52000045776367 +FIS,2005-11-02,38.02000045776367 +FIS,2005-11-03,38.2599983215332 +FIS,2005-11-04,38.369998931884766 +FIS,2005-11-07,39.040000915527344 +FIS,2005-11-08,38.4900016784668 +FIS,2005-11-09,38.4900016784668 +FIS,2005-11-10,38.470001220703125 +FIS,2005-11-11,39.0 +FIS,2005-11-14,39.310001373291016 +FIS,2005-11-15,39.849998474121094 +FIS,2005-11-16,39.689998626708984 +FIS,2005-11-17,40.880001068115234 +FIS,2005-11-18,41.290000915527344 +FIS,2005-11-21,41.16999816894531 +FIS,2005-11-22,41.02000045776367 +FIS,2005-11-23,40.97999954223633 +FIS,2005-11-25,40.470001220703125 +FIS,2005-11-28,40.27000045776367 +FIS,2005-11-29,40.77000045776367 +FIS,2005-11-30,40.209999084472656 +FIS,2005-12-01,40.47999954223633 +FIS,2005-12-02,40.77000045776367 +FIS,2005-12-05,40.7599983215332 +FIS,2005-12-06,40.970001220703125 +FIS,2005-12-07,40.16999816894531 +FIS,2005-12-08,39.790000915527344 +FIS,2005-12-09,40.02000045776367 +FIS,2005-12-12,40.029998779296875 +FIS,2005-12-13,40.060001373291016 +FIS,2005-12-14,40.439998626708984 +FIS,2005-12-15,40.400001525878906 +FIS,2005-12-16,39.939998626708984 +FIS,2005-12-19,39.54999923706055 +FIS,2005-12-20,40.2400016784668 +FIS,2005-12-21,40.130001068115234 +FIS,2005-12-22,40.529998779296875 +FIS,2005-12-23,40.68000030517578 +FIS,2005-12-27,40.060001373291016 +FIS,2005-12-28,40.310001373291016 +FIS,2005-12-29,40.36000061035156 +FIS,2005-12-30,40.560001373291016 +FIS,2006-01-03,41.040000915527344 +FIS,2006-01-04,41.04999923706055 +FIS,2006-01-05,42.81999969482422 +FIS,2006-01-06,42.470001220703125 +FIS,2006-01-09,42.849998474121094 +FIS,2006-01-10,43.400001525878906 +FIS,2006-01-11,43.45000076293945 +FIS,2006-01-12,43.04999923706055 +FIS,2006-01-13,43.27000045776367 +FIS,2006-01-17,43.099998474121094 +FIS,2006-01-18,43.0 +FIS,2006-01-19,43.720001220703125 +FIS,2006-01-20,43.150001525878906 +FIS,2006-01-23,43.5 +FIS,2006-01-24,43.83000183105469 +FIS,2006-01-25,43.93000030517578 +FIS,2006-01-26,44.15999984741211 +FIS,2006-01-27,43.77000045776367 +FIS,2006-01-30,43.36000061035156 +FIS,2006-01-31,43.45000076293945 +FIS,2006-02-01,39.47999954223633 +FIS,2006-02-02,39.16999816894531 +FIS,2006-02-03,38.95000076293945 +FIS,2006-02-06,38.66999816894531 +FIS,2006-02-07,37.88999938964844 +FIS,2006-02-08,37.56999969482422 +FIS,2006-02-09,37.099998474121094 +FIS,2006-02-10,37.220001220703125 +FIS,2006-02-13,37.25 +FIS,2006-02-14,37.27000045776367 +FIS,2006-02-15,36.56999969482422 +FIS,2006-02-16,39.43000030517578 +FIS,2006-02-17,39.22999954223633 +FIS,2006-02-21,38.7400016784668 +FIS,2006-02-22,38.900001525878906 +FIS,2006-02-23,38.75 +FIS,2006-02-24,38.599998474121094 +FIS,2006-02-27,39.099998474121094 +FIS,2006-02-28,39.650001525878906 +FIS,2006-03-01,40.0 +FIS,2006-03-02,40.33000183105469 +FIS,2006-03-03,40.15999984741211 +FIS,2006-03-06,40.349998474121094 +FIS,2006-03-07,39.9900016784668 +FIS,2006-03-08,39.689998626708984 +FIS,2006-03-09,39.720001220703125 +FIS,2006-03-10,39.79999923706055 +FIS,2006-03-13,39.95000076293945 +FIS,2006-03-14,39.79999923706055 +FIS,2006-03-15,39.95000076293945 +FIS,2006-03-16,39.75 +FIS,2006-03-17,40.11000061035156 +FIS,2006-03-20,40.189998626708984 +FIS,2006-03-21,40.0099983215332 +FIS,2006-03-22,40.09000015258789 +FIS,2006-03-23,39.95000076293945 +FIS,2006-03-24,40.060001373291016 +FIS,2006-03-27,40.0 +FIS,2006-03-28,40.599998474121094 +FIS,2006-03-29,40.2599983215332 +FIS,2006-03-30,40.16999816894531 +FIS,2006-03-31,40.54999923706055 +FIS,2006-04-03,39.93000030517578 +FIS,2006-04-04,40.040000915527344 +FIS,2006-04-05,40.15999984741211 +FIS,2006-04-06,39.619998931884766 +FIS,2006-04-07,39.099998474121094 +FIS,2006-04-10,38.56999969482422 +FIS,2006-04-11,38.369998931884766 +FIS,2006-04-12,38.13999938964844 +FIS,2006-04-13,38.16999816894531 +FIS,2006-04-17,38.369998931884766 +FIS,2006-04-18,38.869998931884766 +FIS,2006-04-19,38.779998779296875 +FIS,2006-04-20,39.04999923706055 +FIS,2006-04-21,39.06999969482422 +FIS,2006-04-24,39.099998474121094 +FIS,2006-04-25,38.709999084472656 +FIS,2006-04-26,38.790000915527344 +FIS,2006-04-27,37.97999954223633 +FIS,2006-04-28,38.0 +FIS,2006-05-01,37.95000076293945 +FIS,2006-05-02,38.2599983215332 +FIS,2006-05-03,38.599998474121094 +FIS,2006-05-04,38.5 +FIS,2006-05-05,38.79999923706055 +FIS,2006-05-08,38.36000061035156 +FIS,2006-05-09,37.47999954223633 +FIS,2006-05-10,37.470001220703125 +FIS,2006-05-11,37.29999923706055 +FIS,2006-05-12,37.16999816894531 +FIS,2006-05-15,37.310001373291016 +FIS,2006-05-16,37.650001525878906 +FIS,2006-05-17,37.349998474121094 +FIS,2006-05-18,37.09000015258789 +FIS,2006-05-19,37.13999938964844 +FIS,2006-05-22,36.470001220703125 +FIS,2006-05-23,36.650001525878906 +FIS,2006-05-24,36.77000045776367 +FIS,2006-05-25,36.9900016784668 +FIS,2006-05-26,37.459999084472656 +FIS,2006-05-30,36.130001068115234 +FIS,2006-05-31,36.7400016784668 +FIS,2006-06-01,37.2400016784668 +FIS,2006-06-02,37.70000076293945 +FIS,2006-06-05,37.0099983215332 +FIS,2006-06-06,36.86000061035156 +FIS,2006-06-07,36.59000015258789 +FIS,2006-06-08,36.61000061035156 +FIS,2006-06-09,36.5 +FIS,2006-06-12,35.4900016784668 +FIS,2006-06-13,35.150001525878906 +FIS,2006-06-14,35.22999954223633 +FIS,2006-06-15,36.58000183105469 +FIS,2006-06-16,37.349998474121094 +FIS,2006-06-19,36.45000076293945 +FIS,2006-06-20,35.630001068115234 +FIS,2006-06-21,35.959999084472656 +FIS,2006-06-22,35.540000915527344 +FIS,2006-06-23,35.95000076293945 +FIS,2006-06-26,36.119998931884766 +FIS,2006-06-27,35.470001220703125 +FIS,2006-06-28,35.18000030517578 +FIS,2006-06-29,36.20000076293945 +FIS,2006-06-30,35.400001525878906 +FIS,2006-07-03,35.790000915527344 +FIS,2006-07-05,35.13999938964844 +FIS,2006-07-06,35.34000015258789 +FIS,2006-07-07,35.25 +FIS,2006-07-10,34.689998626708984 +FIS,2006-07-11,35.119998931884766 +FIS,2006-07-12,34.54999923706055 +FIS,2006-07-13,34.0 +FIS,2006-07-14,33.7400016784668 +FIS,2006-07-17,34.349998474121094 +FIS,2006-07-18,34.599998474121094 +FIS,2006-07-19,35.36000061035156 +FIS,2006-07-20,35.0 +FIS,2006-07-21,34.54999923706055 +FIS,2006-07-24,34.97999954223633 +FIS,2006-07-25,34.95000076293945 +FIS,2006-07-26,36.52000045776367 +FIS,2006-07-27,35.709999084472656 +FIS,2006-07-28,36.18000030517578 +FIS,2006-07-31,35.7400016784668 +FIS,2006-08-01,35.20000076293945 +FIS,2006-08-02,36.16999816894531 +FIS,2006-08-03,36.310001373291016 +FIS,2006-08-04,35.84000015258789 +FIS,2006-08-07,35.4900016784668 +FIS,2006-08-08,35.33000183105469 +FIS,2006-08-09,35.220001220703125 +FIS,2006-08-10,35.630001068115234 +FIS,2006-08-11,35.33000183105469 +FIS,2006-08-14,35.45000076293945 +FIS,2006-08-15,35.810001373291016 +FIS,2006-08-16,36.15999984741211 +FIS,2006-08-17,36.650001525878906 +FIS,2006-08-18,36.7400016784668 +FIS,2006-08-21,36.099998474121094 +FIS,2006-08-22,35.93000030517578 +FIS,2006-08-23,35.810001373291016 +FIS,2006-08-24,35.470001220703125 +FIS,2006-08-25,35.349998474121094 +FIS,2006-08-28,35.970001220703125 +FIS,2006-08-29,35.970001220703125 +FIS,2006-08-30,35.93000030517578 +FIS,2006-08-31,36.63999938964844 +FIS,2006-09-01,37.13999938964844 +FIS,2006-09-05,37.029998779296875 +FIS,2006-09-06,37.08000183105469 +FIS,2006-09-07,36.720001220703125 +FIS,2006-09-08,37.5 +FIS,2006-09-11,36.81999969482422 +FIS,2006-09-12,36.689998626708984 +FIS,2006-09-13,37.13999938964844 +FIS,2006-09-14,36.77000045776367 +FIS,2006-09-15,36.599998474121094 +FIS,2006-09-18,36.470001220703125 +FIS,2006-09-19,36.56999969482422 +FIS,2006-09-20,37.13999938964844 +FIS,2006-09-21,37.04999923706055 +FIS,2006-09-22,36.70000076293945 +FIS,2006-09-25,36.83000183105469 +FIS,2006-09-26,37.40999984741211 +FIS,2006-09-27,37.58000183105469 +FIS,2006-09-28,37.40999984741211 +FIS,2006-09-29,37.0 +FIS,2006-10-02,36.65999984741211 +FIS,2006-10-03,36.79999923706055 +FIS,2006-10-04,38.04999923706055 +FIS,2006-10-05,38.34000015258789 +FIS,2006-10-06,37.86000061035156 +FIS,2006-10-09,39.0 +FIS,2006-10-10,38.54999923706055 +FIS,2006-10-11,38.34000015258789 +FIS,2006-10-12,39.279998779296875 +FIS,2006-10-13,39.209999084472656 +FIS,2006-10-16,39.349998474121094 +FIS,2006-10-17,39.22999954223633 +FIS,2006-10-18,39.20000076293945 +FIS,2006-10-19,39.25 +FIS,2006-10-20,39.400001525878906 +FIS,2006-10-23,39.88999938964844 +FIS,2006-10-24,39.369998931884766 +FIS,2006-10-25,39.689998626708984 +FIS,2006-10-26,41.40999984741211 +FIS,2006-10-27,40.83000183105469 +FIS,2006-10-30,41.84000015258789 +FIS,2006-10-31,41.56999969482422 +FIS,2006-11-01,41.439998626708984 +FIS,2006-11-02,41.25 +FIS,2006-11-03,41.59000015258789 +FIS,2006-11-06,41.58000183105469 +FIS,2006-11-07,41.619998931884766 +FIS,2006-11-08,42.459999084472656 +FIS,2006-11-09,41.349998474121094 +FIS,2006-11-10,41.31999969482422 +FIS,2006-11-13,41.650001525878906 +FIS,2006-11-14,41.779998779296875 +FIS,2006-11-15,41.75 +FIS,2006-11-16,41.7400016784668 +FIS,2006-11-17,41.880001068115234 +FIS,2006-11-20,41.060001373291016 +FIS,2006-11-21,41.040000915527344 +FIS,2006-11-22,41.33000183105469 +FIS,2006-11-24,41.220001220703125 +FIS,2006-11-27,40.0 +FIS,2006-11-28,39.91999816894531 +FIS,2006-11-29,40.0 +FIS,2006-11-30,39.900001525878906 +FIS,2006-12-01,39.7400016784668 +FIS,2006-12-04,39.790000915527344 +FIS,2006-12-05,39.560001373291016 +FIS,2006-12-06,39.90999984741211 +FIS,2006-12-07,39.93000030517578 +FIS,2006-12-08,40.349998474121094 +FIS,2006-12-11,40.56999969482422 +FIS,2006-12-12,40.93000030517578 +FIS,2006-12-13,41.040000915527344 +FIS,2006-12-14,40.90999984741211 +FIS,2006-12-15,40.849998474121094 +FIS,2006-12-18,40.27000045776367 +FIS,2006-12-19,40.529998779296875 +FIS,2006-12-20,40.459999084472656 +FIS,2006-12-21,40.70000076293945 +FIS,2006-12-22,40.25 +FIS,2006-12-26,40.31999969482422 +FIS,2006-12-27,40.220001220703125 +FIS,2006-12-28,40.029998779296875 +FIS,2006-12-29,40.09000015258789 +FIS,2007-01-03,40.61000061035156 +FIS,2007-01-04,40.47999954223633 +FIS,2007-01-05,40.34000015258789 +FIS,2007-01-08,40.68000030517578 +FIS,2007-01-09,40.97999954223633 +FIS,2007-01-10,41.31999969482422 +FIS,2007-01-11,41.41999816894531 +FIS,2007-01-12,41.290000915527344 +FIS,2007-01-16,41.310001373291016 +FIS,2007-01-17,41.54999923706055 +FIS,2007-01-18,41.5099983215332 +FIS,2007-01-19,41.599998474121094 +FIS,2007-01-22,41.5099983215332 +FIS,2007-01-23,41.54999923706055 +FIS,2007-01-24,42.56999969482422 +FIS,2007-01-25,42.0 +FIS,2007-01-26,42.0 +FIS,2007-01-29,41.70000076293945 +FIS,2007-01-30,42.15999984741211 +FIS,2007-01-31,42.52000045776367 +FIS,2007-02-01,42.540000915527344 +FIS,2007-02-02,43.029998779296875 +FIS,2007-02-05,43.150001525878906 +FIS,2007-02-06,43.22999954223633 +FIS,2007-02-07,45.20000076293945 +FIS,2007-02-08,45.02000045776367 +FIS,2007-02-09,45.400001525878906 +FIS,2007-02-12,45.13999938964844 +FIS,2007-02-13,45.220001220703125 +FIS,2007-02-14,46.75 +FIS,2007-02-15,47.0 +FIS,2007-02-16,47.54999923706055 +FIS,2007-02-20,47.54999923706055 +FIS,2007-02-21,46.970001220703125 +FIS,2007-02-22,47.0 +FIS,2007-02-23,47.040000915527344 +FIS,2007-02-26,46.790000915527344 +FIS,2007-02-27,45.290000915527344 +FIS,2007-02-28,45.91999816894531 +FIS,2007-03-01,46.290000915527344 +FIS,2007-03-02,45.36000061035156 +FIS,2007-03-05,44.5099983215332 +FIS,2007-03-06,45.939998626708984 +FIS,2007-03-07,45.5 +FIS,2007-03-08,45.54999923706055 +FIS,2007-03-09,45.29999923706055 +FIS,2007-03-12,45.540000915527344 +FIS,2007-03-13,44.31999969482422 +FIS,2007-03-14,44.130001068115234 +FIS,2007-03-15,44.08000183105469 +FIS,2007-03-16,43.58000183105469 +FIS,2007-03-19,43.810001373291016 +FIS,2007-03-20,43.79999923706055 +FIS,2007-03-21,44.18000030517578 +FIS,2007-03-22,44.040000915527344 +FIS,2007-03-23,43.88999938964844 +FIS,2007-03-26,44.54999923706055 +FIS,2007-03-27,45.810001373291016 +FIS,2007-03-28,45.630001068115234 +FIS,2007-03-29,45.5 +FIS,2007-03-30,45.459999084472656 +FIS,2007-04-02,47.349998474121094 +FIS,2007-04-03,47.459999084472656 +FIS,2007-04-04,47.650001525878906 +FIS,2007-04-05,47.880001068115234 +FIS,2007-04-09,47.709999084472656 +FIS,2007-04-10,48.0 +FIS,2007-04-11,47.84000015258789 +FIS,2007-04-12,47.650001525878906 +FIS,2007-04-13,47.810001373291016 +FIS,2007-04-16,48.040000915527344 +FIS,2007-04-17,48.5099983215332 +FIS,2007-04-18,48.900001525878906 +FIS,2007-04-19,48.70000076293945 +FIS,2007-04-20,48.849998474121094 +FIS,2007-04-23,48.939998626708984 +FIS,2007-04-24,48.529998779296875 +FIS,2007-04-25,48.56999969482422 +FIS,2007-04-26,50.790000915527344 +FIS,2007-04-27,51.130001068115234 +FIS,2007-04-30,50.529998779296875 +FIS,2007-05-01,50.61000061035156 +FIS,2007-05-02,50.27000045776367 +FIS,2007-05-03,50.83000183105469 +FIS,2007-05-04,50.88999938964844 +FIS,2007-05-07,50.63999938964844 +FIS,2007-05-08,50.220001220703125 +FIS,2007-05-09,50.47999954223633 +FIS,2007-05-10,50.2400016784668 +FIS,2007-05-11,50.599998474121094 +FIS,2007-05-14,50.18000030517578 +FIS,2007-05-15,50.290000915527344 +FIS,2007-05-16,50.119998931884766 +FIS,2007-05-17,50.2599983215332 +FIS,2007-05-18,50.880001068115234 +FIS,2007-05-21,51.02000045776367 +FIS,2007-05-22,50.79999923706055 +FIS,2007-05-23,50.220001220703125 +FIS,2007-05-24,50.099998474121094 +FIS,2007-05-25,50.130001068115234 +FIS,2007-05-29,50.27000045776367 +FIS,2007-05-30,52.13999938964844 +FIS,2007-05-31,53.91999816894531 +FIS,2007-06-01,53.90999984741211 +FIS,2007-06-04,53.4900016784668 +FIS,2007-06-05,53.369998931884766 +FIS,2007-06-06,53.16999816894531 +FIS,2007-06-07,52.68000030517578 +FIS,2007-06-08,52.2400016784668 +FIS,2007-06-11,52.540000915527344 +FIS,2007-06-12,52.91999816894531 +FIS,2007-06-13,54.4900016784668 +FIS,2007-06-14,54.279998779296875 +FIS,2007-06-15,54.0099983215332 +FIS,2007-06-18,54.18000030517578 +FIS,2007-06-19,55.09000015258789 +FIS,2007-06-20,54.93000030517578 +FIS,2007-06-21,54.83000183105469 +FIS,2007-06-22,53.79999923706055 +FIS,2007-06-25,53.560001373291016 +FIS,2007-06-26,53.099998474121094 +FIS,2007-06-27,54.40999984741211 +FIS,2007-06-28,54.630001068115234 +FIS,2007-06-29,54.279998779296875 +FIS,2007-07-02,54.779998779296875 +FIS,2007-07-03,54.70000076293945 +FIS,2007-07-05,56.369998931884766 +FIS,2007-07-06,56.29999923706055 +FIS,2007-07-09,55.77000045776367 +FIS,2007-07-10,55.16999816894531 +FIS,2007-07-11,55.91999816894531 +FIS,2007-07-12,56.619998931884766 +FIS,2007-07-13,56.939998626708984 +FIS,2007-07-16,57.66999816894531 +FIS,2007-07-17,56.70000076293945 +FIS,2007-07-18,56.70000076293945 +FIS,2007-07-19,57.38999938964844 +FIS,2007-07-20,56.2400016784668 +FIS,2007-07-23,56.279998779296875 +FIS,2007-07-24,55.84000015258789 +FIS,2007-07-25,54.79999923706055 +FIS,2007-07-26,52.43000030517578 +FIS,2007-07-27,50.5099983215332 +FIS,2007-07-30,50.83000183105469 +FIS,2007-07-31,49.630001068115234 +FIS,2007-08-01,49.709999084472656 +FIS,2007-08-02,50.529998779296875 +FIS,2007-08-03,49.380001068115234 +FIS,2007-08-06,49.88999938964844 +FIS,2007-08-07,49.810001373291016 +FIS,2007-08-08,50.79999923706055 +FIS,2007-08-09,49.709999084472656 +FIS,2007-08-10,49.54999923706055 +FIS,2007-08-13,49.45000076293945 +FIS,2007-08-14,48.22999954223633 +FIS,2007-08-15,46.97999954223633 +FIS,2007-08-16,47.04999923706055 +FIS,2007-08-17,48.060001373291016 +FIS,2007-08-20,48.06999969482422 +FIS,2007-08-21,48.349998474121094 +FIS,2007-08-22,48.060001373291016 +FIS,2007-08-23,47.75 +FIS,2007-08-24,48.209999084472656 +FIS,2007-08-27,47.7400016784668 +FIS,2007-08-28,46.4900016784668 +FIS,2007-08-29,47.20000076293945 +FIS,2007-08-30,46.959999084472656 +FIS,2007-08-31,47.400001525878906 +FIS,2007-09-04,48.16999816894531 +FIS,2007-09-05,48.0 +FIS,2007-09-06,47.02000045776367 +FIS,2007-09-07,44.91999816894531 +FIS,2007-09-10,44.689998626708984 +FIS,2007-09-11,44.97999954223633 +FIS,2007-09-12,45.650001525878906 +FIS,2007-09-13,45.77000045776367 +FIS,2007-09-14,46.290000915527344 +FIS,2007-09-17,44.459999084472656 +FIS,2007-09-18,45.06999969482422 +FIS,2007-09-19,46.099998474121094 +FIS,2007-09-20,45.9900016784668 +FIS,2007-09-21,45.119998931884766 +FIS,2007-09-24,44.279998779296875 +FIS,2007-09-25,44.61000061035156 +FIS,2007-09-26,44.849998474121094 +FIS,2007-09-27,44.84000015258789 +FIS,2007-09-28,44.369998931884766 +FIS,2007-10-01,44.290000915527344 +FIS,2007-10-02,44.41999816894531 +FIS,2007-10-03,44.2400016784668 +FIS,2007-10-04,44.65999984741211 +FIS,2007-10-05,46.189998626708984 +FIS,2007-10-08,46.15999984741211 +FIS,2007-10-09,47.56999969482422 +FIS,2007-10-10,47.04999923706055 +FIS,2007-10-11,47.13999938964844 +FIS,2007-10-12,47.86000061035156 +FIS,2007-10-15,47.20000076293945 +FIS,2007-10-16,47.130001068115234 +FIS,2007-10-17,47.189998626708984 +FIS,2007-10-18,47.13999938964844 +FIS,2007-10-19,46.75 +FIS,2007-10-22,47.08000183105469 +FIS,2007-10-23,47.099998474121094 +FIS,2007-10-24,46.650001525878906 +FIS,2007-10-25,46.220001220703125 +FIS,2007-10-26,45.54999923706055 +FIS,2007-10-29,45.5099983215332 +FIS,2007-10-30,45.36000061035156 +FIS,2007-10-31,46.08000183105469 +FIS,2007-11-01,44.970001220703125 +FIS,2007-11-02,43.68000030517578 +FIS,2007-11-05,43.63999938964844 +FIS,2007-11-06,43.779998779296875 +FIS,2007-11-07,42.22999954223633 +FIS,2007-11-08,41.5 +FIS,2007-11-09,41.779998779296875 +FIS,2007-11-12,42.900001525878906 +FIS,2007-11-13,43.72999954223633 +FIS,2007-11-14,43.36000061035156 +FIS,2007-11-15,43.2400016784668 +FIS,2007-11-16,42.970001220703125 +FIS,2007-11-19,42.790000915527344 +FIS,2007-11-20,42.5 +FIS,2007-11-21,42.47999954223633 +FIS,2007-11-23,42.88999938964844 +FIS,2007-11-26,42.52000045776367 +FIS,2007-11-27,42.959999084472656 +FIS,2007-11-28,43.720001220703125 +FIS,2007-11-29,43.720001220703125 +FIS,2007-11-30,43.220001220703125 +FIS,2007-12-03,43.06999969482422 +FIS,2007-12-04,42.689998626708984 +FIS,2007-12-05,44.189998626708984 +FIS,2007-12-06,44.22999954223633 +FIS,2007-12-07,44.900001525878906 +FIS,2007-12-10,45.29999923706055 +FIS,2007-12-11,43.70000076293945 +FIS,2007-12-12,43.630001068115234 +FIS,2007-12-13,43.349998474121094 +FIS,2007-12-14,43.5099983215332 +FIS,2007-12-17,42.9900016784668 +FIS,2007-12-18,42.59000015258789 +FIS,2007-12-19,42.13999938964844 +FIS,2007-12-20,42.560001373291016 +FIS,2007-12-21,42.27000045776367 +FIS,2007-12-24,42.790000915527344 +FIS,2007-12-26,42.380001068115234 +FIS,2007-12-27,41.52000045776367 +FIS,2007-12-28,42.0099983215332 +FIS,2007-12-31,41.59000015258789 +FIS,2008-01-02,40.31999969482422 +FIS,2008-01-03,40.540000915527344 +FIS,2008-01-04,39.869998931884766 +FIS,2008-01-07,38.61000061035156 +FIS,2008-01-08,38.060001373291016 +FIS,2008-01-09,38.400001525878906 +FIS,2008-01-10,37.7599983215332 +FIS,2008-01-11,37.209999084472656 +FIS,2008-01-14,38.4900016784668 +FIS,2008-01-15,36.9900016784668 +FIS,2008-01-16,37.45000076293945 +FIS,2008-01-17,37.93000030517578 +FIS,2008-01-18,38.45000076293945 +FIS,2008-01-22,38.119998931884766 +FIS,2008-01-23,39.0099983215332 +FIS,2008-01-24,40.310001373291016 +FIS,2008-01-25,40.16999816894531 +FIS,2008-01-28,41.36000061035156 +FIS,2008-01-29,42.150001525878906 +FIS,2008-01-30,41.599998474121094 +FIS,2008-01-31,42.41999816894531 +FIS,2008-02-01,43.47999954223633 +FIS,2008-02-04,43.5 +FIS,2008-02-05,42.33000183105469 +FIS,2008-02-06,41.9900016784668 +FIS,2008-02-07,41.95000076293945 +FIS,2008-02-08,41.59000015258789 +FIS,2008-02-11,42.11000061035156 +FIS,2008-02-12,42.58000183105469 +FIS,2008-02-13,42.70000076293945 +FIS,2008-02-14,40.599998474121094 +FIS,2008-02-15,42.040000915527344 +FIS,2008-02-19,40.650001525878906 +FIS,2008-02-20,41.40999984741211 +FIS,2008-02-21,41.560001373291016 +FIS,2008-02-22,41.52000045776367 +FIS,2008-02-25,42.29999923706055 +FIS,2008-02-26,42.45000076293945 +FIS,2008-02-27,42.599998474121094 +FIS,2008-02-28,42.25 +FIS,2008-02-29,41.4900016784668 +FIS,2008-03-03,41.0099983215332 +FIS,2008-03-04,40.79999923706055 +FIS,2008-03-05,41.11000061035156 +FIS,2008-03-06,40.09000015258789 +FIS,2008-03-07,39.0 +FIS,2008-03-10,38.290000915527344 +FIS,2008-03-11,39.40999984741211 +FIS,2008-03-12,39.08000183105469 +FIS,2008-03-13,38.88999938964844 +FIS,2008-03-14,37.66999816894531 +FIS,2008-03-17,36.310001373291016 +FIS,2008-03-18,37.25 +FIS,2008-03-19,37.95000076293945 +FIS,2008-03-20,38.75 +FIS,2008-03-24,40.20000076293945 +FIS,2008-03-25,40.13999938964844 +FIS,2008-03-26,39.0 +FIS,2008-03-27,38.439998626708984 +FIS,2008-03-28,37.849998474121094 +FIS,2008-03-31,38.13999938964844 +FIS,2008-04-01,38.0 +FIS,2008-04-02,37.84000015258789 +FIS,2008-04-03,37.72999954223633 +FIS,2008-04-04,38.150001525878906 +FIS,2008-04-07,37.70000076293945 +FIS,2008-04-08,37.130001068115234 +FIS,2008-04-09,36.529998779296875 +FIS,2008-04-10,36.119998931884766 +FIS,2008-04-11,35.22999954223633 +FIS,2008-04-14,34.90999984741211 +FIS,2008-04-15,34.900001525878906 +FIS,2008-04-16,35.93000030517578 +FIS,2008-04-17,35.91999816894531 +FIS,2008-04-18,38.06999969482422 +FIS,2008-04-21,37.97999954223633 +FIS,2008-04-22,37.27000045776367 +FIS,2008-04-23,37.97999954223633 +FIS,2008-04-24,38.43000030517578 +FIS,2008-04-25,36.380001068115234 +FIS,2008-04-28,37.0099983215332 +FIS,2008-04-29,36.33000183105469 +FIS,2008-04-30,36.060001373291016 +FIS,2008-05-01,37.040000915527344 +FIS,2008-05-02,37.4900016784668 +FIS,2008-05-05,37.220001220703125 +FIS,2008-05-06,37.959999084472656 +FIS,2008-05-07,37.29999923706055 +FIS,2008-05-08,37.34000015258789 +FIS,2008-05-09,37.0 +FIS,2008-05-12,37.529998779296875 +FIS,2008-05-13,38.16999816894531 +FIS,2008-05-14,39.11000061035156 +FIS,2008-05-15,39.709999084472656 +FIS,2008-05-16,39.220001220703125 +FIS,2008-05-19,39.380001068115234 +FIS,2008-05-20,38.79999923706055 +FIS,2008-05-21,38.869998931884766 +FIS,2008-05-22,38.880001068115234 +FIS,2008-05-23,38.119998931884766 +FIS,2008-05-27,38.95000076293945 +FIS,2008-05-28,40.18000030517578 +FIS,2008-05-29,40.5 +FIS,2008-05-30,40.279998779296875 +FIS,2008-06-02,40.34000015258789 +FIS,2008-06-03,40.25 +FIS,2008-06-04,41.150001525878906 +FIS,2008-06-05,42.15999984741211 +FIS,2008-06-06,40.11000061035156 +FIS,2008-06-09,38.63999938964844 +FIS,2008-06-10,39.06999969482422 +FIS,2008-06-11,38.400001525878906 +FIS,2008-06-12,39.130001068115234 +FIS,2008-06-13,39.9900016784668 +FIS,2008-06-16,39.810001373291016 +FIS,2008-06-17,39.36000061035156 +FIS,2008-06-18,38.79999923706055 +FIS,2008-06-19,39.349998474121094 +FIS,2008-06-20,38.5 +FIS,2008-06-23,37.93000030517578 +FIS,2008-06-24,37.650001525878906 +FIS,2008-06-25,38.279998779296875 +FIS,2008-06-26,37.13999938964844 +FIS,2008-06-27,36.970001220703125 +FIS,2008-06-30,36.90999984741211 +FIS,2008-07-01,37.11000061035156 +FIS,2008-07-02,37.25 +FIS,2008-07-03,20.139999389648438 +FIS,2008-07-07,19.739999771118164 +FIS,2008-07-08,21.049999237060547 +FIS,2008-07-09,21.760000228881836 +FIS,2008-07-10,21.0 +FIS,2008-07-11,20.799999237060547 +FIS,2008-07-14,20.3700008392334 +FIS,2008-07-15,19.770000457763672 +FIS,2008-07-16,20.0 +FIS,2008-07-17,20.559999465942383 +FIS,2008-07-18,20.84000015258789 +FIS,2008-07-21,19.84000015258789 +FIS,2008-07-22,20.399999618530273 +FIS,2008-07-23,20.510000228881836 +FIS,2008-07-24,20.1200008392334 +FIS,2008-07-25,19.559999465942383 +FIS,2008-07-28,19.43000030517578 +FIS,2008-07-29,20.110000610351562 +FIS,2008-07-30,19.700000762939453 +FIS,2008-07-31,18.950000762939453 +FIS,2008-08-01,19.1299991607666 +FIS,2008-08-04,18.969999313354492 +FIS,2008-08-05,18.969999313354492 +FIS,2008-08-06,22.5 +FIS,2008-08-07,22.399999618530273 +FIS,2008-08-08,23.209999084472656 +FIS,2008-08-11,23.309999465942383 +FIS,2008-08-12,22.940000534057617 +FIS,2008-08-13,22.790000915527344 +FIS,2008-08-14,22.940000534057617 +FIS,2008-08-15,23.09000015258789 +FIS,2008-08-18,22.709999084472656 +FIS,2008-08-19,22.40999984741211 +FIS,2008-08-20,22.229999542236328 +FIS,2008-08-21,22.15999984741211 +FIS,2008-08-22,22.329999923706055 +FIS,2008-08-25,21.969999313354492 +FIS,2008-08-26,21.790000915527344 +FIS,2008-08-27,21.979999542236328 +FIS,2008-08-28,22.469999313354492 +FIS,2008-08-29,21.850000381469727 +FIS,2008-09-02,22.059999465942383 +FIS,2008-09-03,21.700000762939453 +FIS,2008-09-04,21.079999923706055 +FIS,2008-09-05,20.860000610351562 +FIS,2008-09-08,21.420000076293945 +FIS,2008-09-09,21.139999389648438 +FIS,2008-09-10,21.579999923706055 +FIS,2008-09-11,21.59000015258789 +FIS,2008-09-12,21.829999923706055 +FIS,2008-09-15,20.8799991607666 +FIS,2008-09-16,21.1200008392334 +FIS,2008-09-17,19.760000228881836 +FIS,2008-09-18,20.200000762939453 +FIS,2008-09-19,20.360000610351562 +FIS,2008-09-22,19.040000915527344 +FIS,2008-09-23,19.399999618530273 +FIS,2008-09-24,19.479999542236328 +FIS,2008-09-25,19.90999984741211 +FIS,2008-09-26,19.739999771118164 +FIS,2008-09-29,18.09000015258789 +FIS,2008-09-30,18.459999084472656 +FIS,2008-10-01,18.18000030517578 +FIS,2008-10-02,17.5 +FIS,2008-10-03,17.040000915527344 +FIS,2008-10-06,16.149999618530273 +FIS,2008-10-07,15.270000457763672 +FIS,2008-10-08,15.300000190734863 +FIS,2008-10-09,14.680000305175781 +FIS,2008-10-10,15.140000343322754 +FIS,2008-10-13,16.739999771118164 +FIS,2008-10-14,16.989999771118164 +FIS,2008-10-15,15.199999809265137 +FIS,2008-10-16,15.220000267028809 +FIS,2008-10-17,15.5600004196167 +FIS,2008-10-20,16.190000534057617 +FIS,2008-10-21,15.210000038146973 +FIS,2008-10-22,13.989999771118164 +FIS,2008-10-23,13.680000305175781 +FIS,2008-10-24,13.369999885559082 +FIS,2008-10-27,12.470000267028809 +FIS,2008-10-28,15.869999885559082 +FIS,2008-10-29,14.350000381469727 +FIS,2008-10-30,14.819999694824219 +FIS,2008-10-31,15.09000015258789 +FIS,2008-11-03,15.460000038146973 +FIS,2008-11-04,16.760000228881836 +FIS,2008-11-05,16.18000030517578 +FIS,2008-11-06,15.5600004196167 +FIS,2008-11-07,16.15999984741211 +FIS,2008-11-10,16.06999969482422 +FIS,2008-11-11,15.25 +FIS,2008-11-12,15.100000381469727 +FIS,2008-11-13,16.81999969482422 +FIS,2008-11-14,15.850000381469727 +FIS,2008-11-17,15.460000038146973 +FIS,2008-11-18,15.359999656677246 +FIS,2008-11-19,14.4399995803833 +FIS,2008-11-20,13.399999618530273 +FIS,2008-11-21,13.800000190734863 +FIS,2008-11-24,15.350000381469727 +FIS,2008-11-25,15.6899995803833 +FIS,2008-11-26,16.8700008392334 +FIS,2008-11-28,17.18000030517578 +FIS,2008-12-01,15.960000038146973 +FIS,2008-12-02,16.579999923706055 +FIS,2008-12-03,16.950000762939453 +FIS,2008-12-04,16.1200008392334 +FIS,2008-12-05,17.049999237060547 +FIS,2008-12-08,17.0 +FIS,2008-12-09,16.6299991607666 +FIS,2008-12-10,16.579999923706055 +FIS,2008-12-11,15.979999542236328 +FIS,2008-12-12,16.479999542236328 +FIS,2008-12-15,15.5 +FIS,2008-12-16,16.110000610351562 +FIS,2008-12-17,16.719999313354492 +FIS,2008-12-18,16.559999465942383 +FIS,2008-12-19,16.950000762939453 +FIS,2008-12-22,16.329999923706055 +FIS,2008-12-23,16.059999465942383 +FIS,2008-12-24,16.049999237060547 +FIS,2008-12-26,16.09000015258789 +FIS,2008-12-29,15.720000267028809 +FIS,2008-12-30,15.859999656677246 +FIS,2008-12-31,16.270000457763672 +FIS,2009-01-02,17.049999237060547 +FIS,2009-01-05,17.149999618530273 +FIS,2009-01-06,17.420000076293945 +FIS,2009-01-07,17.010000228881836 +FIS,2009-01-08,17.15999984741211 +FIS,2009-01-09,16.81999969482422 +FIS,2009-01-12,16.270000457763672 +FIS,2009-01-13,16.850000381469727 +FIS,2009-01-14,16.299999237060547 +FIS,2009-01-15,16.440000534057617 +FIS,2009-01-16,16.440000534057617 +FIS,2009-01-20,15.90999984741211 +FIS,2009-01-21,16.18000030517578 +FIS,2009-01-22,15.859999656677246 +FIS,2009-01-23,15.789999961853027 +FIS,2009-01-26,16.030000686645508 +FIS,2009-01-27,16.100000381469727 +FIS,2009-01-28,16.739999771118164 +FIS,2009-01-29,16.219999313354492 +FIS,2009-01-30,15.90999984741211 +FIS,2009-02-02,16.149999618530273 +FIS,2009-02-03,16.40999984741211 +FIS,2009-02-04,16.68000030517578 +FIS,2009-02-05,17.059999465942383 +FIS,2009-02-06,17.549999237060547 +FIS,2009-02-09,17.65999984741211 +FIS,2009-02-10,16.540000915527344 +FIS,2009-02-11,18.260000228881836 +FIS,2009-02-12,18.43000030517578 +FIS,2009-02-13,18.290000915527344 +FIS,2009-02-17,17.700000762939453 +FIS,2009-02-18,17.579999923706055 +FIS,2009-02-19,17.559999465942383 +FIS,2009-02-20,17.6299991607666 +FIS,2009-02-23,17.219999313354492 +FIS,2009-02-24,17.600000381469727 +FIS,2009-02-25,17.520000457763672 +FIS,2009-02-26,17.469999313354492 +FIS,2009-02-27,17.5 +FIS,2009-03-02,16.8799991607666 +FIS,2009-03-03,16.690000534057617 +FIS,2009-03-04,16.979999542236328 +FIS,2009-03-05,16.420000076293945 +FIS,2009-03-06,16.389999389648438 +FIS,2009-03-09,15.520000457763672 +FIS,2009-03-10,16.420000076293945 +FIS,2009-03-11,16.530000686645508 +FIS,2009-03-12,16.979999542236328 +FIS,2009-03-13,17.110000610351562 +FIS,2009-03-16,17.030000686645508 +FIS,2009-03-17,17.479999542236328 +FIS,2009-03-18,17.8799991607666 +FIS,2009-03-19,17.6299991607666 +FIS,2009-03-20,17.549999237060547 +FIS,2009-03-23,18.549999237060547 +FIS,2009-03-24,17.770000457763672 +FIS,2009-03-25,18.030000686645508 +FIS,2009-03-26,18.420000076293945 +FIS,2009-03-27,17.799999237060547 +FIS,2009-03-30,17.81999969482422 +FIS,2009-03-31,18.200000762939453 +FIS,2009-04-01,16.8799991607666 +FIS,2009-04-02,17.700000762939453 +FIS,2009-04-03,17.84000015258789 +FIS,2009-04-06,18.579999923706055 +FIS,2009-04-07,19.049999237060547 +FIS,2009-04-08,19.059999465942383 +FIS,2009-04-09,19.559999465942383 +FIS,2009-04-13,19.5 +FIS,2009-04-14,19.799999237060547 +FIS,2009-04-15,19.459999084472656 +FIS,2009-04-16,19.920000076293945 +FIS,2009-04-17,19.719999313354492 +FIS,2009-04-20,18.979999542236328 +FIS,2009-04-21,19.170000076293945 +FIS,2009-04-22,19.09000015258789 +FIS,2009-04-23,19.209999084472656 +FIS,2009-04-24,19.049999237060547 +FIS,2009-04-27,18.850000381469727 +FIS,2009-04-28,18.719999313354492 +FIS,2009-04-29,18.350000381469727 +FIS,2009-04-30,17.850000381469727 +FIS,2009-05-01,17.760000228881836 +FIS,2009-05-04,17.950000762939453 +FIS,2009-05-05,18.450000762939453 +FIS,2009-05-06,18.399999618530273 +FIS,2009-05-07,18.56999969482422 +FIS,2009-05-08,18.860000610351562 +FIS,2009-05-11,18.68000030517578 +FIS,2009-05-12,18.399999618530273 +FIS,2009-05-13,18.020000457763672 +FIS,2009-05-14,18.239999771118164 +FIS,2009-05-15,18.329999923706055 +FIS,2009-05-18,18.760000228881836 +FIS,2009-05-19,18.809999465942383 +FIS,2009-05-20,18.729999542236328 +FIS,2009-05-21,18.549999237060547 +FIS,2009-05-22,18.610000610351562 +FIS,2009-05-26,19.299999237060547 +FIS,2009-05-27,19.09000015258789 +FIS,2009-05-28,19.1299991607666 +FIS,2009-05-29,19.260000228881836 +FIS,2009-06-01,20.010000228881836 +FIS,2009-06-02,20.09000015258789 +FIS,2009-06-03,20.219999313354492 +FIS,2009-06-04,20.25 +FIS,2009-06-05,20.200000762939453 +FIS,2009-06-08,20.139999389648438 +FIS,2009-06-09,20.260000228881836 +FIS,2009-06-10,20.489999771118164 +FIS,2009-06-11,20.299999237060547 +FIS,2009-06-12,20.100000381469727 +FIS,2009-06-15,20.030000686645508 +FIS,2009-06-16,19.790000915527344 +FIS,2009-06-17,19.8799991607666 +FIS,2009-06-18,19.889999389648438 +FIS,2009-06-19,19.760000228881836 +FIS,2009-06-22,19.56999969482422 +FIS,2009-06-23,19.40999984741211 +FIS,2009-06-24,19.649999618530273 +FIS,2009-06-25,20.030000686645508 +FIS,2009-06-26,19.959999084472656 +FIS,2009-06-29,20.020000457763672 +FIS,2009-06-30,19.959999084472656 +FIS,2009-07-01,20.350000381469727 +FIS,2009-07-02,20.010000228881836 +FIS,2009-07-06,20.149999618530273 +FIS,2009-07-07,19.540000915527344 +FIS,2009-07-08,19.43000030517578 +FIS,2009-07-09,19.440000534057617 +FIS,2009-07-10,19.479999542236328 +FIS,2009-07-13,19.899999618530273 +FIS,2009-07-14,19.84000015258789 +FIS,2009-07-15,20.049999237060547 +FIS,2009-07-16,20.559999465942383 +FIS,2009-07-17,20.6200008392334 +FIS,2009-07-20,21.0 +FIS,2009-07-21,20.690000534057617 +FIS,2009-07-22,20.389999389648438 +FIS,2009-07-23,21.200000762939453 +FIS,2009-07-24,21.40999984741211 +FIS,2009-07-27,21.549999237060547 +FIS,2009-07-28,21.399999618530273 +FIS,2009-07-29,23.31999969482422 +FIS,2009-07-30,23.520000457763672 +FIS,2009-07-31,23.420000076293945 +FIS,2009-08-03,23.56999969482422 +FIS,2009-08-04,24.350000381469727 +FIS,2009-08-05,24.399999618530273 +FIS,2009-08-06,24.309999465942383 +FIS,2009-08-07,24.450000762939453 +FIS,2009-08-10,24.18000030517578 +FIS,2009-08-11,24.049999237060547 +FIS,2009-08-12,24.450000762939453 +FIS,2009-08-13,24.3799991607666 +FIS,2009-08-14,24.239999771118164 +FIS,2009-08-17,24.280000686645508 +FIS,2009-08-18,24.389999389648438 +FIS,2009-08-19,24.770000457763672 +FIS,2009-08-20,24.43000030517578 +FIS,2009-08-21,24.850000381469727 +FIS,2009-08-24,25.010000228881836 +FIS,2009-08-25,24.979999542236328 +FIS,2009-08-26,25.059999465942383 +FIS,2009-08-27,24.829999923706055 +FIS,2009-08-28,24.719999313354492 +FIS,2009-08-31,24.559999465942383 +FIS,2009-09-01,24.059999465942383 +FIS,2009-09-02,23.920000076293945 +FIS,2009-09-03,24.329999923706055 +FIS,2009-09-04,24.18000030517578 +FIS,2009-09-08,23.979999542236328 +FIS,2009-09-09,24.479999542236328 +FIS,2009-09-10,24.350000381469727 +FIS,2009-09-11,24.81999969482422 +FIS,2009-09-14,24.850000381469727 +FIS,2009-09-15,24.84000015258789 +FIS,2009-09-16,25.1200008392334 +FIS,2009-09-17,25.049999237060547 +FIS,2009-09-18,24.93000030517578 +FIS,2009-09-21,24.93000030517578 +FIS,2009-09-22,24.729999542236328 +FIS,2009-09-23,25.15999984741211 +FIS,2009-09-24,25.299999237060547 +FIS,2009-09-25,25.399999618530273 +FIS,2009-09-28,25.700000762939453 +FIS,2009-09-29,25.399999618530273 +FIS,2009-09-30,25.510000228881836 +FIS,2009-10-01,24.850000381469727 +FIS,2009-10-02,23.989999771118164 +FIS,2009-10-05,23.90999984741211 +FIS,2009-10-06,24.280000686645508 +FIS,2009-10-07,24.1299991607666 +FIS,2009-10-08,24.299999237060547 +FIS,2009-10-09,24.350000381469727 +FIS,2009-10-12,24.299999237060547 +FIS,2009-10-13,24.139999389648438 +FIS,2009-10-14,24.440000534057617 +FIS,2009-10-15,24.530000686645508 +FIS,2009-10-16,24.43000030517578 +FIS,2009-10-19,24.600000381469727 +FIS,2009-10-20,24.510000228881836 +FIS,2009-10-21,24.829999923706055 +FIS,2009-10-22,23.639999389648438 +FIS,2009-10-23,22.81999969482422 +FIS,2009-10-26,22.610000610351562 +FIS,2009-10-27,22.579999923706055 +FIS,2009-10-28,21.780000686645508 +FIS,2009-10-29,22.280000686645508 +FIS,2009-10-30,21.760000228881836 +FIS,2009-11-02,22.020000457763672 +FIS,2009-11-03,22.020000457763672 +FIS,2009-11-04,21.899999618530273 +FIS,2009-11-05,22.549999237060547 +FIS,2009-11-06,22.459999084472656 +FIS,2009-11-09,22.940000534057617 +FIS,2009-11-10,22.899999618530273 +FIS,2009-11-11,22.940000534057617 +FIS,2009-11-12,22.65999984741211 +FIS,2009-11-13,22.59000015258789 +FIS,2009-11-16,22.6299991607666 +FIS,2009-11-17,22.579999923706055 +FIS,2009-11-18,23.469999313354492 +FIS,2009-11-19,23.110000610351562 +FIS,2009-11-20,22.729999542236328 +FIS,2009-11-23,22.969999313354492 +FIS,2009-11-24,22.770000457763672 +FIS,2009-11-25,22.979999542236328 +FIS,2009-11-27,22.530000686645508 +FIS,2009-11-30,22.600000381469727 +FIS,2009-12-01,23.420000076293945 +FIS,2009-12-02,23.31999969482422 +FIS,2009-12-03,23.170000076293945 +FIS,2009-12-04,23.459999084472656 +FIS,2009-12-07,23.479999542236328 +FIS,2009-12-08,23.170000076293945 +FIS,2009-12-09,23.31999969482422 +FIS,2009-12-10,23.670000076293945 +FIS,2009-12-11,23.729999542236328 +FIS,2009-12-14,23.959999084472656 +FIS,2009-12-15,23.760000228881836 +FIS,2009-12-16,23.520000457763672 +FIS,2009-12-17,23.170000076293945 +FIS,2009-12-18,23.530000686645508 +FIS,2009-12-21,23.299999237060547 +FIS,2009-12-22,23.59000015258789 +FIS,2009-12-23,23.75 +FIS,2009-12-24,23.979999542236328 +FIS,2009-12-28,23.719999313354492 +FIS,2009-12-29,23.6299991607666 +FIS,2009-12-30,23.610000610351562 +FIS,2009-12-31,23.440000534057617 +FIS,2010-01-04,23.81999969482422 +FIS,2010-01-05,24.84000015258789 +FIS,2010-01-06,24.700000762939453 +FIS,2010-01-07,24.559999465942383 +FIS,2010-01-08,24.049999237060547 +FIS,2010-01-11,23.93000030517578 +FIS,2010-01-12,23.850000381469727 +FIS,2010-01-13,24.25 +FIS,2010-01-14,24.350000381469727 +FIS,2010-01-15,23.989999771118164 +FIS,2010-01-19,24.40999984741211 +FIS,2010-01-20,24.25 +FIS,2010-01-21,24.34000015258789 +FIS,2010-01-22,23.959999084472656 +FIS,2010-01-25,24.06999969482422 +FIS,2010-01-26,24.010000228881836 +FIS,2010-01-27,24.219999313354492 +FIS,2010-01-28,23.75 +FIS,2010-01-29,23.559999465942383 +FIS,2010-02-01,23.760000228881836 +FIS,2010-02-02,23.950000762939453 +FIS,2010-02-03,23.989999771118164 +FIS,2010-02-04,23.540000915527344 +FIS,2010-02-05,23.040000915527344 +FIS,2010-02-08,22.920000076293945 +FIS,2010-02-09,22.780000686645508 +FIS,2010-02-10,22.280000686645508 +FIS,2010-02-11,22.469999313354492 +FIS,2010-02-12,22.360000610351562 +FIS,2010-02-16,22.520000457763672 +FIS,2010-02-17,22.610000610351562 +FIS,2010-02-18,22.610000610351562 +FIS,2010-02-19,22.68000030517578 +FIS,2010-02-22,22.649999618530273 +FIS,2010-02-23,22.600000381469727 +FIS,2010-02-24,22.8799991607666 +FIS,2010-02-25,22.799999237060547 +FIS,2010-02-26,22.540000915527344 +FIS,2010-03-01,23.06999969482422 +FIS,2010-03-02,22.979999542236328 +FIS,2010-03-03,22.93000030517578 +FIS,2010-03-04,23.030000686645508 +FIS,2010-03-05,23.479999542236328 +FIS,2010-03-08,23.399999618530273 +FIS,2010-03-09,23.139999389648438 +FIS,2010-03-10,23.18000030517578 +FIS,2010-03-11,23.200000762939453 +FIS,2010-03-12,23.190000534057617 +FIS,2010-03-15,23.350000381469727 +FIS,2010-03-16,23.520000457763672 +FIS,2010-03-17,23.829999923706055 +FIS,2010-03-18,23.56999969482422 +FIS,2010-03-19,23.6299991607666 +FIS,2010-03-22,23.709999084472656 +FIS,2010-03-23,23.770000457763672 +FIS,2010-03-24,23.59000015258789 +FIS,2010-03-25,23.389999389648438 +FIS,2010-03-26,23.65999984741211 +FIS,2010-03-29,23.56999969482422 +FIS,2010-03-30,23.43000030517578 +FIS,2010-03-31,23.440000534057617 +FIS,2010-04-01,23.690000534057617 +FIS,2010-04-05,23.81999969482422 +FIS,2010-04-06,23.899999618530273 +FIS,2010-04-07,24.209999084472656 +FIS,2010-04-08,24.31999969482422 +FIS,2010-04-09,24.520000457763672 +FIS,2010-04-12,24.790000915527344 +FIS,2010-04-13,24.670000076293945 +FIS,2010-04-14,24.860000610351562 +FIS,2010-04-15,25.350000381469727 +FIS,2010-04-16,25.190000534057617 +FIS,2010-04-19,25.15999984741211 +FIS,2010-04-20,25.6299991607666 +FIS,2010-04-21,25.56999969482422 +FIS,2010-04-22,25.75 +FIS,2010-04-23,25.760000228881836 +FIS,2010-04-26,25.649999618530273 +FIS,2010-04-27,25.040000915527344 +FIS,2010-04-28,26.34000015258789 +FIS,2010-04-29,26.729999542236328 +FIS,2010-04-30,26.290000915527344 +FIS,2010-05-03,26.299999237060547 +FIS,2010-05-04,25.959999084472656 +FIS,2010-05-05,26.0 +FIS,2010-05-06,28.68000030517578 +FIS,2010-05-07,28.760000228881836 +FIS,2010-05-10,29.6299991607666 +FIS,2010-05-11,28.860000610351562 +FIS,2010-05-12,29.700000762939453 +FIS,2010-05-13,29.899999618530273 +FIS,2010-05-14,29.690000534057617 +FIS,2010-05-17,28.8799991607666 +FIS,2010-05-18,27.149999618530273 +FIS,2010-05-19,27.010000228881836 +FIS,2010-05-20,25.809999465942383 +FIS,2010-05-21,26.170000076293945 +FIS,2010-05-24,26.1200008392334 +FIS,2010-05-25,26.559999465942383 +FIS,2010-05-26,27.469999313354492 +FIS,2010-05-27,27.950000762939453 +FIS,2010-05-28,27.520000457763672 +FIS,2010-06-01,27.299999237060547 +FIS,2010-06-02,27.559999465942383 +FIS,2010-06-03,27.479999542236328 +FIS,2010-06-04,27.139999389648438 +FIS,2010-06-07,26.75 +FIS,2010-06-08,26.8799991607666 +FIS,2010-06-09,26.739999771118164 +FIS,2010-06-10,27.299999237060547 +FIS,2010-06-11,27.209999084472656 +FIS,2010-06-14,27.040000915527344 +FIS,2010-06-15,27.270000457763672 +FIS,2010-06-16,27.639999389648438 +FIS,2010-06-17,27.790000915527344 +FIS,2010-06-18,27.479999542236328 +FIS,2010-06-21,27.639999389648438 +FIS,2010-06-22,27.270000457763672 +FIS,2010-06-23,27.260000228881836 +FIS,2010-06-24,27.139999389648438 +FIS,2010-06-25,27.540000915527344 +FIS,2010-06-28,27.399999618530273 +FIS,2010-06-29,27.049999237060547 +FIS,2010-06-30,26.81999969482422 +FIS,2010-07-01,26.530000686645508 +FIS,2010-07-02,26.40999984741211 +FIS,2010-07-06,27.170000076293945 +FIS,2010-07-07,27.549999237060547 +FIS,2010-07-08,27.649999618530273 +FIS,2010-07-09,27.700000762939453 +FIS,2010-07-12,27.75 +FIS,2010-07-13,27.770000457763672 +FIS,2010-07-14,27.93000030517578 +FIS,2010-07-15,27.969999313354492 +FIS,2010-07-16,27.520000457763672 +FIS,2010-07-19,27.6299991607666 +FIS,2010-07-20,27.899999618530273 +FIS,2010-07-21,27.709999084472656 +FIS,2010-07-22,28.030000686645508 +FIS,2010-07-23,28.100000381469727 +FIS,2010-07-26,28.200000762939453 +FIS,2010-07-27,28.360000610351562 +FIS,2010-07-28,28.5 +FIS,2010-07-29,28.649999618530273 +FIS,2010-07-30,28.670000076293945 +FIS,2010-08-02,28.719999313354492 +FIS,2010-08-03,28.790000915527344 +FIS,2010-08-04,27.5 +FIS,2010-08-05,27.65999984741211 +FIS,2010-08-06,27.700000762939453 +FIS,2010-08-09,27.8799991607666 +FIS,2010-08-10,27.100000381469727 +FIS,2010-08-11,26.360000610351562 +FIS,2010-08-12,26.3700008392334 +FIS,2010-08-13,26.5 +FIS,2010-08-16,26.34000015258789 +FIS,2010-08-17,26.84000015258789 +FIS,2010-08-18,26.81999969482422 +FIS,2010-08-19,26.43000030517578 +FIS,2010-08-20,26.489999771118164 +FIS,2010-08-23,26.25 +FIS,2010-08-24,25.829999923706055 +FIS,2010-08-25,25.65999984741211 +FIS,2010-08-26,25.65999984741211 +FIS,2010-08-27,26.59000015258789 +FIS,2010-08-30,26.1299991607666 +FIS,2010-08-31,25.850000381469727 +FIS,2010-09-01,26.440000534057617 +FIS,2010-09-02,27.25 +FIS,2010-09-03,27.5 +FIS,2010-09-07,27.229999542236328 +FIS,2010-09-08,27.360000610351562 +FIS,2010-09-09,27.40999984741211 +FIS,2010-09-10,27.3700008392334 +FIS,2010-09-13,27.670000076293945 +FIS,2010-09-14,27.5 +FIS,2010-09-15,27.489999771118164 +FIS,2010-09-16,27.489999771118164 +FIS,2010-09-17,27.399999618530273 +FIS,2010-09-20,27.639999389648438 +FIS,2010-09-21,27.389999389648438 +FIS,2010-09-22,27.31999969482422 +FIS,2010-09-23,27.079999923706055 +FIS,2010-09-24,27.540000915527344 +FIS,2010-09-27,27.399999618530273 +FIS,2010-09-28,27.520000457763672 +FIS,2010-09-29,27.3700008392334 +FIS,2010-09-30,27.1299991607666 +FIS,2010-10-01,26.989999771118164 +FIS,2010-10-04,26.56999969482422 +FIS,2010-10-05,26.850000381469727 +FIS,2010-10-06,26.809999465942383 +FIS,2010-10-07,26.68000030517578 +FIS,2010-10-08,26.799999237060547 +FIS,2010-10-11,27.079999923706055 +FIS,2010-10-12,27.559999465942383 +FIS,2010-10-13,27.889999389648438 +FIS,2010-10-14,27.8799991607666 +FIS,2010-10-15,28.06999969482422 +FIS,2010-10-18,28.440000534057617 +FIS,2010-10-19,28.219999313354492 +FIS,2010-10-20,28.719999313354492 +FIS,2010-10-21,28.469999313354492 +FIS,2010-10-22,28.600000381469727 +FIS,2010-10-25,28.81999969482422 +FIS,2010-10-26,28.219999313354492 +FIS,2010-10-27,27.40999984741211 +FIS,2010-10-28,27.010000228881836 +FIS,2010-10-29,27.100000381469727 +FIS,2010-11-01,27.43000030517578 +FIS,2010-11-02,27.459999084472656 +FIS,2010-11-03,27.59000015258789 +FIS,2010-11-04,27.809999465942383 +FIS,2010-11-05,27.950000762939453 +FIS,2010-11-08,27.760000228881836 +FIS,2010-11-09,27.649999618530273 +FIS,2010-11-10,27.860000610351562 +FIS,2010-11-11,27.59000015258789 +FIS,2010-11-12,27.200000762939453 +FIS,2010-11-15,27.31999969482422 +FIS,2010-11-16,27.059999465942383 +FIS,2010-11-17,26.75 +FIS,2010-11-18,27.1200008392334 +FIS,2010-11-19,27.3799991607666 +FIS,2010-11-22,27.549999237060547 +FIS,2010-11-23,27.040000915527344 +FIS,2010-11-24,27.459999084472656 +FIS,2010-11-26,27.290000915527344 +FIS,2010-11-29,27.1299991607666 +FIS,2010-11-30,26.899999618530273 +FIS,2010-12-01,27.760000228881836 +FIS,2010-12-02,28.149999618530273 +FIS,2010-12-03,28.479999542236328 +FIS,2010-12-06,28.020000457763672 +FIS,2010-12-07,28.209999084472656 +FIS,2010-12-08,28.389999389648438 +FIS,2010-12-09,28.149999618530273 +FIS,2010-12-10,28.25 +FIS,2010-12-13,27.90999984741211 +FIS,2010-12-14,27.799999237060547 +FIS,2010-12-15,27.520000457763672 +FIS,2010-12-16,27.84000015258789 +FIS,2010-12-17,27.440000534057617 +FIS,2010-12-20,27.190000534057617 +FIS,2010-12-21,27.1299991607666 +FIS,2010-12-22,27.219999313354492 +FIS,2010-12-23,27.31999969482422 +FIS,2010-12-27,27.420000076293945 +FIS,2010-12-28,27.520000457763672 +FIS,2010-12-29,27.760000228881836 +FIS,2010-12-30,27.670000076293945 +FIS,2010-12-31,27.389999389648438 +FIS,2011-01-03,28.1299991607666 +FIS,2011-01-04,27.950000762939453 +FIS,2011-01-05,28.440000534057617 +FIS,2011-01-06,28.3799991607666 +FIS,2011-01-07,28.489999771118164 +FIS,2011-01-10,28.530000686645508 +FIS,2011-01-11,28.68000030517578 +FIS,2011-01-12,29.530000686645508 +FIS,2011-01-13,29.639999389648438 +FIS,2011-01-14,30.1200008392334 +FIS,2011-01-18,30.200000762939453 +FIS,2011-01-19,29.829999923706055 +FIS,2011-01-20,29.920000076293945 +FIS,2011-01-21,30.010000228881836 +FIS,2011-01-24,30.610000610351562 +FIS,2011-01-25,30.68000030517578 +FIS,2011-01-26,30.790000915527344 +FIS,2011-01-27,30.809999465942383 +FIS,2011-01-28,30.280000686645508 +FIS,2011-01-31,30.43000030517578 +FIS,2011-02-01,31.06999969482422 +FIS,2011-02-02,31.030000686645508 +FIS,2011-02-03,30.8700008392334 +FIS,2011-02-04,30.959999084472656 +FIS,2011-02-07,30.959999084472656 +FIS,2011-02-08,31.8700008392334 +FIS,2011-02-09,31.68000030517578 +FIS,2011-02-10,31.799999237060547 +FIS,2011-02-11,31.889999389648438 +FIS,2011-02-14,31.739999771118164 +FIS,2011-02-15,31.75 +FIS,2011-02-16,31.510000228881836 +FIS,2011-02-17,31.770000457763672 +FIS,2011-02-18,32.13999938964844 +FIS,2011-02-22,31.459999084472656 +FIS,2011-02-23,30.90999984741211 +FIS,2011-02-24,31.219999313354492 +FIS,2011-02-25,32.029998779296875 +FIS,2011-02-28,32.38999938964844 +FIS,2011-03-01,32.38999938964844 +FIS,2011-03-02,31.709999084472656 +FIS,2011-03-03,31.780000686645508 +FIS,2011-03-04,31.530000686645508 +FIS,2011-03-07,30.860000610351562 +FIS,2011-03-08,31.639999389648438 +FIS,2011-03-09,31.600000381469727 +FIS,2011-03-10,30.989999771118164 +FIS,2011-03-11,31.229999542236328 +FIS,2011-03-14,30.989999771118164 +FIS,2011-03-15,30.489999771118164 +FIS,2011-03-16,30.229999542236328 +FIS,2011-03-17,30.40999984741211 +FIS,2011-03-18,30.899999618530273 +FIS,2011-03-21,31.3700008392334 +FIS,2011-03-22,31.65999984741211 +FIS,2011-03-23,31.489999771118164 +FIS,2011-03-24,32.099998474121094 +FIS,2011-03-25,32.040000915527344 +FIS,2011-03-28,31.81999969482422 +FIS,2011-03-29,32.36000061035156 +FIS,2011-03-30,32.790000915527344 +FIS,2011-03-31,32.689998626708984 +FIS,2011-04-01,33.22999954223633 +FIS,2011-04-04,33.11000061035156 +FIS,2011-04-05,32.97999954223633 +FIS,2011-04-06,33.20000076293945 +FIS,2011-04-07,33.189998626708984 +FIS,2011-04-08,32.81999969482422 +FIS,2011-04-11,33.029998779296875 +FIS,2011-04-12,33.0 +FIS,2011-04-13,33.209999084472656 +FIS,2011-04-14,33.13999938964844 +FIS,2011-04-15,33.2599983215332 +FIS,2011-04-18,32.77000045776367 +FIS,2011-04-19,32.849998474121094 +FIS,2011-04-20,33.41999816894531 +FIS,2011-04-21,33.15999984741211 +FIS,2011-04-25,33.22999954223633 +FIS,2011-04-26,33.20000076293945 +FIS,2011-04-27,33.36000061035156 +FIS,2011-04-28,32.689998626708984 +FIS,2011-04-29,33.11000061035156 +FIS,2011-05-02,32.939998626708984 +FIS,2011-05-03,33.540000915527344 +FIS,2011-05-04,33.040000915527344 +FIS,2011-05-05,32.790000915527344 +FIS,2011-05-06,32.4900016784668 +FIS,2011-05-09,32.470001220703125 +FIS,2011-05-10,32.54999923706055 +FIS,2011-05-11,32.34000015258789 +FIS,2011-05-12,32.5 +FIS,2011-05-13,32.22999954223633 +FIS,2011-05-16,31.93000030517578 +FIS,2011-05-17,31.81999969482422 +FIS,2011-05-18,32.06999969482422 +FIS,2011-05-19,32.2400016784668 +FIS,2011-05-20,31.959999084472656 +FIS,2011-05-23,31.489999771118164 +FIS,2011-05-24,31.15999984741211 +FIS,2011-05-25,31.399999618530273 +FIS,2011-05-26,31.43000030517578 +FIS,2011-05-27,31.860000610351562 +FIS,2011-05-31,32.18000030517578 +FIS,2011-06-01,31.610000610351562 +FIS,2011-06-02,31.610000610351562 +FIS,2011-06-03,31.209999084472656 +FIS,2011-06-06,31.1299991607666 +FIS,2011-06-07,31.59000015258789 +FIS,2011-06-08,31.170000076293945 +FIS,2011-06-09,31.799999237060547 +FIS,2011-06-10,31.56999969482422 +FIS,2011-06-13,31.389999389648438 +FIS,2011-06-14,31.56999969482422 +FIS,2011-06-15,30.799999237060547 +FIS,2011-06-16,30.84000015258789 +FIS,2011-06-17,30.989999771118164 +FIS,2011-06-20,31.219999313354492 +FIS,2011-06-21,31.280000686645508 +FIS,2011-06-22,31.100000381469727 +FIS,2011-06-23,30.34000015258789 +FIS,2011-06-24,30.06999969482422 +FIS,2011-06-27,30.209999084472656 +FIS,2011-06-28,30.260000228881836 +FIS,2011-06-29,30.600000381469727 +FIS,2011-06-30,30.790000915527344 +FIS,2011-07-01,31.020000457763672 +FIS,2011-07-05,30.770000457763672 +FIS,2011-07-06,30.940000534057617 +FIS,2011-07-07,31.31999969482422 +FIS,2011-07-08,30.959999084472656 +FIS,2011-07-11,30.239999771118164 +FIS,2011-07-12,30.030000686645508 +FIS,2011-07-13,29.989999771118164 +FIS,2011-07-14,29.600000381469727 +FIS,2011-07-15,29.6299991607666 +FIS,2011-07-18,29.010000228881836 +FIS,2011-07-19,29.780000686645508 +FIS,2011-07-20,30.469999313354492 +FIS,2011-07-21,30.719999313354492 +FIS,2011-07-22,30.479999542236328 +FIS,2011-07-25,30.309999465942383 +FIS,2011-07-26,30.34000015258789 +FIS,2011-07-27,29.989999771118164 +FIS,2011-07-28,30.649999618530273 +FIS,2011-07-29,30.020000457763672 +FIS,2011-08-01,29.350000381469727 +FIS,2011-08-02,28.25 +FIS,2011-08-03,28.989999771118164 +FIS,2011-08-04,28.170000076293945 +FIS,2011-08-05,28.940000534057617 +FIS,2011-08-08,26.700000762939453 +FIS,2011-08-09,27.93000030517578 +FIS,2011-08-10,26.729999542236328 +FIS,2011-08-11,27.860000610351562 +FIS,2011-08-12,28.079999923706055 +FIS,2011-08-15,28.25 +FIS,2011-08-16,28.06999969482422 +FIS,2011-08-17,27.8700008392334 +FIS,2011-08-18,26.920000076293945 +FIS,2011-08-19,26.65999984741211 +FIS,2011-08-22,27.0 +FIS,2011-08-23,28.0 +FIS,2011-08-24,27.56999969482422 +FIS,2011-08-25,26.969999313354492 +FIS,2011-08-26,27.3700008392334 +FIS,2011-08-29,28.059999465942383 +FIS,2011-08-30,28.100000381469727 +FIS,2011-08-31,28.18000030517578 +FIS,2011-09-01,27.850000381469727 +FIS,2011-09-02,26.81999969482422 +FIS,2011-09-06,25.739999771118164 +FIS,2011-09-07,26.81999969482422 +FIS,2011-09-08,26.469999313354492 +FIS,2011-09-09,25.3700008392334 +FIS,2011-09-12,25.510000228881836 +FIS,2011-09-13,25.549999237060547 +FIS,2011-09-14,25.75 +FIS,2011-09-15,26.18000030517578 +FIS,2011-09-16,26.510000228881836 +FIS,2011-09-19,26.020000457763672 +FIS,2011-09-20,26.020000457763672 +FIS,2011-09-21,24.8799991607666 +FIS,2011-09-22,24.15999984741211 +FIS,2011-09-23,24.100000381469727 +FIS,2011-09-26,24.549999237060547 +FIS,2011-09-27,25.049999237060547 +FIS,2011-09-28,24.670000076293945 +FIS,2011-09-29,24.790000915527344 +FIS,2011-09-30,24.31999969482422 +FIS,2011-10-03,23.450000762939453 +FIS,2011-10-04,24.469999313354492 +FIS,2011-10-05,24.329999923706055 +FIS,2011-10-06,25.190000534057617 +FIS,2011-10-07,24.790000915527344 +FIS,2011-10-10,25.479999542236328 +FIS,2011-10-11,25.540000915527344 +FIS,2011-10-12,25.84000015258789 +FIS,2011-10-13,25.739999771118164 +FIS,2011-10-14,26.100000381469727 +FIS,2011-10-17,25.610000610351562 +FIS,2011-10-18,26.31999969482422 +FIS,2011-10-19,25.56999969482422 +FIS,2011-10-20,25.450000762939453 +FIS,2011-10-21,25.780000686645508 +FIS,2011-10-24,26.43000030517578 +FIS,2011-10-25,25.90999984741211 +FIS,2011-10-26,26.309999465942383 +FIS,2011-10-27,27.309999465942383 +FIS,2011-10-28,27.079999923706055 +FIS,2011-10-31,26.18000030517578 +FIS,2011-11-01,24.799999237060547 +FIS,2011-11-02,24.59000015258789 +FIS,2011-11-03,25.510000228881836 +FIS,2011-11-04,25.229999542236328 +FIS,2011-11-07,25.65999984741211 +FIS,2011-11-08,25.989999771118164 +FIS,2011-11-09,24.8700008392334 +FIS,2011-11-10,25.09000015258789 +FIS,2011-11-11,25.780000686645508 +FIS,2011-11-14,25.0 +FIS,2011-11-15,24.889999389648438 +FIS,2011-11-16,24.469999313354492 +FIS,2011-11-17,23.6299991607666 +FIS,2011-11-18,23.68000030517578 +FIS,2011-11-21,23.3700008392334 +FIS,2011-11-22,22.829999923706055 +FIS,2011-11-23,22.780000686645508 +FIS,2011-11-25,22.579999923706055 +FIS,2011-11-28,23.219999313354492 +FIS,2011-11-29,22.790000915527344 +FIS,2011-11-30,24.09000015258789 +FIS,2011-12-01,24.610000610351562 +FIS,2011-12-02,24.90999984741211 +FIS,2011-12-05,25.59000015258789 +FIS,2011-12-06,25.25 +FIS,2011-12-07,25.959999084472656 +FIS,2011-12-08,25.190000534057617 +FIS,2011-12-09,25.719999313354492 +FIS,2011-12-12,25.40999984741211 +FIS,2011-12-13,25.229999542236328 +FIS,2011-12-14,25.389999389648438 +FIS,2011-12-15,25.229999542236328 +FIS,2011-12-16,25.420000076293945 +FIS,2011-12-19,25.020000457763672 +FIS,2011-12-20,25.8700008392334 +FIS,2011-12-21,26.059999465942383 +FIS,2011-12-22,26.440000534057617 +FIS,2011-12-23,26.600000381469727 +FIS,2011-12-27,26.65999984741211 +FIS,2011-12-28,26.34000015258789 +FIS,2011-12-29,26.530000686645508 +FIS,2011-12-30,26.59000015258789 +FIS,2012-01-03,26.690000534057617 +FIS,2012-01-04,26.700000762939453 +FIS,2012-01-05,26.899999618530273 +FIS,2012-01-06,26.43000030517578 +FIS,2012-01-09,26.989999771118164 +FIS,2012-01-10,27.170000076293945 +FIS,2012-01-11,27.229999542236328 +FIS,2012-01-12,27.100000381469727 +FIS,2012-01-13,26.940000534057617 +FIS,2012-01-17,27.030000686645508 +FIS,2012-01-18,27.389999389648438 +FIS,2012-01-19,27.600000381469727 +FIS,2012-01-20,27.84000015258789 +FIS,2012-01-23,27.959999084472656 +FIS,2012-01-24,28.049999237060547 +FIS,2012-01-25,28.329999923706055 +FIS,2012-01-26,28.40999984741211 +FIS,2012-01-27,28.549999237060547 +FIS,2012-01-30,28.559999465942383 +FIS,2012-01-31,28.559999465942383 +FIS,2012-02-01,28.700000762939453 +FIS,2012-02-02,28.75 +FIS,2012-02-03,29.399999618530273 +FIS,2012-02-06,29.260000228881836 +FIS,2012-02-07,28.899999618530273 +FIS,2012-02-08,28.81999969482422 +FIS,2012-02-09,28.770000457763672 +FIS,2012-02-10,28.649999618530273 +FIS,2012-02-13,29.0 +FIS,2012-02-14,31.040000915527344 +FIS,2012-02-15,31.440000534057617 +FIS,2012-02-16,31.15999984741211 +FIS,2012-02-17,30.700000762939453 +FIS,2012-02-21,30.770000457763672 +FIS,2012-02-22,30.729999542236328 +FIS,2012-02-23,31.110000610351562 +FIS,2012-02-24,31.06999969482422 +FIS,2012-02-27,31.219999313354492 +FIS,2012-02-28,31.479999542236328 +FIS,2012-02-29,31.729999542236328 +FIS,2012-03-01,31.93000030517578 +FIS,2012-03-02,31.190000534057617 +FIS,2012-03-05,31.440000534057617 +FIS,2012-03-06,31.079999923706055 +FIS,2012-03-07,31.420000076293945 +FIS,2012-03-08,31.700000762939453 +FIS,2012-03-09,31.68000030517578 +FIS,2012-03-12,31.780000686645508 +FIS,2012-03-13,32.06999969482422 +FIS,2012-03-14,32.220001220703125 +FIS,2012-03-15,32.83000183105469 +FIS,2012-03-16,33.0 +FIS,2012-03-19,32.880001068115234 +FIS,2012-03-20,32.880001068115234 +FIS,2012-03-21,32.880001068115234 +FIS,2012-03-22,32.939998626708984 +FIS,2012-03-23,32.959999084472656 +FIS,2012-03-26,33.349998474121094 +FIS,2012-03-27,33.150001525878906 +FIS,2012-03-28,33.04999923706055 +FIS,2012-03-29,33.04999923706055 +FIS,2012-03-30,33.119998931884766 +FIS,2012-04-02,33.56999969482422 +FIS,2012-04-03,33.22999954223633 +FIS,2012-04-04,32.540000915527344 +FIS,2012-04-05,32.58000183105469 +FIS,2012-04-09,32.209999084472656 +FIS,2012-04-10,32.220001220703125 +FIS,2012-04-11,32.779998779296875 +FIS,2012-04-12,32.88999938964844 +FIS,2012-04-13,32.47999954223633 +FIS,2012-04-16,32.849998474121094 +FIS,2012-04-17,33.29999923706055 +FIS,2012-04-18,33.40999984741211 +FIS,2012-04-19,33.099998474121094 +FIS,2012-04-20,33.06999969482422 +FIS,2012-04-23,32.869998931884766 +FIS,2012-04-24,32.630001068115234 +FIS,2012-04-25,33.06999969482422 +FIS,2012-04-26,33.630001068115234 +FIS,2012-04-27,33.88999938964844 +FIS,2012-04-30,33.66999816894531 +FIS,2012-05-01,34.029998779296875 +FIS,2012-05-02,33.86000061035156 +FIS,2012-05-03,33.33000183105469 +FIS,2012-05-04,32.93000030517578 +FIS,2012-05-07,32.650001525878906 +FIS,2012-05-08,32.2400016784668 +FIS,2012-05-09,32.2400016784668 +FIS,2012-05-10,32.560001373291016 +FIS,2012-05-11,32.7400016784668 +FIS,2012-05-14,32.4900016784668 +FIS,2012-05-15,32.45000076293945 +FIS,2012-05-16,32.52000045776367 +FIS,2012-05-17,32.029998779296875 +FIS,2012-05-18,31.3700008392334 +FIS,2012-05-21,31.920000076293945 +FIS,2012-05-22,32.61000061035156 +FIS,2012-05-23,32.84000015258789 +FIS,2012-05-24,32.959999084472656 +FIS,2012-05-25,32.81999969482422 +FIS,2012-05-29,33.34000015258789 +FIS,2012-05-30,32.95000076293945 +FIS,2012-05-31,32.779998779296875 +FIS,2012-06-01,31.3700008392334 +FIS,2012-06-04,31.239999771118164 +FIS,2012-06-05,31.700000762939453 +FIS,2012-06-06,32.13999938964844 +FIS,2012-06-07,32.11000061035156 +FIS,2012-06-08,32.38999938964844 +FIS,2012-06-11,31.950000762939453 +FIS,2012-06-12,32.099998474121094 +FIS,2012-06-13,32.38999938964844 +FIS,2012-06-14,32.59000015258789 +FIS,2012-06-15,33.02000045776367 +FIS,2012-06-18,33.2400016784668 +FIS,2012-06-19,33.41999816894531 +FIS,2012-06-20,33.869998931884766 +FIS,2012-06-21,32.9900016784668 +FIS,2012-06-22,33.279998779296875 +FIS,2012-06-25,32.4900016784668 +FIS,2012-06-26,32.7400016784668 +FIS,2012-06-27,33.709999084472656 +FIS,2012-06-28,33.459999084472656 +FIS,2012-06-29,34.08000183105469 +FIS,2012-07-02,34.459999084472656 +FIS,2012-07-03,34.79999923706055 +FIS,2012-07-05,34.470001220703125 +FIS,2012-07-06,34.290000915527344 +FIS,2012-07-09,34.369998931884766 +FIS,2012-07-10,33.88999938964844 +FIS,2012-07-11,34.119998931884766 +FIS,2012-07-12,33.93000030517578 +FIS,2012-07-13,34.31999969482422 +FIS,2012-07-16,34.29999923706055 +FIS,2012-07-17,34.22999954223633 +FIS,2012-07-18,33.130001068115234 +FIS,2012-07-19,32.599998474121094 +FIS,2012-07-20,32.130001068115234 +FIS,2012-07-23,32.0 +FIS,2012-07-24,32.0099983215332 +FIS,2012-07-25,31.670000076293945 +FIS,2012-07-26,31.700000762939453 +FIS,2012-07-27,32.31999969482422 +FIS,2012-07-30,31.649999618530273 +FIS,2012-07-31,31.440000534057617 +FIS,2012-08-01,30.709999084472656 +FIS,2012-08-02,30.860000610351562 +FIS,2012-08-03,31.469999313354492 +FIS,2012-08-06,31.1299991607666 +FIS,2012-08-07,31.040000915527344 +FIS,2012-08-08,31.0 +FIS,2012-08-09,31.040000915527344 +FIS,2012-08-10,31.059999465942383 +FIS,2012-08-13,30.989999771118164 +FIS,2012-08-14,31.1299991607666 +FIS,2012-08-15,30.8799991607666 +FIS,2012-08-16,30.899999618530273 +FIS,2012-08-17,31.170000076293945 +FIS,2012-08-20,32.0 +FIS,2012-08-21,31.979999542236328 +FIS,2012-08-22,31.68000030517578 +FIS,2012-08-23,31.719999313354492 +FIS,2012-08-24,31.959999084472656 +FIS,2012-08-27,31.920000076293945 +FIS,2012-08-28,31.670000076293945 +FIS,2012-08-29,31.719999313354492 +FIS,2012-08-30,31.479999542236328 +FIS,2012-08-31,31.5 +FIS,2012-09-04,31.579999923706055 +FIS,2012-09-05,31.889999389648438 +FIS,2012-09-06,32.63999938964844 +FIS,2012-09-07,32.68000030517578 +FIS,2012-09-10,32.459999084472656 +FIS,2012-09-11,31.959999084472656 +FIS,2012-09-12,31.510000228881836 +FIS,2012-09-13,31.920000076293945 +FIS,2012-09-14,31.700000762939453 +FIS,2012-09-17,32.220001220703125 +FIS,2012-09-18,32.439998626708984 +FIS,2012-09-19,32.34000015258789 +FIS,2012-09-20,32.560001373291016 +FIS,2012-09-21,32.63999938964844 +FIS,2012-09-24,32.459999084472656 +FIS,2012-09-25,32.2599983215332 +FIS,2012-09-26,31.809999465942383 +FIS,2012-09-27,31.68000030517578 +FIS,2012-09-28,31.219999313354492 +FIS,2012-10-01,30.889999389648438 +FIS,2012-10-02,30.979999542236328 +FIS,2012-10-03,31.0 +FIS,2012-10-04,31.139999389648438 +FIS,2012-10-05,31.5 +FIS,2012-10-08,31.350000381469727 +FIS,2012-10-09,30.989999771118164 +FIS,2012-10-10,31.139999389648438 +FIS,2012-10-11,31.469999313354492 +FIS,2012-10-12,31.8799991607666 +FIS,2012-10-15,32.349998474121094 +FIS,2012-10-16,32.529998779296875 +FIS,2012-10-17,32.619998931884766 +FIS,2012-10-18,32.5 +FIS,2012-10-19,32.40999984741211 +FIS,2012-10-22,32.619998931884766 +FIS,2012-10-23,32.58000183105469 +FIS,2012-10-24,32.72999954223633 +FIS,2012-10-25,32.540000915527344 +FIS,2012-10-26,32.619998931884766 +FIS,2012-10-31,32.869998931884766 +FIS,2012-11-01,33.13999938964844 +FIS,2012-11-02,33.52000045776367 +FIS,2012-11-05,33.279998779296875 +FIS,2012-11-06,34.72999954223633 +FIS,2012-11-07,34.54999923706055 +FIS,2012-11-08,34.33000183105469 +FIS,2012-11-09,34.52000045776367 +FIS,2012-11-12,34.88999938964844 +FIS,2012-11-13,34.939998626708984 +FIS,2012-11-14,34.380001068115234 +FIS,2012-11-15,34.33000183105469 +FIS,2012-11-16,35.0 +FIS,2012-11-19,35.15999984741211 +FIS,2012-11-20,35.52000045776367 +FIS,2012-11-21,35.59000015258789 +FIS,2012-11-23,35.779998779296875 +FIS,2012-11-26,35.81999969482422 +FIS,2012-11-27,35.689998626708984 +FIS,2012-11-28,36.099998474121094 +FIS,2012-11-29,36.119998931884766 +FIS,2012-11-30,36.099998474121094 +FIS,2012-12-03,35.810001373291016 +FIS,2012-12-04,36.220001220703125 +FIS,2012-12-05,36.70000076293945 +FIS,2012-12-06,36.970001220703125 +FIS,2012-12-07,36.15999984741211 +FIS,2012-12-10,36.439998626708984 +FIS,2012-12-11,36.36000061035156 +FIS,2012-12-12,36.11000061035156 +FIS,2012-12-13,35.540000915527344 +FIS,2012-12-14,35.47999954223633 +FIS,2012-12-17,35.0 +FIS,2012-12-18,35.16999816894531 +FIS,2012-12-19,35.06999969482422 +FIS,2012-12-20,35.459999084472656 +FIS,2012-12-21,34.88999938964844 +FIS,2012-12-24,34.95000076293945 +FIS,2012-12-26,34.349998474121094 +FIS,2012-12-27,34.58000183105469 +FIS,2012-12-28,34.2599983215332 +FIS,2012-12-31,34.810001373291016 +FIS,2013-01-02,35.81999969482422 +FIS,2013-01-03,35.56999969482422 +FIS,2013-01-04,35.97999954223633 +FIS,2013-01-07,35.79999923706055 +FIS,2013-01-08,35.68000030517578 +FIS,2013-01-09,36.02000045776367 +FIS,2013-01-10,36.540000915527344 +FIS,2013-01-11,37.0 +FIS,2013-01-14,37.189998626708984 +FIS,2013-01-15,36.7599983215332 +FIS,2013-01-16,37.0 +FIS,2013-01-17,37.04999923706055 +FIS,2013-01-18,37.060001373291016 +FIS,2013-01-22,37.68000030517578 +FIS,2013-01-23,37.709999084472656 +FIS,2013-01-24,37.22999954223633 +FIS,2013-01-25,37.20000076293945 +FIS,2013-01-28,36.84000015258789 +FIS,2013-01-29,36.900001525878906 +FIS,2013-01-30,37.16999816894531 +FIS,2013-01-31,37.11000061035156 +FIS,2013-02-01,37.65999984741211 +FIS,2013-02-04,36.959999084472656 +FIS,2013-02-05,37.279998779296875 +FIS,2013-02-06,37.400001525878906 +FIS,2013-02-07,37.08000183105469 +FIS,2013-02-08,37.619998931884766 +FIS,2013-02-11,37.560001373291016 +FIS,2013-02-12,36.5 +FIS,2013-02-13,37.20000076293945 +FIS,2013-02-14,36.97999954223633 +FIS,2013-02-15,36.4900016784668 +FIS,2013-02-19,36.9900016784668 +FIS,2013-02-20,37.2599983215332 +FIS,2013-02-21,36.54999923706055 +FIS,2013-02-22,37.0 +FIS,2013-02-25,36.720001220703125 +FIS,2013-02-26,37.040000915527344 +FIS,2013-02-27,37.70000076293945 +FIS,2013-02-28,37.650001525878906 +FIS,2013-03-01,37.65999984741211 +FIS,2013-03-04,37.77000045776367 +FIS,2013-03-05,38.279998779296875 +FIS,2013-03-06,38.40999984741211 +FIS,2013-03-07,37.529998779296875 +FIS,2013-03-08,37.90999984741211 +FIS,2013-03-11,38.45000076293945 +FIS,2013-03-12,38.47999954223633 +FIS,2013-03-13,38.5099983215332 +FIS,2013-03-14,38.56999969482422 +FIS,2013-03-15,38.29999923706055 +FIS,2013-03-18,37.70000076293945 +FIS,2013-03-19,38.0 +FIS,2013-03-20,38.439998626708984 +FIS,2013-03-21,38.43000030517578 +FIS,2013-03-22,38.56999969482422 +FIS,2013-03-25,38.4900016784668 +FIS,2013-03-26,39.02000045776367 +FIS,2013-03-27,39.02000045776367 +FIS,2013-03-28,39.619998931884766 +FIS,2013-04-01,39.70000076293945 +FIS,2013-04-02,39.97999954223633 +FIS,2013-04-03,39.900001525878906 +FIS,2013-04-04,39.72999954223633 +FIS,2013-04-05,39.04999923706055 +FIS,2013-04-08,39.15999984741211 +FIS,2013-04-09,39.09000015258789 +FIS,2013-04-10,40.040000915527344 +FIS,2013-04-11,41.0 +FIS,2013-04-12,40.75 +FIS,2013-04-15,40.119998931884766 +FIS,2013-04-16,40.650001525878906 +FIS,2013-04-17,40.11000061035156 +FIS,2013-04-18,40.25 +FIS,2013-04-19,40.810001373291016 +FIS,2013-04-22,40.599998474121094 +FIS,2013-04-23,40.959999084472656 +FIS,2013-04-24,40.93000030517578 +FIS,2013-04-25,41.060001373291016 +FIS,2013-04-26,40.790000915527344 +FIS,2013-04-29,40.66999816894531 +FIS,2013-04-30,42.04999923706055 +FIS,2013-05-01,42.099998474121094 +FIS,2013-05-02,42.33000183105469 +FIS,2013-05-03,42.720001220703125 +FIS,2013-05-06,42.540000915527344 +FIS,2013-05-07,42.630001068115234 +FIS,2013-05-08,43.56999969482422 +FIS,2013-05-09,43.790000915527344 +FIS,2013-05-10,43.790000915527344 +FIS,2013-05-13,43.720001220703125 +FIS,2013-05-14,43.970001220703125 +FIS,2013-05-15,44.31999969482422 +FIS,2013-05-16,44.5099983215332 +FIS,2013-05-17,45.08000183105469 +FIS,2013-05-20,45.2599983215332 +FIS,2013-05-21,45.290000915527344 +FIS,2013-05-22,45.18000030517578 +FIS,2013-05-23,45.2400016784668 +FIS,2013-05-24,45.15999984741211 +FIS,2013-05-28,45.79999923706055 +FIS,2013-05-29,45.06999969482422 +FIS,2013-05-30,45.779998779296875 +FIS,2013-05-31,44.900001525878906 +FIS,2013-06-03,44.90999984741211 +FIS,2013-06-04,44.31999969482422 +FIS,2013-06-05,43.369998931884766 +FIS,2013-06-06,44.130001068115234 +FIS,2013-06-07,44.529998779296875 +FIS,2013-06-10,44.709999084472656 +FIS,2013-06-11,44.58000183105469 +FIS,2013-06-12,43.849998474121094 +FIS,2013-06-13,44.709999084472656 +FIS,2013-06-14,43.63999938964844 +FIS,2013-06-17,44.02000045776367 +FIS,2013-06-18,44.33000183105469 +FIS,2013-06-19,43.77000045776367 +FIS,2013-06-20,42.619998931884766 +FIS,2013-06-21,42.63999938964844 +FIS,2013-06-24,42.529998779296875 +FIS,2013-06-25,43.0099983215332 +FIS,2013-06-26,42.95000076293945 +FIS,2013-06-27,43.0099983215332 +FIS,2013-06-28,42.84000015258789 +FIS,2013-07-01,43.40999984741211 +FIS,2013-07-02,42.79999923706055 +FIS,2013-07-03,43.04999923706055 +FIS,2013-07-05,43.630001068115234 +FIS,2013-07-08,44.630001068115234 +FIS,2013-07-09,44.43000030517578 +FIS,2013-07-10,44.86000061035156 +FIS,2013-07-11,45.349998474121094 +FIS,2013-07-12,45.060001373291016 +FIS,2013-07-15,45.04999923706055 +FIS,2013-07-16,44.70000076293945 +FIS,2013-07-17,44.72999954223633 +FIS,2013-07-18,44.709999084472656 +FIS,2013-07-19,44.369998931884766 +FIS,2013-07-22,44.290000915527344 +FIS,2013-07-23,44.540000915527344 +FIS,2013-07-24,44.31999969482422 +FIS,2013-07-25,44.54999923706055 +FIS,2013-07-26,44.349998474121094 +FIS,2013-07-29,44.279998779296875 +FIS,2013-07-30,43.060001373291016 +FIS,2013-07-31,43.15999984741211 +FIS,2013-08-01,44.849998474121094 +FIS,2013-08-02,45.33000183105469 +FIS,2013-08-05,45.52000045776367 +FIS,2013-08-06,45.939998626708984 +FIS,2013-08-07,46.41999816894531 +FIS,2013-08-08,46.529998779296875 +FIS,2013-08-09,46.95000076293945 +FIS,2013-08-12,47.40999984741211 +FIS,2013-08-13,46.97999954223633 +FIS,2013-08-14,46.959999084472656 +FIS,2013-08-15,46.02000045776367 +FIS,2013-08-16,46.11000061035156 +FIS,2013-08-19,45.83000183105469 +FIS,2013-08-20,45.81999969482422 +FIS,2013-08-21,45.56999969482422 +FIS,2013-08-22,45.79999923706055 +FIS,2013-08-23,45.709999084472656 +FIS,2013-08-26,45.41999816894531 +FIS,2013-08-27,44.52000045776367 +FIS,2013-08-28,44.310001373291016 +FIS,2013-08-29,44.63999938964844 +FIS,2013-08-30,44.459999084472656 +FIS,2013-09-03,44.5099983215332 +FIS,2013-09-04,44.52000045776367 +FIS,2013-09-05,44.61000061035156 +FIS,2013-09-06,45.11000061035156 +FIS,2013-09-09,44.939998626708984 +FIS,2013-09-10,45.90999984741211 +FIS,2013-09-11,45.84000015258789 +FIS,2013-09-12,45.720001220703125 +FIS,2013-09-13,45.959999084472656 +FIS,2013-09-16,46.59000015258789 +FIS,2013-09-17,46.849998474121094 +FIS,2013-09-18,46.90999984741211 +FIS,2013-09-19,47.130001068115234 +FIS,2013-09-20,46.849998474121094 +FIS,2013-09-23,46.5 +FIS,2013-09-24,46.83000183105469 +FIS,2013-09-25,46.70000076293945 +FIS,2013-09-26,46.630001068115234 +FIS,2013-09-27,46.540000915527344 +FIS,2013-09-30,46.439998626708984 +FIS,2013-10-01,46.880001068115234 +FIS,2013-10-02,47.04999923706055 +FIS,2013-10-03,46.06999969482422 +FIS,2013-10-04,46.54999923706055 +FIS,2013-10-07,45.900001525878906 +FIS,2013-10-08,45.2400016784668 +FIS,2013-10-09,44.900001525878906 +FIS,2013-10-10,45.93000030517578 +FIS,2013-10-11,46.16999816894531 +FIS,2013-10-14,46.279998779296875 +FIS,2013-10-15,45.630001068115234 +FIS,2013-10-16,46.61000061035156 +FIS,2013-10-17,46.65999984741211 +FIS,2013-10-18,47.36000061035156 +FIS,2013-10-21,47.56999969482422 +FIS,2013-10-22,47.939998626708984 +FIS,2013-10-23,47.599998474121094 +FIS,2013-10-24,47.47999954223633 +FIS,2013-10-25,47.439998626708984 +FIS,2013-10-28,46.939998626708984 +FIS,2013-10-29,49.27000045776367 +FIS,2013-10-30,48.790000915527344 +FIS,2013-10-31,48.75 +FIS,2013-11-01,48.54999923706055 +FIS,2013-11-04,48.540000915527344 +FIS,2013-11-05,48.47999954223633 +FIS,2013-11-06,48.5 +FIS,2013-11-07,47.650001525878906 +FIS,2013-11-08,48.31999969482422 +FIS,2013-11-11,48.189998626708984 +FIS,2013-11-12,48.709999084472656 +FIS,2013-11-13,49.45000076293945 +FIS,2013-11-14,50.36000061035156 +FIS,2013-11-15,50.939998626708984 +FIS,2013-11-18,50.59000015258789 +FIS,2013-11-19,50.630001068115234 +FIS,2013-11-20,50.66999816894531 +FIS,2013-11-21,50.97999954223633 +FIS,2013-11-22,50.97999954223633 +FIS,2013-11-25,50.79999923706055 +FIS,2013-11-26,50.83000183105469 +FIS,2013-11-27,50.84000015258789 +FIS,2013-11-29,50.68000030517578 +FIS,2013-12-02,50.599998474121094 +FIS,2013-12-03,50.68000030517578 +FIS,2013-12-04,50.45000076293945 +FIS,2013-12-05,49.79999923706055 +FIS,2013-12-06,50.880001068115234 +FIS,2013-12-09,50.86000061035156 +FIS,2013-12-10,51.2400016784668 +FIS,2013-12-11,50.5 +FIS,2013-12-12,50.5 +FIS,2013-12-13,50.779998779296875 +FIS,2013-12-16,51.27000045776367 +FIS,2013-12-17,51.04999923706055 +FIS,2013-12-18,52.29999923706055 +FIS,2013-12-19,52.189998626708984 +FIS,2013-12-20,52.65999984741211 +FIS,2013-12-23,52.4900016784668 +FIS,2013-12-24,52.470001220703125 +FIS,2013-12-26,52.65999984741211 +FIS,2013-12-27,52.75 +FIS,2013-12-30,53.290000915527344 +FIS,2013-12-31,53.68000030517578 +FIS,2014-01-02,53.0 +FIS,2014-01-03,53.150001525878906 +FIS,2014-01-06,52.849998474121094 +FIS,2014-01-07,52.95000076293945 +FIS,2014-01-08,53.0 +FIS,2014-01-09,53.02000045776367 +FIS,2014-01-10,53.0 +FIS,2014-01-13,52.040000915527344 +FIS,2014-01-14,52.439998626708984 +FIS,2014-01-15,52.400001525878906 +FIS,2014-01-16,52.540000915527344 +FIS,2014-01-17,52.7400016784668 +FIS,2014-01-21,53.25 +FIS,2014-01-22,53.5 +FIS,2014-01-23,53.25 +FIS,2014-01-24,50.84000015258789 +FIS,2014-01-27,50.380001068115234 +FIS,2014-01-28,50.959999084472656 +FIS,2014-01-29,51.0099983215332 +FIS,2014-01-30,51.720001220703125 +FIS,2014-01-31,50.70000076293945 +FIS,2014-02-03,48.869998931884766 +FIS,2014-02-04,50.95000076293945 +FIS,2014-02-05,51.380001068115234 +FIS,2014-02-06,52.47999954223633 +FIS,2014-02-07,53.709999084472656 +FIS,2014-02-10,53.029998779296875 +FIS,2014-02-11,53.119998931884766 +FIS,2014-02-12,53.54999923706055 +FIS,2014-02-13,54.06999969482422 +FIS,2014-02-14,53.86000061035156 +FIS,2014-02-18,54.310001373291016 +FIS,2014-02-19,53.91999816894531 +FIS,2014-02-20,54.27000045776367 +FIS,2014-02-21,54.34000015258789 +FIS,2014-02-24,54.900001525878906 +FIS,2014-02-25,54.95000076293945 +FIS,2014-02-26,55.15999984741211 +FIS,2014-02-27,56.02000045776367 +FIS,2014-02-28,55.61000061035156 +FIS,2014-03-03,55.22999954223633 +FIS,2014-03-04,56.54999923706055 +FIS,2014-03-05,55.529998779296875 +FIS,2014-03-06,55.650001525878906 +FIS,2014-03-07,55.470001220703125 +FIS,2014-03-10,55.150001525878906 +FIS,2014-03-11,54.959999084472656 +FIS,2014-03-12,54.75 +FIS,2014-03-13,53.33000183105469 +FIS,2014-03-14,52.75 +FIS,2014-03-17,53.45000076293945 +FIS,2014-03-18,54.18000030517578 +FIS,2014-03-19,53.880001068115234 +FIS,2014-03-20,54.290000915527344 +FIS,2014-03-21,54.16999816894531 +FIS,2014-03-24,53.150001525878906 +FIS,2014-03-25,53.06999969482422 +FIS,2014-03-26,52.5099983215332 +FIS,2014-03-27,52.33000183105469 +FIS,2014-03-28,52.88999938964844 +FIS,2014-03-31,53.45000076293945 +FIS,2014-04-01,53.91999816894531 +FIS,2014-04-02,54.15999984741211 +FIS,2014-04-03,54.15999984741211 +FIS,2014-04-04,53.16999816894531 +FIS,2014-04-07,52.90999984741211 +FIS,2014-04-08,52.68000030517578 +FIS,2014-04-09,53.0099983215332 +FIS,2014-04-10,51.810001373291016 +FIS,2014-04-11,51.279998779296875 +FIS,2014-04-14,51.68000030517578 +FIS,2014-04-15,52.150001525878906 +FIS,2014-04-16,52.5 +FIS,2014-04-17,52.68000030517578 +FIS,2014-04-21,52.5099983215332 +FIS,2014-04-22,52.5099983215332 +FIS,2014-04-23,53.29999923706055 +FIS,2014-04-24,52.54999923706055 +FIS,2014-04-25,51.79999923706055 +FIS,2014-04-28,51.900001525878906 +FIS,2014-04-29,52.79999923706055 +FIS,2014-04-30,53.43000030517578 +FIS,2014-05-01,53.61000061035156 +FIS,2014-05-02,54.36000061035156 +FIS,2014-05-05,54.4900016784668 +FIS,2014-05-06,53.709999084472656 +FIS,2014-05-07,53.720001220703125 +FIS,2014-05-08,53.47999954223633 +FIS,2014-05-09,53.75 +FIS,2014-05-12,54.90999984741211 +FIS,2014-05-13,54.66999816894531 +FIS,2014-05-14,54.290000915527344 +FIS,2014-05-15,53.79999923706055 +FIS,2014-05-16,53.400001525878906 +FIS,2014-05-19,53.779998779296875 +FIS,2014-05-20,53.2400016784668 +FIS,2014-05-21,53.22999954223633 +FIS,2014-05-22,53.130001068115234 +FIS,2014-05-23,53.380001068115234 +FIS,2014-05-27,53.63999938964844 +FIS,2014-05-28,53.939998626708984 +FIS,2014-05-29,54.060001373291016 +FIS,2014-05-30,54.150001525878906 +FIS,2014-06-02,54.150001525878906 +FIS,2014-06-03,54.0 +FIS,2014-06-04,54.189998626708984 +FIS,2014-06-05,54.54999923706055 +FIS,2014-06-06,55.06999969482422 +FIS,2014-06-09,55.150001525878906 +FIS,2014-06-10,55.119998931884766 +FIS,2014-06-11,54.43000030517578 +FIS,2014-06-12,53.65999984741211 +FIS,2014-06-13,53.849998474121094 +FIS,2014-06-16,53.65999984741211 +FIS,2014-06-17,54.08000183105469 +FIS,2014-06-18,53.959999084472656 +FIS,2014-06-19,54.20000076293945 +FIS,2014-06-20,54.439998626708984 +FIS,2014-06-23,54.599998474121094 +FIS,2014-06-24,54.560001373291016 +FIS,2014-06-25,55.290000915527344 +FIS,2014-06-26,54.66999816894531 +FIS,2014-06-27,54.810001373291016 +FIS,2014-06-30,54.7400016784668 +FIS,2014-07-01,54.91999816894531 +FIS,2014-07-02,54.93000030517578 +FIS,2014-07-03,55.439998626708984 +FIS,2014-07-07,55.220001220703125 +FIS,2014-07-08,55.099998474121094 +FIS,2014-07-09,55.209999084472656 +FIS,2014-07-10,55.099998474121094 +FIS,2014-07-11,55.59000015258789 +FIS,2014-07-14,56.150001525878906 +FIS,2014-07-15,56.52000045776367 +FIS,2014-07-16,56.77000045776367 +FIS,2014-07-17,56.220001220703125 +FIS,2014-07-18,56.90999984741211 +FIS,2014-07-21,56.529998779296875 +FIS,2014-07-22,56.900001525878906 +FIS,2014-07-23,56.58000183105469 +FIS,2014-07-24,56.58000183105469 +FIS,2014-07-25,56.59000015258789 +FIS,2014-07-28,56.560001373291016 +FIS,2014-07-29,56.349998474121094 +FIS,2014-07-30,57.02000045776367 +FIS,2014-07-31,56.400001525878906 +FIS,2014-08-01,56.099998474121094 +FIS,2014-08-04,55.939998626708984 +FIS,2014-08-05,55.41999816894531 +FIS,2014-08-06,55.02000045776367 +FIS,2014-08-07,54.86000061035156 +FIS,2014-08-08,55.20000076293945 +FIS,2014-08-11,55.38999938964844 +FIS,2014-08-12,55.25 +FIS,2014-08-13,55.900001525878906 +FIS,2014-08-14,55.91999816894531 +FIS,2014-08-15,55.79999923706055 +FIS,2014-08-18,56.68000030517578 +FIS,2014-08-19,56.90999984741211 +FIS,2014-08-20,57.189998626708984 +FIS,2014-08-21,57.31999969482422 +FIS,2014-08-22,57.13999938964844 +FIS,2014-08-25,57.4900016784668 +FIS,2014-08-26,57.29999923706055 +FIS,2014-08-27,56.97999954223633 +FIS,2014-08-28,56.709999084472656 +FIS,2014-08-29,56.75 +FIS,2014-09-02,57.060001373291016 +FIS,2014-09-03,57.27000045776367 +FIS,2014-09-04,57.81999969482422 +FIS,2014-09-05,58.5099983215332 +FIS,2014-09-08,58.349998474121094 +FIS,2014-09-09,57.65999984741211 +FIS,2014-09-10,58.04999923706055 +FIS,2014-09-11,57.4900016784668 +FIS,2014-09-12,57.02000045776367 +FIS,2014-09-15,56.900001525878906 +FIS,2014-09-16,56.9900016784668 +FIS,2014-09-17,56.88999938964844 +FIS,2014-09-18,56.95000076293945 +FIS,2014-09-19,57.2599983215332 +FIS,2014-09-22,57.150001525878906 +FIS,2014-09-23,56.900001525878906 +FIS,2014-09-24,57.630001068115234 +FIS,2014-09-25,56.529998779296875 +FIS,2014-09-26,56.66999816894531 +FIS,2014-09-29,56.4900016784668 +FIS,2014-09-30,56.29999923706055 +FIS,2014-10-01,55.70000076293945 +FIS,2014-10-02,55.630001068115234 +FIS,2014-10-03,56.4900016784668 +FIS,2014-10-06,56.47999954223633 +FIS,2014-10-07,55.220001220703125 +FIS,2014-10-08,56.5099983215332 +FIS,2014-10-09,55.09000015258789 +FIS,2014-10-10,54.290000915527344 +FIS,2014-10-13,53.22999954223633 +FIS,2014-10-14,53.310001373291016 +FIS,2014-10-15,52.400001525878906 +FIS,2014-10-16,52.380001068115234 +FIS,2014-10-17,53.40999984741211 +FIS,2014-10-20,53.7400016784668 +FIS,2014-10-21,54.70000076293945 +FIS,2014-10-22,54.459999084472656 +FIS,2014-10-23,55.2400016784668 +FIS,2014-10-24,55.77000045776367 +FIS,2014-10-27,55.56999969482422 +FIS,2014-10-28,56.54999923706055 +FIS,2014-10-29,56.20000076293945 +FIS,2014-10-30,57.38999938964844 +FIS,2014-10-31,58.38999938964844 +FIS,2014-11-03,58.33000183105469 +FIS,2014-11-04,58.22999954223633 +FIS,2014-11-05,58.790000915527344 +FIS,2014-11-06,58.91999816894531 +FIS,2014-11-07,58.380001068115234 +FIS,2014-11-10,58.58000183105469 +FIS,2014-11-11,58.4900016784668 +FIS,2014-11-12,58.90999984741211 +FIS,2014-11-13,59.29999923706055 +FIS,2014-11-14,59.119998931884766 +FIS,2014-11-17,59.459999084472656 +FIS,2014-11-18,59.79999923706055 +FIS,2014-11-19,59.779998779296875 +FIS,2014-11-20,59.70000076293945 +FIS,2014-11-21,59.900001525878906 +FIS,2014-11-24,60.11000061035156 +FIS,2014-11-25,60.459999084472656 +FIS,2014-11-26,60.7599983215332 +FIS,2014-11-28,61.189998626708984 +FIS,2014-12-01,61.43000030517578 +FIS,2014-12-02,61.41999816894531 +FIS,2014-12-03,61.7400016784668 +FIS,2014-12-04,61.650001525878906 +FIS,2014-12-05,61.619998931884766 +FIS,2014-12-08,61.279998779296875 +FIS,2014-12-09,61.349998474121094 +FIS,2014-12-10,60.84000015258789 +FIS,2014-12-11,60.9900016784668 +FIS,2014-12-12,60.33000183105469 +FIS,2014-12-15,60.45000076293945 +FIS,2014-12-16,60.15999984741211 +FIS,2014-12-17,61.5 +FIS,2014-12-18,63.59000015258789 +FIS,2014-12-19,63.06999969482422 +FIS,2014-12-22,63.54999923706055 +FIS,2014-12-23,64.04000091552734 +FIS,2014-12-24,63.619998931884766 +FIS,2014-12-26,63.5099983215332 +FIS,2014-12-29,63.560001373291016 +FIS,2014-12-30,63.15999984741211 +FIS,2014-12-31,62.20000076293945 +FIS,2015-01-02,62.40999984741211 +FIS,2015-01-05,61.33000183105469 +FIS,2015-01-06,61.25 +FIS,2015-01-07,62.2599983215332 +FIS,2015-01-08,63.13999938964844 +FIS,2015-01-09,62.93000030517578 +FIS,2015-01-12,62.72999954223633 +FIS,2015-01-13,62.869998931884766 +FIS,2015-01-14,62.220001220703125 +FIS,2015-01-15,62.29999923706055 +FIS,2015-01-16,63.290000915527344 +FIS,2015-01-20,63.290000915527344 +FIS,2015-01-21,62.72999954223633 +FIS,2015-01-22,63.84000015258789 +FIS,2015-01-23,64.01000213623047 +FIS,2015-01-26,64.05000305175781 +FIS,2015-01-27,63.13999938964844 +FIS,2015-01-28,62.40999984741211 +FIS,2015-01-29,63.36000061035156 +FIS,2015-01-30,62.43000030517578 +FIS,2015-02-02,63.0 +FIS,2015-02-03,64.33000183105469 +FIS,2015-02-04,64.48999786376953 +FIS,2015-02-05,64.01000213623047 +FIS,2015-02-06,63.93000030517578 +FIS,2015-02-09,63.61000061035156 +FIS,2015-02-10,64.68000030517578 +FIS,2015-02-11,65.1500015258789 +FIS,2015-02-12,66.19000244140625 +FIS,2015-02-13,66.5199966430664 +FIS,2015-02-17,66.91000366210938 +FIS,2015-02-18,67.25 +FIS,2015-02-19,67.69000244140625 +FIS,2015-02-20,68.68000030517578 +FIS,2015-02-23,68.20999908447266 +FIS,2015-02-24,68.16000366210938 +FIS,2015-02-25,68.01000213623047 +FIS,2015-02-26,68.13999938964844 +FIS,2015-02-27,67.58999633789062 +FIS,2015-03-02,68.23999786376953 +FIS,2015-03-03,67.61000061035156 +FIS,2015-03-04,67.01000213623047 +FIS,2015-03-05,67.25 +FIS,2015-03-06,66.0999984741211 +FIS,2015-03-09,66.62000274658203 +FIS,2015-03-10,65.0999984741211 +FIS,2015-03-11,64.5999984741211 +FIS,2015-03-12,66.25 +FIS,2015-03-13,65.30000305175781 +FIS,2015-03-16,66.63999938964844 +FIS,2015-03-17,66.3499984741211 +FIS,2015-03-18,67.48999786376953 +FIS,2015-03-19,67.61000061035156 +FIS,2015-03-20,68.33000183105469 +FIS,2015-03-23,68.52999877929688 +FIS,2015-03-24,68.13999938964844 +FIS,2015-03-25,67.54000091552734 +FIS,2015-03-26,67.41999816894531 +FIS,2015-03-27,67.06999969482422 +FIS,2015-03-30,68.27999877929688 +FIS,2015-03-31,68.05999755859375 +FIS,2015-04-01,67.69999694824219 +FIS,2015-04-02,68.08000183105469 +FIS,2015-04-06,68.1500015258789 +FIS,2015-04-07,67.88999938964844 +FIS,2015-04-08,68.51000213623047 +FIS,2015-04-09,68.08000183105469 +FIS,2015-04-10,65.5 +FIS,2015-04-13,64.69000244140625 +FIS,2015-04-14,64.36000061035156 +FIS,2015-04-15,64.30999755859375 +FIS,2015-04-16,64.08000183105469 +FIS,2015-04-17,63.33000183105469 +FIS,2015-04-20,63.939998626708984 +FIS,2015-04-21,64.08999633789062 +FIS,2015-04-22,64.27999877929688 +FIS,2015-04-23,64.51000213623047 +FIS,2015-04-24,64.11000061035156 +FIS,2015-04-27,64.01000213623047 +FIS,2015-04-28,64.27999877929688 +FIS,2015-04-29,64.1500015258789 +FIS,2015-04-30,62.4900016784668 +FIS,2015-05-01,63.11000061035156 +FIS,2015-05-04,63.25 +FIS,2015-05-05,63.369998931884766 +FIS,2015-05-06,63.47999954223633 +FIS,2015-05-07,64.05999755859375 +FIS,2015-05-08,65.08000183105469 +FIS,2015-05-11,64.54000091552734 +FIS,2015-05-12,64.0 +FIS,2015-05-13,63.86000061035156 +FIS,2015-05-14,64.55000305175781 +FIS,2015-05-15,64.44999694824219 +FIS,2015-05-18,64.6500015258789 +FIS,2015-05-19,64.77999877929688 +FIS,2015-05-20,64.77999877929688 +FIS,2015-05-21,64.54000091552734 +FIS,2015-05-22,64.37000274658203 +FIS,2015-05-26,63.25 +FIS,2015-05-27,63.58000183105469 +FIS,2015-05-28,63.400001525878906 +FIS,2015-05-29,62.70000076293945 +FIS,2015-06-01,62.619998931884766 +FIS,2015-06-02,62.439998626708984 +FIS,2015-06-03,62.52000045776367 +FIS,2015-06-04,61.779998779296875 +FIS,2015-06-05,62.20000076293945 +FIS,2015-06-08,61.970001220703125 +FIS,2015-06-09,61.790000915527344 +FIS,2015-06-10,62.529998779296875 +FIS,2015-06-11,64.16000366210938 +FIS,2015-06-12,63.2599983215332 +FIS,2015-06-15,62.86000061035156 +FIS,2015-06-16,63.029998779296875 +FIS,2015-06-17,62.939998626708984 +FIS,2015-06-18,63.400001525878906 +FIS,2015-06-19,63.939998626708984 +FIS,2015-06-22,64.58999633789062 +FIS,2015-06-23,64.2699966430664 +FIS,2015-06-24,63.29999923706055 +FIS,2015-06-25,63.130001068115234 +FIS,2015-06-26,63.369998931884766 +FIS,2015-06-29,62.40999984741211 +FIS,2015-06-30,61.79999923706055 +FIS,2015-07-01,62.31999969482422 +FIS,2015-07-02,62.369998931884766 +FIS,2015-07-06,62.52000045776367 +FIS,2015-07-07,62.70000076293945 +FIS,2015-07-08,61.58000183105469 +FIS,2015-07-09,62.33000183105469 +FIS,2015-07-10,63.56999969482422 +FIS,2015-07-13,64.0199966430664 +FIS,2015-07-14,64.16000366210938 +FIS,2015-07-15,64.1500015258789 +FIS,2015-07-16,64.5 +FIS,2015-07-17,64.08999633789062 +FIS,2015-07-20,64.26000213623047 +FIS,2015-07-21,63.79999923706055 +FIS,2015-07-22,64.12999725341797 +FIS,2015-07-23,62.58000183105469 +FIS,2015-07-24,62.63999938964844 +FIS,2015-07-27,62.130001068115234 +FIS,2015-07-28,62.41999816894531 +FIS,2015-07-29,63.2400016784668 +FIS,2015-07-30,65.8499984741211 +FIS,2015-07-31,65.43000030517578 +FIS,2015-08-03,65.48999786376953 +FIS,2015-08-04,65.27999877929688 +FIS,2015-08-05,65.73999786376953 +FIS,2015-08-06,64.68000030517578 +FIS,2015-08-07,64.7699966430664 +FIS,2015-08-10,65.5199966430664 +FIS,2015-08-11,65.06999969482422 +FIS,2015-08-12,70.75 +FIS,2015-08-13,70.16000366210938 +FIS,2015-08-14,70.2699966430664 +FIS,2015-08-17,71.44999694824219 +FIS,2015-08-18,71.72000122070312 +FIS,2015-08-19,71.86000061035156 +FIS,2015-08-20,71.30999755859375 +FIS,2015-08-21,69.31999969482422 +FIS,2015-08-24,65.97000122070312 +FIS,2015-08-25,65.37000274658203 +FIS,2015-08-26,69.44999694824219 +FIS,2015-08-27,70.29000091552734 +FIS,2015-08-28,70.27999877929688 +FIS,2015-08-31,69.05999755859375 +FIS,2015-09-01,67.08000183105469 +FIS,2015-09-02,67.83999633789062 +FIS,2015-09-03,68.1500015258789 +FIS,2015-09-04,67.05999755859375 +FIS,2015-09-08,69.36000061035156 +FIS,2015-09-09,67.93000030517578 +FIS,2015-09-10,68.72000122070312 +FIS,2015-09-11,69.62000274658203 +FIS,2015-09-14,68.73999786376953 +FIS,2015-09-15,69.87000274658203 +FIS,2015-09-16,69.93000030517578 +FIS,2015-09-17,69.30000305175781 +FIS,2015-09-18,68.18000030517578 +FIS,2015-09-21,69.58000183105469 +FIS,2015-09-22,68.20999908447266 +FIS,2015-09-23,69.25 +FIS,2015-09-24,68.30000305175781 +FIS,2015-09-25,68.22000122070312 +FIS,2015-09-28,65.8499984741211 +FIS,2015-09-29,66.5 +FIS,2015-09-30,67.08000183105469 +FIS,2015-10-01,67.58000183105469 +FIS,2015-10-02,68.3499984741211 +FIS,2015-10-05,69.33000183105469 +FIS,2015-10-06,69.44000244140625 +FIS,2015-10-07,70.13999938964844 +FIS,2015-10-08,71.30000305175781 +FIS,2015-10-09,70.5 +FIS,2015-10-12,70.81999969482422 +FIS,2015-10-13,69.83999633789062 +FIS,2015-10-14,69.37999725341797 +FIS,2015-10-15,69.80999755859375 +FIS,2015-10-16,70.3499984741211 +FIS,2015-10-19,70.61000061035156 +FIS,2015-10-20,70.63999938964844 +FIS,2015-10-21,69.7300033569336 +FIS,2015-10-22,70.56999969482422 +FIS,2015-10-23,71.2300033569336 +FIS,2015-10-26,71.33999633789062 +FIS,2015-10-27,70.98999786376953 +FIS,2015-10-28,72.79000091552734 +FIS,2015-10-29,72.73999786376953 +FIS,2015-10-30,72.91999816894531 +FIS,2015-11-02,73.5 +FIS,2015-11-03,64.47000122070312 +FIS,2015-11-04,65.54000091552734 +FIS,2015-11-05,66.18000030517578 +FIS,2015-11-06,67.19000244140625 +FIS,2015-11-09,66.3499984741211 +FIS,2015-11-10,66.51000213623047 +FIS,2015-11-11,67.08000183105469 +FIS,2015-11-12,66.30999755859375 +FIS,2015-11-13,65.0999984741211 +FIS,2015-11-16,65.5 +FIS,2015-11-17,65.61000061035156 +FIS,2015-11-18,66.12000274658203 +FIS,2015-11-19,66.08000183105469 +FIS,2015-11-20,66.41000366210938 +FIS,2015-11-23,65.55000305175781 +FIS,2015-11-24,64.77999877929688 +FIS,2015-11-25,64.52999877929688 +FIS,2015-11-27,64.72000122070312 +FIS,2015-11-30,63.66999816894531 +FIS,2015-12-01,64.48999786376953 +FIS,2015-12-02,64.9800033569336 +FIS,2015-12-03,64.06999969482422 +FIS,2015-12-04,65.04000091552734 +FIS,2015-12-07,63.5099983215332 +FIS,2015-12-08,63.04999923706055 +FIS,2015-12-09,63.45000076293945 +FIS,2015-12-10,62.880001068115234 +FIS,2015-12-11,61.20000076293945 +FIS,2015-12-14,61.11000061035156 +FIS,2015-12-15,61.619998931884766 +FIS,2015-12-16,62.029998779296875 +FIS,2015-12-17,59.880001068115234 +FIS,2015-12-18,58.52000045776367 +FIS,2015-12-21,59.15999984741211 +FIS,2015-12-22,59.849998474121094 +FIS,2015-12-23,61.189998626708984 +FIS,2015-12-24,61.11000061035156 +FIS,2015-12-28,61.0 +FIS,2015-12-29,61.59000015258789 +FIS,2015-12-30,60.9900016784668 +FIS,2015-12-31,60.599998474121094 +FIS,2016-01-04,59.90999984741211 +FIS,2016-01-05,60.290000915527344 +FIS,2016-01-06,59.18000030517578 +FIS,2016-01-07,59.189998626708984 +FIS,2016-01-08,58.130001068115234 +FIS,2016-01-11,58.939998626708984 +FIS,2016-01-12,59.9900016784668 +FIS,2016-01-13,59.119998931884766 +FIS,2016-01-14,60.29999923706055 +FIS,2016-01-15,58.459999084472656 +FIS,2016-01-19,58.709999084472656 +FIS,2016-01-20,57.88999938964844 +FIS,2016-01-21,58.04999923706055 +FIS,2016-01-22,59.45000076293945 +FIS,2016-01-25,58.849998474121094 +FIS,2016-01-26,60.040000915527344 +FIS,2016-01-27,58.810001373291016 +FIS,2016-01-28,58.209999084472656 +FIS,2016-01-29,59.72999954223633 +FIS,2016-02-01,60.66999816894531 +FIS,2016-02-02,59.52000045776367 +FIS,2016-02-03,59.650001525878906 +FIS,2016-02-04,60.150001525878906 +FIS,2016-02-05,58.540000915527344 +FIS,2016-02-08,56.040000915527344 +FIS,2016-02-09,57.93000030517578 +FIS,2016-02-10,57.400001525878906 +FIS,2016-02-11,56.439998626708984 +FIS,2016-02-12,57.56999969482422 +FIS,2016-02-16,58.650001525878906 +FIS,2016-02-17,59.540000915527344 +FIS,2016-02-18,59.16999816894531 +FIS,2016-02-19,59.709999084472656 +FIS,2016-02-22,59.9900016784668 +FIS,2016-02-23,58.97999954223633 +FIS,2016-02-24,59.18000030517578 +FIS,2016-02-25,60.040000915527344 +FIS,2016-02-26,59.4900016784668 +FIS,2016-02-29,58.25 +FIS,2016-03-01,60.0 +FIS,2016-03-02,59.91999816894531 +FIS,2016-03-03,60.33000183105469 +FIS,2016-03-04,60.810001373291016 +FIS,2016-03-07,60.06999969482422 +FIS,2016-03-08,59.18000030517578 +FIS,2016-03-09,60.02000045776367 +FIS,2016-03-10,61.560001373291016 +FIS,2016-03-11,62.810001373291016 +FIS,2016-03-14,62.79999923706055 +FIS,2016-03-15,62.43000030517578 +FIS,2016-03-16,62.7599983215332 +FIS,2016-03-17,63.060001373291016 +FIS,2016-03-18,62.540000915527344 +FIS,2016-03-21,62.75 +FIS,2016-03-22,62.45000076293945 +FIS,2016-03-23,62.88999938964844 +FIS,2016-03-24,62.619998931884766 +FIS,2016-03-28,62.41999816894531 +FIS,2016-03-29,62.91999816894531 +FIS,2016-03-30,63.18000030517578 +FIS,2016-03-31,63.310001373291016 +FIS,2016-04-01,65.01000213623047 +FIS,2016-04-04,64.33999633789062 +FIS,2016-04-05,63.439998626708984 +FIS,2016-04-06,64.5 +FIS,2016-04-07,63.88999938964844 +FIS,2016-04-08,63.97999954223633 +FIS,2016-04-11,64.11000061035156 +FIS,2016-04-12,64.02999877929688 +FIS,2016-04-13,64.27999877929688 +FIS,2016-04-14,64.19000244140625 +FIS,2016-04-15,64.05999755859375 +FIS,2016-04-18,65.01000213623047 +FIS,2016-04-19,65.48999786376953 +FIS,2016-04-20,66.44999694824219 +FIS,2016-04-21,65.23999786376953 +FIS,2016-04-22,65.23999786376953 +FIS,2016-04-25,65.69999694824219 +FIS,2016-04-26,66.0 +FIS,2016-04-27,66.4000015258789 +FIS,2016-04-28,65.66999816894531 +FIS,2016-04-29,65.80000305175781 +FIS,2016-05-02,67.18000030517578 +FIS,2016-05-03,71.29000091552734 +FIS,2016-05-04,71.05000305175781 +FIS,2016-05-05,70.38999938964844 +FIS,2016-05-06,71.25 +FIS,2016-05-09,71.72000122070312 +FIS,2016-05-10,73.8499984741211 +FIS,2016-05-11,73.43000030517578 +FIS,2016-05-12,71.7699966430664 +FIS,2016-05-13,72.30999755859375 +FIS,2016-05-16,72.79000091552734 +FIS,2016-05-17,72.12999725341797 +FIS,2016-05-18,72.38999938964844 +FIS,2016-05-19,72.61000061035156 +FIS,2016-05-20,72.9800033569336 +FIS,2016-05-23,72.54000091552734 +FIS,2016-05-24,73.91000366210938 +FIS,2016-05-25,73.68000030517578 +FIS,2016-05-26,74.02999877929688 +FIS,2016-05-27,74.41000366210938 +FIS,2016-05-31,74.2699966430664 +FIS,2016-06-01,74.72000122070312 +FIS,2016-06-02,75.37999725341797 +FIS,2016-06-03,74.98999786376953 +FIS,2016-06-06,75.27999877929688 +FIS,2016-06-07,75.44999694824219 +FIS,2016-06-08,75.37999725341797 +FIS,2016-06-09,75.13999938964844 +FIS,2016-06-10,74.33999633789062 +FIS,2016-06-13,73.44000244140625 +FIS,2016-06-14,73.75 +FIS,2016-06-15,73.62000274658203 +FIS,2016-06-16,73.76000213623047 +FIS,2016-06-17,72.79000091552734 +FIS,2016-06-20,72.88999938964844 +FIS,2016-06-21,73.29000091552734 +FIS,2016-06-22,73.12999725341797 +FIS,2016-06-23,73.91000366210938 +FIS,2016-06-24,70.66999816894531 +FIS,2016-06-27,68.36000061035156 +FIS,2016-06-28,71.04000091552734 +FIS,2016-06-29,72.44999694824219 +FIS,2016-06-30,73.68000030517578 +FIS,2016-07-01,74.5 +FIS,2016-07-05,74.61000061035156 +FIS,2016-07-06,74.25 +FIS,2016-07-07,74.76000213623047 +FIS,2016-07-08,76.02999877929688 +FIS,2016-07-11,76.01000213623047 +FIS,2016-07-12,76.94999694824219 +FIS,2016-07-13,77.13999938964844 +FIS,2016-07-14,76.88999938964844 +FIS,2016-07-15,76.54000091552734 +FIS,2016-07-18,76.87999725341797 +FIS,2016-07-19,77.16000366210938 +FIS,2016-07-20,78.0 +FIS,2016-07-21,77.83000183105469 +FIS,2016-07-22,77.9800033569336 +FIS,2016-07-25,77.9000015258789 +FIS,2016-07-26,80.83999633789062 +FIS,2016-07-27,80.79000091552734 +FIS,2016-07-28,80.36000061035156 +FIS,2016-07-29,79.52999877929688 +FIS,2016-08-01,79.19999694824219 +FIS,2016-08-02,78.47000122070312 +FIS,2016-08-03,78.1500015258789 +FIS,2016-08-04,78.22000122070312 +FIS,2016-08-05,79.2300033569336 +FIS,2016-08-08,79.41000366210938 +FIS,2016-08-09,79.7300033569336 +FIS,2016-08-10,79.8499984741211 +FIS,2016-08-11,80.5 +FIS,2016-08-12,80.04000091552734 +FIS,2016-08-15,80.08999633789062 +FIS,2016-08-16,78.88999938964844 +FIS,2016-08-17,79.1500015258789 +FIS,2016-08-18,79.23999786376953 +FIS,2016-08-19,79.27999877929688 +FIS,2016-08-22,79.51000213623047 +FIS,2016-08-23,80.06999969482422 +FIS,2016-08-24,79.55999755859375 +FIS,2016-08-25,79.61000061035156 +FIS,2016-08-26,79.5199966430664 +FIS,2016-08-29,79.37999725341797 +FIS,2016-08-30,79.5199966430664 +FIS,2016-08-31,79.33000183105469 +FIS,2016-09-01,79.63999938964844 +FIS,2016-09-02,80.44000244140625 +FIS,2016-09-06,80.41000366210938 +FIS,2016-09-07,80.05000305175781 +FIS,2016-09-08,79.26000213623047 +FIS,2016-09-09,77.4000015258789 +FIS,2016-09-12,78.05000305175781 +FIS,2016-09-13,76.69000244140625 +FIS,2016-09-14,76.05999755859375 +FIS,2016-09-15,76.6500015258789 +FIS,2016-09-16,75.08999633789062 +FIS,2016-09-19,75.9000015258789 +FIS,2016-09-20,76.56999969482422 +FIS,2016-09-21,77.12000274658203 +FIS,2016-09-22,77.5199966430664 +FIS,2016-09-23,77.08000183105469 +FIS,2016-09-26,76.87000274658203 +FIS,2016-09-27,77.73999786376953 +FIS,2016-09-28,77.2300033569336 +FIS,2016-09-29,76.83999633789062 +FIS,2016-09-30,77.02999877929688 +FIS,2016-10-03,76.91000366210938 +FIS,2016-10-04,76.45999908447266 +FIS,2016-10-05,76.87000274658203 +FIS,2016-10-06,78.27999877929688 +FIS,2016-10-07,77.62999725341797 +FIS,2016-10-10,77.41000366210938 +FIS,2016-10-11,76.48999786376953 +FIS,2016-10-12,77.19000244140625 +FIS,2016-10-13,76.33000183105469 +FIS,2016-10-14,76.5 +FIS,2016-10-17,75.80999755859375 +FIS,2016-10-18,75.94999694824219 +FIS,2016-10-19,76.31999969482422 +FIS,2016-10-20,75.29000091552734 +FIS,2016-10-21,75.01000213623047 +FIS,2016-10-24,75.9000015258789 +FIS,2016-10-25,75.55999755859375 +FIS,2016-10-26,75.1500015258789 +FIS,2016-10-27,74.08999633789062 +FIS,2016-10-28,74.37000274658203 +FIS,2016-10-31,73.91999816894531 +FIS,2016-11-01,76.8499984741211 +FIS,2016-11-02,75.05000305175781 +FIS,2016-11-03,74.97000122070312 +FIS,2016-11-04,75.41999816894531 +FIS,2016-11-07,76.5 +FIS,2016-11-08,76.5999984741211 +FIS,2016-11-09,76.9000015258789 +FIS,2016-11-10,77.05000305175781 +FIS,2016-11-11,76.31999969482422 +FIS,2016-11-14,75.19000244140625 +FIS,2016-11-15,74.73999786376953 +FIS,2016-11-16,75.0999984741211 +FIS,2016-11-17,75.87000274658203 +FIS,2016-11-18,77.12000274658203 +FIS,2016-11-21,77.52999877929688 +FIS,2016-11-22,77.63999938964844 +FIS,2016-11-23,79.0 +FIS,2016-11-25,78.76000213623047 +FIS,2016-11-28,78.66999816894531 +FIS,2016-11-29,78.9000015258789 +FIS,2016-11-30,77.19000244140625 +FIS,2016-12-01,75.7300033569336 +FIS,2016-12-02,75.0 +FIS,2016-12-05,75.27999877929688 +FIS,2016-12-06,75.51000213623047 +FIS,2016-12-07,75.62000274658203 +FIS,2016-12-08,75.12000274658203 +FIS,2016-12-09,75.55999755859375 +FIS,2016-12-12,75.77999877929688 +FIS,2016-12-13,75.33999633789062 +FIS,2016-12-14,75.91999816894531 +FIS,2016-12-15,77.3499984741211 +FIS,2016-12-16,76.63999938964844 +FIS,2016-12-19,76.08000183105469 +FIS,2016-12-20,76.45999908447266 +FIS,2016-12-21,76.69000244140625 +FIS,2016-12-22,75.80000305175781 +FIS,2016-12-23,76.0199966430664 +FIS,2016-12-27,76.66999816894531 +FIS,2016-12-28,76.58000183105469 +FIS,2016-12-29,77.0 +FIS,2016-12-30,75.63999938964844 +FIS,2017-01-03,76.9800033569336 +FIS,2017-01-04,78.23999786376953 +FIS,2017-01-05,78.05000305175781 +FIS,2017-01-06,78.88999938964844 +FIS,2017-01-09,78.04000091552734 +FIS,2017-01-10,77.6500015258789 +FIS,2017-01-11,77.38999938964844 +FIS,2017-01-12,77.05000305175781 +FIS,2017-01-13,77.37000274658203 +FIS,2017-01-17,78.69999694824219 +FIS,2017-01-18,79.45999908447266 +FIS,2017-01-19,79.1500015258789 +FIS,2017-01-20,79.79000091552734 +FIS,2017-01-23,80.06999969482422 +FIS,2017-01-24,80.02999877929688 +FIS,2017-01-25,79.87999725341797 +FIS,2017-01-26,79.55999755859375 +FIS,2017-01-27,79.80999755859375 +FIS,2017-01-30,79.5999984741211 +FIS,2017-01-31,79.41999816894531 +FIS,2017-02-01,79.0199966430664 +FIS,2017-02-02,79.05999755859375 +FIS,2017-02-03,79.4000015258789 +FIS,2017-02-06,79.3499984741211 +FIS,2017-02-07,77.30000305175781 +FIS,2017-02-08,79.83999633789062 +FIS,2017-02-09,80.75 +FIS,2017-02-10,80.45999908447266 +FIS,2017-02-13,80.91000366210938 +FIS,2017-02-14,80.5 +FIS,2017-02-15,81.41000366210938 +FIS,2017-02-16,81.72000122070312 +FIS,2017-02-17,82.05000305175781 +FIS,2017-02-21,82.16999816894531 +FIS,2017-02-22,82.81999969482422 +FIS,2017-02-23,83.08999633789062 +FIS,2017-02-24,83.83999633789062 +FIS,2017-02-27,82.62999725341797 +FIS,2017-02-28,82.2699966430664 +FIS,2017-03-01,83.0199966430664 +FIS,2017-03-02,82.2699966430664 +FIS,2017-03-03,82.94999694824219 +FIS,2017-03-06,82.69999694824219 +FIS,2017-03-07,82.63999938964844 +FIS,2017-03-08,82.22000122070312 +FIS,2017-03-09,81.9800033569336 +FIS,2017-03-10,82.2300033569336 +FIS,2017-03-13,82.72000122070312 +FIS,2017-03-14,82.45999908447266 +FIS,2017-03-15,82.5199966430664 +FIS,2017-03-16,81.94999694824219 +FIS,2017-03-17,81.83000183105469 +FIS,2017-03-20,81.0199966430664 +FIS,2017-03-21,80.05000305175781 +FIS,2017-03-22,79.9000015258789 +FIS,2017-03-23,79.81999969482422 +FIS,2017-03-24,80.12000274658203 +FIS,2017-03-27,80.41000366210938 +FIS,2017-03-28,80.29000091552734 +FIS,2017-03-29,80.02999877929688 +FIS,2017-03-30,80.05000305175781 +FIS,2017-03-31,79.62000274658203 +FIS,2017-04-03,79.44000244140625 +FIS,2017-04-04,79.12999725341797 +FIS,2017-04-05,79.5 +FIS,2017-04-06,79.5999984741211 +FIS,2017-04-07,79.87000274658203 +FIS,2017-04-10,80.54000091552734 +FIS,2017-04-11,80.08000183105469 +FIS,2017-04-12,80.5199966430664 +FIS,2017-04-13,80.16000366210938 +FIS,2017-04-17,80.62999725341797 +FIS,2017-04-18,80.75 +FIS,2017-04-19,80.6500015258789 +FIS,2017-04-20,81.56999969482422 +FIS,2017-04-21,82.52999877929688 +FIS,2017-04-24,83.31999969482422 +FIS,2017-04-25,83.86000061035156 +FIS,2017-04-26,83.87999725341797 +FIS,2017-04-27,84.08999633789062 +FIS,2017-04-28,84.19000244140625 +FIS,2017-05-01,84.41999816894531 +FIS,2017-05-02,83.26000213623047 +FIS,2017-05-03,82.9800033569336 +FIS,2017-05-04,83.5199966430664 +FIS,2017-05-05,83.05000305175781 +FIS,2017-05-08,83.33999633789062 +FIS,2017-05-09,83.1500015258789 +FIS,2017-05-10,83.58000183105469 +FIS,2017-05-11,83.5999984741211 +FIS,2017-05-12,83.11000061035156 +FIS,2017-05-15,83.41000366210938 +FIS,2017-05-16,83.77999877929688 +FIS,2017-05-17,82.8499984741211 +FIS,2017-05-18,82.80999755859375 +FIS,2017-05-19,83.19999694824219 +FIS,2017-05-22,84.02999877929688 +FIS,2017-05-23,83.66000366210938 +FIS,2017-05-24,83.94999694824219 +FIS,2017-05-25,85.36000061035156 +FIS,2017-05-26,85.27999877929688 +FIS,2017-05-30,85.29000091552734 +FIS,2017-05-31,85.87000274658203 +FIS,2017-06-01,86.7699966430664 +FIS,2017-06-02,86.66999816894531 +FIS,2017-06-05,86.55000305175781 +FIS,2017-06-06,86.25 +FIS,2017-06-07,86.55000305175781 +FIS,2017-06-08,85.29000091552734 +FIS,2017-06-09,84.61000061035156 +FIS,2017-06-12,84.93000030517578 +FIS,2017-06-13,85.73999786376953 +FIS,2017-06-14,85.7300033569336 +FIS,2017-06-15,86.02999877929688 +FIS,2017-06-16,85.19000244140625 +FIS,2017-06-19,85.06999969482422 +FIS,2017-06-20,85.1500015258789 +FIS,2017-06-21,84.98999786376953 +FIS,2017-06-22,84.86000061035156 +FIS,2017-06-23,84.83999633789062 +FIS,2017-06-26,84.9000015258789 +FIS,2017-06-27,85.22000122070312 +FIS,2017-06-28,85.9800033569336 +FIS,2017-06-29,84.80999755859375 +FIS,2017-06-30,85.4000015258789 +FIS,2017-07-03,85.44999694824219 +FIS,2017-07-05,86.11000061035156 +FIS,2017-07-06,85.55000305175781 +FIS,2017-07-07,86.77999877929688 +FIS,2017-07-10,87.30000305175781 +FIS,2017-07-11,87.81999969482422 +FIS,2017-07-12,88.5999984741211 +FIS,2017-07-13,89.25 +FIS,2017-07-14,89.58000183105469 +FIS,2017-07-17,89.62999725341797 +FIS,2017-07-18,89.8499984741211 +FIS,2017-07-19,89.87000274658203 +FIS,2017-07-20,89.80999755859375 +FIS,2017-07-21,90.0 +FIS,2017-07-24,90.12000274658203 +FIS,2017-07-25,89.69999694824219 +FIS,2017-07-26,90.69000244140625 +FIS,2017-07-27,91.05000305175781 +FIS,2017-07-28,90.83000183105469 +FIS,2017-07-31,91.22000122070312 +FIS,2017-08-01,91.87000274658203 +FIS,2017-08-02,91.23999786376953 +FIS,2017-08-03,90.41000366210938 +FIS,2017-08-04,90.37000274658203 +FIS,2017-08-07,90.55000305175781 +FIS,2017-08-08,89.98999786376953 +FIS,2017-08-09,89.38999938964844 +FIS,2017-08-10,89.26000213623047 +FIS,2017-08-11,89.22000122070312 +FIS,2017-08-14,90.44999694824219 +FIS,2017-08-15,90.66000366210938 +FIS,2017-08-16,91.44999694824219 +FIS,2017-08-17,89.56999969482422 +FIS,2017-08-18,89.83000183105469 +FIS,2017-08-21,90.86000061035156 +FIS,2017-08-22,91.58000183105469 +FIS,2017-08-23,91.33999633789062 +FIS,2017-08-24,91.25 +FIS,2017-08-25,91.33999633789062 +FIS,2017-08-28,91.79000091552734 +FIS,2017-08-29,91.94000244140625 +FIS,2017-08-30,92.38999938964844 +FIS,2017-08-31,92.91999816894531 +FIS,2017-09-01,92.33999633789062 +FIS,2017-09-05,92.20999908447266 +FIS,2017-09-06,92.47000122070312 +FIS,2017-09-07,92.52999877929688 +FIS,2017-09-08,92.30000305175781 +FIS,2017-09-11,93.38999938964844 +FIS,2017-09-12,93.33000183105469 +FIS,2017-09-13,92.41999816894531 +FIS,2017-09-14,92.11000061035156 +FIS,2017-09-15,92.01000213623047 +FIS,2017-09-18,93.54000091552734 +FIS,2017-09-19,92.7699966430664 +FIS,2017-09-20,92.80000305175781 +FIS,2017-09-21,92.72000122070312 +FIS,2017-09-22,93.05000305175781 +FIS,2017-09-25,92.83000183105469 +FIS,2017-09-26,92.6500015258789 +FIS,2017-09-27,93.0 +FIS,2017-09-28,93.33999633789062 +FIS,2017-09-29,93.38999938964844 +FIS,2017-10-02,93.33000183105469 +FIS,2017-10-03,93.4000015258789 +FIS,2017-10-04,93.70999908447266 +FIS,2017-10-05,93.81999969482422 +FIS,2017-10-06,93.91000366210938 +FIS,2017-10-09,94.3499984741211 +FIS,2017-10-10,94.61000061035156 +FIS,2017-10-11,94.63999938964844 +FIS,2017-10-12,94.61000061035156 +FIS,2017-10-13,94.95999908447266 +FIS,2017-10-16,95.20999908447266 +FIS,2017-10-17,94.37999725341797 +FIS,2017-10-18,94.80999755859375 +FIS,2017-10-19,95.1500015258789 +FIS,2017-10-20,95.27999877929688 +FIS,2017-10-23,95.70999908447266 +FIS,2017-10-24,95.2699966430664 +FIS,2017-10-25,95.52999877929688 +FIS,2017-10-26,95.94000244140625 +FIS,2017-10-27,96.62000274658203 +FIS,2017-10-30,96.06999969482422 +FIS,2017-10-31,92.76000213623047 +FIS,2017-11-01,93.11000061035156 +FIS,2017-11-02,93.36000061035156 +FIS,2017-11-03,93.18000030517578 +FIS,2017-11-06,93.12999725341797 +FIS,2017-11-07,90.47000122070312 +FIS,2017-11-08,91.6500015258789 +FIS,2017-11-09,92.5199966430664 +FIS,2017-11-10,92.76000213623047 +FIS,2017-11-13,92.8499984741211 +FIS,2017-11-14,93.43000030517578 +FIS,2017-11-15,93.54000091552734 +FIS,2017-11-16,93.19999694824219 +FIS,2017-11-17,92.05999755859375 +FIS,2017-11-20,91.97000122070312 +FIS,2017-11-21,91.73999786376953 +FIS,2017-11-22,91.58999633789062 +FIS,2017-11-24,92.11000061035156 +FIS,2017-11-27,91.97000122070312 +FIS,2017-11-28,92.72000122070312 +FIS,2017-11-29,92.72000122070312 +FIS,2017-11-30,94.33000183105469 +FIS,2017-12-01,93.75 +FIS,2017-12-04,93.62999725341797 +FIS,2017-12-05,95.16999816894531 +FIS,2017-12-06,95.30000305175781 +FIS,2017-12-07,95.87000274658203 +FIS,2017-12-08,95.8499984741211 +FIS,2017-12-11,95.70999908447266 +FIS,2017-12-12,94.23999786376953 +FIS,2017-12-13,94.26000213623047 +FIS,2017-12-14,93.5999984741211 +FIS,2017-12-15,94.83000183105469 +FIS,2017-12-18,95.25 +FIS,2017-12-19,95.0 +FIS,2017-12-20,95.08000183105469 +FIS,2017-12-21,94.86000061035156 +FIS,2017-12-22,94.31999969482422 +FIS,2017-12-26,94.12999725341797 +FIS,2017-12-27,94.0 +FIS,2017-12-28,94.27999877929688 +FIS,2017-12-29,94.08999633789062 +FIS,2018-01-02,93.69999694824219 +FIS,2018-01-03,94.25 +FIS,2018-01-04,94.94999694824219 +FIS,2018-01-05,95.48999786376953 +FIS,2018-01-08,95.7300033569336 +FIS,2018-01-09,96.04000091552734 +FIS,2018-01-10,97.27999877929688 +FIS,2018-01-11,97.77999877929688 +FIS,2018-01-12,97.61000061035156 +FIS,2018-01-16,97.16999816894531 +FIS,2018-01-17,97.5999984741211 +FIS,2018-01-18,97.54000091552734 +FIS,2018-01-19,98.47000122070312 +FIS,2018-01-22,99.19000244140625 +FIS,2018-01-23,99.12999725341797 +FIS,2018-01-24,100.55999755859375 +FIS,2018-01-25,101.5 +FIS,2018-01-26,102.87999725341797 +FIS,2018-01-29,102.69000244140625 +FIS,2018-01-30,102.66000366210938 +FIS,2018-01-31,102.36000061035156 +FIS,2018-02-01,102.11000061035156 +FIS,2018-02-02,100.80999755859375 +FIS,2018-02-05,97.19999694824219 +FIS,2018-02-06,95.72000122070312 +FIS,2018-02-07,96.7699966430664 +FIS,2018-02-08,92.73999786376953 +FIS,2018-02-09,95.02999877929688 +FIS,2018-02-12,95.1500015258789 +FIS,2018-02-13,96.16999816894531 +FIS,2018-02-14,96.0 +FIS,2018-02-15,96.55999755859375 +FIS,2018-02-16,97.81999969482422 +FIS,2018-02-20,97.31999969482422 +FIS,2018-02-21,97.1500015258789 +FIS,2018-02-22,98.02999877929688 +FIS,2018-02-23,99.81999969482422 +FIS,2018-02-26,99.91999816894531 +FIS,2018-02-27,98.44000244140625 +FIS,2018-02-28,97.18000030517578 +FIS,2018-03-01,95.95999908447266 +FIS,2018-03-02,96.9000015258789 +FIS,2018-03-05,99.58999633789062 +FIS,2018-03-06,98.70999908447266 +FIS,2018-03-07,98.56999969482422 +FIS,2018-03-08,99.27999877929688 +FIS,2018-03-09,100.7699966430664 +FIS,2018-03-12,101.2300033569336 +FIS,2018-03-13,100.41000366210938 +FIS,2018-03-14,100.31999969482422 +FIS,2018-03-15,100.0999984741211 +FIS,2018-03-16,100.63999938964844 +FIS,2018-03-19,100.05000305175781 +FIS,2018-03-20,100.91999816894531 +FIS,2018-03-21,100.58000183105469 +FIS,2018-03-22,97.5199966430664 +FIS,2018-03-23,94.86000061035156 +FIS,2018-03-26,96.16000366210938 +FIS,2018-03-27,94.68000030517578 +FIS,2018-03-28,95.31999969482422 +FIS,2018-03-29,96.30000305175781 +FIS,2018-04-02,94.70999908447266 +FIS,2018-04-03,95.0 +FIS,2018-04-04,96.0 +FIS,2018-04-05,97.45999908447266 +FIS,2018-04-06,95.52999877929688 +FIS,2018-04-09,96.0 +FIS,2018-04-10,96.83000183105469 +FIS,2018-04-11,96.33999633789062 +FIS,2018-04-12,96.68000030517578 +FIS,2018-04-13,96.2300033569336 +FIS,2018-04-16,97.29000091552734 +FIS,2018-04-17,97.61000061035156 +FIS,2018-04-18,97.52999877929688 +FIS,2018-04-19,97.05999755859375 +FIS,2018-04-20,96.01000213623047 +FIS,2018-04-23,95.69999694824219 +FIS,2018-04-24,94.7699966430664 +FIS,2018-04-25,94.11000061035156 +FIS,2018-04-26,95.0 +FIS,2018-04-27,94.69999694824219 +FIS,2018-04-30,94.97000122070312 +FIS,2018-05-01,99.66000366210938 +FIS,2018-05-02,98.48999786376953 +FIS,2018-05-03,99.41000366210938 +FIS,2018-05-04,100.66000366210938 +FIS,2018-05-07,102.20999908447266 +FIS,2018-05-08,103.19000244140625 +FIS,2018-05-09,103.91000366210938 +FIS,2018-05-10,104.91000366210938 +FIS,2018-05-11,104.88999938964844 +FIS,2018-05-14,104.69999694824219 +FIS,2018-05-15,104.69999694824219 +FIS,2018-05-16,104.83999633789062 +FIS,2018-05-17,103.81999969482422 +FIS,2018-05-18,104.12000274658203 +FIS,2018-05-21,104.44999694824219 +FIS,2018-05-22,103.5 +FIS,2018-05-23,103.87000274658203 +FIS,2018-05-24,103.80000305175781 +FIS,2018-05-25,103.45999908447266 +FIS,2018-05-29,102.37999725341797 +FIS,2018-05-30,103.26000213623047 +FIS,2018-05-31,102.22000122070312 +FIS,2018-06-01,103.22000122070312 +FIS,2018-06-04,103.7699966430664 +FIS,2018-06-05,104.76000213623047 +FIS,2018-06-06,106.93000030517578 +FIS,2018-06-07,105.47000122070312 +FIS,2018-06-08,106.13999938964844 +FIS,2018-06-11,105.86000061035156 +FIS,2018-06-12,107.16999816894531 +FIS,2018-06-13,107.0999984741211 +FIS,2018-06-14,107.72000122070312 +FIS,2018-06-15,107.44000244140625 +FIS,2018-06-18,107.2699966430664 +FIS,2018-06-19,107.38999938964844 +FIS,2018-06-20,107.0 +FIS,2018-06-21,107.38999938964844 +FIS,2018-06-22,107.62999725341797 +FIS,2018-06-25,106.58000183105469 +FIS,2018-06-26,106.0999984741211 +FIS,2018-06-27,104.86000061035156 +FIS,2018-06-28,105.70999908447266 +FIS,2018-06-29,106.02999877929688 +FIS,2018-07-02,106.69999694824219 +FIS,2018-07-03,106.5999984741211 +FIS,2018-07-05,107.54000091552734 +FIS,2018-07-06,108.37000274658203 +FIS,2018-07-09,108.22000122070312 +FIS,2018-07-10,107.63999938964844 +FIS,2018-07-11,107.7300033569336 +FIS,2018-07-12,108.55000305175781 +FIS,2018-07-13,108.12999725341797 +FIS,2018-07-16,107.69999694824219 +FIS,2018-07-17,108.33999633789062 +FIS,2018-07-18,108.97000122070312 +FIS,2018-07-19,108.72000122070312 +FIS,2018-07-20,108.9000015258789 +FIS,2018-07-23,109.33999633789062 +FIS,2018-07-24,108.66999816894531 +FIS,2018-07-25,109.48999786376953 +FIS,2018-07-26,109.12999725341797 +FIS,2018-07-27,107.44000244140625 +FIS,2018-07-30,105.05999755859375 +FIS,2018-07-31,103.12999725341797 +FIS,2018-08-01,102.94999694824219 +FIS,2018-08-02,103.2699966430664 +FIS,2018-08-03,104.22000122070312 +FIS,2018-08-06,104.77999877929688 +FIS,2018-08-07,105.16000366210938 +FIS,2018-08-08,105.87000274658203 +FIS,2018-08-09,106.94999694824219 +FIS,2018-08-10,106.87999725341797 +FIS,2018-08-13,106.13999938964844 +FIS,2018-08-14,106.69000244140625 +FIS,2018-08-15,106.0199966430664 +FIS,2018-08-16,106.33999633789062 +FIS,2018-08-17,107.0999984741211 +FIS,2018-08-20,107.4800033569336 +FIS,2018-08-21,107.58000183105469 +FIS,2018-08-22,108.25 +FIS,2018-08-23,108.37999725341797 +FIS,2018-08-24,108.87000274658203 +FIS,2018-08-27,107.9000015258789 +FIS,2018-08-28,107.58999633789062 +FIS,2018-08-29,108.05999755859375 +FIS,2018-08-30,107.69999694824219 +FIS,2018-08-31,108.16999816894531 +FIS,2018-09-04,107.87000274658203 +FIS,2018-09-05,106.54000091552734 +FIS,2018-09-06,107.5999984741211 +FIS,2018-09-07,107.44999694824219 +FIS,2018-09-10,108.72000122070312 +FIS,2018-09-11,109.16000366210938 +FIS,2018-09-12,109.5 +FIS,2018-09-13,110.05000305175781 +FIS,2018-09-14,110.12000274658203 +FIS,2018-09-17,109.43000030517578 +FIS,2018-09-18,109.76000213623047 +FIS,2018-09-19,108.7699966430664 +FIS,2018-09-20,109.79000091552734 +FIS,2018-09-21,110.58000183105469 +FIS,2018-09-24,109.93000030517578 +FIS,2018-09-25,109.80999755859375 +FIS,2018-09-26,109.5199966430664 +FIS,2018-09-27,108.7699966430664 +FIS,2018-09-28,109.06999969482422 +FIS,2018-10-01,107.18000030517578 +FIS,2018-10-02,107.5199966430664 +FIS,2018-10-03,108.01000213623047 +FIS,2018-10-04,107.62999725341797 +FIS,2018-10-05,108.18000030517578 +FIS,2018-10-08,107.29000091552734 +FIS,2018-10-09,107.80999755859375 +FIS,2018-10-10,102.83000183105469 +FIS,2018-10-11,101.16999816894531 +FIS,2018-10-12,102.37999725341797 +FIS,2018-10-15,101.22000122070312 +FIS,2018-10-16,104.81999969482422 +FIS,2018-10-17,104.87000274658203 +FIS,2018-10-18,104.06999969482422 +FIS,2018-10-19,103.75 +FIS,2018-10-22,103.94000244140625 +FIS,2018-10-23,103.16000366210938 +FIS,2018-10-24,100.69999694824219 +FIS,2018-10-25,102.91999816894531 +FIS,2018-10-26,101.37000274658203 +FIS,2018-10-29,99.12999725341797 +FIS,2018-10-30,103.62000274658203 +FIS,2018-10-31,104.0999984741211 +FIS,2018-11-01,103.94999694824219 +FIS,2018-11-02,103.6500015258789 +FIS,2018-11-05,103.97000122070312 +FIS,2018-11-06,104.66999816894531 +FIS,2018-11-07,107.33999633789062 +FIS,2018-11-08,107.68000030517578 +FIS,2018-11-09,107.47000122070312 +FIS,2018-11-12,105.69000244140625 +FIS,2018-11-13,104.80000305175781 +FIS,2018-11-14,104.51000213623047 +FIS,2018-11-15,106.81999969482422 +FIS,2018-11-16,107.86000061035156 +FIS,2018-11-19,104.33999633789062 +FIS,2018-11-20,102.44999694824219 +FIS,2018-11-21,103.3499984741211 +FIS,2018-11-23,103.26000213623047 +FIS,2018-11-26,104.38999938964844 +FIS,2018-11-27,104.12000274658203 +FIS,2018-11-28,107.94999694824219 +FIS,2018-11-29,105.8499984741211 +FIS,2018-11-30,107.94999694824219 +FIS,2018-12-03,109.12000274658203 +FIS,2018-12-04,106.12000274658203 +FIS,2018-12-06,105.79000091552734 +FIS,2018-12-07,104.62000274658203 +FIS,2018-12-10,105.68000030517578 +FIS,2018-12-11,105.83000183105469 +FIS,2018-12-12,106.73999786376953 +FIS,2018-12-13,105.8499984741211 +FIS,2018-12-14,104.58999633789062 +FIS,2018-12-17,102.05999755859375 +FIS,2018-12-18,101.56999969482422 +FIS,2018-12-19,101.04000091552734 +FIS,2018-12-20,99.13999938964844 +FIS,2018-12-21,97.8499984741211 +FIS,2018-12-24,95.83000183105469 +FIS,2018-12-26,99.43000030517578 +FIS,2018-12-27,100.81999969482422 +FIS,2018-12-28,100.80999755859375 +FIS,2018-12-31,102.55000305175781 +FIS,2019-01-02,101.43000030517578 +FIS,2019-01-03,98.30999755859375 +FIS,2019-01-04,101.77999877929688 +FIS,2019-01-07,102.41999816894531 +FIS,2019-01-08,103.19000244140625 +FIS,2019-01-09,102.69999694824219 +FIS,2019-01-10,103.83000183105469 +FIS,2019-01-11,103.52999877929688 +FIS,2019-01-14,103.66000366210938 +FIS,2019-01-15,104.70999908447266 +FIS,2019-01-16,103.66999816894531 +FIS,2019-01-17,104.20999908447266 +FIS,2019-01-18,105.83999633789062 +FIS,2019-01-22,105.33999633789062 +FIS,2019-01-23,105.88999938964844 +FIS,2019-01-24,105.16000366210938 +FIS,2019-01-25,105.43000030517578 +FIS,2019-01-28,104.29000091552734 +FIS,2019-01-29,103.58999633789062 +FIS,2019-01-30,105.5199966430664 +FIS,2019-01-31,104.52999877929688 +FIS,2019-02-01,107.19999694824219 +FIS,2019-02-04,108.97000122070312 +FIS,2019-02-05,109.9000015258789 +FIS,2019-02-06,109.69999694824219 +FIS,2019-02-07,108.66999816894531 +FIS,2019-02-08,109.0 +FIS,2019-02-11,109.0999984741211 +FIS,2019-02-12,106.55000305175781 +FIS,2019-02-13,106.79000091552734 +FIS,2019-02-14,106.30000305175781 +FIS,2019-02-15,108.93000030517578 +FIS,2019-02-19,108.70999908447266 +FIS,2019-02-20,107.05999755859375 +FIS,2019-02-21,107.12000274658203 +FIS,2019-02-22,107.08999633789062 +FIS,2019-02-25,106.79000091552734 +FIS,2019-02-26,106.80999755859375 +FIS,2019-02-27,107.20999908447266 +FIS,2019-02-28,108.1500015258789 +FIS,2019-03-01,108.38999938964844 +FIS,2019-03-04,107.31999969482422 +FIS,2019-03-05,106.88999938964844 +FIS,2019-03-06,106.5999984741211 +FIS,2019-03-07,105.6500015258789 +FIS,2019-03-08,105.70999908447266 +FIS,2019-03-11,107.04000091552734 +FIS,2019-03-12,107.37000274658203 +FIS,2019-03-13,107.5999984741211 +FIS,2019-03-14,107.77999877929688 +FIS,2019-03-15,108.87999725341797 +FIS,2019-03-18,108.12000274658203 +FIS,2019-03-19,106.5999984741211 +FIS,2019-03-20,106.75 +FIS,2019-03-21,110.16000366210938 +FIS,2019-03-22,110.41000366210938 +FIS,2019-03-25,108.41999816894531 +FIS,2019-03-26,109.91000366210938 +FIS,2019-03-27,109.97000122070312 +FIS,2019-03-28,111.18000030517578 +FIS,2019-03-29,113.0999984741211 +FIS,2019-04-01,113.77999877929688 +FIS,2019-04-02,114.12000274658203 +FIS,2019-04-03,114.93000030517578 +FIS,2019-04-04,114.02999877929688 +FIS,2019-04-05,113.38999938964844 +FIS,2019-04-08,113.6500015258789 +FIS,2019-04-09,113.76000213623047 +FIS,2019-04-10,112.37999725341797 +FIS,2019-04-11,112.9000015258789 +FIS,2019-04-12,113.16000366210938 +FIS,2019-04-15,113.13999938964844 +FIS,2019-04-16,111.58000183105469 +FIS,2019-04-17,111.0999984741211 +FIS,2019-04-18,110.88999938964844 +FIS,2019-04-22,112.20999908447266 +FIS,2019-04-23,112.80000305175781 +FIS,2019-04-24,112.04000091552734 +FIS,2019-04-25,111.55000305175781 +FIS,2019-04-26,110.9000015258789 +FIS,2019-04-29,111.54000091552734 +FIS,2019-04-30,115.93000030517578 +FIS,2019-05-01,115.22000122070312 +FIS,2019-05-02,117.80000305175781 +FIS,2019-05-03,117.76000213623047 +FIS,2019-05-06,117.31999969482422 +FIS,2019-05-07,115.88999938964844 +FIS,2019-05-08,116.13999938964844 +FIS,2019-05-09,115.87000274658203 +FIS,2019-05-10,116.72000122070312 +FIS,2019-05-13,115.44999694824219 +FIS,2019-05-14,116.91999816894531 +FIS,2019-05-15,117.25 +FIS,2019-05-16,119.0999984741211 +FIS,2019-05-17,118.7300033569336 +FIS,2019-05-20,118.31999969482422 +FIS,2019-05-21,120.41000366210938 +FIS,2019-05-22,121.0 +FIS,2019-05-23,120.41000366210938 +FIS,2019-05-24,118.73999786376953 +FIS,2019-05-28,119.3499984741211 +FIS,2019-05-29,119.06999969482422 +FIS,2019-05-30,119.55000305175781 +FIS,2019-05-31,120.30000305175781 +FIS,2019-06-03,116.56999969482422 +FIS,2019-06-04,120.23999786376953 +FIS,2019-06-05,121.79000091552734 +FIS,2019-06-06,121.56999969482422 +FIS,2019-06-07,122.54000091552734 +FIS,2019-06-10,122.29000091552734 +FIS,2019-06-11,121.69000244140625 +FIS,2019-06-12,120.94999694824219 +FIS,2019-06-13,120.83999633789062 +FIS,2019-06-14,121.4000015258789 +FIS,2019-06-17,121.52999877929688 +FIS,2019-06-18,122.62000274658203 +FIS,2019-06-19,123.29000091552734 +FIS,2019-06-20,123.87999725341797 +FIS,2019-06-21,122.69999694824219 +FIS,2019-06-24,121.22000122070312 +FIS,2019-06-25,121.26000213623047 +FIS,2019-06-26,121.2699966430664 +FIS,2019-06-27,121.33999633789062 +FIS,2019-06-28,122.68000030517578 +FIS,2019-07-01,124.56999969482422 +FIS,2019-07-02,124.91000366210938 +FIS,2019-07-03,126.62000274658203 +FIS,2019-07-05,126.80000305175781 +FIS,2019-07-08,126.83000183105469 +FIS,2019-07-09,127.0 +FIS,2019-07-10,126.91999816894531 +FIS,2019-07-11,127.81999969482422 +FIS,2019-07-12,129.36000061035156 +FIS,2019-07-15,130.36000061035156 +FIS,2019-07-16,129.7100067138672 +FIS,2019-07-17,130.60000610351562 +FIS,2019-07-18,131.3300018310547 +FIS,2019-07-19,129.74000549316406 +FIS,2019-07-22,131.08999633789062 +FIS,2019-07-23,131.05999755859375 +FIS,2019-07-24,130.1199951171875 +FIS,2019-07-25,132.47999572753906 +FIS,2019-07-26,135.61000061035156 +FIS,2019-07-29,136.7100067138672 +FIS,2019-07-30,133.69000244140625 +FIS,2019-07-31,133.25 +FIS,2019-08-01,131.2100067138672 +FIS,2019-08-02,130.16000366210938 +FIS,2019-08-05,125.94999694824219 +FIS,2019-08-06,130.9199981689453 +FIS,2019-08-07,134.47999572753906 +FIS,2019-08-08,136.38999938964844 +FIS,2019-08-09,136.5 +FIS,2019-08-12,132.47000122070312 +FIS,2019-08-13,134.85000610351562 +FIS,2019-08-14,130.67999267578125 +FIS,2019-08-15,134.94000244140625 +FIS,2019-08-16,138.30999755859375 +FIS,2019-08-19,138.88999938964844 +FIS,2019-08-20,139.6199951171875 +FIS,2019-08-21,138.1999969482422 +FIS,2019-08-22,137.97000122070312 +FIS,2019-08-23,134.47000122070312 +FIS,2019-08-26,135.64999389648438 +FIS,2019-08-27,136.72999572753906 +FIS,2019-08-28,137.00999450683594 +FIS,2019-08-29,137.3300018310547 +FIS,2019-08-30,136.22000122070312 +FIS,2019-09-03,136.57000732421875 +FIS,2019-09-04,137.72000122070312 +FIS,2019-09-05,139.0500030517578 +FIS,2019-09-06,137.6699981689453 +FIS,2019-09-09,133.83999633789062 +FIS,2019-09-10,131.36000061035156 +FIS,2019-09-11,131.2899932861328 +FIS,2019-09-12,133.44000244140625 +FIS,2019-09-13,130.8800048828125 +FIS,2019-09-16,133.05999755859375 +FIS,2019-09-17,134.41000366210938 +FIS,2019-09-18,132.88999938964844 +FIS,2019-09-19,133.89999389648438 +FIS,2019-09-20,131.80999755859375 +FIS,2019-09-23,131.52000427246094 +FIS,2019-09-24,132.89999389648438 +FIS,2019-09-25,133.52999877929688 +FIS,2019-09-26,133.4199981689453 +FIS,2019-09-27,130.67999267578125 +FIS,2019-09-30,132.75999450683594 +FIS,2019-10-01,131.25999450683594 +FIS,2019-10-02,129.3800048828125 +FIS,2019-10-03,129.8800048828125 +FIS,2019-10-04,131.41000366210938 +FIS,2019-10-07,130.57000732421875 +FIS,2019-10-08,129.52999877929688 +FIS,2019-10-09,131.6300048828125 +FIS,2019-10-10,131.5399932861328 +FIS,2019-10-11,132.02999877929688 +FIS,2019-10-14,132.74000549316406 +FIS,2019-10-15,132.80999755859375 +FIS,2019-10-16,131.75999450683594 +FIS,2019-10-17,130.52999877929688 +FIS,2019-10-18,128.3300018310547 +FIS,2019-10-21,128.8300018310547 +FIS,2019-10-22,125.44000244140625 +FIS,2019-10-23,126.97000122070312 +FIS,2019-10-24,129.2100067138672 +FIS,2019-10-25,129.32000732421875 +FIS,2019-10-28,130.22000122070312 +FIS,2019-10-29,130.74000549316406 +FIS,2019-10-30,131.9600067138672 +FIS,2019-10-31,131.75999450683594 +FIS,2019-11-01,134.14999389648438 +FIS,2019-11-04,131.0 +FIS,2019-11-05,132.19000244140625 +FIS,2019-11-06,130.88999938964844 +FIS,2019-11-07,132.35000610351562 +FIS,2019-11-08,130.69000244140625 +FIS,2019-11-11,132.36000061035156 +FIS,2019-11-12,132.6199951171875 +FIS,2019-11-13,133.82000732421875 +FIS,2019-11-14,135.5 +FIS,2019-11-15,135.82000732421875 +FIS,2019-11-18,137.0399932861328 +FIS,2019-11-19,137.66000366210938 +FIS,2019-11-20,137.47000122070312 +FIS,2019-11-21,136.47000122070312 +FIS,2019-11-22,135.4600067138672 +FIS,2019-11-25,136.8800048828125 +FIS,2019-11-26,137.5399932861328 +FIS,2019-11-27,138.42999267578125 +FIS,2019-11-29,138.14999389648438 +FIS,2019-12-02,135.74000549316406 +FIS,2019-12-03,136.22000122070312 +FIS,2019-12-04,135.74000549316406 +FIS,2019-12-05,136.92999267578125 +FIS,2019-12-06,138.5800018310547 +FIS,2019-12-09,136.9600067138672 +FIS,2019-12-10,135.52999877929688 +FIS,2019-12-11,135.5 +FIS,2019-12-12,136.72999572753906 +FIS,2019-12-13,138.19000244140625 +FIS,2019-12-16,137.00999450683594 +FIS,2019-12-17,137.86000061035156 +FIS,2019-12-18,137.7100067138672 +FIS,2019-12-19,138.0800018310547 +FIS,2019-12-20,138.8000030517578 +FIS,2019-12-23,138.2100067138672 +FIS,2019-12-24,137.8800048828125 +FIS,2019-12-26,138.6999969482422 +FIS,2019-12-27,139.75 +FIS,2019-12-30,138.60000610351562 +FIS,2019-12-31,139.08999633789062 +FIS,2020-01-02,139.89999389648438 +FIS,2020-01-03,139.02000427246094 +FIS,2020-01-06,140.35000610351562 +FIS,2020-01-07,138.19000244140625 +FIS,2020-01-08,140.22000122070312 +FIS,2020-01-09,142.9199981689453 +FIS,2020-01-10,141.94000244140625 +FIS,2020-01-13,142.72999572753906 +FIS,2020-01-14,142.4499969482422 +FIS,2020-01-15,144.47999572753906 +FIS,2020-01-16,146.24000549316406 +FIS,2020-01-17,147.08999633789062 +FIS,2020-01-21,147.6199951171875 +FIS,2020-01-22,148.58999633789062 +FIS,2020-01-23,149.00999450683594 +FIS,2020-01-24,147.9199981689453 +FIS,2020-01-27,146.38999938964844 +FIS,2020-01-28,147.9600067138672 +FIS,2020-01-29,148.08999633789062 +FIS,2020-01-30,147.5 +FIS,2020-01-31,143.66000366210938 +FIS,2020-02-03,145.75 +FIS,2020-02-04,147.4199981689453 +FIS,2020-02-05,146.1199951171875 +FIS,2020-02-06,147.33999633789062 +FIS,2020-02-07,146.4600067138672 +FIS,2020-02-10,149.97999572753906 +FIS,2020-02-11,149.50999450683594 +FIS,2020-02-12,147.9600067138672 +FIS,2020-02-13,154.32000732421875 +FIS,2020-02-14,157.44000244140625 +FIS,2020-02-18,155.64999389648438 +FIS,2020-02-19,157.2899932861328 +FIS,2020-02-20,156.77999877929688 +FIS,2020-02-21,154.92999267578125 +FIS,2020-02-24,150.72000122070312 +FIS,2020-02-25,144.66000366210938 +FIS,2020-02-26,143.89999389648438 +FIS,2020-02-27,138.8699951171875 +FIS,2020-02-28,139.72000122070312 +FIS,2020-03-02,148.61000061035156 +FIS,2020-03-03,143.08999633789062 +FIS,2020-03-04,149.92999267578125 +FIS,2020-03-05,142.75 +FIS,2020-03-06,139.91000366210938 +FIS,2020-03-09,130.0399932861328 +FIS,2020-03-10,140.89999389648438 +FIS,2020-03-11,132.9600067138672 +FIS,2020-03-12,118.45999908447266 +FIS,2020-03-13,129.89999389648438 +FIS,2020-03-16,108.3499984741211 +FIS,2020-03-17,113.95999908447266 +FIS,2020-03-18,102.94000244140625 +FIS,2020-03-19,105.2300033569336 +FIS,2020-03-20,102.81999969482422 +FIS,2020-03-23,102.44999694824219 +FIS,2020-03-24,119.16000366210938 +FIS,2020-03-25,120.37000274658203 +FIS,2020-03-26,123.63999938964844 +FIS,2020-03-27,120.0999984741211 +FIS,2020-03-30,125.29000091552734 +FIS,2020-03-31,121.63999938964844 +FIS,2020-04-01,114.55999755859375 +FIS,2020-04-02,117.11000061035156 +FIS,2020-04-03,115.22000122070312 +FIS,2020-04-06,123.0199966430664 +FIS,2020-04-07,120.13999938964844 +FIS,2020-04-08,124.7699966430664 +FIS,2020-04-09,125.12000274658203 +FIS,2020-04-13,123.5999984741211 +FIS,2020-04-14,123.79000091552734 +FIS,2020-04-15,120.16000366210938 +FIS,2020-04-16,122.98999786376953 +FIS,2020-04-17,127.95999908447266 +FIS,2020-04-20,122.62000274658203 +FIS,2020-04-21,117.47000122070312 +FIS,2020-04-22,122.55000305175781 +FIS,2020-04-23,121.18000030517578 +FIS,2020-04-24,125.7300033569336 +FIS,2020-04-27,127.63999938964844 +FIS,2020-04-28,129.1300048828125 +FIS,2020-04-29,134.2899932861328 +FIS,2020-04-30,131.88999938964844 +FIS,2020-05-01,129.2899932861328 +FIS,2020-05-04,128.5800018310547 +FIS,2020-05-05,131.9499969482422 +FIS,2020-05-06,131.91000366210938 +FIS,2020-05-07,129.44000244140625 +FIS,2020-05-08,128.22999572753906 +FIS,2020-05-11,128.24000549316406 +FIS,2020-05-12,127.91000366210938 +FIS,2020-05-13,127.48999786376953 +FIS,2020-05-14,129.77000427246094 +FIS,2020-05-15,132.22000122070312 +FIS,2020-05-18,136.33999633789062 +FIS,2020-05-19,135.44000244140625 +FIS,2020-05-20,138.11000061035156 +FIS,2020-05-21,136.5 +FIS,2020-05-22,136.16000366210938 +FIS,2020-05-26,136.60000610351562 +FIS,2020-05-27,138.02999877929688 +FIS,2020-05-28,138.3699951171875 +FIS,2020-05-29,138.8300018310547 +FIS,2020-06-01,138.8699951171875 +FIS,2020-06-02,138.9600067138672 +FIS,2020-06-03,139.57000732421875 +FIS,2020-06-04,136.27000427246094 +FIS,2020-06-05,143.07000732421875 +FIS,2020-06-08,142.57000732421875 +FIS,2020-06-09,141.3699951171875 +FIS,2020-06-10,141.22000122070312 +FIS,2020-06-11,134.22999572753906 +FIS,2020-06-12,137.0800018310547 +FIS,2020-06-15,137.44000244140625 +FIS,2020-06-16,140.5800018310547 +FIS,2020-06-17,138.58999633789062 +FIS,2020-06-18,139.9499969482422 +FIS,2020-06-19,135.0 +FIS,2020-06-22,138.9499969482422 +FIS,2020-06-23,137.9600067138672 +FIS,2020-06-24,132.3000030517578 +FIS,2020-06-25,133.27999877929688 +FIS,2020-06-26,130.50999450683594 +FIS,2020-06-29,131.1699981689453 +FIS,2020-06-30,134.08999633789062 +FIS,2020-07-01,136.86000061035156 +FIS,2020-07-02,136.77999877929688 +FIS,2020-07-06,137.52999877929688 +FIS,2020-07-07,136.5 +FIS,2020-07-08,136.8000030517578 +FIS,2020-07-09,135.7899932861328 +FIS,2020-07-10,136.8800048828125 +FIS,2020-07-13,135.47999572753906 +FIS,2020-07-14,136.4199981689453 +FIS,2020-07-15,140.42999267578125 +FIS,2020-07-16,138.85000610351562 +FIS,2020-07-17,140.47000122070312 +FIS,2020-07-20,141.5500030517578 +FIS,2020-07-21,143.39999389648438 +FIS,2020-07-22,144.77000427246094 +FIS,2020-07-23,144.99000549316406 +FIS,2020-07-24,143.6999969482422 +FIS,2020-07-27,143.44000244140625 +FIS,2020-07-28,142.6300048828125 +FIS,2020-07-29,144.72999572753906 +FIS,2020-07-30,145.1999969482422 +FIS,2020-07-31,146.30999755859375 +FIS,2020-08-03,148.92999267578125 +FIS,2020-08-04,147.1999969482422 +FIS,2020-08-05,146.5 +FIS,2020-08-06,147.0 +FIS,2020-08-07,147.77999877929688 +FIS,2020-08-10,146.16000366210938 +FIS,2020-08-11,143.0500030517578 +FIS,2020-08-12,143.82000732421875 +FIS,2020-08-13,145.1999969482422 +FIS,2020-08-14,143.8800048828125 +FIS,2020-08-17,144.27000427246094 +FIS,2020-08-18,143.80999755859375 +FIS,2020-08-19,142.61000061035156 +FIS,2020-08-20,141.24000549316406 +FIS,2020-08-21,141.8000030517578 +FIS,2020-08-24,141.6699981689453 +FIS,2020-08-25,145.3699951171875 +FIS,2020-08-26,147.88999938964844 +FIS,2020-08-27,151.1999969482422 +FIS,2020-08-28,152.47000122070312 +FIS,2020-08-31,150.85000610351562 +FIS,2020-09-01,152.35000610351562 +FIS,2020-09-02,155.75999450683594 +FIS,2020-09-03,150.89999389648438 +FIS,2020-09-04,148.0 +FIS,2020-09-08,145.6999969482422 +FIS,2020-09-09,148.5 +FIS,2020-09-10,145.86000061035156 +FIS,2020-09-11,144.22999572753906 +FIS,2020-09-14,146.22999572753906 +FIS,2020-09-15,148.5 +FIS,2020-09-16,148.6699981689453 +FIS,2020-09-17,148.80999755859375 +FIS,2020-09-18,146.64999389648438 +FIS,2020-09-21,144.02000427246094 +FIS,2020-09-22,146.19000244140625 +FIS,2020-09-23,143.61000061035156 +FIS,2020-09-24,144.2100067138672 +FIS,2020-09-25,146.0 +FIS,2020-09-28,147.92999267578125 +FIS,2020-09-29,148.8000030517578 +FIS,2020-09-30,147.2100067138672 +FIS,2020-10-01,146.8699951171875 +FIS,2020-10-02,145.14999389648438 +FIS,2020-10-05,145.57000732421875 +FIS,2020-10-06,144.3699951171875 +FIS,2020-10-07,144.60000610351562 +FIS,2020-10-08,146.60000610351562 +FIS,2020-10-09,149.02999877929688 +FIS,2020-10-12,149.19000244140625 +FIS,2020-10-13,145.9600067138672 +FIS,2020-10-14,144.07000732421875 +FIS,2020-10-15,143.8800048828125 +FIS,2020-10-16,143.8800048828125 +FIS,2020-10-19,139.77999877929688 +FIS,2020-10-20,140.6999969482422 +FIS,2020-10-21,141.41000366210938 +FIS,2020-10-22,142.72000122070312 +FIS,2020-10-23,144.39999389648438 +FIS,2020-10-26,139.4199981689453 +FIS,2020-10-27,137.86000061035156 +FIS,2020-10-28,132.50999450683594 +FIS,2020-10-29,125.0199966430664 +FIS,2020-10-30,124.58999633789062 +FIS,2020-11-02,123.97000122070312 +FIS,2020-11-03,128.49000549316406 +FIS,2020-11-04,132.8000030517578 +FIS,2020-11-05,132.58999633789062 +FIS,2020-11-06,133.13999938964844 +FIS,2020-11-09,141.69000244140625 +FIS,2020-11-10,144.36000061035156 +FIS,2020-11-11,143.5500030517578 +FIS,2020-11-12,142.1699981689453 +FIS,2020-11-13,144.72000122070312 +FIS,2020-11-16,147.88999938964844 +FIS,2020-11-17,146.97000122070312 +FIS,2020-11-18,144.97000122070312 +FIS,2020-11-19,147.6999969482422 +FIS,2020-11-20,144.1699981689453 +FIS,2020-11-23,145.32000732421875 +FIS,2020-11-24,148.9199981689453 +FIS,2020-11-25,147.97000122070312 +FIS,2020-11-27,148.27999877929688 +FIS,2020-11-30,148.41000366210938 +FIS,2020-12-01,150.3800048828125 +FIS,2020-12-02,148.58999633789062 +FIS,2020-12-03,147.27999877929688 +FIS,2020-12-04,149.86000061035156 +FIS,2020-12-07,150.55999755859375 +FIS,2020-12-08,151.17999267578125 +FIS,2020-12-09,147.77000427246094 +FIS,2020-12-10,147.47000122070312 +FIS,2020-12-11,147.82000732421875 +FIS,2020-12-14,144.22000122070312 +FIS,2020-12-15,145.08999633789062 +FIS,2020-12-16,143.60000610351562 +FIS,2020-12-17,145.97000122070312 +FIS,2020-12-18,145.22000122070312 +FIS,2020-12-21,139.91000366210938 +FIS,2020-12-22,134.80999755859375 +FIS,2020-12-23,134.7100067138672 +FIS,2020-12-24,140.7899932861328 +FIS,2020-12-28,140.27999877929688 +FIS,2020-12-29,141.2899932861328 +FIS,2020-12-30,139.52999877929688 +FIS,2020-12-31,141.4600067138672 +FIS,2021-01-04,139.91000366210938 +FIS,2021-01-05,136.67999267578125 +FIS,2021-01-06,137.99000549316406 +FIS,2021-01-07,135.77000427246094 +FIS,2021-01-08,138.66000366210938 +FIS,2021-01-11,136.05999755859375 +FIS,2021-01-12,133.6300048828125 +FIS,2021-01-13,130.94000244140625 +FIS,2021-01-14,129.19000244140625 +FIS,2021-01-15,129.72999572753906 +FIS,2021-01-19,128.05999755859375 +FIS,2021-01-20,131.08999633789062 +FIS,2021-01-21,133.60000610351562 +FIS,2021-01-22,129.0800018310547 +FIS,2021-01-25,127.80999755859375 +FIS,2021-01-26,128.16000366210938 +FIS,2021-01-27,122.52999877929688 +FIS,2021-01-28,125.31999969482422 +FIS,2021-01-29,123.45999908447266 +FIS,2021-02-01,129.22999572753906 +FIS,2021-02-02,132.32000732421875 +FIS,2021-02-03,131.57000732421875 +FIS,2021-02-04,132.77999877929688 +FIS,2021-02-05,132.22999572753906 +FIS,2021-02-08,133.42999267578125 +FIS,2021-02-09,132.8699951171875 +FIS,2021-02-10,133.36000061035156 +FIS,2021-02-11,135.14999389648438 +FIS,2021-02-12,135.60000610351562 +FIS,2021-02-16,133.11000061035156 +FIS,2021-02-17,132.99000549316406 +FIS,2021-02-18,134.25999450683594 +FIS,2021-02-19,130.99000549316406 +FIS,2021-02-22,135.52999877929688 +FIS,2021-02-23,136.72000122070312 +FIS,2021-02-24,139.44000244140625 +FIS,2021-02-25,138.80999755859375 +FIS,2021-02-26,138.0 +FIS,2021-03-01,139.60000610351562 +FIS,2021-03-02,138.92999267578125 +FIS,2021-03-03,138.92999267578125 +FIS,2021-03-04,136.92999267578125 +FIS,2021-03-05,141.13999938964844 +FIS,2021-03-08,144.52000427246094 +FIS,2021-03-09,142.83999633789062 +FIS,2021-03-10,145.52000427246094 +FIS,2021-03-11,145.05999755859375 +FIS,2021-03-12,146.2899932861328 +FIS,2021-03-15,145.75 +FIS,2021-03-16,145.83999633789062 +FIS,2021-03-17,144.9199981689453 +FIS,2021-03-18,143.4199981689453 +FIS,2021-03-19,141.74000549316406 +FIS,2021-03-22,141.17999267578125 +FIS,2021-03-23,142.02999877929688 +FIS,2021-03-24,143.39999389648438 +FIS,2021-03-25,142.82000732421875 +FIS,2021-03-26,146.4199981689453 +FIS,2021-03-29,143.97000122070312 +FIS,2021-03-30,142.50999450683594 +FIS,2021-03-31,140.61000061035156 +FIS,2021-04-01,144.0500030517578 +FIS,2021-04-05,146.07000732421875 +FIS,2021-04-06,145.47999572753906 +FIS,2021-04-07,146.8800048828125 +FIS,2021-04-08,148.8800048828125 +FIS,2021-04-09,149.92999267578125 +FIS,2021-04-12,150.07000732421875 +FIS,2021-04-13,150.13999938964844 +FIS,2021-04-14,149.99000549316406 +FIS,2021-04-15,152.75999450683594 +FIS,2021-04-16,152.6199951171875 +FIS,2021-04-19,152.22000122070312 +FIS,2021-04-20,151.77999877929688 +FIS,2021-04-21,152.44000244140625 +FIS,2021-04-22,152.52999877929688 +FIS,2021-04-23,153.00999450683594 +FIS,2021-04-26,153.83999633789062 +FIS,2021-04-27,152.80999755859375 +FIS,2021-04-28,154.42999267578125 +FIS,2021-04-29,155.69000244140625 +FIS,2021-04-30,152.89999389648438 +FIS,2021-05-03,151.88999938964844 +FIS,2021-05-04,150.4600067138672 +FIS,2021-05-05,148.33999633789062 +FIS,2021-05-06,151.8000030517578 +FIS,2021-05-07,151.58999633789062 +FIS,2021-05-10,149.4600067138672 +FIS,2021-05-11,148.0399932861328 +FIS,2021-05-12,144.7899932861328 +FIS,2021-05-13,148.5500030517578 +FIS,2021-05-14,150.0 +FIS,2021-05-17,148.9499969482422 +FIS,2021-05-18,148.2100067138672 +FIS,2021-05-19,147.57000732421875 +FIS,2021-05-20,149.82000732421875 +FIS,2021-05-21,150.3699951171875 +FIS,2021-05-24,151.0399932861328 +FIS,2021-05-25,150.75 +FIS,2021-05-26,148.94000244140625 +FIS,2021-05-27,149.8000030517578 +FIS,2021-05-28,148.97999572753906 +FIS,2021-06-01,148.42999267578125 +FIS,2021-06-02,149.19000244140625 +FIS,2021-06-03,146.47000122070312 +FIS,2021-06-04,146.86000061035156 +FIS,2021-06-07,143.52999877929688 +FIS,2021-06-08,144.52999877929688 +FIS,2021-06-09,145.1300048828125 +FIS,2021-06-10,145.3800048828125 +FIS,2021-06-11,145.64999389648438 +FIS,2021-06-14,146.5 +FIS,2021-06-15,145.97999572753906 +FIS,2021-06-16,144.4199981689453 +FIS,2021-06-17,145.8699951171875 +FIS,2021-06-18,143.82000732421875 +FIS,2021-06-21,145.57000732421875 +FIS,2021-06-22,145.92999267578125 +FIS,2021-06-23,145.30999755859375 +FIS,2021-06-24,145.75999450683594 +FIS,2021-06-25,146.97000122070312 +FIS,2021-06-28,143.5399932861328 +FIS,2021-06-29,141.9199981689453 +FIS,2021-06-30,141.6699981689453 +FIS,2021-07-01,143.72000122070312 +FIS,2021-07-02,145.57000732421875 +FIS,2021-07-06,145.24000549316406 +FIS,2021-07-07,145.6199951171875 +FIS,2021-07-08,143.14999389648438 +FIS,2021-07-09,144.4199981689453 +FIS,2021-07-12,145.0399932861328 +FIS,2021-07-13,146.22999572753906 +FIS,2021-07-14,148.02000427246094 +FIS,2021-07-15,148.58999633789062 +FIS,2021-07-16,148.5399932861328 +FIS,2021-07-19,142.44000244140625 +FIS,2021-07-20,144.8300018310547 +FIS,2021-07-21,145.47000122070312 +FIS,2021-07-22,146.11000061035156 +FIS,2021-07-23,148.8300018310547 +FIS,2021-07-26,148.4199981689453 +FIS,2021-07-27,150.86000061035156 +FIS,2021-07-28,148.7100067138672 +FIS,2021-07-29,149.6300048828125 +FIS,2021-07-30,149.0500030517578 +FIS,2021-08-02,139.1199951171875 +FIS,2021-08-03,130.39999389648438 +FIS,2021-08-04,128.77000427246094 +FIS,2021-08-05,129.52000427246094 +FIS,2021-08-06,133.82000732421875 +FIS,2021-08-09,134.07000732421875 +FIS,2021-08-10,132.5 +FIS,2021-08-11,133.8699951171875 +FIS,2021-08-12,133.88999938964844 +FIS,2021-08-13,134.05999755859375 +FIS,2021-08-16,133.02000427246094 +FIS,2021-08-17,134.3000030517578 +FIS,2021-08-18,134.44000244140625 +FIS,2021-08-19,128.8699951171875 +FIS,2021-08-20,129.97999572753906 +FIS,2021-08-23,129.6699981689453 +FIS,2021-08-24,130.00999450683594 +FIS,2021-08-25,130.00999450683594 +FIS,2021-08-26,128.33999633789062 +FIS,2021-08-27,128.58999633789062 +FIS,2021-08-30,127.22000122070312 +FIS,2021-08-31,127.7699966430664 +FIS,2021-09-01,129.2899932861328 +FIS,2021-09-02,126.86000061035156 +FIS,2021-09-03,125.38999938964844 +FIS,2021-09-07,125.7300033569336 +FIS,2021-09-08,130.0 +FIS,2021-09-09,127.02999877929688 +FIS,2021-09-10,123.79000091552734 +FIS,2021-09-13,124.62999725341797 +FIS,2021-09-14,123.41999816894531 +FIS,2021-09-15,125.0999984741211 +FIS,2021-09-16,125.4000015258789 +FIS,2021-09-17,123.7300033569336 +FIS,2021-09-20,123.12000274658203 +FIS,2021-09-21,121.37999725341797 +FIS,2021-09-22,122.06999969482422 +FIS,2021-09-23,122.30999755859375 +FIS,2021-09-24,122.02999877929688 +FIS,2021-09-27,124.31999969482422 +FIS,2021-09-28,122.23999786376953 +FIS,2021-09-29,123.33999633789062 +FIS,2021-09-30,121.68000030517578 +FIS,2021-10-01,123.2699966430664 +FIS,2021-10-04,121.02999877929688 +FIS,2021-10-05,120.33999633789062 +FIS,2021-10-06,121.12000274658203 +FIS,2021-10-07,121.30000305175781 +FIS,2021-10-08,120.02999877929688 +FIS,2021-10-11,115.87000274658203 +FIS,2021-10-12,116.08999633789062 +FIS,2021-10-13,116.77999877929688 +FIS,2021-10-14,121.68000030517578 +FIS,2021-10-15,124.80000305175781 +FIS,2021-10-18,123.02999877929688 +FIS,2021-10-19,124.05000305175781 +FIS,2021-10-20,124.62000274658203 +FIS,2021-10-21,124.43000030517578 +FIS,2021-10-22,125.04000091552734 +FIS,2021-10-25,122.44000244140625 +FIS,2021-10-26,122.4000015258789 +FIS,2021-10-27,114.20999908447266 +FIS,2021-10-28,111.9000015258789 +FIS,2021-10-29,110.73999786376953 +FIS,2021-11-01,114.0 +FIS,2021-11-02,109.16999816894531 +FIS,2021-11-03,110.91999816894531 +FIS,2021-11-04,111.75 +FIS,2021-11-05,113.66000366210938 +FIS,2021-11-08,114.73999786376953 +FIS,2021-11-09,115.47000122070312 +FIS,2021-11-10,118.38999938964844 +FIS,2021-11-11,119.41000366210938 +FIS,2021-11-12,116.86000061035156 +FIS,2021-11-15,115.66999816894531 +FIS,2021-11-16,115.11000061035156 +FIS,2021-11-17,110.44000244140625 +FIS,2021-11-18,109.01000213623047 +FIS,2021-11-19,109.94000244140625 +FIS,2021-11-22,107.87999725341797 +FIS,2021-11-23,108.66000366210938 +FIS,2021-11-24,109.86000061035156 +FIS,2021-11-26,108.01000213623047 +FIS,2021-11-29,105.38999938964844 +FIS,2021-11-30,104.5 +FIS,2021-12-01,102.36000061035156 +FIS,2021-12-02,105.7300033569336 +FIS,2021-12-03,103.30000305175781 +FIS,2021-12-06,107.02999877929688 +FIS,2021-12-07,106.94999694824219 +FIS,2021-12-08,108.33000183105469 +FIS,2021-12-09,104.98999786376953 +FIS,2021-12-10,104.5 +FIS,2021-12-13,104.75 +FIS,2021-12-14,106.83000183105469 +FIS,2021-12-15,106.81999969482422 +FIS,2021-12-16,108.47000122070312 +FIS,2021-12-17,107.9800033569336 +FIS,2021-12-20,104.6500015258789 +FIS,2021-12-21,109.9000015258789 +FIS,2021-12-22,110.0 +FIS,2021-12-23,109.05000305175781 +FIS,2021-12-27,108.44000244140625 +FIS,2021-12-28,109.29000091552734 +FIS,2021-12-29,109.25 +FIS,2021-12-30,109.98999786376953 +FIS,2021-12-31,109.1500015258789 +FIS,2022-01-03,113.87999725341797 +FIS,2022-01-04,114.51000213623047 +FIS,2022-01-05,116.52999877929688 +FIS,2022-01-06,116.6500015258789 +FIS,2022-01-07,117.63999938964844 +FIS,2022-01-10,116.37000274658203 +FIS,2022-01-11,117.55000305175781 +FIS,2022-01-12,117.51000213623047 +FIS,2022-01-13,117.44000244140625 +FIS,2022-01-14,118.04000091552734 +FIS,2022-01-18,114.5 +FIS,2022-01-19,113.30000305175781 +FIS,2022-01-20,113.19999694824219 +FIS,2022-01-21,111.77999877929688 +FIS,2022-01-24,111.79000091552734 +FIS,2022-01-25,110.19999694824219 +FIS,2022-01-26,108.98999786376953 +FIS,2022-01-27,109.23999786376953 +FIS,2022-01-28,117.4000015258789 +FIS,2022-01-31,119.91999816894531 +FIS,2022-02-01,121.70999908447266 +FIS,2022-02-02,120.11000061035156 +FIS,2022-02-03,115.43000030517578 +FIS,2022-02-04,113.76000213623047 +FIS,2022-02-07,114.0999984741211 +FIS,2022-02-08,111.45999908447266 +FIS,2022-02-09,114.98999786376953 +FIS,2022-02-10,113.69000244140625 +FIS,2022-02-11,111.91999816894531 +FIS,2022-02-14,111.5 +FIS,2022-02-15,102.8499984741211 +FIS,2022-02-16,100.43000030517578 +FIS,2022-02-17,97.56999969482422 +FIS,2022-02-18,95.63999938964844 +FIS,2022-02-22,95.41000366210938 +FIS,2022-02-23,92.25 +FIS,2022-02-24,95.77999877929688 +FIS,2022-02-25,96.94000244140625 +FIS,2022-02-28,95.2300033569336 +FIS,2022-03-01,93.66999816894531 +FIS,2022-03-02,95.25 +FIS,2022-03-03,92.66999816894531 +FIS,2022-03-04,90.47000122070312 +FIS,2022-03-07,87.11000061035156 +FIS,2022-03-08,86.25 +FIS,2022-03-09,91.9800033569336 +FIS,2022-03-10,90.41000366210938 +FIS,2022-03-11,89.33999633789062 +FIS,2022-03-14,89.05999755859375 +FIS,2022-03-15,92.5999984741211 +FIS,2022-03-16,95.37999725341797 +FIS,2022-03-17,95.19999694824219 +FIS,2022-03-18,95.81999969482422 +FIS,2022-03-21,94.97000122070312 +FIS,2022-03-22,96.93000030517578 +FIS,2022-03-23,95.43000030517578 +FIS,2022-03-24,96.41000366210938 +FIS,2022-03-25,97.44999694824219 +FIS,2022-03-28,97.6500015258789 +FIS,2022-03-29,101.98999786376953 +FIS,2022-03-30,101.0199966430664 +FIS,2022-03-31,100.41999816894531 +FIS,2022-04-01,103.37000274658203 +FIS,2022-04-04,103.26000213623047 +FIS,2022-04-05,103.55999755859375 +FIS,2022-04-06,101.55999755859375 +FIS,2022-04-07,101.52999877929688 +FIS,2022-04-08,102.02999877929688 +FIS,2022-04-11,101.91999816894531 +FIS,2022-04-12,101.94000244140625 +FIS,2022-04-13,101.5 +FIS,2022-04-14,102.44999694824219 +FIS,2022-04-18,102.4800033569336 +FIS,2022-04-19,104.88999938964844 +FIS,2022-04-20,103.0 +FIS,2022-04-21,103.0 +FIS,2022-04-22,99.97000122070312 +FIS,2022-04-25,99.22000122070312 +FIS,2022-04-26,95.2699966430664 +FIS,2022-04-27,98.83999633789062 +FIS,2022-04-28,103.79000091552734 +FIS,2022-04-29,99.1500015258789 +FIS,2022-05-02,97.5 +FIS,2022-05-03,99.62999725341797 +FIS,2022-05-04,104.30000305175781 +FIS,2022-05-05,100.5999984741211 +FIS,2022-05-06,98.2699966430664 +FIS,2022-05-09,94.54000091552734 +FIS,2022-05-10,94.73999786376953 +FIS,2022-05-11,93.44999694824219 +FIS,2022-05-12,93.94999694824219 +FIS,2022-05-13,96.5 +FIS,2022-05-16,96.30000305175781 +FIS,2022-05-17,98.30000305175781 +FIS,2022-05-18,96.7300033569336 +FIS,2022-05-19,97.16999816894531 +FIS,2022-05-20,99.68000030517578 +FIS,2022-05-23,101.70999908447266 +FIS,2022-05-24,100.51000213623047 +FIS,2022-05-25,101.38999938964844 +FIS,2022-05-26,104.19999694824219 +FIS,2022-05-27,105.16000366210938 +FIS,2022-05-31,104.5 +FIS,2022-06-01,103.22000122070312 +FIS,2022-06-02,106.19000244140625 +FIS,2022-06-03,103.81999969482422 +FIS,2022-06-06,105.30000305175781 +FIS,2022-06-07,104.56999969482422 +FIS,2022-06-08,103.76000213623047 +FIS,2022-06-09,99.73999786376953 +FIS,2022-06-10,97.80000305175781 +FIS,2022-06-13,94.95999908447266 +FIS,2022-06-14,95.25 +FIS,2022-06-15,95.47000122070312 +FIS,2022-06-16,90.69999694824219 +FIS,2022-06-17,91.83999633789062 +FIS,2022-06-21,92.97000122070312 +FIS,2022-06-22,92.06999969482422 +FIS,2022-06-23,92.93000030517578 +FIS,2022-06-24,98.62999725341797 +FIS,2022-06-27,96.73999786376953 +FIS,2022-06-28,94.2699966430664 +FIS,2022-06-29,94.56999969482422 +FIS,2022-06-30,91.66999816894531 +FIS,2022-07-01,93.58000183105469 +FIS,2022-07-05,95.0 +FIS,2022-07-06,94.81999969482422 +FIS,2022-07-07,93.86000061035156 +FIS,2022-07-08,94.37999725341797 +FIS,2022-07-11,93.97000122070312 +FIS,2022-07-12,93.98999786376953 +FIS,2022-07-13,93.58000183105469 +FIS,2022-07-14,92.16999816894531 +FIS,2022-07-15,95.22000122070312 +FIS,2022-07-18,94.16000366210938 +FIS,2022-07-19,97.0999984741211 +FIS,2022-07-20,97.36000061035156 +FIS,2022-07-21,98.91000366210938 +FIS,2022-07-22,99.0199966430664 +FIS,2022-07-25,98.05999755859375 +FIS,2022-07-26,97.08999633789062 +FIS,2022-07-27,98.43000030517578 +FIS,2022-07-28,100.93000030517578 +FIS,2022-07-29,102.16000366210938 +FIS,2022-08-01,103.29000091552734 +FIS,2022-08-02,102.19000244140625 +FIS,2022-08-03,104.12999725341797 +FIS,2022-08-04,96.56999969482422 +FIS,2022-08-05,97.37000274658203 +FIS,2022-08-08,98.08000183105469 +FIS,2022-08-09,98.01000213623047 +FIS,2022-08-10,99.87999725341797 +FIS,2022-08-11,100.51000213623047 +FIS,2022-08-12,102.12000274658203 +FIS,2022-08-15,102.79000091552734 +FIS,2022-08-16,103.51000213623047 +FIS,2022-08-17,101.5999984741211 +FIS,2022-08-18,100.30000305175781 +FIS,2022-08-19,100.0999984741211 +FIS,2022-08-22,97.47000122070312 +FIS,2022-08-23,95.55999755859375 +FIS,2022-08-24,95.02999877929688 +FIS,2022-08-25,96.16999816894531 +FIS,2022-08-26,93.08999633789062 +FIS,2022-08-29,93.08000183105469 +FIS,2022-08-30,92.80999755859375 +FIS,2022-08-31,91.37000274658203 +FIS,2022-09-01,90.62999725341797 +FIS,2022-09-02,89.97000122070312 +FIS,2022-09-06,89.4000015258789 +FIS,2022-09-07,90.9000015258789 +FIS,2022-09-08,89.79000091552734 +FIS,2022-09-09,91.4800033569336 +FIS,2022-09-12,93.05000305175781 +FIS,2022-09-13,89.29000091552734 +FIS,2022-09-14,87.05999755859375 +FIS,2022-09-15,85.69000244140625 +FIS,2022-09-16,84.26000213623047 +FIS,2022-09-19,82.38999938964844 +FIS,2022-09-20,81.7300033569336 +FIS,2022-09-21,80.44999694824219 +FIS,2022-09-22,80.51000213623047 +FIS,2022-09-23,80.29000091552734 +FIS,2022-09-26,77.58999633789062 +FIS,2022-09-27,76.80000305175781 +FIS,2022-09-28,77.30000305175781 +FIS,2022-09-29,76.56999969482422 +FIS,2022-09-30,75.56999969482422 +FIS,2022-10-03,76.33999633789062 +FIS,2022-10-04,79.54000091552734 +FIS,2022-10-05,79.5999984741211 +FIS,2022-10-06,77.6500015258789 +FIS,2022-10-07,77.0999984741211 +FIS,2022-10-10,75.7300033569336 +FIS,2022-10-11,74.27999877929688 +FIS,2022-10-12,73.77999877929688 +FIS,2022-10-13,76.0 +FIS,2022-10-14,76.13999938964844 +FIS,2022-10-17,77.02999877929688 +FIS,2022-10-18,78.08999633789062 +FIS,2022-10-19,76.7300033569336 +FIS,2022-10-20,76.55000305175781 +FIS,2022-10-21,77.83000183105469 +FIS,2022-10-24,78.0 +FIS,2022-10-25,79.94999694824219 +FIS,2022-10-26,82.13999938964844 +FIS,2022-10-27,83.08000183105469 +FIS,2022-10-28,84.9000015258789 +FIS,2022-10-31,82.98999786376953 +FIS,2022-11-01,83.04000091552734 +FIS,2022-11-02,79.47000122070312 +FIS,2022-11-03,57.18000030517578 +FIS,2022-11-04,60.16999816894531 +FIS,2022-11-07,61.849998474121094 +FIS,2022-11-08,62.66999816894531 +FIS,2022-11-09,61.720001220703125 +FIS,2022-11-10,64.0 +FIS,2022-11-11,65.4000015258789 +FIS,2022-11-14,64.5199966430664 +FIS,2022-11-15,63.869998931884766 +FIS,2022-11-16,61.91999816894531 +FIS,2022-11-17,61.060001373291016 +FIS,2022-11-18,61.40999984741211 +FIS,2022-11-21,61.560001373291016 +FIS,2022-11-22,65.19000244140625 +FIS,2022-11-23,65.93000030517578 +FIS,2022-11-25,65.9800033569336 +FIS,2022-11-28,65.52999877929688 +FIS,2022-11-29,67.52999877929688 +FIS,2022-11-30,72.58000183105469 +FIS,2022-12-01,73.18000030517578 +FIS,2022-12-02,74.05999755859375 +FIS,2022-12-05,72.87000274658203 +FIS,2022-12-06,69.7300033569336 +FIS,2022-12-07,69.2300033569336 +FIS,2022-12-08,69.79000091552734 +FIS,2022-12-09,70.2699966430664 +FIS,2022-12-12,71.22000122070312 +FIS,2022-12-13,73.0 +FIS,2022-12-14,72.41000366210938 +FIS,2022-12-15,69.79000091552734 +FIS,2022-12-16,69.22000122070312 +FIS,2022-12-19,67.3499984741211 +FIS,2022-12-20,67.69000244140625 +FIS,2022-12-21,66.81999969482422 +FIS,2022-12-22,66.58000183105469 +FIS,2022-12-23,66.91999816894531 +FIS,2022-12-27,67.2699966430664 +FIS,2022-12-28,66.55000305175781 +FIS,2022-12-29,67.9000015258789 +FIS,2022-12-30,67.8499984741211 +FIS,2023-01-03,68.54000091552734 +FIS,2023-01-04,69.2699966430664 +FIS,2023-01-05,68.19000244140625 +FIS,2023-01-06,69.30000305175781 +FIS,2023-01-09,70.0 +FIS,2023-01-10,69.0 +FIS,2023-01-11,69.47000122070312 +FIS,2023-01-12,69.27999877929688 +FIS,2023-01-13,69.75 +FIS,2023-01-17,71.41000366210938 +FIS,2023-01-18,69.63999938964844 +FIS,2023-01-19,71.02999877929688 +FIS,2023-01-20,73.91999816894531 +FIS,2023-01-23,74.4800033569336 +FIS,2023-01-24,74.41000366210938 +FIS,2023-01-25,74.22000122070312 +FIS,2023-01-26,74.88999938964844 +FIS,2023-01-27,75.33000183105469 +FIS,2023-01-30,74.38999938964844 +FIS,2023-01-31,75.04000091552734 +FIS,2023-02-01,76.79000091552734 +FIS,2023-02-02,77.80999755859375 +FIS,2023-02-03,75.38999938964844 +FIS,2023-02-06,73.08999633789062 +FIS,2023-02-07,75.23999786376953 +FIS,2023-02-08,73.36000061035156 +FIS,2023-02-09,73.94999694824219 +FIS,2023-02-10,75.43000030517578 +FIS,2023-02-13,66.0 +FIS,2023-02-14,67.80999755859375 +FIS,2023-02-15,67.44999694824219 +FIS,2023-02-16,69.16000366210938 +FIS,2023-02-17,69.5 +FIS,2023-02-21,67.11000061035156 +FIS,2023-02-22,67.02999877929688 +FIS,2023-02-23,66.18000030517578 +FIS,2023-02-24,64.9000015258789 +FIS,2023-02-27,64.5199966430664 +FIS,2023-02-28,63.369998931884766 +FIS,2023-03-01,62.849998474121094 +FIS,2023-03-02,63.88999938964844 +FIS,2023-03-03,63.93000030517578 +FIS,2023-03-06,63.880001068115234 +FIS,2023-03-07,62.630001068115234 +FIS,2023-03-08,62.91999816894531 +FIS,2023-03-09,59.7599983215332 +FIS,2023-03-10,57.220001220703125 +FIS,2023-03-13,49.81999969482422 +FIS,2023-03-14,53.31999969482422 +FIS,2023-03-15,51.56999969482422 +FIS,2023-03-16,52.150001525878906 +FIS,2023-03-17,51.63999938964844 +FIS,2023-03-20,51.54999923706055 +FIS,2023-03-21,53.09000015258789 +FIS,2023-03-22,51.27000045776367 +FIS,2023-03-23,49.970001220703125 +FIS,2023-03-24,49.70000076293945 +FIS,2023-03-27,50.209999084472656 +FIS,2023-03-28,50.650001525878906 +FIS,2023-03-29,51.470001220703125 +FIS,2023-03-30,52.16999816894531 +FIS,2023-03-31,54.33000183105469 +FIS,2023-04-03,54.09000015258789 +FIS,2023-04-04,52.95000076293945 +FIS,2023-04-05,53.720001220703125 +FIS,2023-04-06,55.43000030517578 +FIS,2023-04-10,54.689998626708984 +FIS,2023-04-11,56.0 +FIS,2023-04-12,55.310001373291016 +FIS,2023-04-13,56.70000076293945 +FIS,2023-04-14,57.40999984741211 +FIS,2023-04-17,58.040000915527344 +FIS,2023-04-18,56.65999984741211 +FIS,2023-04-19,56.0099983215332 +FIS,2023-04-20,56.279998779296875 +FIS,2023-04-21,56.279998779296875 +FIS,2023-04-24,55.86000061035156 +FIS,2023-04-25,55.279998779296875 +FIS,2023-04-26,54.84000015258789 +FIS,2023-04-27,56.310001373291016 +FIS,2023-04-28,58.720001220703125 +FIS,2023-05-01,56.689998626708984 +FIS,2023-05-02,53.130001068115234 +FIS,2023-05-03,52.86000061035156 +FIS,2023-05-04,53.22999954223633 +FIS,2023-05-05,55.75 diff --git a/scraper/Companies_Data/FIS_Data/FISmeta_data.csv b/scraper/Companies_Data/FIS_Data/FISmeta_data.csv new file mode 100644 index 0000000..04d30a9 --- /dev/null +++ b/scraper/Companies_Data/FIS_Data/FISmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Fidelity National Information Services Inc.,Business Services,Gary A. Norcross,FIS.png diff --git a/scraper/Companies_Data/GE_Data/GE_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/GE_Data/GE_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..2b20bc0 --- /dev/null +++ b/scraper/Companies_Data/GE_Data/GE_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,128000000000.0,90900000000.0,84900000000.0,266000000000.0,94100000000.0 +1,2020-12-31,88412000000.0,4778000000.0,36630000000.0,253452000000.0,75066000000.0 +2,2021-12-31,66348000000.0,4361000000.0,15770000000.0,198874000000.0,35185000000.0 +3,2022-12-31,58382000000.0,3739000000.0,15810000000.0,188851000000.0,26148000000.0 +4,2022-03-31,63299000000.0,4985000000.0,12842000000.0,191961000000.0,33634000000.0 +5,2022-06-30,60656000000.0,4946000000.0,13190000000.0,185540000000.0,32516000000.0 +6,2022-09-30,60085000000.0,4285000000.0,12596000000.0,180877000000.0,30405000000.0 +7,2022-12-31,58382000000.0,3739000000.0,15810000000.0,188851000000.0,26148000000.0 +8,2023-03-31,60285000000.0,2262000000.0,12001000000.0,164472000000.0,22421000000.0 diff --git a/scraper/Companies_Data/GE_Data/GE_current_ratios.csv b/scraper/Companies_Data/GE_Data/GE_current_ratios.csv new file mode 100644 index 0000000..4a7edc1 --- /dev/null +++ b/scraper/Companies_Data/GE_Data/GE_current_ratios.csv @@ -0,0 +1,10 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +GE,2022-03-31,,1.0886,1.354076,2.49878 +GE,2022-06-30,,0.8849,0.942988,1.790239 +GE,2022-09-02,,0.5943,1.066661,2.292623 +GE,2022-09-05,,,, +GE,2022-09-30,,0.508,0.911736,1.952691 +GE,2022-12-31,,0.7625,1.225525,2.899881 +GE,2023-03-31,180.377358,3.1407,1.36864,2.863162 +GE,2023-04-28,13.651034,3.1891,1.383196,3.405301 +GE,2023-05-01,,,, diff --git a/scraper/Companies_Data/GE_Data/GE_price_history.csv b/scraper/Companies_Data/GE_Data/GE_price_history.csv new file mode 100644 index 0000000..2d69684 --- /dev/null +++ b/scraper/Companies_Data/GE_Data/GE_price_history.csv @@ -0,0 +1,15443 @@ +symbol,date,Closing Price +GE,1962-01-02,4.675708770751953 +GE,1962-01-03,4.628796100616455 +GE,1962-01-04,4.574062824249268 +GE,1962-01-05,4.456779956817627 +GE,1962-01-08,4.448960781097412 +GE,1962-01-09,4.472416877746582 +GE,1962-01-10,4.495873928070068 +GE,1962-01-11,4.503693103790283 +GE,1962-01-12,4.4411420822143555 +GE,1962-01-15,4.488055229187012 +GE,1962-01-16,4.5271501541137695 +GE,1962-01-17,4.425504207611084 +GE,1962-01-18,4.472416877746582 +GE,1962-01-19,4.51151180267334 +GE,1962-01-22,4.5271501541137695 +GE,1962-01-23,4.4411420822143555 +GE,1962-01-24,4.5271501541137695 +GE,1962-01-25,4.480236053466797 +GE,1962-01-26,4.464598178863525 +GE,1962-01-29,4.472416877746582 +GE,1962-01-30,4.550605773925781 +GE,1962-01-31,4.691347122192383 +GE,1962-02-01,4.660070896148682 +GE,1962-02-02,4.683527946472168 +GE,1962-02-05,4.597519874572754 +GE,1962-02-06,4.64443302154541 +GE,1962-02-07,4.691347122192383 +GE,1962-02-08,4.722622871398926 +GE,1962-02-09,4.6991658210754395 +GE,1962-02-12,4.6991658210754395 +GE,1962-02-13,4.7538981437683105 +GE,1962-02-14,4.792993068695068 +GE,1962-02-15,4.863362789154053 +GE,1962-02-16,4.83208703994751 +GE,1962-02-19,4.792993068695068 +GE,1962-02-20,4.7851738929748535 +GE,1962-02-21,4.769536018371582 +GE,1962-02-23,4.722622871398926 +GE,1962-02-26,4.660070896148682 +GE,1962-02-27,4.691347122192383 +GE,1962-02-28,4.6678900718688965 +GE,1962-03-01,4.7538981437683105 +GE,1962-03-02,4.7851738929748535 +GE,1962-03-05,4.792993068695068 +GE,1962-03-06,4.722622871398926 +GE,1962-03-07,4.7538981437683105 +GE,1962-03-08,4.824267864227295 +GE,1962-03-09,4.894639015197754 +GE,1962-03-12,4.902458190917969 +GE,1962-03-13,4.879001140594482 +GE,1962-03-14,4.855544090270996 +GE,1962-03-15,4.871181964874268 +GE,1962-03-16,4.902458190917969 +GE,1962-03-19,4.847724914550781 +GE,1962-03-20,4.847724914550781 +GE,1962-03-21,4.839906215667725 +GE,1962-03-22,4.816449165344238 +GE,1962-03-23,4.879001140594482 +GE,1962-03-26,4.800811767578125 +GE,1962-03-27,4.839906215667725 +GE,1962-03-28,4.871181964874268 +GE,1962-03-29,4.863362789154053 +GE,1962-03-30,4.80863094329834 +GE,1962-04-02,4.7851738929748535 +GE,1962-04-03,4.730441093444824 +GE,1962-04-04,4.738259792327881 +GE,1962-04-05,4.777355194091797 +GE,1962-04-06,4.746078968048096 +GE,1962-04-09,4.738259792327881 +GE,1962-04-10,4.6678900718688965 +GE,1962-04-11,4.581881999969482 +GE,1962-04-12,4.558424949645996 +GE,1962-04-13,4.675708770751953 +GE,1962-04-16,4.636614799499512 +GE,1962-04-17,4.64443302154541 +GE,1962-04-18,4.628796100616455 +GE,1962-04-19,4.636614799499512 +GE,1962-04-23,4.613158226013184 +GE,1962-04-24,4.581881999969482 +GE,1962-04-25,4.519330978393555 +GE,1962-04-26,4.519330978393555 +GE,1962-04-27,4.4411420822143555 +GE,1962-04-30,4.284763813018799 +GE,1962-05-01,4.386408805847168 +GE,1962-05-02,4.425504207611084 +GE,1962-05-03,4.503693103790283 +GE,1962-05-04,4.488055229187012 +GE,1962-05-07,4.4411420822143555 +GE,1962-05-08,4.433322906494141 +GE,1962-05-09,4.425504207611084 +GE,1962-05-10,4.386408805847168 +GE,1962-05-11,4.331676959991455 +GE,1962-05-14,4.402047157287598 +GE,1962-05-15,4.425504207611084 +GE,1962-05-16,4.433322906494141 +GE,1962-05-17,4.433322906494141 +GE,1962-05-18,4.495873928070068 +GE,1962-05-21,4.456779956817627 +GE,1962-05-22,4.347314834594727 +GE,1962-05-23,4.2613067626953125 +GE,1962-05-24,4.206573963165283 +GE,1962-05-25,4.120565891265869 +GE,1962-05-28,3.9094560146331787 +GE,1962-05-29,4.073653221130371 +GE,1962-05-31,4.1127471923828125 +GE,1962-06-01,4.128385066986084 +GE,1962-06-04,3.9407310485839844 +GE,1962-06-05,3.9641880989074707 +GE,1962-06-06,4.011102199554443 +GE,1962-06-07,4.026739120483398 +GE,1962-06-08,4.065834045410156 +GE,1962-06-11,4.058014869689941 +GE,1962-06-12,3.8390860557556152 +GE,1962-06-13,3.8312671184539795 +GE,1962-06-14,3.807810068130493 +GE,1962-06-15,3.92509388923645 +GE,1962-06-18,3.862541913986206 +GE,1962-06-19,3.8390860557556152 +GE,1962-06-20,3.753077983856201 +GE,1962-06-21,3.6279749870300293 +GE,1962-06-22,3.4715969562530518 +GE,1962-06-25,3.5028719902038574 +GE,1962-06-26,3.4715969562530518 +GE,1962-06-27,3.5263290405273438 +GE,1962-06-28,3.6748878955841064 +GE,1962-06-29,3.721801996231079 +GE,1962-07-02,3.9329121112823486 +GE,1962-07-03,3.9329121112823486 +GE,1962-07-05,4.0189208984375 +GE,1962-07-06,3.9329121112823486 +GE,1962-07-09,3.9641880989074707 +GE,1962-07-10,3.979825973510742 +GE,1962-07-11,4.0032830238342285 +GE,1962-07-12,4.058014869689941 +GE,1962-07-13,4.026739120483398 +GE,1962-07-16,4.0189208984375 +GE,1962-07-17,3.901637077331543 +GE,1962-07-18,3.8469040393829346 +GE,1962-07-19,3.9094560146331787 +GE,1962-07-20,3.92509388923645 +GE,1962-07-23,3.979825973510742 +GE,1962-07-24,3.92509388923645 +GE,1962-07-25,3.9094560146331787 +GE,1962-07-26,3.987644910812378 +GE,1962-07-27,3.979825973510742 +GE,1962-07-30,4.050196170806885 +GE,1962-07-31,4.15184211730957 +GE,1962-08-01,4.128385066986084 +GE,1962-08-02,4.159660816192627 +GE,1962-08-03,4.190937042236328 +GE,1962-08-06,4.1127471923828125 +GE,1962-08-07,4.104928970336914 +GE,1962-08-08,4.104928970336914 +GE,1962-08-09,4.1127471923828125 +GE,1962-08-10,4.15184211730957 +GE,1962-08-13,4.1127471923828125 +GE,1962-08-14,4.222211837768555 +GE,1962-08-15,4.206573963165283 +GE,1962-08-16,4.222211837768555 +GE,1962-08-17,4.2613067626953125 +GE,1962-08-20,4.253488063812256 +GE,1962-08-21,4.253488063812256 +GE,1962-08-22,4.347314834594727 +GE,1962-08-23,4.331676959991455 +GE,1962-08-24,4.253488063812256 +GE,1962-08-27,4.198754787445068 +GE,1962-08-28,4.2300310134887695 +GE,1962-08-29,4.222211837768555 +GE,1962-08-30,4.237850189208984 +GE,1962-08-31,4.284763813018799 +GE,1962-09-04,4.167479991912842 +GE,1962-09-05,4.089291095733643 +GE,1962-09-06,4.089291095733643 +GE,1962-09-07,4.175299167633057 +GE,1962-09-10,4.2300310134887695 +GE,1962-09-11,4.183117866516113 +GE,1962-09-12,4.2300310134887695 +GE,1962-09-13,4.190937042236328 +GE,1962-09-14,4.2300310134887695 +GE,1962-09-17,4.2613067626953125 +GE,1962-09-18,4.253488063812256 +GE,1962-09-19,4.245668888092041 +GE,1962-09-20,4.183117866516113 +GE,1962-09-21,4.097109794616699 +GE,1962-09-24,4.050196170806885 +GE,1962-09-25,4.065834045410156 +GE,1962-09-26,3.9720070362091064 +GE,1962-09-27,3.893817901611328 +GE,1962-09-28,3.9954640865325928 +GE,1962-10-01,3.979825973510742 +GE,1962-10-02,4.058014869689941 +GE,1962-10-03,4.034557819366455 +GE,1962-10-04,4.128385066986084 +GE,1962-10-05,4.198754787445068 +GE,1962-10-08,4.222211837768555 +GE,1962-10-09,4.237850189208984 +GE,1962-10-10,4.183117866516113 +GE,1962-10-11,4.136203765869141 +GE,1962-10-12,4.120565891265869 +GE,1962-10-15,4.206573963165283 +GE,1962-10-16,4.206573963165283 +GE,1962-10-17,4.183117866516113 +GE,1962-10-18,4.167479991912842 +GE,1962-10-19,4.089291095733643 +GE,1962-10-22,4.050196170806885 +GE,1962-10-23,4.011102199554443 +GE,1962-10-24,4.190937042236328 +GE,1962-10-25,4.128385066986084 +GE,1962-10-26,4.183117866516113 +GE,1962-10-29,4.198754787445068 +GE,1962-10-30,4.276945114135742 +GE,1962-10-31,4.237850189208984 +GE,1962-11-01,4.269125938415527 +GE,1962-11-02,4.347314834594727 +GE,1962-11-05,4.355134010314941 +GE,1962-11-07,4.362953186035156 +GE,1962-11-08,4.355134010314941 +GE,1962-11-09,4.355134010314941 +GE,1962-11-12,4.503693103790283 +GE,1962-11-13,4.495873928070068 +GE,1962-11-14,4.5271501541137695 +GE,1962-11-15,4.5271501541137695 +GE,1962-11-16,4.550605773925781 +GE,1962-11-19,4.51151180267334 +GE,1962-11-20,4.558424949645996 +GE,1962-11-21,4.613158226013184 +GE,1962-11-23,4.706984996795654 +GE,1962-11-26,4.660070896148682 +GE,1962-11-27,4.660070896148682 +GE,1962-11-28,4.675708770751953 +GE,1962-11-29,4.683527946472168 +GE,1962-11-30,4.675708770751953 +GE,1962-12-03,4.6678900718688965 +GE,1962-12-04,4.6991658210754395 +GE,1962-12-05,4.7538981437683105 +GE,1962-12-06,4.730441093444824 +GE,1962-12-07,4.7538981437683105 +GE,1962-12-10,4.730441093444824 +GE,1962-12-11,4.730441093444824 +GE,1962-12-12,4.816449165344238 +GE,1962-12-13,4.800811767578125 +GE,1962-12-14,4.816449165344238 +GE,1962-12-17,4.816449165344238 +GE,1962-12-18,4.706984996795654 +GE,1962-12-19,4.7538981437683105 +GE,1962-12-20,4.7538981437683105 +GE,1962-12-21,4.746078968048096 +GE,1962-12-24,4.746078968048096 +GE,1962-12-26,4.792993068695068 +GE,1962-12-27,4.816449165344238 +GE,1962-12-28,4.816449165344238 +GE,1962-12-31,4.800811767578125 +GE,1963-01-02,4.777355194091797 +GE,1963-01-03,4.80863094329834 +GE,1963-01-04,4.83208703994751 +GE,1963-01-07,4.800811767578125 +GE,1963-01-08,4.871181964874268 +GE,1963-01-09,4.879001140594482 +GE,1963-01-10,4.94155216217041 +GE,1963-01-11,4.933732986450195 +GE,1963-01-14,4.918095111846924 +GE,1963-01-15,4.918095111846924 +GE,1963-01-16,4.879001140594482 +GE,1963-01-17,4.894639015197754 +GE,1963-01-18,4.902458190917969 +GE,1963-01-21,4.910275936126709 +GE,1963-01-22,4.910275936126709 +GE,1963-01-23,4.933732986450195 +GE,1963-01-24,4.933732986450195 +GE,1963-01-25,4.94155216217041 +GE,1963-01-28,4.957190036773682 +GE,1963-01-29,4.957190036773682 +GE,1963-01-30,4.855544090270996 +GE,1963-01-31,4.894639015197754 +GE,1963-02-01,4.879001140594482 +GE,1963-02-04,4.855544090270996 +GE,1963-02-05,4.871181964874268 +GE,1963-02-06,4.886819839477539 +GE,1963-02-07,4.910275936126709 +GE,1963-02-08,4.918095111846924 +GE,1963-02-11,4.902458190917969 +GE,1963-02-12,4.894639015197754 +GE,1963-02-13,4.94155216217041 +GE,1963-02-14,4.894639015197754 +GE,1963-02-15,4.94155216217041 +GE,1963-02-18,4.9259138107299805 +GE,1963-02-19,4.847724914550781 +GE,1963-02-20,4.738259792327881 +GE,1963-02-21,4.800811767578125 +GE,1963-02-25,4.706984996795654 +GE,1963-02-26,4.683527946472168 +GE,1963-02-27,4.6678900718688965 +GE,1963-02-28,4.550605773925781 +GE,1963-03-01,4.581881999969482 +GE,1963-03-04,4.574062824249268 +GE,1963-03-05,4.534968852996826 +GE,1963-03-06,4.597519874572754 +GE,1963-03-07,4.628796100616455 +GE,1963-03-08,4.636614799499512 +GE,1963-03-11,4.691347122192383 +GE,1963-03-12,4.660070896148682 +GE,1963-03-13,4.6678900718688965 +GE,1963-03-14,4.574062824249268 +GE,1963-03-15,4.605339050292969 +GE,1963-03-18,4.519330978393555 +GE,1963-03-19,4.542788028717041 +GE,1963-03-20,4.574062824249268 +GE,1963-03-21,4.566244125366211 +GE,1963-03-22,4.581881999969482 +GE,1963-03-25,4.581881999969482 +GE,1963-03-26,4.613158226013184 +GE,1963-03-27,4.62097692489624 +GE,1963-03-28,4.660070896148682 +GE,1963-03-29,4.6678900718688965 +GE,1963-04-01,4.660070896148682 +GE,1963-04-02,4.574062824249268 +GE,1963-04-03,4.660070896148682 +GE,1963-04-04,4.675708770751953 +GE,1963-04-05,4.800811767578125 +GE,1963-04-08,4.800811767578125 +GE,1963-04-09,4.7851738929748535 +GE,1963-04-10,4.7851738929748535 +GE,1963-04-11,4.7538981437683105 +GE,1963-04-15,4.83208703994751 +GE,1963-04-16,4.855544090270996 +GE,1963-04-17,4.886819839477539 +GE,1963-04-18,4.863362789154053 +GE,1963-04-19,4.863362789154053 +GE,1963-04-22,4.863362789154053 +GE,1963-04-23,5.004103183746338 +GE,1963-04-24,4.988465785980225 +GE,1963-04-25,4.957190036773682 +GE,1963-04-26,4.94155216217041 +GE,1963-04-29,4.933732986450195 +GE,1963-04-30,4.9259138107299805 +GE,1963-05-01,5.0119218826293945 +GE,1963-05-02,5.051016807556152 +GE,1963-05-03,5.027560234069824 +GE,1963-05-06,5.058835983276367 +GE,1963-05-07,5.043198108673096 +GE,1963-05-08,5.12920618057251 +GE,1963-05-09,5.160481929779053 +GE,1963-05-10,5.11356782913208 +GE,1963-05-13,5.105749130249023 +GE,1963-05-14,5.074473857879639 +GE,1963-05-15,5.121387004852295 +GE,1963-05-16,5.105749130249023 +GE,1963-05-17,5.12920618057251 +GE,1963-05-20,5.082292079925537 +GE,1963-05-21,5.11356782913208 +GE,1963-05-22,5.097929954528809 +GE,1963-05-23,5.137024879455566 +GE,1963-05-24,5.183938026428223 +GE,1963-05-27,5.176118850708008 +GE,1963-05-28,5.183938026428223 +GE,1963-05-29,5.1917572021484375 +GE,1963-05-31,5.254309177398682 +GE,1963-06-03,5.2230329513549805 +GE,1963-06-04,5.207395076751709 +GE,1963-06-05,5.12920618057251 +GE,1963-06-06,5.12920618057251 +GE,1963-06-07,5.160481929779053 +GE,1963-06-10,5.121387004852295 +GE,1963-06-11,5.090110778808594 +GE,1963-06-12,5.12920618057251 +GE,1963-06-13,5.090110778808594 +GE,1963-06-14,5.082292079925537 +GE,1963-06-17,4.980647087097168 +GE,1963-06-18,5.004103183746338 +GE,1963-06-19,5.043198108673096 +GE,1963-06-20,5.074473857879639 +GE,1963-06-21,5.090110778808594 +GE,1963-06-24,5.105749130249023 +GE,1963-06-25,5.082292079925537 +GE,1963-06-26,4.980647087097168 +GE,1963-06-27,4.879001140594482 +GE,1963-06-28,4.94155216217041 +GE,1963-07-01,4.918095111846924 +GE,1963-07-02,4.980647087097168 +GE,1963-07-03,5.043198108673096 +GE,1963-07-05,5.035378932952881 +GE,1963-07-08,5.019741058349609 +GE,1963-07-09,5.035378932952881 +GE,1963-07-10,4.996284008026123 +GE,1963-07-11,4.988465785980225 +GE,1963-07-12,4.957190036773682 +GE,1963-07-15,4.910275936126709 +GE,1963-07-16,4.94155216217041 +GE,1963-07-17,4.957190036773682 +GE,1963-07-18,4.94155216217041 +GE,1963-07-19,4.902458190917969 +GE,1963-07-22,4.863362789154053 +GE,1963-07-23,4.792993068695068 +GE,1963-07-24,4.839906215667725 +GE,1963-07-25,4.7851738929748535 +GE,1963-07-26,4.80863094329834 +GE,1963-07-29,4.792993068695068 +GE,1963-07-30,4.871181964874268 +GE,1963-07-31,4.886819839477539 +GE,1963-08-01,4.910275936126709 +GE,1963-08-02,4.9259138107299805 +GE,1963-08-05,4.9650092124938965 +GE,1963-08-06,5.019741058349609 +GE,1963-08-07,4.972827911376953 +GE,1963-08-08,4.957190036773682 +GE,1963-08-09,5.004103183746338 +GE,1963-08-12,5.0119218826293945 +GE,1963-08-13,5.090110778808594 +GE,1963-08-14,5.121387004852295 +GE,1963-08-15,5.11356782913208 +GE,1963-08-16,5.11356782913208 +GE,1963-08-19,5.097929954528809 +GE,1963-08-20,5.074473857879639 +GE,1963-08-21,5.097929954528809 +GE,1963-08-22,5.074473857879639 +GE,1963-08-23,5.090110778808594 +GE,1963-08-26,5.066655158996582 +GE,1963-08-27,4.988465785980225 +GE,1963-08-28,5.066655158996582 +GE,1963-08-29,5.058835983276367 +GE,1963-08-30,5.097929954528809 +GE,1963-09-03,5.12920618057251 +GE,1963-09-04,5.051016807556152 +GE,1963-09-05,5.11356782913208 +GE,1963-09-06,5.105749130249023 +GE,1963-09-09,5.082292079925537 +GE,1963-09-10,5.097929954528809 +GE,1963-09-11,5.137024879455566 +GE,1963-09-12,5.199575901031494 +GE,1963-09-13,5.199575901031494 +GE,1963-09-16,5.121387004852295 +GE,1963-09-17,5.137024879455566 +GE,1963-09-18,5.105749130249023 +GE,1963-09-19,5.1917572021484375 +GE,1963-09-20,5.160481929779053 +GE,1963-09-23,5.121387004852295 +GE,1963-09-24,5.12920618057251 +GE,1963-09-25,5.097929954528809 +GE,1963-09-26,4.980647087097168 +GE,1963-09-27,4.988465785980225 +GE,1963-09-30,4.9650092124938965 +GE,1963-10-01,5.004103183746338 +GE,1963-10-02,4.988465785980225 +GE,1963-10-03,5.004103183746338 +GE,1963-10-04,5.027560234069824 +GE,1963-10-07,4.9259138107299805 +GE,1963-10-08,4.9259138107299805 +GE,1963-10-09,4.879001140594482 +GE,1963-10-10,4.855544090270996 +GE,1963-10-11,4.910275936126709 +GE,1963-10-14,4.902458190917969 +GE,1963-10-15,4.9259138107299805 +GE,1963-10-16,4.996284008026123 +GE,1963-10-17,5.058835983276367 +GE,1963-10-18,5.051016807556152 +GE,1963-10-21,5.082292079925537 +GE,1963-10-22,5.0119218826293945 +GE,1963-10-23,5.051016807556152 +GE,1963-10-24,5.051016807556152 +GE,1963-10-25,5.027560234069824 +GE,1963-10-28,5.1917572021484375 +GE,1963-10-29,5.30122184753418 +GE,1963-10-30,5.199575901031494 +GE,1963-10-31,5.238670825958252 +GE,1963-11-01,5.160481929779053 +GE,1963-11-04,5.12920618057251 +GE,1963-11-06,5.082292079925537 +GE,1963-11-07,5.0119218826293945 +GE,1963-11-08,5.082292079925537 +GE,1963-11-11,5.11356782913208 +GE,1963-11-12,5.090110778808594 +GE,1963-11-13,5.019741058349609 +GE,1963-11-14,5.043198108673096 +GE,1963-11-15,4.996284008026123 +GE,1963-11-18,4.886819839477539 +GE,1963-11-19,4.910275936126709 +GE,1963-11-20,4.972827911376953 +GE,1963-11-21,4.886819839477539 +GE,1963-11-22,4.714804172515869 +GE,1963-11-26,4.972827911376953 +GE,1963-11-27,4.949370861053467 +GE,1963-11-29,5.160481929779053 +GE,1963-12-02,5.1917572021484375 +GE,1963-12-03,5.144844055175781 +GE,1963-12-04,5.152663230895996 +GE,1963-12-05,5.199575901031494 +GE,1963-12-06,5.199575901031494 +GE,1963-12-09,5.176118850708008 +GE,1963-12-10,5.2230329513549805 +GE,1963-12-11,5.246490001678467 +GE,1963-12-12,5.316860198974609 +GE,1963-12-13,5.348134994506836 +GE,1963-12-16,5.348134994506836 +GE,1963-12-17,5.3403167724609375 +GE,1963-12-18,5.293403148651123 +GE,1963-12-19,5.254309177398682 +GE,1963-12-20,5.230852127075195 +GE,1963-12-23,5.176118850708008 +GE,1963-12-24,5.215213775634766 +GE,1963-12-26,5.254309177398682 +GE,1963-12-27,5.269946098327637 +GE,1963-12-30,5.363772869110107 +GE,1963-12-31,5.4497809410095215 +GE,1964-01-02,5.426324844360352 +GE,1964-01-03,5.379411220550537 +GE,1964-01-06,5.348134994506836 +GE,1964-01-07,5.41068696975708 +GE,1964-01-08,5.465418815612793 +GE,1964-01-09,5.4497809410095215 +GE,1964-01-10,5.43414306640625 +GE,1964-01-13,5.324678897857666 +GE,1964-01-14,5.3403167724609375 +GE,1964-01-15,5.3403167724609375 +GE,1964-01-16,5.3090410232543945 +GE,1964-01-17,5.324678897857666 +GE,1964-01-20,5.30122184753418 +GE,1964-01-21,5.324678897857666 +GE,1964-01-22,5.316860198974609 +GE,1964-01-23,5.363772869110107 +GE,1964-01-24,5.355954170227051 +GE,1964-01-27,5.387229919433594 +GE,1964-01-28,5.363772869110107 +GE,1964-01-29,5.379411220550537 +GE,1964-01-30,5.43414306640625 +GE,1964-01-31,5.496695041656494 +GE,1964-02-03,5.551426887512207 +GE,1964-02-04,5.5357890129089355 +GE,1964-02-05,5.496695041656494 +GE,1964-02-06,5.496695041656494 +GE,1964-02-07,5.504514217376709 +GE,1964-02-10,5.481057167053223 +GE,1964-02-11,5.54360818862915 +GE,1964-02-12,5.6061601638793945 +GE,1964-02-13,5.582703113555908 +GE,1964-02-14,5.559246063232422 +GE,1964-02-17,5.496695041656494 +GE,1964-02-18,5.473237991333008 +GE,1964-02-19,5.465418815612793 +GE,1964-02-20,5.473237991333008 +GE,1964-02-24,5.363772869110107 +GE,1964-02-25,5.332498073577881 +GE,1964-02-26,5.363772869110107 +GE,1964-02-27,5.371592044830322 +GE,1964-02-28,5.355954170227051 +GE,1964-03-02,5.387229919433594 +GE,1964-03-03,5.426324844360352 +GE,1964-03-04,5.457600116729736 +GE,1964-03-05,5.43414306640625 +GE,1964-03-06,5.441961765289307 +GE,1964-03-09,5.473237991333008 +GE,1964-03-10,5.559246063232422 +GE,1964-03-11,5.645254135131836 +GE,1964-03-12,5.629615783691406 +GE,1964-03-13,5.6061601638793945 +GE,1964-03-16,5.6061601638793945 +GE,1964-03-17,5.645254135131836 +GE,1964-03-18,5.574883937835693 +GE,1964-03-19,5.5357890129089355 +GE,1964-03-20,5.473237991333008 +GE,1964-03-23,5.418506145477295 +GE,1964-03-24,5.371592044830322 +GE,1964-03-25,5.332498073577881 +GE,1964-03-26,5.418506145477295 +GE,1964-03-30,5.426324844360352 +GE,1964-03-31,5.457600116729736 +GE,1964-04-01,5.54360818862915 +GE,1964-04-02,5.504514217376709 +GE,1964-04-03,5.54360818862915 +GE,1964-04-06,5.5201520919799805 +GE,1964-04-07,5.457600116729736 +GE,1964-04-08,5.465418815612793 +GE,1964-04-09,5.441961765289307 +GE,1964-04-10,5.41068696975708 +GE,1964-04-13,5.379411220550537 +GE,1964-04-14,5.363772869110107 +GE,1964-04-15,5.363772869110107 +GE,1964-04-16,5.355954170227051 +GE,1964-04-17,5.387229919433594 +GE,1964-04-20,5.402867794036865 +GE,1964-04-21,5.395049095153809 +GE,1964-04-22,5.379411220550537 +GE,1964-04-23,5.363772869110107 +GE,1964-04-24,5.3090410232543945 +GE,1964-04-27,5.199575901031494 +GE,1964-04-28,5.262126922607422 +GE,1964-04-29,5.215213775634766 +GE,1964-04-30,5.152663230895996 +GE,1964-05-01,5.207395076751709 +GE,1964-05-04,5.207395076751709 +GE,1964-05-05,5.160481929779053 +GE,1964-05-06,5.168301105499268 +GE,1964-05-07,5.199575901031494 +GE,1964-05-08,5.183938026428223 +GE,1964-05-11,5.168301105499268 +GE,1964-05-12,5.043198108673096 +GE,1964-05-13,5.11356782913208 +GE,1964-05-14,5.215213775634766 +GE,1964-05-15,5.2230329513549805 +GE,1964-05-18,5.246490001678467 +GE,1964-05-19,5.144844055175781 +GE,1964-05-20,5.168301105499268 +GE,1964-05-21,5.176118850708008 +GE,1964-05-22,5.176118850708008 +GE,1964-05-25,5.144844055175781 +GE,1964-05-26,5.074473857879639 +GE,1964-05-27,5.074473857879639 +GE,1964-05-28,5.066655158996582 +GE,1964-06-01,5.074473857879639 +GE,1964-06-02,5.027560234069824 +GE,1964-06-03,5.0119218826293945 +GE,1964-06-04,4.949370861053467 +GE,1964-06-05,4.972827911376953 +GE,1964-06-08,4.972827911376953 +GE,1964-06-09,4.9650092124938965 +GE,1964-06-10,4.9650092124938965 +GE,1964-06-11,5.027560234069824 +GE,1964-06-12,5.004103183746338 +GE,1964-06-15,5.027560234069824 +GE,1964-06-16,4.957190036773682 +GE,1964-06-17,5.0119218826293945 +GE,1964-06-18,4.996284008026123 +GE,1964-06-19,4.996284008026123 +GE,1964-06-22,4.996284008026123 +GE,1964-06-23,4.988465785980225 +GE,1964-06-24,4.957190036773682 +GE,1964-06-25,4.957190036773682 +GE,1964-06-26,4.94155216217041 +GE,1964-06-29,4.972827911376953 +GE,1964-06-30,4.988465785980225 +GE,1964-07-01,5.051016807556152 +GE,1964-07-02,5.137024879455566 +GE,1964-07-06,5.168301105499268 +GE,1964-07-07,5.144844055175781 +GE,1964-07-08,5.090110778808594 +GE,1964-07-09,5.12920618057251 +GE,1964-07-10,5.121387004852295 +GE,1964-07-13,5.1917572021484375 +GE,1964-07-14,5.1917572021484375 +GE,1964-07-15,5.230852127075195 +GE,1964-07-16,5.254309177398682 +GE,1964-07-17,5.332498073577881 +GE,1964-07-20,5.316860198974609 +GE,1964-07-21,5.316860198974609 +GE,1964-07-22,5.355954170227051 +GE,1964-07-23,5.293403148651123 +GE,1964-07-24,5.30122184753418 +GE,1964-07-27,5.183938026428223 +GE,1964-07-28,5.152663230895996 +GE,1964-07-29,5.199575901031494 +GE,1964-07-30,5.2230329513549805 +GE,1964-07-31,5.215213775634766 +GE,1964-08-03,5.2230329513549805 +GE,1964-08-04,5.1917572021484375 +GE,1964-08-05,5.183938026428223 +GE,1964-08-06,5.12920618057251 +GE,1964-08-07,5.176118850708008 +GE,1964-08-10,5.11356782913208 +GE,1964-08-11,5.074473857879639 +GE,1964-08-12,5.097929954528809 +GE,1964-08-13,5.137024879455566 +GE,1964-08-14,5.105749130249023 +GE,1964-08-17,5.12920618057251 +GE,1964-08-18,5.183938026428223 +GE,1964-08-19,5.2230329513549805 +GE,1964-08-20,5.230852127075195 +GE,1964-08-21,5.230852127075195 +GE,1964-08-24,5.215213775634766 +GE,1964-08-25,5.199575901031494 +GE,1964-08-26,5.12920618057251 +GE,1964-08-27,5.207395076751709 +GE,1964-08-28,5.262126922607422 +GE,1964-08-31,5.254309177398682 +GE,1964-09-01,5.316860198974609 +GE,1964-09-02,5.363772869110107 +GE,1964-09-03,5.43414306640625 +GE,1964-09-04,5.441961765289307 +GE,1964-09-08,5.4497809410095215 +GE,1964-09-09,5.441961765289307 +GE,1964-09-10,5.481057167053223 +GE,1964-09-11,5.5201520919799805 +GE,1964-09-14,5.504514217376709 +GE,1964-09-15,5.481057167053223 +GE,1964-09-16,5.481057167053223 +GE,1964-09-17,5.5201520919799805 +GE,1964-09-18,5.441961765289307 +GE,1964-09-21,5.441961765289307 +GE,1964-09-22,5.465418815612793 +GE,1964-09-23,5.504514217376709 +GE,1964-09-24,5.551426887512207 +GE,1964-09-25,5.559246063232422 +GE,1964-09-28,5.59834098815918 +GE,1964-09-29,5.613977909088135 +GE,1964-09-30,5.590521812438965 +GE,1964-10-01,5.582703113555908 +GE,1964-10-02,5.59834098815918 +GE,1964-10-05,5.6061601638793945 +GE,1964-10-06,5.590521812438965 +GE,1964-10-07,5.590521812438965 +GE,1964-10-08,5.590521812438965 +GE,1964-10-09,5.504514217376709 +GE,1964-10-12,5.441961765289307 +GE,1964-10-13,5.426324844360352 +GE,1964-10-14,5.43414306640625 +GE,1964-10-15,5.371592044830322 +GE,1964-10-16,5.418506145477295 +GE,1964-10-19,5.441961765289307 +GE,1964-10-20,5.481057167053223 +GE,1964-10-21,5.473237991333008 +GE,1964-10-22,5.5357890129089355 +GE,1964-10-23,5.54360818862915 +GE,1964-10-26,5.527969837188721 +GE,1964-10-27,5.504514217376709 +GE,1964-10-28,5.488875865936279 +GE,1964-10-29,5.441961765289307 +GE,1964-10-30,5.473237991333008 +GE,1964-11-02,5.473237991333008 +GE,1964-11-04,5.473237991333008 +GE,1964-11-05,5.512332916259766 +GE,1964-11-06,5.5357890129089355 +GE,1964-11-09,5.54360818862915 +GE,1964-11-10,5.473237991333008 +GE,1964-11-11,5.481057167053223 +GE,1964-11-12,5.527969837188721 +GE,1964-11-13,5.512332916259766 +GE,1964-11-16,5.5201520919799805 +GE,1964-11-17,5.504514217376709 +GE,1964-11-18,5.6061601638793945 +GE,1964-11-19,5.629615783691406 +GE,1964-11-20,5.692168235778809 +GE,1964-11-23,5.754718780517578 +GE,1964-11-24,5.7469000816345215 +GE,1964-11-25,5.817269802093506 +GE,1964-11-27,5.840726852416992 +GE,1964-11-30,5.793813228607178 +GE,1964-12-01,5.676529884338379 +GE,1964-12-02,5.692168235778809 +GE,1964-12-03,5.723443031311035 +GE,1964-12-04,5.762537956237793 +GE,1964-12-07,5.801631927490234 +GE,1964-12-08,5.793813228607178 +GE,1964-12-09,5.7469000816345215 +GE,1964-12-10,5.660892009735107 +GE,1964-12-11,5.668711185455322 +GE,1964-12-14,5.613977909088135 +GE,1964-12-15,5.62179708480835 +GE,1964-12-16,5.62179708480835 +GE,1964-12-17,5.629615783691406 +GE,1964-12-18,5.668711185455322 +GE,1964-12-21,5.754718780517578 +GE,1964-12-22,5.770357131958008 +GE,1964-12-23,5.739080905914307 +GE,1964-12-24,5.692168235778809 +GE,1964-12-28,5.660892009735107 +GE,1964-12-29,5.637434959411621 +GE,1964-12-30,5.660892009735107 +GE,1964-12-31,5.8329081535339355 +GE,1965-01-04,5.699985980987549 +GE,1965-01-05,5.770357131958008 +GE,1965-01-06,5.801631927490234 +GE,1965-01-07,5.942372798919678 +GE,1965-01-08,5.895459175109863 +GE,1965-01-11,5.926734924316406 +GE,1965-01-12,5.981466770172119 +GE,1965-01-13,6.083113193511963 +GE,1965-01-14,6.137845993041992 +GE,1965-01-15,6.106569766998291 +GE,1965-01-18,6.059656143188477 +GE,1965-01-19,6.098751068115234 +GE,1965-01-20,6.067474842071533 +GE,1965-01-21,6.122208118438721 +GE,1965-01-22,6.114388942718506 +GE,1965-01-25,6.137845993041992 +GE,1965-01-26,6.0909318923950195 +GE,1965-01-27,6.114388942718506 +GE,1965-01-28,6.161302089691162 +GE,1965-01-29,6.216034889221191 +GE,1965-02-01,6.20039701461792 +GE,1965-02-02,6.192577838897705 +GE,1965-02-03,6.239490985870361 +GE,1965-02-04,6.247310161590576 +GE,1965-02-05,6.169120788574219 +GE,1965-02-08,6.176939964294434 +GE,1965-02-09,6.184759140014648 +GE,1965-02-10,6.106569766998291 +GE,1965-02-11,6.0049238204956055 +GE,1965-02-12,6.020562171936035 +GE,1965-02-15,6.01274299621582 +GE,1965-02-16,5.942372798919678 +GE,1965-02-17,6.020562171936035 +GE,1965-02-18,6.0909318923950195 +GE,1965-02-19,6.051837921142578 +GE,1965-02-23,6.0440192222595215 +GE,1965-02-24,6.122208118438721 +GE,1965-02-25,6.2316718101501465 +GE,1965-02-26,6.247310161590576 +GE,1965-03-01,6.161302089691162 +GE,1965-03-02,6.262948036193848 +GE,1965-03-03,6.2316718101501465 +GE,1965-03-04,6.223854064941406 +GE,1965-03-05,6.239490985870361 +GE,1965-03-08,6.208216190338135 +GE,1965-03-09,6.20039701461792 +GE,1965-03-10,6.20039701461792 +GE,1965-03-11,6.278585910797119 +GE,1965-03-12,6.4115071296691895 +GE,1965-03-15,6.395870208740234 +GE,1965-03-16,6.403688907623291 +GE,1965-03-17,6.419325828552246 +GE,1965-03-18,6.427145004272461 +GE,1965-03-19,6.427145004272461 +GE,1965-03-22,6.395870208740234 +GE,1965-03-23,6.434964179992676 +GE,1965-03-24,6.4975152015686035 +GE,1965-03-25,6.442782878875732 +GE,1965-03-26,6.255128860473633 +GE,1965-03-29,6.169120788574219 +GE,1965-03-30,6.208216190338135 +GE,1965-03-31,6.223854064941406 +GE,1965-04-01,6.255128860473633 +GE,1965-04-02,6.247310161590576 +GE,1965-04-05,6.2707672119140625 +GE,1965-04-06,6.3176798820495605 +GE,1965-04-07,6.3176798820495605 +GE,1965-04-08,6.403688907623291 +GE,1965-04-09,6.419325828552246 +GE,1965-04-12,6.3880510330200195 +GE,1965-04-13,6.4115071296691895 +GE,1965-04-14,6.427145004272461 +GE,1965-04-15,6.442782878875732 +GE,1965-04-19,6.434964179992676 +GE,1965-04-20,6.395870208740234 +GE,1965-04-21,6.419325828552246 +GE,1965-04-22,6.442782878875732 +GE,1965-04-23,6.434964179992676 +GE,1965-04-26,6.427145004272461 +GE,1965-04-27,6.434964179992676 +GE,1965-04-28,6.364593982696533 +GE,1965-04-29,6.489696979522705 +GE,1965-04-30,6.520971775054932 +GE,1965-05-03,6.575705051422119 +GE,1965-05-04,6.6147990226745605 +GE,1965-05-05,6.630436897277832 +GE,1965-05-06,6.653893947601318 +GE,1965-05-07,6.583522796630859 +GE,1965-05-10,6.6147990226745605 +GE,1965-05-11,6.622618198394775 +GE,1965-05-12,6.630436897277832 +GE,1965-05-13,6.6460747718811035 +GE,1965-05-14,6.630436897277832 +GE,1965-05-17,6.520971775054932 +GE,1965-05-18,6.544428825378418 +GE,1965-05-19,6.536610126495361 +GE,1965-05-20,6.442782878875732 +GE,1965-05-21,6.442782878875732 +GE,1965-05-24,6.325499057769775 +GE,1965-05-25,6.364593982696533 +GE,1965-05-26,6.380231857299805 +GE,1965-05-27,6.395870208740234 +GE,1965-05-28,6.466239929199219 +GE,1965-06-01,6.427145004272461 +GE,1965-06-02,6.341136932373047 +GE,1965-06-03,6.294223785400391 +GE,1965-06-04,6.286405086517334 +GE,1965-06-07,6.325499057769775 +GE,1965-06-08,6.208216190338135 +GE,1965-06-09,6.0909318923950195 +GE,1965-06-10,6.0049238204956055 +GE,1965-06-11,6.0440192222595215 +GE,1965-06-14,5.981466770172119 +GE,1965-06-15,6.020562171936035 +GE,1965-06-16,6.083113193511963 +GE,1965-06-17,6.130026817321777 +GE,1965-06-18,6.067474842071533 +GE,1965-06-21,6.122208118438721 +GE,1965-06-22,6.106569766998291 +GE,1965-06-23,6.106569766998291 +GE,1965-06-24,5.965828895568848 +GE,1965-06-25,5.872003078460693 +GE,1965-06-28,5.723443031311035 +GE,1965-06-29,5.8641839027404785 +GE,1965-06-30,5.997105121612549 +GE,1965-07-01,6.051837921142578 +GE,1965-07-02,6.145664215087891 +GE,1965-07-06,6.169120788574219 +GE,1965-07-07,6.169120788574219 +GE,1965-07-08,6.255128860473633 +GE,1965-07-09,6.3176798820495605 +GE,1965-07-12,6.223854064941406 +GE,1965-07-13,6.192577838897705 +GE,1965-07-14,6.286405086517334 +GE,1965-07-15,6.255128860473633 +GE,1965-07-16,6.247310161590576 +GE,1965-07-19,6.130026817321777 +GE,1965-07-20,6.028380870819092 +GE,1965-07-21,6.0440192222595215 +GE,1965-07-22,6.114388942718506 +GE,1965-07-23,6.161302089691162 +GE,1965-07-26,6.122208118438721 +GE,1965-07-27,6.106569766998291 +GE,1965-07-28,6.223854064941406 +GE,1965-07-29,6.278585910797119 +GE,1965-07-30,6.294223785400391 +GE,1965-08-02,6.294223785400391 +GE,1965-08-03,6.4115071296691895 +GE,1965-08-04,6.4115071296691895 +GE,1965-08-05,6.380231857299805 +GE,1965-08-06,6.474059104919434 +GE,1965-08-09,6.372413158416748 +GE,1965-08-10,6.395870208740234 +GE,1965-08-11,6.489696979522705 +GE,1965-08-12,6.560067176818848 +GE,1965-08-13,6.5287909507751465 +GE,1965-08-16,6.427145004272461 +GE,1965-08-17,6.458421230316162 +GE,1965-08-18,6.442782878875732 +GE,1965-08-19,6.395870208740234 +GE,1965-08-20,6.372413158416748 +GE,1965-08-23,6.33331823348999 +GE,1965-08-24,6.364593982696533 +GE,1965-08-25,6.450602054595947 +GE,1965-08-26,6.567885875701904 +GE,1965-08-27,6.520971775054932 +GE,1965-08-30,6.630436897277832 +GE,1965-08-31,6.544428825378418 +GE,1965-09-01,6.4975152015686035 +GE,1965-09-02,6.599161148071289 +GE,1965-09-03,6.739902019500732 +GE,1965-09-07,6.724264144897461 +GE,1965-09-08,6.794633865356445 +GE,1965-09-09,6.763358116149902 +GE,1965-09-10,6.849366188049316 +GE,1965-09-13,6.958830833435059 +GE,1965-09-14,6.927556037902832 +GE,1965-09-15,6.943192958831787 +GE,1965-09-16,7.029201030731201 +GE,1965-09-17,7.005744934082031 +GE,1965-09-20,7.0839338302612305 +GE,1965-09-21,7.0526580810546875 +GE,1965-09-22,7.123027801513672 +GE,1965-09-23,7.013564109802246 +GE,1965-09-24,7.201217174530029 +GE,1965-09-27,7.498335838317871 +GE,1965-09-28,7.3497772216796875 +GE,1965-09-29,7.373233795166016 +GE,1965-09-30,7.318500995635986 +GE,1965-10-01,7.3106818199157715 +GE,1965-10-04,7.240312099456787 +GE,1965-10-05,7.365415096282959 +GE,1965-10-06,7.427966117858887 +GE,1965-10-07,7.381052017211914 +GE,1965-10-08,7.341958045959473 +GE,1965-10-11,7.388871192932129 +GE,1965-10-12,7.373233795166016 +GE,1965-10-13,7.3497772216796875 +GE,1965-10-14,7.201217174530029 +GE,1965-10-15,7.216855049133301 +GE,1965-10-18,7.232492923736572 +GE,1965-10-19,7.255949974060059 +GE,1965-10-20,7.334138870239258 +GE,1965-10-21,7.3106818199157715 +GE,1965-10-22,7.365415096282959 +GE,1965-10-25,7.3106818199157715 +GE,1965-10-26,7.365415096282959 +GE,1965-10-27,7.365415096282959 +GE,1965-10-28,7.3966898918151855 +GE,1965-10-29,7.3966898918151855 +GE,1965-11-01,7.334138870239258 +GE,1965-11-03,7.341958045959473 +GE,1965-11-04,7.334138870239258 +GE,1965-11-05,7.2950439453125 +GE,1965-11-08,7.240312099456787 +GE,1965-11-09,7.130846977233887 +GE,1965-11-10,7.232492923736572 +GE,1965-11-11,7.28722620010376 +GE,1965-11-12,7.318500995635986 +GE,1965-11-15,7.1699419021606445 +GE,1965-11-16,7.216855049133301 +GE,1965-11-17,7.263769149780273 +GE,1965-11-18,7.1699419021606445 +GE,1965-11-19,7.1699419021606445 +GE,1965-11-22,7.09957218170166 +GE,1965-11-23,7.115209102630615 +GE,1965-11-24,7.0526580810546875 +GE,1965-11-26,7.130846977233887 +GE,1965-11-29,7.154304027557373 +GE,1965-11-30,7.115209102630615 +GE,1965-12-01,7.115209102630615 +GE,1965-12-02,7.177761077880859 +GE,1965-12-03,7.185579776763916 +GE,1965-12-06,7.123027801513672 +GE,1965-12-07,7.177761077880859 +GE,1965-12-08,7.130846977233887 +GE,1965-12-09,7.09957218170166 +GE,1965-12-10,7.068295955657959 +GE,1965-12-13,7.09957218170166 +GE,1965-12-14,7.138666152954102 +GE,1965-12-15,7.138666152954102 +GE,1965-12-16,7.1699419021606445 +GE,1965-12-17,7.0839338302612305 +GE,1965-12-20,7.0839338302612305 +GE,1965-12-21,7.076115131378174 +GE,1965-12-22,7.146484851837158 +GE,1965-12-23,7.240312099456787 +GE,1965-12-27,7.232492923736572 +GE,1965-12-28,7.255949974060059 +GE,1965-12-29,7.3106818199157715 +GE,1965-12-30,7.443603992462158 +GE,1965-12-31,7.381052017211914 +GE,1966-01-03,7.3106818199157715 +GE,1966-01-04,7.3106818199157715 +GE,1966-01-05,7.365415096282959 +GE,1966-01-06,7.45924186706543 +GE,1966-01-07,7.4826979637146 +GE,1966-01-10,7.467060089111328 +GE,1966-01-11,7.45924186706543 +GE,1966-01-12,7.427966117858887 +GE,1966-01-13,7.28722620010376 +GE,1966-01-14,7.326320171356201 +GE,1966-01-17,7.279407024383545 +GE,1966-01-18,7.28722620010376 +GE,1966-01-19,7.263769149780273 +GE,1966-01-20,7.27158784866333 +GE,1966-01-21,7.3497772216796875 +GE,1966-01-24,7.2950439453125 +GE,1966-01-25,7.3497772216796875 +GE,1966-01-26,7.326320171356201 +GE,1966-01-27,7.255949974060059 +GE,1966-01-28,7.162123203277588 +GE,1966-01-31,7.177761077880859 +GE,1966-02-01,6.99010705947876 +GE,1966-02-02,7.115209102630615 +GE,1966-02-03,7.115209102630615 +GE,1966-02-04,7.123027801513672 +GE,1966-02-07,7.091753005981445 +GE,1966-02-08,7.037020206451416 +GE,1966-02-09,6.982287883758545 +GE,1966-02-10,6.982287883758545 +GE,1966-02-11,6.927556037902832 +GE,1966-02-14,6.958830833435059 +GE,1966-02-15,7.005744934082031 +GE,1966-02-16,7.115209102630615 +GE,1966-02-17,7.107390880584717 +GE,1966-02-18,7.068295955657959 +GE,1966-02-21,6.9119181632995605 +GE,1966-02-23,6.958830833435059 +GE,1966-02-24,6.880641937255859 +GE,1966-02-25,6.896279811859131 +GE,1966-02-28,6.818090915679932 +GE,1966-03-01,6.763358116149902 +GE,1966-03-02,6.716444969177246 +GE,1966-03-03,6.778995990753174 +GE,1966-03-04,6.778995990753174 +GE,1966-03-07,6.661713123321533 +GE,1966-03-08,6.778995990753174 +GE,1966-03-09,6.794633865356445 +GE,1966-03-10,6.818090915679932 +GE,1966-03-11,6.857184886932373 +GE,1966-03-14,6.708625793457031 +GE,1966-03-15,6.747721195220947 +GE,1966-03-16,6.810272216796875 +GE,1966-03-17,6.872823238372803 +GE,1966-03-18,6.865004062652588 +GE,1966-03-21,6.888461112976074 +GE,1966-03-22,6.888461112976074 +GE,1966-03-23,6.849366188049316 +GE,1966-03-24,6.857184886932373 +GE,1966-03-25,6.865004062652588 +GE,1966-03-28,6.919736862182617 +GE,1966-03-29,6.904098987579346 +GE,1966-03-30,6.849366188049316 +GE,1966-03-31,6.849366188049316 +GE,1966-04-01,6.865004062652588 +GE,1966-04-04,6.810272216796875 +GE,1966-04-05,6.810272216796875 +GE,1966-04-06,6.778995990753174 +GE,1966-04-07,6.8259100914001465 +GE,1966-04-11,6.786815166473389 +GE,1966-04-12,6.786815166473389 +GE,1966-04-13,6.833728790283203 +GE,1966-04-14,6.904098987579346 +GE,1966-04-15,6.927556037902832 +GE,1966-04-18,6.896279811859131 +GE,1966-04-19,6.982287883758545 +GE,1966-04-20,7.1699419021606445 +GE,1966-04-21,7.381052017211914 +GE,1966-04-22,7.3497772216796875 +GE,1966-04-25,7.2950439453125 +GE,1966-04-26,7.3106818199157715 +GE,1966-04-27,7.373233795166016 +GE,1966-04-28,7.279407024383545 +GE,1966-04-29,7.185579776763916 +GE,1966-05-02,7.060476779937744 +GE,1966-05-03,7.068295955657959 +GE,1966-05-04,6.974469184875488 +GE,1966-05-05,6.99010705947876 +GE,1966-05-06,6.927556037902832 +GE,1966-05-09,6.755539894104004 +GE,1966-05-10,6.818090915679932 +GE,1966-05-11,6.818090915679932 +GE,1966-05-12,6.685169219970703 +GE,1966-05-13,6.536610126495361 +GE,1966-05-16,6.520971775054932 +GE,1966-05-17,6.4115071296691895 +GE,1966-05-18,6.560067176818848 +GE,1966-05-19,6.567885875701904 +GE,1966-05-20,6.599161148071289 +GE,1966-05-23,6.489696979522705 +GE,1966-05-24,6.700807094573975 +GE,1966-05-25,6.69298791885376 +GE,1966-05-26,6.724264144897461 +GE,1966-05-27,6.630436897277832 +GE,1966-05-31,6.513153076171875 +GE,1966-06-01,6.591341972351074 +GE,1966-06-02,6.591341972351074 +GE,1966-06-03,6.567885875701904 +GE,1966-06-06,6.583522796630859 +GE,1966-06-07,6.599161148071289 +GE,1966-06-08,6.622618198394775 +GE,1966-06-09,6.6460747718811035 +GE,1966-06-10,6.786815166473389 +GE,1966-06-13,6.865004062652588 +GE,1966-06-14,6.943192958831787 +GE,1966-06-15,6.99010705947876 +GE,1966-06-16,6.951012134552002 +GE,1966-06-17,6.958830833435059 +GE,1966-06-20,7.021382808685303 +GE,1966-06-21,7.029201030731201 +GE,1966-06-22,7.068295955657959 +GE,1966-06-23,7.037020206451416 +GE,1966-06-24,7.123027801513672 +GE,1966-06-27,7.162123203277588 +GE,1966-06-28,6.849366188049316 +GE,1966-06-29,6.739902019500732 +GE,1966-06-30,6.638256072998047 +GE,1966-07-01,6.6460747718811035 +GE,1966-07-05,6.6460747718811035 +GE,1966-07-06,6.833728790283203 +GE,1966-07-07,6.778995990753174 +GE,1966-07-08,6.80245304107666 +GE,1966-07-11,6.857184886932373 +GE,1966-07-12,6.606979846954346 +GE,1966-07-13,6.6147990226745605 +GE,1966-07-14,6.6147990226745605 +GE,1966-07-15,6.661713123321533 +GE,1966-07-18,6.677350044250488 +GE,1966-07-19,6.661713123321533 +GE,1966-07-20,6.520971775054932 +GE,1966-07-21,6.4975152015686035 +GE,1966-07-22,6.341136932373047 +GE,1966-07-25,6.130026817321777 +GE,1966-07-26,6.192577838897705 +GE,1966-07-27,6.223854064941406 +GE,1966-07-28,6.145664215087891 +GE,1966-07-29,5.9736480712890625 +GE,1966-08-01,5.785995006561279 +GE,1966-08-02,5.809451103210449 +GE,1966-08-03,5.887639999389648 +GE,1966-08-04,5.911097049713135 +GE,1966-08-05,5.926734924316406 +GE,1966-08-08,6.0049238204956055 +GE,1966-08-09,6.028380870819092 +GE,1966-08-10,5.911097049713135 +GE,1966-08-11,5.911097049713135 +GE,1966-08-12,5.926734924316406 +GE,1966-08-15,5.8641839027404785 +GE,1966-08-16,5.645254135131836 +GE,1966-08-17,5.629615783691406 +GE,1966-08-18,5.582703113555908 +GE,1966-08-19,5.504514217376709 +GE,1966-08-22,5.332498073577881 +GE,1966-08-23,5.41068696975708 +GE,1966-08-24,5.5670647621154785 +GE,1966-08-25,5.496695041656494 +GE,1966-08-26,5.418506145477295 +GE,1966-08-29,5.316860198974609 +GE,1966-08-30,5.371592044830322 +GE,1966-08-31,5.316860198974609 +GE,1966-09-01,5.363772869110107 +GE,1966-09-02,5.269946098327637 +GE,1966-09-06,5.238670825958252 +GE,1966-09-07,5.12920618057251 +GE,1966-09-08,5.097929954528809 +GE,1966-09-09,5.066655158996582 +GE,1966-09-12,5.238670825958252 +GE,1966-09-13,5.246490001678467 +GE,1966-09-14,5.488875865936279 +GE,1966-09-15,5.5670647621154785 +GE,1966-09-16,5.551426887512207 +GE,1966-09-19,5.629615783691406 +GE,1966-09-20,5.582703113555908 +GE,1966-09-21,5.457600116729736 +GE,1966-09-22,5.496695041656494 +GE,1966-09-23,5.5201520919799805 +GE,1966-09-26,5.387229919433594 +GE,1966-09-27,5.488875865936279 +GE,1966-09-28,5.293403148651123 +GE,1966-09-29,5.277764797210693 +GE,1966-09-30,5.316860198974609 +GE,1966-10-03,5.2230329513549805 +GE,1966-10-04,5.332498073577881 +GE,1966-10-05,5.30122184753418 +GE,1966-10-06,5.277764797210693 +GE,1966-10-07,5.3403167724609375 +GE,1966-10-10,5.457600116729736 +GE,1966-10-11,5.481057167053223 +GE,1966-10-12,5.590521812438965 +GE,1966-10-13,5.54360818862915 +GE,1966-10-14,5.441961765289307 +GE,1966-10-17,5.54360818862915 +GE,1966-10-18,5.7781758308410645 +GE,1966-10-19,5.817269802093506 +GE,1966-10-20,5.7781758308410645 +GE,1966-10-21,5.817269802093506 +GE,1966-10-24,5.895459175109863 +GE,1966-10-25,5.848546028137207 +GE,1966-10-26,5.950191974639893 +GE,1966-10-27,5.997105121612549 +GE,1966-10-28,5.942372798919678 +GE,1966-10-31,5.965828895568848 +GE,1966-11-01,6.036200046539307 +GE,1966-11-02,6.075294017791748 +GE,1966-11-03,6.059656143188477 +GE,1966-11-04,6.067474842071533 +GE,1966-11-07,5.989285945892334 +GE,1966-11-09,6.0049238204956055 +GE,1966-11-10,6.036200046539307 +GE,1966-11-11,6.145664215087891 +GE,1966-11-14,6.083113193511963 +GE,1966-11-15,6.106569766998291 +GE,1966-11-16,6.067474842071533 +GE,1966-11-17,6.0909318923950195 +GE,1966-11-18,6.098751068115234 +GE,1966-11-21,6.0440192222595215 +GE,1966-11-22,6.098751068115234 +GE,1966-11-23,6.067474842071533 +GE,1966-11-25,6.083113193511963 +GE,1966-11-28,6.216034889221191 +GE,1966-11-29,6.130026817321777 +GE,1966-11-30,6.130026817321777 +GE,1966-12-01,6.137845993041992 +GE,1966-12-02,6.153482913970947 +GE,1966-12-05,6.247310161590576 +GE,1966-12-06,6.176939964294434 +GE,1966-12-07,6.130026817321777 +GE,1966-12-08,6.161302089691162 +GE,1966-12-09,6.098751068115234 +GE,1966-12-12,6.130026817321777 +GE,1966-12-13,6.067474842071533 +GE,1966-12-14,6.059656143188477 +GE,1966-12-15,5.911097049713135 +GE,1966-12-16,5.848546028137207 +GE,1966-12-19,5.62179708480835 +GE,1966-12-20,5.551426887512207 +GE,1966-12-21,5.527969837188721 +GE,1966-12-22,5.496695041656494 +GE,1966-12-23,5.402867794036865 +GE,1966-12-27,5.355954170227051 +GE,1966-12-28,5.395049095153809 +GE,1966-12-29,5.527969837188721 +GE,1966-12-30,5.5357890129089355 +GE,1967-01-03,5.5670647621154785 +GE,1967-01-04,5.582703113555908 +GE,1967-01-05,5.574883937835693 +GE,1967-01-06,5.504514217376709 +GE,1967-01-09,5.395049095153809 +GE,1967-01-10,5.363772869110107 +GE,1967-01-11,5.395049095153809 +GE,1967-01-12,5.418506145477295 +GE,1967-01-13,5.441961765289307 +GE,1967-01-16,5.465418815612793 +GE,1967-01-17,5.551426887512207 +GE,1967-01-18,5.551426887512207 +GE,1967-01-19,5.54360818862915 +GE,1967-01-20,5.551426887512207 +GE,1967-01-23,5.551426887512207 +GE,1967-01-24,5.473237991333008 +GE,1967-01-25,5.54360818862915 +GE,1967-01-26,5.551426887512207 +GE,1967-01-27,5.551426887512207 +GE,1967-01-30,5.512332916259766 +GE,1967-01-31,5.496695041656494 +GE,1967-02-01,5.504514217376709 +GE,1967-02-02,5.582703113555908 +GE,1967-02-03,5.613977909088135 +GE,1967-02-06,5.62179708480835 +GE,1967-02-07,5.590521812438965 +GE,1967-02-08,5.574883937835693 +GE,1967-02-09,5.441961765289307 +GE,1967-02-10,5.527969837188721 +GE,1967-02-13,5.441961765289307 +GE,1967-02-14,5.4497809410095215 +GE,1967-02-15,5.4497809410095215 +GE,1967-02-16,5.348134994506836 +GE,1967-02-17,5.3090410232543945 +GE,1967-02-20,5.199575901031494 +GE,1967-02-21,5.183938026428223 +GE,1967-02-23,5.348134994506836 +GE,1967-02-24,5.379411220550537 +GE,1967-02-27,5.371592044830322 +GE,1967-02-28,5.395049095153809 +GE,1967-03-01,5.41068696975708 +GE,1967-03-02,5.488875865936279 +GE,1967-03-03,5.504514217376709 +GE,1967-03-06,5.457600116729736 +GE,1967-03-07,5.457600116729736 +GE,1967-03-08,5.551426887512207 +GE,1967-03-09,5.653072834014893 +GE,1967-03-10,5.660892009735107 +GE,1967-03-13,5.653072834014893 +GE,1967-03-14,5.699985980987549 +GE,1967-03-15,5.7781758308410645 +GE,1967-03-16,5.887639999389648 +GE,1967-03-17,5.817269802093506 +GE,1967-03-20,5.762537956237793 +GE,1967-03-21,5.582703113555908 +GE,1967-03-22,5.5670647621154785 +GE,1967-03-23,5.504514217376709 +GE,1967-03-27,5.43414306640625 +GE,1967-03-28,5.426324844360352 +GE,1967-03-29,5.355954170227051 +GE,1967-03-30,5.3403167724609375 +GE,1967-03-31,5.3090410232543945 +GE,1967-04-03,5.269946098327637 +GE,1967-04-04,5.3090410232543945 +GE,1967-04-05,5.371592044830322 +GE,1967-04-06,5.395049095153809 +GE,1967-04-07,5.371592044830322 +GE,1967-04-10,5.285583972930908 +GE,1967-04-11,5.348134994506836 +GE,1967-04-12,5.316860198974609 +GE,1967-04-13,5.457600116729736 +GE,1967-04-14,5.645254135131836 +GE,1967-04-17,5.754718780517578 +GE,1967-04-18,5.770357131958008 +GE,1967-04-19,5.71562385559082 +GE,1967-04-20,5.817269802093506 +GE,1967-04-21,5.934554100036621 +GE,1967-04-24,5.934554100036621 +GE,1967-04-25,5.8641839027404785 +GE,1967-04-26,5.872003078460693 +GE,1967-04-27,5.90327787399292 +GE,1967-04-28,5.934554100036621 +GE,1967-05-01,5.911097049713135 +GE,1967-05-02,5.817269802093506 +GE,1967-05-03,5.817269802093506 +GE,1967-05-04,5.770357131958008 +GE,1967-05-05,5.785995006561279 +GE,1967-05-08,5.7469000816345215 +GE,1967-05-09,5.699985980987549 +GE,1967-05-10,5.699985980987549 +GE,1967-05-11,5.809451103210449 +GE,1967-05-12,5.699985980987549 +GE,1967-05-15,5.6061601638793945 +GE,1967-05-16,5.629615783691406 +GE,1967-05-17,5.574883937835693 +GE,1967-05-18,5.59834098815918 +GE,1967-05-19,5.59834098815918 +GE,1967-05-22,5.574883937835693 +GE,1967-05-23,5.5670647621154785 +GE,1967-05-24,5.441961765289307 +GE,1967-05-25,5.473237991333008 +GE,1967-05-26,5.5201520919799805 +GE,1967-05-29,5.43414306640625 +GE,1967-05-31,5.379411220550537 +GE,1967-06-01,5.363772869110107 +GE,1967-06-02,5.316860198974609 +GE,1967-06-05,5.262126922607422 +GE,1967-06-06,5.332498073577881 +GE,1967-06-07,5.332498073577881 +GE,1967-06-08,5.363772869110107 +GE,1967-06-09,5.355954170227051 +GE,1967-06-12,5.465418815612793 +GE,1967-06-13,5.676529884338379 +GE,1967-06-14,5.551426887512207 +GE,1967-06-15,5.504514217376709 +GE,1967-06-16,5.5670647621154785 +GE,1967-06-19,5.527969837188721 +GE,1967-06-20,5.457600116729736 +GE,1967-06-21,5.3403167724609375 +GE,1967-06-22,5.418506145477295 +GE,1967-06-23,5.59834098815918 +GE,1967-06-26,5.41068696975708 +GE,1967-06-27,5.5670647621154785 +GE,1967-06-28,5.488875865936279 +GE,1967-06-29,5.418506145477295 +GE,1967-06-30,5.43414306640625 +GE,1967-07-03,5.426324844360352 +GE,1967-07-05,5.43414306640625 +GE,1967-07-06,5.43414306640625 +GE,1967-07-07,5.395049095153809 +GE,1967-07-10,5.363772869110107 +GE,1967-07-11,5.488875865936279 +GE,1967-07-12,5.582703113555908 +GE,1967-07-13,5.660892009735107 +GE,1967-07-14,6.083113193511963 +GE,1967-07-17,6.075294017791748 +GE,1967-07-18,6.364593982696533 +GE,1967-07-19,6.223854064941406 +GE,1967-07-20,6.395870208740234 +GE,1967-07-21,6.552248001098633 +GE,1967-07-24,6.458421230316162 +GE,1967-07-25,6.4115071296691895 +GE,1967-07-26,6.442782878875732 +GE,1967-07-27,6.544428825378418 +GE,1967-07-28,6.638256072998047 +GE,1967-07-31,6.755539894104004 +GE,1967-08-01,6.778995990753174 +GE,1967-08-02,6.755539894104004 +GE,1967-08-03,6.69298791885376 +GE,1967-08-04,6.69298791885376 +GE,1967-08-07,6.677350044250488 +GE,1967-08-08,6.69298791885376 +GE,1967-08-09,6.700807094573975 +GE,1967-08-10,6.685169219970703 +GE,1967-08-11,6.567885875701904 +GE,1967-08-14,6.458421230316162 +GE,1967-08-15,6.458421230316162 +GE,1967-08-16,6.466239929199219 +GE,1967-08-17,6.591341972351074 +GE,1967-08-18,6.622618198394775 +GE,1967-08-21,6.638256072998047 +GE,1967-08-22,6.653893947601318 +GE,1967-08-23,6.6460747718811035 +GE,1967-08-24,6.724264144897461 +GE,1967-08-25,6.771176815032959 +GE,1967-08-28,6.841547966003418 +GE,1967-08-29,6.739902019500732 +GE,1967-08-30,6.849366188049316 +GE,1967-08-31,6.833728790283203 +GE,1967-09-01,6.778995990753174 +GE,1967-09-05,6.763358116149902 +GE,1967-09-06,6.763358116149902 +GE,1967-09-07,6.904098987579346 +GE,1967-09-08,7.013564109802246 +GE,1967-09-11,7.068295955657959 +GE,1967-09-12,6.974469184875488 +GE,1967-09-13,6.99010705947876 +GE,1967-09-14,6.997926235198975 +GE,1967-09-15,7.123027801513672 +GE,1967-09-18,7.216855049133301 +GE,1967-09-19,7.185579776763916 +GE,1967-09-20,7.123027801513672 +GE,1967-09-21,7.044838905334473 +GE,1967-09-22,7.123027801513672 +GE,1967-09-25,7.044838905334473 +GE,1967-09-26,6.849366188049316 +GE,1967-09-27,6.974469184875488 +GE,1967-09-28,6.997926235198975 +GE,1967-09-29,7.013564109802246 +GE,1967-10-02,7.013564109802246 +GE,1967-10-03,7.201217174530029 +GE,1967-10-04,7.185579776763916 +GE,1967-10-05,7.138666152954102 +GE,1967-10-06,7.0526580810546875 +GE,1967-10-09,6.966650009155273 +GE,1967-10-10,6.896279811859131 +GE,1967-10-11,6.865004062652588 +GE,1967-10-12,6.685169219970703 +GE,1967-10-13,6.794633865356445 +GE,1967-10-16,6.677350044250488 +GE,1967-10-17,6.786815166473389 +GE,1967-10-18,6.810272216796875 +GE,1967-10-19,6.732082843780518 +GE,1967-10-20,6.708625793457031 +GE,1967-10-23,6.732082843780518 +GE,1967-10-24,6.763358116149902 +GE,1967-10-25,6.771176815032959 +GE,1967-10-26,6.896279811859131 +GE,1967-10-27,6.833728790283203 +GE,1967-10-30,6.771176815032959 +GE,1967-10-31,6.630436897277832 +GE,1967-11-01,6.286405086517334 +GE,1967-11-02,6.278585910797119 +GE,1967-11-03,6.255128860473633 +GE,1967-11-06,6.3020429611206055 +GE,1967-11-08,6.247310161590576 +GE,1967-11-09,6.364593982696533 +GE,1967-11-10,6.419325828552246 +GE,1967-11-13,6.3020429611206055 +GE,1967-11-14,6.161302089691162 +GE,1967-11-15,6.192577838897705 +GE,1967-11-16,6.434964179992676 +GE,1967-11-17,6.348956108093262 +GE,1967-11-20,6.3020429611206055 +GE,1967-11-21,6.50533390045166 +GE,1967-11-22,6.552248001098633 +GE,1967-11-24,6.50533390045166 +GE,1967-11-27,6.544428825378418 +GE,1967-11-28,6.630436897277832 +GE,1967-11-29,6.69298791885376 +GE,1967-11-30,6.513153076171875 +GE,1967-12-01,6.4975152015686035 +GE,1967-12-04,6.48187780380249 +GE,1967-12-05,6.489696979522705 +GE,1967-12-06,6.50533390045166 +GE,1967-12-07,6.458421230316162 +GE,1967-12-08,6.278585910797119 +GE,1967-12-11,6.161302089691162 +GE,1967-12-12,6.059656143188477 +GE,1967-12-13,6.145664215087891 +GE,1967-12-14,6.098751068115234 +GE,1967-12-15,6.020562171936035 +GE,1967-12-18,5.997105121612549 +GE,1967-12-19,5.9736480712890625 +GE,1967-12-20,5.989285945892334 +GE,1967-12-21,5.997105121612549 +GE,1967-12-22,5.965828895568848 +GE,1967-12-26,5.942372798919678 +GE,1967-12-27,5.801631927490234 +GE,1967-12-28,5.848546028137207 +GE,1967-12-29,6.0049238204956055 +GE,1968-01-02,5.981466770172119 +GE,1968-01-03,5.997105121612549 +GE,1968-01-04,5.942372798919678 +GE,1968-01-05,6.0049238204956055 +GE,1968-01-08,6.130026817321777 +GE,1968-01-09,6.192577838897705 +GE,1968-01-10,6.184759140014648 +GE,1968-01-11,6.083113193511963 +GE,1968-01-12,5.965828895568848 +GE,1968-01-15,5.965828895568848 +GE,1968-01-16,5.895459175109863 +GE,1968-01-17,5.856365203857422 +GE,1968-01-18,5.817269802093506 +GE,1968-01-19,5.840726852416992 +GE,1968-01-22,5.793813228607178 +GE,1968-01-23,5.739080905914307 +GE,1968-01-24,5.770357131958008 +GE,1968-01-25,5.692168235778809 +GE,1968-01-26,5.684349060058594 +GE,1968-01-29,5.692168235778809 +GE,1968-01-30,5.613977909088135 +GE,1968-01-31,5.496695041656494 +GE,1968-02-01,5.590521812438965 +GE,1968-02-02,5.684349060058594 +GE,1968-02-05,5.590521812438965 +GE,1968-02-06,5.629615783691406 +GE,1968-02-07,5.6061601638793945 +GE,1968-02-08,5.5357890129089355 +GE,1968-02-09,5.488875865936279 +GE,1968-02-13,5.441961765289307 +GE,1968-02-14,5.504514217376709 +GE,1968-02-15,5.496695041656494 +GE,1968-02-16,5.488875865936279 +GE,1968-02-19,5.418506145477295 +GE,1968-02-20,5.457600116729736 +GE,1968-02-21,5.488875865936279 +GE,1968-02-23,5.504514217376709 +GE,1968-02-26,5.426324844360352 +GE,1968-02-27,5.488875865936279 +GE,1968-02-28,5.441961765289307 +GE,1968-02-29,5.43414306640625 +GE,1968-03-01,5.457600116729736 +GE,1968-03-04,5.30122184753418 +GE,1968-03-05,5.379411220550537 +GE,1968-03-06,5.473237991333008 +GE,1968-03-07,5.4497809410095215 +GE,1968-03-08,5.418506145477295 +GE,1968-03-11,5.504514217376709 +GE,1968-03-12,5.512332916259766 +GE,1968-03-13,5.481057167053223 +GE,1968-03-14,5.418506145477295 +GE,1968-03-15,5.527969837188721 +GE,1968-03-18,5.473237991333008 +GE,1968-03-19,5.426324844360352 +GE,1968-03-20,5.465418815612793 +GE,1968-03-21,5.43414306640625 +GE,1968-03-22,5.402867794036865 +GE,1968-03-25,5.355954170227051 +GE,1968-03-26,5.332498073577881 +GE,1968-03-27,5.379411220550537 +GE,1968-03-28,5.348134994506836 +GE,1968-03-29,5.402867794036865 +GE,1968-04-01,5.613977909088135 +GE,1968-04-02,5.5670647621154785 +GE,1968-04-03,5.6061601638793945 +GE,1968-04-04,5.629615783691406 +GE,1968-04-05,5.582703113555908 +GE,1968-04-08,5.629615783691406 +GE,1968-04-10,5.73126220703125 +GE,1968-04-11,5.793813228607178 +GE,1968-04-15,5.692168235778809 +GE,1968-04-16,5.8329081535339355 +GE,1968-04-17,5.8641839027404785 +GE,1968-04-18,5.911097049713135 +GE,1968-04-19,5.856365203857422 +GE,1968-04-22,5.73126220703125 +GE,1968-04-23,5.73126220703125 +GE,1968-04-24,5.785995006561279 +GE,1968-04-25,5.840726852416992 +GE,1968-04-26,5.965828895568848 +GE,1968-04-29,6.0049238204956055 +GE,1968-04-30,5.997105121612549 +GE,1968-05-01,5.856365203857422 +GE,1968-05-02,5.950191974639893 +GE,1968-05-03,5.911097049713135 +GE,1968-05-06,5.856365203857422 +GE,1968-05-07,5.785995006561279 +GE,1968-05-08,5.754718780517578 +GE,1968-05-09,5.71562385559082 +GE,1968-05-10,5.723443031311035 +GE,1968-05-13,5.707805156707764 +GE,1968-05-14,5.62179708480835 +GE,1968-05-15,5.676529884338379 +GE,1968-05-16,5.770357131958008 +GE,1968-05-17,5.684349060058594 +GE,1968-05-20,5.59834098815918 +GE,1968-05-21,5.551426887512207 +GE,1968-05-22,5.426324844360352 +GE,1968-05-23,5.43414306640625 +GE,1968-05-24,5.5201520919799805 +GE,1968-05-27,5.457600116729736 +GE,1968-05-28,5.488875865936279 +GE,1968-05-29,5.504514217376709 +GE,1968-05-31,5.512332916259766 +GE,1968-06-03,5.645254135131836 +GE,1968-06-04,5.637434959411621 +GE,1968-06-05,5.582703113555908 +GE,1968-06-06,5.559246063232422 +GE,1968-06-07,5.559246063232422 +GE,1968-06-10,5.54360818862915 +GE,1968-06-11,5.5201520919799805 +GE,1968-06-13,5.574883937835693 +GE,1968-06-14,5.559246063232422 +GE,1968-06-17,5.496695041656494 +GE,1968-06-18,5.426324844360352 +GE,1968-06-20,5.488875865936279 +GE,1968-06-21,5.457600116729736 +GE,1968-06-24,5.43414306640625 +GE,1968-06-25,5.395049095153809 +GE,1968-06-27,5.395049095153809 +GE,1968-06-28,5.395049095153809 +GE,1968-07-01,5.355954170227051 +GE,1968-07-02,5.348134994506836 +GE,1968-07-03,5.348134994506836 +GE,1968-07-08,5.426324844360352 +GE,1968-07-09,5.43414306640625 +GE,1968-07-11,5.465418815612793 +GE,1968-07-12,5.379411220550537 +GE,1968-07-15,5.371592044830322 +GE,1968-07-16,5.371592044830322 +GE,1968-07-18,5.3403167724609375 +GE,1968-07-19,5.355954170227051 +GE,1968-07-22,5.238670825958252 +GE,1968-07-23,5.230852127075195 +GE,1968-07-25,5.215213775634766 +GE,1968-07-26,5.238670825958252 +GE,1968-07-29,5.246490001678467 +GE,1968-07-30,5.277764797210693 +GE,1968-08-01,5.215213775634766 +GE,1968-08-02,5.199575901031494 +GE,1968-08-05,5.269946098327637 +GE,1968-08-06,5.2230329513549805 +GE,1968-08-08,5.051016807556152 +GE,1968-08-09,5.097929954528809 +GE,1968-08-12,5.12920618057251 +GE,1968-08-13,5.121387004852295 +GE,1968-08-15,5.097929954528809 +GE,1968-08-16,5.137024879455566 +GE,1968-08-19,5.176118850708008 +GE,1968-08-20,5.144844055175781 +GE,1968-08-22,5.183938026428223 +GE,1968-08-23,5.207395076751709 +GE,1968-08-26,5.207395076751709 +GE,1968-08-27,5.30122184753418 +GE,1968-08-29,5.293403148651123 +GE,1968-08-30,5.262126922607422 +GE,1968-09-03,5.246490001678467 +GE,1968-09-04,5.215213775634766 +GE,1968-09-05,5.277764797210693 +GE,1968-09-06,5.324678897857666 +GE,1968-09-09,5.41068696975708 +GE,1968-09-10,5.441961765289307 +GE,1968-09-12,5.379411220550537 +GE,1968-09-13,5.395049095153809 +GE,1968-09-16,5.457600116729736 +GE,1968-09-17,5.551426887512207 +GE,1968-09-19,5.426324844360352 +GE,1968-09-20,5.387229919433594 +GE,1968-09-23,5.348134994506836 +GE,1968-09-24,5.387229919433594 +GE,1968-09-26,5.332498073577881 +GE,1968-09-27,5.355954170227051 +GE,1968-09-30,5.332498073577881 +GE,1968-10-01,5.332498073577881 +GE,1968-10-03,5.418506145477295 +GE,1968-10-04,5.5670647621154785 +GE,1968-10-07,5.660892009735107 +GE,1968-10-08,5.668711185455322 +GE,1968-10-10,5.5357890129089355 +GE,1968-10-11,5.54360818862915 +GE,1968-10-14,5.645254135131836 +GE,1968-10-15,5.770357131958008 +GE,1968-10-17,5.90327787399292 +GE,1968-10-18,6.0440192222595215 +GE,1968-10-21,6.114388942718506 +GE,1968-10-22,5.9736480712890625 +GE,1968-10-24,6.036200046539307 +GE,1968-10-25,5.997105121612549 +GE,1968-10-28,5.879820823669434 +GE,1968-10-29,5.817269802093506 +GE,1968-10-31,5.942372798919678 +GE,1968-11-01,5.887639999389648 +GE,1968-11-04,5.90327787399292 +GE,1968-11-06,5.926734924316406 +GE,1968-11-07,5.965828895568848 +GE,1968-11-08,5.965828895568848 +GE,1968-11-12,5.926734924316406 +GE,1968-11-13,5.91891622543335 +GE,1968-11-14,5.989285945892334 +GE,1968-11-15,6.051837921142578 +GE,1968-11-18,6.020562171936035 +GE,1968-11-19,6.0049238204956055 +GE,1968-11-21,6.0909318923950195 +GE,1968-11-22,6.122208118438721 +GE,1968-11-25,6.20039701461792 +GE,1968-11-26,6.239490985870361 +GE,1968-11-27,6.216034889221191 +GE,1968-11-29,6.2316718101501465 +GE,1968-12-02,6.192577838897705 +GE,1968-12-03,6.176939964294434 +GE,1968-12-05,6.161302089691162 +GE,1968-12-06,6.145664215087891 +GE,1968-12-09,6.051837921142578 +GE,1968-12-10,5.8329081535339355 +GE,1968-12-12,5.9736480712890625 +GE,1968-12-13,6.036200046539307 +GE,1968-12-16,6.01274299621582 +GE,1968-12-17,5.981466770172119 +GE,1968-12-19,6.083113193511963 +GE,1968-12-20,5.981466770172119 +GE,1968-12-23,5.965828895568848 +GE,1968-12-24,5.950191974639893 +GE,1968-12-26,5.965828895568848 +GE,1968-12-27,5.911097049713135 +GE,1968-12-30,5.848546028137207 +GE,1968-12-31,5.872003078460693 +GE,1969-01-02,5.934554100036621 +GE,1969-01-03,5.989285945892334 +GE,1969-01-06,5.90327787399292 +GE,1969-01-07,5.7781758308410645 +GE,1969-01-08,5.754718780517578 +GE,1969-01-09,5.7469000816345215 +GE,1969-01-10,5.660892009735107 +GE,1969-01-13,5.707805156707764 +GE,1969-01-14,5.770357131958008 +GE,1969-01-15,5.723443031311035 +GE,1969-01-16,5.707805156707764 +GE,1969-01-17,5.653072834014893 +GE,1969-01-20,5.59834098815918 +GE,1969-01-21,5.62179708480835 +GE,1969-01-22,5.660892009735107 +GE,1969-01-23,5.73126220703125 +GE,1969-01-24,5.668711185455322 +GE,1969-01-27,5.668711185455322 +GE,1969-01-28,5.676529884338379 +GE,1969-01-29,5.684349060058594 +GE,1969-01-30,5.707805156707764 +GE,1969-01-31,5.801631927490234 +GE,1969-02-03,5.653072834014893 +GE,1969-02-04,5.653072834014893 +GE,1969-02-05,5.660892009735107 +GE,1969-02-06,5.676529884338379 +GE,1969-02-07,5.7469000816345215 +GE,1969-02-11,5.71562385559082 +GE,1969-02-12,5.739080905914307 +GE,1969-02-13,5.809451103210449 +GE,1969-02-14,5.793813228607178 +GE,1969-02-17,5.676529884338379 +GE,1969-02-18,5.629615783691406 +GE,1969-02-19,5.59834098815918 +GE,1969-02-20,5.551426887512207 +GE,1969-02-24,5.426324844360352 +GE,1969-02-25,5.43414306640625 +GE,1969-02-26,5.426324844360352 +GE,1969-02-27,5.41068696975708 +GE,1969-02-28,5.41068696975708 +GE,1969-03-03,5.441961765289307 +GE,1969-03-04,5.441961765289307 +GE,1969-03-05,5.5357890129089355 +GE,1969-03-06,5.504514217376709 +GE,1969-03-07,5.5201520919799805 +GE,1969-03-10,5.6061601638793945 +GE,1969-03-11,5.574883937835693 +GE,1969-03-12,5.6061601638793945 +GE,1969-03-13,5.551426887512207 +GE,1969-03-14,5.441961765289307 +GE,1969-03-17,5.4497809410095215 +GE,1969-03-18,5.418506145477295 +GE,1969-03-19,5.465418815612793 +GE,1969-03-20,5.629615783691406 +GE,1969-03-21,5.590521812438965 +GE,1969-03-24,5.559246063232422 +GE,1969-03-25,5.59834098815918 +GE,1969-03-26,5.629615783691406 +GE,1969-03-27,5.785995006561279 +GE,1969-03-28,5.770357131958008 +GE,1969-04-01,5.801631927490234 +GE,1969-04-02,5.707805156707764 +GE,1969-04-03,5.653072834014893 +GE,1969-04-07,5.676529884338379 +GE,1969-04-08,5.660892009735107 +GE,1969-04-09,5.668711185455322 +GE,1969-04-10,5.739080905914307 +GE,1969-04-11,5.73126220703125 +GE,1969-04-14,5.707805156707764 +GE,1969-04-15,5.7469000816345215 +GE,1969-04-16,5.676529884338379 +GE,1969-04-17,5.668711185455322 +GE,1969-04-18,5.692168235778809 +GE,1969-04-21,5.660892009735107 +GE,1969-04-22,5.613977909088135 +GE,1969-04-23,5.613977909088135 +GE,1969-04-24,5.762537956237793 +GE,1969-04-25,5.793813228607178 +GE,1969-04-28,5.785995006561279 +GE,1969-04-29,5.934554100036621 +GE,1969-04-30,6.114388942718506 +GE,1969-05-01,6.0049238204956055 +GE,1969-05-02,6.106569766998291 +GE,1969-05-05,6.059656143188477 +GE,1969-05-06,6.036200046539307 +GE,1969-05-07,5.981466770172119 +GE,1969-05-08,5.981466770172119 +GE,1969-05-09,6.01274299621582 +GE,1969-05-12,6.020562171936035 +GE,1969-05-13,6.020562171936035 +GE,1969-05-14,6.098751068115234 +GE,1969-05-15,6.036200046539307 +GE,1969-05-16,6.051837921142578 +GE,1969-05-19,5.965828895568848 +GE,1969-05-20,5.942372798919678 +GE,1969-05-21,5.950191974639893 +GE,1969-05-22,6.0049238204956055 +GE,1969-05-23,6.028380870819092 +GE,1969-05-26,5.965828895568848 +GE,1969-05-27,5.942372798919678 +GE,1969-05-28,5.989285945892334 +GE,1969-05-29,5.895459175109863 +GE,1969-06-02,5.879820823669434 +GE,1969-06-03,5.817269802093506 +GE,1969-06-04,5.825088977813721 +GE,1969-06-05,5.879820823669434 +GE,1969-06-06,5.785995006561279 +GE,1969-06-09,5.809451103210449 +GE,1969-06-10,5.739080905914307 +GE,1969-06-11,5.645254135131836 +GE,1969-06-12,5.6061601638793945 +GE,1969-06-13,5.723443031311035 +GE,1969-06-16,5.668711185455322 +GE,1969-06-17,5.645254135131836 +GE,1969-06-18,5.692168235778809 +GE,1969-06-19,5.676529884338379 +GE,1969-06-20,5.653072834014893 +GE,1969-06-23,5.574883937835693 +GE,1969-06-24,5.559246063232422 +GE,1969-06-25,5.559246063232422 +GE,1969-06-26,5.613977909088135 +GE,1969-06-27,5.676529884338379 +GE,1969-06-30,5.629615783691406 +GE,1969-07-01,5.660892009735107 +GE,1969-07-02,5.684349060058594 +GE,1969-07-03,5.629615783691406 +GE,1969-07-07,5.59834098815918 +GE,1969-07-08,5.488875865936279 +GE,1969-07-09,5.441961765289307 +GE,1969-07-10,5.316860198974609 +GE,1969-07-11,5.402867794036865 +GE,1969-07-14,5.324678897857666 +GE,1969-07-15,5.293403148651123 +GE,1969-07-16,5.387229919433594 +GE,1969-07-17,5.496695041656494 +GE,1969-07-18,5.457600116729736 +GE,1969-07-22,5.371592044830322 +GE,1969-07-23,5.316860198974609 +GE,1969-07-24,5.3090410232543945 +GE,1969-07-25,5.254309177398682 +GE,1969-07-28,5.254309177398682 +GE,1969-07-29,5.277764797210693 +GE,1969-07-30,5.3403167724609375 +GE,1969-07-31,5.387229919433594 +GE,1969-08-01,5.402867794036865 +GE,1969-08-04,5.387229919433594 +GE,1969-08-05,5.348134994506836 +GE,1969-08-06,5.332498073577881 +GE,1969-08-07,5.30122184753418 +GE,1969-08-08,5.269946098327637 +GE,1969-08-11,5.262126922607422 +GE,1969-08-12,5.1917572021484375 +GE,1969-08-13,5.152663230895996 +GE,1969-08-14,5.152663230895996 +GE,1969-08-15,5.1917572021484375 +GE,1969-08-18,5.246490001678467 +GE,1969-08-19,5.254309177398682 +GE,1969-08-20,5.1917572021484375 +GE,1969-08-21,5.2230329513549805 +GE,1969-08-22,5.30122184753418 +GE,1969-08-25,5.277764797210693 +GE,1969-08-26,5.215213775634766 +GE,1969-08-27,5.2230329513549805 +GE,1969-08-28,5.238670825958252 +GE,1969-08-29,5.238670825958252 +GE,1969-09-02,5.199575901031494 +GE,1969-09-03,5.2230329513549805 +GE,1969-09-04,5.176118850708008 +GE,1969-09-05,5.105749130249023 +GE,1969-09-08,5.090110778808594 +GE,1969-09-09,5.176118850708008 +GE,1969-09-10,5.238670825958252 +GE,1969-09-11,5.285583972930908 +GE,1969-09-12,5.238670825958252 +GE,1969-09-15,5.395049095153809 +GE,1969-09-16,5.355954170227051 +GE,1969-09-17,5.262126922607422 +GE,1969-09-18,5.238670825958252 +GE,1969-09-19,5.254309177398682 +GE,1969-09-22,5.3090410232543945 +GE,1969-09-23,5.41068696975708 +GE,1969-09-24,5.41068696975708 +GE,1969-09-25,5.348134994506836 +GE,1969-09-26,5.348134994506836 +GE,1969-09-29,5.3403167724609375 +GE,1969-09-30,5.316860198974609 +GE,1969-10-01,5.3090410232543945 +GE,1969-10-02,5.324678897857666 +GE,1969-10-03,5.387229919433594 +GE,1969-10-06,5.41068696975708 +GE,1969-10-07,5.363772869110107 +GE,1969-10-08,5.30122184753418 +GE,1969-10-09,5.262126922607422 +GE,1969-10-10,5.332498073577881 +GE,1969-10-13,5.387229919433594 +GE,1969-10-14,5.426324844360352 +GE,1969-10-15,5.41068696975708 +GE,1969-10-16,5.418506145477295 +GE,1969-10-17,5.41068696975708 +GE,1969-10-20,5.355954170227051 +GE,1969-10-21,5.387229919433594 +GE,1969-10-22,5.582703113555908 +GE,1969-10-23,5.473237991333008 +GE,1969-10-24,5.441961765289307 +GE,1969-10-27,5.355954170227051 +GE,1969-10-28,5.254309177398682 +GE,1969-10-29,5.160481929779053 +GE,1969-10-30,5.277764797210693 +GE,1969-10-31,5.262126922607422 +GE,1969-11-03,5.277764797210693 +GE,1969-11-04,5.277764797210693 +GE,1969-11-05,5.285583972930908 +GE,1969-11-06,5.254309177398682 +GE,1969-11-07,5.316860198974609 +GE,1969-11-10,5.316860198974609 +GE,1969-11-11,5.332498073577881 +GE,1969-11-12,5.269946098327637 +GE,1969-11-13,5.269946098327637 +GE,1969-11-14,5.2230329513549805 +GE,1969-11-17,5.199575901031494 +GE,1969-11-18,5.269946098327637 +GE,1969-11-19,5.176118850708008 +GE,1969-11-20,5.137024879455566 +GE,1969-11-21,5.058835983276367 +GE,1969-11-24,5.105749130249023 +GE,1969-11-25,5.066655158996582 +GE,1969-11-26,5.066655158996582 +GE,1969-11-28,5.0119218826293945 +GE,1969-12-01,4.972827911376953 +GE,1969-12-02,4.94155216217041 +GE,1969-12-03,4.886819839477539 +GE,1969-12-04,4.996284008026123 +GE,1969-12-05,4.949370861053467 +GE,1969-12-08,4.83208703994751 +GE,1969-12-09,4.879001140594482 +GE,1969-12-10,4.996284008026123 +GE,1969-12-11,4.980647087097168 +GE,1969-12-12,4.918095111846924 +GE,1969-12-15,4.863362789154053 +GE,1969-12-16,4.746078968048096 +GE,1969-12-17,4.683527946472168 +GE,1969-12-18,4.706984996795654 +GE,1969-12-19,4.83208703994751 +GE,1969-12-22,4.769536018371582 +GE,1969-12-23,4.792993068695068 +GE,1969-12-24,4.83208703994751 +GE,1969-12-26,4.863362789154053 +GE,1969-12-29,4.80863094329834 +GE,1969-12-30,4.816449165344238 +GE,1969-12-31,4.847724914550781 +GE,1970-01-02,4.792993068695068 +GE,1970-01-05,4.769536018371582 +GE,1970-01-06,4.628796100616455 +GE,1970-01-07,4.652252197265625 +GE,1970-01-08,4.691347122192383 +GE,1970-01-09,4.574062824249268 +GE,1970-01-12,4.566244125366211 +GE,1970-01-13,4.581881999969482 +GE,1970-01-14,4.6678900718688965 +GE,1970-01-15,4.675708770751953 +GE,1970-01-16,4.652252197265625 +GE,1970-01-19,4.566244125366211 +GE,1970-01-20,4.581881999969482 +GE,1970-01-21,4.628796100616455 +GE,1970-01-22,4.636614799499512 +GE,1970-01-23,4.566244125366211 +GE,1970-01-26,4.566244125366211 +GE,1970-01-27,4.636614799499512 +GE,1970-01-28,4.636614799499512 +GE,1970-01-29,4.589701175689697 +GE,1970-01-30,4.5271501541137695 +GE,1970-02-02,4.574062824249268 +GE,1970-02-03,4.542788028717041 +GE,1970-02-04,4.542788028717041 +GE,1970-02-05,4.370771884918213 +GE,1970-02-06,4.386408805847168 +GE,1970-02-09,4.386408805847168 +GE,1970-02-10,4.316039085388184 +GE,1970-02-11,4.402047157287598 +GE,1970-02-12,4.378590106964111 +GE,1970-02-13,4.308219909667969 +GE,1970-02-16,4.33949613571167 +GE,1970-02-17,4.292582035064697 +GE,1970-02-18,4.347314834594727 +GE,1970-02-19,4.347314834594727 +GE,1970-02-20,4.292582035064697 +GE,1970-02-24,4.308219909667969 +GE,1970-02-25,4.32385778427124 +GE,1970-02-26,4.300401210784912 +GE,1970-02-27,4.409865856170654 +GE,1970-03-02,4.488055229187012 +GE,1970-03-03,4.628796100616455 +GE,1970-03-04,4.660070896148682 +GE,1970-03-05,4.675708770751953 +GE,1970-03-06,4.652252197265625 +GE,1970-03-09,4.613158226013184 +GE,1970-03-10,4.597519874572754 +GE,1970-03-11,4.495873928070068 +GE,1970-03-12,4.464598178863525 +GE,1970-03-13,4.394227981567383 +GE,1970-03-16,4.32385778427124 +GE,1970-03-17,4.394227981567383 +GE,1970-03-18,4.394227981567383 +GE,1970-03-19,4.386408805847168 +GE,1970-03-20,4.370771884918213 +GE,1970-03-23,4.433322906494141 +GE,1970-03-24,4.488055229187012 +GE,1970-03-25,4.62097692489624 +GE,1970-03-26,4.636614799499512 +GE,1970-03-30,4.597519874572754 +GE,1970-03-31,4.613158226013184 +GE,1970-04-01,4.660070896148682 +GE,1970-04-02,4.660070896148682 +GE,1970-04-03,4.64443302154541 +GE,1970-04-06,4.660070896148682 +GE,1970-04-07,4.706984996795654 +GE,1970-04-08,4.6991658210754395 +GE,1970-04-09,4.746078968048096 +GE,1970-04-10,4.777355194091797 +GE,1970-04-13,4.761716842651367 +GE,1970-04-14,4.6678900718688965 +GE,1970-04-15,4.691347122192383 +GE,1970-04-16,4.706984996795654 +GE,1970-04-17,4.738259792327881 +GE,1970-04-20,4.730441093444824 +GE,1970-04-21,4.7538981437683105 +GE,1970-04-22,4.64443302154541 +GE,1970-04-23,4.581881999969482 +GE,1970-04-24,4.534968852996826 +GE,1970-04-27,4.417685031890869 +GE,1970-04-28,4.355134010314941 +GE,1970-04-29,4.464598178863525 +GE,1970-04-30,4.456779956817627 +GE,1970-05-01,4.464598178863525 +GE,1970-05-04,4.316039085388184 +GE,1970-05-05,4.2613067626953125 +GE,1970-05-06,4.331676959991455 +GE,1970-05-07,4.386408805847168 +GE,1970-05-08,4.331676959991455 +GE,1970-05-11,4.33949613571167 +GE,1970-05-12,4.284763813018799 +GE,1970-05-13,4.159660816192627 +GE,1970-05-14,4.104928970336914 +GE,1970-05-15,4.167479991912842 +GE,1970-05-18,4.214393138885498 +GE,1970-05-19,4.190937042236328 +GE,1970-05-20,4.0189208984375 +GE,1970-05-21,3.9720070362091064 +GE,1970-05-22,3.987644910812378 +GE,1970-05-25,3.862541913986206 +GE,1970-05-26,3.784353017807007 +GE,1970-05-27,3.9329121112823486 +GE,1970-05-28,3.9954640865325928 +GE,1970-05-29,4.15184211730957 +GE,1970-06-01,4.206573963165283 +GE,1970-06-02,4.190937042236328 +GE,1970-06-03,4.2613067626953125 +GE,1970-06-04,4.2300310134887695 +GE,1970-06-05,4.167479991912842 +GE,1970-06-08,4.214393138885498 +GE,1970-06-09,4.206573963165283 +GE,1970-06-10,4.159660816192627 +GE,1970-06-11,4.136203765869141 +GE,1970-06-12,4.120565891265869 +GE,1970-06-15,4.120565891265869 +GE,1970-06-16,4.222211837768555 +GE,1970-06-17,4.214393138885498 +GE,1970-06-18,4.284763813018799 +GE,1970-06-19,4.362953186035156 +GE,1970-06-22,4.402047157287598 +GE,1970-06-23,4.32385778427124 +GE,1970-06-24,4.308219909667969 +GE,1970-06-25,4.292582035064697 +GE,1970-06-26,4.214393138885498 +GE,1970-06-29,4.214393138885498 +GE,1970-06-30,4.222211837768555 +GE,1970-07-01,4.237850189208984 +GE,1970-07-02,4.284763813018799 +GE,1970-07-06,4.206573963165283 +GE,1970-07-07,4.206573963165283 +GE,1970-07-08,4.245668888092041 +GE,1970-07-09,4.253488063812256 +GE,1970-07-10,4.480236053466797 +GE,1970-07-13,4.51151180267334 +GE,1970-07-14,4.503693103790283 +GE,1970-07-15,4.519330978393555 +GE,1970-07-16,4.691347122192383 +GE,1970-07-17,4.792993068695068 +GE,1970-07-20,4.746078968048096 +GE,1970-07-21,4.636614799499512 +GE,1970-07-22,4.6678900718688965 +GE,1970-07-23,4.7538981437683105 +GE,1970-07-24,4.792993068695068 +GE,1970-07-27,4.730441093444824 +GE,1970-07-28,4.769536018371582 +GE,1970-07-29,4.824267864227295 +GE,1970-07-30,4.824267864227295 +GE,1970-07-31,4.80863094329834 +GE,1970-08-03,4.691347122192383 +GE,1970-08-04,4.722622871398926 +GE,1970-08-05,4.7538981437683105 +GE,1970-08-06,4.714804172515869 +GE,1970-08-07,4.722622871398926 +GE,1970-08-10,4.683527946472168 +GE,1970-08-11,4.652252197265625 +GE,1970-08-12,4.6678900718688965 +GE,1970-08-13,4.597519874572754 +GE,1970-08-14,4.613158226013184 +GE,1970-08-17,4.628796100616455 +GE,1970-08-18,4.652252197265625 +GE,1970-08-19,4.706984996795654 +GE,1970-08-20,4.769536018371582 +GE,1970-08-21,4.94155216217041 +GE,1970-08-24,4.972827911376953 +GE,1970-08-25,4.933732986450195 +GE,1970-08-26,4.918095111846924 +GE,1970-08-27,4.918095111846924 +GE,1970-08-28,4.94155216217041 +GE,1970-08-31,4.910275936126709 +GE,1970-09-01,4.886819839477539 +GE,1970-09-02,4.871181964874268 +GE,1970-09-03,4.9259138107299805 +GE,1970-09-04,4.918095111846924 +GE,1970-09-08,4.988465785980225 +GE,1970-09-09,4.996284008026123 +GE,1970-09-10,5.004103183746338 +GE,1970-09-11,5.019741058349609 +GE,1970-09-14,4.980647087097168 +GE,1970-09-15,4.957190036773682 +GE,1970-09-16,5.004103183746338 +GE,1970-09-17,5.066655158996582 +GE,1970-09-18,5.058835983276367 +GE,1970-09-21,5.027560234069824 +GE,1970-09-22,5.066655158996582 +GE,1970-09-23,5.097929954528809 +GE,1970-09-24,5.12920618057251 +GE,1970-09-25,5.176118850708008 +GE,1970-09-28,5.254309177398682 +GE,1970-09-29,5.30122184753418 +GE,1970-09-30,5.277764797210693 +GE,1970-10-01,5.269946098327637 +GE,1970-10-02,5.316860198974609 +GE,1970-10-05,5.348134994506836 +GE,1970-10-06,5.316860198974609 +GE,1970-10-07,5.3090410232543945 +GE,1970-10-08,5.324678897857666 +GE,1970-10-09,5.277764797210693 +GE,1970-10-12,5.2230329513549805 +GE,1970-10-13,5.168301105499268 +GE,1970-10-14,5.207395076751709 +GE,1970-10-15,5.285583972930908 +GE,1970-10-16,5.207395076751709 +GE,1970-10-19,5.1917572021484375 +GE,1970-10-20,5.246490001678467 +GE,1970-10-21,5.316860198974609 +GE,1970-10-22,5.324678897857666 +GE,1970-10-23,5.379411220550537 +GE,1970-10-26,5.387229919433594 +GE,1970-10-27,5.3403167724609375 +GE,1970-10-28,5.402867794036865 +GE,1970-10-29,5.371592044830322 +GE,1970-10-30,5.379411220550537 +GE,1970-11-02,5.355954170227051 +GE,1970-11-03,5.441961765289307 +GE,1970-11-04,5.496695041656494 +GE,1970-11-05,5.43414306640625 +GE,1970-11-06,5.426324844360352 +GE,1970-11-09,5.441961765289307 +GE,1970-11-10,5.4497809410095215 +GE,1970-11-11,5.43414306640625 +GE,1970-11-12,5.355954170227051 +GE,1970-11-13,5.316860198974609 +GE,1970-11-16,5.30122184753418 +GE,1970-11-17,5.316860198974609 +GE,1970-11-18,5.324678897857666 +GE,1970-11-19,5.363772869110107 +GE,1970-11-20,5.395049095153809 +GE,1970-11-23,5.402867794036865 +GE,1970-11-24,5.441961765289307 +GE,1970-11-25,5.465418815612793 +GE,1970-11-27,5.473237991333008 +GE,1970-11-30,5.527969837188721 +GE,1970-12-01,5.473237991333008 +GE,1970-12-02,5.54360818862915 +GE,1970-12-03,5.488875865936279 +GE,1970-12-04,5.473237991333008 +GE,1970-12-07,5.488875865936279 +GE,1970-12-08,5.465418815612793 +GE,1970-12-09,5.5357890129089355 +GE,1970-12-10,5.62179708480835 +GE,1970-12-11,5.692168235778809 +GE,1970-12-14,5.684349060058594 +GE,1970-12-15,5.668711185455322 +GE,1970-12-16,5.676529884338379 +GE,1970-12-17,5.707805156707764 +GE,1970-12-18,5.739080905914307 +GE,1970-12-21,5.62179708480835 +GE,1970-12-22,5.692168235778809 +GE,1970-12-23,5.73126220703125 +GE,1970-12-24,5.676529884338379 +GE,1970-12-28,5.629615783691406 +GE,1970-12-29,5.7469000816345215 +GE,1970-12-30,5.7781758308410645 +GE,1970-12-31,5.872003078460693 +GE,1971-01-04,5.872003078460693 +GE,1971-01-05,5.90327787399292 +GE,1971-01-06,5.848546028137207 +GE,1971-01-07,5.872003078460693 +GE,1971-01-08,5.856365203857422 +GE,1971-01-11,5.8641839027404785 +GE,1971-01-12,5.872003078460693 +GE,1971-01-13,5.856365203857422 +GE,1971-01-14,5.911097049713135 +GE,1971-01-15,5.958011150360107 +GE,1971-01-18,5.958011150360107 +GE,1971-01-19,5.997105121612549 +GE,1971-01-20,6.028380870819092 +GE,1971-01-21,6.262948036193848 +GE,1971-01-22,6.489696979522705 +GE,1971-01-25,6.599161148071289 +GE,1971-01-26,6.474059104919434 +GE,1971-01-27,6.262948036193848 +GE,1971-01-28,6.247310161590576 +GE,1971-01-29,6.208216190338135 +GE,1971-02-01,6.552248001098633 +GE,1971-02-02,6.419325828552246 +GE,1971-02-03,6.442782878875732 +GE,1971-02-04,6.474059104919434 +GE,1971-02-05,6.474059104919434 +GE,1971-02-08,6.583522796630859 +GE,1971-02-09,6.50533390045166 +GE,1971-02-10,6.552248001098633 +GE,1971-02-11,6.536610126495361 +GE,1971-02-12,6.66953182220459 +GE,1971-02-16,6.6147990226745605 +GE,1971-02-17,6.50533390045166 +GE,1971-02-18,6.520971775054932 +GE,1971-02-19,6.474059104919434 +GE,1971-02-22,6.442782878875732 +GE,1971-02-23,6.48187780380249 +GE,1971-02-24,6.591341972351074 +GE,1971-02-25,6.763358116149902 +GE,1971-02-26,6.763358116149902 +GE,1971-03-01,6.732082843780518 +GE,1971-03-02,6.763358116149902 +GE,1971-03-03,6.778995990753174 +GE,1971-03-04,6.841547966003418 +GE,1971-03-05,6.904098987579346 +GE,1971-03-08,6.896279811859131 +GE,1971-03-09,6.755539894104004 +GE,1971-03-10,6.794633865356445 +GE,1971-03-11,6.739902019500732 +GE,1971-03-12,6.794633865356445 +GE,1971-03-15,6.943192958831787 +GE,1971-03-16,6.9119181632995605 +GE,1971-03-17,6.9119181632995605 +GE,1971-03-18,6.904098987579346 +GE,1971-03-19,6.927556037902832 +GE,1971-03-22,6.904098987579346 +GE,1971-03-23,6.951012134552002 +GE,1971-03-24,6.919736862182617 +GE,1971-03-25,6.951012134552002 +GE,1971-03-26,6.99010705947876 +GE,1971-03-29,7.005744934082031 +GE,1971-03-30,6.99010705947876 +GE,1971-03-31,7.005744934082031 +GE,1971-04-01,7.021382808685303 +GE,1971-04-02,6.982287883758545 +GE,1971-04-05,7.037020206451416 +GE,1971-04-06,7.263769149780273 +GE,1971-04-07,7.318500995635986 +GE,1971-04-08,7.302863121032715 +GE,1971-04-12,7.4045090675354 +GE,1971-04-13,7.412327766418457 +GE,1971-04-14,7.506155014038086 +GE,1971-04-15,7.45924186706543 +GE,1971-04-16,7.474878787994385 +GE,1971-04-19,7.474878787994385 +GE,1971-04-20,7.420146942138672 +GE,1971-04-21,7.529612064361572 +GE,1971-04-22,7.529612064361572 +GE,1971-04-23,7.709446907043457 +GE,1971-04-26,7.5765252113342285 +GE,1971-04-27,7.662532806396484 +GE,1971-04-28,7.756360054016113 +GE,1971-04-29,7.740722179412842 +GE,1971-04-30,7.685989856719971 +GE,1971-05-03,7.623438835144043 +GE,1971-05-04,7.599981784820557 +GE,1971-05-05,7.6078009605407715 +GE,1971-05-06,7.537430763244629 +GE,1971-05-07,7.560886859893799 +GE,1971-05-10,7.553069114685059 +GE,1971-05-11,7.5765252113342285 +GE,1971-05-12,7.521792888641357 +GE,1971-05-13,7.615620136260986 +GE,1971-05-14,7.553069114685059 +GE,1971-05-17,7.302863121032715 +GE,1971-05-18,7.334138870239258 +GE,1971-05-19,7.498335838317871 +GE,1971-05-20,7.6078009605407715 +GE,1971-05-21,7.5921630859375 +GE,1971-05-24,7.5921630859375 +GE,1971-05-25,7.537430763244629 +GE,1971-05-26,7.451423168182373 +GE,1971-05-27,7.45924186706543 +GE,1971-05-28,7.498335838317871 +GE,1971-06-01,7.568706035614014 +GE,1971-06-02,7.5921630859375 +GE,1971-06-03,7.639077186584473 +GE,1971-06-04,7.678171157836914 +GE,1971-06-07,7.7250847816467285 +GE,1971-06-08,7.45924186706543 +GE,1971-06-09,7.443603992462158 +GE,1971-06-10,7.584343910217285 +GE,1971-06-11,7.678171157836914 +GE,1971-06-14,7.568706035614014 +GE,1971-06-15,7.3966898918151855 +GE,1971-06-16,7.537430763244629 +GE,1971-06-17,7.568706035614014 +GE,1971-06-18,7.443603992462158 +GE,1971-06-21,7.27158784866333 +GE,1971-06-22,7.3497772216796875 +GE,1971-06-23,7.412327766418457 +GE,1971-06-24,7.318500995635986 +GE,1971-06-25,7.334138870239258 +GE,1971-06-28,7.318500995635986 +GE,1971-06-29,7.443603992462158 +GE,1971-06-30,7.599981784820557 +GE,1971-07-01,7.615620136260986 +GE,1971-07-02,7.584343910217285 +GE,1971-07-06,7.615620136260986 +GE,1971-07-07,7.631258010864258 +GE,1971-07-08,7.6938090324401855 +GE,1971-07-09,7.662532806396484 +GE,1971-07-12,7.631258010864258 +GE,1971-07-13,7.4905171394348145 +GE,1971-07-14,7.3497772216796875 +GE,1971-07-15,7.318500995635986 +GE,1971-07-16,7.0526580810546875 +GE,1971-07-19,7.0526580810546875 +GE,1971-07-20,7.209035873413086 +GE,1971-07-21,7.115209102630615 +GE,1971-07-22,6.818090915679932 +GE,1971-07-23,6.958830833435059 +GE,1971-07-26,6.849366188049316 +GE,1971-07-27,6.818090915679932 +GE,1971-07-28,6.724264144897461 +GE,1971-07-29,6.6460747718811035 +GE,1971-07-30,6.677350044250488 +GE,1971-08-02,6.833728790283203 +GE,1971-08-03,6.755539894104004 +GE,1971-08-04,6.739902019500732 +GE,1971-08-05,6.865004062652588 +GE,1971-08-06,6.943192958831787 +GE,1971-08-09,6.818090915679932 +GE,1971-08-10,6.818090915679932 +GE,1971-08-11,6.974469184875488 +GE,1971-08-12,7.0526580810546875 +GE,1971-08-13,6.958830833435059 +GE,1971-08-16,7.381052017211914 +GE,1971-08-17,7.6938090324401855 +GE,1971-08-18,7.615620136260986 +GE,1971-08-19,7.615620136260986 +GE,1971-08-20,7.537430763244629 +GE,1971-08-23,7.584343910217285 +GE,1971-08-24,7.678171157836914 +GE,1971-08-25,7.7250847816467285 +GE,1971-08-26,7.756360054016113 +GE,1971-08-27,7.787635803222656 +GE,1971-08-30,7.756360054016113 +GE,1971-08-31,7.756360054016113 +GE,1971-09-01,7.771997928619385 +GE,1971-09-02,7.897100925445557 +GE,1971-09-03,8.08475399017334 +GE,1971-09-07,8.053479194641113 +GE,1971-09-08,8.08475399017334 +GE,1971-09-09,8.10039234161377 +GE,1971-09-10,8.162943840026855 +GE,1971-09-13,7.928376197814941 +GE,1971-09-14,7.850186824798584 +GE,1971-09-15,7.881463050842285 +GE,1971-09-16,7.897100925445557 +GE,1971-09-17,7.928376197814941 +GE,1971-09-20,7.8345489501953125 +GE,1971-09-21,7.740722179412842 +GE,1971-09-22,7.662532806396484 +GE,1971-09-23,7.771997928619385 +GE,1971-09-24,7.6938090324401855 +GE,1971-09-27,7.506155014038086 +GE,1971-09-28,7.506155014038086 +GE,1971-09-29,7.537430763244629 +GE,1971-09-30,7.6938090324401855 +GE,1971-10-01,7.756360054016113 +GE,1971-10-04,7.8345489501953125 +GE,1971-10-05,7.756360054016113 +GE,1971-10-06,7.975289821624756 +GE,1971-10-07,8.00656509399414 +GE,1971-10-08,7.959651947021484 +GE,1971-10-11,7.818912029266357 +GE,1971-10-12,7.803274154663086 +GE,1971-10-13,7.771997928619385 +GE,1971-10-14,7.709446907043457 +GE,1971-10-15,7.7250847816467285 +GE,1971-10-18,7.740722179412842 +GE,1971-10-19,7.7250847816467285 +GE,1971-10-20,7.506155014038086 +GE,1971-10-21,7.474878787994385 +GE,1971-10-22,7.318500995635986 +GE,1971-10-25,7.3966898918151855 +GE,1971-10-26,7.255949974060059 +GE,1971-10-27,7.28722620010376 +GE,1971-10-28,7.28722620010376 +GE,1971-10-29,7.28722620010376 +GE,1971-11-01,7.09957218170166 +GE,1971-11-02,7.162123203277588 +GE,1971-11-03,7.334138870239258 +GE,1971-11-04,7.334138870239258 +GE,1971-11-05,7.255949974060059 +GE,1971-11-08,7.255949974060059 +GE,1971-11-09,7.255949974060059 +GE,1971-11-10,7.146484851837158 +GE,1971-11-11,7.0526580810546875 +GE,1971-11-12,6.974469184875488 +GE,1971-11-15,6.9119181632995605 +GE,1971-11-16,7.037020206451416 +GE,1971-11-17,7.146484851837158 +GE,1971-11-18,7.115209102630615 +GE,1971-11-19,7.068295955657959 +GE,1971-11-22,6.99010705947876 +GE,1971-11-23,7.021382808685303 +GE,1971-11-24,6.974469184875488 +GE,1971-11-26,7.193398952484131 +GE,1971-11-29,7.381052017211914 +GE,1971-11-30,7.474878787994385 +GE,1971-12-01,7.646894931793213 +GE,1971-12-02,7.537430763244629 +GE,1971-12-03,7.662532806396484 +GE,1971-12-06,7.568706035614014 +GE,1971-12-07,7.584343910217285 +GE,1971-12-08,7.678171157836914 +GE,1971-12-09,7.584343910217285 +GE,1971-12-10,7.615620136260986 +GE,1971-12-13,7.7250847816467285 +GE,1971-12-14,7.709446907043457 +GE,1971-12-15,7.8345489501953125 +GE,1971-12-16,7.959651947021484 +GE,1971-12-17,8.116029739379883 +GE,1971-12-20,8.319321632385254 +GE,1971-12-21,8.209856986999512 +GE,1971-12-22,8.053479194641113 +GE,1971-12-23,8.069116592407227 +GE,1971-12-27,8.00656509399414 +GE,1971-12-28,8.037840843200684 +GE,1971-12-29,7.959651947021484 +GE,1971-12-30,7.7250847816467285 +GE,1971-12-31,7.8345489501953125 +GE,1972-01-03,7.881463050842285 +GE,1972-01-04,7.865825176239014 +GE,1972-01-05,7.881463050842285 +GE,1972-01-06,7.975289821624756 +GE,1972-01-07,8.053479194641113 +GE,1972-01-10,8.069116592407227 +GE,1972-01-11,8.069116592407227 +GE,1972-01-12,8.02220344543457 +GE,1972-01-13,7.897100925445557 +GE,1972-01-14,7.865825176239014 +GE,1972-01-17,8.00656509399414 +GE,1972-01-18,7.9909281730651855 +GE,1972-01-19,8.00656509399414 +GE,1972-01-20,7.912737846374512 +GE,1972-01-21,7.881463050842285 +GE,1972-01-24,7.740722179412842 +GE,1972-01-25,7.709446907043457 +GE,1972-01-26,7.615620136260986 +GE,1972-01-27,7.803274154663086 +GE,1972-01-28,7.850186824798584 +GE,1972-01-31,7.756360054016113 +GE,1972-02-01,7.740722179412842 +GE,1972-02-02,7.740722179412842 +GE,1972-02-03,7.6938090324401855 +GE,1972-02-04,7.662532806396484 +GE,1972-02-07,7.412327766418457 +GE,1972-02-08,7.506155014038086 +GE,1972-02-09,7.584343910217285 +GE,1972-02-10,7.599981784820557 +GE,1972-02-11,7.568706035614014 +GE,1972-02-14,7.506155014038086 +GE,1972-02-15,7.4905171394348145 +GE,1972-02-16,7.553069114685059 +GE,1972-02-17,7.568706035614014 +GE,1972-02-18,7.568706035614014 +GE,1972-02-22,7.537430763244629 +GE,1972-02-23,7.427966117858887 +GE,1972-02-24,7.3497772216796875 +GE,1972-02-25,7.45924186706543 +GE,1972-02-28,7.553069114685059 +GE,1972-02-29,7.584343910217285 +GE,1972-03-01,7.6938090324401855 +GE,1972-03-02,7.709446907043457 +GE,1972-03-03,7.709446907043457 +GE,1972-03-06,7.8345489501953125 +GE,1972-03-07,7.944014072418213 +GE,1972-03-08,8.00656509399414 +GE,1972-03-09,8.00656509399414 +GE,1972-03-10,7.912737846374512 +GE,1972-03-13,7.944014072418213 +GE,1972-03-14,7.944014072418213 +GE,1972-03-15,7.959651947021484 +GE,1972-03-16,7.944014072418213 +GE,1972-03-17,7.959651947021484 +GE,1972-03-20,7.975289821624756 +GE,1972-03-21,7.944014072418213 +GE,1972-03-22,7.975289821624756 +GE,1972-03-23,8.069116592407227 +GE,1972-03-24,8.053479194641113 +GE,1972-03-27,8.069116592407227 +GE,1972-03-28,8.069116592407227 +GE,1972-03-29,8.00656509399414 +GE,1972-03-30,8.08475399017334 +GE,1972-04-03,8.116029739379883 +GE,1972-04-04,8.30368423461914 +GE,1972-04-05,8.413148880004883 +GE,1972-04-06,8.757181167602539 +GE,1972-04-07,8.757181167602539 +GE,1972-04-10,8.64771556854248 +GE,1972-04-11,8.569526672363281 +GE,1972-04-12,8.60080337524414 +GE,1972-04-13,8.694629669189453 +GE,1972-04-14,8.74154281616211 +GE,1972-04-17,8.632078170776367 +GE,1972-04-18,8.616439819335938 +GE,1972-04-19,8.60080337524414 +GE,1972-04-20,8.460062026977539 +GE,1972-04-21,8.538250923156738 +GE,1972-04-24,8.506976127624512 +GE,1972-04-25,8.460062026977539 +GE,1972-04-26,8.334959983825684 +GE,1972-04-27,8.334959983825684 +GE,1972-04-28,8.460062026977539 +GE,1972-05-01,8.397510528564453 +GE,1972-05-02,8.319321632385254 +GE,1972-05-03,8.08475399017334 +GE,1972-05-04,8.288045883178711 +GE,1972-05-05,8.319321632385254 +GE,1972-05-08,8.319321632385254 +GE,1972-05-09,8.162943840026855 +GE,1972-05-10,8.209856986999512 +GE,1972-05-11,8.319321632385254 +GE,1972-05-12,8.506976127624512 +GE,1972-05-15,8.491337776184082 +GE,1972-05-16,8.506976127624512 +GE,1972-05-17,8.428787231445312 +GE,1972-05-18,8.569526672363281 +GE,1972-05-19,8.616439819335938 +GE,1972-05-22,8.772818565368652 +GE,1972-05-23,8.757181167602539 +GE,1972-05-24,8.67899227142334 +GE,1972-05-25,8.694629669189453 +GE,1972-05-26,8.710267066955566 +GE,1972-05-30,8.74154281616211 +GE,1972-05-31,8.60080337524414 +GE,1972-06-01,8.67899227142334 +GE,1972-06-02,8.632078170776367 +GE,1972-06-05,8.632078170776367 +GE,1972-06-06,8.66335391998291 +GE,1972-06-07,8.475700378417969 +GE,1972-06-08,8.334959983825684 +GE,1972-06-09,8.209856986999512 +GE,1972-06-12,8.30368423461914 +GE,1972-06-13,8.272407531738281 +GE,1972-06-14,8.272407531738281 +GE,1972-06-15,8.334959983825684 +GE,1972-06-16,8.272407531738281 +GE,1972-06-19,8.256771087646484 +GE,1972-06-20,8.319321632385254 +GE,1972-06-21,8.506976127624512 +GE,1972-06-22,8.506976127624512 +GE,1972-06-23,8.397510528564453 +GE,1972-06-26,8.350597381591797 +GE,1972-06-27,8.319321632385254 +GE,1972-06-28,8.272407531738281 +GE,1972-06-29,8.225495338439941 +GE,1972-06-30,8.225495338439941 +GE,1972-07-03,8.272407531738281 +GE,1972-07-05,8.334959983825684 +GE,1972-07-06,8.350597381591797 +GE,1972-07-07,8.334959983825684 +GE,1972-07-10,8.194218635559082 +GE,1972-07-11,8.209856986999512 +GE,1972-07-12,8.116029739379883 +GE,1972-07-13,8.00656509399414 +GE,1972-07-14,8.10039234161377 +GE,1972-07-17,8.037840843200684 +GE,1972-07-18,7.9909281730651855 +GE,1972-07-19,7.881463050842285 +GE,1972-07-20,7.8345489501953125 +GE,1972-07-21,8.00656509399414 +GE,1972-07-24,8.131668090820312 +GE,1972-07-25,8.037840843200684 +GE,1972-07-26,7.944014072418213 +GE,1972-07-27,7.881463050842285 +GE,1972-07-28,7.912737846374512 +GE,1972-07-31,7.881463050842285 +GE,1972-08-01,7.881463050842285 +GE,1972-08-02,7.975289821624756 +GE,1972-08-03,8.10039234161377 +GE,1972-08-04,8.194218635559082 +GE,1972-08-07,8.334959983825684 +GE,1972-08-08,8.475700378417969 +GE,1972-08-09,8.60080337524414 +GE,1972-08-10,8.585165023803711 +GE,1972-08-11,8.616439819335938 +GE,1972-08-14,8.66335391998291 +GE,1972-08-15,8.67899227142334 +GE,1972-08-16,8.694629669189453 +GE,1972-08-17,8.38187313079834 +GE,1972-08-18,8.413148880004883 +GE,1972-08-21,8.350597381591797 +GE,1972-08-22,8.36623477935791 +GE,1972-08-23,8.256771087646484 +GE,1972-08-24,8.116029739379883 +GE,1972-08-25,8.178581237792969 +GE,1972-08-28,8.178581237792969 +GE,1972-08-29,8.319321632385254 +GE,1972-08-30,8.350597381591797 +GE,1972-08-31,8.319321632385254 +GE,1972-09-01,8.397510528564453 +GE,1972-09-05,8.350597381591797 +GE,1972-09-06,8.319321632385254 +GE,1972-09-07,8.350597381591797 +GE,1972-09-08,8.350597381591797 +GE,1972-09-11,8.319321632385254 +GE,1972-09-12,8.178581237792969 +GE,1972-09-13,8.131668090820312 +GE,1972-09-14,8.131668090820312 +GE,1972-09-15,8.10039234161377 +GE,1972-09-18,8.147306442260742 +GE,1972-09-19,8.10039234161377 +GE,1972-09-20,8.131668090820312 +GE,1972-09-21,8.131668090820312 +GE,1972-09-22,8.10039234161377 +GE,1972-09-25,8.037840843200684 +GE,1972-09-26,7.975289821624756 +GE,1972-09-27,8.225495338439941 +GE,1972-09-28,8.30368423461914 +GE,1972-09-29,8.30368423461914 +GE,1972-10-02,8.131668090820312 +GE,1972-10-03,8.162943840026855 +GE,1972-10-04,8.178581237792969 +GE,1972-10-05,8.116029739379883 +GE,1972-10-06,8.069116592407227 +GE,1972-10-09,8.08475399017334 +GE,1972-10-10,8.162943840026855 +GE,1972-10-11,7.975289821624756 +GE,1972-10-12,7.912737846374512 +GE,1972-10-13,7.8345489501953125 +GE,1972-10-16,7.803274154663086 +GE,1972-10-17,7.787635803222656 +GE,1972-10-18,7.818912029266357 +GE,1972-10-19,7.740722179412842 +GE,1972-10-20,8.02220344543457 +GE,1972-10-23,8.069116592407227 +GE,1972-10-24,8.08475399017334 +GE,1972-10-25,8.037840843200684 +GE,1972-10-26,7.9909281730651855 +GE,1972-10-27,7.881463050842285 +GE,1972-10-30,7.881463050842285 +GE,1972-10-31,7.9909281730651855 +GE,1972-11-01,8.069116592407227 +GE,1972-11-02,8.162943840026855 +GE,1972-11-03,8.225495338439941 +GE,1972-11-06,8.178581237792969 +GE,1972-11-08,8.225495338439941 +GE,1972-11-09,8.131668090820312 +GE,1972-11-10,8.10039234161377 +GE,1972-11-13,8.069116592407227 +GE,1972-11-14,8.194218635559082 +GE,1972-11-15,8.38187313079834 +GE,1972-11-16,8.460062026977539 +GE,1972-11-17,8.413148880004883 +GE,1972-11-20,8.36623477935791 +GE,1972-11-21,8.397510528564453 +GE,1972-11-22,8.460062026977539 +GE,1972-11-24,8.522613525390625 +GE,1972-11-27,8.460062026977539 +GE,1972-11-28,8.491337776184082 +GE,1972-11-29,8.475700378417969 +GE,1972-11-30,8.491337776184082 +GE,1972-12-01,8.585165023803711 +GE,1972-12-04,8.725905418395996 +GE,1972-12-05,8.725905418395996 +GE,1972-12-06,8.710267066955566 +GE,1972-12-07,8.710267066955566 +GE,1972-12-08,8.710267066955566 +GE,1972-12-11,8.757181167602539 +GE,1972-12-12,8.710267066955566 +GE,1972-12-13,8.694629669189453 +GE,1972-12-14,8.569526672363281 +GE,1972-12-15,8.585165023803711 +GE,1972-12-18,8.538250923156738 +GE,1972-12-19,8.538250923156738 +GE,1972-12-20,8.569526672363281 +GE,1972-12-21,8.553889274597168 +GE,1972-12-22,8.632078170776367 +GE,1972-12-26,8.757181167602539 +GE,1972-12-27,8.851008415222168 +GE,1972-12-29,9.116850852966309 +GE,1973-01-02,9.241952896118164 +GE,1973-01-03,9.304505348205566 +GE,1973-01-04,9.116850852966309 +GE,1973-01-05,9.195039749145508 +GE,1973-01-08,9.241952896118164 +GE,1973-01-09,9.132489204406738 +GE,1973-01-10,9.195039749145508 +GE,1973-01-11,9.210678100585938 +GE,1973-01-12,9.03866195678711 +GE,1973-01-15,9.007386207580566 +GE,1973-01-16,9.069936752319336 +GE,1973-01-17,9.02302360534668 +GE,1973-01-18,8.991747856140137 +GE,1973-01-19,8.929197311401367 +GE,1973-01-22,8.757181167602539 +GE,1973-01-23,8.757181167602539 +GE,1973-01-24,8.569526672363281 +GE,1973-01-26,8.74154281616211 +GE,1973-01-29,8.725905418395996 +GE,1973-01-30,8.694629669189453 +GE,1973-01-31,8.757181167602539 +GE,1973-02-01,8.569526672363281 +GE,1973-02-02,8.60080337524414 +GE,1973-02-05,8.632078170776367 +GE,1973-02-06,8.616439819335938 +GE,1973-02-07,8.38187313079834 +GE,1973-02-08,8.44442367553711 +GE,1973-02-09,8.66335391998291 +GE,1973-02-12,8.725905418395996 +GE,1973-02-13,8.897920608520508 +GE,1973-02-14,8.710267066955566 +GE,1973-02-15,8.74154281616211 +GE,1973-02-16,8.757181167602539 +GE,1973-02-20,8.74154281616211 +GE,1973-02-21,8.569526672363281 +GE,1973-02-22,8.491337776184082 +GE,1973-02-23,8.272407531738281 +GE,1973-02-26,8.30368423461914 +GE,1973-02-27,8.319321632385254 +GE,1973-02-28,8.36623477935791 +GE,1973-03-01,8.288045883178711 +GE,1973-03-02,8.350597381591797 +GE,1973-03-05,8.397510528564453 +GE,1973-03-06,8.475700378417969 +GE,1973-03-07,8.553889274597168 +GE,1973-03-08,8.538250923156738 +GE,1973-03-09,8.569526672363281 +GE,1973-03-12,8.506976127624512 +GE,1973-03-13,8.491337776184082 +GE,1973-03-14,8.506976127624512 +GE,1973-03-15,8.460062026977539 +GE,1973-03-16,8.350597381591797 +GE,1973-03-19,8.162943840026855 +GE,1973-03-20,8.225495338439941 +GE,1973-03-21,8.00656509399414 +GE,1973-03-22,7.959651947021484 +GE,1973-03-23,7.897100925445557 +GE,1973-03-26,7.912737846374512 +GE,1973-03-27,8.02220344543457 +GE,1973-03-28,8.08475399017334 +GE,1973-03-29,8.162943840026855 +GE,1973-03-30,8.069116592407227 +GE,1973-04-02,7.850186824798584 +GE,1973-04-03,7.787635803222656 +GE,1973-04-04,7.615620136260986 +GE,1973-04-05,7.709446907043457 +GE,1973-04-06,7.7250847816467285 +GE,1973-04-09,7.881463050842285 +GE,1973-04-10,8.02220344543457 +GE,1973-04-11,8.069116592407227 +GE,1973-04-12,8.037840843200684 +GE,1973-04-13,8.037840843200684 +GE,1973-04-16,7.9909281730651855 +GE,1973-04-17,7.9909281730651855 +GE,1973-04-18,7.975289821624756 +GE,1973-04-19,8.02220344543457 +GE,1973-04-23,7.975289821624756 +GE,1973-04-24,7.865825176239014 +GE,1973-04-25,7.506155014038086 +GE,1973-04-26,7.615620136260986 +GE,1973-04-27,7.568706035614014 +GE,1973-04-30,7.412327766418457 +GE,1973-05-01,7.4905171394348145 +GE,1973-05-02,7.474878787994385 +GE,1973-05-03,7.521792888641357 +GE,1973-05-04,7.756360054016113 +GE,1973-05-07,7.709446907043457 +GE,1973-05-08,7.7250847816467285 +GE,1973-05-09,7.740722179412842 +GE,1973-05-10,7.631258010864258 +GE,1973-05-11,7.474878787994385 +GE,1973-05-14,7.28722620010376 +GE,1973-05-15,7.3966898918151855 +GE,1973-05-16,7.381052017211914 +GE,1973-05-17,7.224674224853516 +GE,1973-05-18,7.037020206451416 +GE,1973-05-21,7.037020206451416 +GE,1973-05-22,7.0839338302612305 +GE,1973-05-23,7.130846977233887 +GE,1973-05-24,7.443603992462158 +GE,1973-05-25,7.4905171394348145 +GE,1973-05-29,7.521792888641357 +GE,1973-05-30,7.4905171394348145 +GE,1973-05-31,7.443603992462158 +GE,1973-06-01,7.27158784866333 +GE,1973-06-04,7.27158784866333 +GE,1973-06-05,7.45924186706543 +GE,1973-06-06,7.443603992462158 +GE,1973-06-07,7.599981784820557 +GE,1973-06-08,7.615620136260986 +GE,1973-06-11,7.521792888641357 +GE,1973-06-12,7.646894931793213 +GE,1973-06-13,7.506155014038086 +GE,1973-06-14,7.365415096282959 +GE,1973-06-15,7.255949974060059 +GE,1973-06-18,7.162123203277588 +GE,1973-06-19,7.224674224853516 +GE,1973-06-20,7.240312099456787 +GE,1973-06-21,7.146484851837158 +GE,1973-06-22,7.146484851837158 +GE,1973-06-25,7.021382808685303 +GE,1973-06-26,7.115209102630615 +GE,1973-06-27,7.130846977233887 +GE,1973-06-28,7.240312099456787 +GE,1973-06-29,7.177761077880859 +GE,1973-07-02,7.09957218170166 +GE,1973-07-03,7.068295955657959 +GE,1973-07-05,7.068295955657959 +GE,1973-07-06,7.068295955657959 +GE,1973-07-09,7.068295955657959 +GE,1973-07-10,7.115209102630615 +GE,1973-07-11,7.474878787994385 +GE,1973-07-12,7.3966898918151855 +GE,1973-07-13,7.255949974060059 +GE,1973-07-16,7.365415096282959 +GE,1973-07-17,7.443603992462158 +GE,1973-07-18,7.631258010864258 +GE,1973-07-19,7.7250847816467285 +GE,1973-07-20,7.709446907043457 +GE,1973-07-23,7.8345489501953125 +GE,1973-07-24,7.771997928619385 +GE,1973-07-25,7.959651947021484 +GE,1973-07-26,7.959651947021484 +GE,1973-07-27,8.02220344543457 +GE,1973-07-30,8.037840843200684 +GE,1973-07-31,7.850186824798584 +GE,1973-08-01,7.7250847816467285 +GE,1973-08-02,7.6938090324401855 +GE,1973-08-03,7.756360054016113 +GE,1973-08-06,7.865825176239014 +GE,1973-08-07,7.709446907043457 +GE,1973-08-08,7.521792888641357 +GE,1973-08-09,7.45924186706543 +GE,1973-08-10,7.521792888641357 +GE,1973-08-13,7.4905171394348145 +GE,1973-08-14,7.521792888641357 +GE,1973-08-15,7.568706035614014 +GE,1973-08-16,7.537430763244629 +GE,1973-08-17,7.553069114685059 +GE,1973-08-20,7.4905171394348145 +GE,1973-08-21,7.412327766418457 +GE,1973-08-22,7.443603992462158 +GE,1973-08-23,7.4905171394348145 +GE,1973-08-24,7.334138870239258 +GE,1973-08-27,7.255949974060059 +GE,1973-08-28,7.255949974060059 +GE,1973-08-29,7.27158784866333 +GE,1973-08-30,7.28722620010376 +GE,1973-08-31,7.3966898918151855 +GE,1973-09-04,7.443603992462158 +GE,1973-09-05,7.381052017211914 +GE,1973-09-06,7.302863121032715 +GE,1973-09-07,7.27158784866333 +GE,1973-09-10,7.240312099456787 +GE,1973-09-11,7.130846977233887 +GE,1973-09-12,7.0839338302612305 +GE,1973-09-13,7.09957218170166 +GE,1973-09-14,7.318500995635986 +GE,1973-09-17,7.521792888641357 +GE,1973-09-18,7.412327766418457 +GE,1973-09-19,7.553069114685059 +GE,1973-09-20,7.803274154663086 +GE,1973-09-21,7.944014072418213 +GE,1973-09-24,8.116029739379883 +GE,1973-09-25,8.069116592407227 +GE,1973-09-26,8.08475399017334 +GE,1973-09-27,7.944014072418213 +GE,1973-09-28,7.881463050842285 +GE,1973-10-01,7.850186824798584 +GE,1973-10-02,7.975289821624756 +GE,1973-10-03,7.9909281730651855 +GE,1973-10-04,8.037840843200684 +GE,1973-10-05,8.30368423461914 +GE,1973-10-08,8.319321632385254 +GE,1973-10-09,8.491337776184082 +GE,1973-10-10,8.319321632385254 +GE,1973-10-11,8.397510528564453 +GE,1973-10-12,8.334959983825684 +GE,1973-10-15,8.08475399017334 +GE,1973-10-16,8.116029739379883 +GE,1973-10-17,8.194218635559082 +GE,1973-10-18,8.256771087646484 +GE,1973-10-19,8.38187313079834 +GE,1973-10-22,8.428787231445312 +GE,1973-10-23,8.397510528564453 +GE,1973-10-24,8.44442367553711 +GE,1973-10-25,8.36623477935791 +GE,1973-10-26,8.475700378417969 +GE,1973-10-29,8.522613525390625 +GE,1973-10-30,8.36623477935791 +GE,1973-10-31,8.178581237792969 +GE,1973-11-01,8.037840843200684 +GE,1973-11-02,8.00656509399414 +GE,1973-11-05,7.897100925445557 +GE,1973-11-06,7.850186824798584 +GE,1973-11-07,7.928376197814941 +GE,1973-11-08,8.334959983825684 +GE,1973-11-09,8.272407531738281 +GE,1973-11-12,8.225495338439941 +GE,1973-11-13,8.44442367553711 +GE,1973-11-14,8.209856986999512 +GE,1973-11-15,8.00656509399414 +GE,1973-11-16,8.10039234161377 +GE,1973-11-19,7.865825176239014 +GE,1973-11-20,7.803274154663086 +GE,1973-11-21,7.818912029266357 +GE,1973-11-23,7.881463050842285 +GE,1973-11-26,7.740722179412842 +GE,1973-11-27,7.584343910217285 +GE,1973-11-28,7.8345489501953125 +GE,1973-11-29,7.975289821624756 +GE,1973-11-30,7.897100925445557 +GE,1973-12-03,7.506155014038086 +GE,1973-12-04,7.443603992462158 +GE,1973-12-05,7.45924186706543 +GE,1973-12-06,7.646894931793213 +GE,1973-12-07,7.787635803222656 +GE,1973-12-10,7.850186824798584 +GE,1973-12-11,7.6938090324401855 +GE,1973-12-12,7.381052017211914 +GE,1973-12-13,7.412327766418457 +GE,1973-12-14,7.3497772216796875 +GE,1973-12-17,7.224674224853516 +GE,1973-12-18,7.3497772216796875 +GE,1973-12-19,7.412327766418457 +GE,1973-12-20,7.443603992462158 +GE,1973-12-21,7.28722620010376 +GE,1973-12-24,7.209035873413086 +GE,1973-12-26,7.4905171394348145 +GE,1973-12-27,7.803274154663086 +GE,1973-12-28,7.818912029266357 +GE,1973-12-31,7.881463050842285 +GE,1974-01-02,7.8345489501953125 +GE,1974-01-03,7.928376197814941 +GE,1974-01-04,8.10039234161377 +GE,1974-01-07,8.02220344543457 +GE,1974-01-08,7.8345489501953125 +GE,1974-01-09,7.646894931793213 +GE,1974-01-10,7.506155014038086 +GE,1974-01-11,7.678171157836914 +GE,1974-01-14,7.771997928619385 +GE,1974-01-15,7.787635803222656 +GE,1974-01-16,7.787635803222656 +GE,1974-01-17,7.881463050842285 +GE,1974-01-18,7.8345489501953125 +GE,1974-01-21,7.897100925445557 +GE,1974-01-22,7.944014072418213 +GE,1974-01-23,8.10039234161377 +GE,1974-01-24,8.037840843200684 +GE,1974-01-25,7.7250847816467285 +GE,1974-01-28,7.412327766418457 +GE,1974-01-29,7.568706035614014 +GE,1974-01-30,7.584343910217285 +GE,1974-01-31,7.4905171394348145 +GE,1974-02-01,7.3966898918151855 +GE,1974-02-04,7.240312099456787 +GE,1974-02-05,7.115209102630615 +GE,1974-02-06,7.068295955657959 +GE,1974-02-07,7.0839338302612305 +GE,1974-02-08,7.0526580810546875 +GE,1974-02-11,6.771176815032959 +GE,1974-02-12,6.9119181632995605 +GE,1974-02-13,6.739902019500732 +GE,1974-02-14,6.786815166473389 +GE,1974-02-15,6.99010705947876 +GE,1974-02-19,6.99010705947876 +GE,1974-02-20,7.068295955657959 +GE,1974-02-21,7.255949974060059 +GE,1974-02-22,7.240312099456787 +GE,1974-02-25,7.224674224853516 +GE,1974-02-26,7.28722620010376 +GE,1974-02-27,7.224674224853516 +GE,1974-02-28,7.0839338302612305 +GE,1974-03-01,7.068295955657959 +GE,1974-03-04,7.021382808685303 +GE,1974-03-05,7.005744934082031 +GE,1974-03-06,7.005744934082031 +GE,1974-03-07,6.9119181632995605 +GE,1974-03-08,6.958830833435059 +GE,1974-03-11,7.09957218170166 +GE,1974-03-12,7.068295955657959 +GE,1974-03-13,6.880641937255859 +GE,1974-03-14,6.6460747718811035 +GE,1974-03-15,6.6147990226745605 +GE,1974-03-18,6.536610126495361 +GE,1974-03-19,6.395870208740234 +GE,1974-03-20,6.677350044250488 +GE,1974-03-21,6.739902019500732 +GE,1974-03-22,6.880641937255859 +GE,1974-03-25,7.068295955657959 +GE,1974-03-26,7.037020206451416 +GE,1974-03-27,6.880641937255859 +GE,1974-03-28,6.786815166473389 +GE,1974-03-29,6.786815166473389 +GE,1974-04-01,6.80245304107666 +GE,1974-04-02,6.833728790283203 +GE,1974-04-03,6.974469184875488 +GE,1974-04-04,7.005744934082031 +GE,1974-04-05,6.849366188049316 +GE,1974-04-08,6.786815166473389 +GE,1974-04-09,6.880641937255859 +GE,1974-04-10,6.724264144897461 +GE,1974-04-11,6.661713123321533 +GE,1974-04-15,6.755539894104004 +GE,1974-04-16,6.880641937255859 +GE,1974-04-17,6.849366188049316 +GE,1974-04-18,6.880641937255859 +GE,1974-04-19,6.755539894104004 +GE,1974-04-22,6.755539894104004 +GE,1974-04-23,6.6460747718811035 +GE,1974-04-24,6.6460747718811035 +GE,1974-04-25,6.50533390045166 +GE,1974-04-26,6.458421230316162 +GE,1974-04-29,6.50533390045166 +GE,1974-04-30,6.380231857299805 +GE,1974-05-01,6.599161148071289 +GE,1974-05-02,6.630436897277832 +GE,1974-05-03,6.552248001098633 +GE,1974-05-06,6.567885875701904 +GE,1974-05-07,6.520971775054932 +GE,1974-05-08,6.474059104919434 +GE,1974-05-09,6.364593982696533 +GE,1974-05-10,5.958011150360107 +GE,1974-05-13,6.051837921142578 +GE,1974-05-14,6.223854064941406 +GE,1974-05-15,6.2707672119140625 +GE,1974-05-16,6.208216190338135 +GE,1974-05-17,6.098751068115234 +GE,1974-05-20,6.051837921142578 +GE,1974-05-21,5.989285945892334 +GE,1974-05-22,5.958011150360107 +GE,1974-05-23,5.942372798919678 +GE,1974-05-24,5.9736480712890625 +GE,1974-05-28,6.036200046539307 +GE,1974-05-29,5.958011150360107 +GE,1974-05-30,6.036200046539307 +GE,1974-05-31,6.036200046539307 +GE,1974-06-03,6.130026817321777 +GE,1974-06-04,6.145664215087891 +GE,1974-06-05,6.036200046539307 +GE,1974-06-06,6.192577838897705 +GE,1974-06-07,6.223854064941406 +GE,1974-06-10,6.348956108093262 +GE,1974-06-11,6.239490985870361 +GE,1974-06-12,6.3176798820495605 +GE,1974-06-13,6.286405086517334 +GE,1974-06-14,6.239490985870361 +GE,1974-06-17,6.145664215087891 +GE,1974-06-18,6.067474842071533 +GE,1974-06-19,6.083113193511963 +GE,1974-06-20,6.036200046539307 +GE,1974-06-21,5.958011150360107 +GE,1974-06-24,6.0049238204956055 +GE,1974-06-25,6.239490985870361 +GE,1974-06-26,6.051837921142578 +GE,1974-06-27,6.083113193511963 +GE,1974-06-28,6.161302089691162 +GE,1974-07-01,6.145664215087891 +GE,1974-07-02,6.0049238204956055 +GE,1974-07-03,5.926734924316406 +GE,1974-07-05,5.926734924316406 +GE,1974-07-08,5.629615783691406 +GE,1974-07-09,5.629615783691406 +GE,1974-07-10,5.582703113555908 +GE,1974-07-11,5.613977909088135 +GE,1974-07-12,5.942372798919678 +GE,1974-07-15,5.895459175109863 +GE,1974-07-16,5.848546028137207 +GE,1974-07-17,5.9736480712890625 +GE,1974-07-18,5.958011150360107 +GE,1974-07-19,5.989285945892334 +GE,1974-07-22,5.911097049713135 +GE,1974-07-23,5.942372798919678 +GE,1974-07-24,6.098751068115234 +GE,1974-07-25,6.051837921142578 +GE,1974-07-26,5.895459175109863 +GE,1974-07-29,5.660892009735107 +GE,1974-07-30,5.629615783691406 +GE,1974-07-31,5.379411220550537 +GE,1974-08-01,5.395049095153809 +GE,1974-08-02,5.441961765289307 +GE,1974-08-05,5.504514217376709 +GE,1974-08-06,5.645254135131836 +GE,1974-08-07,5.8641839027404785 +GE,1974-08-08,5.770357131958008 +GE,1974-08-09,5.707805156707764 +GE,1974-08-12,5.660892009735107 +GE,1974-08-13,5.488875865936279 +GE,1974-08-14,5.41068696975708 +GE,1974-08-15,5.316860198974609 +GE,1974-08-16,5.144844055175781 +GE,1974-08-19,4.988465785980225 +GE,1974-08-20,5.004103183746338 +GE,1974-08-21,4.83208703994751 +GE,1974-08-22,4.816449165344238 +GE,1974-08-23,4.409865856170654 +GE,1974-08-26,4.675708770751953 +GE,1974-08-27,4.550605773925781 +GE,1974-08-28,4.456779956817627 +GE,1974-08-29,4.581881999969482 +GE,1974-08-30,4.738259792327881 +GE,1974-09-03,4.660070896148682 +GE,1974-09-04,4.394227981567383 +GE,1974-09-05,4.581881999969482 +GE,1974-09-06,4.597519874572754 +GE,1974-09-09,4.316039085388184 +GE,1974-09-10,4.284763813018799 +GE,1974-09-11,4.128385066986084 +GE,1974-09-12,3.8781800270080566 +GE,1974-09-13,3.7687149047851562 +GE,1974-09-16,4.034557819366455 +GE,1974-09-17,4.237850189208984 +GE,1974-09-18,4.425504207611084 +GE,1974-09-19,4.675708770751953 +GE,1974-09-20,4.7538981437683105 +GE,1974-09-23,4.550605773925781 +GE,1974-09-24,4.409865856170654 +GE,1974-09-25,4.175299167633057 +GE,1974-09-26,4.128385066986084 +GE,1974-09-27,4.034557819366455 +GE,1974-09-30,3.9094560146331787 +GE,1974-10-01,4.128385066986084 +GE,1974-10-02,4.284763813018799 +GE,1974-10-03,4.175299167633057 +GE,1974-10-04,4.1127471923828125 +GE,1974-10-07,4.331676959991455 +GE,1974-10-08,4.222211837768555 +GE,1974-10-09,4.550605773925781 +GE,1974-10-10,4.706984996795654 +GE,1974-10-11,4.675708770751953 +GE,1974-10-14,4.738259792327881 +GE,1974-10-15,4.566244125366211 +GE,1974-10-16,4.472416877746582 +GE,1974-10-17,4.488055229187012 +GE,1974-10-18,4.566244125366211 +GE,1974-10-21,4.7538981437683105 +GE,1974-10-22,4.64443302154541 +GE,1974-10-23,4.566244125366211 +GE,1974-10-24,4.4411420822143555 +GE,1974-10-25,4.362953186035156 +GE,1974-10-28,4.456779956817627 +GE,1974-10-29,4.660070896148682 +GE,1974-10-30,4.722622871398926 +GE,1974-10-31,4.7851738929748535 +GE,1974-11-01,4.879001140594482 +GE,1974-11-04,4.816449165344238 +GE,1974-11-05,4.988465785980225 +GE,1974-11-06,4.816449165344238 +GE,1974-11-07,4.9259138107299805 +GE,1974-11-08,4.847724914550781 +GE,1974-11-11,4.957190036773682 +GE,1974-11-12,4.769536018371582 +GE,1974-11-13,4.628796100616455 +GE,1974-11-14,4.691347122192383 +GE,1974-11-15,4.503693103790283 +GE,1974-11-18,4.253488063812256 +GE,1974-11-19,4.269125938415527 +GE,1974-11-20,4.222211837768555 +GE,1974-11-21,4.284763813018799 +GE,1974-11-22,4.409865856170654 +GE,1974-11-25,4.425504207611084 +GE,1974-11-26,4.394227981567383 +GE,1974-11-27,4.550605773925781 +GE,1974-11-29,4.64443302154541 +GE,1974-12-02,4.566244125366211 +GE,1974-12-03,4.394227981567383 +GE,1974-12-04,4.425504207611084 +GE,1974-12-05,4.331676959991455 +GE,1974-12-06,4.206573963165283 +GE,1974-12-09,4.159660816192627 +GE,1974-12-10,4.300401210784912 +GE,1974-12-11,4.222211837768555 +GE,1974-12-12,4.081471920013428 +GE,1974-12-13,4.1127471923828125 +GE,1974-12-16,3.8781800270080566 +GE,1974-12-17,4.081471920013428 +GE,1974-12-18,4.159660816192627 +GE,1974-12-19,4.175299167633057 +GE,1974-12-20,4.034557819366455 +GE,1974-12-23,3.9720070362091064 +GE,1974-12-24,4.0032830238342285 +GE,1974-12-26,4.081471920013428 +GE,1974-12-27,4.050196170806885 +GE,1974-12-30,4.0032830238342285 +GE,1974-12-31,4.175299167633057 +GE,1975-01-02,4.222211837768555 +GE,1975-01-03,4.081471920013428 +GE,1975-01-06,4.081471920013428 +GE,1975-01-07,4.206573963165283 +GE,1975-01-08,4.222211837768555 +GE,1975-01-09,4.269125938415527 +GE,1975-01-10,4.488055229187012 +GE,1975-01-13,4.550605773925781 +GE,1975-01-14,4.4411420822143555 +GE,1975-01-15,4.503693103790283 +GE,1975-01-16,4.550605773925781 +GE,1975-01-17,4.347314834594727 +GE,1975-01-20,4.378590106964111 +GE,1975-01-21,4.331676959991455 +GE,1975-01-22,4.488055229187012 +GE,1975-01-23,4.316039085388184 +GE,1975-01-24,4.425504207611084 +GE,1975-01-27,4.550605773925781 +GE,1975-01-28,4.722622871398926 +GE,1975-01-29,4.894639015197754 +GE,1975-01-30,4.800811767578125 +GE,1975-01-31,4.83208703994751 +GE,1975-02-03,4.9259138107299805 +GE,1975-02-04,4.83208703994751 +GE,1975-02-05,4.972827911376953 +GE,1975-02-06,5.019741058349609 +GE,1975-02-07,4.972827911376953 +GE,1975-02-10,5.004103183746338 +GE,1975-02-11,5.004103183746338 +GE,1975-02-12,5.176118850708008 +GE,1975-02-13,5.269946098327637 +GE,1975-02-14,5.363772869110107 +GE,1975-02-18,5.30122184753418 +GE,1975-02-19,5.363772869110107 +GE,1975-02-20,5.457600116729736 +GE,1975-02-21,5.59834098815918 +GE,1975-02-24,5.488875865936279 +GE,1975-02-25,5.285583972930908 +GE,1975-02-26,5.316860198974609 +GE,1975-02-27,5.379411220550537 +GE,1975-02-28,5.5201520919799805 +GE,1975-03-03,5.613977909088135 +GE,1975-03-04,5.629615783691406 +GE,1975-03-05,5.504514217376709 +GE,1975-03-06,5.692168235778809 +GE,1975-03-07,5.801631927490234 +GE,1975-03-10,6.114388942718506 +GE,1975-03-11,6.036200046539307 +GE,1975-03-12,5.785995006561279 +GE,1975-03-13,5.692168235778809 +GE,1975-03-14,5.801631927490234 +GE,1975-03-17,6.098751068115234 +GE,1975-03-18,6.0049238204956055 +GE,1975-03-19,5.879820823669434 +GE,1975-03-20,5.801631927490234 +GE,1975-03-21,5.817269802093506 +GE,1975-03-24,5.582703113555908 +GE,1975-03-25,5.692168235778809 +GE,1975-03-26,5.8641839027404785 +GE,1975-03-27,5.848546028137207 +GE,1975-03-31,5.754718780517578 +GE,1975-04-01,5.739080905914307 +GE,1975-04-02,5.707805156707764 +GE,1975-04-03,5.676529884338379 +GE,1975-04-04,5.645254135131836 +GE,1975-04-07,5.551426887512207 +GE,1975-04-08,5.645254135131836 +GE,1975-04-09,5.848546028137207 +GE,1975-04-10,5.9736480712890625 +GE,1975-04-11,6.067474842071533 +GE,1975-04-14,6.114388942718506 +GE,1975-04-15,6.114388942718506 +GE,1975-04-16,6.0049238204956055 +GE,1975-04-17,5.754718780517578 +GE,1975-04-18,5.5670647621154785 +GE,1975-04-21,5.676529884338379 +GE,1975-04-22,5.707805156707764 +GE,1975-04-23,5.629615783691406 +GE,1975-04-24,5.613977909088135 +GE,1975-04-25,5.59834098815918 +GE,1975-04-28,5.59834098815918 +GE,1975-04-29,5.613977909088135 +GE,1975-04-30,5.754718780517578 +GE,1975-05-01,5.879820823669434 +GE,1975-05-02,6.036200046539307 +GE,1975-05-05,5.989285945892334 +GE,1975-05-06,5.739080905914307 +GE,1975-05-07,5.895459175109863 +GE,1975-05-08,5.958011150360107 +GE,1975-05-09,5.989285945892334 +GE,1975-05-12,5.926734924316406 +GE,1975-05-13,5.848546028137207 +GE,1975-05-14,5.926734924316406 +GE,1975-05-15,5.895459175109863 +GE,1975-05-16,5.785995006561279 +GE,1975-05-19,5.8641839027404785 +GE,1975-05-20,5.692168235778809 +GE,1975-05-21,5.613977909088135 +GE,1975-05-22,5.660892009735107 +GE,1975-05-23,5.754718780517578 +GE,1975-05-27,5.692168235778809 +GE,1975-05-28,5.613977909088135 +GE,1975-05-29,5.613977909088135 +GE,1975-05-30,5.676529884338379 +GE,1975-06-02,5.8641839027404785 +GE,1975-06-03,5.926734924316406 +GE,1975-06-04,5.911097049713135 +GE,1975-06-05,5.926734924316406 +GE,1975-06-06,5.911097049713135 +GE,1975-06-09,5.817269802093506 +GE,1975-06-10,5.723443031311035 +GE,1975-06-11,5.723443031311035 +GE,1975-06-12,5.629615783691406 +GE,1975-06-13,5.754718780517578 +GE,1975-06-16,5.8329081535339355 +GE,1975-06-17,5.739080905914307 +GE,1975-06-18,5.801631927490234 +GE,1975-06-19,5.989285945892334 +GE,1975-06-20,5.9736480712890625 +GE,1975-06-23,6.051837921142578 +GE,1975-06-24,6.114388942718506 +GE,1975-06-25,6.364593982696533 +GE,1975-06-26,6.489696979522705 +GE,1975-06-27,6.536610126495361 +GE,1975-06-30,6.583522796630859 +GE,1975-07-01,6.536610126495361 +GE,1975-07-02,6.442782878875732 +GE,1975-07-03,6.536610126495361 +GE,1975-07-07,6.474059104919434 +GE,1975-07-08,6.458421230316162 +GE,1975-07-09,6.520971775054932 +GE,1975-07-10,6.50533390045166 +GE,1975-07-11,6.3020429611206055 +GE,1975-07-14,6.286405086517334 +GE,1975-07-15,6.3020429611206055 +GE,1975-07-16,6.3176798820495605 +GE,1975-07-17,6.255128860473633 +GE,1975-07-18,6.286405086517334 +GE,1975-07-21,6.208216190338135 +GE,1975-07-22,6.176939964294434 +GE,1975-07-23,6.176939964294434 +GE,1975-07-24,6.130026817321777 +GE,1975-07-25,5.926734924316406 +GE,1975-07-28,5.879820823669434 +GE,1975-07-29,5.8641839027404785 +GE,1975-07-30,5.911097049713135 +GE,1975-07-31,5.911097049713135 +GE,1975-08-01,5.817269802093506 +GE,1975-08-04,5.707805156707764 +GE,1975-08-05,5.645254135131836 +GE,1975-08-06,5.629615783691406 +GE,1975-08-07,5.660892009735107 +GE,1975-08-08,5.582703113555908 +GE,1975-08-11,5.59834098815918 +GE,1975-08-12,5.5357890129089355 +GE,1975-08-13,5.426324844360352 +GE,1975-08-14,5.426324844360352 +GE,1975-08-15,5.551426887512207 +GE,1975-08-18,5.613977909088135 +GE,1975-08-19,5.5357890129089355 +GE,1975-08-20,5.2230329513549805 +GE,1975-08-21,5.285583972930908 +GE,1975-08-22,5.504514217376709 +GE,1975-08-25,5.59834098815918 +GE,1975-08-26,5.441961765289307 +GE,1975-08-27,5.5670647621154785 +GE,1975-08-28,5.879820823669434 +GE,1975-08-29,5.785995006561279 +GE,1975-09-02,5.5357890129089355 +GE,1975-09-03,5.660892009735107 +GE,1975-09-04,5.770357131958008 +GE,1975-09-05,5.785995006561279 +GE,1975-09-08,5.739080905914307 +GE,1975-09-09,5.441961765289307 +GE,1975-09-10,5.504514217376709 +GE,1975-09-11,5.473237991333008 +GE,1975-09-12,5.41068696975708 +GE,1975-09-15,5.348134994506836 +GE,1975-09-16,5.285583972930908 +GE,1975-09-17,5.332498073577881 +GE,1975-09-18,5.41068696975708 +GE,1975-09-19,5.5670647621154785 +GE,1975-09-22,5.441961765289307 +GE,1975-09-23,5.473237991333008 +GE,1975-09-24,5.551426887512207 +GE,1975-09-25,5.582703113555908 +GE,1975-09-26,5.692168235778809 +GE,1975-09-29,5.5357890129089355 +GE,1975-09-30,5.504514217376709 +GE,1975-10-01,5.316860198974609 +GE,1975-10-02,5.5357890129089355 +GE,1975-10-03,5.707805156707764 +GE,1975-10-06,5.676529884338379 +GE,1975-10-07,5.739080905914307 +GE,1975-10-08,5.895459175109863 +GE,1975-10-09,6.0049238204956055 +GE,1975-10-10,5.942372798919678 +GE,1975-10-13,6.036200046539307 +GE,1975-10-14,5.942372798919678 +GE,1975-10-15,5.9736480712890625 +GE,1975-10-16,5.958011150360107 +GE,1975-10-17,5.942372798919678 +GE,1975-10-20,6.051837921142578 +GE,1975-10-21,6.067474842071533 +GE,1975-10-22,6.098751068115234 +GE,1975-10-23,6.130026817321777 +GE,1975-10-24,6.051837921142578 +GE,1975-10-27,6.020562171936035 +GE,1975-10-28,6.051837921142578 +GE,1975-10-29,5.989285945892334 +GE,1975-10-30,6.036200046539307 +GE,1975-10-31,6.020562171936035 +GE,1975-11-03,5.958011150360107 +GE,1975-11-04,5.958011150360107 +GE,1975-11-05,5.989285945892334 +GE,1975-11-06,5.9736480712890625 +GE,1975-11-07,5.942372798919678 +GE,1975-11-10,5.942372798919678 +GE,1975-11-11,6.051837921142578 +GE,1975-11-12,6.192577838897705 +GE,1975-11-13,6.161302089691162 +GE,1975-11-14,6.114388942718506 +GE,1975-11-17,6.208216190338135 +GE,1975-11-18,6.208216190338135 +GE,1975-11-19,6.067474842071533 +GE,1975-11-20,5.989285945892334 +GE,1975-11-21,5.989285945892334 +GE,1975-11-24,6.0049238204956055 +GE,1975-11-25,6.083113193511963 +GE,1975-11-26,6.020562171936035 +GE,1975-11-28,6.036200046539307 +GE,1975-12-01,6.067474842071533 +GE,1975-12-02,6.020562171936035 +GE,1975-12-03,5.754718780517578 +GE,1975-12-04,5.754718780517578 +GE,1975-12-05,5.692168235778809 +GE,1975-12-08,5.785995006561279 +GE,1975-12-09,5.817269802093506 +GE,1975-12-10,5.879820823669434 +GE,1975-12-11,5.817269802093506 +GE,1975-12-12,5.817269802093506 +GE,1975-12-15,5.911097049713135 +GE,1975-12-16,5.8641839027404785 +GE,1975-12-17,5.723443031311035 +GE,1975-12-18,5.785995006561279 +GE,1975-12-19,5.692168235778809 +GE,1975-12-22,5.723443031311035 +GE,1975-12-23,5.692168235778809 +GE,1975-12-24,5.676529884338379 +GE,1975-12-26,5.817269802093506 +GE,1975-12-29,5.723443031311035 +GE,1975-12-30,5.770357131958008 +GE,1975-12-31,5.770357131958008 +GE,1976-01-02,5.8329081535339355 +GE,1976-01-05,5.9736480712890625 +GE,1976-01-06,6.130026817321777 +GE,1976-01-07,6.208216190338135 +GE,1976-01-08,6.255128860473633 +GE,1976-01-09,6.33331823348999 +GE,1976-01-12,6.489696979522705 +GE,1976-01-13,6.395870208740234 +GE,1976-01-14,6.474059104919434 +GE,1976-01-15,6.474059104919434 +GE,1976-01-16,6.442782878875732 +GE,1976-01-19,6.630436897277832 +GE,1976-01-20,6.755539894104004 +GE,1976-01-21,6.69298791885376 +GE,1976-01-22,6.661713123321533 +GE,1976-01-23,6.849366188049316 +GE,1976-01-26,6.943192958831787 +GE,1976-01-27,6.865004062652588 +GE,1976-01-28,6.739902019500732 +GE,1976-01-29,7.021382808685303 +GE,1976-01-30,7.005744934082031 +GE,1976-02-02,6.974469184875488 +GE,1976-02-03,6.880641937255859 +GE,1976-02-04,6.818090915679932 +GE,1976-02-05,6.677350044250488 +GE,1976-02-06,6.6147990226745605 +GE,1976-02-09,6.536610126495361 +GE,1976-02-10,6.630436897277832 +GE,1976-02-11,6.583522796630859 +GE,1976-02-12,6.50533390045166 +GE,1976-02-13,6.458421230316162 +GE,1976-02-17,6.427145004272461 +GE,1976-02-18,6.583522796630859 +GE,1976-02-19,6.661713123321533 +GE,1976-02-20,6.771176815032959 +GE,1976-02-23,6.708625793457031 +GE,1976-02-24,6.739902019500732 +GE,1976-02-25,6.739902019500732 +GE,1976-02-26,6.661713123321533 +GE,1976-02-27,6.677350044250488 +GE,1976-03-01,6.552248001098633 +GE,1976-03-02,6.520971775054932 +GE,1976-03-03,6.536610126495361 +GE,1976-03-04,6.286405086517334 +GE,1976-03-05,6.395870208740234 +GE,1976-03-08,6.552248001098633 +GE,1976-03-09,6.536610126495361 +GE,1976-03-10,6.489696979522705 +GE,1976-03-11,6.489696979522705 +GE,1976-03-12,6.364593982696533 +GE,1976-03-15,6.3176798820495605 +GE,1976-03-16,6.442782878875732 +GE,1976-03-17,6.474059104919434 +GE,1976-03-18,6.442782878875732 +GE,1976-03-19,6.474059104919434 +GE,1976-03-22,6.50533390045166 +GE,1976-03-23,6.6147990226745605 +GE,1976-03-24,6.771176815032959 +GE,1976-03-25,6.708625793457031 +GE,1976-03-26,6.69298791885376 +GE,1976-03-29,6.599161148071289 +GE,1976-03-30,6.567885875701904 +GE,1976-03-31,6.567885875701904 +GE,1976-04-01,6.552248001098633 +GE,1976-04-02,6.520971775054932 +GE,1976-04-05,6.630436897277832 +GE,1976-04-06,6.567885875701904 +GE,1976-04-07,6.50533390045166 +GE,1976-04-08,6.536610126495361 +GE,1976-04-09,6.6147990226745605 +GE,1976-04-12,6.6147990226745605 +GE,1976-04-13,6.6147990226745605 +GE,1976-04-14,6.50533390045166 +GE,1976-04-15,6.520971775054932 +GE,1976-04-19,6.520971775054932 +GE,1976-04-20,6.724264144897461 +GE,1976-04-21,6.833728790283203 +GE,1976-04-22,6.865004062652588 +GE,1976-04-23,6.880641937255859 +GE,1976-04-26,6.833728790283203 +GE,1976-04-27,6.739902019500732 +GE,1976-04-28,6.755539894104004 +GE,1976-04-29,6.724264144897461 +GE,1976-04-30,6.724264144897461 +GE,1976-05-03,6.630436897277832 +GE,1976-05-04,6.630436897277832 +GE,1976-05-05,6.489696979522705 +GE,1976-05-06,6.552248001098633 +GE,1976-05-07,6.536610126495361 +GE,1976-05-10,6.599161148071289 +GE,1976-05-11,6.583522796630859 +GE,1976-05-12,6.50533390045166 +GE,1976-05-13,6.458421230316162 +GE,1976-05-14,6.380231857299805 +GE,1976-05-17,6.286405086517334 +GE,1976-05-18,6.348956108093262 +GE,1976-05-19,6.364593982696533 +GE,1976-05-20,6.442782878875732 +GE,1976-05-21,6.427145004272461 +GE,1976-05-24,6.3176798820495605 +GE,1976-05-25,6.3176798820495605 +GE,1976-05-26,6.2707672119140625 +GE,1976-05-27,6.286405086517334 +GE,1976-05-28,6.364593982696533 +GE,1976-06-01,6.380231857299805 +GE,1976-06-02,6.50533390045166 +GE,1976-06-03,6.552248001098633 +GE,1976-06-04,6.474059104919434 +GE,1976-06-07,6.552248001098633 +GE,1976-06-08,6.567885875701904 +GE,1976-06-09,6.599161148071289 +GE,1976-06-10,6.630436897277832 +GE,1976-06-11,6.69298791885376 +GE,1976-06-14,6.880641937255859 +GE,1976-06-15,6.849366188049316 +GE,1976-06-16,6.880641937255859 +GE,1976-06-17,6.99010705947876 +GE,1976-06-18,7.0526580810546875 +GE,1976-06-21,7.130846977233887 +GE,1976-06-22,7.068295955657959 +GE,1976-06-23,7.0526580810546875 +GE,1976-06-24,7.162123203277588 +GE,1976-06-25,7.177761077880859 +GE,1976-06-28,7.09957218170166 +GE,1976-06-29,7.146484851837158 +GE,1976-06-30,7.146484851837158 +GE,1976-07-01,7.162123203277588 +GE,1976-07-02,7.146484851837158 +GE,1976-07-06,7.146484851837158 +GE,1976-07-07,7.193398952484131 +GE,1976-07-08,7.224674224853516 +GE,1976-07-09,7.28722620010376 +GE,1976-07-12,7.318500995635986 +GE,1976-07-13,7.302863121032715 +GE,1976-07-14,7.334138870239258 +GE,1976-07-15,7.28722620010376 +GE,1976-07-16,7.28722620010376 +GE,1976-07-19,7.240312099456787 +GE,1976-07-20,7.224674224853516 +GE,1976-07-21,7.130846977233887 +GE,1976-07-22,7.068295955657959 +GE,1976-07-23,6.9119181632995605 +GE,1976-07-26,6.958830833435059 +GE,1976-07-27,6.865004062652588 +GE,1976-07-28,6.818090915679932 +GE,1976-07-29,6.739902019500732 +GE,1976-07-30,6.818090915679932 +GE,1976-08-02,6.849366188049316 +GE,1976-08-03,6.880641937255859 +GE,1976-08-04,6.849366188049316 +GE,1976-08-05,6.896279811859131 +GE,1976-08-06,6.880641937255859 +GE,1976-08-09,6.896279811859131 +GE,1976-08-10,6.99010705947876 +GE,1976-08-11,6.927556037902832 +GE,1976-08-12,6.974469184875488 +GE,1976-08-13,6.99010705947876 +GE,1976-08-16,7.0526580810546875 +GE,1976-08-17,7.021382808685303 +GE,1976-08-18,6.927556037902832 +GE,1976-08-19,6.833728790283203 +GE,1976-08-20,6.818090915679932 +GE,1976-08-23,6.865004062652588 +GE,1976-08-24,6.833728790283203 +GE,1976-08-25,6.786815166473389 +GE,1976-08-26,6.6460747718811035 +GE,1976-08-27,6.567885875701904 +GE,1976-08-30,6.630436897277832 +GE,1976-08-31,6.630436897277832 +GE,1976-09-01,6.69298791885376 +GE,1976-09-02,6.677350044250488 +GE,1976-09-03,6.599161148071289 +GE,1976-09-07,6.630436897277832 +GE,1976-09-08,6.69298791885376 +GE,1976-09-09,6.708625793457031 +GE,1976-09-10,6.786815166473389 +GE,1976-09-13,6.865004062652588 +GE,1976-09-14,6.818090915679932 +GE,1976-09-15,6.80245304107666 +GE,1976-09-16,6.9119181632995605 +GE,1976-09-17,6.927556037902832 +GE,1976-09-20,6.896279811859131 +GE,1976-09-21,6.974469184875488 +GE,1976-09-22,7.068295955657959 +GE,1976-09-23,7.09957218170166 +GE,1976-09-24,7.037020206451416 +GE,1976-09-27,7.0526580810546875 +GE,1976-09-28,7.005744934082031 +GE,1976-09-29,6.865004062652588 +GE,1976-09-30,6.771176815032959 +GE,1976-10-01,6.677350044250488 +GE,1976-10-04,6.489696979522705 +GE,1976-10-05,6.50533390045166 +GE,1976-10-06,6.50533390045166 +GE,1976-10-07,6.567885875701904 +GE,1976-10-08,6.552248001098633 +GE,1976-10-11,6.458421230316162 +GE,1976-10-12,6.395870208740234 +GE,1976-10-13,6.458421230316162 +GE,1976-10-14,6.286405086517334 +GE,1976-10-15,6.3176798820495605 +GE,1976-10-18,6.380231857299805 +GE,1976-10-19,6.474059104919434 +GE,1976-10-20,6.50533390045166 +GE,1976-10-21,6.489696979522705 +GE,1976-10-22,6.536610126495361 +GE,1976-10-25,6.50533390045166 +GE,1976-10-26,6.536610126495361 +GE,1976-10-27,6.599161148071289 +GE,1976-10-28,6.630436897277832 +GE,1976-10-29,6.677350044250488 +GE,1976-11-01,6.661713123321533 +GE,1976-11-03,6.520971775054932 +GE,1976-11-04,6.599161148071289 +GE,1976-11-05,6.520971775054932 +GE,1976-11-08,6.348956108093262 +GE,1976-11-09,6.395870208740234 +GE,1976-11-10,6.348956108093262 +GE,1976-11-11,6.380231857299805 +GE,1976-11-12,6.380231857299805 +GE,1976-11-15,6.364593982696533 +GE,1976-11-16,6.364593982696533 +GE,1976-11-17,6.4115071296691895 +GE,1976-11-18,6.442782878875732 +GE,1976-11-19,6.458421230316162 +GE,1976-11-22,6.489696979522705 +GE,1976-11-23,6.442782878875732 +GE,1976-11-24,6.4115071296691895 +GE,1976-11-26,6.427145004272461 +GE,1976-11-29,6.380231857299805 +GE,1976-11-30,6.33331823348999 +GE,1976-12-01,6.4115071296691895 +GE,1976-12-02,6.364593982696533 +GE,1976-12-03,6.364593982696533 +GE,1976-12-06,6.380231857299805 +GE,1976-12-07,6.380231857299805 +GE,1976-12-08,6.4115071296691895 +GE,1976-12-09,6.583522796630859 +GE,1976-12-10,6.661713123321533 +GE,1976-12-13,6.6460747718811035 +GE,1976-12-14,6.724264144897461 +GE,1976-12-15,6.6147990226745605 +GE,1976-12-16,6.599161148071289 +GE,1976-12-17,6.552248001098633 +GE,1976-12-20,6.6147990226745605 +GE,1976-12-21,6.583522796630859 +GE,1976-12-22,6.630436897277832 +GE,1976-12-23,6.630436897277832 +GE,1976-12-27,6.708625793457031 +GE,1976-12-28,6.865004062652588 +GE,1976-12-29,6.833728790283203 +GE,1976-12-30,6.927556037902832 +GE,1976-12-31,6.958830833435059 +GE,1977-01-03,6.927556037902832 +GE,1977-01-04,6.739902019500732 +GE,1977-01-05,6.661713123321533 +GE,1977-01-06,6.567885875701904 +GE,1977-01-07,6.677350044250488 +GE,1977-01-10,6.755539894104004 +GE,1977-01-11,6.69298791885376 +GE,1977-01-12,6.677350044250488 +GE,1977-01-13,6.755539894104004 +GE,1977-01-14,6.80245304107666 +GE,1977-01-17,6.786815166473389 +GE,1977-01-18,6.755539894104004 +GE,1977-01-19,6.69298791885376 +GE,1977-01-20,6.69298791885376 +GE,1977-01-21,6.69298791885376 +GE,1977-01-24,6.583522796630859 +GE,1977-01-25,6.599161148071289 +GE,1977-01-26,6.630436897277832 +GE,1977-01-27,6.599161148071289 +GE,1977-01-28,6.599161148071289 +GE,1977-01-31,6.6147990226745605 +GE,1977-02-01,6.599161148071289 +GE,1977-02-02,6.567885875701904 +GE,1977-02-03,6.50533390045166 +GE,1977-02-04,6.4115071296691895 +GE,1977-02-07,6.364593982696533 +GE,1977-02-08,6.380231857299805 +GE,1977-02-09,6.348956108093262 +GE,1977-02-10,6.364593982696533 +GE,1977-02-11,6.348956108093262 +GE,1977-02-14,6.395870208740234 +GE,1977-02-15,6.348956108093262 +GE,1977-02-16,6.4115071296691895 +GE,1977-02-17,6.33331823348999 +GE,1977-02-18,6.348956108093262 +GE,1977-02-22,6.364593982696533 +GE,1977-02-23,6.33331823348999 +GE,1977-02-24,6.239490985870361 +GE,1977-02-25,6.2707672119140625 +GE,1977-02-28,6.3176798820495605 +GE,1977-03-01,6.348956108093262 +GE,1977-03-02,6.3020429611206055 +GE,1977-03-03,6.364593982696533 +GE,1977-03-04,6.364593982696533 +GE,1977-03-07,6.364593982696533 +GE,1977-03-08,6.364593982696533 +GE,1977-03-09,6.348956108093262 +GE,1977-03-10,6.395870208740234 +GE,1977-03-11,6.427145004272461 +GE,1977-03-14,6.427145004272461 +GE,1977-03-15,6.50533390045166 +GE,1977-03-16,6.442782878875732 +GE,1977-03-17,6.4115071296691895 +GE,1977-03-18,6.380231857299805 +GE,1977-03-21,6.348956108093262 +GE,1977-03-22,6.380231857299805 +GE,1977-03-23,6.364593982696533 +GE,1977-03-24,6.286405086517334 +GE,1977-03-25,6.255128860473633 +GE,1977-03-28,6.239490985870361 +GE,1977-03-29,6.2707672119140625 +GE,1977-03-30,6.208216190338135 +GE,1977-03-31,6.145664215087891 +GE,1977-04-01,6.192577838897705 +GE,1977-04-04,6.083113193511963 +GE,1977-04-05,6.114388942718506 +GE,1977-04-06,6.161302089691162 +GE,1977-04-07,6.161302089691162 +GE,1977-04-11,6.176939964294434 +GE,1977-04-12,6.380231857299805 +GE,1977-04-13,6.458421230316162 +GE,1977-04-14,6.630436897277832 +GE,1977-04-15,6.724264144897461 +GE,1977-04-18,6.69298791885376 +GE,1977-04-19,6.661713123321533 +GE,1977-04-20,6.739902019500732 +GE,1977-04-21,6.755539894104004 +GE,1977-04-22,6.677350044250488 +GE,1977-04-25,6.442782878875732 +GE,1977-04-26,6.4115071296691895 +GE,1977-04-27,6.50533390045166 +GE,1977-04-28,6.599161148071289 +GE,1977-04-29,6.739902019500732 +GE,1977-05-02,6.771176815032959 +GE,1977-05-03,6.755539894104004 +GE,1977-05-04,6.880641937255859 +GE,1977-05-05,6.927556037902832 +GE,1977-05-06,6.880641937255859 +GE,1977-05-09,6.896279811859131 +GE,1977-05-10,6.849366188049316 +GE,1977-05-11,6.771176815032959 +GE,1977-05-12,6.786815166473389 +GE,1977-05-13,6.80245304107666 +GE,1977-05-16,6.865004062652588 +GE,1977-05-17,6.818090915679932 +GE,1977-05-18,6.896279811859131 +GE,1977-05-19,6.9119181632995605 +GE,1977-05-20,6.880641937255859 +GE,1977-05-23,6.80245304107666 +GE,1977-05-24,6.833728790283203 +GE,1977-05-25,6.755539894104004 +GE,1977-05-26,6.786815166473389 +GE,1977-05-27,6.818090915679932 +GE,1977-05-31,6.786815166473389 +GE,1977-06-01,6.833728790283203 +GE,1977-06-02,6.786815166473389 +GE,1977-06-03,6.9119181632995605 +GE,1977-06-06,6.833728790283203 +GE,1977-06-07,6.896279811859131 +GE,1977-06-08,6.99010705947876 +GE,1977-06-09,7.005744934082031 +GE,1977-06-10,7.037020206451416 +GE,1977-06-13,7.130846977233887 +GE,1977-06-14,7.146484851837158 +GE,1977-06-15,7.0839338302612305 +GE,1977-06-16,7.09957218170166 +GE,1977-06-17,7.0526580810546875 +GE,1977-06-20,7.0526580810546875 +GE,1977-06-21,7.021382808685303 +GE,1977-06-22,6.958830833435059 +GE,1977-06-23,7.005744934082031 +GE,1977-06-24,7.037020206451416 +GE,1977-06-27,7.037020206451416 +GE,1977-06-28,7.037020206451416 +GE,1977-06-29,7.0526580810546875 +GE,1977-06-30,7.068295955657959 +GE,1977-07-01,7.021382808685303 +GE,1977-07-05,6.99010705947876 +GE,1977-07-06,6.99010705947876 +GE,1977-07-07,6.99010705947876 +GE,1977-07-08,6.974469184875488 +GE,1977-07-11,6.865004062652588 +GE,1977-07-12,6.865004062652588 +GE,1977-07-13,6.880641937255859 +GE,1977-07-15,6.896279811859131 +GE,1977-07-18,6.880641937255859 +GE,1977-07-19,6.958830833435059 +GE,1977-07-20,6.927556037902832 +GE,1977-07-21,6.943192958831787 +GE,1977-07-22,6.896279811859131 +GE,1977-07-25,6.865004062652588 +GE,1977-07-26,6.896279811859131 +GE,1977-07-27,6.849366188049316 +GE,1977-07-28,6.833728790283203 +GE,1977-07-29,6.80245304107666 +GE,1977-08-01,6.818090915679932 +GE,1977-08-02,6.739902019500732 +GE,1977-08-03,6.786815166473389 +GE,1977-08-04,6.833728790283203 +GE,1977-08-05,6.818090915679932 +GE,1977-08-08,6.771176815032959 +GE,1977-08-09,6.755539894104004 +GE,1977-08-10,6.865004062652588 +GE,1977-08-11,6.786815166473389 +GE,1977-08-12,6.80245304107666 +GE,1977-08-15,6.9119181632995605 +GE,1977-08-16,6.818090915679932 +GE,1977-08-17,6.849366188049316 +GE,1977-08-18,6.849366188049316 +GE,1977-08-19,6.849366188049316 +GE,1977-08-22,6.865004062652588 +GE,1977-08-23,6.80245304107666 +GE,1977-08-24,6.755539894104004 +GE,1977-08-25,6.50533390045166 +GE,1977-08-26,6.661713123321533 +GE,1977-08-29,6.69298791885376 +GE,1977-08-30,6.630436897277832 +GE,1977-08-31,6.677350044250488 +GE,1977-09-01,6.69298791885376 +GE,1977-09-02,6.724264144897461 +GE,1977-09-06,6.833728790283203 +GE,1977-09-07,6.880641937255859 +GE,1977-09-08,6.80245304107666 +GE,1977-09-09,6.786815166473389 +GE,1977-09-12,6.69298791885376 +GE,1977-09-13,6.661713123321533 +GE,1977-09-14,6.69298791885376 +GE,1977-09-15,6.724264144897461 +GE,1977-09-16,6.69298791885376 +GE,1977-09-19,6.677350044250488 +GE,1977-09-20,6.599161148071289 +GE,1977-09-21,6.536610126495361 +GE,1977-09-22,6.520971775054932 +GE,1977-09-23,6.552248001098633 +GE,1977-09-26,6.552248001098633 +GE,1977-09-27,6.380231857299805 +GE,1977-09-28,6.364593982696533 +GE,1977-09-29,6.33331823348999 +GE,1977-09-30,6.4115071296691895 +GE,1977-10-03,6.489696979522705 +GE,1977-10-04,6.380231857299805 +GE,1977-10-05,6.33331823348999 +GE,1977-10-06,6.348956108093262 +GE,1977-10-07,6.380231857299805 +GE,1977-10-10,6.348956108093262 +GE,1977-10-11,6.176939964294434 +GE,1977-10-12,6.255128860473633 +GE,1977-10-13,6.223854064941406 +GE,1977-10-14,6.286405086517334 +GE,1977-10-17,6.33331823348999 +GE,1977-10-18,6.364593982696533 +GE,1977-10-19,6.3176798820495605 +GE,1977-10-20,6.286405086517334 +GE,1977-10-21,6.3020429611206055 +GE,1977-10-24,6.208216190338135 +GE,1977-10-25,6.223854064941406 +GE,1977-10-26,6.223854064941406 +GE,1977-10-27,6.364593982696533 +GE,1977-10-28,6.2707672119140625 +GE,1977-10-31,6.2707672119140625 +GE,1977-11-01,6.130026817321777 +GE,1977-11-02,6.130026817321777 +GE,1977-11-03,6.192577838897705 +GE,1977-11-04,6.255128860473633 +GE,1977-11-07,6.395870208740234 +GE,1977-11-08,6.348956108093262 +GE,1977-11-09,6.364593982696533 +GE,1977-11-10,6.458421230316162 +GE,1977-11-11,6.552248001098633 +GE,1977-11-14,6.536610126495361 +GE,1977-11-15,6.536610126495361 +GE,1977-11-16,6.489696979522705 +GE,1977-11-17,6.4115071296691895 +GE,1977-11-18,6.427145004272461 +GE,1977-11-21,6.458421230316162 +GE,1977-11-22,6.520971775054932 +GE,1977-11-23,6.489696979522705 +GE,1977-11-25,6.442782878875732 +GE,1977-11-28,6.348956108093262 +GE,1977-11-29,6.286405086517334 +GE,1977-11-30,6.2707672119140625 +GE,1977-12-01,6.286405086517334 +GE,1977-12-02,6.208216190338135 +GE,1977-12-05,6.176939964294434 +GE,1977-12-06,6.067474842071533 +GE,1977-12-07,6.051837921142578 +GE,1977-12-08,6.036200046539307 +GE,1977-12-09,6.051837921142578 +GE,1977-12-12,6.036200046539307 +GE,1977-12-13,6.083113193511963 +GE,1977-12-14,6.098751068115234 +GE,1977-12-15,6.098751068115234 +GE,1977-12-16,6.036200046539307 +GE,1977-12-19,5.989285945892334 +GE,1977-12-20,5.9736480712890625 +GE,1977-12-21,6.083113193511963 +GE,1977-12-22,6.192577838897705 +GE,1977-12-23,6.255128860473633 +GE,1977-12-27,6.239490985870361 +GE,1977-12-28,6.208216190338135 +GE,1977-12-29,6.223854064941406 +GE,1977-12-30,6.239490985870361 +GE,1978-01-03,6.098751068115234 +GE,1978-01-04,6.083113193511963 +GE,1978-01-05,6.083113193511963 +GE,1978-01-06,5.989285945892334 +GE,1978-01-09,5.911097049713135 +GE,1978-01-10,5.895459175109863 +GE,1978-01-11,5.785995006561279 +GE,1978-01-12,5.801631927490234 +GE,1978-01-13,5.817269802093506 +GE,1978-01-16,5.801631927490234 +GE,1978-01-17,5.801631927490234 +GE,1978-01-18,5.8329081535339355 +GE,1978-01-19,5.801631927490234 +GE,1978-01-20,5.739080905914307 +GE,1978-01-23,5.676529884338379 +GE,1978-01-24,5.660892009735107 +GE,1978-01-25,5.692168235778809 +GE,1978-01-26,5.645254135131836 +GE,1978-01-27,5.660892009735107 +GE,1978-01-30,5.739080905914307 +GE,1978-01-31,5.723443031311035 +GE,1978-02-01,5.801631927490234 +GE,1978-02-02,5.848546028137207 +GE,1978-02-03,5.8641839027404785 +GE,1978-02-06,5.848546028137207 +GE,1978-02-07,5.911097049713135 +GE,1978-02-08,5.9736480712890625 +GE,1978-02-09,5.942372798919678 +GE,1978-02-10,5.942372798919678 +GE,1978-02-13,5.911097049713135 +GE,1978-02-14,5.770357131958008 +GE,1978-02-15,5.739080905914307 +GE,1978-02-16,5.660892009735107 +GE,1978-02-17,5.629615783691406 +GE,1978-02-21,5.59834098815918 +GE,1978-02-22,5.5670647621154785 +GE,1978-02-23,5.59834098815918 +GE,1978-02-24,5.676529884338379 +GE,1978-02-27,5.629615783691406 +GE,1978-02-28,5.59834098815918 +GE,1978-03-01,5.5670647621154785 +GE,1978-03-02,5.582703113555908 +GE,1978-03-03,5.59834098815918 +GE,1978-03-06,5.629615783691406 +GE,1978-03-07,5.645254135131836 +GE,1978-03-08,5.676529884338379 +GE,1978-03-09,5.707805156707764 +GE,1978-03-10,5.817269802093506 +GE,1978-03-13,5.848546028137207 +GE,1978-03-14,5.879820823669434 +GE,1978-03-15,5.848546028137207 +GE,1978-03-16,5.848546028137207 +GE,1978-03-17,5.895459175109863 +GE,1978-03-20,5.9736480712890625 +GE,1978-03-21,5.879820823669434 +GE,1978-03-22,5.8641839027404785 +GE,1978-03-23,5.817269802093506 +GE,1978-03-27,5.848546028137207 +GE,1978-03-28,5.911097049713135 +GE,1978-03-29,5.911097049713135 +GE,1978-03-30,5.911097049713135 +GE,1978-03-31,5.8329081535339355 +GE,1978-04-03,5.770357131958008 +GE,1978-04-04,5.801631927490234 +GE,1978-04-05,5.8641839027404785 +GE,1978-04-06,5.817269802093506 +GE,1978-04-07,5.8641839027404785 +GE,1978-04-10,5.879820823669434 +GE,1978-04-11,5.8641839027404785 +GE,1978-04-12,5.848546028137207 +GE,1978-04-13,5.8641839027404785 +GE,1978-04-14,6.036200046539307 +GE,1978-04-17,6.223854064941406 +GE,1978-04-18,6.192577838897705 +GE,1978-04-19,6.208216190338135 +GE,1978-04-20,6.3020429611206055 +GE,1978-04-21,6.255128860473633 +GE,1978-04-24,6.520971775054932 +GE,1978-04-25,6.536610126495361 +GE,1978-04-26,6.567885875701904 +GE,1978-04-27,6.489696979522705 +GE,1978-04-28,6.536610126495361 +GE,1978-05-01,6.630436897277832 +GE,1978-05-02,6.552248001098633 +GE,1978-05-03,6.427145004272461 +GE,1978-05-04,6.33331823348999 +GE,1978-05-05,6.33331823348999 +GE,1978-05-08,6.348956108093262 +GE,1978-05-09,6.395870208740234 +GE,1978-05-10,6.427145004272461 +GE,1978-05-11,6.536610126495361 +GE,1978-05-12,6.6460747718811035 +GE,1978-05-15,6.724264144897461 +GE,1978-05-16,6.724264144897461 +GE,1978-05-17,6.771176815032959 +GE,1978-05-18,6.6460747718811035 +GE,1978-05-19,6.630436897277832 +GE,1978-05-22,6.755539894104004 +GE,1978-05-23,6.708625793457031 +GE,1978-05-24,6.599161148071289 +GE,1978-05-25,6.599161148071289 +GE,1978-05-26,6.552248001098633 +GE,1978-05-30,6.50533390045166 +GE,1978-05-31,6.6147990226745605 +GE,1978-06-01,6.6147990226745605 +GE,1978-06-02,6.583522796630859 +GE,1978-06-05,6.739902019500732 +GE,1978-06-06,6.786815166473389 +GE,1978-06-07,6.708625793457031 +GE,1978-06-08,6.69298791885376 +GE,1978-06-09,6.520971775054932 +GE,1978-06-12,6.567885875701904 +GE,1978-06-13,6.630436897277832 +GE,1978-06-14,6.6147990226745605 +GE,1978-06-15,6.50533390045166 +GE,1978-06-16,6.395870208740234 +GE,1978-06-19,6.458421230316162 +GE,1978-06-20,6.33331823348999 +GE,1978-06-21,6.286405086517334 +GE,1978-06-22,6.3176798820495605 +GE,1978-06-23,6.2707672119140625 +GE,1978-06-26,6.223854064941406 +GE,1978-06-27,6.255128860473633 +GE,1978-06-28,6.223854064941406 +GE,1978-06-29,6.3176798820495605 +GE,1978-06-30,6.3176798820495605 +GE,1978-07-03,6.3020429611206055 +GE,1978-07-05,6.255128860473633 +GE,1978-07-06,6.286405086517334 +GE,1978-07-07,6.33331823348999 +GE,1978-07-10,6.442782878875732 +GE,1978-07-11,6.50533390045166 +GE,1978-07-12,6.50533390045166 +GE,1978-07-13,6.520971775054932 +GE,1978-07-14,6.69298791885376 +GE,1978-07-17,6.567885875701904 +GE,1978-07-18,6.50533390045166 +GE,1978-07-19,6.661713123321533 +GE,1978-07-20,6.630436897277832 +GE,1978-07-21,6.552248001098633 +GE,1978-07-24,6.552248001098633 +GE,1978-07-25,6.69298791885376 +GE,1978-07-26,6.724264144897461 +GE,1978-07-27,6.69298791885376 +GE,1978-07-28,6.69298791885376 +GE,1978-07-31,6.708625793457031 +GE,1978-08-01,6.708625793457031 +GE,1978-08-02,6.818090915679932 +GE,1978-08-03,6.927556037902832 +GE,1978-08-04,6.943192958831787 +GE,1978-08-07,6.943192958831787 +GE,1978-08-08,6.974469184875488 +GE,1978-08-09,7.037020206451416 +GE,1978-08-10,6.974469184875488 +GE,1978-08-11,7.021382808685303 +GE,1978-08-14,7.005744934082031 +GE,1978-08-15,6.974469184875488 +GE,1978-08-16,7.037020206451416 +GE,1978-08-17,7.115209102630615 +GE,1978-08-18,7.068295955657959 +GE,1978-08-21,6.958830833435059 +GE,1978-08-22,6.974469184875488 +GE,1978-08-23,7.037020206451416 +GE,1978-08-24,7.0526580810546875 +GE,1978-08-25,7.0526580810546875 +GE,1978-08-28,7.005744934082031 +GE,1978-08-29,6.896279811859131 +GE,1978-08-30,6.818090915679932 +GE,1978-08-31,6.786815166473389 +GE,1978-09-01,6.755539894104004 +GE,1978-09-05,6.739902019500732 +GE,1978-09-06,6.786815166473389 +GE,1978-09-07,6.755539894104004 +GE,1978-09-08,6.849366188049316 +GE,1978-09-11,6.880641937255859 +GE,1978-09-12,6.80245304107666 +GE,1978-09-13,6.80245304107666 +GE,1978-09-14,6.708625793457031 +GE,1978-09-15,6.6460747718811035 +GE,1978-09-18,6.599161148071289 +GE,1978-09-19,6.583522796630859 +GE,1978-09-20,6.520971775054932 +GE,1978-09-21,6.552248001098633 +GE,1978-09-22,6.567885875701904 +GE,1978-09-25,6.567885875701904 +GE,1978-09-26,6.6460747718811035 +GE,1978-09-27,6.536610126495361 +GE,1978-09-28,6.536610126495361 +GE,1978-09-29,6.6147990226745605 +GE,1978-10-02,6.630436897277832 +GE,1978-10-03,6.661713123321533 +GE,1978-10-04,6.630436897277832 +GE,1978-10-05,6.567885875701904 +GE,1978-10-06,6.567885875701904 +GE,1978-10-09,6.6460747718811035 +GE,1978-10-10,6.630436897277832 +GE,1978-10-11,6.69298791885376 +GE,1978-10-12,6.677350044250488 +GE,1978-10-13,6.630436897277832 +GE,1978-10-16,6.489696979522705 +GE,1978-10-17,6.474059104919434 +GE,1978-10-18,6.442782878875732 +GE,1978-10-19,6.364593982696533 +GE,1978-10-20,6.223854064941406 +GE,1978-10-23,6.145664215087891 +GE,1978-10-24,6.067474842071533 +GE,1978-10-25,6.083113193511963 +GE,1978-10-26,6.0049238204956055 +GE,1978-10-27,5.9736480712890625 +GE,1978-10-30,6.067474842071533 +GE,1978-10-31,5.942372798919678 +GE,1978-11-01,6.348956108093262 +GE,1978-11-02,6.067474842071533 +GE,1978-11-03,6.0049238204956055 +GE,1978-11-06,5.9736480712890625 +GE,1978-11-07,6.0049238204956055 +GE,1978-11-08,6.0049238204956055 +GE,1978-11-09,6.051837921142578 +GE,1978-11-10,6.067474842071533 +GE,1978-11-13,5.848546028137207 +GE,1978-11-14,5.958011150360107 +GE,1978-11-15,6.067474842071533 +GE,1978-11-16,6.161302089691162 +GE,1978-11-17,6.223854064941406 +GE,1978-11-20,6.255128860473633 +GE,1978-11-21,6.208216190338135 +GE,1978-11-22,6.192577838897705 +GE,1978-11-24,6.223854064941406 +GE,1978-11-27,6.192577838897705 +GE,1978-11-28,6.130026817321777 +GE,1978-11-29,6.020562171936035 +GE,1978-11-30,5.895459175109863 +GE,1978-12-01,6.036200046539307 +GE,1978-12-04,6.051837921142578 +GE,1978-12-05,6.098751068115234 +GE,1978-12-06,6.114388942718506 +GE,1978-12-07,6.083113193511963 +GE,1978-12-08,6.036200046539307 +GE,1978-12-11,6.114388942718506 +GE,1978-12-12,6.036200046539307 +GE,1978-12-13,5.879820823669434 +GE,1978-12-14,5.942372798919678 +GE,1978-12-15,5.879820823669434 +GE,1978-12-18,5.785995006561279 +GE,1978-12-19,5.785995006561279 +GE,1978-12-20,5.848546028137207 +GE,1978-12-21,5.8329081535339355 +GE,1978-12-22,5.942372798919678 +GE,1978-12-26,6.020562171936035 +GE,1978-12-27,5.9736480712890625 +GE,1978-12-28,5.926734924316406 +GE,1978-12-29,5.895459175109863 +GE,1979-01-02,5.879820823669434 +GE,1979-01-03,5.989285945892334 +GE,1979-01-04,6.114388942718506 +GE,1979-01-05,6.130026817321777 +GE,1979-01-08,6.114388942718506 +GE,1979-01-09,6.161302089691162 +GE,1979-01-10,6.130026817321777 +GE,1979-01-11,6.098751068115234 +GE,1979-01-12,6.161302089691162 +GE,1979-01-15,6.255128860473633 +GE,1979-01-16,6.176939964294434 +GE,1979-01-17,6.145664215087891 +GE,1979-01-18,6.161302089691162 +GE,1979-01-19,6.208216190338135 +GE,1979-01-22,6.161302089691162 +GE,1979-01-23,6.161302089691162 +GE,1979-01-24,6.176939964294434 +GE,1979-01-25,6.2707672119140625 +GE,1979-01-26,6.239490985870361 +GE,1979-01-29,6.208216190338135 +GE,1979-01-30,6.145664215087891 +GE,1979-01-31,6.036200046539307 +GE,1979-02-01,6.051837921142578 +GE,1979-02-02,5.989285945892334 +GE,1979-02-05,5.879820823669434 +GE,1979-02-06,5.879820823669434 +GE,1979-02-07,5.817269802093506 +GE,1979-02-08,5.801631927490234 +GE,1979-02-09,5.785995006561279 +GE,1979-02-12,5.817269802093506 +GE,1979-02-13,5.817269802093506 +GE,1979-02-14,5.848546028137207 +GE,1979-02-15,5.848546028137207 +GE,1979-02-16,5.8641839027404785 +GE,1979-02-20,5.9736480712890625 +GE,1979-02-21,5.895459175109863 +GE,1979-02-22,5.911097049713135 +GE,1979-02-23,5.848546028137207 +GE,1979-02-26,5.848546028137207 +GE,1979-02-27,5.785995006561279 +GE,1979-02-28,5.754718780517578 +GE,1979-03-01,5.801631927490234 +GE,1979-03-02,5.739080905914307 +GE,1979-03-05,5.785995006561279 +GE,1979-03-06,5.817269802093506 +GE,1979-03-07,5.817269802093506 +GE,1979-03-08,5.8641839027404785 +GE,1979-03-09,5.848546028137207 +GE,1979-03-12,5.895459175109863 +GE,1979-03-13,5.895459175109863 +GE,1979-03-14,5.895459175109863 +GE,1979-03-15,5.926734924316406 +GE,1979-03-16,6.0049238204956055 +GE,1979-03-19,6.036200046539307 +GE,1979-03-20,5.989285945892334 +GE,1979-03-21,6.020562171936035 +GE,1979-03-22,6.051837921142578 +GE,1979-03-23,6.098751068115234 +GE,1979-03-26,6.051837921142578 +GE,1979-03-27,6.208216190338135 +GE,1979-03-28,6.114388942718506 +GE,1979-03-29,6.036200046539307 +GE,1979-03-30,6.0049238204956055 +GE,1979-04-02,5.911097049713135 +GE,1979-04-03,5.9736480712890625 +GE,1979-04-04,5.9736480712890625 +GE,1979-04-05,5.9736480712890625 +GE,1979-04-06,5.9736480712890625 +GE,1979-04-09,5.958011150360107 +GE,1979-04-10,6.051837921142578 +GE,1979-04-11,6.067474842071533 +GE,1979-04-12,6.067474842071533 +GE,1979-04-16,6.051837921142578 +GE,1979-04-17,6.0049238204956055 +GE,1979-04-18,6.036200046539307 +GE,1979-04-19,6.0049238204956055 +GE,1979-04-20,6.0049238204956055 +GE,1979-04-23,6.083113193511963 +GE,1979-04-24,6.130026817321777 +GE,1979-04-25,6.208216190338135 +GE,1979-04-26,6.161302089691162 +GE,1979-04-27,6.130026817321777 +GE,1979-04-30,6.145664215087891 +GE,1979-05-01,6.161302089691162 +GE,1979-05-02,6.223854064941406 +GE,1979-05-03,6.239490985870361 +GE,1979-05-04,6.223854064941406 +GE,1979-05-07,6.083113193511963 +GE,1979-05-08,6.114388942718506 +GE,1979-05-09,6.161302089691162 +GE,1979-05-10,6.130026817321777 +GE,1979-05-11,6.145664215087891 +GE,1979-05-14,6.083113193511963 +GE,1979-05-15,6.098751068115234 +GE,1979-05-16,6.145664215087891 +GE,1979-05-17,6.255128860473633 +GE,1979-05-18,6.223854064941406 +GE,1979-05-21,6.2707672119140625 +GE,1979-05-22,6.33331823348999 +GE,1979-05-23,6.239490985870361 +GE,1979-05-24,6.255128860473633 +GE,1979-05-25,6.208216190338135 +GE,1979-05-29,6.192577838897705 +GE,1979-05-30,6.223854064941406 +GE,1979-05-31,6.145664215087891 +GE,1979-06-01,6.145664215087891 +GE,1979-06-04,6.192577838897705 +GE,1979-06-05,6.286405086517334 +GE,1979-06-06,6.2707672119140625 +GE,1979-06-07,6.286405086517334 +GE,1979-06-08,6.2707672119140625 +GE,1979-06-11,6.208216190338135 +GE,1979-06-12,6.192577838897705 +GE,1979-06-13,6.192577838897705 +GE,1979-06-14,6.176939964294434 +GE,1979-06-15,6.192577838897705 +GE,1979-06-18,6.145664215087891 +GE,1979-06-19,6.130026817321777 +GE,1979-06-20,6.098751068115234 +GE,1979-06-21,6.130026817321777 +GE,1979-06-22,6.161302089691162 +GE,1979-06-25,6.208216190338135 +GE,1979-06-26,6.208216190338135 +GE,1979-06-27,6.255128860473633 +GE,1979-06-28,6.2707672119140625 +GE,1979-06-29,6.255128860473633 +GE,1979-07-02,6.223854064941406 +GE,1979-07-03,6.223854064941406 +GE,1979-07-05,6.239490985870361 +GE,1979-07-06,6.2707672119140625 +GE,1979-07-09,6.380231857299805 +GE,1979-07-10,6.364593982696533 +GE,1979-07-11,6.3020429611206055 +GE,1979-07-12,6.2707672119140625 +GE,1979-07-13,6.286405086517334 +GE,1979-07-16,6.286405086517334 +GE,1979-07-17,6.3020429611206055 +GE,1979-07-18,6.3020429611206055 +GE,1979-07-19,6.3020429611206055 +GE,1979-07-20,6.286405086517334 +GE,1979-07-23,6.255128860473633 +GE,1979-07-24,6.3176798820495605 +GE,1979-07-25,6.380231857299805 +GE,1979-07-26,6.442782878875732 +GE,1979-07-27,6.442782878875732 +GE,1979-07-30,6.427145004272461 +GE,1979-07-31,6.458421230316162 +GE,1979-08-01,6.458421230316162 +GE,1979-08-02,6.427145004272461 +GE,1979-08-03,6.4115071296691895 +GE,1979-08-06,6.442782878875732 +GE,1979-08-07,6.583522796630859 +GE,1979-08-08,6.6460747718811035 +GE,1979-08-09,6.6147990226745605 +GE,1979-08-10,6.755539894104004 +GE,1979-08-13,6.771176815032959 +GE,1979-08-14,6.80245304107666 +GE,1979-08-15,6.865004062652588 +GE,1979-08-16,6.849366188049316 +GE,1979-08-17,6.849366188049316 +GE,1979-08-20,6.865004062652588 +GE,1979-08-21,6.849366188049316 +GE,1979-08-22,6.786815166473389 +GE,1979-08-23,6.724264144897461 +GE,1979-08-24,6.661713123321533 +GE,1979-08-27,6.599161148071289 +GE,1979-08-28,6.599161148071289 +GE,1979-08-29,6.630436897277832 +GE,1979-08-30,6.6460747718811035 +GE,1979-08-31,6.661713123321533 +GE,1979-09-04,6.6147990226745605 +GE,1979-09-05,6.536610126495361 +GE,1979-09-06,6.520971775054932 +GE,1979-09-07,6.520971775054932 +GE,1979-09-10,6.489696979522705 +GE,1979-09-11,6.395870208740234 +GE,1979-09-12,6.4115071296691895 +GE,1979-09-13,6.380231857299805 +GE,1979-09-14,6.4115071296691895 +GE,1979-09-17,6.458421230316162 +GE,1979-09-18,6.33331823348999 +GE,1979-09-19,6.3020429611206055 +GE,1979-09-20,6.4115071296691895 +GE,1979-09-21,6.4115071296691895 +GE,1979-09-24,6.395870208740234 +GE,1979-09-25,6.427145004272461 +GE,1979-09-26,6.380231857299805 +GE,1979-09-27,6.395870208740234 +GE,1979-09-28,6.348956108093262 +GE,1979-10-01,6.286405086517334 +GE,1979-10-02,6.380231857299805 +GE,1979-10-03,6.364593982696533 +GE,1979-10-04,6.442782878875732 +GE,1979-10-05,6.489696979522705 +GE,1979-10-08,6.4115071296691895 +GE,1979-10-09,6.2707672119140625 +GE,1979-10-10,6.161302089691162 +GE,1979-10-11,6.098751068115234 +GE,1979-10-12,6.098751068115234 +GE,1979-10-15,5.989285945892334 +GE,1979-10-16,5.958011150360107 +GE,1979-10-17,6.0049238204956055 +GE,1979-10-18,5.9736480712890625 +GE,1979-10-19,5.8641839027404785 +GE,1979-10-22,5.879820823669434 +GE,1979-10-23,5.879820823669434 +GE,1979-10-24,5.879820823669434 +GE,1979-10-25,5.895459175109863 +GE,1979-10-26,5.9736480712890625 +GE,1979-10-29,5.9736480712890625 +GE,1979-10-30,6.114388942718506 +GE,1979-10-31,6.051837921142578 +GE,1979-11-01,6.051837921142578 +GE,1979-11-02,6.036200046539307 +GE,1979-11-05,6.0049238204956055 +GE,1979-11-06,5.911097049713135 +GE,1979-11-07,5.817269802093506 +GE,1979-11-08,5.8641839027404785 +GE,1979-11-09,5.848546028137207 +GE,1979-11-12,5.9736480712890625 +GE,1979-11-13,5.895459175109863 +GE,1979-11-14,5.8329081535339355 +GE,1979-11-15,5.817269802093506 +GE,1979-11-16,5.785995006561279 +GE,1979-11-19,5.707805156707764 +GE,1979-11-20,5.723443031311035 +GE,1979-11-21,5.801631927490234 +GE,1979-11-23,5.879820823669434 +GE,1979-11-26,5.958011150360107 +GE,1979-11-27,5.879820823669434 +GE,1979-11-28,5.879820823669434 +GE,1979-11-29,5.911097049713135 +GE,1979-11-30,5.770357131958008 +GE,1979-12-03,5.723443031311035 +GE,1979-12-04,5.739080905914307 +GE,1979-12-05,5.801631927490234 +GE,1979-12-06,5.817269802093506 +GE,1979-12-07,5.8641839027404785 +GE,1979-12-10,5.8329081535339355 +GE,1979-12-11,5.895459175109863 +GE,1979-12-12,5.958011150360107 +GE,1979-12-13,6.145664215087891 +GE,1979-12-14,6.036200046539307 +GE,1979-12-17,6.208216190338135 +GE,1979-12-18,6.083113193511963 +GE,1979-12-19,6.130026817321777 +GE,1979-12-20,6.161302089691162 +GE,1979-12-21,6.286405086517334 +GE,1979-12-24,6.3176798820495605 +GE,1979-12-26,6.3176798820495605 +GE,1979-12-27,6.364593982696533 +GE,1979-12-28,6.364593982696533 +GE,1979-12-31,6.33331823348999 +GE,1980-01-02,6.098751068115234 +GE,1980-01-03,6.176939964294434 +GE,1980-01-04,6.380231857299805 +GE,1980-01-07,6.599161148071289 +GE,1980-01-08,6.833728790283203 +GE,1980-01-09,6.755539894104004 +GE,1980-01-10,6.786815166473389 +GE,1980-01-11,6.771176815032959 +GE,1980-01-14,6.771176815032959 +GE,1980-01-15,6.6147990226745605 +GE,1980-01-16,6.69298791885376 +GE,1980-01-17,6.69298791885376 +GE,1980-01-18,6.69298791885376 +GE,1980-01-21,6.833728790283203 +GE,1980-01-22,6.708625793457031 +GE,1980-01-23,6.849366188049316 +GE,1980-01-24,6.833728790283203 +GE,1980-01-25,6.865004062652588 +GE,1980-01-28,6.927556037902832 +GE,1980-01-29,6.80245304107666 +GE,1980-01-30,7.037020206451416 +GE,1980-01-31,6.880641937255859 +GE,1980-02-01,6.99010705947876 +GE,1980-02-04,6.880641937255859 +GE,1980-02-05,6.974469184875488 +GE,1980-02-06,7.037020206451416 +GE,1980-02-07,6.9119181632995605 +GE,1980-02-08,6.849366188049316 +GE,1980-02-11,6.771176815032959 +GE,1980-02-12,6.80245304107666 +GE,1980-02-13,6.865004062652588 +GE,1980-02-14,6.755539894104004 +GE,1980-02-15,6.583522796630859 +GE,1980-02-19,6.489696979522705 +GE,1980-02-20,6.536610126495361 +GE,1980-02-21,6.4115071296691895 +GE,1980-02-22,6.33331823348999 +GE,1980-02-25,6.239490985870361 +GE,1980-02-26,6.33331823348999 +GE,1980-02-27,6.239490985870361 +GE,1980-02-28,6.223854064941406 +GE,1980-02-29,6.286405086517334 +GE,1980-03-03,6.239490985870361 +GE,1980-03-04,6.223854064941406 +GE,1980-03-05,6.130026817321777 +GE,1980-03-06,6.051837921142578 +GE,1980-03-07,6.083113193511963 +GE,1980-03-10,6.098751068115234 +GE,1980-03-11,6.130026817321777 +GE,1980-03-12,6.098751068115234 +GE,1980-03-13,6.0049238204956055 +GE,1980-03-14,5.989285945892334 +GE,1980-03-17,5.848546028137207 +GE,1980-03-18,5.926734924316406 +GE,1980-03-19,5.817269802093506 +GE,1980-03-20,5.723443031311035 +GE,1980-03-21,5.785995006561279 +GE,1980-03-24,5.676529884338379 +GE,1980-03-25,5.676529884338379 +GE,1980-03-26,5.692168235778809 +GE,1980-03-27,5.660892009735107 +GE,1980-03-28,5.9736480712890625 +GE,1980-03-31,6.020562171936035 +GE,1980-04-01,5.911097049713135 +GE,1980-04-02,5.942372798919678 +GE,1980-04-03,6.051837921142578 +GE,1980-04-07,5.817269802093506 +GE,1980-04-08,5.848546028137207 +GE,1980-04-09,5.879820823669434 +GE,1980-04-10,5.958011150360107 +GE,1980-04-11,5.942372798919678 +GE,1980-04-14,5.958011150360107 +GE,1980-04-15,5.958011150360107 +GE,1980-04-16,5.801631927490234 +GE,1980-04-17,5.723443031311035 +GE,1980-04-18,5.59834098815918 +GE,1980-04-21,5.59834098815918 +GE,1980-04-22,5.723443031311035 +GE,1980-04-23,5.785995006561279 +GE,1980-04-24,5.8329081535339355 +GE,1980-04-25,5.879820823669434 +GE,1980-04-28,5.911097049713135 +GE,1980-04-29,5.926734924316406 +GE,1980-04-30,5.942372798919678 +GE,1980-05-01,5.785995006561279 +GE,1980-05-02,5.739080905914307 +GE,1980-05-05,5.801631927490234 +GE,1980-05-06,5.801631927490234 +GE,1980-05-07,5.942372798919678 +GE,1980-05-08,5.895459175109863 +GE,1980-05-09,5.8641839027404785 +GE,1980-05-12,5.848546028137207 +GE,1980-05-13,5.848546028137207 +GE,1980-05-14,5.8329081535339355 +GE,1980-05-15,5.911097049713135 +GE,1980-05-16,5.879820823669434 +GE,1980-05-19,5.926734924316406 +GE,1980-05-20,5.926734924316406 +GE,1980-05-21,5.958011150360107 +GE,1980-05-22,6.051837921142578 +GE,1980-05-23,6.208216190338135 +GE,1980-05-27,6.239490985870361 +GE,1980-05-28,6.223854064941406 +GE,1980-05-29,6.176939964294434 +GE,1980-05-30,6.192577838897705 +GE,1980-06-02,6.098751068115234 +GE,1980-06-03,6.098751068115234 +GE,1980-06-04,6.208216190338135 +GE,1980-06-05,6.3020429611206055 +GE,1980-06-06,6.33331823348999 +GE,1980-06-09,6.255128860473633 +GE,1980-06-10,6.2707672119140625 +GE,1980-06-11,6.286405086517334 +GE,1980-06-12,6.255128860473633 +GE,1980-06-13,6.223854064941406 +GE,1980-06-16,6.255128860473633 +GE,1980-06-17,6.364593982696533 +GE,1980-06-18,6.3176798820495605 +GE,1980-06-19,6.223854064941406 +GE,1980-06-20,6.2707672119140625 +GE,1980-06-23,6.3176798820495605 +GE,1980-06-24,6.380231857299805 +GE,1980-06-25,6.474059104919434 +GE,1980-06-26,6.442782878875732 +GE,1980-06-27,6.474059104919434 +GE,1980-06-30,6.442782878875732 +GE,1980-07-01,6.50533390045166 +GE,1980-07-02,6.661713123321533 +GE,1980-07-03,6.677350044250488 +GE,1980-07-07,6.661713123321533 +GE,1980-07-08,6.708625793457031 +GE,1980-07-09,6.677350044250488 +GE,1980-07-10,6.599161148071289 +GE,1980-07-11,6.724264144897461 +GE,1980-07-14,6.865004062652588 +GE,1980-07-15,6.818090915679932 +GE,1980-07-16,6.818090915679932 +GE,1980-07-17,6.896279811859131 +GE,1980-07-18,6.927556037902832 +GE,1980-07-21,6.9119181632995605 +GE,1980-07-22,6.833728790283203 +GE,1980-07-23,6.80245304107666 +GE,1980-07-24,6.739902019500732 +GE,1980-07-25,6.755539894104004 +GE,1980-07-28,6.786815166473389 +GE,1980-07-29,6.865004062652588 +GE,1980-07-30,7.005744934082031 +GE,1980-07-31,7.037020206451416 +GE,1980-08-01,7.005744934082031 +GE,1980-08-04,7.005744934082031 +GE,1980-08-05,7.037020206451416 +GE,1980-08-06,6.943192958831787 +GE,1980-08-07,6.974469184875488 +GE,1980-08-08,7.0526580810546875 +GE,1980-08-11,7.162123203277588 +GE,1980-08-12,7.162123203277588 +GE,1980-08-13,7.09957218170166 +GE,1980-08-14,7.255949974060059 +GE,1980-08-15,7.209035873413086 +GE,1980-08-18,7.0839338302612305 +GE,1980-08-19,7.005744934082031 +GE,1980-08-20,7.0526580810546875 +GE,1980-08-21,7.130846977233887 +GE,1980-08-22,7.0839338302612305 +GE,1980-08-25,7.005744934082031 +GE,1980-08-26,7.005744934082031 +GE,1980-08-27,6.865004062652588 +GE,1980-08-28,6.818090915679932 +GE,1980-08-29,6.818090915679932 +GE,1980-09-02,6.896279811859131 +GE,1980-09-03,6.9119181632995605 +GE,1980-09-04,6.880641937255859 +GE,1980-09-05,6.771176815032959 +GE,1980-09-08,6.552248001098633 +GE,1980-09-09,6.6460747718811035 +GE,1980-09-10,6.69298791885376 +GE,1980-09-11,6.724264144897461 +GE,1980-09-12,6.708625793457031 +GE,1980-09-15,6.708625793457031 +GE,1980-09-16,6.6147990226745605 +GE,1980-09-17,6.833728790283203 +GE,1980-09-18,6.818090915679932 +GE,1980-09-19,6.818090915679932 +GE,1980-09-22,6.974469184875488 +GE,1980-09-23,6.833728790283203 +GE,1980-09-24,6.80245304107666 +GE,1980-09-25,6.771176815032959 +GE,1980-09-26,6.708625793457031 +GE,1980-09-29,6.536610126495361 +GE,1980-09-30,6.583522796630859 +GE,1980-10-01,6.520971775054932 +GE,1980-10-02,6.567885875701904 +GE,1980-10-03,6.724264144897461 +GE,1980-10-06,6.880641937255859 +GE,1980-10-07,6.80245304107666 +GE,1980-10-08,6.771176815032959 +GE,1980-10-09,6.80245304107666 +GE,1980-10-10,6.69298791885376 +GE,1980-10-13,6.708625793457031 +GE,1980-10-14,6.724264144897461 +GE,1980-10-15,6.755539894104004 +GE,1980-10-16,6.771176815032959 +GE,1980-10-17,6.724264144897461 +GE,1980-10-20,6.677350044250488 +GE,1980-10-21,6.739902019500732 +GE,1980-10-22,6.708625793457031 +GE,1980-10-23,6.567885875701904 +GE,1980-10-24,6.536610126495361 +GE,1980-10-27,6.520971775054932 +GE,1980-10-28,6.552248001098633 +GE,1980-10-29,6.661713123321533 +GE,1980-10-30,6.739902019500732 +GE,1980-10-31,6.771176815032959 +GE,1980-11-03,6.80245304107666 +GE,1980-11-05,6.974469184875488 +GE,1980-11-06,6.849366188049316 +GE,1980-11-07,6.818090915679932 +GE,1980-11-10,6.880641937255859 +GE,1980-11-11,6.99010705947876 +GE,1980-11-12,7.09957218170166 +GE,1980-11-13,7.209035873413086 +GE,1980-11-14,7.28722620010376 +GE,1980-11-17,7.28722620010376 +GE,1980-11-18,7.443603992462158 +GE,1980-11-19,7.553069114685059 +GE,1980-11-20,7.6938090324401855 +GE,1980-11-21,7.787635803222656 +GE,1980-11-24,7.803274154663086 +GE,1980-11-25,7.803274154663086 +GE,1980-11-26,7.756360054016113 +GE,1980-11-28,7.740722179412842 +GE,1980-12-01,7.537430763244629 +GE,1980-12-02,7.474878787994385 +GE,1980-12-03,7.4905171394348145 +GE,1980-12-04,7.678171157836914 +GE,1980-12-05,7.3966898918151855 +GE,1980-12-08,7.28722620010376 +GE,1980-12-09,7.28722620010376 +GE,1980-12-10,7.130846977233887 +GE,1980-12-11,7.068295955657959 +GE,1980-12-12,7.162123203277588 +GE,1980-12-15,7.130846977233887 +GE,1980-12-16,7.255949974060059 +GE,1980-12-17,7.255949974060059 +GE,1980-12-18,7.209035873413086 +GE,1980-12-19,7.255949974060059 +GE,1980-12-22,7.506155014038086 +GE,1980-12-23,7.584343910217285 +GE,1980-12-24,7.537430763244629 +GE,1980-12-26,7.599981784820557 +GE,1980-12-29,7.521792888641357 +GE,1980-12-30,7.521792888641357 +GE,1980-12-31,7.662532806396484 +GE,1981-01-02,7.740722179412842 +GE,1981-01-05,7.9909281730651855 +GE,1981-01-06,8.069116592407227 +GE,1981-01-07,7.944014072418213 +GE,1981-01-08,7.850186824798584 +GE,1981-01-09,7.912737846374512 +GE,1981-01-12,7.912737846374512 +GE,1981-01-13,7.818912029266357 +GE,1981-01-14,7.631258010864258 +GE,1981-01-15,7.646894931793213 +GE,1981-01-16,7.631258010864258 +GE,1981-01-19,7.631258010864258 +GE,1981-01-20,7.474878787994385 +GE,1981-01-21,7.45924186706543 +GE,1981-01-22,7.4905171394348145 +GE,1981-01-23,7.584343910217285 +GE,1981-01-26,7.756360054016113 +GE,1981-01-27,7.803274154663086 +GE,1981-01-28,7.771997928619385 +GE,1981-01-29,7.6938090324401855 +GE,1981-01-30,7.662532806396484 +GE,1981-02-02,7.584343910217285 +GE,1981-02-03,7.599981784820557 +GE,1981-02-04,7.568706035614014 +GE,1981-02-05,7.678171157836914 +GE,1981-02-06,7.756360054016113 +GE,1981-02-09,7.818912029266357 +GE,1981-02-10,7.897100925445557 +GE,1981-02-11,7.850186824798584 +GE,1981-02-12,7.803274154663086 +GE,1981-02-13,7.678171157836914 +GE,1981-02-17,7.7250847816467285 +GE,1981-02-18,7.850186824798584 +GE,1981-02-19,7.818912029266357 +GE,1981-02-20,7.912737846374512 +GE,1981-02-23,8.10039234161377 +GE,1981-02-24,8.194218635559082 +GE,1981-02-25,8.38187313079834 +GE,1981-02-26,8.428787231445312 +GE,1981-02-27,8.350597381591797 +GE,1981-03-02,8.209856986999512 +GE,1981-03-03,8.162943840026855 +GE,1981-03-04,8.209856986999512 +GE,1981-03-05,8.147306442260742 +GE,1981-03-06,8.131668090820312 +GE,1981-03-09,8.38187313079834 +GE,1981-03-10,8.413148880004883 +GE,1981-03-11,8.319321632385254 +GE,1981-03-12,8.475700378417969 +GE,1981-03-13,8.38187313079834 +GE,1981-03-16,8.569526672363281 +GE,1981-03-17,8.428787231445312 +GE,1981-03-18,8.491337776184082 +GE,1981-03-19,8.397510528564453 +GE,1981-03-20,8.36623477935791 +GE,1981-03-23,8.38187313079834 +GE,1981-03-24,8.256771087646484 +GE,1981-03-25,8.38187313079834 +GE,1981-03-26,8.288045883178711 +GE,1981-03-27,8.178581237792969 +GE,1981-03-30,8.288045883178711 +GE,1981-03-31,8.38187313079834 +GE,1981-04-01,8.413148880004883 +GE,1981-04-02,8.538250923156738 +GE,1981-04-03,8.397510528564453 +GE,1981-04-06,8.319321632385254 +GE,1981-04-07,8.147306442260742 +GE,1981-04-08,8.225495338439941 +GE,1981-04-09,8.256771087646484 +GE,1981-04-10,8.319321632385254 +GE,1981-04-13,8.272407531738281 +GE,1981-04-14,8.178581237792969 +GE,1981-04-15,8.288045883178711 +GE,1981-04-16,8.241132736206055 +GE,1981-04-20,8.350597381591797 +GE,1981-04-21,8.334959983825684 +GE,1981-04-22,8.319321632385254 +GE,1981-04-23,8.38187313079834 +GE,1981-04-24,8.569526672363281 +GE,1981-04-27,8.725905418395996 +GE,1981-04-28,8.506976127624512 +GE,1981-04-29,8.272407531738281 +GE,1981-04-30,8.209856986999512 +GE,1981-05-01,8.162943840026855 +GE,1981-05-04,8.069116592407227 +GE,1981-05-05,7.959651947021484 +GE,1981-05-06,7.975289821624756 +GE,1981-05-07,7.9909281730651855 +GE,1981-05-08,7.975289821624756 +GE,1981-05-11,7.897100925445557 +GE,1981-05-12,7.912737846374512 +GE,1981-05-13,7.912737846374512 +GE,1981-05-14,7.9909281730651855 +GE,1981-05-15,8.08475399017334 +GE,1981-05-18,8.131668090820312 +GE,1981-05-19,8.131668090820312 +GE,1981-05-20,8.162943840026855 +GE,1981-05-21,8.178581237792969 +GE,1981-05-22,8.178581237792969 +GE,1981-05-26,8.272407531738281 +GE,1981-05-27,8.30368423461914 +GE,1981-05-28,8.272407531738281 +GE,1981-05-29,8.225495338439941 +GE,1981-06-01,8.256771087646484 +GE,1981-06-02,8.241132736206055 +GE,1981-06-03,8.288045883178711 +GE,1981-06-04,8.194218635559082 +GE,1981-06-05,8.256771087646484 +GE,1981-06-08,8.272407531738281 +GE,1981-06-09,8.209856986999512 +GE,1981-06-10,8.288045883178711 +GE,1981-06-11,8.36623477935791 +GE,1981-06-12,8.288045883178711 +GE,1981-06-15,8.288045883178711 +GE,1981-06-16,8.241132736206055 +GE,1981-06-17,8.225495338439941 +GE,1981-06-18,8.131668090820312 +GE,1981-06-19,8.08475399017334 +GE,1981-06-22,8.00656509399414 +GE,1981-06-23,8.069116592407227 +GE,1981-06-24,8.069116592407227 +GE,1981-06-25,8.037840843200684 +GE,1981-06-26,7.9909281730651855 +GE,1981-06-29,7.865825176239014 +GE,1981-06-30,7.740722179412842 +GE,1981-07-01,7.599981784820557 +GE,1981-07-02,7.568706035614014 +GE,1981-07-06,7.568706035614014 +GE,1981-07-07,7.599981784820557 +GE,1981-07-08,7.678171157836914 +GE,1981-07-09,7.803274154663086 +GE,1981-07-10,7.928376197814941 +GE,1981-07-13,7.897100925445557 +GE,1981-07-14,7.944014072418213 +GE,1981-07-15,7.944014072418213 +GE,1981-07-16,7.912737846374512 +GE,1981-07-17,7.740722179412842 +GE,1981-07-20,7.537430763244629 +GE,1981-07-21,7.4905171394348145 +GE,1981-07-22,7.443603992462158 +GE,1981-07-23,7.443603992462158 +GE,1981-07-24,7.474878787994385 +GE,1981-07-27,7.521792888641357 +GE,1981-07-28,7.474878787994385 +GE,1981-07-29,7.45924186706543 +GE,1981-07-30,7.521792888641357 +GE,1981-07-31,7.631258010864258 +GE,1981-08-03,7.553069114685059 +GE,1981-08-04,7.45924186706543 +GE,1981-08-05,7.599981784820557 +GE,1981-08-06,7.568706035614014 +GE,1981-08-07,7.506155014038086 +GE,1981-08-10,7.427966117858887 +GE,1981-08-11,7.599981784820557 +GE,1981-08-12,7.506155014038086 +GE,1981-08-13,7.443603992462158 +GE,1981-08-14,7.27158784866333 +GE,1981-08-17,7.255949974060059 +GE,1981-08-18,7.224674224853516 +GE,1981-08-19,7.162123203277588 +GE,1981-08-20,7.162123203277588 +GE,1981-08-21,7.162123203277588 +GE,1981-08-24,6.99010705947876 +GE,1981-08-25,7.068295955657959 +GE,1981-08-26,7.0526580810546875 +GE,1981-08-27,6.974469184875488 +GE,1981-08-28,7.0839338302612305 +GE,1981-08-31,6.99010705947876 +GE,1981-09-01,7.0526580810546875 +GE,1981-09-02,7.037020206451416 +GE,1981-09-03,7.037020206451416 +GE,1981-09-04,6.943192958831787 +GE,1981-09-08,6.880641937255859 +GE,1981-09-09,6.786815166473389 +GE,1981-09-10,6.724264144897461 +GE,1981-09-11,6.849366188049316 +GE,1981-09-14,6.849366188049316 +GE,1981-09-15,6.755539894104004 +GE,1981-09-16,6.69298791885376 +GE,1981-09-17,6.583522796630859 +GE,1981-09-18,6.50533390045166 +GE,1981-09-21,6.69298791885376 +GE,1981-09-22,6.771176815032959 +GE,1981-09-23,6.661713123321533 +GE,1981-09-24,6.567885875701904 +GE,1981-09-25,6.520971775054932 +GE,1981-09-28,6.771176815032959 +GE,1981-09-29,6.865004062652588 +GE,1981-09-30,6.865004062652588 +GE,1981-10-01,7.0526580810546875 +GE,1981-10-02,7.021382808685303 +GE,1981-10-05,7.068295955657959 +GE,1981-10-06,6.99010705947876 +GE,1981-10-07,7.09957218170166 +GE,1981-10-08,7.224674224853516 +GE,1981-10-09,7.09957218170166 +GE,1981-10-12,6.958830833435059 +GE,1981-10-13,7.0839338302612305 +GE,1981-10-14,6.943192958831787 +GE,1981-10-15,7.005744934082031 +GE,1981-10-16,6.974469184875488 +GE,1981-10-19,6.896279811859131 +GE,1981-10-20,6.896279811859131 +GE,1981-10-21,6.9119181632995605 +GE,1981-10-22,6.786815166473389 +GE,1981-10-23,6.724264144897461 +GE,1981-10-26,6.771176815032959 +GE,1981-10-27,6.786815166473389 +GE,1981-10-28,6.69298791885376 +GE,1981-10-29,6.6460747718811035 +GE,1981-10-30,6.786815166473389 +GE,1981-11-02,6.958830833435059 +GE,1981-11-03,6.974469184875488 +GE,1981-11-04,7.068295955657959 +GE,1981-11-05,7.005744934082031 +GE,1981-11-06,6.9119181632995605 +GE,1981-11-09,6.958830833435059 +GE,1981-11-10,7.005744934082031 +GE,1981-11-11,7.09957218170166 +GE,1981-11-12,7.146484851837158 +GE,1981-11-13,7.068295955657959 +GE,1981-11-16,6.927556037902832 +GE,1981-11-17,6.99010705947876 +GE,1981-11-18,6.927556037902832 +GE,1981-11-19,7.005744934082031 +GE,1981-11-20,7.130846977233887 +GE,1981-11-23,7.240312099456787 +GE,1981-11-24,7.412327766418457 +GE,1981-11-25,7.45924186706543 +GE,1981-11-27,7.521792888641357 +GE,1981-11-30,7.553069114685059 +GE,1981-12-01,7.474878787994385 +GE,1981-12-02,7.3966898918151855 +GE,1981-12-03,7.4905171394348145 +GE,1981-12-04,7.4905171394348145 +GE,1981-12-07,7.506155014038086 +GE,1981-12-08,7.427966117858887 +GE,1981-12-09,7.443603992462158 +GE,1981-12-10,7.4905171394348145 +GE,1981-12-11,7.45924186706543 +GE,1981-12-14,7.255949974060059 +GE,1981-12-15,7.3497772216796875 +GE,1981-12-16,7.302863121032715 +GE,1981-12-17,7.318500995635986 +GE,1981-12-18,7.334138870239258 +GE,1981-12-21,7.255949974060059 +GE,1981-12-22,7.255949974060059 +GE,1981-12-23,7.28722620010376 +GE,1981-12-24,7.255949974060059 +GE,1981-12-28,7.240312099456787 +GE,1981-12-29,7.162123203277588 +GE,1981-12-30,7.177761077880859 +GE,1981-12-31,7.177761077880859 +GE,1982-01-04,7.302863121032715 +GE,1982-01-05,7.177761077880859 +GE,1982-01-06,7.162123203277588 +GE,1982-01-07,7.209035873413086 +GE,1982-01-08,7.209035873413086 +GE,1982-01-11,7.068295955657959 +GE,1982-01-12,7.037020206451416 +GE,1982-01-13,6.974469184875488 +GE,1982-01-14,6.943192958831787 +GE,1982-01-15,7.005744934082031 +GE,1982-01-18,7.193398952484131 +GE,1982-01-19,7.209035873413086 +GE,1982-01-20,7.255949974060059 +GE,1982-01-21,7.412327766418457 +GE,1982-01-22,7.381052017211914 +GE,1982-01-25,7.3497772216796875 +GE,1982-01-26,7.427966117858887 +GE,1982-01-27,7.506155014038086 +GE,1982-01-28,7.631258010864258 +GE,1982-01-29,7.818912029266357 +GE,1982-02-01,7.662532806396484 +GE,1982-02-02,7.771997928619385 +GE,1982-02-03,7.756360054016113 +GE,1982-02-04,7.818912029266357 +GE,1982-02-05,7.881463050842285 +GE,1982-02-08,7.756360054016113 +GE,1982-02-09,7.599981784820557 +GE,1982-02-10,7.678171157836914 +GE,1982-02-11,7.4905171394348145 +GE,1982-02-12,7.506155014038086 +GE,1982-02-16,7.521792888641357 +GE,1982-02-17,7.506155014038086 +GE,1982-02-18,7.662532806396484 +GE,1982-02-19,7.678171157836914 +GE,1982-02-22,7.599981784820557 +GE,1982-02-23,7.631258010864258 +GE,1982-02-24,7.756360054016113 +GE,1982-02-25,7.865825176239014 +GE,1982-02-26,7.865825176239014 +GE,1982-03-01,7.912737846374512 +GE,1982-03-02,7.818912029266357 +GE,1982-03-03,7.646894931793213 +GE,1982-03-04,7.521792888641357 +GE,1982-03-05,7.537430763244629 +GE,1982-03-08,7.506155014038086 +GE,1982-03-09,7.584343910217285 +GE,1982-03-10,7.584343910217285 +GE,1982-03-11,7.584343910217285 +GE,1982-03-12,7.412327766418457 +GE,1982-03-15,7.4905171394348145 +GE,1982-03-16,7.443603992462158 +GE,1982-03-17,7.474878787994385 +GE,1982-03-18,7.553069114685059 +GE,1982-03-19,7.506155014038086 +GE,1982-03-22,7.615620136260986 +GE,1982-03-23,7.7250847816467285 +GE,1982-03-24,7.678171157836914 +GE,1982-03-25,7.7250847816467285 +GE,1982-03-26,7.6938090324401855 +GE,1982-03-29,7.787635803222656 +GE,1982-03-30,7.803274154663086 +GE,1982-03-31,7.928376197814941 +GE,1982-04-01,8.053479194641113 +GE,1982-04-02,8.037840843200684 +GE,1982-04-05,8.037840843200684 +GE,1982-04-06,8.069116592407227 +GE,1982-04-07,7.975289821624756 +GE,1982-04-08,8.037840843200684 +GE,1982-04-12,7.9909281730651855 +GE,1982-04-13,7.9909281730651855 +GE,1982-04-14,7.944014072418213 +GE,1982-04-15,7.9909281730651855 +GE,1982-04-16,7.9909281730651855 +GE,1982-04-19,8.069116592407227 +GE,1982-04-20,7.944014072418213 +GE,1982-04-21,7.975289821624756 +GE,1982-04-22,8.02220344543457 +GE,1982-04-23,8.131668090820312 +GE,1982-04-26,8.241132736206055 +GE,1982-04-27,8.225495338439941 +GE,1982-04-28,8.194218635559082 +GE,1982-04-29,8.037840843200684 +GE,1982-04-30,8.02220344543457 +GE,1982-05-03,8.053479194641113 +GE,1982-05-04,8.194218635559082 +GE,1982-05-05,8.241132736206055 +GE,1982-05-06,8.162943840026855 +GE,1982-05-07,8.162943840026855 +GE,1982-05-10,8.02220344543457 +GE,1982-05-11,8.00656509399414 +GE,1982-05-12,7.928376197814941 +GE,1982-05-13,7.865825176239014 +GE,1982-05-14,7.8345489501953125 +GE,1982-05-17,7.787635803222656 +GE,1982-05-18,7.771997928619385 +GE,1982-05-19,7.787635803222656 +GE,1982-05-20,7.787635803222656 +GE,1982-05-21,7.8345489501953125 +GE,1982-05-24,7.8345489501953125 +GE,1982-05-25,7.756360054016113 +GE,1982-05-26,7.771997928619385 +GE,1982-05-27,7.787635803222656 +GE,1982-05-28,7.740722179412842 +GE,1982-06-01,7.7250847816467285 +GE,1982-06-02,7.771997928619385 +GE,1982-06-03,7.615620136260986 +GE,1982-06-04,7.584343910217285 +GE,1982-06-07,7.568706035614014 +GE,1982-06-08,7.584343910217285 +GE,1982-06-09,7.599981784820557 +GE,1982-06-10,7.631258010864258 +GE,1982-06-11,7.756360054016113 +GE,1982-06-14,7.662532806396484 +GE,1982-06-15,7.662532806396484 +GE,1982-06-16,7.662532806396484 +GE,1982-06-17,7.599981784820557 +GE,1982-06-18,7.568706035614014 +GE,1982-06-21,7.599981784820557 +GE,1982-06-22,7.756360054016113 +GE,1982-06-23,7.8345489501953125 +GE,1982-06-24,7.912737846374512 +GE,1982-06-25,7.803274154663086 +GE,1982-06-28,7.928376197814941 +GE,1982-06-29,7.975289821624756 +GE,1982-06-30,7.959651947021484 +GE,1982-07-01,7.944014072418213 +GE,1982-07-02,7.944014072418213 +GE,1982-07-06,8.053479194641113 +GE,1982-07-07,7.944014072418213 +GE,1982-07-08,8.10039234161377 +GE,1982-07-09,8.241132736206055 +GE,1982-07-12,8.569526672363281 +GE,1982-07-13,8.460062026977539 +GE,1982-07-14,8.569526672363281 +GE,1982-07-15,8.522613525390625 +GE,1982-07-16,8.67899227142334 +GE,1982-07-19,8.60080337524414 +GE,1982-07-20,8.60080337524414 +GE,1982-07-21,8.506976127624512 +GE,1982-07-22,8.475700378417969 +GE,1982-07-23,8.428787231445312 +GE,1982-07-26,8.428787231445312 +GE,1982-07-27,8.30368423461914 +GE,1982-07-28,8.241132736206055 +GE,1982-07-29,8.272407531738281 +GE,1982-07-30,8.225495338439941 +GE,1982-08-02,8.413148880004883 +GE,1982-08-03,8.44442367553711 +GE,1982-08-04,8.256771087646484 +GE,1982-08-05,8.209856986999512 +GE,1982-08-06,8.053479194641113 +GE,1982-08-09,8.053479194641113 +GE,1982-08-10,8.02220344543457 +GE,1982-08-11,7.897100925445557 +GE,1982-08-12,7.881463050842285 +GE,1982-08-13,8.00656509399414 +GE,1982-08-16,8.00656509399414 +GE,1982-08-17,8.553889274597168 +GE,1982-08-18,8.506976127624512 +GE,1982-08-19,8.553889274597168 +GE,1982-08-20,8.757181167602539 +GE,1982-08-23,8.897920608520508 +GE,1982-08-24,8.835370063781738 +GE,1982-08-25,8.913558959960938 +GE,1982-08-26,9.132489204406738 +GE,1982-08-27,9.069936752319336 +GE,1982-08-30,9.195039749145508 +GE,1982-08-31,9.413969039916992 +GE,1982-09-01,9.273228645324707 +GE,1982-09-02,9.523433685302734 +GE,1982-09-03,9.773638725280762 +GE,1982-09-07,9.617260932922363 +GE,1982-09-08,9.476520538330078 +GE,1982-09-09,9.351417541503906 +GE,1982-09-10,9.32014274597168 +GE,1982-09-13,9.539072036743164 +GE,1982-09-14,9.585986137390137 +GE,1982-09-15,9.570347785949707 +GE,1982-09-16,9.523433685302734 +GE,1982-09-17,9.476520538330078 +GE,1982-09-20,9.445244789123535 +GE,1982-09-21,9.664175033569336 +GE,1982-09-22,9.664175033569336 +GE,1982-09-23,9.632899284362793 +GE,1982-09-24,9.492158889770508 +GE,1982-09-27,9.648536682128906 +GE,1982-09-28,9.507796287536621 +GE,1982-09-29,9.398331642150879 +GE,1982-09-30,9.351417541503906 +GE,1982-10-01,9.601622581481934 +GE,1982-10-04,9.507796287536621 +GE,1982-10-05,9.554710388183594 +GE,1982-10-06,10.070757865905762 +GE,1982-10-07,10.16458511352539 +GE,1982-10-08,10.289688110351562 +GE,1982-10-11,10.383514404296875 +GE,1982-10-12,10.336601257324219 +GE,1982-10-13,10.414790153503418 +GE,1982-10-14,10.148946762084961 +GE,1982-10-15,9.976930618286133 +GE,1982-10-18,10.618082046508789 +GE,1982-10-19,10.492979049682617 +GE,1982-10-20,10.649356842041016 +GE,1982-10-21,10.649356842041016 +GE,1982-10-22,10.664995193481445 +GE,1982-10-25,10.430427551269531 +GE,1982-10-26,10.52425479888916 +GE,1982-10-27,10.60244369506836 +GE,1982-10-28,10.53989315032959 +GE,1982-10-29,10.743184089660645 +GE,1982-11-01,10.993390083312988 +GE,1982-11-02,11.118492126464844 +GE,1982-11-03,11.681453704833984 +GE,1982-11-04,11.384334564208984 +GE,1982-11-05,11.493800163269043 +GE,1982-11-08,11.227956771850586 +GE,1982-11-09,11.431248664855957 +GE,1982-11-10,11.259233474731445 +GE,1982-11-11,11.384334564208984 +GE,1982-11-12,11.337422370910645 +GE,1982-11-15,11.055940628051758 +GE,1982-11-16,10.977751731872559 +GE,1982-11-17,11.134129524230957 +GE,1982-11-18,11.337422370910645 +GE,1982-11-19,11.321784019470215 +GE,1982-11-22,10.962114334106445 +GE,1982-11-23,10.993390083312988 +GE,1982-11-24,11.071578979492188 +GE,1982-11-26,11.071578979492188 +GE,1982-11-29,11.118492126464844 +GE,1982-11-30,11.571989059448242 +GE,1982-12-01,11.478161811828613 +GE,1982-12-02,11.4625244140625 +GE,1982-12-03,11.4625244140625 +GE,1982-12-06,11.947297096252441 +GE,1982-12-07,12.181863784790039 +GE,1982-12-08,12.134950637817383 +GE,1982-12-09,11.916021347045898 +GE,1982-12-10,11.72836685180664 +GE,1982-12-13,11.759642601013184 +GE,1982-12-14,11.681453704833984 +GE,1982-12-15,11.431248664855957 +GE,1982-12-16,11.509437561035156 +GE,1982-12-17,11.587627410888672 +GE,1982-12-20,11.618903160095215 +GE,1982-12-21,12.009847640991211 +GE,1982-12-22,12.197502136230469 +GE,1982-12-23,12.244415283203125 +GE,1982-12-27,12.416431427001953 +GE,1982-12-28,12.134950637817383 +GE,1982-12-29,12.228777885437012 +GE,1982-12-30,11.962935447692871 +GE,1982-12-31,11.869108200073242 +GE,1983-01-03,11.478161811828613 +GE,1983-01-04,11.712729454040527 +GE,1983-01-05,11.634539604187012 +GE,1983-01-06,11.931658744812012 +GE,1983-01-07,12.08803653717041 +GE,1983-01-10,12.40079402923584 +GE,1983-01-11,12.244415283203125 +GE,1983-01-12,12.197502136230469 +GE,1983-01-13,12.10367488861084 +GE,1983-01-14,12.04112434387207 +GE,1983-01-17,12.072399139404297 +GE,1983-01-18,12.072399139404297 +GE,1983-01-19,11.962935447692871 +GE,1983-01-20,11.884744644165039 +GE,1983-01-21,11.74400520324707 +GE,1983-01-24,11.509437561035156 +GE,1983-01-25,11.697092056274414 +GE,1983-01-26,11.603264808654785 +GE,1983-01-27,11.916021347045898 +GE,1983-01-28,12.46334457397461 +GE,1983-01-31,12.94811725616455 +GE,1983-02-01,12.619723320007324 +GE,1983-02-02,12.541534423828125 +GE,1983-02-03,12.510257720947266 +GE,1983-02-04,12.572810173034668 +GE,1983-02-07,12.885565757751465 +GE,1983-02-08,12.729187965393066 +GE,1983-02-09,12.823015213012695 +GE,1983-02-10,12.963754653930664 +GE,1983-02-11,12.854290962219238 +GE,1983-02-14,12.979393005371094 +GE,1983-02-15,12.76046371459961 +GE,1983-02-16,12.729187965393066 +GE,1983-02-17,12.729187965393066 +GE,1983-02-18,12.979393005371094 +GE,1983-02-22,12.995031356811523 +GE,1983-02-23,13.385976791381836 +GE,1983-02-24,13.60490608215332 +GE,1983-02-25,13.58926773071289 +GE,1983-02-28,13.573630332946777 +GE,1983-03-01,13.88638687133789 +GE,1983-03-02,13.511078834533691 +GE,1983-03-03,13.385976791381836 +GE,1983-03-04,13.58926773071289 +GE,1983-03-07,13.511078834533691 +GE,1983-03-08,13.041943550109863 +GE,1983-03-09,13.213959693908691 +GE,1983-03-10,12.885565757751465 +GE,1983-03-11,12.823015213012695 +GE,1983-03-14,12.916842460632324 +GE,1983-03-15,12.932479858398438 +GE,1983-03-16,12.776101112365723 +GE,1983-03-17,12.807376861572266 +GE,1983-03-18,12.744826316833496 +GE,1983-03-21,12.885565757751465 +GE,1983-03-22,12.885565757751465 +GE,1983-03-23,13.24523639678955 +GE,1983-03-24,13.198323249816895 +GE,1983-03-25,13.135770797729492 +GE,1983-03-28,13.026307106018066 +GE,1983-03-29,13.104496002197266 +GE,1983-03-30,13.32342529296875 +GE,1983-03-31,13.135770797729492 +GE,1983-04-04,13.026307106018066 +GE,1983-04-05,13.041943550109863 +GE,1983-04-06,12.916842460632324 +GE,1983-04-07,12.963754653930664 +GE,1983-04-08,13.198323249816895 +GE,1983-04-11,13.542354583740234 +GE,1983-04-12,13.448528289794922 +GE,1983-04-13,13.511078834533691 +GE,1983-04-14,13.60490608215332 +GE,1983-04-15,13.60490608215332 +GE,1983-04-18,13.88638687133789 +GE,1983-04-19,13.88638687133789 +GE,1983-04-20,14.011488914489746 +GE,1983-04-21,13.870749473571777 +GE,1983-04-22,13.651819229125977 +GE,1983-04-25,13.511078834533691 +GE,1983-04-26,13.855111122131348 +GE,1983-04-27,13.651819229125977 +GE,1983-04-28,13.823836326599121 +GE,1983-04-29,13.99585247039795 +GE,1983-05-02,13.636181831359863 +GE,1983-05-03,13.761283874511719 +GE,1983-05-04,13.823836326599121 +GE,1983-05-05,13.839472770690918 +GE,1983-05-06,13.948938369750977 +GE,1983-05-09,13.855111122131348 +GE,1983-05-10,13.88638687133789 +GE,1983-05-11,13.66745662689209 +GE,1983-05-12,13.60490608215332 +GE,1983-05-13,13.745646476745605 +GE,1983-05-16,13.69873332977295 +GE,1983-05-17,13.511078834533691 +GE,1983-05-18,13.292149543762207 +GE,1983-05-19,13.182684898376465 +GE,1983-05-20,13.135770797729492 +GE,1983-05-23,13.229598045349121 +GE,1983-05-24,13.260873794555664 +GE,1983-05-25,13.276512145996094 +GE,1983-05-26,13.229598045349121 +GE,1983-05-27,13.026307106018066 +GE,1983-05-31,12.932479858398438 +GE,1983-06-01,13.135770797729492 +GE,1983-06-02,13.511078834533691 +GE,1983-06-03,13.69873332977295 +GE,1983-06-06,13.761283874511719 +GE,1983-06-07,13.855111122131348 +GE,1983-06-08,13.917661666870117 +GE,1983-06-09,13.69873332977295 +GE,1983-06-10,13.542354583740234 +GE,1983-06-13,13.60490608215332 +GE,1983-06-14,13.792559623718262 +GE,1983-06-15,14.26169490814209 +GE,1983-06-16,14.386796951293945 +GE,1983-06-17,14.199143409729004 +GE,1983-06-20,14.136591911315918 +GE,1983-06-21,14.386796951293945 +GE,1983-06-22,14.26169490814209 +GE,1983-06-23,14.105316162109375 +GE,1983-06-24,13.88638687133789 +GE,1983-06-27,13.417251586914062 +GE,1983-06-28,13.135770797729492 +GE,1983-06-29,13.448528289794922 +GE,1983-06-30,13.761283874511719 +GE,1983-07-01,13.636181831359863 +GE,1983-07-05,13.417251586914062 +GE,1983-07-06,13.385976791381836 +GE,1983-07-07,13.260873794555664 +GE,1983-07-08,13.32342529296875 +GE,1983-07-11,13.417251586914062 +GE,1983-07-12,13.135770797729492 +GE,1983-07-13,13.167046546936035 +GE,1983-07-14,12.979393005371094 +GE,1983-07-15,12.666637420654297 +GE,1983-07-18,12.541534423828125 +GE,1983-07-19,12.697912216186523 +GE,1983-07-20,13.32342529296875 +GE,1983-07-21,13.448528289794922 +GE,1983-07-22,13.385976791381836 +GE,1983-07-25,13.542354583740234 +GE,1983-07-26,13.479803085327148 +GE,1983-07-27,13.167046546936035 +GE,1983-07-28,12.76046371459961 +GE,1983-07-29,12.478982925415039 +GE,1983-08-01,12.260052680969238 +GE,1983-08-02,12.260052680969238 +GE,1983-08-03,12.416431427001953 +GE,1983-08-04,12.072399139404297 +GE,1983-08-05,12.072399139404297 +GE,1983-08-08,11.853469848632812 +GE,1983-08-09,12.072399139404297 +GE,1983-08-10,12.38515567779541 +GE,1983-08-11,12.32260513305664 +GE,1983-08-12,12.291329383850098 +GE,1983-08-15,12.447707176208496 +GE,1983-08-16,12.197502136230469 +GE,1983-08-17,11.978571891784668 +GE,1983-08-18,11.853469848632812 +GE,1983-08-19,11.916021347045898 +GE,1983-08-22,11.947297096252441 +GE,1983-08-23,11.916021347045898 +GE,1983-08-24,11.82219409942627 +GE,1983-08-25,11.82219409942627 +GE,1983-08-26,12.072399139404297 +GE,1983-08-29,12.228777885437012 +GE,1983-08-30,12.353879928588867 +GE,1983-08-31,12.791739463806152 +GE,1983-09-01,12.572810173034668 +GE,1983-09-02,12.697912216186523 +GE,1983-09-06,12.94811725616455 +GE,1983-09-07,12.854290962219238 +GE,1983-09-08,12.854290962219238 +GE,1983-09-09,12.823015213012695 +GE,1983-09-12,12.478982925415039 +GE,1983-09-13,12.38515567779541 +GE,1983-09-14,12.510257720947266 +GE,1983-09-15,12.416431427001953 +GE,1983-09-16,12.510257720947266 +GE,1983-09-19,12.572810173034668 +GE,1983-09-20,12.666637420654297 +GE,1983-09-21,12.541534423828125 +GE,1983-09-22,12.94811725616455 +GE,1983-09-23,13.041943550109863 +GE,1983-09-26,13.229598045349121 +GE,1983-09-27,13.104496002197266 +GE,1983-09-28,13.073220252990723 +GE,1983-09-29,13.104496002197266 +GE,1983-09-30,13.198323249816895 +GE,1983-10-03,13.479803085327148 +GE,1983-10-04,13.60490608215332 +GE,1983-10-05,13.855111122131348 +GE,1983-10-06,13.823836326599121 +GE,1983-10-07,14.011488914489746 +GE,1983-10-10,13.98021411895752 +GE,1983-10-11,13.511078834533691 +GE,1983-10-12,13.32342529296875 +GE,1983-10-13,13.385976791381836 +GE,1983-10-14,13.292149543762207 +GE,1983-10-17,13.448528289794922 +GE,1983-10-18,13.260873794555664 +GE,1983-10-19,13.354701042175293 +GE,1983-10-20,13.385976791381836 +GE,1983-10-21,13.167046546936035 +GE,1983-10-24,12.854290962219238 +GE,1983-10-25,13.010668754577637 +GE,1983-10-26,13.010668754577637 +GE,1983-10-27,13.198323249816895 +GE,1983-10-28,13.010668754577637 +GE,1983-10-31,12.94811725616455 +GE,1983-11-01,12.885565757751465 +GE,1983-11-02,13.104496002197266 +GE,1983-11-03,12.979393005371094 +GE,1983-11-04,12.979393005371094 +GE,1983-11-07,12.94811725616455 +GE,1983-11-08,13.229598045349121 +GE,1983-11-09,13.573630332946777 +GE,1983-11-10,13.69873332977295 +GE,1983-11-11,13.761283874511719 +GE,1983-11-14,14.011488914489746 +GE,1983-11-15,13.88638687133789 +GE,1983-11-16,13.792559623718262 +GE,1983-11-17,13.761283874511719 +GE,1983-11-18,13.88638687133789 +GE,1983-11-21,14.105316162109375 +GE,1983-11-22,14.011488914489746 +GE,1983-11-23,14.199143409729004 +GE,1983-11-25,14.136591911315918 +GE,1983-11-28,14.167867660522461 +GE,1983-11-29,14.511899948120117 +GE,1983-11-30,14.292969703674316 +GE,1983-12-01,14.355522155761719 +GE,1983-12-02,14.26169490814209 +GE,1983-12-05,14.355522155761719 +GE,1983-12-06,14.449348449707031 +GE,1983-12-07,14.605727195739746 +GE,1983-12-08,14.449348449707031 +GE,1983-12-09,14.386796951293945 +GE,1983-12-12,14.480624198913574 +GE,1983-12-13,14.449348449707031 +GE,1983-12-14,14.136591911315918 +GE,1983-12-15,13.792559623718262 +GE,1983-12-16,13.792559623718262 +GE,1983-12-19,13.98021411895752 +GE,1983-12-20,14.105316162109375 +GE,1983-12-21,14.418072700500488 +GE,1983-12-22,14.637001991271973 +GE,1983-12-23,14.574451446533203 +GE,1983-12-27,14.605727195739746 +GE,1983-12-28,14.574451446533203 +GE,1983-12-29,14.605727195739746 +GE,1983-12-30,14.668277740478516 +GE,1984-01-03,14.418072700500488 +GE,1984-01-04,14.511899948120117 +GE,1984-01-05,14.605727195739746 +GE,1984-01-06,14.511899948120117 +GE,1984-01-09,14.480624198913574 +GE,1984-01-10,14.386796951293945 +GE,1984-01-11,14.480624198913574 +GE,1984-01-12,14.418072700500488 +GE,1984-01-13,14.292969703674316 +GE,1984-01-16,14.292969703674316 +GE,1984-01-17,14.386796951293945 +GE,1984-01-18,14.199143409729004 +GE,1984-01-19,14.230419158935547 +GE,1984-01-20,14.011488914489746 +GE,1984-01-23,14.011488914489746 +GE,1984-01-24,13.792559623718262 +GE,1984-01-25,13.511078834533691 +GE,1984-01-26,13.542354583740234 +GE,1984-01-27,13.448528289794922 +GE,1984-01-30,13.448528289794922 +GE,1984-01-31,13.60490608215332 +GE,1984-02-01,13.761283874511719 +GE,1984-02-02,13.88638687133789 +GE,1984-02-03,13.636181831359863 +GE,1984-02-06,13.229598045349121 +GE,1984-02-07,13.479803085327148 +GE,1984-02-08,13.354701042175293 +GE,1984-02-09,13.260873794555664 +GE,1984-02-10,13.385976791381836 +GE,1984-02-13,13.104496002197266 +GE,1984-02-14,13.32342529296875 +GE,1984-02-15,13.354701042175293 +GE,1984-02-16,13.32342529296875 +GE,1984-02-17,13.198323249816895 +GE,1984-02-21,12.979393005371094 +GE,1984-02-22,13.010668754577637 +GE,1984-02-23,13.010668754577637 +GE,1984-02-24,13.448528289794922 +GE,1984-02-27,13.260873794555664 +GE,1984-02-28,13.041943550109863 +GE,1984-02-29,13.010668754577637 +GE,1984-03-01,12.979393005371094 +GE,1984-03-02,13.073220252990723 +GE,1984-03-05,12.94811725616455 +GE,1984-03-06,12.885565757751465 +GE,1984-03-07,12.541534423828125 +GE,1984-03-08,12.38515567779541 +GE,1984-03-09,12.353879928588867 +GE,1984-03-12,12.666637420654297 +GE,1984-03-13,12.916842460632324 +GE,1984-03-14,13.041943550109863 +GE,1984-03-15,13.167046546936035 +GE,1984-03-16,13.354701042175293 +GE,1984-03-19,13.229598045349121 +GE,1984-03-20,13.260873794555664 +GE,1984-03-21,13.198323249816895 +GE,1984-03-22,12.94811725616455 +GE,1984-03-23,13.041943550109863 +GE,1984-03-26,13.010668754577637 +GE,1984-03-27,13.135770797729492 +GE,1984-03-28,13.66745662689209 +GE,1984-03-29,13.792559623718262 +GE,1984-03-30,13.730009078979492 +GE,1984-04-02,13.511078834533691 +GE,1984-04-03,13.417251586914062 +GE,1984-04-04,13.448528289794922 +GE,1984-04-05,12.916842460632324 +GE,1984-04-06,12.916842460632324 +GE,1984-04-09,12.885565757751465 +GE,1984-04-10,12.94811725616455 +GE,1984-04-11,12.94811725616455 +GE,1984-04-12,13.385976791381836 +GE,1984-04-13,13.354701042175293 +GE,1984-04-16,13.761283874511719 +GE,1984-04-17,13.66745662689209 +GE,1984-04-18,13.636181831359863 +GE,1984-04-19,13.636181831359863 +GE,1984-04-23,13.417251586914062 +GE,1984-04-24,13.792559623718262 +GE,1984-04-25,13.823836326599121 +GE,1984-04-26,14.042764663696289 +GE,1984-04-27,13.855111122131348 +GE,1984-04-30,13.88638687133789 +GE,1984-05-01,14.011488914489746 +GE,1984-05-02,14.105316162109375 +GE,1984-05-03,13.88638687133789 +GE,1984-05-04,13.636181831359863 +GE,1984-05-07,13.66745662689209 +GE,1984-05-08,13.823836326599121 +GE,1984-05-09,13.730009078979492 +GE,1984-05-10,13.69873332977295 +GE,1984-05-11,13.60490608215332 +GE,1984-05-14,13.542354583740234 +GE,1984-05-15,13.60490608215332 +GE,1984-05-16,13.573630332946777 +GE,1984-05-17,13.479803085327148 +GE,1984-05-18,13.385976791381836 +GE,1984-05-21,13.32342529296875 +GE,1984-05-22,13.229598045349121 +GE,1984-05-23,13.135770797729492 +GE,1984-05-24,12.94811725616455 +GE,1984-05-25,13.073220252990723 +GE,1984-05-29,12.76046371459961 +GE,1984-05-30,13.010668754577637 +GE,1984-05-31,13.292149543762207 +GE,1984-06-01,13.32342529296875 +GE,1984-06-04,13.385976791381836 +GE,1984-06-05,13.292149543762207 +GE,1984-06-06,13.32342529296875 +GE,1984-06-07,13.385976791381836 +GE,1984-06-08,13.354701042175293 +GE,1984-06-11,13.167046546936035 +GE,1984-06-12,13.260873794555664 +GE,1984-06-13,13.260873794555664 +GE,1984-06-14,13.198323249816895 +GE,1984-06-15,13.198323249816895 +GE,1984-06-18,13.354701042175293 +GE,1984-06-19,13.417251586914062 +GE,1984-06-20,13.542354583740234 +GE,1984-06-21,13.417251586914062 +GE,1984-06-22,13.511078834533691 +GE,1984-06-25,13.417251586914062 +GE,1984-06-26,13.354701042175293 +GE,1984-06-27,13.135770797729492 +GE,1984-06-28,13.198323249816895 +GE,1984-06-29,13.167046546936035 +GE,1984-07-02,13.167046546936035 +GE,1984-07-03,13.229598045349121 +GE,1984-07-05,13.104496002197266 +GE,1984-07-06,13.010668754577637 +GE,1984-07-09,13.041943550109863 +GE,1984-07-10,12.94811725616455 +GE,1984-07-11,12.510257720947266 +GE,1984-07-12,12.353879928588867 +GE,1984-07-13,12.666637420654297 +GE,1984-07-16,12.697912216186523 +GE,1984-07-17,12.572810173034668 +GE,1984-07-18,12.447707176208496 +GE,1984-07-19,12.228777885437012 +GE,1984-07-20,12.228777885437012 +GE,1984-07-23,12.32260513305664 +GE,1984-07-24,12.134950637817383 +GE,1984-07-25,12.38515567779541 +GE,1984-07-26,12.604084968566895 +GE,1984-07-27,12.854290962219238 +GE,1984-07-30,12.916842460632324 +GE,1984-07-31,13.135770797729492 +GE,1984-08-01,13.354701042175293 +GE,1984-08-02,13.66745662689209 +GE,1984-08-03,14.199143409729004 +GE,1984-08-06,14.136591911315918 +GE,1984-08-07,14.386796951293945 +GE,1984-08-08,14.199143409729004 +GE,1984-08-09,14.543174743652344 +GE,1984-08-10,14.449348449707031 +GE,1984-08-13,14.480624198913574 +GE,1984-08-14,14.511899948120117 +GE,1984-08-15,14.199143409729004 +GE,1984-08-16,14.449348449707031 +GE,1984-08-17,14.355522155761719 +GE,1984-08-20,14.386796951293945 +GE,1984-08-21,14.637001991271973 +GE,1984-08-22,14.324246406555176 +GE,1984-08-23,14.543174743652344 +GE,1984-08-24,14.543174743652344 +GE,1984-08-27,14.324246406555176 +GE,1984-08-28,14.386796951293945 +GE,1984-08-29,14.26169490814209 +GE,1984-08-30,14.167867660522461 +GE,1984-08-31,14.167867660522461 +GE,1984-09-04,14.011488914489746 +GE,1984-09-05,14.074041366577148 +GE,1984-09-06,14.167867660522461 +GE,1984-09-07,13.98021411895752 +GE,1984-09-10,14.011488914489746 +GE,1984-09-11,14.26169490814209 +GE,1984-09-12,14.292969703674316 +GE,1984-09-13,14.730829238891602 +GE,1984-09-14,14.637001991271973 +GE,1984-09-17,14.730829238891602 +GE,1984-09-18,14.637001991271973 +GE,1984-09-19,14.105316162109375 +GE,1984-09-20,14.011488914489746 +GE,1984-09-21,13.823836326599121 +GE,1984-09-24,13.98021411895752 +GE,1984-09-25,13.948938369750977 +GE,1984-09-26,13.917661666870117 +GE,1984-09-27,14.074041366577148 +GE,1984-09-28,13.948938369750977 +GE,1984-10-01,13.823836326599121 +GE,1984-10-02,13.573630332946777 +GE,1984-10-03,13.479803085327148 +GE,1984-10-04,13.542354583740234 +GE,1984-10-05,13.479803085327148 +GE,1984-10-08,13.448528289794922 +GE,1984-10-09,13.511078834533691 +GE,1984-10-10,13.69873332977295 +GE,1984-10-11,13.792559623718262 +GE,1984-10-12,14.011488914489746 +GE,1984-10-15,14.136591911315918 +GE,1984-10-16,14.011488914489746 +GE,1984-10-17,14.136591911315918 +GE,1984-10-18,14.480624198913574 +GE,1984-10-19,14.637001991271973 +GE,1984-10-22,14.480624198913574 +GE,1984-10-23,14.324246406555176 +GE,1984-10-24,14.386796951293945 +GE,1984-10-25,14.355522155761719 +GE,1984-10-26,14.199143409729004 +GE,1984-10-29,14.230419158935547 +GE,1984-10-30,14.574451446533203 +GE,1984-10-31,14.386796951293945 +GE,1984-11-01,14.386796951293945 +GE,1984-11-02,14.324246406555176 +GE,1984-11-05,14.418072700500488 +GE,1984-11-06,14.637001991271973 +GE,1984-11-07,14.449348449707031 +GE,1984-11-08,14.449348449707031 +GE,1984-11-09,14.449348449707031 +GE,1984-11-12,14.480624198913574 +GE,1984-11-13,14.230419158935547 +GE,1984-11-14,14.292969703674316 +GE,1984-11-15,14.355522155761719 +GE,1984-11-16,14.105316162109375 +GE,1984-11-19,14.074041366577148 +GE,1984-11-20,14.230419158935547 +GE,1984-11-21,14.449348449707031 +GE,1984-11-23,14.386796951293945 +GE,1984-11-26,14.199143409729004 +GE,1984-11-27,14.355522155761719 +GE,1984-11-28,14.105316162109375 +GE,1984-11-29,14.042764663696289 +GE,1984-11-30,13.855111122131348 +GE,1984-12-03,13.792559623718262 +GE,1984-12-04,13.792559623718262 +GE,1984-12-05,13.66745662689209 +GE,1984-12-06,13.479803085327148 +GE,1984-12-07,13.448528289794922 +GE,1984-12-10,13.636181831359863 +GE,1984-12-11,13.761283874511719 +GE,1984-12-12,13.69873332977295 +GE,1984-12-13,13.761283874511719 +GE,1984-12-14,13.69873332977295 +GE,1984-12-17,13.761283874511719 +GE,1984-12-18,14.167867660522461 +GE,1984-12-19,14.199143409729004 +GE,1984-12-20,14.042764663696289 +GE,1984-12-21,14.105316162109375 +GE,1984-12-24,14.292969703674316 +GE,1984-12-26,14.199143409729004 +GE,1984-12-27,14.136591911315918 +GE,1984-12-28,14.136591911315918 +GE,1984-12-31,14.167867660522461 +GE,1985-01-02,14.011488914489746 +GE,1985-01-03,14.074041366577148 +GE,1985-01-04,14.011488914489746 +GE,1985-01-07,14.167867660522461 +GE,1985-01-08,14.199143409729004 +GE,1985-01-09,14.355522155761719 +GE,1985-01-10,14.699554443359375 +GE,1985-01-11,14.511899948120117 +GE,1985-01-14,14.887207984924316 +GE,1985-01-15,14.824655532836914 +GE,1985-01-16,14.762104988098145 +GE,1985-01-17,14.918482780456543 +GE,1985-01-18,15.137413024902344 +GE,1985-01-21,15.8567533493042 +GE,1985-01-22,15.669098854064941 +GE,1985-01-23,16.075681686401367 +GE,1985-01-24,15.8567533493042 +GE,1985-01-25,15.950578689575195 +GE,1985-01-28,15.888028144836426 +GE,1985-01-29,16.232059478759766 +GE,1985-01-30,15.981855392456055 +GE,1985-01-31,15.981855392456055 +GE,1985-02-01,15.731650352478027 +GE,1985-02-04,16.01313018798828 +GE,1985-02-05,15.8567533493042 +GE,1985-02-06,15.82547664642334 +GE,1985-02-07,16.106958389282227 +GE,1985-02-08,16.04440689086914 +GE,1985-02-11,15.794200897216797 +GE,1985-02-12,15.82547664642334 +GE,1985-02-13,16.20078468322754 +GE,1985-02-14,15.888028144836426 +GE,1985-02-15,15.794200897216797 +GE,1985-02-19,15.888028144836426 +GE,1985-02-20,15.888028144836426 +GE,1985-02-21,15.700373649597168 +GE,1985-02-22,15.606547355651855 +GE,1985-02-25,15.606547355651855 +GE,1985-02-26,16.106958389282227 +GE,1985-02-27,15.981855392456055 +GE,1985-02-28,15.919303894042969 +GE,1985-03-01,16.04440689086914 +GE,1985-03-04,15.919303894042969 +GE,1985-03-05,16.01313018798828 +GE,1985-03-06,15.8567533493042 +GE,1985-03-07,15.700373649597168 +GE,1985-03-08,15.637823104858398 +GE,1985-03-11,15.669098854064941 +GE,1985-03-12,15.669098854064941 +GE,1985-03-13,15.512720108032227 +GE,1985-03-14,15.4814453125 +GE,1985-03-15,15.325066566467285 +GE,1985-03-18,15.231240272521973 +GE,1985-03-19,15.731650352478027 +GE,1985-03-20,15.606547355651855 +GE,1985-03-21,15.512720108032227 +GE,1985-03-22,15.4814453125 +GE,1985-03-25,15.2625150680542 +GE,1985-03-26,14.949758529663086 +GE,1985-03-27,15.012310028076172 +GE,1985-03-28,14.793380737304688 +GE,1985-03-29,14.793380737304688 +GE,1985-04-01,14.981034278869629 +GE,1985-04-02,15.074860572814941 +GE,1985-04-03,15.1061372756958 +GE,1985-04-04,15.074860572814941 +GE,1985-04-08,14.887207984924316 +GE,1985-04-09,14.855932235717773 +GE,1985-04-10,14.793380737304688 +GE,1985-04-11,14.887207984924316 +GE,1985-04-12,14.918482780456543 +GE,1985-04-15,14.855932235717773 +GE,1985-04-16,14.824655532836914 +GE,1985-04-17,14.824655532836914 +GE,1985-04-18,14.762104988098145 +GE,1985-04-19,14.730829238891602 +GE,1985-04-22,14.793380737304688 +GE,1985-04-23,15.2625150680542 +GE,1985-04-24,15.16868782043457 +GE,1985-04-25,15.137413024902344 +GE,1985-04-26,15.043585777282715 +GE,1985-04-29,14.793380737304688 +GE,1985-04-30,14.793380737304688 +GE,1985-05-01,14.574451446533203 +GE,1985-05-02,14.574451446533203 +GE,1985-05-03,14.668277740478516 +GE,1985-05-06,14.668277740478516 +GE,1985-05-07,14.887207984924316 +GE,1985-05-08,14.793380737304688 +GE,1985-05-09,14.855932235717773 +GE,1985-05-10,15.137413024902344 +GE,1985-05-13,15.043585777282715 +GE,1985-05-14,14.730829238891602 +GE,1985-05-15,14.855932235717773 +GE,1985-05-16,14.762104988098145 +GE,1985-05-17,14.949758529663086 +GE,1985-05-20,15.387618064880371 +GE,1985-05-21,15.325066566467285 +GE,1985-05-22,15.356342315673828 +GE,1985-05-23,15.137413024902344 +GE,1985-05-24,15.137413024902344 +GE,1985-05-28,15.16868782043457 +GE,1985-05-29,15.137413024902344 +GE,1985-05-30,15.1061372756958 +GE,1985-05-31,15.16868782043457 +GE,1985-06-03,15.2625150680542 +GE,1985-06-04,15.54399585723877 +GE,1985-06-05,15.669098854064941 +GE,1985-06-06,15.606547355651855 +GE,1985-06-07,15.418892860412598 +GE,1985-06-10,15.293790817260742 +GE,1985-06-11,15.293790817260742 +GE,1985-06-12,15.16868782043457 +GE,1985-06-13,14.887207984924316 +GE,1985-06-14,14.918482780456543 +GE,1985-06-17,14.918482780456543 +GE,1985-06-18,15.043585777282715 +GE,1985-06-19,14.981034278869629 +GE,1985-06-20,15.012310028076172 +GE,1985-06-21,15.1061372756958 +GE,1985-06-24,15.074860572814941 +GE,1985-06-25,15.137413024902344 +GE,1985-06-26,15.2625150680542 +GE,1985-06-27,15.575271606445312 +GE,1985-06-28,15.4814453125 +GE,1985-07-01,15.54399585723877 +GE,1985-07-02,15.512720108032227 +GE,1985-07-03,15.4814453125 +GE,1985-07-05,15.45016860961914 +GE,1985-07-08,15.293790817260742 +GE,1985-07-09,15.199963569641113 +GE,1985-07-10,15.293790817260742 +GE,1985-07-11,15.199963569641113 +GE,1985-07-12,15.199963569641113 +GE,1985-07-15,15.2625150680542 +GE,1985-07-16,15.731650352478027 +GE,1985-07-17,15.82547664642334 +GE,1985-07-18,15.606547355651855 +GE,1985-07-19,15.700373649597168 +GE,1985-07-22,15.700373649597168 +GE,1985-07-23,15.888028144836426 +GE,1985-07-24,15.919303894042969 +GE,1985-07-25,15.888028144836426 +GE,1985-07-26,15.981855392456055 +GE,1985-07-29,15.888028144836426 +GE,1985-07-30,15.919303894042969 +GE,1985-07-31,16.04440689086914 +GE,1985-08-01,16.106958389282227 +GE,1985-08-02,16.04440689086914 +GE,1985-08-05,16.01313018798828 +GE,1985-08-06,15.76292610168457 +GE,1985-08-07,15.637823104858398 +GE,1985-08-08,15.54399585723877 +GE,1985-08-09,15.418892860412598 +GE,1985-08-12,15.325066566467285 +GE,1985-08-13,15.293790817260742 +GE,1985-08-14,15.16868782043457 +GE,1985-08-15,15.1061372756958 +GE,1985-08-16,15.074860572814941 +GE,1985-08-19,15.074860572814941 +GE,1985-08-20,15.293790817260742 +GE,1985-08-21,15.418892860412598 +GE,1985-08-22,15.16868782043457 +GE,1985-08-23,15.012310028076172 +GE,1985-08-26,15.1061372756958 +GE,1985-08-27,15.199963569641113 +GE,1985-08-28,15.387618064880371 +GE,1985-08-29,15.4814453125 +GE,1985-08-30,15.2625150680542 +GE,1985-09-03,15.16868782043457 +GE,1985-09-04,15.074860572814941 +GE,1985-09-05,15.074860572814941 +GE,1985-09-06,15.293790817260742 +GE,1985-09-09,15.293790817260742 +GE,1985-09-10,15.1061372756958 +GE,1985-09-11,14.949758529663086 +GE,1985-09-12,14.918482780456543 +GE,1985-09-13,15.012310028076172 +GE,1985-09-16,14.949758529663086 +GE,1985-09-17,14.762104988098145 +GE,1985-09-18,14.887207984924316 +GE,1985-09-19,14.793380737304688 +GE,1985-09-20,14.730829238891602 +GE,1985-09-23,14.824655532836914 +GE,1985-09-24,14.449348449707031 +GE,1985-09-25,14.324246406555176 +GE,1985-09-26,14.324246406555176 +GE,1985-09-30,14.386796951293945 +GE,1985-10-01,14.574451446533203 +GE,1985-10-02,14.511899948120117 +GE,1985-10-03,14.449348449707031 +GE,1985-10-04,14.230419158935547 +GE,1985-10-07,14.199143409729004 +GE,1985-10-08,14.386796951293945 +GE,1985-10-09,14.449348449707031 +GE,1985-10-10,14.449348449707031 +GE,1985-10-11,14.637001991271973 +GE,1985-10-14,14.949758529663086 +GE,1985-10-15,14.824655532836914 +GE,1985-10-16,15.45016860961914 +GE,1985-10-17,15.1061372756958 +GE,1985-10-18,14.981034278869629 +GE,1985-10-21,14.918482780456543 +GE,1985-10-22,14.981034278869629 +GE,1985-10-23,14.887207984924316 +GE,1985-10-24,14.887207984924316 +GE,1985-10-25,14.730829238891602 +GE,1985-10-28,14.668277740478516 +GE,1985-10-29,14.730829238891602 +GE,1985-10-30,14.574451446533203 +GE,1985-10-31,14.418072700500488 +GE,1985-11-01,15.012310028076172 +GE,1985-11-04,15.012310028076172 +GE,1985-11-05,15.2625150680542 +GE,1985-11-06,15.325066566467285 +GE,1985-11-07,15.137413024902344 +GE,1985-11-08,15.325066566467285 +GE,1985-11-11,15.700373649597168 +GE,1985-11-12,15.794200897216797 +GE,1985-11-13,15.8567533493042 +GE,1985-11-14,16.01313018798828 +GE,1985-11-15,16.01313018798828 +GE,1985-11-18,16.388439178466797 +GE,1985-11-19,16.32588768005371 +GE,1985-11-20,16.294612884521484 +GE,1985-11-21,16.638643264770508 +GE,1985-11-22,16.48226547241211 +GE,1985-11-25,16.263336181640625 +GE,1985-11-26,16.263336181640625 +GE,1985-11-27,16.513540267944336 +GE,1985-11-29,16.419713973999023 +GE,1985-12-02,16.138233184814453 +GE,1985-12-03,16.138233184814453 +GE,1985-12-04,16.48226547241211 +GE,1985-12-05,16.450990676879883 +GE,1985-12-06,16.357162475585938 +GE,1985-12-09,16.669918060302734 +GE,1985-12-10,16.920124053955078 +GE,1985-12-11,16.982675552368164 +GE,1985-12-12,17.04522705078125 +GE,1985-12-13,17.76456642150879 +GE,1985-12-16,18.35880470275879 +GE,1985-12-17,17.983495712280273 +GE,1985-12-18,17.76456642150879 +GE,1985-12-19,17.79584312438965 +GE,1985-12-20,17.827117919921875 +GE,1985-12-23,17.451810836791992 +GE,1985-12-24,17.60818862915039 +GE,1985-12-26,17.733291625976562 +GE,1985-12-27,17.952220916748047 +GE,1985-12-30,18.07732391357422 +GE,1985-12-31,18.20242691040039 +GE,1986-01-02,17.983495712280273 +GE,1986-01-03,17.952220916748047 +GE,1986-01-06,17.920944213867188 +GE,1986-01-07,18.327529907226562 +GE,1986-01-08,17.702016830444336 +GE,1986-01-09,17.48308563232422 +GE,1986-01-10,17.451810836791992 +GE,1986-01-13,17.545637130737305 +GE,1986-01-14,17.35798454284668 +GE,1986-01-15,17.07650375366211 +GE,1986-01-16,17.514362335205078 +GE,1986-01-17,17.420534133911133 +GE,1986-01-20,17.232881546020508 +GE,1986-01-21,17.01395034790039 +GE,1986-01-22,16.76374626159668 +GE,1986-01-23,16.920124053955078 +GE,1986-01-24,17.20160484313965 +GE,1986-01-27,17.389259338378906 +GE,1986-01-28,17.545637130737305 +GE,1986-01-29,17.48308563232422 +GE,1986-01-30,17.20160484313965 +GE,1986-01-31,17.733291625976562 +GE,1986-02-03,18.20242691040039 +GE,1986-02-04,18.296253204345703 +GE,1986-02-05,18.264976501464844 +GE,1986-02-06,18.264976501464844 +GE,1986-02-07,18.64028549194336 +GE,1986-02-10,18.64028549194336 +GE,1986-02-11,18.4526309967041 +GE,1986-02-12,18.233701705932617 +GE,1986-02-13,18.35880470275879 +GE,1986-02-14,18.734111785888672 +GE,1986-02-18,18.984317779541016 +GE,1986-02-19,18.76538848876953 +GE,1986-02-20,19.17197036743164 +GE,1986-02-21,19.516002655029297 +GE,1986-02-24,19.32834815979004 +GE,1986-02-25,18.89048957824707 +GE,1986-02-26,18.89048957824707 +GE,1986-02-27,19.48472785949707 +GE,1986-02-28,19.390901565551758 +GE,1986-03-03,19.17197036743164 +GE,1986-03-04,18.827938079833984 +GE,1986-03-05,18.796663284301758 +GE,1986-03-06,18.796663284301758 +GE,1986-03-07,18.577733993530273 +GE,1986-03-10,18.702835083007812 +GE,1986-03-11,19.32834815979004 +GE,1986-03-12,19.265798568725586 +GE,1986-03-13,19.17197036743164 +GE,1986-03-14,19.547279357910156 +GE,1986-03-17,19.390901565551758 +GE,1986-03-18,19.578554153442383 +GE,1986-03-19,19.45345115661621 +GE,1986-03-20,19.609830856323242 +GE,1986-03-21,19.015592575073242 +GE,1986-03-24,19.297073364257812 +GE,1986-03-25,19.140695571899414 +GE,1986-03-26,19.609830856323242 +GE,1986-03-27,19.516002655029297 +GE,1986-03-31,19.64110565185547 +GE,1986-04-01,19.297073364257812 +GE,1986-04-02,19.32834815979004 +GE,1986-04-03,18.89048957824707 +GE,1986-04-04,18.4526309967041 +GE,1986-04-07,18.20242691040039 +GE,1986-04-08,18.859214782714844 +GE,1986-04-09,19.04686737060547 +GE,1986-04-10,19.078144073486328 +GE,1986-04-11,18.796663284301758 +GE,1986-04-14,19.2032470703125 +GE,1986-04-15,19.3596248626709 +GE,1986-04-16,19.516002655029297 +GE,1986-04-17,19.64110565185547 +GE,1986-04-18,19.32834815979004 +GE,1986-04-21,19.92258644104004 +GE,1986-04-22,19.703657150268555 +GE,1986-04-23,19.734933853149414 +GE,1986-04-24,19.578554153442383 +GE,1986-04-25,19.953861236572266 +GE,1986-04-28,20.641925811767578 +GE,1986-04-29,20.110240936279297 +GE,1986-04-30,19.547279357910156 +GE,1986-05-01,19.265798568725586 +GE,1986-05-02,19.234521865844727 +GE,1986-05-05,19.578554153442383 +GE,1986-05-06,19.3596248626709 +GE,1986-05-07,19.32834815979004 +GE,1986-05-08,19.578554153442383 +GE,1986-05-09,19.234521865844727 +GE,1986-05-12,19.04686737060547 +GE,1986-05-13,19.015592575073242 +GE,1986-05-14,19.390901565551758 +GE,1986-05-15,18.984317779541016 +GE,1986-05-16,18.92176628112793 +GE,1986-05-19,19.140695571899414 +GE,1986-05-20,19.297073364257812 +GE,1986-05-21,19.140695571899414 +GE,1986-05-22,19.516002655029297 +GE,1986-05-23,19.985137939453125 +GE,1986-05-27,20.20406723022461 +GE,1986-05-28,20.266618728637695 +GE,1986-05-29,20.23534393310547 +GE,1986-05-30,19.953861236572266 +GE,1986-06-02,20.01641273498535 +GE,1986-06-03,20.454273223876953 +GE,1986-06-04,20.32917022705078 +GE,1986-06-05,20.422996520996094 +GE,1986-06-06,20.454273223876953 +GE,1986-06-09,19.797483444213867 +GE,1986-06-10,20.01641273498535 +GE,1986-06-11,19.92258644104004 +GE,1986-06-12,19.953861236572266 +GE,1986-06-13,20.454273223876953 +GE,1986-06-16,20.548099517822266 +GE,1986-06-17,20.454273223876953 +GE,1986-06-18,20.32917022705078 +GE,1986-06-19,20.078964233398438 +GE,1986-06-20,20.266618728637695 +GE,1986-06-23,20.078964233398438 +GE,1986-06-24,20.297893524169922 +GE,1986-06-25,20.454273223876953 +GE,1986-06-26,20.297893524169922 +GE,1986-06-27,20.172792434692383 +GE,1986-06-30,20.266618728637695 +GE,1986-07-01,20.548099517822266 +GE,1986-07-02,20.32917022705078 +GE,1986-07-03,20.078964233398438 +GE,1986-07-07,19.2032470703125 +GE,1986-07-08,19.109420776367188 +GE,1986-07-09,19.17197036743164 +GE,1986-07-10,19.140695571899414 +GE,1986-07-11,19.078144073486328 +GE,1986-07-14,19.015592575073242 +GE,1986-07-15,18.796663284301758 +GE,1986-07-16,18.89048957824707 +GE,1986-07-17,18.953041076660156 +GE,1986-07-18,18.92176628112793 +GE,1986-07-21,18.827938079833984 +GE,1986-07-22,18.734111785888672 +GE,1986-07-23,18.76538848876953 +GE,1986-07-24,18.4526309967041 +GE,1986-07-25,18.6090087890625 +GE,1986-07-28,18.233701705932617 +GE,1986-07-29,18.264976501464844 +GE,1986-07-30,18.546457290649414 +GE,1986-07-31,18.264976501464844 +GE,1986-08-01,18.014772415161133 +GE,1986-08-04,18.327529907226562 +GE,1986-08-05,18.390079498291016 +GE,1986-08-06,18.390079498291016 +GE,1986-08-07,18.35880470275879 +GE,1986-08-08,18.327529907226562 +GE,1986-08-11,18.92176628112793 +GE,1986-08-12,19.04686737060547 +GE,1986-08-13,19.234521865844727 +GE,1986-08-14,19.265798568725586 +GE,1986-08-15,19.234521865844727 +GE,1986-08-18,19.17197036743164 +GE,1986-08-19,18.92176628112793 +GE,1986-08-20,19.04686737060547 +GE,1986-08-21,18.827938079833984 +GE,1986-08-22,18.76538848876953 +GE,1986-08-25,18.796663284301758 +GE,1986-08-26,19.265798568725586 +GE,1986-08-27,19.48472785949707 +GE,1986-08-28,19.672380447387695 +GE,1986-08-29,19.672380447387695 +GE,1986-09-02,18.953041076660156 +GE,1986-09-03,19.078144073486328 +GE,1986-09-04,19.672380447387695 +GE,1986-09-05,19.390901565551758 +GE,1986-09-08,19.672380447387695 +GE,1986-09-09,19.64110565185547 +GE,1986-09-10,19.45345115661621 +GE,1986-09-11,18.515182495117188 +GE,1986-09-12,17.952220916748047 +GE,1986-09-15,18.17115020751953 +GE,1986-09-16,18.264976501464844 +GE,1986-09-17,18.108598709106445 +GE,1986-09-18,18.108598709106445 +GE,1986-09-19,17.79584312438965 +GE,1986-09-22,18.327529907226562 +GE,1986-09-23,18.014772415161133 +GE,1986-09-24,18.390079498291016 +GE,1986-09-25,18.014772415161133 +GE,1986-09-26,18.139875411987305 +GE,1986-09-29,17.88966941833496 +GE,1986-09-30,17.983495712280273 +GE,1986-10-01,18.20242691040039 +GE,1986-10-02,17.952220916748047 +GE,1986-10-03,17.79584312438965 +GE,1986-10-06,17.920944213867188 +GE,1986-10-07,17.920944213867188 +GE,1986-10-08,18.390079498291016 +GE,1986-10-09,18.4526309967041 +GE,1986-10-10,18.48390769958496 +GE,1986-10-13,18.734111785888672 +GE,1986-10-14,18.92176628112793 +GE,1986-10-15,19.234521865844727 +GE,1986-10-16,19.297073364257812 +GE,1986-10-17,19.2032470703125 +GE,1986-10-20,19.078144073486328 +GE,1986-10-21,18.953041076660156 +GE,1986-10-22,19.078144073486328 +GE,1986-10-23,19.140695571899414 +GE,1986-10-24,19.109420776367188 +GE,1986-10-27,18.92176628112793 +GE,1986-10-28,19.015592575073242 +GE,1986-10-29,19.04686737060547 +GE,1986-10-30,19.2032470703125 +GE,1986-10-31,19.078144073486328 +GE,1986-11-03,19.3596248626709 +GE,1986-11-04,19.64110565185547 +GE,1986-11-05,19.76620864868164 +GE,1986-11-06,19.516002655029297 +GE,1986-11-07,19.516002655029297 +GE,1986-11-10,19.578554153442383 +GE,1986-11-11,19.734933853149414 +GE,1986-11-12,19.578554153442383 +GE,1986-11-13,19.109420776367188 +GE,1986-11-14,19.234521865844727 +GE,1986-11-17,19.17197036743164 +GE,1986-11-18,18.702835083007812 +GE,1986-11-19,18.953041076660156 +GE,1986-11-20,19.390901565551758 +GE,1986-11-21,19.76620864868164 +GE,1986-11-24,20.172792434692383 +GE,1986-11-25,20.954683303833008 +GE,1986-11-26,20.892131805419922 +GE,1986-11-28,20.76702880859375 +GE,1986-12-01,20.892131805419922 +GE,1986-12-02,21.236164093017578 +GE,1986-12-03,22.143156051635742 +GE,1986-12-04,21.92422866821289 +GE,1986-12-05,21.64274787902832 +GE,1986-12-08,21.955503463745117 +GE,1986-12-09,21.64274787902832 +GE,1986-12-10,21.674022674560547 +GE,1986-12-11,21.392541885375977 +GE,1986-12-12,21.111061096191406 +GE,1986-12-15,21.361265182495117 +GE,1986-12-16,21.89295196533203 +GE,1986-12-17,21.64274787902832 +GE,1986-12-18,21.705297470092773 +GE,1986-12-19,21.955503463745117 +GE,1986-12-22,21.767850875854492 +GE,1986-12-23,21.830400466918945 +GE,1986-12-24,21.955503463745117 +GE,1986-12-26,21.89295196533203 +GE,1986-12-29,21.705297470092773 +GE,1986-12-30,21.767850875854492 +GE,1986-12-31,21.51764488220215 +GE,1987-01-02,21.861677169799805 +GE,1987-01-05,22.549741744995117 +GE,1987-01-06,22.39336395263672 +GE,1987-01-07,22.76866912841797 +GE,1987-01-08,22.518465042114258 +GE,1987-01-09,22.549741744995117 +GE,1987-01-12,22.61229133605957 +GE,1987-01-13,22.64356803894043 +GE,1987-01-14,22.76866912841797 +GE,1987-01-15,23.20652961730957 +GE,1987-01-16,23.519285202026367 +GE,1987-01-19,23.73821449279785 +GE,1987-01-20,24.17607307434082 +GE,1987-01-21,24.301176071166992 +GE,1987-01-22,25.395824432373047 +GE,1987-01-23,24.613933563232422 +GE,1987-01-26,24.739036560058594 +GE,1987-01-27,25.23944664001465 +GE,1987-01-28,25.395824432373047 +GE,1987-01-29,25.020517349243164 +GE,1987-01-30,25.08306884765625 +GE,1987-02-02,25.36454963684082 +GE,1987-02-03,24.989240646362305 +GE,1987-02-04,24.989240646362305 +GE,1987-02-05,25.33327293395996 +GE,1987-02-06,24.957965850830078 +GE,1987-02-09,25.05179214477539 +GE,1987-02-10,24.582658767700195 +GE,1987-02-11,24.864139556884766 +GE,1987-02-12,24.551382064819336 +GE,1987-02-13,25.8962345123291 +GE,1987-02-17,25.83368492126465 +GE,1987-02-18,25.61475372314453 +GE,1987-02-19,25.145618438720703 +GE,1987-02-20,25.270721435546875 +GE,1987-02-23,25.114343643188477 +GE,1987-02-24,25.52092742919922 +GE,1987-02-25,25.708581924438477 +GE,1987-02-26,25.583478927612305 +GE,1987-02-27,25.864959716796875 +GE,1987-03-02,25.958786010742188 +GE,1987-03-03,25.92751121520996 +GE,1987-03-04,26.459196090698242 +GE,1987-03-05,27.053434371948242 +GE,1987-03-06,26.92833137512207 +GE,1987-03-09,26.92833137512207 +GE,1987-03-10,26.8032283782959 +GE,1987-03-11,26.771953582763672 +GE,1987-03-12,26.6468505859375 +GE,1987-03-13,26.302818298339844 +GE,1987-03-16,26.146440505981445 +GE,1987-03-17,26.6468505859375 +GE,1987-03-18,26.36536979675293 +GE,1987-03-19,26.33409309387207 +GE,1987-03-20,26.834503173828125 +GE,1987-03-23,27.585119247436523 +GE,1987-03-24,27.77277374267578 +GE,1987-03-25,27.553844451904297 +GE,1987-03-26,27.616395950317383 +GE,1987-03-27,27.022157669067383 +GE,1987-03-30,26.396644592285156 +GE,1987-03-31,26.240266799926758 +GE,1987-04-01,26.271543502807617 +GE,1987-04-02,26.4904727935791 +GE,1987-04-03,27.46001625061035 +GE,1987-04-06,27.96042823791504 +GE,1987-04-07,27.053434371948242 +GE,1987-04-08,27.272363662719727 +GE,1987-04-09,26.771953582763672 +GE,1987-04-10,26.771953582763672 +GE,1987-04-13,25.552202224731445 +GE,1987-04-14,25.145618438720703 +GE,1987-04-15,26.396644592285156 +GE,1987-04-16,25.83368492126465 +GE,1987-04-20,25.64603042602539 +GE,1987-04-21,26.553022384643555 +GE,1987-04-22,25.990062713623047 +GE,1987-04-23,25.92751121520996 +GE,1987-04-24,25.77113151550293 +GE,1987-04-27,25.61475372314453 +GE,1987-04-28,25.677305221557617 +GE,1987-04-29,25.64603042602539 +GE,1987-04-30,25.8962345123291 +GE,1987-05-01,25.64603042602539 +GE,1987-05-04,25.8962345123291 +GE,1987-05-05,26.553022384643555 +GE,1987-05-06,26.615575790405273 +GE,1987-05-07,26.33409309387207 +GE,1987-05-08,25.92751121520996 +GE,1987-05-11,25.61475372314453 +GE,1987-05-12,25.8962345123291 +GE,1987-05-13,26.021337509155273 +GE,1987-05-14,26.36536979675293 +GE,1987-05-15,25.64603042602539 +GE,1987-05-18,25.23944664001465 +GE,1987-05-19,24.895414352416992 +GE,1987-05-20,25.020517349243164 +GE,1987-05-21,25.208171844482422 +GE,1987-05-22,25.145618438720703 +GE,1987-05-26,26.521747589111328 +GE,1987-05-27,25.64603042602539 +GE,1987-05-28,26.521747589111328 +GE,1987-05-29,26.021337509155273 +GE,1987-06-01,25.708581924438477 +GE,1987-06-02,26.459196090698242 +GE,1987-06-03,26.834503173828125 +GE,1987-06-04,26.771953582763672 +GE,1987-06-05,26.521747589111328 +GE,1987-06-08,27.022157669067383 +GE,1987-06-09,26.834503173828125 +GE,1987-06-10,26.6468505859375 +GE,1987-06-11,26.6468505859375 +GE,1987-06-12,26.959606170654297 +GE,1987-06-15,27.334915161132812 +GE,1987-06-16,26.959606170654297 +GE,1987-06-17,26.6468505859375 +GE,1987-06-18,26.771953582763672 +GE,1987-06-19,26.709402084350586 +GE,1987-06-22,27.77277374267578 +GE,1987-06-23,27.52256965637207 +GE,1987-06-24,27.46001625061035 +GE,1987-06-25,27.96042823791504 +GE,1987-06-26,27.897876739501953 +GE,1987-06-29,28.022979736328125 +GE,1987-06-30,27.20981216430664 +GE,1987-07-01,27.022157669067383 +GE,1987-07-02,27.52256965637207 +GE,1987-07-06,27.52256965637207 +GE,1987-07-07,27.96042823791504 +GE,1987-07-08,28.335735321044922 +GE,1987-07-09,27.897876739501953 +GE,1987-07-10,27.710222244262695 +GE,1987-07-13,27.46001625061035 +GE,1987-07-14,28.022979736328125 +GE,1987-07-15,27.585119247436523 +GE,1987-07-16,27.96042823791504 +GE,1987-07-17,27.897876739501953 +GE,1987-07-20,27.64767074584961 +GE,1987-07-21,27.897876739501953 +GE,1987-07-22,28.085529327392578 +GE,1987-07-23,28.398286819458008 +GE,1987-07-24,28.398286819458008 +GE,1987-07-27,28.585939407348633 +GE,1987-07-28,28.898696899414062 +GE,1987-07-29,29.33655548095703 +GE,1987-07-30,29.52420997619629 +GE,1987-07-31,29.649311065673828 +GE,1987-08-03,29.33655548095703 +GE,1987-08-04,28.96124839782715 +GE,1987-08-05,29.52420997619629 +GE,1987-08-06,30.399927139282227 +GE,1987-08-07,30.2122745513916 +GE,1987-08-10,30.962890625 +GE,1987-08-11,32.21391677856445 +GE,1987-08-12,31.77605628967285 +GE,1987-08-13,32.151363372802734 +GE,1987-08-14,32.02626037597656 +GE,1987-08-17,32.5892219543457 +GE,1987-08-18,31.77605628967285 +GE,1987-08-19,31.96371078491211 +GE,1987-08-20,32.96453094482422 +GE,1987-08-21,32.83942794799805 +GE,1987-08-24,32.276466369628906 +GE,1987-08-25,32.83942794799805 +GE,1987-08-26,32.08881378173828 +GE,1987-08-27,31.463300704956055 +GE,1987-08-28,31.275646209716797 +GE,1987-08-31,31.275646209716797 +GE,1987-09-01,30.274824142456055 +GE,1987-09-02,30.274824142456055 +GE,1987-09-03,30.5250301361084 +GE,1987-09-04,29.836965560913086 +GE,1987-09-08,29.7744140625 +GE,1987-09-09,30.024620056152344 +GE,1987-09-10,30.399927139282227 +GE,1987-09-11,30.65013313293457 +GE,1987-09-14,30.775236129760742 +GE,1987-09-15,29.899517059326172 +GE,1987-09-16,29.52420997619629 +GE,1987-09-17,29.899517059326172 +GE,1987-09-18,29.962068557739258 +GE,1987-09-21,29.836965560913086 +GE,1987-09-22,31.275646209716797 +GE,1987-09-23,31.025440216064453 +GE,1987-09-24,30.5250301361084 +GE,1987-09-25,30.65013313293457 +GE,1987-09-28,31.150543212890625 +GE,1987-09-29,30.65013313293457 +GE,1987-09-30,30.775236129760742 +GE,1987-10-01,31.150543212890625 +GE,1987-10-02,31.21309471130371 +GE,1987-10-05,31.338197708129883 +GE,1987-10-06,29.899517059326172 +GE,1987-10-07,30.712684631347656 +GE,1987-10-08,30.149723052978516 +GE,1987-10-09,29.148902893066406 +GE,1987-10-12,29.274005889892578 +GE,1987-10-13,29.711864471435547 +GE,1987-10-14,28.52338981628418 +GE,1987-10-15,26.897056579589844 +GE,1987-10-16,25.395824432373047 +GE,1987-10-19,20.954683303833008 +GE,1987-10-20,22.706119537353516 +GE,1987-10-21,25.270721435546875 +GE,1987-10-22,23.581836700439453 +GE,1987-10-23,23.331632614135742 +GE,1987-10-26,21.32999038696289 +GE,1987-10-27,21.89295196533203 +GE,1987-10-28,21.955503463745117 +GE,1987-10-29,22.831222534179688 +GE,1987-10-30,23.706939697265625 +GE,1987-11-02,23.581836700439453 +GE,1987-11-03,22.76866912841797 +GE,1987-11-04,22.018054962158203 +GE,1987-11-05,23.456735610961914 +GE,1987-11-06,23.0814266204834 +GE,1987-11-09,22.143156051635742 +GE,1987-11-10,21.705297470092773 +GE,1987-11-11,21.955503463745117 +GE,1987-11-12,23.143978118896484 +GE,1987-11-13,23.018875122070312 +GE,1987-11-16,22.706119537353516 +GE,1987-11-17,22.518465042114258 +GE,1987-11-18,22.76866912841797 +GE,1987-11-19,22.20570945739746 +GE,1987-11-20,22.64356803894043 +GE,1987-11-23,22.64356803894043 +GE,1987-11-24,22.831222534179688 +GE,1987-11-25,22.64356803894043 +GE,1987-11-27,21.955503463745117 +GE,1987-11-30,21.20488739013672 +GE,1987-12-01,21.017234802246094 +GE,1987-12-02,20.829580307006836 +GE,1987-12-03,19.953861236572266 +GE,1987-12-04,20.01641273498535 +GE,1987-12-07,20.76702880859375 +GE,1987-12-08,21.142337799072266 +GE,1987-12-09,21.955503463745117 +GE,1987-12-10,21.392541885375977 +GE,1987-12-11,21.830400466918945 +GE,1987-12-14,22.64356803894043 +GE,1987-12-15,22.76866912841797 +GE,1987-12-16,23.331632614135742 +GE,1987-12-17,22.518465042114258 +GE,1987-12-18,22.956323623657227 +GE,1987-12-21,23.018875122070312 +GE,1987-12-22,23.64438819885254 +GE,1987-12-23,23.394182205200195 +GE,1987-12-24,23.018875122070312 +GE,1987-12-28,22.455913543701172 +GE,1987-12-29,22.143156051635742 +GE,1987-12-30,22.581016540527344 +GE,1987-12-31,22.08060646057129 +GE,1988-01-04,23.269081115722656 +GE,1988-01-05,23.394182205200195 +GE,1988-01-06,23.519285202026367 +GE,1988-01-07,23.64438819885254 +GE,1988-01-08,21.705297470092773 +GE,1988-01-11,22.143156051635742 +GE,1988-01-12,22.018054962158203 +GE,1988-01-13,22.143156051635742 +GE,1988-01-14,22.268259048461914 +GE,1988-01-15,23.143978118896484 +GE,1988-01-18,23.143978118896484 +GE,1988-01-19,22.76866912841797 +GE,1988-01-20,21.767850875854492 +GE,1988-01-21,21.64274787902832 +GE,1988-01-22,22.143156051635742 +GE,1988-01-25,22.143156051635742 +GE,1988-01-26,21.705297470092773 +GE,1988-01-27,21.32999038696289 +GE,1988-01-28,22.08060646057129 +GE,1988-01-29,22.581016540527344 +GE,1988-02-01,22.018054962158203 +GE,1988-02-02,22.08060646057129 +GE,1988-02-03,21.51764488220215 +GE,1988-02-04,21.767850875854492 +GE,1988-02-05,21.267438888549805 +GE,1988-02-08,21.142337799072266 +GE,1988-02-09,21.32999038696289 +GE,1988-02-10,21.64274787902832 +GE,1988-02-11,21.580196380615234 +GE,1988-02-12,21.64274787902832 +GE,1988-02-16,21.955503463745117 +GE,1988-02-17,21.955503463745117 +GE,1988-02-18,21.64274787902832 +GE,1988-02-19,21.64274787902832 +GE,1988-02-22,22.518465042114258 +GE,1988-02-23,22.20570945739746 +GE,1988-02-24,21.955503463745117 +GE,1988-02-25,21.51764488220215 +GE,1988-02-26,21.830400466918945 +GE,1988-02-29,22.76866912841797 +GE,1988-03-01,22.518465042114258 +GE,1988-03-02,22.581016540527344 +GE,1988-03-03,22.39336395263672 +GE,1988-03-04,22.08060646057129 +GE,1988-03-07,21.705297470092773 +GE,1988-03-08,22.455913543701172 +GE,1988-03-09,22.143156051635742 +GE,1988-03-10,21.51764488220215 +GE,1988-03-11,21.830400466918945 +GE,1988-03-14,21.830400466918945 +GE,1988-03-15,21.830400466918945 +GE,1988-03-16,22.20570945739746 +GE,1988-03-17,22.330810546875 +GE,1988-03-18,22.018054962158203 +GE,1988-03-21,21.767850875854492 +GE,1988-03-22,21.64274787902832 +GE,1988-03-23,21.32999038696289 +GE,1988-03-24,20.954683303833008 +GE,1988-03-25,20.266618728637695 +GE,1988-03-28,20.51682472229004 +GE,1988-03-29,20.579374313354492 +GE,1988-03-30,20.141515731811523 +GE,1988-03-31,20.20406723022461 +GE,1988-04-04,20.078964233398438 +GE,1988-04-05,20.32917022705078 +GE,1988-04-06,20.892131805419922 +GE,1988-04-07,20.641925811767578 +GE,1988-04-08,21.267438888549805 +GE,1988-04-11,21.142337799072266 +GE,1988-04-12,21.267438888549805 +GE,1988-04-13,21.455093383789062 +GE,1988-04-14,20.32917022705078 +GE,1988-04-15,20.01641273498535 +GE,1988-04-18,19.76620864868164 +GE,1988-04-19,19.76620864868164 +GE,1988-04-20,19.64110565185547 +GE,1988-04-21,19.828760147094727 +GE,1988-04-22,20.078964233398438 +GE,1988-04-25,20.51682472229004 +GE,1988-04-26,20.391721725463867 +GE,1988-04-27,20.391721725463867 +GE,1988-04-28,20.141515731811523 +GE,1988-04-29,20.20406723022461 +GE,1988-05-02,20.51682472229004 +GE,1988-05-03,20.454273223876953 +GE,1988-05-04,19.953861236572266 +GE,1988-05-05,20.01641273498535 +GE,1988-05-06,19.76620864868164 +GE,1988-05-09,19.953861236572266 +GE,1988-05-10,19.76620864868164 +GE,1988-05-11,19.390901565551758 +GE,1988-05-12,19.516002655029297 +GE,1988-05-13,19.703657150268555 +GE,1988-05-16,20.266618728637695 +GE,1988-05-17,19.953861236572266 +GE,1988-05-18,19.703657150268555 +GE,1988-05-19,20.20406723022461 +GE,1988-05-20,20.141515731811523 +GE,1988-05-23,19.828760147094727 +GE,1988-05-24,20.078964233398438 +GE,1988-05-25,19.953861236572266 +GE,1988-05-26,20.01641273498535 +GE,1988-05-27,20.01641273498535 +GE,1988-05-31,21.017234802246094 +GE,1988-06-01,21.267438888549805 +GE,1988-06-02,21.142337799072266 +GE,1988-06-03,21.32999038696289 +GE,1988-06-06,21.392541885375977 +GE,1988-06-07,21.142337799072266 +GE,1988-06-08,21.830400466918945 +GE,1988-06-09,21.580196380615234 +GE,1988-06-10,21.51764488220215 +GE,1988-06-13,21.705297470092773 +GE,1988-06-14,21.89295196533203 +GE,1988-06-15,21.767850875854492 +GE,1988-06-16,21.64274787902832 +GE,1988-06-17,21.64274787902832 +GE,1988-06-20,21.580196380615234 +GE,1988-06-21,21.767850875854492 +GE,1988-06-22,21.89295196533203 +GE,1988-06-23,21.830400466918945 +GE,1988-06-24,21.89295196533203 +GE,1988-06-27,21.32999038696289 +GE,1988-06-28,21.705297470092773 +GE,1988-06-29,21.51764488220215 +GE,1988-06-30,21.955503463745117 +GE,1988-07-01,21.955503463745117 +GE,1988-07-05,22.268259048461914 +GE,1988-07-06,21.64274787902832 +GE,1988-07-07,22.08060646057129 +GE,1988-07-08,21.64274787902832 +GE,1988-07-11,21.89295196533203 +GE,1988-07-12,21.32999038696289 +GE,1988-07-13,21.64274787902832 +GE,1988-07-14,21.64274787902832 +GE,1988-07-15,21.89295196533203 +GE,1988-07-18,21.51764488220215 +GE,1988-07-19,21.267438888549805 +GE,1988-07-20,21.51764488220215 +GE,1988-07-21,21.017234802246094 +GE,1988-07-22,20.641925811767578 +GE,1988-07-25,20.892131805419922 +GE,1988-07-26,20.76702880859375 +GE,1988-07-27,20.32917022705078 +GE,1988-07-28,20.954683303833008 +GE,1988-07-29,21.392541885375977 +GE,1988-08-01,21.32999038696289 +GE,1988-08-02,21.20488739013672 +GE,1988-08-03,21.142337799072266 +GE,1988-08-04,21.017234802246094 +GE,1988-08-05,20.892131805419922 +GE,1988-08-08,20.76702880859375 +GE,1988-08-09,20.454273223876953 +GE,1988-08-10,20.078964233398438 +GE,1988-08-11,20.01641273498535 +GE,1988-08-12,20.141515731811523 +GE,1988-08-15,19.76620864868164 +GE,1988-08-16,19.891311645507812 +GE,1988-08-17,20.141515731811523 +GE,1988-08-18,20.01641273498535 +GE,1988-08-19,19.891311645507812 +GE,1988-08-22,19.578554153442383 +GE,1988-08-23,19.578554153442383 +GE,1988-08-24,20.01641273498535 +GE,1988-08-25,20.078964233398438 +GE,1988-08-26,19.891311645507812 +GE,1988-08-29,20.141515731811523 +GE,1988-08-30,20.266618728637695 +GE,1988-08-31,20.20406723022461 +GE,1988-09-01,19.953861236572266 +GE,1988-09-02,20.454273223876953 +GE,1988-09-06,20.641925811767578 +GE,1988-09-07,20.76702880859375 +GE,1988-09-08,20.704477310180664 +GE,1988-09-09,21.017234802246094 +GE,1988-09-12,21.267438888549805 +GE,1988-09-13,21.20488739013672 +GE,1988-09-14,21.20488739013672 +GE,1988-09-15,21.142337799072266 +GE,1988-09-16,21.64274787902832 +GE,1988-09-19,21.580196380615234 +GE,1988-09-20,21.580196380615234 +GE,1988-09-21,21.51764488220215 +GE,1988-09-22,21.455093383789062 +GE,1988-09-23,21.580196380615234 +GE,1988-09-26,21.32999038696289 +GE,1988-09-27,21.455093383789062 +GE,1988-09-28,21.64274787902832 +GE,1988-09-29,21.89295196533203 +GE,1988-09-30,21.705297470092773 +GE,1988-10-03,21.64274787902832 +GE,1988-10-04,21.455093383789062 +GE,1988-10-05,21.51764488220215 +GE,1988-10-06,21.455093383789062 +GE,1988-10-07,22.018054962158203 +GE,1988-10-10,22.08060646057129 +GE,1988-10-11,21.955503463745117 +GE,1988-10-12,21.51764488220215 +GE,1988-10-13,21.64274787902832 +GE,1988-10-14,21.767850875854492 +GE,1988-10-17,21.955503463745117 +GE,1988-10-18,22.330810546875 +GE,1988-10-19,22.08060646057129 +GE,1988-10-20,22.518465042114258 +GE,1988-10-21,22.455913543701172 +GE,1988-10-24,22.268259048461914 +GE,1988-10-25,22.330810546875 +GE,1988-10-26,22.330810546875 +GE,1988-10-27,21.767850875854492 +GE,1988-10-28,21.767850875854492 +GE,1988-10-31,21.830400466918945 +GE,1988-11-01,21.89295196533203 +GE,1988-11-02,22.330810546875 +GE,1988-11-03,22.143156051635742 +GE,1988-11-04,21.705297470092773 +GE,1988-11-07,21.830400466918945 +GE,1988-11-08,22.39336395263672 +GE,1988-11-09,22.330810546875 +GE,1988-11-10,22.89377212524414 +GE,1988-11-11,22.268259048461914 +GE,1988-11-14,22.143156051635742 +GE,1988-11-15,22.018054962158203 +GE,1988-11-16,21.267438888549805 +GE,1988-11-17,21.705297470092773 +GE,1988-11-18,21.955503463745117 +GE,1988-11-21,21.89295196533203 +GE,1988-11-22,22.018054962158203 +GE,1988-11-23,22.20570945739746 +GE,1988-11-25,21.89295196533203 +GE,1988-11-28,22.08060646057129 +GE,1988-11-29,22.39336395263672 +GE,1988-11-30,22.518465042114258 +GE,1988-12-01,22.268259048461914 +GE,1988-12-02,21.955503463745117 +GE,1988-12-05,22.39336395263672 +GE,1988-12-06,22.831222534179688 +GE,1988-12-07,22.89377212524414 +GE,1988-12-08,23.143978118896484 +GE,1988-12-09,22.956323623657227 +GE,1988-12-12,23.018875122070312 +GE,1988-12-13,22.956323623657227 +GE,1988-12-14,22.518465042114258 +GE,1988-12-15,22.39336395263672 +GE,1988-12-16,22.518465042114258 +GE,1988-12-19,23.018875122070312 +GE,1988-12-20,22.89377212524414 +GE,1988-12-21,22.706119537353516 +GE,1988-12-22,22.581016540527344 +GE,1988-12-23,22.64356803894043 +GE,1988-12-27,22.39336395263672 +GE,1988-12-28,22.39336395263672 +GE,1988-12-29,22.581016540527344 +GE,1988-12-30,22.39336395263672 +GE,1989-01-03,22.018054962158203 +GE,1989-01-04,22.39336395263672 +GE,1989-01-05,22.330810546875 +GE,1989-01-06,22.330810546875 +GE,1989-01-09,22.330810546875 +GE,1989-01-10,22.20570945739746 +GE,1989-01-11,22.20570945739746 +GE,1989-01-12,22.518465042114258 +GE,1989-01-13,22.518465042114258 +GE,1989-01-16,22.455913543701172 +GE,1989-01-17,22.64356803894043 +GE,1989-01-18,22.956323623657227 +GE,1989-01-19,22.89377212524414 +GE,1989-01-20,22.76866912841797 +GE,1989-01-23,22.64356803894043 +GE,1989-01-24,22.956323623657227 +GE,1989-01-25,22.956323623657227 +GE,1989-01-26,23.456735610961914 +GE,1989-01-27,23.706939697265625 +GE,1989-01-30,24.019695281982422 +GE,1989-01-31,24.20734977722168 +GE,1989-02-01,24.144798278808594 +GE,1989-02-02,24.082246780395508 +GE,1989-02-03,23.95714569091797 +GE,1989-02-06,24.019695281982422 +GE,1989-02-07,24.20734977722168 +GE,1989-02-08,23.76949119567871 +GE,1989-02-09,23.519285202026367 +GE,1989-02-10,23.143978118896484 +GE,1989-02-13,23.0814266204834 +GE,1989-02-14,22.831222534179688 +GE,1989-02-15,23.143978118896484 +GE,1989-02-16,23.018875122070312 +GE,1989-02-17,23.456735610961914 +GE,1989-02-21,23.519285202026367 +GE,1989-02-22,22.831222534179688 +GE,1989-02-23,23.0814266204834 +GE,1989-02-24,22.64356803894043 +GE,1989-02-27,23.018875122070312 +GE,1989-02-28,22.89377212524414 +GE,1989-03-01,22.518465042114258 +GE,1989-03-02,22.518465042114258 +GE,1989-03-03,22.39336395263672 +GE,1989-03-06,22.455913543701172 +GE,1989-03-07,22.581016540527344 +GE,1989-03-08,22.706119537353516 +GE,1989-03-09,22.76866912841797 +GE,1989-03-10,22.518465042114258 +GE,1989-03-13,22.831222534179688 +GE,1989-03-14,22.89377212524414 +GE,1989-03-15,22.956323623657227 +GE,1989-03-16,23.269081115722656 +GE,1989-03-17,22.455913543701172 +GE,1989-03-20,22.39336395263672 +GE,1989-03-21,22.518465042114258 +GE,1989-03-22,22.518465042114258 +GE,1989-03-23,22.018054962158203 +GE,1989-03-27,22.018054962158203 +GE,1989-03-28,22.143156051635742 +GE,1989-03-29,22.455913543701172 +GE,1989-03-30,22.268259048461914 +GE,1989-03-31,22.268259048461914 +GE,1989-04-03,22.581016540527344 +GE,1989-04-04,22.518465042114258 +GE,1989-04-05,22.518465042114258 +GE,1989-04-06,22.39336395263672 +GE,1989-04-07,22.581016540527344 +GE,1989-04-10,22.581016540527344 +GE,1989-04-11,22.64356803894043 +GE,1989-04-12,22.518465042114258 +GE,1989-04-13,22.64356803894043 +GE,1989-04-14,23.519285202026367 +GE,1989-04-17,23.581836700439453 +GE,1989-04-18,24.20734977722168 +GE,1989-04-19,23.95714569091797 +GE,1989-04-20,23.95714569091797 +GE,1989-04-21,24.20734977722168 +GE,1989-04-24,24.019695281982422 +GE,1989-04-25,23.95714569091797 +GE,1989-04-26,24.019695281982422 +GE,1989-04-27,24.33245277404785 +GE,1989-04-28,24.457555770874023 +GE,1989-05-01,24.395004272460938 +GE,1989-05-02,24.457555770874023 +GE,1989-05-03,24.33245277404785 +GE,1989-05-04,24.269901275634766 +GE,1989-05-05,23.894594192504883 +GE,1989-05-08,23.832042694091797 +GE,1989-05-09,23.706939697265625 +GE,1989-05-10,23.95714569091797 +GE,1989-05-11,24.520105361938477 +GE,1989-05-12,25.52092742919922 +GE,1989-05-15,26.146440505981445 +GE,1989-05-16,25.8962345123291 +GE,1989-05-17,26.459196090698242 +GE,1989-05-18,26.6468505859375 +GE,1989-05-19,26.959606170654297 +GE,1989-05-22,26.834503173828125 +GE,1989-05-23,26.459196090698242 +GE,1989-05-24,26.834503173828125 +GE,1989-05-25,26.396644592285156 +GE,1989-05-26,27.147260665893555 +GE,1989-05-30,27.022157669067383 +GE,1989-05-31,27.334915161132812 +GE,1989-06-01,27.585119247436523 +GE,1989-06-02,27.897876739501953 +GE,1989-06-05,27.585119247436523 +GE,1989-06-06,27.52256965637207 +GE,1989-06-07,27.77277374267578 +GE,1989-06-08,27.272363662719727 +GE,1989-06-09,27.334915161132812 +GE,1989-06-12,27.147260665893555 +GE,1989-06-13,26.521747589111328 +GE,1989-06-14,26.6468505859375 +GE,1989-06-15,26.271543502807617 +GE,1989-06-16,26.709402084350586 +GE,1989-06-19,26.897056579589844 +GE,1989-06-20,26.709402084350586 +GE,1989-06-21,26.6468505859375 +GE,1989-06-22,26.834503173828125 +GE,1989-06-23,27.3974666595459 +GE,1989-06-26,27.08470916748047 +GE,1989-06-27,26.897056579589844 +GE,1989-06-28,26.709402084350586 +GE,1989-06-29,26.2089900970459 +GE,1989-06-30,25.83368492126465 +GE,1989-07-03,26.08388900756836 +GE,1989-07-05,26.146440505981445 +GE,1989-07-06,26.08388900756836 +GE,1989-07-07,26.584299087524414 +GE,1989-07-10,26.897056579589844 +GE,1989-07-11,26.959606170654297 +GE,1989-07-12,27.20981216430664 +GE,1989-07-13,27.20981216430664 +GE,1989-07-14,27.334915161132812 +GE,1989-07-17,27.334915161132812 +GE,1989-07-18,27.147260665893555 +GE,1989-07-19,28.148080825805664 +GE,1989-07-20,27.897876739501953 +GE,1989-07-21,28.460838317871094 +GE,1989-07-24,28.21063232421875 +GE,1989-07-25,28.21063232421875 +GE,1989-07-26,28.460838317871094 +GE,1989-07-27,28.77359390258789 +GE,1989-07-28,28.77359390258789 +GE,1989-07-31,29.274005889892578 +GE,1989-08-01,28.460838317871094 +GE,1989-08-02,28.52338981628418 +GE,1989-08-03,28.64849281311035 +GE,1989-08-04,28.460838317871094 +GE,1989-08-07,29.52420997619629 +GE,1989-08-08,29.274005889892578 +GE,1989-08-09,29.21145248413086 +GE,1989-08-10,29.21145248413086 +GE,1989-08-11,28.836145401000977 +GE,1989-08-14,28.335735321044922 +GE,1989-08-15,28.585939407348633 +GE,1989-08-16,28.77359390258789 +GE,1989-08-17,28.898696899414062 +GE,1989-08-18,29.023799896240234 +GE,1989-08-21,28.273183822631836 +GE,1989-08-22,28.21063232421875 +GE,1989-08-23,28.52338981628418 +GE,1989-08-24,29.08635139465332 +GE,1989-08-25,29.33655548095703 +GE,1989-08-28,29.399106979370117 +GE,1989-08-29,29.148902893066406 +GE,1989-08-30,29.08635139465332 +GE,1989-08-31,28.836145401000977 +GE,1989-09-01,29.148902893066406 +GE,1989-09-05,29.148902893066406 +GE,1989-09-06,28.64849281311035 +GE,1989-09-07,28.335735321044922 +GE,1989-09-08,28.273183822631836 +GE,1989-09-11,28.335735321044922 +GE,1989-09-12,28.460838317871094 +GE,1989-09-13,27.77277374267578 +GE,1989-09-14,27.96042823791504 +GE,1989-09-15,28.64849281311035 +GE,1989-09-18,28.836145401000977 +GE,1989-09-19,28.52338981628418 +GE,1989-09-20,28.21063232421875 +GE,1989-09-21,27.77277374267578 +GE,1989-09-22,27.96042823791504 +GE,1989-09-25,27.710222244262695 +GE,1989-09-26,27.77277374267578 +GE,1989-09-27,28.022979736328125 +GE,1989-09-28,28.52338981628418 +GE,1989-09-29,28.273183822631836 +GE,1989-10-02,28.898696899414062 +GE,1989-10-03,29.274005889892578 +GE,1989-10-04,29.461658477783203 +GE,1989-10-05,29.21145248413086 +GE,1989-10-06,29.461658477783203 +GE,1989-10-09,29.274005889892578 +GE,1989-10-10,29.21145248413086 +GE,1989-10-11,29.08635139465332 +GE,1989-10-12,28.96124839782715 +GE,1989-10-13,27.20981216430664 +GE,1989-10-16,28.273183822631836 +GE,1989-10-17,28.273183822631836 +GE,1989-10-18,28.21063232421875 +GE,1989-10-19,28.335735321044922 +GE,1989-10-20,28.335735321044922 +GE,1989-10-23,28.022979736328125 +GE,1989-10-24,27.897876739501953 +GE,1989-10-25,27.64767074584961 +GE,1989-10-26,27.20981216430664 +GE,1989-10-27,26.834503173828125 +GE,1989-10-30,27.022157669067383 +GE,1989-10-31,27.710222244262695 +GE,1989-11-01,27.710222244262695 +GE,1989-11-02,27.147260665893555 +GE,1989-11-03,26.959606170654297 +GE,1989-11-06,26.521747589111328 +GE,1989-11-07,26.771953582763672 +GE,1989-11-08,27.272363662719727 +GE,1989-11-09,27.147260665893555 +GE,1989-11-10,27.334915161132812 +GE,1989-11-13,27.897876739501953 +GE,1989-11-14,27.77277374267578 +GE,1989-11-15,28.398286819458008 +GE,1989-11-16,28.77359390258789 +GE,1989-11-17,29.7744140625 +GE,1989-11-20,29.586761474609375 +GE,1989-11-21,29.836965560913086 +GE,1989-11-22,30.08717155456543 +GE,1989-11-24,30.08717155456543 +GE,1989-11-27,30.712684631347656 +GE,1989-11-28,30.90033721923828 +GE,1989-11-29,30.775236129760742 +GE,1989-11-30,31.025440216064453 +GE,1989-12-01,31.65095329284668 +GE,1989-12-04,31.588401794433594 +GE,1989-12-05,31.713504791259766 +GE,1989-12-06,31.713504791259766 +GE,1989-12-07,31.713504791259766 +GE,1989-12-08,31.65095329284668 +GE,1989-12-11,31.588401794433594 +GE,1989-12-12,32.151363372802734 +GE,1989-12-13,32.151363372802734 +GE,1989-12-14,32.21391677856445 +GE,1989-12-15,32.151363372802734 +GE,1989-12-18,31.338197708129883 +GE,1989-12-19,31.40074920654297 +GE,1989-12-20,31.21309471130371 +GE,1989-12-21,31.463300704956055 +GE,1989-12-22,31.901159286499023 +GE,1989-12-26,31.713504791259766 +GE,1989-12-27,31.901159286499023 +GE,1989-12-28,32.02626037597656 +GE,1989-12-29,32.276466369628906 +GE,1990-01-02,33.40238952636719 +GE,1990-01-03,33.339839935302734 +GE,1990-01-04,33.152183532714844 +GE,1990-01-05,32.83942794799805 +GE,1990-01-08,33.02708053588867 +GE,1990-01-09,32.339019775390625 +GE,1990-01-10,32.40156936645508 +GE,1990-01-11,32.40156936645508 +GE,1990-01-12,31.588401794433594 +GE,1990-01-15,31.338197708129883 +GE,1990-01-16,31.65095329284668 +GE,1990-01-17,31.525850296020508 +GE,1990-01-18,31.838607788085938 +GE,1990-01-19,32.4641227722168 +GE,1990-01-22,31.463300704956055 +GE,1990-01-23,31.40074920654297 +GE,1990-01-24,31.65095329284668 +GE,1990-01-25,31.025440216064453 +GE,1990-01-26,31.275646209716797 +GE,1990-01-29,30.90033721923828 +GE,1990-01-30,30.90033721923828 +GE,1990-01-31,31.150543212890625 +GE,1990-02-01,30.90033721923828 +GE,1990-02-02,30.90033721923828 +GE,1990-02-05,30.90033721923828 +GE,1990-02-06,31.025440216064453 +GE,1990-02-07,31.338197708129883 +GE,1990-02-08,31.525850296020508 +GE,1990-02-09,31.65095329284668 +GE,1990-02-12,31.150543212890625 +GE,1990-02-13,31.08799171447754 +GE,1990-02-14,31.150543212890625 +GE,1990-02-15,31.338197708129883 +GE,1990-02-16,31.025440216064453 +GE,1990-02-20,30.462478637695312 +GE,1990-02-21,30.274824142456055 +GE,1990-02-22,30.399927139282227 +GE,1990-02-23,30.274824142456055 +GE,1990-02-26,30.65013313293457 +GE,1990-02-27,31.025440216064453 +GE,1990-02-28,30.90033721923828 +GE,1990-03-01,30.837787628173828 +GE,1990-03-02,31.21309471130371 +GE,1990-03-05,30.90033721923828 +GE,1990-03-06,31.21309471130371 +GE,1990-03-07,31.338197708129883 +GE,1990-03-08,31.525850296020508 +GE,1990-03-09,31.338197708129883 +GE,1990-03-12,31.21309471130371 +GE,1990-03-13,31.025440216064453 +GE,1990-03-14,31.525850296020508 +GE,1990-03-15,31.65095329284668 +GE,1990-03-16,32.02626037597656 +GE,1990-03-19,32.4641227722168 +GE,1990-03-20,32.21391677856445 +GE,1990-03-21,32.08881378173828 +GE,1990-03-22,31.713504791259766 +GE,1990-03-23,31.901159286499023 +GE,1990-03-26,32.02626037597656 +GE,1990-03-27,32.4641227722168 +GE,1990-03-28,32.4641227722168 +GE,1990-03-29,32.276466369628906 +GE,1990-03-30,32.151363372802734 +GE,1990-04-02,32.02626037597656 +GE,1990-04-03,32.52667236328125 +GE,1990-04-04,32.151363372802734 +GE,1990-04-05,32.21391677856445 +GE,1990-04-06,32.21391677856445 +GE,1990-04-09,32.276466369628906 +GE,1990-04-10,32.21391677856445 +GE,1990-04-11,32.4641227722168 +GE,1990-04-12,33.02708053588867 +GE,1990-04-16,33.40238952636719 +GE,1990-04-17,33.46493911743164 +GE,1990-04-18,33.277286529541016 +GE,1990-04-19,32.901981353759766 +GE,1990-04-20,32.776878356933594 +GE,1990-04-23,32.276466369628906 +GE,1990-04-24,32.21391677856445 +GE,1990-04-25,32.21391677856445 +GE,1990-04-26,32.339019775390625 +GE,1990-04-27,31.96371078491211 +GE,1990-04-30,32.02626037597656 +GE,1990-05-01,32.21391677856445 +GE,1990-05-02,32.40156936645508 +GE,1990-05-03,32.40156936645508 +GE,1990-05-04,32.714324951171875 +GE,1990-05-07,32.901981353759766 +GE,1990-05-08,33.21473693847656 +GE,1990-05-09,33.40238952636719 +GE,1990-05-10,33.65259552001953 +GE,1990-05-11,34.0904541015625 +GE,1990-05-14,34.278106689453125 +GE,1990-05-15,34.15300369262695 +GE,1990-05-16,34.0904541015625 +GE,1990-05-17,34.02790451049805 +GE,1990-05-18,34.0904541015625 +GE,1990-05-21,34.21555709838867 +GE,1990-05-22,34.278106689453125 +GE,1990-05-23,34.21555709838867 +GE,1990-05-24,34.715965270996094 +GE,1990-05-25,34.21555709838867 +GE,1990-05-29,34.903621673583984 +GE,1990-05-30,34.715965270996094 +GE,1990-05-31,34.465763092041016 +GE,1990-06-01,34.77851867675781 +GE,1990-06-04,35.21637725830078 +GE,1990-06-05,34.96617126464844 +GE,1990-06-06,34.715965270996094 +GE,1990-06-07,34.65341567993164 +GE,1990-06-08,34.278106689453125 +GE,1990-06-11,34.465763092041016 +GE,1990-06-12,35.15382766723633 +GE,1990-06-13,35.15382766723633 +GE,1990-06-14,34.841068267822266 +GE,1990-06-15,35.09127426147461 +GE,1990-06-18,34.59086608886719 +GE,1990-06-19,34.96617126464844 +GE,1990-06-20,35.09127426147461 +GE,1990-06-21,35.09127426147461 +GE,1990-06-22,34.715965270996094 +GE,1990-06-25,34.715965270996094 +GE,1990-06-26,34.52831268310547 +GE,1990-06-27,34.59086608886719 +GE,1990-06-28,34.65341567993164 +GE,1990-06-29,34.65341567993164 +GE,1990-07-02,35.2789306640625 +GE,1990-07-03,35.5916862487793 +GE,1990-07-05,35.15382766723633 +GE,1990-07-06,35.34148025512695 +GE,1990-07-09,35.71678924560547 +GE,1990-07-10,35.404029846191406 +GE,1990-07-11,36.09209442138672 +GE,1990-07-12,36.71760940551758 +GE,1990-07-13,37.468223571777344 +GE,1990-07-16,37.40567398071289 +GE,1990-07-17,37.218017578125 +GE,1990-07-18,37.218017578125 +GE,1990-07-19,37.5307731628418 +GE,1990-07-20,37.030364990234375 +GE,1990-07-23,36.27975082397461 +GE,1990-07-24,36.467403411865234 +GE,1990-07-25,36.65505599975586 +GE,1990-07-26,36.52995681762695 +GE,1990-07-27,36.029544830322266 +GE,1990-07-30,36.27975082397461 +GE,1990-07-31,35.841888427734375 +GE,1990-08-01,36.029544830322266 +GE,1990-08-02,35.34148025512695 +GE,1990-08-03,34.903621673583984 +GE,1990-08-06,33.02708053588867 +GE,1990-08-07,33.65259552001953 +GE,1990-08-08,33.96535110473633 +GE,1990-08-09,34.02790451049805 +GE,1990-08-10,33.339839935302734 +GE,1990-08-13,33.7776985168457 +GE,1990-08-14,33.52749252319336 +GE,1990-08-15,33.152183532714844 +GE,1990-08-16,32.4641227722168 +GE,1990-08-17,32.02626037597656 +GE,1990-08-20,32.02626037597656 +GE,1990-08-21,30.962890625 +GE,1990-08-22,30.149723052978516 +GE,1990-08-23,29.274005889892578 +GE,1990-08-24,30.712684631347656 +GE,1990-08-27,31.77605628967285 +GE,1990-08-28,31.463300704956055 +GE,1990-08-29,31.338197708129883 +GE,1990-08-30,30.962890625 +GE,1990-08-31,31.025440216064453 +GE,1990-09-04,30.65013313293457 +GE,1990-09-05,30.149723052978516 +GE,1990-09-06,30.024620056152344 +GE,1990-09-07,30.337377548217773 +GE,1990-09-10,30.587581634521484 +GE,1990-09-11,31.150543212890625 +GE,1990-09-12,31.025440216064453 +GE,1990-09-13,30.2122745513916 +GE,1990-09-14,29.7744140625 +GE,1990-09-17,29.52420997619629 +GE,1990-09-18,29.33655548095703 +GE,1990-09-19,28.085529327392578 +GE,1990-09-20,27.585119247436523 +GE,1990-09-21,27.96042823791504 +GE,1990-09-24,27.272363662719727 +GE,1990-09-25,27.835325241088867 +GE,1990-09-26,27.52256965637207 +GE,1990-09-27,25.83368492126465 +GE,1990-09-28,27.272363662719727 +GE,1990-10-01,28.148080825805664 +GE,1990-10-02,27.897876739501953 +GE,1990-10-03,27.272363662719727 +GE,1990-10-04,27.20981216430664 +GE,1990-10-05,27.147260665893555 +GE,1990-10-08,27.272363662719727 +GE,1990-10-09,26.459196090698242 +GE,1990-10-10,26.021337509155273 +GE,1990-10-11,25.64603042602539 +GE,1990-10-12,26.521747589111328 +GE,1990-10-15,27.20981216430664 +GE,1990-10-16,25.77113151550293 +GE,1990-10-17,26.33409309387207 +GE,1990-10-18,27.272363662719727 +GE,1990-10-19,27.77277374267578 +GE,1990-10-22,26.897056579589844 +GE,1990-10-23,26.959606170654297 +GE,1990-10-24,25.958786010742188 +GE,1990-10-25,25.64603042602539 +GE,1990-10-26,25.270721435546875 +GE,1990-10-29,25.458375930786133 +GE,1990-10-30,26.396644592285156 +GE,1990-10-31,26.021337509155273 +GE,1990-11-01,26.2089900970459 +GE,1990-11-02,26.521747589111328 +GE,1990-11-05,26.959606170654297 +GE,1990-11-06,26.709402084350586 +GE,1990-11-07,26.021337509155273 +GE,1990-11-08,25.8962345123291 +GE,1990-11-09,26.897056579589844 +GE,1990-11-12,27.710222244262695 +GE,1990-11-13,27.77277374267578 +GE,1990-11-14,27.64767074584961 +GE,1990-11-15,27.52256965637207 +GE,1990-11-16,27.710222244262695 +GE,1990-11-19,27.710222244262695 +GE,1990-11-20,26.6468505859375 +GE,1990-11-21,26.897056579589844 +GE,1990-11-23,26.834503173828125 +GE,1990-11-26,26.709402084350586 +GE,1990-11-27,26.771953582763672 +GE,1990-11-28,26.33409309387207 +GE,1990-11-29,26.584299087524414 +GE,1990-11-30,27.3974666595459 +GE,1990-12-03,27.20981216430664 +GE,1990-12-04,27.77277374267578 +GE,1990-12-05,28.52338981628418 +GE,1990-12-06,28.77359390258789 +GE,1990-12-07,28.77359390258789 +GE,1990-12-10,28.52338981628418 +GE,1990-12-11,28.398286819458008 +GE,1990-12-12,28.52338981628418 +GE,1990-12-13,28.21063232421875 +GE,1990-12-14,27.835325241088867 +GE,1990-12-17,27.710222244262695 +GE,1990-12-18,28.460838317871094 +GE,1990-12-19,28.335735321044922 +GE,1990-12-20,28.77359390258789 +GE,1990-12-21,29.023799896240234 +GE,1990-12-24,28.836145401000977 +GE,1990-12-26,28.711042404174805 +GE,1990-12-27,28.64849281311035 +GE,1990-12-28,28.711042404174805 +GE,1990-12-31,28.711042404174805 +GE,1991-01-02,28.273183822631836 +GE,1991-01-03,27.64767074584961 +GE,1991-01-04,27.334915161132812 +GE,1991-01-07,26.897056579589844 +GE,1991-01-08,27.147260665893555 +GE,1991-01-09,27.08470916748047 +GE,1991-01-10,27.08470916748047 +GE,1991-01-11,27.022157669067383 +GE,1991-01-14,27.08470916748047 +GE,1991-01-15,27.20981216430664 +GE,1991-01-16,27.334915161132812 +GE,1991-01-17,29.023799896240234 +GE,1991-01-18,28.96124839782715 +GE,1991-01-21,28.711042404174805 +GE,1991-01-22,28.335735321044922 +GE,1991-01-23,28.64849281311035 +GE,1991-01-24,29.274005889892578 +GE,1991-01-25,29.962068557739258 +GE,1991-01-28,30.337377548217773 +GE,1991-01-29,30.337377548217773 +GE,1991-01-30,31.025440216064453 +GE,1991-01-31,32.02626037597656 +GE,1991-02-01,32.02626037597656 +GE,1991-02-04,32.5892219543457 +GE,1991-02-05,33.21473693847656 +GE,1991-02-06,33.339839935302734 +GE,1991-02-07,32.4641227722168 +GE,1991-02-08,32.65177536010742 +GE,1991-02-11,33.40238952636719 +GE,1991-02-12,33.40238952636719 +GE,1991-02-13,33.96535110473633 +GE,1991-02-14,33.715145111083984 +GE,1991-02-15,34.841068267822266 +GE,1991-02-19,34.841068267822266 +GE,1991-02-20,34.21555709838867 +GE,1991-02-21,34.0904541015625 +GE,1991-02-22,34.65341567993164 +GE,1991-02-25,35.028724670410156 +GE,1991-02-26,34.278106689453125 +GE,1991-02-27,34.715965270996094 +GE,1991-02-28,34.02790451049805 +GE,1991-03-01,34.465763092041016 +GE,1991-03-04,34.15300369262695 +GE,1991-03-05,34.52831268310547 +GE,1991-03-06,34.278106689453125 +GE,1991-03-07,34.0904541015625 +GE,1991-03-08,33.40238952636719 +GE,1991-03-11,34.21555709838867 +GE,1991-03-12,33.96535110473633 +GE,1991-03-13,34.715965270996094 +GE,1991-03-14,34.278106689453125 +GE,1991-03-15,34.340660095214844 +GE,1991-03-18,34.4032096862793 +GE,1991-03-19,33.7776985168457 +GE,1991-03-20,33.40238952636719 +GE,1991-03-21,33.152183532714844 +GE,1991-03-22,33.152183532714844 +GE,1991-03-25,33.46493911743164 +GE,1991-03-26,35.09127426147461 +GE,1991-03-27,34.77851867675781 +GE,1991-03-28,34.841068267822266 +GE,1991-04-01,34.903621673583984 +GE,1991-04-02,36.09209442138672 +GE,1991-04-03,35.71678924560547 +GE,1991-04-04,35.96699142456055 +GE,1991-04-05,35.466583251953125 +GE,1991-04-08,35.841888427734375 +GE,1991-04-09,35.65423583984375 +GE,1991-04-10,36.21719741821289 +GE,1991-04-11,36.40485382080078 +GE,1991-04-12,36.52995681762695 +GE,1991-04-15,36.9052619934082 +GE,1991-04-16,37.468223571777344 +GE,1991-04-17,37.65587615966797 +GE,1991-04-18,37.5307731628418 +GE,1991-04-19,37.218017578125 +GE,1991-04-22,36.71760940551758 +GE,1991-04-23,36.467403411865234 +GE,1991-04-24,36.27975082397461 +GE,1991-04-25,35.77933883666992 +GE,1991-04-26,35.904441833496094 +GE,1991-04-29,35.028724670410156 +GE,1991-04-30,35.404029846191406 +GE,1991-05-01,36.27975082397461 +GE,1991-05-02,36.27975082397461 +GE,1991-05-03,36.34230041503906 +GE,1991-05-06,36.467403411865234 +GE,1991-05-07,36.592506408691406 +GE,1991-05-08,36.467403411865234 +GE,1991-05-09,36.84271240234375 +GE,1991-05-10,35.65423583984375 +GE,1991-05-13,35.77933883666992 +GE,1991-05-14,35.466583251953125 +GE,1991-05-15,35.466583251953125 +GE,1991-05-16,35.5916862487793 +GE,1991-05-17,35.77933883666992 +GE,1991-05-20,36.15464782714844 +GE,1991-05-21,36.34230041503906 +GE,1991-05-22,35.71678924560547 +GE,1991-05-23,36.15464782714844 +GE,1991-05-24,36.52995681762695 +GE,1991-05-28,37.09291458129883 +GE,1991-05-29,37.34312057495117 +GE,1991-05-30,38.28139114379883 +GE,1991-05-31,38.65669631958008 +GE,1991-06-03,38.78179931640625 +GE,1991-06-04,38.46904373168945 +GE,1991-06-05,37.84353256225586 +GE,1991-06-06,37.65587615966797 +GE,1991-06-07,37.09291458129883 +GE,1991-06-10,37.28057098388672 +GE,1991-06-11,37.65587615966797 +GE,1991-06-12,37.15546798706055 +GE,1991-06-13,37.468223571777344 +GE,1991-06-14,37.84353256225586 +GE,1991-06-17,37.34312057495117 +GE,1991-06-18,37.34312057495117 +GE,1991-06-19,37.09291458129883 +GE,1991-06-20,37.09291458129883 +GE,1991-06-21,37.5307731628418 +GE,1991-06-24,36.9052619934082 +GE,1991-06-25,36.84271240234375 +GE,1991-06-26,36.78015899658203 +GE,1991-06-27,37.34312057495117 +GE,1991-06-28,37.030364990234375 +GE,1991-07-01,37.468223571777344 +GE,1991-07-02,37.5307731628418 +GE,1991-07-03,37.030364990234375 +GE,1991-07-05,36.9052619934082 +GE,1991-07-08,37.468223571777344 +GE,1991-07-09,37.40567398071289 +GE,1991-07-10,37.15546798706055 +GE,1991-07-11,37.5307731628418 +GE,1991-07-12,37.65587615966797 +GE,1991-07-15,37.71842956542969 +GE,1991-07-16,36.96781539916992 +GE,1991-07-17,35.904441833496094 +GE,1991-07-18,36.592506408691406 +GE,1991-07-19,36.84271240234375 +GE,1991-07-22,36.65505599975586 +GE,1991-07-23,36.15464782714844 +GE,1991-07-24,35.71678924560547 +GE,1991-07-25,36.27975082397461 +GE,1991-07-26,36.40485382080078 +GE,1991-07-29,36.40485382080078 +GE,1991-07-30,36.592506408691406 +GE,1991-07-31,36.65505599975586 +GE,1991-08-01,36.52995681762695 +GE,1991-08-02,36.40485382080078 +GE,1991-08-05,36.029544830322266 +GE,1991-08-06,36.40485382080078 +GE,1991-08-07,36.9052619934082 +GE,1991-08-08,36.96781539916992 +GE,1991-08-09,36.84271240234375 +GE,1991-08-12,36.71760940551758 +GE,1991-08-13,36.65505599975586 +GE,1991-08-14,36.52995681762695 +GE,1991-08-15,36.34230041503906 +GE,1991-08-16,36.029544830322266 +GE,1991-08-19,35.21637725830078 +GE,1991-08-20,35.2789306640625 +GE,1991-08-21,36.467403411865234 +GE,1991-08-22,36.52995681762695 +GE,1991-08-23,37.40567398071289 +GE,1991-08-26,37.34312057495117 +GE,1991-08-27,37.09291458129883 +GE,1991-08-28,37.468223571777344 +GE,1991-08-29,37.40567398071289 +GE,1991-08-30,37.468223571777344 +GE,1991-09-03,37.09291458129883 +GE,1991-09-04,36.84271240234375 +GE,1991-09-05,36.15464782714844 +GE,1991-09-06,35.466583251953125 +GE,1991-09-09,35.2789306640625 +GE,1991-09-10,35.15382766723633 +GE,1991-09-11,35.21637725830078 +GE,1991-09-12,34.841068267822266 +GE,1991-09-13,33.96535110473633 +GE,1991-09-16,34.903621673583984 +GE,1991-09-17,34.59086608886719 +GE,1991-09-18,34.65341567993164 +GE,1991-09-19,34.77851867675781 +GE,1991-09-20,34.77851867675781 +GE,1991-09-23,34.52831268310547 +GE,1991-09-24,34.96617126464844 +GE,1991-09-25,34.465763092041016 +GE,1991-09-26,34.52831268310547 +GE,1991-09-27,34.465763092041016 +GE,1991-09-30,34.715965270996094 +GE,1991-10-01,34.96617126464844 +GE,1991-10-02,35.2789306640625 +GE,1991-10-03,34.59086608886719 +GE,1991-10-04,34.21555709838867 +GE,1991-10-07,33.65259552001953 +GE,1991-10-08,33.52749252319336 +GE,1991-10-09,32.714324951171875 +GE,1991-10-10,33.65259552001953 +GE,1991-10-11,33.277286529541016 +GE,1991-10-14,33.840248107910156 +GE,1991-10-15,35.028724670410156 +GE,1991-10-16,35.65423583984375 +GE,1991-10-17,35.77933883666992 +GE,1991-10-18,35.71678924560547 +GE,1991-10-21,35.52913284301758 +GE,1991-10-22,35.5916862487793 +GE,1991-10-23,36.029544830322266 +GE,1991-10-24,35.5916862487793 +GE,1991-10-25,34.59086608886719 +GE,1991-10-28,35.15382766723633 +GE,1991-10-29,35.466583251953125 +GE,1991-10-30,35.09127426147461 +GE,1991-10-31,34.52831268310547 +GE,1991-11-01,34.21555709838867 +GE,1991-11-04,34.278106689453125 +GE,1991-11-05,34.02790451049805 +GE,1991-11-06,34.278106689453125 +GE,1991-11-07,34.278106689453125 +GE,1991-11-08,34.4032096862793 +GE,1991-11-11,34.278106689453125 +GE,1991-11-12,34.59086608886719 +GE,1991-11-13,34.841068267822266 +GE,1991-11-14,35.21637725830078 +GE,1991-11-15,33.715145111083984 +GE,1991-11-18,34.340660095214844 +GE,1991-11-19,34.0904541015625 +GE,1991-11-20,33.52749252319336 +GE,1991-11-21,33.40238952636719 +GE,1991-11-22,33.21473693847656 +GE,1991-11-25,32.901981353759766 +GE,1991-11-26,32.901981353759766 +GE,1991-11-27,32.776878356933594 +GE,1991-11-29,32.40156936645508 +GE,1991-12-02,32.901981353759766 +GE,1991-12-03,32.339019775390625 +GE,1991-12-04,31.77605628967285 +GE,1991-12-05,31.21309471130371 +GE,1991-12-06,31.96371078491211 +GE,1991-12-09,32.4641227722168 +GE,1991-12-10,32.52667236328125 +GE,1991-12-11,32.901981353759766 +GE,1991-12-12,33.339839935302734 +GE,1991-12-13,33.96535110473633 +GE,1991-12-16,33.902801513671875 +GE,1991-12-17,34.21555709838867 +GE,1991-12-18,34.15300369262695 +GE,1991-12-19,34.0904541015625 +GE,1991-12-20,34.903621673583984 +GE,1991-12-23,36.029544830322266 +GE,1991-12-24,36.96781539916992 +GE,1991-12-26,37.593326568603516 +GE,1991-12-27,37.030364990234375 +GE,1991-12-30,38.46904373168945 +GE,1991-12-31,38.28139114379883 +GE,1992-01-02,38.34394073486328 +GE,1992-01-03,38.156288146972656 +GE,1992-01-06,37.96863555908203 +GE,1992-01-07,37.78097915649414 +GE,1992-01-08,37.71842956542969 +GE,1992-01-09,37.218017578125 +GE,1992-01-10,37.28057098388672 +GE,1992-01-13,37.65587615966797 +GE,1992-01-14,38.156288146972656 +GE,1992-01-15,38.594146728515625 +GE,1992-01-16,39.032005310058594 +GE,1992-01-17,39.782623291015625 +GE,1992-01-20,40.28303146362305 +GE,1992-01-21,39.032005310058594 +GE,1992-01-22,39.782623291015625 +GE,1992-01-23,39.53241729736328 +GE,1992-01-24,39.219661712646484 +GE,1992-01-27,39.157108306884766 +GE,1992-01-28,39.09455871582031 +GE,1992-01-29,38.7192497253418 +GE,1992-01-30,38.28139114379883 +GE,1992-01-31,37.65587615966797 +GE,1992-02-03,38.031185150146484 +GE,1992-02-04,38.46904373168945 +GE,1992-02-05,38.78179931640625 +GE,1992-02-06,38.78179931640625 +GE,1992-02-07,38.65669631958008 +GE,1992-02-10,38.7192497253418 +GE,1992-02-11,38.53159713745117 +GE,1992-02-12,38.96945571899414 +GE,1992-02-13,38.7192497253418 +GE,1992-02-14,38.594146728515625 +GE,1992-02-18,38.594146728515625 +GE,1992-02-19,39.219661712646484 +GE,1992-02-20,40.220481872558594 +GE,1992-02-21,40.220481872558594 +GE,1992-02-24,40.157928466796875 +GE,1992-02-25,39.720069885253906 +GE,1992-02-26,39.720069885253906 +GE,1992-02-27,39.46986389160156 +GE,1992-02-28,39.344764709472656 +GE,1992-03-02,39.782623291015625 +GE,1992-03-03,39.28221130371094 +GE,1992-03-04,38.84435272216797 +GE,1992-03-05,38.90690231323242 +GE,1992-03-06,38.78179931640625 +GE,1992-03-09,38.78179931640625 +GE,1992-03-10,38.90690231323242 +GE,1992-03-11,38.594146728515625 +GE,1992-03-12,38.594146728515625 +GE,1992-03-13,39.032005310058594 +GE,1992-03-16,39.032005310058594 +GE,1992-03-17,39.344764709472656 +GE,1992-03-18,39.28221130371094 +GE,1992-03-19,39.09455871582031 +GE,1992-03-20,39.344764709472656 +GE,1992-03-23,39.09455871582031 +GE,1992-03-24,38.90690231323242 +GE,1992-03-25,38.96945571899414 +GE,1992-03-26,38.46904373168945 +GE,1992-03-27,38.0937385559082 +GE,1992-03-30,38.031185150146484 +GE,1992-03-31,37.90608215332031 +GE,1992-04-01,38.21883773803711 +GE,1992-04-02,37.65587615966797 +GE,1992-04-03,37.468223571777344 +GE,1992-04-06,37.84353256225586 +GE,1992-04-07,37.09291458129883 +GE,1992-04-08,36.467403411865234 +GE,1992-04-09,37.40567398071289 +GE,1992-04-10,38.031185150146484 +GE,1992-04-13,37.65587615966797 +GE,1992-04-14,38.406494140625 +GE,1992-04-15,39.032005310058594 +GE,1992-04-16,39.53241729736328 +GE,1992-04-20,39.40731430053711 +GE,1992-04-21,38.90690231323242 +GE,1992-04-22,38.65669631958008 +GE,1992-04-23,38.34394073486328 +GE,1992-04-24,37.96863555908203 +GE,1992-04-27,37.96863555908203 +GE,1992-04-28,38.031185150146484 +GE,1992-04-29,37.90608215332031 +GE,1992-04-30,38.34394073486328 +GE,1992-05-01,37.90608215332031 +GE,1992-05-04,38.65669631958008 +GE,1992-05-05,38.53159713745117 +GE,1992-05-06,38.53159713745117 +GE,1992-05-07,38.46904373168945 +GE,1992-05-08,38.78179931640625 +GE,1992-05-11,39.594966888427734 +GE,1992-05-12,39.53241729736328 +GE,1992-05-13,39.219661712646484 +GE,1992-05-14,38.96945571899414 +GE,1992-05-15,38.65669631958008 +GE,1992-05-18,38.46904373168945 +GE,1992-05-19,39.09455871582031 +GE,1992-05-20,38.84435272216797 +GE,1992-05-21,38.406494140625 +GE,1992-05-22,38.34394073486328 +GE,1992-05-26,37.593326568603516 +GE,1992-05-27,37.96863555908203 +GE,1992-05-28,38.594146728515625 +GE,1992-05-29,38.21883773803711 +GE,1992-06-01,38.21883773803711 +GE,1992-06-02,37.78097915649414 +GE,1992-06-03,38.031185150146484 +GE,1992-06-04,38.156288146972656 +GE,1992-06-05,38.78179931640625 +GE,1992-06-08,38.156288146972656 +GE,1992-06-09,38.0937385559082 +GE,1992-06-10,37.96863555908203 +GE,1992-06-11,38.406494140625 +GE,1992-06-12,38.156288146972656 +GE,1992-06-15,38.28139114379883 +GE,1992-06-16,38.7192497253418 +GE,1992-06-17,38.031185150146484 +GE,1992-06-18,38.031185150146484 +GE,1992-06-19,38.031185150146484 +GE,1992-06-22,38.156288146972656 +GE,1992-06-23,38.21883773803711 +GE,1992-06-24,38.21883773803711 +GE,1992-06-25,38.65669631958008 +GE,1992-06-26,39.032005310058594 +GE,1992-06-29,39.53241729736328 +GE,1992-06-30,38.90690231323242 +GE,1992-07-01,39.28221130371094 +GE,1992-07-02,38.65669631958008 +GE,1992-07-06,38.7192497253418 +GE,1992-07-07,38.0937385559082 +GE,1992-07-08,38.53159713745117 +GE,1992-07-09,38.90690231323242 +GE,1992-07-10,38.21883773803711 +GE,1992-07-13,38.406494140625 +GE,1992-07-14,38.96945571899414 +GE,1992-07-15,39.09455871582031 +GE,1992-07-16,38.7192497253418 +GE,1992-07-17,38.78179931640625 +GE,1992-07-20,38.65669631958008 +GE,1992-07-21,38.594146728515625 +GE,1992-07-22,38.28139114379883 +GE,1992-07-23,38.46904373168945 +GE,1992-07-24,37.40567398071289 +GE,1992-07-27,37.5307731628418 +GE,1992-07-28,37.90608215332031 +GE,1992-07-29,38.594146728515625 +GE,1992-07-30,38.156288146972656 +GE,1992-07-31,38.28139114379883 +GE,1992-08-03,37.65587615966797 +GE,1992-08-04,37.78097915649414 +GE,1992-08-05,37.468223571777344 +GE,1992-08-06,37.84353256225586 +GE,1992-08-07,37.78097915649414 +GE,1992-08-10,37.84353256225586 +GE,1992-08-11,37.90608215332031 +GE,1992-08-12,37.593326568603516 +GE,1992-08-13,37.65587615966797 +GE,1992-08-14,37.78097915649414 +GE,1992-08-17,38.031185150146484 +GE,1992-08-18,38.34394073486328 +GE,1992-08-19,38.0937385559082 +GE,1992-08-20,38.0937385559082 +GE,1992-08-21,37.593326568603516 +GE,1992-08-24,37.09291458129883 +GE,1992-08-25,37.030364990234375 +GE,1992-08-26,36.9052619934082 +GE,1992-08-27,37.15546798706055 +GE,1992-08-28,36.71760940551758 +GE,1992-08-31,37.030364990234375 +GE,1992-09-01,37.15546798706055 +GE,1992-09-02,37.28057098388672 +GE,1992-09-03,37.40567398071289 +GE,1992-09-04,37.34312057495117 +GE,1992-09-08,37.09291458129883 +GE,1992-09-09,37.28057098388672 +GE,1992-09-10,37.65587615966797 +GE,1992-09-11,37.593326568603516 +GE,1992-09-14,38.78179931640625 +GE,1992-09-15,38.65669631958008 +GE,1992-09-16,39.032005310058594 +GE,1992-09-17,39.53241729736328 +GE,1992-09-18,39.84517288208008 +GE,1992-09-21,39.28221130371094 +GE,1992-09-22,38.65669631958008 +GE,1992-09-23,38.84435272216797 +GE,1992-09-24,38.96945571899414 +GE,1992-09-25,38.96945571899414 +GE,1992-09-28,39.65752029418945 +GE,1992-09-29,39.09455871582031 +GE,1992-09-30,39.157108306884766 +GE,1992-10-01,38.96945571899414 +GE,1992-10-02,37.90608215332031 +GE,1992-10-05,37.71842956542969 +GE,1992-10-06,37.28057098388672 +GE,1992-10-07,36.9052619934082 +GE,1992-10-08,37.78097915649414 +GE,1992-10-09,37.5307731628418 +GE,1992-10-12,37.71842956542969 +GE,1992-10-13,37.468223571777344 +GE,1992-10-14,37.5307731628418 +GE,1992-10-15,37.593326568603516 +GE,1992-10-16,38.156288146972656 +GE,1992-10-19,38.21883773803711 +GE,1992-10-20,38.28139114379883 +GE,1992-10-21,38.031185150146484 +GE,1992-10-22,38.21883773803711 +GE,1992-10-23,37.96863555908203 +GE,1992-10-26,38.46904373168945 +GE,1992-10-27,38.34394073486328 +GE,1992-10-28,38.90690231323242 +GE,1992-10-29,38.78179931640625 +GE,1992-10-30,38.406494140625 +GE,1992-11-02,39.28221130371094 +GE,1992-11-03,39.09455871582031 +GE,1992-11-04,39.219661712646484 +GE,1992-11-05,39.157108306884766 +GE,1992-11-06,38.78179931640625 +GE,1992-11-09,39.032005310058594 +GE,1992-11-10,38.65669631958008 +GE,1992-11-11,39.219661712646484 +GE,1992-11-12,39.40731430053711 +GE,1992-11-13,39.46986389160156 +GE,1992-11-16,39.032005310058594 +GE,1992-11-17,39.032005310058594 +GE,1992-11-18,39.40731430053711 +GE,1992-11-19,39.09455871582031 +GE,1992-11-20,40.0328254699707 +GE,1992-11-23,41.09619903564453 +GE,1992-11-24,41.346405029296875 +GE,1992-11-25,41.47150802612305 +GE,1992-11-27,41.47150802612305 +GE,1992-11-30,41.65916061401367 +GE,1992-12-01,41.09619903564453 +GE,1992-12-02,41.40895462036133 +GE,1992-12-03,40.84599304199219 +GE,1992-12-04,41.346405029296875 +GE,1992-12-07,41.47150802612305 +GE,1992-12-08,41.784263610839844 +GE,1992-12-09,42.03446960449219 +GE,1992-12-10,41.721710205078125 +GE,1992-12-11,41.909366607666016 +GE,1992-12-14,41.65916061401367 +GE,1992-12-15,42.09701919555664 +GE,1992-12-16,41.784263610839844 +GE,1992-12-17,42.65998077392578 +GE,1992-12-18,43.41059875488281 +GE,1992-12-21,43.78590393066406 +GE,1992-12-22,43.53569793701172 +GE,1992-12-23,43.22294235229492 +GE,1992-12-24,43.28549575805664 +GE,1992-12-28,43.473148345947266 +GE,1992-12-29,43.16039276123047 +GE,1992-12-30,43.348045349121094 +GE,1992-12-31,42.78508377075195 +GE,1993-01-04,42.78508377075195 +GE,1993-01-05,43.28549575805664 +GE,1993-01-06,43.09783935546875 +GE,1993-01-07,42.97273635864258 +GE,1993-01-08,42.910186767578125 +GE,1993-01-11,42.53487777709961 +GE,1993-01-12,42.59743118286133 +GE,1993-01-13,42.40977478027344 +GE,1993-01-14,42.472328186035156 +GE,1993-01-15,42.347225189208984 +GE,1993-01-18,42.347225189208984 +GE,1993-01-19,42.09701919555664 +GE,1993-01-20,41.346405029296875 +GE,1993-01-21,41.784263610839844 +GE,1993-01-22,42.22212219238281 +GE,1993-01-25,42.53487777709961 +GE,1993-01-26,42.59743118286133 +GE,1993-01-27,42.347225189208984 +GE,1993-01-28,42.78508377075195 +GE,1993-01-29,43.09783935546875 +GE,1993-02-01,43.16039276123047 +GE,1993-02-02,42.53487777709961 +GE,1993-02-03,43.09783935546875 +GE,1993-02-04,43.348045349121094 +GE,1993-02-05,43.473148345947266 +GE,1993-02-08,43.41059875488281 +GE,1993-02-09,43.348045349121094 +GE,1993-02-10,43.41059875488281 +GE,1993-02-11,43.22294235229492 +GE,1993-02-12,42.53487777709961 +GE,1993-02-16,41.5340576171875 +GE,1993-02-17,41.283851623535156 +GE,1993-02-18,40.97109603881836 +GE,1993-02-19,41.158748626708984 +GE,1993-02-22,41.59660720825195 +GE,1993-02-23,41.784263610839844 +GE,1993-02-24,42.09701919555664 +GE,1993-02-25,42.284671783447266 +GE,1993-02-26,42.09701919555664 +GE,1993-03-01,41.721710205078125 +GE,1993-03-02,42.78508377075195 +GE,1993-03-03,42.847633361816406 +GE,1993-03-04,42.53487777709961 +GE,1993-03-05,42.910186767578125 +GE,1993-03-08,43.78590393066406 +GE,1993-03-09,43.66080093383789 +GE,1993-03-10,43.911006927490234 +GE,1993-03-11,43.78590393066406 +GE,1993-03-12,43.28549575805664 +GE,1993-03-15,43.22294235229492 +GE,1993-03-16,43.473148345947266 +GE,1993-03-17,43.59825134277344 +GE,1993-03-18,44.22376251220703 +GE,1993-03-19,44.3488655090332 +GE,1993-03-22,44.473968505859375 +GE,1993-03-23,44.09865951538086 +GE,1993-03-24,44.97438049316406 +GE,1993-03-25,45.099483489990234 +GE,1993-03-26,44.911827087402344 +GE,1993-03-29,45.16203308105469 +GE,1993-03-30,45.474788665771484 +GE,1993-03-31,44.59907150268555 +GE,1993-04-01,44.84927749633789 +GE,1993-04-02,44.53651809692383 +GE,1993-04-05,44.78672409057617 +GE,1993-04-06,45.72499465942383 +GE,1993-04-07,45.91264724731445 +GE,1993-04-08,46.037750244140625 +GE,1993-04-12,46.663265228271484 +GE,1993-04-13,46.600711822509766 +GE,1993-04-14,47.226226806640625 +GE,1993-04-15,47.85173797607422 +GE,1993-04-16,47.664085388183594 +GE,1993-04-19,47.53898239135742 +GE,1993-04-20,47.226226806640625 +GE,1993-04-21,46.475608825683594 +GE,1993-04-22,46.1628532409668 +GE,1993-04-23,46.600711822509766 +GE,1993-04-26,46.037750244140625 +GE,1993-04-27,46.28795623779297 +GE,1993-04-28,45.22458267211914 +GE,1993-04-29,45.85009765625 +GE,1993-04-30,45.34968566894531 +GE,1993-05-03,45.474788665771484 +GE,1993-05-04,44.911827087402344 +GE,1993-05-05,46.1628532409668 +GE,1993-05-06,46.78836441040039 +GE,1993-05-07,47.163673400878906 +GE,1993-05-10,47.10112380981445 +GE,1993-05-11,46.53816223144531 +GE,1993-05-12,46.72581481933594 +GE,1993-05-13,46.1628532409668 +GE,1993-05-14,46.663265228271484 +GE,1993-05-17,46.85091781616211 +GE,1993-05-18,46.1628532409668 +GE,1993-05-19,46.663265228271484 +GE,1993-05-20,46.53816223144531 +GE,1993-05-21,46.100303649902344 +GE,1993-05-24,46.41305923461914 +GE,1993-05-25,46.1628532409668 +GE,1993-05-26,46.53816223144531 +GE,1993-05-27,46.97602081298828 +GE,1993-05-28,46.41305923461914 +GE,1993-06-01,47.038570404052734 +GE,1993-06-02,47.038570404052734 +GE,1993-06-03,47.10112380981445 +GE,1993-06-04,46.97602081298828 +GE,1993-06-07,46.85091781616211 +GE,1993-06-08,46.72581481933594 +GE,1993-06-09,46.72581481933594 +GE,1993-06-10,46.72581481933594 +GE,1993-06-11,47.163673400878906 +GE,1993-06-14,46.475608825683594 +GE,1993-06-15,47.10112380981445 +GE,1993-06-16,47.72663497924805 +GE,1993-06-17,47.664085388183594 +GE,1993-06-18,47.47643280029297 +GE,1993-06-21,47.664085388183594 +GE,1993-06-22,47.53898239135742 +GE,1993-06-23,48.039390563964844 +GE,1993-06-24,47.789188385009766 +GE,1993-06-25,47.41387939453125 +GE,1993-06-28,47.72663497924805 +GE,1993-06-29,47.85173797607422 +GE,1993-06-30,47.91429138183594 +GE,1993-07-01,47.601531982421875 +GE,1993-07-02,47.85173797607422 +GE,1993-07-06,47.3513298034668 +GE,1993-07-07,47.3513298034668 +GE,1993-07-08,48.53980255126953 +GE,1993-07-09,48.53980255126953 +GE,1993-07-12,48.727455139160156 +GE,1993-07-13,49.04021453857422 +GE,1993-07-14,49.352970123291016 +GE,1993-07-15,49.47807312011719 +GE,1993-07-16,49.97848129272461 +GE,1993-07-19,49.790828704833984 +GE,1993-07-20,49.60317611694336 +GE,1993-07-21,49.54062271118164 +GE,1993-07-22,49.04021453857422 +GE,1993-07-23,48.91511154174805 +GE,1993-07-26,49.41551971435547 +GE,1993-07-27,49.16531753540039 +GE,1993-07-28,48.91511154174805 +GE,1993-07-29,49.41551971435547 +GE,1993-07-30,49.2904167175293 +GE,1993-08-02,49.54062271118164 +GE,1993-08-03,49.352970123291016 +GE,1993-08-04,49.16531753540039 +GE,1993-08-05,49.790828704833984 +GE,1993-08-06,49.728275299072266 +GE,1993-08-09,49.728275299072266 +GE,1993-08-10,49.54062271118164 +GE,1993-08-11,49.41551971435547 +GE,1993-08-12,49.10276412963867 +GE,1993-08-13,48.727455139160156 +GE,1993-08-16,48.91511154174805 +GE,1993-08-17,48.53980255126953 +GE,1993-08-18,48.602352142333984 +GE,1993-08-19,48.352149963378906 +GE,1993-08-20,49.352970123291016 +GE,1993-08-23,48.91511154174805 +GE,1993-08-24,49.352970123291016 +GE,1993-08-25,49.41551971435547 +GE,1993-08-26,49.41551971435547 +GE,1993-08-27,49.04021453857422 +GE,1993-08-30,49.2904167175293 +GE,1993-08-31,49.16531753540039 +GE,1993-09-01,49.10276412963867 +GE,1993-09-02,48.790008544921875 +GE,1993-09-03,48.6649055480957 +GE,1993-09-07,48.53980255126953 +GE,1993-09-08,48.164493560791016 +GE,1993-09-09,47.97684097290039 +GE,1993-09-10,48.352149963378906 +GE,1993-09-13,48.41469955444336 +GE,1993-09-14,49.04021453857422 +GE,1993-09-15,49.10276412963867 +GE,1993-09-16,49.16531753540039 +GE,1993-09-17,49.41551971435547 +GE,1993-09-20,48.6649055480957 +GE,1993-09-21,48.227046966552734 +GE,1993-09-22,48.28959655761719 +GE,1993-09-23,48.164493560791016 +GE,1993-09-24,47.47643280029297 +GE,1993-09-27,48.28959655761719 +GE,1993-09-28,47.97684097290039 +GE,1993-09-29,47.72663497924805 +GE,1993-09-30,47.97684097290039 +GE,1993-10-01,47.97684097290039 +GE,1993-10-04,48.164493560791016 +GE,1993-10-05,47.85173797607422 +GE,1993-10-06,47.789188385009766 +GE,1993-10-07,47.85173797607422 +GE,1993-10-08,48.039390563964844 +GE,1993-10-11,48.28959655761719 +GE,1993-10-12,47.789188385009766 +GE,1993-10-13,48.10194396972656 +GE,1993-10-14,48.28959655761719 +GE,1993-10-15,49.2904167175293 +GE,1993-10-18,49.04021453857422 +GE,1993-10-19,49.10276412963867 +GE,1993-10-20,49.16531753540039 +GE,1993-10-21,48.727455139160156 +GE,1993-10-22,48.039390563964844 +GE,1993-10-25,47.91429138183594 +GE,1993-10-26,48.227046966552734 +GE,1993-10-27,48.727455139160156 +GE,1993-10-28,48.47724914550781 +GE,1993-10-29,48.53980255126953 +GE,1993-11-01,48.790008544921875 +GE,1993-11-02,48.602352142333984 +GE,1993-11-03,48.227046966552734 +GE,1993-11-04,46.91346740722656 +GE,1993-11-05,47.10112380981445 +GE,1993-11-08,46.91346740722656 +GE,1993-11-09,47.28877639770508 +GE,1993-11-10,47.3513298034668 +GE,1993-11-11,46.97602081298828 +GE,1993-11-12,46.97602081298828 +GE,1993-11-15,47.163673400878906 +GE,1993-11-16,48.28959655761719 +GE,1993-11-17,48.352149963378906 +GE,1993-11-18,48.790008544921875 +GE,1993-11-19,49.16531753540039 +GE,1993-11-22,49.16531753540039 +GE,1993-11-23,49.2904167175293 +GE,1993-11-24,48.91511154174805 +GE,1993-11-26,49.2904167175293 +GE,1993-11-29,48.9776611328125 +GE,1993-11-30,49.227867126464844 +GE,1993-12-01,49.352970123291016 +GE,1993-12-02,50.04103469848633 +GE,1993-12-03,50.10358428955078 +GE,1993-12-06,50.22868728637695 +GE,1993-12-07,49.915931701660156 +GE,1993-12-08,50.22868728637695 +GE,1993-12-09,50.54144287109375 +GE,1993-12-10,50.85419845581055 +GE,1993-12-13,50.54144287109375 +GE,1993-12-14,51.22950744628906 +GE,1993-12-15,51.72991943359375 +GE,1993-12-16,51.7924690246582 +GE,1993-12-17,52.60563659667969 +GE,1993-12-20,52.16777801513672 +GE,1993-12-21,52.73073959350586 +GE,1993-12-22,52.73073959350586 +GE,1993-12-23,53.106048583984375 +GE,1993-12-27,53.41880416870117 +GE,1993-12-28,53.293701171875 +GE,1993-12-29,53.293701171875 +GE,1993-12-30,52.9809455871582 +GE,1993-12-31,52.480533599853516 +GE,1994-01-03,52.04267501831055 +GE,1994-01-04,51.85502243041992 +GE,1994-01-05,51.542266845703125 +GE,1994-01-06,51.980125427246094 +GE,1994-01-07,52.23032760620117 +GE,1994-01-10,52.480533599853516 +GE,1994-01-11,52.85584259033203 +GE,1994-01-12,53.043495178222656 +GE,1994-01-13,52.66818618774414 +GE,1994-01-14,53.41880416870117 +GE,1994-01-17,53.6064567565918 +GE,1994-01-18,54.231971740722656 +GE,1994-01-19,54.41962432861328 +GE,1994-01-20,54.29452133178711 +GE,1994-01-21,54.044315338134766 +GE,1994-01-24,53.919212341308594 +GE,1994-01-25,53.543907165527344 +GE,1994-01-26,53.293701171875 +GE,1994-01-27,54.16941833496094 +GE,1994-01-28,53.98176574707031 +GE,1994-01-31,53.919212341308594 +GE,1994-02-01,53.481353759765625 +GE,1994-02-02,54.607276916503906 +GE,1994-02-03,54.9200325012207 +GE,1994-02-04,53.293701171875 +GE,1994-02-07,54.16941833496094 +GE,1994-02-08,53.669010162353516 +GE,1994-02-09,54.16941833496094 +GE,1994-02-10,53.293701171875 +GE,1994-02-11,53.669010162353516 +GE,1994-02-14,54.106868743896484 +GE,1994-02-15,54.54472732543945 +GE,1994-02-16,54.41962432861328 +GE,1994-02-17,54.607276916503906 +GE,1994-02-18,54.044315338134766 +GE,1994-02-22,54.044315338134766 +GE,1994-02-23,53.73155975341797 +GE,1994-02-24,52.73073959350586 +GE,1994-02-25,52.60563659667969 +GE,1994-02-28,52.73073959350586 +GE,1994-03-01,52.85584259033203 +GE,1994-03-02,52.918392181396484 +GE,1994-03-03,52.54308319091797 +GE,1994-03-04,52.480533599853516 +GE,1994-03-07,52.918392181396484 +GE,1994-03-08,52.54308319091797 +GE,1994-03-09,52.73073959350586 +GE,1994-03-10,52.29288101196289 +GE,1994-03-11,52.66818618774414 +GE,1994-03-14,52.66818618774414 +GE,1994-03-15,52.480533599853516 +GE,1994-03-16,51.917572021484375 +GE,1994-03-17,51.542266845703125 +GE,1994-03-18,52.29288101196289 +GE,1994-03-21,52.04267501831055 +GE,1994-03-22,51.66736602783203 +GE,1994-03-23,51.980125427246094 +GE,1994-03-24,51.85502243041992 +GE,1994-03-25,51.10440444946289 +GE,1994-03-28,51.7924690246582 +GE,1994-03-29,51.16695785522461 +GE,1994-03-30,49.41551971435547 +GE,1994-03-31,50.04103469848633 +GE,1994-04-04,49.04021453857422 +GE,1994-04-05,49.47807312011719 +GE,1994-04-06,48.85255813598633 +GE,1994-04-07,49.16531753540039 +GE,1994-04-08,48.6649055480957 +GE,1994-04-11,49.227867126464844 +GE,1994-04-12,49.66572570800781 +GE,1994-04-13,49.47807312011719 +GE,1994-04-14,48.790008544921875 +GE,1994-04-15,48.41469955444336 +GE,1994-04-18,47.47643280029297 +GE,1994-04-19,47.789188385009766 +GE,1994-04-20,47.789188385009766 +GE,1994-04-21,48.164493560791016 +GE,1994-04-22,48.039390563964844 +GE,1994-04-25,48.41469955444336 +GE,1994-04-26,48.039390563964844 +GE,1994-04-28,48.352149963378906 +GE,1994-04-29,47.664085388183594 +GE,1994-05-02,47.97684097290039 +GE,1994-05-03,48.164493560791016 +GE,1994-05-04,48.9776611328125 +GE,1994-05-05,48.91511154174805 +GE,1994-05-06,48.352149963378906 +GE,1994-05-09,47.47643280029297 +GE,1994-05-10,47.53898239135742 +GE,1994-05-11,46.663265228271484 +GE,1994-05-12,46.91346740722656 +GE,1994-05-13,47.72663497924805 +GE,1994-05-16,47.41387939453125 +GE,1994-05-17,47.664085388183594 +GE,1994-05-18,47.91429138183594 +GE,1994-05-19,48.28959655761719 +GE,1994-05-20,47.664085388183594 +GE,1994-05-23,47.038570404052734 +GE,1994-05-24,47.53898239135742 +GE,1994-05-25,47.53898239135742 +GE,1994-05-26,48.53980255126953 +GE,1994-05-27,49.04021453857422 +GE,1994-05-31,49.790828704833984 +GE,1994-06-01,50.1661376953125 +GE,1994-06-02,50.04103469848633 +GE,1994-06-03,49.41551971435547 +GE,1994-06-06,48.790008544921875 +GE,1994-06-07,48.790008544921875 +GE,1994-06-08,48.164493560791016 +GE,1994-06-09,48.41469955444336 +GE,1994-06-10,47.789188385009766 +GE,1994-06-13,48.28959655761719 +GE,1994-06-14,48.039390563964844 +GE,1994-06-15,47.53898239135742 +GE,1994-06-16,48.039390563964844 +GE,1994-06-17,47.789188385009766 +GE,1994-06-20,47.41387939453125 +GE,1994-06-21,46.1628532409668 +GE,1994-06-22,45.78754425048828 +GE,1994-06-23,46.28795623779297 +GE,1994-06-24,46.28795623779297 +GE,1994-06-27,47.41387939453125 +GE,1994-06-28,47.28877639770508 +GE,1994-06-29,47.664085388183594 +GE,1994-06-30,46.663265228271484 +GE,1994-07-01,46.41305923461914 +GE,1994-07-05,47.038570404052734 +GE,1994-07-06,47.28877639770508 +GE,1994-07-07,47.41387939453125 +GE,1994-07-08,47.41387939453125 +GE,1994-07-11,47.28877639770508 +GE,1994-07-12,46.91346740722656 +GE,1994-07-13,46.91346740722656 +GE,1994-07-14,47.664085388183594 +GE,1994-07-15,47.91429138183594 +GE,1994-07-18,47.91429138183594 +GE,1994-07-19,48.91511154174805 +GE,1994-07-20,48.790008544921875 +GE,1994-07-21,48.53980255126953 +GE,1994-07-22,49.66572570800781 +GE,1994-07-25,49.915931701660156 +GE,1994-07-26,49.16531753540039 +GE,1994-07-27,48.790008544921875 +GE,1994-07-28,49.54062271118164 +GE,1994-07-29,50.41633987426758 +GE,1994-08-01,50.29124069213867 +GE,1994-08-02,50.04103469848633 +GE,1994-08-03,49.66572570800781 +GE,1994-08-04,48.53980255126953 +GE,1994-08-05,49.04021453857422 +GE,1994-08-08,49.54062271118164 +GE,1994-08-09,48.91511154174805 +GE,1994-08-10,48.28959655761719 +GE,1994-08-11,47.664085388183594 +GE,1994-08-12,48.164493560791016 +GE,1994-08-15,48.790008544921875 +GE,1994-08-16,48.53980255126953 +GE,1994-08-17,47.91429138183594 +GE,1994-08-18,47.163673400878906 +GE,1994-08-19,47.91429138183594 +GE,1994-08-22,47.789188385009766 +GE,1994-08-23,48.790008544921875 +GE,1994-08-24,49.2904167175293 +GE,1994-08-25,49.66572570800781 +GE,1994-08-26,50.791648864746094 +GE,1994-08-29,50.29124069213867 +GE,1994-08-30,50.04103469848633 +GE,1994-08-31,49.790828704833984 +GE,1994-09-01,50.29124069213867 +GE,1994-09-02,50.04103469848633 +GE,1994-09-06,49.41551971435547 +GE,1994-09-07,49.04021453857422 +GE,1994-09-08,49.16531753540039 +GE,1994-09-09,49.16531753540039 +GE,1994-09-12,49.16531753540039 +GE,1994-09-13,49.54062271118164 +GE,1994-09-14,50.29124069213867 +GE,1994-09-15,51.41716384887695 +GE,1994-09-16,51.04185485839844 +GE,1994-09-19,50.54144287109375 +GE,1994-09-20,49.54062271118164 +GE,1994-09-21,49.54062271118164 +GE,1994-09-22,49.16531753540039 +GE,1994-09-23,48.790008544921875 +GE,1994-09-26,49.2904167175293 +GE,1994-09-27,48.790008544921875 +GE,1994-09-28,48.790008544921875 +GE,1994-09-29,48.790008544921875 +GE,1994-09-30,48.164493560791016 +GE,1994-10-03,47.664085388183594 +GE,1994-10-04,47.038570404052734 +GE,1994-10-05,47.41387939453125 +GE,1994-10-06,47.038570404052734 +GE,1994-10-07,46.78836441040039 +GE,1994-10-10,46.91346740722656 +GE,1994-10-11,48.41469955444336 +GE,1994-10-12,50.1661376953125 +GE,1994-10-13,50.04103469848633 +GE,1994-10-14,50.41633987426758 +GE,1994-10-17,50.41633987426758 +GE,1994-10-18,49.915931701660156 +GE,1994-10-19,50.29124069213867 +GE,1994-10-20,49.04021453857422 +GE,1994-10-21,47.41387939453125 +GE,1994-10-24,47.91429138183594 +GE,1994-10-25,47.789188385009766 +GE,1994-10-26,47.91429138183594 +GE,1994-10-27,48.164493560791016 +GE,1994-10-28,49.41551971435547 +GE,1994-10-31,48.91511154174805 +GE,1994-11-01,48.53980255126953 +GE,1994-11-02,48.28959655761719 +GE,1994-11-03,48.53980255126953 +GE,1994-11-04,48.039390563964844 +GE,1994-11-07,48.28959655761719 +GE,1994-11-08,49.16531753540039 +GE,1994-11-09,48.790008544921875 +GE,1994-11-10,48.790008544921875 +GE,1994-11-11,48.790008544921875 +GE,1994-11-14,48.790008544921875 +GE,1994-11-15,48.790008544921875 +GE,1994-11-16,49.2904167175293 +GE,1994-11-17,48.790008544921875 +GE,1994-11-18,48.790008544921875 +GE,1994-11-21,47.41387939453125 +GE,1994-11-22,46.53816223144531 +GE,1994-11-23,46.28795623779297 +GE,1994-11-25,46.28795623779297 +GE,1994-11-28,47.28877639770508 +GE,1994-11-29,46.663265228271484 +GE,1994-11-30,46.037750244140625 +GE,1994-12-01,45.66244125366211 +GE,1994-12-02,47.163673400878906 +GE,1994-12-05,46.91346740722656 +GE,1994-12-06,46.53816223144531 +GE,1994-12-07,47.41387939453125 +GE,1994-12-08,46.1628532409668 +GE,1994-12-09,46.91346740722656 +GE,1994-12-12,47.41387939453125 +GE,1994-12-13,47.91429138183594 +GE,1994-12-14,48.790008544921875 +GE,1994-12-15,49.04021453857422 +GE,1994-12-16,50.29124069213867 +GE,1994-12-19,50.04103469848633 +GE,1994-12-20,49.790828704833984 +GE,1994-12-21,49.915931701660156 +GE,1994-12-22,50.54144287109375 +GE,1994-12-23,49.790828704833984 +GE,1994-12-27,51.29206085205078 +GE,1994-12-28,51.16695785522461 +GE,1994-12-29,51.66736602783203 +GE,1994-12-30,51.04185485839844 +GE,1995-01-03,51.04185485839844 +GE,1995-01-04,51.04185485839844 +GE,1995-01-05,51.16695785522461 +GE,1995-01-06,50.916751861572266 +GE,1995-01-09,50.41633987426758 +GE,1995-01-10,50.791648864746094 +GE,1995-01-11,51.542266845703125 +GE,1995-01-12,51.41716384887695 +GE,1995-01-13,52.04267501831055 +GE,1995-01-16,52.66818618774414 +GE,1995-01-17,52.04267501831055 +GE,1995-01-18,52.29288101196289 +GE,1995-01-19,51.04185485839844 +GE,1995-01-20,51.04185485839844 +GE,1995-01-23,50.29124069213867 +GE,1995-01-24,50.41633987426758 +GE,1995-01-25,50.791648864746094 +GE,1995-01-26,51.04185485839844 +GE,1995-01-27,50.54144287109375 +GE,1995-01-30,51.16695785522461 +GE,1995-01-31,51.542266845703125 +GE,1995-02-01,51.16695785522461 +GE,1995-02-02,51.29206085205078 +GE,1995-02-03,52.16777801513672 +GE,1995-02-06,52.04267501831055 +GE,1995-02-07,52.04267501831055 +GE,1995-02-08,52.04267501831055 +GE,1995-02-09,52.29288101196289 +GE,1995-02-10,52.16777801513672 +GE,1995-02-13,52.66818618774414 +GE,1995-02-14,52.66818618774414 +GE,1995-02-15,53.669010162353516 +GE,1995-02-16,54.16941833496094 +GE,1995-02-17,53.669010162353516 +GE,1995-02-21,53.919212341308594 +GE,1995-02-22,55.17023849487305 +GE,1995-02-23,55.42044448852539 +GE,1995-02-24,54.7949333190918 +GE,1995-02-27,53.669010162353516 +GE,1995-02-28,54.7949333190918 +GE,1995-03-01,54.16941833496094 +GE,1995-03-02,53.16859817504883 +GE,1995-03-03,53.043495178222656 +GE,1995-03-06,52.79328918457031 +GE,1995-03-07,52.66818618774414 +GE,1995-03-08,53.293701171875 +GE,1995-03-09,53.293701171875 +GE,1995-03-10,54.7949333190918 +GE,1995-03-13,54.669830322265625 +GE,1995-03-14,55.045135498046875 +GE,1995-03-15,53.79410934448242 +GE,1995-03-16,54.9200325012207 +GE,1995-03-17,54.29452133178711 +GE,1995-03-20,54.16941833496094 +GE,1995-03-21,54.41962432861328 +GE,1995-03-22,54.669830322265625 +GE,1995-03-23,54.54472732543945 +GE,1995-03-24,55.045135498046875 +GE,1995-03-27,54.669830322265625 +GE,1995-03-28,54.9200325012207 +GE,1995-03-29,55.045135498046875 +GE,1995-03-30,54.7949333190918 +GE,1995-03-31,54.044315338134766 +GE,1995-04-03,54.669830322265625 +GE,1995-04-04,54.9200325012207 +GE,1995-04-05,54.9200325012207 +GE,1995-04-06,55.29534149169922 +GE,1995-04-07,54.9200325012207 +GE,1995-04-10,55.045135498046875 +GE,1995-04-11,54.7949333190918 +GE,1995-04-12,54.7949333190918 +GE,1995-04-13,55.045135498046875 +GE,1995-04-17,53.919212341308594 +GE,1995-04-18,54.044315338134766 +GE,1995-04-19,54.7949333190918 +GE,1995-04-20,54.044315338134766 +GE,1995-04-21,55.045135498046875 +GE,1995-04-24,55.54554748535156 +GE,1995-04-25,55.795753479003906 +GE,1995-04-26,55.92085647583008 +GE,1995-04-27,56.4212646484375 +GE,1995-04-28,56.04595947265625 +GE,1995-05-01,56.4212646484375 +GE,1995-05-02,56.29616165161133 +GE,1995-05-03,56.671470642089844 +GE,1995-05-04,57.17188262939453 +GE,1995-05-05,57.42208480834961 +GE,1995-05-08,58.54800796508789 +GE,1995-05-09,58.67311096191406 +GE,1995-05-10,59.17352294921875 +GE,1995-05-11,58.422908782958984 +GE,1995-05-12,59.04841995239258 +GE,1995-05-15,57.67229080200195 +GE,1995-05-16,56.92167663574219 +GE,1995-05-17,57.54718780517578 +GE,1995-05-18,56.54636764526367 +GE,1995-05-19,56.54636764526367 +GE,1995-05-22,57.17188262939453 +GE,1995-05-23,57.67229080200195 +GE,1995-05-24,57.17188262939453 +GE,1995-05-25,56.54636764526367 +GE,1995-05-26,56.4212646484375 +GE,1995-05-30,56.671470642089844 +GE,1995-05-31,58.04759979248047 +GE,1995-06-01,58.04759979248047 +GE,1995-06-02,56.796573638916016 +GE,1995-06-05,57.9224967956543 +GE,1995-06-06,57.67229080200195 +GE,1995-06-07,57.42208480834961 +GE,1995-06-08,56.92167663574219 +GE,1995-06-09,55.670650482177734 +GE,1995-06-12,56.796573638916016 +GE,1995-06-13,57.54718780517578 +GE,1995-06-14,57.797393798828125 +GE,1995-06-15,57.797393798828125 +GE,1995-06-16,57.42208480834961 +GE,1995-06-19,57.9224967956543 +GE,1995-06-20,57.2969856262207 +GE,1995-06-21,57.17188262939453 +GE,1995-06-22,57.2969856262207 +GE,1995-06-23,57.17188262939453 +GE,1995-06-26,56.92167663574219 +GE,1995-06-27,56.796573638916016 +GE,1995-06-28,56.796573638916016 +GE,1995-06-29,56.04595947265625 +GE,1995-06-30,56.4212646484375 +GE,1995-07-03,57.10932922363281 +GE,1995-07-05,57.797393798828125 +GE,1995-07-06,59.04841995239258 +GE,1995-07-07,60.04924011230469 +GE,1995-07-10,59.799034118652344 +GE,1995-07-11,59.04841995239258 +GE,1995-07-12,59.17352294921875 +GE,1995-07-13,58.54800796508789 +GE,1995-07-14,58.17270278930664 +GE,1995-07-17,59.548828125 +GE,1995-07-18,59.04841995239258 +GE,1995-07-19,58.17270278930664 +GE,1995-07-20,59.42372512817383 +GE,1995-07-21,59.924137115478516 +GE,1995-07-24,59.67393112182617 +GE,1995-07-25,59.67393112182617 +GE,1995-07-26,59.29862594604492 +GE,1995-07-27,59.29862594604492 +GE,1995-07-28,58.798213958740234 +GE,1995-07-31,59.04841995239258 +GE,1995-08-01,58.67311096191406 +GE,1995-08-02,57.42208480834961 +GE,1995-08-03,57.42208480834961 +GE,1995-08-04,57.67229080200195 +GE,1995-08-07,58.798213958740234 +GE,1995-08-08,59.04841995239258 +GE,1995-08-09,58.67311096191406 +GE,1995-08-10,58.04759979248047 +GE,1995-08-11,57.797393798828125 +GE,1995-08-14,58.67311096191406 +GE,1995-08-15,58.67311096191406 +GE,1995-08-16,58.29780578613281 +GE,1995-08-17,57.67229080200195 +GE,1995-08-18,57.2969856262207 +GE,1995-08-21,57.54718780517578 +GE,1995-08-22,57.54718780517578 +GE,1995-08-23,57.2969856262207 +GE,1995-08-24,57.797393798828125 +GE,1995-08-25,58.422908782958984 +GE,1995-08-28,58.798213958740234 +GE,1995-08-29,58.923316955566406 +GE,1995-08-30,59.04841995239258 +GE,1995-08-31,58.923316955566406 +GE,1995-09-01,58.798213958740234 +GE,1995-09-05,58.798213958740234 +GE,1995-09-06,59.42372512817383 +GE,1995-09-07,59.17352294921875 +GE,1995-09-08,58.798213958740234 +GE,1995-09-11,58.923316955566406 +GE,1995-09-12,60.04924011230469 +GE,1995-09-13,60.67475128173828 +GE,1995-09-14,62.42618942260742 +GE,1995-09-15,63.92742156982422 +GE,1995-09-18,62.42618942260742 +GE,1995-09-19,62.050880432128906 +GE,1995-09-20,62.050880432128906 +GE,1995-09-21,62.17598342895508 +GE,1995-09-22,63.051700592041016 +GE,1995-09-25,64.4278335571289 +GE,1995-09-26,64.30272674560547 +GE,1995-09-27,63.5521125793457 +GE,1995-09-28,63.30190658569336 +GE,1995-09-29,63.80231857299805 +GE,1995-10-02,63.5521125793457 +GE,1995-10-03,63.17680358886719 +GE,1995-10-04,63.677215576171875 +GE,1995-10-05,63.051700592041016 +GE,1995-10-06,62.92660140991211 +GE,1995-10-09,62.92660140991211 +GE,1995-10-10,62.676395416259766 +GE,1995-10-11,62.17598342895508 +GE,1995-10-12,62.92660140991211 +GE,1995-10-13,63.051700592041016 +GE,1995-10-16,62.92660140991211 +GE,1995-10-17,64.05252075195312 +GE,1995-10-18,64.30272674560547 +GE,1995-10-19,65.30355072021484 +GE,1995-10-20,64.67803955078125 +GE,1995-10-23,63.5521125793457 +GE,1995-10-24,63.051700592041016 +GE,1995-10-25,63.051700592041016 +GE,1995-10-26,62.551292419433594 +GE,1995-10-27,62.30108642578125 +GE,1995-10-30,63.17680358886719 +GE,1995-10-31,63.30190658569336 +GE,1995-11-01,62.30108642578125 +GE,1995-11-02,63.5521125793457 +GE,1995-11-03,62.80149841308594 +GE,1995-11-06,62.92660140991211 +GE,1995-11-07,63.5521125793457 +GE,1995-11-08,64.92823791503906 +GE,1995-11-09,65.0533447265625 +GE,1995-11-10,65.6788558959961 +GE,1995-11-13,65.6788558959961 +GE,1995-11-14,65.55375671386719 +GE,1995-11-15,66.05416107177734 +GE,1995-11-16,67.68049621582031 +GE,1995-11-17,67.05498504638672 +GE,1995-11-20,66.55457305908203 +GE,1995-11-21,67.43029022216797 +GE,1995-11-22,66.30436706542969 +GE,1995-11-24,66.05416107177734 +GE,1995-11-27,65.42864990234375 +GE,1995-11-28,67.05498504638672 +GE,1995-11-29,67.68049621582031 +GE,1995-11-30,67.18008422851562 +GE,1995-12-01,68.68132019042969 +GE,1995-12-04,69.55703735351562 +GE,1995-12-05,69.93234252929688 +GE,1995-12-06,71.43357849121094 +GE,1995-12-07,70.93316650390625 +GE,1995-12-08,70.43275451660156 +GE,1995-12-11,70.80805969238281 +GE,1995-12-12,72.05908966064453 +GE,1995-12-13,72.05908966064453 +GE,1995-12-14,71.43357849121094 +GE,1995-12-15,72.43439483642578 +GE,1995-12-18,72.68460083007812 +GE,1995-12-19,72.05908966064453 +GE,1995-12-20,70.05744934082031 +GE,1995-12-21,70.55785369873047 +GE,1995-12-22,71.68378448486328 +GE,1995-12-26,72.18418884277344 +GE,1995-12-27,71.80888366699219 +GE,1995-12-28,71.1833724975586 +GE,1995-12-29,72.05908966064453 +GE,1996-01-02,73.56031799316406 +GE,1996-01-03,73.6854248046875 +GE,1996-01-04,72.80970764160156 +GE,1996-01-05,72.93480682373047 +GE,1996-01-08,73.43521881103516 +GE,1996-01-09,72.73151397705078 +GE,1996-01-10,70.43275451660156 +GE,1996-01-11,70.55785369873047 +GE,1996-01-12,70.30765533447266 +GE,1996-01-15,70.30765533447266 +GE,1996-01-16,70.93316650390625 +GE,1996-01-17,71.43357849121094 +GE,1996-01-18,72.55950164794922 +GE,1996-01-19,74.3109359741211 +GE,1996-01-22,74.06072998046875 +GE,1996-01-23,73.05990600585938 +GE,1996-01-24,73.8105239868164 +GE,1996-01-25,74.81134796142578 +GE,1996-01-26,75.56195831298828 +GE,1996-01-29,74.93644714355469 +GE,1996-01-30,75.56195831298828 +GE,1996-01-31,76.81298828125 +GE,1996-02-01,77.06319427490234 +GE,1996-02-02,77.18829345703125 +GE,1996-02-05,78.18911743164062 +GE,1996-02-06,79.18993377685547 +GE,1996-02-07,78.43932342529297 +GE,1996-02-08,79.56524658203125 +GE,1996-02-09,79.44013977050781 +GE,1996-02-12,79.69034576416016 +GE,1996-02-13,79.8154525756836 +GE,1996-02-14,78.81462860107422 +GE,1996-02-15,78.06401062011719 +GE,1996-02-16,77.5635986328125 +GE,1996-02-20,77.06319427490234 +GE,1996-02-21,77.93891143798828 +GE,1996-02-22,79.69034576416016 +GE,1996-02-23,79.8154525756836 +GE,1996-02-26,78.56442260742188 +GE,1996-02-27,77.81380462646484 +GE,1996-02-28,76.1874771118164 +GE,1996-02-29,75.56195831298828 +GE,1996-03-01,76.9380874633789 +GE,1996-03-04,77.93891143798828 +GE,1996-03-05,78.31421661376953 +GE,1996-03-06,77.93891143798828 +GE,1996-03-07,77.93891143798828 +GE,1996-03-08,74.81134796142578 +GE,1996-03-11,76.56278228759766 +GE,1996-03-12,75.0615463256836 +GE,1996-03-13,74.68624114990234 +GE,1996-03-14,75.18665313720703 +GE,1996-03-15,75.81216430664062 +GE,1996-03-18,77.93891143798828 +GE,1996-03-19,77.18829345703125 +GE,1996-03-20,77.31340026855469 +GE,1996-03-21,77.4384994506836 +GE,1996-03-22,78.43932342529297 +GE,1996-03-25,79.06483459472656 +GE,1996-03-26,79.06483459472656 +GE,1996-03-27,78.93972778320312 +GE,1996-03-28,78.31421661376953 +GE,1996-03-29,77.93891143798828 +GE,1996-04-01,79.44013977050781 +GE,1996-04-02,79.56524658203125 +GE,1996-04-03,80.31585693359375 +GE,1996-04-04,80.44096374511719 +GE,1996-04-08,79.69034576416016 +GE,1996-04-09,78.43932342529297 +GE,1996-04-10,76.68788146972656 +GE,1996-04-11,75.68706512451172 +GE,1996-04-12,76.9380874633789 +GE,1996-04-15,78.31421661376953 +GE,1996-04-16,77.81380462646484 +GE,1996-04-17,78.31421661376953 +GE,1996-04-18,79.3150405883789 +GE,1996-04-19,79.18993377685547 +GE,1996-04-22,79.56524658203125 +GE,1996-04-23,79.44013977050781 +GE,1996-04-24,79.06483459472656 +GE,1996-04-25,78.06401062011719 +GE,1996-04-26,77.93891143798828 +GE,1996-04-29,77.68870544433594 +GE,1996-04-30,77.31340026855469 +GE,1996-05-01,77.93891143798828 +GE,1996-05-02,77.5635986328125 +GE,1996-05-03,77.06319427490234 +GE,1996-05-06,76.31257629394531 +GE,1996-05-07,75.43685913085938 +GE,1996-05-08,76.06237030029297 +GE,1996-05-09,77.06319427490234 +GE,1996-05-10,77.81380462646484 +GE,1996-05-13,78.56442260742188 +GE,1996-05-14,78.93972778320312 +GE,1996-05-15,78.81462860107422 +GE,1996-05-16,79.9405517578125 +GE,1996-05-17,81.31668090820312 +GE,1996-05-20,84.44424438476562 +GE,1996-05-21,83.31832122802734 +GE,1996-05-22,84.94465637207031 +GE,1996-05-23,84.69445037841797 +GE,1996-05-24,85.06975555419922 +GE,1996-05-28,82.81790924072266 +GE,1996-05-29,82.31749725341797 +GE,1996-05-30,83.31832122802734 +GE,1996-05-31,82.81790924072266 +GE,1996-06-03,82.9430160522461 +GE,1996-06-04,83.94383239746094 +GE,1996-06-05,84.44424438476562 +GE,1996-06-06,86.32078552246094 +GE,1996-06-07,85.94547271728516 +GE,1996-06-10,86.0705795288086 +GE,1996-06-11,84.69445037841797 +GE,1996-06-12,85.31996154785156 +GE,1996-06-13,85.82037353515625 +GE,1996-06-14,85.82037353515625 +GE,1996-06-17,86.32078552246094 +GE,1996-06-18,85.69526672363281 +GE,1996-06-19,85.69526672363281 +GE,1996-06-20,85.69526672363281 +GE,1996-06-21,87.07139587402344 +GE,1996-06-24,87.44670867919922 +GE,1996-06-25,87.82201385498047 +GE,1996-06-26,86.94629669189453 +GE,1996-06-27,87.57180786132812 +GE,1996-06-28,86.8211898803711 +GE,1996-07-01,87.32160186767578 +GE,1996-07-02,87.57180786132812 +GE,1996-07-03,87.32160186767578 +GE,1996-07-05,85.69526672363281 +GE,1996-07-08,83.94383239746094 +GE,1996-07-09,84.69445037841797 +GE,1996-07-10,85.445068359375 +GE,1996-07-11,83.94383239746094 +GE,1996-07-12,84.06893920898438 +GE,1996-07-15,81.44178009033203 +GE,1996-07-16,80.94137573242188 +GE,1996-07-17,82.81790924072266 +GE,1996-07-18,83.94383239746094 +GE,1996-07-19,82.19239807128906 +GE,1996-07-22,80.94137573242188 +GE,1996-07-23,79.44013977050781 +GE,1996-07-24,79.9405517578125 +GE,1996-07-25,80.69116973876953 +GE,1996-07-26,81.44178009033203 +GE,1996-07-29,80.0656509399414 +GE,1996-07-30,80.19075775146484 +GE,1996-07-31,82.31749725341797 +GE,1996-08-01,83.44342041015625 +GE,1996-08-02,86.1956787109375 +GE,1996-08-05,85.94547271728516 +GE,1996-08-06,86.57099151611328 +GE,1996-08-07,85.82037353515625 +GE,1996-08-08,84.94465637207031 +GE,1996-08-09,83.81873321533203 +GE,1996-08-12,85.06975555419922 +GE,1996-08-13,85.06975555419922 +GE,1996-08-14,85.445068359375 +GE,1996-08-15,84.81954956054688 +GE,1996-08-16,84.94465637207031 +GE,1996-08-19,85.06975555419922 +GE,1996-08-20,85.06975555419922 +GE,1996-08-21,84.06893920898438 +GE,1996-08-22,84.69445037841797 +GE,1996-08-23,85.82037353515625 +GE,1996-08-26,85.69526672363281 +GE,1996-08-27,86.57099151611328 +GE,1996-08-28,86.44588470458984 +GE,1996-08-29,84.81954956054688 +GE,1996-08-30,83.1932144165039 +GE,1996-09-03,84.19403839111328 +GE,1996-09-04,84.31914520263672 +GE,1996-09-05,83.31832122802734 +GE,1996-09-06,84.81954956054688 +GE,1996-09-09,85.69526672363281 +GE,1996-09-10,86.0705795288086 +GE,1996-09-11,86.0705795288086 +GE,1996-09-12,87.07139587402344 +GE,1996-09-13,88.44752502441406 +GE,1996-09-16,88.44752502441406 +GE,1996-09-17,87.07139587402344 +GE,1996-09-18,87.32160186767578 +GE,1996-09-19,87.9471206665039 +GE,1996-09-20,89.1981430053711 +GE,1996-09-23,88.5726318359375 +GE,1996-09-24,89.94876098632812 +GE,1996-09-25,91.57508850097656 +GE,1996-09-26,90.44916534423828 +GE,1996-09-27,91.57508850097656 +GE,1996-09-30,91.0746841430664 +GE,1996-10-01,90.69937133789062 +GE,1996-10-02,91.95040130615234 +GE,1996-10-03,91.95040130615234 +GE,1996-10-04,93.57673645019531 +GE,1996-10-07,94.2022476196289 +GE,1996-10-08,93.45162963867188 +GE,1996-10-09,92.95121765136719 +GE,1996-10-10,92.07550048828125 +GE,1996-10-11,94.45245361328125 +GE,1996-10-14,95.07796478271484 +GE,1996-10-15,95.32817077636719 +GE,1996-10-16,95.07796478271484 +GE,1996-10-17,95.20306396484375 +GE,1996-10-18,95.20306396484375 +GE,1996-10-21,95.82858276367188 +GE,1996-10-22,95.70347595214844 +GE,1996-10-23,96.57919311523438 +GE,1996-10-24,96.20388793945312 +GE,1996-10-25,95.95368194580078 +GE,1996-10-28,95.07796478271484 +GE,1996-10-29,96.07878875732422 +GE,1996-10-30,96.07878875732422 +GE,1996-10-31,96.82939910888672 +GE,1996-11-01,96.70429992675781 +GE,1996-11-04,97.45491027832031 +GE,1996-11-05,98.83103942871094 +GE,1996-11-06,101.70840454101562 +GE,1996-11-07,102.8343276977539 +GE,1996-11-08,102.20880889892578 +GE,1996-11-11,102.08370971679688 +GE,1996-11-12,101.95860290527344 +GE,1996-11-13,103.71004486083984 +GE,1996-11-14,105.08617401123047 +GE,1996-11-15,104.33555603027344 +GE,1996-11-18,103.4598388671875 +GE,1996-11-19,103.08452606201172 +GE,1996-11-20,102.8343276977539 +GE,1996-11-21,101.70840454101562 +GE,1996-11-22,101.0828857421875 +GE,1996-11-25,103.83514404296875 +GE,1996-11-26,102.08370971679688 +GE,1996-11-27,102.58412170410156 +GE,1996-11-29,104.0853500366211 +GE,1996-12-02,103.33473205566406 +GE,1996-12-03,99.33145141601562 +GE,1996-12-04,98.98741912841797 +GE,1996-12-05,97.70511627197266 +GE,1996-12-06,97.955322265625 +GE,1996-12-09,98.5808334350586 +GE,1996-12-10,98.20552825927734 +GE,1996-12-11,97.07960510253906 +GE,1996-12-12,96.82939910888672 +GE,1996-12-13,96.82939910888672 +GE,1996-12-16,95.20306396484375 +GE,1996-12-17,97.70511627197266 +GE,1996-12-18,99.33145141601562 +GE,1996-12-19,102.8343276977539 +GE,1996-12-20,102.33391571044922 +GE,1996-12-23,101.0828857421875 +GE,1996-12-24,102.08370971679688 +GE,1996-12-26,103.33473205566406 +GE,1996-12-27,102.58412170410156 +GE,1996-12-30,101.70840454101562 +GE,1996-12-31,98.95614624023438 +GE,1997-01-02,97.70511627197266 +GE,1997-01-03,99.20635223388672 +GE,1997-01-06,99.08124542236328 +GE,1997-01-07,101.0828857421875 +GE,1997-01-08,99.70675659179688 +GE,1997-01-09,101.20799255371094 +GE,1997-01-10,101.45819854736328 +GE,1997-01-13,103.33473205566406 +GE,1997-01-14,104.71086120605469 +GE,1997-01-15,102.95942687988281 +GE,1997-01-16,101.58329772949219 +GE,1997-01-17,103.71004486083984 +GE,1997-01-20,105.08617401123047 +GE,1997-01-21,105.58657836914062 +GE,1997-01-22,107.46311950683594 +GE,1997-01-23,104.21044921875 +GE,1997-01-24,101.95860290527344 +GE,1997-01-27,100.4573745727539 +GE,1997-01-28,100.70758056640625 +GE,1997-01-29,103.71004486083984 +GE,1997-01-30,105.71168518066406 +GE,1997-01-31,103.5849380493164 +GE,1997-02-03,105.33637237548828 +GE,1997-02-04,103.96024322509766 +GE,1997-02-05,103.08452606201172 +GE,1997-02-06,104.0853500366211 +GE,1997-02-07,105.08617401123047 +GE,1997-02-10,103.96024322509766 +GE,1997-02-11,104.71086120605469 +GE,1997-02-12,105.9618911743164 +GE,1997-02-13,107.33802032470703 +GE,1997-02-14,106.46229553222656 +GE,1997-02-18,107.58821868896484 +GE,1997-02-19,107.58821868896484 +GE,1997-02-20,105.83678436279297 +GE,1997-02-21,105.21127319335938 +GE,1997-02-24,106.7125015258789 +GE,1997-02-25,106.08699035644531 +GE,1997-02-26,106.33719635009766 +GE,1997-02-27,105.21127319335938 +GE,1997-02-28,102.95942687988281 +GE,1997-03-03,103.4598388671875 +GE,1997-03-04,101.45819854736328 +GE,1997-03-05,103.71004486083984 +GE,1997-03-06,104.71086120605469 +GE,1997-03-07,105.46147918701172 +GE,1997-03-10,105.9618911743164 +GE,1997-03-11,105.21127319335938 +GE,1997-03-12,104.83596801757812 +GE,1997-03-13,103.71004486083984 +GE,1997-03-14,103.08452606201172 +GE,1997-03-17,104.46065521240234 +GE,1997-03-18,103.08452606201172 +GE,1997-03-19,103.5849380493164 +GE,1997-03-20,102.70922088623047 +GE,1997-03-21,102.8343276977539 +GE,1997-03-24,105.9618911743164 +GE,1997-03-25,105.08617401123047 +GE,1997-03-26,103.96024322509766 +GE,1997-03-27,101.33309173583984 +GE,1997-03-31,99.33145141601562 +GE,1997-04-01,98.70594024658203 +GE,1997-04-02,97.8302230834961 +GE,1997-04-03,98.45573425292969 +GE,1997-04-04,100.9577865600586 +GE,1997-04-07,100.58248138427734 +GE,1997-04-08,101.33309173583984 +GE,1997-04-09,101.95860290527344 +GE,1997-04-10,101.58329772949219 +GE,1997-04-11,97.955322265625 +GE,1997-04-14,100.08206939697266 +GE,1997-04-15,102.95942687988281 +GE,1997-04-16,105.46147918701172 +GE,1997-04-17,103.96024322509766 +GE,1997-04-18,104.83596801757812 +GE,1997-04-21,104.46065521240234 +GE,1997-04-22,108.58904266357422 +GE,1997-04-23,107.2129135131836 +GE,1997-04-24,106.7125015258789 +GE,1997-04-25,106.58740234375 +GE,1997-04-28,107.33802032470703 +GE,1997-04-29,110.71578979492188 +GE,1997-04-30,111.09109497070312 +GE,1997-05-01,109.84007263183594 +GE,1997-05-02,113.21784210205078 +GE,1997-05-05,116.59561157226562 +GE,1997-05-06,116.84581756591797 +GE,1997-05-07,115.8449935913086 +GE,1997-05-08,116.22029876708984 +GE,1997-05-09,116.59561157226562 +GE,1997-05-12,119.84827423095703 +GE,1997-05-13,121.5997085571289 +GE,1997-05-14,121.84991455078125 +GE,1997-05-15,124.10176086425781 +GE,1997-05-16,121.09930419921875 +GE,1997-05-19,122.1001205444336 +GE,1997-05-20,125.10258483886719 +GE,1997-05-21,123.60135650634766 +GE,1997-05-22,122.1001205444336 +GE,1997-05-23,122.85073852539062 +GE,1997-05-27,121.84991455078125 +GE,1997-05-28,122.1001205444336 +GE,1997-05-29,122.35032653808594 +GE,1997-05-30,120.8490982055664 +GE,1997-06-02,121.3495101928711 +GE,1997-06-03,121.3495101928711 +GE,1997-06-04,121.84991455078125 +GE,1997-06-05,120.59889221191406 +GE,1997-06-06,124.6021728515625 +GE,1997-06-09,125.85320281982422 +GE,1997-06-10,126.60381317138672 +GE,1997-06-11,127.35443115234375 +GE,1997-06-12,130.3568878173828 +GE,1997-06-13,132.35853576660156 +GE,1997-06-16,133.10914611816406 +GE,1997-06-17,133.10914611816406 +GE,1997-06-18,132.60873413085938 +GE,1997-06-19,134.36016845703125 +GE,1997-06-20,135.36099243164062 +GE,1997-06-23,131.10751342773438 +GE,1997-06-24,132.7338409423828 +GE,1997-06-25,130.8572998046875 +GE,1997-06-26,130.3568878173828 +GE,1997-06-27,130.73219299316406 +GE,1997-06-30,130.106689453125 +GE,1997-07-01,133.10914611816406 +GE,1997-07-02,135.2358856201172 +GE,1997-07-03,138.86386108398438 +GE,1997-07-07,139.86468505859375 +GE,1997-07-08,139.11407470703125 +GE,1997-07-09,136.98733520507812 +GE,1997-07-10,139.11407470703125 +GE,1997-07-11,141.3659210205078 +GE,1997-07-14,142.1165313720703 +GE,1997-07-15,144.4934844970703 +GE,1997-07-16,148.1214599609375 +GE,1997-07-17,146.49513244628906 +GE,1997-07-18,142.3667449951172 +GE,1997-07-21,141.3659210205078 +GE,1997-07-22,143.8679656982422 +GE,1997-07-23,144.4934844970703 +GE,1997-07-24,143.8679656982422 +GE,1997-07-25,144.74368286132812 +GE,1997-07-28,143.24246215820312 +GE,1997-07-29,141.99143981933594 +GE,1997-07-30,141.61611938476562 +GE,1997-07-31,140.36509704589844 +GE,1997-08-01,138.36346435546875 +GE,1997-08-04,136.1116180419922 +GE,1997-08-05,135.6112060546875 +GE,1997-08-06,138.73876953125 +GE,1997-08-07,136.6120147705078 +GE,1997-08-08,134.23507690429688 +GE,1997-08-11,135.36099243164062 +GE,1997-08-12,132.483642578125 +GE,1997-08-13,133.60955810546875 +GE,1997-08-14,133.60955810546875 +GE,1997-08-15,126.85401916503906 +GE,1997-08-18,131.85812377929688 +GE,1997-08-19,132.85894775390625 +GE,1997-08-20,135.8614044189453 +GE,1997-08-21,131.9832305908203 +GE,1997-08-22,129.85647583007812 +GE,1997-08-25,128.35525512695312 +GE,1997-08-26,126.60381317138672 +GE,1997-08-27,125.60299682617188 +GE,1997-08-28,125.10258483886719 +GE,1997-08-29,125.2276840209961 +GE,1997-09-02,132.483642578125 +GE,1997-09-03,134.10997009277344 +GE,1997-09-04,133.2342529296875 +GE,1997-09-05,132.60873413085938 +GE,1997-09-08,133.98486328125 +GE,1997-09-09,133.60955810546875 +GE,1997-09-10,131.9832305908203 +GE,1997-09-11,130.106689453125 +GE,1997-09-12,132.60873413085938 +GE,1997-09-15,132.85894775390625 +GE,1997-09-16,137.23753356933594 +GE,1997-09-17,139.4893798828125 +GE,1997-09-18,140.36509704589844 +GE,1997-09-19,140.49020385742188 +GE,1997-09-22,140.7404022216797 +GE,1997-09-23,138.36346435546875 +GE,1997-09-24,137.36264038085938 +GE,1997-09-25,133.85977172851562 +GE,1997-09-26,136.73712158203125 +GE,1997-09-29,138.2383575439453 +GE,1997-09-30,136.23670959472656 +GE,1997-10-01,137.23753356933594 +GE,1997-10-02,139.11407470703125 +GE,1997-10-03,138.2383575439453 +GE,1997-10-06,139.86468505859375 +GE,1997-10-07,144.11817932128906 +GE,1997-10-08,141.11570739746094 +GE,1997-10-09,141.3659210205078 +GE,1997-10-10,139.86468505859375 +GE,1997-10-13,138.86386108398438 +GE,1997-10-14,138.86386108398438 +GE,1997-10-15,137.6128387451172 +GE,1997-10-16,138.73876953125 +GE,1997-10-17,138.86386108398438 +GE,1997-10-20,140.36509704589844 +GE,1997-10-21,141.3659210205078 +GE,1997-10-22,138.9889678955078 +GE,1997-10-23,134.86058044433594 +GE,1997-10-24,131.9832305908203 +GE,1997-10-27,123.9766616821289 +GE,1997-10-28,133.10914611816406 +GE,1997-10-29,129.85647583007812 +GE,1997-10-30,126.60381317138672 +GE,1997-10-31,129.3560791015625 +GE,1997-11-03,134.36016845703125 +GE,1997-11-04,136.98733520507812 +GE,1997-11-05,138.36346435546875 +GE,1997-11-06,137.6128387451172 +GE,1997-11-07,135.6112060546875 +GE,1997-11-10,134.10997009277344 +GE,1997-11-11,134.86058044433594 +GE,1997-11-12,131.60792541503906 +GE,1997-11-13,136.8622283935547 +GE,1997-11-14,138.73876953125 +GE,1997-11-17,142.49183654785156 +GE,1997-11-18,139.2391815185547 +GE,1997-11-19,141.49102783203125 +GE,1997-11-20,143.99307250976562 +GE,1997-11-21,145.61941528320312 +GE,1997-11-24,143.3675537109375 +GE,1997-11-25,145.61941528320312 +GE,1997-11-26,146.9955291748047 +GE,1997-11-28,147.8712615966797 +GE,1997-12-01,148.1214599609375 +GE,1997-12-02,147.370849609375 +GE,1997-12-03,146.11981201171875 +GE,1997-12-04,145.11900329589844 +GE,1997-12-05,146.9955291748047 +GE,1997-12-08,147.24574279785156 +GE,1997-12-09,149.3724822998047 +GE,1997-12-10,147.6210479736328 +GE,1997-12-11,145.11900329589844 +GE,1997-12-12,144.61859130859375 +GE,1997-12-15,149.3724822998047 +GE,1997-12-16,150.87371826171875 +GE,1997-12-17,150.12310791015625 +GE,1997-12-18,148.1214599609375 +GE,1997-12-19,146.11981201171875 +GE,1997-12-22,147.8712615966797 +GE,1997-12-23,142.24163818359375 +GE,1997-12-24,142.24163818359375 +GE,1997-12-26,141.74122619628906 +GE,1997-12-29,144.993896484375 +GE,1997-12-30,148.8720703125 +GE,1997-12-31,146.8704376220703 +GE,1998-01-02,148.1214599609375 +GE,1998-01-05,150.7486114501953 +GE,1998-01-06,148.74697875976562 +GE,1998-01-07,149.9980010986328 +GE,1998-01-08,148.6218719482422 +GE,1998-01-09,144.993896484375 +GE,1998-01-12,148.99717712402344 +GE,1998-01-13,149.49758911132812 +GE,1998-01-14,148.8720703125 +GE,1998-01-15,145.4943084716797 +GE,1998-01-16,146.8704376220703 +GE,1998-01-20,151.2490234375 +GE,1998-01-21,151.2490234375 +GE,1998-01-22,150.4984130859375 +GE,1998-01-23,148.24656677246094 +GE,1998-01-26,149.49758911132812 +GE,1998-01-27,152.62515258789062 +GE,1998-01-28,152.62515258789062 +GE,1998-01-29,154.3765869140625 +GE,1998-01-30,155.127197265625 +GE,1998-02-02,157.2539520263672 +GE,1998-02-03,155.25230407714844 +GE,1998-02-04,153.8761749267578 +GE,1998-02-05,153.50086975097656 +GE,1998-02-06,155.5025177001953 +GE,1998-02-09,154.25148010253906 +GE,1998-02-10,155.127197265625 +GE,1998-02-11,157.0037384033203 +GE,1998-02-12,157.12884521484375 +GE,1998-02-13,155.75271606445312 +GE,1998-02-17,156.2531280517578 +GE,1998-02-18,157.0037384033203 +GE,1998-02-19,155.75271606445312 +GE,1998-02-20,156.50332641601562 +GE,1998-02-23,155.5025177001953 +GE,1998-02-24,153.6259765625 +GE,1998-02-25,154.3765869140625 +GE,1998-02-26,154.1263885498047 +GE,1998-02-27,155.6276092529297 +GE,1998-03-02,153.25067138671875 +GE,1998-03-03,154.62680053710938 +GE,1998-03-04,152.75025939941406 +GE,1998-03-05,152.87535095214844 +GE,1998-03-06,156.62843322753906 +GE,1998-03-09,157.12884521484375 +GE,1998-03-10,157.62925720214844 +GE,1998-03-11,158.12966918945312 +GE,1998-03-12,158.50497436523438 +GE,1998-03-13,156.7535400390625 +GE,1998-03-16,158.88027954101562 +GE,1998-03-17,160.1313018798828 +GE,1998-03-18,159.50579833984375 +GE,1998-03-19,160.25640869140625 +GE,1998-03-20,163.38397216796875 +GE,1998-03-23,161.00701904296875 +GE,1998-03-24,165.3856201171875 +GE,1998-03-25,164.13458251953125 +GE,1998-03-26,165.01031494140625 +GE,1998-03-27,167.13705444335938 +GE,1998-03-30,170.76502990722656 +GE,1998-03-31,172.51646423339844 +GE,1998-04-01,173.01687622070312 +GE,1998-04-02,175.64402770996094 +GE,1998-04-03,174.89341735839844 +GE,1998-04-06,173.76748657226562 +GE,1998-04-07,174.39300537109375 +GE,1998-04-08,172.391357421875 +GE,1998-04-09,173.14198303222656 +GE,1998-04-13,173.76748657226562 +GE,1998-04-14,173.39218139648438 +GE,1998-04-15,173.26707458496094 +GE,1998-04-16,171.39053344726562 +GE,1998-04-17,174.64320373535156 +GE,1998-04-20,172.391357421875 +GE,1998-04-21,172.26625061035156 +GE,1998-04-22,170.5148162841797 +GE,1998-04-23,169.0135955810547 +GE,1998-04-24,167.88766479492188 +GE,1998-04-27,165.01031494140625 +GE,1998-04-28,162.38314819335938 +GE,1998-04-29,164.76010131835938 +GE,1998-04-30,170.5148162841797 +GE,1998-05-01,170.13951110839844 +GE,1998-05-04,168.88848876953125 +GE,1998-05-05,166.76174926757812 +GE,1998-05-06,166.26133728027344 +GE,1998-05-07,163.88438415527344 +GE,1998-05-08,166.51153564453125 +GE,1998-05-11,166.51153564453125 +GE,1998-05-12,167.01194763183594 +GE,1998-05-13,169.38890075683594 +GE,1998-05-14,168.38807678222656 +GE,1998-05-15,165.3856201171875 +GE,1998-05-18,165.13540649414062 +GE,1998-05-19,165.8860321044922 +GE,1998-05-20,171.51564025878906 +GE,1998-05-21,172.01605224609375 +GE,1998-05-22,170.13951110839844 +GE,1998-05-26,165.76092529296875 +GE,1998-05-27,167.63746643066406 +GE,1998-05-28,168.88848876953125 +GE,1998-05-29,166.8868408203125 +GE,1998-06-01,165.8860321044922 +GE,1998-06-02,165.6358184814453 +GE,1998-06-03,162.7584686279297 +GE,1998-06-04,167.01194763183594 +GE,1998-06-05,169.63909912109375 +GE,1998-06-08,169.0135955810547 +GE,1998-06-09,169.7642059326172 +GE,1998-06-10,170.63992309570312 +GE,1998-06-11,168.51318359375 +GE,1998-06-12,170.63992309570312 +GE,1998-06-15,167.88766479492188 +GE,1998-06-16,170.63992309570312 +GE,1998-06-17,175.2687225341797 +GE,1998-06-18,176.0193328857422 +GE,1998-06-19,174.14279174804688 +GE,1998-06-22,172.391357421875 +GE,1998-06-23,176.39463806152344 +GE,1998-06-24,179.7724151611328 +GE,1998-06-25,179.64730834960938 +GE,1998-06-26,180.2728271484375 +GE,1998-06-29,181.89915466308594 +GE,1998-06-30,181.89915466308594 +GE,1998-07-01,182.52467346191406 +GE,1998-07-02,182.02426147460938 +GE,1998-07-06,183.9008026123047 +GE,1998-07-07,185.4020233154297 +GE,1998-07-08,186.7781524658203 +GE,1998-07-09,188.4044952392578 +GE,1998-07-10,187.7789764404297 +GE,1998-07-13,187.278564453125 +GE,1998-07-14,190.28103637695312 +GE,1998-07-15,188.27938842773438 +GE,1998-07-16,191.65716552734375 +GE,1998-07-17,193.53369140625 +GE,1998-07-20,191.15675354003906 +GE,1998-07-21,186.0275421142578 +GE,1998-07-22,182.8999786376953 +GE,1998-07-23,180.14772033691406 +GE,1998-07-24,183.52549743652344 +GE,1998-07-27,184.1510009765625 +GE,1998-07-28,181.7740478515625 +GE,1998-07-29,179.1468963623047 +GE,1998-07-30,182.77487182617188 +GE,1998-07-31,179.0218048095703 +GE,1998-08-03,179.1468963623047 +GE,1998-08-04,171.01522827148438 +GE,1998-08-05,173.6423797607422 +GE,1998-08-06,177.77076721191406 +GE,1998-08-07,176.39463806152344 +GE,1998-08-10,175.76913452148438 +GE,1998-08-11,174.768310546875 +GE,1998-08-12,178.89669799804688 +GE,1998-08-13,175.89422607421875 +GE,1998-08-14,175.0185089111328 +GE,1998-08-17,178.77159118652344 +GE,1998-08-18,181.64895629882812 +GE,1998-08-19,182.6497802734375 +GE,1998-08-20,181.0234375 +GE,1998-08-21,179.39710998535156 +GE,1998-08-24,179.64730834960938 +GE,1998-08-25,180.7732391357422 +GE,1998-08-26,181.0234375 +GE,1998-08-27,173.26707458496094 +GE,1998-08-28,171.8909454345703 +GE,1998-08-31,160.1313018798828 +GE,1998-09-01,165.51071166992188 +GE,1998-09-02,160.88192749023438 +GE,1998-09-03,155.6276092529297 +GE,1998-09-04,151.87454223632812 +GE,1998-09-08,163.88438415527344 +GE,1998-09-09,160.50662231445312 +GE,1998-09-10,154.25148010253906 +GE,1998-09-11,158.6300811767578 +GE,1998-09-14,158.37986755371094 +GE,1998-09-15,156.2531280517578 +GE,1998-09-16,159.881103515625 +GE,1998-09-17,156.62843322753906 +GE,1998-09-18,155.87782287597656 +GE,1998-09-21,158.6300811767578 +GE,1998-09-22,159.881103515625 +GE,1998-09-23,168.26296997070312 +GE,1998-09-24,163.63418579101562 +GE,1998-09-25,166.26133728027344 +GE,1998-09-28,167.2621612548828 +GE,1998-09-29,165.8860321044922 +GE,1998-09-30,159.25558471679688 +GE,1998-10-01,151.2490234375 +GE,1998-10-02,150.87371826171875 +GE,1998-10-05,146.11981201171875 +GE,1998-10-06,147.6210479736328 +GE,1998-10-07,150.12310791015625 +GE,1998-10-08,143.24246215820312 +GE,1998-10-09,145.11900329589844 +GE,1998-10-12,148.24656677246094 +GE,1998-10-13,152.3749542236328 +GE,1998-10-14,155.37741088867188 +GE,1998-10-15,164.13458251953125 +GE,1998-10-16,167.76255798339844 +GE,1998-10-19,166.8868408203125 +GE,1998-10-20,164.63499450683594 +GE,1998-10-21,167.88766479492188 +GE,1998-10-22,173.14198303222656 +GE,1998-10-23,173.26707458496094 +GE,1998-10-26,171.8909454345703 +GE,1998-10-27,171.1403350830078 +GE,1998-10-28,170.01441955566406 +GE,1998-10-29,173.76748657226562 +GE,1998-10-30,175.14361572265625 +GE,1998-11-02,174.89341735839844 +GE,1998-11-03,177.145263671875 +GE,1998-11-04,177.6456756591797 +GE,1998-11-05,181.7740478515625 +GE,1998-11-06,180.89833068847656 +GE,1998-11-09,177.6456756591797 +GE,1998-11-10,178.27117919921875 +GE,1998-11-11,174.5181121826172 +GE,1998-11-12,173.39218139648438 +GE,1998-11-13,176.51974487304688 +GE,1998-11-16,181.0234375 +GE,1998-11-17,180.14772033691406 +GE,1998-11-18,183.6505889892578 +GE,1998-11-19,185.2769317626953 +GE,1998-11-20,185.52713012695312 +GE,1998-11-23,189.4053192138672 +GE,1998-11-24,188.65469360351562 +GE,1998-11-25,186.5279541015625 +GE,1998-11-27,184.77651977539062 +GE,1998-11-30,180.89833068847656 +GE,1998-12-01,182.39956665039062 +GE,1998-12-02,182.02426147460938 +GE,1998-12-03,176.26954650878906 +GE,1998-12-04,180.39791870117188 +GE,1998-12-07,181.7740478515625 +GE,1998-12-08,181.0234375 +GE,1998-12-09,180.14772033691406 +GE,1998-12-10,177.02015686035156 +GE,1998-12-11,178.27117919921875 +GE,1998-12-14,173.76748657226562 +GE,1998-12-15,186.40284729003906 +GE,1998-12-16,184.1510009765625 +GE,1998-12-17,188.77980041503906 +GE,1998-12-18,193.9090118408203 +GE,1998-12-21,196.91146850585938 +GE,1998-12-22,198.28759765625 +GE,1998-12-23,202.91639709472656 +GE,1998-12-24,202.04067993164062 +GE,1998-12-28,203.54190063476562 +GE,1998-12-29,206.66946411132812 +GE,1998-12-30,204.7929229736328 +GE,1998-12-31,204.16741943359375 +GE,1999-01-04,201.29005432128906 +GE,1999-01-05,205.54354858398438 +GE,1999-01-06,209.5468292236328 +GE,1999-01-07,206.04396057128906 +GE,1999-01-08,204.91802978515625 +GE,1999-01-11,199.5386199951172 +GE,1999-01-12,195.6604461669922 +GE,1999-01-13,193.2834930419922 +GE,1999-01-14,194.28431701660156 +GE,1999-01-15,201.6653594970703 +GE,1999-01-19,203.04148864746094 +GE,1999-01-20,200.9147491455078 +GE,1999-01-21,198.7880096435547 +GE,1999-01-22,195.91064453125 +GE,1999-01-25,201.16494750976562 +GE,1999-01-26,204.16741943359375 +GE,1999-01-27,203.16659545898438 +GE,1999-01-28,207.04478454589844 +GE,1999-01-29,209.92213439941406 +GE,1999-02-01,204.542724609375 +GE,1999-02-02,204.16741943359375 +GE,1999-02-03,205.91885375976562 +GE,1999-02-04,200.41433715820312 +GE,1999-02-05,196.16085815429688 +GE,1999-02-08,195.28514099121094 +GE,1999-02-09,192.15756225585938 +GE,1999-02-10,196.03575134277344 +GE,1999-02-11,200.1641387939453 +GE,1999-02-12,195.4102325439453 +GE,1999-02-16,198.16249084472656 +GE,1999-02-17,198.7880096435547 +GE,1999-02-18,201.4151611328125 +GE,1999-02-19,200.9147491455078 +GE,1999-02-22,208.1707000732422 +GE,1999-02-23,206.16905212402344 +GE,1999-02-24,202.165771484375 +GE,1999-02-25,200.9147491455078 +GE,1999-02-26,200.78964233398438 +GE,1999-03-01,202.04067993164062 +GE,1999-03-02,198.7880096435547 +GE,1999-03-03,197.66207885742188 +GE,1999-03-04,201.16494750976562 +GE,1999-03-05,207.54518127441406 +GE,1999-03-08,209.79702758789062 +GE,1999-03-09,212.17398071289062 +GE,1999-03-10,211.67356872558594 +GE,1999-03-11,214.30072021484375 +GE,1999-03-12,214.92623901367188 +GE,1999-03-15,220.43075561523438 +GE,1999-03-16,220.1805419921875 +GE,1999-03-17,217.052978515625 +GE,1999-03-18,220.1805419921875 +GE,1999-03-19,224.183837890625 +GE,1999-03-22,220.93116760253906 +GE,1999-03-23,213.29991149902344 +GE,1999-03-24,213.6752166748047 +GE,1999-03-25,217.17808532714844 +GE,1999-03-26,215.8019561767578 +GE,1999-03-29,224.183837890625 +GE,1999-03-30,226.8109893798828 +GE,1999-03-31,221.43157958984375 +GE,1999-04-01,223.43321228027344 +GE,1999-04-05,229.43814086914062 +GE,1999-04-06,226.8109893798828 +GE,1999-04-07,229.18792724609375 +GE,1999-04-08,227.93690490722656 +GE,1999-04-09,224.55914306640625 +GE,1999-04-12,233.19122314453125 +GE,1999-04-13,234.0669403076172 +GE,1999-04-14,228.3122100830078 +GE,1999-04-15,225.1846466064453 +GE,1999-04-16,222.68260192871094 +GE,1999-04-19,209.67193603515625 +GE,1999-04-20,218.80441284179688 +GE,1999-04-21,227.3114013671875 +GE,1999-04-22,226.68588256835938 +GE,1999-04-23,225.93527221679688 +GE,1999-04-26,227.18629455566406 +GE,1999-04-27,225.1846466064453 +GE,1999-04-28,223.18301391601562 +GE,1999-04-29,215.42665100097656 +GE,1999-04-30,210.92295837402344 +GE,1999-05-03,211.42337036132812 +GE,1999-05-04,210.0472412109375 +GE,1999-05-05,218.1789093017578 +GE,1999-05-06,216.67767333984375 +GE,1999-05-07,220.05545043945312 +GE,1999-05-10,217.67849731445312 +GE,1999-05-11,222.0570831298828 +GE,1999-05-12,220.5558624267578 +GE,1999-05-13,218.80441284179688 +GE,1999-05-14,212.0488739013672 +GE,1999-05-17,212.6743927001953 +GE,1999-05-18,208.67111206054688 +GE,1999-05-19,216.17726135253906 +GE,1999-05-20,213.04969787597656 +GE,1999-05-21,208.4208984375 +GE,1999-05-24,207.1698760986328 +GE,1999-05-25,204.91802978515625 +GE,1999-05-26,206.4192657470703 +GE,1999-05-27,201.54026794433594 +GE,1999-05-28,203.54190063476562 +GE,1999-06-01,205.2933349609375 +GE,1999-06-02,204.2925262451172 +GE,1999-06-03,205.91885375976562 +GE,1999-06-04,209.92213439941406 +GE,1999-06-07,209.04641723632812 +GE,1999-06-08,204.91802978515625 +GE,1999-06-09,205.54354858398438 +GE,1999-06-10,202.165771484375 +GE,1999-06-11,202.8538360595703 +GE,1999-06-14,207.6702880859375 +GE,1999-06-15,208.54600524902344 +GE,1999-06-16,213.80032348632812 +GE,1999-06-17,217.052978515625 +GE,1999-06-18,215.30154418945312 +GE,1999-06-21,211.2982635498047 +GE,1999-06-22,211.9237823486328 +GE,1999-06-23,211.79867553710938 +GE,1999-06-24,213.6752166748047 +GE,1999-06-25,209.04641723632812 +GE,1999-06-28,212.54928588867188 +GE,1999-06-29,219.55503845214844 +GE,1999-06-30,226.1854705810547 +GE,1999-07-01,223.18301391601562 +GE,1999-07-02,225.55995178222656 +GE,1999-07-06,228.06201171875 +GE,1999-07-07,236.06857299804688 +GE,1999-07-08,234.19203186035156 +GE,1999-07-09,234.44224548339844 +GE,1999-07-12,230.9393768310547 +GE,1999-07-13,231.31468200683594 +GE,1999-07-14,231.81509399414062 +GE,1999-07-15,235.31796264648438 +GE,1999-07-16,237.9451141357422 +GE,1999-07-19,240.19696044921875 +GE,1999-07-20,235.31796264648438 +GE,1999-07-21,234.0669403076172 +GE,1999-07-22,230.18875122070312 +GE,1999-07-23,230.56405639648438 +GE,1999-07-26,228.18711853027344 +GE,1999-07-27,232.69081115722656 +GE,1999-07-28,228.18711853027344 +GE,1999-07-29,224.183837890625 +GE,1999-07-30,218.1789093017578 +GE,1999-08-02,215.92706298828125 +GE,1999-08-03,215.92706298828125 +GE,1999-08-04,213.6752166748047 +GE,1999-08-05,219.30482482910156 +GE,1999-08-06,214.17562866210938 +GE,1999-08-09,210.2974395751953 +GE,1999-08-10,209.92213439941406 +GE,1999-08-11,212.29908752441406 +GE,1999-08-12,210.2974395751953 +GE,1999-08-13,215.67684936523438 +GE,1999-08-16,219.80523681640625 +GE,1999-08-17,223.0579071044922 +GE,1999-08-18,223.55831909179688 +GE,1999-08-19,222.18218994140625 +GE,1999-08-20,225.81016540527344 +GE,1999-08-23,233.31631469726562 +GE,1999-08-24,233.44142150878906 +GE,1999-08-25,238.82083129882812 +GE,1999-08-26,238.07022094726562 +GE,1999-08-27,233.31631469726562 +GE,1999-08-30,228.68753051757812 +GE,1999-08-31,224.80934143066406 +GE,1999-09-01,227.5615997314453 +GE,1999-09-02,226.06036376953125 +GE,1999-09-03,233.00357055664062 +GE,1999-09-07,239.8216552734375 +GE,1999-09-08,241.94839477539062 +GE,1999-09-09,239.69654846191406 +GE,1999-09-10,238.5706329345703 +GE,1999-09-13,237.31959533691406 +GE,1999-09-14,233.69161987304688 +GE,1999-09-15,232.19039916992188 +GE,1999-09-16,234.69244384765625 +GE,1999-09-17,240.19696044921875 +GE,1999-09-20,244.2002410888672 +GE,1999-09-21,238.6957244873047 +GE,1999-09-22,238.1953125 +GE,1999-09-23,233.69161987304688 +GE,1999-09-24,236.1936798095703 +GE,1999-09-27,240.19696044921875 +GE,1999-09-28,236.9442901611328 +GE,1999-09-29,233.0661163330078 +GE,1999-09-30,237.31959533691406 +GE,1999-10-01,234.94265747070312 +GE,1999-10-04,240.3220672607422 +GE,1999-10-05,242.07350158691406 +GE,1999-10-06,247.57801818847656 +GE,1999-10-07,243.95004272460938 +GE,1999-10-08,249.7047576904297 +GE,1999-10-11,246.45208740234375 +GE,1999-10-12,242.94921875 +GE,1999-10-13,239.3212432861328 +GE,1999-10-14,240.44717407226562 +GE,1999-10-15,231.6899871826172 +GE,1999-10-18,235.4430694580078 +GE,1999-10-19,236.31878662109375 +GE,1999-10-20,243.4496307373047 +GE,1999-10-21,246.70230102539062 +GE,1999-10-22,251.45619201660156 +GE,1999-10-25,250.70558166503906 +GE,1999-10-26,251.45619201660156 +GE,1999-10-27,257.0858154296875 +GE,1999-10-28,266.2182922363281 +GE,1999-10-29,271.222412109375 +GE,1999-11-01,258.96234130859375 +GE,1999-11-02,258.21173095703125 +GE,1999-11-03,262.96563720703125 +GE,1999-11-04,263.9664611816406 +GE,1999-11-05,267.71954345703125 +GE,1999-11-08,268.2199401855469 +GE,1999-11-09,266.9689025878906 +GE,1999-11-10,268.2199401855469 +GE,1999-11-11,268.2199401855469 +GE,1999-11-12,270.9721984863281 +GE,1999-11-15,271.222412109375 +GE,1999-11-16,279.47918701171875 +GE,1999-11-17,282.60675048828125 +GE,1999-11-18,278.978759765625 +GE,1999-11-19,275.6009826660156 +GE,1999-11-22,280.6051025390625 +GE,1999-11-23,275.47589111328125 +GE,1999-11-24,273.97467041015625 +GE,1999-11-26,271.47259521484375 +GE,1999-11-29,266.468505859375 +GE,1999-11-30,260.4635925292969 +GE,1999-12-01,269.22076416015625 +GE,1999-12-02,269.5960693359375 +GE,1999-12-03,272.7236328125 +GE,1999-12-06,274.6940002441406 +GE,1999-12-07,280.22979736328125 +GE,1999-12-08,282.76312255859375 +GE,1999-12-09,287.3606262207031 +GE,1999-12-10,295.11700439453125 +GE,1999-12-13,297.8692626953125 +GE,1999-12-14,299.9960021972656 +GE,1999-12-15,288.86187744140625 +GE,1999-12-16,295.4923095703125 +GE,1999-12-17,303.999267578125 +GE,1999-12-20,306.7828063964844 +GE,1999-12-21,315.884033203125 +GE,1999-12-22,316.0091247558594 +GE,1999-12-23,315.2585144042969 +GE,1999-12-27,319.26177978515625 +GE,1999-12-28,314.7580871582031 +GE,1999-12-29,313.3819580078125 +GE,1999-12-30,310.25439453125 +GE,1999-12-31,309.7539978027344 +GE,2000-01-03,300.2462158203125 +GE,2000-01-04,288.2363586425781 +GE,2000-01-05,287.7359313964844 +GE,2000-01-06,291.5828552246094 +GE,2000-01-07,302.87335205078125 +GE,2000-01-10,302.7482604980469 +GE,2000-01-11,303.2486572265625 +GE,2000-01-12,304.2494812011719 +GE,2000-01-13,307.7523498535156 +GE,2000-01-14,302.2478332519531 +GE,2000-01-18,296.242919921875 +GE,2000-01-19,297.6816101074219 +GE,2000-01-20,292.1145324707031 +GE,2000-01-21,288.486572265625 +GE,2000-01-24,276.4767150878906 +GE,2000-01-25,277.2273254394531 +GE,2000-01-26,283.1071472167969 +GE,2000-01-27,283.732666015625 +GE,2000-01-28,268.2199401855469 +GE,2000-01-31,268.2199401855469 +GE,2000-02-01,272.2232360839844 +GE,2000-02-02,268.34503173828125 +GE,2000-02-03,278.7285461425781 +GE,2000-02-04,283.35736083984375 +GE,2000-02-07,273.2240295410156 +GE,2000-02-08,274.3499755859375 +GE,2000-02-09,268.34503173828125 +GE,2000-02-10,271.0972900390625 +GE,2000-02-11,267.71954345703125 +GE,2000-02-14,268.9705505371094 +GE,2000-02-15,275.2256774902344 +GE,2000-02-16,271.53515625 +GE,2000-02-17,262.21502685546875 +GE,2000-02-18,250.4553680419922 +GE,2000-02-22,259.4627685546875 +GE,2000-02-23,261.2142028808594 +GE,2000-02-24,262.21502685546875 +GE,2000-02-25,252.45701599121094 +GE,2000-02-28,259.08746337890625 +GE,2000-02-29,264.96728515625 +GE,2000-03-01,262.96563720703125 +GE,2000-03-02,270.72198486328125 +GE,2000-03-03,278.978759765625 +GE,2000-03-06,275.1005859375 +GE,2000-03-07,260.0882568359375 +GE,2000-03-08,260.8388977050781 +GE,2000-03-09,258.21173095703125 +GE,2000-03-10,263.5911560058594 +GE,2000-03-13,259.08746337890625 +GE,2000-03-14,254.2084503173828 +GE,2000-03-15,267.3442077636719 +GE,2000-03-16,278.2281494140625 +GE,2000-03-17,279.9795837402344 +GE,2000-03-20,282.1063232421875 +GE,2000-03-21,301.24700927734375 +GE,2000-03-22,301.9976501464844 +GE,2000-03-23,320.2626037597656 +GE,2000-03-24,318.3860778808594 +GE,2000-03-27,316.13421630859375 +GE,2000-03-28,312.25604248046875 +GE,2000-03-29,326.2675476074219 +GE,2000-03-30,317.76055908203125 +GE,2000-03-31,311.50543212890625 +GE,2000-04-03,322.2642517089844 +GE,2000-04-04,308.2527770996094 +GE,2000-04-05,306.87664794921875 +GE,2000-04-06,314.0074768066406 +GE,2000-04-07,317.88568115234375 +GE,2000-04-10,319.1366882324219 +GE,2000-04-11,323.5152893066406 +GE,2000-04-12,313.7572937011719 +GE,2000-04-13,301.24700927734375 +GE,2000-04-14,291.7392272949219 +GE,2000-04-17,304.2494812011719 +GE,2000-04-18,313.2568664550781 +GE,2000-04-19,311.2552185058594 +GE,2000-04-20,317.2601623535156 +GE,2000-04-24,324.3909912109375 +GE,2000-04-25,332.2724609375 +GE,2000-04-26,326.7679443359375 +GE,2000-04-27,323.26507568359375 +GE,2000-04-28,314.7580871582031 +GE,2000-05-01,319.0115966796875 +GE,2000-05-02,322.3893737792969 +GE,2000-05-03,312.38116455078125 +GE,2000-05-04,308.2527770996094 +GE,2000-05-05,316.25933837890625 +GE,2000-05-08,314.8832092285156 +GE,2000-05-09,313.00665283203125 +GE,2000-05-10,303.999267578125 +GE,2000-05-11,305.8758239746094 +GE,2000-05-12,313.7572937011719 +GE,2000-05-15,324.2658996582031 +GE,2000-05-16,325.7671203613281 +GE,2000-05-17,322.0140380859375 +GE,2000-05-18,319.0115966796875 +GE,2000-05-19,311.50543212890625 +GE,2000-05-22,300.2462158203125 +GE,2000-05-23,300.2462158203125 +GE,2000-05-24,304.7499084472656 +GE,2000-05-25,304.7499084472656 +GE,2000-05-26,297.6190490722656 +GE,2000-05-30,307.7523498535156 +GE,2000-05-31,316.0091247558594 +GE,2000-06-01,314.5079040527344 +GE,2000-06-02,316.7597351074219 +GE,2000-06-05,309.62890625 +GE,2000-06-06,307.3770446777344 +GE,2000-06-07,308.5029602050781 +GE,2000-06-08,305.5005187988281 +GE,2000-06-09,299.4955749511719 +GE,2000-06-12,299.4955749511719 +GE,2000-06-13,307.3770446777344 +GE,2000-06-14,306.2511291503906 +GE,2000-06-15,311.50543212890625 +GE,2000-06-16,307.0017395019531 +GE,2000-06-19,301.7474365234375 +GE,2000-06-20,306.2511291503906 +GE,2000-06-21,296.8684387207031 +GE,2000-06-22,292.74005126953125 +GE,2000-06-23,299.4955749511719 +GE,2000-06-26,299.8708801269531 +GE,2000-06-27,295.7425231933594 +GE,2000-06-28,303.5301513671875 +GE,2000-06-29,298.7449645996094 +GE,2000-06-30,318.260986328125 +GE,2000-07-03,312.25604248046875 +GE,2000-07-05,299.8708801269531 +GE,2000-07-06,301.37213134765625 +GE,2000-07-07,308.1276550292969 +GE,2000-07-10,314.8832092285156 +GE,2000-07-11,313.7572937011719 +GE,2000-07-12,322.7646789550781 +GE,2000-07-13,315.2585144042969 +GE,2000-07-14,309.25360107421875 +GE,2000-07-17,322.3893737792969 +GE,2000-07-18,313.7572937011719 +GE,2000-07-19,316.7597351074219 +GE,2000-07-20,326.1424255371094 +GE,2000-07-21,325.0165100097656 +GE,2000-07-24,324.2658996582031 +GE,2000-07-25,321.63873291015625 +GE,2000-07-26,313.00665283203125 +GE,2000-07-27,315.2585144042969 +GE,2000-07-28,305.8758239746094 +GE,2000-07-31,310.3795166015625 +GE,2000-08-01,316.7597351074219 +GE,2000-08-02,312.25604248046875 +GE,2000-08-03,317.5103454589844 +GE,2000-08-04,320.5128173828125 +GE,2000-08-07,316.0091247558594 +GE,2000-08-08,322.7646789550781 +GE,2000-08-09,335.90045166015625 +GE,2000-08-10,342.2806701660156 +GE,2000-08-11,339.65350341796875 +GE,2000-08-14,342.2806701660156 +GE,2000-08-15,343.7818908691406 +GE,2000-08-16,341.1547546386719 +GE,2000-08-17,340.4041442871094 +GE,2000-08-18,337.40167236328125 +GE,2000-08-21,339.65350341796875 +GE,2000-08-22,337.7769775390625 +GE,2000-08-23,347.9102783203125 +GE,2000-08-24,353.91522216796875 +GE,2000-08-25,355.791748046875 +GE,2000-08-28,360.2954406738281 +GE,2000-08-29,359.5448303222656 +GE,2000-08-30,345.28314208984375 +GE,2000-08-31,352.0386657714844 +GE,2000-09-01,351.2880554199219 +GE,2000-09-05,347.15966796875 +GE,2000-09-06,354.29052734375 +GE,2000-09-07,354.29052734375 +GE,2000-09-08,359.5448303222656 +GE,2000-09-11,358.4189147949219 +GE,2000-09-12,354.66583251953125 +GE,2000-09-13,354.66583251953125 +GE,2000-09-14,354.29052734375 +GE,2000-09-15,340.7794494628906 +GE,2000-09-18,345.28314208984375 +GE,2000-09-19,342.2806701660156 +GE,2000-09-20,340.0288391113281 +GE,2000-09-21,337.7769775390625 +GE,2000-09-22,344.1571960449219 +GE,2000-09-25,348.660888671875 +GE,2000-09-26,348.28558349609375 +GE,2000-09-27,356.91766357421875 +GE,2000-09-28,354.29052734375 +GE,2000-09-29,347.15966796875 +GE,2000-10-02,351.2880554199219 +GE,2000-10-03,354.66583251953125 +GE,2000-10-04,353.5399169921875 +GE,2000-10-05,358.7942199707031 +GE,2000-10-06,356.91766357421875 +GE,2000-10-09,351.2880554199219 +GE,2000-10-10,348.660888671875 +GE,2000-10-11,340.0288391113281 +GE,2000-10-12,327.26837158203125 +GE,2000-10-13,342.2806701660156 +GE,2000-10-16,346.78436279296875 +GE,2000-10-17,334.0238952636719 +GE,2000-10-18,333.2732849121094 +GE,2000-10-19,334.0238952636719 +GE,2000-10-20,313.00665283203125 +GE,2000-10-23,298.7449645996094 +GE,2000-10-24,320.5128173828125 +GE,2000-10-25,317.88568115234375 +GE,2000-10-26,313.00665283203125 +GE,2000-10-27,313.7572937011719 +GE,2000-10-30,324.2658996582031 +GE,2000-10-31,329.1448974609375 +GE,2000-11-01,326.89306640625 +GE,2000-11-02,322.3893737792969 +GE,2000-11-03,320.13751220703125 +GE,2000-11-06,327.26837158203125 +GE,2000-11-07,329.8955078125 +GE,2000-11-08,327.6436767578125 +GE,2000-11-09,327.6436767578125 +GE,2000-11-10,323.5152893066406 +GE,2000-11-13,308.8782653808594 +GE,2000-11-14,316.7597351074219 +GE,2000-11-15,315.2585144042969 +GE,2000-11-16,316.0091247558594 +GE,2000-11-17,311.50543212890625 +GE,2000-11-20,300.62152099609375 +GE,2000-11-21,304.7499084472656 +GE,2000-11-22,291.6141357421875 +GE,2000-11-24,296.4931335449219 +GE,2000-11-27,294.99188232421875 +GE,2000-11-28,299.1202697753906 +GE,2000-11-29,298.3696594238281 +GE,2000-11-30,297.6190490722656 +GE,2000-12-01,306.2511291503906 +GE,2000-12-04,310.00421142578125 +GE,2000-12-05,325.0165100097656 +GE,2000-12-06,323.8905944824219 +GE,2000-12-07,321.263427734375 +GE,2000-12-08,331.3967590332031 +GE,2000-12-11,332.1473693847656 +GE,2000-12-12,317.1350402832031 +GE,2000-12-13,318.260986328125 +GE,2000-12-14,308.8782653808594 +GE,2000-12-15,299.1202697753906 +GE,2000-12-18,306.2511291503906 +GE,2000-12-19,300.996826171875 +GE,2000-12-20,284.85858154296875 +GE,2000-12-21,287.4857482910156 +GE,2000-12-22,293.49066162109375 +GE,2000-12-26,296.1178283691406 +GE,2000-12-27,289.3622741699219 +GE,2000-12-28,290.8634948730469 +GE,2000-12-29,287.8610534667969 +GE,2001-01-02,262.7154235839844 +GE,2001-01-03,287.1104431152344 +GE,2001-01-04,288.6116638183594 +GE,2001-01-05,284.10797119140625 +GE,2001-01-08,273.599365234375 +GE,2001-01-09,267.9697265625 +GE,2001-01-10,268.34503173828125 +GE,2001-01-11,279.6042785644531 +GE,2001-01-12,274.3499755859375 +GE,2001-01-16,284.4832763671875 +GE,2001-01-17,280.3548889160156 +GE,2001-01-18,285.9844970703125 +GE,2001-01-19,282.2314147949219 +GE,2001-01-22,274.72528076171875 +GE,2001-01-23,280.3548889160156 +GE,2001-01-24,278.1030578613281 +GE,2001-01-25,275.8511962890625 +GE,2001-01-26,267.9697265625 +GE,2001-01-29,266.49853515625 +GE,2001-01-30,277.72772216796875 +GE,2001-01-31,276.1064147949219 +GE,2001-02-01,277.6076354980469 +GE,2001-02-02,277.90789794921875 +GE,2001-02-05,287.3356018066406 +GE,2001-02-06,285.8343811035156 +GE,2001-02-07,281.9311828613281 +GE,2001-02-08,283.0721130371094 +GE,2001-02-09,274.1848449707031 +GE,2001-02-12,285.2939453125 +GE,2001-02-13,283.1922302246094 +GE,2001-02-14,277.78778076171875 +GE,2001-02-15,288.1162414550781 +GE,2001-02-16,282.2314147949219 +GE,2001-02-20,286.37481689453125 +GE,2001-02-21,284.03289794921875 +GE,2001-02-22,282.8319091796875 +GE,2001-02-23,277.3074035644531 +GE,2001-02-26,288.1162414550781 +GE,2001-02-27,288.2363586425781 +GE,2001-02-28,279.2289733886719 +GE,2001-03-01,275.6860656738281 +GE,2001-03-02,267.63946533203125 +GE,2001-03-05,270.70196533203125 +GE,2001-03-06,272.74365234375 +GE,2001-03-07,276.1064147949219 +GE,2001-03-08,275.44586181640625 +GE,2001-03-09,263.0757141113281 +GE,2001-03-12,237.7949981689453 +GE,2001-03-13,254.1884307861328 +GE,2001-03-14,246.3820343017578 +GE,2001-03-15,246.68228149414062 +GE,2001-03-16,243.79991149902344 +GE,2001-03-19,246.80238342285156 +GE,2001-03-20,240.49720764160156 +GE,2001-03-21,234.19203186035156 +GE,2001-03-22,226.38563537597656 +GE,2001-03-23,240.1369171142578 +GE,2001-03-26,241.57809448242188 +GE,2001-03-27,251.66636657714844 +GE,2001-03-28,249.5045928955078 +GE,2001-03-29,248.60385131835938 +GE,2001-03-30,251.36611938476562 +GE,2001-04-02,251.00582885742188 +GE,2001-04-03,238.275390625 +GE,2001-04-04,237.7949981689453 +GE,2001-04-05,252.8072967529297 +GE,2001-04-06,247.22271728515625 +GE,2001-04-09,252.20681762695312 +GE,2001-04-10,263.1958312988281 +GE,2001-04-11,259.83306884765625 +GE,2001-04-12,268.42010498046875 +GE,2001-04-16,268.119873046875 +GE,2001-04-17,272.9838562011719 +GE,2001-04-18,287.5758056640625 +GE,2001-04-19,291.2988586425781 +GE,2001-04-20,288.83685302734375 +GE,2001-04-23,283.4324035644531 +GE,2001-04-24,276.16644287109375 +GE,2001-04-25,287.0954284667969 +GE,2001-04-26,296.0427551269531 +GE,2001-04-27,299.9459533691406 +GE,2001-04-30,291.4189758300781 +GE,2001-05-01,293.7008361816406 +GE,2001-05-02,294.8417663574219 +GE,2001-05-03,291.23883056640625 +GE,2001-05-04,299.82586669921875 +GE,2001-05-07,300.0060119628906 +GE,2001-05-08,297.1236267089844 +GE,2001-05-09,296.8233947753906 +GE,2001-05-10,299.2253723144531 +GE,2001-05-11,294.30133056640625 +GE,2001-05-14,298.6248779296875 +GE,2001-05-15,301.1469421386719 +GE,2001-05-16,313.51708984375 +GE,2001-05-17,312.9165954589844 +GE,2001-05-18,318.200927734375 +GE,2001-05-21,320.6629333496094 +GE,2001-05-22,316.3393859863281 +GE,2001-05-23,308.35284423828125 +GE,2001-05-24,308.6531066894531 +GE,2001-05-25,299.9459533691406 +GE,2001-05-29,298.26458740234375 +GE,2001-05-30,294.36138916015625 +GE,2001-05-31,294.24127197265625 +GE,2001-06-01,294.24127197265625 +GE,2001-06-04,296.9434814453125 +GE,2001-06-05,295.3221740722656 +GE,2001-06-06,292.74005126953125 +GE,2001-06-07,293.7008361816406 +GE,2001-06-08,289.0770568847656 +GE,2001-06-11,284.6333923339844 +GE,2001-06-12,292.8601379394531 +GE,2001-06-13,287.3356018066406 +GE,2001-06-14,293.40057373046875 +GE,2001-06-15,293.100341796875 +GE,2001-06-18,294.24127197265625 +GE,2001-06-19,293.46063232421875 +GE,2001-06-20,304.8699951171875 +GE,2001-06-21,307.7523498535156 +GE,2001-06-22,311.4153747558594 +GE,2001-06-25,301.7474365234375 +GE,2001-06-26,292.9802551269531 +GE,2001-06-27,289.7976379394531 +GE,2001-06-28,293.46063232421875 +GE,2001-06-29,294.24127197265625 +GE,2001-07-02,301.4471740722656 +GE,2001-07-03,297.3038024902344 +GE,2001-07-05,291.05865478515625 +GE,2001-07-06,281.5708923339844 +GE,2001-07-09,281.3306884765625 +GE,2001-07-10,274.7853088378906 +GE,2001-07-11,267.8796691894531 +GE,2001-07-12,282.2314147949219 +GE,2001-07-13,284.93365478515625 +GE,2001-07-16,277.5475769042969 +GE,2001-07-17,276.8870544433594 +GE,2001-07-18,277.12725830078125 +GE,2001-07-19,279.1088562011719 +GE,2001-07-20,280.0096130371094 +GE,2001-07-23,272.0230712890625 +GE,2001-07-24,264.2166442871094 +GE,2001-07-25,263.01568603515625 +GE,2001-07-26,262.7154235839844 +GE,2001-07-27,268.119873046875 +GE,2001-07-30,261.814697265625 +GE,2001-07-31,261.2142028808594 +GE,2001-08-01,257.0107421875 +GE,2001-08-02,253.4077911376953 +GE,2001-08-03,256.71051025390625 +GE,2001-08-06,248.54380798339844 +GE,2001-08-07,256.8305969238281 +GE,2001-08-08,250.10508728027344 +GE,2001-08-09,251.6063232421875 +GE,2001-08-10,255.62962341308594 +GE,2001-08-13,253.5879364013672 +GE,2001-08-14,251.3060760498047 +GE,2001-08-15,250.88572692871094 +GE,2001-08-16,249.80484008789062 +GE,2001-08-17,245.0009002685547 +GE,2001-08-20,249.38449096679688 +GE,2001-08-21,243.01927185058594 +GE,2001-08-22,245.3011474609375 +GE,2001-08-23,246.44207763671875 +GE,2001-08-24,252.14675903320312 +GE,2001-08-27,253.22764587402344 +GE,2001-08-28,247.58302307128906 +GE,2001-08-29,243.85997009277344 +GE,2001-08-30,241.39794921875 +GE,2001-08-31,245.6013946533203 +GE,2001-09-04,245.18104553222656 +GE,2001-09-05,250.40533447265625 +GE,2001-09-06,243.1994171142578 +GE,2001-09-07,238.15528869628906 +GE,2001-09-10,236.29376220703125 +GE,2001-09-17,211.0730743408203 +GE,2001-09-18,203.2666778564453 +GE,2001-09-19,195.1600341796875 +GE,2001-09-20,182.36953735351562 +GE,2001-09-21,187.95411682128906 +GE,2001-09-24,211.37332153320312 +GE,2001-09-25,213.1748046875 +GE,2001-09-26,213.05470275878906 +GE,2001-09-27,215.87701416015625 +GE,2001-09-28,223.3831787109375 +GE,2001-10-01,226.0253448486328 +GE,2001-10-02,228.48736572265625 +GE,2001-10-03,229.0878448486328 +GE,2001-10-04,224.52410888671875 +GE,2001-10-05,224.8843994140625 +GE,2001-10-08,220.981201171875 +GE,2001-10-09,221.10130310058594 +GE,2001-10-10,227.64666748046875 +GE,2001-10-11,233.89178466796875 +GE,2001-10-12,234.19203186035156 +GE,2001-10-15,233.35134887695312 +GE,2001-10-16,231.00942993164062 +GE,2001-10-17,223.0829315185547 +GE,2001-10-18,223.6834259033203 +GE,2001-10-19,223.6834259033203 +GE,2001-10-22,225.84519958496094 +GE,2001-10-23,223.8035125732422 +GE,2001-10-24,222.66258239746094 +GE,2001-10-25,227.40647888183594 +GE,2001-10-26,233.47145080566406 +GE,2001-10-29,224.76431274414062 +GE,2001-10-30,218.21893310546875 +GE,2001-10-31,218.6392822265625 +GE,2001-11-01,227.64666748046875 +GE,2001-11-02,227.94691467285156 +GE,2001-11-05,232.81089782714844 +GE,2001-11-06,238.9959716796875 +GE,2001-11-07,236.29376220703125 +GE,2001-11-08,242.29869079589844 +GE,2001-11-09,242.6589813232422 +GE,2001-11-12,236.77415466308594 +GE,2001-11-13,243.55972290039062 +GE,2001-11-14,245.48129272460938 +GE,2001-11-15,249.5045928955078 +GE,2001-11-16,245.3011474609375 +GE,2001-11-19,247.70310974121094 +GE,2001-11-20,246.80238342285156 +GE,2001-11-21,242.899169921875 +GE,2001-11-23,246.32199096679688 +GE,2001-11-26,248.1234588623047 +GE,2001-11-27,246.62222290039062 +GE,2001-11-28,236.29376220703125 +GE,2001-11-29,238.5756378173828 +GE,2001-11-30,231.1895751953125 +GE,2001-12-03,221.70179748535156 +GE,2001-12-04,224.28392028808594 +GE,2001-12-05,225.48489379882812 +GE,2001-12-06,226.68588256835938 +GE,2001-12-07,223.0829315185547 +GE,2001-12-10,220.981201171875 +GE,2001-12-11,220.92115783691406 +GE,2001-12-12,222.48243713378906 +GE,2001-12-13,222.48243713378906 +GE,2001-12-14,226.08538818359375 +GE,2001-12-17,229.98858642578125 +GE,2001-12-18,238.5155792236328 +GE,2001-12-19,244.88079833984375 +GE,2001-12-20,245.24110412597656 +GE,2001-12-21,248.30360412597656 +GE,2001-12-24,247.3428192138672 +GE,2001-12-26,243.49966430664062 +GE,2001-12-27,245.90164184570312 +GE,2001-12-28,244.58055114746094 +GE,2001-12-31,240.67735290527344 +GE,2002-01-02,245.90164184570312 +GE,2002-01-03,243.85997009277344 +GE,2002-01-04,245.90164184570312 +GE,2002-01-07,236.3538055419922 +GE,2002-01-08,233.89178466796875 +GE,2002-01-09,231.4898223876953 +GE,2002-01-10,231.85011291503906 +GE,2002-01-11,229.56825256347656 +GE,2002-01-14,227.5866241455078 +GE,2002-01-15,232.4506072998047 +GE,2002-01-16,226.5057373046875 +GE,2002-01-17,232.69081115722656 +GE,2002-01-18,232.2704620361328 +GE,2002-01-22,229.98858642578125 +GE,2002-01-23,226.08538818359375 +GE,2002-01-24,225.48489379882812 +GE,2002-01-25,229.74839782714844 +GE,2002-01-28,229.0878448486328 +GE,2002-01-29,218.9395294189453 +GE,2002-01-30,221.4615936279297 +GE,2002-01-31,223.0829315185547 +GE,2002-02-01,221.2814483642578 +GE,2002-02-04,210.17234802246094 +GE,2002-02-05,217.43829345703125 +GE,2002-02-06,221.94198608398438 +GE,2002-02-07,223.3831787109375 +GE,2002-02-08,223.6834259033203 +GE,2002-02-11,226.9861297607422 +GE,2002-02-12,225.1846466064453 +GE,2002-02-13,228.78761291503906 +GE,2002-02-14,228.18711853027344 +GE,2002-02-15,222.8427276611328 +GE,2002-02-19,218.57923889160156 +GE,2002-02-20,225.60499572753906 +GE,2002-02-21,225.30474853515625 +GE,2002-02-22,228.72755432128906 +GE,2002-02-25,235.3930206298828 +GE,2002-02-26,232.69081115722656 +GE,2002-02-27,232.69081115722656 +GE,2002-02-28,231.1895751953125 +GE,2002-03-01,236.89425659179688 +GE,2002-03-04,241.39794921875 +GE,2002-03-05,243.1994171142578 +GE,2002-03-06,249.5045928955078 +GE,2002-03-07,245.90164184570312 +GE,2002-03-08,243.79991149902344 +GE,2002-03-11,247.10263061523438 +GE,2002-03-12,246.80238342285156 +GE,2002-03-13,240.19696044921875 +GE,2002-03-14,242.6589813232422 +GE,2002-03-15,241.337890625 +GE,2002-03-18,239.59646606445312 +GE,2002-03-19,239.59646606445312 +GE,2002-03-20,232.99105834960938 +GE,2002-03-21,224.8843994140625 +GE,2002-03-22,227.40647888183594 +GE,2002-03-25,222.42237854003906 +GE,2002-03-26,224.04371643066406 +GE,2002-03-27,224.8843994140625 +GE,2002-03-28,224.5841522216797 +GE,2002-04-01,223.98367309570312 +GE,2002-04-02,222.78268432617188 +GE,2002-04-03,220.6809539794922 +GE,2002-04-04,223.98367309570312 +GE,2002-04-05,222.78268432617188 +GE,2002-04-08,221.3415069580078 +GE,2002-04-09,218.87948608398438 +GE,2002-04-10,223.3831787109375 +GE,2002-04-11,202.6661834716797 +GE,2002-04-12,201.46519470214844 +GE,2002-04-15,191.2568359375 +GE,2002-04-16,198.7629852294922 +GE,2002-04-17,202.06568908691406 +GE,2002-04-18,202.9664306640625 +GE,2002-04-19,202.36593627929688 +GE,2002-04-22,197.32180786132812 +GE,2002-04-23,196.9615020751953 +GE,2002-04-24,195.1600341796875 +GE,2002-04-25,192.4578094482422 +GE,2002-04-26,189.1551055908203 +GE,2002-04-29,185.2519073486328 +GE,2002-04-30,189.45535278320312 +GE,2002-05-01,190.35609436035156 +GE,2002-05-02,189.75559997558594 +GE,2002-05-03,190.35609436035156 +GE,2002-05-06,185.97250366210938 +GE,2002-05-07,184.05091857910156 +GE,2002-05-08,197.26174926757812 +GE,2002-05-09,189.09506225585938 +GE,2002-05-10,184.05091857910156 +GE,2002-05-13,185.2519073486328 +GE,2002-05-14,189.635498046875 +GE,2002-05-15,185.7322998046875 +GE,2002-05-16,192.15756225585938 +GE,2002-05-17,200.86471557617188 +GE,2002-05-20,195.76052856445312 +GE,2002-05-21,193.0583038330078 +GE,2002-05-22,191.6771697998047 +GE,2002-05-23,197.86224365234375 +GE,2002-05-24,195.76052856445312 +GE,2002-05-28,192.4578094482422 +GE,2002-05-29,188.5546112060547 +GE,2002-05-30,187.35362243652344 +GE,2002-05-31,186.9933319091797 +GE,2002-06-03,180.80825805664062 +GE,2002-06-04,180.44796752929688 +GE,2002-06-05,181.0484619140625 +GE,2002-06-06,175.94427490234375 +GE,2002-06-07,181.3487091064453 +GE,2002-06-10,179.84747314453125 +GE,2002-06-11,176.54476928710938 +GE,2002-06-12,182.24945068359375 +GE,2002-06-13,179.24697875976562 +GE,2002-06-14,178.3462371826172 +GE,2002-06-17,183.21023559570312 +GE,2002-06-18,187.0533905029297 +GE,2002-06-19,182.24945068359375 +GE,2002-06-20,178.3462371826172 +GE,2002-06-21,173.84254455566406 +GE,2002-06-24,177.74575805664062 +GE,2002-06-25,173.5423126220703 +GE,2002-06-26,177.145263671875 +GE,2002-06-27,179.54722595214844 +GE,2002-06-28,174.4430389404297 +GE,2002-07-01,170.840087890625 +GE,2002-07-02,168.7383575439453 +GE,2002-07-03,167.53738403320312 +GE,2002-07-05,178.28619384765625 +GE,2002-07-08,176.72491455078125 +GE,2002-07-09,169.93934631347656 +GE,2002-07-10,162.43319702148438 +GE,2002-07-11,164.2346649169922 +GE,2002-07-12,171.74082946777344 +GE,2002-07-15,169.63909912109375 +GE,2002-07-16,165.43565368652344 +GE,2002-07-17,169.63909912109375 +GE,2002-07-18,166.33639526367188 +GE,2002-07-19,159.25057983398438 +GE,2002-07-22,154.0863494873047 +GE,2002-07-23,148.922119140625 +GE,2002-07-24,159.31063842773438 +GE,2002-07-25,160.03121948242188 +GE,2002-07-26,166.9368896484375 +GE,2002-07-29,182.8499298095703 +GE,2002-07-30,189.75559997558594 +GE,2002-07-31,193.35855102539062 +GE,2002-08-01,188.5546112060547 +GE,2002-08-02,177.145263671875 +GE,2002-08-05,169.93934631347656 +GE,2002-08-06,178.04600524902344 +GE,2002-08-07,184.6514129638672 +GE,2002-08-08,191.85733032226562 +GE,2002-08-09,194.55953979492188 +GE,2002-08-12,193.65879821777344 +GE,2002-08-13,185.85240173339844 +GE,2002-08-14,191.5570831298828 +GE,2002-08-15,193.8990020751953 +GE,2002-08-16,189.45535278320312 +GE,2002-08-19,197.501953125 +GE,2002-08-20,193.65879821777344 +GE,2002-08-21,193.95904541015625 +GE,2002-08-22,196.36102294921875 +GE,2002-08-23,193.65879821777344 +GE,2002-08-26,192.57791137695312 +GE,2002-08-27,191.85733032226562 +GE,2002-08-28,187.95411682128906 +GE,2002-08-29,182.24945068359375 +GE,2002-08-30,181.0484619140625 +GE,2002-09-03,170.90013122558594 +GE,2002-09-04,172.34132385253906 +GE,2002-09-05,168.13787841796875 +GE,2002-09-06,169.93934631347656 +GE,2002-09-09,172.82171630859375 +GE,2002-09-10,174.62318420410156 +GE,2002-09-11,174.14279174804688 +GE,2002-09-12,168.13787841796875 +GE,2002-09-13,162.43319702148438 +GE,2002-09-16,167.53738403320312 +GE,2002-09-17,166.33639526367188 +GE,2002-09-18,164.2346649169922 +GE,2002-09-19,159.4307403564453 +GE,2002-09-20,160.6317138671875 +GE,2002-09-23,158.52999877929688 +GE,2002-09-24,155.52752685546875 +GE,2002-09-25,162.13294982910156 +GE,2002-09-26,158.46994018554688 +GE,2002-09-27,146.94049072265625 +GE,2002-09-30,148.02137756347656 +GE,2002-10-01,157.32901000976562 +GE,2002-10-02,148.922119140625 +GE,2002-10-03,147.8412322998047 +GE,2002-10-04,144.17822265625 +GE,2002-10-07,137.81300354003906 +GE,2002-10-08,140.21498107910156 +GE,2002-10-09,132.1083221435547 +GE,2002-10-10,135.71128845214844 +GE,2002-10-11,145.37921142578125 +GE,2002-10-14,146.2198944091797 +GE,2002-10-15,157.32901000976562 +GE,2002-10-16,153.72605895996094 +GE,2002-10-17,161.472412109375 +GE,2002-10-18,160.03121948242188 +GE,2002-10-21,163.03369140625 +GE,2002-10-22,162.5532989501953 +GE,2002-10-23,161.53245544433594 +GE,2002-10-24,156.12802124023438 +GE,2002-10-25,157.5692138671875 +GE,2002-10-28,157.62925720214844 +GE,2002-10-29,155.22727966308594 +GE,2002-10-30,151.02383422851562 +GE,2002-10-31,151.62432861328125 +GE,2002-11-01,156.12802124023438 +GE,2002-11-04,159.1304931640625 +GE,2002-11-05,159.1304931640625 +GE,2002-11-06,159.73097229003906 +GE,2002-11-07,156.78857421875 +GE,2002-11-08,150.7235870361328 +GE,2002-11-11,145.37921142578125 +GE,2002-11-12,143.21743774414062 +GE,2002-11-13,144.6586151123047 +GE,2002-11-14,147.12063598632812 +GE,2002-11-15,143.27748107910156 +GE,2002-11-18,141.71620178222656 +GE,2002-11-19,143.51768493652344 +GE,2002-11-20,148.922119140625 +GE,2002-11-21,161.23220825195312 +GE,2002-11-22,158.8302459716797 +GE,2002-11-25,160.9319610595703 +GE,2002-11-26,158.22975158691406 +GE,2002-11-27,163.03369140625 +GE,2002-11-29,162.85354614257812 +GE,2002-12-02,163.3339385986328 +GE,2002-12-03,160.6317138671875 +GE,2002-12-04,159.25057983398438 +GE,2002-12-05,154.92703247070312 +GE,2002-12-06,156.4282684326172 +GE,2002-12-09,153.1255645751953 +GE,2002-12-10,155.7076873779297 +GE,2002-12-11,156.96871948242188 +GE,2002-12-12,155.52752685546875 +GE,2002-12-13,153.1255645751953 +GE,2002-12-16,158.71014404296875 +GE,2002-12-17,156.12802124023438 +GE,2002-12-18,154.0863494873047 +GE,2002-12-19,152.5250701904297 +GE,2002-12-20,155.82777404785156 +GE,2002-12-23,154.50669860839844 +GE,2002-12-24,152.10472106933594 +GE,2002-12-26,151.92457580566406 +GE,2002-12-27,148.32162475585938 +GE,2002-12-30,147.12063598632812 +GE,2002-12-31,146.2198944091797 +GE,2003-01-02,153.00546264648438 +GE,2003-01-03,152.5250701904297 +GE,2003-01-06,156.4282684326172 +GE,2003-01-07,155.52752685546875 +GE,2003-01-08,153.1255645751953 +GE,2003-01-09,155.52752685546875 +GE,2003-01-10,154.02630615234375 +GE,2003-01-13,153.96624755859375 +GE,2003-01-14,154.3865966796875 +GE,2003-01-15,151.2640380859375 +GE,2003-01-16,150.30325317382812 +GE,2003-01-17,149.4025115966797 +GE,2003-01-21,144.4784698486328 +GE,2003-01-22,141.41595458984375 +GE,2003-01-23,143.81793212890625 +GE,2003-01-24,138.47354125976562 +GE,2003-01-27,138.4134979248047 +GE,2003-01-28,139.0139923095703 +GE,2003-01-29,138.29339599609375 +GE,2003-01-30,135.41104125976562 +GE,2003-01-31,138.95394897460938 +GE,2003-02-03,142.01644897460938 +GE,2003-02-04,138.4134979248047 +GE,2003-02-05,138.11325073242188 +GE,2003-02-06,137.4527130126953 +GE,2003-02-07,136.31178283691406 +GE,2003-02-10,135.8914337158203 +GE,2003-02-11,135.1107940673828 +GE,2003-02-12,133.60955810546875 +GE,2003-02-13,133.12916564941406 +GE,2003-02-14,134.99069213867188 +GE,2003-02-18,137.57281494140625 +GE,2003-02-19,140.21498107910156 +GE,2003-02-20,140.21498107910156 +GE,2003-02-21,142.9171905517578 +GE,2003-02-24,140.63531494140625 +GE,2003-02-25,143.99807739257812 +GE,2003-02-26,140.33506774902344 +GE,2003-02-27,143.51768493652344 +GE,2003-02-28,144.41842651367188 +GE,2003-03-03,143.51768493652344 +GE,2003-03-04,140.51522827148438 +GE,2003-03-05,142.9171905517578 +GE,2003-03-06,143.81793212890625 +GE,2003-03-07,145.91964721679688 +GE,2003-03-10,141.71620178222656 +GE,2003-03-11,140.21498107910156 +GE,2003-03-12,142.9171905517578 +GE,2003-03-13,151.38414001464844 +GE,2003-03-14,154.02630615234375 +GE,2003-03-17,157.74935913085938 +GE,2003-03-18,158.52999877929688 +GE,2003-03-19,162.01284790039062 +GE,2003-03-20,161.23220825195312 +GE,2003-03-21,168.13787841796875 +GE,2003-03-24,160.51162719726562 +GE,2003-03-25,162.01284790039062 +GE,2003-03-26,159.73097229003906 +GE,2003-03-27,158.7701873779297 +GE,2003-03-28,156.30816650390625 +GE,2003-03-31,153.1255645751953 +GE,2003-04-01,156.90866088867188 +GE,2003-04-02,162.43319702148438 +GE,2003-04-03,165.43565368652344 +GE,2003-04-04,165.91604614257812 +GE,2003-04-07,166.69668579101562 +GE,2003-04-08,168.4981689453125 +GE,2003-04-09,163.93443298339844 +GE,2003-04-10,164.41482543945312 +GE,2003-04-11,166.03614807128906 +GE,2003-04-14,166.69668579101562 +GE,2003-04-15,169.93934631347656 +GE,2003-04-16,167.11703491210938 +GE,2003-04-17,171.08029174804688 +GE,2003-04-21,169.09866333007812 +GE,2003-04-22,174.08274841308594 +GE,2003-04-23,176.48471069335938 +GE,2003-04-24,174.7432861328125 +GE,2003-04-25,174.8033447265625 +GE,2003-04-28,177.26536560058594 +GE,2003-04-29,176.54476928710938 +GE,2003-04-30,176.8450164794922 +GE,2003-05-01,174.7432861328125 +GE,2003-05-02,174.62318420410156 +GE,2003-05-05,173.12196350097656 +GE,2003-05-06,174.86338806152344 +GE,2003-05-07,173.2420654296875 +GE,2003-05-08,170.96018981933594 +GE,2003-05-09,174.14279174804688 +GE,2003-05-12,173.962646484375 +GE,2003-05-13,171.44058227539062 +GE,2003-05-14,171.80087280273438 +GE,2003-05-15,171.02023315429688 +GE,2003-05-16,167.2371368408203 +GE,2003-05-19,165.43565368652344 +GE,2003-05-20,166.51654052734375 +GE,2003-05-21,165.73590087890625 +GE,2003-05-22,166.51654052734375 +GE,2003-05-23,165.97610473632812 +GE,2003-05-27,169.99940490722656 +GE,2003-05-28,169.7592010498047 +GE,2003-05-29,169.63909912109375 +GE,2003-05-30,172.34132385253906 +GE,2003-06-02,174.14279174804688 +GE,2003-06-03,174.4430389404297 +GE,2003-06-04,176.3045654296875 +GE,2003-06-05,178.82664489746094 +GE,2003-06-06,181.94920349121094 +GE,2003-06-09,180.9884033203125 +GE,2003-06-10,183.6906280517578 +GE,2003-06-11,186.0325469970703 +GE,2003-06-12,186.57298278808594 +GE,2003-06-13,184.05091857910156 +GE,2003-06-16,188.19432067871094 +GE,2003-06-17,187.35362243652344 +GE,2003-06-18,184.53131103515625 +GE,2003-06-19,179.30703735351562 +GE,2003-06-20,180.207763671875 +GE,2003-06-23,179.36708068847656 +GE,2003-06-24,179.7273712158203 +GE,2003-06-25,175.70407104492188 +GE,2003-06-26,175.0435333251953 +GE,2003-06-27,171.86093139648438 +GE,2003-06-30,172.22122192382812 +GE,2003-07-01,171.9209747314453 +GE,2003-07-02,171.80087280273438 +GE,2003-07-03,171.44058227539062 +GE,2003-07-07,175.76412963867188 +GE,2003-07-08,173.00186157226562 +GE,2003-07-09,170.41973876953125 +GE,2003-07-10,169.27880859375 +GE,2003-07-11,168.85845947265625 +GE,2003-07-14,168.37806701660156 +GE,2003-07-15,166.15625 +GE,2003-07-16,164.41482543945312 +GE,2003-07-17,162.7334442138672 +GE,2003-07-18,166.81678771972656 +GE,2003-07-21,163.09373474121094 +GE,2003-07-22,164.594970703125 +GE,2003-07-23,164.65501403808594 +GE,2003-07-24,164.77511596679688 +GE,2003-07-25,170.71998596191406 +GE,2003-07-28,170.3596954345703 +GE,2003-07-29,167.53738403320312 +GE,2003-07-30,167.9577178955078 +GE,2003-07-31,170.78004455566406 +GE,2003-08-01,170.90013122558594 +GE,2003-08-04,171.02023315429688 +GE,2003-08-05,166.9368896484375 +GE,2003-08-06,166.21629333496094 +GE,2003-08-07,168.61827087402344 +GE,2003-08-08,168.61827087402344 +GE,2003-08-11,169.81924438476562 +GE,2003-08-12,170.11949157714844 +GE,2003-08-13,168.25796508789062 +GE,2003-08-14,171.44058227539062 +GE,2003-08-15,172.82171630859375 +GE,2003-08-18,178.9467315673828 +GE,2003-08-19,179.24697875976562 +GE,2003-08-20,176.8450164794922 +GE,2003-08-21,181.10850524902344 +GE,2003-08-22,179.4271240234375 +GE,2003-08-25,179.24697875976562 +GE,2003-08-26,179.4271240234375 +GE,2003-08-27,178.646484375 +GE,2003-08-28,178.2261505126953 +GE,2003-08-29,177.5655975341797 +GE,2003-09-02,182.78988647460938 +GE,2003-09-03,186.87322998046875 +GE,2003-09-04,188.07421875 +GE,2003-09-05,186.39283752441406 +GE,2003-09-08,188.43450927734375 +GE,2003-09-09,187.11343383789062 +GE,2003-09-10,186.33279418945312 +GE,2003-09-11,189.03500366210938 +GE,2003-09-12,189.3352508544922 +GE,2003-09-15,188.5546112060547 +GE,2003-09-16,191.7372283935547 +GE,2003-09-17,190.4761962890625 +GE,2003-09-18,192.818115234375 +GE,2003-09-19,191.7372283935547 +GE,2003-09-22,188.5546112060547 +GE,2003-09-23,189.51539611816406 +GE,2003-09-24,185.01170349121094 +GE,2003-09-25,182.42959594726562 +GE,2003-09-26,179.36708068847656 +GE,2003-09-29,182.36953735351562 +GE,2003-09-30,179.0067901611328 +GE,2003-10-01,183.93081665039062 +GE,2003-10-02,184.6514129638672 +GE,2003-10-03,185.07176208496094 +GE,2003-10-06,184.89161682128906 +GE,2003-10-07,184.05091857910156 +GE,2003-10-08,181.3487091064453 +GE,2003-10-09,180.92835998535156 +GE,2003-10-10,176.0643768310547 +GE,2003-10-13,173.7224578857422 +GE,2003-10-14,175.8842315673828 +GE,2003-10-15,173.2420654296875 +GE,2003-10-16,174.2628936767578 +GE,2003-10-17,171.44058227539062 +GE,2003-10-20,172.82171630859375 +GE,2003-10-21,173.42221069335938 +GE,2003-10-22,170.23959350585938 +GE,2003-10-23,170.47979736328125 +GE,2003-10-24,169.93934631347656 +GE,2003-10-27,169.45895385742188 +GE,2003-10-28,171.26043701171875 +GE,2003-10-29,173.12196350097656 +GE,2003-10-30,173.42221069335938 +GE,2003-10-31,174.20285034179688 +GE,2003-11-03,172.9418182373047 +GE,2003-11-04,172.1011199951172 +GE,2003-11-05,170.71998596191406 +GE,2003-11-06,170.78004455566406 +GE,2003-11-07,168.85845947265625 +GE,2003-11-10,169.15870666503906 +GE,2003-11-11,168.7984161376953 +GE,2003-11-12,172.34132385253906 +GE,2003-11-13,170.17955017089844 +GE,2003-11-14,167.4172821044922 +GE,2003-11-17,166.99693298339844 +GE,2003-11-18,170.78004455566406 +GE,2003-11-19,176.96511840820312 +GE,2003-11-20,173.84254455566406 +GE,2003-11-21,171.50062561035156 +GE,2003-11-24,172.64157104492188 +GE,2003-11-25,173.60235595703125 +GE,2003-11-26,172.76165771484375 +GE,2003-11-28,172.1611785888672 +GE,2003-12-01,174.3229522705078 +GE,2003-12-02,177.02516174316406 +GE,2003-12-03,177.26536560058594 +GE,2003-12-04,175.0435333251953 +GE,2003-12-05,174.7432861328125 +GE,2003-12-08,176.3646240234375 +GE,2003-12-09,177.50555419921875 +GE,2003-12-10,178.46633911132812 +GE,2003-12-11,182.54969787597656 +GE,2003-12-12,180.80825805664062 +GE,2003-12-15,182.1293487548828 +GE,2003-12-16,184.05091857910156 +GE,2003-12-17,184.53131103515625 +GE,2003-12-18,185.2519073486328 +GE,2003-12-19,185.4921112060547 +GE,2003-12-22,186.15264892578125 +GE,2003-12-23,186.75314331054688 +GE,2003-12-24,185.55215454101562 +GE,2003-12-26,184.4712677001953 +GE,2003-12-29,185.13180541992188 +GE,2003-12-30,184.4712677001953 +GE,2003-12-31,186.0325469970703 +GE,2004-01-02,186.87322998046875 +GE,2004-01-05,189.635498046875 +GE,2004-01-06,188.3744659423828 +GE,2004-01-07,190.23599243164062 +GE,2004-01-08,193.65879821777344 +GE,2004-01-09,190.9565887451172 +GE,2004-01-12,192.69801330566406 +GE,2004-01-13,189.81564331054688 +GE,2004-01-14,192.15756225585938 +GE,2004-01-15,192.15756225585938 +GE,2004-01-16,200.26422119140625 +GE,2004-01-20,200.3242645263672 +GE,2004-01-21,203.2666778564453 +GE,2004-01-22,201.28504943847656 +GE,2004-01-23,199.42352294921875 +GE,2004-01-26,205.0081024169922 +GE,2004-01-27,205.308349609375 +GE,2004-01-28,202.7262420654297 +GE,2004-01-29,204.34756469726562 +GE,2004-01-30,201.9456024169922 +GE,2004-02-02,201.9456024169922 +GE,2004-02-03,199.42352294921875 +GE,2004-02-04,199.24337768554688 +GE,2004-02-05,201.28504943847656 +GE,2004-02-06,199.24337768554688 +GE,2004-02-09,197.501953125 +GE,2004-02-10,195.1600341796875 +GE,2004-02-11,198.64288330078125 +GE,2004-02-12,197.32180786132812 +GE,2004-02-13,196.48110961914062 +GE,2004-02-17,198.46273803710938 +GE,2004-02-18,196.6612548828125 +GE,2004-02-19,195.76052856445312 +GE,2004-02-20,196.36102294921875 +GE,2004-02-23,200.68455505371094 +GE,2004-02-24,199.8438720703125 +GE,2004-02-25,197.9823455810547 +GE,2004-02-26,196.1808624267578 +GE,2004-02-27,195.28013610839844 +GE,2004-03-01,196.90145874023438 +GE,2004-03-02,195.0999755859375 +GE,2004-03-03,197.26174926757812 +GE,2004-03-04,197.56199645996094 +GE,2004-03-05,196.78135681152344 +GE,2004-03-08,191.13673400878906 +GE,2004-03-09,189.51539611816406 +GE,2004-03-10,186.75314331054688 +GE,2004-03-11,182.66978454589844 +GE,2004-03-12,183.75067138671875 +GE,2004-03-15,181.94920349121094 +GE,2004-03-16,183.15017700195312 +GE,2004-03-17,184.71145629882812 +GE,2004-03-18,184.4712677001953 +GE,2004-03-19,180.9884033203125 +GE,2004-03-22,176.6048126220703 +GE,2004-03-23,175.34378051757812 +GE,2004-03-24,175.2236785888672 +GE,2004-03-25,178.3462371826172 +GE,2004-03-26,180.7482147216797 +GE,2004-03-29,183.03009033203125 +GE,2004-03-30,184.29112243652344 +GE,2004-03-31,183.27027893066406 +GE,2004-04-01,183.8707733154297 +GE,2004-04-02,186.512939453125 +GE,2004-04-05,189.635498046875 +GE,2004-04-06,189.27520751953125 +GE,2004-04-07,188.5546112060547 +GE,2004-04-08,188.6146697998047 +GE,2004-04-12,189.87570190429688 +GE,2004-04-13,186.15264892578125 +GE,2004-04-14,183.03009033203125 +GE,2004-04-15,184.71145629882812 +GE,2004-04-16,187.53378295898438 +GE,2004-04-19,186.75314331054688 +GE,2004-04-20,182.97003173828125 +GE,2004-04-21,184.35116577148438 +GE,2004-04-22,185.2519073486328 +GE,2004-04-23,184.29112243652344 +GE,2004-04-26,184.6514129638672 +GE,2004-04-27,183.45042419433594 +GE,2004-04-28,180.267822265625 +GE,2004-04-29,180.44796752929688 +GE,2004-04-30,179.84747314453125 +GE,2004-05-03,181.94920349121094 +GE,2004-05-04,182.78988647460938 +GE,2004-05-05,183.0901336669922 +GE,2004-05-06,182.97003173828125 +GE,2004-05-07,180.14772033691406 +GE,2004-05-10,180.32786560058594 +GE,2004-05-11,181.64895629882812 +GE,2004-05-12,182.54969787597656 +GE,2004-05-13,182.24945068359375 +GE,2004-05-14,181.10850524902344 +GE,2004-05-17,179.9675750732422 +GE,2004-05-18,182.72984313964844 +GE,2004-05-19,181.64895629882812 +GE,2004-05-20,181.5288543701172 +GE,2004-05-21,184.05091857910156 +GE,2004-05-24,184.83155822753906 +GE,2004-05-25,187.41368103027344 +GE,2004-05-26,187.89407348632812 +GE,2004-05-27,187.71392822265625 +GE,2004-05-28,186.87322998046875 +GE,2004-06-01,186.39283752441406 +GE,2004-06-02,186.75314331054688 +GE,2004-06-03,186.15264892578125 +GE,2004-06-04,187.53378295898438 +GE,2004-06-07,190.23599243164062 +GE,2004-06-08,188.97496032714844 +GE,2004-06-09,187.23353576660156 +GE,2004-06-10,189.09506225585938 +GE,2004-06-14,189.57545471191406 +GE,2004-06-15,191.01663208007812 +GE,2004-06-16,192.818115234375 +GE,2004-06-17,194.3193359375 +GE,2004-06-18,195.6404266357422 +GE,2004-06-21,195.76052856445312 +GE,2004-06-22,197.26174926757812 +GE,2004-06-23,200.68455505371094 +GE,2004-06-24,199.78382873535156 +GE,2004-06-25,193.2384490966797 +GE,2004-06-28,194.0190887451172 +GE,2004-06-29,194.13919067382812 +GE,2004-06-30,194.55953979492188 +GE,2004-07-01,192.21762084960938 +GE,2004-07-02,190.1759490966797 +GE,2004-07-06,191.13673400878906 +GE,2004-07-07,192.2776641845703 +GE,2004-07-08,190.35609436035156 +GE,2004-07-09,193.17840576171875 +GE,2004-07-12,195.76052856445312 +GE,2004-07-13,197.2017059326172 +GE,2004-07-14,198.94313049316406 +GE,2004-07-15,200.38430786132812 +GE,2004-07-16,198.70294189453125 +GE,2004-07-19,199.5436248779297 +GE,2004-07-20,199.42352294921875 +GE,2004-07-21,195.76052856445312 +GE,2004-07-22,197.44189453125 +GE,2004-07-23,195.28013610839844 +GE,2004-07-26,194.0190887451172 +GE,2004-07-27,196.9615020751953 +GE,2004-07-28,199.90391540527344 +GE,2004-07-29,199.42352294921875 +GE,2004-07-30,199.66372680664062 +GE,2004-08-02,199.72377014160156 +GE,2004-08-03,197.38185119628906 +GE,2004-08-04,197.44189453125 +GE,2004-08-05,193.47865295410156 +GE,2004-08-06,189.27520751953125 +GE,2004-08-09,191.2568359375 +GE,2004-08-10,192.69801330566406 +GE,2004-08-11,193.35855102539062 +GE,2004-08-12,189.81564331054688 +GE,2004-08-13,191.4970245361328 +GE,2004-08-16,193.95904541015625 +GE,2004-08-17,192.99826049804688 +GE,2004-08-18,196.84141540527344 +GE,2004-08-19,196.4210662841797 +GE,2004-08-20,196.06077575683594 +GE,2004-08-23,195.22007751464844 +GE,2004-08-24,195.940673828125 +GE,2004-08-25,196.90145874023438 +GE,2004-08-26,196.90145874023438 +GE,2004-08-27,196.78135681152344 +GE,2004-08-30,195.58038330078125 +GE,2004-08-31,196.90145874023438 +GE,2004-09-01,197.44189453125 +GE,2004-09-02,198.94313049316406 +GE,2004-09-03,197.2017059326172 +GE,2004-09-07,200.20416259765625 +GE,2004-09-08,202.12574768066406 +GE,2004-09-09,203.32672119140625 +GE,2004-09-10,203.4468231201172 +GE,2004-09-13,202.6661834716797 +GE,2004-09-14,203.08653259277344 +GE,2004-09-15,201.34510803222656 +GE,2004-09-16,201.34510803222656 +GE,2004-09-17,205.48849487304688 +GE,2004-09-20,205.42845153808594 +GE,2004-09-21,206.9296875 +GE,2004-09-22,203.7470703125 +GE,2004-09-23,200.68455505371094 +GE,2004-09-24,200.62451171875 +GE,2004-09-27,198.88308715820312 +GE,2004-09-28,200.02401733398438 +GE,2004-09-29,200.86471557617188 +GE,2004-09-30,201.64535522460938 +GE,2004-10-01,203.98727416992188 +GE,2004-10-04,204.88800048828125 +GE,2004-10-05,204.46766662597656 +GE,2004-10-06,206.4492950439453 +GE,2004-10-07,203.86717224121094 +GE,2004-10-08,202.60614013671875 +GE,2004-10-11,204.16741943359375 +GE,2004-10-12,204.2875213623047 +GE,2004-10-13,202.42599487304688 +GE,2004-10-14,200.9247589111328 +GE,2004-10-15,201.46519470214844 +GE,2004-10-18,203.5068817138672 +GE,2004-10-19,200.74461364746094 +GE,2004-10-20,199.48358154296875 +GE,2004-10-21,200.38430786132812 +GE,2004-10-22,197.86224365234375 +GE,2004-10-25,197.56199645996094 +GE,2004-10-26,201.9456024169922 +GE,2004-10-27,203.86717224121094 +GE,2004-10-28,204.34756469726562 +GE,2004-10-29,204.88800048828125 +GE,2004-11-01,204.46766662597656 +GE,2004-11-02,204.46766662597656 +GE,2004-11-03,206.1490478515625 +GE,2004-11-04,210.71278381347656 +GE,2004-11-05,211.3132781982422 +GE,2004-11-08,210.89292907714844 +GE,2004-11-09,212.6944122314453 +GE,2004-11-10,212.0939178466797 +GE,2004-11-11,214.97628784179688 +GE,2004-11-12,217.67849731445312 +GE,2004-11-15,216.7777557373047 +GE,2004-11-16,216.7777557373047 +GE,2004-11-17,218.27899169921875 +GE,2004-11-18,221.16134643554688 +GE,2004-11-19,217.79859924316406 +GE,2004-11-22,216.71771240234375 +GE,2004-11-23,215.0363311767578 +GE,2004-11-24,214.01548767089844 +GE,2004-11-26,212.81451416015625 +GE,2004-11-29,211.97381591796875 +GE,2004-11-30,212.3341064453125 +GE,2004-12-01,216.29736328125 +GE,2004-12-02,215.8169708251953 +GE,2004-12-03,215.15643310546875 +GE,2004-12-06,214.1956329345703 +GE,2004-12-07,212.03387451171875 +GE,2004-12-08,214.4358367919922 +GE,2004-12-09,216.29736328125 +GE,2004-12-10,220.32066345214844 +GE,2004-12-13,225.06455993652344 +GE,2004-12-14,224.4640655517578 +GE,2004-12-15,224.52410888671875 +GE,2004-12-16,222.8427276611328 +GE,2004-12-17,220.6809539794922 +GE,2004-12-20,222.8427276611328 +GE,2004-12-21,223.20303344726562 +GE,2004-12-22,221.22140502929688 +GE,2004-12-23,220.80105590820312 +GE,2004-12-27,219.60006713867188 +GE,2004-12-28,220.32066345214844 +GE,2004-12-29,219.54002380371094 +GE,2004-12-30,219.78021240234375 +GE,2004-12-31,219.1797332763672 +GE,2005-01-03,219.7201690673828 +GE,2005-01-04,217.0780029296875 +GE,2005-01-05,215.75692749023438 +GE,2005-01-06,217.49835205078125 +GE,2005-01-07,216.17726135253906 +GE,2005-01-10,215.63682556152344 +GE,2005-01-11,212.57431030273438 +GE,2005-01-12,214.2556915283203 +GE,2005-01-13,211.553466796875 +GE,2005-01-14,213.29490661621094 +GE,2005-01-18,215.93707275390625 +GE,2005-01-19,212.81451416015625 +GE,2005-01-20,212.3941650390625 +GE,2005-01-21,210.95298767089844 +GE,2005-01-24,211.73362731933594 +GE,2005-01-25,214.37579345703125 +GE,2005-01-26,213.11476135253906 +GE,2005-01-27,213.83534240722656 +GE,2005-01-28,214.67604064941406 +GE,2005-01-31,216.95790100097656 +GE,2005-02-01,217.858642578125 +GE,2005-02-02,217.67849731445312 +GE,2005-02-03,216.5976104736328 +GE,2005-02-04,217.67849731445312 +GE,2005-02-07,217.5583953857422 +GE,2005-02-08,218.75938415527344 +GE,2005-02-09,216.71771240234375 +GE,2005-02-10,216.47750854492188 +GE,2005-02-11,217.5583953857422 +GE,2005-02-14,218.09884643554688 +GE,2005-02-15,218.51918029785156 +GE,2005-02-16,217.49835205078125 +GE,2005-02-17,216.35740661621094 +GE,2005-02-18,215.45668029785156 +GE,2005-02-22,212.27406311035156 +GE,2005-02-23,211.79367065429688 +GE,2005-02-24,213.4750518798828 +GE,2005-02-25,213.89540100097656 +GE,2005-02-28,211.37332153320312 +GE,2005-03-01,211.49342346191406 +GE,2005-03-02,213.77529907226562 +GE,2005-03-03,213.4750518798828 +GE,2005-03-04,216.89785766601562 +GE,2005-03-07,216.95790100097656 +GE,2005-03-08,216.53756713867188 +GE,2005-03-09,214.61598205566406 +GE,2005-03-10,216.95790100097656 +GE,2005-03-11,215.09637451171875 +GE,2005-03-14,217.49835205078125 +GE,2005-03-15,216.17726135253906 +GE,2005-03-16,213.83534240722656 +GE,2005-03-17,212.3941650390625 +GE,2005-03-18,215.45668029785156 +GE,2005-03-21,216.23731994628906 +GE,2005-03-22,213.1748046875 +GE,2005-03-23,213.1748046875 +GE,2005-03-24,214.55593872070312 +GE,2005-03-28,215.9971160888672 +GE,2005-03-29,213.35494995117188 +GE,2005-03-30,217.3782501220703 +GE,2005-03-31,216.53756713867188 +GE,2005-04-01,212.99465942382812 +GE,2005-04-04,211.613525390625 +GE,2005-04-05,213.1748046875 +GE,2005-04-06,213.1748046875 +GE,2005-04-07,214.85618591308594 +GE,2005-04-08,214.61598205566406 +GE,2005-04-11,215.09637451171875 +GE,2005-04-12,216.71771240234375 +GE,2005-04-13,214.01548767089844 +GE,2005-04-14,213.1748046875 +GE,2005-04-15,214.67604064941406 +GE,2005-04-18,216.17726135253906 +GE,2005-04-19,216.17726135253906 +GE,2005-04-20,213.29490661621094 +GE,2005-04-21,216.89785766601562 +GE,2005-04-22,216.7777557373047 +GE,2005-04-25,218.45913696289062 +GE,2005-04-26,217.25814819335938 +GE,2005-04-27,218.57923889160156 +GE,2005-04-28,214.1956329345703 +GE,2005-04-29,217.3782501220703 +GE,2005-05-02,217.67849731445312 +GE,2005-05-03,216.7777557373047 +GE,2005-05-04,217.3782501220703 +GE,2005-05-05,215.27651977539062 +GE,2005-05-06,215.27651977539062 +GE,2005-05-09,217.5583953857422 +GE,2005-05-10,215.15643310546875 +GE,2005-05-11,217.31820678710938 +GE,2005-05-12,215.39662170410156 +GE,2005-05-13,214.37579345703125 +GE,2005-05-16,217.6184539794922 +GE,2005-05-17,218.9395294189453 +GE,2005-05-18,221.58169555664062 +GE,2005-05-19,221.70179748535156 +GE,2005-05-20,222.18218994140625 +GE,2005-05-23,223.26307678222656 +GE,2005-05-24,222.6025390625 +GE,2005-05-25,221.3415069580078 +GE,2005-05-26,221.8218994140625 +GE,2005-05-27,221.4615936279297 +GE,2005-05-31,219.05963134765625 +GE,2005-06-01,221.7618408203125 +GE,2005-06-02,221.58169555664062 +GE,2005-06-03,220.38070678710938 +GE,2005-06-06,219.84027099609375 +GE,2005-06-07,221.22140502929688 +GE,2005-06-08,220.981201171875 +GE,2005-06-09,220.92115783691406 +GE,2005-06-10,219.9603729248047 +GE,2005-06-13,219.47998046875 +GE,2005-06-14,218.6392822265625 +GE,2005-06-15,218.09884643554688 +GE,2005-06-16,216.8378143310547 +GE,2005-06-17,219.1797332763672 +GE,2005-06-20,217.858642578125 +GE,2005-06-21,217.0780029296875 +GE,2005-06-22,214.49588012695312 +GE,2005-06-23,208.1306610107422 +GE,2005-06-24,208.85125732421875 +GE,2005-06-27,207.83041381835938 +GE,2005-06-28,211.0730743408203 +GE,2005-06-29,210.17234802246094 +GE,2005-06-30,208.07061767578125 +GE,2005-07-01,208.61105346679688 +GE,2005-07-05,208.490966796875 +GE,2005-07-06,206.0889892578125 +GE,2005-07-07,205.24830627441406 +GE,2005-07-08,210.11228942871094 +GE,2005-07-11,210.8328857421875 +GE,2005-07-12,210.7728271484375 +GE,2005-07-13,211.25323486328125 +GE,2005-07-14,213.9554443359375 +GE,2005-07-15,213.35494995117188 +GE,2005-07-18,211.37332153320312 +GE,2005-07-19,212.15396118164062 +GE,2005-07-20,211.97381591796875 +GE,2005-07-21,210.17234802246094 +GE,2005-07-22,210.59268188476562 +GE,2005-07-25,208.7912139892578 +GE,2005-07-26,208.37086486816406 +GE,2005-07-27,208.9713592529297 +GE,2005-07-28,209.45175170898438 +GE,2005-07-29,207.1698760986328 +GE,2005-08-01,205.6686553955078 +GE,2005-08-02,205.6686553955078 +GE,2005-08-03,205.42845153808594 +GE,2005-08-04,204.2274627685547 +GE,2005-08-05,203.0264892578125 +GE,2005-08-08,202.7262420654297 +GE,2005-08-09,205.0081024169922 +GE,2005-08-10,203.4468231201172 +GE,2005-08-11,207.2299346923828 +GE,2005-08-12,205.6686553955078 +GE,2005-08-15,205.42845153808594 +GE,2005-08-16,203.4468231201172 +GE,2005-08-17,204.76791381835938 +GE,2005-08-18,204.10736083984375 +GE,2005-08-19,203.86717224121094 +GE,2005-08-22,203.98727416992188 +GE,2005-08-23,203.98727416992188 +GE,2005-08-24,201.4051513671875 +GE,2005-08-25,201.16494750976562 +GE,2005-08-26,200.44436645507812 +GE,2005-08-29,201.76544189453125 +GE,2005-08-30,199.60366821289062 +GE,2005-08-31,201.82550048828125 +GE,2005-09-01,199.00318908691406 +GE,2005-09-02,200.1441192626953 +GE,2005-09-06,203.80712890625 +GE,2005-09-07,204.2274627685547 +GE,2005-09-08,203.2666778564453 +GE,2005-09-09,204.0473175048828 +GE,2005-09-12,206.74954223632812 +GE,2005-09-13,205.8488006591797 +GE,2005-09-14,204.46766662597656 +GE,2005-09-15,206.4492950439453 +GE,2005-09-16,206.98973083496094 +GE,2005-09-19,204.46766662597656 +GE,2005-09-20,203.20663452148438 +GE,2005-09-21,201.46519470214844 +GE,2005-09-22,199.96397399902344 +GE,2005-09-23,200.56446838378906 +GE,2005-09-26,199.78382873535156 +GE,2005-09-27,202.00564575195312 +GE,2005-09-28,201.1049041748047 +GE,2005-09-29,202.06568908691406 +GE,2005-09-30,202.185791015625 +GE,2005-10-03,199.5436248779297 +GE,2005-10-04,197.26174926757812 +GE,2005-10-05,196.2409210205078 +GE,2005-10-06,201.7053985595703 +GE,2005-10-07,205.48849487304688 +GE,2005-10-10,204.10736083984375 +GE,2005-10-11,202.9664306640625 +GE,2005-10-12,202.9664306640625 +GE,2005-10-13,204.2875213623047 +GE,2005-10-14,206.20909118652344 +GE,2005-10-17,204.2274627685547 +GE,2005-10-18,204.16741943359375 +GE,2005-10-19,206.6294403076172 +GE,2005-10-20,203.4468231201172 +GE,2005-10-21,202.54608154296875 +GE,2005-10-24,204.94805908203125 +GE,2005-10-25,203.62696838378906 +GE,2005-10-26,202.36593627929688 +GE,2005-10-27,201.64535522460938 +GE,2005-10-28,204.46766662597656 +GE,2005-10-31,203.62696838378906 +GE,2005-11-01,201.76544189453125 +GE,2005-11-02,203.0264892578125 +GE,2005-11-03,204.0473175048828 +GE,2005-11-04,204.2875213623047 +GE,2005-11-07,204.2875213623047 +GE,2005-11-08,202.7262420654297 +GE,2005-11-09,203.68702697753906 +GE,2005-11-10,207.1698760986328 +GE,2005-11-11,208.07061767578125 +GE,2005-11-14,206.5693817138672 +GE,2005-11-15,206.5693817138672 +GE,2005-11-16,207.4100799560547 +GE,2005-11-17,208.1306610107422 +GE,2005-11-18,214.67604064941406 +GE,2005-11-21,217.3782501220703 +GE,2005-11-22,216.53756713867188 +GE,2005-11-23,215.8169708251953 +GE,2005-11-25,217.3782501220703 +GE,2005-11-28,216.05715942382812 +GE,2005-11-29,215.75692749023438 +GE,2005-11-30,214.49588012695312 +GE,2005-12-01,214.67604064941406 +GE,2005-12-02,213.1748046875 +GE,2005-12-05,214.79612731933594 +GE,2005-12-06,214.97628784179688 +GE,2005-12-07,213.59515380859375 +GE,2005-12-08,212.27406311035156 +GE,2005-12-09,213.35494995117188 +GE,2005-12-12,213.4750518798828 +GE,2005-12-13,212.99465942382812 +GE,2005-12-14,214.79612731933594 +GE,2005-12-15,216.17726135253906 +GE,2005-12-16,216.53756713867188 +GE,2005-12-19,215.09637451171875 +GE,2005-12-20,213.4149932861328 +GE,2005-12-21,212.0939178466797 +GE,2005-12-22,212.6944122314453 +GE,2005-12-23,212.6944122314453 +GE,2005-12-27,210.5326385498047 +GE,2005-12-28,210.8328857421875 +GE,2005-12-29,211.3132781982422 +GE,2005-12-30,210.47259521484375 +GE,2006-01-03,212.3941650390625 +GE,2006-01-04,212.0939178466797 +GE,2006-01-05,211.553466796875 +GE,2006-01-06,212.99465942382812 +GE,2006-01-09,212.45420837402344 +GE,2006-01-10,211.3132781982422 +GE,2006-01-11,212.75445556640625 +GE,2006-01-12,210.17234802246094 +GE,2006-01-13,210.7728271484375 +GE,2006-01-17,209.81204223632812 +GE,2006-01-18,209.09146118164062 +GE,2006-01-19,208.25076293945312 +GE,2006-01-20,200.38430786132812 +GE,2006-01-23,199.90391540527344 +GE,2006-01-24,197.92230224609375 +GE,2006-01-25,196.7213134765625 +GE,2006-01-26,198.2825927734375 +GE,2006-01-27,197.86224365234375 +GE,2006-01-30,197.7421417236328 +GE,2006-01-31,196.6612548828125 +GE,2006-02-01,199.00318908691406 +GE,2006-02-02,197.56199645996094 +GE,2006-02-03,197.26174926757812 +GE,2006-02-06,196.6612548828125 +GE,2006-02-07,194.0190887451172 +GE,2006-02-08,196.60121154785156 +GE,2006-02-09,197.68209838867188 +GE,2006-02-10,199.8438720703125 +GE,2006-02-13,199.66372680664062 +GE,2006-02-14,200.9247589111328 +GE,2006-02-15,200.9247589111328 +GE,2006-02-16,200.26422119140625 +GE,2006-02-17,201.82550048828125 +GE,2006-02-21,200.3242645263672 +GE,2006-02-22,202.00564575195312 +GE,2006-02-23,199.72377014160156 +GE,2006-02-24,199.00318908691406 +GE,2006-02-27,200.08407592773438 +GE,2006-02-28,197.38185119628906 +GE,2006-03-01,196.7213134765625 +GE,2006-03-02,197.26174926757812 +GE,2006-03-03,198.5227813720703 +GE,2006-03-06,198.7629852294922 +GE,2006-03-07,199.063232421875 +GE,2006-03-08,200.74461364746094 +GE,2006-03-09,199.3634796142578 +GE,2006-03-10,202.06568908691406 +GE,2006-03-13,202.185791015625 +GE,2006-03-14,202.84632873535156 +GE,2006-03-15,206.68948364257812 +GE,2006-03-16,206.4492950439453 +GE,2006-03-17,207.2299346923828 +GE,2006-03-20,207.1698760986328 +GE,2006-03-21,206.20909118652344 +GE,2006-03-22,207.3500213623047 +GE,2006-03-23,204.88800048828125 +GE,2006-03-24,203.86717224121094 +GE,2006-03-27,202.90638732910156 +GE,2006-03-28,201.76544189453125 +GE,2006-03-29,203.7470703125 +GE,2006-03-30,208.07061767578125 +GE,2006-03-31,208.85125732421875 +GE,2006-04-03,208.31082153320312 +GE,2006-04-04,208.37086486816406 +GE,2006-04-05,206.68948364257812 +GE,2006-04-06,207.2299346923828 +GE,2006-04-07,204.34756469726562 +GE,2006-04-10,203.68702697753906 +GE,2006-04-11,204.46766662597656 +GE,2006-04-12,206.9296875 +GE,2006-04-13,203.5068817138672 +GE,2006-04-17,199.90391540527344 +GE,2006-04-18,203.38677978515625 +GE,2006-04-19,203.5068817138672 +GE,2006-04-20,204.88800048828125 +GE,2006-04-21,203.98727416992188 +GE,2006-04-24,203.7470703125 +GE,2006-04-25,203.98727416992188 +GE,2006-04-26,204.94805908203125 +GE,2006-04-27,206.74954223632812 +GE,2006-04-28,207.7103271484375 +GE,2006-05-01,206.50933837890625 +GE,2006-05-02,207.04977416992188 +GE,2006-05-03,206.5693817138672 +GE,2006-05-04,208.9713592529297 +GE,2006-05-05,211.1331329345703 +GE,2006-05-08,210.17234802246094 +GE,2006-05-09,210.17234802246094 +GE,2006-05-10,208.37086486816406 +GE,2006-05-11,207.2299346923828 +GE,2006-05-12,205.8488006591797 +GE,2006-05-15,207.53018188476562 +GE,2006-05-16,208.9113006591797 +GE,2006-05-17,206.68948364257812 +GE,2006-05-18,205.0681610107422 +GE,2006-05-19,205.12820434570312 +GE,2006-05-22,204.5877685546875 +GE,2006-05-23,204.2274627685547 +GE,2006-05-24,205.72869873046875 +GE,2006-05-25,206.68948364257812 +GE,2006-05-26,206.1490478515625 +GE,2006-05-30,204.46766662597656 +GE,2006-05-31,205.72869873046875 +GE,2006-06-01,207.47012329101562 +GE,2006-06-02,208.1306610107422 +GE,2006-06-05,205.48849487304688 +GE,2006-06-06,207.47012329101562 +GE,2006-06-07,206.5693817138672 +GE,2006-06-08,207.59022521972656 +GE,2006-06-09,204.5877685546875 +GE,2006-06-12,203.38677978515625 +GE,2006-06-13,202.54608154296875 +GE,2006-06-14,203.56692504882812 +GE,2006-06-15,204.8279571533203 +GE,2006-06-16,203.7470703125 +GE,2006-06-19,202.4860382080078 +GE,2006-06-20,202.36593627929688 +GE,2006-06-21,202.185791015625 +GE,2006-06-22,199.60366821289062 +GE,2006-06-23,199.12327575683594 +GE,2006-06-26,199.42352294921875 +GE,2006-06-27,197.44189453125 +GE,2006-06-28,197.7421417236328 +GE,2006-06-29,199.78382873535156 +GE,2006-06-30,197.92230224609375 +GE,2006-07-03,200.1441192626953 +GE,2006-07-05,200.02401733398438 +GE,2006-07-06,201.16494750976562 +GE,2006-07-07,199.96397399902344 +GE,2006-07-10,200.86471557617188 +GE,2006-07-11,199.72377014160156 +GE,2006-07-12,198.5227813720703 +GE,2006-07-13,196.1808624267578 +GE,2006-07-14,192.818115234375 +GE,2006-07-17,194.3193359375 +GE,2006-07-18,194.91983032226562 +GE,2006-07-19,197.44189453125 +GE,2006-07-20,195.03993225097656 +GE,2006-07-21,193.65879821777344 +GE,2006-07-24,195.880615234375 +GE,2006-07-25,196.36102294921875 +GE,2006-07-26,196.2409210205078 +GE,2006-07-27,196.06077575683594 +GE,2006-07-28,198.2825927734375 +GE,2006-07-31,196.30096435546875 +GE,2006-08-01,195.52032470703125 +GE,2006-08-02,195.76052856445312 +GE,2006-08-03,196.54116821289062 +GE,2006-08-04,196.9615020751953 +GE,2006-08-07,196.30096435546875 +GE,2006-08-08,194.19924926757812 +GE,2006-08-09,193.8389434814453 +GE,2006-08-10,196.1808624267578 +GE,2006-08-11,195.1600341796875 +GE,2006-08-14,197.08160400390625 +GE,2006-08-15,199.3634796142578 +GE,2006-08-16,202.42599487304688 +GE,2006-08-17,203.68702697753906 +GE,2006-08-18,204.16741943359375 +GE,2006-08-21,203.92721557617188 +GE,2006-08-22,203.92721557617188 +GE,2006-08-23,202.90638732910156 +GE,2006-08-24,203.2666778564453 +GE,2006-08-25,203.20663452148438 +GE,2006-08-28,203.7470703125 +GE,2006-08-29,205.308349609375 +GE,2006-08-30,205.7887420654297 +GE,2006-08-31,204.5277099609375 +GE,2006-09-01,205.0081024169922 +GE,2006-09-05,203.98727416992188 +GE,2006-09-06,203.86717224121094 +GE,2006-09-07,204.40760803222656 +GE,2006-09-08,204.2274627685547 +GE,2006-09-11,206.74954223632812 +GE,2006-09-12,208.1907196044922 +GE,2006-09-13,209.2115478515625 +GE,2006-09-14,208.85125732421875 +GE,2006-09-15,209.2716064453125 +GE,2006-09-18,209.39170837402344 +GE,2006-09-19,209.2716064453125 +GE,2006-09-20,210.2924346923828 +GE,2006-09-21,206.80958557128906 +GE,2006-09-22,206.5693817138672 +GE,2006-09-25,209.5117950439453 +GE,2006-09-26,212.81451416015625 +GE,2006-09-27,212.21401977539062 +GE,2006-09-28,213.05470275878906 +GE,2006-09-29,211.97381591796875 +GE,2006-10-02,213.1748046875 +GE,2006-10-03,214.4358367919922 +GE,2006-10-04,216.7777557373047 +GE,2006-10-05,217.91868591308594 +GE,2006-10-06,217.01795959472656 +GE,2006-10-09,217.13804626464844 +GE,2006-10-10,217.97874450683594 +GE,2006-10-11,217.19810485839844 +GE,2006-10-12,217.49835205078125 +GE,2006-10-13,216.05715942382812 +GE,2006-10-16,213.53509521484375 +GE,2006-10-17,213.53509521484375 +GE,2006-10-18,213.53509521484375 +GE,2006-10-19,211.8537139892578 +GE,2006-10-20,212.99465942382812 +GE,2006-10-23,213.35494995117188 +GE,2006-10-24,212.6944122314453 +GE,2006-10-25,213.83534240722656 +GE,2006-10-26,213.71524047851562 +GE,2006-10-27,211.43338012695312 +GE,2006-10-30,211.37332153320312 +GE,2006-10-31,210.8328857421875 +GE,2006-11-01,209.5718536376953 +GE,2006-11-02,208.430908203125 +GE,2006-11-03,208.7912139892578 +GE,2006-11-06,211.79367065429688 +GE,2006-11-07,213.4149932861328 +GE,2006-11-08,213.6551971435547 +GE,2006-11-09,211.9137725830078 +GE,2006-11-10,211.19317626953125 +GE,2006-11-13,212.3341064453125 +GE,2006-11-14,213.71524047851562 +GE,2006-11-15,214.91622924804688 +GE,2006-11-16,215.93707275390625 +GE,2006-11-17,217.67849731445312 +GE,2006-11-20,216.05715942382812 +GE,2006-11-21,214.97628784179688 +GE,2006-11-22,216.11721801757812 +GE,2006-11-24,214.31573486328125 +GE,2006-11-27,212.8745574951172 +GE,2006-11-28,211.37332153320312 +GE,2006-11-29,212.27406311035156 +GE,2006-11-30,211.8537139892578 +GE,2006-12-01,211.8537139892578 +GE,2006-12-04,212.51426696777344 +GE,2006-12-05,211.79367065429688 +GE,2006-12-06,210.8328857421875 +GE,2006-12-07,211.1331329345703 +GE,2006-12-08,211.79367065429688 +GE,2006-12-11,211.49342346191406 +GE,2006-12-12,214.01548767089844 +GE,2006-12-13,213.1748046875 +GE,2006-12-14,217.43829345703125 +GE,2006-12-15,224.34396362304688 +GE,2006-12-18,228.18711853027344 +GE,2006-12-19,228.24716186523438 +GE,2006-12-20,229.0878448486328 +GE,2006-12-21,226.8059844970703 +GE,2006-12-22,225.60499572753906 +GE,2006-12-26,226.4456787109375 +GE,2006-12-27,226.92608642578125 +GE,2006-12-28,225.06455993652344 +GE,2006-12-29,223.44322204589844 +GE,2007-01-03,228.00697326660156 +GE,2007-01-04,226.68588256835938 +GE,2007-01-05,225.54495239257812 +GE,2007-01-08,225.48489379882812 +GE,2007-01-09,225.48489379882812 +GE,2007-01-10,225.54495239257812 +GE,2007-01-11,227.70672607421875 +GE,2007-01-12,227.5265655517578 +GE,2007-01-16,228.84765625 +GE,2007-01-17,228.0670166015625 +GE,2007-01-18,228.18711853027344 +GE,2007-01-19,221.88194274902344 +GE,2007-01-22,220.6809539794922 +GE,2007-01-23,219.47998046875 +GE,2007-01-24,220.02041625976562 +GE,2007-01-25,218.21893310546875 +GE,2007-01-26,216.5976104736328 +GE,2007-01-29,217.31820678710938 +GE,2007-01-30,216.35740661621094 +GE,2007-01-31,216.47750854492188 +GE,2007-02-01,217.5583953857422 +GE,2007-02-02,217.79859924316406 +GE,2007-02-05,218.3990936279297 +GE,2007-02-06,218.03878784179688 +GE,2007-02-07,216.7777557373047 +GE,2007-02-08,214.61598205566406 +GE,2007-02-09,213.35494995117188 +GE,2007-02-12,214.01548767089844 +GE,2007-02-13,214.79612731933594 +GE,2007-02-14,218.99957275390625 +GE,2007-02-15,217.01795959472656 +GE,2007-02-16,215.39662170410156 +GE,2007-02-20,216.8378143310547 +GE,2007-02-21,215.63682556152344 +GE,2007-02-22,212.57431030273438 +GE,2007-02-23,210.7728271484375 +GE,2007-02-26,212.21401977539062 +GE,2007-02-27,208.1306610107422 +GE,2007-02-28,209.63189697265625 +GE,2007-03-01,210.17234802246094 +GE,2007-03-02,209.39170837402344 +GE,2007-03-05,207.47012329101562 +GE,2007-03-06,208.490966796875 +GE,2007-03-07,206.1490478515625 +GE,2007-03-08,206.86962890625 +GE,2007-03-09,206.0889892578125 +GE,2007-03-12,206.80958557128906 +GE,2007-03-13,204.70785522460938 +GE,2007-03-14,206.02894592285156 +GE,2007-03-15,207.28997802734375 +GE,2007-03-16,206.32919311523438 +GE,2007-03-19,208.1907196044922 +GE,2007-03-20,208.7912139892578 +GE,2007-03-21,213.05470275878906 +GE,2007-03-22,215.0363311767578 +GE,2007-03-23,215.09637451171875 +GE,2007-03-26,216.17726135253906 +GE,2007-03-27,214.91622924804688 +GE,2007-03-28,213.4750518798828 +GE,2007-03-29,213.4750518798828 +GE,2007-03-30,212.3341064453125 +GE,2007-04-02,211.9137725830078 +GE,2007-04-03,212.0939178466797 +GE,2007-04-04,210.8328857421875 +GE,2007-04-05,210.2924346923828 +GE,2007-04-09,208.85125732421875 +GE,2007-04-10,209.45175170898438 +GE,2007-04-11,209.87210083007812 +GE,2007-04-12,211.25323486328125 +GE,2007-04-13,212.45420837402344 +GE,2007-04-16,212.3341064453125 +GE,2007-04-17,211.37332153320312 +GE,2007-04-18,210.95298767089844 +GE,2007-04-19,210.17234802246094 +GE,2007-04-20,210.95298767089844 +GE,2007-04-23,208.9713592529297 +GE,2007-04-24,208.7311553955078 +GE,2007-04-25,212.6343536376953 +GE,2007-04-26,215.2164764404297 +GE,2007-04-27,221.22140502929688 +GE,2007-04-30,221.3415069580078 +GE,2007-05-01,222.78268432617188 +GE,2007-05-02,224.04371643066406 +GE,2007-05-03,224.22386169433594 +GE,2007-05-04,223.0829315185547 +GE,2007-05-07,223.6233673095703 +GE,2007-05-08,222.66258239746094 +GE,2007-05-09,223.74346923828125 +GE,2007-05-10,220.86109924316406 +GE,2007-05-11,222.00204467773438 +GE,2007-05-14,219.78021240234375 +GE,2007-05-15,220.02041625976562 +GE,2007-05-16,221.16134643554688 +GE,2007-05-17,219.35987854003906 +GE,2007-05-18,221.94198608398438 +GE,2007-05-21,222.78268432617188 +GE,2007-05-22,224.22386169433594 +GE,2007-05-23,225.78514099121094 +GE,2007-05-24,224.4640655517578 +GE,2007-05-25,225.54495239257812 +GE,2007-05-29,224.5841522216797 +GE,2007-05-30,226.56578063964844 +GE,2007-05-31,225.6650390625 +GE,2007-06-01,224.8843994140625 +GE,2007-06-04,227.04617309570312 +GE,2007-06-05,224.5841522216797 +GE,2007-06-06,223.92361450195312 +GE,2007-06-07,220.7410125732422 +GE,2007-06-08,224.103759765625 +GE,2007-06-11,224.9444580078125 +GE,2007-06-12,222.48243713378906 +GE,2007-06-13,226.0253448486328 +GE,2007-06-14,226.9861297607422 +GE,2007-06-15,228.90769958496094 +GE,2007-06-18,228.60745239257812 +GE,2007-06-19,235.9334716796875 +GE,2007-06-20,234.6123809814453 +GE,2007-06-21,232.99105834960938 +GE,2007-06-22,229.6282958984375 +GE,2007-06-25,229.44815063476562 +GE,2007-06-26,228.3072052001953 +GE,2007-06-27,228.5474090576172 +GE,2007-06-28,228.90769958496094 +GE,2007-06-29,229.8684844970703 +GE,2007-07-02,229.74839782714844 +GE,2007-07-03,232.39056396484375 +GE,2007-07-05,231.42977905273438 +GE,2007-07-06,231.06947326660156 +GE,2007-07-09,231.91017150878906 +GE,2007-07-10,227.5866241455078 +GE,2007-07-11,229.38809204101562 +GE,2007-07-12,234.19203186035156 +GE,2007-07-13,237.1945037841797 +GE,2007-07-16,240.9175567626953 +GE,2007-07-17,244.46046447753906 +GE,2007-07-18,242.899169921875 +GE,2007-07-19,244.46046447753906 +GE,2007-07-20,240.9175567626953 +GE,2007-07-23,245.12100219726562 +GE,2007-07-24,241.51805114746094 +GE,2007-07-25,242.71902465820312 +GE,2007-07-26,237.37464904785156 +GE,2007-07-27,232.93099975585938 +GE,2007-07-30,235.81336975097656 +GE,2007-07-31,232.7508544921875 +GE,2007-08-01,233.89178466796875 +GE,2007-08-02,234.3721923828125 +GE,2007-08-03,228.5474090576172 +GE,2007-08-06,234.7925262451172 +GE,2007-08-07,237.07440185546875 +GE,2007-08-08,242.959228515625 +GE,2007-08-09,233.8317413330078 +GE,2007-08-10,229.56825256347656 +GE,2007-08-13,229.20794677734375 +GE,2007-08-14,226.26553344726562 +GE,2007-08-15,221.58169555664062 +GE,2007-08-16,223.3831787109375 +GE,2007-08-17,230.8893280029297 +GE,2007-08-20,229.50819396972656 +GE,2007-08-21,230.28883361816406 +GE,2007-08-22,235.03273010253906 +GE,2007-08-23,234.91262817382812 +GE,2007-08-24,236.654052734375 +GE,2007-08-27,234.19203186035156 +GE,2007-08-28,228.48736572265625 +GE,2007-08-29,232.4506072998047 +GE,2007-08-30,230.58908081054688 +GE,2007-08-31,233.41139221191406 +GE,2007-09-04,234.43223571777344 +GE,2007-09-05,232.69081115722656 +GE,2007-09-06,236.59400939941406 +GE,2007-09-07,232.69081115722656 +GE,2007-09-10,235.33297729492188 +GE,2007-09-11,237.1945037841797 +GE,2007-09-12,239.59646606445312 +GE,2007-09-13,243.2594757080078 +GE,2007-09-14,242.29869079589844 +GE,2007-09-17,241.27784729003906 +GE,2007-09-18,250.2852325439453 +GE,2007-09-19,250.82568359375 +GE,2007-09-20,247.64306640625 +GE,2007-09-21,247.70310974121094 +GE,2007-09-24,245.3011474609375 +GE,2007-09-25,246.80238342285156 +GE,2007-09-26,247.82321166992188 +GE,2007-09-27,248.54380798339844 +GE,2007-09-28,248.60385131835938 +GE,2007-10-01,252.326904296875 +GE,2007-10-02,252.92739868164062 +GE,2007-10-03,249.5045928955078 +GE,2007-10-04,250.40533447265625 +GE,2007-10-05,250.82568359375 +GE,2007-10-08,249.38449096679688 +GE,2007-10-09,252.326904296875 +GE,2007-10-10,251.0658721923828 +GE,2007-10-11,249.80484008789062 +GE,2007-10-12,246.3820343017578 +GE,2007-10-15,245.12100219726562 +GE,2007-10-16,244.8207550048828 +GE,2007-10-17,246.20188903808594 +GE,2007-10-18,244.94085693359375 +GE,2007-10-19,240.43716430664062 +GE,2007-10-22,241.21780395507812 +GE,2007-10-23,243.07933044433594 +GE,2007-10-24,241.57809448242188 +GE,2007-10-25,241.15774536132812 +GE,2007-10-26,242.4788360595703 +GE,2007-10-29,243.55972290039062 +GE,2007-10-30,243.07933044433594 +GE,2007-10-31,247.1626739501953 +GE,2007-11-01,242.23863220214844 +GE,2007-11-02,242.1785888671875 +GE,2007-11-05,241.39794921875 +GE,2007-11-06,241.27784729003906 +GE,2007-11-07,234.67242431640625 +GE,2007-11-08,234.3121337890625 +GE,2007-11-09,230.46897888183594 +GE,2007-11-12,229.68833923339844 +GE,2007-11-13,235.4530792236328 +GE,2007-11-14,234.25209045410156 +GE,2007-11-15,230.04864501953125 +GE,2007-11-16,232.09031677246094 +GE,2007-11-19,229.1479034423828 +GE,2007-11-20,228.42730712890625 +GE,2007-11-21,223.20303344726562 +GE,2007-11-23,226.2054901123047 +GE,2007-11-26,220.5608673095703 +GE,2007-11-27,224.8843994140625 +GE,2007-11-28,230.94937133789062 +GE,2007-11-29,229.02780151367188 +GE,2007-11-30,229.9285430908203 +GE,2007-12-03,221.7618408203125 +GE,2007-12-04,217.67849731445312 +GE,2007-12-05,220.44076538085938 +GE,2007-12-06,223.74346923828125 +GE,2007-12-07,223.56332397460938 +GE,2007-12-10,224.6442108154297 +GE,2007-12-11,222.36233520507812 +GE,2007-12-12,223.6834259033203 +GE,2007-12-13,225.6650390625 +GE,2007-12-14,221.64173889160156 +GE,2007-12-17,219.05963134765625 +GE,2007-12-18,220.981201171875 +GE,2007-12-19,219.60006713867188 +GE,2007-12-20,219.29981994628906 +GE,2007-12-21,223.0228729248047 +GE,2007-12-24,225.3647918701172 +GE,2007-12-26,225.48489379882812 +GE,2007-12-27,223.3231201171875 +GE,2007-12-28,224.22386169433594 +GE,2007-12-31,222.6025390625 +GE,2008-01-02,220.7410125732422 +GE,2008-01-03,220.981201171875 +GE,2008-01-04,216.41746520996094 +GE,2008-01-07,217.25814819335938 +GE,2008-01-08,212.57431030273438 +GE,2008-01-09,214.97628784179688 +GE,2008-01-10,215.69686889648438 +GE,2008-01-11,211.19317626953125 +GE,2008-01-14,212.93460083007812 +GE,2008-01-15,207.3500213623047 +GE,2008-01-16,207.53018188476562 +GE,2008-01-17,199.42352294921875 +GE,2008-01-18,206.02894592285156 +GE,2008-01-22,204.46766662597656 +GE,2008-01-23,207.7103271484375 +GE,2008-01-24,208.07061767578125 +GE,2008-01-25,204.16741943359375 +GE,2008-01-28,208.490966796875 +GE,2008-01-29,208.7311553955078 +GE,2008-01-30,209.81204223632812 +GE,2008-01-31,212.3341064453125 +GE,2008-02-01,217.13804626464844 +GE,2008-02-04,212.3941650390625 +GE,2008-02-05,205.42845153808594 +GE,2008-02-06,205.368408203125 +GE,2008-02-07,205.54855346679688 +GE,2008-02-08,203.20663452148438 +GE,2008-02-11,204.2274627685547 +GE,2008-02-12,206.3892364501953 +GE,2008-02-13,210.05224609375 +GE,2008-02-14,206.50933837890625 +GE,2008-02-15,206.3892364501953 +GE,2008-02-19,205.8488006591797 +GE,2008-02-20,206.32919311523438 +GE,2008-02-21,202.30589294433594 +GE,2008-02-22,201.46519470214844 +GE,2008-02-25,205.42845153808594 +GE,2008-02-26,203.80712890625 +GE,2008-02-27,204.2875213623047 +GE,2008-02-28,203.2666778564453 +GE,2008-02-29,199.00318908691406 +GE,2008-03-03,200.56446838378906 +GE,2008-03-04,201.28504943847656 +GE,2008-03-05,202.185791015625 +GE,2008-03-06,197.32180786132812 +GE,2008-03-07,193.5386962890625 +GE,2008-03-10,190.35609436035156 +GE,2008-03-11,200.56446838378906 +GE,2008-03-12,203.92721557617188 +GE,2008-03-13,205.6686553955078 +GE,2008-03-14,203.08653259277344 +GE,2008-03-17,206.1490478515625 +GE,2008-03-18,217.01795959472656 +GE,2008-03-19,213.71524047851562 +GE,2008-03-20,225.12460327148438 +GE,2008-03-24,224.5841522216797 +GE,2008-03-25,223.8035125732422 +GE,2008-03-26,222.96282958984375 +GE,2008-03-27,221.16134643554688 +GE,2008-03-28,219.84027099609375 +GE,2008-03-31,222.2422332763672 +GE,2008-04-01,230.76922607421875 +GE,2008-04-02,228.3072052001953 +GE,2008-04-03,227.22633361816406 +GE,2008-04-04,225.54495239257812 +GE,2008-04-07,223.74346923828125 +GE,2008-04-08,221.88194274902344 +GE,2008-04-09,218.81942749023438 +GE,2008-04-10,220.6809539794922 +GE,2008-04-11,192.4578094482422 +GE,2008-04-14,190.65634155273438 +GE,2008-04-15,192.0374755859375 +GE,2008-04-16,193.5386962890625 +GE,2008-04-17,192.2776641845703 +GE,2008-04-18,196.30096435546875 +GE,2008-04-21,194.91983032226562 +GE,2008-04-22,194.13919067382812 +GE,2008-04-23,194.3193359375 +GE,2008-04-24,197.0215606689453 +GE,2008-04-25,200.1441192626953 +GE,2008-04-28,199.18333435058594 +GE,2008-04-29,197.08160400390625 +GE,2008-04-30,196.36102294921875 +GE,2008-05-01,198.88308715820312 +GE,2008-05-02,200.20416259765625 +GE,2008-05-05,199.24337768554688 +GE,2008-05-06,198.16249084472656 +GE,2008-05-07,195.58038330078125 +GE,2008-05-08,195.70046997070312 +GE,2008-05-09,193.77890014648438 +GE,2008-05-12,194.55953979492188 +GE,2008-05-13,194.13919067382812 +GE,2008-05-14,195.22007751464844 +GE,2008-05-15,194.37939453125 +GE,2008-05-16,192.93820190429688 +GE,2008-05-19,194.55953979492188 +GE,2008-05-20,190.4761962890625 +GE,2008-05-21,186.09259033203125 +GE,2008-05-22,186.2126922607422 +GE,2008-05-23,182.72984313964844 +GE,2008-05-27,182.54969787597656 +GE,2008-05-28,183.45042419433594 +GE,2008-05-29,183.99087524414062 +GE,2008-05-30,184.4712677001953 +GE,2008-06-02,182.6097412109375 +GE,2008-06-03,182.9099884033203 +GE,2008-06-04,182.8499298095703 +GE,2008-06-05,186.512939453125 +GE,2008-06-06,180.267822265625 +GE,2008-06-09,180.5080108642578 +GE,2008-06-10,182.1293487548828 +GE,2008-06-11,179.1268768310547 +GE,2008-06-12,174.4430389404297 +GE,2008-06-13,175.0435333251953 +GE,2008-06-16,173.962646484375 +GE,2008-06-17,173.30210876464844 +GE,2008-06-18,169.39891052246094 +GE,2008-06-19,167.59742736816406 +GE,2008-06-20,164.41482543945312 +GE,2008-06-23,164.534912109375 +GE,2008-06-24,165.6758575439453 +GE,2008-06-25,168.07781982421875 +GE,2008-06-26,159.31063842773438 +GE,2008-06-27,157.68930053710938 +GE,2008-06-30,160.27142333984375 +GE,2008-07-01,162.85354614257812 +GE,2008-07-02,159.19053649902344 +GE,2008-07-03,161.59249877929688 +GE,2008-07-07,162.7334442138672 +GE,2008-07-08,168.4981689453125 +GE,2008-07-09,163.2738800048828 +GE,2008-07-10,165.97610473632812 +GE,2008-07-11,166.09619140625 +GE,2008-07-14,163.21383666992188 +GE,2008-07-15,160.03121948242188 +GE,2008-07-16,166.21629333496094 +GE,2008-07-17,168.13787841796875 +GE,2008-07-18,168.13787841796875 +GE,2008-07-21,166.27635192871094 +GE,2008-07-22,171.1403350830078 +GE,2008-07-23,176.12442016601562 +GE,2008-07-24,172.4013671875 +GE,2008-07-25,172.4013671875 +GE,2008-07-28,166.27635192871094 +GE,2008-07-29,170.5398406982422 +GE,2008-07-30,173.962646484375 +GE,2008-07-31,169.87930297851562 +GE,2008-08-01,169.39891052246094 +GE,2008-08-04,169.15870666503906 +GE,2008-08-05,175.64402770996094 +GE,2008-08-06,174.14279174804688 +GE,2008-08-07,171.56068420410156 +GE,2008-08-08,177.98594665527344 +GE,2008-08-11,179.84747314453125 +GE,2008-08-12,178.58644104003906 +GE,2008-08-13,176.0043182373047 +GE,2008-08-14,177.26536560058594 +GE,2008-08-15,178.9467315673828 +GE,2008-08-18,176.24452209472656 +GE,2008-08-19,172.4013671875 +GE,2008-08-20,172.04107666015625 +GE,2008-08-21,172.64157104492188 +GE,2008-08-22,174.86338806152344 +GE,2008-08-25,170.0594482421875 +GE,2008-08-26,169.7592010498047 +GE,2008-08-27,169.45895385742188 +GE,2008-08-28,173.12196350097656 +GE,2008-08-29,168.7383575439453 +GE,2008-09-02,171.3204803466797 +GE,2008-09-03,171.56068420410156 +GE,2008-09-04,166.33639526367188 +GE,2008-09-05,167.4172821044922 +GE,2008-09-08,174.68324279785156 +GE,2008-09-09,168.85845947265625 +GE,2008-09-10,168.67831420898438 +GE,2008-09-11,169.09866333007812 +GE,2008-09-12,160.6317138671875 +GE,2008-09-15,147.72113037109375 +GE,2008-09-16,150.4833984375 +GE,2008-09-17,140.45516967773438 +GE,2008-09-18,148.862060546875 +GE,2008-09-19,159.85107421875 +GE,2008-09-22,157.0287628173828 +GE,2008-09-23,149.82286071777344 +GE,2008-09-24,147.6610870361328 +GE,2008-09-25,154.20645141601562 +GE,2008-09-26,151.62432861328125 +GE,2008-09-29,138.7137451171875 +GE,2008-09-30,153.1255645751953 +GE,2008-10-01,147.12063598632812 +GE,2008-10-02,133.00906372070312 +GE,2008-10-03,129.52621459960938 +GE,2008-10-06,128.38526916503906 +GE,2008-10-07,121.89995574951172 +GE,2008-10-08,124.00167846679688 +GE,2008-10-09,114.15360260009766 +GE,2008-10-10,129.10586547851562 +GE,2008-10-13,126.10340881347656 +GE,2008-10-14,125.20266723632812 +GE,2008-10-15,115.59478759765625 +GE,2008-10-16,119.43794250488281 +GE,2008-10-17,117.87665557861328 +GE,2008-10-20,120.93917083740234 +GE,2008-10-21,122.20020294189453 +GE,2008-10-22,113.85336303710938 +GE,2008-10-23,112.89257049560547 +GE,2008-10-24,107.06779479980469 +GE,2008-10-27,106.46730041503906 +GE,2008-10-28,117.03597259521484 +GE,2008-10-29,115.29454040527344 +GE,2008-10-30,116.19528198242188 +GE,2008-10-31,117.15606689453125 +GE,2008-11-03,115.89503479003906 +GE,2008-11-04,124.72227478027344 +GE,2008-11-05,119.67813873291016 +GE,2008-11-06,110.13031005859375 +GE,2008-11-07,113.25286865234375 +GE,2008-11-10,110.79084777832031 +GE,2008-11-11,106.94770050048828 +GE,2008-11-12,97.8202133178711 +GE,2008-11-13,101.2430191040039 +GE,2008-11-14,96.19888305664062 +GE,2008-11-17,96.73932647705078 +GE,2008-11-18,96.43907928466797 +GE,2008-11-19,86.77114868164062 +GE,2008-11-20,77.10322570800781 +GE,2008-11-21,84.24908447265625 +GE,2008-11-24,91.63513946533203 +GE,2008-11-25,94.6976547241211 +GE,2008-11-26,97.21971893310547 +GE,2008-11-28,103.10454559326172 +GE,2008-12-01,93.07632446289062 +GE,2008-12-02,105.74671173095703 +GE,2008-12-03,108.86927032470703 +GE,2008-12-04,105.38641357421875 +GE,2008-12-05,107.18789672851562 +GE,2008-12-08,113.37296295166016 +GE,2008-12-09,106.76754760742188 +GE,2008-12-10,108.08863067626953 +GE,2008-12-11,102.38395690917969 +GE,2008-12-12,102.74424743652344 +GE,2008-12-15,101.78346252441406 +GE,2008-12-16,107.60823822021484 +GE,2008-12-17,104.42562866210938 +GE,2008-12-18,95.83858489990234 +GE,2008-12-19,99.08124542236328 +GE,2008-12-22,96.49913024902344 +GE,2008-12-23,98.66090393066406 +GE,2008-12-24,96.73932647705078 +GE,2008-12-26,95.89863586425781 +GE,2008-12-29,94.037109375 +GE,2008-12-30,94.99789428710938 +GE,2008-12-31,97.27976989746094 +GE,2009-01-02,102.5040512084961 +GE,2009-01-05,99.86188507080078 +GE,2009-01-06,101.2430191040039 +GE,2009-01-07,96.73932647705078 +GE,2009-01-08,96.91947174072266 +GE,2009-01-09,96.07878875732422 +GE,2009-01-12,95.05794525146484 +GE,2009-01-13,89.71356201171875 +GE,2009-01-14,84.72947692871094 +GE,2009-01-15,82.68780517578125 +GE,2009-01-16,83.82874298095703 +GE,2009-01-20,77.64366912841797 +GE,2009-01-21,78.2441635131836 +GE,2009-01-22,80.94637298583984 +GE,2009-01-23,72.2392349243164 +GE,2009-01-26,74.5811538696289 +GE,2009-01-27,78.42430877685547 +GE,2009-01-28,81.06647491455078 +GE,2009-01-29,76.38263702392578 +GE,2009-01-30,72.83972930908203 +GE,2009-02-02,69.77721405029297 +GE,2009-02-03,68.27598571777344 +GE,2009-02-04,67.61544799804688 +GE,2009-02-05,65.15342712402344 +GE,2009-02-06,66.65465545654297 +GE,2009-02-09,75.90223693847656 +GE,2009-02-10,69.77721405029297 +GE,2009-02-11,71.69879150390625 +GE,2009-02-12,70.13751220703125 +GE,2009-02-13,68.69632720947266 +GE,2009-02-17,64.9132308959961 +GE,2009-02-18,65.2134780883789 +GE,2009-02-19,60.4095344543457 +GE,2009-02-20,56.32618713378906 +GE,2009-02-23,53.143577575683594 +GE,2009-02-24,54.52471160888672 +GE,2009-02-25,54.104366302490234 +GE,2009-02-26,54.64480972290039 +GE,2009-02-27,51.101905822753906 +GE,2009-03-02,45.63742446899414 +GE,2009-03-03,42.09451675415039 +GE,2009-03-04,40.172943115234375 +GE,2009-03-05,39.992794036865234 +GE,2009-03-06,42.3947639465332 +GE,2009-03-09,44.49648666381836 +GE,2009-03-10,53.263675689697266 +GE,2009-03-11,50.98180389404297 +GE,2009-03-12,57.46712112426758 +GE,2009-03-13,57.76736831665039 +GE,2009-03-16,58.007564544677734 +GE,2009-03-17,60.04924011230469 +GE,2009-03-18,61.97081756591797 +GE,2009-03-19,60.82987976074219 +GE,2009-03-20,57.2869758605957 +GE,2009-03-23,62.6313591003418 +GE,2009-03-24,62.51125717163086 +GE,2009-03-25,62.99165344238281 +GE,2009-03-26,65.45367431640625 +GE,2009-03-27,64.73307800292969 +GE,2009-03-30,59.6288948059082 +GE,2009-03-31,60.709781646728516 +GE,2009-04-01,61.07007598876953 +GE,2009-04-02,64.49288177490234 +GE,2009-04-03,65.6938705444336 +GE,2009-04-06,67.19509887695312 +GE,2009-04-07,63.95244216918945 +GE,2009-04-08,63.892391204833984 +GE,2009-04-09,68.0357894897461 +GE,2009-04-13,72.83972930908203 +GE,2009-04-14,69.1166763305664 +GE,2009-04-15,71.03825378417969 +GE,2009-04-16,73.680419921875 +GE,2009-04-17,74.40100860595703 +GE,2009-04-20,68.15589141845703 +GE,2009-04-21,70.25761413574219 +GE,2009-04-22,70.85810089111328 +GE,2009-04-23,71.3385009765625 +GE,2009-04-24,72.7196273803711 +GE,2009-04-27,72.59953308105469 +GE,2009-04-28,72.05908966064453 +GE,2009-04-29,73.38017272949219 +GE,2009-04-30,75.96228790283203 +GE,2009-05-01,76.20248413085938 +GE,2009-05-04,78.66450500488281 +GE,2009-05-05,78.66450500488281 +GE,2009-05-06,82.08731079101562 +GE,2009-05-07,83.82874298095703 +GE,2009-05-08,87.25154876708984 +GE,2009-05-11,85.20986938476562 +GE,2009-05-12,82.1473617553711 +GE,2009-05-13,77.52356719970703 +GE,2009-05-14,78.30420684814453 +GE,2009-05-15,77.22332000732422 +GE,2009-05-18,80.8863296508789 +GE,2009-05-19,82.2674560546875 +GE,2009-05-20,82.68780517578125 +GE,2009-05-21,79.50519561767578 +GE,2009-05-22,78.66450500488281 +GE,2009-05-26,80.40592956542969 +GE,2009-05-27,78.00395965576172 +GE,2009-05-28,79.20494842529297 +GE,2009-05-29,80.94637298583984 +GE,2009-06-01,83.2282485961914 +GE,2009-06-02,82.86795043945312 +GE,2009-06-03,81.06647491455078 +GE,2009-06-04,82.56770324707031 +GE,2009-06-05,81.30667114257812 +GE,2009-06-08,81.42677307128906 +GE,2009-06-09,81.48681640625 +GE,2009-06-10,80.46598052978516 +GE,2009-06-11,80.82627868652344 +GE,2009-06-12,81.12652587890625 +GE,2009-06-15,78.96475219726562 +GE,2009-06-16,76.74292755126953 +GE,2009-06-17,73.56031799316406 +GE,2009-06-18,71.87894439697266 +GE,2009-06-19,72.65958404541016 +GE,2009-06-22,69.17672729492188 +GE,2009-06-23,69.65711975097656 +GE,2009-06-24,70.25761413574219 +GE,2009-06-25,71.21839904785156 +GE,2009-06-26,70.55785369873047 +GE,2009-06-29,70.61790466308594 +GE,2009-06-30,70.3777084350586 +GE,2009-07-01,70.73800659179688 +GE,2009-07-02,68.8164291381836 +GE,2009-07-06,68.93653106689453 +GE,2009-07-07,66.11421203613281 +GE,2009-07-08,64.31273651123047 +GE,2009-07-09,65.2134780883789 +GE,2009-07-10,64.73307800292969 +GE,2009-07-13,68.8164291381836 +GE,2009-07-14,69.8973159790039 +GE,2009-07-15,73.5002670288086 +GE,2009-07-16,74.4610595703125 +GE,2009-07-17,69.95736694335938 +GE,2009-07-20,70.07746124267578 +GE,2009-07-21,68.87648010253906 +GE,2009-07-22,69.83726501464844 +GE,2009-07-23,71.75884246826172 +GE,2009-07-24,72.2392349243164 +GE,2009-07-27,73.98066711425781 +GE,2009-07-28,75.18164825439453 +GE,2009-07-29,73.62036895751953 +GE,2009-07-30,78.72455596923828 +GE,2009-07-31,80.46598052978516 +GE,2009-08-03,82.38755798339844 +GE,2009-08-04,82.98805236816406 +GE,2009-08-05,84.0088882446289 +GE,2009-08-06,85.93046569824219 +GE,2009-08-07,88.27238464355469 +GE,2009-08-10,87.49174499511719 +GE,2009-08-11,84.0088882446289 +GE,2009-08-12,84.84957885742188 +GE,2009-08-13,84.66942596435547 +GE,2009-08-14,83.58854675292969 +GE,2009-08-17,80.22578430175781 +GE,2009-08-18,81.60691833496094 +GE,2009-08-19,81.24662017822266 +GE,2009-08-20,82.9280014038086 +GE,2009-08-21,85.32997131347656 +GE,2009-08-24,85.2699203491211 +GE,2009-08-25,85.87041473388672 +GE,2009-08-26,84.72947692871094 +GE,2009-08-27,85.20986938476562 +GE,2009-08-28,84.54933166503906 +GE,2009-08-31,83.46844482421875 +GE,2009-09-01,80.1056900024414 +GE,2009-09-02,79.26499938964844 +GE,2009-09-03,80.76622772216797 +GE,2009-09-04,83.28829956054688 +GE,2009-09-08,87.07139587402344 +GE,2009-09-09,89.29322052001953 +GE,2009-09-10,88.87287902832031 +GE,2009-09-11,88.09223937988281 +GE,2009-09-14,92.17558288574219 +GE,2009-09-15,96.07878875732422 +GE,2009-09-16,102.08370971679688 +GE,2009-09-17,100.04203033447266 +GE,2009-09-18,99.08124542236328 +GE,2009-09-21,100.64252471923828 +GE,2009-09-22,102.14376068115234 +GE,2009-09-23,102.08370971679688 +GE,2009-09-24,99.56163787841797 +GE,2009-09-25,98.30060577392578 +GE,2009-09-28,100.64252471923828 +GE,2009-09-29,100.34227752685547 +GE,2009-09-30,98.6008529663086 +GE,2009-10-01,95.89863586425781 +GE,2009-10-02,92.23563385009766 +GE,2009-10-05,95.05794525146484 +GE,2009-10-06,96.5591812133789 +GE,2009-10-07,97.0395736694336 +GE,2009-10-08,97.39986419677734 +GE,2009-10-09,97.15966796875 +GE,2009-10-12,98.06040954589844 +GE,2009-10-13,98.42070770263672 +GE,2009-10-14,101.1229248046875 +GE,2009-10-15,100.82267761230469 +GE,2009-10-16,96.5591812133789 +GE,2009-10-19,95.11799621582031 +GE,2009-10-20,93.55671691894531 +GE,2009-10-21,93.2564697265625 +GE,2009-10-22,92.11553192138672 +GE,2009-10-23,91.27484130859375 +GE,2009-10-26,90.1339111328125 +GE,2009-10-27,89.65351867675781 +GE,2009-10-28,86.59100341796875 +GE,2009-10-29,89.29322052001953 +GE,2009-10-30,85.63021850585938 +GE,2009-11-02,86.89125061035156 +GE,2009-11-03,85.99050903320312 +GE,2009-11-04,85.20986938476562 +GE,2009-11-05,86.65105438232422 +GE,2009-11-06,92.05548858642578 +GE,2009-11-09,95.17804718017578 +GE,2009-11-10,94.75769805908203 +GE,2009-11-11,95.05794525146484 +GE,2009-11-12,94.57755279541016 +GE,2009-11-13,94.037109375 +GE,2009-11-16,96.07878875732422 +GE,2009-11-17,96.19888305664062 +GE,2009-11-18,96.61922454833984 +GE,2009-11-19,94.63760375976562 +GE,2009-11-20,93.61676788330078 +GE,2009-11-23,96.19888305664062 +GE,2009-11-24,96.79937744140625 +GE,2009-11-25,97.15966796875 +GE,2009-11-27,95.71849060058594 +GE,2009-11-30,96.19888305664062 +GE,2009-12-01,97.09962463378906 +GE,2009-12-02,96.49913024902344 +GE,2009-12-03,96.07878875732422 +GE,2009-12-04,97.27976989746094 +GE,2009-12-07,96.5591812133789 +GE,2009-12-08,94.39740753173828 +GE,2009-12-09,94.037109375 +GE,2009-12-10,93.73686218261719 +GE,2009-12-11,95.598388671875 +GE,2009-12-14,95.7785415649414 +GE,2009-12-15,94.57755279541016 +GE,2009-12-16,94.21725463867188 +GE,2009-12-17,94.8177490234375 +GE,2009-12-18,93.61676788330078 +GE,2009-12-21,93.49666595458984 +GE,2009-12-22,92.95622253417969 +GE,2009-12-23,92.53588104248047 +GE,2009-12-24,92.71602630615234 +GE,2009-12-28,92.11553192138672 +GE,2009-12-29,92.71602630615234 +GE,2009-12-30,92.17558288574219 +GE,2009-12-31,90.85449981689453 +GE,2010-01-04,92.77607727050781 +GE,2010-01-05,93.2564697265625 +GE,2010-01-06,92.77607727050781 +GE,2010-01-07,97.58001708984375 +GE,2010-01-08,99.6817398071289 +GE,2010-01-11,100.64252471923828 +GE,2010-01-12,100.70257568359375 +GE,2010-01-13,101.06287384033203 +GE,2010-01-14,100.28223419189453 +GE,2010-01-15,98.720947265625 +GE,2010-01-19,99.32144165039062 +GE,2010-01-20,99.08124542236328 +GE,2010-01-21,96.19888305664062 +GE,2010-01-22,96.73932647705078 +GE,2010-01-25,98.30060577392578 +GE,2010-01-26,98.18051147460938 +GE,2010-01-27,97.88026428222656 +GE,2010-01-28,97.0395736694336 +GE,2010-01-29,96.5591812133789 +GE,2010-02-01,97.58001708984375 +GE,2010-02-02,101.18296813964844 +GE,2010-02-03,100.1621322631836 +GE,2010-02-04,96.31898498535156 +GE,2010-02-05,94.8177490234375 +GE,2010-02-08,93.67681121826172 +GE,2010-02-09,93.67681121826172 +GE,2010-02-10,94.21725463867188 +GE,2010-02-11,94.6976547241211 +GE,2010-02-12,93.37657165527344 +GE,2010-02-16,96.31898498535156 +GE,2010-02-17,96.97952270507812 +GE,2010-02-18,97.51996612548828 +GE,2010-02-19,97.09962463378906 +GE,2010-02-22,97.58001708984375 +GE,2010-02-23,95.7785415649414 +GE,2010-02-24,96.79937744140625 +GE,2010-02-25,95.598388671875 +GE,2010-02-26,96.43907928466797 +GE,2010-03-01,95.4782943725586 +GE,2010-03-02,95.4782943725586 +GE,2010-03-03,96.2589340209961 +GE,2010-03-04,96.73932647705078 +GE,2010-03-05,98.18051147460938 +GE,2010-03-08,97.70011138916016 +GE,2010-03-09,99.02119445800781 +GE,2010-03-10,99.14129638671875 +GE,2010-03-11,98.96115112304688 +GE,2010-03-12,102.32390594482422 +GE,2010-03-15,103.82513427734375 +GE,2010-03-16,108.50897979736328 +GE,2010-03-17,108.32882690429688 +GE,2010-03-18,109.22956848144531 +GE,2010-03-19,108.50897979736328 +GE,2010-03-22,108.50897979736328 +GE,2010-03-23,110.07025909423828 +GE,2010-03-24,110.79084777832031 +GE,2010-03-25,109.89010620117188 +GE,2010-03-26,110.13031005859375 +GE,2010-03-29,110.4906005859375 +GE,2010-03-30,109.89010620117188 +GE,2010-03-31,109.28961944580078 +GE,2010-04-01,110.07025909423828 +GE,2010-04-05,111.271240234375 +GE,2010-04-06,111.69158935546875 +GE,2010-04-07,111.09109497070312 +GE,2010-04-08,111.4513931274414 +GE,2010-04-09,111.21118927001953 +GE,2010-04-12,112.35212707519531 +GE,2010-04-13,113.7933120727539 +GE,2010-04-14,116.19528198242188 +GE,2010-04-15,117.09601593017578 +GE,2010-04-16,113.91340637207031 +GE,2010-04-19,113.73326110839844 +GE,2010-04-20,114.09355926513672 +GE,2010-04-21,114.2737045288086 +GE,2010-04-22,113.7933120727539 +GE,2010-04-23,114.51390075683594 +GE,2010-04-26,115.89503479003906 +GE,2010-04-27,112.29208374023438 +GE,2010-04-28,113.7933120727539 +GE,2010-04-29,117.03597259521484 +GE,2010-04-30,113.25286865234375 +GE,2010-05-03,115.65483856201172 +GE,2010-05-04,111.57148742675781 +GE,2010-05-05,108.68912506103516 +GE,2010-05-06,103.94523620605469 +GE,2010-05-07,101.36312103271484 +GE,2010-05-10,108.32882690429688 +GE,2010-05-11,108.08863067626953 +GE,2010-05-12,110.73079681396484 +GE,2010-05-13,108.38887786865234 +GE,2010-05-14,105.9268569946289 +GE,2010-05-17,105.44646453857422 +GE,2010-05-18,103.46484375 +GE,2010-05-19,103.64498901367188 +GE,2010-05-20,97.64006805419922 +GE,2010-05-21,98.6008529663086 +GE,2010-05-24,96.13883209228516 +GE,2010-05-25,95.7785415649414 +GE,2010-05-26,96.13883209228516 +GE,2010-05-27,100.04203033447266 +GE,2010-05-28,98.18051147460938 +GE,2010-06-01,95.95868682861328 +GE,2010-06-02,98.18051147460938 +GE,2010-06-03,98.78099822998047 +GE,2010-06-04,94.33735656738281 +GE,2010-06-07,92.53588104248047 +GE,2010-06-08,92.95622253417969 +GE,2010-06-09,91.99543762207031 +GE,2010-06-10,94.15721130371094 +GE,2010-06-11,93.43661499023438 +GE,2010-06-14,92.41577911376953 +GE,2010-06-15,94.8177490234375 +GE,2010-06-16,95.17804718017578 +GE,2010-06-17,95.53833770751953 +GE,2010-06-18,95.7785415649414 +GE,2010-06-21,96.67927551269531 +GE,2010-06-22,94.8177490234375 +GE,2010-06-23,92.41577911376953 +GE,2010-06-24,90.55425262451172 +GE,2010-06-25,89.53341674804688 +GE,2010-06-28,90.07386016845703 +GE,2010-06-29,86.95130157470703 +GE,2010-06-30,86.59100341796875 +GE,2010-07-01,84.7895278930664 +GE,2010-07-02,83.34834289550781 +GE,2010-07-06,83.88878631591797 +GE,2010-07-07,87.7919921875 +GE,2010-07-08,89.05302429199219 +GE,2010-07-09,89.77361297607422 +GE,2010-07-12,89.65351867675781 +GE,2010-07-13,91.33489227294922 +GE,2010-07-14,91.27484130859375 +GE,2010-07-15,91.57508850097656 +GE,2010-07-16,87.37164306640625 +GE,2010-07-19,87.7919921875 +GE,2010-07-20,89.71356201171875 +GE,2010-07-21,89.11307525634766 +GE,2010-07-22,91.33489227294922 +GE,2010-07-23,94.33735656738281 +GE,2010-07-26,96.91947174072266 +GE,2010-07-27,97.15966796875 +GE,2010-07-28,96.3790283203125 +GE,2010-07-29,96.97952270507812 +GE,2010-07-30,96.79937744140625 +GE,2010-08-02,98.54080200195312 +GE,2010-08-03,98.48075103759766 +GE,2010-08-04,98.96115112304688 +GE,2010-08-05,99.20134735107422 +GE,2010-08-06,98.78099822998047 +GE,2010-08-09,98.36065673828125 +GE,2010-08-10,97.58001708984375 +GE,2010-08-11,94.27730560302734 +GE,2010-08-12,93.07632446289062 +GE,2010-08-13,92.3557357788086 +GE,2010-08-16,92.83612823486328 +GE,2010-08-17,93.55671691894531 +GE,2010-08-18,94.27730560302734 +GE,2010-08-19,91.57508850097656 +GE,2010-08-20,90.2540054321289 +GE,2010-08-23,89.41332244873047 +GE,2010-08-24,87.49174499511719 +GE,2010-08-25,87.49174499511719 +GE,2010-08-26,87.07139587402344 +GE,2010-08-27,88.33243560791016 +GE,2010-08-30,87.19149780273438 +GE,2010-08-31,86.95130157470703 +GE,2010-09-01,90.1339111328125 +GE,2010-09-02,90.97460174560547 +GE,2010-09-03,92.41577911376953 +GE,2010-09-07,92.71602630615234 +GE,2010-09-08,94.27730560302734 +GE,2010-09-09,95.53833770751953 +GE,2010-09-10,95.95868682861328 +GE,2010-09-13,97.58001708984375 +GE,2010-09-14,97.0395736694336 +GE,2010-09-15,98.1204605102539 +GE,2010-09-16,97.45991516113281 +GE,2010-09-17,97.8202133178711 +GE,2010-09-20,99.3814926147461 +GE,2010-09-21,99.20134735107422 +GE,2010-09-22,99.08124542236328 +GE,2010-09-23,96.91947174072266 +GE,2010-09-24,100.04203033447266 +GE,2010-09-27,98.66090393066406 +GE,2010-09-28,98.720947265625 +GE,2010-09-29,98.24055480957031 +GE,2010-09-30,97.58001708984375 +GE,2010-10-01,98.24055480957031 +GE,2010-10-04,96.67927551269531 +GE,2010-10-05,99.14129638671875 +GE,2010-10-06,101.48321533203125 +GE,2010-10-07,102.38395690917969 +GE,2010-10-08,102.8042984008789 +GE,2010-10-11,101.84351348876953 +GE,2010-10-12,103.22464752197266 +GE,2010-10-13,103.76508331298828 +GE,2010-10-14,103.04449462890625 +GE,2010-10-15,97.88026428222656 +GE,2010-10-18,97.58001708984375 +GE,2010-10-19,96.49913024902344 +GE,2010-10-20,96.3790283203125 +GE,2010-10-21,96.67927551269531 +GE,2010-10-22,96.43907928466797 +GE,2010-10-25,96.43907928466797 +GE,2010-10-26,97.0395736694336 +GE,2010-10-27,96.73932647705078 +GE,2010-10-28,96.5591812133789 +GE,2010-10-29,96.19888305664062 +GE,2010-11-01,95.7785415649414 +GE,2010-11-02,95.71849060058594 +GE,2010-11-03,96.43907928466797 +GE,2010-11-04,99.14129638671875 +GE,2010-11-05,100.4623794555664 +GE,2010-11-08,100.34227752685547 +GE,2010-11-09,99.80184173583984 +GE,2010-11-10,99.3814926147461 +GE,2010-11-11,98.18051147460938 +GE,2010-11-12,97.58001708984375 +GE,2010-11-15,97.27976989746094 +GE,2010-11-16,95.23809814453125 +GE,2010-11-17,94.93785095214844 +GE,2010-11-18,96.31898498535156 +GE,2010-11-19,97.39986419677734 +GE,2010-11-22,96.2589340209961 +GE,2010-11-23,94.63760375976562 +GE,2010-11-24,95.71849060058594 +GE,2010-11-26,94.87779998779297 +GE,2010-11-29,95.89863586425781 +GE,2010-11-30,95.05794525146484 +GE,2010-12-01,97.88026428222656 +GE,2010-12-02,100.1621322631836 +GE,2010-12-03,100.76262664794922 +GE,2010-12-06,100.28223419189453 +GE,2010-12-07,102.26385498046875 +GE,2010-12-08,102.32390594482422 +GE,2010-12-09,102.86434936523438 +GE,2010-12-10,106.40725708007812 +GE,2010-12-13,105.8067626953125 +GE,2010-12-14,106.22710418701172 +GE,2010-12-15,105.026123046875 +GE,2010-12-16,106.7074966430664 +GE,2010-12-17,106.28715515136719 +GE,2010-12-20,106.28715515136719 +GE,2010-12-21,107.4881362915039 +GE,2010-12-22,108.44892883300781 +GE,2010-12-23,108.32882690429688 +GE,2010-12-27,109.22956848144531 +GE,2010-12-28,110.01020812988281 +GE,2010-12-29,109.7099609375 +GE,2010-12-30,109.22956848144531 +GE,2010-12-31,109.83006286621094 +GE,2011-01-03,109.77001190185547 +GE,2011-01-04,111.75163269042969 +GE,2011-01-05,111.9317855834961 +GE,2011-01-06,111.4513931274414 +GE,2011-01-07,110.6707534790039 +GE,2011-01-10,111.1511459350586 +GE,2011-01-11,111.87173461914062 +GE,2011-01-12,112.11193084716797 +GE,2011-01-13,111.69158935546875 +GE,2011-01-14,113.0126724243164 +GE,2011-01-18,111.69158935546875 +GE,2011-01-19,110.07025909423828 +GE,2011-01-20,110.6707534790039 +GE,2011-01-21,118.53720092773438 +GE,2011-01-24,120.33867645263672 +GE,2011-01-25,119.97837829589844 +GE,2011-01-26,119.61808776855469 +GE,2011-01-27,121.77986145019531 +GE,2011-01-28,121.29946899414062 +GE,2011-01-31,120.93917083740234 +GE,2011-02-01,124.90242004394531 +GE,2011-02-02,124.36197662353516 +GE,2011-02-03,124.6021728515625 +GE,2011-02-04,123.46123504638672 +GE,2011-02-07,125.32276153564453 +GE,2011-02-08,127.78478240966797 +GE,2011-02-09,127.96492767333984 +GE,2011-02-10,127.7247314453125 +GE,2011-02-11,128.0850372314453 +GE,2011-02-14,129.10586547851562 +GE,2011-02-15,128.8656768798828 +GE,2011-02-16,128.74557495117188 +GE,2011-02-17,129.22596740722656 +GE,2011-02-18,128.74557495117188 +GE,2011-02-22,125.02251434326172 +GE,2011-02-23,122.32030487060547 +GE,2011-02-24,123.58133697509766 +GE,2011-02-25,125.02251434326172 +GE,2011-02-28,125.62300872802734 +GE,2011-03-01,121.5997085571289 +GE,2011-03-02,122.02005767822266 +GE,2011-03-03,124.6021728515625 +GE,2011-03-04,122.32030487060547 +GE,2011-03-07,122.3803482055664 +GE,2011-03-08,123.88158416748047 +GE,2011-03-09,123.88158416748047 +GE,2011-03-10,120.698974609375 +GE,2011-03-11,122.26025390625 +GE,2011-03-14,119.61808776855469 +GE,2011-03-15,117.75656127929688 +GE,2011-03-16,113.7933120727539 +GE,2011-03-17,115.41464233398438 +GE,2011-03-18,115.59478759765625 +GE,2011-03-21,118.41709899902344 +GE,2011-03-22,117.03597259521484 +GE,2011-03-23,117.27616882324219 +GE,2011-03-24,118.77739715576172 +GE,2011-03-25,118.59725189208984 +GE,2011-03-28,118.59725189208984 +GE,2011-03-29,119.2577896118164 +GE,2011-03-30,120.75902557373047 +GE,2011-03-31,120.39872741699219 +GE,2011-04-01,122.14015197753906 +GE,2011-04-04,123.28108978271484 +GE,2011-04-05,122.08010864257812 +GE,2011-04-06,123.40119171142578 +GE,2011-04-07,122.20020294189453 +GE,2011-04-08,121.23941802978516 +GE,2011-04-11,121.17936706542969 +GE,2011-04-12,120.15853118896484 +GE,2011-04-13,119.7381820678711 +GE,2011-04-14,120.09848022460938 +GE,2011-04-15,120.33867645263672 +GE,2011-04-18,119.97837829589844 +GE,2011-04-19,121.71981048583984 +GE,2011-04-20,122.50045013427734 +GE,2011-04-21,119.79823303222656 +GE,2011-04-25,119.43794250488281 +GE,2011-04-26,120.698974609375 +GE,2011-04-27,124.00167846679688 +GE,2011-04-28,123.70143127441406 +GE,2011-04-29,122.80069732666016 +GE,2011-05-02,122.98084259033203 +GE,2011-05-03,123.94163513183594 +GE,2011-05-04,121.71981048583984 +GE,2011-05-05,119.49798583984375 +GE,2011-05-06,120.15853118896484 +GE,2011-05-09,120.5188217163086 +GE,2011-05-10,121.89995574951172 +GE,2011-05-11,120.63892364501953 +GE,2011-05-12,120.93917083740234 +GE,2011-05-13,119.43794250488281 +GE,2011-05-16,118.65729522705078 +GE,2011-05-17,117.63645935058594 +GE,2011-05-18,118.65729522705078 +GE,2011-05-19,119.85828399658203 +GE,2011-05-20,117.81661224365234 +GE,2011-05-23,116.43547821044922 +GE,2011-05-24,114.69404602050781 +GE,2011-05-25,115.41464233398438 +GE,2011-05-26,116.6156234741211 +GE,2011-05-27,116.73572540283203 +GE,2011-05-31,117.93670654296875 +GE,2011-06-01,114.87419891357422 +GE,2011-06-02,114.63400268554688 +GE,2011-06-03,113.0126724243164 +GE,2011-06-06,110.85089874267578 +GE,2011-06-07,110.97099304199219 +GE,2011-06-08,111.1511459350586 +GE,2011-06-09,111.57148742675781 +GE,2011-06-10,110.01020812988281 +GE,2011-06-13,110.43054962158203 +GE,2011-06-14,111.69158935546875 +GE,2011-06-15,110.43054962158203 +GE,2011-06-16,110.73079681396484 +GE,2011-06-17,111.03104400634766 +GE,2011-06-20,110.97099304199219 +GE,2011-06-21,112.95262145996094 +GE,2011-06-22,111.4513931274414 +GE,2011-06-23,110.3705062866211 +GE,2011-06-24,107.90848541259766 +GE,2011-06-27,109.77001190185547 +GE,2011-06-28,110.73079681396484 +GE,2011-06-29,111.4513931274414 +GE,2011-06-30,113.25286865234375 +GE,2011-07-01,115.29454040527344 +GE,2011-07-05,114.33375549316406 +GE,2011-07-06,114.39380645751953 +GE,2011-07-07,115.89503479003906 +GE,2011-07-08,114.03350830078125 +GE,2011-07-11,111.87173461914062 +GE,2011-07-12,110.3705062866211 +GE,2011-07-13,111.1511459350586 +GE,2011-07-14,111.271240234375 +GE,2011-07-15,110.55065155029297 +GE,2011-07-18,109.83006286621094 +GE,2011-07-19,111.57148742675781 +GE,2011-07-20,112.83251953125 +GE,2011-07-21,115.0543441772461 +GE,2011-07-22,114.33375549316406 +GE,2011-07-25,113.85336303710938 +GE,2011-07-26,111.4513931274414 +GE,2011-07-27,108.74917602539062 +GE,2011-07-28,108.74917602539062 +GE,2011-07-29,107.54818725585938 +GE,2011-08-01,107.90848541259766 +GE,2011-08-02,103.34474182128906 +GE,2011-08-03,104.90602111816406 +GE,2011-08-04,98.9011001586914 +GE,2011-08-05,99.14129638671875 +GE,2011-08-08,92.65597534179688 +GE,2011-08-09,95.83858489990234 +GE,2011-08-10,90.61430358886719 +GE,2011-08-11,94.15721130371094 +GE,2011-08-12,95.35819244384766 +GE,2011-08-15,98.42070770263672 +GE,2011-08-16,96.97952270507812 +GE,2011-08-17,97.45991516113281 +GE,2011-08-18,92.11553192138672 +GE,2011-08-19,90.61430358886719 +GE,2011-08-22,90.73440551757812 +GE,2011-08-23,93.31652069091797 +GE,2011-08-24,94.39740753173828 +GE,2011-08-25,92.77607727050781 +GE,2011-08-26,93.31652069091797 +GE,2011-08-29,96.31898498535156 +GE,2011-08-30,96.79937744140625 +GE,2011-08-31,97.9403076171875 +GE,2011-09-01,97.27976989746094 +GE,2011-09-02,94.63760375976562 +GE,2011-09-06,91.57508850097656 +GE,2011-09-07,94.87779998779297 +GE,2011-09-08,93.61676788330078 +GE,2011-09-09,90.61430358886719 +GE,2011-09-12,90.1339111328125 +GE,2011-09-13,92.53588104248047 +GE,2011-09-14,94.8177490234375 +GE,2011-09-15,96.5591812133789 +GE,2011-09-16,98.06040954589844 +GE,2011-09-19,97.15966796875 +GE,2011-09-20,96.31898498535156 +GE,2011-09-21,92.3557357788086 +GE,2011-09-22,90.31405639648438 +GE,2011-09-23,91.33489227294922 +GE,2011-09-26,93.49666595458984 +GE,2011-09-27,94.63760375976562 +GE,2011-09-28,92.77607727050781 +GE,2011-09-29,95.23809814453125 +GE,2011-09-30,91.39494323730469 +GE,2011-10-03,88.21233367919922 +GE,2011-10-04,89.23316955566406 +GE,2011-10-05,91.6951904296875 +GE,2011-10-06,93.2564697265625 +GE,2011-10-07,93.07632446289062 +GE,2011-10-10,96.91947174072266 +GE,2011-10-11,96.91947174072266 +GE,2011-10-12,98.48075103759766 +GE,2011-10-13,97.39986419677734 +GE,2011-10-14,99.6817398071289 +GE,2011-10-17,97.45991516113281 +GE,2011-10-18,100.34227752685547 +GE,2011-10-19,99.20134735107422 +GE,2011-10-20,99.86188507080078 +GE,2011-10-21,97.9403076171875 +GE,2011-10-24,98.78099822998047 +GE,2011-10-25,97.39986419677734 +GE,2011-10-26,98.18051147460938 +GE,2011-10-27,104.30553436279297 +GE,2011-10-28,103.5849380493164 +GE,2011-10-31,100.34227752685547 +GE,2011-11-01,96.19888305664062 +GE,2011-11-02,97.58001708984375 +GE,2011-11-03,100.10208129882812 +GE,2011-11-04,98.42070770263672 +GE,2011-11-07,98.42070770263672 +GE,2011-11-08,98.96115112304688 +GE,2011-11-09,95.17804718017578 +GE,2011-11-10,96.43907928466797 +GE,2011-11-11,97.88026428222656 +GE,2011-11-14,96.67927551269531 +GE,2011-11-15,97.27976989746094 +GE,2011-11-16,95.7785415649414 +GE,2011-11-17,93.9170150756836 +GE,2011-11-18,93.97705841064453 +GE,2011-11-21,91.51504516601562 +GE,2011-11-22,90.01380920410156 +GE,2011-11-23,88.45252990722656 +GE,2011-11-25,88.27238464355469 +GE,2011-11-28,88.87287902832031 +GE,2011-11-29,89.59346771240234 +GE,2011-11-30,95.53833770751953 +GE,2011-12-01,95.53833770751953 +GE,2011-12-02,96.61922454833984 +GE,2011-12-05,98.06040954589844 +GE,2011-12-06,100.40232849121094 +GE,2011-12-07,100.52243041992188 +GE,2011-12-08,97.9403076171875 +GE,2011-12-09,101.1229248046875 +GE,2011-12-12,98.84104919433594 +GE,2011-12-13,98.6008529663086 +GE,2011-12-14,99.74179077148438 +GE,2011-12-15,100.82267761230469 +GE,2011-12-16,102.14376068115234 +GE,2011-12-19,101.2430191040039 +GE,2011-12-20,103.76508331298828 +GE,2011-12-21,106.22710418701172 +GE,2011-12-22,108.38887786865234 +GE,2011-12-23,109.46976470947266 +GE,2011-12-27,108.148681640625 +GE,2011-12-28,107.06779479980469 +GE,2011-12-29,108.50897979736328 +GE,2011-12-30,107.54818725585938 +GE,2012-01-03,110.25040435791016 +GE,2012-01-04,111.4513931274414 +GE,2012-01-05,111.39134216308594 +GE,2012-01-06,111.99183654785156 +GE,2012-01-09,113.25286865234375 +GE,2012-01-10,112.41217803955078 +GE,2012-01-11,113.37296295166016 +GE,2012-01-12,113.67321014404297 +GE,2012-01-13,113.13276672363281 +GE,2012-01-17,112.53227233886719 +GE,2012-01-18,114.21365356445312 +GE,2012-01-19,114.99429321289062 +GE,2012-01-20,114.99429321289062 +GE,2012-01-23,113.73326110839844 +GE,2012-01-24,113.13276672363281 +GE,2012-01-25,114.87419891357422 +GE,2012-01-26,114.51390075683594 +GE,2012-01-27,114.2737045288086 +GE,2012-01-30,113.4930648803711 +GE,2012-01-31,112.35212707519531 +GE,2012-02-01,112.7124252319336 +GE,2012-02-02,112.59232330322266 +GE,2012-02-03,114.21365356445312 +GE,2012-02-06,114.39380645751953 +GE,2012-02-07,115.17444610595703 +GE,2012-02-08,115.53473663330078 +GE,2012-02-09,114.87419891357422 +GE,2012-02-10,113.37296295166016 +GE,2012-02-13,114.51390075683594 +GE,2012-02-14,113.73326110839844 +GE,2012-02-15,112.65237426757812 +GE,2012-02-16,114.15360260009766 +GE,2012-02-17,115.77493286132812 +GE,2012-02-21,116.55557250976562 +GE,2012-02-22,116.43547821044922 +GE,2012-02-23,115.95508575439453 +GE,2012-02-24,115.53473663330078 +GE,2012-02-27,114.51390075683594 +GE,2012-02-28,115.0543441772461 +GE,2012-02-29,114.39380645751953 +GE,2012-03-01,114.81414794921875 +GE,2012-03-02,113.91340637207031 +GE,2012-03-05,113.19281768798828 +GE,2012-03-06,110.61070251464844 +GE,2012-03-07,112.7124252319336 +GE,2012-03-08,114.2737045288086 +GE,2012-03-09,114.33375549316406 +GE,2012-03-12,114.87419891357422 +GE,2012-03-13,117.63645935058594 +GE,2012-03-14,118.83744812011719 +GE,2012-03-15,121.05927276611328 +GE,2012-03-16,121.29946899414062 +GE,2012-03-19,121.35951232910156 +GE,2012-03-20,120.5188217163086 +GE,2012-03-21,120.5188217163086 +GE,2012-03-22,119.19773864746094 +GE,2012-03-23,118.77739715576172 +GE,2012-03-26,120.39872741699219 +GE,2012-03-27,120.33867645263672 +GE,2012-03-28,120.15853118896484 +GE,2012-03-29,119.79823303222656 +GE,2012-03-30,120.5188217163086 +GE,2012-04-02,120.21858215332031 +GE,2012-04-03,119.85828399658203 +GE,2012-04-04,118.53720092773438 +GE,2012-04-05,117.03597259521484 +GE,2012-04-09,115.29454040527344 +GE,2012-04-10,112.53227233886719 +GE,2012-04-11,114.15360260009766 +GE,2012-04-12,115.89503479003906 +GE,2012-04-13,113.37296295166016 +GE,2012-04-16,113.4930648803711 +GE,2012-04-17,116.1352310180664 +GE,2012-04-18,114.69404602050781 +GE,2012-04-19,114.93424224853516 +GE,2012-04-20,116.25532531738281 +GE,2012-04-23,114.51390075683594 +GE,2012-04-24,117.33621978759766 +GE,2012-04-25,116.7957763671875 +GE,2012-04-26,117.81661224365234 +GE,2012-04-27,118.77739715576172 +GE,2012-04-30,117.576416015625 +GE,2012-05-01,118.89749908447266 +GE,2012-05-02,118.71734619140625 +GE,2012-05-03,117.75656127929688 +GE,2012-05-04,116.1352310180664 +GE,2012-05-07,116.01512908935547 +GE,2012-05-08,115.59478759765625 +GE,2012-05-09,113.55311584472656 +GE,2012-05-10,114.63400268554688 +GE,2012-05-11,114.15360260009766 +GE,2012-05-14,111.69158935546875 +GE,2012-05-15,110.4906005859375 +GE,2012-05-16,114.09355926513672 +GE,2012-05-17,113.37296295166016 +GE,2012-05-18,113.7933120727539 +GE,2012-05-21,114.81414794921875 +GE,2012-05-22,115.17444610595703 +GE,2012-05-23,115.17444610595703 +GE,2012-05-24,115.59478759765625 +GE,2012-05-25,115.29454040527344 +GE,2012-05-29,116.19528198242188 +GE,2012-05-30,114.33375549316406 +GE,2012-05-31,114.63400268554688 +GE,2012-06-01,111.33129119873047 +GE,2012-06-04,108.98937225341797 +GE,2012-06-05,109.52981567382812 +GE,2012-06-06,113.37296295166016 +GE,2012-06-07,114.09355926513672 +GE,2012-06-08,115.29454040527344 +GE,2012-06-11,114.75409698486328 +GE,2012-06-12,116.97592163085938 +GE,2012-06-13,116.31537628173828 +GE,2012-06-14,118.41709899902344 +GE,2012-06-15,120.09848022460938 +GE,2012-06-18,118.59725189208984 +GE,2012-06-19,120.09848022460938 +GE,2012-06-20,120.698974609375 +GE,2012-06-21,117.27616882324219 +GE,2012-06-22,118.9575424194336 +GE,2012-06-25,117.21611785888672 +GE,2012-06-26,118.89749908447266 +GE,2012-06-27,120.87911987304688 +GE,2012-06-28,121.29946899414062 +GE,2012-06-29,125.14261627197266 +GE,2012-07-02,123.0408935546875 +GE,2012-07-03,122.68059539794922 +GE,2012-07-05,122.08010864257812 +GE,2012-07-06,120.09848022460938 +GE,2012-07-09,120.33867645263672 +GE,2012-07-10,117.81661224365234 +GE,2012-07-11,118.1769027709961 +GE,2012-07-12,116.73572540283203 +GE,2012-07-13,118.71734619140625 +GE,2012-07-16,117.63645935058594 +GE,2012-07-17,118.41709899902344 +GE,2012-07-18,119.1376953125 +GE,2012-07-19,118.89749908447266 +GE,2012-07-20,119.31784057617188 +GE,2012-07-23,120.63892364501953 +GE,2012-07-24,119.9183349609375 +GE,2012-07-25,120.09848022460938 +GE,2012-07-26,123.46123504638672 +GE,2012-07-27,125.62300872802734 +GE,2012-07-30,124.90242004394531 +GE,2012-07-31,124.6021728515625 +GE,2012-08-01,124.4820785522461 +GE,2012-08-02,123.22103881835938 +GE,2012-08-03,125.86320495605469 +GE,2012-08-06,125.92325592041016 +GE,2012-08-07,126.8239974975586 +GE,2012-08-08,126.1634521484375 +GE,2012-08-09,126.46369934082031 +GE,2012-08-10,126.70389556884766 +GE,2012-08-13,126.0433578491211 +GE,2012-08-14,125.74311065673828 +GE,2012-08-15,125.86320495605469 +GE,2012-08-16,126.40364837646484 +GE,2012-08-17,126.10340881347656 +GE,2012-08-20,125.68305969238281 +GE,2012-08-21,125.20266723632812 +GE,2012-08-22,124.7823257446289 +GE,2012-08-23,123.94163513183594 +GE,2012-08-24,124.90242004394531 +GE,2012-08-27,125.20266723632812 +GE,2012-08-28,124.96247100830078 +GE,2012-08-29,125.02251434326172 +GE,2012-08-30,123.94163513183594 +GE,2012-08-31,124.36197662353516 +GE,2012-09-04,123.16099548339844 +GE,2012-09-05,124.00167846679688 +GE,2012-09-06,127.96492767333984 +GE,2012-09-07,129.6463165283203 +GE,2012-09-10,128.9857635498047 +GE,2012-09-11,129.6463165283203 +GE,2012-09-12,131.44778442382812 +GE,2012-09-13,132.22842407226562 +GE,2012-09-14,132.7688751220703 +GE,2012-09-17,132.4085693359375 +GE,2012-09-18,133.5495147705078 +GE,2012-09-19,134.69044494628906 +GE,2012-09-20,134.69044494628906 +GE,2012-09-21,135.2909393310547 +GE,2012-09-24,134.2700958251953 +GE,2012-09-25,133.9698486328125 +GE,2012-09-26,132.7088165283203 +GE,2012-09-27,136.49192810058594 +GE,2012-09-28,136.371826171875 +GE,2012-10-01,136.97232055664062 +GE,2012-10-02,136.8522186279297 +GE,2012-10-03,137.57281494140625 +GE,2012-10-04,137.81300354003906 +GE,2012-10-05,138.83384704589844 +GE,2012-10-08,137.6328582763672 +GE,2012-10-09,135.8313751220703 +GE,2012-10-10,134.69044494628906 +GE,2012-10-11,135.17083740234375 +GE,2012-10-12,134.99069213867188 +GE,2012-10-15,135.95147705078125 +GE,2012-10-16,135.95147705078125 +GE,2012-10-17,137.57281494140625 +GE,2012-10-18,136.97232055664062 +GE,2012-10-19,132.28848266601562 +GE,2012-10-22,130.30685424804688 +GE,2012-10-23,127.78478240966797 +GE,2012-10-24,127.66468811035156 +GE,2012-10-25,127.66468811035156 +GE,2012-10-26,126.76394653320312 +GE,2012-10-31,126.46369934082031 +GE,2012-11-01,128.14508056640625 +GE,2012-11-02,127.96492767333984 +GE,2012-11-05,128.5654296875 +GE,2012-11-06,129.6463165283203 +GE,2012-11-07,126.88404846191406 +GE,2012-11-08,125.44286346435547 +GE,2012-11-09,126.10340881347656 +GE,2012-11-12,125.44286346435547 +GE,2012-11-13,124.18183135986328 +GE,2012-11-14,120.15853118896484 +GE,2012-11-15,120.45877838134766 +GE,2012-11-16,120.99922180175781 +GE,2012-11-19,124.06172943115234 +GE,2012-11-20,123.821533203125 +GE,2012-11-21,124.18183135986328 +GE,2012-11-23,126.3436050415039 +GE,2012-11-26,126.46369934082031 +GE,2012-11-27,125.32276153564453 +GE,2012-11-28,126.944091796875 +GE,2012-11-29,126.88404846191406 +GE,2012-11-30,126.88404846191406 +GE,2012-12-03,125.02251434326172 +GE,2012-12-04,125.2627182006836 +GE,2012-12-05,127.48453521728516 +GE,2012-12-06,128.32522583007812 +GE,2012-12-07,128.8656768798828 +GE,2012-12-10,128.44532775878906 +GE,2012-12-11,129.16590881347656 +GE,2012-12-12,130.78724670410156 +GE,2012-12-13,129.8264617919922 +GE,2012-12-14,129.8264617919922 +GE,2012-12-17,131.68798828125 +GE,2012-12-18,130.24679565429688 +GE,2012-12-19,126.1634521484375 +GE,2012-12-20,126.40364837646484 +GE,2012-12-21,125.3828125 +GE,2012-12-24,125.02251434326172 +GE,2012-12-26,124.72227478027344 +GE,2012-12-27,124.24187469482422 +GE,2012-12-28,122.74064636230469 +GE,2012-12-31,126.0433578491211 +GE,2013-01-02,128.14508056640625 +GE,2013-01-03,126.70389556884766 +GE,2013-01-04,127.30438995361328 +GE,2013-01-07,126.88404846191406 +GE,2013-01-08,125.50291442871094 +GE,2013-01-09,125.80316162109375 +GE,2013-01-10,127.1242446899414 +GE,2013-01-11,126.88404846191406 +GE,2013-01-14,126.8239974975586 +GE,2013-01-15,127.30438995361328 +GE,2013-01-16,126.8239974975586 +GE,2013-01-17,127.9048843383789 +GE,2013-01-18,132.34852600097656 +GE,2013-01-22,132.1683807373047 +GE,2013-01-23,131.74803161621094 +GE,2013-01-24,132.4085693359375 +GE,2013-01-25,133.84976196289062 +GE,2013-01-28,135.1107940673828 +GE,2013-01-29,135.1107940673828 +GE,2013-01-30,133.4894561767578 +GE,2013-01-31,133.78970336914062 +GE,2013-02-01,135.8313751220703 +GE,2013-02-04,133.9698486328125 +GE,2013-02-05,135.35098266601562 +GE,2013-02-06,134.75048828125 +GE,2013-02-07,134.99069213867188 +GE,2013-02-08,135.1107940673828 +GE,2013-02-11,134.810546875 +GE,2013-02-12,135.5911865234375 +GE,2013-02-13,140.45516967773438 +GE,2013-02-14,140.5752716064453 +GE,2013-02-15,139.85467529296875 +GE,2013-02-19,142.616943359375 +GE,2013-02-20,140.5752716064453 +GE,2013-02-21,139.67453002929688 +GE,2013-02-22,140.45516967773438 +GE,2013-02-25,136.97232055664062 +GE,2013-02-26,138.4134979248047 +GE,2013-02-27,140.33506774902344 +GE,2013-02-28,139.43434143066406 +GE,2013-03-01,139.25418090820312 +GE,2013-03-04,139.73458862304688 +GE,2013-03-05,141.65615844726562 +GE,2013-03-06,142.1365509033203 +GE,2013-03-07,142.19659423828125 +GE,2013-03-08,142.73704528808594 +GE,2013-03-11,141.8363037109375 +GE,2013-03-12,140.5752716064453 +GE,2013-03-13,141.0556640625 +GE,2013-03-14,142.25665283203125 +GE,2013-03-15,140.7554168701172 +GE,2013-03-18,139.61448669433594 +GE,2013-03-19,140.0348358154297 +GE,2013-03-20,140.87551879882812 +GE,2013-03-21,139.85467529296875 +GE,2013-03-22,140.33506774902344 +GE,2013-03-25,139.55442810058594 +GE,2013-03-26,138.83384704589844 +GE,2013-03-27,138.7137451171875 +GE,2013-03-28,138.83384704589844 +GE,2013-04-01,138.59364318847656 +GE,2013-04-02,140.15492248535156 +GE,2013-04-03,138.11325073242188 +GE,2013-04-04,138.59364318847656 +GE,2013-04-05,137.69290161132812 +GE,2013-04-08,138.83384704589844 +GE,2013-04-09,138.47354125976562 +GE,2013-04-10,141.5961151123047 +GE,2013-04-11,141.65615844726562 +GE,2013-04-12,140.87551879882812 +GE,2013-04-15,136.97232055664062 +GE,2013-04-16,138.7137451171875 +GE,2013-04-17,136.6720733642578 +GE,2013-04-18,136.13162231445312 +GE,2013-04-19,130.6071014404297 +GE,2013-04-22,128.2051239013672 +GE,2013-04-23,129.10586547851562 +GE,2013-04-24,131.86813354492188 +GE,2013-04-25,131.80809020996094 +GE,2013-04-26,133.36936950683594 +GE,2013-04-29,133.7296600341797 +GE,2013-04-30,133.84976196289062 +GE,2013-05-01,133.00906372070312 +GE,2013-05-02,134.0299072265625 +GE,2013-05-03,135.53114318847656 +GE,2013-05-06,135.5911865234375 +GE,2013-05-07,136.19168090820312 +GE,2013-05-08,138.17330932617188 +GE,2013-05-09,136.79217529296875 +GE,2013-05-10,137.51275634765625 +GE,2013-05-13,137.21250915527344 +GE,2013-05-14,138.17330932617188 +GE,2013-05-15,139.55442810058594 +GE,2013-05-16,139.73458862304688 +GE,2013-05-17,140.87551879882812 +GE,2013-05-20,141.5360565185547 +GE,2013-05-21,142.07650756835938 +GE,2013-05-22,143.27748107910156 +GE,2013-05-23,142.07650756835938 +GE,2013-05-24,141.29586791992188 +GE,2013-05-28,141.71620178222656 +GE,2013-05-29,141.95640563964844 +GE,2013-05-30,141.71620178222656 +GE,2013-05-31,140.0348358154297 +GE,2013-06-03,141.95640563964844 +GE,2013-06-04,142.07650756835938 +GE,2013-06-05,140.0348358154297 +GE,2013-06-06,140.39512634277344 +GE,2013-06-07,143.27748107910156 +GE,2013-06-10,142.79708862304688 +GE,2013-06-11,141.5961151123047 +GE,2013-06-12,141.11570739746094 +GE,2013-06-13,142.19659423828125 +GE,2013-06-14,141.23580932617188 +GE,2013-06-17,142.73704528808594 +GE,2013-06-18,146.0998077392578 +GE,2013-06-19,143.99807739257812 +GE,2013-06-20,139.61448669433594 +GE,2013-06-21,140.2750244140625 +GE,2013-06-24,137.69290161132812 +GE,2013-06-25,138.77378845214844 +GE,2013-06-26,139.61448669433594 +GE,2013-06-27,140.0348358154297 +GE,2013-06-28,139.25418090820312 +GE,2013-07-01,140.15492248535156 +GE,2013-07-02,137.51275634765625 +GE,2013-07-03,137.57281494140625 +GE,2013-07-05,139.55442810058594 +GE,2013-07-08,140.0348358154297 +GE,2013-07-09,141.8363037109375 +GE,2013-07-10,141.3559112548828 +GE,2013-07-11,143.75787353515625 +GE,2013-07-12,142.677001953125 +GE,2013-07-15,141.8963623046875 +GE,2013-07-16,140.69537353515625 +GE,2013-07-17,141.3559112548828 +GE,2013-07-18,141.8963623046875 +GE,2013-07-19,148.4417266845703 +GE,2013-07-22,149.28240966796875 +GE,2013-07-23,148.3816680908203 +GE,2013-07-24,147.8412322998047 +GE,2013-07-25,148.26158142089844 +GE,2013-07-26,148.02137756347656 +GE,2013-07-29,147.0605926513672 +GE,2013-07-30,147.0005340576172 +GE,2013-07-31,146.33999633789062 +GE,2013-08-01,147.8412322998047 +GE,2013-08-02,148.32162475585938 +GE,2013-08-05,147.24073791503906 +GE,2013-08-06,145.97970581054688 +GE,2013-08-07,146.15985107421875 +GE,2013-08-08,146.0998077392578 +GE,2013-08-09,145.61941528320312 +GE,2013-08-12,145.739501953125 +GE,2013-08-13,145.3191680908203 +GE,2013-08-14,144.5385284423828 +GE,2013-08-15,144.11817932128906 +GE,2013-08-16,143.81793212890625 +GE,2013-08-19,143.21743774414062 +GE,2013-08-20,142.43679809570312 +GE,2013-08-21,141.77626037597656 +GE,2013-08-22,142.79708862304688 +GE,2013-08-23,142.79708862304688 +GE,2013-08-26,141.77626037597656 +GE,2013-08-27,139.1941375732422 +GE,2013-08-28,139.31423950195312 +GE,2013-08-29,138.77378845214844 +GE,2013-08-30,138.95394897460938 +GE,2013-09-03,138.47354125976562 +GE,2013-09-04,139.13409423828125 +GE,2013-09-05,139.07403564453125 +GE,2013-09-06,139.07403564453125 +GE,2013-09-09,140.45516967773438 +GE,2013-09-10,143.33753967285156 +GE,2013-09-11,144.6586151123047 +GE,2013-09-12,143.21743774414062 +GE,2013-09-13,142.79708862304688 +GE,2013-09-16,144.9588623046875 +GE,2013-09-17,146.8203887939453 +GE,2013-09-18,149.28240966796875 +GE,2013-09-19,146.8804473876953 +GE,2013-09-20,144.17822265625 +GE,2013-09-23,145.799560546875 +GE,2013-09-24,146.0397491455078 +GE,2013-09-25,145.4993133544922 +GE,2013-09-26,145.61941528320312 +GE,2013-09-27,144.41842651367188 +GE,2013-09-30,143.4576416015625 +GE,2013-10-01,145.13900756835938 +GE,2013-10-02,146.0998077392578 +GE,2013-10-03,144.7186737060547 +GE,2013-10-04,144.41842651367188 +GE,2013-10-07,143.75787353515625 +GE,2013-10-08,142.1365509033203 +GE,2013-10-09,141.5360565185547 +GE,2013-10-10,145.61941528320312 +GE,2013-10-11,146.5201416015625 +GE,2013-10-14,146.40005493164062 +GE,2013-10-15,145.2591094970703 +GE,2013-10-16,146.2799530029297 +GE,2013-10-17,148.20152282714844 +GE,2013-10-18,153.42581176757812 +GE,2013-10-21,156.96871948242188 +GE,2013-10-22,156.2481231689453 +GE,2013-10-23,154.32655334472656 +GE,2013-10-24,155.76773071289062 +GE,2013-10-25,155.40744018554688 +GE,2013-10-28,156.66847229003906 +GE,2013-10-29,157.38905334472656 +GE,2013-10-30,158.349853515625 +GE,2013-10-31,156.96871948242188 +GE,2013-11-01,159.3706817626953 +GE,2013-11-04,158.71014404296875 +GE,2013-11-05,158.65008544921875 +GE,2013-11-06,161.53245544433594 +GE,2013-11-07,159.73097229003906 +GE,2013-11-08,162.43319702148438 +GE,2013-11-11,162.1929931640625 +GE,2013-11-12,162.43319702148438 +GE,2013-11-13,163.03369140625 +GE,2013-11-14,162.07290649414062 +GE,2013-11-15,163.3339385986328 +GE,2013-11-18,163.4540252685547 +GE,2013-11-19,162.31309509277344 +GE,2013-11-20,161.8927459716797 +GE,2013-11-21,161.59249877929688 +GE,2013-11-22,162.61334228515625 +GE,2013-11-25,160.51162719726562 +GE,2013-11-26,160.81185913085938 +GE,2013-11-27,161.1121063232422 +GE,2013-11-29,160.09127807617188 +GE,2013-12-02,160.09127807617188 +GE,2013-12-03,159.49078369140625 +GE,2013-12-04,159.97117614746094 +GE,2013-12-05,158.8302459716797 +GE,2013-12-06,161.7726593017578 +GE,2013-12-09,163.2738800048828 +GE,2013-12-10,162.9736328125 +GE,2013-12-11,159.6108856201172 +GE,2013-12-12,159.3706817626953 +GE,2013-12-13,161.1721649169922 +GE,2013-12-16,162.01284790039062 +GE,2013-12-17,162.31309509277344 +GE,2013-12-18,164.594970703125 +GE,2013-12-19,164.0545196533203 +GE,2013-12-20,164.2947235107422 +GE,2013-12-23,164.534912109375 +GE,2013-12-24,165.79595947265625 +GE,2013-12-26,167.11703491210938 +GE,2013-12-27,167.11703491210938 +GE,2013-12-30,167.47732543945312 +GE,2013-12-31,168.31802368164062 +GE,2014-01-02,165.13540649414062 +GE,2014-01-03,165.01531982421875 +GE,2014-01-06,163.69422912597656 +GE,2014-01-07,163.87437438964844 +GE,2014-01-08,163.39398193359375 +GE,2014-01-09,163.4540252685547 +GE,2014-01-10,161.8927459716797 +GE,2014-01-13,160.51162719726562 +GE,2014-01-14,161.9528045654297 +GE,2014-01-15,164.17462158203125 +GE,2014-01-16,163.3339385986328 +GE,2014-01-17,159.6108856201172 +GE,2014-01-21,157.86944580078125 +GE,2014-01-22,156.06797790527344 +GE,2014-01-23,155.04713439941406 +GE,2014-01-24,149.82286071777344 +GE,2014-01-27,150.54344177246094 +GE,2014-01-28,152.88536071777344 +GE,2014-01-29,151.86453247070312 +GE,2014-01-30,153.1255645751953 +GE,2014-01-31,150.90374755859375 +GE,2014-02-03,146.2198944091797 +GE,2014-02-04,147.54098510742188 +GE,2014-02-05,147.24073791503906 +GE,2014-02-06,149.82286071777344 +GE,2014-02-07,151.2640380859375 +GE,2014-02-10,150.42333984375 +GE,2014-02-11,152.70521545410156 +GE,2014-02-12,152.46502685546875 +GE,2014-02-13,152.76527404785156 +GE,2014-02-14,154.56674194335938 +GE,2014-02-18,154.02630615234375 +GE,2014-02-19,152.5250701904297 +GE,2014-02-20,150.84368896484375 +GE,2014-02-21,149.76280212402344 +GE,2014-02-24,151.86453247070312 +GE,2014-02-25,151.7444305419922 +GE,2014-02-26,151.92457580566406 +GE,2014-02-27,153.1255645751953 +GE,2014-02-28,152.94541931152344 +GE,2014-03-03,150.84368896484375 +GE,2014-03-04,154.02630615234375 +GE,2014-03-05,155.7076873779297 +GE,2014-03-06,157.44911193847656 +GE,2014-03-07,156.90866088867188 +GE,2014-03-10,156.36822509765625 +GE,2014-03-11,155.52752685546875 +GE,2014-03-12,154.6868438720703 +GE,2014-03-13,152.16477966308594 +GE,2014-03-14,150.7836456298828 +GE,2014-03-17,152.70521545410156 +GE,2014-03-18,154.02630615234375 +GE,2014-03-19,151.80447387695312 +GE,2014-03-20,151.7444305419922 +GE,2014-03-21,152.5250701904297 +GE,2014-03-24,152.58511352539062 +GE,2014-03-25,154.32655334472656 +GE,2014-03-26,153.84616088867188 +GE,2014-03-27,154.98709106445312 +GE,2014-03-28,155.40744018554688 +GE,2014-03-31,155.4674835205078 +GE,2014-04-01,155.34738159179688 +GE,2014-04-02,156.36822509765625 +GE,2014-04-03,157.5091552734375 +GE,2014-04-04,156.2481231689453 +GE,2014-04-07,155.22727966308594 +GE,2014-04-08,154.62680053710938 +GE,2014-04-09,155.82777404785156 +GE,2014-04-10,153.60595703125 +GE,2014-04-11,152.70521545410156 +GE,2014-04-14,154.3865966796875 +GE,2014-04-15,155.04713439941406 +GE,2014-04-16,156.84861755371094 +GE,2014-04-17,159.49078369140625 +GE,2014-04-21,159.67092895507812 +GE,2014-04-22,159.6108856201172 +GE,2014-04-23,158.65008544921875 +GE,2014-04-24,158.89028930664062 +GE,2014-04-25,159.73097229003906 +GE,2014-04-28,160.81185913085938 +GE,2014-04-29,160.6917724609375 +GE,2014-04-30,161.472412109375 +GE,2014-05-01,160.75181579589844 +GE,2014-05-02,160.2113800048828 +GE,2014-05-05,159.6108856201172 +GE,2014-05-06,157.2689666748047 +GE,2014-05-07,159.31063842773438 +GE,2014-05-08,158.7701873779297 +GE,2014-05-09,158.65008544921875 +GE,2014-05-12,161.23220825195312 +GE,2014-05-13,161.65255737304688 +GE,2014-05-14,160.6917724609375 +GE,2014-05-15,159.73097229003906 +GE,2014-05-16,160.1513214111328 +GE,2014-05-19,159.79103088378906 +GE,2014-05-20,157.92950439453125 +GE,2014-05-21,159.0704345703125 +GE,2014-05-22,159.19053649902344 +GE,2014-05-23,159.19053649902344 +GE,2014-05-27,159.5508270263672 +GE,2014-05-28,160.09127807617188 +GE,2014-05-29,160.57167053222656 +GE,2014-05-30,160.87191772460938 +GE,2014-06-02,161.1121063232422 +GE,2014-06-03,160.87191772460938 +GE,2014-06-04,159.4307403564453 +GE,2014-06-05,160.75181579589844 +GE,2014-06-06,163.21383666992188 +GE,2014-06-09,164.77511596679688 +GE,2014-06-10,164.594970703125 +GE,2014-06-11,163.03369140625 +GE,2014-06-12,161.8927459716797 +GE,2014-06-13,162.37313842773438 +GE,2014-06-16,161.05206298828125 +GE,2014-06-17,161.35231018066406 +GE,2014-06-18,161.472412109375 +GE,2014-06-19,161.7126007080078 +GE,2014-06-20,161.9528045654297 +GE,2014-06-23,160.2113800048828 +GE,2014-06-24,159.6108856201172 +GE,2014-06-25,158.65008544921875 +GE,2014-06-26,157.86944580078125 +GE,2014-06-27,158.71014404296875 +GE,2014-06-30,157.8094024658203 +GE,2014-07-01,158.52999877929688 +GE,2014-07-02,159.79103088378906 +GE,2014-07-03,161.29226684570312 +GE,2014-07-07,160.6317138671875 +GE,2014-07-08,158.349853515625 +GE,2014-07-09,158.0496063232422 +GE,2014-07-10,157.32901000976562 +GE,2014-07-11,159.4307403564453 +GE,2014-07-14,160.09127807617188 +GE,2014-07-15,159.79103088378906 +GE,2014-07-16,162.2530517578125 +GE,2014-07-17,159.79103088378906 +GE,2014-07-18,158.89028930664062 +GE,2014-07-21,156.00791931152344 +GE,2014-07-22,156.2481231689453 +GE,2014-07-23,155.58758544921875 +GE,2014-07-24,155.76773071289062 +GE,2014-07-25,154.8669891357422 +GE,2014-07-28,153.66600036621094 +GE,2014-07-29,152.8253173828125 +GE,2014-07-30,153.96624755859375 +GE,2014-07-31,151.02383422851562 +GE,2014-08-01,152.22482299804688 +GE,2014-08-04,151.7444305419922 +GE,2014-08-05,150.24319458007812 +GE,2014-08-06,152.76527404785156 +GE,2014-08-07,153.1255645751953 +GE,2014-08-08,154.0863494873047 +GE,2014-08-11,154.8669891357422 +GE,2014-08-12,153.78610229492188 +GE,2014-08-13,155.10719299316406 +GE,2014-08-14,155.40744018554688 +GE,2014-08-15,153.96624755859375 +GE,2014-08-18,156.54837036132812 +GE,2014-08-19,156.4282684326172 +GE,2014-08-20,158.289794921875 +GE,2014-08-21,158.71014404296875 +GE,2014-08-22,157.0287628173828 +GE,2014-08-25,157.32901000976562 +GE,2014-08-26,156.18807983398438 +GE,2014-08-27,156.90866088867188 +GE,2014-08-28,156.18807983398438 +GE,2014-08-29,156.00791931152344 +GE,2014-09-02,155.22727966308594 +GE,2014-09-03,155.82777404785156 +GE,2014-09-04,155.88783264160156 +GE,2014-09-05,156.728515625 +GE,2014-09-08,156.60841369628906 +GE,2014-09-09,155.52752685546875 +GE,2014-09-10,155.82777404785156 +GE,2014-09-11,156.2481231689453 +GE,2014-09-12,155.34738159179688 +GE,2014-09-15,155.6476287841797 +GE,2014-09-16,157.38905334472656 +GE,2014-09-17,157.74935913085938 +GE,2014-09-18,157.38905334472656 +GE,2014-09-19,157.86944580078125 +GE,2014-09-22,156.60841369628906 +GE,2014-09-23,156.2481231689453 +GE,2014-09-24,155.7076873779297 +GE,2014-09-25,153.42581176757812 +GE,2014-09-26,153.9062042236328 +GE,2014-09-29,152.64517211914062 +GE,2014-09-30,153.84616088867188 +GE,2014-10-01,151.08389282226562 +GE,2014-10-02,150.84368896484375 +GE,2014-10-03,152.5250701904297 +GE,2014-10-06,151.44418334960938 +GE,2014-10-07,148.98216247558594 +GE,2014-10-08,151.62432861328125 +GE,2014-10-09,148.80201721191406 +GE,2014-10-10,145.739501953125 +GE,2014-10-13,143.81793212890625 +GE,2014-10-14,144.7186737060547 +GE,2014-10-15,145.799560546875 +GE,2014-10-16,145.61941528320312 +GE,2014-10-17,149.04222106933594 +GE,2014-10-20,150.30325317382812 +GE,2014-10-21,152.8253173828125 +GE,2014-10-22,151.2640380859375 +GE,2014-10-23,152.76527404785156 +GE,2014-10-24,153.96624755859375 +GE,2014-10-27,153.24566650390625 +GE,2014-10-28,155.40744018554688 +GE,2014-10-29,154.0863494873047 +GE,2014-10-30,154.14639282226562 +GE,2014-10-31,154.98709106445312 +GE,2014-11-03,154.32655334472656 +GE,2014-11-04,154.32655334472656 +GE,2014-11-05,155.04713439941406 +GE,2014-11-06,158.289794921875 +GE,2014-11-07,158.5900421142578 +GE,2014-11-10,158.95033264160156 +GE,2014-11-11,158.40989685058594 +GE,2014-11-12,159.25057983398438 +GE,2014-11-13,158.65008544921875 +GE,2014-11-14,158.89028930664062 +GE,2014-11-17,159.79103088378906 +GE,2014-11-18,162.1929931640625 +GE,2014-11-19,161.65255737304688 +GE,2014-11-20,161.23220825195312 +GE,2014-11-21,162.07290649414062 +GE,2014-11-24,162.13294982910156 +GE,2014-11-25,161.29226684570312 +GE,2014-11-26,161.35231018066406 +GE,2014-11-28,159.0704345703125 +GE,2014-12-01,156.2481231689453 +GE,2014-12-02,156.4282684326172 +GE,2014-12-03,158.40989685058594 +GE,2014-12-04,156.66847229003906 +GE,2014-12-05,156.18807983398438 +GE,2014-12-08,154.26649475097656 +GE,2014-12-09,153.60595703125 +GE,2014-12-10,151.7444305419922 +GE,2014-12-11,152.58511352539062 +GE,2014-12-12,149.46255493164062 +GE,2014-12-15,147.6610870361328 +GE,2014-12-16,147.0605926513672 +GE,2014-12-17,148.0814208984375 +GE,2014-12-18,150.9637908935547 +GE,2014-12-19,153.84616088867188 +GE,2014-12-22,154.3865966796875 +GE,2014-12-23,155.40744018554688 +GE,2014-12-24,155.10719299316406 +GE,2014-12-26,154.80694580078125 +GE,2014-12-29,154.32655334472656 +GE,2014-12-30,153.54591369628906 +GE,2014-12-31,151.7444305419922 +GE,2015-01-02,150.4833984375 +GE,2015-01-05,147.72113037109375 +GE,2015-01-06,144.5385284423828 +GE,2015-01-07,144.59857177734375 +GE,2015-01-08,146.33999633789062 +GE,2015-01-09,144.29832458496094 +GE,2015-01-12,143.99807739257812 +GE,2015-01-13,143.27748107910156 +GE,2015-01-14,142.79708862304688 +GE,2015-01-15,141.5961151123047 +GE,2015-01-16,141.65615844726562 +GE,2015-01-20,143.21743774414062 +GE,2015-01-21,144.35836791992188 +GE,2015-01-22,145.799560546875 +GE,2015-01-23,147.0005340576172 +GE,2015-01-26,147.6610870361328 +GE,2015-01-27,146.40005493164062 +GE,2015-01-28,143.1573944091797 +GE,2015-01-29,144.59857177734375 +GE,2015-01-30,143.4576416015625 +GE,2015-02-02,145.37921142578125 +GE,2015-02-03,146.94049072265625 +GE,2015-02-04,145.07896423339844 +GE,2015-02-05,147.12063598632812 +GE,2015-02-06,147.24073791503906 +GE,2015-02-09,147.96133422851562 +GE,2015-02-10,148.4417266845703 +GE,2015-02-11,148.74197387695312 +GE,2015-02-12,149.46255493164062 +GE,2015-02-13,151.02383422851562 +GE,2015-02-17,151.14393615722656 +GE,2015-02-18,151.62432861328125 +GE,2015-02-19,150.1831512451172 +GE,2015-02-20,151.38414001464844 +GE,2015-02-23,151.14393615722656 +GE,2015-02-24,152.46502685546875 +GE,2015-02-25,155.58758544921875 +GE,2015-02-26,155.4674835205078 +GE,2015-02-27,156.06797790527344 +GE,2015-03-02,156.78857421875 +GE,2015-03-03,155.28733825683594 +GE,2015-03-04,154.0863494873047 +GE,2015-03-05,155.04713439941406 +GE,2015-03-06,152.64517211914062 +GE,2015-03-09,153.96624755859375 +GE,2015-03-10,151.14393615722656 +GE,2015-03-11,151.2640380859375 +GE,2015-03-12,152.5250701904297 +GE,2015-03-13,150.36329650878906 +GE,2015-03-16,152.8253173828125 +GE,2015-03-17,151.98463439941406 +GE,2015-03-18,153.96624755859375 +GE,2015-03-19,152.10472106933594 +GE,2015-03-20,152.5250701904297 +GE,2015-03-23,152.94541931152344 +GE,2015-03-24,151.7444305419922 +GE,2015-03-25,149.58265686035156 +GE,2015-03-26,148.922119140625 +GE,2015-03-27,149.28240966796875 +GE,2015-03-30,150.84368896484375 +GE,2015-03-31,148.98216247558594 +GE,2015-04-01,149.1623077392578 +GE,2015-04-02,149.76280212402344 +GE,2015-04-06,151.2039794921875 +GE,2015-04-07,150.24319458007812 +GE,2015-04-08,150.1831512451172 +GE,2015-04-09,154.50669860839844 +GE,2015-04-10,171.20037841796875 +GE,2015-04-13,165.91604614257812 +GE,2015-04-14,166.51654052734375 +GE,2015-04-15,164.8952178955078 +GE,2015-04-16,163.8143310546875 +GE,2015-04-17,163.63418579101562 +GE,2015-04-20,162.2530517578125 +GE,2015-04-21,159.85107421875 +GE,2015-04-22,161.59249877929688 +GE,2015-04-23,161.23220825195312 +GE,2015-04-24,160.9319610595703 +GE,2015-04-27,161.412353515625 +GE,2015-04-28,162.85354614257812 +GE,2015-04-29,162.6733856201172 +GE,2015-04-30,162.61334228515625 +GE,2015-05-01,163.99447631835938 +GE,2015-05-04,163.7542724609375 +GE,2015-05-05,161.65255737304688 +GE,2015-05-06,160.9920196533203 +GE,2015-05-07,162.37313842773438 +GE,2015-05-08,164.2947235107422 +GE,2015-05-11,161.65255737304688 +GE,2015-05-12,162.31309509277344 +GE,2015-05-13,163.39398193359375 +GE,2015-05-14,164.594970703125 +GE,2015-05-15,163.7542724609375 +GE,2015-05-18,163.99447631835938 +GE,2015-05-19,164.2346649169922 +GE,2015-05-20,165.97610473632812 +GE,2015-05-21,166.4564971923828 +GE,2015-05-22,166.21629333496094 +GE,2015-05-26,165.25550842285156 +GE,2015-05-27,165.25550842285156 +GE,2015-05-28,165.91604614257812 +GE,2015-05-29,163.7542724609375 +GE,2015-06-01,163.8143310546875 +GE,2015-06-02,164.1145782470703 +GE,2015-06-03,165.3155517578125 +GE,2015-06-04,163.69422912597656 +GE,2015-06-05,163.87437438964844 +GE,2015-06-08,163.57412719726562 +GE,2015-06-09,164.1145782470703 +GE,2015-06-10,165.91604614257812 +GE,2015-06-11,165.19546508789062 +GE,2015-06-12,164.47486877441406 +GE,2015-06-15,163.39398193359375 +GE,2015-06-16,163.4540252685547 +GE,2015-06-17,163.7542724609375 +GE,2015-06-18,164.35476684570312 +GE,2015-06-19,163.57412719726562 +GE,2015-06-22,164.65501403808594 +GE,2015-06-23,165.43565368652344 +GE,2015-06-24,163.69422912597656 +GE,2015-06-25,162.37313842773438 +GE,2015-06-26,162.6733856201172 +GE,2015-06-29,159.97117614746094 +GE,2015-06-30,159.5508270263672 +GE,2015-07-01,160.09127807617188 +GE,2015-07-02,160.81185913085938 +GE,2015-07-06,157.9895477294922 +GE,2015-07-07,158.95033264160156 +GE,2015-07-08,155.4674835205078 +GE,2015-07-09,156.2481231689453 +GE,2015-07-10,157.74935913085938 +GE,2015-07-13,158.95033264160156 +GE,2015-07-14,160.09127807617188 +GE,2015-07-15,160.75181579589844 +GE,2015-07-16,162.37313842773438 +GE,2015-07-17,163.57412719726562 +GE,2015-07-20,162.9736328125 +GE,2015-07-21,161.23220825195312 +GE,2015-07-22,159.9111328125 +GE,2015-07-23,157.68930053710938 +GE,2015-07-24,154.62680053710938 +GE,2015-07-27,155.82777404785156 +GE,2015-07-28,156.728515625 +GE,2015-07-29,157.68930053710938 +GE,2015-07-30,156.84861755371094 +GE,2015-07-31,156.728515625 +GE,2015-08-03,155.34738159179688 +GE,2015-08-04,155.52752685546875 +GE,2015-08-05,156.728515625 +GE,2015-08-06,156.30816650390625 +GE,2015-08-07,154.8669891357422 +GE,2015-08-10,157.5692138671875 +GE,2015-08-11,154.3865966796875 +GE,2015-08-12,155.28733825683594 +GE,2015-08-13,154.8669891357422 +GE,2015-08-14,156.60841369628906 +GE,2015-08-17,157.38905334472656 +GE,2015-08-18,156.54837036132812 +GE,2015-08-19,154.50669860839844 +GE,2015-08-20,151.2640380859375 +GE,2015-08-21,147.6610870361328 +GE,2015-08-24,143.33753967285156 +GE,2015-08-25,139.73458862304688 +GE,2015-08-26,144.17822265625 +GE,2015-08-27,150.1831512451172 +GE,2015-08-28,151.08389282226562 +GE,2015-08-31,149.04222106933594 +GE,2015-09-01,143.3975830078125 +GE,2015-09-02,147.54098510742188 +GE,2015-09-03,147.18069458007812 +GE,2015-09-04,144.11817932128906 +GE,2015-09-08,149.88290405273438 +GE,2015-09-09,147.42088317871094 +GE,2015-09-10,148.20152282714844 +GE,2015-09-11,149.82286071777344 +GE,2015-09-14,148.74197387695312 +GE,2015-09-15,151.92457580566406 +GE,2015-09-16,155.7076873779297 +GE,2015-09-17,152.22482299804688 +GE,2015-09-18,148.922119140625 +GE,2015-09-21,150.66354370117188 +GE,2015-09-22,150.7836456298828 +GE,2015-09-23,150.9637908935547 +GE,2015-09-24,149.58265686035156 +GE,2015-09-25,149.6427001953125 +GE,2015-09-28,145.97970581054688 +GE,2015-09-29,147.54098510742188 +GE,2015-09-30,151.44418334960938 +GE,2015-10-01,151.2640380859375 +GE,2015-10-02,152.94541931152344 +GE,2015-10-05,161.05206298828125 +GE,2015-10-06,163.87437438964844 +GE,2015-10-07,166.75674438476562 +GE,2015-10-08,168.31802368164062 +GE,2015-10-09,168.55821228027344 +GE,2015-10-12,168.67831420898438 +GE,2015-10-13,167.35723876953125 +GE,2015-10-14,165.73590087890625 +GE,2015-10-15,168.31802368164062 +GE,2015-10-16,174.022705078125 +GE,2015-10-19,174.08274841308594 +GE,2015-10-20,172.82171630859375 +GE,2015-10-21,173.2420654296875 +GE,2015-10-22,177.6256561279297 +GE,2015-10-23,177.20530700683594 +GE,2015-10-26,177.4455108642578 +GE,2015-10-27,176.90505981445312 +GE,2015-10-28,176.48471069335938 +GE,2015-10-29,176.18446350097656 +GE,2015-10-30,173.6623992919922 +GE,2015-11-02,176.54476928710938 +GE,2015-11-03,177.68569946289062 +GE,2015-11-04,177.3854522705078 +GE,2015-11-05,177.98594665527344 +GE,2015-11-06,179.66732788085938 +GE,2015-11-09,178.646484375 +GE,2015-11-10,180.86831665039062 +GE,2015-11-11,184.1710205078125 +GE,2015-11-12,181.10850524902344 +GE,2015-11-13,181.8291015625 +GE,2015-11-16,182.3094940185547 +GE,2015-11-17,182.0692901611328 +GE,2015-11-18,183.27027893066406 +GE,2015-11-19,181.76905822753906 +GE,2015-11-20,184.11097717285156 +GE,2015-11-23,183.6906280517578 +GE,2015-11-24,184.11097717285156 +GE,2015-11-25,182.3094940185547 +GE,2015-11-27,182.3094940185547 +GE,2015-11-30,179.7874298095703 +GE,2015-12-01,181.16856384277344 +GE,2015-12-02,179.9675750732422 +GE,2015-12-03,180.32786560058594 +GE,2015-12-04,183.0901336669922 +GE,2015-12-07,182.36953735351562 +GE,2015-12-08,181.2886505126953 +GE,2015-12-09,182.97003173828125 +GE,2015-12-10,184.05091857910156 +GE,2015-12-11,181.70899963378906 +GE,2015-12-14,181.70899963378906 +GE,2015-12-15,182.0692901611328 +GE,2015-12-16,186.0325469970703 +GE,2015-12-17,183.45042419433594 +GE,2015-12-18,181.8291015625 +GE,2015-12-21,182.54969787597656 +GE,2015-12-22,183.0901336669922 +GE,2015-12-23,185.85240173339844 +GE,2015-12-24,185.13180541992188 +GE,2015-12-28,185.55215454101562 +GE,2015-12-29,187.8340301513672 +GE,2015-12-30,186.45289611816406 +GE,2015-12-31,187.0533905029297 +GE,2016-01-04,184.41122436523438 +GE,2016-01-05,184.59136962890625 +GE,2016-01-06,181.64895629882812 +GE,2016-01-07,173.962646484375 +GE,2016-01-08,170.840087890625 +GE,2016-01-11,171.6207275390625 +GE,2016-01-12,171.98101806640625 +GE,2016-01-13,169.5790557861328 +GE,2016-01-14,174.5030975341797 +GE,2016-01-15,171.08029174804688 +GE,2016-01-19,171.08029174804688 +GE,2016-01-20,168.13787841796875 +GE,2016-01-21,171.68077087402344 +GE,2016-01-22,169.5790557861328 +GE,2016-01-25,168.37806701660156 +GE,2016-01-26,169.99940490722656 +GE,2016-01-27,168.13787841796875 +GE,2016-01-28,169.39891052246094 +GE,2016-01-29,174.7432861328125 +GE,2016-02-01,171.98101806640625 +GE,2016-02-02,169.5790557861328 +GE,2016-02-03,172.1611785888672 +GE,2016-02-04,175.2236785888672 +GE,2016-02-05,171.3805389404297 +GE,2016-02-08,169.15870666503906 +GE,2016-02-09,169.81924438476562 +GE,2016-02-10,169.93934631347656 +GE,2016-02-11,164.8351593017578 +GE,2016-02-12,169.69915771484375 +GE,2016-02-16,173.30210876464844 +GE,2016-02-17,176.18446350097656 +GE,2016-02-18,174.62318420410156 +GE,2016-02-19,174.2628936767578 +GE,2016-02-22,176.6048126220703 +GE,2016-02-23,175.46388244628906 +GE,2016-02-24,173.90260314941406 +GE,2016-02-25,175.52392578125 +GE,2016-02-26,176.54476928710938 +GE,2016-02-29,174.98348999023438 +GE,2016-03-01,179.4271240234375 +GE,2016-03-02,181.22860717773438 +GE,2016-03-03,181.46881103515625 +GE,2016-03-04,182.9099884033203 +GE,2016-03-07,181.88914489746094 +GE,2016-03-08,180.5080108642578 +GE,2016-03-09,180.44796752929688 +GE,2016-03-10,179.7874298095703 +GE,2016-03-11,182.18939208984375 +GE,2016-03-14,181.76905822753906 +GE,2016-03-15,181.8291015625 +GE,2016-03-16,181.16856384277344 +GE,2016-03-17,185.91244506835938 +GE,2016-03-18,185.67225646972656 +GE,2016-03-21,186.69308471679688 +GE,2016-03-22,186.512939453125 +GE,2016-03-23,186.57298278808594 +GE,2016-03-24,186.8131866455078 +GE,2016-03-28,189.09506225585938 +GE,2016-03-29,189.03500366210938 +GE,2016-03-30,191.13673400878906 +GE,2016-03-31,190.8965301513672 +GE,2016-04-01,191.7372283935547 +GE,2016-04-04,187.53378295898438 +GE,2016-04-05,186.0325469970703 +GE,2016-04-06,185.55215454101562 +GE,2016-04-07,183.93081665039062 +GE,2016-04-08,184.89161682128906 +GE,2016-04-11,184.41122436523438 +GE,2016-04-12,185.01170349121094 +GE,2016-04-13,186.0325469970703 +GE,2016-04-14,186.2727508544922 +GE,2016-04-15,186.33279418945312 +GE,2016-04-18,186.512939453125 +GE,2016-04-19,187.0533905029297 +GE,2016-04-20,187.0533905029297 +GE,2016-04-21,186.0325469970703 +GE,2016-04-22,184.71145629882812 +GE,2016-04-25,184.23106384277344 +GE,2016-04-26,185.55215454101562 +GE,2016-04-27,185.7322998046875 +GE,2016-04-28,185.55215454101562 +GE,2016-04-29,184.6514129638672 +GE,2016-05-02,185.4921112060547 +GE,2016-05-03,183.93081665039062 +GE,2016-05-04,180.5680694580078 +GE,2016-05-05,179.4871826171875 +GE,2016-05-06,180.86831665039062 +GE,2016-05-09,179.36708068847656 +GE,2016-05-10,183.03009033203125 +GE,2016-05-11,182.18939208984375 +GE,2016-05-12,180.68817138671875 +GE,2016-05-13,177.98594665527344 +GE,2016-05-16,179.9075164794922 +GE,2016-05-17,178.4062957763672 +GE,2016-05-18,177.80580139160156 +GE,2016-05-19,176.3045654296875 +GE,2016-05-20,177.50555419921875 +GE,2016-05-23,177.085205078125 +GE,2016-05-24,179.24697875976562 +GE,2016-05-25,180.68817138671875 +GE,2016-05-26,180.267822265625 +GE,2016-05-27,180.86831665039062 +GE,2016-05-31,181.5288543701172 +GE,2016-06-01,180.80825805664062 +GE,2016-06-02,180.44796752929688 +GE,2016-06-03,179.7874298095703 +GE,2016-06-06,180.86831665039062 +GE,2016-06-07,180.9884033203125 +GE,2016-06-08,182.00924682617188 +GE,2016-06-09,181.58889770507812 +GE,2016-06-10,180.38792419433594 +GE,2016-06-13,179.1268768310547 +GE,2016-06-14,182.78988647460938 +GE,2016-06-15,183.6906280517578 +GE,2016-06-16,183.99087524414062 +GE,2016-06-17,183.75067138671875 +GE,2016-06-20,185.13180541992188 +GE,2016-06-21,185.79234313964844 +GE,2016-06-22,184.83155822753906 +GE,2016-06-23,187.2935791015625 +GE,2016-06-24,179.06683349609375 +GE,2016-06-27,176.0643768310547 +GE,2016-06-28,179.7874298095703 +GE,2016-06-29,183.45042419433594 +GE,2016-06-30,189.03500366210938 +GE,2016-07-01,189.09506225585938 +GE,2016-07-05,188.8548583984375 +GE,2016-07-06,190.59628295898438 +GE,2016-07-07,191.07667541503906 +GE,2016-07-08,193.35855102539062 +GE,2016-07-11,193.41860961914062 +GE,2016-07-12,193.71884155273438 +GE,2016-07-13,194.3193359375 +GE,2016-07-14,195.940673828125 +GE,2016-07-15,197.44189453125 +GE,2016-07-18,197.62205505371094 +GE,2016-07-19,197.7421417236328 +GE,2016-07-20,196.84141540527344 +GE,2016-07-21,195.70046997070312 +GE,2016-07-22,192.5178680419922 +GE,2016-07-25,189.9958038330078 +GE,2016-07-26,188.97496032714844 +GE,2016-07-27,187.8340301513672 +GE,2016-07-28,187.65386962890625 +GE,2016-07-29,186.9933319091797 +GE,2016-08-01,187.0533905029297 +GE,2016-08-02,186.45289611816406 +GE,2016-08-03,186.93328857421875 +GE,2016-08-04,187.17347717285156 +GE,2016-08-05,187.8340301513672 +GE,2016-08-08,187.7739715576172 +GE,2016-08-09,187.95411682128906 +GE,2016-08-10,187.7739715576172 +GE,2016-08-11,187.89407348632812 +GE,2016-08-12,187.5938262939453 +GE,2016-08-15,187.5938262939453 +GE,2016-08-16,187.2935791015625 +GE,2016-08-17,187.89407348632812 +GE,2016-08-18,188.73475646972656 +GE,2016-08-19,187.65386962890625 +GE,2016-08-22,188.07421875 +GE,2016-08-23,187.53378295898438 +GE,2016-08-24,187.47372436523438 +GE,2016-08-25,187.41368103027344 +GE,2016-08-26,187.53378295898438 +GE,2016-08-29,188.31442260742188 +GE,2016-08-30,188.3744659423828 +GE,2016-08-31,187.5938262939453 +GE,2016-09-01,187.35362243652344 +GE,2016-09-02,187.89407348632812 +GE,2016-09-06,186.45289611816406 +GE,2016-09-07,186.512939453125 +GE,2016-09-08,186.39283752441406 +GE,2016-09-09,180.80825805664062 +GE,2016-09-12,183.0901336669922 +GE,2016-09-13,179.24697875976562 +GE,2016-09-14,178.3462371826172 +GE,2016-09-15,178.646484375 +GE,2016-09-16,178.2261505126953 +GE,2016-09-19,176.72491455078125 +GE,2016-09-20,178.1660919189453 +GE,2016-09-21,179.24697875976562 +GE,2016-09-22,180.38792419433594 +GE,2016-09-23,179.4871826171875 +GE,2016-09-26,177.3854522705078 +GE,2016-09-27,179.4271240234375 +GE,2016-09-28,179.54722595214844 +GE,2016-09-29,177.32540893554688 +GE,2016-09-30,177.8658447265625 +GE,2016-10-03,177.98594665527344 +GE,2016-10-04,177.145263671875 +GE,2016-10-05,177.145263671875 +GE,2016-10-06,175.76412963867188 +GE,2016-10-07,174.62318420410156 +GE,2016-10-10,173.30210876464844 +GE,2016-10-11,173.6623992919922 +GE,2016-10-12,173.5423126220703 +GE,2016-10-13,172.76165771484375 +GE,2016-10-14,173.4822540283203 +GE,2016-10-17,173.2420654296875 +GE,2016-10-18,174.022705078125 +GE,2016-10-19,174.5030975341797 +GE,2016-10-20,174.56314086914062 +GE,2016-10-21,174.022705078125 +GE,2016-10-24,173.6623992919922 +GE,2016-10-25,172.04107666015625 +GE,2016-10-26,173.36215209960938 +GE,2016-10-27,171.9209747314453 +GE,2016-10-28,175.46388244628906 +GE,2016-10-31,174.7432861328125 +GE,2016-11-01,173.42221069335938 +GE,2016-11-02,171.08029174804688 +GE,2016-11-03,169.81924438476562 +GE,2016-11-04,170.78004455566406 +GE,2016-11-07,176.0043182373047 +GE,2016-11-08,176.6648712158203 +GE,2016-11-09,177.9259033203125 +GE,2016-11-10,182.6097412109375 +GE,2016-11-11,184.41122436523438 +GE,2016-11-14,183.21023559570312 +GE,2016-11-15,184.6514129638672 +GE,2016-11-16,184.59136962890625 +GE,2016-11-17,184.89161682128906 +GE,2016-11-18,184.1710205078125 +GE,2016-11-21,185.37200927734375 +GE,2016-11-22,187.23353576660156 +GE,2016-11-23,188.19432067871094 +GE,2016-11-25,188.79481506347656 +GE,2016-11-28,187.65386962890625 +GE,2016-11-29,186.45289611816406 +GE,2016-11-30,184.71145629882812 +GE,2016-12-01,188.49456787109375 +GE,2016-12-02,188.19432067871094 +GE,2016-12-05,186.8131866455078 +GE,2016-12-06,187.17347717285156 +GE,2016-12-07,189.75559997558594 +GE,2016-12-08,189.3352508544922 +GE,2016-12-09,190.83648681640625 +GE,2016-12-12,191.31687927246094 +GE,2016-12-13,190.59628295898438 +GE,2016-12-14,189.1551055908203 +GE,2016-12-15,187.71392822265625 +GE,2016-12-16,190.65634155273438 +GE,2016-12-19,191.6771697998047 +GE,2016-12-20,193.65879821777344 +GE,2016-12-21,192.93820190429688 +GE,2016-12-22,191.07667541503906 +GE,2016-12-23,191.43698120117188 +GE,2016-12-27,191.5570831298828 +GE,2016-12-28,190.35609436035156 +GE,2016-12-29,190.4161376953125 +GE,2016-12-30,189.75559997558594 +GE,2017-01-03,190.29603576660156 +GE,2017-01-04,190.35609436035156 +GE,2017-01-05,189.27520751953125 +GE,2017-01-06,189.81564331054688 +GE,2017-01-09,188.9149169921875 +GE,2017-01-10,188.3744659423828 +GE,2017-01-11,188.97496032714844 +GE,2017-01-12,188.49456787109375 +GE,2017-01-13,188.31442260742188 +GE,2017-01-17,187.7739715576172 +GE,2017-01-18,187.53378295898438 +GE,2017-01-19,187.41368103027344 +GE,2017-01-20,183.33033752441406 +GE,2017-01-23,178.646484375 +GE,2017-01-24,180.14772033691406 +GE,2017-01-25,182.36953735351562 +GE,2017-01-26,182.0692901611328 +GE,2017-01-27,180.207763671875 +GE,2017-01-30,179.9075164794922 +GE,2017-01-31,178.3462371826172 +GE,2017-02-01,178.28619384765625 +GE,2017-02-02,178.2261505126953 +GE,2017-02-03,178.3462371826172 +GE,2017-02-06,178.10604858398438 +GE,2017-02-07,177.50555419921875 +GE,2017-02-08,176.72491455078125 +GE,2017-02-09,177.68569946289062 +GE,2017-02-10,178.46633911132812 +GE,2017-02-13,180.38792419433594 +GE,2017-02-14,181.8291015625 +GE,2017-02-15,182.24945068359375 +GE,2017-02-16,182.8499298095703 +GE,2017-02-17,182.36953735351562 +GE,2017-02-21,183.27027893066406 +GE,2017-02-22,182.1293487548828 +GE,2017-02-23,180.267822265625 +GE,2017-02-24,181.2886505126953 +GE,2017-02-27,179.7874298095703 +GE,2017-02-28,179.0067901611328 +GE,2017-03-01,181.2886505126953 +GE,2017-03-02,181.2886505126953 +GE,2017-03-03,180.86831665039062 +GE,2017-03-06,180.14772033691406 +GE,2017-03-07,179.30703735351562 +GE,2017-03-08,178.9467315673828 +GE,2017-03-09,178.10604858398438 +GE,2017-03-10,181.8291015625 +GE,2017-03-13,179.30703735351562 +GE,2017-03-14,177.3854522705078 +GE,2017-03-15,178.70654296875 +GE,2017-03-16,178.646484375 +GE,2017-03-17,179.4271240234375 +GE,2017-03-20,178.58644104003906 +GE,2017-03-21,176.48471069335938 +GE,2017-03-22,177.32540893554688 +GE,2017-03-23,177.8658447265625 +GE,2017-03-24,178.46633911132812 +GE,2017-03-27,176.7849578857422 +GE,2017-03-28,177.8658447265625 +GE,2017-03-29,178.2261505126953 +GE,2017-03-30,179.36708068847656 +GE,2017-03-31,178.9467315673828 +GE,2017-04-03,179.4271240234375 +GE,2017-04-04,180.267822265625 +GE,2017-04-05,179.9675750732422 +GE,2017-04-06,179.7273712158203 +GE,2017-04-07,180.08767700195312 +GE,2017-04-10,180.207763671875 +GE,2017-04-11,180.38792419433594 +GE,2017-04-12,178.76658630371094 +GE,2017-04-13,177.50555419921875 +GE,2017-04-17,177.98594665527344 +GE,2017-04-18,179.1869354248047 +GE,2017-04-19,180.14772033691406 +GE,2017-04-20,181.76905822753906 +GE,2017-04-21,177.4455108642578 +GE,2017-04-24,177.4455108642578 +GE,2017-04-25,176.8450164794922 +GE,2017-04-26,175.70407104492188 +GE,2017-04-27,174.62318420410156 +GE,2017-04-28,174.08274841308594 +GE,2017-05-01,173.78250122070312 +GE,2017-05-02,174.08274841308594 +GE,2017-05-03,175.52392578125 +GE,2017-05-04,175.34378051757812 +GE,2017-05-05,175.46388244628906 +GE,2017-05-08,174.56314086914062 +GE,2017-05-09,173.7224578857422 +GE,2017-05-10,172.34132385253906 +GE,2017-05-11,173.36215209960938 +GE,2017-05-12,169.7592010498047 +GE,2017-05-15,169.21876525878906 +GE,2017-05-16,168.37806701660156 +GE,2017-05-17,164.594970703125 +GE,2017-05-18,165.01531982421875 +GE,2017-05-19,168.43812561035156 +GE,2017-05-22,169.21876525878906 +GE,2017-05-23,169.81924438476562 +GE,2017-05-24,167.11703491210938 +GE,2017-05-25,165.0753631591797 +GE,2017-05-26,164.8351593017578 +GE,2017-05-30,164.2947235107422 +GE,2017-05-31,164.41482543945312 +GE,2017-06-01,166.4564971923828 +GE,2017-06-02,167.4172821044922 +GE,2017-06-05,168.0177764892578 +GE,2017-06-06,167.717529296875 +GE,2017-06-07,166.21629333496094 +GE,2017-06-08,165.6758575439453 +GE,2017-06-09,167.77757263183594 +GE,2017-06-12,173.78250122070312 +GE,2017-06-13,170.840087890625 +GE,2017-06-14,172.28126525878906 +GE,2017-06-15,173.78250122070312 +GE,2017-06-16,174.14279174804688 +GE,2017-06-19,172.9418182373047 +GE,2017-06-20,168.91851806640625 +GE,2017-06-21,166.81678771972656 +GE,2017-06-22,165.43565368652344 +GE,2017-06-23,165.55575561523438 +GE,2017-06-26,165.79595947265625 +GE,2017-06-27,163.39398193359375 +GE,2017-06-28,162.61334228515625 +GE,2017-06-29,162.2530517578125 +GE,2017-06-30,162.1929931640625 +GE,2017-07-03,164.8351593017578 +GE,2017-07-05,164.2346649169922 +GE,2017-07-06,157.9895477294922 +GE,2017-07-07,157.0287628173828 +GE,2017-07-10,156.36822509765625 +GE,2017-07-11,158.40989685058594 +GE,2017-07-12,159.6108856201172 +GE,2017-07-13,160.87191772460938 +GE,2017-07-14,160.81185913085938 +GE,2017-07-17,161.05206298828125 +GE,2017-07-18,161.472412109375 +GE,2017-07-19,161.7726593017578 +GE,2017-07-20,160.27142333984375 +GE,2017-07-21,155.58758544921875 +GE,2017-07-24,152.70521545410156 +GE,2017-07-25,152.76527404785156 +GE,2017-07-26,153.66600036621094 +GE,2017-07-27,154.8669891357422 +GE,2017-07-28,153.3057098388672 +GE,2017-07-31,153.78610229492188 +GE,2017-08-01,152.76527404785156 +GE,2017-08-02,153.24566650390625 +GE,2017-08-03,154.6868438720703 +GE,2017-08-04,154.80694580078125 +GE,2017-08-07,153.9062042236328 +GE,2017-08-08,153.48585510253906 +GE,2017-08-09,154.3865966796875 +GE,2017-08-10,151.92457580566406 +GE,2017-08-11,151.32408142089844 +GE,2017-08-14,152.28488159179688 +GE,2017-08-15,150.9637908935547 +GE,2017-08-16,150.7235870361328 +GE,2017-08-17,148.6218719482422 +GE,2017-08-18,147.42088317871094 +GE,2017-08-21,147.0605926513672 +GE,2017-08-22,147.72113037109375 +GE,2017-08-23,146.46009826660156 +GE,2017-08-24,145.91964721679688 +GE,2017-08-25,147.0605926513672 +GE,2017-08-28,146.94049072265625 +GE,2017-08-29,146.76034545898438 +GE,2017-08-30,145.799560546875 +GE,2017-08-31,147.42088317871094 +GE,2017-09-01,150.9637908935547 +GE,2017-09-05,148.6218719482422 +GE,2017-09-06,149.6427001953125 +GE,2017-09-07,144.23828125 +GE,2017-09-08,143.03729248046875 +GE,2017-09-11,142.43679809570312 +GE,2017-09-12,143.57772827148438 +GE,2017-09-13,144.77871704101562 +GE,2017-09-14,145.67945861816406 +GE,2017-09-15,143.6978302001953 +GE,2017-09-18,146.8804473876953 +GE,2017-09-19,145.3191680908203 +GE,2017-09-20,146.0397491455078 +GE,2017-09-21,148.6218719482422 +GE,2017-09-22,149.34246826171875 +GE,2017-09-25,150.7836456298828 +GE,2017-09-26,149.7027587890625 +GE,2017-09-27,146.33999633789062 +GE,2017-09-28,145.55935668945312 +GE,2017-09-29,145.19906616210938 +GE,2017-10-02,147.54098510742188 +GE,2017-10-03,148.922119140625 +GE,2017-10-04,147.0005340576172 +GE,2017-10-05,147.36083984375 +GE,2017-10-06,146.46009826660156 +GE,2017-10-09,140.69537353515625 +GE,2017-10-10,140.2750244140625 +GE,2017-10-11,138.53359985351562 +GE,2017-10-12,138.4134979248047 +GE,2017-10-13,137.99314880371094 +GE,2017-10-16,140.2750244140625 +GE,2017-10-17,139.25418090820312 +GE,2017-10-18,138.83384704589844 +GE,2017-10-19,141.5961151123047 +GE,2017-10-20,143.0973358154297 +GE,2017-10-23,134.0299072265625 +GE,2017-10-24,131.44778442382812 +GE,2017-10-25,129.10586547851562 +GE,2017-10-26,128.0249786376953 +GE,2017-10-27,124.84236907958984 +GE,2017-10-30,122.56050109863281 +GE,2017-10-31,121.05927276611328 +GE,2017-11-01,120.21858215332031 +GE,2017-11-02,119.7381820678711 +GE,2017-11-03,120.93917083740234 +GE,2017-11-06,120.87911987304688 +GE,2017-11-07,121.35951232910156 +GE,2017-11-08,120.8190689086914 +GE,2017-11-09,120.0384292602539 +GE,2017-11-10,123.0408935546875 +GE,2017-11-13,114.21365356445312 +GE,2017-11-14,107.4881362915039 +GE,2017-11-15,109.64990997314453 +GE,2017-11-16,109.5898666381836 +GE,2017-11-17,109.34967041015625 +GE,2017-11-20,107.96853637695312 +GE,2017-11-21,107.06779479980469 +GE,2017-11-22,108.98937225341797 +GE,2017-11-24,109.22956848144531 +GE,2017-11-27,108.8092269897461 +GE,2017-11-28,110.55065155029297 +GE,2017-11-29,110.97099304199219 +GE,2017-11-30,109.83006286621094 +GE,2017-12-01,107.3680419921875 +GE,2017-12-04,107.78838348388672 +GE,2017-12-05,106.64745330810547 +GE,2017-12-06,106.04695892333984 +GE,2017-12-07,106.34720611572266 +GE,2017-12-08,106.34720611572266 +GE,2017-12-11,105.98690795898438 +GE,2017-12-12,107.54818725585938 +GE,2017-12-13,106.64745330810547 +GE,2017-12-14,105.9268569946289 +GE,2017-12-15,107.00774383544922 +GE,2017-12-18,106.64745330810547 +GE,2017-12-19,105.62661743164062 +GE,2017-12-20,104.78592681884766 +GE,2017-12-21,104.90602111816406 +GE,2017-12-22,105.08617401123047 +GE,2017-12-26,104.66582489013672 +GE,2017-12-27,104.3655776977539 +GE,2017-12-28,104.2454833984375 +GE,2017-12-29,104.78592681884766 +GE,2018-01-02,107.96853637695312 +GE,2018-01-03,108.98937225341797 +GE,2018-01-04,111.271240234375 +GE,2018-01-05,111.33129119873047 +GE,2018-01-08,109.77001190185547 +GE,2018-01-09,111.4513931274414 +GE,2018-01-10,113.67321014404297 +GE,2018-01-11,114.21365356445312 +GE,2018-01-12,112.65237426757812 +GE,2018-01-16,109.34967041015625 +GE,2018-01-17,104.18543243408203 +GE,2018-01-18,100.70257568359375 +GE,2018-01-19,97.64006805419922 +GE,2018-01-22,97.09962463378906 +GE,2018-01-23,101.42316436767578 +GE,2018-01-24,98.720947265625 +GE,2018-01-25,97.15966796875 +GE,2018-01-26,96.85942840576172 +GE,2018-01-29,97.76016235351562 +GE,2018-01-30,95.7785415649414 +GE,2018-01-31,97.09962463378906 +GE,2018-02-01,96.19888305664062 +GE,2018-02-02,93.9170150756836 +GE,2018-02-05,89.53341674804688 +GE,2018-02-06,91.6951904296875 +GE,2018-02-07,91.57508850097656 +GE,2018-02-08,86.77114868164062 +GE,2018-02-09,89.71356201171875 +GE,2018-02-12,88.99297332763672 +GE,2018-02-13,88.09223937988281 +GE,2018-02-14,89.4733657836914 +GE,2018-02-15,89.1731185913086 +GE,2018-02-16,90.37410736083984 +GE,2018-02-20,88.51258087158203 +GE,2018-02-21,87.0113525390625 +GE,2018-02-22,87.7919921875 +GE,2018-02-23,87.0113525390625 +GE,2018-02-26,87.97213745117188 +GE,2018-02-27,87.07139587402344 +GE,2018-02-28,84.72947692871094 +GE,2018-03-01,84.18903350830078 +GE,2018-03-02,84.7895278930664 +GE,2018-03-05,86.59100341796875 +GE,2018-03-06,87.9120864868164 +GE,2018-03-07,87.1314468383789 +GE,2018-03-08,87.19149780273438 +GE,2018-03-09,89.71356201171875 +GE,2018-03-12,90.67435455322266 +GE,2018-03-13,86.65105438232422 +GE,2018-03-14,85.69026947021484 +GE,2018-03-15,86.23070526123047 +GE,2018-03-16,85.93046569824219 +GE,2018-03-19,84.4892807006836 +GE,2018-03-20,81.90716552734375 +GE,2018-03-21,83.34834289550781 +GE,2018-03-22,80.16573333740234 +GE,2018-03-23,78.48435974121094 +GE,2018-03-26,77.40347290039062 +GE,2018-03-27,80.7061767578125 +GE,2018-03-28,82.1473617553711 +GE,2018-03-29,80.94637298583984 +GE,2018-04-02,78.78459930419922 +GE,2018-04-03,78.84465026855469 +GE,2018-04-04,79.74539184570312 +GE,2018-04-05,80.64613342285156 +GE,2018-04-06,78.42430877685547 +GE,2018-04-09,77.04317474365234 +GE,2018-04-10,78.3642578125 +GE,2018-04-11,77.88386535644531 +GE,2018-04-12,79.1448974609375 +GE,2018-04-13,81.00642395019531 +GE,2018-04-16,80.04563903808594 +GE,2018-04-17,82.80789947509766 +GE,2018-04-18,82.02725982666016 +GE,2018-04-19,84.0088882446289 +GE,2018-04-20,87.31159973144531 +GE,2018-04-23,87.19149780273438 +GE,2018-04-24,88.15228271484375 +GE,2018-04-25,84.36918640136719 +GE,2018-04-26,86.3508071899414 +GE,2018-04-27,86.3508071899414 +GE,2018-04-30,84.4892807006836 +GE,2018-05-01,84.36918640136719 +GE,2018-05-02,85.14982604980469 +GE,2018-05-03,83.64859008789062 +GE,2018-05-04,84.66942596435547 +GE,2018-05-07,84.4892807006836 +GE,2018-05-08,85.69026947021484 +GE,2018-05-09,87.7919921875 +GE,2018-05-10,88.21233367919922 +GE,2018-05-11,87.67189025878906 +GE,2018-05-14,88.33243560791016 +GE,2018-05-15,88.33243560791016 +GE,2018-05-16,90.2540054321289 +GE,2018-05-17,90.2540054321289 +GE,2018-05-18,89.89371490478516 +GE,2018-05-21,91.63513946533203 +GE,2018-05-22,91.81529235839844 +GE,2018-05-23,85.14982604980469 +GE,2018-05-24,87.67189025878906 +GE,2018-05-25,87.85203552246094 +GE,2018-05-29,85.14982604980469 +GE,2018-05-30,85.08977508544922 +GE,2018-05-31,84.54933166503906 +GE,2018-06-01,84.66942596435547 +GE,2018-06-04,82.32750701904297 +GE,2018-06-05,82.86795043945312 +GE,2018-06-06,81.90716552734375 +GE,2018-06-07,82.74785614013672 +GE,2018-06-08,83.64859008789062 +GE,2018-06-11,83.94883728027344 +GE,2018-06-12,83.94883728027344 +GE,2018-06-13,83.40839385986328 +GE,2018-06-14,81.90716552734375 +GE,2018-06-15,79.86549377441406 +GE,2018-06-18,79.26499938964844 +GE,2018-06-19,77.76376342773438 +GE,2018-06-20,77.34342193603516 +GE,2018-06-21,76.62283325195312 +GE,2018-06-22,78.3642578125 +GE,2018-06-25,76.56278228759766 +GE,2018-06-26,82.50765228271484 +GE,2018-06-27,83.82874298095703 +GE,2018-06-28,83.048095703125 +GE,2018-06-29,81.72701263427734 +GE,2018-07-02,80.28583526611328 +GE,2018-07-03,80.28583526611328 +GE,2018-07-05,80.64613342285156 +GE,2018-07-06,83.16819763183594 +GE,2018-07-09,83.76869201660156 +GE,2018-07-10,85.08977508544922 +GE,2018-07-11,84.0088882446289 +GE,2018-07-12,84.0088882446289 +GE,2018-07-13,83.40839385986328 +GE,2018-07-16,83.46844482421875 +GE,2018-07-17,82.20741271972656 +GE,2018-07-18,82.56770324707031 +GE,2018-07-19,82.4476089477539 +GE,2018-07-20,78.78459930419922 +GE,2018-07-23,78.00395965576172 +GE,2018-07-24,78.78459930419922 +GE,2018-07-25,78.72455596923828 +GE,2018-07-26,78.96475219726562 +GE,2018-07-27,78.42430877685547 +GE,2018-07-30,79.0248031616211 +GE,2018-07-31,81.84711456298828 +GE,2018-08-01,79.50519561767578 +GE,2018-08-02,79.08484649658203 +GE,2018-08-03,78.90470123291016 +GE,2018-08-06,78.66450500488281 +GE,2018-08-07,79.0248031616211 +GE,2018-08-08,78.3642578125 +GE,2018-08-09,77.70372009277344 +GE,2018-08-10,76.68287658691406 +GE,2018-08-13,74.76130676269531 +GE,2018-08-14,74.16081237792969 +GE,2018-08-15,73.38017272949219 +GE,2018-08-16,73.86056518554688 +GE,2018-08-17,73.86056518554688 +GE,2018-08-20,73.86056518554688 +GE,2018-08-21,75.84219360351562 +GE,2018-08-22,74.88140106201172 +GE,2018-08-23,75.30175018310547 +GE,2018-08-24,75.0615463256836 +GE,2018-08-27,76.68287658691406 +GE,2018-08-28,76.62283325195312 +GE,2018-08-29,77.88386535644531 +GE,2018-08-30,76.68287658691406 +GE,2018-08-31,77.70372009277344 +GE,2018-09-04,76.08238983154297 +GE,2018-09-05,75.42184448242188 +GE,2018-09-06,75.12159729003906 +GE,2018-09-07,74.4610595703125 +GE,2018-09-10,75.12159729003906 +GE,2018-09-11,74.04071044921875 +GE,2018-09-12,75.72209167480469 +GE,2018-09-13,76.32258605957031 +GE,2018-09-14,76.14244079589844 +GE,2018-09-17,76.26253509521484 +GE,2018-09-18,76.0223388671875 +GE,2018-09-19,77.22332000732422 +GE,2018-09-20,74.82135772705078 +GE,2018-09-21,73.07992553710938 +GE,2018-09-24,70.49781036376953 +GE,2018-09-25,67.67549133300781 +GE,2018-09-26,68.39608764648438 +GE,2018-09-27,69.23677062988281 +GE,2018-09-28,67.79559326171875 +GE,2018-10-01,72.59953308105469 +GE,2018-10-02,73.98066711425781 +GE,2018-10-03,74.94145202636719 +GE,2018-10-04,76.0223388671875 +GE,2018-10-05,79.1448974609375 +GE,2018-10-08,81.72701263427734 +GE,2018-10-09,81.3667221069336 +GE,2018-10-10,79.74539184570312 +GE,2018-10-11,76.38263702392578 +GE,2018-10-12,73.98066711425781 +GE,2018-10-15,72.95982360839844 +GE,2018-10-16,72.65958404541016 +GE,2018-10-17,73.20002746582031 +GE,2018-10-18,74.34095764160156 +GE,2018-10-19,75.42184448242188 +GE,2018-10-22,74.34095764160156 +GE,2018-10-23,76.20248413085938 +GE,2018-10-24,73.07992553710938 +GE,2018-10-25,70.85810089111328 +GE,2018-10-26,67.85564422607422 +GE,2018-10-29,67.01495361328125 +GE,2018-10-30,61.130126953125 +GE,2018-10-31,60.64973449707031 +GE,2018-11-01,57.52717208862305 +GE,2018-11-02,55.785743713378906 +GE,2018-11-05,55.7256965637207 +GE,2018-11-06,56.566383361816406 +GE,2018-11-07,55.24530029296875 +GE,2018-11-08,54.64480972290039 +GE,2018-11-09,51.522247314453125 +GE,2018-11-12,47.97934341430664 +GE,2018-11-13,51.702396392822266 +GE,2018-11-14,49.960968017578125 +GE,2018-11-15,49.06023025512695 +GE,2018-11-16,48.15949249267578 +GE,2018-11-19,47.07860565185547 +GE,2018-11-20,45.93766784667969 +GE,2018-11-21,46.89845657348633 +GE,2018-11-23,45.457275390625 +GE,2018-11-26,45.5173225402832 +GE,2018-11-27,44.6766357421875 +GE,2018-11-28,46.478111267089844 +GE,2018-11-29,47.67909622192383 +GE,2018-11-30,45.036930084228516 +GE,2018-12-03,46.89845657348633 +GE,2018-12-04,43.71584701538086 +GE,2018-12-06,44.136192321777344 +GE,2018-12-07,42.09451675415039 +GE,2018-12-10,41.6141242980957 +GE,2018-12-11,40.593284606933594 +GE,2018-12-12,40.29304122924805 +GE,2018-12-13,43.23545455932617 +GE,2018-12-14,42.63496017456055 +GE,2018-12-17,42.93520736694336 +GE,2018-12-18,43.71584701538086 +GE,2018-12-19,45.997718811035156 +GE,2018-12-20,44.6766357421875 +GE,2018-12-21,42.93520736694336 +GE,2018-12-24,41.554073333740234 +GE,2018-12-26,44.37638854980469 +GE,2018-12-27,43.655799865722656 +GE,2018-12-28,45.096981048583984 +GE,2018-12-31,45.457275390625 +GE,2019-01-02,48.339637756347656 +GE,2019-01-03,48.399688720703125 +GE,2019-01-04,49.42052459716797 +GE,2019-01-07,52.483036041259766 +GE,2019-01-08,51.40214920043945 +GE,2019-01-09,51.04185485839844 +GE,2019-01-10,53.68402099609375 +GE,2019-01-11,53.68402099609375 +GE,2019-01-14,53.443824768066406 +GE,2019-01-15,52.42298889160156 +GE,2019-01-16,53.924217224121094 +GE,2019-01-17,54.885005950927734 +GE,2019-01-18,54.40461349487305 +GE,2019-01-22,52.00264358520508 +GE,2019-01-23,52.42298889160156 +GE,2019-01-24,52.72323226928711 +GE,2019-01-25,55.005104064941406 +GE,2019-01-28,53.62397384643555 +GE,2019-01-29,53.443824768066406 +GE,2019-01-30,54.64480972290039 +GE,2019-01-31,61.01002883911133 +GE,2019-02-01,61.1901741027832 +GE,2019-02-04,61.310272216796875 +GE,2019-02-05,63.83234405517578 +GE,2019-02-06,62.87155532836914 +GE,2019-02-07,60.4095344543457 +GE,2019-02-08,58.90830612182617 +GE,2019-02-11,60.22938919067383 +GE,2019-02-12,59.929141998291016 +GE,2019-02-13,62.271060943603516 +GE,2019-02-14,60.28943634033203 +GE,2019-02-15,60.589683532714844 +GE,2019-02-19,60.82987976074219 +GE,2019-02-20,60.64973449707031 +GE,2019-02-21,60.22938919067383 +GE,2019-02-22,61.07007598876953 +GE,2019-02-25,64.97327423095703 +GE,2019-02-26,66.57299041748047 +GE,2019-02-27,67.94691467285156 +GE,2019-02-28,64.88681030273438 +GE,2019-03-01,64.13739013671875 +GE,2019-03-04,64.82435607910156 +GE,2019-03-05,61.76424789428711 +GE,2019-03-06,56.89305114746094 +GE,2019-03-07,59.01639175415039 +GE,2019-03-08,59.8282585144043 +GE,2019-03-11,61.826698303222656 +GE,2019-03-12,60.9523811340332 +GE,2019-03-13,62.57611083984375 +GE,2019-03-14,64.32474517822266 +GE,2019-03-15,62.2014045715332 +GE,2019-03-18,63.700233459472656 +GE,2019-03-19,63.63778305053711 +GE,2019-03-20,63.825138092041016 +GE,2019-03-21,64.13739013671875 +GE,2019-03-22,62.32630920410156 +GE,2019-03-25,61.7017936706543 +GE,2019-03-26,63.075721740722656 +GE,2019-03-27,62.2014045715332 +GE,2019-03-28,61.76424789428711 +GE,2019-03-29,62.38875961303711 +GE,2019-04-01,63.075721740722656 +GE,2019-04-02,63.95003890991211 +GE,2019-04-03,63.075721740722656 +GE,2019-04-04,62.63856506347656 +GE,2019-04-05,62.5136604309082 +GE,2019-04-08,59.266197204589844 +GE,2019-04-09,57.58001708984375 +GE,2019-04-10,57.20530700683594 +GE,2019-04-11,56.95550537109375 +GE,2019-04-12,56.20608901977539 +GE,2019-04-15,56.0811882019043 +GE,2019-04-16,57.080406188964844 +GE,2019-04-17,56.95550537109375 +GE,2019-04-18,58.39188003540039 +GE,2019-04-22,58.20452880859375 +GE,2019-04-23,58.2669792175293 +GE,2019-04-24,58.20452880859375 +GE,2019-04-25,56.95550537109375 +GE,2019-04-26,59.76580810546875 +GE,2019-04-29,60.7650260925293 +GE,2019-04-30,63.512882232666016 +GE,2019-05-01,63.075721740722656 +GE,2019-05-02,64.01248931884766 +GE,2019-05-03,65.57376861572266 +GE,2019-05-06,65.13661193847656 +GE,2019-05-07,63.1381721496582 +GE,2019-05-08,63.4504280090332 +GE,2019-05-09,62.70101547241211 +GE,2019-05-10,63.26307678222656 +GE,2019-05-13,61.63934326171875 +GE,2019-05-14,64.44964599609375 +GE,2019-05-15,64.07494354248047 +GE,2019-05-16,63.26307678222656 +GE,2019-05-17,62.451210021972656 +GE,2019-05-20,61.7017936706543 +GE,2019-05-21,62.2014045715332 +GE,2019-05-22,61.826698303222656 +GE,2019-05-23,59.7033576965332 +GE,2019-05-24,59.01639175415039 +GE,2019-05-28,58.4543342590332 +GE,2019-05-29,58.51678466796875 +GE,2019-05-30,59.14129638671875 +GE,2019-05-31,58.953941345214844 +GE,2019-06-03,59.5160026550293 +GE,2019-06-04,62.451210021972656 +GE,2019-06-05,61.76424789428711 +GE,2019-06-06,61.95159912109375 +GE,2019-06-07,62.32630920410156 +GE,2019-06-10,62.763465881347656 +GE,2019-06-11,63.200626373291016 +GE,2019-06-12,64.19984436035156 +GE,2019-06-13,64.38719940185547 +GE,2019-06-14,63.88758850097656 +GE,2019-06-17,62.763465881347656 +GE,2019-06-18,65.07415771484375 +GE,2019-06-19,64.57455444335938 +GE,2019-06-20,66.38563537597656 +GE,2019-06-21,65.44886779785156 +GE,2019-06-24,64.19984436035156 +GE,2019-06-25,63.825138092041016 +GE,2019-06-26,64.13739013671875 +GE,2019-06-27,64.94925689697266 +GE,2019-06-28,65.57376861572266 +GE,2019-07-01,66.38563537597656 +GE,2019-07-02,66.32318878173828 +GE,2019-07-03,66.26073455810547 +GE,2019-07-05,65.57376861572266 +GE,2019-07-08,63.700233459472656 +GE,2019-07-09,64.01248931884766 +GE,2019-07-10,63.700233459472656 +GE,2019-07-11,63.1381721496582 +GE,2019-07-12,64.76190185546875 +GE,2019-07-15,64.13739013671875 +GE,2019-07-16,64.82435607910156 +GE,2019-07-17,62.32630920410156 +GE,2019-07-18,62.8259162902832 +GE,2019-07-19,62.70101547241211 +GE,2019-07-22,63.7626838684082 +GE,2019-07-23,66.51053619384766 +GE,2019-07-24,66.69789123535156 +GE,2019-07-25,65.13661193847656 +GE,2019-07-26,65.63622283935547 +GE,2019-07-29,64.82435607910156 +GE,2019-07-30,65.69866943359375 +GE,2019-07-31,65.26151275634766 +GE,2019-08-01,62.95082092285156 +GE,2019-08-02,62.451210021972656 +GE,2019-08-05,60.3278694152832 +GE,2019-08-06,59.76580810546875 +GE,2019-08-07,59.0788459777832 +GE,2019-08-08,59.266197204589844 +GE,2019-08-09,57.14285659790039 +GE,2019-08-12,56.51834487915039 +GE,2019-08-13,58.39188003540039 +GE,2019-08-14,56.3934440612793 +GE,2019-08-15,50.02341842651367 +GE,2019-08-16,54.894615173339844 +GE,2019-08-19,54.145198822021484 +GE,2019-08-20,52.33411407470703 +GE,2019-08-21,50.96018600463867 +GE,2019-08-22,51.14754104614258 +GE,2019-08-23,49.77361297607422 +GE,2019-08-26,50.273223876953125 +GE,2019-08-27,49.52381134033203 +GE,2019-08-28,49.58626174926758 +GE,2019-08-29,50.64793014526367 +GE,2019-08-30,51.522247314453125 +GE,2019-09-03,52.02185821533203 +GE,2019-09-04,54.95706558227539 +GE,2019-09-05,55.01951599121094 +GE,2019-09-06,54.39500427246094 +GE,2019-09-09,55.95628356933594 +GE,2019-09-10,57.080406188964844 +GE,2019-09-11,58.4543342590332 +GE,2019-09-12,57.82981872558594 +GE,2019-09-13,58.329429626464844 +GE,2019-09-16,58.5792350769043 +GE,2019-09-17,58.4543342590332 +GE,2019-09-18,58.5792350769043 +GE,2019-09-19,58.82904052734375 +GE,2019-09-20,58.51678466796875 +GE,2019-09-23,58.329429626464844 +GE,2019-09-24,56.018733978271484 +GE,2019-09-25,57.20530700683594 +GE,2019-09-26,56.330989837646484 +GE,2019-09-27,56.455894470214844 +GE,2019-09-30,55.831382751464844 +GE,2019-10-01,53.77049255371094 +GE,2019-10-02,53.14598083496094 +GE,2019-10-03,54.39500427246094 +GE,2019-10-04,53.520687103271484 +GE,2019-10-07,53.45823669433594 +GE,2019-10-08,51.70960235595703 +GE,2019-10-09,52.146759033203125 +GE,2019-10-10,52.771270751953125 +GE,2019-10-11,54.95706558227539 +GE,2019-10-14,54.457454681396484 +GE,2019-10-15,55.519126892089844 +GE,2019-10-16,55.58157730102539 +GE,2019-10-17,56.455894470214844 +GE,2019-10-18,55.95628356933594 +GE,2019-10-21,54.894615173339844 +GE,2019-10-22,56.58079528808594 +GE,2019-10-23,57.080406188964844 +GE,2019-10-24,55.89383316040039 +GE,2019-10-25,56.20608901977539 +GE,2019-10-28,56.643245697021484 +GE,2019-10-29,56.643245697021484 +GE,2019-10-30,63.1381721496582 +GE,2019-10-31,62.32630920410156 +GE,2019-11-01,64.82435607910156 +GE,2019-11-04,68.25917053222656 +GE,2019-11-05,68.50897979736328 +GE,2019-11-06,68.82123565673828 +GE,2019-11-07,70.50741577148438 +GE,2019-11-08,71.94379425048828 +GE,2019-11-11,70.88212585449219 +GE,2019-11-12,71.31928253173828 +GE,2019-11-13,70.50741577148438 +GE,2019-11-14,70.50741577148438 +GE,2019-11-15,71.94379425048828 +GE,2019-11-18,71.44418334960938 +GE,2019-11-19,71.81889343261719 +GE,2019-11-20,71.13192749023438 +GE,2019-11-21,72.0062484741211 +GE,2019-11-22,72.13114929199219 +GE,2019-11-25,72.3185043334961 +GE,2019-11-26,70.88212585449219 +GE,2019-11-27,70.50741577148438 +GE,2019-11-29,70.38251495361328 +GE,2019-12-02,69.69554901123047 +GE,2019-12-03,68.63388061523438 +GE,2019-12-04,68.07181549072266 +GE,2019-12-05,67.38485717773438 +GE,2019-12-06,69.32084655761719 +GE,2019-12-09,68.63388061523438 +GE,2019-12-10,68.75878143310547 +GE,2019-12-11,68.50897979736328 +GE,2019-12-12,71.44418334960938 +GE,2019-12-13,70.81967163085938 +GE,2019-12-16,69.75800323486328 +GE,2019-12-17,69.32084655761719 +GE,2019-12-18,68.44652557373047 +GE,2019-12-19,68.94613647460938 +GE,2019-12-20,68.88368225097656 +GE,2019-12-23,69.69554901123047 +GE,2019-12-24,69.88290405273438 +GE,2019-12-26,70.13270568847656 +GE,2019-12-27,69.82044982910156 +GE,2019-12-30,69.19593811035156 +GE,2019-12-31,69.69554901123047 +GE,2020-01-02,74.5042953491211 +GE,2020-01-03,74.75409698486328 +GE,2020-01-06,75.81576538085938 +GE,2020-01-07,75.25370788574219 +GE,2020-01-08,74.56674194335938 +GE,2020-01-09,74.37939453125 +GE,2020-01-10,72.88056182861328 +GE,2020-01-13,75.69086456298828 +GE,2020-01-14,75.1288070678711 +GE,2020-01-15,74.12958526611328 +GE,2020-01-16,73.94223022460938 +GE,2020-01-17,73.7548828125 +GE,2020-01-21,72.81810760498047 +GE,2020-01-22,71.00702667236328 +GE,2020-01-23,73.50507354736328 +GE,2020-01-24,73.13036346435547 +GE,2020-01-27,71.44418334960938 +GE,2020-01-28,73.2552719116211 +GE,2020-01-29,80.8118667602539 +GE,2020-01-30,79.5003890991211 +GE,2020-01-31,77.75175476074219 +GE,2020-02-03,76.565185546875 +GE,2020-02-04,78.5636215209961 +GE,2020-02-05,80.312255859375 +GE,2020-02-06,80.87431335449219 +GE,2020-02-07,80.1249008178711 +GE,2020-02-10,80.62451171875 +GE,2020-02-11,80.24980163574219 +GE,2020-02-12,82.185791015625 +GE,2020-02-13,80.8118667602539 +GE,2020-02-14,80.1249008178711 +GE,2020-02-18,79.62528991699219 +GE,2020-02-19,78.7509765625 +GE,2020-02-20,78.2513656616211 +GE,2020-02-21,76.50273132324219 +GE,2020-02-24,74.067138671875 +GE,2020-02-25,70.69477081298828 +GE,2020-02-26,68.38407135009766 +GE,2020-02-27,64.88681030273438 +GE,2020-02-28,67.94691467285156 +GE,2020-03-02,70.00780487060547 +GE,2020-03-03,67.94691467285156 +GE,2020-03-04,68.38407135009766 +GE,2020-03-05,62.95082092285156 +GE,2020-03-06,58.70413589477539 +GE,2020-03-09,51.27244186401367 +GE,2020-03-10,55.26932144165039 +GE,2020-03-11,51.27244186401367 +GE,2020-03-12,45.152225494384766 +GE,2020-03-13,49.024200439453125 +GE,2020-03-16,41.592506408691406 +GE,2020-03-17,44.215457916259766 +GE,2020-03-18,41.21780014038086 +GE,2020-03-19,40.4683837890625 +GE,2020-03-20,40.71818923950195 +GE,2020-03-23,38.15768814086914 +GE,2020-03-24,43.778297424316406 +GE,2020-03-25,47.21311569213867 +GE,2020-03-26,50.710384368896484 +GE,2020-03-27,47.58782196044922 +GE,2020-03-30,49.27400588989258 +GE,2020-03-31,49.58626174926758 +GE,2020-04-01,43.96565246582031 +GE,2020-04-02,43.09133529663086 +GE,2020-04-03,42.0296630859375 +GE,2020-04-06,45.152225494384766 +GE,2020-04-07,43.903202056884766 +GE,2020-04-08,45.58938217163086 +GE,2020-04-09,44.59016418457031 +GE,2020-04-13,43.84074783325195 +GE,2020-04-14,43.278690338134766 +GE,2020-04-15,40.593284606933594 +GE,2020-04-16,38.96955490112305 +GE,2020-04-17,42.71662902832031 +GE,2020-04-20,40.655738830566406 +GE,2020-04-21,40.4683837890625 +GE,2020-04-22,40.1561279296875 +GE,2020-04-23,40.71818923950195 +GE,2020-04-24,39.09445571899414 +GE,2020-04-27,40.1561279296875 +GE,2020-04-28,42.46682357788086 +GE,2020-04-29,41.0928955078125 +GE,2020-04-30,42.46682357788086 +GE,2020-05-01,40.593284606933594 +GE,2020-05-04,38.78219985961914 +GE,2020-05-05,38.719749450683594 +GE,2020-05-06,37.3458251953125 +GE,2020-05-07,38.15768814086914 +GE,2020-05-08,39.28181076049805 +GE,2020-05-11,38.65729904174805 +GE,2020-05-12,37.470726013183594 +GE,2020-05-13,36.15925216674805 +GE,2020-05-14,35.597190856933594 +GE,2020-05-15,34.28571319580078 +GE,2020-05-18,39.15690994262695 +GE,2020-05-19,38.78219985961914 +GE,2020-05-20,40.09367752075195 +GE,2020-05-21,40.4683837890625 +GE,2020-05-22,40.031227111816406 +GE,2020-05-26,42.46682357788086 +GE,2020-05-27,45.52693176269531 +GE,2020-05-28,42.3419189453125 +GE,2020-05-29,41.03044509887695 +GE,2020-06-01,42.217018127441406 +GE,2020-06-02,44.02810287475586 +GE,2020-06-03,45.96409225463867 +GE,2020-06-04,48.33723831176758 +GE,2020-06-05,49.211551666259766 +GE,2020-06-08,52.83372497558594 +GE,2020-06-09,50.08586883544922 +GE,2020-06-10,47.52537155151367 +GE,2020-06-11,43.40359115600586 +GE,2020-06-12,45.27712631225586 +GE,2020-06-15,45.21467590332031 +GE,2020-06-16,46.65105438232422 +GE,2020-06-17,45.21467590332031 +GE,2020-06-18,45.464481353759766 +GE,2020-06-19,44.65261459350586 +GE,2020-06-22,43.96565246582031 +GE,2020-06-23,43.71584701538086 +GE,2020-06-24,40.7806396484375 +GE,2020-06-25,41.7174072265625 +GE,2020-06-26,40.4683837890625 +GE,2020-06-29,42.46682357788086 +GE,2020-06-30,42.6541748046875 +GE,2020-07-01,42.09211730957031 +GE,2020-07-02,42.59172439575195 +GE,2020-07-06,43.71584701538086 +GE,2020-07-07,42.217018127441406 +GE,2020-07-08,42.841529846191406 +GE,2020-07-09,41.0928955078125 +GE,2020-07-10,41.77985763549805 +GE,2020-07-13,41.84231185913086 +GE,2020-07-14,42.9664306640625 +GE,2020-07-15,44.59016418457031 +GE,2020-07-16,44.02810287475586 +GE,2020-07-17,44.15300369262695 +GE,2020-07-20,42.90398025512695 +GE,2020-07-21,43.96565246582031 +GE,2020-07-22,44.090553283691406 +GE,2020-07-23,43.96565246582031 +GE,2020-07-24,42.841529846191406 +GE,2020-07-27,41.904762268066406 +GE,2020-07-28,43.02888488769531 +GE,2020-07-29,41.15534591674805 +GE,2020-07-30,39.09445571899414 +GE,2020-07-31,37.90788269042969 +GE,2020-08-03,38.15768814086914 +GE,2020-08-04,38.34504318237305 +GE,2020-08-05,39.968772888183594 +GE,2020-08-06,39.5316162109375 +GE,2020-08-07,39.968772888183594 +GE,2020-08-10,41.65495681762695 +GE,2020-08-11,42.0296630859375 +GE,2020-08-12,41.96721267700195 +GE,2020-08-13,41.21780014038086 +GE,2020-08-14,41.592506408691406 +GE,2020-08-17,40.40593338012695 +GE,2020-08-18,40.21857833862305 +GE,2020-08-19,39.8438720703125 +GE,2020-08-20,39.15690994262695 +GE,2020-08-21,39.406715393066406 +GE,2020-08-24,41.4051513671875 +GE,2020-08-25,41.15534591674805 +GE,2020-08-26,40.4683837890625 +GE,2020-08-27,40.4683837890625 +GE,2020-08-28,41.280250549316406 +GE,2020-08-31,39.59406661987305 +GE,2020-09-01,38.65729904174805 +GE,2020-09-02,40.21857833862305 +GE,2020-09-03,39.46916580200195 +GE,2020-09-04,40.09367752075195 +GE,2020-09-08,38.34504318237305 +GE,2020-09-09,38.46994400024414 +GE,2020-09-10,37.470726013183594 +GE,2020-09-11,37.158470153808594 +GE,2020-09-14,38.407493591308594 +GE,2020-09-15,38.095237731933594 +GE,2020-09-16,42.15456771850586 +GE,2020-09-17,44.02810287475586 +GE,2020-09-18,42.9664306640625 +GE,2020-09-21,39.656517028808594 +GE,2020-09-22,39.032005310058594 +GE,2020-09-23,38.15768814086914 +GE,2020-09-24,37.84543228149414 +GE,2020-09-25,38.15768814086914 +GE,2020-09-28,38.719749450683594 +GE,2020-09-29,38.22014236450195 +GE,2020-09-30,38.9071044921875 +GE,2020-10-01,38.96955490112305 +GE,2020-10-02,39.90632247924805 +GE,2020-10-05,40.031227111816406 +GE,2020-10-06,38.53239822387695 +GE,2020-10-07,39.406715393066406 +GE,2020-10-08,41.53005599975586 +GE,2020-10-09,42.71662902832031 +GE,2020-10-12,42.6541748046875 +GE,2020-10-13,41.96721267700195 +GE,2020-10-14,42.59172439575195 +GE,2020-10-15,42.90398025512695 +GE,2020-10-16,45.52693176269531 +GE,2020-10-19,45.52693176269531 +GE,2020-10-20,45.83918762207031 +GE,2020-10-21,45.71428680419922 +GE,2020-10-22,48.21233367919922 +GE,2020-10-23,47.650272369384766 +GE,2020-10-26,46.088993072509766 +GE,2020-10-27,44.34035873413086 +GE,2020-10-28,46.33879852294922 +GE,2020-10-29,46.02654266357422 +GE,2020-10-30,46.33879852294922 +GE,2020-11-02,46.96331024169922 +GE,2020-11-03,49.024200439453125 +GE,2020-11-04,49.024200439453125 +GE,2020-11-05,49.89851760864258 +GE,2020-11-06,50.52302932739258 +GE,2020-11-09,54.457454681396484 +GE,2020-11-10,56.0811882019043 +GE,2020-11-11,55.519126892089844 +GE,2020-11-12,54.70726013183594 +GE,2020-11-13,57.76736831665039 +GE,2020-11-16,59.76580810546875 +GE,2020-11-17,60.4527702331543 +GE,2020-11-18,60.7650260925293 +GE,2020-11-19,60.3278694152832 +GE,2020-11-20,60.9523811340332 +GE,2020-11-23,62.88836669921875 +GE,2020-11-24,65.26151275634766 +GE,2020-11-25,65.57376861572266 +GE,2020-11-27,64.94925689697266 +GE,2020-11-30,63.57533264160156 +GE,2020-12-01,63.387977600097656 +GE,2020-12-02,65.13661193847656 +GE,2020-12-03,66.19828033447266 +GE,2020-12-04,67.94691467285156 +GE,2020-12-07,67.82201385498047 +GE,2020-12-08,68.44652557373047 +GE,2020-12-09,71.13192749023438 +GE,2020-12-10,70.69477081298828 +GE,2020-12-11,69.69554901123047 +GE,2020-12-14,67.63465881347656 +GE,2020-12-15,69.38329315185547 +GE,2020-12-16,68.25917053222656 +GE,2020-12-17,67.94691467285156 +GE,2020-12-18,67.50975799560547 +GE,2020-12-21,67.25995635986328 +GE,2020-12-22,66.26073455810547 +GE,2020-12-23,67.82201385498047 +GE,2020-12-24,66.51053619384766 +GE,2020-12-28,66.44808959960938 +GE,2020-12-29,65.94847869873047 +GE,2020-12-30,66.88524627685547 +GE,2020-12-31,67.44730377197266 +GE,2021-01-04,65.38641357421875 +GE,2021-01-05,67.25995635986328 +GE,2021-01-06,70.94457244873047 +GE,2021-01-07,70.38251495361328 +GE,2021-01-08,70.81967163085938 +GE,2021-01-11,71.50663757324219 +GE,2021-01-12,73.5675277709961 +GE,2021-01-13,72.25605010986328 +GE,2021-01-14,72.81810760498047 +GE,2021-01-15,70.75721740722656 +GE,2021-01-19,71.3817367553711 +GE,2021-01-20,71.13192749023438 +GE,2021-01-21,69.13349151611328 +GE,2021-01-22,69.38329315185547 +GE,2021-01-25,68.63388061523438 +GE,2021-01-26,70.50741577148438 +GE,2021-01-27,71.06947326660156 +GE,2021-01-28,69.25839233398438 +GE,2021-01-29,66.69789123535156 +GE,2021-02-01,67.07260131835938 +GE,2021-02-02,70.19515991210938 +GE,2021-02-03,69.94535827636719 +GE,2021-02-04,71.50663757324219 +GE,2021-02-05,71.19438171386719 +GE,2021-02-08,72.50585174560547 +GE,2021-02-09,72.06869506835938 +GE,2021-02-10,71.19438171386719 +GE,2021-02-11,71.56908416748047 +GE,2021-02-12,73.2552719116211 +GE,2021-02-16,74.75409698486328 +GE,2021-02-17,74.067138671875 +GE,2021-02-18,72.6307601928711 +GE,2021-02-19,75.06635284423828 +GE,2021-02-22,78.06401062011719 +GE,2021-02-23,78.6260757446289 +GE,2021-02-24,81.93598937988281 +GE,2021-02-25,79.687744140625 +GE,2021-02-26,78.3138198852539 +GE,2021-03-01,81.87353515625 +GE,2021-03-02,81.0616683959961 +GE,2021-03-03,83.9344253540039 +GE,2021-03-04,84.74629211425781 +GE,2021-03-05,84.93364715576172 +GE,2021-03-08,88.49336242675781 +GE,2021-03-09,87.43169403076172 +GE,2021-03-10,82.74785614013672 +GE,2021-03-11,76.62763214111328 +GE,2021-03-12,78.5636215209961 +GE,2021-03-15,83.37236785888672 +GE,2021-03-16,82.12334442138672 +GE,2021-03-17,84.99609375 +GE,2021-03-18,82.74785614013672 +GE,2021-03-19,82.56050109863281 +GE,2021-03-22,81.9984359741211 +GE,2021-03-23,79.063232421875 +GE,2021-03-24,78.06401062011719 +GE,2021-03-25,80.24980163574219 +GE,2021-03-26,81.1241226196289 +GE,2021-03-29,80.87431335449219 +GE,2021-03-30,83.06011199951172 +GE,2021-03-31,81.9984359741211 +GE,2021-04-01,82.9352035522461 +GE,2021-04-05,84.059326171875 +GE,2021-04-06,83.68462371826172 +GE,2021-04-07,83.6221694946289 +GE,2021-04-08,83.99687957763672 +GE,2021-04-09,84.93364715576172 +GE,2021-04-12,84.8711929321289 +GE,2021-04-13,83.9344253540039 +GE,2021-04-14,85.43325805664062 +GE,2021-04-15,84.62139129638672 +GE,2021-04-16,83.6221694946289 +GE,2021-04-19,84.059326171875 +GE,2021-04-20,81.561279296875 +GE,2021-04-21,83.37236785888672 +GE,2021-04-22,83.7470703125 +GE,2021-04-23,84.62139129638672 +GE,2021-04-26,84.74629211425781 +GE,2021-04-27,84.2466812133789 +GE,2021-04-28,82.43560028076172 +GE,2021-04-29,82.498046875 +GE,2021-04-30,81.93598937988281 +GE,2021-05-03,83.99687957763672 +GE,2021-05-04,81.93598937988281 +GE,2021-05-05,82.498046875 +GE,2021-05-06,82.498046875 +GE,2021-05-07,83.06011199951172 +GE,2021-05-10,83.37236785888672 +GE,2021-05-11,81.7486343383789 +GE,2021-05-12,80.06245422363281 +GE,2021-05-13,80.99922180175781 +GE,2021-05-14,82.810302734375 +GE,2021-05-17,82.12334442138672 +GE,2021-05-18,80.99922180175781 +GE,2021-05-19,81.7486343383789 +GE,2021-05-20,81.561279296875 +GE,2021-05-21,82.6229476928711 +GE,2021-05-24,82.3106918334961 +GE,2021-05-25,81.93598937988281 +GE,2021-05-26,83.68462371826172 +GE,2021-05-27,89.61748504638672 +GE,2021-05-28,87.80640411376953 +GE,2021-06-01,88.36846160888672 +GE,2021-06-02,87.9937515258789 +GE,2021-06-03,87.9937515258789 +GE,2021-06-04,87.18189239501953 +GE,2021-06-07,86.86963653564453 +GE,2021-06-08,86.80718231201172 +GE,2021-06-09,85.74551391601562 +GE,2021-06-10,85.12100219726562 +GE,2021-06-11,85.4957046508789 +GE,2021-06-14,84.12178039550781 +GE,2021-06-15,84.5589370727539 +GE,2021-06-16,83.9344253540039 +GE,2021-06-17,81.18656921386719 +GE,2021-06-18,79.8126449584961 +GE,2021-06-21,82.3731460571289 +GE,2021-06-22,81.3739242553711 +GE,2021-06-23,80.87431335449219 +GE,2021-06-24,82.12334442138672 +GE,2021-06-25,82.185791015625 +GE,2021-06-28,80.4996109008789 +GE,2021-06-29,81.7486343383789 +GE,2021-06-30,84.059326171875 +GE,2021-07-01,84.18423461914062 +GE,2021-07-02,83.434814453125 +GE,2021-07-06,80.68696594238281 +GE,2021-07-07,81.0616683959961 +GE,2021-07-08,80.37471008300781 +GE,2021-07-09,82.185791015625 +GE,2021-07-12,81.87353515625 +GE,2021-07-13,80.4996109008789 +GE,2021-07-14,80.0 +GE,2021-07-15,79.687744140625 +GE,2021-07-16,78.37626647949219 +GE,2021-07-19,74.94145202636719 +GE,2021-07-20,79.31303405761719 +GE,2021-07-21,81.6861801147461 +GE,2021-07-22,79.31303405761719 +GE,2021-07-23,79.37548828125 +GE,2021-07-26,80.68696594238281 +GE,2021-07-27,81.6861801147461 +GE,2021-07-28,81.9984359741211 +GE,2021-07-29,82.9976577758789 +GE,2021-07-30,80.87431335449219 +GE,2021-08-02,78.53239440917969 +GE,2021-08-03,80.45277404785156 +GE,2021-08-04,80.33567810058594 +GE,2021-08-05,80.42154693603516 +GE,2021-08-06,81.5925064086914 +GE,2021-08-09,80.96018981933594 +GE,2021-08-10,82.810302734375 +GE,2021-08-11,82.7790756225586 +GE,2021-08-12,83.1537857055664 +GE,2021-08-13,81.9047622680664 +GE,2021-08-16,80.67915344238281 +GE,2021-08-17,79.32865142822266 +GE,2021-08-18,79.16471862792969 +GE,2021-08-19,77.61124420166016 +GE,2021-08-20,78.10304260253906 +GE,2021-08-23,78.82123565673828 +GE,2021-08-24,80.61670684814453 +GE,2021-08-25,81.73302459716797 +GE,2021-08-26,80.70257568359375 +GE,2021-08-27,82.81810760498047 +GE,2021-08-30,82.11553192138672 +GE,2021-08-31,82.28727722167969 +GE,2021-09-01,80.92115783691406 +GE,2021-09-02,82.95082092285156 +GE,2021-09-03,81.77205657958984 +GE,2021-09-07,80.63231658935547 +GE,2021-09-08,80.07806396484375 +GE,2021-09-09,80.63231658935547 +GE,2021-09-10,79.62528991699219 +GE,2021-09-13,81.54566955566406 +GE,2021-09-14,78.36065673828125 +GE,2021-09-15,79.75019836425781 +GE,2021-09-16,79.11006927490234 +GE,2021-09-17,78.43091583251953 +GE,2021-09-20,77.91568756103516 +GE,2021-09-21,75.58157348632812 +GE,2021-09-22,76.92427825927734 +GE,2021-09-23,80.37471008300781 +GE,2021-09-24,81.03044128417969 +GE,2021-09-27,82.24044036865234 +GE,2021-09-28,82.53707885742188 +GE,2021-09-29,82.9664306640625 +GE,2021-09-30,80.42935180664062 +GE,2021-10-01,82.60733795166016 +GE,2021-10-04,81.88915252685547 +GE,2021-10-05,81.88915252685547 +GE,2021-10-06,81.44418334960938 +GE,2021-10-07,82.36534118652344 +GE,2021-10-08,81.7486343383789 +GE,2021-10-11,81.2490234375 +GE,2021-10-12,80.1873550415039 +GE,2021-10-13,79.90632629394531 +GE,2021-10-14,80.20296478271484 +GE,2021-10-15,81.50663757324219 +GE,2021-10-18,81.2802505493164 +GE,2021-10-19,81.75643920898438 +GE,2021-10-20,82.74785614013672 +GE,2021-10-21,80.52302551269531 +GE,2021-10-22,81.22560119628906 +GE,2021-10-25,82.20140838623047 +GE,2021-10-26,83.87197875976562 +GE,2021-10-27,81.06947326660156 +GE,2021-10-28,82.17018127441406 +GE,2021-10-29,81.86573028564453 +GE,2021-11-01,82.92739868164062 +GE,2021-11-02,83.28649139404297 +GE,2021-11-03,82.72443389892578 +GE,2021-11-04,82.13114929199219 +GE,2021-11-05,84.88681030273438 +GE,2021-11-08,84.63700103759766 +GE,2021-11-09,86.87744140625 +GE,2021-11-10,85.05854797363281 +GE,2021-11-11,83.52849578857422 +GE,2021-11-12,83.98907470703125 +GE,2021-11-15,83.27088165283203 +GE,2021-11-16,80.67915344238281 +GE,2021-11-17,79.61748504638672 +GE,2021-11-18,78.58704376220703 +GE,2021-11-19,78.03278350830078 +GE,2021-11-22,78.8758773803711 +GE,2021-11-23,79.687744140625 +GE,2021-11-24,79.80484008789062 +GE,2021-11-26,76.3778305053711 +GE,2021-11-29,76.81498718261719 +GE,2021-11-30,74.15300750732422 +GE,2021-12-01,72.59953308105469 +GE,2021-12-02,74.34036254882812 +GE,2021-12-03,72.41998291015625 +GE,2021-12-06,74.94925689697266 +GE,2021-12-07,76.15144348144531 +GE,2021-12-08,76.7213134765625 +GE,2021-12-09,76.37002563476562 +GE,2021-12-10,75.68305969238281 +GE,2021-12-13,72.70101165771484 +GE,2021-12-14,71.9047622680664 +GE,2021-12-15,71.88134002685547 +GE,2021-12-16,72.23262786865234 +GE,2021-12-17,71.38954162597656 +GE,2021-12-20,70.24199676513672 +GE,2021-12-21,72.64636993408203 +GE,2021-12-22,72.6541748046875 +GE,2021-12-23,73.38017272949219 +GE,2021-12-27,73.86416625976562 +GE,2021-12-28,74.39500427246094 +GE,2021-12-29,73.99687957763672 +GE,2021-12-30,73.92662048339844 +GE,2021-12-31,73.7470703125 +GE,2022-01-03,75.1288070678711 +GE,2022-01-04,77.57221221923828 +GE,2022-01-05,77.57221221923828 +GE,2022-01-06,78.02497863769531 +GE,2022-01-07,79.15690612792969 +GE,2022-01-10,77.61124420166016 +GE,2022-01-11,79.46135711669922 +GE,2022-01-12,79.8126449584961 +GE,2022-01-13,79.98439025878906 +GE,2022-01-14,80.53083801269531 +GE,2022-01-18,80.32006072998047 +GE,2022-01-19,78.54801177978516 +GE,2022-01-20,76.69789123535156 +GE,2022-01-21,75.17564392089844 +GE,2022-01-24,75.6518325805664 +GE,2022-01-25,71.1241226196289 +GE,2022-01-26,69.72677612304688 +GE,2022-01-27,70.17955017089844 +GE,2022-01-28,71.89695739746094 +GE,2022-01-31,73.7548828125 +GE,2022-02-01,76.46369934082031 +GE,2022-02-02,76.5339584350586 +GE,2022-02-03,76.7525405883789 +GE,2022-02-04,77.29117584228516 +GE,2022-02-07,77.98594665527344 +GE,2022-02-08,77.5253677368164 +GE,2022-02-09,77.47853088378906 +GE,2022-02-10,77.11943817138672 +GE,2022-02-11,75.58938598632812 +GE,2022-02-14,75.40983581542969 +GE,2022-02-15,78.7822036743164 +GE,2022-02-16,79.16471862792969 +GE,2022-02-17,76.86182403564453 +GE,2022-02-18,72.35753631591797 +GE,2022-02-22,73.49726867675781 +GE,2022-02-23,72.32630920410156 +GE,2022-02-24,72.24044036865234 +GE,2022-02-25,75.23028564453125 +GE,2022-02-28,74.5589370727539 +GE,2022-03-01,72.07649993896484 +GE,2022-03-02,73.50507354736328 +GE,2022-03-03,72.17018127441406 +GE,2022-03-04,69.58625793457031 +GE,2022-03-07,66.65105438232422 +GE,2022-03-08,68.81343078613281 +GE,2022-03-09,71.23341369628906 +GE,2022-03-10,71.29586029052734 +GE,2022-03-11,72.03746795654297 +GE,2022-03-14,72.17018127441406 +GE,2022-03-15,72.09211730957031 +GE,2022-03-16,73.92662048339844 +GE,2022-03-17,74.57455444335938 +GE,2022-03-18,74.62139129638672 +GE,2022-03-21,74.02029418945312 +GE,2022-03-22,74.08274841308594 +GE,2022-03-23,73.14598083496094 +GE,2022-03-24,73.47384643554688 +GE,2022-03-25,73.39578247070312 +GE,2022-03-28,71.81889343261719 +GE,2022-03-29,73.88758850097656 +GE,2022-03-30,73.83294677734375 +GE,2022-03-31,71.42857360839844 +GE,2022-04-01,72.20140838623047 +GE,2022-04-04,71.83450317382812 +GE,2022-04-05,70.33567810058594 +GE,2022-04-06,70.1873550415039 +GE,2022-04-07,69.83606719970703 +GE,2022-04-08,70.05464172363281 +GE,2022-04-11,70.0 +GE,2022-04-12,70.25761413574219 +GE,2022-04-13,70.84309387207031 +GE,2022-04-14,70.9055404663086 +GE,2022-04-18,70.56986999511719 +GE,2022-04-19,71.74082946777344 +GE,2022-04-20,71.35050964355469 +GE,2022-04-21,71.60031127929688 +GE,2022-04-22,69.5316162109375 +GE,2022-04-25,70.16393280029297 +GE,2022-04-26,62.91178894042969 +GE,2022-04-27,61.053863525390625 +GE,2022-04-28,60.67915725708008 +GE,2022-04-29,58.196720123291016 +GE,2022-05-02,58.977359771728516 +GE,2022-05-03,60.62451171875 +GE,2022-05-04,62.78688430786133 +GE,2022-05-05,61.35050582885742 +GE,2022-05-06,61.06947708129883 +GE,2022-05-09,56.96331024169922 +GE,2022-05-10,57.228729248046875 +GE,2022-05-11,56.5495719909668 +GE,2022-05-12,57.20530700683594 +GE,2022-05-13,58.587039947509766 +GE,2022-05-16,58.25917434692383 +GE,2022-05-17,59.640907287597656 +GE,2022-05-18,58.70413589477539 +GE,2022-05-19,59.12568283081055 +GE,2022-05-20,58.743167877197266 +GE,2022-05-23,58.9071044921875 +GE,2022-05-24,58.173301696777344 +GE,2022-05-25,58.18111038208008 +GE,2022-05-26,60.117095947265625 +GE,2022-05-27,61.48321533203125 +GE,2022-05-31,61.11631393432617 +GE,2022-06-01,60.515220642089844 +GE,2022-06-02,60.889930725097656 +GE,2022-06-03,60.08586883544922 +GE,2022-06-06,60.109291076660156 +GE,2022-06-07,60.889930725097656 +GE,2022-06-08,60.23419189453125 +GE,2022-06-09,58.37627029418945 +GE,2022-06-10,55.60499572753906 +GE,2022-06-13,52.86494827270508 +GE,2022-06-14,53.12255859375 +GE,2022-06-15,53.94223403930664 +GE,2022-06-16,50.967994689941406 +GE,2022-06-17,51.522247314453125 +GE,2022-06-21,51.32708740234375 +GE,2022-06-22,50.38251495361328 +GE,2022-06-23,50.0156135559082 +GE,2022-06-24,52.36534118652344 +GE,2022-06-27,52.07650375366211 +GE,2022-06-28,51.42856979370117 +GE,2022-06-29,49.718971252441406 +GE,2022-06-30,49.7033576965332 +GE,2022-07-01,49.60187530517578 +GE,2022-07-05,48.4231071472168 +GE,2022-07-06,48.06401062011719 +GE,2022-07-07,49.180328369140625 +GE,2022-07-08,49.37548828125 +GE,2022-07-11,48.329429626464844 +GE,2022-07-12,49.19594192504883 +GE,2022-07-13,48.407493591308594 +GE,2022-07-14,47.68930435180664 +GE,2022-07-15,49.07103729248047 +GE,2022-07-18,49.71116256713867 +GE,2022-07-19,52.09992218017578 +GE,2022-07-20,52.997657775878906 +GE,2022-07-21,53.18501281738281 +GE,2022-07-22,53.231849670410156 +GE,2022-07-25,53.364559173583984 +GE,2022-07-26,55.82357406616211 +GE,2022-07-27,55.87821960449219 +GE,2022-07-28,57.09601974487305 +GE,2022-07-29,57.697113037109375 +GE,2022-08-01,59.17251968383789 +GE,2022-08-02,58.04840087890625 +GE,2022-08-03,58.34504318237305 +GE,2022-08-04,57.50975799560547 +GE,2022-08-05,58.04840087890625 +GE,2022-08-08,58.68852615356445 +GE,2022-08-09,58.49336624145508 +GE,2022-08-10,60.21857833862305 +GE,2022-08-11,61.592506408691406 +GE,2022-08-12,62.39656448364258 +GE,2022-08-15,62.302886962890625 +GE,2022-08-16,63.286495208740234 +GE,2022-08-17,62.38875961303711 +GE,2022-08-18,61.834503173828125 +GE,2022-08-19,60.67135238647461 +GE,2022-08-22,58.37627029418945 +GE,2022-08-23,59.406715393066406 +GE,2022-08-24,59.90632247924805 +GE,2022-08-25,60.99921798706055 +GE,2022-08-26,58.75878143310547 +GE,2022-08-29,59.367679595947266 +GE,2022-08-30,58.64949417114258 +GE,2022-08-31,57.3302116394043 +GE,2022-09-01,57.04917907714844 +GE,2022-09-02,56.54176330566406 +GE,2022-09-06,56.330989837646484 +GE,2022-09-07,57.43949890136719 +GE,2022-09-08,57.58782196044922 +GE,2022-09-09,57.7985954284668 +GE,2022-09-12,58.797813415527344 +GE,2022-09-13,55.30054473876953 +GE,2022-09-14,54.66822814941406 +GE,2022-09-15,53.79391098022461 +GE,2022-09-16,51.826698303222656 +GE,2022-09-19,52.3419189453125 +GE,2022-09-20,51.982826232910156 +GE,2022-09-21,50.91334915161133 +GE,2022-09-22,51.022640228271484 +GE,2022-09-23,50.39031982421875 +GE,2022-09-26,50.23419189453125 +GE,2022-09-27,50.3278694152832 +GE,2022-09-28,50.32006072998047 +GE,2022-09-29,48.96955490112305 +GE,2022-09-30,48.329429626464844 +GE,2022-10-03,49.648712158203125 +GE,2022-10-04,52.72443389892578 +GE,2022-10-05,52.64636993408203 +GE,2022-10-06,51.69398880004883 +GE,2022-10-07,50.39812469482422 +GE,2022-10-10,50.72599411010742 +GE,2022-10-11,49.960968017578125 +GE,2022-10-12,50.53864288330078 +GE,2022-10-13,53.03668975830078 +GE,2022-10-14,52.74785232543945 +GE,2022-10-17,53.57533264160156 +GE,2022-10-18,55.19125747680664 +GE,2022-10-19,55.05854797363281 +GE,2022-10-20,54.62139129638672 +GE,2022-10-21,56.846214294433594 +GE,2022-10-24,57.26776123046875 +GE,2022-10-25,56.98672866821289 +GE,2022-10-26,58.9071044921875 +GE,2022-10-27,59.32864761352539 +GE,2022-10-28,61.14754104614258 +GE,2022-10-31,60.741607666015625 +GE,2022-11-01,61.053863525390625 +GE,2022-11-02,60.421546936035156 +GE,2022-11-03,61.18657302856445 +GE,2022-11-04,63.286495208740234 +GE,2022-11-07,65.1522216796875 +GE,2022-11-08,65.57376861572266 +GE,2022-11-09,64.91022491455078 +GE,2022-11-10,66.65105438232422 +GE,2022-11-11,67.3770523071289 +GE,2022-11-14,67.0023422241211 +GE,2022-11-15,68.02497863769531 +GE,2022-11-16,66.2763442993164 +GE,2022-11-17,66.65885925292969 +GE,2022-11-18,66.72911834716797 +GE,2022-11-21,67.04917907714844 +GE,2022-11-22,68.1498794555664 +GE,2022-11-23,68.5948486328125 +GE,2022-11-25,68.80561828613281 +GE,2022-11-28,66.7213134765625 +GE,2022-11-29,66.86963653564453 +GE,2022-11-30,67.11163330078125 +GE,2022-12-01,66.55738067626953 +GE,2022-12-02,67.82201385498047 +GE,2022-12-05,66.0889892578125 +GE,2022-12-06,66.57299041748047 +GE,2022-12-07,66.35440826416016 +GE,2022-12-08,65.2849349975586 +GE,2022-12-09,63.58313751220703 +GE,2022-12-12,64.95706176757812 +GE,2022-12-13,64.69945526123047 +GE,2022-12-14,63.598751068115234 +GE,2022-12-15,61.522247314453125 +GE,2022-12-16,60.61670684814453 +GE,2022-12-19,60.936767578125 +GE,2022-12-20,62.70882034301758 +GE,2022-12-21,64.77751922607422 +GE,2022-12-22,63.832942962646484 +GE,2022-12-23,63.84855651855469 +GE,2022-12-27,64.66822814941406 +GE,2022-12-28,63.989070892333984 +GE,2022-12-29,65.37860870361328 +GE,2022-12-30,65.40983581542969 +GE,2023-01-03,66.33879852294922 +GE,2023-01-04,70.19999694824219 +GE,2023-01-05,71.29000091552734 +GE,2023-01-06,71.94000244140625 +GE,2023-01-09,72.66999816894531 +GE,2023-01-10,75.2699966430664 +GE,2023-01-11,77.69000244140625 +GE,2023-01-12,78.86000061035156 +GE,2023-01-13,80.19999694824219 +GE,2023-01-17,80.48999786376953 +GE,2023-01-18,79.2699966430664 +GE,2023-01-19,76.86000061035156 +GE,2023-01-20,77.68000030517578 +GE,2023-01-23,79.7699966430664 +GE,2023-01-24,80.69999694824219 +GE,2023-01-25,80.79000091552734 +GE,2023-01-26,81.13999938964844 +GE,2023-01-27,83.2300033569336 +GE,2023-01-30,80.83000183105469 +GE,2023-01-31,80.4800033569336 +GE,2023-02-01,82.31999969482422 +GE,2023-02-02,83.94000244140625 +GE,2023-02-03,81.95999908447266 +GE,2023-02-06,82.3499984741211 +GE,2023-02-07,82.11000061035156 +GE,2023-02-08,81.95999908447266 +GE,2023-02-09,80.79000091552734 +GE,2023-02-10,81.29000091552734 +GE,2023-02-13,82.68000030517578 +GE,2023-02-14,83.54000091552734 +GE,2023-02-15,84.7699966430664 +GE,2023-02-16,84.05000305175781 +GE,2023-02-17,83.04000091552734 +GE,2023-02-21,82.26000213623047 +GE,2023-02-22,83.19000244140625 +GE,2023-02-23,82.94000244140625 +GE,2023-02-24,83.55000305175781 +GE,2023-02-27,83.83999633789062 +GE,2023-02-28,84.70999908447266 +GE,2023-03-01,84.13999938964844 +GE,2023-03-02,85.72000122070312 +GE,2023-03-03,86.37999725341797 +GE,2023-03-06,87.05999755859375 +GE,2023-03-07,86.38999938964844 +GE,2023-03-08,86.9800033569336 +GE,2023-03-09,91.55999755859375 +GE,2023-03-10,91.0 +GE,2023-03-13,88.97000122070312 +GE,2023-03-14,91.16999816894531 +GE,2023-03-15,89.76000213623047 +GE,2023-03-16,91.97000122070312 +GE,2023-03-17,90.29000091552734 +GE,2023-03-20,89.91999816894531 +GE,2023-03-21,92.18000030517578 +GE,2023-03-22,89.58999633789062 +GE,2023-03-23,91.58999633789062 +GE,2023-03-24,91.37000274658203 +GE,2023-03-27,93.30999755859375 +GE,2023-03-28,93.13999938964844 +GE,2023-03-29,94.05999755859375 +GE,2023-03-30,94.05000305175781 +GE,2023-03-31,95.5999984741211 +GE,2023-04-03,96.91999816894531 +GE,2023-04-04,95.05000305175781 +GE,2023-04-05,94.25 +GE,2023-04-06,93.5999984741211 +GE,2023-04-10,94.36000061035156 +GE,2023-04-11,93.91000366210938 +GE,2023-04-12,94.0999984741211 +GE,2023-04-13,94.30000305175781 +GE,2023-04-14,95.44000244140625 +GE,2023-04-17,96.7699966430664 +GE,2023-04-18,98.47000122070312 +GE,2023-04-19,99.02999877929688 +GE,2023-04-20,99.76000213623047 +GE,2023-04-21,99.51000213623047 +GE,2023-04-24,100.1500015258789 +GE,2023-04-25,98.44000244140625 +GE,2023-04-26,96.20999908447266 +GE,2023-04-27,98.05999755859375 +GE,2023-04-28,98.97000122070312 +GE,2023-05-01,101.18000030517578 +GE,2023-05-02,101.51000213623047 +GE,2023-05-03,101.7699966430664 +GE,2023-05-04,99.31999969482422 +GE,2023-05-05,100.23999786376953 diff --git a/scraper/Companies_Data/GE_Data/GEmeta_data.csv b/scraper/Companies_Data/GE_Data/GEmeta_data.csv new file mode 100644 index 0000000..d444cda --- /dev/null +++ b/scraper/Companies_Data/GE_Data/GEmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,General Electric Company,Industrial Products,H. Lawrence Culp,GE.png diff --git a/scraper/Companies_Data/GILD_Data/GILD_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/GILD_Data/GILD_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..b0318f2 --- /dev/null +++ b/scraper/Companies_Data/GILD_Data/GILD_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,31489000000.0,2499000000.0,11631000000.0,61627000000.0,24593000000.0 +1,2020-12-31,15816000000.0,2757000000.0,5997000000.0,68407000000.0,31402000000.0 +2,2021-12-31,15056000000.0,1516000000.0,5338000000.0,67952000000.0,26695000000.0 +3,2022-12-31,15227000000.0,2273000000.0,5412000000.0,63171000000.0,25230000000.0 +4,2022-03-31,13214000000.0,1025000000.0,4296000000.0,63080000000.0,26208000000.0 +5,2022-06-30,13705000000.0,1021000000.0,4739000000.0,62870000000.0,26216000000.0 +6,2022-09-30,13898000000.0,2270000000.0,4699000000.0,62557000000.0,25223000000.0 +7,2022-12-31,15227000000.0,2273000000.0,5412000000.0,63171000000.0,25230000000.0 +8,2023-03-31,14372000000.0,2283000000.0,4936000000.0,61876000000.0,25239000000.0 diff --git a/scraper/Companies_Data/GILD_Data/GILD_current_ratios.csv b/scraper/Companies_Data/GILD_Data/GILD_current_ratios.csv new file mode 100644 index 0000000..6276aaf --- /dev/null +++ b/scraper/Companies_Data/GILD_Data/GILD_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +GILD,2022-03-31,12.058824,0.4984,2.747698,3.54121 +GILD,2022-06-30,17.265363,0.5281,2.839408,3.889684 +GILD,2022-09-30,18.865443,0.5259,2.829467,3.822853 +GILD,2022-12-31,32.518939,0.687,3.990209,5.107767 +GILD,2023-03-31,22.793956,0.5995,3.838134,4.875073 +GILD,2023-05-03,17.975113,0.5725,3.706913,4.735355 +GILD,2023-05-04,,,, +GILD,2023-05-05,,,, diff --git a/scraper/Companies_Data/GILD_Data/GILD_price_history.csv b/scraper/Companies_Data/GILD_Data/GILD_price_history.csv new file mode 100644 index 0000000..35b5ad7 --- /dev/null +++ b/scraper/Companies_Data/GILD_Data/GILD_price_history.csv @@ -0,0 +1,7882 @@ +symbol,date,Closing Price +GILD,1992-01-22,0.6328129768371582 +GILD,1992-01-23,0.6875 +GILD,1992-01-24,0.6953129768371582 +GILD,1992-01-27,0.75 +GILD,1992-01-28,0.734375 +GILD,1992-01-29,0.6796879768371582 +GILD,1992-01-30,0.609375 +GILD,1992-01-31,0.6484379768371582 +GILD,1992-02-03,0.640625 +GILD,1992-02-04,0.6796879768371582 +GILD,1992-02-05,0.6640629768371582 +GILD,1992-02-06,0.6875 +GILD,1992-02-07,0.6484379768371582 +GILD,1992-02-10,0.6171879768371582 +GILD,1992-02-11,0.5625 +GILD,1992-02-12,0.5703129768371582 +GILD,1992-02-13,0.5546879768371582 +GILD,1992-02-14,0.5351560115814209 +GILD,1992-02-18,0.4921880066394806 +GILD,1992-02-19,0.5078129768371582 +GILD,1992-02-20,0.5703129768371582 +GILD,1992-02-21,0.59375 +GILD,1992-02-24,0.6015629768371582 +GILD,1992-02-25,0.546875 +GILD,1992-02-26,0.546875 +GILD,1992-02-27,0.5546879768371582 +GILD,1992-02-28,0.5546879768371582 +GILD,1992-03-02,0.5078129768371582 +GILD,1992-03-03,0.5390629768371582 +GILD,1992-03-04,0.546875 +GILD,1992-03-05,0.53125 +GILD,1992-03-06,0.515625 +GILD,1992-03-09,0.546875 +GILD,1992-03-10,0.5859379768371582 +GILD,1992-03-11,0.5546879768371582 +GILD,1992-03-12,0.5390629768371582 +GILD,1992-03-13,0.53125 +GILD,1992-03-16,0.5234379768371582 +GILD,1992-03-17,0.5234379768371582 +GILD,1992-03-18,0.5273439884185791 +GILD,1992-03-19,0.6015629768371582 +GILD,1992-03-20,0.53125 +GILD,1992-03-23,0.5390629768371582 +GILD,1992-03-24,0.53125 +GILD,1992-03-25,0.53125 +GILD,1992-03-26,0.53125 +GILD,1992-03-27,0.4765630066394806 +GILD,1992-03-30,0.5078129768371582 +GILD,1992-03-31,0.515625 +GILD,1992-04-01,0.4882810115814209 +GILD,1992-04-02,0.46875 +GILD,1992-04-03,0.4765630066394806 +GILD,1992-04-06,0.484375 +GILD,1992-04-07,0.40625 +GILD,1992-04-08,0.4140630066394806 +GILD,1992-04-09,0.4296880066394806 +GILD,1992-04-10,0.421875 +GILD,1992-04-13,0.390625 +GILD,1992-04-14,0.390625 +GILD,1992-04-15,0.390625 +GILD,1992-04-16,0.3671880066394806 +GILD,1992-04-20,0.34375 +GILD,1992-04-21,0.3515630066394806 +GILD,1992-04-22,0.34375 +GILD,1992-04-23,0.3671880066394806 +GILD,1992-04-24,0.3671880066394806 +GILD,1992-04-27,0.3515630066394806 +GILD,1992-04-28,0.3710939884185791 +GILD,1992-04-29,0.359375 +GILD,1992-04-30,0.40625 +GILD,1992-05-01,0.390625 +GILD,1992-05-04,0.4179689884185791 +GILD,1992-05-05,0.4375 +GILD,1992-05-06,0.453125 +GILD,1992-05-07,0.453125 +GILD,1992-05-08,0.421875 +GILD,1992-05-11,0.4296880066394806 +GILD,1992-05-12,0.3984380066394806 +GILD,1992-05-13,0.375 +GILD,1992-05-14,0.34375 +GILD,1992-05-15,0.359375 +GILD,1992-05-18,0.3515630066394806 +GILD,1992-05-19,0.3515630066394806 +GILD,1992-05-20,0.375 +GILD,1992-05-21,0.40625 +GILD,1992-05-22,0.40625 +GILD,1992-05-26,0.3828130066394806 +GILD,1992-05-27,0.375 +GILD,1992-05-28,0.375 +GILD,1992-05-29,0.3828130066394806 +GILD,1992-06-01,0.359375 +GILD,1992-06-02,0.375 +GILD,1992-06-03,0.3828130066394806 +GILD,1992-06-04,0.3828130066394806 +GILD,1992-06-05,0.375 +GILD,1992-06-08,0.375 +GILD,1992-06-09,0.359375 +GILD,1992-06-10,0.359375 +GILD,1992-06-11,0.3671880066394806 +GILD,1992-06-12,0.3125 +GILD,1992-06-15,0.3359380066394806 +GILD,1992-06-16,0.3242189884185791 +GILD,1992-06-17,0.3203130066394806 +GILD,1992-06-18,0.3359380066394806 +GILD,1992-06-19,0.3359380066394806 +GILD,1992-06-22,0.3125 +GILD,1992-06-23,0.3203130066394806 +GILD,1992-06-24,0.3125 +GILD,1992-06-25,0.3359380066394806 +GILD,1992-06-26,0.34375 +GILD,1992-06-29,0.3203130066394806 +GILD,1992-06-30,0.3828130066394806 +GILD,1992-07-01,0.375 +GILD,1992-07-02,0.375 +GILD,1992-07-06,0.3671880066394806 +GILD,1992-07-07,0.390625 +GILD,1992-07-08,0.3828130066394806 +GILD,1992-07-09,0.40625 +GILD,1992-07-10,0.40625 +GILD,1992-07-13,0.390625 +GILD,1992-07-14,0.390625 +GILD,1992-07-15,0.3984380066394806 +GILD,1992-07-16,0.390625 +GILD,1992-07-17,0.40625 +GILD,1992-07-20,0.40625 +GILD,1992-07-21,0.40625 +GILD,1992-07-22,0.3984380066394806 +GILD,1992-07-23,0.3828130066394806 +GILD,1992-07-24,0.390625 +GILD,1992-07-27,0.375 +GILD,1992-07-28,0.375 +GILD,1992-07-29,0.375 +GILD,1992-07-30,0.375 +GILD,1992-07-31,0.375 +GILD,1992-08-03,0.3867189884185791 +GILD,1992-08-04,0.375 +GILD,1992-08-05,0.359375 +GILD,1992-08-06,0.3476560115814209 +GILD,1992-08-07,0.3476560115814209 +GILD,1992-08-10,0.3203130066394806 +GILD,1992-08-11,0.3203130066394806 +GILD,1992-08-12,0.3203130066394806 +GILD,1992-08-13,0.3359380066394806 +GILD,1992-08-14,0.3359380066394806 +GILD,1992-08-17,0.3359380066394806 +GILD,1992-08-18,0.3359380066394806 +GILD,1992-08-19,0.3203130066394806 +GILD,1992-08-20,0.3242189884185791 +GILD,1992-08-21,0.328125 +GILD,1992-08-24,0.3359380066394806 +GILD,1992-08-25,0.3203130066394806 +GILD,1992-08-26,0.3125 +GILD,1992-08-27,0.3125 +GILD,1992-08-28,0.3125 +GILD,1992-08-31,0.3125 +GILD,1992-09-01,0.3164060115814209 +GILD,1992-09-02,0.328125 +GILD,1992-09-03,0.328125 +GILD,1992-09-04,0.3203130066394806 +GILD,1992-09-08,0.3242189884185791 +GILD,1992-09-09,0.3242189884185791 +GILD,1992-09-10,0.3242189884185791 +GILD,1992-09-11,0.328125 +GILD,1992-09-14,0.328125 +GILD,1992-09-15,0.328125 +GILD,1992-09-16,0.3320310115814209 +GILD,1992-09-17,0.34375 +GILD,1992-09-18,0.328125 +GILD,1992-09-21,0.328125 +GILD,1992-09-22,0.328125 +GILD,1992-09-23,0.3359380066394806 +GILD,1992-09-24,0.34375 +GILD,1992-09-25,0.3515630066394806 +GILD,1992-09-28,0.3515630066394806 +GILD,1992-09-29,0.3359380066394806 +GILD,1992-09-30,0.3515630066394806 +GILD,1992-10-01,0.34375 +GILD,1992-10-02,0.34375 +GILD,1992-10-05,0.34375 +GILD,1992-10-06,0.328125 +GILD,1992-10-07,0.3515630066394806 +GILD,1992-10-08,0.3515630066394806 +GILD,1992-10-09,0.3515630066394806 +GILD,1992-10-12,0.3515630066394806 +GILD,1992-10-13,0.359375 +GILD,1992-10-14,0.3515630066394806 +GILD,1992-10-15,0.3515630066394806 +GILD,1992-10-16,0.3515630066394806 +GILD,1992-10-19,0.375 +GILD,1992-10-20,0.3671880066394806 +GILD,1992-10-21,0.3789060115814209 +GILD,1992-10-22,0.390625 +GILD,1992-10-23,0.390625 +GILD,1992-10-26,0.4179689884185791 +GILD,1992-10-27,0.4335939884185791 +GILD,1992-10-28,0.4375 +GILD,1992-10-29,0.4375 +GILD,1992-10-30,0.4296880066394806 +GILD,1992-11-02,0.4296880066394806 +GILD,1992-11-03,0.4453130066394806 +GILD,1992-11-04,0.4296880066394806 +GILD,1992-11-05,0.4140630066394806 +GILD,1992-11-06,0.40625 +GILD,1992-11-09,0.4296880066394806 +GILD,1992-11-10,0.4375 +GILD,1992-11-11,0.4453130066394806 +GILD,1992-11-12,0.4609380066394806 +GILD,1992-11-13,0.453125 +GILD,1992-11-16,0.453125 +GILD,1992-11-17,0.453125 +GILD,1992-11-18,0.4296880066394806 +GILD,1992-11-19,0.4296880066394806 +GILD,1992-11-20,0.421875 +GILD,1992-11-23,0.421875 +GILD,1992-11-24,0.40625 +GILD,1992-11-25,0.4375 +GILD,1992-11-27,0.4375 +GILD,1992-11-30,0.4921880066394806 +GILD,1992-12-01,0.4921880066394806 +GILD,1992-12-02,0.46875 +GILD,1992-12-03,0.484375 +GILD,1992-12-04,0.484375 +GILD,1992-12-07,0.4921880066394806 +GILD,1992-12-08,0.5078129768371582 +GILD,1992-12-09,0.4921880066394806 +GILD,1992-12-10,0.4609380066394806 +GILD,1992-12-11,0.4375 +GILD,1992-12-14,0.4296880066394806 +GILD,1992-12-15,0.4375 +GILD,1992-12-16,0.4375 +GILD,1992-12-17,0.515625 +GILD,1992-12-18,0.484375 +GILD,1992-12-21,0.46875 +GILD,1992-12-22,0.4648439884185791 +GILD,1992-12-23,0.4921880066394806 +GILD,1992-12-24,0.4921880066394806 +GILD,1992-12-28,0.515625 +GILD,1992-12-29,0.5234379768371582 +GILD,1992-12-30,0.5625 +GILD,1992-12-31,0.6015629768371582 +GILD,1993-01-04,0.5703129768371582 +GILD,1993-01-05,0.5703129768371582 +GILD,1993-01-06,0.59375 +GILD,1993-01-07,0.5625 +GILD,1993-01-08,0.578125 +GILD,1993-01-11,0.578125 +GILD,1993-01-12,0.5703129768371582 +GILD,1993-01-13,0.578125 +GILD,1993-01-14,0.5976560115814209 +GILD,1993-01-15,0.5859379768371582 +GILD,1993-01-18,0.59375 +GILD,1993-01-19,0.578125 +GILD,1993-01-20,0.578125 +GILD,1993-01-21,0.5820310115814209 +GILD,1993-01-22,0.578125 +GILD,1993-01-25,0.5625 +GILD,1993-01-26,0.5703129768371582 +GILD,1993-01-27,0.5546879768371582 +GILD,1993-01-28,0.5234379768371582 +GILD,1993-01-29,0.5390629768371582 +GILD,1993-02-01,0.5390629768371582 +GILD,1993-02-02,0.515625 +GILD,1993-02-03,0.4921880066394806 +GILD,1993-02-04,0.4375 +GILD,1993-02-05,0.46875 +GILD,1993-02-08,0.4765630066394806 +GILD,1993-02-09,0.5 +GILD,1993-02-10,0.4609380066394806 +GILD,1993-02-11,0.46875 +GILD,1993-02-12,0.4609380066394806 +GILD,1993-02-16,0.4023439884185791 +GILD,1993-02-17,0.3828130066394806 +GILD,1993-02-18,0.375 +GILD,1993-02-19,0.3671880066394806 +GILD,1993-02-22,0.3515630066394806 +GILD,1993-02-23,0.3359380066394806 +GILD,1993-02-24,0.3828130066394806 +GILD,1993-02-25,0.40625 +GILD,1993-02-26,0.4375 +GILD,1993-03-01,0.4257810115814209 +GILD,1993-03-02,0.4257810115814209 +GILD,1993-03-03,0.4375 +GILD,1993-03-04,0.4296880066394806 +GILD,1993-03-05,0.4375 +GILD,1993-03-08,0.421875 +GILD,1993-03-09,0.4179689884185791 +GILD,1993-03-10,0.40625 +GILD,1993-03-11,0.40625 +GILD,1993-03-12,0.4101560115814209 +GILD,1993-03-15,0.421875 +GILD,1993-03-16,0.453125 +GILD,1993-03-17,0.4296880066394806 +GILD,1993-03-18,0.421875 +GILD,1993-03-19,0.4140630066394806 +GILD,1993-03-22,0.4140630066394806 +GILD,1993-03-23,0.4140630066394806 +GILD,1993-03-24,0.3828130066394806 +GILD,1993-03-25,0.359375 +GILD,1993-03-26,0.359375 +GILD,1993-03-29,0.359375 +GILD,1993-03-30,0.3515630066394806 +GILD,1993-03-31,0.3828130066394806 +GILD,1993-04-01,0.390625 +GILD,1993-04-02,0.3789060115814209 +GILD,1993-04-05,0.375 +GILD,1993-04-06,0.375 +GILD,1993-04-07,0.375 +GILD,1993-04-08,0.375 +GILD,1993-04-12,0.390625 +GILD,1993-04-13,0.3984380066394806 +GILD,1993-04-14,0.3984380066394806 +GILD,1993-04-15,0.40625 +GILD,1993-04-16,0.3984380066394806 +GILD,1993-04-19,0.40625 +GILD,1993-04-20,0.40625 +GILD,1993-04-21,0.4453130066394806 +GILD,1993-04-22,0.4453130066394806 +GILD,1993-04-23,0.4453130066394806 +GILD,1993-04-26,0.4140630066394806 +GILD,1993-04-27,0.4453130066394806 +GILD,1993-04-28,0.46875 +GILD,1993-04-29,0.4609380066394806 +GILD,1993-04-30,0.4609380066394806 +GILD,1993-05-03,0.515625 +GILD,1993-05-04,0.5 +GILD,1993-05-05,0.5039060115814209 +GILD,1993-05-06,0.5 +GILD,1993-05-07,0.5 +GILD,1993-05-10,0.4765630066394806 +GILD,1993-05-11,0.484375 +GILD,1993-05-12,0.4960939884185791 +GILD,1993-05-13,0.4765630066394806 +GILD,1993-05-14,0.4921880066394806 +GILD,1993-05-17,0.484375 +GILD,1993-05-18,0.5078129768371582 +GILD,1993-05-19,0.5273439884185791 +GILD,1993-05-20,0.5390629768371582 +GILD,1993-05-21,0.5390629768371582 +GILD,1993-05-24,0.515625 +GILD,1993-05-25,0.5 +GILD,1993-05-26,0.5 +GILD,1993-05-27,0.5039060115814209 +GILD,1993-05-28,0.5078129768371582 +GILD,1993-06-01,0.515625 +GILD,1993-06-02,0.5078129768371582 +GILD,1993-06-03,0.5390629768371582 +GILD,1993-06-04,0.5703129768371582 +GILD,1993-06-07,0.5390629768371582 +GILD,1993-06-08,0.5429689884185791 +GILD,1993-06-09,0.53125 +GILD,1993-06-10,0.53125 +GILD,1993-06-11,0.546875 +GILD,1993-06-14,0.53125 +GILD,1993-06-15,0.5234379768371582 +GILD,1993-06-16,0.515625 +GILD,1993-06-17,0.546875 +GILD,1993-06-18,0.5390629768371582 +GILD,1993-06-21,0.5390629768371582 +GILD,1993-06-22,0.5390629768371582 +GILD,1993-06-23,0.53125 +GILD,1993-06-24,0.5195310115814209 +GILD,1993-06-25,0.5 +GILD,1993-06-28,0.515625 +GILD,1993-06-29,0.515625 +GILD,1993-06-30,0.5117189884185791 +GILD,1993-07-01,0.5234379768371582 +GILD,1993-07-02,0.5117189884185791 +GILD,1993-07-06,0.5078129768371582 +GILD,1993-07-07,0.5078129768371582 +GILD,1993-07-08,0.515625 +GILD,1993-07-09,0.5 +GILD,1993-07-12,0.5039060115814209 +GILD,1993-07-13,0.5 +GILD,1993-07-14,0.515625 +GILD,1993-07-15,0.4921880066394806 +GILD,1993-07-16,0.4726560115814209 +GILD,1993-07-19,0.421875 +GILD,1993-07-20,0.4648439884185791 +GILD,1993-07-21,0.4296880066394806 +GILD,1993-07-22,0.4140630066394806 +GILD,1993-07-23,0.4296880066394806 +GILD,1993-07-26,0.421875 +GILD,1993-07-27,0.4296880066394806 +GILD,1993-07-28,0.4375 +GILD,1993-07-29,0.4453130066394806 +GILD,1993-07-30,0.4296880066394806 +GILD,1993-08-02,0.4453130066394806 +GILD,1993-08-03,0.4804689884185791 +GILD,1993-08-04,0.515625 +GILD,1993-08-05,0.4882810115814209 +GILD,1993-08-06,0.4765630066394806 +GILD,1993-08-09,0.4765630066394806 +GILD,1993-08-10,0.4765630066394806 +GILD,1993-08-11,0.46875 +GILD,1993-08-12,0.484375 +GILD,1993-08-13,0.4726560115814209 +GILD,1993-08-16,0.484375 +GILD,1993-08-17,0.46875 +GILD,1993-08-18,0.484375 +GILD,1993-08-19,0.4609380066394806 +GILD,1993-08-20,0.4609380066394806 +GILD,1993-08-23,0.4609380066394806 +GILD,1993-08-24,0.4453130066394806 +GILD,1993-08-25,0.4296880066394806 +GILD,1993-08-26,0.4375 +GILD,1993-08-27,0.4375 +GILD,1993-08-30,0.4453130066394806 +GILD,1993-08-31,0.4609380066394806 +GILD,1993-09-01,0.4609380066394806 +GILD,1993-09-02,0.4921880066394806 +GILD,1993-09-03,0.5390629768371582 +GILD,1993-09-07,0.515625 +GILD,1993-09-08,0.5195310115814209 +GILD,1993-09-09,0.515625 +GILD,1993-09-10,0.484375 +GILD,1993-09-13,0.484375 +GILD,1993-09-14,0.46875 +GILD,1993-09-15,0.46875 +GILD,1993-09-16,0.453125 +GILD,1993-09-17,0.4453130066394806 +GILD,1993-09-20,0.4609380066394806 +GILD,1993-09-21,0.4570310115814209 +GILD,1993-09-22,0.453125 +GILD,1993-09-23,0.46875 +GILD,1993-09-24,0.453125 +GILD,1993-09-27,0.453125 +GILD,1993-09-28,0.453125 +GILD,1993-09-29,0.453125 +GILD,1993-09-30,0.453125 +GILD,1993-10-01,0.453125 +GILD,1993-10-04,0.4609380066394806 +GILD,1993-10-05,0.4570310115814209 +GILD,1993-10-06,0.4921880066394806 +GILD,1993-10-07,0.5 +GILD,1993-10-08,0.5078129768371582 +GILD,1993-10-11,0.5039060115814209 +GILD,1993-10-12,0.515625 +GILD,1993-10-13,0.546875 +GILD,1993-10-14,0.5625 +GILD,1993-10-15,0.5859379768371582 +GILD,1993-10-18,0.5546879768371582 +GILD,1993-10-19,0.4960939884185791 +GILD,1993-10-20,0.46875 +GILD,1993-10-21,0.4648439884185791 +GILD,1993-10-22,0.46875 +GILD,1993-10-25,0.4765630066394806 +GILD,1993-10-26,0.484375 +GILD,1993-10-27,0.46875 +GILD,1993-10-28,0.4765630066394806 +GILD,1993-10-29,0.4453130066394806 +GILD,1993-11-01,0.46875 +GILD,1993-11-02,0.46875 +GILD,1993-11-03,0.4609380066394806 +GILD,1993-11-04,0.4609380066394806 +GILD,1993-11-05,0.4335939884185791 +GILD,1993-11-08,0.4375 +GILD,1993-11-09,0.4179689884185791 +GILD,1993-11-10,0.3828130066394806 +GILD,1993-11-11,0.4179689884185791 +GILD,1993-11-12,0.4101560115814209 +GILD,1993-11-15,0.4140630066394806 +GILD,1993-11-16,0.40625 +GILD,1993-11-17,0.3671880066394806 +GILD,1993-11-18,0.3828130066394806 +GILD,1993-11-19,0.3789060115814209 +GILD,1993-11-22,0.3828130066394806 +GILD,1993-11-23,0.3828130066394806 +GILD,1993-11-24,0.3828130066394806 +GILD,1993-11-26,0.3828130066394806 +GILD,1993-11-29,0.3828130066394806 +GILD,1993-11-30,0.4296880066394806 +GILD,1993-12-01,0.4296880066394806 +GILD,1993-12-02,0.4257810115814209 +GILD,1993-12-03,0.421875 +GILD,1993-12-06,0.3984380066394806 +GILD,1993-12-07,0.4101560115814209 +GILD,1993-12-08,0.4140630066394806 +GILD,1993-12-09,0.4140630066394806 +GILD,1993-12-10,0.390625 +GILD,1993-12-13,0.3359380066394806 +GILD,1993-12-14,0.3359380066394806 +GILD,1993-12-15,0.3632810115814209 +GILD,1993-12-16,0.3515630066394806 +GILD,1993-12-17,0.359375 +GILD,1993-12-20,0.3515630066394806 +GILD,1993-12-21,0.3632810115814209 +GILD,1993-12-22,0.359375 +GILD,1993-12-23,0.3515630066394806 +GILD,1993-12-27,0.3671880066394806 +GILD,1993-12-28,0.3828130066394806 +GILD,1993-12-29,0.3828130066394806 +GILD,1993-12-30,0.359375 +GILD,1993-12-31,0.375 +GILD,1994-01-03,0.375 +GILD,1994-01-04,0.40625 +GILD,1994-01-05,0.40625 +GILD,1994-01-06,0.4140630066394806 +GILD,1994-01-07,0.4140630066394806 +GILD,1994-01-10,0.4179689884185791 +GILD,1994-01-11,0.4375 +GILD,1994-01-12,0.4296880066394806 +GILD,1994-01-13,0.4296880066394806 +GILD,1994-01-14,0.421875 +GILD,1994-01-17,0.3945310115814209 +GILD,1994-01-18,0.40625 +GILD,1994-01-19,0.40625 +GILD,1994-01-20,0.390625 +GILD,1994-01-21,0.40625 +GILD,1994-01-24,0.4101560115814209 +GILD,1994-01-25,0.3828130066394806 +GILD,1994-01-26,0.3789060115814209 +GILD,1994-01-27,0.4023439884185791 +GILD,1994-01-28,0.390625 +GILD,1994-01-31,0.3984380066394806 +GILD,1994-02-01,0.390625 +GILD,1994-02-02,0.375 +GILD,1994-02-03,0.3828130066394806 +GILD,1994-02-04,0.3828130066394806 +GILD,1994-02-07,0.375 +GILD,1994-02-08,0.3789060115814209 +GILD,1994-02-09,0.359375 +GILD,1994-02-10,0.375 +GILD,1994-02-11,0.359375 +GILD,1994-02-14,0.359375 +GILD,1994-02-15,0.3671880066394806 +GILD,1994-02-16,0.3828130066394806 +GILD,1994-02-17,0.3710939884185791 +GILD,1994-02-18,0.359375 +GILD,1994-02-22,0.3671880066394806 +GILD,1994-02-23,0.375 +GILD,1994-02-24,0.359375 +GILD,1994-02-25,0.3515630066394806 +GILD,1994-02-28,0.375 +GILD,1994-03-01,0.375 +GILD,1994-03-02,0.3671880066394806 +GILD,1994-03-03,0.3476560115814209 +GILD,1994-03-04,0.359375 +GILD,1994-03-07,0.34375 +GILD,1994-03-08,0.34375 +GILD,1994-03-09,0.3359380066394806 +GILD,1994-03-10,0.3359380066394806 +GILD,1994-03-11,0.3359380066394806 +GILD,1994-03-14,0.34375 +GILD,1994-03-15,0.359375 +GILD,1994-03-16,0.3515630066394806 +GILD,1994-03-17,0.359375 +GILD,1994-03-18,0.3476560115814209 +GILD,1994-03-21,0.3359380066394806 +GILD,1994-03-22,0.359375 +GILD,1994-03-23,0.3359380066394806 +GILD,1994-03-24,0.3320310115814209 +GILD,1994-03-25,0.3359380066394806 +GILD,1994-03-28,0.3359380066394806 +GILD,1994-03-29,0.3125 +GILD,1994-03-30,0.3085939884185791 +GILD,1994-03-31,0.3359380066394806 +GILD,1994-04-04,0.3203130066394806 +GILD,1994-04-05,0.3203130066394806 +GILD,1994-04-06,0.3359380066394806 +GILD,1994-04-07,0.3359380066394806 +GILD,1994-04-08,0.3203130066394806 +GILD,1994-04-11,0.328125 +GILD,1994-04-12,0.3203130066394806 +GILD,1994-04-13,0.3242189884185791 +GILD,1994-04-14,0.3046880066394806 +GILD,1994-04-15,0.3203130066394806 +GILD,1994-04-18,0.3085939884185791 +GILD,1994-04-19,0.3046880066394806 +GILD,1994-04-20,0.2773439884185791 +GILD,1994-04-21,0.2890630066394806 +GILD,1994-04-22,0.28125 +GILD,1994-04-25,0.28125 +GILD,1994-04-26,0.28125 +GILD,1994-04-28,0.2890630066394806 +GILD,1994-04-29,0.28125 +GILD,1994-05-02,0.2734380066394806 +GILD,1994-05-03,0.28125 +GILD,1994-05-04,0.2890630066394806 +GILD,1994-05-05,0.2890630066394806 +GILD,1994-05-06,0.2773439884185791 +GILD,1994-05-09,0.2734380066394806 +GILD,1994-05-10,0.2890630066394806 +GILD,1994-05-11,0.2890630066394806 +GILD,1994-05-12,0.2695310115814209 +GILD,1994-05-13,0.2773439884185791 +GILD,1994-05-16,0.2734380066394806 +GILD,1994-05-17,0.265625 +GILD,1994-05-18,0.265625 +GILD,1994-05-19,0.2890630066394806 +GILD,1994-05-20,0.2890630066394806 +GILD,1994-05-23,0.265625 +GILD,1994-05-24,0.2734380066394806 +GILD,1994-05-25,0.2734380066394806 +GILD,1994-05-26,0.2578130066394806 +GILD,1994-05-27,0.2734380066394806 +GILD,1994-05-31,0.2421880066394806 +GILD,1994-06-01,0.2460940033197403 +GILD,1994-06-02,0.2421880066394806 +GILD,1994-06-03,0.234375 +GILD,1994-06-06,0.21875 +GILD,1994-06-07,0.21875 +GILD,1994-06-08,0.2265630066394806 +GILD,1994-06-09,0.25 +GILD,1994-06-10,0.234375 +GILD,1994-06-13,0.2578130066394806 +GILD,1994-06-14,0.265625 +GILD,1994-06-15,0.2617189884185791 +GILD,1994-06-16,0.2578130066394806 +GILD,1994-06-17,0.2539060115814209 +GILD,1994-06-20,0.2421880066394806 +GILD,1994-06-21,0.25 +GILD,1994-06-22,0.25 +GILD,1994-06-23,0.25 +GILD,1994-06-24,0.2539060115814209 +GILD,1994-06-27,0.265625 +GILD,1994-06-28,0.25 +GILD,1994-06-29,0.2578130066394806 +GILD,1994-06-30,0.265625 +GILD,1994-07-01,0.265625 +GILD,1994-07-05,0.2617189884185791 +GILD,1994-07-06,0.265625 +GILD,1994-07-07,0.2539060115814209 +GILD,1994-07-08,0.2734380066394806 +GILD,1994-07-11,0.2578130066394806 +GILD,1994-07-12,0.25 +GILD,1994-07-13,0.2421880066394806 +GILD,1994-07-14,0.25 +GILD,1994-07-15,0.2578130066394806 +GILD,1994-07-18,0.2734380066394806 +GILD,1994-07-19,0.2773439884185791 +GILD,1994-07-20,0.28125 +GILD,1994-07-21,0.296875 +GILD,1994-07-22,0.2773439884185791 +GILD,1994-07-25,0.28125 +GILD,1994-07-26,0.2773439884185791 +GILD,1994-07-27,0.28125 +GILD,1994-07-28,0.29101601243019104 +GILD,1994-07-29,0.2929689884185791 +GILD,1994-08-01,0.2929689884185791 +GILD,1994-08-02,0.2929689884185791 +GILD,1994-08-03,0.296875 +GILD,1994-08-04,0.2890630066394806 +GILD,1994-08-05,0.296875 +GILD,1994-08-08,0.2851560115814209 +GILD,1994-08-09,0.2851560115814209 +GILD,1994-08-10,0.3046880066394806 +GILD,1994-08-11,0.3046880066394806 +GILD,1994-08-12,0.3203130066394806 +GILD,1994-08-15,0.31835898756980896 +GILD,1994-08-16,0.3164060115814209 +GILD,1994-08-17,0.2890630066394806 +GILD,1994-08-18,0.3203130066394806 +GILD,1994-08-19,0.3320310115814209 +GILD,1994-08-22,0.3320310115814209 +GILD,1994-08-23,0.3320310115814209 +GILD,1994-08-24,0.328125 +GILD,1994-08-25,0.3203130066394806 +GILD,1994-08-26,0.34375 +GILD,1994-08-29,0.34375 +GILD,1994-08-30,0.328125 +GILD,1994-08-31,0.3203130066394806 +GILD,1994-09-01,0.3125 +GILD,1994-09-02,0.3046880066394806 +GILD,1994-09-06,0.3085939884185791 +GILD,1994-09-07,0.30664101243019104 +GILD,1994-09-08,0.31445300579071045 +GILD,1994-09-09,0.34375 +GILD,1994-09-12,0.34570300579071045 +GILD,1994-09-13,0.34375 +GILD,1994-09-14,0.34375 +GILD,1994-09-15,0.3398439884185791 +GILD,1994-09-16,0.3359380066394806 +GILD,1994-09-19,0.3320310115814209 +GILD,1994-09-20,0.34375 +GILD,1994-09-21,0.3671880066394806 +GILD,1994-09-22,0.3671880066394806 +GILD,1994-09-23,0.3671880066394806 +GILD,1994-09-26,0.359375 +GILD,1994-09-27,0.3671880066394806 +GILD,1994-09-28,0.375 +GILD,1994-09-29,0.375 +GILD,1994-09-30,0.3671880066394806 +GILD,1994-10-03,0.3515630066394806 +GILD,1994-10-04,0.3359380066394806 +GILD,1994-10-05,0.3515630066394806 +GILD,1994-10-06,0.3476560115814209 +GILD,1994-10-07,0.3476560115814209 +GILD,1994-10-10,0.34570300579071045 +GILD,1994-10-11,0.34570300579071045 +GILD,1994-10-12,0.3515630066394806 +GILD,1994-10-13,0.3515630066394806 +GILD,1994-10-14,0.3359380066394806 +GILD,1994-10-17,0.3203130066394806 +GILD,1994-10-18,0.3242189884185791 +GILD,1994-10-19,0.3203130066394806 +GILD,1994-10-20,0.3203130066394806 +GILD,1994-10-21,0.3164060115814209 +GILD,1994-10-24,0.3164060115814209 +GILD,1994-10-25,0.3203130066394806 +GILD,1994-10-26,0.3203130066394806 +GILD,1994-10-27,0.3085939884185791 +GILD,1994-10-28,0.3007810115814209 +GILD,1994-10-31,0.265625 +GILD,1994-11-01,0.2851560115814209 +GILD,1994-11-02,0.2734380066394806 +GILD,1994-11-03,0.2734380066394806 +GILD,1994-11-04,0.2773439884185791 +GILD,1994-11-07,0.265625 +GILD,1994-11-08,0.265625 +GILD,1994-11-09,0.265625 +GILD,1994-11-10,0.2578130066394806 +GILD,1994-11-11,0.2460940033197403 +GILD,1994-11-14,0.2421880066394806 +GILD,1994-11-15,0.25 +GILD,1994-11-16,0.28125 +GILD,1994-11-17,0.28125 +GILD,1994-11-18,0.3125 +GILD,1994-11-21,0.3125 +GILD,1994-11-22,0.3164060115814209 +GILD,1994-11-23,0.3007810115814209 +GILD,1994-11-25,0.3046880066394806 +GILD,1994-11-28,0.3203130066394806 +GILD,1994-11-29,0.328125 +GILD,1994-11-30,0.3203130066394806 +GILD,1994-12-01,0.3203130066394806 +GILD,1994-12-02,0.3007810115814209 +GILD,1994-12-05,0.28320300579071045 +GILD,1994-12-06,0.28125 +GILD,1994-12-07,0.28125 +GILD,1994-12-08,0.2734380066394806 +GILD,1994-12-09,0.265625 +GILD,1994-12-12,0.296875 +GILD,1994-12-13,0.2890630066394806 +GILD,1994-12-14,0.28125 +GILD,1994-12-15,0.2734380066394806 +GILD,1994-12-16,0.2773439884185791 +GILD,1994-12-19,0.28125 +GILD,1994-12-20,0.2734380066394806 +GILD,1994-12-21,0.2890630066394806 +GILD,1994-12-22,0.28710898756980896 +GILD,1994-12-23,0.2773439884185791 +GILD,1994-12-27,0.28125 +GILD,1994-12-28,0.28710898756980896 +GILD,1994-12-29,0.2890630066394806 +GILD,1994-12-30,0.296875 +GILD,1995-01-03,0.2929689884185791 +GILD,1995-01-04,0.2929689884185791 +GILD,1995-01-05,0.31835898756980896 +GILD,1995-01-06,0.34375 +GILD,1995-01-09,0.34375 +GILD,1995-01-10,0.359375 +GILD,1995-01-11,0.36132800579071045 +GILD,1995-01-12,0.3515630066394806 +GILD,1995-01-13,0.34375 +GILD,1995-01-16,0.34375 +GILD,1995-01-17,0.34375 +GILD,1995-01-18,0.359375 +GILD,1995-01-19,0.375 +GILD,1995-01-20,0.3789060115814209 +GILD,1995-01-23,0.3867189884185791 +GILD,1995-01-24,0.40625 +GILD,1995-01-25,0.3984380066394806 +GILD,1995-01-26,0.421875 +GILD,1995-01-27,0.4453130066394806 +GILD,1995-01-30,0.42382800579071045 +GILD,1995-01-31,0.40625 +GILD,1995-02-01,0.390625 +GILD,1995-02-02,0.40625 +GILD,1995-02-03,0.40625 +GILD,1995-02-06,0.4023439884185791 +GILD,1995-02-07,0.3984380066394806 +GILD,1995-02-08,0.390625 +GILD,1995-02-09,0.40625 +GILD,1995-02-10,0.4179689884185791 +GILD,1995-02-13,0.4140630066394806 +GILD,1995-02-14,0.4296880066394806 +GILD,1995-02-15,0.4375 +GILD,1995-02-16,0.4375 +GILD,1995-02-17,0.4296880066394806 +GILD,1995-02-21,0.4296880066394806 +GILD,1995-02-22,0.4296880066394806 +GILD,1995-02-23,0.4375 +GILD,1995-02-24,0.46875 +GILD,1995-02-27,0.453125 +GILD,1995-02-28,0.4453130066394806 +GILD,1995-03-01,0.4609380066394806 +GILD,1995-03-02,0.453125 +GILD,1995-03-03,0.4726560115814209 +GILD,1995-03-06,0.4609380066394806 +GILD,1995-03-07,0.4570310115814209 +GILD,1995-03-08,0.4453130066394806 +GILD,1995-03-09,0.453125 +GILD,1995-03-10,0.46875 +GILD,1995-03-13,0.4570310115814209 +GILD,1995-03-14,0.4453130066394806 +GILD,1995-03-15,0.4375 +GILD,1995-03-16,0.453125 +GILD,1995-03-17,0.421875 +GILD,1995-03-20,0.421875 +GILD,1995-03-21,0.421875 +GILD,1995-03-22,0.4375 +GILD,1995-03-23,0.4296880066394806 +GILD,1995-03-24,0.421875 +GILD,1995-03-27,0.4140630066394806 +GILD,1995-03-28,0.3984380066394806 +GILD,1995-03-29,0.3984380066394806 +GILD,1995-03-30,0.3984380066394806 +GILD,1995-03-31,0.40625 +GILD,1995-04-03,0.4296880066394806 +GILD,1995-04-04,0.4453130066394806 +GILD,1995-04-05,0.4296880066394806 +GILD,1995-04-06,0.42382800579071045 +GILD,1995-04-07,0.421875 +GILD,1995-04-10,0.4375 +GILD,1995-04-11,0.4765630066394806 +GILD,1995-04-12,0.46875 +GILD,1995-04-13,0.45507800579071045 +GILD,1995-04-17,0.46875 +GILD,1995-04-18,0.4609380066394806 +GILD,1995-04-19,0.4492189884185791 +GILD,1995-04-20,0.4453130066394806 +GILD,1995-04-21,0.4296880066394806 +GILD,1995-04-24,0.4453130066394806 +GILD,1995-04-25,0.4375 +GILD,1995-04-26,0.4453130066394806 +GILD,1995-04-27,0.4648439884185791 +GILD,1995-04-28,0.46875 +GILD,1995-05-01,0.46875 +GILD,1995-05-02,0.4726560115814209 +GILD,1995-05-03,0.515625 +GILD,1995-05-04,0.5097659826278687 +GILD,1995-05-05,0.5332030057907104 +GILD,1995-05-08,0.53125 +GILD,1995-05-09,0.5234379768371582 +GILD,1995-05-10,0.5234379768371582 +GILD,1995-05-11,0.5195310115814209 +GILD,1995-05-12,0.5175780057907104 +GILD,1995-05-15,0.5234379768371582 +GILD,1995-05-16,0.515625 +GILD,1995-05-17,0.5195310115814209 +GILD,1995-05-18,0.53125 +GILD,1995-05-19,0.5117189884185791 +GILD,1995-05-22,0.515625 +GILD,1995-05-23,0.5078129768371582 +GILD,1995-05-24,0.5195310115814209 +GILD,1995-05-25,0.5078129768371582 +GILD,1995-05-26,0.4921880066394806 +GILD,1995-05-30,0.5 +GILD,1995-05-31,0.5078129768371582 +GILD,1995-06-01,0.5117189884185791 +GILD,1995-06-02,0.5 +GILD,1995-06-05,0.5039060115814209 +GILD,1995-06-06,0.5039060115814209 +GILD,1995-06-07,0.5 +GILD,1995-06-08,0.5703129768371582 +GILD,1995-06-09,0.5390629768371582 +GILD,1995-06-12,0.546875 +GILD,1995-06-13,0.5546879768371582 +GILD,1995-06-14,0.546875 +GILD,1995-06-15,0.5273439884185791 +GILD,1995-06-16,0.5234379768371582 +GILD,1995-06-19,0.53125 +GILD,1995-06-20,0.5234379768371582 +GILD,1995-06-21,0.5253909826278687 +GILD,1995-06-22,0.5039060115814209 +GILD,1995-06-23,0.5 +GILD,1995-06-26,0.5 +GILD,1995-06-27,0.4960939884185791 +GILD,1995-06-28,0.5117189884185791 +GILD,1995-06-29,0.515625 +GILD,1995-06-30,0.5507810115814209 +GILD,1995-07-03,0.5234379768371582 +GILD,1995-07-05,0.53125 +GILD,1995-07-06,0.5390629768371582 +GILD,1995-07-07,0.5664060115814209 +GILD,1995-07-10,0.5625 +GILD,1995-07-11,0.609375 +GILD,1995-07-12,0.625 +GILD,1995-07-13,0.640625 +GILD,1995-07-14,0.5976560115814209 +GILD,1995-07-17,0.5859379768371582 +GILD,1995-07-18,0.5625 +GILD,1995-07-19,0.546875 +GILD,1995-07-20,0.5644530057907104 +GILD,1995-07-21,0.5859379768371582 +GILD,1995-07-24,0.5859379768371582 +GILD,1995-07-25,0.5859379768371582 +GILD,1995-07-26,0.578125 +GILD,1995-07-27,0.5859379768371582 +GILD,1995-07-28,0.5898439884185791 +GILD,1995-07-31,0.59375 +GILD,1995-08-01,0.5800780057907104 +GILD,1995-08-02,0.625 +GILD,1995-08-03,0.6171879768371582 +GILD,1995-08-04,0.6328129768371582 +GILD,1995-08-07,0.625 +GILD,1995-08-08,0.6796879768371582 +GILD,1995-08-09,0.703125 +GILD,1995-08-10,0.7382810115814209 +GILD,1995-08-11,0.78125 +GILD,1995-08-14,0.75 +GILD,1995-08-15,0.7382810115814209 +GILD,1995-08-16,0.7460939884185791 +GILD,1995-08-17,0.734375 +GILD,1995-08-18,0.7265629768371582 +GILD,1995-08-21,0.7304689884185791 +GILD,1995-08-22,0.71875 +GILD,1995-08-23,0.7109379768371582 +GILD,1995-08-24,0.6875 +GILD,1995-08-25,0.6875 +GILD,1995-08-28,0.671875 +GILD,1995-08-29,0.6601560115814209 +GILD,1995-08-30,0.6640629768371582 +GILD,1995-08-31,0.6796879768371582 +GILD,1995-09-01,0.7109379768371582 +GILD,1995-09-05,0.7773439884185791 +GILD,1995-09-06,0.765625 +GILD,1995-09-07,0.78125 +GILD,1995-09-08,0.78125 +GILD,1995-09-11,0.7421879768371582 +GILD,1995-09-12,0.7304689884185791 +GILD,1995-09-13,0.734375 +GILD,1995-09-14,0.7265629768371582 +GILD,1995-09-15,0.7539060115814209 +GILD,1995-09-18,0.7109379768371582 +GILD,1995-09-19,0.7226560115814209 +GILD,1995-09-20,0.71875 +GILD,1995-09-21,0.6757810115814209 +GILD,1995-09-22,0.65625 +GILD,1995-09-25,0.6757810115814209 +GILD,1995-09-26,0.6875 +GILD,1995-09-27,0.6953129768371582 +GILD,1995-09-28,0.6953129768371582 +GILD,1995-09-29,0.6875 +GILD,1995-10-02,0.671875 +GILD,1995-10-03,0.6484379768371582 +GILD,1995-10-04,0.6601560115814209 +GILD,1995-10-05,0.6640629768371582 +GILD,1995-10-06,0.6953129768371582 +GILD,1995-10-09,0.6835939884185791 +GILD,1995-10-10,0.65625 +GILD,1995-10-11,0.6875 +GILD,1995-10-12,0.6914060115814209 +GILD,1995-10-13,0.6953129768371582 +GILD,1995-10-16,0.703125 +GILD,1995-10-17,0.6757810115814209 +GILD,1995-10-18,0.703125 +GILD,1995-10-19,0.6796879768371582 +GILD,1995-10-20,0.671875 +GILD,1995-10-23,0.640625 +GILD,1995-10-24,0.609375 +GILD,1995-10-25,0.6054689884185791 +GILD,1995-10-26,0.5859379768371582 +GILD,1995-10-27,0.5898439884185791 +GILD,1995-10-30,0.59375 +GILD,1995-10-31,0.609375 +GILD,1995-11-01,0.640625 +GILD,1995-11-02,0.6171879768371582 +GILD,1995-11-03,0.6054689884185791 +GILD,1995-11-06,0.6015629768371582 +GILD,1995-11-07,0.5957030057907104 +GILD,1995-11-08,0.5898439884185791 +GILD,1995-11-09,0.5859379768371582 +GILD,1995-11-10,0.609375 +GILD,1995-11-13,0.6289060115814209 +GILD,1995-11-14,0.6835939884185791 +GILD,1995-11-15,0.6679689884185791 +GILD,1995-11-16,0.78125 +GILD,1995-11-17,0.796875 +GILD,1995-11-20,0.7578129768371582 +GILD,1995-11-21,0.71875 +GILD,1995-11-22,0.7871090173721313 +GILD,1995-11-24,0.78125 +GILD,1995-11-27,0.7734379768371582 +GILD,1995-11-28,0.7734379768371582 +GILD,1995-11-29,0.7890629768371582 +GILD,1995-11-30,0.8203129768371582 +GILD,1995-12-01,0.8046879768371582 +GILD,1995-12-04,0.8125 +GILD,1995-12-05,0.8125 +GILD,1995-12-06,0.7734379768371582 +GILD,1995-12-07,0.765625 +GILD,1995-12-08,0.7265629768371582 +GILD,1995-12-11,0.7265629768371582 +GILD,1995-12-12,0.7421879768371582 +GILD,1995-12-13,0.7421879768371582 +GILD,1995-12-14,0.828125 +GILD,1995-12-15,0.921875 +GILD,1995-12-18,0.8984379768371582 +GILD,1995-12-19,0.859375 +GILD,1995-12-20,0.875 +GILD,1995-12-21,0.9609379768371582 +GILD,1995-12-22,1.0078129768371582 +GILD,1995-12-26,0.9765629768371582 +GILD,1995-12-27,0.984375 +GILD,1995-12-28,0.9960939884185791 +GILD,1995-12-29,1.0 +GILD,1996-01-02,1.019531011581421 +GILD,1996-01-03,1.0625 +GILD,1996-01-04,1.0703129768371582 +GILD,1996-01-05,1.0859379768371582 +GILD,1996-01-08,1.074218988418579 +GILD,1996-01-09,1.09375 +GILD,1996-01-10,1.066406011581421 +GILD,1996-01-11,1.0546879768371582 +GILD,1996-01-12,1.046875 +GILD,1996-01-15,1.042968988418579 +GILD,1996-01-16,1.109375 +GILD,1996-01-17,1.15625 +GILD,1996-01-18,1.21875 +GILD,1996-01-19,1.1875 +GILD,1996-01-22,1.203125 +GILD,1996-01-23,1.1796879768371582 +GILD,1996-01-24,1.230468988418579 +GILD,1996-01-25,1.308593988418579 +GILD,1996-01-26,1.308593988418579 +GILD,1996-01-29,1.2734379768371582 +GILD,1996-01-30,1.140625 +GILD,1996-01-31,1.1171879768371582 +GILD,1996-02-01,1.15625 +GILD,1996-02-02,1.1328129768371582 +GILD,1996-02-05,1.1015629768371582 +GILD,1996-02-06,1.1171879768371582 +GILD,1996-02-07,1.109375 +GILD,1996-02-08,1.0703129768371582 +GILD,1996-02-09,1.140625 +GILD,1996-02-12,1.1171879768371582 +GILD,1996-02-13,1.1796879768371582 +GILD,1996-02-14,1.1484379768371582 +GILD,1996-02-15,1.183593988418579 +GILD,1996-02-16,1.1796879768371582 +GILD,1996-02-20,1.1777340173721313 +GILD,1996-02-21,1.171875 +GILD,1996-02-22,1.1796879768371582 +GILD,1996-02-23,1.191406011581421 +GILD,1996-02-26,1.1796879768371582 +GILD,1996-02-27,1.175781011581421 +GILD,1996-02-28,1.1484379768371582 +GILD,1996-02-29,1.109375 +GILD,1996-03-01,1.09375 +GILD,1996-03-04,1.136718988418579 +GILD,1996-03-05,1.152343988418579 +GILD,1996-03-06,1.1640629768371582 +GILD,1996-03-07,1.1484379768371582 +GILD,1996-03-08,1.0859379768371582 +GILD,1996-03-11,1.1171879768371582 +GILD,1996-03-12,1.074218988418579 +GILD,1996-03-13,1.0859379768371582 +GILD,1996-03-14,1.0859379768371582 +GILD,1996-03-15,0.8359379768371582 +GILD,1996-03-18,0.9375 +GILD,1996-03-19,0.9316409826278687 +GILD,1996-03-20,0.8867189884185791 +GILD,1996-03-21,0.9335939884185791 +GILD,1996-03-22,0.9257810115814209 +GILD,1996-03-25,0.8613280057907104 +GILD,1996-03-26,0.9179689884185791 +GILD,1996-03-27,0.8945310115814209 +GILD,1996-03-28,0.90625 +GILD,1996-03-29,0.8984379768371582 +GILD,1996-04-01,0.90625 +GILD,1996-04-02,0.9023439884185791 +GILD,1996-04-03,0.9414060115814209 +GILD,1996-04-04,0.9296879768371582 +GILD,1996-04-08,0.8984379768371582 +GILD,1996-04-09,0.9140629768371582 +GILD,1996-04-10,0.90625 +GILD,1996-04-11,0.890625 +GILD,1996-04-12,0.9238280057907104 +GILD,1996-04-15,0.921875 +GILD,1996-04-16,0.953125 +GILD,1996-04-17,1.019531011581421 +GILD,1996-04-18,1.03125 +GILD,1996-04-19,1.015625 +GILD,1996-04-22,1.0703129768371582 +GILD,1996-04-23,1.0234379768371582 +GILD,1996-04-24,1.0234379768371582 +GILD,1996-04-25,1.0625 +GILD,1996-04-26,1.0 +GILD,1996-04-29,0.953125 +GILD,1996-04-30,0.953125 +GILD,1996-05-01,0.9765629768371582 +GILD,1996-05-02,1.011718988418579 +GILD,1996-05-03,1.0 +GILD,1996-05-06,0.953125 +GILD,1996-05-07,0.9140629768371582 +GILD,1996-05-08,0.9570310115814209 +GILD,1996-05-09,0.953125 +GILD,1996-05-10,0.953125 +GILD,1996-05-13,0.9609379768371582 +GILD,1996-05-14,1.019531011581421 +GILD,1996-05-15,0.9921879768371582 +GILD,1996-05-16,1.015625 +GILD,1996-05-17,1.03125 +GILD,1996-05-20,1.21875 +GILD,1996-05-21,1.160156011581421 +GILD,1996-05-22,1.1640629768371582 +GILD,1996-05-23,1.171875 +GILD,1996-05-24,1.058593988418579 +GILD,1996-05-28,1.0546879768371582 +GILD,1996-05-29,1.082031011581421 +GILD,1996-05-30,1.09375 +GILD,1996-05-31,1.0859379768371582 +GILD,1996-06-03,1.066406011581421 +GILD,1996-06-04,1.0703129768371582 +GILD,1996-06-05,1.050781011581421 +GILD,1996-06-06,1.0234379768371582 +GILD,1996-06-07,0.984375 +GILD,1996-06-10,0.953125 +GILD,1996-06-11,0.9453129768371582 +GILD,1996-06-12,0.9179689884185791 +GILD,1996-06-13,0.9296879768371582 +GILD,1996-06-14,0.875 +GILD,1996-06-17,0.7421879768371582 +GILD,1996-06-18,0.6796879768371582 +GILD,1996-06-19,0.7929689884185791 +GILD,1996-06-20,0.7421879768371582 +GILD,1996-06-21,0.6875 +GILD,1996-06-24,0.7578129768371582 +GILD,1996-06-25,0.7421879768371582 +GILD,1996-06-26,0.71875 +GILD,1996-06-27,0.7421879768371582 +GILD,1996-06-28,0.7890629768371582 +GILD,1996-07-01,0.796875 +GILD,1996-07-02,0.8125 +GILD,1996-07-03,0.8554689884185791 +GILD,1996-07-05,0.8203129768371582 +GILD,1996-07-08,0.78125 +GILD,1996-07-09,0.7734379768371582 +GILD,1996-07-10,0.734375 +GILD,1996-07-11,0.7265629768371582 +GILD,1996-07-12,0.6367189884185791 +GILD,1996-07-15,0.5390629768371582 +GILD,1996-07-16,0.5429689884185791 +GILD,1996-07-17,0.5859379768371582 +GILD,1996-07-18,0.6445310115814209 +GILD,1996-07-19,0.6328129768371582 +GILD,1996-07-22,0.6015629768371582 +GILD,1996-07-23,0.5703129768371582 +GILD,1996-07-24,0.5800780057907104 +GILD,1996-07-25,0.6132810115814209 +GILD,1996-07-26,0.6289060115814209 +GILD,1996-07-29,0.5859379768371582 +GILD,1996-07-30,0.5859379768371582 +GILD,1996-07-31,0.59375 +GILD,1996-08-01,0.5605469942092896 +GILD,1996-08-02,0.578125 +GILD,1996-08-05,0.5625 +GILD,1996-08-06,0.5429689884185791 +GILD,1996-08-07,0.5507810115814209 +GILD,1996-08-08,0.5976560115814209 +GILD,1996-08-09,0.65625 +GILD,1996-08-12,0.640625 +GILD,1996-08-13,0.609375 +GILD,1996-08-14,0.6367189884185791 +GILD,1996-08-15,0.6679689884185791 +GILD,1996-08-16,0.671875 +GILD,1996-08-19,0.6308590173721313 +GILD,1996-08-20,0.640625 +GILD,1996-08-21,0.6328129768371582 +GILD,1996-08-22,0.65625 +GILD,1996-08-23,0.71875 +GILD,1996-08-26,0.78125 +GILD,1996-08-27,0.7910159826278687 +GILD,1996-08-28,0.7890629768371582 +GILD,1996-08-29,0.78125 +GILD,1996-08-30,0.7578129768371582 +GILD,1996-09-03,0.7890629768371582 +GILD,1996-09-04,0.8076170086860657 +GILD,1996-09-05,0.7773439884185791 +GILD,1996-09-06,0.859375 +GILD,1996-09-09,0.8515629768371582 +GILD,1996-09-10,0.8515629768371582 +GILD,1996-09-11,0.859375 +GILD,1996-09-12,0.875 +GILD,1996-09-13,0.9296879768371582 +GILD,1996-09-16,0.8984379768371582 +GILD,1996-09-17,0.7890629768371582 +GILD,1996-09-18,0.7929689884185791 +GILD,1996-09-19,0.8125 +GILD,1996-09-20,0.8125 +GILD,1996-09-23,0.84375 +GILD,1996-09-24,0.859375 +GILD,1996-09-25,0.8710939884185791 +GILD,1996-09-26,0.8828129768371582 +GILD,1996-09-27,0.8515629768371582 +GILD,1996-09-30,0.8828129768371582 +GILD,1996-10-01,0.8671879768371582 +GILD,1996-10-02,0.8398439884185791 +GILD,1996-10-03,0.8203129768371582 +GILD,1996-10-04,0.8398439884185791 +GILD,1996-10-07,0.8203129768371582 +GILD,1996-10-08,0.8203129768371582 +GILD,1996-10-09,0.8203129768371582 +GILD,1996-10-10,0.8125 +GILD,1996-10-11,0.8359379768371582 +GILD,1996-10-14,0.8125 +GILD,1996-10-15,0.8046879768371582 +GILD,1996-10-16,0.7773439884185791 +GILD,1996-10-17,0.7773439884185791 +GILD,1996-10-18,0.7734379768371582 +GILD,1996-10-21,0.78125 +GILD,1996-10-22,0.7773439884185791 +GILD,1996-10-23,0.7773439884185791 +GILD,1996-10-24,0.78125 +GILD,1996-10-25,0.75 +GILD,1996-10-28,0.703125 +GILD,1996-10-29,0.671875 +GILD,1996-10-30,0.7421879768371582 +GILD,1996-10-31,0.7304689884185791 +GILD,1996-11-01,0.7148439884185791 +GILD,1996-11-04,0.671875 +GILD,1996-11-05,0.6875 +GILD,1996-11-06,0.765625 +GILD,1996-11-07,0.7734379768371582 +GILD,1996-11-08,0.7578129768371582 +GILD,1996-11-11,0.7695310115814209 +GILD,1996-11-12,0.7148439884185791 +GILD,1996-11-13,0.765625 +GILD,1996-11-14,0.734375 +GILD,1996-11-15,0.7265629768371582 +GILD,1996-11-18,0.71875 +GILD,1996-11-19,0.7265629768371582 +GILD,1996-11-20,0.7109379768371582 +GILD,1996-11-21,0.7109379768371582 +GILD,1996-11-22,0.7148439884185791 +GILD,1996-11-25,0.7695310115814209 +GILD,1996-11-26,0.78125 +GILD,1996-11-27,0.7929689884185791 +GILD,1996-11-29,0.8027340173721313 +GILD,1996-12-02,0.78125 +GILD,1996-12-03,0.8359379768371582 +GILD,1996-12-04,0.8515629768371582 +GILD,1996-12-05,0.8984379768371582 +GILD,1996-12-06,0.859375 +GILD,1996-12-09,0.875 +GILD,1996-12-10,0.859375 +GILD,1996-12-11,0.828125 +GILD,1996-12-12,0.8046879768371582 +GILD,1996-12-13,0.7734379768371582 +GILD,1996-12-16,0.8007810115814209 +GILD,1996-12-17,0.8046879768371582 +GILD,1996-12-18,0.828125 +GILD,1996-12-19,0.8398439884185791 +GILD,1996-12-20,0.8085939884185791 +GILD,1996-12-23,0.8007810115814209 +GILD,1996-12-24,0.796875 +GILD,1996-12-26,0.8046879768371582 +GILD,1996-12-27,0.8007810115814209 +GILD,1996-12-30,0.7890629768371582 +GILD,1996-12-31,0.78125 +GILD,1997-01-02,0.765625 +GILD,1997-01-03,0.7851560115814209 +GILD,1997-01-06,0.7734379768371582 +GILD,1997-01-07,0.84375 +GILD,1997-01-08,0.8320310115814209 +GILD,1997-01-09,0.8398439884185791 +GILD,1997-01-10,0.8710939884185791 +GILD,1997-01-13,0.859375 +GILD,1997-01-14,0.875 +GILD,1997-01-15,0.8828129768371582 +GILD,1997-01-16,0.9335939884185791 +GILD,1997-01-17,0.953125 +GILD,1997-01-20,0.96875 +GILD,1997-01-21,0.9765629768371582 +GILD,1997-01-22,0.953125 +GILD,1997-01-23,0.8984379768371582 +GILD,1997-01-24,0.9375 +GILD,1997-01-27,0.9179689884185791 +GILD,1997-01-28,0.984375 +GILD,1997-01-29,0.9921879768371582 +GILD,1997-01-30,0.9960939884185791 +GILD,1997-01-31,1.019531011581421 +GILD,1997-02-03,1.0234379768371582 +GILD,1997-02-04,1.03125 +GILD,1997-02-05,1.03125 +GILD,1997-02-06,1.0625 +GILD,1997-02-07,1.058593988418579 +GILD,1997-02-10,1.058593988418579 +GILD,1997-02-11,1.0703129768371582 +GILD,1997-02-12,1.019531011581421 +GILD,1997-02-13,1.003906011581421 +GILD,1997-02-14,1.011718988418579 +GILD,1997-02-18,0.9882810115814209 +GILD,1997-02-19,0.9921879768371582 +GILD,1997-02-20,0.96875 +GILD,1997-02-21,0.96875 +GILD,1997-02-24,0.9453129768371582 +GILD,1997-02-25,0.9414060115814209 +GILD,1997-02-26,1.0 +GILD,1997-02-27,0.9453129768371582 +GILD,1997-02-28,0.953125 +GILD,1997-03-03,0.9433590173721313 +GILD,1997-03-04,0.890625 +GILD,1997-03-05,0.9179689884185791 +GILD,1997-03-06,0.90625 +GILD,1997-03-07,0.9375 +GILD,1997-03-10,0.9296879768371582 +GILD,1997-03-11,0.9414060115814209 +GILD,1997-03-12,0.9179689884185791 +GILD,1997-03-13,0.875 +GILD,1997-03-14,0.9179689884185791 +GILD,1997-03-17,0.8945310115814209 +GILD,1997-03-18,0.8828129768371582 +GILD,1997-03-19,0.8125 +GILD,1997-03-20,0.8125 +GILD,1997-03-21,0.78125 +GILD,1997-03-24,0.7929689884185791 +GILD,1997-03-25,0.7851560115814209 +GILD,1997-03-26,0.7851560115814209 +GILD,1997-03-27,0.7773439884185791 +GILD,1997-03-31,0.7148439884185791 +GILD,1997-04-01,0.71875 +GILD,1997-04-02,0.71875 +GILD,1997-04-03,0.7421879768371582 +GILD,1997-04-04,0.8085939884185791 +GILD,1997-04-07,0.8320310115814209 +GILD,1997-04-08,0.859375 +GILD,1997-04-09,0.8320310115814209 +GILD,1997-04-10,0.8398439884185791 +GILD,1997-04-11,0.8007810115814209 +GILD,1997-04-14,0.8203129768371582 +GILD,1997-04-15,0.8242189884185791 +GILD,1997-04-16,0.7441409826278687 +GILD,1997-04-17,0.7265629768371582 +GILD,1997-04-18,0.7421879768371582 +GILD,1997-04-21,0.6757810115814209 +GILD,1997-04-22,0.7070310115814209 +GILD,1997-04-23,0.7109379768371582 +GILD,1997-04-24,0.6958010196685791 +GILD,1997-04-25,0.6914060115814209 +GILD,1997-04-28,0.6796879768371582 +GILD,1997-04-29,0.6894530057907104 +GILD,1997-04-30,0.6914060115814209 +GILD,1997-05-01,0.734375 +GILD,1997-05-02,0.7851560115814209 +GILD,1997-05-05,0.8554689884185791 +GILD,1997-05-06,0.875 +GILD,1997-05-07,0.8046879768371582 +GILD,1997-05-08,0.7890629768371582 +GILD,1997-05-09,0.7460939884185791 +GILD,1997-05-12,0.7421879768371582 +GILD,1997-05-13,0.7734379768371582 +GILD,1997-05-14,0.7734379768371582 +GILD,1997-05-15,0.7539060115814209 +GILD,1997-05-16,0.765625 +GILD,1997-05-19,0.7929689884185791 +GILD,1997-05-20,0.7851560115814209 +GILD,1997-05-21,0.796875 +GILD,1997-05-22,0.8007810115814209 +GILD,1997-05-23,0.828125 +GILD,1997-05-27,0.8242189884185791 +GILD,1997-05-28,0.8203129768371582 +GILD,1997-05-29,0.8398439884185791 +GILD,1997-05-30,0.8476560115814209 +GILD,1997-06-02,0.8671879768371582 +GILD,1997-06-03,0.8828129768371582 +GILD,1997-06-04,0.8828129768371582 +GILD,1997-06-05,0.8984379768371582 +GILD,1997-06-06,0.8984379768371582 +GILD,1997-06-09,0.8984379768371582 +GILD,1997-06-10,0.8984379768371582 +GILD,1997-06-11,0.8945310115814209 +GILD,1997-06-12,0.921875 +GILD,1997-06-13,0.9335939884185791 +GILD,1997-06-16,0.9296879768371582 +GILD,1997-06-17,0.9414060115814209 +GILD,1997-06-18,0.9277340173721313 +GILD,1997-06-19,0.9570310115814209 +GILD,1997-06-20,1.003906011581421 +GILD,1997-06-23,0.9804689884185791 +GILD,1997-06-24,0.984375 +GILD,1997-06-25,0.9257810115814209 +GILD,1997-06-26,0.8710939884185791 +GILD,1997-06-27,0.875 +GILD,1997-06-30,0.8632810115814209 +GILD,1997-07-01,0.8476560115814209 +GILD,1997-07-02,0.84375 +GILD,1997-07-03,0.8359379768371582 +GILD,1997-07-07,0.796875 +GILD,1997-07-08,0.7890629768371582 +GILD,1997-07-09,0.7734379768371582 +GILD,1997-07-10,0.8007810115814209 +GILD,1997-07-11,0.7578129768371582 +GILD,1997-07-14,0.7695310115814209 +GILD,1997-07-15,0.8164060115814209 +GILD,1997-07-16,0.8164060115814209 +GILD,1997-07-17,0.8125 +GILD,1997-07-18,0.8046879768371582 +GILD,1997-07-21,0.8671879768371582 +GILD,1997-07-22,0.8476560115814209 +GILD,1997-07-23,0.8398439884185791 +GILD,1997-07-24,0.8613280057907104 +GILD,1997-07-25,0.890625 +GILD,1997-07-28,0.8789060115814209 +GILD,1997-07-29,0.8945310115814209 +GILD,1997-07-30,0.890625 +GILD,1997-07-31,0.8828129768371582 +GILD,1997-08-01,0.890625 +GILD,1997-08-04,0.890625 +GILD,1997-08-05,0.9140629768371582 +GILD,1997-08-06,0.9023439884185791 +GILD,1997-08-07,0.8867189884185791 +GILD,1997-08-08,0.875 +GILD,1997-08-11,0.875 +GILD,1997-08-12,0.8720700144767761 +GILD,1997-08-13,0.8671879768371582 +GILD,1997-08-14,0.8730469942092896 +GILD,1997-08-15,0.8828129768371582 +GILD,1997-08-18,0.875 +GILD,1997-08-19,0.9023439884185791 +GILD,1997-08-20,0.9453129768371582 +GILD,1997-08-21,0.9414060115814209 +GILD,1997-08-22,0.921875 +GILD,1997-08-25,0.9941409826278687 +GILD,1997-08-26,1.0 +GILD,1997-08-27,1.0 +GILD,1997-08-28,0.9921879768371582 +GILD,1997-08-29,1.011718988418579 +GILD,1997-09-02,1.046875 +GILD,1997-09-03,1.066406011581421 +GILD,1997-09-04,1.1171879768371582 +GILD,1997-09-05,1.1386719942092896 +GILD,1997-09-08,1.191406011581421 +GILD,1997-09-09,1.214843988418579 +GILD,1997-09-10,1.1640629768371582 +GILD,1997-09-11,1.136718988418579 +GILD,1997-09-12,1.214843988418579 +GILD,1997-09-15,1.222656011581421 +GILD,1997-09-16,1.234375 +GILD,1997-09-17,1.4160159826278687 +GILD,1997-09-18,1.3984379768371582 +GILD,1997-09-19,1.40625 +GILD,1997-09-22,1.4375 +GILD,1997-09-23,1.3828129768371582 +GILD,1997-09-24,1.3896479606628418 +GILD,1997-09-25,1.441406011581421 +GILD,1997-09-26,1.40625 +GILD,1997-09-29,1.40625 +GILD,1997-09-30,1.386718988418579 +GILD,1997-10-01,1.3730469942092896 +GILD,1997-10-02,1.316406011581421 +GILD,1997-10-03,1.386718988418579 +GILD,1997-10-06,1.402343988418579 +GILD,1997-10-07,1.3886719942092896 +GILD,1997-10-08,1.390625 +GILD,1997-10-09,1.394531011581421 +GILD,1997-10-10,1.3457030057907104 +GILD,1997-10-13,1.339843988418579 +GILD,1997-10-14,1.339843988418579 +GILD,1997-10-15,1.3125 +GILD,1997-10-16,1.2265629768371582 +GILD,1997-10-17,1.191406011581421 +GILD,1997-10-20,1.2109379768371582 +GILD,1997-10-21,1.261718988418579 +GILD,1997-10-22,1.265625 +GILD,1997-10-23,1.25 +GILD,1997-10-24,1.2734379768371582 +GILD,1997-10-27,1.160156011581421 +GILD,1997-10-28,1.0859379768371582 +GILD,1997-10-29,1.089843988418579 +GILD,1997-10-30,1.0234379768371582 +GILD,1997-10-31,1.066406011581421 +GILD,1997-11-03,1.105468988418579 +GILD,1997-11-04,1.121093988418579 +GILD,1997-11-05,1.144531011581421 +GILD,1997-11-06,1.203125 +GILD,1997-11-07,1.175781011581421 +GILD,1997-11-10,1.15625 +GILD,1997-11-11,1.160156011581421 +GILD,1997-11-12,1.140625 +GILD,1997-11-13,1.0546879768371582 +GILD,1997-11-14,1.1113280057907104 +GILD,1997-11-17,1.160156011581421 +GILD,1997-11-18,1.1230469942092896 +GILD,1997-11-19,1.09375 +GILD,1997-11-20,1.09375 +GILD,1997-11-21,1.113281011581421 +GILD,1997-11-24,1.066406011581421 +GILD,1997-11-25,1.050781011581421 +GILD,1997-11-26,1.0683590173721313 +GILD,1997-11-28,1.078125 +GILD,1997-12-01,1.0761719942092896 +GILD,1997-12-02,1.0546879768371582 +GILD,1997-12-03,1.0546879768371582 +GILD,1997-12-04,1.089843988418579 +GILD,1997-12-05,1.1015629768371582 +GILD,1997-12-08,1.152343988418579 +GILD,1997-12-09,1.1328129768371582 +GILD,1997-12-10,1.121093988418579 +GILD,1997-12-11,1.078125 +GILD,1997-12-12,1.0527340173721313 +GILD,1997-12-15,1.0566409826278687 +GILD,1997-12-16,1.15625 +GILD,1997-12-17,1.167968988418579 +GILD,1997-12-18,1.109375 +GILD,1997-12-19,1.097656011581421 +GILD,1997-12-22,1.109375 +GILD,1997-12-23,1.09375 +GILD,1997-12-24,1.1074219942092896 +GILD,1997-12-26,1.1171879768371582 +GILD,1997-12-29,1.15625 +GILD,1997-12-30,1.152343988418579 +GILD,1997-12-31,1.1953129768371582 +GILD,1998-01-02,1.191406011581421 +GILD,1998-01-05,1.21875 +GILD,1998-01-06,1.222656011581421 +GILD,1998-01-07,1.214843988418579 +GILD,1998-01-08,1.234375 +GILD,1998-01-09,1.199218988418579 +GILD,1998-01-12,1.15625 +GILD,1998-01-13,1.203125 +GILD,1998-01-14,1.1796879768371582 +GILD,1998-01-15,1.199218988418579 +GILD,1998-01-16,1.222656011581421 +GILD,1998-01-20,1.2480469942092896 +GILD,1998-01-21,1.1875 +GILD,1998-01-22,1.1953129768371582 +GILD,1998-01-23,1.2011719942092896 +GILD,1998-01-26,1.1972659826278687 +GILD,1998-01-27,1.2246090173721313 +GILD,1998-01-28,1.308593988418579 +GILD,1998-01-29,1.3125 +GILD,1998-01-30,1.265625 +GILD,1998-02-02,1.2109379768371582 +GILD,1998-02-03,1.234375 +GILD,1998-02-04,1.234375 +GILD,1998-02-05,1.152343988418579 +GILD,1998-02-06,1.238281011581421 +GILD,1998-02-09,1.1875 +GILD,1998-02-10,1.160156011581421 +GILD,1998-02-11,1.1640629768371582 +GILD,1998-02-12,1.167968988418579 +GILD,1998-02-13,1.15625 +GILD,1998-02-17,1.129883050918579 +GILD,1998-02-18,1.1230469942092896 +GILD,1998-02-19,1.113281011581421 +GILD,1998-02-20,1.1542969942092896 +GILD,1998-02-23,1.1660159826278687 +GILD,1998-02-24,1.1269530057907104 +GILD,1998-02-25,1.15625 +GILD,1998-02-26,1.128906011581421 +GILD,1998-02-27,1.1191409826278687 +GILD,1998-03-02,1.125 +GILD,1998-03-03,1.128906011581421 +GILD,1998-03-04,1.125 +GILD,1998-03-05,1.128906011581421 +GILD,1998-03-06,1.175781011581421 +GILD,1998-03-09,1.1816409826278687 +GILD,1998-03-10,1.183593988418579 +GILD,1998-03-11,1.199218988418579 +GILD,1998-03-12,1.2285159826278687 +GILD,1998-03-13,1.2089840173721313 +GILD,1998-03-16,1.199218988418579 +GILD,1998-03-17,1.25 +GILD,1998-03-18,1.238281011581421 +GILD,1998-03-19,1.246093988418579 +GILD,1998-03-20,1.238281011581421 +GILD,1998-03-23,1.2363280057907104 +GILD,1998-03-24,1.238281011581421 +GILD,1998-03-25,1.234375 +GILD,1998-03-26,1.2421879768371582 +GILD,1998-03-27,1.2363280057907104 +GILD,1998-03-30,1.214843988418579 +GILD,1998-03-31,1.125 +GILD,1998-04-01,1.0703129768371582 +GILD,1998-04-02,1.1191409826278687 +GILD,1998-04-03,1.128906011581421 +GILD,1998-04-06,1.3515629768371582 +GILD,1998-04-07,1.34375 +GILD,1998-04-08,1.332031011581421 +GILD,1998-04-09,1.3046879768371582 +GILD,1998-04-13,1.3125 +GILD,1998-04-14,1.339843988418579 +GILD,1998-04-15,1.324218988418579 +GILD,1998-04-16,1.3125 +GILD,1998-04-17,1.300781011581421 +GILD,1998-04-20,1.3183590173721313 +GILD,1998-04-21,1.292968988418579 +GILD,1998-04-22,1.296875 +GILD,1998-04-23,1.285156011581421 +GILD,1998-04-24,1.230468988418579 +GILD,1998-04-27,1.183593988418579 +GILD,1998-04-28,1.1953129768371582 +GILD,1998-04-29,1.207031011581421 +GILD,1998-04-30,1.1875 +GILD,1998-05-01,1.1875 +GILD,1998-05-04,1.207031011581421 +GILD,1998-05-05,1.1875 +GILD,1998-05-06,1.167968988418579 +GILD,1998-05-07,1.171875 +GILD,1998-05-08,1.175781011581421 +GILD,1998-05-11,1.1191409826278687 +GILD,1998-05-12,1.125 +GILD,1998-05-13,1.128906011581421 +GILD,1998-05-14,1.109375 +GILD,1998-05-15,1.1640629768371582 +GILD,1998-05-18,1.125 +GILD,1998-05-19,1.1386719942092896 +GILD,1998-05-20,1.1230469942092896 +GILD,1998-05-21,1.125 +GILD,1998-05-22,1.0957030057907104 +GILD,1998-05-26,1.066406011581421 +GILD,1998-05-27,1.050781011581421 +GILD,1998-05-28,1.0859379768371582 +GILD,1998-05-29,1.011718988418579 +GILD,1998-06-01,1.015625 +GILD,1998-06-02,1.042968988418579 +GILD,1998-06-03,1.027343988418579 +GILD,1998-06-04,1.042968988418579 +GILD,1998-06-05,1.042968988418579 +GILD,1998-06-08,1.058593988418579 +GILD,1998-06-09,1.050781011581421 +GILD,1998-06-10,1.019531011581421 +GILD,1998-06-11,1.0 +GILD,1998-06-12,0.9882810115814209 +GILD,1998-06-15,1.003906011581421 +GILD,1998-06-16,1.082031011581421 +GILD,1998-06-17,1.035156011581421 +GILD,1998-06-18,1.0703129768371582 +GILD,1998-06-19,1.0683590173721313 +GILD,1998-06-22,1.0800780057907104 +GILD,1998-06-23,1.078125 +GILD,1998-06-24,1.078125 +GILD,1998-06-25,1.0546879768371582 +GILD,1998-06-26,1.082031011581421 +GILD,1998-06-29,1.097656011581421 +GILD,1998-06-30,1.0019530057907104 +GILD,1998-07-01,0.9492189884185791 +GILD,1998-07-02,0.7929689884185791 +GILD,1998-07-06,0.7832030057907104 +GILD,1998-07-07,0.7519530057907104 +GILD,1998-07-08,0.796875 +GILD,1998-07-09,0.7734379768371582 +GILD,1998-07-10,0.7519530057907104 +GILD,1998-07-13,0.734375 +GILD,1998-07-14,0.7421879768371582 +GILD,1998-07-15,0.7539060115814209 +GILD,1998-07-16,0.7421879768371582 +GILD,1998-07-17,0.7265629768371582 +GILD,1998-07-20,0.7441409826278687 +GILD,1998-07-21,0.7148439884185791 +GILD,1998-07-22,0.7148439884185791 +GILD,1998-07-23,0.71875 +GILD,1998-07-24,0.71875 +GILD,1998-07-27,0.703125 +GILD,1998-07-28,0.6757810115814209 +GILD,1998-07-29,0.6875 +GILD,1998-07-30,0.7265629768371582 +GILD,1998-07-31,0.734375 +GILD,1998-08-03,0.7402340173721313 +GILD,1998-08-04,0.703125 +GILD,1998-08-05,0.71875 +GILD,1998-08-06,0.7402340173721313 +GILD,1998-08-07,0.7617189884185791 +GILD,1998-08-10,0.7734379768371582 +GILD,1998-08-11,0.7304689884185791 +GILD,1998-08-12,0.75 +GILD,1998-08-13,0.7460939884185791 +GILD,1998-08-14,0.7265629768371582 +GILD,1998-08-17,0.7236329913139343 +GILD,1998-08-18,0.7109379768371582 +GILD,1998-08-19,0.7148439884185791 +GILD,1998-08-20,0.6894530057907104 +GILD,1998-08-21,0.703125 +GILD,1998-08-24,0.6757810115814209 +GILD,1998-08-25,0.6523439884185791 +GILD,1998-08-26,0.640625 +GILD,1998-08-27,0.609375 +GILD,1998-08-28,0.5859379768371582 +GILD,1998-08-31,0.5703129768371582 +GILD,1998-09-01,0.625 +GILD,1998-09-02,0.625 +GILD,1998-09-03,0.5703129768371582 +GILD,1998-09-04,0.5898439884185791 +GILD,1998-09-08,0.6484379768371582 +GILD,1998-09-09,0.6523439884185791 +GILD,1998-09-10,0.6328129768371582 +GILD,1998-09-11,0.7304689884185791 +GILD,1998-09-14,0.7539060115814209 +GILD,1998-09-15,0.7890629768371582 +GILD,1998-09-16,0.7734379768371582 +GILD,1998-09-17,0.7734379768371582 +GILD,1998-09-18,0.7578129768371582 +GILD,1998-09-21,0.7792969942092896 +GILD,1998-09-22,0.8242189884185791 +GILD,1998-09-23,0.8730469942092896 +GILD,1998-09-24,0.796875 +GILD,1998-09-25,0.8007810115814209 +GILD,1998-09-28,0.7675780057907104 +GILD,1998-09-29,0.71875 +GILD,1998-09-30,0.6757810115814209 +GILD,1998-10-01,0.6425780057907104 +GILD,1998-10-02,0.6425780057907104 +GILD,1998-10-05,0.6289060115814209 +GILD,1998-10-06,0.6464840173721313 +GILD,1998-10-07,0.6210939884185791 +GILD,1998-10-08,0.5859379768371582 +GILD,1998-10-09,0.640625 +GILD,1998-10-12,0.65625 +GILD,1998-10-13,0.6445310115814209 +GILD,1998-10-14,0.6855469942092896 +GILD,1998-10-15,0.7744140028953552 +GILD,1998-10-16,0.7773439884185791 +GILD,1998-10-19,0.8164060115814209 +GILD,1998-10-20,0.8945310115814209 +GILD,1998-10-21,0.8515629768371582 +GILD,1998-10-22,0.8984379768371582 +GILD,1998-10-23,0.890625 +GILD,1998-10-26,0.9335939884185791 +GILD,1998-10-27,0.8515629768371582 +GILD,1998-10-28,0.8203129768371582 +GILD,1998-10-29,0.875 +GILD,1998-10-30,0.8867189884185791 +GILD,1998-11-02,1.003906011581421 +GILD,1998-11-03,0.9960939884185791 +GILD,1998-11-04,0.9804689884185791 +GILD,1998-11-05,0.96875 +GILD,1998-11-06,0.9882810115814209 +GILD,1998-11-09,0.9638670086860657 +GILD,1998-11-10,0.9296879768371582 +GILD,1998-11-11,0.9238280057907104 +GILD,1998-11-12,0.9023439884185791 +GILD,1998-11-13,0.8984379768371582 +GILD,1998-11-16,0.9296879768371582 +GILD,1998-11-17,0.9199219942092896 +GILD,1998-11-18,0.9609379768371582 +GILD,1998-11-19,0.9980469942092896 +GILD,1998-11-20,0.9863280057907104 +GILD,1998-11-23,0.9980469942092896 +GILD,1998-11-24,0.984375 +GILD,1998-11-25,0.9980469942092896 +GILD,1998-11-27,0.9960939884185791 +GILD,1998-11-30,0.9726560115814209 +GILD,1998-12-01,0.9960939884185791 +GILD,1998-12-02,1.0488280057907104 +GILD,1998-12-03,1.019531011581421 +GILD,1998-12-04,1.0058590173721313 +GILD,1998-12-07,1.0058590173721313 +GILD,1998-12-08,1.003906011581421 +GILD,1998-12-09,1.042968988418579 +GILD,1998-12-10,1.0234379768371582 +GILD,1998-12-11,1.0292969942092896 +GILD,1998-12-14,1.0 +GILD,1998-12-15,0.9941409826278687 +GILD,1998-12-16,1.144531011581421 +GILD,1998-12-17,1.105468988418579 +GILD,1998-12-18,1.1015629768371582 +GILD,1998-12-21,1.128906011581421 +GILD,1998-12-22,1.121093988418579 +GILD,1998-12-23,1.1484379768371582 +GILD,1998-12-24,1.1640629768371582 +GILD,1998-12-28,1.2089840173721313 +GILD,1998-12-29,1.230468988418579 +GILD,1998-12-30,1.207031011581421 +GILD,1998-12-31,1.2832030057907104 +GILD,1999-01-04,1.2421879768371582 +GILD,1999-01-05,1.21875 +GILD,1999-01-06,1.2158199548721313 +GILD,1999-01-07,1.2109379768371582 +GILD,1999-01-08,1.292968988418579 +GILD,1999-01-11,1.25 +GILD,1999-01-12,1.253906011581421 +GILD,1999-01-13,1.203125 +GILD,1999-01-14,1.2050780057907104 +GILD,1999-01-15,1.296875 +GILD,1999-01-19,1.2792969942092896 +GILD,1999-01-20,1.246093988418579 +GILD,1999-01-21,1.1796879768371582 +GILD,1999-01-22,1.171875 +GILD,1999-01-25,1.1171879768371582 +GILD,1999-01-26,1.2890629768371582 +GILD,1999-01-27,1.238281011581421 +GILD,1999-01-28,1.308593988418579 +GILD,1999-01-29,1.34375 +GILD,1999-02-01,1.363281011581421 +GILD,1999-02-02,1.375 +GILD,1999-02-03,1.359375 +GILD,1999-02-04,1.355468988418579 +GILD,1999-02-05,1.308593988418579 +GILD,1999-02-08,1.3144530057907104 +GILD,1999-02-09,1.2207030057907104 +GILD,1999-02-10,1.25 +GILD,1999-02-11,1.308593988418579 +GILD,1999-02-12,1.230468988418579 +GILD,1999-02-16,1.2792969942092896 +GILD,1999-02-17,1.191406011581421 +GILD,1999-02-18,1.21875 +GILD,1999-02-19,1.15625 +GILD,1999-02-22,1.1855469942092896 +GILD,1999-02-23,1.3203129768371582 +GILD,1999-02-24,1.3125 +GILD,1999-02-25,1.3203129768371582 +GILD,1999-02-26,1.2890629768371582 +GILD,1999-03-01,1.2734379768371582 +GILD,1999-03-02,1.261718988418579 +GILD,1999-03-03,1.3105469942092896 +GILD,1999-03-04,1.5078129768371582 +GILD,1999-03-05,1.5957030057907104 +GILD,1999-03-08,1.5546879768371582 +GILD,1999-03-09,1.546875 +GILD,1999-03-10,1.6113280057907104 +GILD,1999-03-11,1.6005860567092896 +GILD,1999-03-12,1.550781011581421 +GILD,1999-03-15,1.5253909826278687 +GILD,1999-03-16,1.5546879768371582 +GILD,1999-03-17,1.621093988418579 +GILD,1999-03-18,1.75 +GILD,1999-03-19,1.7734379768371582 +GILD,1999-03-22,1.503906011581421 +GILD,1999-03-23,1.4375 +GILD,1999-03-24,1.4550780057907104 +GILD,1999-03-25,1.472656011581421 +GILD,1999-03-26,1.4453129768371582 +GILD,1999-03-29,1.402343988418579 +GILD,1999-03-30,1.4042969942092896 +GILD,1999-03-31,1.421875 +GILD,1999-04-01,1.4042969942092896 +GILD,1999-04-05,1.390625 +GILD,1999-04-06,1.339843988418579 +GILD,1999-04-07,1.355468988418579 +GILD,1999-04-08,1.3359379768371582 +GILD,1999-04-09,1.3515629768371582 +GILD,1999-04-12,1.3339840173721313 +GILD,1999-04-13,1.338866949081421 +GILD,1999-04-14,1.316406011581421 +GILD,1999-04-15,1.292968988418579 +GILD,1999-04-16,1.2734379768371582 +GILD,1999-04-19,1.1269530057907104 +GILD,1999-04-20,1.296875 +GILD,1999-04-21,1.300781011581421 +GILD,1999-04-22,1.3300780057907104 +GILD,1999-04-23,1.2675780057907104 +GILD,1999-04-26,1.2734379768371582 +GILD,1999-04-27,1.386718988418579 +GILD,1999-04-28,1.3671879768371582 +GILD,1999-04-29,1.3515629768371582 +GILD,1999-04-30,1.4394530057907104 +GILD,1999-05-03,1.40625 +GILD,1999-05-04,1.386718988418579 +GILD,1999-05-05,1.402343988418579 +GILD,1999-05-06,1.410156011581421 +GILD,1999-05-07,1.4140629768371582 +GILD,1999-05-10,1.3886719942092896 +GILD,1999-05-11,1.4921879768371582 +GILD,1999-05-12,1.4707030057907104 +GILD,1999-05-13,1.46875 +GILD,1999-05-14,1.441406011581421 +GILD,1999-05-17,1.453125 +GILD,1999-05-18,1.449218988418579 +GILD,1999-05-19,1.4902340173721313 +GILD,1999-05-20,1.5078129768371582 +GILD,1999-05-21,1.4199219942092896 +GILD,1999-05-24,1.3671879768371582 +GILD,1999-05-25,1.355468988418579 +GILD,1999-05-26,1.3378909826278687 +GILD,1999-05-27,1.308593988418579 +GILD,1999-05-28,1.363281011581421 +GILD,1999-06-01,1.359375 +GILD,1999-06-02,1.316406011581421 +GILD,1999-06-03,1.300781011581421 +GILD,1999-06-04,1.3183590173721313 +GILD,1999-06-07,1.3808590173721313 +GILD,1999-06-08,1.4121090173721313 +GILD,1999-06-09,1.363281011581421 +GILD,1999-06-10,1.3496090173721313 +GILD,1999-06-11,1.339843988418579 +GILD,1999-06-14,1.40625 +GILD,1999-06-15,1.4628909826278687 +GILD,1999-06-16,1.5390629768371582 +GILD,1999-06-17,1.566406011581421 +GILD,1999-06-18,1.59375 +GILD,1999-06-21,1.566406011581421 +GILD,1999-06-22,1.5634770393371582 +GILD,1999-06-23,1.558593988418579 +GILD,1999-06-24,1.53125 +GILD,1999-06-25,1.527343988418579 +GILD,1999-06-28,1.5234379768371582 +GILD,1999-06-29,1.5371090173721313 +GILD,1999-06-30,1.6328129768371582 +GILD,1999-07-01,1.628906011581421 +GILD,1999-07-02,1.6796879768371582 +GILD,1999-07-06,1.6894530057907104 +GILD,1999-07-07,1.6699219942092896 +GILD,1999-07-08,1.6796879768371582 +GILD,1999-07-09,1.6972659826278687 +GILD,1999-07-12,1.6816409826278687 +GILD,1999-07-13,1.7753909826278687 +GILD,1999-07-14,1.8105469942092896 +GILD,1999-07-15,1.894531011581421 +GILD,1999-07-16,1.9003909826278687 +GILD,1999-07-19,1.8125 +GILD,1999-07-20,1.824218988418579 +GILD,1999-07-21,1.824218988418579 +GILD,1999-07-22,1.769531011581421 +GILD,1999-07-23,1.738281011581421 +GILD,1999-07-26,1.675781011581421 +GILD,1999-07-27,1.8359379768371582 +GILD,1999-07-28,1.996093988418579 +GILD,1999-07-29,2.134766101837158 +GILD,1999-07-30,2.421875 +GILD,1999-08-02,2.349608898162842 +GILD,1999-08-03,2.273437976837158 +GILD,1999-08-04,2.316406011581421 +GILD,1999-08-05,2.25 +GILD,1999-08-06,2.230468988418579 +GILD,1999-08-09,2.148437976837158 +GILD,1999-08-10,2.144531011581421 +GILD,1999-08-11,2.244141101837158 +GILD,1999-08-12,2.263672113418579 +GILD,1999-08-13,2.396483898162842 +GILD,1999-08-16,2.539062976837158 +GILD,1999-08-17,2.390625 +GILD,1999-08-18,2.398437976837158 +GILD,1999-08-19,2.472656011581421 +GILD,1999-08-20,2.550781011581421 +GILD,1999-08-23,2.613281011581421 +GILD,1999-08-24,2.5869140625 +GILD,1999-08-25,2.572266101837158 +GILD,1999-08-26,2.552733898162842 +GILD,1999-08-27,2.525391101837158 +GILD,1999-08-30,2.515625 +GILD,1999-08-31,2.435547113418579 +GILD,1999-09-01,2.457031011581421 +GILD,1999-09-02,2.429687976837158 +GILD,1999-09-03,2.609375 +GILD,1999-09-07,2.886718988418579 +GILD,1999-09-08,2.78125 +GILD,1999-09-09,2.675781011581421 +GILD,1999-09-10,2.625 +GILD,1999-09-13,2.742187976837158 +GILD,1999-09-14,2.8037109375 +GILD,1999-09-15,2.5 +GILD,1999-09-16,2.464843988418579 +GILD,1999-09-17,2.476562976837158 +GILD,1999-09-20,2.421875 +GILD,1999-09-21,2.361327886581421 +GILD,1999-09-22,2.496093988418579 +GILD,1999-09-23,2.400391101837158 +GILD,1999-09-24,2.416016101837158 +GILD,1999-09-27,2.173827886581421 +GILD,1999-09-28,2.173827886581421 +GILD,1999-09-29,2.134766101837158 +GILD,1999-09-30,2.005858898162842 +GILD,1999-10-01,2.044922113418579 +GILD,1999-10-04,2.021483898162842 +GILD,1999-10-05,2.033202886581421 +GILD,1999-10-06,2.085937976837158 +GILD,1999-10-07,2.3056640625 +GILD,1999-10-08,2.252929925918579 +GILD,1999-10-11,2.292968988418579 +GILD,1999-10-12,2.1875 +GILD,1999-10-13,2.203125 +GILD,1999-10-14,2.191406011581421 +GILD,1999-10-15,2.046875 +GILD,1999-10-18,2.017577886581421 +GILD,1999-10-19,2.134766101837158 +GILD,1999-10-20,2.083983898162842 +GILD,1999-10-21,2.054687976837158 +GILD,1999-10-22,2.175781011581421 +GILD,1999-10-25,2.132812976837158 +GILD,1999-10-26,2.013672113418579 +GILD,1999-10-27,2.042968988418579 +GILD,1999-10-28,1.9921879768371582 +GILD,1999-10-29,1.9746090173721313 +GILD,1999-11-01,1.9746090173721313 +GILD,1999-11-02,1.53125 +GILD,1999-11-03,1.558593988418579 +GILD,1999-11-04,1.464843988418579 +GILD,1999-11-05,1.4589840173721313 +GILD,1999-11-08,1.503906011581421 +GILD,1999-11-09,1.457031011581421 +GILD,1999-11-10,1.457031011581421 +GILD,1999-11-11,1.4921879768371582 +GILD,1999-11-12,1.4628909826278687 +GILD,1999-11-15,1.472656011581421 +GILD,1999-11-16,1.480468988418579 +GILD,1999-11-17,1.609375 +GILD,1999-11-18,1.4707030057907104 +GILD,1999-11-19,1.4453129768371582 +GILD,1999-11-22,1.433593988418579 +GILD,1999-11-23,1.3964840173721313 +GILD,1999-11-24,1.5175780057907104 +GILD,1999-11-26,1.53125 +GILD,1999-11-29,1.5410159826278687 +GILD,1999-11-30,1.5 +GILD,1999-12-01,1.453125 +GILD,1999-12-02,1.4140629768371582 +GILD,1999-12-03,1.4238280057907104 +GILD,1999-12-06,1.3876949548721313 +GILD,1999-12-07,1.3828129768371582 +GILD,1999-12-08,1.34375 +GILD,1999-12-09,1.2792969942092896 +GILD,1999-12-10,1.21875 +GILD,1999-12-13,1.25 +GILD,1999-12-14,1.2089840173721313 +GILD,1999-12-15,1.234375 +GILD,1999-12-16,1.2207030057907104 +GILD,1999-12-17,1.191406011581421 +GILD,1999-12-20,1.1640629768371582 +GILD,1999-12-21,1.269531011581421 +GILD,1999-12-22,1.4199219942092896 +GILD,1999-12-23,1.449218988418579 +GILD,1999-12-27,1.4902340173721313 +GILD,1999-12-28,1.625 +GILD,1999-12-29,1.691406011581421 +GILD,1999-12-30,1.703125 +GILD,1999-12-31,1.691406011581421 +GILD,2000-01-03,1.7597659826278687 +GILD,2000-01-04,1.6796879768371582 +GILD,2000-01-05,1.6660159826278687 +GILD,2000-01-06,1.7792969942092896 +GILD,2000-01-07,2.050781011581421 +GILD,2000-01-10,2.318358898162842 +GILD,2000-01-11,2.106445074081421 +GILD,2000-01-12,2.087891101837158 +GILD,2000-01-13,2.203125 +GILD,2000-01-14,2.152343988418579 +GILD,2000-01-18,2.138672113418579 +GILD,2000-01-19,1.964843988418579 +GILD,2000-01-20,1.9550780057907104 +GILD,2000-01-21,1.949218988418579 +GILD,2000-01-24,1.7324219942092896 +GILD,2000-01-25,1.769531011581421 +GILD,2000-01-26,1.6865229606628418 +GILD,2000-01-27,1.550781011581421 +GILD,2000-01-28,1.5302729606628418 +GILD,2000-01-31,1.4628909826278687 +GILD,2000-02-01,1.4433590173721313 +GILD,2000-02-02,1.4355469942092896 +GILD,2000-02-03,1.40625 +GILD,2000-02-04,1.4609379768371582 +GILD,2000-02-07,1.6972659826278687 +GILD,2000-02-08,1.8535159826278687 +GILD,2000-02-09,1.7167969942092896 +GILD,2000-02-10,1.7299799919128418 +GILD,2000-02-11,1.7480469942092896 +GILD,2000-02-14,1.8769530057907104 +GILD,2000-02-15,1.984375 +GILD,2000-02-16,2.0 +GILD,2000-02-17,2.328125 +GILD,2000-02-18,2.408202886581421 +GILD,2000-02-22,2.340820074081421 +GILD,2000-02-23,2.367187976837158 +GILD,2000-02-24,2.292968988418579 +GILD,2000-02-25,2.260741949081421 +GILD,2000-02-28,2.216797113418579 +GILD,2000-02-29,2.390625 +GILD,2000-03-01,2.499022960662842 +GILD,2000-03-02,2.4375 +GILD,2000-03-03,2.496093988418579 +GILD,2000-03-06,2.574218988418579 +GILD,2000-03-07,2.396483898162842 +GILD,2000-03-08,2.310547113418579 +GILD,2000-03-09,2.238281011581421 +GILD,2000-03-10,2.240233898162842 +GILD,2000-03-13,2.117187976837158 +GILD,2000-03-14,2.121093988418579 +GILD,2000-03-15,1.9980469942092896 +GILD,2000-03-16,2.066406011581421 +GILD,2000-03-17,1.9921879768371582 +GILD,2000-03-20,1.7949219942092896 +GILD,2000-03-21,1.7792969942092896 +GILD,2000-03-22,2.001952886581421 +GILD,2000-03-23,2.175781011581421 +GILD,2000-03-24,2.199218988418579 +GILD,2000-03-27,2.181641101837158 +GILD,2000-03-28,2.201172113418579 +GILD,2000-03-29,2.082031011581421 +GILD,2000-03-30,1.84375 +GILD,2000-03-31,1.980468988418579 +GILD,2000-04-03,1.8769530057907104 +GILD,2000-04-04,1.8515629768371582 +GILD,2000-04-05,1.9453129768371582 +GILD,2000-04-06,2.061034917831421 +GILD,2000-04-07,1.9785159826278687 +GILD,2000-04-10,1.9375 +GILD,2000-04-11,1.953125 +GILD,2000-04-12,1.8183590173721313 +GILD,2000-04-13,1.902343988418579 +GILD,2000-04-14,1.7285159826278687 +GILD,2000-04-17,1.589843988418579 +GILD,2000-04-18,1.7089840173721313 +GILD,2000-04-19,1.625488042831421 +GILD,2000-04-20,1.6015629768371582 +GILD,2000-04-24,1.535156011581421 +GILD,2000-04-25,1.4980469942092896 +GILD,2000-04-26,1.4375 +GILD,2000-04-27,1.3574219942092896 +GILD,2000-04-28,1.6933590173721313 +GILD,2000-05-01,1.7421879768371582 +GILD,2000-05-02,1.7890629768371582 +GILD,2000-05-03,1.675781011581421 +GILD,2000-05-04,1.9746090173721313 +GILD,2000-05-05,2.15625 +GILD,2000-05-08,2.097656011581421 +GILD,2000-05-09,2.033202886581421 +GILD,2000-05-10,1.9375 +GILD,2000-05-11,1.9389649629592896 +GILD,2000-05-12,1.9433590173721313 +GILD,2000-05-15,2.013672113418579 +GILD,2000-05-16,2.128906011581421 +GILD,2000-05-17,2.050781011581421 +GILD,2000-05-18,1.964843988418579 +GILD,2000-05-19,1.8686519861221313 +GILD,2000-05-22,1.8671879768371582 +GILD,2000-05-23,1.8925780057907104 +GILD,2000-05-24,2.029297113418579 +GILD,2000-05-25,1.933593988418579 +GILD,2000-05-26,1.660156011581421 +GILD,2000-05-30,1.753906011581421 +GILD,2000-05-31,1.7089840173721313 +GILD,2000-06-01,1.769531011581421 +GILD,2000-06-02,1.949218988418579 +GILD,2000-06-05,1.875 +GILD,2000-06-06,1.941406011581421 +GILD,2000-06-07,2.0625 +GILD,2000-06-08,1.8847659826278687 +GILD,2000-06-09,2.078125 +GILD,2000-06-12,1.859375 +GILD,2000-06-13,1.9707030057907104 +GILD,2000-06-14,1.9589840173721313 +GILD,2000-06-15,2.011718988418579 +GILD,2000-06-16,2.054687976837158 +GILD,2000-06-19,2.195312976837158 +GILD,2000-06-20,2.341797113418579 +GILD,2000-06-21,2.253906011581421 +GILD,2000-06-22,1.9863280057907104 +GILD,2000-06-23,2.169922113418579 +GILD,2000-06-26,2.132812976837158 +GILD,2000-06-27,2.109375 +GILD,2000-06-28,2.251952886581421 +GILD,2000-06-29,2.207031011581421 +GILD,2000-06-30,2.222656011581421 +GILD,2000-07-03,2.183593988418579 +GILD,2000-07-05,2.216797113418579 +GILD,2000-07-06,2.285156011581421 +GILD,2000-07-07,2.509766101837158 +GILD,2000-07-10,2.480468988418579 +GILD,2000-07-11,2.59375 +GILD,2000-07-12,2.792968988418579 +GILD,2000-07-13,2.568358898162842 +GILD,2000-07-14,2.519531011581421 +GILD,2000-07-17,2.578125 +GILD,2000-07-18,2.505858898162842 +GILD,2000-07-19,2.335937976837158 +GILD,2000-07-20,2.265625 +GILD,2000-07-21,2.345702886581421 +GILD,2000-07-24,2.183593988418579 +GILD,2000-07-25,2.146483898162842 +GILD,2000-07-26,2.173827886581421 +GILD,2000-07-27,2.103516101837158 +GILD,2000-07-28,2.191406011581421 +GILD,2000-07-31,2.316406011581421 +GILD,2000-08-01,2.716797113418579 +GILD,2000-08-02,2.632812976837158 +GILD,2000-08-03,2.841797113418579 +GILD,2000-08-04,2.71875 +GILD,2000-08-07,2.791016101837158 +GILD,2000-08-08,2.826172113418579 +GILD,2000-08-09,2.777343988418579 +GILD,2000-08-10,2.707031011581421 +GILD,2000-08-11,2.699218988418579 +GILD,2000-08-14,2.714843988418579 +GILD,2000-08-15,2.640625 +GILD,2000-08-16,2.681641101837158 +GILD,2000-08-17,2.822266101837158 +GILD,2000-08-18,2.8125 +GILD,2000-08-21,2.970702886581421 +GILD,2000-08-22,3.279297113418579 +GILD,2000-08-23,3.136718988418579 +GILD,2000-08-24,3.195312976837158 +GILD,2000-08-25,3.21875 +GILD,2000-08-28,3.058593988418579 +GILD,2000-08-29,3.103516101837158 +GILD,2000-08-30,3.263672113418579 +GILD,2000-08-31,3.375 +GILD,2000-09-01,3.28125 +GILD,2000-09-05,3.072266101837158 +GILD,2000-09-06,2.839843988418579 +GILD,2000-09-07,3.123047113418579 +GILD,2000-09-08,3.1875 +GILD,2000-09-11,3.066406011581421 +GILD,2000-09-12,2.970702886581421 +GILD,2000-09-13,3.03125 +GILD,2000-09-14,3.179687976837158 +GILD,2000-09-15,3.232422113418579 +GILD,2000-09-18,2.914062976837158 +GILD,2000-09-19,3.0625 +GILD,2000-09-20,3.046875 +GILD,2000-09-21,3.214843988418579 +GILD,2000-09-22,3.417968988418579 +GILD,2000-09-25,3.63037109375 +GILD,2000-09-26,3.326172113418579 +GILD,2000-09-27,3.34033203125 +GILD,2000-09-28,3.623047113418579 +GILD,2000-09-29,3.427733898162842 +GILD,2000-10-02,3.253906011581421 +GILD,2000-10-03,3.224608898162842 +GILD,2000-10-04,3.0625 +GILD,2000-10-05,3.095702886581421 +GILD,2000-10-06,2.894531011581421 +GILD,2000-10-09,2.8125 +GILD,2000-10-10,2.962891101837158 +GILD,2000-10-11,2.927733898162842 +GILD,2000-10-12,2.8125 +GILD,2000-10-13,2.998047113418579 +GILD,2000-10-16,3.085937976837158 +GILD,2000-10-17,3.119141101837158 +GILD,2000-10-18,2.869141101837158 +GILD,2000-10-19,2.857422113418579 +GILD,2000-10-20,2.765625 +GILD,2000-10-23,3.029297113418579 +GILD,2000-10-24,2.677733898162842 +GILD,2000-10-25,2.871093988418579 +GILD,2000-10-26,2.84375 +GILD,2000-10-27,2.574218988418579 +GILD,2000-10-30,2.648437976837158 +GILD,2000-10-31,2.6875 +GILD,2000-11-01,2.652343988418579 +GILD,2000-11-02,2.751952886581421 +GILD,2000-11-03,2.753906011581421 +GILD,2000-11-06,2.925781011581421 +GILD,2000-11-07,2.939452886581421 +GILD,2000-11-08,2.818358898162842 +GILD,2000-11-09,2.798827886581421 +GILD,2000-11-10,2.818358898162842 +GILD,2000-11-13,2.458983898162842 +GILD,2000-11-14,2.423827886581421 +GILD,2000-11-15,2.4375 +GILD,2000-11-16,2.375 +GILD,2000-11-17,2.195312976837158 +GILD,2000-11-20,2.019531011581421 +GILD,2000-11-21,2.136718988418579 +GILD,2000-11-22,2.265625 +GILD,2000-11-24,2.187988042831421 +GILD,2000-11-27,2.304687976837158 +GILD,2000-11-28,2.357422113418579 +GILD,2000-11-29,2.539062976837158 +GILD,2000-11-30,2.544922113418579 +GILD,2000-12-01,2.75 +GILD,2000-12-04,2.5625 +GILD,2000-12-05,2.744141101837158 +GILD,2000-12-06,2.712891101837158 +GILD,2000-12-07,2.707031011581421 +GILD,2000-12-08,3.035156011581421 +GILD,2000-12-11,2.865233898162842 +GILD,2000-12-12,2.638672113418579 +GILD,2000-12-13,2.496093988418579 +GILD,2000-12-14,2.431641101837158 +GILD,2000-12-15,2.412108898162842 +GILD,2000-12-18,2.544922113418579 +GILD,2000-12-19,2.5 +GILD,2000-12-20,2.423827886581421 +GILD,2000-12-21,2.201172113418579 +GILD,2000-12-22,2.292968988418579 +GILD,2000-12-26,2.574218988418579 +GILD,2000-12-27,2.494141101837158 +GILD,2000-12-28,2.535156011581421 +GILD,2000-12-29,2.591797113418579 +GILD,2001-01-02,2.316406011581421 +GILD,2001-01-03,2.412108898162842 +GILD,2001-01-04,2.054687976837158 +GILD,2001-01-05,1.828125 +GILD,2001-01-08,1.699218988418579 +GILD,2001-01-09,1.6894530057907104 +GILD,2001-01-10,1.7519530057907104 +GILD,2001-01-11,1.7792969942092896 +GILD,2001-01-12,1.8637700080871582 +GILD,2001-01-16,2.037108898162842 +GILD,2001-01-17,1.8496090173721313 +GILD,2001-01-18,1.8515629768371582 +GILD,2001-01-19,1.8613280057907104 +GILD,2001-01-22,1.9316409826278687 +GILD,2001-01-23,2.151854991912842 +GILD,2001-01-24,2.044922113418579 +GILD,2001-01-25,2.050781011581421 +GILD,2001-01-26,2.011718988418579 +GILD,2001-01-29,2.15625 +GILD,2001-01-30,2.105468988418579 +GILD,2001-01-31,2.115233898162842 +GILD,2001-02-01,2.017577886581421 +GILD,2001-02-02,1.9746090173721313 +GILD,2001-02-05,1.925781011581421 +GILD,2001-02-06,2.058593988418579 +GILD,2001-02-07,2.029297113418579 +GILD,2001-02-08,1.9082030057907104 +GILD,2001-02-09,1.9697270393371582 +GILD,2001-02-12,2.179687976837158 +GILD,2001-02-13,2.113281011581421 +GILD,2001-02-14,2.080077886581421 +GILD,2001-02-15,2.082031011581421 +GILD,2001-02-16,2.179687976837158 +GILD,2001-02-20,2.191406011581421 +GILD,2001-02-21,2.066406011581421 +GILD,2001-02-22,1.980468988418579 +GILD,2001-02-23,2.160156011581421 +GILD,2001-02-26,2.28125 +GILD,2001-02-27,2.246093988418579 +GILD,2001-02-28,2.335937976837158 +GILD,2001-03-01,2.195312976837158 +GILD,2001-03-02,2.242187976837158 +GILD,2001-03-05,2.097656011581421 +GILD,2001-03-06,2.1875 +GILD,2001-03-07,2.085937976837158 +GILD,2001-03-08,2.113281011581421 +GILD,2001-03-09,2.097656011581421 +GILD,2001-03-12,1.8515629768371582 +GILD,2001-03-13,1.941406011581421 +GILD,2001-03-14,2.074218988418579 +GILD,2001-03-15,2.039062976837158 +GILD,2001-03-16,1.886718988418579 +GILD,2001-03-19,2.140625 +GILD,2001-03-20,2.050781011581421 +GILD,2001-03-21,1.8046879768371582 +GILD,2001-03-22,1.8203129768371582 +GILD,2001-03-23,1.855468988418579 +GILD,2001-03-26,2.007812976837158 +GILD,2001-03-27,1.996093988418579 +GILD,2001-03-28,2.0 +GILD,2001-03-29,2.007812976837158 +GILD,2001-03-30,2.03125 +GILD,2001-04-02,1.910156011581421 +GILD,2001-04-03,1.839843988418579 +GILD,2001-04-04,1.824218988418579 +GILD,2001-04-05,1.988281011581421 +GILD,2001-04-06,2.011718988418579 +GILD,2001-04-09,2.1131250858306885 +GILD,2001-04-10,2.268125057220459 +GILD,2001-04-11,2.233750104904175 +GILD,2001-04-12,2.4100000858306885 +GILD,2001-04-16,2.362499952316284 +GILD,2001-04-17,2.452500104904175 +GILD,2001-04-18,2.5625 +GILD,2001-04-19,2.6293749809265137 +GILD,2001-04-20,2.526249885559082 +GILD,2001-04-23,2.396250009536743 +GILD,2001-04-24,2.304374933242798 +GILD,2001-04-25,2.452500104904175 +GILD,2001-04-26,2.6056249141693115 +GILD,2001-04-27,2.848750114440918 +GILD,2001-04-30,3.0612499713897705 +GILD,2001-05-01,3.130625009536743 +GILD,2001-05-02,3.088749885559082 +GILD,2001-05-03,2.9881250858306885 +GILD,2001-05-04,3.158750057220459 +GILD,2001-05-07,3.1968750953674316 +GILD,2001-05-08,3.130000114440918 +GILD,2001-05-09,3.0999999046325684 +GILD,2001-05-10,3.031874895095825 +GILD,2001-05-11,3.046875 +GILD,2001-05-14,3.000624895095825 +GILD,2001-05-15,2.9075000286102295 +GILD,2001-05-16,3.297499895095825 +GILD,2001-05-17,3.6212499141693115 +GILD,2001-05-18,3.371875047683716 +GILD,2001-05-21,3.741874933242798 +GILD,2001-05-22,3.616874933242798 +GILD,2001-05-23,3.3125 +GILD,2001-05-24,3.3968749046325684 +GILD,2001-05-25,3.403125047683716 +GILD,2001-05-29,3.296250104904175 +GILD,2001-05-30,3.176875114440918 +GILD,2001-05-31,3.234375 +GILD,2001-06-01,3.4800000190734863 +GILD,2001-06-04,3.606250047683716 +GILD,2001-06-05,3.581249952316284 +GILD,2001-06-06,3.40625 +GILD,2001-06-07,3.3612499237060547 +GILD,2001-06-08,3.246875047683716 +GILD,2001-06-11,3.101875066757202 +GILD,2001-06-12,3.1343750953674316 +GILD,2001-06-13,3.1493749618530273 +GILD,2001-06-14,3.0662500858306885 +GILD,2001-06-15,3.223750114440918 +GILD,2001-06-18,3.203125 +GILD,2001-06-19,3.247499942779541 +GILD,2001-06-20,3.5899999141693115 +GILD,2001-06-21,3.5999999046325684 +GILD,2001-06-22,3.820625066757202 +GILD,2001-06-25,3.5950000286102295 +GILD,2001-06-26,3.621875047683716 +GILD,2001-06-27,3.719374895095825 +GILD,2001-06-28,3.747499942779541 +GILD,2001-06-29,3.6368749141693115 +GILD,2001-07-02,3.603749990463257 +GILD,2001-07-03,3.634999990463257 +GILD,2001-07-05,3.5587499141693115 +GILD,2001-07-06,3.4825000762939453 +GILD,2001-07-09,3.5143749713897705 +GILD,2001-07-10,3.40625 +GILD,2001-07-11,3.307499885559082 +GILD,2001-07-12,3.34375 +GILD,2001-07-13,3.539375066757202 +GILD,2001-07-16,3.09375 +GILD,2001-07-17,3.2637500762939453 +GILD,2001-07-18,3.4000000953674316 +GILD,2001-07-19,3.3143749237060547 +GILD,2001-07-20,3.3768749237060547 +GILD,2001-07-23,3.3062500953674316 +GILD,2001-07-24,3.1237499713897705 +GILD,2001-07-25,3.176875114440918 +GILD,2001-07-26,3.421250104904175 +GILD,2001-07-27,3.3787500858306885 +GILD,2001-07-30,3.1943750381469727 +GILD,2001-07-31,3.205625057220459 +GILD,2001-08-01,3.1812500953674316 +GILD,2001-08-02,3.112499952316284 +GILD,2001-08-03,3.286875009536743 +GILD,2001-08-06,3.224375009536743 +GILD,2001-08-07,3.1781249046325684 +GILD,2001-08-08,3.021250009536743 +GILD,2001-08-09,3.003124952316284 +GILD,2001-08-10,2.9987499713897705 +GILD,2001-08-13,3.1681249141693115 +GILD,2001-08-14,3.1862499713897705 +GILD,2001-08-15,3.250624895095825 +GILD,2001-08-16,3.2462499141693115 +GILD,2001-08-17,3.09375 +GILD,2001-08-20,3.1912500858306885 +GILD,2001-08-21,3.234375 +GILD,2001-08-22,3.434999942779541 +GILD,2001-08-23,3.677500009536743 +GILD,2001-08-24,3.781874895095825 +GILD,2001-08-27,3.859999895095825 +GILD,2001-08-28,3.815624952316284 +GILD,2001-08-29,3.846874952316284 +GILD,2001-08-30,3.859375 +GILD,2001-08-31,3.794374942779541 +GILD,2001-09-04,3.7931249141693115 +GILD,2001-09-05,3.731874942779541 +GILD,2001-09-06,3.768125057220459 +GILD,2001-09-07,3.6781249046325684 +GILD,2001-09-10,3.6187500953674316 +GILD,2001-09-17,3.3106250762939453 +GILD,2001-09-18,3.065624952316284 +GILD,2001-09-19,3.140625 +GILD,2001-09-20,3.1912500858306885 +GILD,2001-09-21,2.978749990463257 +GILD,2001-09-24,3.028749942779541 +GILD,2001-09-25,3.273750066757202 +GILD,2001-09-26,3.390625 +GILD,2001-09-27,3.5512499809265137 +GILD,2001-09-28,3.510624885559082 +GILD,2001-10-01,3.538749933242798 +GILD,2001-10-02,3.538749933242798 +GILD,2001-10-03,3.538749933242798 +GILD,2001-10-04,3.655625104904175 +GILD,2001-10-05,3.5606250762939453 +GILD,2001-10-08,3.5625 +GILD,2001-10-09,3.6787500381469727 +GILD,2001-10-10,3.924999952316284 +GILD,2001-10-11,3.9412500858306885 +GILD,2001-10-12,3.8843750953674316 +GILD,2001-10-15,4.012499809265137 +GILD,2001-10-16,3.9331250190734863 +GILD,2001-10-17,3.742500066757202 +GILD,2001-10-18,3.924999952316284 +GILD,2001-10-19,4.065000057220459 +GILD,2001-10-22,4.227499961853027 +GILD,2001-10-23,4.131249904632568 +GILD,2001-10-24,4.290625095367432 +GILD,2001-10-25,4.300000190734863 +GILD,2001-10-26,4.230000019073486 +GILD,2001-10-29,4.096875190734863 +GILD,2001-10-30,4.038750171661377 +GILD,2001-10-31,3.9312500953674316 +GILD,2001-11-01,3.9518749713897705 +GILD,2001-11-02,3.911875009536743 +GILD,2001-11-05,4.088749885559082 +GILD,2001-11-06,4.090624809265137 +GILD,2001-11-07,4.172500133514404 +GILD,2001-11-08,4.138750076293945 +GILD,2001-11-09,4.013124942779541 +GILD,2001-11-12,3.9806249141693115 +GILD,2001-11-13,4.230000019073486 +GILD,2001-11-14,4.212500095367432 +GILD,2001-11-15,4.209374904632568 +GILD,2001-11-16,4.266250133514404 +GILD,2001-11-19,4.376874923706055 +GILD,2001-11-20,4.247499942779541 +GILD,2001-11-21,4.304375171661377 +GILD,2001-11-23,4.324999809265137 +GILD,2001-11-26,4.455625057220459 +GILD,2001-11-27,4.5 +GILD,2001-11-28,4.328125 +GILD,2001-11-29,4.458749771118164 +GILD,2001-11-30,4.513124942779541 +GILD,2001-12-03,4.357500076293945 +GILD,2001-12-04,4.318124771118164 +GILD,2001-12-05,4.232500076293945 +GILD,2001-12-06,4.283750057220459 +GILD,2001-12-07,4.28125 +GILD,2001-12-10,4.07687520980835 +GILD,2001-12-11,4.024374961853027 +GILD,2001-12-12,4.043125152587891 +GILD,2001-12-13,4.153749942779541 +GILD,2001-12-14,4.138750076293945 +GILD,2001-12-17,4.300000190734863 +GILD,2001-12-18,4.280624866485596 +GILD,2001-12-19,4.197500228881836 +GILD,2001-12-20,4.050000190734863 +GILD,2001-12-21,4.085625171661377 +GILD,2001-12-24,4.165625095367432 +GILD,2001-12-26,4.176249980926514 +GILD,2001-12-27,4.070000171661377 +GILD,2001-12-28,4.171875 +GILD,2001-12-31,4.107500076293945 +GILD,2002-01-02,3.8393750190734863 +GILD,2002-01-03,3.664375066757202 +GILD,2002-01-04,3.8375000953674316 +GILD,2002-01-07,3.8450000286102295 +GILD,2002-01-08,3.990000009536743 +GILD,2002-01-09,4.113124847412109 +GILD,2002-01-10,4.236249923706055 +GILD,2002-01-11,4.320000171661377 +GILD,2002-01-14,4.293749809265137 +GILD,2002-01-15,4.309374809265137 +GILD,2002-01-16,4.319375038146973 +GILD,2002-01-17,4.388750076293945 +GILD,2002-01-18,4.108749866485596 +GILD,2002-01-22,4.194375038146973 +GILD,2002-01-23,4.290625095367432 +GILD,2002-01-24,4.213749885559082 +GILD,2002-01-25,4.228750228881836 +GILD,2002-01-28,4.23562479019165 +GILD,2002-01-29,4.109375 +GILD,2002-01-30,4.1875 +GILD,2002-01-31,4.088749885559082 +GILD,2002-02-01,4.363124847412109 +GILD,2002-02-04,4.109375 +GILD,2002-02-05,4.149374961853027 +GILD,2002-02-06,3.903749942779541 +GILD,2002-02-07,3.9593749046325684 +GILD,2002-02-08,4.179999828338623 +GILD,2002-02-11,4.226250171661377 +GILD,2002-02-12,4.26687479019165 +GILD,2002-02-13,4.206250190734863 +GILD,2002-02-14,4.090000152587891 +GILD,2002-02-15,4.108749866485596 +GILD,2002-02-19,4.031875133514404 +GILD,2002-02-20,4.18625020980835 +GILD,2002-02-21,4.191249847412109 +GILD,2002-02-22,4.155624866485596 +GILD,2002-02-25,4.21750020980835 +GILD,2002-02-26,4.308125019073486 +GILD,2002-02-27,4.338125228881836 +GILD,2002-02-28,4.403749942779541 +GILD,2002-03-01,4.609375 +GILD,2002-03-04,4.650000095367432 +GILD,2002-03-05,4.561874866485596 +GILD,2002-03-06,4.574999809265137 +GILD,2002-03-07,4.482500076293945 +GILD,2002-03-08,4.514999866485596 +GILD,2002-03-11,4.512499809265137 +GILD,2002-03-12,4.46750020980835 +GILD,2002-03-13,4.559999942779541 +GILD,2002-03-14,4.46875 +GILD,2002-03-15,4.49875020980835 +GILD,2002-03-18,4.675000190734863 +GILD,2002-03-19,4.817500114440918 +GILD,2002-03-20,4.666250228881836 +GILD,2002-03-21,4.806250095367432 +GILD,2002-03-22,4.663750171661377 +GILD,2002-03-25,4.526249885559082 +GILD,2002-03-26,4.565000057220459 +GILD,2002-03-27,4.675000190734863 +GILD,2002-03-28,4.49875020980835 +GILD,2002-04-01,4.5625 +GILD,2002-04-02,4.508749961853027 +GILD,2002-04-03,4.423749923706055 +GILD,2002-04-04,4.362500190734863 +GILD,2002-04-05,4.303750038146973 +GILD,2002-04-08,4.348750114440918 +GILD,2002-04-09,4.212500095367432 +GILD,2002-04-10,4.473750114440918 +GILD,2002-04-11,4.43625020980835 +GILD,2002-04-12,4.458749771118164 +GILD,2002-04-15,4.503749847412109 +GILD,2002-04-16,4.5625 +GILD,2002-04-17,4.425000190734863 +GILD,2002-04-18,4.434999942779541 +GILD,2002-04-19,4.40749979019165 +GILD,2002-04-22,4.264999866485596 +GILD,2002-04-23,4.212500095367432 +GILD,2002-04-24,4.28249979019165 +GILD,2002-04-25,3.9987499713897705 +GILD,2002-04-26,3.630000114440918 +GILD,2002-04-29,3.641249895095825 +GILD,2002-04-30,3.890000104904175 +GILD,2002-05-01,4.137499809265137 +GILD,2002-05-02,4.112500190734863 +GILD,2002-05-03,3.994999885559082 +GILD,2002-05-06,3.7300000190734863 +GILD,2002-05-07,3.8475000858306885 +GILD,2002-05-08,4.352499961853027 +GILD,2002-05-09,4.25 +GILD,2002-05-10,4.073750019073486 +GILD,2002-05-13,4.318749904632568 +GILD,2002-05-14,4.697500228881836 +GILD,2002-05-15,4.648749828338623 +GILD,2002-05-16,4.522500038146973 +GILD,2002-05-17,4.618750095367432 +GILD,2002-05-20,4.543749809265137 +GILD,2002-05-21,4.431250095367432 +GILD,2002-05-22,4.412499904632568 +GILD,2002-05-23,4.75 +GILD,2002-05-24,4.631249904632568 +GILD,2002-05-28,4.743750095367432 +GILD,2002-05-29,4.418749809265137 +GILD,2002-05-30,4.601250171661377 +GILD,2002-05-31,4.457499980926514 +GILD,2002-06-03,4.286250114440918 +GILD,2002-06-04,4.293749809265137 +GILD,2002-06-05,4.28000020980835 +GILD,2002-06-06,4.005000114440918 +GILD,2002-06-07,3.9987499713897705 +GILD,2002-06-10,4.113749980926514 +GILD,2002-06-11,3.8125 +GILD,2002-06-12,3.8037500381469727 +GILD,2002-06-13,3.9175000190734863 +GILD,2002-06-14,4.116250038146973 +GILD,2002-06-17,4.482500076293945 +GILD,2002-06-18,4.4375 +GILD,2002-06-19,4.361249923706055 +GILD,2002-06-20,4.098750114440918 +GILD,2002-06-21,3.8975000381469727 +GILD,2002-06-24,4.139999866485596 +GILD,2002-06-25,4.018750190734863 +GILD,2002-06-26,4.087500095367432 +GILD,2002-06-27,4.059999942779541 +GILD,2002-06-28,4.110000133514404 +GILD,2002-07-01,3.7874999046325684 +GILD,2002-07-02,3.490000009536743 +GILD,2002-07-03,3.6549999713897705 +GILD,2002-07-05,3.8612499237060547 +GILD,2002-07-08,3.8062500953674316 +GILD,2002-07-09,3.6987500190734863 +GILD,2002-07-10,3.3187499046325684 +GILD,2002-07-11,3.5687499046325684 +GILD,2002-07-12,3.622499942779541 +GILD,2002-07-15,3.680000066757202 +GILD,2002-07-16,3.940000057220459 +GILD,2002-07-17,4.308750152587891 +GILD,2002-07-18,4.112500190734863 +GILD,2002-07-19,3.9700000286102295 +GILD,2002-07-22,3.831249952316284 +GILD,2002-07-23,3.6312499046325684 +GILD,2002-07-24,3.799999952316284 +GILD,2002-07-25,3.6312499046325684 +GILD,2002-07-26,3.5174999237060547 +GILD,2002-07-29,3.6237499713897705 +GILD,2002-07-30,3.6862499713897705 +GILD,2002-07-31,3.8087499141693115 +GILD,2002-08-01,3.7249999046325684 +GILD,2002-08-02,3.6137499809265137 +GILD,2002-08-05,3.8575000762939453 +GILD,2002-08-06,3.8575000762939453 +GILD,2002-08-07,3.9749999046325684 +GILD,2002-08-08,4.296249866485596 +GILD,2002-08-09,4.25124979019165 +GILD,2002-08-12,4.329999923706055 +GILD,2002-08-13,4.106249809265137 +GILD,2002-08-14,4.427499771118164 +GILD,2002-08-15,4.348750114440918 +GILD,2002-08-16,4.338749885559082 +GILD,2002-08-19,4.320000171661377 +GILD,2002-08-20,4.380000114440918 +GILD,2002-08-21,4.511250019073486 +GILD,2002-08-22,4.630000114440918 +GILD,2002-08-23,4.566249847412109 +GILD,2002-08-26,4.53000020980835 +GILD,2002-08-27,4.150000095367432 +GILD,2002-08-28,4.077499866485596 +GILD,2002-08-29,4.244999885559082 +GILD,2002-08-30,4.010000228881836 +GILD,2002-09-03,3.8125 +GILD,2002-09-04,3.90625 +GILD,2002-09-05,3.7537500858306885 +GILD,2002-09-06,4.03125 +GILD,2002-09-09,4.079999923706055 +GILD,2002-09-10,4.141250133514404 +GILD,2002-09-11,4.083749771118164 +GILD,2002-09-12,3.8499999046325684 +GILD,2002-09-13,4.005000114440918 +GILD,2002-09-16,4.018750190734863 +GILD,2002-09-17,4.0 +GILD,2002-09-18,4.25 +GILD,2002-09-19,4.112500190734863 +GILD,2002-09-20,4.195000171661377 +GILD,2002-09-23,4.12624979019165 +GILD,2002-09-24,4.136250019073486 +GILD,2002-09-25,4.287499904632568 +GILD,2002-09-26,4.226250171661377 +GILD,2002-09-27,4.195000171661377 +GILD,2002-09-30,4.191249847412109 +GILD,2002-10-01,4.346250057220459 +GILD,2002-10-02,4.118750095367432 +GILD,2002-10-03,4.003749847412109 +GILD,2002-10-04,3.856250047683716 +GILD,2002-10-07,3.9962499141693115 +GILD,2002-10-08,3.9825000762939453 +GILD,2002-10-09,4.098750114440918 +GILD,2002-10-10,4.291250228881836 +GILD,2002-10-11,4.195000171661377 +GILD,2002-10-14,4.411250114440918 +GILD,2002-10-15,4.25 +GILD,2002-10-16,4.262499809265137 +GILD,2002-10-17,4.347499847412109 +GILD,2002-10-18,4.28125 +GILD,2002-10-21,4.323750019073486 +GILD,2002-10-22,4.386250019073486 +GILD,2002-10-23,4.3125 +GILD,2002-10-24,4.06125020980835 +GILD,2002-10-25,4.284999847412109 +GILD,2002-10-28,4.237500190734863 +GILD,2002-10-29,4.233749866485596 +GILD,2002-10-30,4.324999809265137 +GILD,2002-10-31,4.34250020980835 +GILD,2002-11-01,4.5625 +GILD,2002-11-04,4.568749904632568 +GILD,2002-11-05,4.570000171661377 +GILD,2002-11-06,4.786250114440918 +GILD,2002-11-07,4.675000190734863 +GILD,2002-11-08,4.456250190734863 +GILD,2002-11-11,4.454999923706055 +GILD,2002-11-12,4.482500076293945 +GILD,2002-11-13,4.457499980926514 +GILD,2002-11-14,4.697500228881836 +GILD,2002-11-15,4.518750190734863 +GILD,2002-11-18,4.471250057220459 +GILD,2002-11-19,4.443749904632568 +GILD,2002-11-20,4.533750057220459 +GILD,2002-11-21,4.735000133514404 +GILD,2002-11-22,4.933750152587891 +GILD,2002-11-25,4.963749885559082 +GILD,2002-11-26,4.596250057220459 +GILD,2002-11-27,4.871250152587891 +GILD,2002-11-29,4.927499771118164 +GILD,2002-12-02,4.773749828338623 +GILD,2002-12-03,4.610000133514404 +GILD,2002-12-04,4.701250076293945 +GILD,2002-12-05,4.84250020980835 +GILD,2002-12-06,4.893750190734863 +GILD,2002-12-09,4.787499904632568 +GILD,2002-12-10,4.697500228881836 +GILD,2002-12-11,4.677499771118164 +GILD,2002-12-12,4.672500133514404 +GILD,2002-12-13,4.460000038146973 +GILD,2002-12-16,4.550000190734863 +GILD,2002-12-17,4.514999866485596 +GILD,2002-12-18,4.493750095367432 +GILD,2002-12-19,4.456250190734863 +GILD,2002-12-20,4.466249942779541 +GILD,2002-12-23,4.559999942779541 +GILD,2002-12-24,4.506249904632568 +GILD,2002-12-26,4.427499771118164 +GILD,2002-12-27,4.321249961853027 +GILD,2002-12-30,4.25124979019165 +GILD,2002-12-31,4.25 +GILD,2003-01-02,4.361249923706055 +GILD,2003-01-03,4.43874979019165 +GILD,2003-01-06,4.5625 +GILD,2003-01-07,4.545000076293945 +GILD,2003-01-08,4.34499979019165 +GILD,2003-01-09,4.478750228881836 +GILD,2003-01-10,4.627500057220459 +GILD,2003-01-13,4.711249828338623 +GILD,2003-01-14,4.735000133514404 +GILD,2003-01-15,4.631249904632568 +GILD,2003-01-16,4.75 +GILD,2003-01-17,4.543749809265137 +GILD,2003-01-21,4.485000133514404 +GILD,2003-01-22,4.473750114440918 +GILD,2003-01-23,4.491250038146973 +GILD,2003-01-24,4.367499828338623 +GILD,2003-01-27,4.362500190734863 +GILD,2003-01-28,4.471250057220459 +GILD,2003-01-29,4.533750057220459 +GILD,2003-01-30,4.579999923706055 +GILD,2003-01-31,4.362500190734863 +GILD,2003-02-03,4.316249847412109 +GILD,2003-02-04,4.182499885559082 +GILD,2003-02-05,4.182499885559082 +GILD,2003-02-06,4.206250190734863 +GILD,2003-02-07,4.227499961853027 +GILD,2003-02-10,4.28249979019165 +GILD,2003-02-11,4.377500057220459 +GILD,2003-02-12,4.255000114440918 +GILD,2003-02-13,4.083749771118164 +GILD,2003-02-14,4.125 +GILD,2003-02-18,4.037499904632568 +GILD,2003-02-19,4.045000076293945 +GILD,2003-02-20,4.047500133514404 +GILD,2003-02-21,4.197500228881836 +GILD,2003-02-24,4.081250190734863 +GILD,2003-02-25,4.097499847412109 +GILD,2003-02-26,4.102499961853027 +GILD,2003-02-27,4.197500228881836 +GILD,2003-02-28,4.25 +GILD,2003-03-03,4.25124979019165 +GILD,2003-03-04,4.221250057220459 +GILD,2003-03-05,4.212500095367432 +GILD,2003-03-06,4.267499923706055 +GILD,2003-03-07,4.599999904632568 +GILD,2003-03-10,4.723750114440918 +GILD,2003-03-11,4.662499904632568 +GILD,2003-03-12,4.732500076293945 +GILD,2003-03-13,4.987500190734863 +GILD,2003-03-14,4.90625 +GILD,2003-03-17,5.113749980926514 +GILD,2003-03-18,5.117499828338623 +GILD,2003-03-19,5.101250171661377 +GILD,2003-03-20,5.106249809265137 +GILD,2003-03-21,5.191249847412109 +GILD,2003-03-24,4.996250152587891 +GILD,2003-03-25,5.147500038146973 +GILD,2003-03-26,5.065000057220459 +GILD,2003-03-27,5.375 +GILD,2003-03-28,5.25 +GILD,2003-03-31,5.24875020980835 +GILD,2003-04-01,5.329999923706055 +GILD,2003-04-02,5.458749771118164 +GILD,2003-04-03,5.572500228881836 +GILD,2003-04-04,5.518750190734863 +GILD,2003-04-07,5.366250038146973 +GILD,2003-04-08,5.371250152587891 +GILD,2003-04-09,5.167500019073486 +GILD,2003-04-10,5.336249828338623 +GILD,2003-04-11,5.224999904632568 +GILD,2003-04-14,5.261250019073486 +GILD,2003-04-15,5.362500190734863 +GILD,2003-04-16,5.324999809265137 +GILD,2003-04-17,5.505000114440918 +GILD,2003-04-21,5.456250190734863 +GILD,2003-04-22,5.558750152587891 +GILD,2003-04-23,5.706250190734863 +GILD,2003-04-24,5.841249942779541 +GILD,2003-04-25,5.767499923706055 +GILD,2003-04-28,5.795000076293945 +GILD,2003-04-29,5.791250228881836 +GILD,2003-04-30,5.767499923706055 +GILD,2003-05-01,5.757500171661377 +GILD,2003-05-02,5.90625 +GILD,2003-05-05,5.837500095367432 +GILD,2003-05-06,5.698750019073486 +GILD,2003-05-07,5.681250095367432 +GILD,2003-05-08,5.713749885559082 +GILD,2003-05-09,5.836249828338623 +GILD,2003-05-12,5.928750038146973 +GILD,2003-05-13,5.857500076293945 +GILD,2003-05-14,5.934999942779541 +GILD,2003-05-15,6.078750133514404 +GILD,2003-05-16,5.931250095367432 +GILD,2003-05-19,5.872499942779541 +GILD,2003-05-20,5.75 +GILD,2003-05-21,5.706250190734863 +GILD,2003-05-22,5.928750038146973 +GILD,2003-05-23,6.0 +GILD,2003-05-27,6.454999923706055 +GILD,2003-05-28,6.28125 +GILD,2003-05-29,6.31374979019165 +GILD,2003-05-30,6.53249979019165 +GILD,2003-06-02,6.301249980926514 +GILD,2003-06-03,6.301249980926514 +GILD,2003-06-04,6.387499809265137 +GILD,2003-06-05,6.668749809265137 +GILD,2003-06-06,6.525000095367432 +GILD,2003-06-09,6.208749771118164 +GILD,2003-06-10,6.322500228881836 +GILD,2003-06-11,6.53125 +GILD,2003-06-12,6.554999828338623 +GILD,2003-06-13,6.726250171661377 +GILD,2003-06-16,7.048749923706055 +GILD,2003-06-17,7.039999961853027 +GILD,2003-06-18,6.746250152587891 +GILD,2003-06-19,6.412499904632568 +GILD,2003-06-20,6.71875 +GILD,2003-06-23,6.557499885559082 +GILD,2003-06-24,6.599999904632568 +GILD,2003-06-25,6.6875 +GILD,2003-06-26,6.762499809265137 +GILD,2003-06-27,7.038750171661377 +GILD,2003-06-30,6.943749904632568 +GILD,2003-07-01,6.875 +GILD,2003-07-02,7.045000076293945 +GILD,2003-07-03,7.257500171661377 +GILD,2003-07-07,7.389999866485596 +GILD,2003-07-08,7.372499942779541 +GILD,2003-07-09,7.412499904632568 +GILD,2003-07-10,7.283750057220459 +GILD,2003-07-11,7.409999847412109 +GILD,2003-07-14,8.40625 +GILD,2003-07-15,8.638750076293945 +GILD,2003-07-16,8.412500381469727 +GILD,2003-07-17,8.161250114440918 +GILD,2003-07-18,8.3149995803833 +GILD,2003-07-21,8.212499618530273 +GILD,2003-07-22,8.292499542236328 +GILD,2003-07-23,8.262499809265137 +GILD,2003-07-24,8.265000343322754 +GILD,2003-07-25,8.524999618530273 +GILD,2003-07-28,8.618749618530273 +GILD,2003-07-29,8.748749732971191 +GILD,2003-07-30,8.598750114440918 +GILD,2003-07-31,8.5287504196167 +GILD,2003-08-01,8.068750381469727 +GILD,2003-08-04,8.151249885559082 +GILD,2003-08-05,7.739999771118164 +GILD,2003-08-06,7.673749923706055 +GILD,2003-08-07,7.828750133514404 +GILD,2003-08-08,7.78125 +GILD,2003-08-11,7.902500152587891 +GILD,2003-08-12,7.980000019073486 +GILD,2003-08-13,7.829999923706055 +GILD,2003-08-14,7.761250019073486 +GILD,2003-08-15,7.789999961853027 +GILD,2003-08-18,7.942500114440918 +GILD,2003-08-19,8.164999961853027 +GILD,2003-08-20,8.079999923706055 +GILD,2003-08-21,8.291250228881836 +GILD,2003-08-22,8.020000457763672 +GILD,2003-08-25,8.052499771118164 +GILD,2003-08-26,8.0024995803833 +GILD,2003-08-27,7.996250152587891 +GILD,2003-08-28,8.276249885559082 +GILD,2003-08-29,8.335000038146973 +GILD,2003-09-02,8.461250305175781 +GILD,2003-09-03,8.203749656677246 +GILD,2003-09-04,8.416250228881836 +GILD,2003-09-05,8.357500076293945 +GILD,2003-09-08,8.6537504196167 +GILD,2003-09-09,8.576250076293945 +GILD,2003-09-10,8.266249656677246 +GILD,2003-09-11,8.354999542236328 +GILD,2003-09-12,8.393750190734863 +GILD,2003-09-15,8.251250267028809 +GILD,2003-09-16,7.732500076293945 +GILD,2003-09-17,7.737500190734863 +GILD,2003-09-18,7.78125 +GILD,2003-09-19,7.494999885559082 +GILD,2003-09-22,7.213749885559082 +GILD,2003-09-23,7.255000114440918 +GILD,2003-09-24,7.022500038146973 +GILD,2003-09-25,6.96875 +GILD,2003-09-26,6.927499771118164 +GILD,2003-09-29,7.0 +GILD,2003-09-30,7.005000114440918 +GILD,2003-10-01,7.097499847412109 +GILD,2003-10-02,7.361249923706055 +GILD,2003-10-03,7.348750114440918 +GILD,2003-10-06,7.383749961853027 +GILD,2003-10-07,7.309999942779541 +GILD,2003-10-08,7.428750038146973 +GILD,2003-10-09,7.53125 +GILD,2003-10-10,7.53000020980835 +GILD,2003-10-13,7.652500152587891 +GILD,2003-10-14,7.675000190734863 +GILD,2003-10-15,7.447500228881836 +GILD,2003-10-16,7.43874979019165 +GILD,2003-10-17,7.176249980926514 +GILD,2003-10-20,7.300000190734863 +GILD,2003-10-21,7.5 +GILD,2003-10-22,7.291250228881836 +GILD,2003-10-23,7.243750095367432 +GILD,2003-10-24,7.301249980926514 +GILD,2003-10-27,7.177499771118164 +GILD,2003-10-28,7.432499885559082 +GILD,2003-10-29,6.5 +GILD,2003-10-30,6.792500019073486 +GILD,2003-10-31,6.818749904632568 +GILD,2003-11-03,6.869999885559082 +GILD,2003-11-04,6.707499980926514 +GILD,2003-11-05,6.574999809265137 +GILD,2003-11-06,6.737500190734863 +GILD,2003-11-07,6.676249980926514 +GILD,2003-11-10,6.510000228881836 +GILD,2003-11-11,6.518750190734863 +GILD,2003-11-12,6.775000095367432 +GILD,2003-11-13,6.880000114440918 +GILD,2003-11-14,6.78249979019165 +GILD,2003-11-17,6.838749885559082 +GILD,2003-11-18,6.744999885559082 +GILD,2003-11-19,6.840000152587891 +GILD,2003-11-20,6.953750133514404 +GILD,2003-11-21,7.099999904632568 +GILD,2003-11-24,7.417500019073486 +GILD,2003-11-25,7.283750057220459 +GILD,2003-11-26,7.34375 +GILD,2003-11-28,7.335000038146973 +GILD,2003-12-01,7.521249771118164 +GILD,2003-12-02,7.478750228881836 +GILD,2003-12-03,7.328750133514404 +GILD,2003-12-04,7.332499980926514 +GILD,2003-12-05,7.199999809265137 +GILD,2003-12-08,7.15749979019165 +GILD,2003-12-09,7.088749885559082 +GILD,2003-12-10,6.997499942779541 +GILD,2003-12-11,7.002500057220459 +GILD,2003-12-12,7.002500057220459 +GILD,2003-12-15,7.010000228881836 +GILD,2003-12-16,7.045000076293945 +GILD,2003-12-17,7.132500171661377 +GILD,2003-12-18,7.34375 +GILD,2003-12-19,7.425000190734863 +GILD,2003-12-22,7.452499866485596 +GILD,2003-12-23,7.433750152587891 +GILD,2003-12-24,7.392499923706055 +GILD,2003-12-26,7.368750095367432 +GILD,2003-12-29,7.324999809265137 +GILD,2003-12-30,7.267499923706055 +GILD,2003-12-31,7.284999847412109 +GILD,2004-01-02,7.252500057220459 +GILD,2004-01-05,7.269999980926514 +GILD,2004-01-06,7.242499828338623 +GILD,2004-01-07,7.792500019073486 +GILD,2004-01-08,7.667500019073486 +GILD,2004-01-09,7.797500133514404 +GILD,2004-01-12,7.856249809265137 +GILD,2004-01-13,7.677499771118164 +GILD,2004-01-14,7.628749847412109 +GILD,2004-01-15,7.743750095367432 +GILD,2004-01-16,7.923749923706055 +GILD,2004-01-20,7.943749904632568 +GILD,2004-01-21,8.171250343322754 +GILD,2004-01-22,8.149999618530273 +GILD,2004-01-23,8.21875 +GILD,2004-01-26,8.06624984741211 +GILD,2004-01-27,7.632500171661377 +GILD,2004-01-28,7.627500057220459 +GILD,2004-01-29,7.586249828338623 +GILD,2004-01-30,6.851250171661377 +GILD,2004-02-02,7.033750057220459 +GILD,2004-02-03,7.026249885559082 +GILD,2004-02-04,7.025000095367432 +GILD,2004-02-05,7.0 +GILD,2004-02-06,7.070000171661377 +GILD,2004-02-09,7.215000152587891 +GILD,2004-02-10,7.171249866485596 +GILD,2004-02-11,7.324999809265137 +GILD,2004-02-12,7.394999980926514 +GILD,2004-02-13,7.287499904632568 +GILD,2004-02-17,7.276249885559082 +GILD,2004-02-18,7.197500228881836 +GILD,2004-02-19,6.96750020980835 +GILD,2004-02-20,6.957499980926514 +GILD,2004-02-23,6.788750171661377 +GILD,2004-02-24,6.763750076293945 +GILD,2004-02-25,6.84499979019165 +GILD,2004-02-26,6.823750019073486 +GILD,2004-02-27,6.783750057220459 +GILD,2004-03-01,6.852499961853027 +GILD,2004-03-02,6.803750038146973 +GILD,2004-03-03,6.945000171661377 +GILD,2004-03-04,6.949999809265137 +GILD,2004-03-05,7.166250228881836 +GILD,2004-03-08,6.991250038146973 +GILD,2004-03-09,7.059999942779541 +GILD,2004-03-10,7.026249885559082 +GILD,2004-03-11,6.987500190734863 +GILD,2004-03-12,7.1875 +GILD,2004-03-15,7.041250228881836 +GILD,2004-03-16,6.929999828338623 +GILD,2004-03-17,7.037499904632568 +GILD,2004-03-18,7.088749885559082 +GILD,2004-03-19,6.912499904632568 +GILD,2004-03-22,6.682499885559082 +GILD,2004-03-23,6.487500190734863 +GILD,2004-03-24,6.46999979019165 +GILD,2004-03-25,6.667500019073486 +GILD,2004-03-26,6.723750114440918 +GILD,2004-03-29,6.912499904632568 +GILD,2004-03-30,6.931250095367432 +GILD,2004-03-31,6.931250095367432 +GILD,2004-04-01,6.976250171661377 +GILD,2004-04-02,7.171249866485596 +GILD,2004-04-05,7.239999771118164 +GILD,2004-04-06,7.039999961853027 +GILD,2004-04-07,7.122499942779541 +GILD,2004-04-08,7.183750152587891 +GILD,2004-04-12,7.131249904632568 +GILD,2004-04-13,6.945000171661377 +GILD,2004-04-14,7.073750019073486 +GILD,2004-04-15,7.110000133514404 +GILD,2004-04-16,7.164999961853027 +GILD,2004-04-19,7.31125020980835 +GILD,2004-04-20,7.125 +GILD,2004-04-21,7.230000019073486 +GILD,2004-04-22,7.402500152587891 +GILD,2004-04-23,7.514999866485596 +GILD,2004-04-26,7.693749904632568 +GILD,2004-04-27,7.797500133514404 +GILD,2004-04-28,7.663750171661377 +GILD,2004-04-29,7.681250095367432 +GILD,2004-04-30,7.617499828338623 +GILD,2004-05-03,7.553750038146973 +GILD,2004-05-04,7.293749809265137 +GILD,2004-05-05,7.292500019073486 +GILD,2004-05-06,7.091249942779541 +GILD,2004-05-07,6.943749904632568 +GILD,2004-05-10,6.841249942779541 +GILD,2004-05-11,6.925000190734863 +GILD,2004-05-12,7.042500019073486 +GILD,2004-05-13,7.082499980926514 +GILD,2004-05-14,6.966249942779541 +GILD,2004-05-17,7.199999809265137 +GILD,2004-05-18,7.817500114440918 +GILD,2004-05-19,7.860000133514404 +GILD,2004-05-20,7.893750190734863 +GILD,2004-05-21,7.916250228881836 +GILD,2004-05-24,7.849999904632568 +GILD,2004-05-25,7.972499847412109 +GILD,2004-05-26,8.239999771118164 +GILD,2004-05-27,8.213749885559082 +GILD,2004-05-28,8.166250228881836 +GILD,2004-06-01,8.367500305175781 +GILD,2004-06-02,8.323749542236328 +GILD,2004-06-03,8.038749694824219 +GILD,2004-06-04,8.067500114440918 +GILD,2004-06-07,8.116250038146973 +GILD,2004-06-08,8.05875015258789 +GILD,2004-06-09,7.871250152587891 +GILD,2004-06-10,7.716249942779541 +GILD,2004-06-14,7.724999904632568 +GILD,2004-06-15,7.983749866485596 +GILD,2004-06-16,8.050000190734863 +GILD,2004-06-17,7.928750038146973 +GILD,2004-06-18,8.050000190734863 +GILD,2004-06-21,7.871250152587891 +GILD,2004-06-22,7.849999904632568 +GILD,2004-06-23,8.143750190734863 +GILD,2004-06-24,8.082500457763672 +GILD,2004-06-25,8.118749618530273 +GILD,2004-06-28,7.992499828338623 +GILD,2004-06-29,8.1899995803833 +GILD,2004-06-30,8.375 +GILD,2004-07-01,8.368749618530273 +GILD,2004-07-02,8.427499771118164 +GILD,2004-07-06,8.367500305175781 +GILD,2004-07-07,8.388750076293945 +GILD,2004-07-08,8.2212495803833 +GILD,2004-07-09,8.166250228881836 +GILD,2004-07-12,8.203749656677246 +GILD,2004-07-13,8.212499618530273 +GILD,2004-07-14,8.038749694824219 +GILD,2004-07-15,7.982500076293945 +GILD,2004-07-16,7.804999828338623 +GILD,2004-07-19,7.888750076293945 +GILD,2004-07-20,7.798749923706055 +GILD,2004-07-21,7.425000190734863 +GILD,2004-07-22,7.482500076293945 +GILD,2004-07-23,7.273749828338623 +GILD,2004-07-26,7.038750171661377 +GILD,2004-07-27,7.278749942779541 +GILD,2004-07-28,7.28125 +GILD,2004-07-29,7.4375 +GILD,2004-07-30,8.079999923706055 +GILD,2004-08-02,7.9375 +GILD,2004-08-03,7.921249866485596 +GILD,2004-08-04,7.860000133514404 +GILD,2004-08-05,7.957499980926514 +GILD,2004-08-06,7.703750133514404 +GILD,2004-08-09,7.708749771118164 +GILD,2004-08-10,8.008749961853027 +GILD,2004-08-11,8.22249984741211 +GILD,2004-08-12,7.960000038146973 +GILD,2004-08-13,7.87375020980835 +GILD,2004-08-16,8.0912504196167 +GILD,2004-08-17,8.008749961853027 +GILD,2004-08-18,8.268750190734863 +GILD,2004-08-19,8.100000381469727 +GILD,2004-08-20,8.276249885559082 +GILD,2004-08-23,8.118749618530273 +GILD,2004-08-24,8.098750114440918 +GILD,2004-08-25,8.352499961853027 +GILD,2004-08-26,8.654999732971191 +GILD,2004-08-27,8.673749923706055 +GILD,2004-08-30,8.522500038146973 +GILD,2004-08-31,8.641249656677246 +GILD,2004-09-01,8.875 +GILD,2004-09-02,8.912500381469727 +GILD,2004-09-03,8.789999961853027 +GILD,2004-09-07,8.645000457763672 +GILD,2004-09-08,8.517499923706055 +GILD,2004-09-09,8.712499618530273 +GILD,2004-09-10,8.8725004196167 +GILD,2004-09-13,8.932499885559082 +GILD,2004-09-14,8.922499656677246 +GILD,2004-09-15,8.864999771118164 +GILD,2004-09-16,8.960000038146973 +GILD,2004-09-17,9.22249984741211 +GILD,2004-09-20,9.170000076293945 +GILD,2004-09-21,9.34000015258789 +GILD,2004-09-22,9.072500228881836 +GILD,2004-09-23,9.087499618530273 +GILD,2004-09-24,9.125 +GILD,2004-09-27,8.875 +GILD,2004-09-28,8.9399995803833 +GILD,2004-09-29,9.039999961853027 +GILD,2004-09-30,9.345000267028809 +GILD,2004-10-01,9.422499656677246 +GILD,2004-10-04,9.609999656677246 +GILD,2004-10-05,9.600000381469727 +GILD,2004-10-06,9.760000228881836 +GILD,2004-10-07,9.505000114440918 +GILD,2004-10-08,9.449999809265137 +GILD,2004-10-11,9.470000267028809 +GILD,2004-10-12,9.555000305175781 +GILD,2004-10-13,9.387499809265137 +GILD,2004-10-14,9.352499961853027 +GILD,2004-10-15,9.3725004196167 +GILD,2004-10-18,9.579999923706055 +GILD,2004-10-19,9.3149995803833 +GILD,2004-10-20,9.452500343322754 +GILD,2004-10-21,9.170000076293945 +GILD,2004-10-22,8.3125 +GILD,2004-10-25,8.234999656677246 +GILD,2004-10-26,8.505000114440918 +GILD,2004-10-27,8.734999656677246 +GILD,2004-10-28,8.757499694824219 +GILD,2004-10-29,8.657500267028809 +GILD,2004-11-01,8.837499618530273 +GILD,2004-11-02,8.819999694824219 +GILD,2004-11-03,9.1274995803833 +GILD,2004-11-04,9.300000190734863 +GILD,2004-11-05,9.354999542236328 +GILD,2004-11-08,9.204999923706055 +GILD,2004-11-09,9.192500114440918 +GILD,2004-11-10,9.125 +GILD,2004-11-11,9.297499656677246 +GILD,2004-11-12,9.234999656677246 +GILD,2004-11-15,8.979999542236328 +GILD,2004-11-16,8.789999961853027 +GILD,2004-11-17,8.617500305175781 +GILD,2004-11-18,8.867500305175781 +GILD,2004-11-19,8.587499618530273 +GILD,2004-11-22,8.649999618530273 +GILD,2004-11-23,8.619999885559082 +GILD,2004-11-24,8.649999618530273 +GILD,2004-11-26,8.6274995803833 +GILD,2004-11-29,8.539999961853027 +GILD,2004-11-30,8.614999771118164 +GILD,2004-12-01,8.65999984741211 +GILD,2004-12-02,8.72249984741211 +GILD,2004-12-03,8.869999885559082 +GILD,2004-12-06,8.962499618530273 +GILD,2004-12-07,8.912500381469727 +GILD,2004-12-08,9.082500457763672 +GILD,2004-12-09,9.210000038146973 +GILD,2004-12-10,9.095000267028809 +GILD,2004-12-13,9.279999732971191 +GILD,2004-12-14,9.28499984741211 +GILD,2004-12-15,9.042499542236328 +GILD,2004-12-16,8.90250015258789 +GILD,2004-12-17,8.712499618530273 +GILD,2004-12-20,8.7524995803833 +GILD,2004-12-21,8.757499694824219 +GILD,2004-12-22,8.645000457763672 +GILD,2004-12-23,8.577500343322754 +GILD,2004-12-27,8.5649995803833 +GILD,2004-12-28,8.807499885559082 +GILD,2004-12-29,8.864999771118164 +GILD,2004-12-30,8.792499542236328 +GILD,2004-12-31,8.7475004196167 +GILD,2005-01-03,8.682499885559082 +GILD,2005-01-04,8.470000267028809 +GILD,2005-01-05,8.352499961853027 +GILD,2005-01-06,8.404999732971191 +GILD,2005-01-07,8.387499809265137 +GILD,2005-01-10,8.390000343322754 +GILD,2005-01-11,8.199999809265137 +GILD,2005-01-12,8.28499984741211 +GILD,2005-01-13,8.1274995803833 +GILD,2005-01-14,8.167499542236328 +GILD,2005-01-18,8.3774995803833 +GILD,2005-01-19,8.324999809265137 +GILD,2005-01-20,8.362500190734863 +GILD,2005-01-21,8.22249984741211 +GILD,2005-01-24,8.0649995803833 +GILD,2005-01-25,8.005000114440918 +GILD,2005-01-26,8.292499542236328 +GILD,2005-01-27,8.147500038146973 +GILD,2005-01-28,8.1274995803833 +GILD,2005-01-31,8.274999618530273 +GILD,2005-02-01,8.364999771118164 +GILD,2005-02-02,8.162500381469727 +GILD,2005-02-03,8.069999694824219 +GILD,2005-02-04,8.3149995803833 +GILD,2005-02-07,8.130000114440918 +GILD,2005-02-08,8.042499542236328 +GILD,2005-02-09,7.835000038146973 +GILD,2005-02-10,7.760000228881836 +GILD,2005-02-11,8.199999809265137 +GILD,2005-02-14,8.255000114440918 +GILD,2005-02-15,8.265000343322754 +GILD,2005-02-16,8.404999732971191 +GILD,2005-02-17,8.432499885559082 +GILD,2005-02-18,8.387499809265137 +GILD,2005-02-22,8.287500381469727 +GILD,2005-02-23,8.487500190734863 +GILD,2005-02-24,8.742500305175781 +GILD,2005-02-25,8.890000343322754 +GILD,2005-02-28,8.637499809265137 +GILD,2005-03-01,8.5600004196167 +GILD,2005-03-02,8.795000076293945 +GILD,2005-03-03,8.78499984741211 +GILD,2005-03-04,8.71500015258789 +GILD,2005-03-07,8.772500038146973 +GILD,2005-03-08,8.797499656677246 +GILD,2005-03-09,8.792499542236328 +GILD,2005-03-10,8.767499923706055 +GILD,2005-03-11,8.642499923706055 +GILD,2005-03-14,8.925000190734863 +GILD,2005-03-15,8.757499694824219 +GILD,2005-03-16,8.7524995803833 +GILD,2005-03-17,8.8125 +GILD,2005-03-18,8.850000381469727 +GILD,2005-03-21,8.77750015258789 +GILD,2005-03-22,8.72249984741211 +GILD,2005-03-23,8.989999771118164 +GILD,2005-03-24,8.842499732971191 +GILD,2005-03-28,8.792499542236328 +GILD,2005-03-29,8.744999885559082 +GILD,2005-03-30,8.96500015258789 +GILD,2005-03-31,8.949999809265137 +GILD,2005-04-01,8.832500457763672 +GILD,2005-04-04,8.802499771118164 +GILD,2005-04-05,8.994999885559082 +GILD,2005-04-06,9.157500267028809 +GILD,2005-04-07,9.46500015258789 +GILD,2005-04-08,9.279999732971191 +GILD,2005-04-11,9.239999771118164 +GILD,2005-04-12,9.407500267028809 +GILD,2005-04-13,9.242500305175781 +GILD,2005-04-14,9.09000015258789 +GILD,2005-04-15,8.832500457763672 +GILD,2005-04-18,8.800000190734863 +GILD,2005-04-19,9.047499656677246 +GILD,2005-04-20,9.279999732971191 +GILD,2005-04-21,9.680000305175781 +GILD,2005-04-22,9.887499809265137 +GILD,2005-04-25,9.827500343322754 +GILD,2005-04-26,9.824999809265137 +GILD,2005-04-27,9.220000267028809 +GILD,2005-04-28,9.1850004196167 +GILD,2005-04-29,9.27750015258789 +GILD,2005-05-02,9.449999809265137 +GILD,2005-05-03,9.710000038146973 +GILD,2005-05-04,9.767499923706055 +GILD,2005-05-05,9.65250015258789 +GILD,2005-05-06,9.680000305175781 +GILD,2005-05-09,9.717499732971191 +GILD,2005-05-10,9.662500381469727 +GILD,2005-05-11,9.84749984741211 +GILD,2005-05-12,9.694999694824219 +GILD,2005-05-13,9.699999809265137 +GILD,2005-05-16,9.71500015258789 +GILD,2005-05-17,9.725000381469727 +GILD,2005-05-18,9.922499656677246 +GILD,2005-05-19,10.100000381469727 +GILD,2005-05-20,10.045000076293945 +GILD,2005-05-23,10.1875 +GILD,2005-05-24,10.077500343322754 +GILD,2005-05-25,10.100000381469727 +GILD,2005-05-26,10.289999961853027 +GILD,2005-05-27,10.2524995803833 +GILD,2005-05-31,10.199999809265137 +GILD,2005-06-01,10.447500228881836 +GILD,2005-06-02,10.767499923706055 +GILD,2005-06-03,10.357500076293945 +GILD,2005-06-06,10.430000305175781 +GILD,2005-06-07,10.52750015258789 +GILD,2005-06-08,10.529999732971191 +GILD,2005-06-09,10.904999732971191 +GILD,2005-06-10,10.829999923706055 +GILD,2005-06-13,10.9975004196167 +GILD,2005-06-14,10.9975004196167 +GILD,2005-06-15,10.875 +GILD,2005-06-16,11.0625 +GILD,2005-06-17,11.3725004196167 +GILD,2005-06-20,11.27750015258789 +GILD,2005-06-21,10.852499961853027 +GILD,2005-06-22,10.654999732971191 +GILD,2005-06-23,10.354999542236328 +GILD,2005-06-24,10.4375 +GILD,2005-06-27,10.505000114440918 +GILD,2005-06-28,10.807499885559082 +GILD,2005-06-29,10.837499618530273 +GILD,2005-06-30,10.9975004196167 +GILD,2005-07-01,11.032500267028809 +GILD,2005-07-05,11.197500228881836 +GILD,2005-07-06,11.164999961853027 +GILD,2005-07-07,11.3725004196167 +GILD,2005-07-08,11.657500267028809 +GILD,2005-07-11,11.510000228881836 +GILD,2005-07-12,11.239999771118164 +GILD,2005-07-13,11.3774995803833 +GILD,2005-07-14,11.470000267028809 +GILD,2005-07-15,11.367500305175781 +GILD,2005-07-18,11.387499809265137 +GILD,2005-07-19,11.649999618530273 +GILD,2005-07-20,11.649999618530273 +GILD,2005-07-21,11.542499542236328 +GILD,2005-07-22,11.117500305175781 +GILD,2005-07-25,10.712499618530273 +GILD,2005-07-26,10.992500305175781 +GILD,2005-07-27,11.357500076293945 +GILD,2005-07-28,11.289999961853027 +GILD,2005-07-29,11.202500343322754 +GILD,2005-08-01,11.470000267028809 +GILD,2005-08-02,11.382499694824219 +GILD,2005-08-03,11.34000015258789 +GILD,2005-08-04,11.055000305175781 +GILD,2005-08-05,10.657500267028809 +GILD,2005-08-08,10.52750015258789 +GILD,2005-08-09,10.670000076293945 +GILD,2005-08-10,10.387499809265137 +GILD,2005-08-11,10.65999984741211 +GILD,2005-08-12,10.602499961853027 +GILD,2005-08-15,10.720000267028809 +GILD,2005-08-16,10.4350004196167 +GILD,2005-08-17,10.484999656677246 +GILD,2005-08-18,10.662500381469727 +GILD,2005-08-19,10.625 +GILD,2005-08-22,10.5 +GILD,2005-08-23,10.457500457763672 +GILD,2005-08-24,10.282500267028809 +GILD,2005-08-25,10.2475004196167 +GILD,2005-08-26,10.262499809265137 +GILD,2005-08-29,10.5 +GILD,2005-08-30,10.3100004196167 +GILD,2005-08-31,10.75 +GILD,2005-09-01,10.742500305175781 +GILD,2005-09-02,10.647500038146973 +GILD,2005-09-06,10.852499961853027 +GILD,2005-09-07,10.819999694824219 +GILD,2005-09-08,10.782500267028809 +GILD,2005-09-09,11.069999694824219 +GILD,2005-09-12,11.342499732971191 +GILD,2005-09-13,11.324999809265137 +GILD,2005-09-14,11.282500267028809 +GILD,2005-09-15,11.432499885559082 +GILD,2005-09-16,11.579999923706055 +GILD,2005-09-19,11.539999961853027 +GILD,2005-09-20,11.4375 +GILD,2005-09-21,11.25 +GILD,2005-09-22,11.447500228881836 +GILD,2005-09-23,11.507499694824219 +GILD,2005-09-26,11.8125 +GILD,2005-09-27,11.789999961853027 +GILD,2005-09-28,11.702500343322754 +GILD,2005-09-29,11.875 +GILD,2005-09-30,12.1899995803833 +GILD,2005-10-03,11.970000267028809 +GILD,2005-10-04,11.819999694824219 +GILD,2005-10-05,11.537500381469727 +GILD,2005-10-06,11.380000114440918 +GILD,2005-10-07,11.8774995803833 +GILD,2005-10-10,12.007499694824219 +GILD,2005-10-11,11.914999961853027 +GILD,2005-10-12,11.542499542236328 +GILD,2005-10-13,11.699999809265137 +GILD,2005-10-14,11.854999542236328 +GILD,2005-10-17,11.932499885559082 +GILD,2005-10-18,12.057499885559082 +GILD,2005-10-19,11.5024995803833 +GILD,2005-10-20,11.302499771118164 +GILD,2005-10-21,11.404999732971191 +GILD,2005-10-24,11.944999694824219 +GILD,2005-10-25,11.992500305175781 +GILD,2005-10-26,11.697500228881836 +GILD,2005-10-27,11.395000457763672 +GILD,2005-10-28,11.779999732971191 +GILD,2005-10-31,11.8125 +GILD,2005-11-01,11.787500381469727 +GILD,2005-11-02,12.225000381469727 +GILD,2005-11-03,12.697500228881836 +GILD,2005-11-04,12.420000076293945 +GILD,2005-11-07,12.467499732971191 +GILD,2005-11-08,12.882499694824219 +GILD,2005-11-09,12.90250015258789 +GILD,2005-11-10,13.077500343322754 +GILD,2005-11-11,13.520000457763672 +GILD,2005-11-14,12.9975004196167 +GILD,2005-11-15,12.90999984741211 +GILD,2005-11-16,13.907500267028809 +GILD,2005-11-17,13.6875 +GILD,2005-11-18,13.59000015258789 +GILD,2005-11-21,13.550000190734863 +GILD,2005-11-22,13.524999618530273 +GILD,2005-11-23,13.447500228881836 +GILD,2005-11-25,13.557499885559082 +GILD,2005-11-28,13.029999732971191 +GILD,2005-11-29,12.899999618530273 +GILD,2005-11-30,12.672499656677246 +GILD,2005-12-01,13.2475004196167 +GILD,2005-12-02,13.395000457763672 +GILD,2005-12-05,13.59749984741211 +GILD,2005-12-06,13.34000015258789 +GILD,2005-12-07,13.1225004196167 +GILD,2005-12-08,13.154999732971191 +GILD,2005-12-09,12.994999885559082 +GILD,2005-12-12,12.920000076293945 +GILD,2005-12-13,13.487500190734863 +GILD,2005-12-14,13.024999618530273 +GILD,2005-12-15,13.149999618530273 +GILD,2005-12-16,12.672499656677246 +GILD,2005-12-19,12.645000457763672 +GILD,2005-12-20,12.904999732971191 +GILD,2005-12-21,13.517499923706055 +GILD,2005-12-22,13.850000381469727 +GILD,2005-12-23,13.640000343322754 +GILD,2005-12-27,13.545000076293945 +GILD,2005-12-28,13.359999656677246 +GILD,2005-12-29,13.210000038146973 +GILD,2005-12-30,13.142499923706055 +GILD,2006-01-03,13.675000190734863 +GILD,2006-01-04,13.862500190734863 +GILD,2006-01-05,14.154999732971191 +GILD,2006-01-06,14.257499694824219 +GILD,2006-01-09,14.477499961853027 +GILD,2006-01-10,14.272500038146973 +GILD,2006-01-11,14.232500076293945 +GILD,2006-01-12,14.609999656677246 +GILD,2006-01-13,14.850000381469727 +GILD,2006-01-17,14.765000343322754 +GILD,2006-01-18,14.654999732971191 +GILD,2006-01-19,14.789999961853027 +GILD,2006-01-20,14.390000343322754 +GILD,2006-01-23,14.09749984741211 +GILD,2006-01-24,14.5024995803833 +GILD,2006-01-25,14.34000015258789 +GILD,2006-01-26,14.727499961853027 +GILD,2006-01-27,14.9350004196167 +GILD,2006-01-30,14.475000381469727 +GILD,2006-01-31,15.217499732971191 +GILD,2006-02-01,15.3774995803833 +GILD,2006-02-02,15.177499771118164 +GILD,2006-02-03,15.175000190734863 +GILD,2006-02-06,15.005000114440918 +GILD,2006-02-07,15.085000038146973 +GILD,2006-02-08,14.845000267028809 +GILD,2006-02-09,14.582500457763672 +GILD,2006-02-10,14.774999618530273 +GILD,2006-02-13,14.795000076293945 +GILD,2006-02-14,15.072500228881836 +GILD,2006-02-15,15.297499656677246 +GILD,2006-02-16,15.375 +GILD,2006-02-17,15.364999771118164 +GILD,2006-02-21,14.994999885559082 +GILD,2006-02-22,15.467499732971191 +GILD,2006-02-23,15.319999694824219 +GILD,2006-02-24,15.414999961853027 +GILD,2006-02-27,15.917499542236328 +GILD,2006-02-28,15.567500114440918 +GILD,2006-03-01,15.262499809265137 +GILD,2006-03-02,15.322500228881836 +GILD,2006-03-03,15.022500038146973 +GILD,2006-03-06,14.875 +GILD,2006-03-07,14.772500038146973 +GILD,2006-03-08,15.194999694824219 +GILD,2006-03-09,15.142499923706055 +GILD,2006-03-10,15.272500038146973 +GILD,2006-03-13,15.3725004196167 +GILD,2006-03-14,15.717499732971191 +GILD,2006-03-15,15.9350004196167 +GILD,2006-03-16,15.72249984741211 +GILD,2006-03-17,15.827500343322754 +GILD,2006-03-20,15.755000114440918 +GILD,2006-03-21,15.574999809265137 +GILD,2006-03-22,15.675000190734863 +GILD,2006-03-23,15.505000114440918 +GILD,2006-03-24,15.585000038146973 +GILD,2006-03-27,15.609999656677246 +GILD,2006-03-28,15.40999984741211 +GILD,2006-03-29,15.505000114440918 +GILD,2006-03-30,15.417499542236328 +GILD,2006-03-31,15.555000305175781 +GILD,2006-04-03,15.8725004196167 +GILD,2006-04-04,16.13249969482422 +GILD,2006-04-05,15.977499961853027 +GILD,2006-04-06,15.427499771118164 +GILD,2006-04-07,15.375 +GILD,2006-04-10,15.467499732971191 +GILD,2006-04-11,15.102499961853027 +GILD,2006-04-12,15.272500038146973 +GILD,2006-04-13,15.357500076293945 +GILD,2006-04-17,15.297499656677246 +GILD,2006-04-18,15.460000038146973 +GILD,2006-04-19,16.282499313354492 +GILD,2006-04-20,16.290000915527344 +GILD,2006-04-21,16.1299991607666 +GILD,2006-04-24,15.885000228881836 +GILD,2006-04-25,15.354999542236328 +GILD,2006-04-26,14.327500343322754 +GILD,2006-04-27,14.194999694824219 +GILD,2006-04-28,14.375 +GILD,2006-05-01,14.47249984741211 +GILD,2006-05-02,13.699999809265137 +GILD,2006-05-03,14.02750015258789 +GILD,2006-05-04,13.800000190734863 +GILD,2006-05-05,14.0625 +GILD,2006-05-08,14.130000114440918 +GILD,2006-05-09,14.337499618530273 +GILD,2006-05-10,14.197500228881836 +GILD,2006-05-11,14.149999618530273 +GILD,2006-05-12,13.885000228881836 +GILD,2006-05-15,14.270000457763672 +GILD,2006-05-16,14.1850004196167 +GILD,2006-05-17,13.949999809265137 +GILD,2006-05-18,13.4375 +GILD,2006-05-19,13.734999656677246 +GILD,2006-05-22,13.670000076293945 +GILD,2006-05-23,13.442500114440918 +GILD,2006-05-24,13.875 +GILD,2006-05-25,13.949999809265137 +GILD,2006-05-26,14.289999961853027 +GILD,2006-05-30,13.942500114440918 +GILD,2006-05-31,14.332500457763672 +GILD,2006-06-01,14.664999961853027 +GILD,2006-06-02,14.600000381469727 +GILD,2006-06-05,14.1225004196167 +GILD,2006-06-06,14.147500038146973 +GILD,2006-06-07,14.202500343322754 +GILD,2006-06-08,14.142499923706055 +GILD,2006-06-09,14.327500343322754 +GILD,2006-06-12,14.039999961853027 +GILD,2006-06-13,14.255000114440918 +GILD,2006-06-14,14.234999656677246 +GILD,2006-06-15,14.647500038146973 +GILD,2006-06-16,14.46500015258789 +GILD,2006-06-19,14.02750015258789 +GILD,2006-06-20,13.8100004196167 +GILD,2006-06-21,14.0024995803833 +GILD,2006-06-22,13.737500190734863 +GILD,2006-06-23,13.892499923706055 +GILD,2006-06-26,13.947500228881836 +GILD,2006-06-27,13.795000076293945 +GILD,2006-06-28,14.022500038146973 +GILD,2006-06-29,14.737500190734863 +GILD,2006-06-30,14.789999961853027 +GILD,2006-07-03,14.8149995803833 +GILD,2006-07-05,14.7475004196167 +GILD,2006-07-06,15.024999618530273 +GILD,2006-07-07,15.1899995803833 +GILD,2006-07-10,15.399999618530273 +GILD,2006-07-11,15.4399995803833 +GILD,2006-07-12,15.447500228881836 +GILD,2006-07-13,15.274999618530273 +GILD,2006-07-14,14.977499961853027 +GILD,2006-07-17,14.850000381469727 +GILD,2006-07-18,15.0625 +GILD,2006-07-19,15.307499885559082 +GILD,2006-07-20,14.837499618530273 +GILD,2006-07-21,14.927499771118164 +GILD,2006-07-24,15.102499961853027 +GILD,2006-07-25,15.47249984741211 +GILD,2006-07-26,15.59000015258789 +GILD,2006-07-27,15.302499771118164 +GILD,2006-07-28,15.619999885559082 +GILD,2006-07-31,15.380000114440918 +GILD,2006-08-01,15.177499771118164 +GILD,2006-08-02,15.399999618530273 +GILD,2006-08-03,15.517499923706055 +GILD,2006-08-04,15.332500457763672 +GILD,2006-08-07,15.482500076293945 +GILD,2006-08-08,15.395000457763672 +GILD,2006-08-09,15.420000076293945 +GILD,2006-08-10,15.46500015258789 +GILD,2006-08-11,15.512499809265137 +GILD,2006-08-14,15.382499694824219 +GILD,2006-08-15,15.555000305175781 +GILD,2006-08-16,16.0 +GILD,2006-08-17,15.994999885559082 +GILD,2006-08-18,15.912500381469727 +GILD,2006-08-21,15.907500267028809 +GILD,2006-08-22,15.864999771118164 +GILD,2006-08-23,15.78499984741211 +GILD,2006-08-24,15.925000190734863 +GILD,2006-08-25,15.800000190734863 +GILD,2006-08-28,16.11750030517578 +GILD,2006-08-29,16.010000228881836 +GILD,2006-08-30,15.864999771118164 +GILD,2006-08-31,15.850000381469727 +GILD,2006-09-01,15.832500457763672 +GILD,2006-09-05,15.71500015258789 +GILD,2006-09-06,15.385000228881836 +GILD,2006-09-07,15.454999923706055 +GILD,2006-09-08,15.922499656677246 +GILD,2006-09-11,15.862500190734863 +GILD,2006-09-12,15.960000038146973 +GILD,2006-09-13,15.925000190734863 +GILD,2006-09-14,15.8725004196167 +GILD,2006-09-15,16.1875 +GILD,2006-09-18,16.204999923706055 +GILD,2006-09-19,16.239999771118164 +GILD,2006-09-20,16.237499237060547 +GILD,2006-09-21,16.059999465942383 +GILD,2006-09-22,16.19499969482422 +GILD,2006-09-25,16.542499542236328 +GILD,2006-09-26,16.69499969482422 +GILD,2006-09-27,16.832500457763672 +GILD,2006-09-28,17.157499313354492 +GILD,2006-09-29,17.1924991607666 +GILD,2006-10-02,16.06999969482422 +GILD,2006-10-03,15.507499694824219 +GILD,2006-10-04,15.994999885559082 +GILD,2006-10-05,16.327499389648438 +GILD,2006-10-06,16.337499618530273 +GILD,2006-10-09,16.295000076293945 +GILD,2006-10-10,16.24250030517578 +GILD,2006-10-11,16.327499389648438 +GILD,2006-10-12,16.712499618530273 +GILD,2006-10-13,16.72249984741211 +GILD,2006-10-16,16.877500534057617 +GILD,2006-10-17,17.0 +GILD,2006-10-18,16.93000030517578 +GILD,2006-10-19,17.075000762939453 +GILD,2006-10-20,17.247499465942383 +GILD,2006-10-23,17.344999313354492 +GILD,2006-10-24,17.15999984741211 +GILD,2006-10-25,16.987499237060547 +GILD,2006-10-26,17.337499618530273 +GILD,2006-10-27,17.045000076293945 +GILD,2006-10-30,17.24250030517578 +GILD,2006-10-31,17.225000381469727 +GILD,2006-11-01,16.895000457763672 +GILD,2006-11-02,17.002500534057617 +GILD,2006-11-03,16.96500015258789 +GILD,2006-11-06,17.204999923706055 +GILD,2006-11-07,17.4375 +GILD,2006-11-08,17.2450008392334 +GILD,2006-11-09,16.764999389648438 +GILD,2006-11-10,16.834999084472656 +GILD,2006-11-13,16.767499923706055 +GILD,2006-11-14,16.899999618530273 +GILD,2006-11-15,16.967500686645508 +GILD,2006-11-16,17.06999969482422 +GILD,2006-11-17,17.357500076293945 +GILD,2006-11-20,17.225000381469727 +GILD,2006-11-21,16.877500534057617 +GILD,2006-11-22,16.637500762939453 +GILD,2006-11-24,16.537500381469727 +GILD,2006-11-27,16.299999237060547 +GILD,2006-11-28,16.532499313354492 +GILD,2006-11-29,16.6875 +GILD,2006-11-30,16.489999771118164 +GILD,2006-12-01,16.30500030517578 +GILD,2006-12-04,16.905000686645508 +GILD,2006-12-05,16.924999237060547 +GILD,2006-12-06,17.024999618530273 +GILD,2006-12-07,16.719999313354492 +GILD,2006-12-08,16.530000686645508 +GILD,2006-12-11,16.4375 +GILD,2006-12-12,16.315000534057617 +GILD,2006-12-13,15.992500305175781 +GILD,2006-12-14,15.837499618530273 +GILD,2006-12-15,16.122499465942383 +GILD,2006-12-18,15.947500228881836 +GILD,2006-12-19,16.15999984741211 +GILD,2006-12-20,16.190000534057617 +GILD,2006-12-21,16.342500686645508 +GILD,2006-12-22,16.125 +GILD,2006-12-26,16.27750015258789 +GILD,2006-12-27,16.50749969482422 +GILD,2006-12-28,16.337499618530273 +GILD,2006-12-29,16.232500076293945 +GILD,2007-01-03,15.787500381469727 +GILD,2007-01-04,16.047500610351562 +GILD,2007-01-05,16.052499771118164 +GILD,2007-01-08,16.0575008392334 +GILD,2007-01-09,16.252500534057617 +GILD,2007-01-10,16.172500610351562 +GILD,2007-01-11,16.559999465942383 +GILD,2007-01-12,16.540000915527344 +GILD,2007-01-16,16.587499618530273 +GILD,2007-01-17,16.59749984741211 +GILD,2007-01-18,16.540000915527344 +GILD,2007-01-19,16.395000457763672 +GILD,2007-01-22,16.0625 +GILD,2007-01-23,15.960000038146973 +GILD,2007-01-24,16.0625 +GILD,2007-01-25,15.852499961853027 +GILD,2007-01-26,15.682499885559082 +GILD,2007-01-29,15.797499656677246 +GILD,2007-01-30,15.867500305175781 +GILD,2007-01-31,16.079999923706055 +GILD,2007-02-01,17.88249969482422 +GILD,2007-02-02,17.667499542236328 +GILD,2007-02-05,17.5049991607666 +GILD,2007-02-06,17.582500457763672 +GILD,2007-02-07,18.059999465942383 +GILD,2007-02-08,18.040000915527344 +GILD,2007-02-09,17.790000915527344 +GILD,2007-02-12,17.702499389648438 +GILD,2007-02-13,17.642499923706055 +GILD,2007-02-14,17.93000030517578 +GILD,2007-02-15,18.047500610351562 +GILD,2007-02-16,18.014999389648438 +GILD,2007-02-20,18.172500610351562 +GILD,2007-02-21,18.5575008392334 +GILD,2007-02-22,18.514999389648438 +GILD,2007-02-23,18.407499313354492 +GILD,2007-02-26,18.512500762939453 +GILD,2007-02-27,17.645000457763672 +GILD,2007-02-28,17.889999389648438 +GILD,2007-03-01,17.647499084472656 +GILD,2007-03-02,17.610000610351562 +GILD,2007-03-05,17.497499465942383 +GILD,2007-03-06,17.68000030517578 +GILD,2007-03-07,17.517499923706055 +GILD,2007-03-08,17.514999389648438 +GILD,2007-03-09,17.565000534057617 +GILD,2007-03-12,17.704999923706055 +GILD,2007-03-13,17.207500457763672 +GILD,2007-03-14,17.389999389648438 +GILD,2007-03-15,17.530000686645508 +GILD,2007-03-16,17.385000228881836 +GILD,2007-03-19,17.6924991607666 +GILD,2007-03-20,18.202499389648438 +GILD,2007-03-21,18.602500915527344 +GILD,2007-03-22,18.6825008392334 +GILD,2007-03-23,18.645000457763672 +GILD,2007-03-26,18.825000762939453 +GILD,2007-03-27,18.75 +GILD,2007-03-28,18.760000228881836 +GILD,2007-03-29,19.0625 +GILD,2007-03-30,19.125 +GILD,2007-04-02,19.127500534057617 +GILD,2007-04-03,19.475000381469727 +GILD,2007-04-04,19.485000610351562 +GILD,2007-04-05,19.579999923706055 +GILD,2007-04-09,19.424999237060547 +GILD,2007-04-10,19.31999969482422 +GILD,2007-04-11,19.174999237060547 +GILD,2007-04-12,19.747499465942383 +GILD,2007-04-13,19.604999542236328 +GILD,2007-04-16,19.924999237060547 +GILD,2007-04-17,19.84000015258789 +GILD,2007-04-18,19.607500076293945 +GILD,2007-04-19,20.427499771118164 +GILD,2007-04-20,20.59749984741211 +GILD,2007-04-23,20.797500610351562 +GILD,2007-04-24,20.842500686645508 +GILD,2007-04-25,21.05500030517578 +GILD,2007-04-26,20.9950008392334 +GILD,2007-04-27,20.46500015258789 +GILD,2007-04-30,20.43000030517578 +GILD,2007-05-01,20.645000457763672 +GILD,2007-05-02,20.852500915527344 +GILD,2007-05-03,20.802499771118164 +GILD,2007-05-04,20.780000686645508 +GILD,2007-05-07,20.739999771118164 +GILD,2007-05-08,20.704999923706055 +GILD,2007-05-09,20.767499923706055 +GILD,2007-05-10,20.25749969482422 +GILD,2007-05-11,20.53499984741211 +GILD,2007-05-14,20.424999237060547 +GILD,2007-05-15,20.459999084472656 +GILD,2007-05-16,20.997499465942383 +GILD,2007-05-17,20.732500076293945 +GILD,2007-05-18,20.7549991607666 +GILD,2007-05-21,20.674999237060547 +GILD,2007-05-22,20.93000030517578 +GILD,2007-05-23,20.642499923706055 +GILD,2007-05-24,20.582500457763672 +GILD,2007-05-25,20.434999465942383 +GILD,2007-05-29,20.489999771118164 +GILD,2007-05-30,20.565000534057617 +GILD,2007-05-31,20.6924991607666 +GILD,2007-06-01,20.75 +GILD,2007-06-04,20.94499969482422 +GILD,2007-06-05,20.822500228881836 +GILD,2007-06-06,20.352500915527344 +GILD,2007-06-07,19.645000457763672 +GILD,2007-06-08,19.75 +GILD,2007-06-11,19.80500030517578 +GILD,2007-06-12,19.729999542236328 +GILD,2007-06-13,20.084999084472656 +GILD,2007-06-14,20.15999984741211 +GILD,2007-06-15,20.207500457763672 +GILD,2007-06-18,20.127500534057617 +GILD,2007-06-19,20.200000762939453 +GILD,2007-06-20,19.774999618530273 +GILD,2007-06-21,19.837499618530273 +GILD,2007-06-22,19.6200008392334 +GILD,2007-06-25,19.360000610351562 +GILD,2007-06-26,19.399999618530273 +GILD,2007-06-27,19.899999618530273 +GILD,2007-06-28,19.795000076293945 +GILD,2007-06-29,19.399999618530273 +GILD,2007-07-02,19.670000076293945 +GILD,2007-07-03,19.524999618530273 +GILD,2007-07-05,19.489999771118164 +GILD,2007-07-06,19.559999465942383 +GILD,2007-07-09,19.684999465942383 +GILD,2007-07-10,19.93000030517578 +GILD,2007-07-11,19.860000610351562 +GILD,2007-07-12,19.969999313354492 +GILD,2007-07-13,19.979999542236328 +GILD,2007-07-16,19.809999465942383 +GILD,2007-07-17,19.614999771118164 +GILD,2007-07-18,19.670000076293945 +GILD,2007-07-19,20.209999084472656 +GILD,2007-07-20,19.375 +GILD,2007-07-23,19.0 +GILD,2007-07-24,18.93000030517578 +GILD,2007-07-25,18.959999084472656 +GILD,2007-07-26,18.635000228881836 +GILD,2007-07-27,18.479999542236328 +GILD,2007-07-30,18.709999084472656 +GILD,2007-07-31,18.614999771118164 +GILD,2007-08-01,18.549999237060547 +GILD,2007-08-02,18.854999542236328 +GILD,2007-08-03,18.46500015258789 +GILD,2007-08-06,19.075000762939453 +GILD,2007-08-07,18.93000030517578 +GILD,2007-08-08,19.209999084472656 +GILD,2007-08-09,18.655000686645508 +GILD,2007-08-10,18.530000686645508 +GILD,2007-08-13,18.704999923706055 +GILD,2007-08-14,18.834999084472656 +GILD,2007-08-15,18.905000686645508 +GILD,2007-08-16,18.799999237060547 +GILD,2007-08-17,19.0 +GILD,2007-08-20,18.90999984741211 +GILD,2007-08-21,18.864999771118164 +GILD,2007-08-22,18.7450008392334 +GILD,2007-08-23,18.59000015258789 +GILD,2007-08-24,18.645000457763672 +GILD,2007-08-27,18.364999771118164 +GILD,2007-08-28,17.834999084472656 +GILD,2007-08-29,18.024999618530273 +GILD,2007-08-30,18.06999969482422 +GILD,2007-08-31,18.184999465942383 +GILD,2007-09-04,18.565000534057617 +GILD,2007-09-05,18.235000610351562 +GILD,2007-09-06,18.795000076293945 +GILD,2007-09-07,18.829999923706055 +GILD,2007-09-10,18.725000381469727 +GILD,2007-09-11,19.05500030517578 +GILD,2007-09-12,19.125 +GILD,2007-09-13,19.25 +GILD,2007-09-14,19.010000228881836 +GILD,2007-09-17,18.614999771118164 +GILD,2007-09-18,19.264999389648438 +GILD,2007-09-19,19.31999969482422 +GILD,2007-09-20,19.729999542236328 +GILD,2007-09-21,20.065000534057617 +GILD,2007-09-24,19.885000228881836 +GILD,2007-09-25,20.360000610351562 +GILD,2007-09-26,20.399999618530273 +GILD,2007-09-27,20.559999465942383 +GILD,2007-09-28,20.434999465942383 +GILD,2007-10-01,20.934999465942383 +GILD,2007-10-02,20.700000762939453 +GILD,2007-10-03,20.655000686645508 +GILD,2007-10-04,20.760000228881836 +GILD,2007-10-05,21.05500030517578 +GILD,2007-10-08,20.604999542236328 +GILD,2007-10-09,21.045000076293945 +GILD,2007-10-10,21.489999771118164 +GILD,2007-10-11,21.15999984741211 +GILD,2007-10-12,21.649999618530273 +GILD,2007-10-15,21.0049991607666 +GILD,2007-10-16,21.200000762939453 +GILD,2007-10-17,21.360000610351562 +GILD,2007-10-18,21.7549991607666 +GILD,2007-10-19,21.0 +GILD,2007-10-22,21.28499984741211 +GILD,2007-10-23,21.510000228881836 +GILD,2007-10-24,21.979999542236328 +GILD,2007-10-25,22.7549991607666 +GILD,2007-10-26,23.184999465942383 +GILD,2007-10-29,22.979999542236328 +GILD,2007-10-30,22.739999771118164 +GILD,2007-10-31,23.094999313354492 +GILD,2007-11-01,22.889999389648438 +GILD,2007-11-02,23.454999923706055 +GILD,2007-11-05,23.600000381469727 +GILD,2007-11-06,23.55500030517578 +GILD,2007-11-07,22.309999465942383 +GILD,2007-11-08,22.53499984741211 +GILD,2007-11-09,21.78499984741211 +GILD,2007-11-12,21.280000686645508 +GILD,2007-11-13,21.55500030517578 +GILD,2007-11-14,21.954999923706055 +GILD,2007-11-15,21.825000762939453 +GILD,2007-11-16,22.31999969482422 +GILD,2007-11-19,21.639999389648438 +GILD,2007-11-20,21.875 +GILD,2007-11-21,21.530000686645508 +GILD,2007-11-23,21.65999984741211 +GILD,2007-11-26,20.954999923706055 +GILD,2007-11-27,22.2450008392334 +GILD,2007-11-28,22.915000915527344 +GILD,2007-11-29,22.8799991607666 +GILD,2007-11-30,23.270000457763672 +GILD,2007-12-03,22.969999313354492 +GILD,2007-12-04,22.604999542236328 +GILD,2007-12-05,23.389999389648438 +GILD,2007-12-06,23.80500030517578 +GILD,2007-12-07,23.53499984741211 +GILD,2007-12-10,23.8700008392334 +GILD,2007-12-11,22.920000076293945 +GILD,2007-12-12,23.424999237060547 +GILD,2007-12-13,23.104999542236328 +GILD,2007-12-14,22.924999237060547 +GILD,2007-12-17,22.719999313354492 +GILD,2007-12-18,22.774999618530273 +GILD,2007-12-19,22.889999389648438 +GILD,2007-12-20,22.959999084472656 +GILD,2007-12-21,23.229999542236328 +GILD,2007-12-24,23.454999923706055 +GILD,2007-12-26,23.56999969482422 +GILD,2007-12-27,23.155000686645508 +GILD,2007-12-28,23.165000915527344 +GILD,2007-12-31,23.0049991607666 +GILD,2008-01-02,22.670000076293945 +GILD,2008-01-03,23.44499969482422 +GILD,2008-01-04,22.950000762939453 +GILD,2008-01-07,23.854999542236328 +GILD,2008-01-08,23.424999237060547 +GILD,2008-01-09,24.25 +GILD,2008-01-10,24.110000610351562 +GILD,2008-01-11,24.34000015258789 +GILD,2008-01-14,24.079999923706055 +GILD,2008-01-15,23.610000610351562 +GILD,2008-01-16,23.809999465942383 +GILD,2008-01-17,23.614999771118164 +GILD,2008-01-18,23.084999084472656 +GILD,2008-01-22,22.200000762939453 +GILD,2008-01-23,22.405000686645508 +GILD,2008-01-24,22.799999237060547 +GILD,2008-01-25,21.53499984741211 +GILD,2008-01-28,21.5 +GILD,2008-01-29,21.575000762939453 +GILD,2008-01-30,22.0 +GILD,2008-01-31,22.844999313354492 +GILD,2008-02-01,22.96500015258789 +GILD,2008-02-04,23.145000457763672 +GILD,2008-02-05,22.28499984741211 +GILD,2008-02-06,22.434999465942383 +GILD,2008-02-07,22.21500015258789 +GILD,2008-02-08,22.264999389648438 +GILD,2008-02-11,22.299999237060547 +GILD,2008-02-12,22.545000076293945 +GILD,2008-02-13,22.725000381469727 +GILD,2008-02-14,22.3700008392334 +GILD,2008-02-15,22.309999465942383 +GILD,2008-02-19,22.59000015258789 +GILD,2008-02-20,22.799999237060547 +GILD,2008-02-21,21.96500015258789 +GILD,2008-02-22,21.459999084472656 +GILD,2008-02-25,21.809999465942383 +GILD,2008-02-26,22.030000686645508 +GILD,2008-02-27,21.895000457763672 +GILD,2008-02-28,22.729999542236328 +GILD,2008-02-29,23.65999984741211 +GILD,2008-03-03,24.28499984741211 +GILD,2008-03-04,24.65999984741211 +GILD,2008-03-05,24.479999542236328 +GILD,2008-03-06,23.905000686645508 +GILD,2008-03-07,24.350000381469727 +GILD,2008-03-10,23.065000534057617 +GILD,2008-03-11,23.6299991607666 +GILD,2008-03-12,24.0049991607666 +GILD,2008-03-13,24.2450008392334 +GILD,2008-03-14,23.774999618530273 +GILD,2008-03-17,23.3799991607666 +GILD,2008-03-18,24.045000076293945 +GILD,2008-03-19,23.780000686645508 +GILD,2008-03-20,24.21500015258789 +GILD,2008-03-24,24.80500030517578 +GILD,2008-03-25,25.5049991607666 +GILD,2008-03-26,25.1200008392334 +GILD,2008-03-27,24.989999771118164 +GILD,2008-03-28,24.80500030517578 +GILD,2008-03-31,25.764999389648438 +GILD,2008-04-01,26.440000534057617 +GILD,2008-04-02,25.950000762939453 +GILD,2008-04-03,25.829999923706055 +GILD,2008-04-04,26.174999237060547 +GILD,2008-04-07,26.030000686645508 +GILD,2008-04-08,25.940000534057617 +GILD,2008-04-09,25.514999389648438 +GILD,2008-04-10,26.045000076293945 +GILD,2008-04-11,25.31999969482422 +GILD,2008-04-14,25.389999389648438 +GILD,2008-04-15,25.53499984741211 +GILD,2008-04-16,25.899999618530273 +GILD,2008-04-17,24.979999542236328 +GILD,2008-04-18,25.8799991607666 +GILD,2008-04-21,26.049999237060547 +GILD,2008-04-22,25.44499969482422 +GILD,2008-04-23,25.25 +GILD,2008-04-24,25.510000228881836 +GILD,2008-04-25,25.700000762939453 +GILD,2008-04-28,26.264999389648438 +GILD,2008-04-29,25.854999542236328 +GILD,2008-04-30,25.8799991607666 +GILD,2008-05-01,26.5 +GILD,2008-05-02,26.815000534057617 +GILD,2008-05-05,26.834999084472656 +GILD,2008-05-06,27.06999969482422 +GILD,2008-05-07,26.614999771118164 +GILD,2008-05-08,27.05500030517578 +GILD,2008-05-09,26.81999969482422 +GILD,2008-05-12,27.239999771118164 +GILD,2008-05-13,26.735000610351562 +GILD,2008-05-14,26.280000686645508 +GILD,2008-05-15,26.475000381469727 +GILD,2008-05-16,26.545000076293945 +GILD,2008-05-19,26.610000610351562 +GILD,2008-05-20,26.934999465942383 +GILD,2008-05-21,26.239999771118164 +GILD,2008-05-22,26.844999313354492 +GILD,2008-05-23,26.489999771118164 +GILD,2008-05-27,26.825000762939453 +GILD,2008-05-28,26.78499984741211 +GILD,2008-05-29,27.674999237060547 +GILD,2008-05-30,27.65999984741211 +GILD,2008-06-02,27.290000915527344 +GILD,2008-06-03,27.649999618530273 +GILD,2008-06-04,28.1200008392334 +GILD,2008-06-05,28.31999969482422 +GILD,2008-06-06,27.3799991607666 +GILD,2008-06-09,27.149999618530273 +GILD,2008-06-10,27.094999313354492 +GILD,2008-06-11,26.575000762939453 +GILD,2008-06-12,26.364999771118164 +GILD,2008-06-13,27.06999969482422 +GILD,2008-06-16,27.165000915527344 +GILD,2008-06-17,26.774999618530273 +GILD,2008-06-18,26.725000381469727 +GILD,2008-06-19,27.735000610351562 +GILD,2008-06-20,27.360000610351562 +GILD,2008-06-23,27.3799991607666 +GILD,2008-06-24,27.2549991607666 +GILD,2008-06-25,27.239999771118164 +GILD,2008-06-26,26.469999313354492 +GILD,2008-06-27,26.43000030517578 +GILD,2008-06-30,26.475000381469727 +GILD,2008-07-01,26.084999084472656 +GILD,2008-07-02,25.645000457763672 +GILD,2008-07-03,25.545000076293945 +GILD,2008-07-07,25.834999084472656 +GILD,2008-07-08,26.764999389648438 +GILD,2008-07-09,26.90999984741211 +GILD,2008-07-10,27.295000076293945 +GILD,2008-07-11,26.850000381469727 +GILD,2008-07-14,26.774999618530273 +GILD,2008-07-15,27.5 +GILD,2008-07-16,27.405000686645508 +GILD,2008-07-17,27.700000762939453 +GILD,2008-07-18,24.764999389648438 +GILD,2008-07-21,24.81999969482422 +GILD,2008-07-22,25.549999237060547 +GILD,2008-07-23,26.350000381469727 +GILD,2008-07-24,26.34000015258789 +GILD,2008-07-25,27.2549991607666 +GILD,2008-07-28,26.334999084472656 +GILD,2008-07-29,26.989999771118164 +GILD,2008-07-30,26.954999923706055 +GILD,2008-07-31,26.989999771118164 +GILD,2008-08-01,26.844999313354492 +GILD,2008-08-04,26.920000076293945 +GILD,2008-08-05,27.65999984741211 +GILD,2008-08-06,28.014999389648438 +GILD,2008-08-07,27.520000457763672 +GILD,2008-08-08,28.385000228881836 +GILD,2008-08-11,28.21500015258789 +GILD,2008-08-12,28.549999237060547 +GILD,2008-08-13,28.405000686645508 +GILD,2008-08-14,28.344999313354492 +GILD,2008-08-15,28.1299991607666 +GILD,2008-08-18,27.895000457763672 +GILD,2008-08-19,27.274999618530273 +GILD,2008-08-20,27.309999465942383 +GILD,2008-08-21,27.075000762939453 +GILD,2008-08-22,27.155000686645508 +GILD,2008-08-25,26.604999542236328 +GILD,2008-08-26,26.94499969482422 +GILD,2008-08-27,26.875 +GILD,2008-08-28,26.604999542236328 +GILD,2008-08-29,26.34000015258789 +GILD,2008-09-02,25.139999389648438 +GILD,2008-09-03,25.690000534057617 +GILD,2008-09-04,24.989999771118164 +GILD,2008-09-05,23.924999237060547 +GILD,2008-09-08,23.53499984741211 +GILD,2008-09-09,23.344999313354492 +GILD,2008-09-10,23.40999984741211 +GILD,2008-09-11,24.520000457763672 +GILD,2008-09-12,24.059999465942383 +GILD,2008-09-15,23.915000915527344 +GILD,2008-09-16,24.915000915527344 +GILD,2008-09-17,23.46500015258789 +GILD,2008-09-18,23.584999084472656 +GILD,2008-09-19,23.229999542236328 +GILD,2008-09-22,22.354999542236328 +GILD,2008-09-23,22.344999313354492 +GILD,2008-09-24,23.344999313354492 +GILD,2008-09-25,23.524999618530273 +GILD,2008-09-26,24.31999969482422 +GILD,2008-09-29,21.219999313354492 +GILD,2008-09-30,22.815000534057617 +GILD,2008-10-01,22.649999618530273 +GILD,2008-10-02,22.344999313354492 +GILD,2008-10-03,22.875 +GILD,2008-10-06,20.940000534057617 +GILD,2008-10-07,20.295000076293945 +GILD,2008-10-08,20.53499984741211 +GILD,2008-10-09,20.020000457763672 +GILD,2008-10-10,18.735000610351562 +GILD,2008-10-13,21.325000762939453 +GILD,2008-10-14,20.65999984741211 +GILD,2008-10-15,19.139999389648438 +GILD,2008-10-16,20.69499969482422 +GILD,2008-10-17,21.514999389648438 +GILD,2008-10-20,23.2450008392334 +GILD,2008-10-21,23.010000228881836 +GILD,2008-10-22,23.235000610351562 +GILD,2008-10-23,22.735000610351562 +GILD,2008-10-24,21.65999984741211 +GILD,2008-10-27,21.200000762939453 +GILD,2008-10-28,22.385000228881836 +GILD,2008-10-29,22.81999969482422 +GILD,2008-10-30,23.354999542236328 +GILD,2008-10-31,22.924999237060547 +GILD,2008-11-03,23.655000686645508 +GILD,2008-11-04,23.53499984741211 +GILD,2008-11-05,22.510000228881836 +GILD,2008-11-06,22.174999237060547 +GILD,2008-11-07,22.520000457763672 +GILD,2008-11-10,22.420000076293945 +GILD,2008-11-11,22.06999969482422 +GILD,2008-11-12,22.225000381469727 +GILD,2008-11-13,23.649999618530273 +GILD,2008-11-14,23.459999084472656 +GILD,2008-11-17,22.954999923706055 +GILD,2008-11-18,22.610000610351562 +GILD,2008-11-19,21.600000381469727 +GILD,2008-11-20,20.764999389648438 +GILD,2008-11-21,20.729999542236328 +GILD,2008-11-24,21.364999771118164 +GILD,2008-11-25,22.06999969482422 +GILD,2008-11-26,22.524999618530273 +GILD,2008-11-28,22.395000457763672 +GILD,2008-12-01,21.229999542236328 +GILD,2008-12-02,22.045000076293945 +GILD,2008-12-03,23.084999084472656 +GILD,2008-12-04,22.774999618530273 +GILD,2008-12-05,23.69499969482422 +GILD,2008-12-08,23.334999084472656 +GILD,2008-12-09,22.415000915527344 +GILD,2008-12-10,22.799999237060547 +GILD,2008-12-11,22.03499984741211 +GILD,2008-12-12,22.514999389648438 +GILD,2008-12-15,22.174999237060547 +GILD,2008-12-16,23.934999465942383 +GILD,2008-12-17,23.825000762939453 +GILD,2008-12-18,24.389999389648438 +GILD,2008-12-19,24.825000762939453 +GILD,2008-12-22,25.149999618530273 +GILD,2008-12-23,25.0 +GILD,2008-12-24,25.229999542236328 +GILD,2008-12-26,25.0049991607666 +GILD,2008-12-29,24.94499969482422 +GILD,2008-12-30,25.665000915527344 +GILD,2008-12-31,25.56999969482422 +GILD,2009-01-02,26.09000015258789 +GILD,2009-01-05,25.5 +GILD,2009-01-06,24.815000534057617 +GILD,2009-01-07,24.360000610351562 +GILD,2009-01-08,24.434999465942383 +GILD,2009-01-09,23.885000228881836 +GILD,2009-01-12,23.825000762939453 +GILD,2009-01-13,24.204999923706055 +GILD,2009-01-14,23.809999465942383 +GILD,2009-01-15,24.014999389648438 +GILD,2009-01-16,24.139999389648438 +GILD,2009-01-20,23.600000381469727 +GILD,2009-01-21,24.700000762939453 +GILD,2009-01-22,24.350000381469727 +GILD,2009-01-23,24.125 +GILD,2009-01-26,24.19499969482422 +GILD,2009-01-27,24.114999771118164 +GILD,2009-01-28,25.270000457763672 +GILD,2009-01-29,25.31999969482422 +GILD,2009-01-30,25.385000228881836 +GILD,2009-02-02,25.934999465942383 +GILD,2009-02-03,26.399999618530273 +GILD,2009-02-04,25.979999542236328 +GILD,2009-02-05,26.114999771118164 +GILD,2009-02-06,26.225000381469727 +GILD,2009-02-09,25.7549991607666 +GILD,2009-02-10,24.885000228881836 +GILD,2009-02-11,24.979999542236328 +GILD,2009-02-12,25.25 +GILD,2009-02-13,25.125 +GILD,2009-02-17,24.360000610351562 +GILD,2009-02-18,24.795000076293945 +GILD,2009-02-19,24.520000457763672 +GILD,2009-02-20,25.0 +GILD,2009-02-23,24.475000381469727 +GILD,2009-02-24,25.170000076293945 +GILD,2009-02-25,24.770000457763672 +GILD,2009-02-26,23.53499984741211 +GILD,2009-02-27,22.399999618530273 +GILD,2009-03-02,22.135000228881836 +GILD,2009-03-03,22.510000228881836 +GILD,2009-03-04,22.684999465942383 +GILD,2009-03-05,21.889999389648438 +GILD,2009-03-06,22.0049991607666 +GILD,2009-03-09,21.854999542236328 +GILD,2009-03-10,22.2549991607666 +GILD,2009-03-11,22.020000457763672 +GILD,2009-03-12,22.21500015258789 +GILD,2009-03-13,22.71500015258789 +GILD,2009-03-16,22.094999313354492 +GILD,2009-03-17,23.049999237060547 +GILD,2009-03-18,22.56999969482422 +GILD,2009-03-19,22.149999618530273 +GILD,2009-03-20,22.155000686645508 +GILD,2009-03-23,22.84000015258789 +GILD,2009-03-24,22.280000686645508 +GILD,2009-03-25,21.940000534057617 +GILD,2009-03-26,21.969999313354492 +GILD,2009-03-27,22.184999465942383 +GILD,2009-03-30,22.809999465942383 +GILD,2009-03-31,23.15999984741211 +GILD,2009-04-01,22.59000015258789 +GILD,2009-04-02,22.350000381469727 +GILD,2009-04-03,23.489999771118164 +GILD,2009-04-06,24.184999465942383 +GILD,2009-04-07,23.71500015258789 +GILD,2009-04-08,23.69499969482422 +GILD,2009-04-09,23.815000534057617 +GILD,2009-04-13,23.764999389648438 +GILD,2009-04-14,23.325000762939453 +GILD,2009-04-15,22.270000457763672 +GILD,2009-04-16,22.424999237060547 +GILD,2009-04-17,22.344999313354492 +GILD,2009-04-20,21.885000228881836 +GILD,2009-04-21,21.864999771118164 +GILD,2009-04-22,23.110000610351562 +GILD,2009-04-23,22.950000762939453 +GILD,2009-04-24,22.899999618530273 +GILD,2009-04-27,23.764999389648438 +GILD,2009-04-28,23.799999237060547 +GILD,2009-04-29,23.479999542236328 +GILD,2009-04-30,22.899999618530273 +GILD,2009-05-01,22.405000686645508 +GILD,2009-05-04,22.450000762939453 +GILD,2009-05-05,22.260000228881836 +GILD,2009-05-06,22.014999389648438 +GILD,2009-05-07,22.71500015258789 +GILD,2009-05-08,22.0049991607666 +GILD,2009-05-11,22.325000762939453 +GILD,2009-05-12,22.270000457763672 +GILD,2009-05-13,22.200000762939453 +GILD,2009-05-14,22.100000381469727 +GILD,2009-05-15,21.875 +GILD,2009-05-18,21.68000030517578 +GILD,2009-05-19,21.344999313354492 +GILD,2009-05-20,21.15999984741211 +GILD,2009-05-21,21.280000686645508 +GILD,2009-05-22,21.165000915527344 +GILD,2009-05-26,21.235000610351562 +GILD,2009-05-27,20.719999313354492 +GILD,2009-05-28,21.010000228881836 +GILD,2009-05-29,21.549999237060547 +GILD,2009-06-01,21.385000228881836 +GILD,2009-06-02,21.545000076293945 +GILD,2009-06-03,22.364999771118164 +GILD,2009-06-04,22.459999084472656 +GILD,2009-06-05,22.290000915527344 +GILD,2009-06-08,22.2450008392334 +GILD,2009-06-09,22.290000915527344 +GILD,2009-06-10,22.139999389648438 +GILD,2009-06-11,22.094999313354492 +GILD,2009-06-12,22.469999313354492 +GILD,2009-06-15,21.96500015258789 +GILD,2009-06-16,22.079999923706055 +GILD,2009-06-17,22.764999389648438 +GILD,2009-06-18,23.25 +GILD,2009-06-19,23.510000228881836 +GILD,2009-06-22,23.15999984741211 +GILD,2009-06-23,23.329999923706055 +GILD,2009-06-24,23.264999389648438 +GILD,2009-06-25,23.940000534057617 +GILD,2009-06-26,23.760000228881836 +GILD,2009-06-29,23.684999465942383 +GILD,2009-06-30,23.420000076293945 +GILD,2009-07-01,23.415000915527344 +GILD,2009-07-02,22.950000762939453 +GILD,2009-07-06,22.875 +GILD,2009-07-07,22.594999313354492 +GILD,2009-07-08,22.459999084472656 +GILD,2009-07-09,22.354999542236328 +GILD,2009-07-10,22.219999313354492 +GILD,2009-07-13,22.645000457763672 +GILD,2009-07-14,22.454999923706055 +GILD,2009-07-15,22.90999984741211 +GILD,2009-07-16,23.434999465942383 +GILD,2009-07-17,23.915000915527344 +GILD,2009-07-20,23.985000610351562 +GILD,2009-07-21,24.274999618530273 +GILD,2009-07-22,23.93000030517578 +GILD,2009-07-23,24.170000076293945 +GILD,2009-07-24,24.21500015258789 +GILD,2009-07-27,24.475000381469727 +GILD,2009-07-28,24.864999771118164 +GILD,2009-07-29,24.905000686645508 +GILD,2009-07-30,24.790000915527344 +GILD,2009-07-31,24.46500015258789 +GILD,2009-08-03,24.639999389648438 +GILD,2009-08-04,23.915000915527344 +GILD,2009-08-05,23.420000076293945 +GILD,2009-08-06,22.725000381469727 +GILD,2009-08-07,22.8799991607666 +GILD,2009-08-10,23.0 +GILD,2009-08-11,22.825000762939453 +GILD,2009-08-12,22.924999237060547 +GILD,2009-08-13,22.594999313354492 +GILD,2009-08-14,22.475000381469727 +GILD,2009-08-17,22.1200008392334 +GILD,2009-08-18,22.15999984741211 +GILD,2009-08-19,22.610000610351562 +GILD,2009-08-20,22.985000610351562 +GILD,2009-08-21,23.045000076293945 +GILD,2009-08-24,23.0 +GILD,2009-08-25,23.125 +GILD,2009-08-26,23.114999771118164 +GILD,2009-08-27,22.90999984741211 +GILD,2009-08-28,22.625 +GILD,2009-08-31,22.530000686645508 +GILD,2009-09-01,22.559999465942383 +GILD,2009-09-02,22.645000457763672 +GILD,2009-09-03,22.729999542236328 +GILD,2009-09-04,23.065000534057617 +GILD,2009-09-08,23.415000915527344 +GILD,2009-09-09,23.604999542236328 +GILD,2009-09-10,23.170000076293945 +GILD,2009-09-11,23.049999237060547 +GILD,2009-09-14,23.264999389648438 +GILD,2009-09-15,23.040000915527344 +GILD,2009-09-16,23.155000686645508 +GILD,2009-09-17,22.915000915527344 +GILD,2009-09-18,22.8799991607666 +GILD,2009-09-21,23.315000534057617 +GILD,2009-09-22,23.065000534057617 +GILD,2009-09-23,22.940000534057617 +GILD,2009-09-24,23.0 +GILD,2009-09-25,23.100000381469727 +GILD,2009-09-28,23.540000915527344 +GILD,2009-09-29,23.239999771118164 +GILD,2009-09-30,23.25 +GILD,2009-10-01,22.649999618530273 +GILD,2009-10-02,22.2549991607666 +GILD,2009-10-05,22.5 +GILD,2009-10-06,22.860000610351562 +GILD,2009-10-07,22.655000686645508 +GILD,2009-10-08,22.610000610351562 +GILD,2009-10-09,22.649999618530273 +GILD,2009-10-12,22.59000015258789 +GILD,2009-10-13,22.78499984741211 +GILD,2009-10-14,23.024999618530273 +GILD,2009-10-15,23.315000534057617 +GILD,2009-10-16,23.084999084472656 +GILD,2009-10-19,23.405000686645508 +GILD,2009-10-20,23.059999465942383 +GILD,2009-10-21,22.665000915527344 +GILD,2009-10-22,22.299999237060547 +GILD,2009-10-23,21.915000915527344 +GILD,2009-10-26,21.71500015258789 +GILD,2009-10-27,21.559999465942383 +GILD,2009-10-28,21.290000915527344 +GILD,2009-10-29,21.469999313354492 +GILD,2009-10-30,21.274999618530273 +GILD,2009-11-02,21.334999084472656 +GILD,2009-11-03,21.899999618530273 +GILD,2009-11-04,21.934999465942383 +GILD,2009-11-05,22.75 +GILD,2009-11-06,23.1299991607666 +GILD,2009-11-09,23.290000915527344 +GILD,2009-11-10,23.405000686645508 +GILD,2009-11-11,23.56999969482422 +GILD,2009-11-12,23.440000534057617 +GILD,2009-11-13,23.524999618530273 +GILD,2009-11-16,23.71500015258789 +GILD,2009-11-17,23.7450008392334 +GILD,2009-11-18,23.389999389648438 +GILD,2009-11-19,23.260000228881836 +GILD,2009-11-20,23.19499969482422 +GILD,2009-11-23,23.5049991607666 +GILD,2009-11-24,23.479999542236328 +GILD,2009-11-25,23.489999771118164 +GILD,2009-11-27,23.280000686645508 +GILD,2009-11-30,23.05500030517578 +GILD,2009-12-01,23.200000762939453 +GILD,2009-12-02,23.270000457763672 +GILD,2009-12-03,23.1299991607666 +GILD,2009-12-04,23.295000076293945 +GILD,2009-12-07,23.309999465942383 +GILD,2009-12-08,23.059999465942383 +GILD,2009-12-09,23.0 +GILD,2009-12-10,23.145000457763672 +GILD,2009-12-11,23.209999084472656 +GILD,2009-12-14,23.479999542236328 +GILD,2009-12-15,22.655000686645508 +GILD,2009-12-16,21.614999771118164 +GILD,2009-12-17,21.600000381469727 +GILD,2009-12-18,21.415000915527344 +GILD,2009-12-21,21.579999923706055 +GILD,2009-12-22,21.6200008392334 +GILD,2009-12-23,21.5049991607666 +GILD,2009-12-24,21.5 +GILD,2009-12-28,21.6299991607666 +GILD,2009-12-29,21.735000610351562 +GILD,2009-12-30,21.899999618530273 +GILD,2009-12-31,21.635000228881836 +GILD,2010-01-04,21.649999618530273 +GILD,2010-01-05,21.6299991607666 +GILD,2010-01-06,22.3799991607666 +GILD,2010-01-07,22.434999465942383 +GILD,2010-01-08,22.270000457763672 +GILD,2010-01-11,22.44499969482422 +GILD,2010-01-12,22.475000381469727 +GILD,2010-01-13,22.7549991607666 +GILD,2010-01-14,22.729999542236328 +GILD,2010-01-15,22.760000228881836 +GILD,2010-01-19,23.139999389648438 +GILD,2010-01-20,23.024999618530273 +GILD,2010-01-21,22.889999389648438 +GILD,2010-01-22,23.040000915527344 +GILD,2010-01-25,22.854999542236328 +GILD,2010-01-26,22.434999465942383 +GILD,2010-01-27,24.020000457763672 +GILD,2010-01-28,23.7549991607666 +GILD,2010-01-29,24.135000228881836 +GILD,2010-02-01,23.905000686645508 +GILD,2010-02-02,24.280000686645508 +GILD,2010-02-03,23.770000457763672 +GILD,2010-02-04,23.235000610351562 +GILD,2010-02-05,23.190000534057617 +GILD,2010-02-08,23.045000076293945 +GILD,2010-02-09,23.149999618530273 +GILD,2010-02-10,22.985000610351562 +GILD,2010-02-11,23.3799991607666 +GILD,2010-02-12,23.5049991607666 +GILD,2010-02-16,23.434999465942383 +GILD,2010-02-17,24.325000762939453 +GILD,2010-02-18,24.725000381469727 +GILD,2010-02-19,24.420000076293945 +GILD,2010-02-22,23.940000534057617 +GILD,2010-02-23,23.674999237060547 +GILD,2010-02-24,23.780000686645508 +GILD,2010-02-25,23.704999923706055 +GILD,2010-02-26,23.80500030517578 +GILD,2010-03-01,23.7549991607666 +GILD,2010-03-02,23.770000457763672 +GILD,2010-03-03,23.78499984741211 +GILD,2010-03-04,23.530000686645508 +GILD,2010-03-05,23.80500030517578 +GILD,2010-03-08,23.5049991607666 +GILD,2010-03-09,23.719999313354492 +GILD,2010-03-10,23.639999389648438 +GILD,2010-03-11,23.549999237060547 +GILD,2010-03-12,23.709999084472656 +GILD,2010-03-15,23.760000228881836 +GILD,2010-03-16,23.735000610351562 +GILD,2010-03-17,23.59000015258789 +GILD,2010-03-18,23.709999084472656 +GILD,2010-03-19,23.934999465942383 +GILD,2010-03-22,24.075000762939453 +GILD,2010-03-23,23.8799991607666 +GILD,2010-03-24,23.645000457763672 +GILD,2010-03-25,22.975000381469727 +GILD,2010-03-26,22.670000076293945 +GILD,2010-03-29,22.940000534057617 +GILD,2010-03-30,22.80500030517578 +GILD,2010-03-31,22.735000610351562 +GILD,2010-04-01,22.81999969482422 +GILD,2010-04-05,22.920000076293945 +GILD,2010-04-06,22.7549991607666 +GILD,2010-04-07,22.725000381469727 +GILD,2010-04-08,22.90999984741211 +GILD,2010-04-09,22.899999618530273 +GILD,2010-04-12,22.934999465942383 +GILD,2010-04-13,23.174999237060547 +GILD,2010-04-14,23.030000686645508 +GILD,2010-04-15,22.65999984741211 +GILD,2010-04-16,22.850000381469727 +GILD,2010-04-19,22.8700008392334 +GILD,2010-04-20,22.53499984741211 +GILD,2010-04-21,20.3799991607666 +GILD,2010-04-22,20.295000076293945 +GILD,2010-04-23,20.834999084472656 +GILD,2010-04-26,20.280000686645508 +GILD,2010-04-27,20.184999465942383 +GILD,2010-04-28,20.34000015258789 +GILD,2010-04-29,20.200000762939453 +GILD,2010-04-30,19.854999542236328 +GILD,2010-05-03,19.8799991607666 +GILD,2010-05-04,19.264999389648438 +GILD,2010-05-05,20.104999542236328 +GILD,2010-05-06,19.59000015258789 +GILD,2010-05-07,19.184999465942383 +GILD,2010-05-10,19.190000534057617 +GILD,2010-05-11,19.6299991607666 +GILD,2010-05-12,20.075000762939453 +GILD,2010-05-13,19.735000610351562 +GILD,2010-05-14,18.889999389648438 +GILD,2010-05-17,19.114999771118164 +GILD,2010-05-18,19.139999389648438 +GILD,2010-05-19,19.5 +GILD,2010-05-20,18.485000610351562 +GILD,2010-05-21,18.28499984741211 +GILD,2010-05-24,18.174999237060547 +GILD,2010-05-25,18.09000015258789 +GILD,2010-05-26,17.40999984741211 +GILD,2010-05-27,18.1200008392334 +GILD,2010-05-28,17.959999084472656 +GILD,2010-06-01,17.71500015258789 +GILD,2010-06-02,18.0 +GILD,2010-06-03,17.950000762939453 +GILD,2010-06-04,17.354999542236328 +GILD,2010-06-07,17.219999313354492 +GILD,2010-06-08,16.729999542236328 +GILD,2010-06-09,16.454999923706055 +GILD,2010-06-10,16.860000610351562 +GILD,2010-06-11,17.264999389648438 +GILD,2010-06-14,17.31999969482422 +GILD,2010-06-15,17.764999389648438 +GILD,2010-06-16,17.905000686645508 +GILD,2010-06-17,17.985000610351562 +GILD,2010-06-18,18.010000228881836 +GILD,2010-06-21,18.049999237060547 +GILD,2010-06-22,17.954999923706055 +GILD,2010-06-23,18.104999542236328 +GILD,2010-06-24,17.860000610351562 +GILD,2010-06-25,18.174999237060547 +GILD,2010-06-28,17.885000228881836 +GILD,2010-06-29,17.485000610351562 +GILD,2010-06-30,17.139999389648438 +GILD,2010-07-01,17.06999969482422 +GILD,2010-07-02,17.434999465942383 +GILD,2010-07-06,17.385000228881836 +GILD,2010-07-07,17.469999313354492 +GILD,2010-07-08,17.40999984741211 +GILD,2010-07-09,17.3700008392334 +GILD,2010-07-12,17.239999771118164 +GILD,2010-07-13,17.600000381469727 +GILD,2010-07-14,17.405000686645508 +GILD,2010-07-15,17.450000762939453 +GILD,2010-07-16,15.970000267028809 +GILD,2010-07-19,16.454999923706055 +GILD,2010-07-20,16.5 +GILD,2010-07-21,16.454999923706055 +GILD,2010-07-22,16.889999389648438 +GILD,2010-07-23,16.71500015258789 +GILD,2010-07-26,16.69499969482422 +GILD,2010-07-27,16.69499969482422 +GILD,2010-07-28,16.709999084472656 +GILD,2010-07-29,16.704999923706055 +GILD,2010-07-30,16.65999984741211 +GILD,2010-08-02,17.229999542236328 +GILD,2010-08-03,17.239999771118164 +GILD,2010-08-04,17.610000610351562 +GILD,2010-08-05,17.864999771118164 +GILD,2010-08-06,17.90999984741211 +GILD,2010-08-09,17.8799991607666 +GILD,2010-08-10,17.895000457763672 +GILD,2010-08-11,17.280000686645508 +GILD,2010-08-12,17.329999923706055 +GILD,2010-08-13,17.155000686645508 +GILD,2010-08-16,16.93000030517578 +GILD,2010-08-17,17.075000762939453 +GILD,2010-08-18,16.885000228881836 +GILD,2010-08-19,16.565000534057617 +GILD,2010-08-20,16.31999969482422 +GILD,2010-08-23,16.424999237060547 +GILD,2010-08-24,16.045000076293945 +GILD,2010-08-25,16.40999984741211 +GILD,2010-08-26,16.03499984741211 +GILD,2010-08-27,16.260000228881836 +GILD,2010-08-30,16.209999084472656 +GILD,2010-08-31,15.914999961853027 +GILD,2010-09-01,16.510000228881836 +GILD,2010-09-02,16.575000762939453 +GILD,2010-09-03,17.010000228881836 +GILD,2010-09-07,16.614999771118164 +GILD,2010-09-08,16.954999923706055 +GILD,2010-09-09,17.024999618530273 +GILD,2010-09-10,17.19499969482422 +GILD,2010-09-13,17.19499969482422 +GILD,2010-09-14,17.2549991607666 +GILD,2010-09-15,17.420000076293945 +GILD,2010-09-16,17.485000610351562 +GILD,2010-09-17,17.280000686645508 +GILD,2010-09-20,17.795000076293945 +GILD,2010-09-21,17.950000762939453 +GILD,2010-09-22,18.0049991607666 +GILD,2010-09-23,17.889999389648438 +GILD,2010-09-24,18.274999618530273 +GILD,2010-09-27,17.93000030517578 +GILD,2010-09-28,18.06999969482422 +GILD,2010-09-29,17.934999465942383 +GILD,2010-09-30,17.80500030517578 +GILD,2010-10-01,17.8799991607666 +GILD,2010-10-04,17.68000030517578 +GILD,2010-10-05,18.010000228881836 +GILD,2010-10-06,17.875 +GILD,2010-10-07,18.1299991607666 +GILD,2010-10-08,18.165000915527344 +GILD,2010-10-11,18.104999542236328 +GILD,2010-10-12,18.05500030517578 +GILD,2010-10-13,18.34000015258789 +GILD,2010-10-14,18.395000457763672 +GILD,2010-10-15,18.864999771118164 +GILD,2010-10-18,18.770000457763672 +GILD,2010-10-19,18.364999771118164 +GILD,2010-10-20,19.19499969482422 +GILD,2010-10-21,19.549999237060547 +GILD,2010-10-22,19.55500030517578 +GILD,2010-10-25,19.770000457763672 +GILD,2010-10-26,19.80500030517578 +GILD,2010-10-27,19.729999542236328 +GILD,2010-10-28,19.93000030517578 +GILD,2010-10-29,19.834999084472656 +GILD,2010-11-01,20.1200008392334 +GILD,2010-11-02,20.165000915527344 +GILD,2010-11-03,19.905000686645508 +GILD,2010-11-04,19.81999969482422 +GILD,2010-11-05,19.475000381469727 +GILD,2010-11-08,19.415000915527344 +GILD,2010-11-09,19.2549991607666 +GILD,2010-11-10,19.364999771118164 +GILD,2010-11-11,19.489999771118164 +GILD,2010-11-12,18.899999618530273 +GILD,2010-11-15,19.0 +GILD,2010-11-16,18.915000915527344 +GILD,2010-11-17,18.850000381469727 +GILD,2010-11-18,18.975000381469727 +GILD,2010-11-19,19.040000915527344 +GILD,2010-11-22,18.850000381469727 +GILD,2010-11-23,18.489999771118164 +GILD,2010-11-24,18.889999389648438 +GILD,2010-11-26,18.549999237060547 +GILD,2010-11-29,18.530000686645508 +GILD,2010-11-30,18.25 +GILD,2010-12-01,18.600000381469727 +GILD,2010-12-02,18.850000381469727 +GILD,2010-12-03,18.625 +GILD,2010-12-06,18.354999542236328 +GILD,2010-12-07,18.579999923706055 +GILD,2010-12-08,18.68000030517578 +GILD,2010-12-09,18.4950008392334 +GILD,2010-12-10,18.80500030517578 +GILD,2010-12-13,18.415000915527344 +GILD,2010-12-14,18.604999542236328 +GILD,2010-12-15,18.655000686645508 +GILD,2010-12-16,18.924999237060547 +GILD,2010-12-17,18.594999313354492 +GILD,2010-12-20,18.594999313354492 +GILD,2010-12-21,18.280000686645508 +GILD,2010-12-22,18.170000076293945 +GILD,2010-12-23,18.1299991607666 +GILD,2010-12-27,18.204999923706055 +GILD,2010-12-28,18.110000610351562 +GILD,2010-12-29,18.200000762939453 +GILD,2010-12-30,18.1299991607666 +GILD,2010-12-31,18.1200008392334 +GILD,2011-01-03,18.290000915527344 +GILD,2011-01-04,18.4950008392334 +GILD,2011-01-05,18.764999389648438 +GILD,2011-01-06,18.7549991607666 +GILD,2011-01-07,18.75 +GILD,2011-01-10,18.329999923706055 +GILD,2011-01-11,18.584999084472656 +GILD,2011-01-12,18.90999984741211 +GILD,2011-01-13,19.059999465942383 +GILD,2011-01-14,19.110000610351562 +GILD,2011-01-18,19.350000381469727 +GILD,2011-01-19,19.075000762939453 +GILD,2011-01-20,19.084999084472656 +GILD,2011-01-21,19.094999313354492 +GILD,2011-01-24,19.155000686645508 +GILD,2011-01-25,19.079999923706055 +GILD,2011-01-26,19.829999923706055 +GILD,2011-01-27,19.469999313354492 +GILD,2011-01-28,19.104999542236328 +GILD,2011-01-31,19.190000534057617 +GILD,2011-02-01,19.25 +GILD,2011-02-02,19.729999542236328 +GILD,2011-02-03,19.364999771118164 +GILD,2011-02-04,19.395000457763672 +GILD,2011-02-07,19.190000534057617 +GILD,2011-02-08,19.395000457763672 +GILD,2011-02-09,19.094999313354492 +GILD,2011-02-10,19.174999237060547 +GILD,2011-02-11,19.19499969482422 +GILD,2011-02-14,19.280000686645508 +GILD,2011-02-15,19.4950008392334 +GILD,2011-02-16,19.69499969482422 +GILD,2011-02-17,19.645000457763672 +GILD,2011-02-18,19.649999618530273 +GILD,2011-02-22,19.2549991607666 +GILD,2011-02-23,19.010000228881836 +GILD,2011-02-24,19.389999389648438 +GILD,2011-02-25,19.5049991607666 +GILD,2011-02-28,19.489999771118164 +GILD,2011-03-01,19.280000686645508 +GILD,2011-03-02,19.514999389648438 +GILD,2011-03-03,19.9950008392334 +GILD,2011-03-04,20.354999542236328 +GILD,2011-03-07,20.530000686645508 +GILD,2011-03-08,20.625 +GILD,2011-03-09,20.825000762939453 +GILD,2011-03-10,20.489999771118164 +GILD,2011-03-11,20.415000915527344 +GILD,2011-03-14,20.3799991607666 +GILD,2011-03-15,19.895000457763672 +GILD,2011-03-16,19.920000076293945 +GILD,2011-03-17,20.155000686645508 +GILD,2011-03-18,20.075000762939453 +GILD,2011-03-21,20.1299991607666 +GILD,2011-03-22,20.219999313354492 +GILD,2011-03-23,20.65999984741211 +GILD,2011-03-24,21.020000457763672 +GILD,2011-03-25,21.040000915527344 +GILD,2011-03-28,20.864999771118164 +GILD,2011-03-29,21.024999618530273 +GILD,2011-03-30,21.2549991607666 +GILD,2011-03-31,21.235000610351562 +GILD,2011-04-01,21.329999923706055 +GILD,2011-04-04,21.405000686645508 +GILD,2011-04-05,20.920000076293945 +GILD,2011-04-06,20.864999771118164 +GILD,2011-04-07,20.75 +GILD,2011-04-08,20.625 +GILD,2011-04-11,20.614999771118164 +GILD,2011-04-12,20.56999969482422 +GILD,2011-04-13,20.674999237060547 +GILD,2011-04-14,20.924999237060547 +GILD,2011-04-15,20.850000381469727 +GILD,2011-04-18,20.15999984741211 +GILD,2011-04-19,20.315000534057617 +GILD,2011-04-20,20.389999389648438 +GILD,2011-04-21,19.530000686645508 +GILD,2011-04-25,19.600000381469727 +GILD,2011-04-26,19.760000228881836 +GILD,2011-04-27,19.94499969482422 +GILD,2011-04-28,19.674999237060547 +GILD,2011-04-29,19.420000076293945 +GILD,2011-05-02,20.334999084472656 +GILD,2011-05-03,20.829999923706055 +GILD,2011-05-04,20.665000915527344 +GILD,2011-05-05,20.309999465942383 +GILD,2011-05-06,20.5049991607666 +GILD,2011-05-09,20.6200008392334 +GILD,2011-05-10,20.520000457763672 +GILD,2011-05-11,20.385000228881836 +GILD,2011-05-12,20.645000457763672 +GILD,2011-05-13,20.600000381469727 +GILD,2011-05-16,20.280000686645508 +GILD,2011-05-17,20.235000610351562 +GILD,2011-05-18,20.170000076293945 +GILD,2011-05-19,20.094999313354492 +GILD,2011-05-20,20.489999771118164 +GILD,2011-05-23,20.21500015258789 +GILD,2011-05-24,20.209999084472656 +GILD,2011-05-25,20.239999771118164 +GILD,2011-05-26,20.450000762939453 +GILD,2011-05-27,20.594999313354492 +GILD,2011-05-31,20.8700008392334 +GILD,2011-06-01,20.639999389648438 +GILD,2011-06-02,20.709999084472656 +GILD,2011-06-03,20.524999618530273 +GILD,2011-06-06,20.454999923706055 +GILD,2011-06-07,20.514999389648438 +GILD,2011-06-08,20.575000762939453 +GILD,2011-06-09,20.579999923706055 +GILD,2011-06-10,20.114999771118164 +GILD,2011-06-13,19.979999542236328 +GILD,2011-06-14,19.889999389648438 +GILD,2011-06-15,19.825000762939453 +GILD,2011-06-16,19.825000762939453 +GILD,2011-06-17,19.770000457763672 +GILD,2011-06-20,20.049999237060547 +GILD,2011-06-21,19.950000762939453 +GILD,2011-06-22,20.024999618530273 +GILD,2011-06-23,20.065000534057617 +GILD,2011-06-24,19.854999542236328 +GILD,2011-06-27,20.09000015258789 +GILD,2011-06-28,20.475000381469727 +GILD,2011-06-29,20.69499969482422 +GILD,2011-06-30,20.704999923706055 +GILD,2011-07-01,20.975000381469727 +GILD,2011-07-05,20.78499984741211 +GILD,2011-07-06,21.125 +GILD,2011-07-07,21.344999313354492 +GILD,2011-07-08,21.219999313354492 +GILD,2011-07-11,20.635000228881836 +GILD,2011-07-12,20.774999618530273 +GILD,2011-07-13,20.80500030517578 +GILD,2011-07-14,20.635000228881836 +GILD,2011-07-15,20.5 +GILD,2011-07-18,20.405000686645508 +GILD,2011-07-19,20.850000381469727 +GILD,2011-07-20,20.895000457763672 +GILD,2011-07-21,21.489999771118164 +GILD,2011-07-22,21.604999542236328 +GILD,2011-07-25,21.31999969482422 +GILD,2011-07-26,21.079999923706055 +GILD,2011-07-27,21.485000610351562 +GILD,2011-07-28,21.584999084472656 +GILD,2011-07-29,21.18000030517578 +GILD,2011-08-01,20.760000228881836 +GILD,2011-08-02,20.209999084472656 +GILD,2011-08-03,19.864999771118164 +GILD,2011-08-04,18.71500015258789 +GILD,2011-08-05,18.8799991607666 +GILD,2011-08-08,18.40999984741211 +GILD,2011-08-09,19.06999969482422 +GILD,2011-08-10,17.670000076293945 +GILD,2011-08-11,18.434999465942383 +GILD,2011-08-12,18.71500015258789 +GILD,2011-08-15,18.635000228881836 +GILD,2011-08-16,19.424999237060547 +GILD,2011-08-17,19.225000381469727 +GILD,2011-08-18,18.645000457763672 +GILD,2011-08-19,18.600000381469727 +GILD,2011-08-22,18.920000076293945 +GILD,2011-08-23,19.520000457763672 +GILD,2011-08-24,19.075000762939453 +GILD,2011-08-25,19.030000686645508 +GILD,2011-08-26,19.364999771118164 +GILD,2011-08-29,19.895000457763672 +GILD,2011-08-30,20.049999237060547 +GILD,2011-08-31,19.940000534057617 +GILD,2011-09-01,19.78499984741211 +GILD,2011-09-02,19.40999984741211 +GILD,2011-09-06,19.31999969482422 +GILD,2011-09-07,19.899999618530273 +GILD,2011-09-08,19.7549991607666 +GILD,2011-09-09,18.905000686645508 +GILD,2011-09-12,18.989999771118164 +GILD,2011-09-13,19.104999542236328 +GILD,2011-09-14,19.690000534057617 +GILD,2011-09-15,19.90999984741211 +GILD,2011-09-16,20.204999923706055 +GILD,2011-09-19,20.024999618530273 +GILD,2011-09-20,20.420000076293945 +GILD,2011-09-21,19.834999084472656 +GILD,2011-09-22,19.170000076293945 +GILD,2011-09-23,19.21500015258789 +GILD,2011-09-26,19.774999618530273 +GILD,2011-09-27,20.024999618530273 +GILD,2011-09-28,19.59000015258789 +GILD,2011-09-29,19.625 +GILD,2011-09-30,19.399999618530273 +GILD,2011-10-03,18.905000686645508 +GILD,2011-10-04,18.940000534057617 +GILD,2011-10-05,19.575000762939453 +GILD,2011-10-06,19.825000762939453 +GILD,2011-10-07,19.655000686645508 +GILD,2011-10-10,20.325000762939453 +GILD,2011-10-11,19.850000381469727 +GILD,2011-10-12,20.145000457763672 +GILD,2011-10-13,20.31999969482422 +GILD,2011-10-14,20.21500015258789 +GILD,2011-10-17,19.93000030517578 +GILD,2011-10-18,20.3799991607666 +GILD,2011-10-19,20.399999618530273 +GILD,2011-10-20,20.5049991607666 +GILD,2011-10-21,20.735000610351562 +GILD,2011-10-24,20.9950008392334 +GILD,2011-10-25,20.530000686645508 +GILD,2011-10-26,20.7450008392334 +GILD,2011-10-27,21.05500030517578 +GILD,2011-10-28,21.395000457763672 +GILD,2011-10-31,20.829999923706055 +GILD,2011-11-01,20.524999618530273 +GILD,2011-11-02,20.514999389648438 +GILD,2011-11-03,20.46500015258789 +GILD,2011-11-04,20.360000610351562 +GILD,2011-11-07,20.540000915527344 +GILD,2011-11-08,20.610000610351562 +GILD,2011-11-09,19.934999465942383 +GILD,2011-11-10,20.079999923706055 +GILD,2011-11-11,20.540000915527344 +GILD,2011-11-14,20.229999542236328 +GILD,2011-11-15,20.334999084472656 +GILD,2011-11-16,20.09000015258789 +GILD,2011-11-17,19.80500030517578 +GILD,2011-11-18,19.940000534057617 +GILD,2011-11-21,18.1299991607666 +GILD,2011-11-22,19.3799991607666 +GILD,2011-11-23,19.81999969482422 +GILD,2011-11-25,19.639999389648438 +GILD,2011-11-28,19.899999618530273 +GILD,2011-11-29,19.635000228881836 +GILD,2011-11-30,19.924999237060547 +GILD,2011-12-01,19.834999084472656 +GILD,2011-12-02,19.700000762939453 +GILD,2011-12-05,20.075000762939453 +GILD,2011-12-06,19.899999618530273 +GILD,2011-12-07,19.709999084472656 +GILD,2011-12-08,19.364999771118164 +GILD,2011-12-09,19.5049991607666 +GILD,2011-12-12,19.5049991607666 +GILD,2011-12-13,19.295000076293945 +GILD,2011-12-14,19.3799991607666 +GILD,2011-12-15,19.2450008392334 +GILD,2011-12-16,18.579999923706055 +GILD,2011-12-19,18.735000610351562 +GILD,2011-12-20,19.079999923706055 +GILD,2011-12-21,19.424999237060547 +GILD,2011-12-22,19.350000381469727 +GILD,2011-12-23,19.645000457763672 +GILD,2011-12-27,19.940000534057617 +GILD,2011-12-28,19.94499969482422 +GILD,2011-12-29,20.280000686645508 +GILD,2011-12-30,20.46500015258789 +GILD,2012-01-03,20.93000030517578 +GILD,2012-01-04,21.010000228881836 +GILD,2012-01-05,21.260000228881836 +GILD,2012-01-06,21.389999389648438 +GILD,2012-01-09,21.364999771118164 +GILD,2012-01-10,22.125 +GILD,2012-01-11,22.200000762939453 +GILD,2012-01-12,22.450000762939453 +GILD,2012-01-13,22.44499969482422 +GILD,2012-01-17,23.1299991607666 +GILD,2012-01-18,23.7549991607666 +GILD,2012-01-19,23.604999542236328 +GILD,2012-01-20,23.719999313354492 +GILD,2012-01-23,23.684999465942383 +GILD,2012-01-24,23.834999084472656 +GILD,2012-01-25,24.145000457763672 +GILD,2012-01-26,24.295000076293945 +GILD,2012-01-27,24.360000610351562 +GILD,2012-01-30,24.325000762939453 +GILD,2012-01-31,24.43000030517578 +GILD,2012-02-01,24.575000762939453 +GILD,2012-02-02,24.655000686645508 +GILD,2012-02-03,27.350000381469727 +GILD,2012-02-06,28.014999389648438 +GILD,2012-02-07,27.540000915527344 +GILD,2012-02-08,27.135000228881836 +GILD,2012-02-09,26.864999771118164 +GILD,2012-02-10,26.875 +GILD,2012-02-13,27.450000762939453 +GILD,2012-02-14,27.280000686645508 +GILD,2012-02-15,27.40999984741211 +GILD,2012-02-16,27.405000686645508 +GILD,2012-02-17,23.5 +GILD,2012-02-21,22.344999313354492 +GILD,2012-02-22,22.264999389648438 +GILD,2012-02-23,22.575000762939453 +GILD,2012-02-24,22.6299991607666 +GILD,2012-02-27,22.594999313354492 +GILD,2012-02-28,23.0 +GILD,2012-02-29,22.770000457763672 +GILD,2012-03-01,23.30500030517578 +GILD,2012-03-02,23.4950008392334 +GILD,2012-03-05,23.114999771118164 +GILD,2012-03-06,22.940000534057617 +GILD,2012-03-07,22.739999771118164 +GILD,2012-03-08,23.264999389648438 +GILD,2012-03-09,23.045000076293945 +GILD,2012-03-12,23.079999923706055 +GILD,2012-03-13,23.405000686645508 +GILD,2012-03-14,23.329999923706055 +GILD,2012-03-15,23.579999923706055 +GILD,2012-03-16,23.364999771118164 +GILD,2012-03-19,23.53499984741211 +GILD,2012-03-20,23.459999084472656 +GILD,2012-03-21,23.149999618530273 +GILD,2012-03-22,23.315000534057617 +GILD,2012-03-23,23.424999237060547 +GILD,2012-03-26,23.610000610351562 +GILD,2012-03-27,23.69499969482422 +GILD,2012-03-28,23.690000534057617 +GILD,2012-03-29,23.885000228881836 +GILD,2012-03-30,24.43000030517578 +GILD,2012-04-02,24.389999389648438 +GILD,2012-04-03,24.049999237060547 +GILD,2012-04-04,23.594999313354492 +GILD,2012-04-05,23.8799991607666 +GILD,2012-04-09,23.295000076293945 +GILD,2012-04-10,22.885000228881836 +GILD,2012-04-11,22.709999084472656 +GILD,2012-04-12,22.860000610351562 +GILD,2012-04-13,22.7549991607666 +GILD,2012-04-16,22.93000030517578 +GILD,2012-04-17,23.34000015258789 +GILD,2012-04-18,23.30500030517578 +GILD,2012-04-19,26.125 +GILD,2012-04-20,25.5 +GILD,2012-04-23,25.704999923706055 +GILD,2012-04-24,26.18000030517578 +GILD,2012-04-25,26.28499984741211 +GILD,2012-04-26,26.360000610351562 +GILD,2012-04-27,26.079999923706055 +GILD,2012-04-30,26.010000228881836 +GILD,2012-05-01,25.719999313354492 +GILD,2012-05-02,25.940000534057617 +GILD,2012-05-03,25.69499969482422 +GILD,2012-05-04,25.135000228881836 +GILD,2012-05-07,24.950000762939453 +GILD,2012-05-08,24.729999542236328 +GILD,2012-05-09,25.31999969482422 +GILD,2012-05-10,25.625 +GILD,2012-05-11,25.920000076293945 +GILD,2012-05-14,26.229999542236328 +GILD,2012-05-15,25.934999465942383 +GILD,2012-05-16,25.790000915527344 +GILD,2012-05-17,25.049999237060547 +GILD,2012-05-18,24.969999313354492 +GILD,2012-05-21,25.44499969482422 +GILD,2012-05-22,25.235000610351562 +GILD,2012-05-23,25.100000381469727 +GILD,2012-05-24,25.309999465942383 +GILD,2012-05-25,25.2450008392334 +GILD,2012-05-29,25.479999542236328 +GILD,2012-05-30,25.25 +GILD,2012-05-31,24.975000381469727 +GILD,2012-06-01,24.334999084472656 +GILD,2012-06-04,24.604999542236328 +GILD,2012-06-05,24.2549991607666 +GILD,2012-06-06,24.610000610351562 +GILD,2012-06-07,24.5 +GILD,2012-06-08,24.81999969482422 +GILD,2012-06-11,24.770000457763672 +GILD,2012-06-12,24.709999084472656 +GILD,2012-06-13,24.559999465942383 +GILD,2012-06-14,25.045000076293945 +GILD,2012-06-15,25.145000457763672 +GILD,2012-06-18,25.104999542236328 +GILD,2012-06-19,25.364999771118164 +GILD,2012-06-20,25.389999389648438 +GILD,2012-06-21,24.959999084472656 +GILD,2012-06-22,25.260000228881836 +GILD,2012-06-25,25.139999389648438 +GILD,2012-06-26,25.184999465942383 +GILD,2012-06-27,25.625 +GILD,2012-06-28,25.020000457763672 +GILD,2012-06-29,25.639999389648438 +GILD,2012-07-02,25.815000534057617 +GILD,2012-07-03,26.040000915527344 +GILD,2012-07-05,25.729999542236328 +GILD,2012-07-06,25.479999542236328 +GILD,2012-07-09,25.75 +GILD,2012-07-10,25.799999237060547 +GILD,2012-07-11,25.334999084472656 +GILD,2012-07-12,25.329999923706055 +GILD,2012-07-13,25.584999084472656 +GILD,2012-07-16,25.969999313354492 +GILD,2012-07-17,26.415000915527344 +GILD,2012-07-18,26.575000762939453 +GILD,2012-07-19,26.8799991607666 +GILD,2012-07-20,26.540000915527344 +GILD,2012-07-23,25.94499969482422 +GILD,2012-07-24,25.549999237060547 +GILD,2012-07-25,25.594999313354492 +GILD,2012-07-26,25.84000015258789 +GILD,2012-07-27,27.75 +GILD,2012-07-30,27.80500030517578 +GILD,2012-07-31,27.165000915527344 +GILD,2012-08-01,26.815000534057617 +GILD,2012-08-02,28.645000457763672 +GILD,2012-08-03,28.434999465942383 +GILD,2012-08-06,28.81999969482422 +GILD,2012-08-07,28.774999618530273 +GILD,2012-08-08,28.40999984741211 +GILD,2012-08-09,28.450000762939453 +GILD,2012-08-10,28.385000228881836 +GILD,2012-08-13,28.315000534057617 +GILD,2012-08-14,28.78499984741211 +GILD,2012-08-15,28.985000610351562 +GILD,2012-08-16,28.344999313354492 +GILD,2012-08-17,28.375 +GILD,2012-08-20,28.2450008392334 +GILD,2012-08-21,28.40999984741211 +GILD,2012-08-22,28.239999771118164 +GILD,2012-08-23,28.024999618530273 +GILD,2012-08-24,28.645000457763672 +GILD,2012-08-27,28.594999313354492 +GILD,2012-08-28,28.815000534057617 +GILD,2012-08-29,28.8799991607666 +GILD,2012-08-30,28.7549991607666 +GILD,2012-08-31,28.844999313354492 +GILD,2012-09-04,29.0049991607666 +GILD,2012-09-05,29.219999313354492 +GILD,2012-09-06,29.7450008392334 +GILD,2012-09-07,29.6299991607666 +GILD,2012-09-10,29.829999923706055 +GILD,2012-09-11,29.655000686645508 +GILD,2012-09-12,29.875 +GILD,2012-09-13,30.1200008392334 +GILD,2012-09-14,31.010000228881836 +GILD,2012-09-17,32.900001525878906 +GILD,2012-09-18,33.3849983215332 +GILD,2012-09-19,33.60499954223633 +GILD,2012-09-20,33.65999984741211 +GILD,2012-09-21,33.880001068115234 +GILD,2012-09-24,33.58000183105469 +GILD,2012-09-25,33.64500045776367 +GILD,2012-09-26,33.029998779296875 +GILD,2012-09-27,33.31999969482422 +GILD,2012-09-28,33.165000915527344 +GILD,2012-10-01,33.720001220703125 +GILD,2012-10-02,34.59000015258789 +GILD,2012-10-03,35.0 +GILD,2012-10-04,34.834999084472656 +GILD,2012-10-05,34.71500015258789 +GILD,2012-10-08,34.904998779296875 +GILD,2012-10-09,34.38999938964844 +GILD,2012-10-10,33.814998626708984 +GILD,2012-10-11,33.935001373291016 +GILD,2012-10-12,33.970001220703125 +GILD,2012-10-15,33.65999984741211 +GILD,2012-10-16,34.189998626708984 +GILD,2012-10-17,34.779998779296875 +GILD,2012-10-18,34.14500045776367 +GILD,2012-10-19,33.29499816894531 +GILD,2012-10-22,33.189998626708984 +GILD,2012-10-23,32.45500183105469 +GILD,2012-10-24,34.16999816894531 +GILD,2012-10-25,33.689998626708984 +GILD,2012-10-26,33.53499984741211 +GILD,2012-10-31,33.59000015258789 +GILD,2012-11-01,33.75 +GILD,2012-11-02,33.505001068115234 +GILD,2012-11-05,33.52000045776367 +GILD,2012-11-06,33.73500061035156 +GILD,2012-11-07,32.724998474121094 +GILD,2012-11-08,32.42499923706055 +GILD,2012-11-09,32.505001068115234 +GILD,2012-11-12,36.96500015258789 +GILD,2012-11-13,36.345001220703125 +GILD,2012-11-14,36.14500045776367 +GILD,2012-11-15,36.44499969482422 +GILD,2012-11-16,37.20000076293945 +GILD,2012-11-19,37.40999984741211 +GILD,2012-11-20,37.904998779296875 +GILD,2012-11-21,37.775001525878906 +GILD,2012-11-23,38.060001373291016 +GILD,2012-11-26,37.73500061035156 +GILD,2012-11-27,37.32500076293945 +GILD,2012-11-28,37.439998626708984 +GILD,2012-11-29,37.650001525878906 +GILD,2012-11-30,37.5 +GILD,2012-12-03,37.30500030517578 +GILD,2012-12-04,37.08000183105469 +GILD,2012-12-05,37.27000045776367 +GILD,2012-12-06,36.904998779296875 +GILD,2012-12-07,36.959999084472656 +GILD,2012-12-10,37.125 +GILD,2012-12-11,38.16999816894531 +GILD,2012-12-12,38.1150016784668 +GILD,2012-12-13,37.3849983215332 +GILD,2012-12-14,37.119998931884766 +GILD,2012-12-17,37.72999954223633 +GILD,2012-12-18,37.92499923706055 +GILD,2012-12-19,37.375 +GILD,2012-12-20,36.83000183105469 +GILD,2012-12-21,36.38999938964844 +GILD,2012-12-24,36.33000183105469 +GILD,2012-12-26,36.2400016784668 +GILD,2012-12-27,36.29999923706055 +GILD,2012-12-28,36.189998626708984 +GILD,2012-12-31,36.724998474121094 +GILD,2013-01-02,37.529998779296875 +GILD,2013-01-03,37.474998474121094 +GILD,2013-01-04,37.86000061035156 +GILD,2013-01-07,38.439998626708984 +GILD,2013-01-08,38.70000076293945 +GILD,2013-01-09,38.935001373291016 +GILD,2013-01-10,38.970001220703125 +GILD,2013-01-11,39.040000915527344 +GILD,2013-01-14,38.8849983215332 +GILD,2013-01-15,38.68000030517578 +GILD,2013-01-16,38.584999084472656 +GILD,2013-01-17,38.76499938964844 +GILD,2013-01-18,39.13999938964844 +GILD,2013-01-22,38.95500183105469 +GILD,2013-01-23,38.41999816894531 +GILD,2013-01-24,39.20000076293945 +GILD,2013-01-25,39.68000030517578 +GILD,2013-01-28,39.439998626708984 +GILD,2013-01-29,39.900001525878906 +GILD,2013-01-30,39.849998474121094 +GILD,2013-01-31,39.45000076293945 +GILD,2013-02-01,40.560001373291016 +GILD,2013-02-04,39.59000015258789 +GILD,2013-02-05,40.540000915527344 +GILD,2013-02-06,39.90999984741211 +GILD,2013-02-07,40.36000061035156 +GILD,2013-02-08,40.900001525878906 +GILD,2013-02-11,40.400001525878906 +GILD,2013-02-12,40.83000183105469 +GILD,2013-02-13,41.400001525878906 +GILD,2013-02-14,41.599998474121094 +GILD,2013-02-15,41.599998474121094 +GILD,2013-02-19,42.279998779296875 +GILD,2013-02-20,41.880001068115234 +GILD,2013-02-21,41.540000915527344 +GILD,2013-02-22,42.45000076293945 +GILD,2013-02-25,42.09000015258789 +GILD,2013-02-26,42.25 +GILD,2013-02-27,42.88999938964844 +GILD,2013-02-28,42.720001220703125 +GILD,2013-03-01,43.45000076293945 +GILD,2013-03-04,43.869998931884766 +GILD,2013-03-05,45.02000045776367 +GILD,2013-03-06,45.400001525878906 +GILD,2013-03-07,44.95000076293945 +GILD,2013-03-08,45.43000030517578 +GILD,2013-03-11,45.939998626708984 +GILD,2013-03-12,46.18000030517578 +GILD,2013-03-13,45.869998931884766 +GILD,2013-03-14,45.880001068115234 +GILD,2013-03-15,45.16999816894531 +GILD,2013-03-18,44.79999923706055 +GILD,2013-03-19,44.380001068115234 +GILD,2013-03-20,44.52000045776367 +GILD,2013-03-21,44.540000915527344 +GILD,2013-03-22,45.5099983215332 +GILD,2013-03-25,44.97999954223633 +GILD,2013-03-26,45.7599983215332 +GILD,2013-03-27,47.720001220703125 +GILD,2013-03-28,48.939998626708984 +GILD,2013-04-01,47.97999954223633 +GILD,2013-04-02,48.20000076293945 +GILD,2013-04-03,47.630001068115234 +GILD,2013-04-04,47.7400016784668 +GILD,2013-04-05,47.369998931884766 +GILD,2013-04-08,47.20000076293945 +GILD,2013-04-09,48.29999923706055 +GILD,2013-04-10,49.72999954223633 +GILD,2013-04-11,51.650001525878906 +GILD,2013-04-12,51.93000030517578 +GILD,2013-04-15,50.68000030517578 +GILD,2013-04-16,52.0099983215332 +GILD,2013-04-17,51.939998626708984 +GILD,2013-04-18,50.86000061035156 +GILD,2013-04-19,53.16999816894531 +GILD,2013-04-22,54.04999923706055 +GILD,2013-04-23,53.33000183105469 +GILD,2013-04-24,50.56999969482422 +GILD,2013-04-25,51.43000030517578 +GILD,2013-04-26,51.380001068115234 +GILD,2013-04-29,51.09000015258789 +GILD,2013-04-30,50.63999938964844 +GILD,2013-05-01,50.13999938964844 +GILD,2013-05-02,52.18000030517578 +GILD,2013-05-03,55.150001525878906 +GILD,2013-05-06,54.43000030517578 +GILD,2013-05-07,53.130001068115234 +GILD,2013-05-08,52.380001068115234 +GILD,2013-05-09,52.790000915527344 +GILD,2013-05-10,52.880001068115234 +GILD,2013-05-13,54.470001220703125 +GILD,2013-05-14,56.25 +GILD,2013-05-15,56.36000061035156 +GILD,2013-05-16,54.959999084472656 +GILD,2013-05-17,56.29999923706055 +GILD,2013-05-20,55.7400016784668 +GILD,2013-05-21,56.470001220703125 +GILD,2013-05-22,55.93000030517578 +GILD,2013-05-23,55.47999954223633 +GILD,2013-05-24,55.810001373291016 +GILD,2013-05-28,56.18000030517578 +GILD,2013-05-29,55.630001068115234 +GILD,2013-05-30,55.79999923706055 +GILD,2013-05-31,54.47999954223633 +GILD,2013-06-03,53.119998931884766 +GILD,2013-06-04,52.31999969482422 +GILD,2013-06-05,50.119998931884766 +GILD,2013-06-06,51.349998474121094 +GILD,2013-06-07,52.88999938964844 +GILD,2013-06-10,52.439998626708984 +GILD,2013-06-11,52.439998626708984 +GILD,2013-06-12,51.16999816894531 +GILD,2013-06-13,51.95000076293945 +GILD,2013-06-14,52.22999954223633 +GILD,2013-06-17,51.029998779296875 +GILD,2013-06-18,51.939998626708984 +GILD,2013-06-19,50.599998474121094 +GILD,2013-06-20,49.349998474121094 +GILD,2013-06-21,48.83000183105469 +GILD,2013-06-24,48.93000030517578 +GILD,2013-06-25,49.779998779296875 +GILD,2013-06-26,51.310001373291016 +GILD,2013-06-27,51.0099983215332 +GILD,2013-06-28,51.27000045776367 +GILD,2013-07-01,51.650001525878906 +GILD,2013-07-02,52.22999954223633 +GILD,2013-07-03,51.97999954223633 +GILD,2013-07-05,53.31999969482422 +GILD,2013-07-08,53.31999969482422 +GILD,2013-07-09,54.380001068115234 +GILD,2013-07-10,55.33000183105469 +GILD,2013-07-11,55.849998474121094 +GILD,2013-07-12,57.34000015258789 +GILD,2013-07-15,57.65999984741211 +GILD,2013-07-16,57.13999938964844 +GILD,2013-07-17,57.75 +GILD,2013-07-18,58.220001220703125 +GILD,2013-07-19,60.099998474121094 +GILD,2013-07-22,59.709999084472656 +GILD,2013-07-23,59.119998931884766 +GILD,2013-07-24,59.880001068115234 +GILD,2013-07-25,60.86000061035156 +GILD,2013-07-26,62.56999969482422 +GILD,2013-07-29,62.02000045776367 +GILD,2013-07-30,61.72999954223633 +GILD,2013-07-31,61.400001525878906 +GILD,2013-08-01,62.0 +GILD,2013-08-02,61.75 +GILD,2013-08-05,60.95000076293945 +GILD,2013-08-06,59.97999954223633 +GILD,2013-08-07,60.220001220703125 +GILD,2013-08-08,59.29999923706055 +GILD,2013-08-09,59.209999084472656 +GILD,2013-08-12,58.900001525878906 +GILD,2013-08-13,58.93000030517578 +GILD,2013-08-14,58.16999816894531 +GILD,2013-08-15,56.88999938964844 +GILD,2013-08-16,56.90999984741211 +GILD,2013-08-19,57.34000015258789 +GILD,2013-08-20,58.0 +GILD,2013-08-21,58.689998626708984 +GILD,2013-08-22,59.93000030517578 +GILD,2013-08-23,59.63999938964844 +GILD,2013-08-26,60.41999816894531 +GILD,2013-08-27,58.7400016784668 +GILD,2013-08-28,60.439998626708984 +GILD,2013-08-29,60.93000030517578 +GILD,2013-08-30,60.27000045776367 +GILD,2013-09-03,60.91999816894531 +GILD,2013-09-04,61.11000061035156 +GILD,2013-09-05,61.06999969482422 +GILD,2013-09-06,61.119998931884766 +GILD,2013-09-09,62.65999984741211 +GILD,2013-09-10,62.86000061035156 +GILD,2013-09-11,62.93000030517578 +GILD,2013-09-12,63.189998626708984 +GILD,2013-09-13,63.529998779296875 +GILD,2013-09-16,63.02000045776367 +GILD,2013-09-17,62.689998626708984 +GILD,2013-09-18,64.27999877929688 +GILD,2013-09-19,64.31999969482422 +GILD,2013-09-20,63.86000061035156 +GILD,2013-09-23,62.58000183105469 +GILD,2013-09-24,62.7400016784668 +GILD,2013-09-25,61.72999954223633 +GILD,2013-09-26,62.79999923706055 +GILD,2013-09-27,63.540000915527344 +GILD,2013-09-30,62.869998931884766 +GILD,2013-10-01,62.79999923706055 +GILD,2013-10-02,62.400001525878906 +GILD,2013-10-03,61.709999084472656 +GILD,2013-10-04,63.040000915527344 +GILD,2013-10-07,61.77000045776367 +GILD,2013-10-08,59.380001068115234 +GILD,2013-10-09,58.900001525878906 +GILD,2013-10-10,62.7400016784668 +GILD,2013-10-11,62.689998626708984 +GILD,2013-10-14,63.869998931884766 +GILD,2013-10-15,63.599998474121094 +GILD,2013-10-16,65.6500015258789 +GILD,2013-10-17,67.36000061035156 +GILD,2013-10-18,68.20999908447266 +GILD,2013-10-21,66.98999786376953 +GILD,2013-10-22,68.08999633789062 +GILD,2013-10-23,69.01000213623047 +GILD,2013-10-24,69.83000183105469 +GILD,2013-10-25,69.68000030517578 +GILD,2013-10-28,68.7300033569336 +GILD,2013-10-29,69.5 +GILD,2013-10-30,72.66999816894531 +GILD,2013-10-31,71.18000030517578 +GILD,2013-11-01,70.97000122070312 +GILD,2013-11-04,69.33999633789062 +GILD,2013-11-05,69.54000091552734 +GILD,2013-11-06,67.36000061035156 +GILD,2013-11-07,65.62999725341797 +GILD,2013-11-08,67.37000274658203 +GILD,2013-11-11,67.51000213623047 +GILD,2013-11-12,67.61000061035156 +GILD,2013-11-13,68.5 +GILD,2013-11-14,68.9800033569336 +GILD,2013-11-15,69.88999938964844 +GILD,2013-11-18,68.97000122070312 +GILD,2013-11-19,69.66000366210938 +GILD,2013-11-20,71.08000183105469 +GILD,2013-11-21,71.62999725341797 +GILD,2013-11-22,74.2699966430664 +GILD,2013-11-25,74.5999984741211 +GILD,2013-11-26,74.37000274658203 +GILD,2013-11-27,74.62999725341797 +GILD,2013-11-29,74.80999755859375 +GILD,2013-12-02,74.5199966430664 +GILD,2013-12-03,72.41999816894531 +GILD,2013-12-04,72.47000122070312 +GILD,2013-12-05,73.19000244140625 +GILD,2013-12-06,73.98999786376953 +GILD,2013-12-09,75.19000244140625 +GILD,2013-12-10,72.80999755859375 +GILD,2013-12-11,70.61000061035156 +GILD,2013-12-12,70.2699966430664 +GILD,2013-12-13,71.4000015258789 +GILD,2013-12-16,71.41999816894531 +GILD,2013-12-17,70.08000183105469 +GILD,2013-12-18,73.58999633789062 +GILD,2013-12-19,73.43000030517578 +GILD,2013-12-20,74.66000366210938 +GILD,2013-12-23,74.98999786376953 +GILD,2013-12-24,74.95999908447266 +GILD,2013-12-26,75.19999694824219 +GILD,2013-12-27,74.44999694824219 +GILD,2013-12-30,75.08000183105469 +GILD,2013-12-31,75.0999984741211 +GILD,2014-01-02,75.20999908447266 +GILD,2014-01-03,74.31999969482422 +GILD,2014-01-06,73.23999786376953 +GILD,2014-01-07,72.77999877929688 +GILD,2014-01-08,73.45999908447266 +GILD,2014-01-09,74.30000305175781 +GILD,2014-01-10,74.87000274658203 +GILD,2014-01-13,73.13999938964844 +GILD,2014-01-14,74.98999786376953 +GILD,2014-01-15,75.2300033569336 +GILD,2014-01-16,77.9000015258789 +GILD,2014-01-17,78.4000015258789 +GILD,2014-01-21,81.58000183105469 +GILD,2014-01-22,82.18000030517578 +GILD,2014-01-23,82.1500015258789 +GILD,2014-01-24,80.62000274658203 +GILD,2014-01-27,78.86000061035156 +GILD,2014-01-28,80.66999816894531 +GILD,2014-01-29,79.8499984741211 +GILD,2014-01-30,81.5199966430664 +GILD,2014-01-31,80.6500015258789 +GILD,2014-02-03,78.83000183105469 +GILD,2014-02-04,82.0199966430664 +GILD,2014-02-05,78.1500015258789 +GILD,2014-02-06,76.5 +GILD,2014-02-07,78.75 +GILD,2014-02-10,80.9800033569336 +GILD,2014-02-11,81.80000305175781 +GILD,2014-02-12,82.0 +GILD,2014-02-13,82.55000305175781 +GILD,2014-02-14,81.20999908447266 +GILD,2014-02-18,83.80999755859375 +GILD,2014-02-19,82.69999694824219 +GILD,2014-02-20,82.80999755859375 +GILD,2014-02-21,82.58999633789062 +GILD,2014-02-24,83.56999969482422 +GILD,2014-02-25,83.94999694824219 +GILD,2014-02-26,83.80999755859375 +GILD,2014-02-27,83.6500015258789 +GILD,2014-02-28,82.79000091552734 +GILD,2014-03-03,81.44999694824219 +GILD,2014-03-04,82.94000244140625 +GILD,2014-03-05,82.87000274658203 +GILD,2014-03-06,79.91999816894531 +GILD,2014-03-07,79.58000183105469 +GILD,2014-03-10,80.2300033569336 +GILD,2014-03-11,79.83999633789062 +GILD,2014-03-12,79.72000122070312 +GILD,2014-03-13,78.01000213623047 +GILD,2014-03-14,75.05000305175781 +GILD,2014-03-17,75.44999694824219 +GILD,2014-03-18,77.7699966430664 +GILD,2014-03-19,76.54000091552734 +GILD,2014-03-20,75.52999877929688 +GILD,2014-03-21,72.06999969482422 +GILD,2014-03-24,72.12999725341797 +GILD,2014-03-25,73.02999877929688 +GILD,2014-03-26,72.77999877929688 +GILD,2014-03-27,71.41000366210938 +GILD,2014-03-28,68.55000305175781 +GILD,2014-03-31,70.86000061035156 +GILD,2014-04-01,73.63999938964844 +GILD,2014-04-02,73.95999908447266 +GILD,2014-04-03,74.0 +GILD,2014-04-04,72.19999694824219 +GILD,2014-04-07,72.2300033569336 +GILD,2014-04-08,70.01000213623047 +GILD,2014-04-09,70.6500015258789 +GILD,2014-04-10,65.4800033569336 +GILD,2014-04-11,66.02999877929688 +GILD,2014-04-14,66.79000091552734 +GILD,2014-04-15,68.16999816894531 +GILD,2014-04-16,69.27999877929688 +GILD,2014-04-17,70.0 +GILD,2014-04-21,71.5999984741211 +GILD,2014-04-22,72.86000061035156 +GILD,2014-04-23,73.86000061035156 +GILD,2014-04-24,74.08000183105469 +GILD,2014-04-25,73.9000015258789 +GILD,2014-04-28,74.08000183105469 +GILD,2014-04-29,76.23999786376953 +GILD,2014-04-30,78.48999786376953 +GILD,2014-05-01,79.0199966430664 +GILD,2014-05-02,77.70999908447266 +GILD,2014-05-05,79.83000183105469 +GILD,2014-05-06,78.31999969482422 +GILD,2014-05-07,78.7699966430664 +GILD,2014-05-08,78.7300033569336 +GILD,2014-05-09,79.76000213623047 +GILD,2014-05-12,80.3499984741211 +GILD,2014-05-13,80.30000305175781 +GILD,2014-05-14,80.97000122070312 +GILD,2014-05-15,80.0999984741211 +GILD,2014-05-16,80.80000305175781 +GILD,2014-05-19,82.05000305175781 +GILD,2014-05-20,81.13999938964844 +GILD,2014-05-21,81.80999755859375 +GILD,2014-05-22,82.9000015258789 +GILD,2014-05-23,80.94000244140625 +GILD,2014-05-27,82.16000366210938 +GILD,2014-05-28,81.86000061035156 +GILD,2014-05-29,82.08000183105469 +GILD,2014-05-30,81.20999908447266 +GILD,2014-06-02,81.55000305175781 +GILD,2014-06-03,82.55000305175781 +GILD,2014-06-04,83.0199966430664 +GILD,2014-06-05,82.80000305175781 +GILD,2014-06-06,82.38999938964844 +GILD,2014-06-09,79.01000213623047 +GILD,2014-06-10,79.54000091552734 +GILD,2014-06-11,80.81999969482422 +GILD,2014-06-12,80.58000183105469 +GILD,2014-06-13,80.72000122070312 +GILD,2014-06-16,80.7699966430664 +GILD,2014-06-17,79.79000091552734 +GILD,2014-06-18,79.47000122070312 +GILD,2014-06-19,79.77999877929688 +GILD,2014-06-20,81.19999694824219 +GILD,2014-06-23,80.80000305175781 +GILD,2014-06-24,80.80999755859375 +GILD,2014-06-25,81.80000305175781 +GILD,2014-06-26,82.18000030517578 +GILD,2014-06-27,82.94000244140625 +GILD,2014-06-30,82.91000366210938 +GILD,2014-07-01,85.29000091552734 +GILD,2014-07-02,87.0999984741211 +GILD,2014-07-03,87.9000015258789 +GILD,2014-07-07,87.20999908447266 +GILD,2014-07-08,87.11000061035156 +GILD,2014-07-09,88.68000030517578 +GILD,2014-07-10,88.94000244140625 +GILD,2014-07-11,88.7300033569336 +GILD,2014-07-14,89.8499984741211 +GILD,2014-07-15,89.0 +GILD,2014-07-16,87.0 +GILD,2014-07-17,85.06999969482422 +GILD,2014-07-18,89.19000244140625 +GILD,2014-07-21,88.86000061035156 +GILD,2014-07-22,89.33000183105469 +GILD,2014-07-23,90.33999633789062 +GILD,2014-07-24,90.54000091552734 +GILD,2014-07-25,89.83999633789062 +GILD,2014-07-28,91.45999908447266 +GILD,2014-07-29,92.98999786376953 +GILD,2014-07-30,93.79000091552734 +GILD,2014-07-31,91.55000305175781 +GILD,2014-08-01,91.5 +GILD,2014-08-04,92.18000030517578 +GILD,2014-08-05,92.2699966430664 +GILD,2014-08-06,92.79000091552734 +GILD,2014-08-07,92.05000305175781 +GILD,2014-08-08,92.44999694824219 +GILD,2014-08-11,92.91999816894531 +GILD,2014-08-12,93.36000061035156 +GILD,2014-08-13,93.9800033569336 +GILD,2014-08-14,96.36000061035156 +GILD,2014-08-15,99.48999786376953 +GILD,2014-08-18,100.72000122070312 +GILD,2014-08-19,101.27999877929688 +GILD,2014-08-20,100.79000091552734 +GILD,2014-08-21,102.2699966430664 +GILD,2014-08-22,103.95999908447266 +GILD,2014-08-25,107.44999694824219 +GILD,2014-08-26,106.2699966430664 +GILD,2014-08-27,107.41000366210938 +GILD,2014-08-28,107.51000213623047 +GILD,2014-08-29,107.55999755859375 +GILD,2014-09-02,109.36000061035156 +GILD,2014-09-03,109.43000030517578 +GILD,2014-09-04,106.86000061035156 +GILD,2014-09-05,105.36000061035156 +GILD,2014-09-08,106.52999877929688 +GILD,2014-09-09,105.88999938964844 +GILD,2014-09-10,108.22000122070312 +GILD,2014-09-11,106.38999938964844 +GILD,2014-09-12,103.66000366210938 +GILD,2014-09-15,100.98999786376953 +GILD,2014-09-16,104.76000213623047 +GILD,2014-09-17,103.83999633789062 +GILD,2014-09-18,105.93000030517578 +GILD,2014-09-19,105.95999908447266 +GILD,2014-09-22,105.47000122070312 +GILD,2014-09-23,105.38999938964844 +GILD,2014-09-24,108.70999908447266 +GILD,2014-09-25,107.33999633789062 +GILD,2014-09-26,108.37999725341797 +GILD,2014-09-29,107.51000213623047 +GILD,2014-09-30,106.44999694824219 +GILD,2014-10-01,105.58999633789062 +GILD,2014-10-02,104.55999755859375 +GILD,2014-10-03,106.5199966430664 +GILD,2014-10-06,105.12999725341797 +GILD,2014-10-07,104.29000091552734 +GILD,2014-10-08,108.87000274658203 +GILD,2014-10-09,105.8499984741211 +GILD,2014-10-10,103.7300033569336 +GILD,2014-10-13,101.44000244140625 +GILD,2014-10-14,97.18000030517578 +GILD,2014-10-15,96.16000366210938 +GILD,2014-10-16,96.87999725341797 +GILD,2014-10-17,100.75 +GILD,2014-10-20,102.20999908447266 +GILD,2014-10-21,106.66999816894531 +GILD,2014-10-22,106.08999633789062 +GILD,2014-10-23,107.18000030517578 +GILD,2014-10-24,110.70999908447266 +GILD,2014-10-27,112.58999633789062 +GILD,2014-10-28,113.44999694824219 +GILD,2014-10-29,110.72000122070312 +GILD,2014-10-30,114.22000122070312 +GILD,2014-10-31,112.0 +GILD,2014-11-03,109.9800033569336 +GILD,2014-11-04,109.72000122070312 +GILD,2014-11-05,106.05000305175781 +GILD,2014-11-06,106.94000244140625 +GILD,2014-11-07,106.44999694824219 +GILD,2014-11-10,107.0199966430664 +GILD,2014-11-11,108.01000213623047 +GILD,2014-11-12,106.9000015258789 +GILD,2014-11-13,104.19999694824219 +GILD,2014-11-14,102.05999755859375 +GILD,2014-11-17,100.44000244140625 +GILD,2014-11-18,103.70999908447266 +GILD,2014-11-19,102.33999633789062 +GILD,2014-11-20,100.58999633789062 +GILD,2014-11-21,100.58000183105469 +GILD,2014-11-24,100.5999984741211 +GILD,2014-11-25,101.11000061035156 +GILD,2014-11-26,100.30000305175781 +GILD,2014-11-28,100.31999969482422 +GILD,2014-12-01,100.55000305175781 +GILD,2014-12-02,102.19000244140625 +GILD,2014-12-03,100.87999725341797 +GILD,2014-12-04,101.81999969482422 +GILD,2014-12-05,104.58999633789062 +GILD,2014-12-08,105.55999755859375 +GILD,2014-12-09,105.91000366210938 +GILD,2014-12-10,104.83999633789062 +GILD,2014-12-11,104.30999755859375 +GILD,2014-12-12,104.12999725341797 +GILD,2014-12-15,103.16000366210938 +GILD,2014-12-16,100.45999908447266 +GILD,2014-12-17,102.4000015258789 +GILD,2014-12-18,105.54000091552734 +GILD,2014-12-19,108.44999694824219 +GILD,2014-12-22,92.9000015258789 +GILD,2014-12-23,89.44999694824219 +GILD,2014-12-24,91.29000091552734 +GILD,2014-12-26,93.79000091552734 +GILD,2014-12-29,97.30000305175781 +GILD,2014-12-30,95.27999877929688 +GILD,2014-12-31,94.26000213623047 +GILD,2015-01-02,94.91000366210938 +GILD,2015-01-05,96.79000091552734 +GILD,2015-01-06,97.6500015258789 +GILD,2015-01-07,99.4800033569336 +GILD,2015-01-08,102.30000305175781 +GILD,2015-01-09,102.20999908447266 +GILD,2015-01-12,101.20999908447266 +GILD,2015-01-13,97.20999908447266 +GILD,2015-01-14,99.26000213623047 +GILD,2015-01-15,97.4000015258789 +GILD,2015-01-16,100.70999908447266 +GILD,2015-01-20,103.77999877929688 +GILD,2015-01-21,103.58000183105469 +GILD,2015-01-22,105.13999938964844 +GILD,2015-01-23,105.54000091552734 +GILD,2015-01-26,107.11000061035156 +GILD,2015-01-27,105.02999877929688 +GILD,2015-01-28,102.44999694824219 +GILD,2015-01-29,104.18000030517578 +GILD,2015-01-30,104.83000183105469 +GILD,2015-02-02,106.19000244140625 +GILD,2015-02-03,107.18000030517578 +GILD,2015-02-04,98.43000030517578 +GILD,2015-02-05,99.9000015258789 +GILD,2015-02-06,97.4800033569336 +GILD,2015-02-09,96.9000015258789 +GILD,2015-02-10,98.31999969482422 +GILD,2015-02-11,99.9800033569336 +GILD,2015-02-12,100.80000305175781 +GILD,2015-02-13,101.9000015258789 +GILD,2015-02-17,103.83999633789062 +GILD,2015-02-18,103.94000244140625 +GILD,2015-02-19,102.7300033569336 +GILD,2015-02-20,102.61000061035156 +GILD,2015-02-23,104.51000213623047 +GILD,2015-02-24,104.69999694824219 +GILD,2015-02-25,104.43000030517578 +GILD,2015-02-26,104.19000244140625 +GILD,2015-02-27,103.52999877929688 +GILD,2015-03-02,103.83000183105469 +GILD,2015-03-03,102.79000091552734 +GILD,2015-03-04,103.05999755859375 +GILD,2015-03-05,103.41999816894531 +GILD,2015-03-06,101.80999755859375 +GILD,2015-03-09,101.37000274658203 +GILD,2015-03-10,98.83000183105469 +GILD,2015-03-11,98.97000122070312 +GILD,2015-03-12,99.93000030517578 +GILD,2015-03-13,99.61000061035156 +GILD,2015-03-16,101.30000305175781 +GILD,2015-03-17,100.44000244140625 +GILD,2015-03-18,100.27999877929688 +GILD,2015-03-19,101.44000244140625 +GILD,2015-03-20,102.29000091552734 +GILD,2015-03-23,100.26000213623047 +GILD,2015-03-24,101.41000366210938 +GILD,2015-03-25,99.86000061035156 +GILD,2015-03-26,101.08000183105469 +GILD,2015-03-27,101.0 +GILD,2015-03-30,100.69000244140625 +GILD,2015-03-31,98.12999725341797 +GILD,2015-04-01,97.72000122070312 +GILD,2015-04-02,98.43000030517578 +GILD,2015-04-06,97.79000091552734 +GILD,2015-04-07,98.69000244140625 +GILD,2015-04-08,99.87000274658203 +GILD,2015-04-09,101.16000366210938 +GILD,2015-04-10,101.7699966430664 +GILD,2015-04-13,102.27999877929688 +GILD,2015-04-14,102.20999908447266 +GILD,2015-04-15,104.02999877929688 +GILD,2015-04-16,103.33999633789062 +GILD,2015-04-17,101.37999725341797 +GILD,2015-04-20,100.66000366210938 +GILD,2015-04-21,105.19999694824219 +GILD,2015-04-22,104.18000030517578 +GILD,2015-04-23,105.20999908447266 +GILD,2015-04-24,103.69999694824219 +GILD,2015-04-27,102.94000244140625 +GILD,2015-04-28,103.72000122070312 +GILD,2015-04-29,102.31999969482422 +GILD,2015-04-30,100.51000213623047 +GILD,2015-05-01,105.01000213623047 +GILD,2015-05-04,105.66000366210938 +GILD,2015-05-05,102.98999786376953 +GILD,2015-05-06,102.2699966430664 +GILD,2015-05-07,101.79000091552734 +GILD,2015-05-08,103.8499984741211 +GILD,2015-05-11,104.7300033569336 +GILD,2015-05-12,105.55999755859375 +GILD,2015-05-13,106.38999938964844 +GILD,2015-05-14,108.73999786376953 +GILD,2015-05-15,109.30000305175781 +GILD,2015-05-18,111.0 +GILD,2015-05-19,110.55999755859375 +GILD,2015-05-20,110.16999816894531 +GILD,2015-05-21,111.22000122070312 +GILD,2015-05-22,111.70999908447266 +GILD,2015-05-26,109.7699966430664 +GILD,2015-05-27,112.45999908447266 +GILD,2015-05-28,112.8499984741211 +GILD,2015-05-29,112.2699966430664 +GILD,2015-06-01,114.08000183105469 +GILD,2015-06-02,113.94000244140625 +GILD,2015-06-03,114.6500015258789 +GILD,2015-06-04,113.93000030517578 +GILD,2015-06-05,113.95999908447266 +GILD,2015-06-08,113.69999694824219 +GILD,2015-06-09,114.75 +GILD,2015-06-10,117.66999816894531 +GILD,2015-06-11,119.12999725341797 +GILD,2015-06-12,117.66000366210938 +GILD,2015-06-15,118.16000366210938 +GILD,2015-06-16,119.06999969482422 +GILD,2015-06-17,118.87999725341797 +GILD,2015-06-18,121.20999908447266 +GILD,2015-06-19,119.80000305175781 +GILD,2015-06-22,121.48999786376953 +GILD,2015-06-23,122.20999908447266 +GILD,2015-06-24,122.01000213623047 +GILD,2015-06-25,120.2300033569336 +GILD,2015-06-26,119.5 +GILD,2015-06-29,115.45999908447266 +GILD,2015-06-30,117.08000183105469 +GILD,2015-07-01,116.01000213623047 +GILD,2015-07-02,115.04000091552734 +GILD,2015-07-06,115.66000366210938 +GILD,2015-07-07,115.12999725341797 +GILD,2015-07-08,112.94000244140625 +GILD,2015-07-09,113.36000061035156 +GILD,2015-07-10,113.73999786376953 +GILD,2015-07-13,114.55000305175781 +GILD,2015-07-14,117.36000061035156 +GILD,2015-07-15,117.38999938964844 +GILD,2015-07-16,118.8499984741211 +GILD,2015-07-17,118.26000213623047 +GILD,2015-07-20,118.19999694824219 +GILD,2015-07-21,117.77999877929688 +GILD,2015-07-22,117.44000244140625 +GILD,2015-07-23,117.66000366210938 +GILD,2015-07-24,112.83000183105469 +GILD,2015-07-27,110.54000091552734 +GILD,2015-07-28,113.06999969482422 +GILD,2015-07-29,115.70999908447266 +GILD,2015-07-30,117.9000015258789 +GILD,2015-07-31,117.86000061035156 +GILD,2015-08-03,119.5999984741211 +GILD,2015-08-04,118.87000274658203 +GILD,2015-08-05,118.66000366210938 +GILD,2015-08-06,115.30000305175781 +GILD,2015-08-07,114.44000244140625 +GILD,2015-08-10,116.58000183105469 +GILD,2015-08-11,115.61000061035156 +GILD,2015-08-12,116.25 +GILD,2015-08-13,115.19999694824219 +GILD,2015-08-14,115.5999984741211 +GILD,2015-08-17,116.41999816894531 +GILD,2015-08-18,117.05999755859375 +GILD,2015-08-19,116.20999908447266 +GILD,2015-08-20,112.38999938964844 +GILD,2015-08-21,105.33000183105469 +GILD,2015-08-24,100.66000366210938 +GILD,2015-08-25,102.55999755859375 +GILD,2015-08-26,106.95999908447266 +GILD,2015-08-27,107.98999786376953 +GILD,2015-08-28,107.77999877929688 +GILD,2015-08-31,105.06999969482422 +GILD,2015-09-01,101.48999786376953 +GILD,2015-09-02,104.2699966430664 +GILD,2015-09-03,101.91000366210938 +GILD,2015-09-04,102.05999755859375 +GILD,2015-09-08,104.9000015258789 +GILD,2015-09-09,103.81999969482422 +GILD,2015-09-10,107.25 +GILD,2015-09-11,109.62999725341797 +GILD,2015-09-14,109.3499984741211 +GILD,2015-09-15,111.05000305175781 +GILD,2015-09-16,111.02999877929688 +GILD,2015-09-17,111.61000061035156 +GILD,2015-09-18,108.44000244140625 +GILD,2015-09-21,105.73999786376953 +GILD,2015-09-22,106.51000213623047 +GILD,2015-09-23,105.48999786376953 +GILD,2015-09-24,102.51000213623047 +GILD,2015-09-25,100.13999938964844 +GILD,2015-09-28,94.80000305175781 +GILD,2015-09-29,96.0 +GILD,2015-09-30,98.19000244140625 +GILD,2015-10-01,98.2699966430664 +GILD,2015-10-02,98.27999877929688 +GILD,2015-10-05,99.26000213623047 +GILD,2015-10-06,97.54000091552734 +GILD,2015-10-07,100.2699966430664 +GILD,2015-10-08,100.80999755859375 +GILD,2015-10-09,100.6500015258789 +GILD,2015-10-12,99.51000213623047 +GILD,2015-10-13,98.19000244140625 +GILD,2015-10-14,98.38999938964844 +GILD,2015-10-15,101.63999938964844 +GILD,2015-10-16,102.83000183105469 +GILD,2015-10-19,103.61000061035156 +GILD,2015-10-20,101.66000366210938 +GILD,2015-10-21,101.7300033569336 +GILD,2015-10-22,107.5999984741211 +GILD,2015-10-23,107.98999786376953 +GILD,2015-10-26,108.62999725341797 +GILD,2015-10-27,110.95999908447266 +GILD,2015-10-28,108.12999725341797 +GILD,2015-10-29,109.20999908447266 +GILD,2015-10-30,108.12999725341797 +GILD,2015-11-02,109.5999984741211 +GILD,2015-11-03,109.0999984741211 +GILD,2015-11-04,108.9800033569336 +GILD,2015-11-05,107.83000183105469 +GILD,2015-11-06,108.33999633789062 +GILD,2015-11-09,108.11000061035156 +GILD,2015-11-10,108.8499984741211 +GILD,2015-11-11,107.19000244140625 +GILD,2015-11-12,104.2300033569336 +GILD,2015-11-13,102.56999969482422 +GILD,2015-11-16,103.80999755859375 +GILD,2015-11-17,104.52999877929688 +GILD,2015-11-18,108.12999725341797 +GILD,2015-11-19,106.51000213623047 +GILD,2015-11-20,106.54000091552734 +GILD,2015-11-23,106.36000061035156 +GILD,2015-11-24,106.56999969482422 +GILD,2015-11-25,107.77999877929688 +GILD,2015-11-27,108.0 +GILD,2015-11-30,105.95999908447266 +GILD,2015-12-01,105.8499984741211 +GILD,2015-12-02,104.44000244140625 +GILD,2015-12-03,101.37999725341797 +GILD,2015-12-04,104.06999969482422 +GILD,2015-12-07,102.91000366210938 +GILD,2015-12-08,103.52999877929688 +GILD,2015-12-09,101.94999694824219 +GILD,2015-12-10,102.62000274658203 +GILD,2015-12-11,100.02999877929688 +GILD,2015-12-14,100.48999786376953 +GILD,2015-12-15,101.97000122070312 +GILD,2015-12-16,103.33999633789062 +GILD,2015-12-17,102.36000061035156 +GILD,2015-12-18,101.5999984741211 +GILD,2015-12-21,102.62999725341797 +GILD,2015-12-22,102.86000061035156 +GILD,2015-12-23,103.13999938964844 +GILD,2015-12-24,103.58000183105469 +GILD,2015-12-28,101.68000030517578 +GILD,2015-12-29,103.36000061035156 +GILD,2015-12-30,102.16000366210938 +GILD,2015-12-31,101.19000244140625 +GILD,2016-01-04,98.01000213623047 +GILD,2016-01-05,99.26000213623047 +GILD,2016-01-06,100.30000305175781 +GILD,2016-01-07,96.25 +GILD,2016-01-08,96.44999694824219 +GILD,2016-01-11,96.5 +GILD,2016-01-12,97.0999984741211 +GILD,2016-01-13,92.54000091552734 +GILD,2016-01-14,93.0199966430664 +GILD,2016-01-15,91.83999633789062 +GILD,2016-01-19,89.9000015258789 +GILD,2016-01-20,90.55000305175781 +GILD,2016-01-21,88.87000274658203 +GILD,2016-01-22,91.83000183105469 +GILD,2016-01-25,90.61000061035156 +GILD,2016-01-26,92.20999908447266 +GILD,2016-01-27,89.62999725341797 +GILD,2016-01-28,87.52999877929688 +GILD,2016-01-29,83.0 +GILD,2016-02-01,84.05000305175781 +GILD,2016-02-02,82.70999908447266 +GILD,2016-02-03,86.38999938964844 +GILD,2016-02-04,86.68000030517578 +GILD,2016-02-05,85.13999938964844 +GILD,2016-02-08,85.26000213623047 +GILD,2016-02-09,87.25 +GILD,2016-02-10,87.80000305175781 +GILD,2016-02-11,87.36000061035156 +GILD,2016-02-12,89.44000244140625 +GILD,2016-02-16,91.1500015258789 +GILD,2016-02-17,89.36000061035156 +GILD,2016-02-18,88.98999786376953 +GILD,2016-02-19,87.44000244140625 +GILD,2016-02-22,89.0999984741211 +GILD,2016-02-23,88.3499984741211 +GILD,2016-02-24,89.36000061035156 +GILD,2016-02-25,90.16000366210938 +GILD,2016-02-26,88.0999984741211 +GILD,2016-02-29,87.25 +GILD,2016-03-01,89.69000244140625 +GILD,2016-03-02,88.80000305175781 +GILD,2016-03-03,87.83000183105469 +GILD,2016-03-04,87.20999908447266 +GILD,2016-03-07,89.6500015258789 +GILD,2016-03-08,88.66000366210938 +GILD,2016-03-09,87.83000183105469 +GILD,2016-03-10,88.63999938964844 +GILD,2016-03-11,89.6500015258789 +GILD,2016-03-14,90.45999908447266 +GILD,2016-03-15,89.44000244140625 +GILD,2016-03-16,90.27999877929688 +GILD,2016-03-17,89.52999877929688 +GILD,2016-03-18,90.2699966430664 +GILD,2016-03-21,92.66999816894531 +GILD,2016-03-22,93.72000122070312 +GILD,2016-03-23,90.08000183105469 +GILD,2016-03-24,91.31999969482422 +GILD,2016-03-28,92.45999908447266 +GILD,2016-03-29,92.19999694824219 +GILD,2016-03-30,91.97000122070312 +GILD,2016-03-31,91.86000061035156 +GILD,2016-04-01,94.12000274658203 +GILD,2016-04-04,94.23999786376953 +GILD,2016-04-05,95.56999969482422 +GILD,2016-04-06,97.44000244140625 +GILD,2016-04-07,95.56999969482422 +GILD,2016-04-08,96.08999633789062 +GILD,2016-04-11,95.83000183105469 +GILD,2016-04-12,97.23999786376953 +GILD,2016-04-13,97.19000244140625 +GILD,2016-04-14,98.19000244140625 +GILD,2016-04-15,98.29000091552734 +GILD,2016-04-18,99.19999694824219 +GILD,2016-04-19,99.44000244140625 +GILD,2016-04-20,100.11000061035156 +GILD,2016-04-21,101.73999786376953 +GILD,2016-04-22,101.93000030517578 +GILD,2016-04-25,102.29000091552734 +GILD,2016-04-26,101.33000183105469 +GILD,2016-04-27,100.72000122070312 +GILD,2016-04-28,97.0 +GILD,2016-04-29,88.20999908447266 +GILD,2016-05-02,89.0 +GILD,2016-05-03,87.16999816894531 +GILD,2016-05-04,85.5999984741211 +GILD,2016-05-05,85.86000061035156 +GILD,2016-05-06,84.68000030517578 +GILD,2016-05-09,85.66999816894531 +GILD,2016-05-10,86.18000030517578 +GILD,2016-05-11,83.9000015258789 +GILD,2016-05-12,82.76000213623047 +GILD,2016-05-13,82.69999694824219 +GILD,2016-05-16,83.61000061035156 +GILD,2016-05-17,82.76000213623047 +GILD,2016-05-18,82.87999725341797 +GILD,2016-05-19,82.13999938964844 +GILD,2016-05-20,82.63999938964844 +GILD,2016-05-23,83.33000183105469 +GILD,2016-05-24,86.22000122070312 +GILD,2016-05-25,86.51000213623047 +GILD,2016-05-26,85.29000091552734 +GILD,2016-05-27,85.81999969482422 +GILD,2016-05-31,87.05999755859375 +GILD,2016-06-01,86.58000183105469 +GILD,2016-06-02,86.72000122070312 +GILD,2016-06-03,86.1500015258789 +GILD,2016-06-06,87.5999984741211 +GILD,2016-06-07,87.5 +GILD,2016-06-08,87.41999816894531 +GILD,2016-06-09,85.7699966430664 +GILD,2016-06-10,84.44999694824219 +GILD,2016-06-13,83.9800033569336 +GILD,2016-06-14,83.56999969482422 +GILD,2016-06-15,83.04000091552734 +GILD,2016-06-16,83.51000213623047 +GILD,2016-06-17,82.6500015258789 +GILD,2016-06-20,82.98999786376953 +GILD,2016-06-21,81.79000091552734 +GILD,2016-06-22,82.44999694824219 +GILD,2016-06-23,83.37000274658203 +GILD,2016-06-24,80.47000122070312 +GILD,2016-06-27,78.25 +GILD,2016-06-28,82.30999755859375 +GILD,2016-06-29,82.2699966430664 +GILD,2016-06-30,83.41999816894531 +GILD,2016-07-01,84.86000061035156 +GILD,2016-07-05,83.88999938964844 +GILD,2016-07-06,85.7300033569336 +GILD,2016-07-07,85.47000122070312 +GILD,2016-07-08,86.55000305175781 +GILD,2016-07-11,86.25 +GILD,2016-07-12,86.62999725341797 +GILD,2016-07-13,85.75 +GILD,2016-07-14,85.54000091552734 +GILD,2016-07-15,86.66999816894531 +GILD,2016-07-18,86.93000030517578 +GILD,2016-07-19,85.44000244140625 +GILD,2016-07-20,86.66000366210938 +GILD,2016-07-21,87.23999786376953 +GILD,2016-07-22,86.55000305175781 +GILD,2016-07-25,88.55000305175781 +GILD,2016-07-26,81.05000305175781 +GILD,2016-07-27,81.79000091552734 +GILD,2016-07-28,81.23999786376953 +GILD,2016-07-29,79.47000122070312 +GILD,2016-08-01,80.45999908447266 +GILD,2016-08-02,79.56999969482422 +GILD,2016-08-03,80.08999633789062 +GILD,2016-08-04,79.7699966430664 +GILD,2016-08-05,80.41000366210938 +GILD,2016-08-08,79.73999786376953 +GILD,2016-08-09,79.33000183105469 +GILD,2016-08-10,78.9000015258789 +GILD,2016-08-11,79.56999969482422 +GILD,2016-08-12,79.66000366210938 +GILD,2016-08-15,79.6500015258789 +GILD,2016-08-16,79.25 +GILD,2016-08-17,80.69999694824219 +GILD,2016-08-18,80.58999633789062 +GILD,2016-08-19,81.0 +GILD,2016-08-22,80.91999816894531 +GILD,2016-08-23,81.47000122070312 +GILD,2016-08-24,80.5 +GILD,2016-08-25,80.08000183105469 +GILD,2016-08-26,79.7699966430664 +GILD,2016-08-29,78.16999816894531 +GILD,2016-08-30,77.91999816894531 +GILD,2016-08-31,78.37999725341797 +GILD,2016-09-01,77.41999816894531 +GILD,2016-09-02,76.88999938964844 +GILD,2016-09-06,77.87999725341797 +GILD,2016-09-07,78.22000122070312 +GILD,2016-09-08,78.98999786376953 +GILD,2016-09-09,78.05000305175781 +GILD,2016-09-12,78.8499984741211 +GILD,2016-09-13,78.05999755859375 +GILD,2016-09-14,77.62000274658203 +GILD,2016-09-15,78.83999633789062 +GILD,2016-09-16,78.80000305175781 +GILD,2016-09-19,78.98999786376953 +GILD,2016-09-20,81.77999877929688 +GILD,2016-09-21,81.69999694824219 +GILD,2016-09-22,81.5199966430664 +GILD,2016-09-23,81.37000274658203 +GILD,2016-09-26,80.62000274658203 +GILD,2016-09-27,79.25 +GILD,2016-09-28,78.97000122070312 +GILD,2016-09-29,77.86000061035156 +GILD,2016-09-30,79.12000274658203 +GILD,2016-10-03,78.02999877929688 +GILD,2016-10-04,77.23999786376953 +GILD,2016-10-05,77.56999969482422 +GILD,2016-10-06,76.20999908447266 +GILD,2016-10-07,75.23999786376953 +GILD,2016-10-10,75.48999786376953 +GILD,2016-10-11,73.81999969482422 +GILD,2016-10-12,73.02999877929688 +GILD,2016-10-13,73.05999755859375 +GILD,2016-10-14,72.75 +GILD,2016-10-17,72.63999938964844 +GILD,2016-10-18,73.41000366210938 +GILD,2016-10-19,73.33999633789062 +GILD,2016-10-20,74.30999755859375 +GILD,2016-10-21,74.29000091552734 +GILD,2016-10-24,74.1500015258789 +GILD,2016-10-25,74.41000366210938 +GILD,2016-10-26,75.37999725341797 +GILD,2016-10-27,75.83000183105469 +GILD,2016-10-28,73.87999725341797 +GILD,2016-10-31,73.62999725341797 +GILD,2016-11-01,74.06999969482422 +GILD,2016-11-02,72.51000213623047 +GILD,2016-11-03,71.76000213623047 +GILD,2016-11-04,72.43000030517578 +GILD,2016-11-07,74.0 +GILD,2016-11-08,74.04000091552734 +GILD,2016-11-09,78.47000122070312 +GILD,2016-11-10,77.83999633789062 +GILD,2016-11-11,76.41999816894531 +GILD,2016-11-14,76.75 +GILD,2016-11-15,76.3499984741211 +GILD,2016-11-16,76.0 +GILD,2016-11-17,75.58000183105469 +GILD,2016-11-18,74.62000274658203 +GILD,2016-11-21,74.9800033569336 +GILD,2016-11-22,74.45999908447266 +GILD,2016-11-23,75.30000305175781 +GILD,2016-11-25,75.44000244140625 +GILD,2016-11-28,74.54000091552734 +GILD,2016-11-29,74.87000274658203 +GILD,2016-11-30,73.69999694824219 +GILD,2016-12-01,72.83999633789062 +GILD,2016-12-02,72.41999816894531 +GILD,2016-12-05,72.36000061035156 +GILD,2016-12-06,72.47000122070312 +GILD,2016-12-07,72.77999877929688 +GILD,2016-12-08,72.0199966430664 +GILD,2016-12-09,72.69999694824219 +GILD,2016-12-12,73.47000122070312 +GILD,2016-12-13,74.83999633789062 +GILD,2016-12-14,75.70999908447266 +GILD,2016-12-15,75.55000305175781 +GILD,2016-12-16,74.0999984741211 +GILD,2016-12-19,74.4000015258789 +GILD,2016-12-20,74.05000305175781 +GILD,2016-12-21,73.95999908447266 +GILD,2016-12-22,73.30000305175781 +GILD,2016-12-23,73.63999938964844 +GILD,2016-12-27,73.7300033569336 +GILD,2016-12-28,72.7699966430664 +GILD,2016-12-29,72.12999725341797 +GILD,2016-12-30,71.61000061035156 +GILD,2017-01-03,74.16000366210938 +GILD,2017-01-04,76.37999725341797 +GILD,2017-01-05,76.01000213623047 +GILD,2017-01-06,75.48999786376953 +GILD,2017-01-09,75.83999633789062 +GILD,2017-01-10,75.01000213623047 +GILD,2017-01-11,73.7699966430664 +GILD,2017-01-12,73.36000061035156 +GILD,2017-01-13,73.06999969482422 +GILD,2017-01-17,71.91000366210938 +GILD,2017-01-18,72.12999725341797 +GILD,2017-01-19,71.56999969482422 +GILD,2017-01-20,71.01000213623047 +GILD,2017-01-23,70.69000244140625 +GILD,2017-01-24,70.25 +GILD,2017-01-25,71.91000366210938 +GILD,2017-01-26,71.22000122070312 +GILD,2017-01-27,71.26000213623047 +GILD,2017-01-30,71.51000213623047 +GILD,2017-01-31,72.44999694824219 +GILD,2017-02-01,72.81999969482422 +GILD,2017-02-02,72.25 +GILD,2017-02-03,72.33999633789062 +GILD,2017-02-06,72.38999938964844 +GILD,2017-02-07,73.12999725341797 +GILD,2017-02-08,66.83000183105469 +GILD,2017-02-09,65.58999633789062 +GILD,2017-02-10,66.36000061035156 +GILD,2017-02-13,67.6500015258789 +GILD,2017-02-14,67.55000305175781 +GILD,2017-02-15,69.80000305175781 +GILD,2017-02-16,70.30999755859375 +GILD,2017-02-17,69.8499984741211 +GILD,2017-02-21,69.29000091552734 +GILD,2017-02-22,68.83000183105469 +GILD,2017-02-23,69.37000274658203 +GILD,2017-02-24,69.94000244140625 +GILD,2017-02-27,70.5 +GILD,2017-02-28,70.4800033569336 +GILD,2017-03-01,70.19000244140625 +GILD,2017-03-02,70.52999877929688 +GILD,2017-03-03,70.73999786376953 +GILD,2017-03-06,70.12000274658203 +GILD,2017-03-07,69.0199966430664 +GILD,2017-03-08,69.69999694824219 +GILD,2017-03-09,68.38999938964844 +GILD,2017-03-10,68.19000244140625 +GILD,2017-03-13,68.0999984741211 +GILD,2017-03-14,67.7699966430664 +GILD,2017-03-15,68.47000122070312 +GILD,2017-03-16,68.54000091552734 +GILD,2017-03-17,69.05999755859375 +GILD,2017-03-20,68.70999908447266 +GILD,2017-03-21,67.73999786376953 +GILD,2017-03-22,67.83000183105469 +GILD,2017-03-23,67.48999786376953 +GILD,2017-03-24,67.51000213623047 +GILD,2017-03-27,67.5 +GILD,2017-03-28,67.0999984741211 +GILD,2017-03-29,67.26000213623047 +GILD,2017-03-30,67.52999877929688 +GILD,2017-03-31,67.91999816894531 +GILD,2017-04-03,67.0999984741211 +GILD,2017-04-04,66.9800033569336 +GILD,2017-04-05,66.47000122070312 +GILD,2017-04-06,66.4800033569336 +GILD,2017-04-07,66.58000183105469 +GILD,2017-04-10,66.41999816894531 +GILD,2017-04-11,66.0199966430664 +GILD,2017-04-12,66.22000122070312 +GILD,2017-04-13,66.51000213623047 +GILD,2017-04-17,66.69999694824219 +GILD,2017-04-18,66.05999755859375 +GILD,2017-04-19,66.27999877929688 +GILD,2017-04-20,66.5 +GILD,2017-04-21,65.93000030517578 +GILD,2017-04-24,66.25 +GILD,2017-04-25,67.12000274658203 +GILD,2017-04-26,68.22000122070312 +GILD,2017-04-27,68.58000183105469 +GILD,2017-04-28,68.55000305175781 +GILD,2017-05-01,68.11000061035156 +GILD,2017-05-02,68.58999633789062 +GILD,2017-05-03,67.20999908447266 +GILD,2017-05-04,68.08000183105469 +GILD,2017-05-05,67.80000305175781 +GILD,2017-05-08,67.20999908447266 +GILD,2017-05-09,67.61000061035156 +GILD,2017-05-10,66.91999816894531 +GILD,2017-05-11,66.70999908447266 +GILD,2017-05-12,66.05999755859375 +GILD,2017-05-15,65.94999694824219 +GILD,2017-05-16,65.72000122070312 +GILD,2017-05-17,64.51000213623047 +GILD,2017-05-18,64.43000030517578 +GILD,2017-05-19,64.2300033569336 +GILD,2017-05-22,64.36000061035156 +GILD,2017-05-23,64.69000244140625 +GILD,2017-05-24,64.30999755859375 +GILD,2017-05-25,64.55999755859375 +GILD,2017-05-26,64.5 +GILD,2017-05-30,64.48999786376953 +GILD,2017-05-31,64.88999938964844 +GILD,2017-06-01,64.62000274658203 +GILD,2017-06-02,65.4000015258789 +GILD,2017-06-05,65.4800033569336 +GILD,2017-06-06,64.8499984741211 +GILD,2017-06-07,64.31999969482422 +GILD,2017-06-08,64.12000274658203 +GILD,2017-06-09,64.69999694824219 +GILD,2017-06-12,65.43000030517578 +GILD,2017-06-13,65.1500015258789 +GILD,2017-06-14,64.98999786376953 +GILD,2017-06-15,64.80999755859375 +GILD,2017-06-16,64.12000274658203 +GILD,2017-06-19,64.80999755859375 +GILD,2017-06-20,65.58999633789062 +GILD,2017-06-21,67.5 +GILD,2017-06-22,70.4800033569336 +GILD,2017-06-23,70.5199966430664 +GILD,2017-06-26,71.23999786376953 +GILD,2017-06-27,70.6500015258789 +GILD,2017-06-28,71.91999816894531 +GILD,2017-06-29,70.86000061035156 +GILD,2017-06-30,70.77999877929688 +GILD,2017-07-03,70.69999694824219 +GILD,2017-07-05,70.86000061035156 +GILD,2017-07-06,69.4800033569336 +GILD,2017-07-07,69.25 +GILD,2017-07-10,69.29000091552734 +GILD,2017-07-11,69.3499984741211 +GILD,2017-07-12,69.80000305175781 +GILD,2017-07-13,70.58000183105469 +GILD,2017-07-14,70.56999969482422 +GILD,2017-07-17,71.1500015258789 +GILD,2017-07-18,71.69000244140625 +GILD,2017-07-19,72.72000122070312 +GILD,2017-07-20,73.41999816894531 +GILD,2017-07-21,73.76000213623047 +GILD,2017-07-24,74.38999938964844 +GILD,2017-07-25,73.73999786376953 +GILD,2017-07-26,74.19000244140625 +GILD,2017-07-27,74.95999908447266 +GILD,2017-07-28,75.94000244140625 +GILD,2017-07-31,76.08999633789062 +GILD,2017-08-01,75.69999694824219 +GILD,2017-08-02,75.83999633789062 +GILD,2017-08-03,74.37000274658203 +GILD,2017-08-04,73.16000366210938 +GILD,2017-08-07,73.44000244140625 +GILD,2017-08-08,73.2699966430664 +GILD,2017-08-09,73.9000015258789 +GILD,2017-08-10,72.69999694824219 +GILD,2017-08-11,72.4000015258789 +GILD,2017-08-14,72.80999755859375 +GILD,2017-08-15,73.12000274658203 +GILD,2017-08-16,73.3499984741211 +GILD,2017-08-17,72.33999633789062 +GILD,2017-08-18,72.11000061035156 +GILD,2017-08-21,72.5999984741211 +GILD,2017-08-22,73.33999633789062 +GILD,2017-08-23,73.73999786376953 +GILD,2017-08-24,74.0199966430664 +GILD,2017-08-25,73.79000091552734 +GILD,2017-08-28,74.69000244140625 +GILD,2017-08-29,75.73999786376953 +GILD,2017-08-30,81.2300033569336 +GILD,2017-08-31,83.70999908447266 +GILD,2017-09-01,83.75 +GILD,2017-09-05,82.55999755859375 +GILD,2017-09-06,82.94999694824219 +GILD,2017-09-07,85.47000122070312 +GILD,2017-09-08,85.0999984741211 +GILD,2017-09-11,84.5199966430664 +GILD,2017-09-12,84.51000213623047 +GILD,2017-09-13,83.68000030517578 +GILD,2017-09-14,82.29000091552734 +GILD,2017-09-15,82.36000061035156 +GILD,2017-09-18,82.97000122070312 +GILD,2017-09-19,82.29000091552734 +GILD,2017-09-20,82.63999938964844 +GILD,2017-09-21,82.62000274658203 +GILD,2017-09-22,83.2699966430664 +GILD,2017-09-25,83.61000061035156 +GILD,2017-09-26,83.76000213623047 +GILD,2017-09-27,83.86000061035156 +GILD,2017-09-28,80.91000366210938 +GILD,2017-09-29,81.0199966430664 +GILD,2017-10-02,83.5199966430664 +GILD,2017-10-03,83.19000244140625 +GILD,2017-10-04,82.41999816894531 +GILD,2017-10-05,83.51000213623047 +GILD,2017-10-06,82.13999938964844 +GILD,2017-10-09,81.9800033569336 +GILD,2017-10-10,83.04000091552734 +GILD,2017-10-11,82.56999969482422 +GILD,2017-10-12,81.30000305175781 +GILD,2017-10-13,81.16999816894531 +GILD,2017-10-16,79.94999694824219 +GILD,2017-10-17,80.23999786376953 +GILD,2017-10-18,80.01000213623047 +GILD,2017-10-19,81.58999633789062 +GILD,2017-10-20,81.20999908447266 +GILD,2017-10-23,80.16999816894531 +GILD,2017-10-24,80.0999984741211 +GILD,2017-10-25,79.88999938964844 +GILD,2017-10-26,77.87999725341797 +GILD,2017-10-27,77.06999969482422 +GILD,2017-10-30,75.98999786376953 +GILD,2017-10-31,74.95999908447266 +GILD,2017-11-01,74.83000183105469 +GILD,2017-11-02,73.80999755859375 +GILD,2017-11-03,73.45999908447266 +GILD,2017-11-06,72.37999725341797 +GILD,2017-11-07,73.20999908447266 +GILD,2017-11-08,73.0999984741211 +GILD,2017-11-09,73.0199966430664 +GILD,2017-11-10,73.7699966430664 +GILD,2017-11-13,72.8499984741211 +GILD,2017-11-14,71.1500015258789 +GILD,2017-11-15,71.80999755859375 +GILD,2017-11-16,72.41000366210938 +GILD,2017-11-17,72.44000244140625 +GILD,2017-11-20,72.12999725341797 +GILD,2017-11-21,72.51000213623047 +GILD,2017-11-22,72.81999969482422 +GILD,2017-11-24,72.45999908447266 +GILD,2017-11-27,71.69999694824219 +GILD,2017-11-28,72.58999633789062 +GILD,2017-11-29,73.66999816894531 +GILD,2017-11-30,74.77999877929688 +GILD,2017-12-01,75.33999633789062 +GILD,2017-12-04,73.08999633789062 +GILD,2017-12-05,73.29000091552734 +GILD,2017-12-06,73.29000091552734 +GILD,2017-12-07,72.72000122070312 +GILD,2017-12-08,74.22000122070312 +GILD,2017-12-11,75.87999725341797 +GILD,2017-12-12,76.08999633789062 +GILD,2017-12-13,76.58000183105469 +GILD,2017-12-14,74.33999633789062 +GILD,2017-12-15,75.56999969482422 +GILD,2017-12-18,75.12999725341797 +GILD,2017-12-19,74.3499984741211 +GILD,2017-12-20,74.01000213623047 +GILD,2017-12-21,73.0199966430664 +GILD,2017-12-22,72.70999908447266 +GILD,2017-12-26,72.69999694824219 +GILD,2017-12-27,72.9800033569336 +GILD,2017-12-28,72.4800033569336 +GILD,2017-12-29,71.63999938964844 +GILD,2018-01-02,74.0999984741211 +GILD,2018-01-03,74.66000366210938 +GILD,2018-01-04,73.9000015258789 +GILD,2018-01-05,74.5199966430664 +GILD,2018-01-08,74.4000015258789 +GILD,2018-01-09,78.0999984741211 +GILD,2018-01-10,78.70999908447266 +GILD,2018-01-11,79.05999755859375 +GILD,2018-01-12,79.0199966430664 +GILD,2018-01-16,80.25 +GILD,2018-01-17,81.73999786376953 +GILD,2018-01-18,81.16999816894531 +GILD,2018-01-19,80.9800033569336 +GILD,2018-01-22,81.41000366210938 +GILD,2018-01-23,80.94999694824219 +GILD,2018-01-24,81.30000305175781 +GILD,2018-01-25,81.19000244140625 +GILD,2018-01-26,85.45999908447266 +GILD,2018-01-29,88.80000305175781 +GILD,2018-01-30,87.29000091552734 +GILD,2018-01-31,83.80000305175781 +GILD,2018-02-01,83.48999786376953 +GILD,2018-02-02,81.7300033569336 +GILD,2018-02-05,78.37000274658203 +GILD,2018-02-06,80.37999725341797 +GILD,2018-02-07,82.76000213623047 +GILD,2018-02-08,78.22000122070312 +GILD,2018-02-09,79.31999969482422 +GILD,2018-02-12,80.13999938964844 +GILD,2018-02-13,80.79000091552734 +GILD,2018-02-14,81.81999969482422 +GILD,2018-02-15,81.55000305175781 +GILD,2018-02-16,80.69999694824219 +GILD,2018-02-20,80.94000244140625 +GILD,2018-02-21,80.69000244140625 +GILD,2018-02-22,79.4000015258789 +GILD,2018-02-23,80.91000366210938 +GILD,2018-02-26,81.79000091552734 +GILD,2018-02-27,80.36000061035156 +GILD,2018-02-28,78.7300033569336 +GILD,2018-03-01,77.52999877929688 +GILD,2018-03-02,78.69000244140625 +GILD,2018-03-05,77.91999816894531 +GILD,2018-03-06,79.31999969482422 +GILD,2018-03-07,79.98999786376953 +GILD,2018-03-08,80.06999969482422 +GILD,2018-03-09,80.72000122070312 +GILD,2018-03-12,81.05999755859375 +GILD,2018-03-13,81.72000122070312 +GILD,2018-03-14,81.0999984741211 +GILD,2018-03-15,79.51000213623047 +GILD,2018-03-16,79.73999786376953 +GILD,2018-03-19,77.18000030517578 +GILD,2018-03-20,76.91999816894531 +GILD,2018-03-21,76.48999786376953 +GILD,2018-03-22,75.56999969482422 +GILD,2018-03-23,72.83999633789062 +GILD,2018-03-26,75.54000091552734 +GILD,2018-03-27,74.11000061035156 +GILD,2018-03-28,74.77999877929688 +GILD,2018-03-29,75.38999938964844 +GILD,2018-04-02,73.13999938964844 +GILD,2018-04-03,73.75 +GILD,2018-04-04,75.4000015258789 +GILD,2018-04-05,74.81999969482422 +GILD,2018-04-06,73.41000366210938 +GILD,2018-04-09,73.80000305175781 +GILD,2018-04-10,75.0199966430664 +GILD,2018-04-11,74.33000183105469 +GILD,2018-04-12,75.29000091552734 +GILD,2018-04-13,75.22000122070312 +GILD,2018-04-16,74.69000244140625 +GILD,2018-04-17,75.47000122070312 +GILD,2018-04-18,75.68000030517578 +GILD,2018-04-19,74.44000244140625 +GILD,2018-04-20,73.69999694824219 +GILD,2018-04-23,74.01000213623047 +GILD,2018-04-24,72.72000122070312 +GILD,2018-04-25,73.25 +GILD,2018-04-26,73.9000015258789 +GILD,2018-04-27,73.86000061035156 +GILD,2018-04-30,72.2300033569336 +GILD,2018-05-01,72.55999755859375 +GILD,2018-05-02,66.87999725341797 +GILD,2018-05-03,65.19000244140625 +GILD,2018-05-04,65.41999816894531 +GILD,2018-05-07,64.87999725341797 +GILD,2018-05-08,65.22000122070312 +GILD,2018-05-09,65.69000244140625 +GILD,2018-05-10,65.37000274658203 +GILD,2018-05-11,66.16000366210938 +GILD,2018-05-14,67.05000305175781 +GILD,2018-05-15,66.98999786376953 +GILD,2018-05-16,67.55000305175781 +GILD,2018-05-17,67.5999984741211 +GILD,2018-05-18,68.0199966430664 +GILD,2018-05-21,67.62999725341797 +GILD,2018-05-22,67.83000183105469 +GILD,2018-05-23,68.16999816894531 +GILD,2018-05-24,67.52999877929688 +GILD,2018-05-25,67.37999725341797 +GILD,2018-05-29,67.33000183105469 +GILD,2018-05-30,67.69000244140625 +GILD,2018-05-31,67.4000015258789 +GILD,2018-06-01,68.30000305175781 +GILD,2018-06-04,70.20999908447266 +GILD,2018-06-05,70.05999755859375 +GILD,2018-06-06,71.97000122070312 +GILD,2018-06-07,71.9000015258789 +GILD,2018-06-08,71.91000366210938 +GILD,2018-06-11,71.83000183105469 +GILD,2018-06-12,71.68000030517578 +GILD,2018-06-13,71.29000091552734 +GILD,2018-06-14,71.1500015258789 +GILD,2018-06-15,70.2300033569336 +GILD,2018-06-18,69.05999755859375 +GILD,2018-06-19,70.94000244140625 +GILD,2018-06-20,71.45999908447266 +GILD,2018-06-21,71.5199966430664 +GILD,2018-06-22,71.06999969482422 +GILD,2018-06-25,71.13999938964844 +GILD,2018-06-26,70.25 +GILD,2018-06-27,68.63999938964844 +GILD,2018-06-28,70.33000183105469 +GILD,2018-06-29,70.83999633789062 +GILD,2018-07-02,71.27999877929688 +GILD,2018-07-03,71.33000183105469 +GILD,2018-07-05,72.80999755859375 +GILD,2018-07-06,75.20999908447266 +GILD,2018-07-09,76.63999938964844 +GILD,2018-07-10,76.75 +GILD,2018-07-11,76.0199966430664 +GILD,2018-07-12,77.5999984741211 +GILD,2018-07-13,77.37999725341797 +GILD,2018-07-16,77.26000213623047 +GILD,2018-07-17,77.19999694824219 +GILD,2018-07-18,77.12000274658203 +GILD,2018-07-19,77.05000305175781 +GILD,2018-07-20,77.37000274658203 +GILD,2018-07-23,77.37999725341797 +GILD,2018-07-24,77.6500015258789 +GILD,2018-07-25,78.91999816894531 +GILD,2018-07-26,78.16000366210938 +GILD,2018-07-27,76.80999755859375 +GILD,2018-07-30,76.31999969482422 +GILD,2018-07-31,77.83000183105469 +GILD,2018-08-01,77.9000015258789 +GILD,2018-08-02,77.62999725341797 +GILD,2018-08-03,77.93000030517578 +GILD,2018-08-06,77.87000274658203 +GILD,2018-08-07,78.37999725341797 +GILD,2018-08-08,76.91000366210938 +GILD,2018-08-09,78.04000091552734 +GILD,2018-08-10,76.7300033569336 +GILD,2018-08-13,77.16999816894531 +GILD,2018-08-14,77.30999755859375 +GILD,2018-08-15,74.83999633789062 +GILD,2018-08-16,75.58999633789062 +GILD,2018-08-17,72.91999816894531 +GILD,2018-08-20,72.36000061035156 +GILD,2018-08-21,73.31999969482422 +GILD,2018-08-22,73.81999969482422 +GILD,2018-08-23,73.33999633789062 +GILD,2018-08-24,73.58999633789062 +GILD,2018-08-27,74.81999969482422 +GILD,2018-08-28,74.93000030517578 +GILD,2018-08-29,75.62000274658203 +GILD,2018-08-30,76.29000091552734 +GILD,2018-08-31,75.7300033569336 +GILD,2018-09-04,74.29000091552734 +GILD,2018-09-05,74.52999877929688 +GILD,2018-09-06,72.87999725341797 +GILD,2018-09-07,72.22000122070312 +GILD,2018-09-10,72.51000213623047 +GILD,2018-09-11,72.2300033569336 +GILD,2018-09-12,73.97000122070312 +GILD,2018-09-13,74.12000274658203 +GILD,2018-09-14,73.37999725341797 +GILD,2018-09-17,72.77999877929688 +GILD,2018-09-18,73.66999816894531 +GILD,2018-09-19,73.87999725341797 +GILD,2018-09-20,74.83000183105469 +GILD,2018-09-21,75.51000213623047 +GILD,2018-09-24,75.62000274658203 +GILD,2018-09-25,74.98999786376953 +GILD,2018-09-26,75.6500015258789 +GILD,2018-09-27,76.58000183105469 +GILD,2018-09-28,77.20999908447266 +GILD,2018-10-01,77.95999908447266 +GILD,2018-10-02,78.66999816894531 +GILD,2018-10-03,79.0 +GILD,2018-10-04,76.55999755859375 +GILD,2018-10-05,76.23999786376953 +GILD,2018-10-08,76.4000015258789 +GILD,2018-10-09,76.54000091552734 +GILD,2018-10-10,74.77999877929688 +GILD,2018-10-11,72.5 +GILD,2018-10-12,73.58999633789062 +GILD,2018-10-15,72.77999877929688 +GILD,2018-10-16,76.30999755859375 +GILD,2018-10-17,75.62000274658203 +GILD,2018-10-18,74.16999816894531 +GILD,2018-10-19,73.2699966430664 +GILD,2018-10-22,72.33999633789062 +GILD,2018-10-23,71.66999816894531 +GILD,2018-10-24,68.01000213623047 +GILD,2018-10-25,68.62000274658203 +GILD,2018-10-26,69.73999786376953 +GILD,2018-10-29,70.9000015258789 +GILD,2018-10-30,72.04000091552734 +GILD,2018-10-31,68.18000030517578 +GILD,2018-11-01,70.30999755859375 +GILD,2018-11-02,69.44000244140625 +GILD,2018-11-05,69.58000183105469 +GILD,2018-11-06,70.3499984741211 +GILD,2018-11-07,72.4800033569336 +GILD,2018-11-08,71.87999725341797 +GILD,2018-11-09,71.18000030517578 +GILD,2018-11-12,70.48999786376953 +GILD,2018-11-13,70.91999816894531 +GILD,2018-11-14,70.55000305175781 +GILD,2018-11-15,69.77999877929688 +GILD,2018-11-16,69.19999694824219 +GILD,2018-11-19,68.01000213623047 +GILD,2018-11-20,67.56999969482422 +GILD,2018-11-21,66.73999786376953 +GILD,2018-11-23,66.58999633789062 +GILD,2018-11-26,66.94000244140625 +GILD,2018-11-27,67.44000244140625 +GILD,2018-11-28,69.19000244140625 +GILD,2018-11-29,69.69000244140625 +GILD,2018-11-30,71.94000244140625 +GILD,2018-12-03,70.86000061035156 +GILD,2018-12-04,69.55000305175781 +GILD,2018-12-06,70.19000244140625 +GILD,2018-12-07,68.1500015258789 +GILD,2018-12-10,67.48999786376953 +GILD,2018-12-11,67.72000122070312 +GILD,2018-12-12,68.13999938964844 +GILD,2018-12-13,67.3499984741211 +GILD,2018-12-14,65.56999969482422 +GILD,2018-12-17,65.12000274658203 +GILD,2018-12-18,64.83999633789062 +GILD,2018-12-19,64.19999694824219 +GILD,2018-12-20,64.30000305175781 +GILD,2018-12-21,62.619998931884766 +GILD,2018-12-24,60.540000915527344 +GILD,2018-12-26,63.220001220703125 +GILD,2018-12-27,62.939998626708984 +GILD,2018-12-28,61.880001068115234 +GILD,2018-12-31,62.54999923706055 +GILD,2019-01-02,63.439998626708984 +GILD,2019-01-03,65.25 +GILD,2019-01-04,68.25 +GILD,2019-01-07,68.55999755859375 +GILD,2019-01-08,68.08999633789062 +GILD,2019-01-09,67.94000244140625 +GILD,2019-01-10,68.04000091552734 +GILD,2019-01-11,68.16000366210938 +GILD,2019-01-14,67.25 +GILD,2019-01-15,68.5199966430664 +GILD,2019-01-16,67.63999938964844 +GILD,2019-01-17,68.6500015258789 +GILD,2019-01-18,69.18000030517578 +GILD,2019-01-22,68.55000305175781 +GILD,2019-01-23,68.25 +GILD,2019-01-24,67.86000061035156 +GILD,2019-01-25,68.9000015258789 +GILD,2019-01-28,67.91000366210938 +GILD,2019-01-29,69.58999633789062 +GILD,2019-01-30,69.83000183105469 +GILD,2019-01-31,70.01000213623047 +GILD,2019-02-01,70.05000305175781 +GILD,2019-02-04,70.05000305175781 +GILD,2019-02-05,67.68000030517578 +GILD,2019-02-06,68.75 +GILD,2019-02-07,67.27999877929688 +GILD,2019-02-08,67.47000122070312 +GILD,2019-02-11,67.62000274658203 +GILD,2019-02-12,65.4000015258789 +GILD,2019-02-13,65.94000244140625 +GILD,2019-02-14,66.37000274658203 +GILD,2019-02-15,67.58999633789062 +GILD,2019-02-19,66.76000213623047 +GILD,2019-02-20,66.9800033569336 +GILD,2019-02-21,65.55000305175781 +GILD,2019-02-22,65.73999786376953 +GILD,2019-02-25,65.3499984741211 +GILD,2019-02-26,65.27999877929688 +GILD,2019-02-27,65.56999969482422 +GILD,2019-02-28,65.0199966430664 +GILD,2019-03-01,66.01000213623047 +GILD,2019-03-04,65.44999694824219 +GILD,2019-03-05,64.38999938964844 +GILD,2019-03-06,62.91999816894531 +GILD,2019-03-07,62.529998779296875 +GILD,2019-03-08,63.22999954223633 +GILD,2019-03-11,64.33999633789062 +GILD,2019-03-12,64.83000183105469 +GILD,2019-03-13,65.75 +GILD,2019-03-14,64.79000091552734 +GILD,2019-03-15,65.62999725341797 +GILD,2019-03-18,65.0199966430664 +GILD,2019-03-19,65.48999786376953 +GILD,2019-03-20,64.5999984741211 +GILD,2019-03-21,64.91999816894531 +GILD,2019-03-22,63.77000045776367 +GILD,2019-03-25,63.790000915527344 +GILD,2019-03-26,64.23999786376953 +GILD,2019-03-27,63.65999984741211 +GILD,2019-03-28,63.689998626708984 +GILD,2019-03-29,65.01000213623047 +GILD,2019-04-01,65.87999725341797 +GILD,2019-04-02,66.23999786376953 +GILD,2019-04-03,66.66000366210938 +GILD,2019-04-04,66.83999633789062 +GILD,2019-04-05,67.54000091552734 +GILD,2019-04-08,67.37999725341797 +GILD,2019-04-09,66.08999633789062 +GILD,2019-04-10,67.4000015258789 +GILD,2019-04-11,66.30999755859375 +GILD,2019-04-12,65.27999877929688 +GILD,2019-04-15,65.43000030517578 +GILD,2019-04-16,64.54000091552734 +GILD,2019-04-17,63.25 +GILD,2019-04-18,62.95000076293945 +GILD,2019-04-22,61.869998931884766 +GILD,2019-04-23,63.040000915527344 +GILD,2019-04-24,62.79999923706055 +GILD,2019-04-25,64.13999938964844 +GILD,2019-04-26,65.1500015258789 +GILD,2019-04-29,64.91999816894531 +GILD,2019-04-30,65.04000091552734 +GILD,2019-05-01,64.87000274658203 +GILD,2019-05-02,65.30000305175781 +GILD,2019-05-03,67.12999725341797 +GILD,2019-05-06,67.69000244140625 +GILD,2019-05-07,66.4000015258789 +GILD,2019-05-08,66.06999969482422 +GILD,2019-05-09,66.12999725341797 +GILD,2019-05-10,65.56999969482422 +GILD,2019-05-13,64.16999816894531 +GILD,2019-05-14,65.08000183105469 +GILD,2019-05-15,65.30000305175781 +GILD,2019-05-16,65.77999877929688 +GILD,2019-05-17,66.36000061035156 +GILD,2019-05-20,65.86000061035156 +GILD,2019-05-21,66.5199966430664 +GILD,2019-05-22,66.5 +GILD,2019-05-23,67.16999816894531 +GILD,2019-05-24,66.88999938964844 +GILD,2019-05-28,63.970001220703125 +GILD,2019-05-29,63.369998931884766 +GILD,2019-05-30,63.34000015258789 +GILD,2019-05-31,62.25 +GILD,2019-06-03,63.630001068115234 +GILD,2019-06-04,64.31999969482422 +GILD,2019-06-05,64.44000244140625 +GILD,2019-06-06,63.72999954223633 +GILD,2019-06-07,65.3499984741211 +GILD,2019-06-10,66.12000274658203 +GILD,2019-06-11,66.0999984741211 +GILD,2019-06-12,66.77999877929688 +GILD,2019-06-13,66.98999786376953 +GILD,2019-06-14,66.36000061035156 +GILD,2019-06-17,67.0999984741211 +GILD,2019-06-18,68.19999694824219 +GILD,2019-06-19,68.26000213623047 +GILD,2019-06-20,68.56999969482422 +GILD,2019-06-21,69.37999725341797 +GILD,2019-06-24,68.83999633789062 +GILD,2019-06-25,68.4800033569336 +GILD,2019-06-26,66.68000030517578 +GILD,2019-06-27,67.08000183105469 +GILD,2019-06-28,67.55999755859375 +GILD,2019-07-01,67.83000183105469 +GILD,2019-07-02,68.83999633789062 +GILD,2019-07-03,69.0 +GILD,2019-07-05,68.52999877929688 +GILD,2019-07-08,67.4800033569336 +GILD,2019-07-09,67.75 +GILD,2019-07-10,67.45999908447266 +GILD,2019-07-11,66.19000244140625 +GILD,2019-07-12,66.26000213623047 +GILD,2019-07-15,68.06999969482422 +GILD,2019-07-16,66.94000244140625 +GILD,2019-07-17,66.91999816894531 +GILD,2019-07-18,67.20999908447266 +GILD,2019-07-19,65.04000091552734 +GILD,2019-07-22,64.91000366210938 +GILD,2019-07-23,66.4000015258789 +GILD,2019-07-24,66.63999938964844 +GILD,2019-07-25,66.31999969482422 +GILD,2019-07-26,66.91999816894531 +GILD,2019-07-29,67.87000274658203 +GILD,2019-07-30,67.08999633789062 +GILD,2019-07-31,65.5199966430664 +GILD,2019-08-01,65.47000122070312 +GILD,2019-08-02,64.94999694824219 +GILD,2019-08-05,63.36000061035156 +GILD,2019-08-06,63.97999954223633 +GILD,2019-08-07,63.880001068115234 +GILD,2019-08-08,64.81999969482422 +GILD,2019-08-09,65.23999786376953 +GILD,2019-08-12,63.97999954223633 +GILD,2019-08-13,64.30000305175781 +GILD,2019-08-14,63.119998931884766 +GILD,2019-08-15,62.869998931884766 +GILD,2019-08-16,63.13999938964844 +GILD,2019-08-19,64.11000061035156 +GILD,2019-08-20,63.439998626708984 +GILD,2019-08-21,64.12999725341797 +GILD,2019-08-22,64.22000122070312 +GILD,2019-08-23,62.5099983215332 +GILD,2019-08-26,63.0 +GILD,2019-08-27,63.310001373291016 +GILD,2019-08-28,63.63999938964844 +GILD,2019-08-29,63.75 +GILD,2019-08-30,63.540000915527344 +GILD,2019-09-03,62.970001220703125 +GILD,2019-09-04,63.27000045776367 +GILD,2019-09-05,64.05999755859375 +GILD,2019-09-06,64.81999969482422 +GILD,2019-09-09,66.33000183105469 +GILD,2019-09-10,67.08000183105469 +GILD,2019-09-11,68.08000183105469 +GILD,2019-09-12,66.36000061035156 +GILD,2019-09-13,66.5199966430664 +GILD,2019-09-16,65.87999725341797 +GILD,2019-09-17,66.16999816894531 +GILD,2019-09-18,65.72000122070312 +GILD,2019-09-19,65.95999908447266 +GILD,2019-09-20,66.41999816894531 +GILD,2019-09-23,65.7300033569336 +GILD,2019-09-24,64.55999755859375 +GILD,2019-09-25,64.19999694824219 +GILD,2019-09-26,63.29999923706055 +GILD,2019-09-27,62.900001525878906 +GILD,2019-09-30,63.380001068115234 +GILD,2019-10-01,63.220001220703125 +GILD,2019-10-02,61.619998931884766 +GILD,2019-10-03,62.22999954223633 +GILD,2019-10-04,62.560001373291016 +GILD,2019-10-07,62.72999954223633 +GILD,2019-10-08,61.689998626708984 +GILD,2019-10-09,61.97999954223633 +GILD,2019-10-10,63.2599983215332 +GILD,2019-10-11,63.9900016784668 +GILD,2019-10-14,64.51000213623047 +GILD,2019-10-15,65.30000305175781 +GILD,2019-10-16,65.3499984741211 +GILD,2019-10-17,65.2300033569336 +GILD,2019-10-18,64.91000366210938 +GILD,2019-10-21,65.20999908447266 +GILD,2019-10-22,65.86000061035156 +GILD,2019-10-23,66.58000183105469 +GILD,2019-10-24,66.0 +GILD,2019-10-25,63.31999969482422 +GILD,2019-10-28,63.72999954223633 +GILD,2019-10-29,63.45000076293945 +GILD,2019-10-30,63.150001525878906 +GILD,2019-10-31,63.709999084472656 +GILD,2019-11-01,64.66000366210938 +GILD,2019-11-04,65.20999908447266 +GILD,2019-11-05,65.38999938964844 +GILD,2019-11-06,65.41000366210938 +GILD,2019-11-07,63.959999084472656 +GILD,2019-11-08,65.37999725341797 +GILD,2019-11-11,64.63999938964844 +GILD,2019-11-12,64.31999969482422 +GILD,2019-11-13,63.33000183105469 +GILD,2019-11-14,63.810001373291016 +GILD,2019-11-15,65.06999969482422 +GILD,2019-11-18,64.29000091552734 +GILD,2019-11-19,65.0 +GILD,2019-11-20,64.87999725341797 +GILD,2019-11-21,65.7300033569336 +GILD,2019-11-22,65.26000213623047 +GILD,2019-11-25,67.22000122070312 +GILD,2019-11-26,67.27999877929688 +GILD,2019-11-27,67.12000274658203 +GILD,2019-11-29,67.23999786376953 +GILD,2019-12-02,66.12000274658203 +GILD,2019-12-03,66.06999969482422 +GILD,2019-12-04,66.75 +GILD,2019-12-05,65.93000030517578 +GILD,2019-12-06,67.08000183105469 +GILD,2019-12-09,66.93000030517578 +GILD,2019-12-10,67.08000183105469 +GILD,2019-12-11,67.77999877929688 +GILD,2019-12-12,67.62999725341797 +GILD,2019-12-13,65.7699966430664 +GILD,2019-12-16,66.12000274658203 +GILD,2019-12-17,66.19999694824219 +GILD,2019-12-18,65.68000030517578 +GILD,2019-12-19,65.29000091552734 +GILD,2019-12-20,66.8499984741211 +GILD,2019-12-23,66.75 +GILD,2019-12-24,66.72000122070312 +GILD,2019-12-26,66.38999938964844 +GILD,2019-12-27,65.94999694824219 +GILD,2019-12-30,64.93000030517578 +GILD,2019-12-31,64.9800033569336 +GILD,2020-01-02,65.2300033569336 +GILD,2020-01-03,65.06999969482422 +GILD,2020-01-06,65.6500015258789 +GILD,2020-01-07,65.12000274658203 +GILD,2020-01-08,65.80000305175781 +GILD,2020-01-09,65.83999633789062 +GILD,2020-01-10,65.02999877929688 +GILD,2020-01-13,64.30999755859375 +GILD,2020-01-14,64.19999694824219 +GILD,2020-01-15,64.0999984741211 +GILD,2020-01-16,63.20000076293945 +GILD,2020-01-17,62.97999954223633 +GILD,2020-01-21,62.630001068115234 +GILD,2020-01-22,63.400001525878906 +GILD,2020-01-23,63.939998626708984 +GILD,2020-01-24,63.150001525878906 +GILD,2020-01-27,63.83000183105469 +GILD,2020-01-28,64.36000061035156 +GILD,2020-01-29,64.30000305175781 +GILD,2020-01-30,64.02999877929688 +GILD,2020-01-31,63.20000076293945 +GILD,2020-02-03,66.36000061035156 +GILD,2020-02-04,67.4000015258789 +GILD,2020-02-05,65.87000274658203 +GILD,2020-02-06,68.20999908447266 +GILD,2020-02-07,68.87000274658203 +GILD,2020-02-10,68.98999786376953 +GILD,2020-02-11,67.76000213623047 +GILD,2020-02-12,66.94999694824219 +GILD,2020-02-13,66.80000305175781 +GILD,2020-02-14,67.55999755859375 +GILD,2020-02-18,67.01000213623047 +GILD,2020-02-19,67.3499984741211 +GILD,2020-02-20,67.0 +GILD,2020-02-21,69.69999694824219 +GILD,2020-02-24,72.9000015258789 +GILD,2020-02-25,70.0999984741211 +GILD,2020-02-26,74.69999694824219 +GILD,2020-02-27,72.66000366210938 +GILD,2020-02-28,69.36000061035156 +GILD,2020-03-02,75.4000015258789 +GILD,2020-03-03,74.20999908447266 +GILD,2020-03-04,76.01000213623047 +GILD,2020-03-05,76.12999725341797 +GILD,2020-03-06,80.22000122070312 +GILD,2020-03-09,73.5199966430664 +GILD,2020-03-10,72.33999633789062 +GILD,2020-03-11,73.69999694824219 +GILD,2020-03-12,68.58000183105469 +GILD,2020-03-13,70.75 +GILD,2020-03-16,68.9000015258789 +GILD,2020-03-17,74.5199966430664 +GILD,2020-03-18,79.41999816894531 +GILD,2020-03-19,78.55000305175781 +GILD,2020-03-20,73.26000213623047 +GILD,2020-03-23,72.61000061035156 +GILD,2020-03-24,73.95999908447266 +GILD,2020-03-25,69.66000366210938 +GILD,2020-03-26,73.86000061035156 +GILD,2020-03-27,72.8499984741211 +GILD,2020-03-30,75.93000030517578 +GILD,2020-03-31,74.76000213623047 +GILD,2020-04-01,72.51000213623047 +GILD,2020-04-02,76.9800033569336 +GILD,2020-04-03,78.20999908447266 +GILD,2020-04-06,77.7300033569336 +GILD,2020-04-07,74.66999816894531 +GILD,2020-04-08,74.98999786376953 +GILD,2020-04-09,73.51000213623047 +GILD,2020-04-13,75.27999877929688 +GILD,2020-04-14,77.75 +GILD,2020-04-15,74.62999725341797 +GILD,2020-04-16,76.54000091552734 +GILD,2020-04-17,83.98999786376953 +GILD,2020-04-20,81.26000213623047 +GILD,2020-04-21,78.52999877929688 +GILD,2020-04-22,81.30999755859375 +GILD,2020-04-23,77.77999877929688 +GILD,2020-04-24,79.63999938964844 +GILD,2020-04-27,79.9000015258789 +GILD,2020-04-28,78.66999816894531 +GILD,2020-04-29,83.13999938964844 +GILD,2020-04-30,84.0 +GILD,2020-05-01,79.94999694824219 +GILD,2020-05-04,80.25 +GILD,2020-05-05,79.13999938964844 +GILD,2020-05-06,77.47000122070312 +GILD,2020-05-07,77.61000061035156 +GILD,2020-05-08,77.48999786376953 +GILD,2020-05-11,80.80000305175781 +GILD,2020-05-12,77.94999694824219 +GILD,2020-05-13,77.05999755859375 +GILD,2020-05-14,77.2300033569336 +GILD,2020-05-15,76.26000213623047 +GILD,2020-05-18,74.76000213623047 +GILD,2020-05-19,72.33999633789062 +GILD,2020-05-20,73.88999938964844 +GILD,2020-05-21,73.5 +GILD,2020-05-22,73.33999633789062 +GILD,2020-05-26,73.18000030517578 +GILD,2020-05-27,74.9000015258789 +GILD,2020-05-28,75.31999969482422 +GILD,2020-05-29,77.83000183105469 +GILD,2020-06-01,75.16000366210938 +GILD,2020-06-02,73.26000213623047 +GILD,2020-06-03,74.4000015258789 +GILD,2020-06-04,77.54000091552734 +GILD,2020-06-05,76.75 +GILD,2020-06-08,76.97000122070312 +GILD,2020-06-09,77.58999633789062 +GILD,2020-06-10,77.06999969482422 +GILD,2020-06-11,72.83999633789062 +GILD,2020-06-12,73.19999694824219 +GILD,2020-06-15,73.97000122070312 +GILD,2020-06-16,74.62000274658203 +GILD,2020-06-17,73.76000213623047 +GILD,2020-06-18,74.04000091552734 +GILD,2020-06-19,77.47000122070312 +GILD,2020-06-22,75.66999816894531 +GILD,2020-06-23,75.05000305175781 +GILD,2020-06-24,75.93000030517578 +GILD,2020-06-25,75.48999786376953 +GILD,2020-06-26,74.56999969482422 +GILD,2020-06-29,74.55999755859375 +GILD,2020-06-30,76.94000244140625 +GILD,2020-07-01,76.05999755859375 +GILD,2020-07-02,76.3499984741211 +GILD,2020-07-06,76.76000213623047 +GILD,2020-07-07,76.41999816894531 +GILD,2020-07-08,75.61000061035156 +GILD,2020-07-09,74.70999908447266 +GILD,2020-07-10,76.31999969482422 +GILD,2020-07-13,76.68000030517578 +GILD,2020-07-14,77.19000244140625 +GILD,2020-07-15,76.6500015258789 +GILD,2020-07-16,76.63999938964844 +GILD,2020-07-17,77.51000213623047 +GILD,2020-07-20,78.08000183105469 +GILD,2020-07-21,76.77999877929688 +GILD,2020-07-22,76.25 +GILD,2020-07-23,75.55999755859375 +GILD,2020-07-24,73.63999938964844 +GILD,2020-07-27,74.54000091552734 +GILD,2020-07-28,73.7300033569336 +GILD,2020-07-29,73.01000213623047 +GILD,2020-07-30,72.33000183105469 +GILD,2020-07-31,69.52999877929688 +GILD,2020-08-03,71.7300033569336 +GILD,2020-08-04,70.87999725341797 +GILD,2020-08-05,69.0 +GILD,2020-08-06,68.80999755859375 +GILD,2020-08-07,69.3499984741211 +GILD,2020-08-10,68.51000213623047 +GILD,2020-08-11,68.0999984741211 +GILD,2020-08-12,68.83999633789062 +GILD,2020-08-13,68.18000030517578 +GILD,2020-08-14,68.5 +GILD,2020-08-17,69.1500015258789 +GILD,2020-08-18,69.05999755859375 +GILD,2020-08-19,65.69999694824219 +GILD,2020-08-20,66.05000305175781 +GILD,2020-08-21,66.5 +GILD,2020-08-24,66.08000183105469 +GILD,2020-08-25,66.05000305175781 +GILD,2020-08-26,65.5999984741211 +GILD,2020-08-27,65.55000305175781 +GILD,2020-08-28,65.26000213623047 +GILD,2020-08-31,66.75 +GILD,2020-09-01,65.83000183105469 +GILD,2020-09-02,66.79000091552734 +GILD,2020-09-03,65.91000366210938 +GILD,2020-09-04,66.01000213623047 +GILD,2020-09-08,64.13999938964844 +GILD,2020-09-09,64.51000213623047 +GILD,2020-09-10,63.77000045776367 +GILD,2020-09-11,65.58000183105469 +GILD,2020-09-14,66.33999633789062 +GILD,2020-09-15,66.19999694824219 +GILD,2020-09-16,65.6500015258789 +GILD,2020-09-17,65.04000091552734 +GILD,2020-09-18,65.05000305175781 +GILD,2020-09-21,64.20999908447266 +GILD,2020-09-22,63.400001525878906 +GILD,2020-09-23,63.09000015258789 +GILD,2020-09-24,62.25 +GILD,2020-09-25,62.25 +GILD,2020-09-28,62.849998474121094 +GILD,2020-09-29,62.099998474121094 +GILD,2020-09-30,63.189998626708984 +GILD,2020-10-01,63.31999969482422 +GILD,2020-10-02,62.16999816894531 +GILD,2020-10-05,63.599998474121094 +GILD,2020-10-06,62.52000045776367 +GILD,2020-10-07,62.84000015258789 +GILD,2020-10-08,63.31999969482422 +GILD,2020-10-09,63.84000015258789 +GILD,2020-10-12,64.55000305175781 +GILD,2020-10-13,64.48999786376953 +GILD,2020-10-14,64.05000305175781 +GILD,2020-10-15,62.959999084472656 +GILD,2020-10-16,62.0 +GILD,2020-10-19,60.56999969482422 +GILD,2020-10-20,60.54999923706055 +GILD,2020-10-21,60.209999084472656 +GILD,2020-10-22,60.66999816894531 +GILD,2020-10-23,60.790000915527344 +GILD,2020-10-26,59.959999084472656 +GILD,2020-10-27,60.0099983215332 +GILD,2020-10-28,58.720001220703125 +GILD,2020-10-29,58.529998779296875 +GILD,2020-10-30,58.150001525878906 +GILD,2020-11-02,58.529998779296875 +GILD,2020-11-03,58.83000183105469 +GILD,2020-11-04,59.869998931884766 +GILD,2020-11-05,59.630001068115234 +GILD,2020-11-06,59.06999969482422 +GILD,2020-11-09,59.04999923706055 +GILD,2020-11-10,60.619998931884766 +GILD,2020-11-11,60.099998474121094 +GILD,2020-11-12,59.97999954223633 +GILD,2020-11-13,60.59000015258789 +GILD,2020-11-16,61.09000015258789 +GILD,2020-11-17,60.970001220703125 +GILD,2020-11-18,60.900001525878906 +GILD,2020-11-19,60.630001068115234 +GILD,2020-11-20,60.11000061035156 +GILD,2020-11-23,59.88999938964844 +GILD,2020-11-24,60.25 +GILD,2020-11-25,59.5 +GILD,2020-11-27,60.029998779296875 +GILD,2020-11-30,60.66999816894531 +GILD,2020-12-01,61.119998931884766 +GILD,2020-12-02,61.130001068115234 +GILD,2020-12-03,60.86000061035156 +GILD,2020-12-04,61.560001373291016 +GILD,2020-12-07,60.83000183105469 +GILD,2020-12-08,61.16999816894531 +GILD,2020-12-09,60.81999969482422 +GILD,2020-12-10,60.45000076293945 +GILD,2020-12-11,60.7599983215332 +GILD,2020-12-14,59.84000015258789 +GILD,2020-12-15,59.43000030517578 +GILD,2020-12-16,58.939998626708984 +GILD,2020-12-17,59.06999969482422 +GILD,2020-12-18,59.08000183105469 +GILD,2020-12-21,58.540000915527344 +GILD,2020-12-22,57.0 +GILD,2020-12-23,57.380001068115234 +GILD,2020-12-24,57.06999969482422 +GILD,2020-12-28,56.88999938964844 +GILD,2020-12-29,56.83000183105469 +GILD,2020-12-30,56.650001525878906 +GILD,2020-12-31,58.2599983215332 +GILD,2021-01-04,60.11000061035156 +GILD,2021-01-05,60.0 +GILD,2021-01-06,61.95000076293945 +GILD,2021-01-07,62.52000045776367 +GILD,2021-01-08,63.040000915527344 +GILD,2021-01-11,62.5099983215332 +GILD,2021-01-12,62.08000183105469 +GILD,2021-01-13,61.540000915527344 +GILD,2021-01-14,62.400001525878906 +GILD,2021-01-15,63.33000183105469 +GILD,2021-01-19,67.06999969482422 +GILD,2021-01-20,67.98999786376953 +GILD,2021-01-21,66.9800033569336 +GILD,2021-01-22,66.94000244140625 +GILD,2021-01-25,68.16000366210938 +GILD,2021-01-26,66.69999694824219 +GILD,2021-01-27,65.4800033569336 +GILD,2021-01-28,64.68000030517578 +GILD,2021-01-29,65.5999984741211 +GILD,2021-02-01,65.0999984741211 +GILD,2021-02-02,65.12999725341797 +GILD,2021-02-03,64.5199966430664 +GILD,2021-02-04,65.83000183105469 +GILD,2021-02-05,68.45999908447266 +GILD,2021-02-08,67.97000122070312 +GILD,2021-02-09,67.30000305175781 +GILD,2021-02-10,67.29000091552734 +GILD,2021-02-11,66.91999816894531 +GILD,2021-02-12,66.88999938964844 +GILD,2021-02-16,64.80000305175781 +GILD,2021-02-17,65.0999984741211 +GILD,2021-02-18,65.2300033569336 +GILD,2021-02-19,64.37000274658203 +GILD,2021-02-22,64.11000061035156 +GILD,2021-02-23,63.68000030517578 +GILD,2021-02-24,63.709999084472656 +GILD,2021-02-25,62.790000915527344 +GILD,2021-02-26,61.400001525878906 +GILD,2021-03-01,62.459999084472656 +GILD,2021-03-02,63.0099983215332 +GILD,2021-03-03,62.75 +GILD,2021-03-04,63.22999954223633 +GILD,2021-03-05,64.62000274658203 +GILD,2021-03-08,64.75 +GILD,2021-03-09,64.33000183105469 +GILD,2021-03-10,63.90999984741211 +GILD,2021-03-11,63.09000015258789 +GILD,2021-03-12,61.560001373291016 +GILD,2021-03-15,63.06999969482422 +GILD,2021-03-16,64.01000213623047 +GILD,2021-03-17,64.41999816894531 +GILD,2021-03-18,64.08000183105469 +GILD,2021-03-19,64.45999908447266 +GILD,2021-03-22,65.52999877929688 +GILD,2021-03-23,64.5 +GILD,2021-03-24,64.3499984741211 +GILD,2021-03-25,63.9900016784668 +GILD,2021-03-26,65.23999786376953 +GILD,2021-03-29,66.19000244140625 +GILD,2021-03-30,65.5 +GILD,2021-03-31,64.62999725341797 +GILD,2021-04-01,66.44000244140625 +GILD,2021-04-05,66.33999633789062 +GILD,2021-04-06,66.2300033569336 +GILD,2021-04-07,65.5999984741211 +GILD,2021-04-08,65.0199966430664 +GILD,2021-04-09,65.11000061035156 +GILD,2021-04-12,64.66000366210938 +GILD,2021-04-13,64.88999938964844 +GILD,2021-04-14,65.30000305175781 +GILD,2021-04-15,65.7699966430664 +GILD,2021-04-16,66.87000274658203 +GILD,2021-04-19,65.94999694824219 +GILD,2021-04-20,66.37999725341797 +GILD,2021-04-21,66.79000091552734 +GILD,2021-04-22,65.63999938964844 +GILD,2021-04-23,65.4800033569336 +GILD,2021-04-26,65.76000213623047 +GILD,2021-04-27,64.66999816894531 +GILD,2021-04-28,64.44000244140625 +GILD,2021-04-29,63.84000015258789 +GILD,2021-04-30,63.470001220703125 +GILD,2021-05-03,65.80000305175781 +GILD,2021-05-04,65.63999938964844 +GILD,2021-05-05,66.51000213623047 +GILD,2021-05-06,66.54000091552734 +GILD,2021-05-07,66.54000091552734 +GILD,2021-05-10,67.4800033569336 +GILD,2021-05-11,67.22000122070312 +GILD,2021-05-12,67.44999694824219 +GILD,2021-05-13,68.91000366210938 +GILD,2021-05-14,68.52999877929688 +GILD,2021-05-17,69.06999969482422 +GILD,2021-05-18,68.8499984741211 +GILD,2021-05-19,68.5 +GILD,2021-05-20,69.3499984741211 +GILD,2021-05-21,68.75 +GILD,2021-05-24,67.43000030517578 +GILD,2021-05-25,66.2300033569336 +GILD,2021-05-26,66.3499984741211 +GILD,2021-05-27,65.9000015258789 +GILD,2021-05-28,66.11000061035156 +GILD,2021-06-01,65.31999969482422 +GILD,2021-06-02,66.02999877929688 +GILD,2021-06-03,66.4800033569336 +GILD,2021-06-04,67.43000030517578 +GILD,2021-06-07,67.41999816894531 +GILD,2021-06-08,67.51000213623047 +GILD,2021-06-09,68.6500015258789 +GILD,2021-06-10,69.29000091552734 +GILD,2021-06-11,68.7699966430664 +GILD,2021-06-14,68.1500015258789 +GILD,2021-06-15,68.08999633789062 +GILD,2021-06-16,67.33000183105469 +GILD,2021-06-17,67.22000122070312 +GILD,2021-06-18,66.61000061035156 +GILD,2021-06-21,67.3499984741211 +GILD,2021-06-22,67.05000305175781 +GILD,2021-06-23,66.6500015258789 +GILD,2021-06-24,67.18000030517578 +GILD,2021-06-25,67.87999725341797 +GILD,2021-06-28,67.69999694824219 +GILD,2021-06-29,67.93000030517578 +GILD,2021-06-30,68.86000061035156 +GILD,2021-07-01,69.12999725341797 +GILD,2021-07-02,69.30000305175781 +GILD,2021-07-06,68.41000366210938 +GILD,2021-07-07,68.36000061035156 +GILD,2021-07-08,67.69000244140625 +GILD,2021-07-09,68.22000122070312 +GILD,2021-07-12,68.06999969482422 +GILD,2021-07-13,68.01000213623047 +GILD,2021-07-14,67.93000030517578 +GILD,2021-07-15,68.30000305175781 +GILD,2021-07-16,68.62999725341797 +GILD,2021-07-19,68.2300033569336 +GILD,2021-07-20,69.16000366210938 +GILD,2021-07-21,68.41000366210938 +GILD,2021-07-22,68.6500015258789 +GILD,2021-07-23,69.0199966430664 +GILD,2021-07-26,68.75 +GILD,2021-07-27,68.93000030517578 +GILD,2021-07-28,70.05999755859375 +GILD,2021-07-29,69.83000183105469 +GILD,2021-07-30,68.29000091552734 +GILD,2021-08-02,68.3499984741211 +GILD,2021-08-03,69.83000183105469 +GILD,2021-08-04,69.23999786376953 +GILD,2021-08-05,69.30000305175781 +GILD,2021-08-06,68.77999877929688 +GILD,2021-08-09,68.45999908447266 +GILD,2021-08-10,69.23999786376953 +GILD,2021-08-11,69.83999633789062 +GILD,2021-08-12,70.87999725341797 +GILD,2021-08-13,71.16000366210938 +GILD,2021-08-16,71.70999908447266 +GILD,2021-08-17,73.02999877929688 +GILD,2021-08-18,71.95999908447266 +GILD,2021-08-19,71.66999816894531 +GILD,2021-08-20,72.44000244140625 +GILD,2021-08-23,72.55000305175781 +GILD,2021-08-24,72.25 +GILD,2021-08-25,71.41000366210938 +GILD,2021-08-26,71.43000030517578 +GILD,2021-08-27,71.27999877929688 +GILD,2021-08-30,72.01000213623047 +GILD,2021-08-31,72.77999877929688 +GILD,2021-09-01,71.87000274658203 +GILD,2021-09-02,72.33999633789062 +GILD,2021-09-03,71.95999908447266 +GILD,2021-09-07,71.19000244140625 +GILD,2021-09-08,71.87999725341797 +GILD,2021-09-09,70.61000061035156 +GILD,2021-09-10,70.98999786376953 +GILD,2021-09-13,71.1500015258789 +GILD,2021-09-14,70.44999694824219 +GILD,2021-09-15,71.76000213623047 +GILD,2021-09-16,71.33000183105469 +GILD,2021-09-17,71.61000061035156 +GILD,2021-09-20,70.95999908447266 +GILD,2021-09-21,71.7300033569336 +GILD,2021-09-22,71.37999725341797 +GILD,2021-09-23,71.69000244140625 +GILD,2021-09-24,71.19000244140625 +GILD,2021-09-27,70.41000366210938 +GILD,2021-09-28,69.97000122070312 +GILD,2021-09-29,70.94000244140625 +GILD,2021-09-30,69.8499984741211 +GILD,2021-10-01,68.55999755859375 +GILD,2021-10-04,67.55999755859375 +GILD,2021-10-05,67.4000015258789 +GILD,2021-10-06,67.4800033569336 +GILD,2021-10-07,68.13999938964844 +GILD,2021-10-08,68.05000305175781 +GILD,2021-10-11,68.08000183105469 +GILD,2021-10-12,67.37000274658203 +GILD,2021-10-13,67.62999725341797 +GILD,2021-10-14,68.1500015258789 +GILD,2021-10-15,67.62999725341797 +GILD,2021-10-18,65.9000015258789 +GILD,2021-10-19,66.9000015258789 +GILD,2021-10-20,66.86000061035156 +GILD,2021-10-21,66.98999786376953 +GILD,2021-10-22,67.23999786376953 +GILD,2021-10-25,67.66999816894531 +GILD,2021-10-26,67.7300033569336 +GILD,2021-10-27,66.7699966430664 +GILD,2021-10-28,67.33999633789062 +GILD,2021-10-29,64.87999725341797 +GILD,2021-11-01,65.63999938964844 +GILD,2021-11-02,65.9000015258789 +GILD,2021-11-03,67.41000366210938 +GILD,2021-11-04,66.47000122070312 +GILD,2021-11-05,66.31999969482422 +GILD,2021-11-08,65.97000122070312 +GILD,2021-11-09,66.1500015258789 +GILD,2021-11-10,67.31999969482422 +GILD,2021-11-11,67.43000030517578 +GILD,2021-11-12,67.4800033569336 +GILD,2021-11-15,67.19999694824219 +GILD,2021-11-16,66.88999938964844 +GILD,2021-11-17,67.45999908447266 +GILD,2021-11-18,67.79000091552734 +GILD,2021-11-19,68.69000244140625 +GILD,2021-11-22,69.97000122070312 +GILD,2021-11-23,70.62999725341797 +GILD,2021-11-24,70.06999969482422 +GILD,2021-11-26,70.2699966430664 +GILD,2021-11-29,70.6500015258789 +GILD,2021-11-30,68.93000030517578 +GILD,2021-12-01,68.93000030517578 +GILD,2021-12-02,69.66999816894531 +GILD,2021-12-03,69.55999755859375 +GILD,2021-12-06,69.5 +GILD,2021-12-07,69.6500015258789 +GILD,2021-12-08,69.70999908447266 +GILD,2021-12-09,70.30000305175781 +GILD,2021-12-10,70.25 +GILD,2021-12-13,70.61000061035156 +GILD,2021-12-14,70.5199966430664 +GILD,2021-12-15,71.20999908447266 +GILD,2021-12-16,72.30999755859375 +GILD,2021-12-17,72.20999908447266 +GILD,2021-12-20,72.47000122070312 +GILD,2021-12-21,71.83999633789062 +GILD,2021-12-22,72.43000030517578 +GILD,2021-12-23,72.4800033569336 +GILD,2021-12-27,72.87000274658203 +GILD,2021-12-28,72.97000122070312 +GILD,2021-12-29,73.63999938964844 +GILD,2021-12-30,73.36000061035156 +GILD,2021-12-31,72.61000061035156 +GILD,2022-01-03,72.58000183105469 +GILD,2022-01-04,72.20999908447266 +GILD,2022-01-05,72.18000030517578 +GILD,2022-01-06,71.58999633789062 +GILD,2022-01-07,71.26000213623047 +GILD,2022-01-10,72.08999633789062 +GILD,2022-01-11,72.37000274658203 +GILD,2022-01-12,72.25 +GILD,2022-01-13,71.87999725341797 +GILD,2022-01-14,71.7699966430664 +GILD,2022-01-18,70.43000030517578 +GILD,2022-01-19,69.06999969482422 +GILD,2022-01-20,67.80999755859375 +GILD,2022-01-21,68.51000213623047 +GILD,2022-01-24,68.56999969482422 +GILD,2022-01-25,68.83999633789062 +GILD,2022-01-26,67.33999633789062 +GILD,2022-01-27,67.2699966430664 +GILD,2022-01-28,68.86000061035156 +GILD,2022-01-31,68.68000030517578 +GILD,2022-02-01,68.47000122070312 +GILD,2022-02-02,65.81999969482422 +GILD,2022-02-03,65.38999938964844 +GILD,2022-02-04,63.900001525878906 +GILD,2022-02-07,63.7599983215332 +GILD,2022-02-08,63.70000076293945 +GILD,2022-02-09,63.380001068115234 +GILD,2022-02-10,61.790000915527344 +GILD,2022-02-11,62.06999969482422 +GILD,2022-02-14,61.11000061035156 +GILD,2022-02-15,61.33000183105469 +GILD,2022-02-16,61.900001525878906 +GILD,2022-02-17,61.290000915527344 +GILD,2022-02-18,61.04999923706055 +GILD,2022-02-22,60.97999954223633 +GILD,2022-02-23,61.349998474121094 +GILD,2022-02-24,60.61000061035156 +GILD,2022-02-25,61.119998931884766 +GILD,2022-02-28,60.400001525878906 +GILD,2022-03-01,60.2599983215332 +GILD,2022-03-02,61.2400016784668 +GILD,2022-03-03,61.709999084472656 +GILD,2022-03-04,61.86000061035156 +GILD,2022-03-07,60.2599983215332 +GILD,2022-03-08,59.540000915527344 +GILD,2022-03-09,59.0 +GILD,2022-03-10,57.91999816894531 +GILD,2022-03-11,58.0 +GILD,2022-03-14,58.150001525878906 +GILD,2022-03-15,58.31999969482422 +GILD,2022-03-16,57.970001220703125 +GILD,2022-03-17,59.20000076293945 +GILD,2022-03-18,59.41999816894531 +GILD,2022-03-21,59.65999984741211 +GILD,2022-03-22,59.97999954223633 +GILD,2022-03-23,58.849998474121094 +GILD,2022-03-24,59.13999938964844 +GILD,2022-03-25,58.90999984741211 +GILD,2022-03-28,59.18000030517578 +GILD,2022-03-29,60.529998779296875 +GILD,2022-03-30,59.65999984741211 +GILD,2022-03-31,59.45000076293945 +GILD,2022-04-01,59.66999816894531 +GILD,2022-04-04,60.66999816894531 +GILD,2022-04-05,59.75 +GILD,2022-04-06,60.81999969482422 +GILD,2022-04-07,60.9900016784668 +GILD,2022-04-08,62.29999923706055 +GILD,2022-04-11,61.88999938964844 +GILD,2022-04-12,61.630001068115234 +GILD,2022-04-13,62.060001373291016 +GILD,2022-04-14,61.81999969482422 +GILD,2022-04-18,61.58000183105469 +GILD,2022-04-19,62.779998779296875 +GILD,2022-04-20,63.599998474121094 +GILD,2022-04-21,63.75 +GILD,2022-04-22,62.25 +GILD,2022-04-25,62.650001525878906 +GILD,2022-04-26,61.77000045776367 +GILD,2022-04-27,61.59000015258789 +GILD,2022-04-28,61.560001373291016 +GILD,2022-04-29,59.34000015258789 +GILD,2022-05-02,60.310001373291016 +GILD,2022-05-03,60.33000183105469 +GILD,2022-05-04,62.08000183105469 +GILD,2022-05-05,61.349998474121094 +GILD,2022-05-06,61.18000030517578 +GILD,2022-05-09,61.68000030517578 +GILD,2022-05-10,61.779998779296875 +GILD,2022-05-11,60.560001373291016 +GILD,2022-05-12,62.47999954223633 +GILD,2022-05-13,62.369998931884766 +GILD,2022-05-16,62.2400016784668 +GILD,2022-05-17,63.18000030517578 +GILD,2022-05-18,63.220001220703125 +GILD,2022-05-19,63.27000045776367 +GILD,2022-05-20,63.84000015258789 +GILD,2022-05-23,63.65999984741211 +GILD,2022-05-24,64.3499984741211 +GILD,2022-05-25,65.01000213623047 +GILD,2022-05-26,64.47000122070312 +GILD,2022-05-27,64.80000305175781 +GILD,2022-05-31,64.8499984741211 +GILD,2022-06-01,64.7699966430664 +GILD,2022-06-02,63.459999084472656 +GILD,2022-06-03,63.45000076293945 +GILD,2022-06-06,62.029998779296875 +GILD,2022-06-07,62.540000915527344 +GILD,2022-06-08,62.380001068115234 +GILD,2022-06-09,61.18000030517578 +GILD,2022-06-10,60.7400016784668 +GILD,2022-06-13,59.150001525878906 +GILD,2022-06-14,57.790000915527344 +GILD,2022-06-15,58.38999938964844 +GILD,2022-06-16,57.720001220703125 +GILD,2022-06-17,58.529998779296875 +GILD,2022-06-21,60.5099983215332 +GILD,2022-06-22,61.5099983215332 +GILD,2022-06-23,62.58000183105469 +GILD,2022-06-24,63.08000183105469 +GILD,2022-06-27,62.83000183105469 +GILD,2022-06-28,62.209999084472656 +GILD,2022-06-29,62.47999954223633 +GILD,2022-06-30,61.810001373291016 +GILD,2022-07-01,62.36000061035156 +GILD,2022-07-05,62.34000015258789 +GILD,2022-07-06,62.72999954223633 +GILD,2022-07-07,62.720001220703125 +GILD,2022-07-08,62.84000015258789 +GILD,2022-07-11,62.65999984741211 +GILD,2022-07-12,62.34000015258789 +GILD,2022-07-13,62.459999084472656 +GILD,2022-07-14,61.810001373291016 +GILD,2022-07-15,62.599998474121094 +GILD,2022-07-18,60.900001525878906 +GILD,2022-07-19,62.119998931884766 +GILD,2022-07-20,61.54999923706055 +GILD,2022-07-21,61.0099983215332 +GILD,2022-07-22,60.79999923706055 +GILD,2022-07-25,60.75 +GILD,2022-07-26,60.619998931884766 +GILD,2022-07-27,60.900001525878906 +GILD,2022-07-28,60.400001525878906 +GILD,2022-07-29,59.75 +GILD,2022-08-01,59.599998474121094 +GILD,2022-08-02,59.540000915527344 +GILD,2022-08-03,62.27000045776367 +GILD,2022-08-04,61.90999984741211 +GILD,2022-08-05,61.09000015258789 +GILD,2022-08-08,61.599998474121094 +GILD,2022-08-09,62.0 +GILD,2022-08-10,63.13999938964844 +GILD,2022-08-11,62.45000076293945 +GILD,2022-08-12,62.959999084472656 +GILD,2022-08-15,66.20999908447266 +GILD,2022-08-16,66.33000183105469 +GILD,2022-08-17,66.0199966430664 +GILD,2022-08-18,65.18000030517578 +GILD,2022-08-19,65.33999633789062 +GILD,2022-08-22,64.36000061035156 +GILD,2022-08-23,63.68000030517578 +GILD,2022-08-24,63.619998931884766 +GILD,2022-08-25,63.59000015258789 +GILD,2022-08-26,62.369998931884766 +GILD,2022-08-29,62.45000076293945 +GILD,2022-08-30,62.5 +GILD,2022-08-31,63.470001220703125 +GILD,2022-09-01,64.94999694824219 +GILD,2022-09-02,63.81999969482422 +GILD,2022-09-06,63.38999938964844 +GILD,2022-09-07,64.79000091552734 +GILD,2022-09-08,65.0999984741211 +GILD,2022-09-09,65.27999877929688 +GILD,2022-09-12,68.01000213623047 +GILD,2022-09-13,65.0999984741211 +GILD,2022-09-14,65.18000030517578 +GILD,2022-09-15,65.0 +GILD,2022-09-16,65.5999984741211 +GILD,2022-09-19,65.81999969482422 +GILD,2022-09-20,64.58000183105469 +GILD,2022-09-21,63.5 +GILD,2022-09-22,63.77000045776367 +GILD,2022-09-23,62.86000061035156 +GILD,2022-09-26,62.34000015258789 +GILD,2022-09-27,62.630001068115234 +GILD,2022-09-28,63.93000030517578 +GILD,2022-09-29,63.06999969482422 +GILD,2022-09-30,61.689998626708984 +GILD,2022-10-03,62.31999969482422 +GILD,2022-10-04,65.30999755859375 +GILD,2022-10-05,65.44999694824219 +GILD,2022-10-06,64.94999694824219 +GILD,2022-10-07,64.29000091552734 +GILD,2022-10-10,64.45999908447266 +GILD,2022-10-11,65.66999816894531 +GILD,2022-10-12,65.38999938964844 +GILD,2022-10-13,66.45999908447266 +GILD,2022-10-14,66.16999816894531 +GILD,2022-10-17,66.37999725341797 +GILD,2022-10-18,66.87000274658203 +GILD,2022-10-19,66.19000244140625 +GILD,2022-10-20,66.16000366210938 +GILD,2022-10-21,67.79000091552734 +GILD,2022-10-24,69.0 +GILD,2022-10-25,69.5999984741211 +GILD,2022-10-26,70.81999969482422 +GILD,2022-10-27,70.19999694824219 +GILD,2022-10-28,79.2699966430664 +GILD,2022-10-31,78.45999908447266 +GILD,2022-11-01,79.33999633789062 +GILD,2022-11-02,77.87999725341797 +GILD,2022-11-03,79.45999908447266 +GILD,2022-11-04,80.33999633789062 +GILD,2022-11-07,81.45999908447266 +GILD,2022-11-08,82.2300033569336 +GILD,2022-11-09,82.31999969482422 +GILD,2022-11-10,82.5999984741211 +GILD,2022-11-11,81.81999969482422 +GILD,2022-11-14,82.8499984741211 +GILD,2022-11-15,83.0 +GILD,2022-11-16,82.87999725341797 +GILD,2022-11-17,83.62000274658203 +GILD,2022-11-18,83.62000274658203 +GILD,2022-11-21,84.3499984741211 +GILD,2022-11-22,85.2300033569336 +GILD,2022-11-23,85.41999816894531 +GILD,2022-11-25,86.26000213623047 +GILD,2022-11-28,85.20999908447266 +GILD,2022-11-29,85.76000213623047 +GILD,2022-11-30,87.83000183105469 +GILD,2022-12-01,87.9000015258789 +GILD,2022-12-02,89.02999877929688 +GILD,2022-12-05,87.9800033569336 +GILD,2022-12-06,87.95999908447266 +GILD,2022-12-07,87.79000091552734 +GILD,2022-12-08,89.47000122070312 +GILD,2022-12-09,87.97000122070312 +GILD,2022-12-12,88.54000091552734 +GILD,2022-12-13,88.75 +GILD,2022-12-14,88.4000015258789 +GILD,2022-12-15,86.58000183105469 +GILD,2022-12-16,86.76000213623047 +GILD,2022-12-19,86.41999816894531 +GILD,2022-12-20,84.7699966430664 +GILD,2022-12-21,85.2699966430664 +GILD,2022-12-22,85.27999877929688 +GILD,2022-12-23,84.75 +GILD,2022-12-27,85.01000213623047 +GILD,2022-12-28,84.56999969482422 +GILD,2022-12-29,85.26000213623047 +GILD,2022-12-30,85.8499984741211 +GILD,2023-01-03,85.38999938964844 +GILD,2023-01-04,85.5 +GILD,2023-01-05,85.8499984741211 +GILD,2023-01-06,88.08000183105469 +GILD,2023-01-09,85.0999984741211 +GILD,2023-01-10,87.13999938964844 +GILD,2023-01-11,87.19000244140625 +GILD,2023-01-12,85.72000122070312 +GILD,2023-01-13,86.2699966430664 +GILD,2023-01-17,85.41000366210938 +GILD,2023-01-18,83.73999786376953 +GILD,2023-01-19,83.62000274658203 +GILD,2023-01-20,83.01000213623047 +GILD,2023-01-23,83.2300033569336 +GILD,2023-01-24,84.0199966430664 +GILD,2023-01-25,84.06999969482422 +GILD,2023-01-26,83.62000274658203 +GILD,2023-01-27,83.7300033569336 +GILD,2023-01-30,83.3499984741211 +GILD,2023-01-31,83.94000244140625 +GILD,2023-02-01,84.0 +GILD,2023-02-02,81.38999938964844 +GILD,2023-02-03,84.5 +GILD,2023-02-06,86.36000061035156 +GILD,2023-02-07,86.05000305175781 +GILD,2023-02-08,85.66999816894531 +GILD,2023-02-09,85.52999877929688 +GILD,2023-02-10,86.69999694824219 +GILD,2023-02-13,87.48999786376953 +GILD,2023-02-14,85.68000030517578 +GILD,2023-02-15,85.05000305175781 +GILD,2023-02-16,83.38999938964844 +GILD,2023-02-17,84.76000213623047 +GILD,2023-02-21,84.63999938964844 +GILD,2023-02-22,83.5 +GILD,2023-02-23,82.54000091552734 +GILD,2023-02-24,80.66000366210938 +GILD,2023-02-27,80.88999938964844 +GILD,2023-02-28,80.52999877929688 +GILD,2023-03-01,79.58999633789062 +GILD,2023-03-02,79.62000274658203 +GILD,2023-03-03,81.06999969482422 +GILD,2023-03-06,81.11000061035156 +GILD,2023-03-07,80.27999877929688 +GILD,2023-03-08,80.19999694824219 +GILD,2023-03-09,78.94999694824219 +GILD,2023-03-10,79.5 +GILD,2023-03-13,79.51000213623047 +GILD,2023-03-14,79.7699966430664 +GILD,2023-03-15,79.6500015258789 +GILD,2023-03-16,79.8499984741211 +GILD,2023-03-17,77.30999755859375 +GILD,2023-03-20,79.45999908447266 +GILD,2023-03-21,79.13999938964844 +GILD,2023-03-22,77.80999755859375 +GILD,2023-03-23,78.76000213623047 +GILD,2023-03-24,80.0 +GILD,2023-03-27,79.58000183105469 +GILD,2023-03-28,80.97000122070312 +GILD,2023-03-29,81.29000091552734 +GILD,2023-03-30,81.44999694824219 +GILD,2023-03-31,82.97000122070312 +GILD,2023-04-03,83.23999786376953 +GILD,2023-04-04,82.12000274658203 +GILD,2023-04-05,83.6500015258789 +GILD,2023-04-06,83.37000274658203 +GILD,2023-04-10,82.5999984741211 +GILD,2023-04-11,82.54000091552734 +GILD,2023-04-12,82.16000366210938 +GILD,2023-04-13,83.2699966430664 +GILD,2023-04-14,83.0 +GILD,2023-04-17,83.62999725341797 +GILD,2023-04-18,83.77999877929688 +GILD,2023-04-19,84.11000061035156 +GILD,2023-04-20,84.69000244140625 +GILD,2023-04-21,86.56999969482422 +GILD,2023-04-24,86.69999694824219 +GILD,2023-04-25,85.58999633789062 +GILD,2023-04-26,83.73999786376953 +GILD,2023-04-27,83.55000305175781 +GILD,2023-04-28,82.20999908447266 +GILD,2023-05-01,81.41999816894531 +GILD,2023-05-02,80.44000244140625 +GILD,2023-05-03,79.44999694824219 +GILD,2023-05-04,78.5199966430664 +GILD,2023-05-05,79.75 diff --git a/scraper/Companies_Data/GILD_Data/GILDmeta_data.csv b/scraper/Companies_Data/GILD_Data/GILDmeta_data.csv new file mode 100644 index 0000000..432b3b5 --- /dev/null +++ b/scraper/Companies_Data/GILD_Data/GILDmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Gilead Sciences Inc.,Biotechnology,,GILD.png diff --git a/scraper/Companies_Data/GOOGL_Data/GOOGL_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/GOOGL_Data/GOOGL_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..68cb5dd --- /dev/null +++ b/scraper/Companies_Data/GOOGL_Data/GOOGL_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,152578000000.0,18498000000.0,275909000000.0,14768000000.0 +1,2020-12-31,174296000000.0,26465000000.0,319616000000.0,25078000000.0 +2,2021-12-31,188143000000.0,20945000000.0,359268000000.0,26206000000.0 +3,2022-12-31,164795000000.0,21879000000.0,365264000000.0,27202000000.0 +4,2022-03-31,177853000000.0,20886000000.0,357096000000.0,26154000000.0 +5,2022-06-30,172371000000.0,17936000000.0,355185000000.0,26431000000.0 +6,2022-09-30,166109000000.0,21984000000.0,358255000000.0,26637000000.0 +7,2022-12-31,164795000000.0,21879000000.0,365264000000.0,27202000000.0 +8,2023-03-31,161985000000.0,25924000000.0,369491000000.0,26496000000.0 diff --git a/scraper/Companies_Data/GOOGL_Data/GOOGL_current_ratios.csv b/scraper/Companies_Data/GOOGL_Data/GOOGL_current_ratios.csv new file mode 100644 index 0000000..ecbff97 --- /dev/null +++ b/scraper/Companies_Data/GOOGL_Data/GOOGL_current_ratios.csv @@ -0,0 +1,14 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +GOOGL,2022-03-31,24.789202,0.9704,7.315905,7.281382 +GOOGL,2022-06-30,19.71645,0.7717,5.43371,5.610219 +GOOGL,2022-09-07,20.381743,1.3438,5.270049,5.589505 +GOOGL,2022-09-08,,,, +GOOGL,2022-09-30,17.811911,1.1818,4.605575,4.857415 +GOOGL,2022-12-31,17.540745,1.2439,4.154601,4.469839 +GOOGL,2023-03-09,20.245614,1.1179,4.295206,4.615928 +GOOGL,2023-03-13,,,, +GOOGL,2023-03-14,,,, +GOOGL,2023-03-31,22.747807,1.256,4.826058,5.151997 +GOOGL,2023-04-26,23.051794,1.1345,4.746918,5.057284 +GOOGL,2023-04-27,,,, +GOOGL,2023-04-28,,,, diff --git a/scraper/Companies_Data/GOOGL_Data/GOOGL_price_history.csv b/scraper/Companies_Data/GOOGL_Data/GOOGL_price_history.csv new file mode 100644 index 0000000..1c76ba5 --- /dev/null +++ b/scraper/Companies_Data/GOOGL_Data/GOOGL_price_history.csv @@ -0,0 +1,4712 @@ +symbol,date,Closing Price +GOOGL,2004-08-19,2.5110108852386475 +GOOGL,2004-08-20,2.7104599475860596 +GOOGL,2004-08-23,2.7377378940582275 +GOOGL,2004-08-24,2.6243739128112793 +GOOGL,2004-08-25,2.6526529788970947 +GOOGL,2004-08-26,2.7004499435424805 +GOOGL,2004-08-27,2.6564059257507324 +GOOGL,2004-08-30,2.5528030395507812 +GOOGL,2004-08-31,2.561811923980713 +GOOGL,2004-09-01,2.508759021759033 +GOOGL,2004-09-02,2.540290117263794 +GOOGL,2004-09-03,2.5027530193328857 +GOOGL,2004-09-07,2.5420420169830322 +GOOGL,2004-09-08,2.5600600242614746 +GOOGL,2004-09-09,2.560309886932373 +GOOGL,2004-09-10,2.6358859539031982 +GOOGL,2004-09-13,2.690190076828003 +GOOGL,2004-09-14,2.7900400161743164 +GOOGL,2004-09-15,2.8028030395507812 +GOOGL,2004-09-16,2.852102041244507 +GOOGL,2004-09-17,2.940190076828003 +GOOGL,2004-09-20,2.9869871139526367 +GOOGL,2004-09-21,2.948949098587036 +GOOGL,2004-09-22,2.9624619483947754 +GOOGL,2004-09-23,3.023524045944214 +GOOGL,2004-09-24,2.998749017715454 +GOOGL,2004-09-27,2.959459066390991 +GOOGL,2004-09-28,3.1746749877929688 +GOOGL,2004-09-29,3.280280113220215 +GOOGL,2004-09-30,3.2432429790496826 +GOOGL,2004-10-01,3.3178179264068604 +GOOGL,2004-10-04,3.379879951477051 +GOOGL,2004-10-05,3.4627130031585693 +GOOGL,2004-10-06,3.4304299354553223 +GOOGL,2004-10-07,3.4747250080108643 +GOOGL,2004-10-08,3.4466969966888428 +GOOGL,2004-10-11,3.38488507270813 +GOOGL,2004-10-12,3.4384379386901855 +GOOGL,2004-10-13,3.5260260105133057 +GOOGL,2004-10-14,3.553554058074951 +GOOGL,2004-10-15,3.606355905532837 +GOOGL,2004-10-18,3.7327330112457275 +GOOGL,2004-10-19,3.702202081680298 +GOOGL,2004-10-20,3.515765905380249 +GOOGL,2004-10-21,3.7382380962371826 +GOOGL,2004-10-22,4.315064907073975 +GOOGL,2004-10-25,4.689690113067627 +GOOGL,2004-10-26,4.5495500564575195 +GOOGL,2004-10-27,4.653903961181641 +GOOGL,2004-10-28,4.837337017059326 +GOOGL,2004-10-29,4.770771026611328 +GOOGL,2004-11-01,4.905655860900879 +GOOGL,2004-11-02,4.876626968383789 +GOOGL,2004-11-03,4.796546936035156 +GOOGL,2004-11-04,4.622121810913086 +GOOGL,2004-11-05,4.237987995147705 +GOOGL,2004-11-08,4.318068027496338 +GOOGL,2004-11-09,4.22172212600708 +GOOGL,2004-11-10,4.2007012367248535 +GOOGL,2004-11-11,4.580080032348633 +GOOGL,2004-11-12,4.5545549392700195 +GOOGL,2004-11-15,4.626376152038574 +GOOGL,2004-11-16,4.3178181648254395 +GOOGL,2004-11-17,4.316816806793213 +GOOGL,2004-11-18,4.19269323348999 +GOOGL,2004-11-19,4.23923921585083 +GOOGL,2004-11-22,4.131631851196289 +GOOGL,2004-11-23,4.192192077636719 +GOOGL,2004-11-24,4.373373031616211 +GOOGL,2004-11-26,4.48923921585083 +GOOGL,2004-11-29,4.530780792236328 +GOOGL,2004-11-30,4.554053783416748 +GOOGL,2004-12-01,4.503503799438477 +GOOGL,2004-12-02,4.4894890785217285 +GOOGL,2004-12-03,4.514514923095703 +GOOGL,2004-12-06,4.4116621017456055 +GOOGL,2004-12-07,4.290040016174316 +GOOGL,2004-12-08,4.253754138946533 +GOOGL,2004-12-09,4.340089797973633 +GOOGL,2004-12-10,4.295546054840088 +GOOGL,2004-12-13,4.2655158042907715 +GOOGL,2004-12-14,4.47172212600708 +GOOGL,2004-12-15,4.498999118804932 +GOOGL,2004-12-16,4.416165828704834 +GOOGL,2004-12-17,4.50650691986084 +GOOGL,2004-12-20,4.630129814147949 +GOOGL,2004-12-21,4.598348140716553 +GOOGL,2004-12-22,4.662161827087402 +GOOGL,2004-12-23,4.702201843261719 +GOOGL,2004-12-27,4.802553176879883 +GOOGL,2004-12-28,4.823823928833008 +GOOGL,2004-12-29,4.827326774597168 +GOOGL,2004-12-30,4.944944858551025 +GOOGL,2004-12-31,4.824574947357178 +GOOGL,2005-01-03,5.0728230476379395 +GOOGL,2005-01-04,4.867366790771484 +GOOGL,2005-01-05,4.842593193054199 +GOOGL,2005-01-06,4.718468189239502 +GOOGL,2005-01-07,4.851100921630859 +GOOGL,2005-01-10,4.881381034851074 +GOOGL,2005-01-11,4.8433427810668945 +GOOGL,2005-01-12,4.8893890380859375 +GOOGL,2005-01-13,4.8881378173828125 +GOOGL,2005-01-14,5.00425386428833 +GOOGL,2005-01-18,5.102602958679199 +GOOGL,2005-01-19,4.937437057495117 +GOOGL,2005-01-20,4.852852821350098 +GOOGL,2005-01-21,4.711711883544922 +GOOGL,2005-01-24,4.522522926330566 +GOOGL,2005-01-25,4.432432174682617 +GOOGL,2005-01-26,4.735735893249512 +GOOGL,2005-01-27,4.706707000732422 +GOOGL,2005-01-28,4.76326322555542 +GOOGL,2005-01-31,4.895394802093506 +GOOGL,2005-02-01,4.80230188369751 +GOOGL,2005-02-02,5.154153823852539 +GOOGL,2005-02-03,5.2767767906188965 +GOOGL,2005-02-04,5.114113807678223 +GOOGL,2005-02-07,4.905655860900879 +GOOGL,2005-02-08,4.97097110748291 +GOOGL,2005-02-09,4.7942938804626465 +GOOGL,2005-02-10,4.704204082489014 +GOOGL,2005-02-11,4.689690113067627 +GOOGL,2005-02-14,4.829579830169678 +GOOGL,2005-02-15,4.885635852813721 +GOOGL,2005-02-16,4.96521520614624 +GOOGL,2005-02-17,4.952452182769775 +GOOGL,2005-02-18,4.953703880310059 +GOOGL,2005-02-22,4.789039134979248 +GOOGL,2005-02-23,4.853603839874268 +GOOGL,2005-02-24,4.7269768714904785 +GOOGL,2005-02-25,4.651401042938232 +GOOGL,2005-02-28,4.704453945159912 +GOOGL,2005-03-01,4.656156063079834 +GOOGL,2005-03-02,4.634133815765381 +GOOGL,2005-03-03,4.679930210113525 +GOOGL,2005-03-04,4.652152061462402 +GOOGL,2005-03-07,4.724975109100342 +GOOGL,2005-03-08,4.634634971618652 +GOOGL,2005-03-09,4.538288116455078 +GOOGL,2005-03-10,4.504004001617432 +GOOGL,2005-03-11,4.449449062347412 +GOOGL,2005-03-14,4.379128932952881 +GOOGL,2005-03-15,4.469719886779785 +GOOGL,2005-03-16,4.3943939208984375 +GOOGL,2005-03-17,4.48673677444458 +GOOGL,2005-03-18,4.5055060386657715 +GOOGL,2005-03-21,4.526526927947998 +GOOGL,2005-03-22,4.46946907043457 +GOOGL,2005-03-23,4.478979110717773 +GOOGL,2005-03-24,4.485735893249512 +GOOGL,2005-03-28,4.540040016174316 +GOOGL,2005-03-29,4.493743896484375 +GOOGL,2005-03-30,4.515766143798828 +GOOGL,2005-03-31,4.517267227172852 +GOOGL,2005-04-01,4.5055060386657715 +GOOGL,2005-04-04,4.636887073516846 +GOOGL,2005-04-05,4.718968868255615 +GOOGL,2005-04-06,4.735235214233398 +GOOGL,2005-04-07,4.848848819732666 +GOOGL,2005-04-08,4.806056022644043 +GOOGL,2005-04-11,4.835586071014404 +GOOGL,2005-04-12,4.853854179382324 +GOOGL,2005-04-13,4.828077793121338 +GOOGL,2005-04-14,4.791040897369385 +GOOGL,2005-04-15,4.629630088806152 +GOOGL,2005-04-18,4.678928852081299 +GOOGL,2005-04-19,4.789790153503418 +GOOGL,2005-04-20,4.957457065582275 +GOOGL,2005-04-21,5.1106109619140625 +GOOGL,2005-04-22,5.400650978088379 +GOOGL,2005-04-25,5.593843936920166 +GOOGL,2005-04-26,5.474224090576172 +GOOGL,2005-04-27,5.5 +GOOGL,2005-04-28,5.491742134094238 +GOOGL,2005-04-29,5.5055060386657715 +GOOGL,2005-05-02,5.562812805175781 +GOOGL,2005-05-03,5.660409927368164 +GOOGL,2005-05-04,5.718217849731445 +GOOGL,2005-05-05,5.680180072784424 +GOOGL,2005-05-06,5.70620584487915 +GOOGL,2005-05-09,5.656156063079834 +GOOGL,2005-05-10,5.7007012367248535 +GOOGL,2005-05-11,5.7880377769470215 +GOOGL,2005-05-12,5.723723888397217 +GOOGL,2005-05-13,5.73673677444458 +GOOGL,2005-05-16,5.782032012939453 +GOOGL,2005-05-17,5.8340840339660645 +GOOGL,2005-05-18,5.984984874725342 +GOOGL,2005-05-19,5.985485076904297 +GOOGL,2005-05-20,6.046296119689941 +GOOGL,2005-05-23,6.392642974853516 +GOOGL,2005-05-24,6.406405925750732 +GOOGL,2005-05-25,6.5267767906188965 +GOOGL,2005-05-26,6.486485958099365 +GOOGL,2005-05-27,6.6566572189331055 +GOOGL,2005-05-31,6.938689231872559 +GOOGL,2005-06-01,7.207207202911377 +GOOGL,2005-06-02,7.204705238342285 +GOOGL,2005-06-03,7.013514041900635 +GOOGL,2005-06-06,7.280780792236328 +GOOGL,2005-06-07,7.335334777832031 +GOOGL,2005-06-08,6.995995998382568 +GOOGL,2005-06-09,7.164915084838867 +GOOGL,2005-06-10,7.069570064544678 +GOOGL,2005-06-13,7.075826168060303 +GOOGL,2005-06-14,6.9657158851623535 +GOOGL,2005-06-15,6.8768768310546875 +GOOGL,2005-06-16,6.942943096160889 +GOOGL,2005-06-17,7.014514923095703 +GOOGL,2005-06-20,7.174674987792969 +GOOGL,2005-06-21,7.203203201293945 +GOOGL,2005-06-22,7.239739894866943 +GOOGL,2005-06-23,7.25 +GOOGL,2005-06-24,7.438689231872559 +GOOGL,2005-06-27,7.610109806060791 +GOOGL,2005-06-28,7.557558059692383 +GOOGL,2005-06-29,7.325325012207031 +GOOGL,2005-06-30,7.361111164093018 +GOOGL,2005-07-01,7.288538932800293 +GOOGL,2005-07-05,7.400149822235107 +GOOGL,2005-07-06,7.295294761657715 +GOOGL,2005-07-07,7.395895957946777 +GOOGL,2005-07-08,7.413163185119629 +GOOGL,2005-07-11,7.341091156005859 +GOOGL,2005-07-12,7.301802158355713 +GOOGL,2005-07-13,7.478979110717773 +GOOGL,2005-07-14,7.52977991104126 +GOOGL,2005-07-15,7.53728723526001 +GOOGL,2005-07-18,7.495995998382568 +GOOGL,2005-07-19,7.755255222320557 +GOOGL,2005-07-20,7.807807922363281 +GOOGL,2005-07-21,7.856356143951416 +GOOGL,2005-07-22,7.567567825317383 +GOOGL,2005-07-25,7.403654098510742 +GOOGL,2005-07-26,7.4096598625183105 +GOOGL,2005-07-27,7.430681228637695 +GOOGL,2005-07-28,7.344844818115234 +GOOGL,2005-07-29,7.20120096206665 +GOOGL,2005-08-01,7.297547817230225 +GOOGL,2005-08-02,7.487236976623535 +GOOGL,2005-08-03,7.439939975738525 +GOOGL,2005-08-04,7.4507012367248535 +GOOGL,2005-08-05,7.316065788269043 +GOOGL,2005-08-08,7.288538932800293 +GOOGL,2005-08-09,7.296546936035156 +GOOGL,2005-08-10,7.149148941040039 +GOOGL,2005-08-11,7.108357906341553 +GOOGL,2005-08-12,7.250249862670898 +GOOGL,2005-08-15,7.107107162475586 +GOOGL,2005-08-16,7.148397922515869 +GOOGL,2005-08-17,7.134634971618652 +GOOGL,2005-08-18,7.006756782531738 +GOOGL,2005-08-19,7.007007122039795 +GOOGL,2005-08-22,6.857107162475586 +GOOGL,2005-08-23,6.996496200561523 +GOOGL,2005-08-24,7.0713210105896 +GOOGL,2005-08-25,7.071822166442871 +GOOGL,2005-08-26,7.096597194671631 +GOOGL,2005-08-29,7.218468189239502 +GOOGL,2005-08-30,7.188939094543457 +GOOGL,2005-08-31,7.157156944274902 +GOOGL,2005-09-01,7.163413047790527 +GOOGL,2005-09-02,7.218468189239502 +GOOGL,2005-09-06,7.184935092926025 +GOOGL,2005-09-07,7.379128932952881 +GOOGL,2005-09-08,7.392141819000244 +GOOGL,2005-09-09,7.484735012054443 +GOOGL,2005-09-12,7.751251220703125 +GOOGL,2005-09-13,7.799799919128418 +GOOGL,2005-09-14,7.582582950592041 +GOOGL,2005-09-15,7.573072910308838 +GOOGL,2005-09-16,7.512513160705566 +GOOGL,2005-09-19,7.602352142333984 +GOOGL,2005-09-20,7.7054548263549805 +GOOGL,2005-09-21,7.805305004119873 +GOOGL,2005-09-22,7.792041778564453 +GOOGL,2005-09-23,7.891891956329346 +GOOGL,2005-09-26,7.864864826202393 +GOOGL,2005-09-27,7.856356143951416 +GOOGL,2005-09-28,7.657658100128174 +GOOGL,2005-09-29,7.748248100280762 +GOOGL,2005-09-30,7.919418811798096 +GOOGL,2005-10-03,7.974975109100342 +GOOGL,2005-10-04,7.782783031463623 +GOOGL,2005-10-05,7.77552604675293 +GOOGL,2005-10-06,7.826577186584473 +GOOGL,2005-10-07,7.832582950592041 +GOOGL,2005-10-10,7.77402400970459 +GOOGL,2005-10-11,7.660160064697266 +GOOGL,2005-10-12,7.531782150268555 +GOOGL,2005-10-13,7.4434428215026855 +GOOGL,2005-10-14,7.4109110832214355 +GOOGL,2005-10-17,7.632633209228516 +GOOGL,2005-10-18,7.589590072631836 +GOOGL,2005-10-19,7.72522497177124 +GOOGL,2005-10-20,7.587587833404541 +GOOGL,2005-10-21,8.506006240844727 +GOOGL,2005-10-24,8.724974632263184 +GOOGL,2005-10-25,8.68143081665039 +GOOGL,2005-10-26,8.89489459991455 +GOOGL,2005-10-27,8.835334777832031 +GOOGL,2005-10-28,8.963212966918945 +GOOGL,2005-10-31,9.312812805175781 +GOOGL,2005-11-01,9.493993759155273 +GOOGL,2005-11-02,9.50150203704834 +GOOGL,2005-11-03,9.658408164978027 +GOOGL,2005-11-04,9.77052116394043 +GOOGL,2005-11-07,9.885636329650879 +GOOGL,2005-11-08,9.757257461547852 +GOOGL,2005-11-09,9.488238334655762 +GOOGL,2005-11-10,9.787286758422852 +GOOGL,2005-11-11,9.769769668579102 +GOOGL,2005-11-14,9.934184074401855 +GOOGL,2005-11-15,9.829830169677734 +GOOGL,2005-11-16,9.963713645935059 +GOOGL,2005-11-17,10.096345901489258 +GOOGL,2005-11-18,10.015265464782715 +GOOGL,2005-11-21,10.244243621826172 +GOOGL,2005-11-22,10.422171592712402 +GOOGL,2005-11-23,10.58208179473877 +GOOGL,2005-11-25,10.726225852966309 +GOOGL,2005-11-28,10.5975980758667 +GOOGL,2005-11-29,10.098599433898926 +GOOGL,2005-11-30,10.132883071899414 +GOOGL,2005-12-01,10.3626127243042 +GOOGL,2005-12-02,10.452953338623047 +GOOGL,2005-12-05,10.15640640258789 +GOOGL,2005-12-06,10.123623847961426 +GOOGL,2005-12-07,10.115615844726562 +GOOGL,2005-12-08,10.276527404785156 +GOOGL,2005-12-09,10.240240097045898 +GOOGL,2005-12-12,10.325575828552246 +GOOGL,2005-12-13,10.447697639465332 +GOOGL,2005-12-14,10.48448371887207 +GOOGL,2005-12-15,10.574323654174805 +GOOGL,2005-12-16,10.764514923095703 +GOOGL,2005-12-19,10.625625610351562 +GOOGL,2005-12-20,10.754254341125488 +GOOGL,2005-12-21,10.66891860961914 +GOOGL,2005-12-22,10.811812400817871 +GOOGL,2005-12-23,10.78403377532959 +GOOGL,2005-12-27,10.626626968383789 +GOOGL,2005-12-28,10.67792797088623 +GOOGL,2005-12-29,10.514264106750488 +GOOGL,2005-12-30,10.381881713867188 +GOOGL,2006-01-03,10.891641616821289 +GOOGL,2006-01-04,11.142142295837402 +GOOGL,2006-01-05,11.292291641235352 +GOOGL,2006-01-06,11.653153419494629 +GOOGL,2006-01-09,11.684184074401855 +GOOGL,2006-01-10,11.755756378173828 +GOOGL,2006-01-11,11.802553176879883 +GOOGL,2006-01-12,11.602352142333984 +GOOGL,2006-01-13,11.66791820526123 +GOOGL,2006-01-17,11.689438819885254 +GOOGL,2006-01-18,11.13388442993164 +GOOGL,2006-01-19,10.922171592712402 +GOOGL,2006-01-20,9.996496200561523 +GOOGL,2006-01-23,10.698198318481445 +GOOGL,2006-01-24,11.086836814880371 +GOOGL,2006-01-25,10.835836410522461 +GOOGL,2006-01-26,10.8676176071167 +GOOGL,2006-01-27,10.848097801208496 +GOOGL,2006-01-30,10.681180953979492 +GOOGL,2006-01-31,10.827326774597168 +GOOGL,2006-02-01,10.05455493927002 +GOOGL,2006-02-02,9.910910606384277 +GOOGL,2006-02-03,9.548297882080078 +GOOGL,2006-02-06,9.637137413024902 +GOOGL,2006-02-07,9.207206726074219 +GOOGL,2006-02-08,9.236235618591309 +GOOGL,2006-02-09,8.978227615356445 +GOOGL,2006-02-10,9.074323654174805 +GOOGL,2006-02-13,8.651150703430176 +GOOGL,2006-02-14,8.591591835021973 +GOOGL,2006-02-15,8.56806755065918 +GOOGL,2006-02-16,9.170671463012695 +GOOGL,2006-02-17,9.227977752685547 +GOOGL,2006-02-21,9.173924446105957 +GOOGL,2006-02-22,9.146395683288574 +GOOGL,2006-02-23,9.461211204528809 +GOOGL,2006-02-24,9.444443702697754 +GOOGL,2006-02-27,9.769268989562988 +GOOGL,2006-02-28,9.074575424194336 +GOOGL,2006-03-01,9.129129409790039 +GOOGL,2006-03-02,9.420671463012695 +GOOGL,2006-03-03,9.463964462280273 +GOOGL,2006-03-06,9.211711883544922 +GOOGL,2006-03-07,9.120369911193848 +GOOGL,2006-03-08,8.855855941772461 +GOOGL,2006-03-09,8.58358383178711 +GOOGL,2006-03-10,8.445945739746094 +GOOGL,2006-03-13,8.434934616088867 +GOOGL,2006-03-14,8.787788391113281 +GOOGL,2006-03-15,8.621121406555176 +GOOGL,2006-03-16,8.477727890014648 +GOOGL,2006-03-17,8.503252983093262 +GOOGL,2006-03-20,8.713462829589844 +GOOGL,2006-03-21,8.50650691986084 +GOOGL,2006-03-22,8.51401424407959 +GOOGL,2006-03-23,8.555806159973145 +GOOGL,2006-03-24,9.154153823852539 +GOOGL,2006-03-27,9.25150203704834 +GOOGL,2006-03-28,9.439438819885254 +GOOGL,2006-03-29,9.884384155273438 +GOOGL,2006-03-30,9.720721244812012 +GOOGL,2006-03-31,9.759759902954102 +GOOGL,2006-04-03,9.752251625061035 +GOOGL,2006-04-04,10.118618965148926 +GOOGL,2006-04-05,10.209959983825684 +GOOGL,2006-04-06,10.289790153503418 +GOOGL,2006-04-07,10.164163589477539 +GOOGL,2006-04-10,10.419919967651367 +GOOGL,2006-04-11,10.251751899719238 +GOOGL,2006-04-12,10.233983993530273 +GOOGL,2006-04-13,10.064064025878906 +GOOGL,2006-04-17,10.180681228637695 +GOOGL,2006-04-18,10.11611557006836 +GOOGL,2006-04-19,10.272772789001465 +GOOGL,2006-04-20,10.385384559631348 +GOOGL,2006-04-21,10.938438415527344 +GOOGL,2006-04-24,11.023524284362793 +GOOGL,2006-04-25,10.689689636230469 +GOOGL,2006-04-26,10.659910202026367 +GOOGL,2006-04-27,10.511260986328125 +GOOGL,2006-04-28,10.458958625793457 +GOOGL,2006-05-01,9.982481956481934 +GOOGL,2006-05-02,9.87987995147705 +GOOGL,2006-05-03,9.864113807678223 +GOOGL,2006-05-04,9.878628730773926 +GOOGL,2006-05-05,9.867366790771484 +GOOGL,2006-05-08,9.879379272460938 +GOOGL,2006-05-09,10.230230331420898 +GOOGL,2006-05-10,10.084585189819336 +GOOGL,2006-05-11,9.684684753417969 +GOOGL,2006-05-12,9.3626127243042 +GOOGL,2006-05-15,9.414414405822754 +GOOGL,2006-05-16,9.291791915893555 +GOOGL,2006-05-17,9.371871948242188 +GOOGL,2006-05-18,9.28403377532959 +GOOGL,2006-05-19,9.259759902954102 +GOOGL,2006-05-22,9.28303337097168 +GOOGL,2006-05-23,9.39889907836914 +GOOGL,2006-05-24,9.540790557861328 +GOOGL,2006-05-25,9.584334373474121 +GOOGL,2006-05-26,9.543292999267578 +GOOGL,2006-05-30,9.307807922363281 +GOOGL,2006-05-31,9.304804801940918 +GOOGL,2006-06-01,9.575075149536133 +GOOGL,2006-06-02,9.495494842529297 +GOOGL,2006-06-05,9.370369911193848 +GOOGL,2006-06-06,9.759510040283203 +GOOGL,2006-06-07,9.672422409057617 +GOOGL,2006-06-08,9.842342376708984 +GOOGL,2006-06-09,9.673924446105957 +GOOGL,2006-06-12,9.54804801940918 +GOOGL,2006-06-13,9.672673225402832 +GOOGL,2006-06-14,9.619368553161621 +GOOGL,2006-06-15,9.784785270690918 +GOOGL,2006-06-16,9.777276992797852 +GOOGL,2006-06-19,9.713212966918945 +GOOGL,2006-06-20,9.688939094543457 +GOOGL,2006-06-21,10.063312530517578 +GOOGL,2006-06-22,10.008758544921875 +GOOGL,2006-06-23,10.131631851196289 +GOOGL,2006-06-26,10.115615844726562 +GOOGL,2006-06-27,10.06806755065918 +GOOGL,2006-06-28,10.16291332244873 +GOOGL,2006-06-29,10.455705642700195 +GOOGL,2006-06-30,10.493743896484375 +GOOGL,2006-07-03,10.590591430664062 +GOOGL,2006-07-05,10.547046661376953 +GOOGL,2006-07-06,10.590339660644531 +GOOGL,2006-07-07,10.521772384643555 +GOOGL,2006-07-10,10.46546459197998 +GOOGL,2006-07-11,10.624625205993652 +GOOGL,2006-07-12,10.441692352294922 +GOOGL,2006-07-13,10.23098087310791 +GOOGL,2006-07-14,10.0975980758667 +GOOGL,2006-07-17,10.207456588745117 +GOOGL,2006-07-18,10.086336135864258 +GOOGL,2006-07-19,9.9849853515625 +GOOGL,2006-07-20,9.687687873840332 +GOOGL,2006-07-21,9.762513160705566 +GOOGL,2006-07-24,9.782281875610352 +GOOGL,2006-07-25,9.743743896484375 +GOOGL,2006-07-26,9.647147178649902 +GOOGL,2006-07-27,9.56956958770752 +GOOGL,2006-07-28,9.712713241577148 +GOOGL,2006-07-31,9.674674987792969 +GOOGL,2006-08-01,9.397147178649902 +GOOGL,2006-08-02,9.189940452575684 +GOOGL,2006-08-03,9.394144058227539 +GOOGL,2006-08-04,9.355606079101562 +GOOGL,2006-08-07,9.458208084106445 +GOOGL,2006-08-08,9.53453540802002 +GOOGL,2006-08-09,9.43293285369873 +GOOGL,2006-08-10,9.364363670349121 +GOOGL,2006-08-11,9.221721649169922 +GOOGL,2006-08-14,9.2449951171875 +GOOGL,2006-08-15,9.533783912658691 +GOOGL,2006-08-16,9.702703475952148 +GOOGL,2006-08-17,9.654655456542969 +GOOGL,2006-08-18,9.59359359741211 +GOOGL,2006-08-21,9.44194221496582 +GOOGL,2006-08-22,9.466716766357422 +GOOGL,2006-08-23,9.345094680786133 +GOOGL,2006-08-24,9.3526029586792 +GOOGL,2006-08-25,9.340841293334961 +GOOGL,2006-08-28,9.533283233642578 +GOOGL,2006-08-29,9.483233451843262 +GOOGL,2006-08-30,9.528278350830078 +GOOGL,2006-08-31,9.472723007202148 +GOOGL,2006-09-01,9.47447395324707 +GOOGL,2006-09-05,9.618618965148926 +GOOGL,2006-09-06,9.513012886047363 +GOOGL,2006-09-07,9.471721649169922 +GOOGL,2006-09-08,9.455705642700195 +GOOGL,2006-09-11,9.611862182617188 +GOOGL,2006-09-12,9.807307243347168 +GOOGL,2006-09-13,10.174424171447754 +GOOGL,2006-09-14,10.109609603881836 +GOOGL,2006-09-15,10.257257461547852 +GOOGL,2006-09-18,10.377628326416016 +GOOGL,2006-09-19,10.105355262756348 +GOOGL,2006-09-20,9.934934616088867 +GOOGL,2006-09-21,10.18143081665039 +GOOGL,2006-09-22,10.104604721069336 +GOOGL,2006-09-25,10.109609603881836 +GOOGL,2006-09-26,10.18193244934082 +GOOGL,2006-09-27,10.083083152770996 +GOOGL,2006-09-28,10.099599838256836 +GOOGL,2006-09-29,10.057558059692383 +GOOGL,2006-10-02,10.046046257019043 +GOOGL,2006-10-03,10.11111068725586 +GOOGL,2006-10-04,10.402902603149414 +GOOGL,2006-10-05,10.305556297302246 +GOOGL,2006-10-06,10.523022651672363 +GOOGL,2006-10-09,10.735735893249512 +GOOGL,2006-10-10,10.676926612854004 +GOOGL,2006-10-11,10.673172950744629 +GOOGL,2006-10-12,10.696697235107422 +GOOGL,2006-10-13,10.693193435668945 +GOOGL,2006-10-16,10.554304122924805 +GOOGL,2006-10-17,10.526527404785156 +GOOGL,2006-10-18,10.493243217468262 +GOOGL,2006-10-19,10.662161827087402 +GOOGL,2006-10-20,11.503252983093262 +GOOGL,2006-10-23,12.031532287597656 +GOOGL,2006-10-24,11.844594955444336 +GOOGL,2006-10-25,12.177177429199219 +GOOGL,2006-10-26,12.139639854431152 +GOOGL,2006-10-27,11.891892433166504 +GOOGL,2006-10-30,11.926176071166992 +GOOGL,2006-10-31,11.921671867370605 +GOOGL,2006-11-01,11.699198722839355 +GOOGL,2006-11-02,11.759510040283203 +GOOGL,2006-11-03,11.806806564331055 +GOOGL,2006-11-06,11.935686111450195 +GOOGL,2006-11-07,11.826075553894043 +GOOGL,2006-11-08,11.886886596679688 +GOOGL,2006-11-09,11.827577590942383 +GOOGL,2006-11-10,11.850601196289062 +GOOGL,2006-11-13,12.037788391113281 +GOOGL,2006-11-14,12.244745254516602 +GOOGL,2006-11-15,12.310561180114746 +GOOGL,2006-11-16,12.409910202026367 +GOOGL,2006-11-17,12.482232093811035 +GOOGL,2006-11-20,12.388639450073242 +GOOGL,2006-11-21,12.754003524780273 +GOOGL,2006-11-22,12.712963104248047 +GOOGL,2006-11-24,12.637638092041016 +GOOGL,2006-11-27,12.130881309509277 +GOOGL,2006-11-28,12.249750137329102 +GOOGL,2006-11-29,12.128377914428711 +GOOGL,2006-11-30,12.1323823928833 +GOOGL,2006-12-01,12.032032012939453 +GOOGL,2006-12-04,12.133382797241211 +GOOGL,2006-12-05,12.187187194824219 +GOOGL,2006-12-06,12.22998046875 +GOOGL,2006-12-07,12.078078269958496 +GOOGL,2006-12-08,12.11486530303955 +GOOGL,2006-12-11,12.110360145568848 +GOOGL,2006-12-12,12.056556701660156 +GOOGL,2006-12-13,11.986737251281738 +GOOGL,2006-12-14,12.065065383911133 +GOOGL,2006-12-15,12.019519805908203 +GOOGL,2006-12-18,11.581582069396973 +GOOGL,2006-12-19,11.727477073669434 +GOOGL,2006-12-20,11.584083557128906 +GOOGL,2006-12-21,11.41641616821289 +GOOGL,2006-12-22,11.400900840759277 +GOOGL,2006-12-26,11.449700355529785 +GOOGL,2006-12-27,11.712462425231934 +GOOGL,2006-12-28,11.575575828552246 +GOOGL,2006-12-29,11.523524284362793 +GOOGL,2007-01-03,11.701451301574707 +GOOGL,2007-01-04,12.09359359741211 +GOOGL,2007-01-05,12.19194221496582 +GOOGL,2007-01-08,12.101601600646973 +GOOGL,2007-01-09,12.149649620056152 +GOOGL,2007-01-10,12.248748779296875 +GOOGL,2007-01-11,12.505505561828613 +GOOGL,2007-01-12,12.637638092041016 +GOOGL,2007-01-16,12.619620323181152 +GOOGL,2007-01-17,12.444443702697754 +GOOGL,2007-01-18,12.207958221435547 +GOOGL,2007-01-19,12.256006240844727 +GOOGL,2007-01-22,12.03303337097168 +GOOGL,2007-01-23,11.988238334655762 +GOOGL,2007-01-24,12.489238739013672 +GOOGL,2007-01-25,12.21446418762207 +GOOGL,2007-01-26,12.408408164978027 +GOOGL,2007-01-29,12.324073791503906 +GOOGL,2007-01-30,12.370369911193848 +GOOGL,2007-01-31,12.550049781799316 +GOOGL,2007-02-01,12.055806159973145 +GOOGL,2007-02-02,12.04955005645752 +GOOGL,2007-02-05,11.690690994262695 +GOOGL,2007-02-06,11.798798561096191 +GOOGL,2007-02-07,11.762011528015137 +GOOGL,2007-02-08,11.787537574768066 +GOOGL,2007-02-09,11.558809280395508 +GOOGL,2007-02-12,11.468718528747559 +GOOGL,2007-02-13,11.488988876342773 +GOOGL,2007-02-14,11.659910202026367 +GOOGL,2007-02-15,11.548297882080078 +GOOGL,2007-02-16,11.760259628295898 +GOOGL,2007-02-20,11.814313888549805 +GOOGL,2007-02-21,11.908408164978027 +GOOGL,2007-02-22,11.908158302307129 +GOOGL,2007-02-23,11.777276992797852 +GOOGL,2007-02-26,11.63488483428955 +GOOGL,2007-02-27,11.230480194091797 +GOOGL,2007-02-28,11.247496604919434 +GOOGL,2007-03-01,11.21696662902832 +GOOGL,2007-03-02,10.977977752685547 +GOOGL,2007-03-05,11.034785270690918 +GOOGL,2007-03-06,11.450200080871582 +GOOGL,2007-03-07,11.4024019241333 +GOOGL,2007-03-08,11.379379272460938 +GOOGL,2007-03-09,11.335334777832031 +GOOGL,2007-03-12,11.38012981414795 +GOOGL,2007-03-13,11.086836814880371 +GOOGL,2007-03-14,11.211211204528809 +GOOGL,2007-03-15,11.165916442871094 +GOOGL,2007-03-16,11.032281875610352 +GOOGL,2007-03-19,11.19194221496582 +GOOGL,2007-03-20,11.143142700195312 +GOOGL,2007-03-21,11.425174713134766 +GOOGL,2007-03-22,11.562562942504883 +GOOGL,2007-03-23,11.557307243347168 +GOOGL,2007-03-26,11.636636734008789 +GOOGL,2007-03-27,11.602102279663086 +GOOGL,2007-03-28,11.55855941772461 +GOOGL,2007-03-29,11.53453540802002 +GOOGL,2007-03-30,11.46546459197998 +GOOGL,2007-04-02,11.474724769592285 +GOOGL,2007-04-03,11.826827049255371 +GOOGL,2007-04-04,11.787286758422852 +GOOGL,2007-04-05,11.79955005645752 +GOOGL,2007-04-09,11.71696662902832 +GOOGL,2007-04-10,11.674174308776855 +GOOGL,2007-04-11,11.62487506866455 +GOOGL,2007-04-12,11.696446418762207 +GOOGL,2007-04-13,11.66891860961914 +GOOGL,2007-04-16,11.868618965148926 +GOOGL,2007-04-17,11.831831932067871 +GOOGL,2007-04-18,11.912161827087402 +GOOGL,2007-04-19,11.80305290222168 +GOOGL,2007-04-20,12.074073791503906 +GOOGL,2007-04-23,11.988988876342773 +GOOGL,2007-04-24,11.950200080871582 +GOOGL,2007-04-25,11.961711883544922 +GOOGL,2007-04-26,12.041542053222656 +GOOGL,2007-04-27,11.987236976623535 +GOOGL,2007-04-30,11.796296119689941 +GOOGL,2007-05-01,11.736737251281738 +GOOGL,2007-05-02,11.656155586242676 +GOOGL,2007-05-03,11.8425931930542 +GOOGL,2007-05-04,11.789790153503418 +GOOGL,2007-05-07,11.693443298339844 +GOOGL,2007-05-08,11.68193244934082 +GOOGL,2007-05-09,11.742993354797363 +GOOGL,2007-05-10,11.548297882080078 +GOOGL,2007-05-11,11.680179595947266 +GOOGL,2007-05-14,11.556056022644043 +GOOGL,2007-05-15,11.461461067199707 +GOOGL,2007-05-16,11.82707691192627 +GOOGL,2007-05-17,11.785785675048828 +GOOGL,2007-05-18,11.769769668579102 +GOOGL,2007-05-21,11.776777267456055 +GOOGL,2007-05-22,11.908408164978027 +GOOGL,2007-05-23,11.86111068725586 +GOOGL,2007-05-24,11.87012004852295 +GOOGL,2007-05-25,12.100099563598633 +GOOGL,2007-05-29,12.189940452575684 +GOOGL,2007-05-30,12.477477073669434 +GOOGL,2007-05-31,12.460209846496582 +GOOGL,2007-06-01,12.522522926330566 +GOOGL,2007-06-04,12.689438819885254 +GOOGL,2007-06-05,12.983983993530273 +GOOGL,2007-06-06,12.969219207763672 +GOOGL,2007-06-07,12.889389038085938 +GOOGL,2007-06-08,12.900150299072266 +GOOGL,2007-06-11,12.796296119689941 +GOOGL,2007-06-12,12.631881713867188 +GOOGL,2007-06-13,12.643644332885742 +GOOGL,2007-06-14,12.58358383178711 +GOOGL,2007-06-15,12.659910202026367 +GOOGL,2007-06-18,12.892892837524414 +GOOGL,2007-06-19,12.870620727539062 +GOOGL,2007-06-20,12.762011528015137 +GOOGL,2007-06-21,12.865615844726562 +GOOGL,2007-06-22,13.137638092041016 +GOOGL,2007-06-25,13.198698997497559 +GOOGL,2007-06-26,13.269769668579102 +GOOGL,2007-06-27,13.170419692993164 +GOOGL,2007-06-28,13.138387680053711 +GOOGL,2007-06-29,13.080580711364746 +GOOGL,2007-07-02,13.272772789001465 +GOOGL,2007-07-03,13.371871948242188 +GOOGL,2007-07-05,13.554304122924805 +GOOGL,2007-07-06,13.49849796295166 +GOOGL,2007-07-09,13.577577590942383 +GOOGL,2007-07-10,13.597097396850586 +GOOGL,2007-07-11,13.625374794006348 +GOOGL,2007-07-12,13.646897315979004 +GOOGL,2007-07-13,13.817817687988281 +GOOGL,2007-07-16,13.83858871459961 +GOOGL,2007-07-17,13.88888931274414 +GOOGL,2007-07-18,13.751251220703125 +GOOGL,2007-07-19,13.72847843170166 +GOOGL,2007-07-20,13.016016006469727 +GOOGL,2007-07-23,12.825575828552246 +GOOGL,2007-07-24,12.862862586975098 +GOOGL,2007-07-25,12.756756782531738 +GOOGL,2007-07-26,12.712713241577148 +GOOGL,2007-07-27,12.810059547424316 +GOOGL,2007-07-30,12.915665626525879 +GOOGL,2007-07-31,12.762763023376465 +GOOGL,2007-08-01,12.836336135864258 +GOOGL,2007-08-02,12.78803825378418 +GOOGL,2007-08-03,12.5875883102417 +GOOGL,2007-08-06,12.762763023376465 +GOOGL,2007-08-07,12.913413047790527 +GOOGL,2007-08-08,13.157657623291016 +GOOGL,2007-08-09,12.881131172180176 +GOOGL,2007-08-10,12.906657218933105 +GOOGL,2007-08-13,12.900400161743164 +GOOGL,2007-08-14,12.727727890014648 +GOOGL,2007-08-15,12.451201438903809 +GOOGL,2007-08-16,12.300299644470215 +GOOGL,2007-08-17,12.513513565063477 +GOOGL,2007-08-20,12.46045970916748 +GOOGL,2007-08-21,12.67792797088623 +GOOGL,2007-08-22,12.831582069396973 +GOOGL,2007-08-23,12.817567825317383 +GOOGL,2007-08-24,12.887887954711914 +GOOGL,2007-08-27,12.844344139099121 +GOOGL,2007-08-28,12.672673225402832 +GOOGL,2007-08-29,12.834835052490234 +GOOGL,2007-08-30,12.797798156738281 +GOOGL,2007-08-31,12.894144058227539 +GOOGL,2007-09-04,13.141892433166504 +GOOGL,2007-09-05,13.208208084106445 +GOOGL,2007-09-06,13.10110092163086 +GOOGL,2007-09-07,12.996747016906738 +GOOGL,2007-09-10,12.87487506866455 +GOOGL,2007-09-11,13.046296119689941 +GOOGL,2007-09-12,13.079328536987305 +GOOGL,2007-09-13,13.132633209228516 +GOOGL,2007-09-14,13.231982231140137 +GOOGL,2007-09-17,13.145646095275879 +GOOGL,2007-09-18,13.395145416259766 +GOOGL,2007-09-19,13.684934616088867 +GOOGL,2007-09-20,13.834585189819336 +GOOGL,2007-09-21,14.01651668548584 +GOOGL,2007-09-24,14.214715003967285 +GOOGL,2007-09-25,14.239238739013672 +GOOGL,2007-09-26,14.218217849731445 +GOOGL,2007-09-27,14.201702117919922 +GOOGL,2007-09-28,14.195945739746094 +GOOGL,2007-10-01,14.578328132629395 +GOOGL,2007-10-02,14.624374389648438 +GOOGL,2007-10-03,14.61511516571045 +GOOGL,2007-10-04,14.490240097045898 +GOOGL,2007-10-05,14.86611557006836 +GOOGL,2007-10-08,15.255756378173828 +GOOGL,2007-10-09,15.39489459991455 +GOOGL,2007-10-10,15.650400161743164 +GOOGL,2007-10-11,15.565566062927246 +GOOGL,2007-10-12,15.950700759887695 +GOOGL,2007-10-15,15.518267631530762 +GOOGL,2007-10-16,15.415414810180664 +GOOGL,2007-10-17,15.852852821350098 +GOOGL,2007-10-18,16.006507873535156 +GOOGL,2007-10-19,16.13388442993164 +GOOGL,2007-10-22,16.2850341796875 +GOOGL,2007-10-23,16.911161422729492 +GOOGL,2007-10-24,16.912412643432617 +GOOGL,2007-10-25,16.72947883605957 +GOOGL,2007-10-26,16.881881713867188 +GOOGL,2007-10-29,16.99774742126465 +GOOGL,2007-10-30,17.38663673400879 +GOOGL,2007-10-31,17.69269371032715 +GOOGL,2007-11-01,17.597848892211914 +GOOGL,2007-11-02,17.799049377441406 +GOOGL,2007-11-05,18.159408569335938 +GOOGL,2007-11-06,18.563312530517578 +GOOGL,2007-11-07,18.341842651367188 +GOOGL,2007-11-08,17.36336326599121 +GOOGL,2007-11-09,16.61586570739746 +GOOGL,2007-11-12,15.817567825317383 +GOOGL,2007-11-13,16.5302791595459 +GOOGL,2007-11-14,16.05805778503418 +GOOGL,2007-11-15,15.757006645202637 +GOOGL,2007-11-16,15.856607437133789 +GOOGL,2007-11-19,15.661911964416504 +GOOGL,2007-11-20,16.2297306060791 +GOOGL,2007-11-21,16.529529571533203 +GOOGL,2007-11-23,16.93443489074707 +GOOGL,2007-11-26,16.666667938232422 +GOOGL,2007-11-27,16.85610580444336 +GOOGL,2007-11-28,17.323823928833008 +GOOGL,2007-11-29,17.442441940307617 +GOOGL,2007-11-30,17.342342376708984 +GOOGL,2007-12-03,17.05530548095703 +GOOGL,2007-12-04,17.12112045288086 +GOOGL,2007-12-05,17.4802303314209 +GOOGL,2007-12-06,17.899398803710938 +GOOGL,2007-12-07,17.88964080810547 +GOOGL,2007-12-10,17.978477478027344 +GOOGL,2007-12-11,17.49749755859375 +GOOGL,2007-12-12,17.501251220703125 +GOOGL,2007-12-13,17.368619918823242 +GOOGL,2007-12-14,17.266265869140625 +GOOGL,2007-12-17,16.74749755859375 +GOOGL,2007-12-18,16.850601196289062 +GOOGL,2007-12-19,16.951200485229492 +GOOGL,2007-12-20,17.259510040283203 +GOOGL,2007-12-21,17.43468475341797 +GOOGL,2007-12-24,17.535785675048828 +GOOGL,2007-12-26,17.788789749145508 +GOOGL,2007-12-27,17.536035537719727 +GOOGL,2007-12-28,17.58083152770996 +GOOGL,2007-12-31,17.304304122924805 +GOOGL,2008-01-02,17.146896362304688 +GOOGL,2008-01-03,17.150400161743164 +GOOGL,2008-01-04,16.44144058227539 +GOOGL,2008-01-07,16.24749755859375 +GOOGL,2008-01-08,15.807807922363281 +GOOGL,2008-01-09,16.346345901489258 +GOOGL,2008-01-10,16.18443489074707 +GOOGL,2008-01-11,15.972222328186035 +GOOGL,2008-01-14,16.361862182617188 +GOOGL,2008-01-15,15.957206726074219 +GOOGL,2008-01-16,15.414163589477539 +GOOGL,2008-01-17,15.034785270690918 +GOOGL,2008-01-18,15.021270751953125 +GOOGL,2008-01-22,14.623373031616211 +GOOGL,2008-01-23,13.729228973388672 +GOOGL,2008-01-24,14.376626968383789 +GOOGL,2008-01-25,14.174174308776855 +GOOGL,2008-01-28,13.913413047790527 +GOOGL,2008-01-29,13.776777267456055 +GOOGL,2008-01-30,13.720470428466797 +GOOGL,2008-01-31,14.121622085571289 +GOOGL,2008-02-01,12.910409927368164 +GOOGL,2008-02-04,12.398147583007812 +GOOGL,2008-02-05,12.682682991027832 +GOOGL,2008-02-06,12.555304527282715 +GOOGL,2008-02-07,12.636385917663574 +GOOGL,2008-02-08,12.930179595947266 +GOOGL,2008-02-11,13.042041778564453 +GOOGL,2008-02-12,12.965214729309082 +GOOGL,2008-02-13,13.378878593444824 +GOOGL,2008-02-14,13.31956958770752 +GOOGL,2008-02-15,13.254254341125488 +GOOGL,2008-02-19,12.736486434936523 +GOOGL,2008-02-20,12.737737655639648 +GOOGL,2008-02-21,12.584083557128906 +GOOGL,2008-02-22,12.707708358764648 +GOOGL,2008-02-25,12.173172950744629 +GOOGL,2008-02-26,11.616366386413574 +GOOGL,2008-02-27,11.833333015441895 +GOOGL,2008-02-28,11.896647453308105 +GOOGL,2008-02-29,11.791291236877441 +GOOGL,2008-03-03,11.43693733215332 +GOOGL,2008-03-04,11.126126289367676 +GOOGL,2008-03-05,11.203703880310059 +GOOGL,2008-03-06,10.828328132629395 +GOOGL,2008-03-07,10.844594955444336 +GOOGL,2008-03-10,10.350851058959961 +GOOGL,2008-03-11,11.007006645202637 +GOOGL,2008-03-12,11.01551628112793 +GOOGL,2008-03-13,11.086336135864258 +GOOGL,2008-03-14,10.958958625793457 +GOOGL,2008-03-17,10.507257461547852 +GOOGL,2008-03-18,10.989990234375 +GOOGL,2008-03-19,10.810811042785645 +GOOGL,2008-03-20,10.849599838256836 +GOOGL,2008-03-24,11.52552604675293 +GOOGL,2008-03-25,11.280780792236328 +GOOGL,2008-03-26,11.466216087341309 +GOOGL,2008-03-27,11.113113403320312 +GOOGL,2008-03-28,10.962963104248047 +GOOGL,2008-03-31,11.022772789001465 +GOOGL,2008-04-01,11.654403686523438 +GOOGL,2008-04-02,11.654153823852539 +GOOGL,2008-04-03,11.389389038085938 +GOOGL,2008-04-04,11.78903865814209 +GOOGL,2008-04-07,11.932432174682617 +GOOGL,2008-04-08,11.70695686340332 +GOOGL,2008-04-09,11.616366386413574 +GOOGL,2008-04-10,11.738739013671875 +GOOGL,2008-04-11,11.447697639465332 +GOOGL,2008-04-14,11.302803039550781 +GOOGL,2008-04-15,11.182182312011719 +GOOGL,2008-04-16,11.387137413024902 +GOOGL,2008-04-17,11.249750137329102 +GOOGL,2008-04-18,13.498748779296875 +GOOGL,2008-04-21,13.458208084106445 +GOOGL,2008-04-22,13.88888931274414 +GOOGL,2008-04-23,13.675926208496094 +GOOGL,2008-04-24,13.589590072631836 +GOOGL,2008-04-25,13.61511516571045 +GOOGL,2008-04-28,13.816817283630371 +GOOGL,2008-04-29,13.975726127624512 +GOOGL,2008-04-30,14.371622085571289 +GOOGL,2008-05-01,14.841841697692871 +GOOGL,2008-05-02,14.546796798706055 +GOOGL,2008-05-05,14.8873872756958 +GOOGL,2008-05-06,14.673673629760742 +GOOGL,2008-05-07,14.48948860168457 +GOOGL,2008-05-08,14.589839935302734 +GOOGL,2008-05-09,14.344344139099121 +GOOGL,2008-05-12,14.638137817382812 +GOOGL,2008-05-13,14.589590072631836 +GOOGL,2008-05-14,14.421921730041504 +GOOGL,2008-05-15,14.53954029083252 +GOOGL,2008-05-16,14.516265869140625 +GOOGL,2008-05-19,14.452451705932617 +GOOGL,2008-05-20,14.47947883605957 +GOOGL,2008-05-21,13.763513565063477 +GOOGL,2008-05-22,13.750249862670898 +GOOGL,2008-05-23,13.629129409790039 +GOOGL,2008-05-27,14.036537170410156 +GOOGL,2008-05-28,14.220219612121582 +GOOGL,2008-05-29,14.589590072631836 +GOOGL,2008-05-30,14.659660339355469 +GOOGL,2008-06-02,14.389389038085938 +GOOGL,2008-06-03,14.196697235107422 +GOOGL,2008-06-04,14.319820404052734 +GOOGL,2008-06-05,14.672171592712402 +GOOGL,2008-06-06,14.189188957214355 +GOOGL,2008-06-09,13.960710525512695 +GOOGL,2008-06-10,13.868118286132812 +GOOGL,2008-06-11,13.643644332885742 +GOOGL,2008-06-12,13.8375883102417 +GOOGL,2008-06-13,14.302051544189453 +GOOGL,2008-06-16,14.334585189819336 +GOOGL,2008-06-17,14.250750541687012 +GOOGL,2008-06-18,14.07357406616211 +GOOGL,2008-06-19,14.01901912689209 +GOOGL,2008-06-20,13.674424171447754 +GOOGL,2008-06-23,13.64389419555664 +GOOGL,2008-06-24,13.571070671081543 +GOOGL,2008-06-25,13.788788795471191 +GOOGL,2008-06-26,13.233734130859375 +GOOGL,2008-06-27,13.214964866638184 +GOOGL,2008-06-30,13.173673629760742 +GOOGL,2008-07-01,13.381631851196289 +GOOGL,2008-07-02,13.189188957214355 +GOOGL,2008-07-03,13.438438415527344 +GOOGL,2008-07-07,13.611360549926758 +GOOGL,2008-07-08,13.877126693725586 +GOOGL,2008-07-09,13.552302360534668 +GOOGL,2008-07-10,13.527777671813965 +GOOGL,2008-07-11,13.358358383178711 +GOOGL,2008-07-14,13.053553581237793 +GOOGL,2008-07-15,12.915164947509766 +GOOGL,2008-07-16,13.403403282165527 +GOOGL,2008-07-17,13.349349021911621 +GOOGL,2008-07-18,12.045044898986816 +GOOGL,2008-07-21,11.731732368469238 +GOOGL,2008-07-22,11.939689636230469 +GOOGL,2008-07-23,12.242742538452148 +GOOGL,2008-07-24,11.9024019241333 +GOOGL,2008-07-25,12.311812400817871 +GOOGL,2008-07-28,11.939940452575684 +GOOGL,2008-07-29,12.089839935302734 +GOOGL,2008-07-30,12.079580307006836 +GOOGL,2008-07-31,11.855606079101562 +GOOGL,2008-08-01,11.708208084106445 +GOOGL,2008-08-04,11.586586952209473 +GOOGL,2008-08-05,12.008257865905762 +GOOGL,2008-08-06,12.170671463012695 +GOOGL,2008-08-07,11.989990234375 +GOOGL,2008-08-08,12.387638092041016 +GOOGL,2008-08-11,12.533534049987793 +GOOGL,2008-08-12,12.577828407287598 +GOOGL,2008-08-13,12.513262748718262 +GOOGL,2008-08-14,12.649900436401367 +GOOGL,2008-08-15,12.76651668548584 +GOOGL,2008-08-18,12.469969749450684 +GOOGL,2008-08-19,12.274774551391602 +GOOGL,2008-08-20,12.137137413024902 +GOOGL,2008-08-21,12.175424575805664 +GOOGL,2008-08-22,12.277027130126953 +GOOGL,2008-08-25,12.087336540222168 +GOOGL,2008-08-26,11.865865707397461 +GOOGL,2008-08-27,11.726225852966309 +GOOGL,2008-08-28,11.856355667114258 +GOOGL,2008-08-29,11.593844413757324 +GOOGL,2008-09-02,11.642892837524414 +GOOGL,2008-09-03,11.621871948242188 +GOOGL,2008-09-04,11.267767906188965 +GOOGL,2008-09-05,11.117366790771484 +GOOGL,2008-09-08,10.509259223937988 +GOOGL,2008-09-09,10.476977348327637 +GOOGL,2008-09-10,10.364363670349121 +GOOGL,2008-09-11,10.854604721069336 +GOOGL,2008-09-12,10.952451705932617 +GOOGL,2008-09-15,10.857357025146484 +GOOGL,2008-09-16,11.084334373474121 +GOOGL,2008-09-17,10.372623443603516 +GOOGL,2008-09-18,10.987988471984863 +GOOGL,2008-09-19,11.239990234375 +GOOGL,2008-09-22,10.764264106750488 +GOOGL,2008-09-23,10.742491722106934 +GOOGL,2008-09-24,10.888639450073242 +GOOGL,2008-09-25,11.001001358032227 +GOOGL,2008-09-26,10.786787033081055 +GOOGL,2008-09-29,9.53453540802002 +GOOGL,2008-09-30,10.023022651672363 +GOOGL,2008-10-01,10.303302764892578 +GOOGL,2008-10-02,9.772022247314453 +GOOGL,2008-10-03,9.682432174682617 +GOOGL,2008-10-06,9.28954029083252 +GOOGL,2008-10-07,8.65890884399414 +GOOGL,2008-10-08,8.461211204528809 +GOOGL,2008-10-09,8.232732772827148 +GOOGL,2008-10-10,8.308307647705078 +GOOGL,2008-10-13,9.535035133361816 +GOOGL,2008-10-14,9.076827049255371 +GOOGL,2008-10-15,8.487737655639648 +GOOGL,2008-10-16,8.834334373474121 +GOOGL,2008-10-17,9.322822570800781 +GOOGL,2008-10-20,9.492491722106934 +GOOGL,2008-10-21,9.077828407287598 +GOOGL,2008-10-22,8.900650978088379 +GOOGL,2008-10-23,8.816817283630371 +GOOGL,2008-10-24,8.490740776062012 +GOOGL,2008-10-27,8.245494842529297 +GOOGL,2008-10-28,9.227977752685547 +GOOGL,2008-10-29,8.958958625793457 +GOOGL,2008-10-30,9.001251220703125 +GOOGL,2008-10-31,8.992993354797363 +GOOGL,2008-11-03,8.670921325683594 +GOOGL,2008-11-04,9.182682991027832 +GOOGL,2008-11-05,8.56456470489502 +GOOGL,2008-11-06,8.288788795471191 +GOOGL,2008-11-07,8.286787033081055 +GOOGL,2008-11-10,7.977477073669434 +GOOGL,2008-11-11,7.7942938804626465 +GOOGL,2008-11-12,7.282281875610352 +GOOGL,2008-11-13,7.809810161590576 +GOOGL,2008-11-14,7.758257865905762 +GOOGL,2008-11-17,7.5105109214782715 +GOOGL,2008-11-18,7.442943096160889 +GOOGL,2008-11-19,7.01151180267334 +GOOGL,2008-11-20,6.495494842529297 +GOOGL,2008-11-21,6.567317008972168 +GOOGL,2008-11-24,6.442441940307617 +GOOGL,2008-11-25,7.058308124542236 +GOOGL,2008-11-26,7.3095598220825195 +GOOGL,2008-11-28,7.3313307762146 +GOOGL,2008-12-01,6.656405925750732 +GOOGL,2008-12-02,6.884634971618652 +GOOGL,2008-12-03,6.992743015289307 +GOOGL,2008-12-04,6.865365028381348 +GOOGL,2008-12-05,7.106856822967529 +GOOGL,2008-12-08,7.560309886932373 +GOOGL,2008-12-09,7.656907081604004 +GOOGL,2008-12-10,7.7282280921936035 +GOOGL,2008-12-11,7.513012886047363 +GOOGL,2008-12-12,7.901902198791504 +GOOGL,2008-12-15,7.774525165557861 +GOOGL,2008-12-16,8.14013957977295 +GOOGL,2008-12-17,7.888888835906982 +GOOGL,2008-12-18,7.764764785766602 +GOOGL,2008-12-19,7.762012004852295 +GOOGL,2008-12-22,7.435184955596924 +GOOGL,2008-12-23,7.457958221435547 +GOOGL,2008-12-24,7.5813307762146 +GOOGL,2008-12-26,7.516517162322998 +GOOGL,2008-12-29,7.442943096160889 +GOOGL,2008-12-30,7.585334777832031 +GOOGL,2008-12-31,7.698948860168457 +GOOGL,2009-01-02,8.041041374206543 +GOOGL,2009-01-05,8.20945930480957 +GOOGL,2009-01-06,8.35986042022705 +GOOGL,2009-01-07,8.058307647705078 +GOOGL,2009-01-08,8.137887954711914 +GOOGL,2009-01-09,7.884634971618652 +GOOGL,2009-01-12,7.825075149536133 +GOOGL,2009-01-13,7.865866184234619 +GOOGL,2009-01-14,7.531782150268555 +GOOGL,2009-01-15,7.482232093811035 +GOOGL,2009-01-16,7.49924898147583 +GOOGL,2009-01-20,7.075826168060303 +GOOGL,2009-01-21,7.584585189819336 +GOOGL,2009-01-22,7.670169830322266 +GOOGL,2009-01-23,8.125625610351562 +GOOGL,2009-01-26,8.104854583740234 +GOOGL,2009-01-27,8.295294761657715 +GOOGL,2009-01-28,8.725475311279297 +GOOGL,2009-01-29,8.591591835021973 +GOOGL,2009-01-30,8.471721649169922 +GOOGL,2009-02-02,8.522772789001465 +GOOGL,2009-02-03,8.519769668579102 +GOOGL,2009-02-04,8.58358383178711 +GOOGL,2009-02-05,8.851852416992188 +GOOGL,2009-02-06,9.291291236877441 +GOOGL,2009-02-09,9.478729248046875 +GOOGL,2009-02-10,8.971721649169922 +GOOGL,2009-02-11,8.959959983825684 +GOOGL,2009-02-12,9.085334777832031 +GOOGL,2009-02-13,8.950950622558594 +GOOGL,2009-02-17,8.575075149536133 +GOOGL,2009-02-18,8.836586952209473 +GOOGL,2009-02-19,8.574575424194336 +GOOGL,2009-02-20,8.669919967651367 +GOOGL,2009-02-23,8.259759902954102 +GOOGL,2009-02-24,8.64489459991455 +GOOGL,2009-02-25,8.54955005645752 +GOOGL,2009-02-26,8.43793773651123 +GOOGL,2009-02-27,8.458208084106445 +GOOGL,2009-03-02,8.187187194824219 +GOOGL,2009-03-03,8.145145416259766 +GOOGL,2009-03-04,7.98098087310791 +GOOGL,2009-03-05,7.648649215698242 +GOOGL,2009-03-06,7.7219719886779785 +GOOGL,2009-03-09,7.279530048370361 +GOOGL,2009-03-10,7.7119622230529785 +GOOGL,2009-03-11,7.9557061195373535 +GOOGL,2009-03-12,8.096345901489258 +GOOGL,2009-03-13,8.118618965148926 +GOOGL,2009-03-16,8.000249862670898 +GOOGL,2009-03-17,8.391892433166504 +GOOGL,2009-03-18,8.335836410522461 +GOOGL,2009-03-19,8.256756782531738 +GOOGL,2009-03-20,8.262262344360352 +GOOGL,2009-03-23,8.723724365234375 +GOOGL,2009-03-24,8.68793773651123 +GOOGL,2009-03-25,8.610360145568848 +GOOGL,2009-03-26,8.84109115600586 +GOOGL,2009-03-27,8.701201438903809 +GOOGL,2009-03-30,8.575825691223145 +GOOGL,2009-03-31,8.710209846496582 +GOOGL,2009-04-01,8.86111068725586 +GOOGL,2009-04-02,9.071572303771973 +GOOGL,2009-04-03,9.253753662109375 +GOOGL,2009-04-06,9.215214729309082 +GOOGL,2009-04-07,8.975225448608398 +GOOGL,2009-04-08,9.059059143066406 +GOOGL,2009-04-09,9.321822166442871 +GOOGL,2009-04-13,9.462211608886719 +GOOGL,2009-04-14,9.231982231140137 +GOOGL,2009-04-15,9.496996879577637 +GOOGL,2009-04-16,9.728227615356445 +GOOGL,2009-04-17,9.815815925598145 +GOOGL,2009-04-20,9.491991996765137 +GOOGL,2009-04-21,9.546296119689941 +GOOGL,2009-04-22,9.60610580444336 +GOOGL,2009-04-23,9.626876831054688 +GOOGL,2009-04-24,9.746996879577637 +GOOGL,2009-04-27,9.658408164978027 +GOOGL,2009-04-28,9.602352142333984 +GOOGL,2009-04-29,9.796546936035156 +GOOGL,2009-04-30,9.909158706665039 +GOOGL,2009-05-01,9.852102279663086 +GOOGL,2009-05-04,10.05955982208252 +GOOGL,2009-05-05,10.084835052490234 +GOOGL,2009-05-06,10.096846580505371 +GOOGL,2009-05-07,9.925174713134766 +GOOGL,2009-05-08,10.193443298339844 +GOOGL,2009-05-11,10.209710121154785 +GOOGL,2009-05-12,9.985235214233398 +GOOGL,2009-05-13,9.748248100280762 +GOOGL,2009-05-14,9.697196960449219 +GOOGL,2009-05-15,9.759759902954102 +GOOGL,2009-05-18,9.930931091308594 +GOOGL,2009-05-19,9.981982231140137 +GOOGL,2009-05-20,9.939438819885254 +GOOGL,2009-05-21,9.922422409057617 +GOOGL,2009-05-22,9.847347259521484 +GOOGL,2009-05-26,10.119118690490723 +GOOGL,2009-05-27,10.149148941040039 +GOOGL,2009-05-28,10.270270347595215 +GOOGL,2009-05-29,10.441190719604492 +GOOGL,2009-06-01,10.674674987792969 +GOOGL,2009-06-02,10.720721244812012 +GOOGL,2009-06-03,10.802051544189453 +GOOGL,2009-06-04,11.018017768859863 +GOOGL,2009-06-05,11.119118690490723 +GOOGL,2009-06-08,10.980230331420898 +GOOGL,2009-06-09,10.901400566101074 +GOOGL,2009-06-10,10.825825691223145 +GOOGL,2009-06-11,10.735735893249512 +GOOGL,2009-06-12,10.631631851196289 +GOOGL,2009-06-15,10.429679870605469 +GOOGL,2009-06-16,10.410409927368164 +GOOGL,2009-06-17,10.389389038085938 +GOOGL,2009-06-18,10.361862182617188 +GOOGL,2009-06-19,10.512763023376465 +GOOGL,2009-06-22,10.193943977355957 +GOOGL,2009-06-23,10.152152061462402 +GOOGL,2009-06-24,10.242491722106934 +GOOGL,2009-06-25,10.404655456542969 +GOOGL,2009-06-26,10.643644332885742 +GOOGL,2009-06-29,10.614113807678223 +GOOGL,2009-06-30,10.550299644470215 +GOOGL,2009-07-01,10.485235214233398 +GOOGL,2009-07-02,10.222472190856934 +GOOGL,2009-07-06,10.250500679016113 +GOOGL,2009-07-07,9.925676345825195 +GOOGL,2009-07-08,10.072321891784668 +GOOGL,2009-07-09,10.27001953125 +GOOGL,2009-07-10,10.370369911193848 +GOOGL,2009-07-13,10.618118286132812 +GOOGL,2009-07-14,10.627878189086914 +GOOGL,2009-07-15,10.965214729309082 +GOOGL,2009-07-16,11.076075553894043 +GOOGL,2009-07-17,10.767017364501953 +GOOGL,2009-07-20,10.7650146484375 +GOOGL,2009-07-21,10.708208084106445 +GOOGL,2009-07-22,10.702953338623047 +GOOGL,2009-07-23,10.944443702697754 +GOOGL,2009-07-24,11.179179191589355 +GOOGL,2009-07-27,11.131131172180176 +GOOGL,2009-07-28,11.007257461547852 +GOOGL,2009-07-29,10.916916847229004 +GOOGL,2009-07-30,11.152152061462402 +GOOGL,2009-07-31,11.087336540222168 +GOOGL,2009-08-03,11.316567420959473 +GOOGL,2009-08-04,11.354604721069336 +GOOGL,2009-08-05,11.289790153503418 +GOOGL,2009-08-06,11.270270347595215 +GOOGL,2009-08-07,11.438939094543457 +GOOGL,2009-08-10,11.426676750183105 +GOOGL,2009-08-11,11.35986042022705 +GOOGL,2009-08-12,11.47597599029541 +GOOGL,2009-08-13,11.56856918334961 +GOOGL,2009-08-14,11.51151180267334 +GOOGL,2009-08-17,11.133382797241211 +GOOGL,2009-08-18,11.143142700195312 +GOOGL,2009-08-19,11.110360145568848 +GOOGL,2009-08-20,11.521772384643555 +GOOGL,2009-08-21,11.642642974853516 +GOOGL,2009-08-24,11.72998046875 +GOOGL,2009-08-25,11.796046257019043 +GOOGL,2009-08-26,11.711711883544922 +GOOGL,2009-08-27,11.663163185119629 +GOOGL,2009-08-28,11.630379676818848 +GOOGL,2009-08-31,11.553302764892578 +GOOGL,2009-09-01,11.405405044555664 +GOOGL,2009-09-02,11.336586952209473 +GOOGL,2009-09-03,11.449448585510254 +GOOGL,2009-09-04,11.54404354095459 +GOOGL,2009-09-08,11.476977348327637 +GOOGL,2009-09-09,11.610860824584961 +GOOGL,2009-09-10,11.785284996032715 +GOOGL,2009-09-11,11.815315246582031 +GOOGL,2009-09-14,11.88988971710205 +GOOGL,2009-09-15,11.95044994354248 +GOOGL,2009-09-16,12.21946907043457 +GOOGL,2009-09-17,12.305304527282715 +GOOGL,2009-09-18,12.298798561096191 +GOOGL,2009-09-21,12.437437057495117 +GOOGL,2009-09-22,12.488988876342773 +GOOGL,2009-09-23,12.473974227905273 +GOOGL,2009-09-24,12.431681632995605 +GOOGL,2009-09-25,12.324323654174805 +GOOGL,2009-09-28,12.475726127624512 +GOOGL,2009-09-29,12.475726127624512 +GOOGL,2009-09-30,12.408658981323242 +GOOGL,2009-10-01,12.192192077636719 +GOOGL,2009-10-02,12.126626968383789 +GOOGL,2009-10-05,12.225225448608398 +GOOGL,2009-10-06,12.48098087310791 +GOOGL,2009-10-07,12.951451301574707 +GOOGL,2009-10-08,12.867366790771484 +GOOGL,2009-10-09,12.919169425964355 +GOOGL,2009-10-12,13.114113807678223 +GOOGL,2009-10-13,13.165916442871094 +GOOGL,2009-10-14,13.396395683288574 +GOOGL,2009-10-15,13.261011123657227 +GOOGL,2009-10-16,13.760009765625 +GOOGL,2009-10-19,13.816065788269043 +GOOGL,2009-10-20,13.806806564331055 +GOOGL,2009-10-21,13.791291236877441 +GOOGL,2009-10-22,13.86611557006836 +GOOGL,2009-10-23,13.85610580444336 +GOOGL,2009-10-26,13.869118690490723 +GOOGL,2009-10-27,13.72097110748291 +GOOGL,2009-10-28,13.521020889282227 +GOOGL,2009-10-29,13.790040016174316 +GOOGL,2009-10-30,13.41641616821289 +GOOGL,2009-11-02,13.363113403320312 +GOOGL,2009-11-03,13.445695877075195 +GOOGL,2009-11-04,13.521772384643555 +GOOGL,2009-11-05,13.72998046875 +GOOGL,2009-11-06,13.791291236877441 +GOOGL,2009-11-09,14.076827049255371 +GOOGL,2009-11-10,14.183182716369629 +GOOGL,2009-11-11,14.278278350830078 +GOOGL,2009-11-12,14.21045970916748 +GOOGL,2009-11-13,14.315566062927246 +GOOGL,2009-11-16,14.42142105102539 +GOOGL,2009-11-17,14.451702117919922 +GOOGL,2009-11-18,14.430681228637695 +GOOGL,2009-11-19,14.339089393615723 +GOOGL,2009-11-20,14.263262748718262 +GOOGL,2009-11-23,14.573323249816895 +GOOGL,2009-11-24,14.591841697692871 +GOOGL,2009-11-25,14.658158302307129 +GOOGL,2009-11-27,14.508508682250977 +GOOGL,2009-11-30,14.589590072631836 +GOOGL,2009-12-01,14.76151180267334 +GOOGL,2009-12-02,14.702451705932617 +GOOGL,2009-12-03,14.658158302307129 +GOOGL,2009-12-04,14.63988971710205 +GOOGL,2009-12-07,14.670921325683594 +GOOGL,2009-12-08,14.690940856933594 +GOOGL,2009-12-09,14.740240097045898 +GOOGL,2009-12-10,14.802302360534668 +GOOGL,2009-12-11,14.777527809143066 +GOOGL,2009-12-14,14.908158302307129 +GOOGL,2009-12-15,14.843342781066895 +GOOGL,2009-12-16,14.958958625793457 +GOOGL,2009-12-17,14.863363265991211 +GOOGL,2009-12-18,14.925424575805664 +GOOGL,2009-12-21,14.981982231140137 +GOOGL,2009-12-22,15.04304313659668 +GOOGL,2009-12-23,15.307307243347168 +GOOGL,2009-12-24,15.477477073669434 +GOOGL,2009-12-28,15.587336540222168 +GOOGL,2009-12-29,15.500500679016113 +GOOGL,2009-12-30,15.583833694458008 +GOOGL,2009-12-31,15.5150146484375 +GOOGL,2010-01-04,15.684433937072754 +GOOGL,2010-01-05,15.615365028381348 +GOOGL,2010-01-06,15.221721649169922 +GOOGL,2010-01-07,14.867366790771484 +GOOGL,2010-01-08,15.065566062927246 +GOOGL,2010-01-11,15.042793273925781 +GOOGL,2010-01-12,14.776777267456055 +GOOGL,2010-01-13,14.69194221496582 +GOOGL,2010-01-14,14.761011123657227 +GOOGL,2010-01-15,14.514514923095703 +GOOGL,2010-01-19,14.705204963684082 +GOOGL,2010-01-20,14.524774551391602 +GOOGL,2010-01-21,14.589089393615723 +GOOGL,2010-01-22,13.76401424407959 +GOOGL,2010-01-25,13.513513565063477 +GOOGL,2010-01-26,13.574073791503906 +GOOGL,2010-01-27,13.566065788269043 +GOOGL,2010-01-28,13.370620727539062 +GOOGL,2010-01-29,13.261761665344238 +GOOGL,2010-02-01,13.338838577270508 +GOOGL,2010-02-02,13.291291236877441 +GOOGL,2010-02-03,13.53403377532959 +GOOGL,2010-02-04,13.182682991027832 +GOOGL,2010-02-05,13.29554557800293 +GOOGL,2010-02-08,13.350099563598633 +GOOGL,2010-02-09,13.424424171447754 +GOOGL,2010-02-10,13.374625205993652 +GOOGL,2010-02-11,13.423422813415527 +GOOGL,2010-02-12,13.341341018676758 +GOOGL,2010-02-16,13.546046257019043 +GOOGL,2010-02-17,13.468718528747559 +GOOGL,2010-02-18,13.594094276428223 +GOOGL,2010-02-19,13.532532691955566 +GOOGL,2010-02-22,13.58358383178711 +GOOGL,2010-02-23,13.39013957977295 +GOOGL,2010-02-24,13.300049781799316 +GOOGL,2010-02-25,13.173924446105957 +GOOGL,2010-02-26,13.183182716369629 +GOOGL,2010-03-01,13.330580711364746 +GOOGL,2010-03-02,13.540040016174316 +GOOGL,2010-03-03,13.646647453308105 +GOOGL,2010-03-04,13.878628730773926 +GOOGL,2010-03-05,14.119368553161621 +GOOGL,2010-03-08,14.076075553894043 +GOOGL,2010-03-09,14.018769264221191 +GOOGL,2010-03-10,14.425676345825195 +GOOGL,2010-03-11,14.54304313659668 +GOOGL,2010-03-12,14.503003120422363 +GOOGL,2010-03-15,14.09359359741211 +GOOGL,2010-03-16,14.144144058227539 +GOOGL,2010-03-17,14.153153419494629 +GOOGL,2010-03-18,14.174174308776855 +GOOGL,2010-03-19,14.01401424407959 +GOOGL,2010-03-22,13.951451301574707 +GOOGL,2010-03-23,13.738739013671875 +GOOGL,2010-03-24,13.947196960449219 +GOOGL,2010-03-25,14.08608627319336 +GOOGL,2010-03-26,14.081331253051758 +GOOGL,2010-03-29,14.075325012207031 +GOOGL,2010-03-30,14.18193244934082 +GOOGL,2010-03-31,14.192192077636719 +GOOGL,2010-04-01,14.234233856201172 +GOOGL,2010-04-05,14.28954029083252 +GOOGL,2010-04-06,14.219719886779785 +GOOGL,2010-04-07,14.1026029586792 +GOOGL,2010-04-08,14.201451301574707 +GOOGL,2010-04-09,14.169670104980469 +GOOGL,2010-04-12,14.3325834274292 +GOOGL,2010-04-13,14.683934211730957 +GOOGL,2010-04-14,14.739740371704102 +GOOGL,2010-04-15,14.8973970413208 +GOOGL,2010-04-16,13.767518043518066 +GOOGL,2010-04-19,13.766265869140625 +GOOGL,2010-04-20,13.88988971710205 +GOOGL,2010-04-21,13.871371269226074 +GOOGL,2010-04-22,13.690190315246582 +GOOGL,2010-04-23,13.638387680053711 +GOOGL,2010-04-26,13.304304122924805 +GOOGL,2010-04-27,13.239740371704102 +GOOGL,2010-04-28,13.242993354797363 +GOOGL,2010-04-29,13.313312530517578 +GOOGL,2010-04-30,13.155655860900879 +GOOGL,2010-05-03,13.278278350830078 +GOOGL,2010-05-04,12.671921730041504 +GOOGL,2010-05-05,12.756756782531738 +GOOGL,2010-05-06,12.479228973388672 +GOOGL,2010-05-07,12.340841293334961 +GOOGL,2010-05-10,13.054304122924805 +GOOGL,2010-05-11,12.738988876342773 +GOOGL,2010-05-12,12.6473970413208 +GOOGL,2010-05-13,12.784785270690918 +GOOGL,2010-05-14,12.700950622558594 +GOOGL,2010-05-17,12.71196174621582 +GOOGL,2010-05-18,12.471721649169922 +GOOGL,2010-05-19,12.373123168945312 +GOOGL,2010-05-20,11.887137413024902 +GOOGL,2010-05-21,11.81306266784668 +GOOGL,2010-05-24,11.940940856933594 +GOOGL,2010-05-25,11.938689231872559 +GOOGL,2010-05-26,11.898649215698242 +GOOGL,2010-05-27,12.273774147033691 +GOOGL,2010-05-28,12.152902603149414 +GOOGL,2010-06-01,12.071320533752441 +GOOGL,2010-06-02,12.346596717834473 +GOOGL,2010-06-03,12.652652740478516 +GOOGL,2010-06-04,12.480480194091797 +GOOGL,2010-06-07,12.150150299072266 +GOOGL,2010-06-08,12.131631851196289 +GOOGL,2010-06-09,11.862361907958984 +GOOGL,2010-06-10,12.187437057495117 +GOOGL,2010-06-11,12.224724769592285 +GOOGL,2010-06-14,12.091841697692871 +GOOGL,2010-06-15,12.462211608886719 +GOOGL,2010-06-16,12.544294357299805 +GOOGL,2010-06-17,12.514514923095703 +GOOGL,2010-06-18,12.513262748718262 +GOOGL,2010-06-21,12.226225852966309 +GOOGL,2010-06-22,12.168417930603027 +GOOGL,2010-06-23,12.063312530517578 +GOOGL,2010-06-24,11.889389038085938 +GOOGL,2010-06-25,11.828828811645508 +GOOGL,2010-06-28,11.813814163208008 +GOOGL,2010-06-29,11.367868423461914 +GOOGL,2010-06-30,11.13488483428955 +GOOGL,2010-07-01,10.998248100280762 +GOOGL,2010-07-02,10.924674987792969 +GOOGL,2010-07-06,10.912663459777832 +GOOGL,2010-07-07,11.266265869140625 +GOOGL,2010-07-08,11.425424575805664 +GOOGL,2010-07-09,11.698948860168457 +GOOGL,2010-07-12,11.907657623291016 +GOOGL,2010-07-13,12.242241859436035 +GOOGL,2010-07-14,12.295796394348145 +GOOGL,2010-07-15,12.362862586975098 +GOOGL,2010-07-16,11.501751899719238 +GOOGL,2010-07-19,11.666166305541992 +GOOGL,2010-07-20,12.051801681518555 +GOOGL,2010-07-21,11.949448585510254 +GOOGL,2010-07-22,12.1323823928833 +GOOGL,2010-07-23,12.263764381408691 +GOOGL,2010-07-26,12.236486434936523 +GOOGL,2010-07-27,12.328078269958496 +GOOGL,2010-07-28,12.120870590209961 +GOOGL,2010-07-29,12.136886596679688 +GOOGL,2010-07-30,12.133382797241211 +GOOGL,2010-08-02,12.272522926330566 +GOOGL,2010-08-03,12.258008003234863 +GOOGL,2010-08-04,12.670671463012695 +GOOGL,2010-08-05,12.715214729309082 +GOOGL,2010-08-06,12.518017768859863 +GOOGL,2010-08-09,12.646395683288574 +GOOGL,2010-08-10,12.605355262756348 +GOOGL,2010-08-11,12.305806159973145 +GOOGL,2010-08-12,12.312562942504883 +GOOGL,2010-08-13,12.170921325683594 +GOOGL,2010-08-16,12.151902198791504 +GOOGL,2010-08-17,12.275275230407715 +GOOGL,2010-08-18,12.065815925598145 +GOOGL,2010-08-19,11.71096134185791 +GOOGL,2010-08-20,11.56206226348877 +GOOGL,2010-08-23,11.613363265991211 +GOOGL,2010-08-24,11.296046257019043 +GOOGL,2010-08-25,11.376876831054688 +GOOGL,2010-08-26,11.285785675048828 +GOOGL,2010-08-27,11.482232093811035 +GOOGL,2010-08-30,11.32857894897461 +GOOGL,2010-08-31,11.261761665344238 +GOOGL,2010-09-01,11.519769668579102 +GOOGL,2010-09-02,11.59109115600586 +GOOGL,2010-09-03,11.769268989562988 +GOOGL,2010-09-07,11.621622085571289 +GOOGL,2010-09-08,11.776275634765625 +GOOGL,2010-09-09,11.91641616821289 +GOOGL,2010-09-10,11.915414810180664 +GOOGL,2010-09-13,12.068819046020508 +GOOGL,2010-09-14,12.022772789001465 +GOOGL,2010-09-15,12.028027534484863 +GOOGL,2010-09-16,12.038538932800293 +GOOGL,2010-09-17,12.266016006469727 +GOOGL,2010-09-20,12.719719886779785 +GOOGL,2010-09-21,12.849349021911621 +GOOGL,2010-09-22,12.91291332244873 +GOOGL,2010-09-23,12.849849700927734 +GOOGL,2010-09-24,13.19544506072998 +GOOGL,2010-09-27,13.273524284362793 +GOOGL,2010-09-28,13.192441940307617 +GOOGL,2010-09-29,13.20545482635498 +GOOGL,2010-09-30,13.15790843963623 +GOOGL,2010-10-01,13.153654098510742 +GOOGL,2010-10-04,13.071822166442871 +GOOGL,2010-10-05,13.469219207763672 +GOOGL,2010-10-06,13.372121810913086 +GOOGL,2010-10-07,13.263513565063477 +GOOGL,2010-10-08,13.422171592712402 +GOOGL,2010-10-11,13.48448371887207 +GOOGL,2010-10-12,13.548297882080078 +GOOGL,2010-10-13,13.59609603881836 +GOOGL,2010-10-14,13.536787033081055 +GOOGL,2010-10-15,15.051301002502441 +GOOGL,2010-10-18,15.458208084106445 +GOOGL,2010-10-19,15.21096134185791 +GOOGL,2010-10-20,15.214715003967285 +GOOGL,2010-10-21,15.315065383911133 +GOOGL,2010-10-22,15.32857894897461 +GOOGL,2010-10-25,15.42792797088623 +GOOGL,2010-10-26,15.480480194091797 +GOOGL,2010-10-27,15.427177429199219 +GOOGL,2010-10-28,15.47998046875 +GOOGL,2010-10-29,15.357857704162598 +GOOGL,2010-11-01,15.390390396118164 +GOOGL,2010-11-02,15.405405044555664 +GOOGL,2010-11-03,15.52001953125 +GOOGL,2010-11-04,15.622371673583984 +GOOGL,2010-11-05,15.642642974853516 +GOOGL,2010-11-08,15.684934616088867 +GOOGL,2010-11-09,15.636136054992676 +GOOGL,2010-11-10,15.5875883102417 +GOOGL,2010-11-11,15.445195198059082 +GOOGL,2010-11-12,15.097347259521484 +GOOGL,2010-11-15,14.901652336120605 +GOOGL,2010-11-16,14.6076078414917 +GOOGL,2010-11-17,14.603352546691895 +GOOGL,2010-11-18,14.928929328918457 +GOOGL,2010-11-19,14.78553581237793 +GOOGL,2010-11-22,14.795294761657715 +GOOGL,2010-11-23,14.589839935302734 +GOOGL,2010-11-24,14.889139175415039 +GOOGL,2010-11-26,14.764764785766602 +GOOGL,2010-11-29,14.567317008972168 +GOOGL,2010-11-30,13.906657218933105 +GOOGL,2010-12-01,14.122873306274414 +GOOGL,2010-12-02,14.309809684753418 +GOOGL,2010-12-03,14.339339256286621 +GOOGL,2010-12-06,14.473472595214844 +GOOGL,2010-12-07,14.693193435668945 +GOOGL,2010-12-08,14.778278350830078 +GOOGL,2010-12-09,14.802302360534668 +GOOGL,2010-12-10,14.820070266723633 +GOOGL,2010-12-13,14.880379676818848 +GOOGL,2010-12-14,14.887638092041016 +GOOGL,2010-12-15,14.772272109985352 +GOOGL,2010-12-16,14.807558059692383 +GOOGL,2010-12-17,14.784785270690918 +GOOGL,2010-12-20,14.891390800476074 +GOOGL,2010-12-21,15.091841697692871 +GOOGL,2010-12-22,15.1524019241333 +GOOGL,2010-12-23,15.120870590209961 +GOOGL,2010-12-27,15.074575424194336 +GOOGL,2010-12-28,14.987988471984863 +GOOGL,2010-12-29,15.040040016174316 +GOOGL,2010-12-30,14.986486434936523 +GOOGL,2010-12-31,14.864113807678223 +GOOGL,2011-01-03,15.123873710632324 +GOOGL,2011-01-04,15.06806755065918 +GOOGL,2011-01-05,15.241991996765137 +GOOGL,2011-01-06,15.352852821350098 +GOOGL,2011-01-07,15.42642593383789 +GOOGL,2011-01-10,15.370620727539062 +GOOGL,2011-01-11,15.415665626525879 +GOOGL,2011-01-12,15.437187194824219 +GOOGL,2011-01-13,15.432682991027832 +GOOGL,2011-01-14,15.62012004852295 +GOOGL,2011-01-18,16.006757736206055 +GOOGL,2011-01-19,15.80955982208252 +GOOGL,2011-01-20,15.684934616088867 +GOOGL,2011-01-21,15.311060905456543 +GOOGL,2011-01-24,15.292291641235352 +GOOGL,2011-01-25,15.513262748718262 +GOOGL,2011-01-26,15.42792797088623 +GOOGL,2011-01-27,15.435185432434082 +GOOGL,2011-01-28,15.039790153503418 +GOOGL,2011-01-31,15.02402400970459 +GOOGL,2011-02-01,15.291291236877441 +GOOGL,2011-02-02,15.315315246582031 +GOOGL,2011-02-03,15.26901912689209 +GOOGL,2011-02-04,15.289790153503418 +GOOGL,2011-02-07,15.372623443603516 +GOOGL,2011-02-08,15.474974632263184 +GOOGL,2011-02-09,15.42792797088623 +GOOGL,2011-02-10,15.42642593383789 +GOOGL,2011-02-11,15.628128051757812 +GOOGL,2011-02-14,15.71946907043457 +GOOGL,2011-02-15,15.619368553161621 +GOOGL,2011-02-16,15.621121406555176 +GOOGL,2011-02-17,15.647147178649902 +GOOGL,2011-02-18,15.767767906188965 +GOOGL,2011-02-22,15.27052116394043 +GOOGL,2011-02-23,15.298297882080078 +GOOGL,2011-02-24,15.235735893249512 +GOOGL,2011-02-25,15.266265869140625 +GOOGL,2011-02-28,15.350350379943848 +GOOGL,2011-03-01,15.03403377532959 +GOOGL,2011-03-02,15.034785270690918 +GOOGL,2011-03-03,15.254254341125488 +GOOGL,2011-03-04,15.03053092956543 +GOOGL,2011-03-07,14.806305885314941 +GOOGL,2011-03-08,14.822572708129883 +GOOGL,2011-03-09,14.809059143066406 +GOOGL,2011-03-10,14.522022247314453 +GOOGL,2011-03-11,14.432182312011719 +GOOGL,2011-03-14,14.26401424407959 +GOOGL,2011-03-15,14.253252983093262 +GOOGL,2011-03-16,13.94144058227539 +GOOGL,2011-03-17,14.04804801940918 +GOOGL,2011-03-18,14.04054069519043 +GOOGL,2011-03-21,14.426926612854004 +GOOGL,2011-03-22,14.447446823120117 +GOOGL,2011-03-23,14.56856918334961 +GOOGL,2011-03-24,14.68693733215332 +GOOGL,2011-03-25,14.508008003234863 +GOOGL,2011-03-28,14.398398399353027 +GOOGL,2011-03-29,14.557807922363281 +GOOGL,2011-03-30,14.560561180114746 +GOOGL,2011-03-31,14.683684349060059 +GOOGL,2011-04-01,14.809809684753418 +GOOGL,2011-04-04,14.706707000732422 +GOOGL,2011-04-05,14.241491317749023 +GOOGL,2011-04-06,14.368868827819824 +GOOGL,2011-04-07,14.514514923095703 +GOOGL,2011-04-08,14.468467712402344 +GOOGL,2011-04-11,14.448698997497559 +GOOGL,2011-04-12,14.279529571533203 +GOOGL,2011-04-13,14.42142105102539 +GOOGL,2011-04-14,14.477227210998535 +GOOGL,2011-04-15,13.280780792236328 +GOOGL,2011-04-18,13.184184074401855 +GOOGL,2011-04-19,13.051301002502441 +GOOGL,2011-04-20,13.15640640258789 +GOOGL,2011-04-21,13.140641212463379 +GOOGL,2011-04-25,13.139389038085938 +GOOGL,2011-04-26,13.333833694458008 +GOOGL,2011-04-27,13.457456588745117 +GOOGL,2011-04-28,13.462713241577148 +GOOGL,2011-04-29,13.61611557006836 +GOOGL,2011-05-02,13.477477073669434 +GOOGL,2011-05-03,13.360610961914062 +GOOGL,2011-05-04,13.408158302307129 +GOOGL,2011-05-05,13.37012004852295 +GOOGL,2011-05-06,13.395895957946777 +GOOGL,2011-05-09,13.45545482635498 +GOOGL,2011-05-10,13.580080032348633 +GOOGL,2011-05-11,13.399649620056152 +GOOGL,2011-05-12,13.389639854431152 +GOOGL,2011-05-13,13.252001762390137 +GOOGL,2011-05-16,12.973472595214844 +GOOGL,2011-05-17,13.274774551391602 +GOOGL,2011-05-18,13.258508682250977 +GOOGL,2011-05-19,13.29454517364502 +GOOGL,2011-05-20,13.113863945007324 +GOOGL,2011-05-23,12.972723007202148 +GOOGL,2011-05-24,12.96946907043457 +GOOGL,2011-05-25,13.004755020141602 +GOOGL,2011-05-26,12.966216087341309 +GOOGL,2011-05-27,13.03553581237793 +GOOGL,2011-05-31,13.238739013671875 +GOOGL,2011-06-01,13.153153419494629 +GOOGL,2011-06-02,13.214715003967285 +GOOGL,2011-06-03,13.090089797973633 +GOOGL,2011-06-06,13.03954029083252 +GOOGL,2011-06-07,12.988739013671875 +GOOGL,2011-06-08,12.992241859436035 +GOOGL,2011-06-09,12.931180953979492 +GOOGL,2011-06-10,12.750500679016113 +GOOGL,2011-06-13,12.630881309509277 +GOOGL,2011-06-14,12.721972465515137 +GOOGL,2011-06-15,12.586336135864258 +GOOGL,2011-06-16,12.521772384643555 +GOOGL,2011-06-17,12.137638092041016 +GOOGL,2011-06-20,12.126626968383789 +GOOGL,2011-06-21,12.337336540222168 +GOOGL,2011-06-22,12.187437057495117 +GOOGL,2011-06-23,12.017518043518066 +GOOGL,2011-06-24,11.88388442993164 +GOOGL,2011-06-27,12.08208179473877 +GOOGL,2011-06-28,12.353604316711426 +GOOGL,2011-06-29,12.451702117919922 +GOOGL,2011-06-30,12.672171592712402 +GOOGL,2011-07-01,13.038788795471191 +GOOGL,2011-07-05,13.324323654174805 +GOOGL,2011-07-06,13.3973970413208 +GOOGL,2011-07-07,13.678679466247559 +GOOGL,2011-07-08,13.31306266784668 +GOOGL,2011-07-11,13.195195198059082 +GOOGL,2011-07-12,13.363614082336426 +GOOGL,2011-07-13,13.469969749450684 +GOOGL,2011-07-14,13.236737251281738 +GOOGL,2011-07-15,14.95545482635498 +GOOGL,2011-07-18,14.888387680053711 +GOOGL,2011-07-19,15.078828811645508 +GOOGL,2011-07-20,14.898649215698242 +GOOGL,2011-07-21,15.189940452575684 +GOOGL,2011-07-22,15.471220970153809 +GOOGL,2011-07-25,15.489990234375 +GOOGL,2011-07-26,15.57857894897461 +GOOGL,2011-07-27,15.195695877075195 +GOOGL,2011-07-28,15.288788795471191 +GOOGL,2011-07-29,15.107357025146484 +GOOGL,2011-08-01,15.184433937072754 +GOOGL,2011-08-02,14.824825286865234 +GOOGL,2011-08-03,15.044294357299805 +GOOGL,2011-08-04,14.452451705932617 +GOOGL,2011-08-05,14.490489959716797 +GOOGL,2011-08-08,13.664163589477539 +GOOGL,2011-08-09,14.349599838256836 +GOOGL,2011-08-10,13.738988876342773 +GOOGL,2011-08-11,14.067317008972168 +GOOGL,2011-08-12,14.108358383178711 +GOOGL,2011-08-15,13.944695472717285 +GOOGL,2011-08-16,13.48848819732666 +GOOGL,2011-08-17,13.34209156036377 +GOOGL,2011-08-18,12.634634971618652 +GOOGL,2011-08-19,12.285284996032715 +GOOGL,2011-08-22,12.466716766357422 +GOOGL,2011-08-23,12.98348331451416 +GOOGL,2011-08-24,13.095344543457031 +GOOGL,2011-08-25,13.01401424407959 +GOOGL,2011-08-26,13.184684753417969 +GOOGL,2011-08-29,13.490489959716797 +GOOGL,2011-08-30,13.531030654907227 +GOOGL,2011-08-31,13.537537574768066 +GOOGL,2011-09-01,13.325825691223145 +GOOGL,2011-09-02,13.134134292602539 +GOOGL,2011-09-06,13.067567825317383 +GOOGL,2011-09-07,13.364113807678223 +GOOGL,2011-09-08,13.3873872756958 +GOOGL,2011-09-09,13.134384155273438 +GOOGL,2011-09-12,13.266265869140625 +GOOGL,2011-09-13,13.251251220703125 +GOOGL,2011-09-14,13.315065383911133 +GOOGL,2011-09-15,13.577577590942383 +GOOGL,2011-09-16,13.680681228637695 +GOOGL,2011-09-19,13.68043041229248 +GOOGL,2011-09-20,13.679429054260254 +GOOGL,2011-09-21,13.49349308013916 +GOOGL,2011-09-22,13.029529571533203 +GOOGL,2011-09-23,13.150900840759277 +GOOGL,2011-09-26,13.310561180114746 +GOOGL,2011-09-27,13.496996879577637 +GOOGL,2011-09-28,13.234233856201172 +GOOGL,2011-09-29,13.200700759887695 +GOOGL,2011-09-30,12.88888931274414 +GOOGL,2011-10-03,12.400400161743164 +GOOGL,2011-10-04,12.560059547424316 +GOOGL,2011-10-05,12.63012981414795 +GOOGL,2011-10-06,12.880631446838379 +GOOGL,2011-10-07,12.890891075134277 +GOOGL,2011-10-10,13.442692756652832 +GOOGL,2011-10-11,13.593092918395996 +GOOGL,2011-10-12,13.726225852966309 +GOOGL,2011-10-13,13.988739013671875 +GOOGL,2011-10-14,14.806806564331055 +GOOGL,2011-10-17,14.574825286865234 +GOOGL,2011-10-18,14.777527809143066 +GOOGL,2011-10-19,14.532032012939453 +GOOGL,2011-10-20,14.606355667114258 +GOOGL,2011-10-21,14.777027130126953 +GOOGL,2011-10-24,14.925424575805664 +GOOGL,2011-10-25,14.59359359741211 +GOOGL,2011-10-26,14.672422409057617 +GOOGL,2011-10-27,14.981732368469238 +GOOGL,2011-10-28,15.018519401550293 +GOOGL,2011-10-31,14.830830574035645 +GOOGL,2011-11-01,14.480731010437012 +GOOGL,2011-11-02,14.63513469696045 +GOOGL,2011-11-03,14.952451705932617 +GOOGL,2011-11-04,14.918417930603027 +GOOGL,2011-11-07,15.223472595214844 +GOOGL,2011-11-08,15.323823928833008 +GOOGL,2011-11-09,15.038788795471191 +GOOGL,2011-11-10,14.891892433166504 +GOOGL,2011-11-11,15.223974227905273 +GOOGL,2011-11-14,15.340339660644531 +GOOGL,2011-11-15,15.429429054260254 +GOOGL,2011-11-16,15.302051544189453 +GOOGL,2011-11-17,15.036787033081055 +GOOGL,2011-11-18,14.886886596679688 +GOOGL,2011-11-21,14.53803825378418 +GOOGL,2011-11-22,14.514514923095703 +GOOGL,2011-11-23,14.267017364501953 +GOOGL,2011-11-25,14.089089393615723 +GOOGL,2011-11-28,14.71946907043457 +GOOGL,2011-11-29,14.587838172912598 +GOOGL,2011-11-30,14.999750137329102 +GOOGL,2011-12-01,15.359609603881836 +GOOGL,2011-12-02,15.524524688720703 +GOOGL,2011-12-05,15.656907081604004 +GOOGL,2011-12-06,15.60986042022705 +GOOGL,2011-12-07,15.600350379943848 +GOOGL,2011-12-08,15.416666984558105 +GOOGL,2011-12-09,15.701201438903809 +GOOGL,2011-12-12,15.650400161743164 +GOOGL,2011-12-13,15.65640640258789 +GOOGL,2011-12-14,15.467217445373535 +GOOGL,2011-12-15,15.504003524780273 +GOOGL,2011-12-16,15.664665222167969 +GOOGL,2011-12-19,15.561310768127441 +GOOGL,2011-12-20,15.775025367736816 +GOOGL,2011-12-21,15.661161422729492 +GOOGL,2011-12-22,15.758257865905762 +GOOGL,2011-12-23,15.844344139099121 +GOOGL,2011-12-27,16.02227210998535 +GOOGL,2011-12-28,16.008508682250977 +GOOGL,2011-12-29,16.07607650756836 +GOOGL,2011-12-30,16.163663864135742 +GOOGL,2012-01-03,16.651901245117188 +GOOGL,2012-01-04,16.723724365234375 +GOOGL,2012-01-05,16.491741180419922 +GOOGL,2012-01-06,16.266767501831055 +GOOGL,2012-01-09,15.57707691192627 +GOOGL,2012-01-10,15.594094276428223 +GOOGL,2012-01-11,15.664665222167969 +GOOGL,2012-01-12,15.756756782531738 +GOOGL,2012-01-13,15.640390396118164 +GOOGL,2012-01-17,15.730230331420898 +GOOGL,2012-01-18,15.83858871459961 +GOOGL,2012-01-19,16.0052547454834 +GOOGL,2012-01-20,14.664414405822754 +GOOGL,2012-01-23,14.652652740478516 +GOOGL,2012-01-24,14.537788391113281 +GOOGL,2012-01-25,14.25150203704834 +GOOGL,2012-01-26,14.216716766357422 +GOOGL,2012-01-27,14.51401424407959 +GOOGL,2012-01-30,14.456707000732422 +GOOGL,2012-01-31,14.517267227172852 +GOOGL,2012-02-01,14.535284996032715 +GOOGL,2012-02-02,14.6423921585083 +GOOGL,2012-02-03,14.923172950744629 +GOOGL,2012-02-06,15.242491722106934 +GOOGL,2012-02-07,15.184433937072754 +GOOGL,2012-02-08,15.26151180267334 +GOOGL,2012-02-09,15.301801681518555 +GOOGL,2012-02-10,15.16291332244873 +GOOGL,2012-02-13,15.320320129394531 +GOOGL,2012-02-14,15.259259223937988 +GOOGL,2012-02-15,15.154153823852539 +GOOGL,2012-02-16,15.178177833557129 +GOOGL,2012-02-17,15.131131172180176 +GOOGL,2012-02-21,15.365365028381348 +GOOGL,2012-02-22,15.213713645935059 +GOOGL,2012-02-23,15.16791820526123 +GOOGL,2012-02-24,15.262763023376465 +GOOGL,2012-02-27,15.247998237609863 +GOOGL,2012-02-28,15.475225448608398 +GOOGL,2012-02-29,15.471721649169922 +GOOGL,2012-03-01,15.575575828552246 +GOOGL,2012-03-02,15.546796798706055 +GOOGL,2012-03-05,15.371622085571289 +GOOGL,2012-03-06,15.139139175415039 +GOOGL,2012-03-07,15.185185432434082 +GOOGL,2012-03-08,15.193694114685059 +GOOGL,2012-03-09,15.021270751953125 +GOOGL,2012-03-12,15.14389419555664 +GOOGL,2012-03-13,15.459959983825684 +GOOGL,2012-03-14,15.415164947509766 +GOOGL,2012-03-15,15.543793678283691 +GOOGL,2012-03-16,15.641641616821289 +GOOGL,2012-03-19,15.865365028381348 +GOOGL,2012-03-20,15.853102684020996 +GOOGL,2012-03-21,16.01551628112793 +GOOGL,2012-03-22,16.167417526245117 +GOOGL,2012-03-23,16.08083152770996 +GOOGL,2012-03-26,16.24949836730957 +GOOGL,2012-03-27,16.191692352294922 +GOOGL,2012-03-28,16.410409927368164 +GOOGL,2012-03-29,16.226476669311523 +GOOGL,2012-03-30,16.047046661376953 +GOOGL,2012-04-02,16.189189910888672 +GOOGL,2012-04-03,16.081581115722656 +GOOGL,2012-04-04,15.894644737243652 +GOOGL,2012-04-05,15.823823928833008 +GOOGL,2012-04-09,15.786787033081055 +GOOGL,2012-04-10,15.687187194824219 +GOOGL,2012-04-11,15.914915084838867 +GOOGL,2012-04-12,16.291542053222656 +GOOGL,2012-04-13,15.630631446838379 +GOOGL,2012-04-16,15.166916847229004 +GOOGL,2012-04-17,15.254505157470703 +GOOGL,2012-04-18,15.201451301574707 +GOOGL,2012-04-19,14.997496604919434 +GOOGL,2012-04-20,14.91641616821289 +GOOGL,2012-04-23,14.954955101013184 +GOOGL,2012-04-24,15.046796798706055 +GOOGL,2012-04-25,15.258257865905762 +GOOGL,2012-04-26,15.402152061462402 +GOOGL,2012-04-27,15.38988971710205 +GOOGL,2012-04-30,15.136385917663574 +GOOGL,2012-05-01,15.125876426696777 +GOOGL,2012-05-02,15.196697235107422 +GOOGL,2012-05-03,15.290790557861328 +GOOGL,2012-05-04,14.939188957214355 +GOOGL,2012-05-07,15.203953742980957 +GOOGL,2012-05-08,15.335084915161133 +GOOGL,2012-05-09,15.243993759155273 +GOOGL,2012-05-10,15.356857299804688 +GOOGL,2012-05-11,15.145895957946777 +GOOGL,2012-05-14,15.11511516571045 +GOOGL,2012-05-15,15.29304313659668 +GOOGL,2012-05-16,15.738988876342773 +GOOGL,2012-05-17,15.591841697692871 +GOOGL,2012-05-18,15.025025367736816 +GOOGL,2012-05-21,15.368118286132812 +GOOGL,2012-05-22,15.035035133361816 +GOOGL,2012-05-23,15.251751899719238 +GOOGL,2012-05-24,15.106607437133789 +GOOGL,2012-05-25,14.80305290222168 +GOOGL,2012-05-29,14.873373031616211 +GOOGL,2012-05-30,14.720470428466797 +GOOGL,2012-05-31,14.536035537719727 +GOOGL,2012-06-01,14.288788795471191 +GOOGL,2012-06-04,14.479228973388672 +GOOGL,2012-06-05,14.274524688720703 +GOOGL,2012-06-06,14.528779029846191 +GOOGL,2012-06-07,14.470219612121582 +GOOGL,2012-06-08,14.525775909423828 +GOOGL,2012-06-11,14.226726531982422 +GOOGL,2012-06-12,14.141641616821289 +GOOGL,2012-06-13,14.041291236877441 +GOOGL,2012-06-14,13.990240097045898 +GOOGL,2012-06-15,14.126876831054688 +GOOGL,2012-06-18,14.28553581237793 +GOOGL,2012-06-19,14.552803039550781 +GOOGL,2012-06-20,14.452201843261719 +GOOGL,2012-06-21,14.144393920898438 +GOOGL,2012-06-22,14.301301002502441 +GOOGL,2012-06-25,14.031532287597656 +GOOGL,2012-06-26,14.131131172180176 +GOOGL,2012-06-27,14.246747016906738 +GOOGL,2012-06-28,14.121871948242188 +GOOGL,2012-06-29,14.516265869140625 +GOOGL,2012-07-02,14.526275634765625 +GOOGL,2012-07-03,14.71045970916748 +GOOGL,2012-07-05,14.91291332244873 +GOOGL,2012-07-06,14.664163589477539 +GOOGL,2012-07-09,14.664915084838867 +GOOGL,2012-07-10,14.55705738067627 +GOOGL,2012-07-11,14.29404354095459 +GOOGL,2012-07-12,14.276275634765625 +GOOGL,2012-07-13,14.427427291870117 +GOOGL,2012-07-16,14.3873872756958 +GOOGL,2012-07-17,14.432682991027832 +GOOGL,2012-07-18,14.533534049987793 +GOOGL,2012-07-19,14.841341018676758 +GOOGL,2012-07-20,15.285785675048828 +GOOGL,2012-07-23,15.403153419494629 +GOOGL,2012-07-24,15.20445442199707 +GOOGL,2012-07-25,15.214964866638184 +GOOGL,2012-07-26,15.349349021911621 +GOOGL,2012-07-27,15.88988971710205 +GOOGL,2012-07-30,15.823323249816895 +GOOGL,2012-07-31,15.840089797973633 +GOOGL,2012-08-01,15.832833290100098 +GOOGL,2012-08-02,15.73448371887207 +GOOGL,2012-08-03,16.049299240112305 +GOOGL,2012-08-06,16.08658790588379 +GOOGL,2012-08-07,16.029529571533203 +GOOGL,2012-08-08,16.071821212768555 +GOOGL,2012-08-09,16.074825286865234 +GOOGL,2012-08-10,16.06606674194336 +GOOGL,2012-08-13,16.516767501831055 +GOOGL,2012-08-14,16.733232498168945 +GOOGL,2012-08-15,16.7052059173584 +GOOGL,2012-08-16,16.83858871459961 +GOOGL,2012-08-17,16.945444107055664 +GOOGL,2012-08-20,16.905405044555664 +GOOGL,2012-08-21,16.754505157470703 +GOOGL,2012-08-22,16.94644546508789 +GOOGL,2012-08-23,16.93693733215332 +GOOGL,2012-08-24,16.98273277282715 +GOOGL,2012-08-27,16.74724769592285 +GOOGL,2012-08-28,16.948198318481445 +GOOGL,2012-08-29,17.217466354370117 +GOOGL,2012-08-30,17.059059143066406 +GOOGL,2012-08-31,17.144393920898438 +GOOGL,2012-09-04,17.04304313659668 +GOOGL,2012-09-05,17.0350341796875 +GOOGL,2012-09-06,17.50250244140625 +GOOGL,2012-09-07,17.67142105102539 +GOOGL,2012-09-10,17.536787033081055 +GOOGL,2012-09-11,17.322071075439453 +GOOGL,2012-09-12,17.289289474487305 +GOOGL,2012-09-13,17.668668746948242 +GOOGL,2012-09-14,17.7597599029541 +GOOGL,2012-09-17,17.76726722717285 +GOOGL,2012-09-18,17.9749755859375 +GOOGL,2012-09-19,18.205705642700195 +GOOGL,2012-09-20,18.221221923828125 +GOOGL,2012-09-21,18.368118286132812 +GOOGL,2012-09-24,18.753253936767578 +GOOGL,2012-09-25,18.74774742126465 +GOOGL,2012-09-26,18.85535430908203 +GOOGL,2012-09-27,18.93143081665039 +GOOGL,2012-09-28,18.881380081176758 +GOOGL,2012-10-01,19.06356430053711 +GOOGL,2012-10-02,18.943693161010742 +GOOGL,2012-10-03,19.081581115722656 +GOOGL,2012-10-04,19.220470428466797 +GOOGL,2012-10-05,19.210460662841797 +GOOGL,2012-10-08,18.9649658203125 +GOOGL,2012-10-09,18.62087059020996 +GOOGL,2012-10-10,18.632633209228516 +GOOGL,2012-10-11,18.805805206298828 +GOOGL,2012-10-12,18.637386322021484 +GOOGL,2012-10-15,18.54304313659668 +GOOGL,2012-10-16,18.63613510131836 +GOOGL,2012-10-17,18.906156539916992 +GOOGL,2012-10-18,17.392391204833984 +GOOGL,2012-10-19,17.061811447143555 +GOOGL,2012-10-22,16.983734130859375 +GOOGL,2012-10-23,17.025775909423828 +GOOGL,2012-10-24,16.94944953918457 +GOOGL,2012-10-25,16.960960388183594 +GOOGL,2012-10-26,16.895645141601562 +GOOGL,2012-10-31,17.024524688720703 +GOOGL,2012-11-01,17.20695686340332 +GOOGL,2012-11-02,17.2152156829834 +GOOGL,2012-11-05,17.09109115600586 +GOOGL,2012-11-06,17.060060501098633 +GOOGL,2012-11-07,16.69469451904297 +GOOGL,2012-11-08,16.32357406616211 +GOOGL,2012-11-09,16.592342376708984 +GOOGL,2012-11-12,16.66416358947754 +GOOGL,2012-11-13,16.49274253845215 +GOOGL,2012-11-14,16.330080032348633 +GOOGL,2012-11-15,16.19769859313965 +GOOGL,2012-11-16,16.195695877075195 +GOOGL,2012-11-19,16.72197151184082 +GOOGL,2012-11-20,16.766016006469727 +GOOGL,2012-11-21,16.66341209411621 +GOOGL,2012-11-23,16.715965270996094 +GOOGL,2012-11-26,16.54529571533203 +GOOGL,2012-11-27,16.784534454345703 +GOOGL,2012-11-28,17.108858108520508 +GOOGL,2012-11-29,17.314565658569336 +GOOGL,2012-11-30,17.476726531982422 +GOOGL,2012-12-03,17.398649215698242 +GOOGL,2012-12-04,17.29304313659668 +GOOGL,2012-12-05,17.21271324157715 +GOOGL,2012-12-06,17.29554557800293 +GOOGL,2012-12-07,17.122371673583984 +GOOGL,2012-12-10,17.152652740478516 +GOOGL,2012-12-11,17.43943977355957 +GOOGL,2012-12-12,17.45645523071289 +GOOGL,2012-12-13,17.585084915161133 +GOOGL,2012-12-14,17.566566467285156 +GOOGL,2012-12-17,18.037538528442383 +GOOGL,2012-12-18,18.0447940826416 +GOOGL,2012-12-19,18.020771026611328 +GOOGL,2012-12-20,18.077077865600586 +GOOGL,2012-12-21,17.908658981323242 +GOOGL,2012-12-24,17.7552547454834 +GOOGL,2012-12-26,17.73948860168457 +GOOGL,2012-12-27,17.674924850463867 +GOOGL,2012-12-28,17.51776885986328 +GOOGL,2012-12-31,17.70220184326172 +GOOGL,2013-01-02,18.099348068237305 +GOOGL,2013-01-03,18.109859466552734 +GOOGL,2013-01-04,18.46771812438965 +GOOGL,2013-01-07,18.387136459350586 +GOOGL,2013-01-08,18.35085105895996 +GOOGL,2013-01-09,18.471471786499023 +GOOGL,2013-01-10,18.55555534362793 +GOOGL,2013-01-11,18.518268585205078 +GOOGL,2013-01-14,18.099348068237305 +GOOGL,2013-01-15,18.14139175415039 +GOOGL,2013-01-16,17.897647857666016 +GOOGL,2013-01-17,17.800800323486328 +GOOGL,2013-01-18,17.630380630493164 +GOOGL,2013-01-22,17.589338302612305 +GOOGL,2013-01-23,18.556055068969727 +GOOGL,2013-01-24,18.87412452697754 +GOOGL,2013-01-25,18.860610961914062 +GOOGL,2013-01-28,18.787036895751953 +GOOGL,2013-01-29,18.86086082458496 +GOOGL,2013-01-30,18.864614486694336 +GOOGL,2013-01-31,18.911161422729492 +GOOGL,2013-02-01,19.409408569335938 +GOOGL,2013-02-04,18.99449348449707 +GOOGL,2013-02-05,19.162662506103516 +GOOGL,2013-02-06,19.273523330688477 +GOOGL,2013-02-07,19.368118286132812 +GOOGL,2013-02-08,19.65390396118164 +GOOGL,2013-02-11,19.580080032348633 +GOOGL,2013-02-12,19.537036895751953 +GOOGL,2013-02-13,19.59109115600586 +GOOGL,2013-02-14,19.7152156829834 +GOOGL,2013-02-15,19.842092514038086 +GOOGL,2013-02-19,20.19144058227539 +GOOGL,2013-02-20,19.831331253051758 +GOOGL,2013-02-21,19.908157348632812 +GOOGL,2013-02-22,20.01276206970215 +GOOGL,2013-02-25,19.789039611816406 +GOOGL,2013-02-26,19.77302360534668 +GOOGL,2013-02-27,20.014514923095703 +GOOGL,2013-02-28,20.050050735473633 +GOOGL,2013-03-01,20.174924850463867 +GOOGL,2013-03-04,20.55805778503418 +GOOGL,2013-03-05,20.985986709594727 +GOOGL,2013-03-06,20.80530548095703 +GOOGL,2013-03-07,20.83583641052246 +GOOGL,2013-03-08,20.808809280395508 +GOOGL,2013-03-11,20.89139175415039 +GOOGL,2013-03-12,20.710960388183594 +GOOGL,2013-03-13,20.65340232849121 +GOOGL,2013-03-14,20.559059143066406 +GOOGL,2013-03-15,20.377878189086914 +GOOGL,2013-03-18,20.2149658203125 +GOOGL,2013-03-19,20.303302764892578 +GOOGL,2013-03-20,20.388137817382812 +GOOGL,2013-03-21,20.301801681518555 +GOOGL,2013-03-22,20.27802848815918 +GOOGL,2013-03-25,20.261260986328125 +GOOGL,2013-03-26,20.33083152770996 +GOOGL,2013-03-27,20.08658790588379 +GOOGL,2013-03-28,19.874624252319336 +GOOGL,2013-04-01,20.049800872802734 +GOOGL,2013-04-02,20.346345901489258 +GOOGL,2013-04-03,20.175174713134766 +GOOGL,2013-04-04,19.89664649963379 +GOOGL,2013-04-05,19.59584617614746 +GOOGL,2013-04-08,19.390640258789062 +GOOGL,2013-04-09,19.460710525512695 +GOOGL,2013-04-10,19.774274826049805 +GOOGL,2013-04-11,19.779529571533203 +GOOGL,2013-04-12,19.771020889282227 +GOOGL,2013-04-15,19.56781768798828 +GOOGL,2013-04-16,19.854103088378906 +GOOGL,2013-04-17,19.58358383178711 +GOOGL,2013-04-18,19.16691780090332 +GOOGL,2013-04-19,20.016767501831055 +GOOGL,2013-04-22,20.02277374267578 +GOOGL,2013-04-23,20.21771812438965 +GOOGL,2013-04-24,20.35660743713379 +GOOGL,2013-04-25,20.24774742126465 +GOOGL,2013-04-26,20.05555534362793 +GOOGL,2013-04-29,20.496997833251953 +GOOGL,2013-04-30,20.634885787963867 +GOOGL,2013-05-01,20.531280517578125 +GOOGL,2013-05-02,20.761011123657227 +GOOGL,2013-05-03,21.16416358947754 +GOOGL,2013-05-06,21.56031036376953 +GOOGL,2013-05-07,21.45220184326172 +GOOGL,2013-05-08,21.862613677978516 +GOOGL,2013-05-09,21.808809280395508 +GOOGL,2013-05-10,22.02777862548828 +GOOGL,2013-05-13,21.9602108001709 +GOOGL,2013-05-14,22.19969940185547 +GOOGL,2013-05-15,22.920169830322266 +GOOGL,2013-05-16,22.619369506835938 +GOOGL,2013-05-17,22.75225257873535 +GOOGL,2013-05-20,22.735986709594727 +GOOGL,2013-05-21,22.69694709777832 +GOOGL,2013-05-22,22.25775718688965 +GOOGL,2013-05-23,22.091842651367188 +GOOGL,2013-05-24,21.854854583740234 +GOOGL,2013-05-28,22.053804397583008 +GOOGL,2013-05-29,21.72947883605957 +GOOGL,2013-05-30,21.790790557861328 +GOOGL,2013-05-31,21.80230140686035 +GOOGL,2013-06-03,21.712461471557617 +GOOGL,2013-06-04,21.498998641967773 +GOOGL,2013-06-05,21.514013290405273 +GOOGL,2013-06-06,21.637638092041016 +GOOGL,2013-06-07,22.0152645111084 +GOOGL,2013-06-10,22.27777862548828 +GOOGL,2013-06-11,22.01726722717285 +GOOGL,2013-06-12,21.821321487426758 +GOOGL,2013-06-13,21.94694709777832 +GOOGL,2013-06-14,21.897897720336914 +GOOGL,2013-06-17,22.178428649902344 +GOOGL,2013-06-18,22.53803825378418 +GOOGL,2013-06-19,22.539539337158203 +GOOGL,2013-06-20,22.140640258789062 +GOOGL,2013-06-21,22.04529571533203 +GOOGL,2013-06-24,21.766517639160156 +GOOGL,2013-06-25,21.676677703857422 +GOOGL,2013-06-26,21.863113403320312 +GOOGL,2013-06-27,21.948699951171875 +GOOGL,2013-06-28,22.031280517578125 +GOOGL,2013-07-01,22.219219207763672 +GOOGL,2013-07-02,22.079830169677734 +GOOGL,2013-07-03,22.182933807373047 +GOOGL,2013-07-05,22.359609603881836 +GOOGL,2013-07-08,22.649900436401367 +GOOGL,2013-07-09,22.653654098510742 +GOOGL,2013-07-10,22.672422409057617 +GOOGL,2013-07-11,23.029029846191406 +GOOGL,2013-07-12,23.098098754882812 +GOOGL,2013-07-15,23.140390396118164 +GOOGL,2013-07-16,23.013263702392578 +GOOGL,2013-07-17,22.986736297607422 +GOOGL,2013-07-18,22.7897891998291 +GOOGL,2013-07-19,22.437437057495117 +GOOGL,2013-07-22,22.79029083251953 +GOOGL,2013-07-23,22.617618560791016 +GOOGL,2013-07-24,22.595094680786133 +GOOGL,2013-07-25,22.21471405029297 +GOOGL,2013-07-26,22.155906677246094 +GOOGL,2013-07-29,22.078828811645508 +GOOGL,2013-07-30,22.29529571533203 +GOOGL,2013-07-31,22.215965270996094 +GOOGL,2013-08-01,22.628128051757812 +GOOGL,2013-08-02,22.68693733215332 +GOOGL,2013-08-05,22.647647857666016 +GOOGL,2013-08-06,22.436687469482422 +GOOGL,2013-08-07,22.28853988647461 +GOOGL,2013-08-08,22.338838577270508 +GOOGL,2013-08-09,22.282533645629883 +GOOGL,2013-08-12,22.159910202026367 +GOOGL,2013-08-13,22.053302764892578 +GOOGL,2013-08-14,21.767017364501953 +GOOGL,2013-08-15,21.51301383972168 +GOOGL,2013-08-16,21.444194793701172 +GOOGL,2013-08-19,21.662912368774414 +GOOGL,2013-08-20,21.65715789794922 +GOOGL,2013-08-21,21.7550048828125 +GOOGL,2013-08-22,21.864614486694336 +GOOGL,2013-08-23,21.777027130126953 +GOOGL,2013-08-26,21.68143081665039 +GOOGL,2013-08-27,21.2750244140625 +GOOGL,2013-08-28,21.2349853515625 +GOOGL,2013-08-29,21.40715789794922 +GOOGL,2013-08-30,21.193693161010742 +GOOGL,2013-09-03,21.531030654907227 +GOOGL,2013-09-04,21.812562942504883 +GOOGL,2013-09-05,22.011011123657227 +GOOGL,2013-09-06,22.011512756347656 +GOOGL,2013-09-09,22.223472595214844 +GOOGL,2013-09-10,22.238988876342773 +GOOGL,2013-09-11,22.42717742919922 +GOOGL,2013-09-12,22.348848342895508 +GOOGL,2013-09-13,22.248998641967773 +GOOGL,2013-09-16,22.216215133666992 +GOOGL,2013-09-17,22.174924850463867 +GOOGL,2013-09-18,22.605606079101562 +GOOGL,2013-09-19,22.48223114013672 +GOOGL,2013-09-20,22.60034942626953 +GOOGL,2013-09-23,22.18468475341797 +GOOGL,2013-09-24,22.193193435668945 +GOOGL,2013-09-25,21.95270347595215 +GOOGL,2013-09-26,21.976226806640625 +GOOGL,2013-09-27,21.931682586669922 +GOOGL,2013-09-30,21.91967010498047 +GOOGL,2013-10-01,22.19719696044922 +GOOGL,2013-10-02,22.22197151184082 +GOOGL,2013-10-03,21.92417335510254 +GOOGL,2013-10-04,21.830581665039062 +GOOGL,2013-10-07,21.665164947509766 +GOOGL,2013-10-08,21.363113403320312 +GOOGL,2013-10-09,21.417917251586914 +GOOGL,2013-10-10,21.72772789001465 +GOOGL,2013-10-11,21.821571350097656 +GOOGL,2013-10-14,21.92467498779297 +GOOGL,2013-10-15,22.072322845458984 +GOOGL,2013-10-16,22.473222732543945 +GOOGL,2013-10-17,22.241992950439453 +GOOGL,2013-10-18,25.31056022644043 +GOOGL,2013-10-21,25.107608795166016 +GOOGL,2013-10-22,25.200199127197266 +GOOGL,2013-10-23,25.81106185913086 +GOOGL,2013-10-24,25.664413452148438 +GOOGL,2013-10-25,25.405405044555664 +GOOGL,2013-10-28,25.400400161743164 +GOOGL,2013-10-29,25.93193244934082 +GOOGL,2013-10-30,25.786285400390625 +GOOGL,2013-10-31,25.79029083251953 +GOOGL,2013-11-01,25.701702117919922 +GOOGL,2013-11-04,25.678428649902344 +GOOGL,2013-11-05,25.56356430053711 +GOOGL,2013-11-06,25.594343185424805 +GOOGL,2013-11-07,25.223974227905273 +GOOGL,2013-11-08,25.426176071166992 +GOOGL,2013-11-11,25.2900390625 +GOOGL,2013-11-12,25.319820404052734 +GOOGL,2013-11-13,25.837587356567383 +GOOGL,2013-11-14,25.90665626525879 +GOOGL,2013-11-15,25.864864349365234 +GOOGL,2013-11-18,25.814565658569336 +GOOGL,2013-11-19,25.655656814575195 +GOOGL,2013-11-20,25.583332061767578 +GOOGL,2013-11-21,25.877628326416016 +GOOGL,2013-11-22,25.82307243347168 +GOOGL,2013-11-25,26.174423217773438 +GOOGL,2013-11-26,26.486736297607422 +GOOGL,2013-11-27,26.604354858398438 +GOOGL,2013-11-29,26.516265869140625 +GOOGL,2013-12-02,26.38838768005371 +GOOGL,2013-12-03,26.357858657836914 +GOOGL,2013-12-04,26.480981826782227 +GOOGL,2013-12-05,26.4599609375 +GOOGL,2013-12-06,26.773523330688477 +GOOGL,2013-12-09,26.980480194091797 +GOOGL,2013-12-10,27.143644332885742 +GOOGL,2013-12-11,26.959209442138672 +GOOGL,2013-12-12,26.775775909423828 +GOOGL,2013-12-13,26.546295166015625 +GOOGL,2013-12-16,26.851350784301758 +GOOGL,2013-12-17,26.773273468017578 +GOOGL,2013-12-18,27.145896911621094 +GOOGL,2013-12-19,27.18268394470215 +GOOGL,2013-12-20,27.54304313659668 +GOOGL,2013-12-23,27.905405044555664 +GOOGL,2013-12-24,27.823823928833008 +GOOGL,2013-12-26,27.96446418762207 +GOOGL,2013-12-27,27.987987518310547 +GOOGL,2013-12-30,27.764263153076172 +GOOGL,2013-12-31,28.045795440673828 +GOOGL,2014-01-02,27.85585594177246 +GOOGL,2014-01-03,27.652652740478516 +GOOGL,2014-01-06,27.960960388183594 +GOOGL,2014-01-07,28.5 +GOOGL,2014-01-08,28.559309005737305 +GOOGL,2014-01-09,28.284284591674805 +GOOGL,2014-01-10,28.28278350830078 +GOOGL,2014-01-13,28.102603912353516 +GOOGL,2014-01-14,28.763763427734375 +GOOGL,2014-01-15,28.744243621826172 +GOOGL,2014-01-16,28.93443489074707 +GOOGL,2014-01-17,28.792041778564453 +GOOGL,2014-01-21,29.12162208557129 +GOOGL,2014-01-22,29.15465545654297 +GOOGL,2014-01-23,29.031532287597656 +GOOGL,2014-01-24,28.12387466430664 +GOOGL,2014-01-27,27.558307647705078 +GOOGL,2014-01-28,28.10335350036621 +GOOGL,2014-01-29,27.700700759887695 +GOOGL,2014-01-30,28.413162231445312 +GOOGL,2014-01-31,29.553804397583008 +GOOGL,2014-02-03,28.36411476135254 +GOOGL,2014-02-04,28.48248291015625 +GOOGL,2014-02-05,28.60860824584961 +GOOGL,2014-02-06,29.02802848815918 +GOOGL,2014-02-07,29.465465545654297 +GOOGL,2014-02-10,29.352603912353516 +GOOGL,2014-02-11,29.784284591674805 +GOOGL,2014-02-12,29.69694709777832 +GOOGL,2014-02-13,30.027528762817383 +GOOGL,2014-02-14,30.100099563598633 +GOOGL,2014-02-18,30.30230140686035 +GOOGL,2014-02-19,30.08858871459961 +GOOGL,2014-02-20,30.132883071899414 +GOOGL,2014-02-21,30.124874114990234 +GOOGL,2014-02-24,30.343093872070312 +GOOGL,2014-02-25,30.53053092956543 +GOOGL,2014-02-26,30.5347843170166 +GOOGL,2014-02-27,30.510761260986328 +GOOGL,2014-02-28,30.421672821044922 +GOOGL,2014-03-03,30.097347259521484 +GOOGL,2014-03-04,30.403152465820312 +GOOGL,2014-03-05,30.48698616027832 +GOOGL,2014-03-06,30.520771026611328 +GOOGL,2014-03-07,30.400150299072266 +GOOGL,2014-03-10,30.319570541381836 +GOOGL,2014-03-11,30.0297794342041 +GOOGL,2014-03-12,30.21271324157715 +GOOGL,2014-03-13,29.756256103515625 +GOOGL,2014-03-14,29.349348068237305 +GOOGL,2014-03-17,29.832332611083984 +GOOGL,2014-03-18,30.311811447143555 +GOOGL,2014-03-19,30.011260986328125 +GOOGL,2014-03-20,29.958959579467773 +GOOGL,2014-03-21,29.605606079101562 +GOOGL,2014-03-24,28.97722625732422 +GOOGL,2014-03-25,28.996997833251953 +GOOGL,2014-03-26,28.327577590942383 +GOOGL,2014-03-27,27.884885787963867 +GOOGL,2014-03-28,28.031782150268555 +GOOGL,2014-03-31,27.890640258789062 +GOOGL,2014-04-01,28.400651931762695 +GOOGL,2014-04-02,28.405906677246094 +GOOGL,2014-04-03,28.575000762939453 +GOOGL,2014-04-04,27.262500762939453 +GOOGL,2014-04-07,27.0314998626709 +GOOGL,2014-04-08,27.875499725341797 +GOOGL,2014-04-09,28.351999282836914 +GOOGL,2014-04-10,27.33449935913086 +GOOGL,2014-04-11,26.88800048828125 +GOOGL,2014-04-14,27.260000228881836 +GOOGL,2014-04-15,27.434999465942383 +GOOGL,2014-04-16,28.19499969482422 +GOOGL,2014-04-17,27.16699981689453 +GOOGL,2014-04-21,26.9685001373291 +GOOGL,2014-04-22,27.274999618530273 +GOOGL,2014-04-23,26.875499725341797 +GOOGL,2014-04-24,26.722000122070312 +GOOGL,2014-04-25,26.155000686645508 +GOOGL,2014-04-28,26.14900016784668 +GOOGL,2014-04-29,26.816499710083008 +GOOGL,2014-04-30,26.743999481201172 +GOOGL,2014-05-01,26.92650032043457 +GOOGL,2014-05-02,26.693500518798828 +GOOGL,2014-05-05,26.76650047302246 +GOOGL,2014-05-06,26.12849998474121 +GOOGL,2014-05-07,25.899999618530273 +GOOGL,2014-05-08,26.008499145507812 +GOOGL,2014-05-09,26.33099937438965 +GOOGL,2014-05-12,26.921499252319336 +GOOGL,2014-05-13,27.07699966430664 +GOOGL,2014-05-14,26.720500946044922 +GOOGL,2014-05-15,26.45599937438965 +GOOGL,2014-05-16,26.415000915527344 +GOOGL,2014-05-19,26.941499710083008 +GOOGL,2014-05-20,27.019500732421875 +GOOGL,2014-05-21,27.485000610351562 +GOOGL,2014-05-22,27.772499084472656 +GOOGL,2014-05-23,28.190000534057617 +GOOGL,2014-05-27,28.743499755859375 +GOOGL,2014-05-28,28.522499084472656 +GOOGL,2014-05-29,28.527999877929688 +GOOGL,2014-05-30,28.582500457763672 +GOOGL,2014-06-02,28.216999053955078 +GOOGL,2014-06-03,27.725500106811523 +GOOGL,2014-06-04,27.687999725341797 +GOOGL,2014-06-05,28.24650001525879 +GOOGL,2014-06-06,28.30150032043457 +GOOGL,2014-06-09,28.536500930786133 +GOOGL,2014-06-10,28.415000915527344 +GOOGL,2014-06-11,28.375 +GOOGL,2014-06-12,27.975000381469727 +GOOGL,2014-06-13,28.017499923706055 +GOOGL,2014-06-16,27.614999771118164 +GOOGL,2014-06-17,27.5310001373291 +GOOGL,2014-06-18,28.033000946044922 +GOOGL,2014-06-19,28.249500274658203 +GOOGL,2014-06-20,28.326000213623047 +GOOGL,2014-06-23,28.714500427246094 +GOOGL,2014-06-24,28.62700080871582 +GOOGL,2014-06-25,29.296499252319336 +GOOGL,2014-06-26,29.238500595092773 +GOOGL,2014-06-27,29.284500122070312 +GOOGL,2014-06-30,29.23349952697754 +GOOGL,2014-07-01,29.574499130249023 +GOOGL,2014-07-02,29.538999557495117 +GOOGL,2014-07-03,29.65399932861328 +GOOGL,2014-07-07,29.538000106811523 +GOOGL,2014-07-08,28.920000076293945 +GOOGL,2014-07-09,29.167999267578125 +GOOGL,2014-07-10,29.00200080871582 +GOOGL,2014-07-11,29.332500457763672 +GOOGL,2014-07-14,29.71299934387207 +GOOGL,2014-07-15,29.652999877929688 +GOOGL,2014-07-16,29.5310001373291 +GOOGL,2014-07-17,29.041000366210938 +GOOGL,2014-07-18,30.25550079345703 +GOOGL,2014-07-21,29.922000885009766 +GOOGL,2014-07-22,30.178499221801758 +GOOGL,2014-07-23,30.25950050354004 +GOOGL,2014-07-24,30.15049934387207 +GOOGL,2014-07-25,29.90399932861328 +GOOGL,2014-07-28,29.951000213623047 +GOOGL,2014-07-29,29.697500228881836 +GOOGL,2014-07-30,29.77199935913086 +GOOGL,2014-07-31,28.977500915527344 +GOOGL,2014-08-01,28.68000030517578 +GOOGL,2014-08-04,29.113500595092773 +GOOGL,2014-08-05,28.656999588012695 +GOOGL,2014-08-06,28.72450065612793 +GOOGL,2014-08-07,28.590499877929688 +GOOGL,2014-08-08,28.89699935913086 +GOOGL,2014-08-11,28.862499237060547 +GOOGL,2014-08-12,28.606000900268555 +GOOGL,2014-08-13,29.22800064086914 +GOOGL,2014-08-14,29.232500076293945 +GOOGL,2014-08-15,29.18549919128418 +GOOGL,2014-08-18,29.635000228881836 +GOOGL,2014-08-19,29.855499267578125 +GOOGL,2014-08-20,29.77050018310547 +GOOGL,2014-08-21,29.621000289916992 +GOOGL,2014-08-22,29.62700080871582 +GOOGL,2014-08-25,29.528499603271484 +GOOGL,2014-08-26,29.4060001373291 +GOOGL,2014-08-27,29.149999618530273 +GOOGL,2014-08-28,29.016000747680664 +GOOGL,2014-08-29,29.118000030517578 +GOOGL,2014-09-02,29.431499481201172 +GOOGL,2014-09-03,29.47599983215332 +GOOGL,2014-09-04,29.656999588012695 +GOOGL,2014-09-05,29.888999938964844 +GOOGL,2014-09-08,30.081499099731445 +GOOGL,2014-09-09,29.598499298095703 +GOOGL,2014-09-10,29.67099952697754 +GOOGL,2014-09-11,29.555500030517578 +GOOGL,2014-09-12,29.2450008392334 +GOOGL,2014-09-15,29.082000732421875 +GOOGL,2014-09-16,29.43899917602539 +GOOGL,2014-09-17,29.664499282836914 +GOOGL,2014-09-18,29.863500595092773 +GOOGL,2014-09-19,30.270000457763672 +GOOGL,2014-09-22,29.863500595092773 +GOOGL,2014-09-23,29.55900001525879 +GOOGL,2014-09-24,29.92099952697754 +GOOGL,2014-09-25,29.262500762939453 +GOOGL,2014-09-26,29.395000457763672 +GOOGL,2014-09-29,29.390499114990234 +GOOGL,2014-09-30,29.420499801635742 +GOOGL,2014-10-01,28.98150062561035 +GOOGL,2014-10-02,29.04400062561035 +GOOGL,2014-10-03,29.3125 +GOOGL,2014-10-06,29.388999938964844 +GOOGL,2014-10-07,28.704999923706055 +GOOGL,2014-10-08,29.187000274658203 +GOOGL,2014-10-09,28.54050064086914 +GOOGL,2014-10-10,27.75950050354004 +GOOGL,2014-10-13,27.237499237060547 +GOOGL,2014-10-14,27.434499740600586 +GOOGL,2014-10-15,27.036500930786133 +GOOGL,2014-10-16,26.84600067138672 +GOOGL,2014-10-17,26.148500442504883 +GOOGL,2014-10-20,26.618999481201172 +GOOGL,2014-10-21,26.901500701904297 +GOOGL,2014-10-22,27.13450050354004 +GOOGL,2014-10-23,27.6825008392334 +GOOGL,2014-10-24,27.44499969482422 +GOOGL,2014-10-27,27.493999481201172 +GOOGL,2014-10-28,27.94700050354004 +GOOGL,2014-10-29,27.922500610351562 +GOOGL,2014-10-30,28.013500213623047 +GOOGL,2014-10-31,28.39349937438965 +GOOGL,2014-11-03,28.188499450683594 +GOOGL,2014-11-04,28.20949935913086 +GOOGL,2014-11-05,27.797500610351562 +GOOGL,2014-11-06,27.58449935913086 +GOOGL,2014-11-07,27.590999603271484 +GOOGL,2014-11-10,27.911500930786133 +GOOGL,2014-11-11,28.06450080871582 +GOOGL,2014-11-12,27.912500381469727 +GOOGL,2014-11-13,27.82200050354004 +GOOGL,2014-11-14,27.75950050354004 +GOOGL,2014-11-17,27.332000732421875 +GOOGL,2014-11-18,27.225500106811523 +GOOGL,2014-11-19,27.360000610351562 +GOOGL,2014-11-20,27.187999725341797 +GOOGL,2014-11-21,27.29450035095215 +GOOGL,2014-11-24,27.374000549316406 +GOOGL,2014-11-25,27.46150016784668 +GOOGL,2014-11-26,27.386499404907227 +GOOGL,2014-11-28,27.45400047302246 +GOOGL,2014-12-01,26.982500076293945 +GOOGL,2014-12-02,26.929500579833984 +GOOGL,2014-12-03,26.848499298095703 +GOOGL,2014-12-04,27.128999710083008 +GOOGL,2014-12-05,26.40399932861328 +GOOGL,2014-12-08,26.536500930786133 +GOOGL,2014-12-09,26.805500030517578 +GOOGL,2014-12-10,26.402000427246094 +GOOGL,2014-12-11,26.605499267578125 +GOOGL,2014-12-12,26.07550048828125 +GOOGL,2014-12-15,25.79199981689453 +GOOGL,2014-12-16,24.908000946044922 +GOOGL,2014-12-17,25.322500228881836 +GOOGL,2014-12-18,25.731000900268555 +GOOGL,2014-12-19,26.00200080871582 +GOOGL,2014-12-22,26.614999771118164 +GOOGL,2014-12-23,26.938499450683594 +GOOGL,2014-12-24,26.846500396728516 +GOOGL,2014-12-26,27.076000213623047 +GOOGL,2014-12-29,26.86549949645996 +GOOGL,2014-12-30,26.763999938964844 +GOOGL,2014-12-31,26.533000946044922 +GOOGL,2015-01-02,26.477500915527344 +GOOGL,2015-01-05,25.972999572753906 +GOOGL,2015-01-06,25.332000732421875 +GOOGL,2015-01-07,25.25749969482422 +GOOGL,2015-01-08,25.345500946044922 +GOOGL,2015-01-09,25.035999298095703 +GOOGL,2015-01-12,24.85300064086914 +GOOGL,2015-01-13,25.09000015258789 +GOOGL,2015-01-14,25.296499252319336 +GOOGL,2015-01-15,25.20050048828125 +GOOGL,2015-01-16,25.523000717163086 +GOOGL,2015-01-20,25.496999740600586 +GOOGL,2015-01-21,26.019500732421875 +GOOGL,2015-01-22,26.864999771118164 +GOOGL,2015-01-23,27.09749984741211 +GOOGL,2015-01-26,26.836000442504883 +GOOGL,2015-01-27,26.059499740600586 +GOOGL,2015-01-28,25.62150001525879 +GOOGL,2015-01-29,25.661500930786133 +GOOGL,2015-01-30,26.877500534057617 +GOOGL,2015-02-02,26.610000610351562 +GOOGL,2015-02-03,26.665000915527344 +GOOGL,2015-02-04,26.30500030517578 +GOOGL,2015-02-05,26.491500854492188 +GOOGL,2015-02-06,26.694000244140625 +GOOGL,2015-02-09,26.464000701904297 +GOOGL,2015-02-10,27.007999420166016 +GOOGL,2015-02-11,26.899999618530273 +GOOGL,2015-02-12,27.300500869750977 +GOOGL,2015-02-13,27.558000564575195 +GOOGL,2015-02-17,27.250499725341797 +GOOGL,2015-02-18,27.13249969482422 +GOOGL,2015-02-19,27.322500228881836 +GOOGL,2015-02-20,27.09000015258789 +GOOGL,2015-02-23,26.75 +GOOGL,2015-02-24,26.9325008392334 +GOOGL,2015-02-25,27.366500854492188 +GOOGL,2015-02-26,27.964500427246094 +GOOGL,2015-02-27,28.131500244140625 +GOOGL,2015-03-02,28.750999450683594 +GOOGL,2015-03-03,28.93950080871582 +GOOGL,2015-03-04,28.916500091552734 +GOOGL,2015-03-05,29.071500778198242 +GOOGL,2015-03-06,28.645000457763672 +GOOGL,2015-03-09,28.704999923706055 +GOOGL,2015-03-10,27.99250030517578 +GOOGL,2015-03-11,27.784500122070312 +GOOGL,2015-03-12,28.058500289916992 +GOOGL,2015-03-13,27.649999618530273 +GOOGL,2015-03-16,28.082000732421875 +GOOGL,2015-03-17,27.88050079345703 +GOOGL,2015-03-18,28.308000564575195 +GOOGL,2015-03-19,28.183500289916992 +GOOGL,2015-03-20,28.247499465942383 +GOOGL,2015-03-23,28.26849937438965 +GOOGL,2015-03-24,28.87700080871582 +GOOGL,2015-03-25,28.350000381469727 +GOOGL,2015-03-26,28.18199920654297 +GOOGL,2015-03-27,27.877500534057617 +GOOGL,2015-03-30,28.05699920654297 +GOOGL,2015-03-31,27.735000610351562 +GOOGL,2015-04-01,27.47450065612793 +GOOGL,2015-04-02,27.065500259399414 +GOOGL,2015-04-06,27.197500228881836 +GOOGL,2015-04-07,27.243000030517578 +GOOGL,2015-04-08,27.441999435424805 +GOOGL,2015-04-09,27.400999069213867 +GOOGL,2015-04-10,27.427000045776367 +GOOGL,2015-04-13,27.43199920654297 +GOOGL,2015-04-14,26.98900032043457 +GOOGL,2015-04-15,27.052000045776367 +GOOGL,2015-04-16,27.176000595092773 +GOOGL,2015-04-17,26.636999130249023 +GOOGL,2015-04-20,27.226499557495117 +GOOGL,2015-04-21,27.145999908447266 +GOOGL,2015-04-22,27.458999633789062 +GOOGL,2015-04-23,27.87299919128418 +GOOGL,2015-04-24,28.683000564575195 +GOOGL,2015-04-27,28.305999755859375 +GOOGL,2015-04-28,28.2185001373291 +GOOGL,2015-04-29,28.069499969482422 +GOOGL,2015-04-30,27.438499450683594 +GOOGL,2015-05-01,27.558000564575195 +GOOGL,2015-05-04,27.642000198364258 +GOOGL,2015-05-05,27.152000427246094 +GOOGL,2015-05-06,26.753999710083008 +GOOGL,2015-05-07,27.101999282836914 +GOOGL,2015-05-08,27.447500228881836 +GOOGL,2015-05-11,27.288999557495117 +GOOGL,2015-05-12,26.936500549316406 +GOOGL,2015-05-13,26.97450065612793 +GOOGL,2015-05-14,27.459999084472656 +GOOGL,2015-05-15,27.324499130249023 +GOOGL,2015-05-18,27.333499908447266 +GOOGL,2015-05-19,27.464000701904297 +GOOGL,2015-05-20,27.625499725341797 +GOOGL,2015-05-21,27.840499877929688 +GOOGL,2015-05-22,27.72599983215332 +GOOGL,2015-05-26,27.359500885009766 +GOOGL,2015-05-27,27.712499618530273 +GOOGL,2015-05-28,27.708999633789062 +GOOGL,2015-05-29,27.266000747680664 +GOOGL,2015-06-01,27.460500717163086 +GOOGL,2015-06-02,27.697500228881836 +GOOGL,2015-06-03,27.76449966430664 +GOOGL,2015-06-04,27.58449935913086 +GOOGL,2015-06-05,27.476499557495117 +GOOGL,2015-06-08,27.173999786376953 +GOOGL,2015-06-09,27.107999801635742 +GOOGL,2015-06-10,27.6299991607666 +GOOGL,2015-06-11,27.50200080871582 +GOOGL,2015-06-12,27.37350082397461 +GOOGL,2015-06-15,27.149999618530273 +GOOGL,2015-06-16,27.243499755859375 +GOOGL,2015-06-17,27.329999923706055 +GOOGL,2015-06-18,27.80900001525879 +GOOGL,2015-06-19,27.875999450683594 +GOOGL,2015-06-22,27.983999252319336 +GOOGL,2015-06-23,28.16950035095215 +GOOGL,2015-06-24,27.928499221801758 +GOOGL,2015-06-25,27.897499084472656 +GOOGL,2015-06-26,27.652999877929688 +GOOGL,2015-06-29,27.0625 +GOOGL,2015-06-30,27.00200080871582 +GOOGL,2015-07-01,27.165000915527344 +GOOGL,2015-07-02,27.367000579833984 +GOOGL,2015-07-06,27.2810001373291 +GOOGL,2015-07-07,27.50149917602539 +GOOGL,2015-07-08,27.084999084472656 +GOOGL,2015-07-09,27.232500076293945 +GOOGL,2015-07-10,27.805500030517578 +GOOGL,2015-07-13,28.58650016784668 +GOOGL,2015-07-14,29.208999633789062 +GOOGL,2015-07-15,29.197999954223633 +GOOGL,2015-07-16,30.089000701904297 +GOOGL,2015-07-17,34.98099899291992 +GOOGL,2015-07-20,34.641998291015625 +GOOGL,2015-07-21,34.76750183105469 +GOOGL,2015-07-22,34.755001068115234 +GOOGL,2015-07-23,33.73649978637695 +GOOGL,2015-07-24,32.73849868774414 +GOOGL,2015-07-27,32.91350173950195 +GOOGL,2015-07-28,32.983001708984375 +GOOGL,2015-07-29,33.07149887084961 +GOOGL,2015-07-30,33.22800064086914 +GOOGL,2015-07-31,32.875 +GOOGL,2015-08-03,33.236000061035156 +GOOGL,2015-08-04,33.06399917602539 +GOOGL,2015-08-05,33.66450119018555 +GOOGL,2015-08-06,33.50749969482422 +GOOGL,2015-08-07,33.21950149536133 +GOOGL,2015-08-10,33.15700149536133 +GOOGL,2015-08-11,34.51499938964844 +GOOGL,2015-08-12,34.57350158691406 +GOOGL,2015-08-13,34.32550048828125 +GOOGL,2015-08-14,34.46849822998047 +GOOGL,2015-08-17,34.705501556396484 +GOOGL,2015-08-18,34.436500549316406 +GOOGL,2015-08-19,34.70199966430664 +GOOGL,2015-08-20,33.9739990234375 +GOOGL,2015-08-21,32.201499938964844 +GOOGL,2015-08-24,30.905500411987305 +GOOGL,2015-08-25,30.62350082397461 +GOOGL,2015-08-26,32.98699951171875 +GOOGL,2015-08-27,33.39799880981445 +GOOGL,2015-08-28,32.984500885009766 +GOOGL,2015-08-31,32.39099884033203 +GOOGL,2015-09-01,31.47800064086914 +GOOGL,2015-09-02,32.24549865722656 +GOOGL,2015-09-03,31.852500915527344 +GOOGL,2015-09-04,31.447999954223633 +GOOGL,2015-09-08,32.194000244140625 +GOOGL,2015-09-09,32.170501708984375 +GOOGL,2015-09-10,32.55400085449219 +GOOGL,2015-09-11,32.76499938964844 +GOOGL,2015-09-14,32.62350082397461 +GOOGL,2015-09-15,33.253501892089844 +GOOGL,2015-09-16,33.2760009765625 +GOOGL,2015-09-17,33.583499908447266 +GOOGL,2015-09-18,33.04600143432617 +GOOGL,2015-09-21,33.3489990234375 +GOOGL,2015-09-22,32.65999984741211 +GOOGL,2015-09-23,32.66450119018555 +GOOGL,2015-09-24,32.74549865722656 +GOOGL,2015-09-25,32.00749969482422 +GOOGL,2015-09-28,31.212499618530273 +GOOGL,2015-09-29,31.13050079345703 +GOOGL,2015-09-30,31.918500900268555 +GOOGL,2015-10-01,32.099998474121094 +GOOGL,2015-10-02,32.8494987487793 +GOOGL,2015-10-05,33.58399963378906 +GOOGL,2015-10-06,33.582000732421875 +GOOGL,2015-10-07,33.5 +GOOGL,2015-10-08,33.349998474121094 +GOOGL,2015-10-09,33.5620002746582 +GOOGL,2015-10-12,33.82149887084961 +GOOGL,2015-10-13,34.15850067138672 +GOOGL,2015-10-14,34.02050018310547 +GOOGL,2015-10-15,34.6510009765625 +GOOGL,2015-10-16,34.76599884033203 +GOOGL,2015-10-19,34.997501373291016 +GOOGL,2015-10-20,34.0 +GOOGL,2015-10-21,33.59000015258789 +GOOGL,2015-10-22,34.05699920654297 +GOOGL,2015-10-23,35.96649932861328 +GOOGL,2015-10-26,36.555999755859375 +GOOGL,2015-10-27,36.64099884033203 +GOOGL,2015-10-28,36.84600067138672 +GOOGL,2015-10-29,37.24250030517578 +GOOGL,2015-10-30,36.86949920654297 +GOOGL,2015-11-02,37.387001037597656 +GOOGL,2015-11-03,37.441001892089844 +GOOGL,2015-11-04,37.765499114990234 +GOOGL,2015-11-05,38.03350067138672 +GOOGL,2015-11-06,38.08000183105469 +GOOGL,2015-11-09,37.73849868774414 +GOOGL,2015-11-10,37.91299819946289 +GOOGL,2015-11-11,38.26250076293945 +GOOGL,2015-11-12,37.826499938964844 +GOOGL,2015-11-13,37.003501892089844 +GOOGL,2015-11-16,37.520999908447266 +GOOGL,2015-11-17,37.29899978637695 +GOOGL,2015-11-18,38.0004997253418 +GOOGL,2015-11-19,37.99700164794922 +GOOGL,2015-11-20,38.849998474121094 +GOOGL,2015-11-23,38.834999084472656 +GOOGL,2015-11-24,38.48149871826172 +GOOGL,2015-11-25,38.4630012512207 +GOOGL,2015-11-27,38.5984992980957 +GOOGL,2015-11-30,38.14250183105469 +GOOGL,2015-12-01,39.18949890136719 +GOOGL,2015-12-02,38.89250183105469 +GOOGL,2015-12-03,38.40999984741211 +GOOGL,2015-12-04,38.96049880981445 +GOOGL,2015-12-07,38.64950180053711 +GOOGL,2015-12-08,38.75699996948242 +GOOGL,2015-12-09,38.127498626708984 +GOOGL,2015-12-10,38.00199890136719 +GOOGL,2015-12-11,37.520999908447266 +GOOGL,2015-12-14,38.12699890136719 +GOOGL,2015-12-15,38.00450134277344 +GOOGL,2015-12-16,38.829498291015625 +GOOGL,2015-12-17,38.49150085449219 +GOOGL,2015-12-18,37.842498779296875 +GOOGL,2015-12-21,38.040000915527344 +GOOGL,2015-12-22,38.35649871826172 +GOOGL,2015-12-23,38.425498962402344 +GOOGL,2015-12-24,38.29199981689453 +GOOGL,2015-12-28,39.11199951171875 +GOOGL,2015-12-29,39.698001861572266 +GOOGL,2015-12-30,39.51499938964844 +GOOGL,2015-12-31,38.9005012512207 +GOOGL,2016-01-04,37.97200012207031 +GOOGL,2016-01-05,38.076499938964844 +GOOGL,2016-01-06,37.96649932861328 +GOOGL,2016-01-07,37.04999923706055 +GOOGL,2016-01-08,36.545501708984375 +GOOGL,2016-01-11,36.653499603271484 +GOOGL,2016-01-12,37.266998291015625 +GOOGL,2016-01-13,35.97850036621094 +GOOGL,2016-01-14,36.56949996948242 +GOOGL,2016-01-15,35.52450180053711 +GOOGL,2016-01-19,35.95399856567383 +GOOGL,2016-01-20,35.928001403808594 +GOOGL,2016-01-21,36.333499908447266 +GOOGL,2016-01-22,37.27299880981445 +GOOGL,2016-01-25,36.680999755859375 +GOOGL,2016-01-26,36.68949890136719 +GOOGL,2016-01-27,35.87900161743164 +GOOGL,2016-01-28,37.415000915527344 +GOOGL,2016-01-29,38.067501068115234 +GOOGL,2016-02-01,38.53850173950195 +GOOGL,2016-02-02,39.045501708984375 +GOOGL,2016-02-03,37.46900177001953 +GOOGL,2016-02-04,36.50149917602539 +GOOGL,2016-02-05,35.1879997253418 +GOOGL,2016-02-08,35.20800018310547 +GOOGL,2016-02-09,35.05099868774414 +GOOGL,2016-02-10,35.342498779296875 +GOOGL,2016-02-11,35.31800079345703 +GOOGL,2016-02-12,35.34450149536133 +GOOGL,2016-02-16,35.88199996948242 +GOOGL,2016-02-17,36.5984992980957 +GOOGL,2016-02-18,35.8754997253418 +GOOGL,2016-02-19,36.105499267578125 +GOOGL,2016-02-22,36.45249938964844 +GOOGL,2016-02-23,35.864498138427734 +GOOGL,2016-02-24,36.04499816894531 +GOOGL,2016-02-25,36.45600128173828 +GOOGL,2016-02-26,36.24300003051758 +GOOGL,2016-02-29,35.861000061035156 +GOOGL,2016-03-01,37.10850143432617 +GOOGL,2016-03-02,36.9739990234375 +GOOGL,2016-03-03,36.579498291015625 +GOOGL,2016-03-04,36.51100158691406 +GOOGL,2016-03-07,35.63999938964844 +GOOGL,2016-03-08,35.67649841308594 +GOOGL,2016-03-09,36.27050018310547 +GOOGL,2016-03-10,36.60850143432617 +GOOGL,2016-03-11,37.243499755859375 +GOOGL,2016-03-14,37.512001037597656 +GOOGL,2016-03-15,37.528499603271484 +GOOGL,2016-03-16,37.86800003051758 +GOOGL,2016-03-17,37.92399978637695 +GOOGL,2016-03-18,37.77050018310547 +GOOGL,2016-03-21,38.108001708984375 +GOOGL,2016-03-22,38.002498626708984 +GOOGL,2016-03-23,37.87799835205078 +GOOGL,2016-03-24,37.742000579833984 +GOOGL,2016-03-28,37.66400146484375 +GOOGL,2016-03-29,38.294498443603516 +GOOGL,2016-03-30,38.41699981689453 +GOOGL,2016-03-31,38.14500045776367 +GOOGL,2016-04-01,38.48350143432617 +GOOGL,2016-04-04,38.25600051879883 +GOOGL,2016-04-05,37.92850112915039 +GOOGL,2016-04-06,38.403499603271484 +GOOGL,2016-04-07,38.00600051879883 +GOOGL,2016-04-08,37.9734992980957 +GOOGL,2016-04-11,37.87699890136719 +GOOGL,2016-04-12,38.215999603271484 +GOOGL,2016-04-13,38.59550094604492 +GOOGL,2016-04-14,38.769500732421875 +GOOGL,2016-04-15,39.0 +GOOGL,2016-04-18,39.38399887084961 +GOOGL,2016-04-19,38.8125 +GOOGL,2016-04-20,38.74599838256836 +GOOGL,2016-04-21,39.0 +GOOGL,2016-04-22,36.88850021362305 +GOOGL,2016-04-25,37.11050033569336 +GOOGL,2016-04-26,36.26850128173828 +GOOGL,2016-04-27,36.073001861572266 +GOOGL,2016-04-28,35.25299835205078 +GOOGL,2016-04-29,35.39400100708008 +GOOGL,2016-05-02,35.72050094604492 +GOOGL,2016-05-03,35.422000885009766 +GOOGL,2016-05-04,35.56850051879883 +GOOGL,2016-05-05,35.73550033569336 +GOOGL,2016-05-06,36.25899887084961 +GOOGL,2016-05-09,36.45650100708008 +GOOGL,2016-05-10,36.96900177001953 +GOOGL,2016-05-11,36.52750015258789 +GOOGL,2016-05-12,36.403499603271484 +GOOGL,2016-05-13,36.24150085449219 +GOOGL,2016-05-16,36.51499938964844 +GOOGL,2016-05-17,36.009498596191406 +GOOGL,2016-05-18,36.0890007019043 +GOOGL,2016-05-19,35.765499114990234 +GOOGL,2016-05-20,36.08549880981445 +GOOGL,2016-05-23,35.86249923706055 +GOOGL,2016-05-24,36.6515007019043 +GOOGL,2016-05-25,36.904998779296875 +GOOGL,2016-05-26,36.846500396728516 +GOOGL,2016-05-27,37.380001068115234 +GOOGL,2016-05-31,37.442501068115234 +GOOGL,2016-06-01,37.42300033569336 +GOOGL,2016-06-02,37.2135009765625 +GOOGL,2016-06-03,36.792999267578125 +GOOGL,2016-06-06,36.50299835205078 +GOOGL,2016-06-07,36.554500579833984 +GOOGL,2016-06-08,37.14649963378906 +GOOGL,2016-06-09,37.125999450683594 +GOOGL,2016-06-10,36.65950012207031 +GOOGL,2016-06-13,36.59400177001953 +GOOGL,2016-06-14,36.662498474121094 +GOOGL,2016-06-15,36.609500885009766 +GOOGL,2016-06-16,36.212501525878906 +GOOGL,2016-06-17,35.212501525878906 +GOOGL,2016-06-20,35.30649948120117 +GOOGL,2016-06-21,35.444000244140625 +GOOGL,2016-06-22,35.52349853515625 +GOOGL,2016-06-23,35.743499755859375 +GOOGL,2016-06-24,34.2599983215332 +GOOGL,2016-06-27,34.05699920654297 +GOOGL,2016-06-28,34.5629997253418 +GOOGL,2016-06-29,34.759498596191406 +GOOGL,2016-06-30,35.17649841308594 +GOOGL,2016-07-01,35.51250076293945 +GOOGL,2016-07-05,35.24449920654297 +GOOGL,2016-07-06,35.44850158691406 +GOOGL,2016-07-07,35.362998962402344 +GOOGL,2016-07-08,35.888999938964844 +GOOGL,2016-07-11,36.36000061035156 +GOOGL,2016-07-12,36.6254997253418 +GOOGL,2016-07-13,36.4739990234375 +GOOGL,2016-07-14,36.790000915527344 +GOOGL,2016-07-15,36.78150177001953 +GOOGL,2016-07-18,37.65999984741211 +GOOGL,2016-07-19,37.670501708984375 +GOOGL,2016-07-20,37.854000091552734 +GOOGL,2016-07-21,37.72050094604492 +GOOGL,2016-07-22,37.9640007019043 +GOOGL,2016-07-25,37.875999450683594 +GOOGL,2016-07-26,37.88249969482422 +GOOGL,2016-07-27,38.0984992980957 +GOOGL,2016-07-28,38.29199981689453 +GOOGL,2016-07-29,39.56700134277344 +GOOGL,2016-08-01,40.047000885009766 +GOOGL,2016-08-02,40.00600051879883 +GOOGL,2016-08-03,39.94599914550781 +GOOGL,2016-08-04,39.86249923706055 +GOOGL,2016-08-05,40.346500396728516 +GOOGL,2016-08-08,40.26150131225586 +GOOGL,2016-08-09,40.374000549316406 +GOOGL,2016-08-10,40.42449951171875 +GOOGL,2016-08-11,40.40999984741211 +GOOGL,2016-08-12,40.352500915527344 +GOOGL,2016-08-15,40.29800033569336 +GOOGL,2016-08-16,40.05950164794922 +GOOGL,2016-08-17,40.270999908447266 +GOOGL,2016-08-18,40.13750076293945 +GOOGL,2016-08-19,39.98249816894531 +GOOGL,2016-08-22,39.84749984741211 +GOOGL,2016-08-23,39.829498291015625 +GOOGL,2016-08-24,39.68000030517578 +GOOGL,2016-08-25,39.564998626708984 +GOOGL,2016-08-26,39.6609992980957 +GOOGL,2016-08-29,39.79100036621094 +GOOGL,2016-08-30,39.59600067138672 +GOOGL,2016-08-31,39.49250030517578 +GOOGL,2016-09-01,39.56999969482422 +GOOGL,2016-09-02,39.84349822998047 +GOOGL,2016-09-06,40.4010009765625 +GOOGL,2016-09-07,40.39950180053711 +GOOGL,2016-09-08,40.141998291015625 +GOOGL,2016-09-09,39.42399978637695 +GOOGL,2016-09-12,39.941001892089844 +GOOGL,2016-09-13,39.43600082397461 +GOOGL,2016-09-14,39.52299880981445 +GOOGL,2016-09-15,40.061500549316406 +GOOGL,2016-09-16,39.89849853515625 +GOOGL,2016-09-19,39.769500732421875 +GOOGL,2016-09-20,39.98899841308594 +GOOGL,2016-09-21,40.25149917602539 +GOOGL,2016-09-22,40.79750061035156 +GOOGL,2016-09-23,40.74800109863281 +GOOGL,2016-09-26,40.13249969482422 +GOOGL,2016-09-27,40.5364990234375 +GOOGL,2016-09-28,40.50299835205078 +GOOGL,2016-09-29,40.13199996948242 +GOOGL,2016-09-30,40.202999114990234 +GOOGL,2016-10-03,40.01900100708008 +GOOGL,2016-10-04,40.13949966430664 +GOOGL,2016-10-05,40.061500549316406 +GOOGL,2016-10-06,40.15399932861328 +GOOGL,2016-10-07,40.035499572753906 +GOOGL,2016-10-10,40.708499908447266 +GOOGL,2016-10-11,40.47850036621094 +GOOGL,2016-10-12,40.5885009765625 +GOOGL,2016-10-13,40.20399856567383 +GOOGL,2016-10-14,40.22999954223633 +GOOGL,2016-10-17,40.34199905395508 +GOOGL,2016-10-18,41.074501037597656 +GOOGL,2016-10-19,41.34199905395508 +GOOGL,2016-10-20,41.08150100708008 +GOOGL,2016-10-21,41.202999114990234 +GOOGL,2016-10-24,41.7869987487793 +GOOGL,2016-10-25,41.4275016784668 +GOOGL,2016-10-26,41.10499954223633 +GOOGL,2016-10-27,40.86750030517578 +GOOGL,2016-10-28,40.97800064086914 +GOOGL,2016-10-31,40.494998931884766 +GOOGL,2016-11-01,40.27399826049805 +GOOGL,2016-11-02,39.42100143432617 +GOOGL,2016-11-03,39.109500885009766 +GOOGL,2016-11-04,39.05500030517578 +GOOGL,2016-11-07,40.10150146484375 +GOOGL,2016-11-08,40.5989990234375 +GOOGL,2016-11-09,40.27949905395508 +GOOGL,2016-11-10,39.01449966430664 +GOOGL,2016-11-11,38.587501525878906 +GOOGL,2016-11-14,37.6609992980957 +GOOGL,2016-11-15,38.757999420166016 +GOOGL,2016-11-16,38.999000549316406 +GOOGL,2016-11-17,39.30799865722656 +GOOGL,2016-11-18,38.798500061035156 +GOOGL,2016-11-21,39.2400016784668 +GOOGL,2016-11-22,39.25 +GOOGL,2016-11-23,38.95000076293945 +GOOGL,2016-11-25,39.01150131225586 +GOOGL,2016-11-28,39.28950119018555 +GOOGL,2016-11-29,39.47200012207031 +GOOGL,2016-11-30,38.79399871826172 +GOOGL,2016-12-01,38.21649932861328 +GOOGL,2016-12-02,38.222999572753906 +GOOGL,2016-12-05,38.9109992980957 +GOOGL,2016-12-06,38.808998107910156 +GOOGL,2016-12-07,39.57350158691406 +GOOGL,2016-12-08,39.75849914550781 +GOOGL,2016-12-09,40.47249984741211 +GOOGL,2016-12-12,40.39500045776367 +GOOGL,2016-12-13,40.766998291015625 +GOOGL,2016-12-14,40.894500732421875 +GOOGL,2016-12-15,40.782501220703125 +GOOGL,2016-12-16,40.492000579833984 +GOOGL,2016-12-19,40.625 +GOOGL,2016-12-20,40.7599983215332 +GOOGL,2016-12-21,40.61000061035156 +GOOGL,2016-12-22,40.48400115966797 +GOOGL,2016-12-23,40.38999938964844 +GOOGL,2016-12-27,40.496498107910156 +GOOGL,2016-12-28,40.22850036621094 +GOOGL,2016-12-29,40.14400100708008 +GOOGL,2016-12-30,39.622501373291016 +GOOGL,2017-01-03,40.4005012512207 +GOOGL,2017-01-04,40.38850021362305 +GOOGL,2017-01-05,40.6510009765625 +GOOGL,2017-01-06,41.260501861572266 +GOOGL,2017-01-09,41.35900115966797 +GOOGL,2017-01-10,41.300498962402344 +GOOGL,2017-01-11,41.49300003051758 +GOOGL,2017-01-12,41.47650146484375 +GOOGL,2017-01-13,41.547000885009766 +GOOGL,2017-01-17,41.37300109863281 +GOOGL,2017-01-18,41.45100021362305 +GOOGL,2017-01-19,41.21849822998047 +GOOGL,2017-01-20,41.40850067138672 +GOOGL,2017-01-23,42.221500396728516 +GOOGL,2017-01-24,42.47650146484375 +GOOGL,2017-01-25,42.92250061035156 +GOOGL,2017-01-26,42.8489990234375 +GOOGL,2017-01-27,42.25149917602539 +GOOGL,2017-01-30,41.19150161743164 +GOOGL,2017-01-31,41.009498596191406 +GOOGL,2017-02-01,40.762001037597656 +GOOGL,2017-02-02,40.91299819946289 +GOOGL,2017-02-03,41.006500244140625 +GOOGL,2017-02-06,41.08100128173828 +GOOGL,2017-02-07,41.46149826049805 +GOOGL,2017-02-08,41.49399948120117 +GOOGL,2017-02-09,41.50299835205078 +GOOGL,2017-02-10,41.74250030517578 +GOOGL,2017-02-13,41.948001861572266 +GOOGL,2017-02-14,42.00149917602539 +GOOGL,2017-02-15,41.86600112915039 +GOOGL,2017-02-16,42.10850143432617 +GOOGL,2017-02-17,42.32749938964844 +GOOGL,2017-02-21,42.4635009765625 +GOOGL,2017-02-22,42.56800079345703 +GOOGL,2017-02-23,42.54999923706055 +GOOGL,2017-02-24,42.390499114990234 +GOOGL,2017-02-27,42.48350143432617 +GOOGL,2017-02-28,42.246498107910156 +GOOGL,2017-03-01,42.837501525878906 +GOOGL,2017-03-02,42.49250030517578 +GOOGL,2017-03-03,42.45399856567383 +GOOGL,2017-03-06,42.36349868774414 +GOOGL,2017-03-07,42.557498931884766 +GOOGL,2017-03-08,42.68199920654297 +GOOGL,2017-03-09,42.891998291015625 +GOOGL,2017-03-10,43.070499420166016 +GOOGL,2017-03-13,43.229000091552734 +GOOGL,2017-03-14,43.295501708984375 +GOOGL,2017-03-15,43.419498443603516 +GOOGL,2017-03-16,43.5 +GOOGL,2017-03-17,43.618499755859375 +GOOGL,2017-03-20,43.39550018310547 +GOOGL,2017-03-21,42.50699996948242 +GOOGL,2017-03-22,42.4900016784668 +GOOGL,2017-03-23,41.98249816894531 +GOOGL,2017-03-24,41.75699996948242 +GOOGL,2017-03-27,41.925498962402344 +GOOGL,2017-03-28,42.03150177001953 +GOOGL,2017-03-29,42.493499755859375 +GOOGL,2017-03-30,42.4739990234375 +GOOGL,2017-03-31,42.38999938964844 +GOOGL,2017-04-03,42.837501525878906 +GOOGL,2017-04-04,42.628501892089844 +GOOGL,2017-04-05,42.445499420166016 +GOOGL,2017-04-06,42.255001068115234 +GOOGL,2017-04-07,42.10499954223633 +GOOGL,2017-04-10,42.084999084472656 +GOOGL,2017-04-11,41.99399948120117 +GOOGL,2017-04-12,42.073001861572266 +GOOGL,2017-04-13,42.00899887084961 +GOOGL,2017-04-17,42.756500244140625 +GOOGL,2017-04-18,42.699501037597656 +GOOGL,2017-04-19,42.82550048828125 +GOOGL,2017-04-20,43.00400161743164 +GOOGL,2017-04-21,42.9474983215332 +GOOGL,2017-04-24,43.94649887084961 +GOOGL,2017-04-25,44.44200134277344 +GOOGL,2017-04-26,44.457000732421875 +GOOGL,2017-04-27,44.571998596191406 +GOOGL,2017-04-28,46.22600173950195 +GOOGL,2017-05-01,46.64099884033203 +GOOGL,2017-05-02,46.85449981689453 +GOOGL,2017-05-03,47.42250061035156 +GOOGL,2017-05-04,47.736000061035156 +GOOGL,2017-05-05,47.513999938964844 +GOOGL,2017-05-08,47.93450164794922 +GOOGL,2017-05-09,47.83549880981445 +GOOGL,2017-05-10,47.742000579833984 +GOOGL,2017-05-11,47.794498443603516 +GOOGL,2017-05-12,47.75699996948242 +GOOGL,2017-05-15,47.96099853515625 +GOOGL,2017-05-16,48.230499267578125 +GOOGL,2017-05-17,47.10850143432617 +GOOGL,2017-05-18,47.525001525878906 +GOOGL,2017-05-19,47.73249816894531 +GOOGL,2017-05-22,48.20349884033203 +GOOGL,2017-05-23,48.52750015258789 +GOOGL,2017-05-24,48.88050079345703 +GOOGL,2017-05-25,49.59299850463867 +GOOGL,2017-05-26,49.66350173950195 +GOOGL,2017-05-30,49.80849838256836 +GOOGL,2017-05-31,49.35449981689453 +GOOGL,2017-06-01,49.41450119018555 +GOOGL,2017-06-02,49.805999755859375 +GOOGL,2017-06-05,50.194000244140625 +GOOGL,2017-06-06,49.83399963378906 +GOOGL,2017-06-07,50.07500076293945 +GOOGL,2017-06-08,50.2140007019043 +GOOGL,2017-06-09,48.50600051879883 +GOOGL,2017-06-12,48.09049987792969 +GOOGL,2017-06-13,48.525001525878906 +GOOGL,2017-06-14,48.39649963378906 +GOOGL,2017-06-15,48.00899887084961 +GOOGL,2017-06-16,47.930999755859375 +GOOGL,2017-06-19,48.76100158691406 +GOOGL,2017-06-20,48.449501037597656 +GOOGL,2017-06-21,48.929500579833984 +GOOGL,2017-06-22,48.83100128173828 +GOOGL,2017-06-23,49.304500579833984 +GOOGL,2017-06-26,48.60449981689453 +GOOGL,2017-06-27,47.40449905395508 +GOOGL,2017-06-28,48.050498962402344 +GOOGL,2017-06-29,46.89099884033203 +GOOGL,2017-06-30,46.48400115966797 +GOOGL,2017-07-03,45.972999572753906 +GOOGL,2017-07-05,46.612998962402344 +GOOGL,2017-07-06,46.384498596191406 +GOOGL,2017-07-07,47.04050064086914 +GOOGL,2017-07-10,47.54999923706055 +GOOGL,2017-07-11,47.67649841308594 +GOOGL,2017-07-12,48.382999420166016 +GOOGL,2017-07-13,48.442501068115234 +GOOGL,2017-07-14,48.84550094604492 +GOOGL,2017-07-17,48.79800033569336 +GOOGL,2017-07-18,49.34749984741211 +GOOGL,2017-07-19,49.63850021362305 +GOOGL,2017-07-20,49.609500885009766 +GOOGL,2017-07-21,49.69200134277344 +GOOGL,2017-07-24,49.91550064086914 +GOOGL,2017-07-25,48.451499938964844 +GOOGL,2017-07-26,48.265499114990234 +GOOGL,2017-07-27,47.6254997253418 +GOOGL,2017-07-28,47.916500091552734 +GOOGL,2017-07-31,47.275001525878906 +GOOGL,2017-08-01,47.327999114990234 +GOOGL,2017-08-02,47.38199996948242 +GOOGL,2017-08-03,47.01499938964844 +GOOGL,2017-08-04,47.28950119018555 +GOOGL,2017-08-07,47.287498474121094 +GOOGL,2017-08-08,47.20949935913086 +GOOGL,2017-08-09,47.00400161743164 +GOOGL,2017-08-10,46.179500579833984 +GOOGL,2017-08-11,46.50450134277344 +GOOGL,2017-08-14,46.94649887084961 +GOOGL,2017-08-15,46.90399932861328 +GOOGL,2017-08-16,47.2135009765625 +GOOGL,2017-08-17,46.382999420166016 +GOOGL,2017-08-18,46.308998107910156 +GOOGL,2017-08-21,46.04349899291992 +GOOGL,2017-08-22,47.02000045776367 +GOOGL,2017-08-23,47.12900161743164 +GOOGL,2017-08-24,46.84450149536133 +GOOGL,2017-08-25,46.525001525878906 +GOOGL,2017-08-28,46.40650177001953 +GOOGL,2017-08-29,46.787498474121094 +GOOGL,2017-08-30,47.18149948120117 +GOOGL,2017-08-31,47.762001037597656 +GOOGL,2017-09-01,47.5994987487793 +GOOGL,2017-09-05,47.07400131225586 +GOOGL,2017-09-06,47.10100173950195 +GOOGL,2017-09-07,47.49449920654297 +GOOGL,2017-09-08,47.070499420166016 +GOOGL,2017-09-11,47.16450119018555 +GOOGL,2017-09-12,47.33250045776367 +GOOGL,2017-09-13,47.52199935913086 +GOOGL,2017-09-14,47.006500244140625 +GOOGL,2017-09-15,46.76449966430664 +GOOGL,2017-09-18,46.48749923706055 +GOOGL,2017-09-19,46.84299850463867 +GOOGL,2017-09-20,47.37699890136719 +GOOGL,2017-09-21,47.377498626708984 +GOOGL,2017-09-22,47.16299819946289 +GOOGL,2017-09-25,46.7140007019043 +GOOGL,2017-09-26,46.871498107910156 +GOOGL,2017-09-27,47.994998931884766 +GOOGL,2017-09-28,48.240501403808594 +GOOGL,2017-09-29,48.68600082397461 +GOOGL,2017-10-02,48.37350082397461 +GOOGL,2017-10-03,48.604000091552734 +GOOGL,2017-10-04,48.3390007019043 +GOOGL,2017-10-05,49.259498596191406 +GOOGL,2017-10-06,49.68199920654297 +GOOGL,2017-10-09,49.615501403808594 +GOOGL,2017-10-10,49.38999938964844 +GOOGL,2017-10-11,50.282501220703125 +GOOGL,2017-10-12,50.282501220703125 +GOOGL,2017-10-13,50.39350128173828 +GOOGL,2017-10-16,50.467498779296875 +GOOGL,2017-10-17,50.54999923706055 +GOOGL,2017-10-18,50.637001037597656 +GOOGL,2017-10-19,50.09199905395508 +GOOGL,2017-10-20,50.253501892089844 +GOOGL,2017-10-23,49.277000427246094 +GOOGL,2017-10-24,49.42449951171875 +GOOGL,2017-10-25,49.573001861572266 +GOOGL,2017-10-26,49.57099914550781 +GOOGL,2017-10-27,51.68349838256836 +GOOGL,2017-10-30,51.65650177001953 +GOOGL,2017-10-31,51.652000427246094 +GOOGL,2017-11-01,52.130001068115234 +GOOGL,2017-11-02,52.14849853515625 +GOOGL,2017-11-03,52.4995002746582 +GOOGL,2017-11-06,52.13399887084961 +GOOGL,2017-11-07,52.61949920654297 +GOOGL,2017-11-08,52.91450119018555 +GOOGL,2017-11-09,52.38600158691406 +GOOGL,2017-11-10,52.20750045776367 +GOOGL,2017-11-13,52.060001373291016 +GOOGL,2017-11-14,52.082000732421875 +GOOGL,2017-11-15,51.820499420166016 +GOOGL,2017-11-16,52.423500061035156 +GOOGL,2017-11-17,51.794498443603516 +GOOGL,2017-11-20,51.733001708984375 +GOOGL,2017-11-21,52.51499938964844 +GOOGL,2017-11-22,52.59600067138672 +GOOGL,2017-11-24,52.82600021362305 +GOOGL,2017-11-27,53.60049819946289 +GOOGL,2017-11-28,53.16450119018555 +GOOGL,2017-11-29,51.86899948120117 +GOOGL,2017-11-30,51.80849838256836 +GOOGL,2017-12-01,51.253501892089844 +GOOGL,2017-12-04,50.59349822998047 +GOOGL,2017-12-05,50.97999954223633 +GOOGL,2017-12-06,51.63600158691406 +GOOGL,2017-12-07,52.22850036621094 +GOOGL,2017-12-08,52.46900177001953 +GOOGL,2017-12-11,52.5984992980957 +GOOGL,2017-12-12,52.438499450683594 +GOOGL,2017-12-13,52.56949996948242 +GOOGL,2017-12-14,52.87350082397461 +GOOGL,2017-12-15,53.599998474121094 +GOOGL,2017-12-18,54.25450134277344 +GOOGL,2017-12-19,53.98899841308594 +GOOGL,2017-12-20,53.678001403808594 +GOOGL,2017-12-21,53.54249954223633 +GOOGL,2017-12-22,53.44300079345703 +GOOGL,2017-12-26,53.29249954223633 +GOOGL,2017-12-27,53.0099983215332 +GOOGL,2017-12-28,52.79750061035156 +GOOGL,2017-12-29,52.66999816894531 +GOOGL,2018-01-02,53.660499572753906 +GOOGL,2018-01-03,54.57600021362305 +GOOGL,2018-01-04,54.78799819946289 +GOOGL,2018-01-05,55.51449966430664 +GOOGL,2018-01-08,55.71049880981445 +GOOGL,2018-01-09,55.63949966430664 +GOOGL,2018-01-10,55.50699996948242 +GOOGL,2018-01-11,55.602500915527344 +GOOGL,2018-01-12,56.532501220703125 +GOOGL,2018-01-16,56.53499984741211 +GOOGL,2018-01-17,56.95500183105469 +GOOGL,2018-01-18,56.798500061035156 +GOOGL,2018-01-19,57.17499923706055 +GOOGL,2018-01-22,58.20800018310547 +GOOGL,2018-01-23,58.80849838256836 +GOOGL,2018-01-24,58.56449890136719 +GOOGL,2018-01-25,59.106998443603516 +GOOGL,2018-01-26,59.37799835205078 +GOOGL,2018-01-29,59.32400131225586 +GOOGL,2018-01-30,58.868499755859375 +GOOGL,2018-01-31,59.111000061035156 +GOOGL,2018-02-01,59.079498291015625 +GOOGL,2018-02-02,55.959999084472656 +GOOGL,2018-02-05,53.11949920654297 +GOOGL,2018-02-06,54.221500396728516 +GOOGL,2018-02-07,52.77050018310547 +GOOGL,2018-02-08,50.385501861572266 +GOOGL,2018-02-09,52.313499450683594 +GOOGL,2018-02-12,52.72800064086914 +GOOGL,2018-02-13,52.707000732421875 +GOOGL,2018-02-14,53.6349983215332 +GOOGL,2018-02-15,54.56800079345703 +GOOGL,2018-02-16,54.775001525878906 +GOOGL,2018-02-20,55.179500579833984 +GOOGL,2018-02-21,55.6875 +GOOGL,2018-02-22,55.494998931884766 +GOOGL,2018-02-23,56.40449905395508 +GOOGL,2018-02-26,57.185001373291016 +GOOGL,2018-02-27,55.8754997253418 +GOOGL,2018-02-28,55.19599914550781 +GOOGL,2018-03-01,53.570499420166016 +GOOGL,2018-03-02,54.207000732421875 +GOOGL,2018-03-05,54.737998962402344 +GOOGL,2018-03-06,55.04499816894531 +GOOGL,2018-03-07,55.75199890136719 +GOOGL,2018-03-08,56.46900177001953 +GOOGL,2018-03-09,58.04199981689453 +GOOGL,2018-03-12,58.29650115966797 +GOOGL,2018-03-13,56.99549865722656 +GOOGL,2018-03-14,57.44449996948242 +GOOGL,2018-03-15,57.53049850463867 +GOOGL,2018-03-16,56.72100067138672 +GOOGL,2018-03-19,55.003501892089844 +GOOGL,2018-03-20,54.790000915527344 +GOOGL,2018-03-21,54.70000076293945 +GOOGL,2018-03-22,52.657501220703125 +GOOGL,2018-03-23,51.32749938964844 +GOOGL,2018-03-26,52.704498291015625 +GOOGL,2018-03-27,50.34700012207031 +GOOGL,2018-03-28,50.25899887084961 +GOOGL,2018-03-29,51.856998443603516 +GOOGL,2018-04-02,50.631500244140625 +GOOGL,2018-04-03,50.933998107910156 +GOOGL,2018-04-04,51.48550033569336 +GOOGL,2018-04-05,51.63199996948242 +GOOGL,2018-04-06,50.497501373291016 +GOOGL,2018-04-09,51.00450134277344 +GOOGL,2018-04-10,51.82500076293945 +GOOGL,2018-04-11,51.25299835205078 +GOOGL,2018-04-12,51.864498138427734 +GOOGL,2018-04-13,51.801998138427734 +GOOGL,2018-04-16,52.30500030517578 +GOOGL,2018-04-17,53.96799850463867 +GOOGL,2018-04-18,53.769500732421875 +GOOGL,2018-04-19,54.47249984741211 +GOOGL,2018-04-20,53.86600112915039 +GOOGL,2018-04-23,53.69049835205078 +GOOGL,2018-04-24,51.13199996948242 +GOOGL,2018-04-25,51.14950180053711 +GOOGL,2018-04-26,52.16550064086914 +GOOGL,2018-04-27,51.5724983215332 +GOOGL,2018-04-30,50.92900085449219 +GOOGL,2018-05-01,52.037498474121094 +GOOGL,2018-05-02,51.3025016784668 +GOOGL,2018-05-03,51.314998626708984 +GOOGL,2018-05-04,52.54999923706055 +GOOGL,2018-05-07,52.972999572753906 +GOOGL,2018-05-08,52.929500579833984 +GOOGL,2018-05-09,54.4474983215332 +GOOGL,2018-05-10,55.27349853515625 +GOOGL,2018-05-11,55.16899871826172 +GOOGL,2018-05-14,55.33000183105469 +GOOGL,2018-05-15,54.243499755859375 +GOOGL,2018-05-16,54.204498291015625 +GOOGL,2018-05-17,54.0629997253418 +GOOGL,2018-05-18,53.481998443603516 +GOOGL,2018-05-21,54.20050048828125 +GOOGL,2018-05-22,53.765499114990234 +GOOGL,2018-05-23,54.29800033569336 +GOOGL,2018-05-24,54.272499084472656 +GOOGL,2018-05-25,54.20399856567383 +GOOGL,2018-05-29,53.403499603271484 +GOOGL,2018-05-30,53.87350082397461 +GOOGL,2018-05-31,55.0 +GOOGL,2018-06-01,56.75 +GOOGL,2018-06-04,57.652000427246094 +GOOGL,2018-06-05,57.55099868774414 +GOOGL,2018-06-06,57.34749984741211 +GOOGL,2018-06-07,56.72100067138672 +GOOGL,2018-06-08,56.635501861572266 +GOOGL,2018-06-11,57.04499816894531 +GOOGL,2018-06-12,57.40950012207031 +GOOGL,2018-06-13,57.21149826049805 +GOOGL,2018-06-14,58.00550079345703 +GOOGL,2018-06-15,57.9635009765625 +GOOGL,2018-06-18,59.17900085449219 +GOOGL,2018-06-19,58.93450164794922 +GOOGL,2018-06-20,59.20349884033203 +GOOGL,2018-06-21,58.47200012207031 +GOOGL,2018-06-22,58.464500427246094 +GOOGL,2018-06-25,56.9640007019043 +GOOGL,2018-06-26,56.63100051879883 +GOOGL,2018-06-27,55.84700012207031 +GOOGL,2018-06-28,56.3390007019043 +GOOGL,2018-06-29,56.45949935913086 +GOOGL,2018-07-02,57.105499267578125 +GOOGL,2018-07-03,55.81399917602539 +GOOGL,2018-07-05,57.06449890136719 +GOOGL,2018-07-06,57.75400161743164 +GOOGL,2018-07-09,58.36399841308594 +GOOGL,2018-07-10,58.356998443603516 +GOOGL,2018-07-11,58.573001861572266 +GOOGL,2018-07-12,60.0629997253418 +GOOGL,2018-07-13,60.22100067138672 +GOOGL,2018-07-16,59.82550048828125 +GOOGL,2018-07-17,60.65399932861328 +GOOGL,2018-07-18,60.64550018310547 +GOOGL,2018-07-19,59.95500183105469 +GOOGL,2018-07-20,59.89400100708008 +GOOGL,2018-07-23,60.54999923706055 +GOOGL,2018-07-24,62.907501220703125 +GOOGL,2018-07-25,63.797000885009766 +GOOGL,2018-07-26,64.2750015258789 +GOOGL,2018-07-27,62.644500732421875 +GOOGL,2018-07-30,61.50199890136719 +GOOGL,2018-07-31,61.361000061035156 +GOOGL,2018-08-01,61.64950180053711 +GOOGL,2018-08-02,62.05649948120117 +GOOGL,2018-08-03,61.90800094604492 +GOOGL,2018-08-06,61.88349914550781 +GOOGL,2018-08-07,62.79199981689453 +GOOGL,2018-08-08,63.06650161743164 +GOOGL,2018-08-09,63.222999572753906 +GOOGL,2018-08-10,62.6254997253418 +GOOGL,2018-08-13,62.43199920654297 +GOOGL,2018-08-14,62.90700149536133 +GOOGL,2018-08-15,61.611000061035156 +GOOGL,2018-08-16,61.202999114990234 +GOOGL,2018-08-17,60.79249954223633 +GOOGL,2018-08-20,61.09749984741211 +GOOGL,2018-08-21,60.87049865722656 +GOOGL,2018-08-22,61.087501525878906 +GOOGL,2018-08-23,61.05799865722656 +GOOGL,2018-08-24,61.837501525878906 +GOOGL,2018-08-27,62.813499450683594 +GOOGL,2018-08-28,62.292999267578125 +GOOGL,2018-08-29,63.23249816894531 +GOOGL,2018-08-30,62.72200012207031 +GOOGL,2018-08-31,61.59000015258789 +GOOGL,2018-09-04,60.56549835205078 +GOOGL,2018-09-05,59.95500183105469 +GOOGL,2018-09-06,59.199501037597656 +GOOGL,2018-09-07,58.87950134277344 +GOOGL,2018-09-10,58.75299835205078 +GOOGL,2018-09-11,59.4995002746582 +GOOGL,2018-09-12,58.58000183105469 +GOOGL,2018-09-13,59.106998443603516 +GOOGL,2018-09-14,58.89899826049805 +GOOGL,2018-09-17,57.99150085449219 +GOOGL,2018-09-18,58.355499267578125 +GOOGL,2018-09-19,58.7135009765625 +GOOGL,2018-09-20,59.57849884033203 +GOOGL,2018-09-21,58.60599899291992 +GOOGL,2018-09-24,58.97800064086914 +GOOGL,2018-09-25,59.69449996948242 +GOOGL,2018-09-26,59.702999114990234 +GOOGL,2018-09-27,60.36800003051758 +GOOGL,2018-09-28,60.354000091552734 +GOOGL,2018-10-01,60.42649841308594 +GOOGL,2018-10-02,60.38199996948242 +GOOGL,2018-10-03,60.576499938964844 +GOOGL,2018-10-04,58.85350036621094 +GOOGL,2018-10-05,58.39149856567383 +GOOGL,2018-10-08,57.79600143432617 +GOOGL,2018-10-09,57.25849914550781 +GOOGL,2018-10-10,54.608001708984375 +GOOGL,2018-10-11,54.5369987487793 +GOOGL,2018-10-12,56.027000427246094 +GOOGL,2018-10-15,55.12200164794922 +GOOGL,2018-10-16,56.65399932861328 +GOOGL,2018-10-17,56.37950134277344 +GOOGL,2018-10-18,54.89550018310547 +GOOGL,2018-10-19,55.25899887084961 +GOOGL,2018-10-22,55.56850051879883 +GOOGL,2018-10-23,55.74549865722656 +GOOGL,2018-10-24,52.85599899291992 +GOOGL,2018-10-25,55.179500579833984 +GOOGL,2018-10-26,54.1875 +GOOGL,2018-10-29,51.73649978637695 +GOOGL,2018-10-30,52.47549819946289 +GOOGL,2018-10-31,54.52899932861328 +GOOGL,2018-11-01,54.29899978637695 +GOOGL,2018-11-02,53.574501037597656 +GOOGL,2018-11-05,52.7864990234375 +GOOGL,2018-11-06,53.47850036621094 +GOOGL,2018-11-07,55.4119987487793 +GOOGL,2018-11-08,54.73149871826172 +GOOGL,2018-11-09,53.85100173950195 +GOOGL,2018-11-12,52.46799850463867 +GOOGL,2018-11-13,52.39849853515625 +GOOGL,2018-11-14,52.729000091552734 +GOOGL,2018-11-15,53.5525016784668 +GOOGL,2018-11-16,53.41350173950195 +GOOGL,2018-11-19,51.37099838256836 +GOOGL,2018-11-20,51.522499084472656 +GOOGL,2018-11-21,52.17150115966797 +GOOGL,2018-11-23,51.505001068115234 +GOOGL,2018-11-26,52.797000885009766 +GOOGL,2018-11-27,52.61399841308594 +GOOGL,2018-11-28,54.589500427246094 +GOOGL,2018-11-29,54.729000091552734 +GOOGL,2018-11-30,55.48249816894531 +GOOGL,2018-12-03,55.81800079345703 +GOOGL,2018-12-04,53.12350082397461 +GOOGL,2018-12-06,53.90399932861328 +GOOGL,2018-12-07,52.32899856567383 +GOOGL,2018-12-10,52.659000396728516 +GOOGL,2018-12-11,53.08250045776367 +GOOGL,2018-12-12,53.686500549316406 +GOOGL,2018-12-13,53.676998138427734 +GOOGL,2018-12-14,52.58549880981445 +GOOGL,2018-12-17,51.282501220703125 +GOOGL,2018-12-18,52.170501708984375 +GOOGL,2018-12-19,51.77299880981445 +GOOGL,2018-12-20,51.17900085449219 +GOOGL,2018-12-21,49.5625 +GOOGL,2018-12-24,49.23350143432617 +GOOGL,2018-12-26,52.39250183105469 +GOOGL,2018-12-27,52.64500045776367 +GOOGL,2018-12-28,52.33399963378906 +GOOGL,2018-12-31,52.24800109863281 +GOOGL,2019-01-02,52.73400115966797 +GOOGL,2019-01-03,51.27349853515625 +GOOGL,2019-01-04,53.903499603271484 +GOOGL,2019-01-07,53.79600143432617 +GOOGL,2019-01-08,54.26850128173828 +GOOGL,2019-01-09,54.08250045776367 +GOOGL,2019-01-10,53.94150161743164 +GOOGL,2019-01-11,53.2234992980957 +GOOGL,2019-01-14,52.57550048828125 +GOOGL,2019-01-15,54.32550048828125 +GOOGL,2019-01-16,54.47549819946289 +GOOGL,2019-01-17,54.95600128173828 +GOOGL,2019-01-18,55.3650016784668 +GOOGL,2019-01-22,53.93149948120117 +GOOGL,2019-01-23,54.22050094604492 +GOOGL,2019-01-24,54.20000076293945 +GOOGL,2019-01-25,55.07550048828125 +GOOGL,2019-01-28,53.99300003051758 +GOOGL,2019-01-29,53.50299835205078 +GOOGL,2019-01-30,54.89950180053711 +GOOGL,2019-01-31,56.294498443603516 +GOOGL,2019-02-01,55.930999755859375 +GOOGL,2019-02-04,57.07099914550781 +GOOGL,2019-02-05,57.59349822998047 +GOOGL,2019-02-06,56.144500732421875 +GOOGL,2019-02-07,55.295501708984375 +GOOGL,2019-02-08,55.11899948120117 +GOOGL,2019-02-11,55.10599899291992 +GOOGL,2019-02-12,56.37900161743164 +GOOGL,2019-02-13,56.43149948120117 +GOOGL,2019-02-14,56.459999084472656 +GOOGL,2019-02-15,55.98149871826172 +GOOGL,2019-02-19,56.32550048828125 +GOOGL,2019-02-20,56.02949905395508 +GOOGL,2019-02-21,55.21049880981445 +GOOGL,2019-02-22,55.827999114990234 +GOOGL,2019-02-25,55.86650085449219 +GOOGL,2019-02-26,56.10049819946289 +GOOGL,2019-02-27,56.144500732421875 +GOOGL,2019-02-28,56.32749938964844 +GOOGL,2019-03-01,57.42599868774414 +GOOGL,2019-03-04,57.67100143432617 +GOOGL,2019-03-05,58.45949935913086 +GOOGL,2019-03-06,58.24700164794922 +GOOGL,2019-03-07,57.54249954223633 +GOOGL,2019-03-08,57.49850082397461 +GOOGL,2019-03-11,58.9630012512207 +GOOGL,2019-03-12,59.86249923706055 +GOOGL,2019-03-13,59.952999114990234 +GOOGL,2019-03-14,59.62649917602539 +GOOGL,2019-03-15,59.51499938964844 +GOOGL,2019-03-18,59.4275016784668 +GOOGL,2019-03-19,60.12300109863281 +GOOGL,2019-03-20,61.32149887084961 +GOOGL,2019-03-21,61.80649948120117 +GOOGL,2019-03-22,60.38249969482422 +GOOGL,2019-03-25,59.86899948120117 +GOOGL,2019-03-26,59.492000579833984 +GOOGL,2019-03-27,58.9005012512207 +GOOGL,2019-03-28,58.61349868774414 +GOOGL,2019-03-29,58.84450149536133 +GOOGL,2019-04-01,59.94900131225586 +GOOGL,2019-04-02,60.277000427246094 +GOOGL,2019-04-03,60.54050064086914 +GOOGL,2019-04-04,60.97249984741211 +GOOGL,2019-04-05,60.5724983215332 +GOOGL,2019-04-08,60.41400146484375 +GOOGL,2019-04-09,60.134498596191406 +GOOGL,2019-04-10,60.3224983215332 +GOOGL,2019-04-11,60.47949981689453 +GOOGL,2019-04-12,61.13650131225586 +GOOGL,2019-04-15,61.326499938964844 +GOOGL,2019-04-16,61.59550094604492 +GOOGL,2019-04-17,62.00699996948242 +GOOGL,2019-04-18,62.07350158691406 +GOOGL,2019-04-22,62.6879997253418 +GOOGL,2019-04-23,63.52949905395508 +GOOGL,2019-04-24,63.002498626708984 +GOOGL,2019-04-25,63.367000579833984 +GOOGL,2019-04-26,63.87099838256836 +GOOGL,2019-04-29,64.80999755859375 +GOOGL,2019-04-30,59.948001861572266 +GOOGL,2019-05-01,58.66600036621094 +GOOGL,2019-05-02,58.32550048828125 +GOOGL,2019-05-03,59.477500915527344 +GOOGL,2019-05-06,59.67300033569336 +GOOGL,2019-05-07,58.94300079345703 +GOOGL,2019-05-08,58.53900146484375 +GOOGL,2019-05-09,58.39849853515625 +GOOGL,2019-05-10,58.38199996948242 +GOOGL,2019-05-13,56.829498291015625 +GOOGL,2019-05-14,56.24300003051758 +GOOGL,2019-05-15,58.540000915527344 +GOOGL,2019-05-16,59.224998474121094 +GOOGL,2019-05-17,58.43899917602539 +GOOGL,2019-05-20,57.233001708984375 +GOOGL,2019-05-21,57.72200012207031 +GOOGL,2019-05-22,57.79249954223633 +GOOGL,2019-05-23,57.266998291015625 +GOOGL,2019-05-24,56.93050003051758 +GOOGL,2019-05-28,56.97800064086914 +GOOGL,2019-05-29,55.99700164794922 +GOOGL,2019-05-30,56.070499420166016 +GOOGL,2019-05-31,55.32500076293945 +GOOGL,2019-06-03,51.9370002746582 +GOOGL,2019-06-04,52.7244987487793 +GOOGL,2019-06-05,52.231998443603516 +GOOGL,2019-06-06,52.38800048828125 +GOOGL,2019-06-07,53.41849899291992 +GOOGL,2019-06-10,54.13800048828125 +GOOGL,2019-06-11,54.051998138427734 +GOOGL,2019-06-12,53.95500183105469 +GOOGL,2019-06-13,54.550498962402344 +GOOGL,2019-06-14,54.314998626708984 +GOOGL,2019-06-17,54.69449996948242 +GOOGL,2019-06-18,55.262001037597656 +GOOGL,2019-06-19,55.22549819946289 +GOOGL,2019-06-20,55.65999984741211 +GOOGL,2019-06-21,56.26850128173828 +GOOGL,2019-06-24,55.834999084472656 +GOOGL,2019-06-25,54.37900161743164 +GOOGL,2019-06-26,54.01599884033203 +GOOGL,2019-06-27,53.83150100708008 +GOOGL,2019-06-28,54.13999938964844 +GOOGL,2019-07-01,55.0 +GOOGL,2019-07-02,55.630001068115234 +GOOGL,2019-07-03,56.14950180053711 +GOOGL,2019-07-05,56.63349914550781 +GOOGL,2019-07-08,55.839500427246094 +GOOGL,2019-07-09,56.214500427246094 +GOOGL,2019-07-10,57.045501708984375 +GOOGL,2019-07-11,57.20399856567383 +GOOGL,2019-07-12,57.266998291015625 +GOOGL,2019-07-15,57.5255012512207 +GOOGL,2019-07-16,57.67300033569336 +GOOGL,2019-07-17,57.33700180053711 +GOOGL,2019-07-18,57.36199951171875 +GOOGL,2019-07-19,56.57749938964844 +GOOGL,2019-07-22,56.96049880981445 +GOOGL,2019-07-23,57.40250015258789 +GOOGL,2019-07-24,56.98649978637695 +GOOGL,2019-07-25,56.797000885009766 +GOOGL,2019-07-26,62.26100158691406 +GOOGL,2019-07-29,62.09199905395508 +GOOGL,2019-07-30,61.400001525878906 +GOOGL,2019-07-31,60.90999984741211 +GOOGL,2019-08-01,60.5890007019043 +GOOGL,2019-08-02,59.816001892089844 +GOOGL,2019-08-05,57.73749923706055 +GOOGL,2019-08-06,58.55400085449219 +GOOGL,2019-08-07,58.795501708984375 +GOOGL,2019-08-08,60.30950164794922 +GOOGL,2019-08-09,59.44499969482422 +GOOGL,2019-08-12,58.724998474121094 +GOOGL,2019-08-13,59.83649826049805 +GOOGL,2019-08-14,58.212501525878906 +GOOGL,2019-08-15,58.465999603271484 +GOOGL,2019-08-16,58.96049880981445 +GOOGL,2019-08-19,60.02199935913086 +GOOGL,2019-08-20,59.17649841308594 +GOOGL,2019-08-21,59.57899856567383 +GOOGL,2019-08-22,59.57600021362305 +GOOGL,2019-08-23,57.67900085449219 +GOOGL,2019-08-26,58.558998107910156 +GOOGL,2019-08-27,58.54100036621094 +GOOGL,2019-08-28,58.6875 +GOOGL,2019-08-29,59.71200180053711 +GOOGL,2019-08-30,59.5265007019043 +GOOGL,2019-09-03,58.477500915527344 +GOOGL,2019-09-04,59.11349868774414 +GOOGL,2019-09-05,60.609500885009766 +GOOGL,2019-09-06,60.316001892089844 +GOOGL,2019-09-09,60.26350021362305 +GOOGL,2019-09-10,60.28499984741211 +GOOGL,2019-09-11,61.0 +GOOGL,2019-09-12,61.74850082397461 +GOOGL,2019-09-13,62.00149917602539 +GOOGL,2019-09-16,61.58150100708008 +GOOGL,2019-09-17,61.49399948120117 +GOOGL,2019-09-18,61.63249969482422 +GOOGL,2019-09-19,61.9375 +GOOGL,2019-09-20,61.492000579833984 +GOOGL,2019-09-23,61.734500885009766 +GOOGL,2019-09-24,60.916500091552734 +GOOGL,2019-09-25,62.297000885009766 +GOOGL,2019-09-26,62.114498138427734 +GOOGL,2019-09-27,61.29750061035156 +GOOGL,2019-09-30,61.05699920654297 +GOOGL,2019-10-01,60.29999923706055 +GOOGL,2019-10-02,58.895999908447266 +GOOGL,2019-10-03,59.471500396728516 +GOOGL,2019-10-04,60.54800033569336 +GOOGL,2019-10-07,60.412498474121094 +GOOGL,2019-10-08,59.506500244140625 +GOOGL,2019-10-09,60.119998931884766 +GOOGL,2019-10-10,60.4734992980957 +GOOGL,2019-10-11,60.785499572753906 +GOOGL,2019-10-14,60.88850021362305 +GOOGL,2019-10-15,62.11199951171875 +GOOGL,2019-10-16,62.150001525878906 +GOOGL,2019-10-17,62.63999938964844 +GOOGL,2019-10-18,62.22050094604492 +GOOGL,2019-10-21,62.2140007019043 +GOOGL,2019-10-22,62.060001373291016 +GOOGL,2019-10-23,62.881500244140625 +GOOGL,2019-10-24,62.955501556396484 +GOOGL,2019-10-25,63.21500015258789 +GOOGL,2019-10-28,64.4489974975586 +GOOGL,2019-10-29,63.03300094604492 +GOOGL,2019-10-30,63.03499984741211 +GOOGL,2019-10-31,62.939998626708984 +GOOGL,2019-11-01,63.61249923706055 +GOOGL,2019-11-04,64.48049926757812 +GOOGL,2019-11-05,64.5719985961914 +GOOGL,2019-11-06,64.55049896240234 +GOOGL,2019-11-07,65.34700012207031 +GOOGL,2019-11-08,65.44999694824219 +GOOGL,2019-11-11,64.91400146484375 +GOOGL,2019-11-12,64.8604965209961 +GOOGL,2019-11-13,64.80899810791016 +GOOGL,2019-11-14,65.4574966430664 +GOOGL,2019-11-15,66.677001953125 +GOOGL,2019-11-18,65.99199676513672 +GOOGL,2019-11-19,65.62950134277344 +GOOGL,2019-11-20,65.09300231933594 +GOOGL,2019-11-21,65.00700378417969 +GOOGL,2019-11-22,64.68350219726562 +GOOGL,2019-11-25,65.28199768066406 +GOOGL,2019-11-26,65.6500015258789 +GOOGL,2019-11-27,65.60649871826172 +GOOGL,2019-11-29,65.20449829101562 +GOOGL,2019-12-02,64.44300079345703 +GOOGL,2019-12-03,64.73699951171875 +GOOGL,2019-12-04,65.9469985961914 +GOOGL,2019-12-05,66.3479995727539 +GOOGL,2019-12-06,66.96949768066406 +GOOGL,2019-12-09,67.14949798583984 +GOOGL,2019-12-10,67.14450073242188 +GOOGL,2019-12-11,67.2125015258789 +GOOGL,2019-12-12,67.42449951171875 +GOOGL,2019-12-13,67.34349822998047 +GOOGL,2019-12-16,68.03500366210938 +GOOGL,2019-12-17,67.74449920654297 +GOOGL,2019-12-18,67.59549713134766 +GOOGL,2019-12-19,67.8219985961914 +GOOGL,2019-12-20,67.56099700927734 +GOOGL,2019-12-23,67.53150177001953 +GOOGL,2019-12-24,67.22149658203125 +GOOGL,2019-12-26,68.12349700927734 +GOOGL,2019-12-27,67.73200225830078 +GOOGL,2019-12-30,66.9854965209961 +GOOGL,2019-12-31,66.96949768066406 +GOOGL,2020-01-02,68.43399810791016 +GOOGL,2020-01-03,68.07599639892578 +GOOGL,2020-01-06,69.8905029296875 +GOOGL,2020-01-07,69.75550079345703 +GOOGL,2020-01-08,70.25199890136719 +GOOGL,2020-01-09,70.989501953125 +GOOGL,2020-01-10,71.447998046875 +GOOGL,2020-01-13,72.00150299072266 +GOOGL,2020-01-14,71.52950286865234 +GOOGL,2020-01-15,71.95999908447266 +GOOGL,2020-01-16,72.50800323486328 +GOOGL,2020-01-17,73.97599792480469 +GOOGL,2020-01-21,74.11250305175781 +GOOGL,2020-01-22,74.19349670410156 +GOOGL,2020-01-23,74.2344970703125 +GOOGL,2020-01-24,73.30850219726562 +GOOGL,2020-01-27,71.58650207519531 +GOOGL,2020-01-28,72.5250015258789 +GOOGL,2020-01-29,72.83499908447266 +GOOGL,2020-01-30,72.7125015258789 +GOOGL,2020-01-31,71.63899993896484 +GOOGL,2020-02-03,74.12999725341797 +GOOGL,2020-02-04,72.27050018310547 +GOOGL,2020-02-05,72.30249786376953 +GOOGL,2020-02-06,73.79850006103516 +GOOGL,2020-02-07,73.95549774169922 +GOOGL,2020-02-10,75.43299865722656 +GOOGL,2020-02-11,75.50299835205078 +GOOGL,2020-02-12,75.93150329589844 +GOOGL,2020-02-13,75.66950225830078 +GOOGL,2020-02-14,75.9365005493164 +GOOGL,2020-02-18,75.97200012207031 +GOOGL,2020-02-19,76.24349975585938 +GOOGL,2020-02-20,75.84950256347656 +GOOGL,2020-02-21,74.1729965209961 +GOOGL,2020-02-24,70.99299621582031 +GOOGL,2020-02-25,69.31600189208984 +GOOGL,2020-02-26,69.52349853515625 +GOOGL,2020-02-27,65.74749755859375 +GOOGL,2020-02-28,66.9625015258789 +GOOGL,2020-03-02,69.31600189208984 +GOOGL,2020-03-03,66.88600158691406 +GOOGL,2020-03-04,69.08000183105469 +GOOGL,2020-03-05,65.73799896240234 +GOOGL,2020-03-06,64.78700256347656 +GOOGL,2020-03-09,60.78950119018555 +GOOGL,2020-03-10,63.75849914550781 +GOOGL,2020-03-11,60.54499816894531 +GOOGL,2020-03-12,55.57749938964844 +GOOGL,2020-03-13,60.7135009765625 +GOOGL,2020-03-16,53.650001525878906 +GOOGL,2020-03-17,55.90299987792969 +GOOGL,2020-03-18,54.55950164794922 +GOOGL,2020-03-19,55.583499908447266 +GOOGL,2020-03-20,53.410499572753906 +GOOGL,2020-03-23,52.70650100708008 +GOOGL,2020-03-24,56.5004997253418 +GOOGL,2020-03-25,55.08100128173828 +GOOGL,2020-03-26,58.145999908447266 +GOOGL,2020-03-27,55.51300048828125 +GOOGL,2020-03-30,57.31549835205078 +GOOGL,2020-03-31,58.09749984741211 +GOOGL,2020-04-01,55.10499954223633 +GOOGL,2020-04-02,55.85150146484375 +GOOGL,2020-04-03,54.6349983215332 +GOOGL,2020-04-06,59.15950012207031 +GOOGL,2020-04-07,59.12799835205078 +GOOGL,2020-04-08,60.349998474121094 +GOOGL,2020-04-09,60.32849884033203 +GOOGL,2020-04-13,60.52050018310547 +GOOGL,2020-04-14,63.26150131225586 +GOOGL,2020-04-15,62.8650016784668 +GOOGL,2020-04-16,62.871498107910156 +GOOGL,2020-04-17,63.95000076293945 +GOOGL,2020-04-20,63.057498931884766 +GOOGL,2020-04-21,60.608001708984375 +GOOGL,2020-04-22,62.920501708984375 +GOOGL,2020-04-23,63.55849838256836 +GOOGL,2020-04-24,63.83000183105469 +GOOGL,2020-04-27,63.542999267578125 +GOOGL,2020-04-28,61.62950134277344 +GOOGL,2020-04-29,67.10900115966797 +GOOGL,2020-04-30,67.33499908447266 +GOOGL,2020-05-01,65.86599731445312 +GOOGL,2020-05-04,66.1449966430664 +GOOGL,2020-05-05,67.45099639892578 +GOOGL,2020-05-06,67.27149963378906 +GOOGL,2020-05-07,68.46399688720703 +GOOGL,2020-05-08,69.21700286865234 +GOOGL,2020-05-11,70.17949676513672 +GOOGL,2020-05-12,68.75900268554688 +GOOGL,2020-05-13,67.41649627685547 +GOOGL,2020-05-14,67.84300231933594 +GOOGL,2020-05-15,68.65299987792969 +GOOGL,2020-05-18,69.25900268554688 +GOOGL,2020-05-19,68.72000122070312 +GOOGL,2020-05-20,70.45800018310547 +GOOGL,2020-05-21,70.3375015258789 +GOOGL,2020-05-22,70.66200256347656 +GOOGL,2020-05-26,71.06849670410156 +GOOGL,2020-05-27,71.01399993896484 +GOOGL,2020-05-28,70.91200256347656 +GOOGL,2020-05-29,71.6760025024414 +GOOGL,2020-06-01,71.74349975585938 +GOOGL,2020-06-02,72.1155014038086 +GOOGL,2020-06-03,71.9625015258789 +GOOGL,2020-06-04,70.71499633789062 +GOOGL,2020-06-05,72.0009994506836 +GOOGL,2020-06-08,72.4020004272461 +GOOGL,2020-06-09,72.60399627685547 +GOOGL,2020-06-10,73.23500061035156 +GOOGL,2020-06-11,70.09500122070312 +GOOGL,2020-06-12,70.64600372314453 +GOOGL,2020-06-15,71.03700256347656 +GOOGL,2020-06-16,72.32350158691406 +GOOGL,2020-06-17,72.62699890136719 +GOOGL,2020-06-18,71.70600128173828 +GOOGL,2020-06-19,71.23200225830078 +GOOGL,2020-06-22,72.53299713134766 +GOOGL,2020-06-23,73.1989974975586 +GOOGL,2020-06-24,71.63500213623047 +GOOGL,2020-06-25,72.05500030517578 +GOOGL,2020-06-26,68.12699890136719 +GOOGL,2020-06-29,69.8584976196289 +GOOGL,2020-06-30,70.90249633789062 +GOOGL,2020-07-01,72.0999984741211 +GOOGL,2020-07-02,73.49649810791016 +GOOGL,2020-07-06,74.98249816894531 +GOOGL,2020-07-07,74.49600219726562 +GOOGL,2020-07-08,75.18000030517578 +GOOGL,2020-07-09,75.93299865722656 +GOOGL,2020-07-10,76.95050048828125 +GOOGL,2020-07-13,75.61150360107422 +GOOGL,2020-07-14,76.04299926757812 +GOOGL,2020-07-15,75.84400177001953 +GOOGL,2020-07-16,75.74600219726562 +GOOGL,2020-07-17,75.84249877929688 +GOOGL,2020-07-20,78.19200134277344 +GOOGL,2020-07-21,77.7959976196289 +GOOGL,2020-07-22,78.24250030517578 +GOOGL,2020-07-23,75.8375015258789 +GOOGL,2020-07-24,75.4104995727539 +GOOGL,2020-07-27,76.47149658203125 +GOOGL,2020-07-28,75.18250274658203 +GOOGL,2020-07-29,76.17549896240234 +GOOGL,2020-07-30,76.91850280761719 +GOOGL,2020-07-31,74.39749908447266 +GOOGL,2020-08-03,74.13800048828125 +GOOGL,2020-08-04,73.66500091552734 +GOOGL,2020-08-05,73.95449829101562 +GOOGL,2020-08-06,75.24749755859375 +GOOGL,2020-08-07,74.91850280761719 +GOOGL,2020-08-10,74.84100341796875 +GOOGL,2020-08-11,74.0270004272461 +GOOGL,2020-08-12,75.36199951171875 +GOOGL,2020-08-13,75.8324966430664 +GOOGL,2020-08-14,75.23149871826172 +GOOGL,2020-08-17,75.81199645996094 +GOOGL,2020-08-18,77.78900146484375 +GOOGL,2020-08-19,77.23049926757812 +GOOGL,2020-08-20,78.8125 +GOOGL,2020-08-21,78.77850341796875 +GOOGL,2020-08-24,79.25749969482422 +GOOGL,2020-08-25,80.2925033569336 +GOOGL,2020-08-26,82.20649719238281 +GOOGL,2020-08-27,81.4260025024414 +GOOGL,2020-08-28,81.97149658203125 +GOOGL,2020-08-31,81.47650146484375 +GOOGL,2020-09-01,82.75399780273438 +GOOGL,2020-09-02,85.86949920654297 +GOOGL,2020-09-03,81.47550201416016 +GOOGL,2020-09-04,79.06050109863281 +GOOGL,2020-09-08,76.18000030517578 +GOOGL,2020-09-09,77.36150360107422 +GOOGL,2020-09-10,76.30249786376953 +GOOGL,2020-09-11,75.78800201416016 +GOOGL,2020-09-14,75.44149780273438 +GOOGL,2020-09-15,76.75599670410156 +GOOGL,2020-09-16,75.60449981689453 +GOOGL,2020-09-17,74.35199737548828 +GOOGL,2020-09-18,72.55449676513672 +GOOGL,2020-09-21,71.50700378417969 +GOOGL,2020-09-22,72.99099731445312 +GOOGL,2020-09-23,70.46949768066406 +GOOGL,2020-09-24,71.14299774169922 +GOOGL,2020-09-25,71.9530029296875 +GOOGL,2020-09-28,72.93299865722656 +GOOGL,2020-09-29,73.3010025024414 +GOOGL,2020-09-30,73.27999877929688 +GOOGL,2020-10-01,74.3949966430664 +GOOGL,2020-10-02,72.77999877929688 +GOOGL,2020-10-05,74.1415023803711 +GOOGL,2020-10-06,72.5510025024414 +GOOGL,2020-10-07,72.95700073242188 +GOOGL,2020-10-08,74.17150115966797 +GOOGL,2020-10-09,75.52249908447266 +GOOGL,2020-10-12,78.22949981689453 +GOOGL,2020-10-13,78.35350036621094 +GOOGL,2020-10-14,78.1719970703125 +GOOGL,2020-10-15,77.77349853515625 +GOOGL,2020-10-16,78.38500213623047 +GOOGL,2020-10-19,76.49749755859375 +GOOGL,2020-10-20,77.55400085449219 +GOOGL,2020-10-21,79.29949951171875 +GOOGL,2020-10-22,80.33300018310547 +GOOGL,2020-10-23,81.64900207519531 +GOOGL,2020-10-26,79.2145004272461 +GOOGL,2020-10-27,79.94400024414062 +GOOGL,2020-10-28,75.54000091552734 +GOOGL,2020-10-29,77.84400177001953 +GOOGL,2020-10-30,80.80549621582031 +GOOGL,2020-11-02,81.21600341796875 +GOOGL,2020-11-03,82.28299713134766 +GOOGL,2020-11-04,87.2925033569336 +GOOGL,2020-11-05,88.125 +GOOGL,2020-11-06,87.98650360107422 +GOOGL,2020-11-09,88.07099914550781 +GOOGL,2020-11-10,86.88600158691406 +GOOGL,2020-11-11,87.36150360107422 +GOOGL,2020-11-12,87.14099884033203 +GOOGL,2020-11-13,88.61299896240234 +GOOGL,2020-11-16,88.70149993896484 +GOOGL,2020-11-17,88.08300018310547 +GOOGL,2020-11-18,87.03199768066406 +GOOGL,2020-11-19,87.92849731445312 +GOOGL,2020-11-20,86.81900024414062 +GOOGL,2020-11-23,86.37799835205078 +GOOGL,2020-11-24,88.19499969482422 +GOOGL,2020-11-25,88.20649719238281 +GOOGL,2020-11-27,89.35099792480469 +GOOGL,2020-11-30,87.72000122070312 +GOOGL,2020-12-01,89.76799774169922 +GOOGL,2020-12-02,91.24849700927734 +GOOGL,2020-12-03,91.09200286865234 +GOOGL,2020-12-04,91.18800354003906 +GOOGL,2020-12-07,90.85150146484375 +GOOGL,2020-12-08,90.56649780273438 +GOOGL,2020-12-09,88.89299774169922 +GOOGL,2020-12-10,88.38249969482422 +GOOGL,2020-12-11,88.73999786376953 +GOOGL,2020-12-14,87.61299896240234 +GOOGL,2020-12-15,88.05400085449219 +GOOGL,2020-12-16,87.8594970703125 +GOOGL,2020-12-17,87.02549743652344 +GOOGL,2020-12-18,86.31099700927734 +GOOGL,2020-12-21,86.72799682617188 +GOOGL,2020-12-22,86.01100158691406 +GOOGL,2020-12-23,86.4114990234375 +GOOGL,2020-12-24,86.70800018310547 +GOOGL,2020-12-28,88.697998046875 +GOOGL,2020-12-29,87.88800048828125 +GOOGL,2020-12-30,86.8125 +GOOGL,2020-12-31,87.63200378417969 +GOOGL,2021-01-04,86.30650329589844 +GOOGL,2021-01-05,87.00250244140625 +GOOGL,2021-01-06,86.14399719238281 +GOOGL,2021-01-07,88.71700286865234 +GOOGL,2021-01-08,89.8915023803711 +GOOGL,2021-01-11,87.81449890136719 +GOOGL,2021-01-12,86.87149810791016 +GOOGL,2021-01-13,87.36250305175781 +GOOGL,2021-01-14,86.5459976196289 +GOOGL,2021-01-15,86.38099670410156 +GOOGL,2021-01-19,89.22350311279297 +GOOGL,2021-01-20,94.00350189208984 +GOOGL,2021-01-21,94.2074966430664 +GOOGL,2021-01-22,94.62799835205078 +GOOGL,2021-01-25,94.71399688720703 +GOOGL,2021-01-26,95.39749908447266 +GOOGL,2021-01-27,90.9469985961914 +GOOGL,2021-01-28,92.66000366210938 +GOOGL,2021-01-29,91.36799621582031 +GOOGL,2021-02-01,94.65350341796875 +GOOGL,2021-02-02,95.95600128173828 +GOOGL,2021-02-03,102.94400024414062 +GOOGL,2021-02-04,102.68150329589844 +GOOGL,2021-02-05,104.44149780273438 +GOOGL,2021-02-08,104.22599792480469 +GOOGL,2021-02-09,103.76950073242188 +GOOGL,2021-02-10,104.3239974975586 +GOOGL,2021-02-11,104.4375 +GOOGL,2021-02-12,104.75150299072266 +GOOGL,2021-02-16,105.53500366210938 +GOOGL,2021-02-17,105.93099975585938 +GOOGL,2021-02-18,105.29049682617188 +GOOGL,2021-02-19,104.44049835205078 +GOOGL,2021-02-22,102.71299743652344 +GOOGL,2021-02-23,103.00599670410156 +GOOGL,2021-02-24,104.19049835205078 +GOOGL,2021-02-25,100.79750061035156 +GOOGL,2021-02-26,101.09549713134766 +GOOGL,2021-03-01,103.48300170898438 +GOOGL,2021-03-02,103.2239990234375 +GOOGL,2021-03-03,100.57050323486328 +GOOGL,2021-03-04,101.69650268554688 +GOOGL,2021-03-05,104.85350036621094 +GOOGL,2021-03-08,100.375 +GOOGL,2021-03-09,102.01799774169922 +GOOGL,2021-03-10,101.80950164794922 +GOOGL,2021-03-11,105.0270004272461 +GOOGL,2021-03-12,102.5 +GOOGL,2021-03-15,102.72200012207031 +GOOGL,2021-03-16,104.19450378417969 +GOOGL,2021-03-17,104.11100006103516 +GOOGL,2021-03-18,101.06700134277344 +GOOGL,2021-03-19,101.3479995727539 +GOOGL,2021-03-22,101.53450012207031 +GOOGL,2021-03-23,102.06649780273438 +GOOGL,2021-03-24,101.62650299072266 +GOOGL,2021-03-25,101.62300109863281 +GOOGL,2021-03-26,101.23650360107422 +GOOGL,2021-03-29,102.28949737548828 +GOOGL,2021-03-30,102.32350158691406 +GOOGL,2021-03-31,103.1259994506836 +GOOGL,2021-04-01,106.48899841308594 +GOOGL,2021-04-05,110.947998046875 +GOOGL,2021-04-06,110.46299743652344 +GOOGL,2021-04-07,111.95149993896484 +GOOGL,2021-04-08,112.52149963378906 +GOOGL,2021-04-09,113.53350067138672 +GOOGL,2021-04-12,112.23100280761719 +GOOGL,2021-04-13,112.72149658203125 +GOOGL,2021-04-14,112.09549713134766 +GOOGL,2021-04-15,114.26249694824219 +GOOGL,2021-04-16,114.13749694824219 +GOOGL,2021-04-19,114.48799896240234 +GOOGL,2021-04-20,113.95050048828125 +GOOGL,2021-04-21,113.9175033569336 +GOOGL,2021-04-22,112.6259994506836 +GOOGL,2021-04-23,114.99649810791016 +GOOGL,2021-04-26,115.49649810791016 +GOOGL,2021-04-27,114.54900360107422 +GOOGL,2021-04-28,117.9520034790039 +GOOGL,2021-04-29,119.63800048828125 +GOOGL,2021-04-30,117.67500305175781 +GOOGL,2021-05-03,117.15399932861328 +GOOGL,2021-05-04,115.34149932861328 +GOOGL,2021-05-05,115.7385025024414 +GOOGL,2021-05-06,116.86750030517578 +GOOGL,2021-05-07,117.59649658203125 +GOOGL,2021-05-10,114.5875015258789 +GOOGL,2021-05-11,113.50299835205078 +GOOGL,2021-05-12,110.01249694824219 +GOOGL,2021-05-13,111.4520034790039 +GOOGL,2021-05-14,113.91899871826172 +GOOGL,2021-05-17,114.44599914550781 +GOOGL,2021-05-18,113.12349700927734 +GOOGL,2021-05-19,113.57499694824219 +GOOGL,2021-05-20,115.34750366210938 +GOOGL,2021-05-21,114.70649719238281 +GOOGL,2021-05-24,118.052001953125 +GOOGL,2021-05-25,118.14350128173828 +GOOGL,2021-05-26,119.0155029296875 +GOOGL,2021-05-27,118.13400268554688 +GOOGL,2021-05-28,117.84249877929688 +GOOGL,2021-06-01,119.05899810791016 +GOOGL,2021-06-02,118.52950286865234 +GOOGL,2021-06-03,117.37899780273438 +GOOGL,2021-06-04,119.67849731445312 +GOOGL,2021-06-07,120.11499786376953 +GOOGL,2021-06-08,119.9219970703125 +GOOGL,2021-06-09,120.39700317382812 +GOOGL,2021-06-10,121.75650024414062 +GOOGL,2021-06-11,121.51000213623047 +GOOGL,2021-06-14,122.44550323486328 +GOOGL,2021-06-15,121.41950225830078 +GOOGL,2021-06-16,120.77249908447266 +GOOGL,2021-06-17,121.74349975585938 +GOOGL,2021-06-18,120.11100006103516 +GOOGL,2021-06-21,121.8125 +GOOGL,2021-06-22,122.33049774169922 +GOOGL,2021-06-23,122.12699890136719 +GOOGL,2021-06-24,122.5 +GOOGL,2021-06-25,122.50849914550781 +GOOGL,2021-06-28,122.53600311279297 +GOOGL,2021-06-29,122.27249908447266 +GOOGL,2021-06-30,122.0895004272461 +GOOGL,2021-07-01,122.44450378417969 +GOOGL,2021-07-02,125.25749969482422 +GOOGL,2021-07-06,126.19000244140625 +GOOGL,2021-07-07,126.4739990234375 +GOOGL,2021-07-08,125.04399871826172 +GOOGL,2021-07-09,125.51850128173828 +GOOGL,2021-07-12,126.97550201416016 +GOOGL,2021-07-13,127.34149932861328 +GOOGL,2021-07-14,128.23699951171875 +GOOGL,2021-07-15,127.00499725341797 +GOOGL,2021-07-16,126.97000122070312 +GOOGL,2021-07-19,124.5780029296875 +GOOGL,2021-07-20,126.20950317382812 +GOOGL,2021-07-21,127.54900360107422 +GOOGL,2021-07-22,128.42149353027344 +GOOGL,2021-07-23,133.01499938964844 +GOOGL,2021-07-26,134.03500366210938 +GOOGL,2021-07-27,131.89999389648438 +GOOGL,2021-07-28,136.093994140625 +GOOGL,2021-07-29,135.77749633789062 +GOOGL,2021-07-30,134.72650146484375 +GOOGL,2021-08-02,134.85450744628906 +GOOGL,2021-08-03,135.6300048828125 +GOOGL,2021-08-04,135.12550354003906 +GOOGL,2021-08-05,136.25149536132812 +GOOGL,2021-08-06,135.73849487304688 +GOOGL,2021-08-09,136.91299438476562 +GOOGL,2021-08-10,136.8070068359375 +GOOGL,2021-08-11,136.2790069580078 +GOOGL,2021-08-12,137.19400024414062 +GOOGL,2021-08-13,137.7274932861328 +GOOGL,2021-08-16,138.3094940185547 +GOOGL,2021-08-17,136.6614990234375 +GOOGL,2021-08-18,135.44900512695312 +GOOGL,2021-08-19,135.67999267578125 +GOOGL,2021-08-20,137.42950439453125 +GOOGL,2021-08-23,140.04150390625 +GOOGL,2021-08-24,141.26150512695312 +GOOGL,2021-08-25,142.07899475097656 +GOOGL,2021-08-26,141.4405059814453 +GOOGL,2021-08-27,144.00399780273438 +GOOGL,2021-08-30,144.5904998779297 +GOOGL,2021-08-31,144.69749450683594 +GOOGL,2021-09-01,145.2154998779297 +GOOGL,2021-09-02,143.28700256347656 +GOOGL,2021-09-03,143.739501953125 +GOOGL,2021-09-07,144.28050231933594 +GOOGL,2021-09-08,143.6909942626953 +GOOGL,2021-09-09,143.54100036621094 +GOOGL,2021-09-10,140.87600708007812 +GOOGL,2021-09-13,142.33250427246094 +GOOGL,2021-09-14,142.54449462890625 +GOOGL,2021-09-15,144.42950439453125 +GOOGL,2021-09-16,143.61000061035156 +GOOGL,2021-09-17,140.8000030517578 +GOOGL,2021-09-20,138.71949768066406 +GOOGL,2021-09-21,139.0330047607422 +GOOGL,2021-09-22,140.2834930419922 +GOOGL,2021-09-23,141.21600341796875 +GOOGL,2021-09-24,142.21499633789062 +GOOGL,2021-09-27,141.07200622558594 +GOOGL,2021-09-28,135.8300018310547 +GOOGL,2021-09-29,134.35350036621094 +GOOGL,2021-09-30,133.67599487304688 +GOOGL,2021-10-01,136.54299926757812 +GOOGL,2021-10-04,133.6595001220703 +GOOGL,2021-10-05,136.0229949951172 +GOOGL,2021-10-06,137.56500244140625 +GOOGL,2021-10-07,139.22500610351562 +GOOGL,2021-10-08,139.78550720214844 +GOOGL,2021-10-11,138.91400146484375 +GOOGL,2021-10-12,136.44900512695312 +GOOGL,2021-10-13,137.58200073242188 +GOOGL,2021-10-14,141.1510009765625 +GOOGL,2021-10-15,141.3679962158203 +GOOGL,2021-10-18,142.7779998779297 +GOOGL,2021-10-19,143.23699951171875 +GOOGL,2021-10-20,141.7689971923828 +GOOGL,2021-10-21,141.88600158691406 +GOOGL,2021-10-22,137.56649780273438 +GOOGL,2021-10-25,137.44700622558594 +GOOGL,2021-10-26,139.30850219726562 +GOOGL,2021-10-27,146.21749877929688 +GOOGL,2021-10-28,145.8489990234375 +GOOGL,2021-10-29,148.04600524902344 +GOOGL,2021-11-01,143.4969940185547 +GOOGL,2021-11-02,145.4324951171875 +GOOGL,2021-11-03,146.59800720214844 +GOOGL,2021-11-04,148.2675018310547 +GOOGL,2021-11-05,148.8520050048828 +GOOGL,2021-11-08,149.031005859375 +GOOGL,2021-11-09,148.9185028076172 +GOOGL,2021-11-10,145.89349365234375 +GOOGL,2021-11-11,145.76649475097656 +GOOGL,2021-11-12,148.67799377441406 +GOOGL,2021-11-15,148.45199584960938 +GOOGL,2021-11-16,147.87600708007812 +GOOGL,2021-11-17,148.0469970703125 +GOOGL,2021-11-18,149.8385009765625 +GOOGL,2021-11-19,148.92649841308594 +GOOGL,2021-11-22,146.302001953125 +GOOGL,2021-11-23,145.78199768066406 +GOOGL,2021-11-24,146.1199951171875 +GOOGL,2021-11-26,142.18299865722656 +GOOGL,2021-11-29,145.53050231933594 +GOOGL,2021-11-30,141.8975067138672 +GOOGL,2021-12-01,141.05149841308594 +GOOGL,2021-12-02,142.96600341796875 +GOOGL,2021-12-03,142.00149536132812 +GOOGL,2021-12-06,143.15499877929688 +GOOGL,2021-12-07,147.26950073242188 +GOOGL,2021-12-08,148.18649291992188 +GOOGL,2021-12-09,147.6385040283203 +GOOGL,2021-12-10,148.00149536132812 +GOOGL,2021-12-13,145.82650756835938 +GOOGL,2021-12-14,143.90699768066406 +GOOGL,2021-12-15,146.4409942626953 +GOOGL,2021-12-16,144.44500732421875 +GOOGL,2021-12-17,141.72500610351562 +GOOGL,2021-12-20,141.60699462890625 +GOOGL,2021-12-21,143.47250366210938 +GOOGL,2021-12-22,146.4149932861328 +GOOGL,2021-12-23,146.91650390625 +GOOGL,2021-12-27,147.906494140625 +GOOGL,2021-12-28,146.68699645996094 +GOOGL,2021-12-29,146.65499877929688 +GOOGL,2021-12-30,146.20050048828125 +GOOGL,2021-12-31,144.8520050048828 +GOOGL,2022-01-03,144.9915008544922 +GOOGL,2022-01-04,144.39950561523438 +GOOGL,2022-01-05,137.77499389648438 +GOOGL,2022-01-06,137.74749755859375 +GOOGL,2022-01-07,137.01699829101562 +GOOGL,2022-01-10,138.66949462890625 +GOOGL,2022-01-11,139.73599243164062 +GOOGL,2022-01-12,141.4304962158203 +GOOGL,2022-01-13,138.58700561523438 +GOOGL,2022-01-14,139.48049926757812 +GOOGL,2022-01-18,135.9980010986328 +GOOGL,2022-01-19,135.1165008544922 +GOOGL,2022-01-20,133.3074951171875 +GOOGL,2022-01-21,130.35150146484375 +GOOGL,2022-01-24,130.8040008544922 +GOOGL,2022-01-25,126.93499755859375 +GOOGL,2022-01-26,129.23300170898438 +GOOGL,2022-01-27,129.0050048828125 +GOOGL,2022-01-28,133.3509979248047 +GOOGL,2022-01-31,135.30349731445312 +GOOGL,2022-02-01,137.6439971923828 +GOOGL,2022-02-02,148.0 +GOOGL,2022-02-03,143.08999633789062 +GOOGL,2022-02-04,143.29299926757812 +GOOGL,2022-02-07,139.2010040283203 +GOOGL,2022-02-08,139.3990020751953 +GOOGL,2022-02-09,141.5919952392578 +GOOGL,2022-02-10,138.6199951171875 +GOOGL,2022-02-11,134.28250122070312 +GOOGL,2022-02-14,135.5260009765625 +GOOGL,2022-02-15,136.60850524902344 +GOOGL,2022-02-16,137.73800659179688 +GOOGL,2022-02-17,132.53900146484375 +GOOGL,2022-02-18,130.4029998779297 +GOOGL,2022-02-22,129.81350708007812 +GOOGL,2022-02-23,127.58799743652344 +GOOGL,2022-02-24,132.6909942626953 +GOOGL,2022-02-25,134.45950317382812 +GOOGL,2022-02-28,135.0570068359375 +GOOGL,2022-03-01,134.06149291992188 +GOOGL,2022-03-02,134.57150268554688 +GOOGL,2022-03-03,133.89950561523438 +GOOGL,2022-03-04,131.906494140625 +GOOGL,2022-03-07,126.37850189208984 +GOOGL,2022-03-08,127.10449981689453 +GOOGL,2022-03-09,133.4199981689453 +GOOGL,2022-03-10,132.42950439453125 +GOOGL,2022-03-11,129.87049865722656 +GOOGL,2022-03-14,125.95099639892578 +GOOGL,2022-03-15,129.197998046875 +GOOGL,2022-03-16,133.28050231933594 +GOOGL,2022-03-17,133.83900451660156 +GOOGL,2022-03-18,136.12550354003906 +GOOGL,2022-03-21,136.10150146484375 +GOOGL,2022-03-22,139.8679962158203 +GOOGL,2022-03-23,138.27549743652344 +GOOGL,2022-03-24,141.57200622558594 +GOOGL,2022-03-25,141.67300415039062 +GOOGL,2022-03-28,141.45550537109375 +GOOGL,2022-03-29,142.5054931640625 +GOOGL,2022-03-30,141.93850708007812 +GOOGL,2022-03-31,139.0675048828125 +GOOGL,2022-04-01,140.15049743652344 +GOOGL,2022-04-04,142.97149658203125 +GOOGL,2022-04-05,140.59100341796875 +GOOGL,2022-04-06,136.54800415039062 +GOOGL,2022-04-07,135.8885040283203 +GOOGL,2022-04-08,133.28750610351562 +GOOGL,2022-04-11,128.82350158691406 +GOOGL,2022-04-12,127.7145004272461 +GOOGL,2022-04-13,129.8939971923828 +GOOGL,2022-04-14,126.7300033569336 +GOOGL,2022-04-18,127.67649841308594 +GOOGL,2022-04-19,130.00900268554688 +GOOGL,2022-04-20,128.0399932861328 +GOOGL,2022-04-21,124.81449890136719 +GOOGL,2022-04-22,119.635498046875 +GOOGL,2022-04-25,123.0739974975586 +GOOGL,2022-04-26,118.6500015258789 +GOOGL,2022-04-27,114.29450225830078 +GOOGL,2022-04-28,118.52249908447266 +GOOGL,2022-04-29,114.1094970703125 +GOOGL,2022-05-02,116.58300018310547 +GOOGL,2022-05-03,117.33399963378906 +GOOGL,2022-05-04,122.26100158691406 +GOOGL,2022-05-05,116.50550079345703 +GOOGL,2022-05-06,115.74649810791016 +GOOGL,2022-05-09,112.51100158691406 +GOOGL,2022-05-10,114.3949966430664 +GOOGL,2022-05-11,113.60250091552734 +GOOGL,2022-05-12,112.84400177001953 +GOOGL,2022-05-13,116.05049896240234 +GOOGL,2022-05-16,114.44499969482422 +GOOGL,2022-05-17,116.4729995727539 +GOOGL,2022-05-18,111.89949798583984 +GOOGL,2022-05-19,110.38400268554688 +GOOGL,2022-05-20,108.90799713134766 +GOOGL,2022-05-23,111.48799896240234 +GOOGL,2022-05-24,105.97000122070312 +GOOGL,2022-05-25,105.80500030517578 +GOOGL,2022-05-26,107.7925033569336 +GOOGL,2022-05-27,112.31649780273438 +GOOGL,2022-05-31,113.76200103759766 +GOOGL,2022-06-01,113.89199829101562 +GOOGL,2022-06-02,117.62249755859375 +GOOGL,2022-06-03,114.54100036621094 +GOOGL,2022-06-06,116.82050323486328 +GOOGL,2022-06-07,117.14949798583984 +GOOGL,2022-06-08,117.19400024414062 +GOOGL,2022-06-09,114.83550262451172 +GOOGL,2022-06-10,111.1614990234375 +GOOGL,2022-06-13,106.39250183105469 +GOOGL,2022-06-14,106.71549987792969 +GOOGL,2022-06-15,109.7645034790039 +GOOGL,2022-06-16,106.03350067138672 +GOOGL,2022-06-17,107.14350128173828 +GOOGL,2022-06-21,111.54399871826172 +GOOGL,2022-06-22,111.48750305175781 +GOOGL,2022-06-23,112.24199676513672 +GOOGL,2022-06-24,117.9749984741211 +GOOGL,2022-06-27,115.83350372314453 +GOOGL,2022-06-28,112.00749969482422 +GOOGL,2022-06-29,111.70149993896484 +GOOGL,2022-06-30,108.96299743652344 +GOOGL,2022-07-01,108.73750305175781 +GOOGL,2022-07-05,113.26300048828125 +GOOGL,2022-07-06,114.5719985961914 +GOOGL,2022-07-07,118.78299713134766 +GOOGL,2022-07-08,119.35350036621094 +GOOGL,2022-07-11,115.67649841308594 +GOOGL,2022-07-12,114.02050018310547 +GOOGL,2022-07-13,111.35350036621094 +GOOGL,2022-07-14,110.36750030517578 +GOOGL,2022-07-15,111.77749633789062 +GOOGL,2022-07-18,109.02999877929688 +GOOGL,2022-07-19,113.80999755859375 +GOOGL,2022-07-20,113.9000015258789 +GOOGL,2022-07-21,114.33999633789062 +GOOGL,2022-07-22,107.9000015258789 +GOOGL,2022-07-25,107.51000213623047 +GOOGL,2022-07-26,105.0199966430664 +GOOGL,2022-07-27,113.05999755859375 +GOOGL,2022-07-28,114.22000122070312 +GOOGL,2022-07-29,116.31999969482422 +GOOGL,2022-08-01,114.86000061035156 +GOOGL,2022-08-02,115.12999725341797 +GOOGL,2022-08-03,118.08000183105469 +GOOGL,2022-08-04,118.19000244140625 +GOOGL,2022-08-05,117.47000122070312 +GOOGL,2022-08-08,117.30000305175781 +GOOGL,2022-08-09,116.62999725341797 +GOOGL,2022-08-10,119.69999694824219 +GOOGL,2022-08-11,118.83999633789062 +GOOGL,2022-08-12,121.68000030517578 +GOOGL,2022-08-15,122.08000183105469 +GOOGL,2022-08-16,121.69999694824219 +GOOGL,2022-08-17,119.55000305175781 +GOOGL,2022-08-18,120.16999816894531 +GOOGL,2022-08-19,117.20999908447266 +GOOGL,2022-08-22,114.23999786376953 +GOOGL,2022-08-23,113.86000061035156 +GOOGL,2022-08-24,113.69000244140625 +GOOGL,2022-08-25,116.6500015258789 +GOOGL,2022-08-26,110.33999633789062 +GOOGL,2022-08-29,109.41999816894531 +GOOGL,2022-08-30,108.94000244140625 +GOOGL,2022-08-31,108.22000122070312 +GOOGL,2022-09-01,109.73999786376953 +GOOGL,2022-09-02,107.8499984741211 +GOOGL,2022-09-06,106.80999755859375 +GOOGL,2022-09-07,109.44999694824219 +GOOGL,2022-09-08,108.37999725341797 +GOOGL,2022-09-09,110.6500015258789 +GOOGL,2022-09-12,110.86000061035156 +GOOGL,2022-09-13,104.31999969482422 +GOOGL,2022-09-14,105.0 +GOOGL,2022-09-15,102.91000366210938 +GOOGL,2022-09-16,102.80000305175781 +GOOGL,2022-09-19,103.06999969482422 +GOOGL,2022-09-20,101.13999938964844 +GOOGL,2022-09-21,99.27999877929688 +GOOGL,2022-09-22,100.13999938964844 +GOOGL,2022-09-23,98.73999786376953 +GOOGL,2022-09-26,98.16999816894531 +GOOGL,2022-09-27,97.5 +GOOGL,2022-09-28,100.05000305175781 +GOOGL,2022-09-29,97.41999816894531 +GOOGL,2022-09-30,95.6500015258789 +GOOGL,2022-10-03,98.63999938964844 +GOOGL,2022-10-04,101.63999938964844 +GOOGL,2022-10-05,101.43000030517578 +GOOGL,2022-10-06,101.41999816894531 +GOOGL,2022-10-07,98.68000030517578 +GOOGL,2022-10-10,97.86000061035156 +GOOGL,2022-10-11,97.18000030517578 +GOOGL,2022-10-12,97.55999755859375 +GOOGL,2022-10-13,99.05999755859375 +GOOGL,2022-10-14,96.55999755859375 +GOOGL,2022-10-17,99.97000122070312 +GOOGL,2022-10-18,100.7699966430664 +GOOGL,2022-10-19,99.62999725341797 +GOOGL,2022-10-20,99.97000122070312 +GOOGL,2022-10-21,101.12999725341797 +GOOGL,2022-10-24,102.5199966430664 +GOOGL,2022-10-25,104.4800033569336 +GOOGL,2022-10-26,94.93000030517578 +GOOGL,2022-10-27,92.22000122070312 +GOOGL,2022-10-28,96.29000091552734 +GOOGL,2022-10-31,94.51000213623047 +GOOGL,2022-11-01,90.47000122070312 +GOOGL,2022-11-02,86.97000122070312 +GOOGL,2022-11-03,83.43000030517578 +GOOGL,2022-11-04,86.58000183105469 +GOOGL,2022-11-07,88.48999786376953 +GOOGL,2022-11-08,88.9000015258789 +GOOGL,2022-11-09,87.31999969482422 +GOOGL,2022-11-10,93.94000244140625 +GOOGL,2022-11-11,96.41000366210938 +GOOGL,2022-11-14,95.69999694824219 +GOOGL,2022-11-15,98.44000244140625 +GOOGL,2022-11-16,98.8499984741211 +GOOGL,2022-11-17,98.36000061035156 +GOOGL,2022-11-18,97.43000030517578 +GOOGL,2022-11-21,95.5999984741211 +GOOGL,2022-11-22,97.05000305175781 +GOOGL,2022-11-23,98.45999908447266 +GOOGL,2022-11-25,97.45999908447266 +GOOGL,2022-11-28,96.05000305175781 +GOOGL,2022-11-29,95.19000244140625 +GOOGL,2022-11-30,100.98999786376953 +GOOGL,2022-12-01,100.98999786376953 +GOOGL,2022-12-02,100.44000244140625 +GOOGL,2022-12-05,99.4800033569336 +GOOGL,2022-12-06,96.9800033569336 +GOOGL,2022-12-07,94.94000244140625 +GOOGL,2022-12-08,93.70999908447266 +GOOGL,2022-12-09,92.83000183105469 +GOOGL,2022-12-12,93.30999755859375 +GOOGL,2022-12-13,95.62999725341797 +GOOGL,2022-12-14,95.06999969482422 +GOOGL,2022-12-15,90.86000061035156 +GOOGL,2022-12-16,90.26000213623047 +GOOGL,2022-12-19,88.44000244140625 +GOOGL,2022-12-20,89.0199966430664 +GOOGL,2022-12-21,89.58000183105469 +GOOGL,2022-12-22,87.76000213623047 +GOOGL,2022-12-23,89.2300033569336 +GOOGL,2022-12-27,87.38999938964844 +GOOGL,2022-12-28,86.0199966430664 +GOOGL,2022-12-29,88.44999694824219 +GOOGL,2022-12-30,88.2300033569336 +GOOGL,2023-01-03,89.12000274658203 +GOOGL,2023-01-04,88.08000183105469 +GOOGL,2023-01-05,86.19999694824219 +GOOGL,2023-01-06,87.33999633789062 +GOOGL,2023-01-09,88.0199966430664 +GOOGL,2023-01-10,88.41999816894531 +GOOGL,2023-01-11,91.5199966430664 +GOOGL,2023-01-12,91.12999725341797 +GOOGL,2023-01-13,92.12000274658203 +GOOGL,2023-01-17,91.29000091552734 +GOOGL,2023-01-18,91.12000274658203 +GOOGL,2023-01-19,93.05000305175781 +GOOGL,2023-01-20,98.0199966430664 +GOOGL,2023-01-23,99.79000091552734 +GOOGL,2023-01-24,97.69999694824219 +GOOGL,2023-01-25,95.22000122070312 +GOOGL,2023-01-26,97.5199966430664 +GOOGL,2023-01-27,99.37000274658203 +GOOGL,2023-01-30,96.94000244140625 +GOOGL,2023-01-31,98.83999633789062 +GOOGL,2023-02-01,100.43000030517578 +GOOGL,2023-02-02,107.73999786376953 +GOOGL,2023-02-03,104.77999877929688 +GOOGL,2023-02-06,102.9000015258789 +GOOGL,2023-02-07,107.63999938964844 +GOOGL,2023-02-08,99.37000274658203 +GOOGL,2023-02-09,95.01000213623047 +GOOGL,2023-02-10,94.56999969482422 +GOOGL,2023-02-13,94.61000061035156 +GOOGL,2023-02-14,94.68000030517578 +GOOGL,2023-02-15,96.94000244140625 +GOOGL,2023-02-16,95.51000213623047 +GOOGL,2023-02-17,94.3499984741211 +GOOGL,2023-02-21,91.79000091552734 +GOOGL,2023-02-22,91.6500015258789 +GOOGL,2023-02-23,90.88999938964844 +GOOGL,2023-02-24,89.12999725341797 +GOOGL,2023-02-27,89.87000274658203 +GOOGL,2023-02-28,90.05999755859375 +GOOGL,2023-03-01,90.36000061035156 +GOOGL,2023-03-02,92.0 +GOOGL,2023-03-03,93.6500015258789 +GOOGL,2023-03-06,95.12999725341797 +GOOGL,2023-03-07,93.86000061035156 +GOOGL,2023-03-08,94.25 +GOOGL,2023-03-09,92.31999969482422 +GOOGL,2023-03-10,90.62999725341797 +GOOGL,2023-03-13,91.11000061035156 +GOOGL,2023-03-14,93.97000122070312 +GOOGL,2023-03-15,96.11000061035156 +GOOGL,2023-03-16,100.31999969482422 +GOOGL,2023-03-17,101.62000274658203 +GOOGL,2023-03-20,101.22000122070312 +GOOGL,2023-03-21,104.91999816894531 +GOOGL,2023-03-22,103.37000274658203 +GOOGL,2023-03-23,105.5999984741211 +GOOGL,2023-03-24,105.44000244140625 +GOOGL,2023-03-27,102.45999908447266 +GOOGL,2023-03-28,101.02999877929688 +GOOGL,2023-03-29,101.38999938964844 +GOOGL,2023-03-30,100.88999938964844 +GOOGL,2023-03-31,103.7300033569336 +GOOGL,2023-04-03,104.36000061035156 +GOOGL,2023-04-04,104.72000122070312 +GOOGL,2023-04-05,104.47000122070312 +GOOGL,2023-04-06,108.41999816894531 +GOOGL,2023-04-10,106.44000244140625 +GOOGL,2023-04-11,105.3499984741211 +GOOGL,2023-04-12,104.63999938964844 +GOOGL,2023-04-13,107.43000030517578 +GOOGL,2023-04-14,108.87000274658203 +GOOGL,2023-04-17,105.97000122070312 +GOOGL,2023-04-18,104.5 +GOOGL,2023-04-19,104.18000030517578 +GOOGL,2023-04-20,105.29000091552734 +GOOGL,2023-04-21,105.41000366210938 +GOOGL,2023-04-24,105.97000122070312 +GOOGL,2023-04-25,103.8499984741211 +GOOGL,2023-04-26,103.70999908447266 +GOOGL,2023-04-27,107.58999633789062 +GOOGL,2023-04-28,107.33999633789062 +GOOGL,2023-05-01,107.19999694824219 +GOOGL,2023-05-02,105.31999969482422 +GOOGL,2023-05-03,105.41000366210938 +GOOGL,2023-05-04,104.69000244140625 +GOOGL,2023-05-05,105.56999969482422 diff --git a/scraper/Companies_Data/GOOGL_Data/GOOGLmeta_data.csv b/scraper/Companies_Data/GOOGL_Data/GOOGLmeta_data.csv new file mode 100644 index 0000000..d65f88c --- /dev/null +++ b/scraper/Companies_Data/GOOGL_Data/GOOGLmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Alphabet Inc.,Online Media,Larry Page,GOOGL.png diff --git a/scraper/Companies_Data/GS_Data/GS_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/GS_Data/GS_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..2d70753 --- /dev/null +++ b/scraper/Companies_Data/GS_Data/GS_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,48000000000.0,133000000000.0,993000000000.0,255000000000.0 +1,2020-12-31,53000000000.0,156000000000.0,1163000000000.0,266000000000.0 +2,2021-12-31,47000000000.0,261000000000.0,1463000000000.0,301000000000.0 +3,2022-12-31,61000000000.0,242000000000.0,1442000000000.0,308000000000.0 +4,2022-03-31,58000000000.0,274000000000.0,1589000000000.0,316000000000.0 +5,2022-06-30,58000000000.0,288000000000.0,1601000000000.0,309000000000.0 +6,2022-09-30,52000000000.0,284000000000.0,1557000000000.0,292000000000.0 +7,2022-12-31,61000000000.0,242000000000.0,1442000000000.0,308000000000.0 +8,2023-03-31,65000000000.0,229000000000.0,1538000000000.0,306000000000.0 diff --git a/scraper/Companies_Data/GS_Data/GS_current_ratios.csv b/scraper/Companies_Data/GS_Data/GS_current_ratios.csv new file mode 100644 index 0000000..70e2eee --- /dev/null +++ b/scraper/Companies_Data/GS_Data/GS_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +GS,2022-03-31,5.552565,1.2179,1.979298,1.142428 +GS,2022-06-30,5.755086,,1.929857,0.971626 +GS,2022-07-01,,,, +GS,2022-09-30,6.618112,,2.042118,0.927274 +GS,2022-12-31,9.139739,,2.48148,1.07085 +GS,2023-03-31,10.881903,,2.473094,1.025371 +GS,2023-05-03,11.699893,2.0757,2.514395,0.937621 +GS,2023-05-04,,,, diff --git a/scraper/Companies_Data/GS_Data/GS_price_history.csv b/scraper/Companies_Data/GS_Data/GS_price_history.csv new file mode 100644 index 0000000..2f1c142 --- /dev/null +++ b/scraper/Companies_Data/GS_Data/GS_price_history.csv @@ -0,0 +1,6043 @@ +symbol,date,Closing Price +GS,1999-05-04,70.375 +GS,1999-05-05,69.125 +GS,1999-05-06,67.9375 +GS,1999-05-07,74.125 +GS,1999-05-10,70.6875 +GS,1999-05-11,70.625 +GS,1999-05-12,73.5 +GS,1999-05-13,73.1875 +GS,1999-05-14,70.1875 +GS,1999-05-17,68.625 +GS,1999-05-18,68.625 +GS,1999-05-19,69.3125 +GS,1999-05-20,68.375 +GS,1999-05-21,67.5 +GS,1999-05-24,65.3125 +GS,1999-05-25,64.5 +GS,1999-05-26,66.0625 +GS,1999-05-27,67.75 +GS,1999-05-28,67.9375 +GS,1999-06-01,64.1875 +GS,1999-06-02,63.25 +GS,1999-06-03,63.625 +GS,1999-06-04,65.375 +GS,1999-06-07,65.9375 +GS,1999-06-08,63.75 +GS,1999-06-09,65.5 +GS,1999-06-10,63.375 +GS,1999-06-11,63.25 +GS,1999-06-14,61.25 +GS,1999-06-15,62.75 +GS,1999-06-16,65.25 +GS,1999-06-17,65.0 +GS,1999-06-18,64.8125 +GS,1999-06-21,69.5 +GS,1999-06-22,68.0 +GS,1999-06-23,65.0 +GS,1999-06-24,65.0625 +GS,1999-06-25,66.25 +GS,1999-06-28,66.5625 +GS,1999-06-29,67.75 +GS,1999-06-30,72.25 +GS,1999-07-01,70.8125 +GS,1999-07-02,70.9375 +GS,1999-07-06,70.5 +GS,1999-07-07,68.0 +GS,1999-07-08,67.25 +GS,1999-07-09,67.25 +GS,1999-07-12,68.375 +GS,1999-07-13,67.875 +GS,1999-07-14,67.625 +GS,1999-07-15,67.9375 +GS,1999-07-16,68.0625 +GS,1999-07-19,69.4375 +GS,1999-07-20,68.125 +GS,1999-07-21,67.875 +GS,1999-07-22,66.5 +GS,1999-07-23,64.0625 +GS,1999-07-26,63.25 +GS,1999-07-27,65.5 +GS,1999-07-28,66.0625 +GS,1999-07-29,65.0 +GS,1999-07-30,64.3125 +GS,1999-08-02,62.8125 +GS,1999-08-03,60.8125 +GS,1999-08-04,60.0 +GS,1999-08-05,59.25 +GS,1999-08-06,56.25 +GS,1999-08-09,55.8125 +GS,1999-08-10,57.0 +GS,1999-08-11,61.5 +GS,1999-08-12,60.6875 +GS,1999-08-13,63.125 +GS,1999-08-16,62.875 +GS,1999-08-17,63.0 +GS,1999-08-18,62.3125 +GS,1999-08-19,61.5625 +GS,1999-08-20,62.3125 +GS,1999-08-23,63.625 +GS,1999-08-24,63.4375 +GS,1999-08-25,64.0 +GS,1999-08-26,62.75 +GS,1999-08-27,61.5625 +GS,1999-08-30,59.3125 +GS,1999-08-31,59.8125 +GS,1999-09-01,60.3125 +GS,1999-09-02,59.25 +GS,1999-09-03,63.125 +GS,1999-09-07,62.5 +GS,1999-09-08,62.5625 +GS,1999-09-09,61.75 +GS,1999-09-10,63.09375 +GS,1999-09-13,62.125 +GS,1999-09-14,59.375 +GS,1999-09-15,58.3125 +GS,1999-09-16,57.6875 +GS,1999-09-17,60.0625 +GS,1999-09-20,60.75 +GS,1999-09-21,59.125 +GS,1999-09-22,61.3125 +GS,1999-09-23,60.8125 +GS,1999-09-24,61.9375 +GS,1999-09-27,61.5625 +GS,1999-09-28,62.25 +GS,1999-09-29,61.4375 +GS,1999-09-30,61.0 +GS,1999-10-01,59.1875 +GS,1999-10-04,61.6875 +GS,1999-10-05,62.25 +GS,1999-10-06,64.0 +GS,1999-10-07,63.1875 +GS,1999-10-08,63.9375 +GS,1999-10-11,63.6875 +GS,1999-10-12,62.9375 +GS,1999-10-13,61.0 +GS,1999-10-14,62.0 +GS,1999-10-15,59.75 +GS,1999-10-18,59.25 +GS,1999-10-19,60.375 +GS,1999-10-20,61.75 +GS,1999-10-21,61.8125 +GS,1999-10-22,65.5 +GS,1999-10-25,64.0 +GS,1999-10-26,61.8125 +GS,1999-10-27,64.375 +GS,1999-10-28,72.0 +GS,1999-10-29,71.0 +GS,1999-11-01,69.375 +GS,1999-11-02,69.75 +GS,1999-11-03,68.75 +GS,1999-11-04,70.125 +GS,1999-11-05,73.6875 +GS,1999-11-08,73.0 +GS,1999-11-09,71.875 +GS,1999-11-10,71.9375 +GS,1999-11-11,73.3125 +GS,1999-11-12,79.75 +GS,1999-11-15,78.0 +GS,1999-11-16,82.8125 +GS,1999-11-17,79.5625 +GS,1999-11-18,80.1875 +GS,1999-11-19,79.9375 +GS,1999-11-22,79.6875 +GS,1999-11-23,77.75 +GS,1999-11-24,77.125 +GS,1999-11-26,77.3125 +GS,1999-11-29,74.5 +GS,1999-11-30,75.125 +GS,1999-12-01,76.1875 +GS,1999-12-02,77.5 +GS,1999-12-03,79.0625 +GS,1999-12-06,77.0 +GS,1999-12-07,80.9375 +GS,1999-12-08,80.0 +GS,1999-12-09,80.0 +GS,1999-12-10,82.0 +GS,1999-12-13,82.0625 +GS,1999-12-14,78.75 +GS,1999-12-15,79.4375 +GS,1999-12-16,78.5625 +GS,1999-12-17,80.1875 +GS,1999-12-20,81.875 +GS,1999-12-21,80.9375 +GS,1999-12-22,79.6875 +GS,1999-12-23,81.0 +GS,1999-12-27,82.0625 +GS,1999-12-28,85.0 +GS,1999-12-29,88.0 +GS,1999-12-30,92.1875 +GS,1999-12-31,94.1875 +GS,2000-01-03,88.3125 +GS,2000-01-04,82.75 +GS,2000-01-05,78.875 +GS,2000-01-06,82.25 +GS,2000-01-07,82.5625 +GS,2000-01-10,84.375 +GS,2000-01-11,84.8125 +GS,2000-01-12,84.375 +GS,2000-01-13,84.5 +GS,2000-01-14,85.625 +GS,2000-01-18,86.875 +GS,2000-01-19,87.5625 +GS,2000-01-20,85.9375 +GS,2000-01-21,85.6875 +GS,2000-01-24,81.75 +GS,2000-01-25,83.875 +GS,2000-01-26,88.25 +GS,2000-01-27,89.0 +GS,2000-01-28,87.0 +GS,2000-01-31,91.625 +GS,2000-02-01,91.25 +GS,2000-02-02,91.125 +GS,2000-02-03,85.375 +GS,2000-02-04,84.6875 +GS,2000-02-07,85.75 +GS,2000-02-08,89.4375 +GS,2000-02-09,86.75 +GS,2000-02-10,86.625 +GS,2000-02-11,85.125 +GS,2000-02-14,86.5 +GS,2000-02-15,86.5 +GS,2000-02-16,82.9375 +GS,2000-02-17,82.125 +GS,2000-02-18,80.8125 +GS,2000-02-22,81.5625 +GS,2000-02-23,85.75 +GS,2000-02-24,89.625 +GS,2000-02-25,89.25 +GS,2000-02-28,88.0 +GS,2000-02-29,92.5 +GS,2000-03-01,94.75 +GS,2000-03-02,96.25 +GS,2000-03-03,102.5 +GS,2000-03-06,103.6875 +GS,2000-03-07,104.875 +GS,2000-03-08,101.75 +GS,2000-03-09,107.1875 +GS,2000-03-10,112.25 +GS,2000-03-13,110.375 +GS,2000-03-14,104.75 +GS,2000-03-15,103.5625 +GS,2000-03-16,103.3125 +GS,2000-03-17,116.5 +GS,2000-03-20,113.4375 +GS,2000-03-21,118.25 +GS,2000-03-22,117.15625 +GS,2000-03-23,119.0 +GS,2000-03-24,121.3125 +GS,2000-03-27,112.0 +GS,2000-03-28,113.25 +GS,2000-03-29,114.1875 +GS,2000-03-30,106.875 +GS,2000-03-31,105.25 +GS,2000-04-03,105.5 +GS,2000-04-04,98.25 +GS,2000-04-05,97.4375 +GS,2000-04-06,106.0 +GS,2000-04-07,102.5 +GS,2000-04-10,107.0625 +GS,2000-04-11,104.8125 +GS,2000-04-12,96.5625 +GS,2000-04-13,95.25 +GS,2000-04-14,82.75 +GS,2000-04-17,87.5 +GS,2000-04-18,93.75 +GS,2000-04-19,92.0625 +GS,2000-04-20,88.8125 +GS,2000-04-24,86.875 +GS,2000-04-25,97.0625 +GS,2000-04-26,94.5 +GS,2000-04-27,95.1875 +GS,2000-04-28,93.25 +GS,2000-05-01,97.0 +GS,2000-05-02,93.0 +GS,2000-05-03,91.125 +GS,2000-05-04,90.1875 +GS,2000-05-05,89.875 +GS,2000-05-08,87.3125 +GS,2000-05-09,85.625 +GS,2000-05-10,81.4375 +GS,2000-05-11,80.875 +GS,2000-05-12,83.78125 +GS,2000-05-15,87.0625 +GS,2000-05-16,85.5 +GS,2000-05-17,84.6875 +GS,2000-05-18,85.25 +GS,2000-05-19,84.5625 +GS,2000-05-22,82.0 +GS,2000-05-23,82.8125 +GS,2000-05-24,80.0 +GS,2000-05-25,73.0 +GS,2000-05-26,69.8125 +GS,2000-05-30,72.0 +GS,2000-05-31,73.5625 +GS,2000-06-01,76.375 +GS,2000-06-02,86.875 +GS,2000-06-05,84.5 +GS,2000-06-06,83.125 +GS,2000-06-07,86.6875 +GS,2000-06-08,85.0625 +GS,2000-06-09,83.25 +GS,2000-06-12,83.3125 +GS,2000-06-13,85.125 +GS,2000-06-14,89.9375 +GS,2000-06-15,90.25 +GS,2000-06-16,89.9375 +GS,2000-06-19,91.625 +GS,2000-06-20,89.0 +GS,2000-06-21,86.625 +GS,2000-06-22,84.25 +GS,2000-06-23,86.0 +GS,2000-06-26,87.75 +GS,2000-06-27,88.3125 +GS,2000-06-28,89.875 +GS,2000-06-29,92.625 +GS,2000-06-30,94.78125 +GS,2000-07-03,94.9375 +GS,2000-07-05,95.9375 +GS,2000-07-06,93.1875 +GS,2000-07-07,94.9375 +GS,2000-07-10,97.6875 +GS,2000-07-11,98.5 +GS,2000-07-12,101.9375 +GS,2000-07-13,104.25 +GS,2000-07-14,104.1875 +GS,2000-07-17,100.0 +GS,2000-07-18,103.875 +GS,2000-07-19,100.75 +GS,2000-07-20,103.6875 +GS,2000-07-21,104.25 +GS,2000-07-24,105.375 +GS,2000-07-25,106.0 +GS,2000-07-26,105.9375 +GS,2000-07-27,100.0 +GS,2000-07-28,98.5 +GS,2000-07-31,98.6875 +GS,2000-08-01,100.625 +GS,2000-08-02,102.125 +GS,2000-08-03,105.625 +GS,2000-08-04,111.25 +GS,2000-08-07,114.0625 +GS,2000-08-08,113.0 +GS,2000-08-09,114.9375 +GS,2000-08-10,112.0 +GS,2000-08-11,119.875 +GS,2000-08-14,120.75 +GS,2000-08-15,118.1875 +GS,2000-08-16,113.0 +GS,2000-08-17,118.625 +GS,2000-08-18,117.0 +GS,2000-08-21,117.8125 +GS,2000-08-22,119.875 +GS,2000-08-23,119.0 +GS,2000-08-24,118.25 +GS,2000-08-25,119.375 +GS,2000-08-28,122.4375 +GS,2000-08-29,127.4375 +GS,2000-08-30,123.6875 +GS,2000-08-31,129.5 +GS,2000-09-01,129.625 +GS,2000-09-05,128.8125 +GS,2000-09-06,128.125 +GS,2000-09-07,128.6875 +GS,2000-09-08,124.25 +GS,2000-09-11,132.0 +GS,2000-09-12,131.3125 +GS,2000-09-13,128.5 +GS,2000-09-14,129.0 +GS,2000-09-15,124.875 +GS,2000-09-18,118.5625 +GS,2000-09-19,119.9375 +GS,2000-09-20,118.0 +GS,2000-09-21,113.25 +GS,2000-09-22,114.875 +GS,2000-09-25,116.5 +GS,2000-09-26,110.875 +GS,2000-09-27,107.0625 +GS,2000-09-28,113.0 +GS,2000-09-29,114.0625 +GS,2000-10-02,115.375 +GS,2000-10-03,113.875 +GS,2000-10-04,109.4375 +GS,2000-10-05,114.875 +GS,2000-10-06,108.875 +GS,2000-10-09,105.25 +GS,2000-10-10,102.6875 +GS,2000-10-11,104.0 +GS,2000-10-12,94.3125 +GS,2000-10-13,101.5 +GS,2000-10-16,103.625 +GS,2000-10-17,99.25 +GS,2000-10-18,98.0 +GS,2000-10-19,100.5625 +GS,2000-10-20,104.9375 +GS,2000-10-23,102.4375 +GS,2000-10-24,101.125 +GS,2000-10-25,96.1875 +GS,2000-10-26,92.9375 +GS,2000-10-27,93.0 +GS,2000-10-30,96.5 +GS,2000-10-31,99.8125 +GS,2000-11-01,96.6875 +GS,2000-11-02,99.25 +GS,2000-11-03,100.4375 +GS,2000-11-06,96.0625 +GS,2000-11-07,93.75 +GS,2000-11-08,92.4375 +GS,2000-11-09,91.875 +GS,2000-11-10,89.1875 +GS,2000-11-13,86.375 +GS,2000-11-14,88.875 +GS,2000-11-15,90.0625 +GS,2000-11-16,91.4375 +GS,2000-11-17,88.0625 +GS,2000-11-20,83.0 +GS,2000-11-21,84.1875 +GS,2000-11-22,79.9375 +GS,2000-11-24,81.5 +GS,2000-11-27,82.5 +GS,2000-11-28,80.5 +GS,2000-11-29,82.875 +GS,2000-11-30,82.125 +GS,2000-12-01,82.0 +GS,2000-12-04,81.75 +GS,2000-12-05,88.75 +GS,2000-12-06,87.75 +GS,2000-12-07,85.875 +GS,2000-12-08,91.875 +GS,2000-12-11,96.0 +GS,2000-12-12,92.4375 +GS,2000-12-13,94.0625 +GS,2000-12-14,87.4375 +GS,2000-12-15,86.6875 +GS,2000-12-18,85.9375 +GS,2000-12-19,89.375 +GS,2000-12-20,90.0 +GS,2000-12-21,93.8125 +GS,2000-12-22,98.8125 +GS,2000-12-26,101.8125 +GS,2000-12-27,101.875 +GS,2000-12-28,107.125 +GS,2000-12-29,106.9375 +GS,2001-01-02,100.25 +GS,2001-01-03,115.5 +GS,2001-01-04,112.75 +GS,2001-01-05,107.875 +GS,2001-01-08,106.375 +GS,2001-01-09,104.75 +GS,2001-01-10,108.5 +GS,2001-01-11,110.5 +GS,2001-01-12,108.75 +GS,2001-01-16,110.0 +GS,2001-01-17,110.0 +GS,2001-01-18,107.5 +GS,2001-01-19,110.9375 +GS,2001-01-22,113.125 +GS,2001-01-23,116.0 +GS,2001-01-24,117.875 +GS,2001-01-25,113.5625 +GS,2001-01-26,114.6875 +GS,2001-01-29,115.91000366210938 +GS,2001-01-30,118.62000274658203 +GS,2001-01-31,113.75 +GS,2001-02-01,118.19999694824219 +GS,2001-02-02,113.95999908447266 +GS,2001-02-05,112.0999984741211 +GS,2001-02-06,108.94999694824219 +GS,2001-02-07,105.19999694824219 +GS,2001-02-08,105.94999694824219 +GS,2001-02-09,107.75 +GS,2001-02-12,109.5 +GS,2001-02-13,105.9000015258789 +GS,2001-02-14,104.25 +GS,2001-02-15,107.19999694824219 +GS,2001-02-16,101.5 +GS,2001-02-20,96.0 +GS,2001-02-21,94.4000015258789 +GS,2001-02-22,97.19999694824219 +GS,2001-02-23,96.04000091552734 +GS,2001-02-26,98.30000305175781 +GS,2001-02-27,98.33999633789062 +GS,2001-02-28,91.75 +GS,2001-03-01,91.61000061035156 +GS,2001-03-02,91.4000015258789 +GS,2001-03-05,92.1500015258789 +GS,2001-03-06,95.3499984741211 +GS,2001-03-07,94.94999694824219 +GS,2001-03-08,91.75 +GS,2001-03-09,87.0 +GS,2001-03-12,82.48999786376953 +GS,2001-03-13,87.51000213623047 +GS,2001-03-14,83.91000366210938 +GS,2001-03-15,87.94999694824219 +GS,2001-03-16,87.55000305175781 +GS,2001-03-19,90.94000244140625 +GS,2001-03-20,87.05999755859375 +GS,2001-03-21,85.0 +GS,2001-03-22,85.91000366210938 +GS,2001-03-23,89.80999755859375 +GS,2001-03-26,89.23999786376953 +GS,2001-03-27,93.5 +GS,2001-03-28,87.25 +GS,2001-03-29,88.0999984741211 +GS,2001-03-30,85.0999984741211 +GS,2001-04-02,84.16000366210938 +GS,2001-04-03,81.30999755859375 +GS,2001-04-04,77.52999877929688 +GS,2001-04-05,86.0 +GS,2001-04-06,84.19999694824219 +GS,2001-04-09,84.0 +GS,2001-04-10,87.80999755859375 +GS,2001-04-11,91.30000305175781 +GS,2001-04-12,94.0 +GS,2001-04-16,91.77999877929688 +GS,2001-04-17,93.0999984741211 +GS,2001-04-18,99.6500015258789 +GS,2001-04-19,97.69000244140625 +GS,2001-04-20,95.66000366210938 +GS,2001-04-23,92.95999908447266 +GS,2001-04-24,91.4000015258789 +GS,2001-04-25,92.81999969482422 +GS,2001-04-26,92.48999786376953 +GS,2001-04-27,92.94000244140625 +GS,2001-04-30,91.0999984741211 +GS,2001-05-01,92.6500015258789 +GS,2001-05-02,98.0 +GS,2001-05-03,96.0 +GS,2001-05-04,97.19999694824219 +GS,2001-05-07,96.01000213623047 +GS,2001-05-08,95.25 +GS,2001-05-09,94.66000366210938 +GS,2001-05-10,94.51000213623047 +GS,2001-05-11,92.8499984741211 +GS,2001-05-14,94.0999984741211 +GS,2001-05-15,94.8499984741211 +GS,2001-05-16,99.94999694824219 +GS,2001-05-17,97.94999694824219 +GS,2001-05-18,97.25 +GS,2001-05-21,101.9000015258789 +GS,2001-05-22,103.29000091552734 +GS,2001-05-23,99.30000305175781 +GS,2001-05-24,99.8499984741211 +GS,2001-05-25,97.95999908447266 +GS,2001-05-29,96.87999725341797 +GS,2001-05-30,94.76000213623047 +GS,2001-05-31,95.0999984741211 +GS,2001-06-01,96.69999694824219 +GS,2001-06-04,96.51000213623047 +GS,2001-06-05,97.3499984741211 +GS,2001-06-06,95.54000091552734 +GS,2001-06-07,96.9000015258789 +GS,2001-06-08,95.36000061035156 +GS,2001-06-11,92.01000213623047 +GS,2001-06-12,91.86000061035156 +GS,2001-06-13,89.16000366210938 +GS,2001-06-14,87.01000213623047 +GS,2001-06-15,89.29000091552734 +GS,2001-06-18,88.6500015258789 +GS,2001-06-19,88.18000030517578 +GS,2001-06-20,88.4000015258789 +GS,2001-06-21,93.0 +GS,2001-06-22,92.0999984741211 +GS,2001-06-25,90.94999694824219 +GS,2001-06-26,90.30000305175781 +GS,2001-06-27,87.5 +GS,2001-06-28,86.5999984741211 +GS,2001-06-29,85.80000305175781 +GS,2001-07-02,84.5999984741211 +GS,2001-07-03,84.0 +GS,2001-07-05,84.0 +GS,2001-07-06,83.0999984741211 +GS,2001-07-09,81.91000366210938 +GS,2001-07-10,81.5999984741211 +GS,2001-07-11,81.5999984741211 +GS,2001-07-12,86.55000305175781 +GS,2001-07-13,86.1500015258789 +GS,2001-07-16,83.4000015258789 +GS,2001-07-17,85.8499984741211 +GS,2001-07-18,84.0 +GS,2001-07-19,83.0 +GS,2001-07-20,82.94999694824219 +GS,2001-07-23,81.73999786376953 +GS,2001-07-24,81.8499984741211 +GS,2001-07-25,83.19999694824219 +GS,2001-07-26,84.63999938964844 +GS,2001-07-27,84.81999969482422 +GS,2001-07-30,82.69000244140625 +GS,2001-07-31,83.16000366210938 +GS,2001-08-01,85.3499984741211 +GS,2001-08-02,86.30000305175781 +GS,2001-08-03,85.5 +GS,2001-08-06,83.94999694824219 +GS,2001-08-07,83.54000091552734 +GS,2001-08-08,81.80000305175781 +GS,2001-08-09,80.05000305175781 +GS,2001-08-10,80.80000305175781 +GS,2001-08-13,82.19999694824219 +GS,2001-08-14,81.30000305175781 +GS,2001-08-15,81.8499984741211 +GS,2001-08-16,81.0999984741211 +GS,2001-08-17,77.25 +GS,2001-08-20,77.83999633789062 +GS,2001-08-21,75.4000015258789 +GS,2001-08-22,77.5 +GS,2001-08-23,77.69999694824219 +GS,2001-08-24,81.30000305175781 +GS,2001-08-27,81.9000015258789 +GS,2001-08-28,81.05000305175781 +GS,2001-08-29,80.80000305175781 +GS,2001-08-30,79.61000061035156 +GS,2001-08-31,80.0999984741211 +GS,2001-09-04,79.62000274658203 +GS,2001-09-05,78.55000305175781 +GS,2001-09-06,77.0999984741211 +GS,2001-09-07,74.4800033569336 +GS,2001-09-10,76.19999694824219 +GS,2001-09-17,69.4000015258789 +GS,2001-09-18,67.5 +GS,2001-09-19,67.51000213623047 +GS,2001-09-20,65.75 +GS,2001-09-21,67.69000244140625 +GS,2001-09-24,70.51000213623047 +GS,2001-09-25,70.02999877929688 +GS,2001-09-26,69.8499984741211 +GS,2001-09-27,68.9000015258789 +GS,2001-09-28,71.3499984741211 +GS,2001-10-01,73.5 +GS,2001-10-02,73.5999984741211 +GS,2001-10-03,76.69000244140625 +GS,2001-10-04,79.0 +GS,2001-10-05,76.25 +GS,2001-10-08,75.30000305175781 +GS,2001-10-09,77.93000030517578 +GS,2001-10-10,80.70999908447266 +GS,2001-10-11,83.8499984741211 +GS,2001-10-12,82.80000305175781 +GS,2001-10-15,84.4000015258789 +GS,2001-10-16,84.25 +GS,2001-10-17,82.06999969482422 +GS,2001-10-18,81.41000366210938 +GS,2001-10-19,79.75 +GS,2001-10-22,81.5999984741211 +GS,2001-10-23,81.5999984741211 +GS,2001-10-24,80.5 +GS,2001-10-25,81.4000015258789 +GS,2001-10-26,83.12000274658203 +GS,2001-10-29,80.8499984741211 +GS,2001-10-30,80.05000305175781 +GS,2001-10-31,78.16000366210938 +GS,2001-11-01,80.69999694824219 +GS,2001-11-02,82.25 +GS,2001-11-05,84.70999908447266 +GS,2001-11-06,86.5 +GS,2001-11-07,87.5 +GS,2001-11-08,86.69999694824219 +GS,2001-11-09,86.86000061035156 +GS,2001-11-12,88.0999984741211 +GS,2001-11-13,91.05000305175781 +GS,2001-11-14,91.5 +GS,2001-11-15,88.69999694824219 +GS,2001-11-16,87.75 +GS,2001-11-19,90.55000305175781 +GS,2001-11-20,89.75 +GS,2001-11-21,88.1500015258789 +GS,2001-11-23,90.1500015258789 +GS,2001-11-26,91.44000244140625 +GS,2001-11-27,90.0 +GS,2001-11-28,86.80999755859375 +GS,2001-11-29,89.3499984741211 +GS,2001-11-30,89.0 +GS,2001-12-03,86.01000213623047 +GS,2001-12-04,87.16999816894531 +GS,2001-12-05,92.4000015258789 +GS,2001-12-06,93.9000015258789 +GS,2001-12-07,91.61000061035156 +GS,2001-12-10,91.3499984741211 +GS,2001-12-11,91.81999969482422 +GS,2001-12-12,92.7300033569336 +GS,2001-12-13,91.0 +GS,2001-12-14,89.66000366210938 +GS,2001-12-17,89.13999938964844 +GS,2001-12-18,90.80000305175781 +GS,2001-12-19,94.41000366210938 +GS,2001-12-20,92.30999755859375 +GS,2001-12-21,92.30999755859375 +GS,2001-12-24,92.47000122070312 +GS,2001-12-26,92.80000305175781 +GS,2001-12-27,92.12000274658203 +GS,2001-12-28,93.2699966430664 +GS,2001-12-31,92.75 +GS,2002-01-02,91.06999969482422 +GS,2002-01-03,92.44999694824219 +GS,2002-01-04,96.75 +GS,2002-01-07,95.75 +GS,2002-01-08,92.5 +GS,2002-01-09,93.75 +GS,2002-01-10,93.0 +GS,2002-01-11,91.1500015258789 +GS,2002-01-14,89.97000122070312 +GS,2002-01-15,89.9000015258789 +GS,2002-01-16,88.62999725341797 +GS,2002-01-17,89.86000061035156 +GS,2002-01-18,89.20999908447266 +GS,2002-01-22,86.9800033569336 +GS,2002-01-23,87.25 +GS,2002-01-24,85.5 +GS,2002-01-25,87.30000305175781 +GS,2002-01-28,87.8499984741211 +GS,2002-01-29,84.4800033569336 +GS,2002-01-30,86.0 +GS,2002-01-31,86.9800033569336 +GS,2002-02-01,85.4000015258789 +GS,2002-02-04,82.5 +GS,2002-02-05,81.04000091552734 +GS,2002-02-06,81.9000015258789 +GS,2002-02-07,81.11000061035156 +GS,2002-02-08,83.80000305175781 +GS,2002-02-11,84.8499984741211 +GS,2002-02-12,83.5 +GS,2002-02-13,84.58000183105469 +GS,2002-02-14,85.11000061035156 +GS,2002-02-15,82.76000213623047 +GS,2002-02-19,78.5199966430664 +GS,2002-02-20,80.5999984741211 +GS,2002-02-21,79.47000122070312 +GS,2002-02-22,79.0 +GS,2002-02-25,81.95999908447266 +GS,2002-02-26,81.4000015258789 +GS,2002-02-27,80.88999938964844 +GS,2002-02-28,80.94000244140625 +GS,2002-03-01,83.47000122070312 +GS,2002-03-04,89.0999984741211 +GS,2002-03-05,89.5199966430664 +GS,2002-03-06,90.87000274658203 +GS,2002-03-07,89.95999908447266 +GS,2002-03-08,90.29000091552734 +GS,2002-03-11,90.69999694824219 +GS,2002-03-12,89.80000305175781 +GS,2002-03-13,88.0 +GS,2002-03-14,88.4000015258789 +GS,2002-03-15,90.0 +GS,2002-03-18,89.19999694824219 +GS,2002-03-19,91.05000305175781 +GS,2002-03-20,89.8499984741211 +GS,2002-03-21,90.3499984741211 +GS,2002-03-22,89.7300033569336 +GS,2002-03-25,88.02999877929688 +GS,2002-03-26,88.8499984741211 +GS,2002-03-27,89.30000305175781 +GS,2002-03-28,90.25 +GS,2002-04-01,88.47000122070312 +GS,2002-04-02,87.52999877929688 +GS,2002-04-03,86.45999908447266 +GS,2002-04-04,86.55000305175781 +GS,2002-04-05,86.1500015258789 +GS,2002-04-08,86.05999755859375 +GS,2002-04-09,84.5999984741211 +GS,2002-04-10,84.48999786376953 +GS,2002-04-11,81.23999786376953 +GS,2002-04-12,83.0 +GS,2002-04-15,81.5999984741211 +GS,2002-04-16,84.58999633789062 +GS,2002-04-17,85.05000305175781 +GS,2002-04-18,84.5199966430664 +GS,2002-04-19,86.30999755859375 +GS,2002-04-22,84.0999984741211 +GS,2002-04-23,81.5999984741211 +GS,2002-04-24,79.48999786376953 +GS,2002-04-25,77.20999908447266 +GS,2002-04-26,79.1500015258789 +GS,2002-04-29,78.5 +GS,2002-04-30,78.75 +GS,2002-05-01,79.20999908447266 +GS,2002-05-02,80.70999908447266 +GS,2002-05-03,78.55000305175781 +GS,2002-05-06,75.16000366210938 +GS,2002-05-07,74.8499984741211 +GS,2002-05-08,79.5 +GS,2002-05-09,78.63999938964844 +GS,2002-05-10,76.75 +GS,2002-05-13,78.11000061035156 +GS,2002-05-14,79.30000305175781 +GS,2002-05-15,79.45999908447266 +GS,2002-05-16,80.05000305175781 +GS,2002-05-17,80.5 +GS,2002-05-20,80.23999786376953 +GS,2002-05-21,79.19999694824219 +GS,2002-05-22,78.19999694824219 +GS,2002-05-23,79.16999816894531 +GS,2002-05-24,78.19000244140625 +GS,2002-05-28,76.9000015258789 +GS,2002-05-29,76.1500015258789 +GS,2002-05-30,75.08000183105469 +GS,2002-05-31,75.44999694824219 +GS,2002-06-03,73.79000091552734 +GS,2002-06-04,73.80000305175781 +GS,2002-06-05,75.75 +GS,2002-06-06,73.94999694824219 +GS,2002-06-07,73.94999694824219 +GS,2002-06-10,74.73999786376953 +GS,2002-06-11,72.0999984741211 +GS,2002-06-12,72.5 +GS,2002-06-13,71.30000305175781 +GS,2002-06-14,72.8499984741211 +GS,2002-06-17,75.33999633789062 +GS,2002-06-18,75.77999877929688 +GS,2002-06-19,74.44999694824219 +GS,2002-06-20,72.69999694824219 +GS,2002-06-21,70.55000305175781 +GS,2002-06-24,71.44999694824219 +GS,2002-06-25,71.3499984741211 +GS,2002-06-26,70.80000305175781 +GS,2002-06-27,73.0 +GS,2002-06-28,73.3499984741211 +GS,2002-07-01,71.13999938964844 +GS,2002-07-02,70.69999694824219 +GS,2002-07-03,70.19999694824219 +GS,2002-07-05,73.94999694824219 +GS,2002-07-08,73.5999984741211 +GS,2002-07-09,70.91000366210938 +GS,2002-07-10,71.55000305175781 +GS,2002-07-11,73.25 +GS,2002-07-12,73.1500015258789 +GS,2002-07-15,72.94999694824219 +GS,2002-07-16,72.6500015258789 +GS,2002-07-17,74.4800033569336 +GS,2002-07-18,75.5999984741211 +GS,2002-07-19,77.0 +GS,2002-07-22,72.0 +GS,2002-07-23,67.7300033569336 +GS,2002-07-24,70.8499984741211 +GS,2002-07-25,69.30999755859375 +GS,2002-07-26,69.58000183105469 +GS,2002-07-29,72.69999694824219 +GS,2002-07-30,73.9000015258789 +GS,2002-07-31,73.1500015258789 +GS,2002-08-01,71.98999786376953 +GS,2002-08-02,70.48999786376953 +GS,2002-08-05,68.05000305175781 +GS,2002-08-06,69.9000015258789 +GS,2002-08-07,70.94999694824219 +GS,2002-08-08,74.30000305175781 +GS,2002-08-09,75.44999694824219 +GS,2002-08-12,75.3499984741211 +GS,2002-08-13,74.79000091552734 +GS,2002-08-14,78.5 +GS,2002-08-15,79.55000305175781 +GS,2002-08-16,79.52999877929688 +GS,2002-08-19,81.5 +GS,2002-08-20,80.51000213623047 +GS,2002-08-21,79.87999725341797 +GS,2002-08-22,79.91000366210938 +GS,2002-08-23,78.30000305175781 +GS,2002-08-26,79.75 +GS,2002-08-27,79.0999984741211 +GS,2002-08-28,77.08000183105469 +GS,2002-08-29,77.37999725341797 +GS,2002-08-30,77.30000305175781 +GS,2002-09-03,73.75 +GS,2002-09-04,75.5 +GS,2002-09-05,72.88999938964844 +GS,2002-09-06,72.33999633789062 +GS,2002-09-09,74.30000305175781 +GS,2002-09-10,73.41000366210938 +GS,2002-09-11,73.69000244140625 +GS,2002-09-12,72.19999694824219 +GS,2002-09-13,73.0 +GS,2002-09-16,72.5999984741211 +GS,2002-09-17,70.87000274658203 +GS,2002-09-18,70.41000366210938 +GS,2002-09-19,67.1500015258789 +GS,2002-09-20,67.36000061035156 +GS,2002-09-23,65.66999816894531 +GS,2002-09-24,66.30999755859375 +GS,2002-09-25,67.44999694824219 +GS,2002-09-26,68.04000091552734 +GS,2002-09-27,66.12999725341797 +GS,2002-09-30,66.02999877929688 +GS,2002-10-01,68.44999694824219 +GS,2002-10-02,65.55000305175781 +GS,2002-10-03,62.900001525878906 +GS,2002-10-04,62.04999923706055 +GS,2002-10-07,59.529998779296875 +GS,2002-10-08,61.599998474121094 +GS,2002-10-09,59.279998779296875 +GS,2002-10-10,61.08000183105469 +GS,2002-10-11,64.19999694824219 +GS,2002-10-14,65.30000305175781 +GS,2002-10-15,70.0 +GS,2002-10-16,68.0 +GS,2002-10-17,72.4800033569336 +GS,2002-10-18,70.55000305175781 +GS,2002-10-21,74.69999694824219 +GS,2002-10-22,72.5 +GS,2002-10-23,74.2699966430664 +GS,2002-10-24,72.5 +GS,2002-10-25,73.98999786376953 +GS,2002-10-28,73.58000183105469 +GS,2002-10-29,72.37000274658203 +GS,2002-10-30,72.36000061035156 +GS,2002-10-31,71.5999984741211 +GS,2002-11-01,73.44999694824219 +GS,2002-11-04,75.95999908447266 +GS,2002-11-05,76.73999786376953 +GS,2002-11-06,76.55000305175781 +GS,2002-11-07,74.05000305175781 +GS,2002-11-08,73.08000183105469 +GS,2002-11-11,71.77999877929688 +GS,2002-11-12,72.06999969482422 +GS,2002-11-13,72.48999786376953 +GS,2002-11-14,74.98999786376953 +GS,2002-11-15,75.25 +GS,2002-11-18,75.41999816894531 +GS,2002-11-19,75.08000183105469 +GS,2002-11-20,77.41000366210938 +GS,2002-11-21,79.94999694824219 +GS,2002-11-22,79.11000061035156 +GS,2002-11-25,79.0 +GS,2002-11-26,76.83000183105469 +GS,2002-11-27,79.63999938964844 +GS,2002-11-29,78.87000274658203 +GS,2002-12-02,78.77999877929688 +GS,2002-12-03,78.5 +GS,2002-12-04,76.3499984741211 +GS,2002-12-05,74.44999694824219 +GS,2002-12-06,74.5 +GS,2002-12-09,73.44999694824219 +GS,2002-12-10,74.0 +GS,2002-12-11,73.47000122070312 +GS,2002-12-12,74.2300033569336 +GS,2002-12-13,73.0999984741211 +GS,2002-12-16,74.52999877929688 +GS,2002-12-17,74.69000244140625 +GS,2002-12-18,73.69999694824219 +GS,2002-12-19,70.30000305175781 +GS,2002-12-20,71.86000061035156 +GS,2002-12-23,70.6500015258789 +GS,2002-12-24,69.37000274658203 +GS,2002-12-26,69.55000305175781 +GS,2002-12-27,67.91999816894531 +GS,2002-12-30,68.13999938964844 +GS,2002-12-31,68.0999984741211 +GS,2003-01-02,69.6500015258789 +GS,2003-01-03,70.37999725341797 +GS,2003-01-06,73.0 +GS,2003-01-07,72.69999694824219 +GS,2003-01-08,70.91999816894531 +GS,2003-01-09,73.72000122070312 +GS,2003-01-10,74.91999816894531 +GS,2003-01-13,74.41999816894531 +GS,2003-01-14,74.69999694824219 +GS,2003-01-15,73.51000213623047 +GS,2003-01-16,73.62000274658203 +GS,2003-01-17,72.58000183105469 +GS,2003-01-21,71.0 +GS,2003-01-22,70.25 +GS,2003-01-23,71.91999816894531 +GS,2003-01-24,69.1500015258789 +GS,2003-01-27,68.4000015258789 +GS,2003-01-28,69.05000305175781 +GS,2003-01-29,69.51000213623047 +GS,2003-01-30,67.4000015258789 +GS,2003-01-31,68.0999984741211 +GS,2003-02-03,69.25 +GS,2003-02-04,67.5199966430664 +GS,2003-02-05,67.41000366210938 +GS,2003-02-06,66.6500015258789 +GS,2003-02-07,65.69999694824219 +GS,2003-02-10,65.73999786376953 +GS,2003-02-11,65.05000305175781 +GS,2003-02-12,64.30000305175781 +GS,2003-02-13,64.91999816894531 +GS,2003-02-14,66.69999694824219 +GS,2003-02-18,68.0 +GS,2003-02-19,68.2300033569336 +GS,2003-02-20,67.73999786376953 +GS,2003-02-21,68.5 +GS,2003-02-24,66.19999694824219 +GS,2003-02-25,66.58999633789062 +GS,2003-02-26,66.4800033569336 +GS,2003-02-27,67.69000244140625 +GS,2003-02-28,69.44999694824219 +GS,2003-03-03,68.0199966430664 +GS,2003-03-04,65.69000244140625 +GS,2003-03-05,66.30000305175781 +GS,2003-03-06,65.5999984741211 +GS,2003-03-07,66.68000030517578 +GS,2003-03-10,64.33999633789062 +GS,2003-03-11,62.95000076293945 +GS,2003-03-12,62.849998474121094 +GS,2003-03-13,66.77999877929688 +GS,2003-03-14,66.62000274658203 +GS,2003-03-17,68.9000015258789 +GS,2003-03-18,69.58000183105469 +GS,2003-03-19,70.2699966430664 +GS,2003-03-20,70.08000183105469 +GS,2003-03-21,72.0999984741211 +GS,2003-03-24,69.91999816894531 +GS,2003-03-25,70.69000244140625 +GS,2003-03-26,71.05000305175781 +GS,2003-03-27,70.58000183105469 +GS,2003-03-28,70.11000061035156 +GS,2003-03-31,68.08000183105469 +GS,2003-04-01,69.62000274658203 +GS,2003-04-02,72.4000015258789 +GS,2003-04-03,72.3499984741211 +GS,2003-04-04,72.05999755859375 +GS,2003-04-07,72.30999755859375 +GS,2003-04-08,72.69999694824219 +GS,2003-04-09,71.91000366210938 +GS,2003-04-10,72.3499984741211 +GS,2003-04-11,72.41999816894531 +GS,2003-04-14,74.48999786376953 +GS,2003-04-15,76.54000091552734 +GS,2003-04-16,75.19999694824219 +GS,2003-04-17,76.0999984741211 +GS,2003-04-21,76.3499984741211 +GS,2003-04-22,78.33000183105469 +GS,2003-04-23,78.43000030517578 +GS,2003-04-24,77.3499984741211 +GS,2003-04-25,75.87000274658203 +GS,2003-04-28,76.51000213623047 +GS,2003-04-29,76.44999694824219 +GS,2003-04-30,75.9000015258789 +GS,2003-05-01,75.33000183105469 +GS,2003-05-02,76.5999984741211 +GS,2003-05-05,76.48999786376953 +GS,2003-05-06,77.19999694824219 +GS,2003-05-07,77.19999694824219 +GS,2003-05-08,74.05999755859375 +GS,2003-05-09,75.0 +GS,2003-05-12,75.48999786376953 +GS,2003-05-13,74.94999694824219 +GS,2003-05-14,74.94999694824219 +GS,2003-05-15,76.0999984741211 +GS,2003-05-16,76.69999694824219 +GS,2003-05-19,74.3499984741211 +GS,2003-05-20,74.44999694824219 +GS,2003-05-21,75.0999984741211 +GS,2003-05-22,76.02999877929688 +GS,2003-05-23,76.1500015258789 +GS,2003-05-27,78.4800033569336 +GS,2003-05-28,79.9000015258789 +GS,2003-05-29,79.58999633789062 +GS,2003-05-30,81.5 +GS,2003-06-02,83.54000091552734 +GS,2003-06-03,83.0 +GS,2003-06-04,85.25 +GS,2003-06-05,87.30000305175781 +GS,2003-06-06,88.69999694824219 +GS,2003-06-09,87.54000091552734 +GS,2003-06-10,88.69999694824219 +GS,2003-06-11,89.73999786376953 +GS,2003-06-12,90.3499984741211 +GS,2003-06-13,89.16999816894531 +GS,2003-06-16,91.5 +GS,2003-06-17,91.5 +GS,2003-06-18,88.9000015258789 +GS,2003-06-19,85.91999816894531 +GS,2003-06-20,86.25 +GS,2003-06-23,85.27999877929688 +GS,2003-06-24,86.5999984741211 +GS,2003-06-25,84.77999877929688 +GS,2003-06-26,84.1500015258789 +GS,2003-06-27,82.37999725341797 +GS,2003-06-30,83.75 +GS,2003-07-01,85.8499984741211 +GS,2003-07-02,85.4000015258789 +GS,2003-07-03,84.69999694824219 +GS,2003-07-07,87.73999786376953 +GS,2003-07-08,88.05999755859375 +GS,2003-07-09,88.2300033569336 +GS,2003-07-10,86.55000305175781 +GS,2003-07-11,87.31999969482422 +GS,2003-07-14,89.44000244140625 +GS,2003-07-15,88.0199966430664 +GS,2003-07-16,87.26000213623047 +GS,2003-07-17,86.44000244140625 +GS,2003-07-18,87.69000244140625 +GS,2003-07-21,85.69999694824219 +GS,2003-07-22,86.16000366210938 +GS,2003-07-23,86.0999984741211 +GS,2003-07-24,85.4000015258789 +GS,2003-07-25,86.41999816894531 +GS,2003-07-28,86.5 +GS,2003-07-29,86.83000183105469 +GS,2003-07-30,86.94999694824219 +GS,2003-07-31,87.13999938964844 +GS,2003-08-01,85.0999984741211 +GS,2003-08-04,84.6500015258789 +GS,2003-08-05,82.9000015258789 +GS,2003-08-06,84.05000305175781 +GS,2003-08-07,84.75 +GS,2003-08-08,85.81999969482422 +GS,2003-08-11,85.76000213623047 +GS,2003-08-12,87.68000030517578 +GS,2003-08-13,87.4000015258789 +GS,2003-08-14,87.94999694824219 +GS,2003-08-15,87.76000213623047 +GS,2003-08-18,88.2699966430664 +GS,2003-08-19,89.02999877929688 +GS,2003-08-20,87.69999694824219 +GS,2003-08-21,88.0999984741211 +GS,2003-08-22,86.98999786376953 +GS,2003-08-25,86.7300033569336 +GS,2003-08-26,86.51000213623047 +GS,2003-08-27,85.97000122070312 +GS,2003-08-28,86.86000061035156 +GS,2003-08-29,88.48999786376953 +GS,2003-09-02,90.44999694824219 +GS,2003-09-03,90.81999969482422 +GS,2003-09-04,91.26000213623047 +GS,2003-09-05,90.95999908447266 +GS,2003-09-08,91.3499984741211 +GS,2003-09-09,91.79000091552734 +GS,2003-09-10,89.44000244140625 +GS,2003-09-11,89.83999633789062 +GS,2003-09-12,90.7300033569336 +GS,2003-09-15,89.19999694824219 +GS,2003-09-16,90.93000030517578 +GS,2003-09-17,91.0 +GS,2003-09-18,93.25 +GS,2003-09-19,93.7300033569336 +GS,2003-09-22,92.66000366210938 +GS,2003-09-23,89.05999755859375 +GS,2003-09-24,85.81999969482422 +GS,2003-09-25,85.5199966430664 +GS,2003-09-26,84.69999694824219 +GS,2003-09-29,85.0 +GS,2003-09-30,83.9000015258789 +GS,2003-10-01,86.0 +GS,2003-10-02,85.95999908447266 +GS,2003-10-03,86.66000366210938 +GS,2003-10-06,86.72000122070312 +GS,2003-10-07,86.83999633789062 +GS,2003-10-08,86.26000213623047 +GS,2003-10-09,87.0 +GS,2003-10-10,86.94000244140625 +GS,2003-10-13,88.16999816894531 +GS,2003-10-14,88.63999938964844 +GS,2003-10-15,88.75 +GS,2003-10-16,87.98999786376953 +GS,2003-10-17,87.16999816894531 +GS,2003-10-20,87.01000213623047 +GS,2003-10-21,87.62000274658203 +GS,2003-10-22,86.47000122070312 +GS,2003-10-23,87.0 +GS,2003-10-24,85.81999969482422 +GS,2003-10-27,88.19000244140625 +GS,2003-10-28,92.25 +GS,2003-10-29,92.6500015258789 +GS,2003-10-30,93.43000030517578 +GS,2003-10-31,93.9000015258789 +GS,2003-11-03,96.19000244140625 +GS,2003-11-04,95.94999694824219 +GS,2003-11-05,95.47000122070312 +GS,2003-11-06,96.52999877929688 +GS,2003-11-07,96.9800033569336 +GS,2003-11-10,96.08000183105469 +GS,2003-11-11,96.0999984741211 +GS,2003-11-12,96.69999694824219 +GS,2003-11-13,96.0199966430664 +GS,2003-11-14,93.80000305175781 +GS,2003-11-17,94.25 +GS,2003-11-18,93.7300033569336 +GS,2003-11-19,93.93000030517578 +GS,2003-11-20,91.76000213623047 +GS,2003-11-21,92.97000122070312 +GS,2003-11-24,94.91999816894531 +GS,2003-11-25,96.25 +GS,2003-11-26,96.66999816894531 +GS,2003-11-28,96.08000183105469 +GS,2003-12-01,97.4800033569336 +GS,2003-12-02,97.4000015258789 +GS,2003-12-03,99.29000091552734 +GS,2003-12-04,98.7300033569336 +GS,2003-12-05,98.02999877929688 +GS,2003-12-08,98.80000305175781 +GS,2003-12-09,98.19999694824219 +GS,2003-12-10,97.5999984741211 +GS,2003-12-11,98.33999633789062 +GS,2003-12-12,99.1500015258789 +GS,2003-12-15,97.75 +GS,2003-12-16,97.5199966430664 +GS,2003-12-17,98.3499984741211 +GS,2003-12-18,97.3499984741211 +GS,2003-12-19,96.37999725341797 +GS,2003-12-22,98.1500015258789 +GS,2003-12-23,98.22000122070312 +GS,2003-12-24,97.55000305175781 +GS,2003-12-26,97.94000244140625 +GS,2003-12-29,99.58000183105469 +GS,2003-12-30,99.16000366210938 +GS,2003-12-31,98.7300033569336 +GS,2004-01-02,97.12999725341797 +GS,2004-01-05,97.18000030517578 +GS,2004-01-06,96.5999984741211 +GS,2004-01-07,98.62999725341797 +GS,2004-01-08,98.75 +GS,2004-01-09,97.5 +GS,2004-01-12,97.77999877929688 +GS,2004-01-13,97.66999816894531 +GS,2004-01-14,99.37999725341797 +GS,2004-01-15,101.13999938964844 +GS,2004-01-16,100.4800033569336 +GS,2004-01-20,100.4000015258789 +GS,2004-01-21,101.5 +GS,2004-01-22,100.68000030517578 +GS,2004-01-23,99.5 +GS,2004-01-26,102.27999877929688 +GS,2004-01-27,101.05000305175781 +GS,2004-01-28,98.30000305175781 +GS,2004-01-29,99.4000015258789 +GS,2004-01-30,99.55000305175781 +GS,2004-02-02,99.80999755859375 +GS,2004-02-03,101.1500015258789 +GS,2004-02-04,99.75 +GS,2004-02-05,98.83999633789062 +GS,2004-02-06,101.33999633789062 +GS,2004-02-09,101.87000274658203 +GS,2004-02-10,102.18000030517578 +GS,2004-02-11,107.08999633789062 +GS,2004-02-12,107.4000015258789 +GS,2004-02-13,105.8499984741211 +GS,2004-02-17,106.91999816894531 +GS,2004-02-18,106.9000015258789 +GS,2004-02-19,105.7699966430664 +GS,2004-02-20,106.5199966430664 +GS,2004-02-23,106.66999816894531 +GS,2004-02-24,104.31999969482422 +GS,2004-02-25,105.81999969482422 +GS,2004-02-26,106.29000091552734 +GS,2004-02-27,105.87000274658203 +GS,2004-03-01,107.3499984741211 +GS,2004-03-02,106.4000015258789 +GS,2004-03-03,106.51000213623047 +GS,2004-03-04,108.5199966430664 +GS,2004-03-05,109.05000305175781 +GS,2004-03-08,107.3499984741211 +GS,2004-03-09,105.76000213623047 +GS,2004-03-10,103.55000305175781 +GS,2004-03-11,102.98999786376953 +GS,2004-03-12,104.93000030517578 +GS,2004-03-15,102.81999969482422 +GS,2004-03-16,103.05999755859375 +GS,2004-03-17,104.01000213623047 +GS,2004-03-18,103.69999694824219 +GS,2004-03-19,102.66000366210938 +GS,2004-03-22,101.30000305175781 +GS,2004-03-23,101.38999938964844 +GS,2004-03-24,99.23999786376953 +GS,2004-03-25,101.8499984741211 +GS,2004-03-26,103.75 +GS,2004-03-29,104.22000122070312 +GS,2004-03-30,104.26000213623047 +GS,2004-03-31,104.3499984741211 +GS,2004-04-01,106.0 +GS,2004-04-02,105.94999694824219 +GS,2004-04-05,105.69999694824219 +GS,2004-04-06,105.58000183105469 +GS,2004-04-07,105.25 +GS,2004-04-08,105.69999694824219 +GS,2004-04-12,105.81999969482422 +GS,2004-04-13,103.12000274658203 +GS,2004-04-14,101.41000366210938 +GS,2004-04-15,101.7300033569336 +GS,2004-04-16,103.36000061035156 +GS,2004-04-19,102.4800033569336 +GS,2004-04-20,99.91000366210938 +GS,2004-04-21,100.0 +GS,2004-04-22,101.80000305175781 +GS,2004-04-23,100.41000366210938 +GS,2004-04-26,101.1500015258789 +GS,2004-04-27,100.91000366210938 +GS,2004-04-28,98.4000015258789 +GS,2004-04-29,98.26000213623047 +GS,2004-04-30,96.75 +GS,2004-05-03,96.91999816894531 +GS,2004-05-04,97.37000274658203 +GS,2004-05-05,96.1500015258789 +GS,2004-05-06,95.1500015258789 +GS,2004-05-07,93.04000091552734 +GS,2004-05-10,92.0999984741211 +GS,2004-05-11,93.11000061035156 +GS,2004-05-12,92.91999816894531 +GS,2004-05-13,93.44999694824219 +GS,2004-05-14,94.01000213623047 +GS,2004-05-17,92.68000030517578 +GS,2004-05-18,93.30999755859375 +GS,2004-05-19,92.68000030517578 +GS,2004-05-20,92.4000015258789 +GS,2004-05-21,91.73999786376953 +GS,2004-05-24,91.7300033569336 +GS,2004-05-25,93.11000061035156 +GS,2004-05-26,93.38999938964844 +GS,2004-05-27,93.29000091552734 +GS,2004-05-28,93.91000366210938 +GS,2004-06-01,93.0 +GS,2004-06-02,91.7699966430664 +GS,2004-06-03,90.55000305175781 +GS,2004-06-04,91.5199966430664 +GS,2004-06-07,93.58000183105469 +GS,2004-06-08,94.0 +GS,2004-06-09,93.0 +GS,2004-06-10,93.01000213623047 +GS,2004-06-14,91.52999877929688 +GS,2004-06-15,90.20999908447266 +GS,2004-06-16,89.9800033569336 +GS,2004-06-17,89.33999633789062 +GS,2004-06-18,89.18000030517578 +GS,2004-06-21,88.79000091552734 +GS,2004-06-22,90.5999984741211 +GS,2004-06-23,91.72000122070312 +GS,2004-06-24,93.19000244140625 +GS,2004-06-25,94.55000305175781 +GS,2004-06-28,93.26000213623047 +GS,2004-06-29,94.0 +GS,2004-06-30,94.16000366210938 +GS,2004-07-01,93.6500015258789 +GS,2004-07-02,93.61000061035156 +GS,2004-07-06,92.19999694824219 +GS,2004-07-07,90.56999969482422 +GS,2004-07-08,90.0 +GS,2004-07-09,90.05000305175781 +GS,2004-07-12,90.66000366210938 +GS,2004-07-13,90.36000061035156 +GS,2004-07-14,89.88999938964844 +GS,2004-07-15,88.33000183105469 +GS,2004-07-16,87.25 +GS,2004-07-19,87.5 +GS,2004-07-20,89.69999694824219 +GS,2004-07-21,87.41999816894531 +GS,2004-07-22,87.76000213623047 +GS,2004-07-23,87.55000305175781 +GS,2004-07-26,87.02999877929688 +GS,2004-07-27,88.79000091552734 +GS,2004-07-28,88.70999908447266 +GS,2004-07-29,89.69000244140625 +GS,2004-07-30,88.19000244140625 +GS,2004-08-02,88.44000244140625 +GS,2004-08-03,87.68000030517578 +GS,2004-08-04,87.6500015258789 +GS,2004-08-05,85.80000305175781 +GS,2004-08-06,84.55000305175781 +GS,2004-08-09,84.55000305175781 +GS,2004-08-10,85.30999755859375 +GS,2004-08-11,84.6500015258789 +GS,2004-08-12,83.86000061035156 +GS,2004-08-13,84.25 +GS,2004-08-16,85.81999969482422 +GS,2004-08-17,86.38999938964844 +GS,2004-08-18,87.44000244140625 +GS,2004-08-19,86.5999984741211 +GS,2004-08-20,87.80999755859375 +GS,2004-08-23,87.5 +GS,2004-08-24,87.52999877929688 +GS,2004-08-25,90.02999877929688 +GS,2004-08-26,91.12000274658203 +GS,2004-08-27,90.4800033569336 +GS,2004-08-30,89.1500015258789 +GS,2004-08-31,89.6500015258789 +GS,2004-09-01,89.19000244140625 +GS,2004-09-02,91.05999755859375 +GS,2004-09-03,90.19999694824219 +GS,2004-09-07,92.2300033569336 +GS,2004-09-08,91.44000244140625 +GS,2004-09-09,91.87000274658203 +GS,2004-09-10,93.12999725341797 +GS,2004-09-13,93.5999984741211 +GS,2004-09-14,94.0999984741211 +GS,2004-09-15,92.41000366210938 +GS,2004-09-16,93.16000366210938 +GS,2004-09-17,92.05000305175781 +GS,2004-09-20,91.68000030517578 +GS,2004-09-21,94.9000015258789 +GS,2004-09-22,93.38999938964844 +GS,2004-09-23,93.06999969482422 +GS,2004-09-24,93.4800033569336 +GS,2004-09-27,92.75 +GS,2004-09-28,93.05999755859375 +GS,2004-09-29,93.27999877929688 +GS,2004-09-30,93.23999786376953 +GS,2004-10-01,93.91999816894531 +GS,2004-10-04,94.87000274658203 +GS,2004-10-05,94.06999969482422 +GS,2004-10-06,95.52999877929688 +GS,2004-10-07,94.8499984741211 +GS,2004-10-08,94.23999786376953 +GS,2004-10-11,94.13999938964844 +GS,2004-10-12,94.58999633789062 +GS,2004-10-13,94.72000122070312 +GS,2004-10-14,92.93000030517578 +GS,2004-10-15,94.16000366210938 +GS,2004-10-18,94.25 +GS,2004-10-19,93.05999755859375 +GS,2004-10-20,92.33999633789062 +GS,2004-10-21,93.47000122070312 +GS,2004-10-22,92.69999694824219 +GS,2004-10-25,92.41999816894531 +GS,2004-10-26,93.76000213623047 +GS,2004-10-27,96.0999984741211 +GS,2004-10-28,97.43000030517578 +GS,2004-10-29,98.37999725341797 +GS,2004-11-01,98.31999969482422 +GS,2004-11-02,98.55000305175781 +GS,2004-11-03,99.37000274658203 +GS,2004-11-04,100.0 +GS,2004-11-05,100.8499984741211 +GS,2004-11-08,100.20999908447266 +GS,2004-11-09,100.87000274658203 +GS,2004-11-10,100.75 +GS,2004-11-11,103.0 +GS,2004-11-12,104.66000366210938 +GS,2004-11-15,104.62000274658203 +GS,2004-11-16,103.72000122070312 +GS,2004-11-17,104.70999908447266 +GS,2004-11-18,104.83000183105469 +GS,2004-11-19,103.04000091552734 +GS,2004-11-22,103.41999816894531 +GS,2004-11-23,103.80999755859375 +GS,2004-11-24,105.0 +GS,2004-11-26,104.83999633789062 +GS,2004-11-29,105.08000183105469 +GS,2004-11-30,104.76000213623047 +GS,2004-12-01,106.0 +GS,2004-12-02,106.5999984741211 +GS,2004-12-03,106.47000122070312 +GS,2004-12-06,107.16999816894531 +GS,2004-12-07,106.08999633789062 +GS,2004-12-08,106.68000030517578 +GS,2004-12-09,107.48999786376953 +GS,2004-12-10,109.4000015258789 +GS,2004-12-13,110.44999694824219 +GS,2004-12-14,109.87999725341797 +GS,2004-12-15,109.25 +GS,2004-12-16,105.4000015258789 +GS,2004-12-17,103.75 +GS,2004-12-20,103.79000091552734 +GS,2004-12-21,105.01000213623047 +GS,2004-12-22,104.4000015258789 +GS,2004-12-23,104.3499984741211 +GS,2004-12-27,104.19999694824219 +GS,2004-12-28,105.1500015258789 +GS,2004-12-29,104.6500015258789 +GS,2004-12-30,104.91999816894531 +GS,2004-12-31,104.04000091552734 +GS,2005-01-03,104.94999694824219 +GS,2005-01-04,104.2699966430664 +GS,2005-01-05,103.80000305175781 +GS,2005-01-06,105.2300033569336 +GS,2005-01-07,104.77999877929688 +GS,2005-01-10,104.9800033569336 +GS,2005-01-11,104.16999816894531 +GS,2005-01-12,103.2699966430664 +GS,2005-01-13,102.94000244140625 +GS,2005-01-14,104.22000122070312 +GS,2005-01-18,105.0 +GS,2005-01-19,104.05999755859375 +GS,2005-01-20,103.4000015258789 +GS,2005-01-21,103.33000183105469 +GS,2005-01-24,103.23999786376953 +GS,2005-01-25,102.86000061035156 +GS,2005-01-26,103.26000213623047 +GS,2005-01-27,104.0 +GS,2005-01-28,106.12000274658203 +GS,2005-01-31,107.8499984741211 +GS,2005-02-01,108.4000015258789 +GS,2005-02-02,108.58999633789062 +GS,2005-02-03,108.73999786376953 +GS,2005-02-04,110.0199966430664 +GS,2005-02-07,109.58999633789062 +GS,2005-02-08,111.55000305175781 +GS,2005-02-09,111.44999694824219 +GS,2005-02-10,112.7699966430664 +GS,2005-02-11,112.7699966430664 +GS,2005-02-14,111.97000122070312 +GS,2005-02-15,112.70999908447266 +GS,2005-02-16,112.2699966430664 +GS,2005-02-17,110.5999984741211 +GS,2005-02-18,109.0 +GS,2005-02-22,107.86000061035156 +GS,2005-02-23,109.11000061035156 +GS,2005-02-24,108.5 +GS,2005-02-25,110.0999984741211 +GS,2005-02-28,108.80000305175781 +GS,2005-03-01,110.0199966430664 +GS,2005-03-02,109.7300033569336 +GS,2005-03-03,109.41000366210938 +GS,2005-03-04,111.52999877929688 +GS,2005-03-07,112.80000305175781 +GS,2005-03-08,112.62999725341797 +GS,2005-03-09,110.87000274658203 +GS,2005-03-10,111.33000183105469 +GS,2005-03-11,109.55000305175781 +GS,2005-03-14,110.0 +GS,2005-03-15,110.54000091552734 +GS,2005-03-16,109.97000122070312 +GS,2005-03-17,110.04000091552734 +GS,2005-03-18,109.9800033569336 +GS,2005-03-21,109.5999984741211 +GS,2005-03-22,107.98999786376953 +GS,2005-03-23,108.05999755859375 +GS,2005-03-24,108.4000015258789 +GS,2005-03-28,109.68000030517578 +GS,2005-03-29,108.44999694824219 +GS,2005-03-30,109.80000305175781 +GS,2005-03-31,109.98999786376953 +GS,2005-04-01,109.30000305175781 +GS,2005-04-04,111.0 +GS,2005-04-05,110.58999633789062 +GS,2005-04-06,112.5 +GS,2005-04-07,113.52999877929688 +GS,2005-04-08,112.93000030517578 +GS,2005-04-11,112.08999633789062 +GS,2005-04-12,111.76000213623047 +GS,2005-04-13,110.01000213623047 +GS,2005-04-14,108.48999786376953 +GS,2005-04-15,106.48999786376953 +GS,2005-04-18,107.3499984741211 +GS,2005-04-19,106.69000244140625 +GS,2005-04-20,104.33000183105469 +GS,2005-04-21,105.11000061035156 +GS,2005-04-22,104.19000244140625 +GS,2005-04-25,105.73999786376953 +GS,2005-04-26,105.72000122070312 +GS,2005-04-27,107.76000213623047 +GS,2005-04-28,106.2300033569336 +GS,2005-04-29,106.79000091552734 +GS,2005-05-02,104.45999908447266 +GS,2005-05-03,104.37000274658203 +GS,2005-05-04,106.2699966430664 +GS,2005-05-05,105.30000305175781 +GS,2005-05-06,104.68000030517578 +GS,2005-05-09,105.5 +GS,2005-05-10,102.11000061035156 +GS,2005-05-11,103.75 +GS,2005-05-12,100.22000122070312 +GS,2005-05-13,97.81999969482422 +GS,2005-05-16,98.41999816894531 +GS,2005-05-17,98.3499984741211 +GS,2005-05-18,99.58000183105469 +GS,2005-05-19,100.12000274658203 +GS,2005-05-20,101.08000183105469 +GS,2005-05-23,100.69000244140625 +GS,2005-05-24,99.58000183105469 +GS,2005-05-25,97.25 +GS,2005-05-26,96.5999984741211 +GS,2005-05-27,95.5 +GS,2005-05-31,97.5 +GS,2005-06-01,98.63999938964844 +GS,2005-06-02,97.66999816894531 +GS,2005-06-03,97.30000305175781 +GS,2005-06-06,98.41999816894531 +GS,2005-06-07,98.4000015258789 +GS,2005-06-08,98.3499984741211 +GS,2005-06-09,99.94999694824219 +GS,2005-06-10,99.05000305175781 +GS,2005-06-13,99.26000213623047 +GS,2005-06-14,98.30000305175781 +GS,2005-06-15,99.19000244140625 +GS,2005-06-16,102.6500015258789 +GS,2005-06-17,103.80000305175781 +GS,2005-06-20,103.25 +GS,2005-06-21,102.63999938964844 +GS,2005-06-22,102.47000122070312 +GS,2005-06-23,102.0199966430664 +GS,2005-06-24,103.66999816894531 +GS,2005-06-27,103.19999694824219 +GS,2005-06-28,103.95999908447266 +GS,2005-06-29,102.79000091552734 +GS,2005-06-30,102.0199966430664 +GS,2005-07-01,102.70999908447266 +GS,2005-07-05,103.18000030517578 +GS,2005-07-06,103.55000305175781 +GS,2005-07-07,104.0999984741211 +GS,2005-07-08,105.6500015258789 +GS,2005-07-11,107.30999755859375 +GS,2005-07-12,107.23999786376953 +GS,2005-07-13,108.0 +GS,2005-07-14,108.55000305175781 +GS,2005-07-15,108.5 +GS,2005-07-18,108.23999786376953 +GS,2005-07-19,109.72000122070312 +GS,2005-07-20,109.61000061035156 +GS,2005-07-21,108.25 +GS,2005-07-22,109.12999725341797 +GS,2005-07-25,108.31999969482422 +GS,2005-07-26,107.72000122070312 +GS,2005-07-27,109.1500015258789 +GS,2005-07-28,109.66999816894531 +GS,2005-07-29,107.4800033569336 +GS,2005-08-01,107.12000274658203 +GS,2005-08-02,109.5199966430664 +GS,2005-08-03,110.87000274658203 +GS,2005-08-04,109.25 +GS,2005-08-05,109.69999694824219 +GS,2005-08-08,109.91000366210938 +GS,2005-08-09,111.4800033569336 +GS,2005-08-10,112.02999877929688 +GS,2005-08-11,114.13999938964844 +GS,2005-08-12,113.6500015258789 +GS,2005-08-15,114.66999816894531 +GS,2005-08-16,112.08000183105469 +GS,2005-08-17,111.12999725341797 +GS,2005-08-18,110.8499984741211 +GS,2005-08-19,111.2699966430664 +GS,2005-08-22,111.69999694824219 +GS,2005-08-23,111.80000305175781 +GS,2005-08-24,109.98999786376953 +GS,2005-08-25,110.5 +GS,2005-08-26,109.75 +GS,2005-08-29,110.1500015258789 +GS,2005-08-30,109.83999633789062 +GS,2005-08-31,111.18000030517578 +GS,2005-09-01,113.12000274658203 +GS,2005-09-02,113.20999908447266 +GS,2005-09-06,114.58999633789062 +GS,2005-09-07,114.91000366210938 +GS,2005-09-08,115.16000366210938 +GS,2005-09-09,116.16999816894531 +GS,2005-09-12,118.0 +GS,2005-09-13,117.19999694824219 +GS,2005-09-14,115.9000015258789 +GS,2005-09-15,115.94999694824219 +GS,2005-09-16,118.4000015258789 +GS,2005-09-19,118.27999877929688 +GS,2005-09-20,118.05000305175781 +GS,2005-09-21,115.68000030517578 +GS,2005-09-22,118.5 +GS,2005-09-23,119.47000122070312 +GS,2005-09-26,120.0 +GS,2005-09-27,119.66999816894531 +GS,2005-09-28,120.0999984741211 +GS,2005-09-29,121.22000122070312 +GS,2005-09-30,121.58000183105469 +GS,2005-10-03,121.6500015258789 +GS,2005-10-04,118.91999816894531 +GS,2005-10-05,117.75 +GS,2005-10-06,116.93000030517578 +GS,2005-10-07,117.56999969482422 +GS,2005-10-10,118.51000213623047 +GS,2005-10-11,117.55000305175781 +GS,2005-10-12,115.6500015258789 +GS,2005-10-13,113.18000030517578 +GS,2005-10-14,114.55000305175781 +GS,2005-10-17,117.05000305175781 +GS,2005-10-18,117.08999633789062 +GS,2005-10-19,121.19999694824219 +GS,2005-10-20,118.75 +GS,2005-10-21,118.7699966430664 +GS,2005-10-24,123.30000305175781 +GS,2005-10-25,123.55000305175781 +GS,2005-10-26,124.25 +GS,2005-10-27,122.43000030517578 +GS,2005-10-28,124.55999755859375 +GS,2005-10-31,126.37000274658203 +GS,2005-11-01,126.5999984741211 +GS,2005-11-02,129.1300048828125 +GS,2005-11-03,129.1999969482422 +GS,2005-11-04,130.9600067138672 +GS,2005-11-07,129.14999389648438 +GS,2005-11-08,127.5199966430664 +GS,2005-11-09,128.6999969482422 +GS,2005-11-10,130.08999633789062 +GS,2005-11-11,130.0 +GS,2005-11-14,129.24000549316406 +GS,2005-11-15,127.97000122070312 +GS,2005-11-16,128.17999267578125 +GS,2005-11-17,130.41000366210938 +GS,2005-11-18,131.5800018310547 +GS,2005-11-21,132.41000366210938 +GS,2005-11-22,132.60000610351562 +GS,2005-11-23,134.0800018310547 +GS,2005-11-25,134.1199951171875 +GS,2005-11-28,131.10000610351562 +GS,2005-11-29,130.4499969482422 +GS,2005-11-30,128.9600067138672 +GS,2005-12-01,130.27999877929688 +GS,2005-12-02,131.0800018310547 +GS,2005-12-05,133.0500030517578 +GS,2005-12-06,131.30999755859375 +GS,2005-12-07,129.88999938964844 +GS,2005-12-08,128.63999938964844 +GS,2005-12-09,129.66000366210938 +GS,2005-12-12,130.00999450683594 +GS,2005-12-13,131.63999938964844 +GS,2005-12-14,129.6300048828125 +GS,2005-12-15,128.3000030517578 +GS,2005-12-16,126.5 +GS,2005-12-19,125.12999725341797 +GS,2005-12-20,125.86000061035156 +GS,2005-12-21,127.30999755859375 +GS,2005-12-22,127.98999786376953 +GS,2005-12-23,128.11000061035156 +GS,2005-12-27,128.25999450683594 +GS,2005-12-28,127.9800033569336 +GS,2005-12-29,128.02000427246094 +GS,2005-12-30,127.70999908447266 +GS,2006-01-03,128.8699951171875 +GS,2006-01-04,127.08999633789062 +GS,2006-01-05,127.04000091552734 +GS,2006-01-06,128.83999633789062 +GS,2006-01-09,130.38999938964844 +GS,2006-01-10,132.02999877929688 +GS,2006-01-11,131.97000122070312 +GS,2006-01-12,132.25 +GS,2006-01-13,133.25999450683594 +GS,2006-01-17,132.58999633789062 +GS,2006-01-18,132.3699951171875 +GS,2006-01-19,133.82000732421875 +GS,2006-01-20,131.44000244140625 +GS,2006-01-23,132.8699951171875 +GS,2006-01-24,133.0 +GS,2006-01-25,133.55999755859375 +GS,2006-01-26,137.39999389648438 +GS,2006-01-27,138.94000244140625 +GS,2006-01-30,139.8699951171875 +GS,2006-01-31,141.25 +GS,2006-02-01,141.7100067138672 +GS,2006-02-02,142.52000427246094 +GS,2006-02-03,142.74000549316406 +GS,2006-02-06,142.82000732421875 +GS,2006-02-07,139.47999572753906 +GS,2006-02-08,141.13999938964844 +GS,2006-02-09,140.85000610351562 +GS,2006-02-10,140.80999755859375 +GS,2006-02-13,139.64999389648438 +GS,2006-02-14,141.77999877929688 +GS,2006-02-15,145.13999938964844 +GS,2006-02-16,145.89999389648438 +GS,2006-02-17,145.5399932861328 +GS,2006-02-21,143.4499969482422 +GS,2006-02-22,145.52999877929688 +GS,2006-02-23,143.9600067138672 +GS,2006-02-24,144.16000366210938 +GS,2006-02-27,143.82000732421875 +GS,2006-02-28,141.2899932861328 +GS,2006-03-01,143.14999389648438 +GS,2006-03-02,144.0 +GS,2006-03-03,146.0 +GS,2006-03-06,145.02000427246094 +GS,2006-03-07,144.27999877929688 +GS,2006-03-08,142.49000549316406 +GS,2006-03-09,141.6999969482422 +GS,2006-03-10,141.52999877929688 +GS,2006-03-13,140.72000122070312 +GS,2006-03-14,149.4199981689453 +GS,2006-03-15,149.0 +GS,2006-03-16,147.69000244140625 +GS,2006-03-17,150.36000061035156 +GS,2006-03-20,152.17999267578125 +GS,2006-03-21,149.39999389648438 +GS,2006-03-22,151.82000732421875 +GS,2006-03-23,151.6699981689453 +GS,2006-03-24,152.1699981689453 +GS,2006-03-27,155.0 +GS,2006-03-28,154.16000366210938 +GS,2006-03-29,156.89999389648438 +GS,2006-03-30,156.80999755859375 +GS,2006-03-31,156.9600067138672 +GS,2006-04-03,158.1199951171875 +GS,2006-04-04,161.0 +GS,2006-04-05,160.75 +GS,2006-04-06,162.0399932861328 +GS,2006-04-07,161.02000427246094 +GS,2006-04-10,162.4600067138672 +GS,2006-04-11,159.14999389648438 +GS,2006-04-12,159.52000427246094 +GS,2006-04-13,159.42999267578125 +GS,2006-04-17,161.94000244140625 +GS,2006-04-18,165.5500030517578 +GS,2006-04-19,167.0500030517578 +GS,2006-04-20,168.5500030517578 +GS,2006-04-21,165.88999938964844 +GS,2006-04-24,165.35000610351562 +GS,2006-04-25,162.8000030517578 +GS,2006-04-26,163.39999389648438 +GS,2006-04-27,163.97000122070312 +GS,2006-04-28,160.2899932861328 +GS,2006-05-01,156.4499969482422 +GS,2006-05-02,158.8300018310547 +GS,2006-05-03,159.14999389648438 +GS,2006-05-04,158.0399932861328 +GS,2006-05-05,164.38999938964844 +GS,2006-05-08,163.52999877929688 +GS,2006-05-09,165.75 +GS,2006-05-10,164.08999633789062 +GS,2006-05-11,159.27999877929688 +GS,2006-05-12,156.11000061035156 +GS,2006-05-15,153.13999938964844 +GS,2006-05-16,152.6999969482422 +GS,2006-05-17,148.2100067138672 +GS,2006-05-18,147.02999877929688 +GS,2006-05-19,149.41000366210938 +GS,2006-05-22,146.14999389648438 +GS,2006-05-23,143.6999969482422 +GS,2006-05-24,143.9199981689453 +GS,2006-05-25,147.32000732421875 +GS,2006-05-26,152.94000244140625 +GS,2006-05-30,149.8300018310547 +GS,2006-05-31,150.9499969482422 +GS,2006-06-01,153.5500030517578 +GS,2006-06-02,154.08999633789062 +GS,2006-06-05,150.39999389648438 +GS,2006-06-06,149.24000549316406 +GS,2006-06-07,149.9499969482422 +GS,2006-06-08,149.75999450683594 +GS,2006-06-09,149.88999938964844 +GS,2006-06-12,145.0 +GS,2006-06-13,139.25 +GS,2006-06-14,138.5 +GS,2006-06-15,144.1199951171875 +GS,2006-06-16,144.0 +GS,2006-06-19,143.75 +GS,2006-06-20,145.25999450683594 +GS,2006-06-21,149.8300018310547 +GS,2006-06-22,148.30999755859375 +GS,2006-06-23,147.9199981689453 +GS,2006-06-26,149.89999389648438 +GS,2006-06-27,147.16000366210938 +GS,2006-06-28,146.49000549316406 +GS,2006-06-29,152.1999969482422 +GS,2006-06-30,150.42999267578125 +GS,2006-07-03,152.4499969482422 +GS,2006-07-05,150.9499969482422 +GS,2006-07-06,150.5800018310547 +GS,2006-07-07,148.50999450683594 +GS,2006-07-10,148.85000610351562 +GS,2006-07-11,148.6699981689453 +GS,2006-07-12,145.27000427246094 +GS,2006-07-13,142.5500030517578 +GS,2006-07-14,140.10000610351562 +GS,2006-07-17,140.8699951171875 +GS,2006-07-18,142.33999633789062 +GS,2006-07-19,146.97000122070312 +GS,2006-07-20,145.17999267578125 +GS,2006-07-21,142.0399932861328 +GS,2006-07-24,146.89999389648438 +GS,2006-07-25,148.49000549316406 +GS,2006-07-26,147.3800048828125 +GS,2006-07-27,148.25999450683594 +GS,2006-07-28,151.72000122070312 +GS,2006-07-31,152.75 +GS,2006-08-01,151.25999450683594 +GS,2006-08-02,149.89999389648438 +GS,2006-08-03,152.10000610351562 +GS,2006-08-04,152.99000549316406 +GS,2006-08-07,152.64999389648438 +GS,2006-08-08,151.4499969482422 +GS,2006-08-09,150.00999450683594 +GS,2006-08-10,151.6300048828125 +GS,2006-08-11,151.11000061035156 +GS,2006-08-14,150.3699951171875 +GS,2006-08-15,152.64999389648438 +GS,2006-08-16,154.99000549316406 +GS,2006-08-17,154.4499969482422 +GS,2006-08-18,154.67999267578125 +GS,2006-08-21,153.8300018310547 +GS,2006-08-22,154.14999389648438 +GS,2006-08-23,152.6999969482422 +GS,2006-08-24,151.39999389648438 +GS,2006-08-25,150.07000732421875 +GS,2006-08-28,149.52999877929688 +GS,2006-08-29,147.08999633789062 +GS,2006-08-30,147.05999755859375 +GS,2006-08-31,148.64999389648438 +GS,2006-09-01,149.13999938964844 +GS,2006-09-05,151.27999877929688 +GS,2006-09-06,150.6699981689453 +GS,2006-09-07,148.57000732421875 +GS,2006-09-08,149.8000030517578 +GS,2006-09-11,151.0 +GS,2006-09-12,158.2899932861328 +GS,2006-09-13,160.86000061035156 +GS,2006-09-14,162.52000427246094 +GS,2006-09-15,162.7100067138672 +GS,2006-09-18,163.22000122070312 +GS,2006-09-19,163.38999938964844 +GS,2006-09-20,166.60000610351562 +GS,2006-09-21,167.14999389648438 +GS,2006-09-22,167.52000427246094 +GS,2006-09-25,168.69000244140625 +GS,2006-09-26,168.67999267578125 +GS,2006-09-27,169.0 +GS,2006-09-28,170.0 +GS,2006-09-29,169.1699981689453 +GS,2006-10-02,170.69000244140625 +GS,2006-10-03,174.1999969482422 +GS,2006-10-04,176.55999755859375 +GS,2006-10-05,175.5 +GS,2006-10-06,175.64999389648438 +GS,2006-10-09,177.4499969482422 +GS,2006-10-10,178.86000061035156 +GS,2006-10-11,178.97000122070312 +GS,2006-10-12,181.50999450683594 +GS,2006-10-13,183.85000610351562 +GS,2006-10-16,185.22000122070312 +GS,2006-10-17,183.07000732421875 +GS,2006-10-18,182.97000122070312 +GS,2006-10-19,180.0500030517578 +GS,2006-10-20,180.39999389648438 +GS,2006-10-23,184.6999969482422 +GS,2006-10-24,187.83999633789062 +GS,2006-10-25,188.61000061035156 +GS,2006-10-26,193.3800048828125 +GS,2006-10-27,188.6699981689453 +GS,2006-10-30,189.75 +GS,2006-10-31,189.7899932861328 +GS,2006-11-01,185.0 +GS,2006-11-02,187.38999938964844 +GS,2006-11-03,187.1300048828125 +GS,2006-11-06,190.0 +GS,2006-11-07,188.67999267578125 +GS,2006-11-08,188.77000427246094 +GS,2006-11-09,184.77999877929688 +GS,2006-11-10,187.05999755859375 +GS,2006-11-13,187.72999572753906 +GS,2006-11-14,190.36000061035156 +GS,2006-11-15,193.11000061035156 +GS,2006-11-16,196.72000122070312 +GS,2006-11-17,195.0399932861328 +GS,2006-11-20,197.4499969482422 +GS,2006-11-21,199.75999450683594 +GS,2006-11-22,202.2899932861328 +GS,2006-11-24,201.60000610351562 +GS,2006-11-27,193.11000061035156 +GS,2006-11-28,197.1199951171875 +GS,2006-11-29,196.22000122070312 +GS,2006-11-30,194.8000030517578 +GS,2006-12-01,194.5 +GS,2006-12-04,200.0500030517578 +GS,2006-12-05,201.61000061035156 +GS,2006-12-06,205.0 +GS,2006-12-07,200.1999969482422 +GS,2006-12-08,205.10000610351562 +GS,2006-12-11,202.52000427246094 +GS,2006-12-12,200.0 +GS,2006-12-13,198.30999755859375 +GS,2006-12-14,200.1300048828125 +GS,2006-12-15,199.83999633789062 +GS,2006-12-18,203.24000549316406 +GS,2006-12-19,201.24000549316406 +GS,2006-12-20,201.3699951171875 +GS,2006-12-21,198.10000610351562 +GS,2006-12-22,198.08999633789062 +GS,2006-12-26,199.86000061035156 +GS,2006-12-27,201.9499969482422 +GS,2006-12-28,200.8000030517578 +GS,2006-12-29,199.35000610351562 +GS,2007-01-03,200.72000122070312 +GS,2007-01-04,198.85000610351562 +GS,2007-01-05,199.0500030517578 +GS,2007-01-08,203.72999572753906 +GS,2007-01-09,204.0800018310547 +GS,2007-01-10,208.11000061035156 +GS,2007-01-11,211.8800048828125 +GS,2007-01-12,213.99000549316406 +GS,2007-01-16,213.58999633789062 +GS,2007-01-17,213.22999572753906 +GS,2007-01-18,209.67999267578125 +GS,2007-01-19,210.2899932861328 +GS,2007-01-22,212.97000122070312 +GS,2007-01-23,212.63999938964844 +GS,2007-01-24,220.10000610351562 +GS,2007-01-25,213.07000732421875 +GS,2007-01-26,213.5 +GS,2007-01-29,211.0399932861328 +GS,2007-01-30,208.77999877929688 +GS,2007-01-31,212.16000366210938 +GS,2007-02-01,212.0 +GS,2007-02-02,213.42999267578125 +GS,2007-02-05,212.5500030517578 +GS,2007-02-06,214.64999389648438 +GS,2007-02-07,213.5500030517578 +GS,2007-02-08,213.89999389648438 +GS,2007-02-09,213.27999877929688 +GS,2007-02-12,211.1300048828125 +GS,2007-02-13,212.52999877929688 +GS,2007-02-14,217.39999389648438 +GS,2007-02-15,216.82000732421875 +GS,2007-02-16,216.9199981689453 +GS,2007-02-20,220.94000244140625 +GS,2007-02-21,220.14999389648438 +GS,2007-02-22,218.97000122070312 +GS,2007-02-23,216.5 +GS,2007-02-26,214.0 +GS,2007-02-27,196.0 +GS,2007-02-28,201.75 +GS,2007-03-01,199.66000366210938 +GS,2007-03-02,195.6699981689453 +GS,2007-03-05,190.0 +GS,2007-03-06,197.3699951171875 +GS,2007-03-07,195.58999633789062 +GS,2007-03-08,199.94000244140625 +GS,2007-03-09,201.6999969482422 +GS,2007-03-12,202.60000610351562 +GS,2007-03-13,199.02999877929688 +GS,2007-03-14,200.14999389648438 +GS,2007-03-15,200.88999938964844 +GS,2007-03-16,199.0 +GS,2007-03-19,202.44000244140625 +GS,2007-03-20,204.0 +GS,2007-03-21,210.9499969482422 +GS,2007-03-22,210.0800018310547 +GS,2007-03-23,211.88999938964844 +GS,2007-03-26,211.72999572753906 +GS,2007-03-27,209.8699951171875 +GS,2007-03-28,206.75999450683594 +GS,2007-03-29,207.1999969482422 +GS,2007-03-30,206.6300048828125 +GS,2007-04-02,205.64999389648438 +GS,2007-04-03,209.75 +GS,2007-04-04,208.7899932861328 +GS,2007-04-05,207.92999267578125 +GS,2007-04-09,208.94000244140625 +GS,2007-04-10,209.0500030517578 +GS,2007-04-11,206.92999267578125 +GS,2007-04-12,207.0500030517578 +GS,2007-04-13,206.5 +GS,2007-04-16,214.52000427246094 +GS,2007-04-17,214.89999389648438 +GS,2007-04-18,216.75 +GS,2007-04-19,219.2899932861328 +GS,2007-04-20,220.0 +GS,2007-04-23,222.4199981689453 +GS,2007-04-24,220.72000122070312 +GS,2007-04-25,225.60000610351562 +GS,2007-04-26,224.80999755859375 +GS,2007-04-27,224.27999877929688 +GS,2007-04-30,218.61000061035156 +GS,2007-05-01,218.5800018310547 +GS,2007-05-02,219.49000549316406 +GS,2007-05-03,221.55999755859375 +GS,2007-05-04,227.33999633789062 +GS,2007-05-07,227.22000122070312 +GS,2007-05-08,224.9499969482422 +GS,2007-05-09,226.57000732421875 +GS,2007-05-10,223.10000610351562 +GS,2007-05-11,227.5 +GS,2007-05-14,226.17999267578125 +GS,2007-05-15,224.3800048828125 +GS,2007-05-16,227.11000061035156 +GS,2007-05-17,227.3800048828125 +GS,2007-05-18,230.33999633789062 +GS,2007-05-21,229.22999572753906 +GS,2007-05-22,230.7100067138672 +GS,2007-05-23,228.5399932861328 +GS,2007-05-24,225.67999267578125 +GS,2007-05-25,225.52999877929688 +GS,2007-05-29,228.44000244140625 +GS,2007-05-30,232.0 +GS,2007-05-31,230.82000732421875 +GS,2007-06-01,230.7100067138672 +GS,2007-06-04,229.7100067138672 +GS,2007-06-05,229.36000061035156 +GS,2007-06-06,227.35000610351562 +GS,2007-06-07,220.0500030517578 +GS,2007-06-08,225.05999755859375 +GS,2007-06-11,227.16000366210938 +GS,2007-06-12,227.85000610351562 +GS,2007-06-13,233.63999938964844 +GS,2007-06-14,225.75 +GS,2007-06-15,226.19000244140625 +GS,2007-06-18,226.97000122070312 +GS,2007-06-19,229.47000122070312 +GS,2007-06-20,225.88999938964844 +GS,2007-06-21,226.89999389648438 +GS,2007-06-22,222.39999389648438 +GS,2007-06-25,216.74000549316406 +GS,2007-06-26,214.1699981689453 +GS,2007-06-27,219.3300018310547 +GS,2007-06-28,218.9600067138672 +GS,2007-06-29,216.75 +GS,2007-07-02,219.17999267578125 +GS,2007-07-03,224.5500030517578 +GS,2007-07-05,221.32000732421875 +GS,2007-07-06,223.63999938964844 +GS,2007-07-09,223.3000030517578 +GS,2007-07-10,217.0800018310547 +GS,2007-07-11,216.72000122070312 +GS,2007-07-12,220.2899932861328 +GS,2007-07-13,222.17999267578125 +GS,2007-07-16,220.39999389648438 +GS,2007-07-17,219.39999389648438 +GS,2007-07-18,214.99000549316406 +GS,2007-07-19,211.69000244140625 +GS,2007-07-20,205.94000244140625 +GS,2007-07-23,205.0399932861328 +GS,2007-07-24,198.14999389648438 +GS,2007-07-25,203.16000366210938 +GS,2007-07-26,195.1199951171875 +GS,2007-07-27,192.64999389648438 +GS,2007-07-30,195.74000549316406 +GS,2007-07-31,188.33999633789062 +GS,2007-08-01,189.0 +GS,2007-08-02,187.4600067138672 +GS,2007-08-03,179.67999267578125 +GS,2007-08-06,187.7899932861328 +GS,2007-08-07,191.25 +GS,2007-08-08,193.3000030517578 +GS,2007-08-09,182.25 +GS,2007-08-10,180.5 +GS,2007-08-13,177.5 +GS,2007-08-14,169.75 +GS,2007-08-15,164.89999389648438 +GS,2007-08-16,169.85000610351562 +GS,2007-08-17,175.0 +GS,2007-08-20,172.75999450683594 +GS,2007-08-21,175.47999572753906 +GS,2007-08-22,177.88999938964844 +GS,2007-08-23,177.5 +GS,2007-08-24,179.72999572753906 +GS,2007-08-27,177.9499969482422 +GS,2007-08-28,170.9499969482422 +GS,2007-08-29,173.72000122070312 +GS,2007-08-30,171.3800048828125 +GS,2007-08-31,176.00999450683594 +GS,2007-09-04,180.8000030517578 +GS,2007-09-05,177.80999755859375 +GS,2007-09-06,179.17999267578125 +GS,2007-09-07,178.97999572753906 +GS,2007-09-10,183.61000061035156 +GS,2007-09-11,183.5 +GS,2007-09-12,182.52999877929688 +GS,2007-09-13,188.47000122070312 +GS,2007-09-14,190.58999633789062 +GS,2007-09-17,187.61000061035156 +GS,2007-09-18,200.5 +GS,2007-09-19,205.5 +GS,2007-09-20,203.52999877929688 +GS,2007-09-21,209.97999572753906 +GS,2007-09-24,210.42999267578125 +GS,2007-09-25,210.89999389648438 +GS,2007-09-26,214.61000061035156 +GS,2007-09-27,216.77999877929688 +GS,2007-09-28,216.74000549316406 +GS,2007-10-01,222.97999572753906 +GS,2007-10-02,228.02000427246094 +GS,2007-10-03,227.35000610351562 +GS,2007-10-04,225.9499969482422 +GS,2007-10-05,228.5 +GS,2007-10-08,226.9600067138672 +GS,2007-10-09,239.1999969482422 +GS,2007-10-10,235.94000244140625 +GS,2007-10-11,229.00999450683594 +GS,2007-10-12,233.55999755859375 +GS,2007-10-15,229.33999633789062 +GS,2007-10-16,224.8300018310547 +GS,2007-10-17,227.6199951171875 +GS,2007-10-18,227.85000610351562 +GS,2007-10-19,217.69000244140625 +GS,2007-10-22,222.17999267578125 +GS,2007-10-23,223.75999450683594 +GS,2007-10-24,225.1199951171875 +GS,2007-10-25,226.66000366210938 +GS,2007-10-26,235.9199981689453 +GS,2007-10-29,243.80999755859375 +GS,2007-10-30,240.3300018310547 +GS,2007-10-31,247.9199981689453 +GS,2007-11-01,240.2100067138672 +GS,2007-11-02,229.60000610351562 +GS,2007-11-05,218.38999938964844 +GS,2007-11-06,223.16000366210938 +GS,2007-11-07,214.17999267578125 +GS,2007-11-08,209.94000244140625 +GS,2007-11-09,211.3300018310547 +GS,2007-11-12,214.7100067138672 +GS,2007-11-13,233.0399932861328 +GS,2007-11-14,233.30999755859375 +GS,2007-11-15,227.02000427246094 +GS,2007-11-16,225.25 +GS,2007-11-19,220.5399932861328 +GS,2007-11-20,217.47999572753906 +GS,2007-11-21,209.5 +GS,2007-11-23,216.47999572753906 +GS,2007-11-26,207.4499969482422 +GS,2007-11-27,213.3300018310547 +GS,2007-11-28,227.52000427246094 +GS,2007-11-29,224.3800048828125 +GS,2007-11-30,226.63999938964844 +GS,2007-12-03,226.88999938964844 +GS,2007-12-04,215.22000122070312 +GS,2007-12-05,218.25999450683594 +GS,2007-12-06,222.50999450683594 +GS,2007-12-07,217.88999938964844 +GS,2007-12-10,224.2100067138672 +GS,2007-12-11,211.14999389648438 +GS,2007-12-12,212.5800018310547 +GS,2007-12-13,208.47999572753906 +GS,2007-12-14,210.6699981689453 +GS,2007-12-17,208.6300048828125 +GS,2007-12-18,201.50999450683594 +GS,2007-12-19,204.16000366210938 +GS,2007-12-20,202.6699981689453 +GS,2007-12-21,209.60000610351562 +GS,2007-12-24,214.32000732421875 +GS,2007-12-26,216.69000244140625 +GS,2007-12-27,211.9499969482422 +GS,2007-12-28,211.94000244140625 +GS,2007-12-31,215.0500030517578 +GS,2008-01-02,207.60000610351562 +GS,2008-01-03,204.83999633789062 +GS,2008-01-04,199.92999267578125 +GS,2008-01-07,194.72999572753906 +GS,2008-01-08,189.5 +GS,2008-01-09,191.75 +GS,2008-01-10,196.91000366210938 +GS,2008-01-11,198.74000549316406 +GS,2008-01-14,201.64999389648438 +GS,2008-01-15,193.2899932861328 +GS,2008-01-16,197.5 +GS,2008-01-17,190.97999572753906 +GS,2008-01-18,187.2100067138672 +GS,2008-01-22,190.69000244140625 +GS,2008-01-23,199.38999938964844 +GS,2008-01-24,199.1999969482422 +GS,2008-01-25,191.3699951171875 +GS,2008-01-28,196.25 +GS,2008-01-29,196.0500030517578 +GS,2008-01-30,198.5500030517578 +GS,2008-01-31,199.5500030517578 +GS,2008-02-01,207.77999877929688 +GS,2008-02-04,200.8000030517578 +GS,2008-02-05,189.86000061035156 +GS,2008-02-06,187.1699981689453 +GS,2008-02-07,190.4600067138672 +GS,2008-02-08,187.07000732421875 +GS,2008-02-11,185.8699951171875 +GS,2008-02-12,180.64999389648438 +GS,2008-02-13,180.17999267578125 +GS,2008-02-14,176.55999755859375 +GS,2008-02-15,178.41000366210938 +GS,2008-02-19,173.8000030517578 +GS,2008-02-20,177.25 +GS,2008-02-21,175.1699981689453 +GS,2008-02-22,177.7100067138672 +GS,2008-02-25,177.36000061035156 +GS,2008-02-26,172.6999969482422 +GS,2008-02-27,180.8000030517578 +GS,2008-02-28,176.6999969482422 +GS,2008-02-29,169.6300048828125 +GS,2008-03-03,165.0800018310547 +GS,2008-03-04,163.60000610351562 +GS,2008-03-05,164.97000122070312 +GS,2008-03-06,158.64999389648438 +GS,2008-03-07,160.07000732421875 +GS,2008-03-10,155.5800018310547 +GS,2008-03-11,163.07000732421875 +GS,2008-03-12,163.00999450683594 +GS,2008-03-13,165.44000244140625 +GS,2008-03-14,156.86000061035156 +GS,2008-03-17,151.02000427246094 +GS,2008-03-18,175.58999633789062 +GS,2008-03-19,166.49000549316406 +GS,2008-03-20,179.6300048828125 +GS,2008-03-24,178.8800048828125 +GS,2008-03-25,179.6300048828125 +GS,2008-03-26,175.47999572753906 +GS,2008-03-27,168.13999938964844 +GS,2008-03-28,164.4499969482422 +GS,2008-03-31,165.38999938964844 +GS,2008-04-01,176.86000061035156 +GS,2008-04-02,176.8699951171875 +GS,2008-04-03,176.52999877929688 +GS,2008-04-04,175.39999389648438 +GS,2008-04-07,178.72999572753906 +GS,2008-04-08,178.89999389648438 +GS,2008-04-09,174.13999938964844 +GS,2008-04-10,170.5500030517578 +GS,2008-04-11,167.3000030517578 +GS,2008-04-14,163.58999633789062 +GS,2008-04-15,164.1999969482422 +GS,2008-04-16,169.0500030517578 +GS,2008-04-17,172.10000610351562 +GS,2008-04-18,179.92999267578125 +GS,2008-04-21,180.39999389648438 +GS,2008-04-22,179.75999450683594 +GS,2008-04-23,179.35000610351562 +GS,2008-04-24,188.7899932861328 +GS,2008-04-25,192.0 +GS,2008-04-28,190.24000549316406 +GS,2008-04-29,192.67999267578125 +GS,2008-04-30,191.3699951171875 +GS,2008-05-01,199.0500030517578 +GS,2008-05-02,200.27000427246094 +GS,2008-05-05,197.1199951171875 +GS,2008-05-06,197.61000061035156 +GS,2008-05-07,189.75999450683594 +GS,2008-05-08,187.72000122070312 +GS,2008-05-09,188.08999633789062 +GS,2008-05-12,192.0800018310547 +GS,2008-05-13,190.3300018310547 +GS,2008-05-14,190.1300048828125 +GS,2008-05-15,188.6199951171875 +GS,2008-05-16,187.13999938964844 +GS,2008-05-19,184.39999389648438 +GS,2008-05-20,182.42999267578125 +GS,2008-05-21,178.60000610351562 +GS,2008-05-22,177.1999969482422 +GS,2008-05-23,172.63999938964844 +GS,2008-05-27,173.9199981689453 +GS,2008-05-28,174.8300018310547 +GS,2008-05-29,176.24000549316406 +GS,2008-05-30,176.41000366210938 +GS,2008-06-02,172.33999633789062 +GS,2008-06-03,170.5800018310547 +GS,2008-06-04,172.10000610351562 +GS,2008-06-05,176.60000610351562 +GS,2008-06-06,169.44000244140625 +GS,2008-06-09,165.75999450683594 +GS,2008-06-10,167.2100067138672 +GS,2008-06-11,162.39999389648438 +GS,2008-06-12,166.75 +GS,2008-06-13,178.2899932861328 +GS,2008-06-16,182.08999633789062 +GS,2008-06-17,179.44000244140625 +GS,2008-06-18,182.77000427246094 +GS,2008-06-19,186.92999267578125 +GS,2008-06-20,183.77000427246094 +GS,2008-06-23,178.58999633789062 +GS,2008-06-24,181.97999572753906 +GS,2008-06-25,183.64999389648438 +GS,2008-06-26,176.25999450683594 +GS,2008-06-27,174.55999755859375 +GS,2008-06-30,174.89999389648438 +GS,2008-07-01,175.3300018310547 +GS,2008-07-02,178.7899932861328 +GS,2008-07-03,178.88999938964844 +GS,2008-07-07,169.82000732421875 +GS,2008-07-08,174.89999389648438 +GS,2008-07-09,169.02000427246094 +GS,2008-07-10,170.16000366210938 +GS,2008-07-11,162.47999572753906 +GS,2008-07-14,158.6699981689453 +GS,2008-07-15,157.8000030517578 +GS,2008-07-16,172.86000061035156 +GS,2008-07-17,181.24000549316406 +GS,2008-07-18,182.83999633789062 +GS,2008-07-21,180.77999877929688 +GS,2008-07-22,188.0399932861328 +GS,2008-07-23,187.8699951171875 +GS,2008-07-24,180.25999450683594 +GS,2008-07-25,178.66000366210938 +GS,2008-07-28,172.89999389648438 +GS,2008-07-29,181.6300048828125 +GS,2008-07-30,186.1699981689453 +GS,2008-07-31,184.0399932861328 +GS,2008-08-01,182.0 +GS,2008-08-04,177.86000061035156 +GS,2008-08-05,180.77000427246094 +GS,2008-08-06,179.5500030517578 +GS,2008-08-07,172.3300018310547 +GS,2008-08-08,175.9499969482422 +GS,2008-08-11,178.0 +GS,2008-08-12,167.3000030517578 +GS,2008-08-13,164.89999389648438 +GS,2008-08-14,166.58999633789062 +GS,2008-08-15,163.17999267578125 +GS,2008-08-18,160.0399932861328 +GS,2008-08-19,158.0 +GS,2008-08-20,158.25 +GS,2008-08-21,156.4199981689453 +GS,2008-08-22,159.80999755859375 +GS,2008-08-25,155.7100067138672 +GS,2008-08-26,155.91000366210938 +GS,2008-08-27,155.47999572753906 +GS,2008-08-28,161.8300018310547 +GS,2008-08-29,163.97000122070312 +GS,2008-09-02,165.32000732421875 +GS,2008-09-03,167.61000061035156 +GS,2008-09-04,160.89999389648438 +GS,2008-09-05,163.24000549316406 +GS,2008-09-08,169.72999572753906 +GS,2008-09-09,161.6699981689453 +GS,2008-09-10,157.58999633789062 +GS,2008-09-11,157.02999877929688 +GS,2008-09-12,154.2100067138672 +GS,2008-09-15,135.5 +GS,2008-09-16,133.00999450683594 +GS,2008-09-17,114.5 +GS,2008-09-18,108.0 +GS,2008-09-19,129.8000030517578 +GS,2008-09-22,120.77999877929688 +GS,2008-09-23,125.05000305175781 +GS,2008-09-24,133.0 +GS,2008-09-25,135.5 +GS,2008-09-26,137.99000549316406 +GS,2008-09-29,120.69999694824219 +GS,2008-09-30,128.0 +GS,2008-10-01,134.5 +GS,2008-10-02,131.5399932861328 +GS,2008-10-03,128.0 +GS,2008-10-06,124.0 +GS,2008-10-07,115.0 +GS,2008-10-08,113.0 +GS,2008-10-09,101.3499984741211 +GS,2008-10-10,88.80000305175781 +GS,2008-10-13,111.0 +GS,2008-10-14,122.9000015258789 +GS,2008-10-15,113.1500015258789 +GS,2008-10-16,112.4000015258789 +GS,2008-10-17,114.30000305175781 +GS,2008-10-20,121.5 +GS,2008-10-21,121.3499984741211 +GS,2008-10-22,115.05999755859375 +GS,2008-10-23,108.58000183105469 +GS,2008-10-24,100.4000015258789 +GS,2008-10-27,92.87999725341797 +GS,2008-10-28,93.56999969482422 +GS,2008-10-29,97.66000366210938 +GS,2008-10-30,91.11000061035156 +GS,2008-10-31,92.5 +GS,2008-11-03,89.08999633789062 +GS,2008-11-04,95.0 +GS,2008-11-05,87.43000030517578 +GS,2008-11-06,80.72000122070312 +GS,2008-11-07,77.77999877929688 +GS,2008-11-10,71.20999908447266 +GS,2008-11-11,74.68000030517578 +GS,2008-11-12,66.79000091552734 +GS,2008-11-13,69.98999786376953 +GS,2008-11-14,66.7300033569336 +GS,2008-11-17,62.4900016784668 +GS,2008-11-18,62.029998779296875 +GS,2008-11-19,55.18000030517578 +GS,2008-11-20,52.0 +GS,2008-11-21,53.310001373291016 +GS,2008-11-24,67.41999816894531 +GS,2008-11-25,71.77999877929688 +GS,2008-11-26,76.5 +GS,2008-11-28,78.98999786376953 +GS,2008-12-01,65.76000213623047 +GS,2008-12-02,65.0 +GS,2008-12-03,68.94999694824219 +GS,2008-12-04,67.52999877929688 +GS,2008-12-05,70.72000122070312 +GS,2008-12-08,77.1500015258789 +GS,2008-12-09,72.7699966430664 +GS,2008-12-10,71.52999877929688 +GS,2008-12-11,69.70999908447266 +GS,2008-12-12,67.73999786376953 +GS,2008-12-15,66.45999908447266 +GS,2008-12-16,76.0 +GS,2008-12-17,78.77999877929688 +GS,2008-12-18,80.05000305175781 +GS,2008-12-19,80.7300033569336 +GS,2008-12-22,77.0 +GS,2008-12-23,75.19999694824219 +GS,2008-12-24,76.44000244140625 +GS,2008-12-26,75.97000122070312 +GS,2008-12-29,76.55999755859375 +GS,2008-12-30,82.05999755859375 +GS,2008-12-31,84.38999938964844 +GS,2009-01-02,86.76000213623047 +GS,2009-01-05,88.77999877929688 +GS,2009-01-06,88.70999908447266 +GS,2009-01-07,84.5 +GS,2009-01-08,85.41000366210938 +GS,2009-01-09,83.91999816894531 +GS,2009-01-12,77.66999816894531 +GS,2009-01-13,77.91999816894531 +GS,2009-01-14,75.69000244140625 +GS,2009-01-15,73.83000183105469 +GS,2009-01-16,73.05000305175781 +GS,2009-01-20,59.20000076293945 +GS,2009-01-21,69.9000015258789 +GS,2009-01-22,71.02999877929688 +GS,2009-01-23,74.91000366210938 +GS,2009-01-26,74.19999694824219 +GS,2009-01-27,78.26000213623047 +GS,2009-01-28,87.69999694824219 +GS,2009-01-29,82.72000122070312 +GS,2009-01-30,80.7300033569336 +GS,2009-02-02,83.56999969482422 +GS,2009-02-03,82.80999755859375 +GS,2009-02-04,87.97000122070312 +GS,2009-02-05,92.8499984741211 +GS,2009-02-06,96.56999969482422 +GS,2009-02-09,97.88999938964844 +GS,2009-02-10,90.4000015258789 +GS,2009-02-11,94.70999908447266 +GS,2009-02-12,95.58000183105469 +GS,2009-02-13,96.44999694824219 +GS,2009-02-17,85.70999908447266 +GS,2009-02-18,84.5 +GS,2009-02-19,86.01000213623047 +GS,2009-02-20,84.58999633789062 +GS,2009-02-23,80.06999969482422 +GS,2009-02-24,92.9800033569336 +GS,2009-02-25,89.91999816894531 +GS,2009-02-26,92.1500015258789 +GS,2009-02-27,91.08000183105469 +GS,2009-03-02,86.2699966430664 +GS,2009-03-03,82.37000274658203 +GS,2009-03-04,85.47000122070312 +GS,2009-03-05,81.72000122070312 +GS,2009-03-06,75.6500015258789 +GS,2009-03-09,73.94999694824219 +GS,2009-03-10,85.27999877929688 +GS,2009-03-11,92.38999938964844 +GS,2009-03-12,97.25 +GS,2009-03-13,98.80000305175781 +GS,2009-03-16,93.9000015258789 +GS,2009-03-17,98.98999786376953 +GS,2009-03-18,105.25 +GS,2009-03-19,99.30000305175781 +GS,2009-03-20,97.31999969482422 +GS,2009-03-23,111.93000030517578 +GS,2009-03-24,110.5999984741211 +GS,2009-03-25,112.94999694824219 +GS,2009-03-26,111.98999786376953 +GS,2009-03-27,108.08000183105469 +GS,2009-03-30,100.45999908447266 +GS,2009-03-31,106.0199966430664 +GS,2009-04-01,110.29000091552734 +GS,2009-04-02,114.22000122070312 +GS,2009-04-03,119.4000015258789 +GS,2009-04-06,116.6500015258789 +GS,2009-04-07,116.08000183105469 +GS,2009-04-08,114.75 +GS,2009-04-09,124.33000183105469 +GS,2009-04-13,130.14999389648438 +GS,2009-04-14,115.11000061035156 +GS,2009-04-15,121.19000244140625 +GS,2009-04-16,121.19000244140625 +GS,2009-04-17,120.5999984741211 +GS,2009-04-20,115.01000213623047 +GS,2009-04-21,120.36000061035156 +GS,2009-04-22,120.48999786376953 +GS,2009-04-23,122.80999755859375 +GS,2009-04-24,121.30000305175781 +GS,2009-04-27,120.9000015258789 +GS,2009-04-28,120.66999816894531 +GS,2009-04-29,127.18000030517578 +GS,2009-04-30,128.5 +GS,2009-05-01,127.08000183105469 +GS,2009-05-04,134.16000366210938 +GS,2009-05-05,135.1999969482422 +GS,2009-05-06,139.22000122070312 +GS,2009-05-07,133.72999572753906 +GS,2009-05-08,139.58999633789062 +GS,2009-05-11,135.77999877929688 +GS,2009-05-12,135.41000366210938 +GS,2009-05-13,129.25999450683594 +GS,2009-05-14,133.60000610351562 +GS,2009-05-15,134.39999389648438 +GS,2009-05-18,143.14999389648438 +GS,2009-05-19,141.14999389648438 +GS,2009-05-20,136.44000244140625 +GS,2009-05-21,137.16000366210938 +GS,2009-05-22,136.35000610351562 +GS,2009-05-26,142.0500030517578 +GS,2009-05-27,140.00999450683594 +GS,2009-05-28,144.64999389648438 +GS,2009-05-29,144.57000732421875 +GS,2009-06-01,144.3300018310547 +GS,2009-06-02,143.1300048828125 +GS,2009-06-03,142.14999389648438 +GS,2009-06-04,149.47000122070312 +GS,2009-06-05,149.00999450683594 +GS,2009-06-08,148.35000610351562 +GS,2009-06-09,149.30999755859375 +GS,2009-06-10,146.67999267578125 +GS,2009-06-11,145.14999389648438 +GS,2009-06-12,145.63999938964844 +GS,2009-06-15,143.00999450683594 +GS,2009-06-16,144.16000366210938 +GS,2009-06-17,139.72999572753906 +GS,2009-06-18,143.08999633789062 +GS,2009-06-19,143.1300048828125 +GS,2009-06-22,137.00999450683594 +GS,2009-06-23,141.19000244140625 +GS,2009-06-24,142.64999389648438 +GS,2009-06-25,144.42999267578125 +GS,2009-06-26,146.74000549316406 +GS,2009-06-29,149.36000061035156 +GS,2009-06-30,147.44000244140625 +GS,2009-07-01,147.32000732421875 +GS,2009-07-02,143.49000549316406 +GS,2009-07-06,146.4600067138672 +GS,2009-07-07,142.5399932861328 +GS,2009-07-08,138.5500030517578 +GS,2009-07-09,143.2100067138672 +GS,2009-07-10,141.8699951171875 +GS,2009-07-13,149.44000244140625 +GS,2009-07-14,149.66000366210938 +GS,2009-07-15,155.25999450683594 +GS,2009-07-16,156.83999633789062 +GS,2009-07-17,156.83999633789062 +GS,2009-07-20,160.02999877929688 +GS,2009-07-21,159.8000030517578 +GS,2009-07-22,160.4600067138672 +GS,2009-07-23,165.4499969482422 +GS,2009-07-24,164.72000122070312 +GS,2009-07-27,163.8699951171875 +GS,2009-07-28,160.5399932861328 +GS,2009-07-29,159.44000244140625 +GS,2009-07-30,162.4199981689453 +GS,2009-07-31,163.3000030517578 +GS,2009-08-03,164.10000610351562 +GS,2009-08-04,165.1699981689453 +GS,2009-08-05,168.63999938964844 +GS,2009-08-06,166.75 +GS,2009-08-07,163.64999389648438 +GS,2009-08-10,160.36000061035156 +GS,2009-08-11,159.22000122070312 +GS,2009-08-12,163.75999450683594 +GS,2009-08-13,164.47999572753906 +GS,2009-08-14,162.72999572753906 +GS,2009-08-17,157.25 +GS,2009-08-18,160.47999572753906 +GS,2009-08-19,159.92999267578125 +GS,2009-08-20,162.3300018310547 +GS,2009-08-21,163.50999450683594 +GS,2009-08-24,162.5800018310547 +GS,2009-08-25,164.94000244140625 +GS,2009-08-26,165.9499969482422 +GS,2009-08-27,165.02000427246094 +GS,2009-08-28,164.4199981689453 +GS,2009-08-31,165.4600067138672 +GS,2009-09-01,160.1699981689453 +GS,2009-09-02,158.5399932861328 +GS,2009-09-03,161.66000366210938 +GS,2009-09-04,162.97000122070312 +GS,2009-09-08,167.22000122070312 +GS,2009-09-09,170.27000427246094 +GS,2009-09-10,174.8699951171875 +GS,2009-09-11,174.6999969482422 +GS,2009-09-14,177.7100067138672 +GS,2009-09-15,176.66000366210938 +GS,2009-09-16,179.8699951171875 +GS,2009-09-17,181.4600067138672 +GS,2009-09-18,183.17999267578125 +GS,2009-09-21,182.38999938964844 +GS,2009-09-22,185.52000427246094 +GS,2009-09-23,183.63999938964844 +GS,2009-09-24,183.05999755859375 +GS,2009-09-25,179.5 +GS,2009-09-28,182.5 +GS,2009-09-29,183.5800018310547 +GS,2009-09-30,184.35000610351562 +GS,2009-10-01,178.99000549316406 +GS,2009-10-02,179.61000061035156 +GS,2009-10-05,186.47000122070312 +GS,2009-10-06,186.97999572753906 +GS,2009-10-07,190.47999572753906 +GS,2009-10-08,188.1699981689453 +GS,2009-10-09,189.3000030517578 +GS,2009-10-12,190.14999389648438 +GS,2009-10-13,187.22999572753906 +GS,2009-10-14,192.27999877929688 +GS,2009-10-15,188.6300048828125 +GS,2009-10-16,184.3699951171875 +GS,2009-10-19,185.5 +GS,2009-10-20,184.9600067138672 +GS,2009-10-21,179.25999450683594 +GS,2009-10-22,183.69000244140625 +GS,2009-10-23,180.36000061035156 +GS,2009-10-26,179.3699951171875 +GS,2009-10-27,178.61000061035156 +GS,2009-10-28,172.16000366210938 +GS,2009-10-29,178.5800018310547 +GS,2009-10-30,170.1699981689453 +GS,2009-11-02,170.67999267578125 +GS,2009-11-03,171.61000061035156 +GS,2009-11-04,169.5 +GS,2009-11-05,173.39999389648438 +GS,2009-11-06,171.77999877929688 +GS,2009-11-09,176.57000732421875 +GS,2009-11-10,176.50999450683594 +GS,2009-11-11,179.85000610351562 +GS,2009-11-12,178.47999572753906 +GS,2009-11-13,176.75999450683594 +GS,2009-11-16,177.25 +GS,2009-11-17,176.60000610351562 +GS,2009-11-18,176.89999389648438 +GS,2009-11-19,172.8300018310547 +GS,2009-11-20,170.00999450683594 +GS,2009-11-23,172.0 +GS,2009-11-24,171.1300048828125 +GS,2009-11-25,168.9199981689453 +GS,2009-11-27,164.16000366210938 +GS,2009-11-30,169.66000366210938 +GS,2009-12-01,167.6300048828125 +GS,2009-12-02,166.66000366210938 +GS,2009-12-03,164.3000030517578 +GS,2009-12-04,167.24000549316406 +GS,2009-12-07,163.85000610351562 +GS,2009-12-08,161.83999633789062 +GS,2009-12-09,166.44000244140625 +GS,2009-12-10,166.72999572753906 +GS,2009-12-11,166.0 +GS,2009-12-14,166.10000610351562 +GS,2009-12-15,162.74000549316406 +GS,2009-12-16,164.99000549316406 +GS,2009-12-17,160.92999267578125 +GS,2009-12-18,163.19000244140625 +GS,2009-12-21,165.4499969482422 +GS,2009-12-22,164.60000610351562 +GS,2009-12-23,163.6300048828125 +GS,2009-12-24,163.97000122070312 +GS,2009-12-28,163.75999450683594 +GS,2009-12-29,164.1199951171875 +GS,2009-12-30,166.6999969482422 +GS,2009-12-31,168.83999633789062 +GS,2010-01-04,173.0800018310547 +GS,2010-01-05,176.13999938964844 +GS,2010-01-06,174.25999450683594 +GS,2010-01-07,177.6699981689453 +GS,2010-01-08,174.30999755859375 +GS,2010-01-11,171.55999755859375 +GS,2010-01-12,167.82000732421875 +GS,2010-01-13,169.07000732421875 +GS,2010-01-14,168.52999877929688 +GS,2010-01-15,165.2100067138672 +GS,2010-01-19,166.86000061035156 +GS,2010-01-20,167.7899932861328 +GS,2010-01-21,160.8699951171875 +GS,2010-01-22,154.1199951171875 +GS,2010-01-25,154.97999572753906 +GS,2010-01-26,150.8800048828125 +GS,2010-01-27,151.5 +GS,2010-01-28,153.2899932861328 +GS,2010-01-29,148.72000122070312 +GS,2010-02-01,153.1300048828125 +GS,2010-02-02,156.94000244140625 +GS,2010-02-03,157.22999572753906 +GS,2010-02-04,150.67999267578125 +GS,2010-02-05,154.16000366210938 +GS,2010-02-08,151.10000610351562 +GS,2010-02-09,152.49000549316406 +GS,2010-02-10,153.6300048828125 +GS,2010-02-11,154.0500030517578 +GS,2010-02-12,153.92999267578125 +GS,2010-02-16,157.39999389648438 +GS,2010-02-17,157.25999450683594 +GS,2010-02-18,155.72999572753906 +GS,2010-02-19,156.17999267578125 +GS,2010-02-22,156.7100067138672 +GS,2010-02-23,156.6999969482422 +GS,2010-02-24,158.3300018310547 +GS,2010-02-25,156.44000244140625 +GS,2010-02-26,156.35000610351562 +GS,2010-03-01,156.5399932861328 +GS,2010-03-02,158.75 +GS,2010-03-03,157.72000122070312 +GS,2010-03-04,163.61000061035156 +GS,2010-03-05,167.17999267578125 +GS,2010-03-08,169.83999633789062 +GS,2010-03-09,168.85000610351562 +GS,2010-03-10,171.94000244140625 +GS,2010-03-11,173.50999450683594 +GS,2010-03-12,174.9600067138672 +GS,2010-03-15,173.52999877929688 +GS,2010-03-16,176.19000244140625 +GS,2010-03-17,176.63999938964844 +GS,2010-03-18,177.4499969482422 +GS,2010-03-19,177.89999389648438 +GS,2010-03-22,176.16000366210938 +GS,2010-03-23,174.8300018310547 +GS,2010-03-24,174.41000366210938 +GS,2010-03-25,174.89999389648438 +GS,2010-03-26,172.8699951171875 +GS,2010-03-29,174.0500030517578 +GS,2010-03-30,171.3800048828125 +GS,2010-03-31,170.6300048828125 +GS,2010-04-01,170.22000122070312 +GS,2010-04-05,173.16000366210938 +GS,2010-04-06,172.89999389648438 +GS,2010-04-07,176.36000061035156 +GS,2010-04-08,179.5 +GS,2010-04-09,179.1199951171875 +GS,2010-04-12,177.83999633789062 +GS,2010-04-13,179.25 +GS,2010-04-14,184.9199981689453 +GS,2010-04-15,184.27000427246094 +GS,2010-04-16,160.6999969482422 +GS,2010-04-19,163.32000732421875 +GS,2010-04-20,159.97999572753906 +GS,2010-04-21,158.92999267578125 +GS,2010-04-22,159.0500030517578 +GS,2010-04-23,157.39999389648438 +GS,2010-04-26,152.02999877929688 +GS,2010-04-27,153.0399932861328 +GS,2010-04-28,157.00999450683594 +GS,2010-04-29,160.24000549316406 +GS,2010-04-30,145.1999969482422 +GS,2010-05-03,149.5 +GS,2010-05-04,149.4499969482422 +GS,2010-05-05,148.19000244140625 +GS,2010-05-06,142.32000732421875 +GS,2010-05-07,142.99000549316406 +GS,2010-05-10,143.8300018310547 +GS,2010-05-11,141.97000122070312 +GS,2010-05-12,147.1999969482422 +GS,2010-05-13,144.64999389648438 +GS,2010-05-14,143.22999572753906 +GS,2010-05-17,142.63999938964844 +GS,2010-05-18,137.36000061035156 +GS,2010-05-19,140.10000610351562 +GS,2010-05-20,136.10000610351562 +GS,2010-05-21,140.6199951171875 +GS,2010-05-24,136.69000244140625 +GS,2010-05-25,142.55999755859375 +GS,2010-05-26,140.3000030517578 +GS,2010-05-27,144.9499969482422 +GS,2010-05-28,144.25999450683594 +GS,2010-06-01,141.86000061035156 +GS,2010-06-02,144.8300018310547 +GS,2010-06-03,144.0399932861328 +GS,2010-06-04,142.25 +GS,2010-06-07,138.67999267578125 +GS,2010-06-08,137.77999877929688 +GS,2010-06-09,136.8000030517578 +GS,2010-06-10,133.77000427246094 +GS,2010-06-11,135.63999938964844 +GS,2010-06-14,133.44000244140625 +GS,2010-06-15,136.89999389648438 +GS,2010-06-16,137.05999755859375 +GS,2010-06-17,137.32000732421875 +GS,2010-06-18,138.17999267578125 +GS,2010-06-21,137.74000549316406 +GS,2010-06-22,134.7899932861328 +GS,2010-06-23,135.07000732421875 +GS,2010-06-24,134.97999572753906 +GS,2010-06-25,139.66000366210938 +GS,2010-06-28,136.66000366210938 +GS,2010-06-29,133.75999450683594 +GS,2010-06-30,131.27000427246094 +GS,2010-07-01,131.13999938964844 +GS,2010-07-02,131.0800018310547 +GS,2010-07-06,132.25999450683594 +GS,2010-07-07,135.8300018310547 +GS,2010-07-08,135.4600067138672 +GS,2010-07-09,138.05999755859375 +GS,2010-07-12,137.25 +GS,2010-07-13,140.25 +GS,2010-07-14,139.05999755859375 +GS,2010-07-15,145.22000122070312 +GS,2010-07-16,146.1699981689453 +GS,2010-07-19,145.67999267578125 +GS,2010-07-20,148.91000366210938 +GS,2010-07-21,146.99000549316406 +GS,2010-07-22,146.5500030517578 +GS,2010-07-23,147.3800048828125 +GS,2010-07-26,148.1999969482422 +GS,2010-07-27,147.22999572753906 +GS,2010-07-28,147.1999969482422 +GS,2010-07-29,152.5800018310547 +GS,2010-07-30,150.82000732421875 +GS,2010-08-02,152.74000549316406 +GS,2010-08-03,153.19000244140625 +GS,2010-08-04,156.41000366210938 +GS,2010-08-05,155.9199981689453 +GS,2010-08-06,155.17999267578125 +GS,2010-08-09,155.39999389648438 +GS,2010-08-10,153.89999389648438 +GS,2010-08-11,149.25 +GS,2010-08-12,149.4199981689453 +GS,2010-08-13,148.0800018310547 +GS,2010-08-16,147.75999450683594 +GS,2010-08-17,148.58999633789062 +GS,2010-08-18,149.1999969482422 +GS,2010-08-19,147.0500030517578 +GS,2010-08-20,148.24000549316406 +GS,2010-08-23,146.74000549316406 +GS,2010-08-24,143.9499969482422 +GS,2010-08-25,144.67999267578125 +GS,2010-08-26,141.80999755859375 +GS,2010-08-27,139.75 +GS,2010-08-30,136.66000366210938 +GS,2010-08-31,136.92999267578125 +GS,2010-09-01,139.74000549316406 +GS,2010-09-02,139.77999877929688 +GS,2010-09-03,147.2899932861328 +GS,2010-09-07,145.2100067138672 +GS,2010-09-08,147.5399932861328 +GS,2010-09-09,149.13999938964844 +GS,2010-09-10,150.38999938964844 +GS,2010-09-13,154.3699951171875 +GS,2010-09-14,152.52999877929688 +GS,2010-09-15,152.55999755859375 +GS,2010-09-16,152.22999572753906 +GS,2010-09-17,150.97999572753906 +GS,2010-09-20,151.89999389648438 +GS,2010-09-21,151.39999389648438 +GS,2010-09-22,148.07000732421875 +GS,2010-09-23,144.91000366210938 +GS,2010-09-24,147.27999877929688 +GS,2010-09-27,146.0 +GS,2010-09-28,145.00999450683594 +GS,2010-09-29,144.4199981689453 +GS,2010-09-30,144.5800018310547 +GS,2010-10-01,147.6999969482422 +GS,2010-10-04,146.57000732421875 +GS,2010-10-05,149.57000732421875 +GS,2010-10-06,150.83999633789062 +GS,2010-10-07,151.11000061035156 +GS,2010-10-08,152.66000366210938 +GS,2010-10-11,152.1999969482422 +GS,2010-10-12,155.2100067138672 +GS,2010-10-13,154.72999572753906 +GS,2010-10-14,151.58999633789062 +GS,2010-10-15,150.69000244140625 +GS,2010-10-18,153.6999969482422 +GS,2010-10-19,156.72000122070312 +GS,2010-10-20,159.60000610351562 +GS,2010-10-21,159.3000030517578 +GS,2010-10-22,157.75999450683594 +GS,2010-10-25,157.38999938964844 +GS,2010-10-26,158.2899932861328 +GS,2010-10-27,160.14999389648438 +GS,2010-10-28,163.24000549316406 +GS,2010-10-29,161.1300048828125 +GS,2010-11-01,161.57000732421875 +GS,2010-11-02,162.82000732421875 +GS,2010-11-03,162.6300048828125 +GS,2010-11-04,166.38999938964844 +GS,2010-11-05,171.07000732421875 +GS,2010-11-08,169.1999969482422 +GS,2010-11-09,166.5500030517578 +GS,2010-11-10,167.22000122070312 +GS,2010-11-11,167.7100067138672 +GS,2010-11-12,165.8300018310547 +GS,2010-11-15,167.22000122070312 +GS,2010-11-16,165.10000610351562 +GS,2010-11-17,164.88999938964844 +GS,2010-11-18,167.35000610351562 +GS,2010-11-19,166.6699981689453 +GS,2010-11-22,161.0500030517578 +GS,2010-11-23,157.77999877929688 +GS,2010-11-24,160.25999450683594 +GS,2010-11-26,158.22000122070312 +GS,2010-11-29,159.27999877929688 +GS,2010-11-30,156.13999938964844 +GS,2010-12-01,158.4499969482422 +GS,2010-12-02,162.5 +GS,2010-12-03,162.30999755859375 +GS,2010-12-06,162.64999389648438 +GS,2010-12-07,161.58999633789062 +GS,2010-12-08,166.13999938964844 +GS,2010-12-09,166.4499969482422 +GS,2010-12-10,168.47000122070312 +GS,2010-12-13,169.47999572753906 +GS,2010-12-14,167.3300018310547 +GS,2010-12-15,165.2100067138672 +GS,2010-12-16,164.4600067138672 +GS,2010-12-17,164.0399932861328 +GS,2010-12-20,166.0500030517578 +GS,2010-12-21,168.22999572753906 +GS,2010-12-22,169.60000610351562 +GS,2010-12-23,167.60000610351562 +GS,2010-12-27,169.8300018310547 +GS,2010-12-28,169.19000244140625 +GS,2010-12-29,167.6300048828125 +GS,2010-12-30,167.63999938964844 +GS,2010-12-31,168.16000366210938 +GS,2011-01-03,173.0500030517578 +GS,2011-01-04,173.0800018310547 +GS,2011-01-05,174.0 +GS,2011-01-06,172.2100067138672 +GS,2011-01-07,170.69000244140625 +GS,2011-01-10,169.75999450683594 +GS,2011-01-11,169.36000061035156 +GS,2011-01-12,171.6699981689453 +GS,2011-01-13,171.57000732421875 +GS,2011-01-14,175.0 +GS,2011-01-18,174.67999267578125 +GS,2011-01-19,166.49000549316406 +GS,2011-01-20,165.69000244140625 +GS,2011-01-21,166.1999969482422 +GS,2011-01-24,166.3000030517578 +GS,2011-01-25,161.97999572753906 +GS,2011-01-26,161.30999755859375 +GS,2011-01-27,164.02999877929688 +GS,2011-01-28,161.77000427246094 +GS,2011-01-31,163.6199951171875 +GS,2011-02-01,165.3300018310547 +GS,2011-02-02,165.0500030517578 +GS,2011-02-03,164.63999938964844 +GS,2011-02-04,164.8300018310547 +GS,2011-02-07,167.1300048828125 +GS,2011-02-08,168.5500030517578 +GS,2011-02-09,166.00999450683594 +GS,2011-02-10,165.33999633789062 +GS,2011-02-11,166.66000366210938 +GS,2011-02-14,167.52000427246094 +GS,2011-02-15,167.91000366210938 +GS,2011-02-16,168.80999755859375 +GS,2011-02-17,167.16000366210938 +GS,2011-02-18,168.0399932861328 +GS,2011-02-22,162.94000244140625 +GS,2011-02-23,163.08999633789062 +GS,2011-02-24,163.44000244140625 +GS,2011-02-25,165.1199951171875 +GS,2011-02-28,163.77999877929688 +GS,2011-03-01,161.30999755859375 +GS,2011-03-02,161.69000244140625 +GS,2011-03-03,164.49000549316406 +GS,2011-03-04,161.0 +GS,2011-03-07,159.14999389648438 +GS,2011-03-08,161.3000030517578 +GS,2011-03-09,162.35000610351562 +GS,2011-03-10,160.27000427246094 +GS,2011-03-11,160.67999267578125 +GS,2011-03-14,158.42999267578125 +GS,2011-03-15,157.25 +GS,2011-03-16,154.3800048828125 +GS,2011-03-17,155.75 +GS,2011-03-18,159.9600067138672 +GS,2011-03-21,160.2100067138672 +GS,2011-03-22,160.7899932861328 +GS,2011-03-23,159.52999877929688 +GS,2011-03-24,159.91000366210938 +GS,2011-03-25,157.97000122070312 +GS,2011-03-28,156.47000122070312 +GS,2011-03-29,158.47000122070312 +GS,2011-03-30,159.07000732421875 +GS,2011-03-31,158.60000610351562 +GS,2011-04-01,160.22999572753906 +GS,2011-04-04,158.89999389648438 +GS,2011-04-05,158.91000366210938 +GS,2011-04-06,161.88999938964844 +GS,2011-04-07,162.39999389648438 +GS,2011-04-08,160.9600067138672 +GS,2011-04-11,161.47000122070312 +GS,2011-04-12,160.4199981689453 +GS,2011-04-13,160.1699981689453 +GS,2011-04-14,155.7899932861328 +GS,2011-04-15,155.1300048828125 +GS,2011-04-18,153.77999877929688 +GS,2011-04-19,151.86000061035156 +GS,2011-04-20,152.6999969482422 +GS,2011-04-21,153.50999450683594 +GS,2011-04-25,152.19000244140625 +GS,2011-04-26,153.27000427246094 +GS,2011-04-27,152.86000061035156 +GS,2011-04-28,150.60000610351562 +GS,2011-04-29,151.00999450683594 +GS,2011-05-02,151.3000030517578 +GS,2011-05-03,151.8699951171875 +GS,2011-05-04,151.52000427246094 +GS,2011-05-05,150.41000366210938 +GS,2011-05-06,150.10000610351562 +GS,2011-05-09,149.1199951171875 +GS,2011-05-10,150.39999389648438 +GS,2011-05-11,147.8800048828125 +GS,2011-05-12,142.75 +GS,2011-05-13,141.4600067138672 +GS,2011-05-16,140.60000610351562 +GS,2011-05-17,140.80999755859375 +GS,2011-05-18,140.83999633789062 +GS,2011-05-19,139.33999633789062 +GS,2011-05-20,134.99000549316406 +GS,2011-05-23,135.83999633789062 +GS,2011-05-24,136.33999633789062 +GS,2011-05-25,136.24000549316406 +GS,2011-05-26,136.25999450683594 +GS,2011-05-27,138.66000366210938 +GS,2011-05-31,140.72999572753906 +GS,2011-06-01,136.1699981689453 +GS,2011-06-02,134.3800048828125 +GS,2011-06-03,135.3300018310547 +GS,2011-06-06,133.89999389648438 +GS,2011-06-07,132.99000549316406 +GS,2011-06-08,131.58999633789062 +GS,2011-06-09,133.52999877929688 +GS,2011-06-10,135.9199981689453 +GS,2011-06-13,137.52999877929688 +GS,2011-06-14,137.10000610351562 +GS,2011-06-15,134.85000610351562 +GS,2011-06-16,136.08999633789062 +GS,2011-06-17,137.22999572753906 +GS,2011-06-20,135.13999938964844 +GS,2011-06-21,135.9600067138672 +GS,2011-06-22,134.52000427246094 +GS,2011-06-23,132.36000061035156 +GS,2011-06-24,130.91000366210938 +GS,2011-06-27,130.7100067138672 +GS,2011-06-28,129.25999450683594 +GS,2011-06-29,132.52999877929688 +GS,2011-06-30,133.08999633789062 +GS,2011-07-01,136.64999389648438 +GS,2011-07-05,134.5 +GS,2011-07-06,133.88999938964844 +GS,2011-07-07,135.00999450683594 +GS,2011-07-08,134.0800018310547 +GS,2011-07-11,132.02000427246094 +GS,2011-07-12,130.30999755859375 +GS,2011-07-13,129.9199981689453 +GS,2011-07-14,129.88999938964844 +GS,2011-07-15,130.16000366210938 +GS,2011-07-18,129.3300018310547 +GS,2011-07-19,128.49000549316406 +GS,2011-07-20,132.75 +GS,2011-07-21,135.5800018310547 +GS,2011-07-22,135.49000549316406 +GS,2011-07-25,136.85000610351562 +GS,2011-07-26,137.60000610351562 +GS,2011-07-27,134.72000122070312 +GS,2011-07-28,135.83999633789062 +GS,2011-07-29,134.97000122070312 +GS,2011-08-01,134.14999389648438 +GS,2011-08-02,131.22999572753906 +GS,2011-08-03,132.0800018310547 +GS,2011-08-04,126.2300033569336 +GS,2011-08-05,125.18000030517578 +GS,2011-08-08,117.66000366210938 +GS,2011-08-09,122.7300033569336 +GS,2011-08-10,110.33999633789062 +GS,2011-08-11,118.0999984741211 +GS,2011-08-12,116.47000122070312 +GS,2011-08-15,119.12999725341797 +GS,2011-08-16,116.87000274658203 +GS,2011-08-17,117.25 +GS,2011-08-18,113.13999938964844 +GS,2011-08-19,111.76000213623047 +GS,2011-08-22,106.51000213623047 +GS,2011-08-23,106.86000061035156 +GS,2011-08-24,110.30999755859375 +GS,2011-08-25,109.83999633789062 +GS,2011-08-26,111.75 +GS,2011-08-29,116.06999969482422 +GS,2011-08-30,115.18000030517578 +GS,2011-08-31,116.22000122070312 +GS,2011-09-01,112.16000366210938 +GS,2011-09-02,107.05999755859375 +GS,2011-09-06,104.55999755859375 +GS,2011-09-07,108.33999633789062 +GS,2011-09-08,104.79000091552734 +GS,2011-09-09,102.25 +GS,2011-09-12,102.91999816894531 +GS,2011-09-13,104.08999633789062 +GS,2011-09-14,104.54000091552734 +GS,2011-09-15,107.97000122070312 +GS,2011-09-16,107.48999786376953 +GS,2011-09-19,104.80999755859375 +GS,2011-09-20,102.61000061035156 +GS,2011-09-21,97.86000061035156 +GS,2011-09-22,93.9800033569336 +GS,2011-09-23,95.18000030517578 +GS,2011-09-26,99.13999938964844 +GS,2011-09-27,99.55000305175781 +GS,2011-09-28,96.31999969482422 +GS,2011-09-29,99.87000274658203 +GS,2011-09-30,94.55000305175781 +GS,2011-10-03,90.08000183105469 +GS,2011-10-04,94.58000183105469 +GS,2011-10-05,94.29000091552734 +GS,2011-10-06,97.93000030517578 +GS,2011-10-07,92.69000244140625 +GS,2011-10-10,96.13999938964844 +GS,2011-10-11,96.69999694824219 +GS,2011-10-12,99.11000061035156 +GS,2011-10-13,96.1500015258789 +GS,2011-10-14,96.7300033569336 +GS,2011-10-17,96.9000015258789 +GS,2011-10-18,102.25 +GS,2011-10-19,100.79000091552734 +GS,2011-10-20,100.86000061035156 +GS,2011-10-21,102.08999633789062 +GS,2011-10-24,103.9800033569336 +GS,2011-10-25,100.44000244140625 +GS,2011-10-26,106.33000183105469 +GS,2011-10-27,116.4000015258789 +GS,2011-10-28,115.86000061035156 +GS,2011-10-31,109.55000305175781 +GS,2011-11-01,103.54000091552734 +GS,2011-11-02,106.12999725341797 +GS,2011-11-03,107.68000030517578 +GS,2011-11-04,105.04000091552734 +GS,2011-11-07,105.56999969482422 +GS,2011-11-08,108.58000183105469 +GS,2011-11-09,99.66999816894531 +GS,2011-11-10,99.5 +GS,2011-11-11,101.66000366210938 +GS,2011-11-14,99.29000091552734 +GS,2011-11-15,99.75 +GS,2011-11-16,95.5999984741211 +GS,2011-11-17,92.3499984741211 +GS,2011-11-18,91.91000366210938 +GS,2011-11-21,91.30000305175781 +GS,2011-11-22,89.4000015258789 +GS,2011-11-23,87.88999938964844 +GS,2011-11-25,88.75 +GS,2011-11-28,90.77999877929688 +GS,2011-11-29,88.80999755859375 +GS,2011-11-30,95.86000061035156 +GS,2011-12-01,94.43000030517578 +GS,2011-12-02,97.25 +GS,2011-12-05,99.81999969482422 +GS,2011-12-06,101.16000366210938 +GS,2011-12-07,105.12999725341797 +GS,2011-12-08,99.91999816894531 +GS,2011-12-09,101.44999694824219 +GS,2011-12-12,98.02999877929688 +GS,2011-12-13,95.04000091552734 +GS,2011-12-14,93.25 +GS,2011-12-15,91.9000015258789 +GS,2011-12-16,90.0999984741211 +GS,2011-12-19,87.69999694824219 +GS,2011-12-20,90.9800033569336 +GS,2011-12-21,92.0 +GS,2011-12-22,94.41999816894531 +GS,2011-12-23,93.79000091552734 +GS,2011-12-27,91.9000015258789 +GS,2011-12-28,90.12000274658203 +GS,2011-12-29,91.01000213623047 +GS,2011-12-30,90.43000030517578 +GS,2012-01-03,95.36000061035156 +GS,2012-01-04,94.73999786376953 +GS,2012-01-05,94.58000183105469 +GS,2012-01-06,93.41999816894531 +GS,2012-01-09,94.69000244140625 +GS,2012-01-10,98.33000183105469 +GS,2012-01-11,99.76000213623047 +GS,2012-01-12,101.20999908447266 +GS,2012-01-13,98.95999908447266 +GS,2012-01-17,97.68000030517578 +GS,2012-01-18,104.30999755859375 +GS,2012-01-19,107.68000030517578 +GS,2012-01-20,108.73999786376953 +GS,2012-01-23,108.19000244140625 +GS,2012-01-24,108.87000274658203 +GS,2012-01-25,108.2699966430664 +GS,2012-01-26,108.55999755859375 +GS,2012-01-27,111.7699966430664 +GS,2012-01-30,109.7300033569336 +GS,2012-01-31,111.47000122070312 +GS,2012-02-01,113.44999694824219 +GS,2012-02-02,113.38999938964844 +GS,2012-02-03,117.52999877929688 +GS,2012-02-06,117.38999938964844 +GS,2012-02-07,115.9800033569336 +GS,2012-02-08,116.1500015258789 +GS,2012-02-09,115.87999725341797 +GS,2012-02-10,114.12000274658203 +GS,2012-02-13,114.52999877929688 +GS,2012-02-14,112.87000274658203 +GS,2012-02-15,113.16999816894531 +GS,2012-02-16,114.73999786376953 +GS,2012-02-17,115.91000366210938 +GS,2012-02-21,116.62999725341797 +GS,2012-02-22,114.36000061035156 +GS,2012-02-23,115.80000305175781 +GS,2012-02-24,115.87000274658203 +GS,2012-02-27,116.2300033569336 +GS,2012-02-28,117.11000061035156 +GS,2012-02-29,115.13999938964844 +GS,2012-03-01,121.12999725341797 +GS,2012-03-02,119.95999908447266 +GS,2012-03-05,118.62999725341797 +GS,2012-03-06,113.66999816894531 +GS,2012-03-07,116.4000015258789 +GS,2012-03-08,117.16999816894531 +GS,2012-03-09,117.29000091552734 +GS,2012-03-12,116.98999786376953 +GS,2012-03-13,124.54000091552734 +GS,2012-03-14,120.37000274658203 +GS,2012-03-15,123.05999755859375 +GS,2012-03-16,122.93000030517578 +GS,2012-03-19,124.30000305175781 +GS,2012-03-20,126.0199966430664 +GS,2012-03-21,125.98999786376953 +GS,2012-03-22,124.73999786376953 +GS,2012-03-23,126.18000030517578 +GS,2012-03-26,128.07000732421875 +GS,2012-03-27,126.33000183105469 +GS,2012-03-28,126.36000061035156 +GS,2012-03-29,123.76000213623047 +GS,2012-03-30,124.37000274658203 +GS,2012-04-02,124.9000015258789 +GS,2012-04-03,122.70999908447266 +GS,2012-04-04,119.95999908447266 +GS,2012-04-05,118.0 +GS,2012-04-09,117.0199966430664 +GS,2012-04-10,114.55999755859375 +GS,2012-04-11,115.93000030517578 +GS,2012-04-12,120.38999938964844 +GS,2012-04-13,115.08999633789062 +GS,2012-04-16,117.7300033569336 +GS,2012-04-17,116.86000061035156 +GS,2012-04-18,115.33000183105469 +GS,2012-04-19,113.5999984741211 +GS,2012-04-20,112.44000244140625 +GS,2012-04-23,111.75 +GS,2012-04-24,114.11000061035156 +GS,2012-04-25,113.9800033569336 +GS,2012-04-26,114.55999755859375 +GS,2012-04-27,114.41000366210938 +GS,2012-04-30,115.1500015258789 +GS,2012-05-01,115.33000183105469 +GS,2012-05-02,113.7699966430664 +GS,2012-05-03,111.52999877929688 +GS,2012-05-04,108.98999786376953 +GS,2012-05-07,110.04000091552734 +GS,2012-05-08,109.37000274658203 +GS,2012-05-09,107.29000091552734 +GS,2012-05-10,106.31999969482422 +GS,2012-05-11,102.12999725341797 +GS,2012-05-14,99.7699966430664 +GS,2012-05-15,99.87000274658203 +GS,2012-05-16,98.19999694824219 +GS,2012-05-17,97.08000183105469 +GS,2012-05-18,95.48999786376953 +GS,2012-05-21,96.51000213623047 +GS,2012-05-22,97.52999877929688 +GS,2012-05-23,98.04000091552734 +GS,2012-05-24,96.86000061035156 +GS,2012-05-25,96.69999694824219 +GS,2012-05-29,97.86000061035156 +GS,2012-05-30,94.61000061035156 +GS,2012-05-31,95.69999694824219 +GS,2012-06-01,92.63999938964844 +GS,2012-06-04,91.0 +GS,2012-06-05,92.20999908447266 +GS,2012-06-06,94.95999908447266 +GS,2012-06-07,94.0 +GS,2012-06-08,94.54000091552734 +GS,2012-06-11,92.80000305175781 +GS,2012-06-12,94.04000091552734 +GS,2012-06-13,92.72000122070312 +GS,2012-06-14,93.81999969482422 +GS,2012-06-15,95.66000366210938 +GS,2012-06-18,93.62999725341797 +GS,2012-06-19,96.37000274658203 +GS,2012-06-20,96.55000305175781 +GS,2012-06-21,93.9000015258789 +GS,2012-06-22,93.62999725341797 +GS,2012-06-25,91.22000122070312 +GS,2012-06-26,91.02999877929688 +GS,2012-06-27,93.2699966430664 +GS,2012-06-28,93.48999786376953 +GS,2012-06-29,95.86000061035156 +GS,2012-07-02,97.12999725341797 +GS,2012-07-03,98.5999984741211 +GS,2012-07-05,95.91999816894531 +GS,2012-07-06,95.47000122070312 +GS,2012-07-09,94.47000122070312 +GS,2012-07-10,94.25 +GS,2012-07-11,95.12999725341797 +GS,2012-07-12,94.0199966430664 +GS,2012-07-13,97.43000030517578 +GS,2012-07-16,97.68000030517578 +GS,2012-07-17,97.9800033569336 +GS,2012-07-18,96.51000213623047 +GS,2012-07-19,95.0 +GS,2012-07-20,94.16000366210938 +GS,2012-07-23,93.16000366210938 +GS,2012-07-24,94.47000122070312 +GS,2012-07-25,95.95999908447266 +GS,2012-07-26,98.05999755859375 +GS,2012-07-27,101.63999938964844 +GS,2012-07-30,100.87999725341797 +GS,2012-07-31,100.9000015258789 +GS,2012-08-01,100.08999633789062 +GS,2012-08-02,97.80999755859375 +GS,2012-08-03,100.9800033569336 +GS,2012-08-06,102.0199966430664 +GS,2012-08-07,103.23999786376953 +GS,2012-08-08,102.5 +GS,2012-08-09,103.5999984741211 +GS,2012-08-10,103.0199966430664 +GS,2012-08-13,103.61000061035156 +GS,2012-08-14,103.26000213623047 +GS,2012-08-15,103.12999725341797 +GS,2012-08-16,103.48999786376953 +GS,2012-08-17,103.5999984741211 +GS,2012-08-20,105.27999877929688 +GS,2012-08-21,105.31999969482422 +GS,2012-08-22,104.66999816894531 +GS,2012-08-23,104.08000183105469 +GS,2012-08-24,104.95999908447266 +GS,2012-08-27,105.12000274658203 +GS,2012-08-28,105.02999877929688 +GS,2012-08-29,105.52999877929688 +GS,2012-08-30,104.72000122070312 +GS,2012-08-31,105.72000122070312 +GS,2012-09-04,106.41000366210938 +GS,2012-09-05,109.94000244140625 +GS,2012-09-06,113.54000091552734 +GS,2012-09-07,116.33000183105469 +GS,2012-09-10,114.68000030517578 +GS,2012-09-11,116.69000244140625 +GS,2012-09-12,118.23999786376953 +GS,2012-09-13,120.66999816894531 +GS,2012-09-14,121.36000061035156 +GS,2012-09-17,119.9000015258789 +GS,2012-09-18,119.87999725341797 +GS,2012-09-19,119.0199966430664 +GS,2012-09-20,117.62999725341797 +GS,2012-09-21,116.72000122070312 +GS,2012-09-24,116.5999984741211 +GS,2012-09-25,113.5 +GS,2012-09-26,113.08000183105469 +GS,2012-09-27,115.2300033569336 +GS,2012-09-28,113.68000030517578 +GS,2012-10-01,116.86000061035156 +GS,2012-10-02,117.25 +GS,2012-10-03,117.91000366210938 +GS,2012-10-04,119.9000015258789 +GS,2012-10-05,119.30999755859375 +GS,2012-10-08,119.45999908447266 +GS,2012-10-09,119.62999725341797 +GS,2012-10-10,120.08000183105469 +GS,2012-10-11,121.98999786376953 +GS,2012-10-12,120.19999694824219 +GS,2012-10-15,124.5 +GS,2012-10-16,123.22000122070312 +GS,2012-10-17,124.91999816894531 +GS,2012-10-18,125.1500015258789 +GS,2012-10-19,123.62000274658203 +GS,2012-10-22,122.7699966430664 +GS,2012-10-23,119.0 +GS,2012-10-24,119.7699966430664 +GS,2012-10-25,119.72000122070312 +GS,2012-10-26,119.44000244140625 +GS,2012-10-31,122.38999938964844 +GS,2012-11-01,124.8499984741211 +GS,2012-11-02,123.25 +GS,2012-11-05,124.08000183105469 +GS,2012-11-06,126.25 +GS,2012-11-07,117.9800033569336 +GS,2012-11-08,115.2699966430664 +GS,2012-11-09,116.1500015258789 +GS,2012-11-12,117.23999786376953 +GS,2012-11-13,116.47000122070312 +GS,2012-11-14,114.23999786376953 +GS,2012-11-15,115.44000244140625 +GS,2012-11-16,115.83999633789062 +GS,2012-11-19,118.30000305175781 +GS,2012-11-20,118.08999633789062 +GS,2012-11-21,117.69999694824219 +GS,2012-11-23,120.30999755859375 +GS,2012-11-26,120.94000244140625 +GS,2012-11-27,118.41000366210938 +GS,2012-11-28,119.33000183105469 +GS,2012-11-29,118.7300033569336 +GS,2012-11-30,117.79000091552734 +GS,2012-12-03,118.4000015258789 +GS,2012-12-04,116.58000183105469 +GS,2012-12-05,117.12999725341797 +GS,2012-12-06,117.19999694824219 +GS,2012-12-07,116.56999969482422 +GS,2012-12-10,117.01000213623047 +GS,2012-12-11,118.86000061035156 +GS,2012-12-12,118.08999633789062 +GS,2012-12-13,118.5 +GS,2012-12-14,119.36000061035156 +GS,2012-12-17,123.48999786376953 +GS,2012-12-18,127.7699966430664 +GS,2012-12-19,127.25 +GS,2012-12-20,129.72000122070312 +GS,2012-12-21,128.44000244140625 +GS,2012-12-24,127.54000091552734 +GS,2012-12-26,127.16000366210938 +GS,2012-12-27,126.66999816894531 +GS,2012-12-28,125.5199966430664 +GS,2012-12-31,127.55999755859375 +GS,2013-01-02,131.66000366210938 +GS,2013-01-03,130.94000244140625 +GS,2013-01-04,134.50999450683594 +GS,2013-01-07,134.25999450683594 +GS,2013-01-08,133.0500030517578 +GS,2013-01-09,134.32000732421875 +GS,2013-01-10,137.3699951171875 +GS,2013-01-11,137.1300048828125 +GS,2013-01-14,136.1300048828125 +GS,2013-01-15,135.58999633789062 +GS,2013-01-16,141.08999633789062 +GS,2013-01-17,141.00999450683594 +GS,2013-01-18,144.4499969482422 +GS,2013-01-22,145.9499969482422 +GS,2013-01-23,145.55999755859375 +GS,2013-01-24,144.9600067138672 +GS,2013-01-25,144.4600067138672 +GS,2013-01-28,144.14999389648438 +GS,2013-01-29,147.10000610351562 +GS,2013-01-30,147.14999389648438 +GS,2013-01-31,147.86000061035156 +GS,2013-02-01,149.89999389648438 +GS,2013-02-04,147.52000427246094 +GS,2013-02-05,150.4499969482422 +GS,2013-02-06,151.1199951171875 +GS,2013-02-07,150.25999450683594 +GS,2013-02-08,151.60000610351562 +GS,2013-02-11,152.24000549316406 +GS,2013-02-12,154.11000061035156 +GS,2013-02-13,154.52000427246094 +GS,2013-02-14,155.92999267578125 +GS,2013-02-15,154.99000549316406 +GS,2013-02-19,158.64999389648438 +GS,2013-02-20,155.17999267578125 +GS,2013-02-21,150.8800048828125 +GS,2013-02-22,154.08999633789062 +GS,2013-02-25,147.64999389648438 +GS,2013-02-26,148.0 +GS,2013-02-27,151.64999389648438 +GS,2013-02-28,149.75999450683594 +GS,2013-03-01,150.52999877929688 +GS,2013-03-04,152.17999267578125 +GS,2013-03-05,152.9600067138672 +GS,2013-03-06,154.1300048828125 +GS,2013-03-07,156.6199951171875 +GS,2013-03-08,152.97999572753906 +GS,2013-03-11,153.3000030517578 +GS,2013-03-12,151.85000610351562 +GS,2013-03-13,151.91000366210938 +GS,2013-03-14,154.02000427246094 +GS,2013-03-15,154.83999633789062 +GS,2013-03-18,151.9499969482422 +GS,2013-03-19,148.83999633789062 +GS,2013-03-20,150.1300048828125 +GS,2013-03-21,145.3800048828125 +GS,2013-03-22,146.60000610351562 +GS,2013-03-25,146.11000061035156 +GS,2013-03-26,146.5399932861328 +GS,2013-03-27,147.83999633789062 +GS,2013-03-28,147.14999389648438 +GS,2013-04-01,146.0399932861328 +GS,2013-04-02,146.67999267578125 +GS,2013-04-03,143.41000366210938 +GS,2013-04-04,142.99000549316406 +GS,2013-04-05,143.69000244140625 +GS,2013-04-08,143.82000732421875 +GS,2013-04-09,146.52000427246094 +GS,2013-04-10,149.4600067138672 +GS,2013-04-11,149.07000732421875 +GS,2013-04-12,149.1199951171875 +GS,2013-04-15,146.4600067138672 +GS,2013-04-16,144.10000610351562 +GS,2013-04-17,140.60000610351562 +GS,2013-04-18,138.60000610351562 +GS,2013-04-19,138.72000122070312 +GS,2013-04-22,139.52000427246094 +GS,2013-04-23,142.94000244140625 +GS,2013-04-24,143.92999267578125 +GS,2013-04-25,144.75999450683594 +GS,2013-04-26,144.11000061035156 +GS,2013-04-29,145.11000061035156 +GS,2013-04-30,146.07000732421875 +GS,2013-05-01,142.61000061035156 +GS,2013-05-02,143.6699981689453 +GS,2013-05-03,145.3699951171875 +GS,2013-05-06,148.4499969482422 +GS,2013-05-07,149.32000732421875 +GS,2013-05-08,150.25999450683594 +GS,2013-05-09,148.5399932861328 +GS,2013-05-10,149.10000610351562 +GS,2013-05-13,149.6300048828125 +GS,2013-05-14,154.52000427246094 +GS,2013-05-15,155.61000061035156 +GS,2013-05-16,154.47000122070312 +GS,2013-05-17,158.17999267578125 +GS,2013-05-20,158.89999389648438 +GS,2013-05-21,160.72999572753906 +GS,2013-05-22,159.33999633789062 +GS,2013-05-23,157.41000366210938 +GS,2013-05-24,158.72000122070312 +GS,2013-05-28,160.6999969482422 +GS,2013-05-29,162.8699951171875 +GS,2013-05-30,164.35000610351562 +GS,2013-05-31,162.0800018310547 +GS,2013-06-03,163.55999755859375 +GS,2013-06-04,161.67999267578125 +GS,2013-06-05,158.3000030517578 +GS,2013-06-06,159.67999267578125 +GS,2013-06-07,166.00999450683594 +GS,2013-06-10,167.49000549316406 +GS,2013-06-11,163.30999755859375 +GS,2013-06-12,161.86000061035156 +GS,2013-06-13,165.82000732421875 +GS,2013-06-14,162.9199981689453 +GS,2013-06-17,164.11000061035156 +GS,2013-06-18,164.14999389648438 +GS,2013-06-19,161.55999755859375 +GS,2013-06-20,155.41000366210938 +GS,2013-06-21,154.25 +GS,2013-06-24,150.77999877929688 +GS,2013-06-25,153.05999755859375 +GS,2013-06-26,151.66000366210938 +GS,2013-06-27,153.50999450683594 +GS,2013-06-28,151.25 +GS,2013-07-01,151.75 +GS,2013-07-02,150.9199981689453 +GS,2013-07-03,150.42999267578125 +GS,2013-07-05,153.24000549316406 +GS,2013-07-08,153.80999755859375 +GS,2013-07-09,156.94000244140625 +GS,2013-07-10,155.8300018310547 +GS,2013-07-11,157.7100067138672 +GS,2013-07-12,160.11000061035156 +GS,2013-07-15,163.0 +GS,2013-07-16,160.24000549316406 +GS,2013-07-17,161.5 +GS,2013-07-18,164.05999755859375 +GS,2013-07-19,164.36000061035156 +GS,2013-07-22,166.25 +GS,2013-07-23,166.25999450683594 +GS,2013-07-24,165.0399932861328 +GS,2013-07-25,165.91000366210938 +GS,2013-07-26,165.25999450683594 +GS,2013-07-29,163.1699981689453 +GS,2013-07-30,162.42999267578125 +GS,2013-07-31,164.02999877929688 +GS,2013-08-01,167.49000549316406 +GS,2013-08-02,167.6199951171875 +GS,2013-08-05,168.32000732421875 +GS,2013-08-06,164.77999877929688 +GS,2013-08-07,163.4499969482422 +GS,2013-08-08,162.83999633789062 +GS,2013-08-09,162.1300048828125 +GS,2013-08-12,161.69000244140625 +GS,2013-08-13,163.7100067138672 +GS,2013-08-14,163.33999633789062 +GS,2013-08-15,160.75 +GS,2013-08-16,160.66000366210938 +GS,2013-08-19,158.6300048828125 +GS,2013-08-20,159.55999755859375 +GS,2013-08-21,157.11000061035156 +GS,2013-08-22,159.41000366210938 +GS,2013-08-23,158.64999389648438 +GS,2013-08-26,157.89999389648438 +GS,2013-08-27,153.22999572753906 +GS,2013-08-28,152.97000122070312 +GS,2013-08-29,153.6300048828125 +GS,2013-08-30,152.1300048828125 +GS,2013-09-03,154.75999450683594 +GS,2013-09-04,155.74000549316406 +GS,2013-09-05,156.1699981689453 +GS,2013-09-06,156.66000366210938 +GS,2013-09-09,159.49000549316406 +GS,2013-09-10,165.13999938964844 +GS,2013-09-11,165.05999755859375 +GS,2013-09-12,163.35000610351562 +GS,2013-09-13,164.0 +GS,2013-09-16,167.02999877929688 +GS,2013-09-17,167.4199981689453 +GS,2013-09-18,168.05999755859375 +GS,2013-09-19,167.77999877929688 +GS,2013-09-20,169.75 +GS,2013-09-23,165.25 +GS,2013-09-24,162.97000122070312 +GS,2013-09-25,162.30999755859375 +GS,2013-09-26,162.2899932861328 +GS,2013-09-27,159.85000610351562 +GS,2013-09-30,158.2100067138672 +GS,2013-10-01,159.0 +GS,2013-10-02,158.6699981689453 +GS,2013-10-03,156.85000610351562 +GS,2013-10-04,156.5500030517578 +GS,2013-10-07,154.25 +GS,2013-10-08,153.0500030517578 +GS,2013-10-09,154.44000244140625 +GS,2013-10-10,158.00999450683594 +GS,2013-10-11,160.0 +GS,2013-10-14,159.4600067138672 +GS,2013-10-15,157.6300048828125 +GS,2013-10-16,162.25 +GS,2013-10-17,158.32000732421875 +GS,2013-10-18,158.69000244140625 +GS,2013-10-21,159.77000427246094 +GS,2013-10-22,159.25 +GS,2013-10-23,157.74000549316406 +GS,2013-10-24,159.9600067138672 +GS,2013-10-25,162.08999633789062 +GS,2013-10-28,161.4499969482422 +GS,2013-10-29,162.11000061035156 +GS,2013-10-30,162.0500030517578 +GS,2013-10-31,160.86000061035156 +GS,2013-11-01,162.0500030517578 +GS,2013-11-04,163.16000366210938 +GS,2013-11-05,161.9499969482422 +GS,2013-11-06,163.52000427246094 +GS,2013-11-07,159.63999938964844 +GS,2013-11-08,163.1699981689453 +GS,2013-11-11,163.83999633789062 +GS,2013-11-12,162.88999938964844 +GS,2013-11-13,162.94000244140625 +GS,2013-11-14,163.1999969482422 +GS,2013-11-15,164.39999389648438 +GS,2013-11-18,165.67999267578125 +GS,2013-11-19,166.60000610351562 +GS,2013-11-20,165.0 +GS,2013-11-21,167.07000732421875 +GS,2013-11-22,168.10000610351562 +GS,2013-11-25,169.47999572753906 +GS,2013-11-26,168.0399932861328 +GS,2013-11-27,168.22000122070312 +GS,2013-11-29,168.94000244140625 +GS,2013-12-02,169.72000122070312 +GS,2013-12-03,168.0500030517578 +GS,2013-12-04,168.6999969482422 +GS,2013-12-05,165.55999755859375 +GS,2013-12-06,167.2100067138672 +GS,2013-12-09,167.6699981689453 +GS,2013-12-10,169.72999572753906 +GS,2013-12-11,167.60000610351562 +GS,2013-12-12,168.3300018310547 +GS,2013-12-13,168.38999938964844 +GS,2013-12-16,170.9499969482422 +GS,2013-12-17,170.49000549316406 +GS,2013-12-18,174.83999633789062 +GS,2013-12-19,174.77000427246094 +GS,2013-12-20,175.16000366210938 +GS,2013-12-23,176.47000122070312 +GS,2013-12-24,176.16000366210938 +GS,2013-12-26,176.4499969482422 +GS,2013-12-27,176.35000610351562 +GS,2013-12-30,175.72999572753906 +GS,2013-12-31,177.25999450683594 +GS,2014-01-02,176.88999938964844 +GS,2014-01-03,178.14999389648438 +GS,2014-01-06,179.3699951171875 +GS,2014-01-07,178.2899932861328 +GS,2014-01-08,178.44000244140625 +GS,2014-01-09,177.39999389648438 +GS,2014-01-10,178.38999938964844 +GS,2014-01-13,175.8800048828125 +GS,2014-01-14,176.60000610351562 +GS,2014-01-15,178.75 +GS,2014-01-16,175.1699981689453 +GS,2014-01-17,176.27999877929688 +GS,2014-01-21,173.1999969482422 +GS,2014-01-22,173.67999267578125 +GS,2014-01-23,170.75 +GS,2014-01-24,167.63999938964844 +GS,2014-01-27,164.69000244140625 +GS,2014-01-28,166.25 +GS,2014-01-29,163.89999389648438 +GS,2014-01-30,165.83999633789062 +GS,2014-01-31,164.1199951171875 +GS,2014-02-03,159.82000732421875 +GS,2014-02-04,161.75999450683594 +GS,2014-02-05,160.4199981689453 +GS,2014-02-06,161.75 +GS,2014-02-07,161.92999267578125 +GS,2014-02-10,161.0 +GS,2014-02-11,164.38999938964844 +GS,2014-02-12,163.5 +GS,2014-02-13,164.05999755859375 +GS,2014-02-14,163.72000122070312 +GS,2014-02-18,164.64999389648438 +GS,2014-02-19,163.25999450683594 +GS,2014-02-20,164.5 +GS,2014-02-21,164.5 +GS,2014-02-24,166.5399932861328 +GS,2014-02-25,163.47999572753906 +GS,2014-02-26,162.8000030517578 +GS,2014-02-27,165.3800048828125 +GS,2014-02-28,166.4499969482422 +GS,2014-03-03,164.74000549316406 +GS,2014-03-04,168.72999572753906 +GS,2014-03-05,171.89999389648438 +GS,2014-03-06,172.60000610351562 +GS,2014-03-07,174.25999450683594 +GS,2014-03-10,173.50999450683594 +GS,2014-03-11,169.88999938964844 +GS,2014-03-12,169.72000122070312 +GS,2014-03-13,166.6999969482422 +GS,2014-03-14,165.35000610351562 +GS,2014-03-17,166.83999633789062 +GS,2014-03-18,168.08999633789062 +GS,2014-03-19,168.17999267578125 +GS,2014-03-20,169.22000122070312 +GS,2014-03-21,166.9499969482422 +GS,2014-03-24,165.72000122070312 +GS,2014-03-25,163.25 +GS,2014-03-26,161.72999572753906 +GS,2014-03-27,162.2899932861328 +GS,2014-03-28,162.3000030517578 +GS,2014-03-31,163.85000610351562 +GS,2014-04-01,165.9199981689453 +GS,2014-04-02,167.27000427246094 +GS,2014-04-03,166.08999633789062 +GS,2014-04-04,163.24000549316406 +GS,2014-04-07,158.55999755859375 +GS,2014-04-08,156.55999755859375 +GS,2014-04-09,158.16000366210938 +GS,2014-04-10,155.97999572753906 +GS,2014-04-11,152.72000122070312 +GS,2014-04-14,154.74000549316406 +GS,2014-04-15,154.9199981689453 +GS,2014-04-16,157.22000122070312 +GS,2014-04-17,157.44000244140625 +GS,2014-04-21,157.8000030517578 +GS,2014-04-22,160.4600067138672 +GS,2014-04-23,160.4499969482422 +GS,2014-04-24,160.85000610351562 +GS,2014-04-25,158.24000549316406 +GS,2014-04-28,156.5399932861328 +GS,2014-04-29,158.24000549316406 +GS,2014-04-30,159.82000732421875 +GS,2014-05-01,160.3699951171875 +GS,2014-05-02,158.8800048828125 +GS,2014-05-05,156.35000610351562 +GS,2014-05-06,154.5399932861328 +GS,2014-05-07,155.52000427246094 +GS,2014-05-08,157.39999389648438 +GS,2014-05-09,157.1999969482422 +GS,2014-05-12,159.5500030517578 +GS,2014-05-13,160.27999877929688 +GS,2014-05-14,159.4499969482422 +GS,2014-05-15,156.63999938964844 +GS,2014-05-16,156.42999267578125 +GS,2014-05-19,157.6699981689453 +GS,2014-05-20,156.35000610351562 +GS,2014-05-21,159.35000610351562 +GS,2014-05-22,159.85000610351562 +GS,2014-05-23,160.16000366210938 +GS,2014-05-27,161.77000427246094 +GS,2014-05-28,161.19000244140625 +GS,2014-05-29,160.74000549316406 +GS,2014-05-30,159.80999755859375 +GS,2014-06-02,160.02999877929688 +GS,2014-06-03,161.8000030517578 +GS,2014-06-04,162.38999938964844 +GS,2014-06-05,162.5800018310547 +GS,2014-06-06,166.19000244140625 +GS,2014-06-09,166.0 +GS,2014-06-10,166.36000061035156 +GS,2014-06-11,165.42999267578125 +GS,2014-06-12,165.9600067138672 +GS,2014-06-13,165.88999938964844 +GS,2014-06-16,165.85000610351562 +GS,2014-06-17,168.22000122070312 +GS,2014-06-18,169.86000061035156 +GS,2014-06-19,169.72999572753906 +GS,2014-06-20,169.83999633789062 +GS,2014-06-23,170.24000549316406 +GS,2014-06-24,168.22999572753906 +GS,2014-06-25,168.3800048828125 +GS,2014-06-26,168.00999450683594 +GS,2014-06-27,166.77999877929688 +GS,2014-06-30,167.44000244140625 +GS,2014-07-01,166.80999755859375 +GS,2014-07-02,166.88999938964844 +GS,2014-07-03,169.4600067138672 +GS,2014-07-07,167.77999877929688 +GS,2014-07-08,164.91000366210938 +GS,2014-07-09,164.6699981689453 +GS,2014-07-10,163.4199981689453 +GS,2014-07-11,164.8000030517578 +GS,2014-07-14,167.0 +GS,2014-07-15,169.1699981689453 +GS,2014-07-16,170.47000122070312 +GS,2014-07-17,170.13999938964844 +GS,2014-07-18,171.47000122070312 +GS,2014-07-21,171.72000122070312 +GS,2014-07-22,175.02000427246094 +GS,2014-07-23,176.82000732421875 +GS,2014-07-24,176.25999450683594 +GS,2014-07-25,175.39999389648438 +GS,2014-07-28,175.9499969482422 +GS,2014-07-29,175.5399932861328 +GS,2014-07-30,175.75999450683594 +GS,2014-07-31,172.8699951171875 +GS,2014-08-01,170.25 +GS,2014-08-04,171.69000244140625 +GS,2014-08-05,169.4199981689453 +GS,2014-08-06,169.74000549316406 +GS,2014-08-07,169.10000610351562 +GS,2014-08-08,172.25999450683594 +GS,2014-08-11,172.4600067138672 +GS,2014-08-12,172.3300018310547 +GS,2014-08-13,172.3699951171875 +GS,2014-08-14,172.72999572753906 +GS,2014-08-15,171.89999389648438 +GS,2014-08-18,174.5500030517578 +GS,2014-08-19,173.9600067138672 +GS,2014-08-20,174.02999877929688 +GS,2014-08-21,175.14999389648438 +GS,2014-08-22,175.47000122070312 +GS,2014-08-25,177.8699951171875 +GS,2014-08-26,177.89999389648438 +GS,2014-08-27,177.80999755859375 +GS,2014-08-28,177.64999389648438 +GS,2014-08-29,179.11000061035156 +GS,2014-09-02,179.77000427246094 +GS,2014-09-03,179.60000610351562 +GS,2014-09-04,180.0800018310547 +GS,2014-09-05,179.75 +GS,2014-09-08,180.11000061035156 +GS,2014-09-09,177.39999389648438 +GS,2014-09-10,179.8699951171875 +GS,2014-09-11,181.0 +GS,2014-09-12,183.1699981689453 +GS,2014-09-15,183.97999572753906 +GS,2014-09-16,184.0399932861328 +GS,2014-09-17,184.82000732421875 +GS,2014-09-18,187.88999938964844 +GS,2014-09-19,186.1999969482422 +GS,2014-09-22,185.2899932861328 +GS,2014-09-23,185.08999633789062 +GS,2014-09-24,187.80999755859375 +GS,2014-09-25,184.08999633789062 +GS,2014-09-26,185.1199951171875 +GS,2014-09-29,183.8300018310547 +GS,2014-09-30,183.57000732421875 +GS,2014-10-01,180.6999969482422 +GS,2014-10-02,182.8800048828125 +GS,2014-10-03,188.07000732421875 +GS,2014-10-06,187.47999572753906 +GS,2014-10-07,183.8000030517578 +GS,2014-10-08,186.63999938964844 +GS,2014-10-09,181.27000427246094 +GS,2014-10-10,180.3800048828125 +GS,2014-10-13,178.77000427246094 +GS,2014-10-14,178.6999969482422 +GS,2014-10-15,177.24000549316406 +GS,2014-10-16,172.5800018310547 +GS,2014-10-17,176.91000366210938 +GS,2014-10-20,177.83999633789062 +GS,2014-10-21,180.17999267578125 +GS,2014-10-22,176.8300018310547 +GS,2014-10-23,180.05999755859375 +GS,2014-10-24,183.35000610351562 +GS,2014-10-27,183.91000366210938 +GS,2014-10-28,186.32000732421875 +GS,2014-10-29,186.0800018310547 +GS,2014-10-30,186.97000122070312 +GS,2014-10-31,189.99000549316406 +GS,2014-11-03,190.8300018310547 +GS,2014-11-04,190.27000427246094 +GS,2014-11-05,189.83999633789062 +GS,2014-11-06,191.0 +GS,2014-11-07,190.7100067138672 +GS,2014-11-10,191.8000030517578 +GS,2014-11-11,191.8800048828125 +GS,2014-11-12,190.17999267578125 +GS,2014-11-13,190.24000549316406 +GS,2014-11-14,189.97999572753906 +GS,2014-11-17,189.92999267578125 +GS,2014-11-18,189.63999938964844 +GS,2014-11-19,189.19000244140625 +GS,2014-11-20,189.75 +GS,2014-11-21,189.58999633789062 +GS,2014-11-24,190.07000732421875 +GS,2014-11-25,188.86000061035156 +GS,2014-11-26,188.52000427246094 +GS,2014-11-28,188.41000366210938 +GS,2014-12-01,188.1999969482422 +GS,2014-12-02,190.19000244140625 +GS,2014-12-03,190.9499969482422 +GS,2014-12-04,191.9499969482422 +GS,2014-12-05,195.4499969482422 +GS,2014-12-08,196.6199951171875 +GS,2014-12-09,196.88999938964844 +GS,2014-12-10,192.0 +GS,2014-12-11,193.5399932861328 +GS,2014-12-12,188.82000732421875 +GS,2014-12-15,185.5399932861328 +GS,2014-12-16,183.30999755859375 +GS,2014-12-17,185.02999877929688 +GS,2014-12-18,191.61000061035156 +GS,2014-12-19,193.27999877929688 +GS,2014-12-22,194.44000244140625 +GS,2014-12-23,195.5 +GS,2014-12-24,195.88999938964844 +GS,2014-12-26,195.4499969482422 +GS,2014-12-29,196.19000244140625 +GS,2014-12-30,195.7100067138672 +GS,2014-12-31,193.8300018310547 +GS,2015-01-02,194.41000366210938 +GS,2015-01-05,188.33999633789062 +GS,2015-01-06,184.52999877929688 +GS,2015-01-07,187.27999877929688 +GS,2015-01-08,190.27000427246094 +GS,2015-01-09,187.35000610351562 +GS,2015-01-12,185.07000732421875 +GS,2015-01-13,184.92999267578125 +GS,2015-01-14,180.22999572753906 +GS,2015-01-15,178.49000549316406 +GS,2015-01-16,177.22999572753906 +GS,2015-01-20,175.6300048828125 +GS,2015-01-21,177.14999389648438 +GS,2015-01-22,182.0399932861328 +GS,2015-01-23,180.49000549316406 +GS,2015-01-26,180.4199981689453 +GS,2015-01-27,176.49000549316406 +GS,2015-01-28,173.0500030517578 +GS,2015-01-29,175.99000549316406 +GS,2015-01-30,172.41000366210938 +GS,2015-02-02,175.49000549316406 +GS,2015-02-03,180.24000549316406 +GS,2015-02-04,178.77999877929688 +GS,2015-02-05,180.77000427246094 +GS,2015-02-06,183.42999267578125 +GS,2015-02-09,182.22000122070312 +GS,2015-02-10,184.55999755859375 +GS,2015-02-11,187.64999389648438 +GS,2015-02-12,189.77999877929688 +GS,2015-02-13,189.0 +GS,2015-02-17,190.02000427246094 +GS,2015-02-18,188.6699981689453 +GS,2015-02-19,189.11000061035156 +GS,2015-02-20,191.50999450683594 +GS,2015-02-23,190.30999755859375 +GS,2015-02-24,192.22000122070312 +GS,2015-02-25,191.72000122070312 +GS,2015-02-26,192.1999969482422 +GS,2015-02-27,189.7899932861328 +GS,2015-03-02,191.7899932861328 +GS,2015-03-03,191.27000427246094 +GS,2015-03-04,189.6699981689453 +GS,2015-03-05,190.0800018310547 +GS,2015-03-06,186.91000366210938 +GS,2015-03-09,187.92999267578125 +GS,2015-03-10,182.7100067138672 +GS,2015-03-11,184.17999267578125 +GS,2015-03-12,189.9499969482422 +GS,2015-03-13,189.33999633789062 +GS,2015-03-16,191.89999389648438 +GS,2015-03-17,190.57000732421875 +GS,2015-03-18,192.32000732421875 +GS,2015-03-19,189.97000122070312 +GS,2015-03-20,193.1300048828125 +GS,2015-03-23,191.9600067138672 +GS,2015-03-24,191.27999877929688 +GS,2015-03-25,187.35000610351562 +GS,2015-03-26,187.24000549316406 +GS,2015-03-27,188.05999755859375 +GS,2015-03-30,191.02000427246094 +GS,2015-03-31,187.97000122070312 +GS,2015-04-01,192.22999572753906 +GS,2015-04-02,191.5500030517578 +GS,2015-04-06,192.0500030517578 +GS,2015-04-07,192.38999938964844 +GS,2015-04-08,192.55999755859375 +GS,2015-04-09,194.88999938964844 +GS,2015-04-10,195.63999938964844 +GS,2015-04-13,195.5800018310547 +GS,2015-04-14,197.72000122070312 +GS,2015-04-15,201.10000610351562 +GS,2015-04-16,200.2100067138672 +GS,2015-04-17,197.35000610351562 +GS,2015-04-20,198.10000610351562 +GS,2015-04-21,196.83999633789062 +GS,2015-04-22,198.32000732421875 +GS,2015-04-23,199.30999755859375 +GS,2015-04-24,197.99000549316406 +GS,2015-04-27,196.52000427246094 +GS,2015-04-28,197.49000549316406 +GS,2015-04-29,198.55999755859375 +GS,2015-04-30,196.4199981689453 +GS,2015-05-01,197.52999877929688 +GS,2015-05-04,199.3000030517578 +GS,2015-05-05,197.2899932861328 +GS,2015-05-06,196.25 +GS,2015-05-07,197.38999938964844 +GS,2015-05-08,200.5 +GS,2015-05-11,201.72999572753906 +GS,2015-05-12,200.52999877929688 +GS,2015-05-13,201.42999267578125 +GS,2015-05-14,202.6199951171875 +GS,2015-05-15,202.97000122070312 +GS,2015-05-18,204.66000366210938 +GS,2015-05-19,205.39999389648438 +GS,2015-05-20,205.0800018310547 +GS,2015-05-21,204.9499969482422 +GS,2015-05-22,207.8000030517578 +GS,2015-05-26,206.3800048828125 +GS,2015-05-27,209.05999755859375 +GS,2015-05-28,208.47999572753906 +GS,2015-05-29,206.19000244140625 +GS,2015-06-01,207.80999755859375 +GS,2015-06-02,206.42999267578125 +GS,2015-06-03,208.2899932861328 +GS,2015-06-04,208.8699951171875 +GS,2015-06-05,210.4499969482422 +GS,2015-06-08,209.7899932861328 +GS,2015-06-09,209.02000427246094 +GS,2015-06-10,213.1300048828125 +GS,2015-06-11,213.94000244140625 +GS,2015-06-12,213.05999755859375 +GS,2015-06-15,211.75999450683594 +GS,2015-06-16,213.55999755859375 +GS,2015-06-17,212.92999267578125 +GS,2015-06-18,214.60000610351562 +GS,2015-06-19,213.19000244140625 +GS,2015-06-22,216.50999450683594 +GS,2015-06-23,218.39999389648438 +GS,2015-06-24,214.42999267578125 +GS,2015-06-25,212.82000732421875 +GS,2015-06-26,213.1699981689453 +GS,2015-06-29,207.64999389648438 +GS,2015-06-30,208.7899932861328 +GS,2015-07-01,209.94000244140625 +GS,2015-07-02,209.1999969482422 +GS,2015-07-06,208.0399932861328 +GS,2015-07-07,208.2100067138672 +GS,2015-07-08,204.05999755859375 +GS,2015-07-09,204.80999755859375 +GS,2015-07-10,207.19000244140625 +GS,2015-07-13,210.1199951171875 +GS,2015-07-14,212.16000366210938 +GS,2015-07-15,212.9600067138672 +GS,2015-07-16,211.17999267578125 +GS,2015-07-17,212.4600067138672 +GS,2015-07-20,212.38999938964844 +GS,2015-07-21,211.5 +GS,2015-07-22,213.25 +GS,2015-07-23,211.0500030517578 +GS,2015-07-24,207.35000610351562 +GS,2015-07-27,205.02000427246094 +GS,2015-07-28,206.24000549316406 +GS,2015-07-29,206.83999633789062 +GS,2015-07-30,207.1999969482422 +GS,2015-07-31,205.07000732421875 +GS,2015-08-03,204.69000244140625 +GS,2015-08-04,205.1699981689453 +GS,2015-08-05,205.6999969482422 +GS,2015-08-06,205.08999633789062 +GS,2015-08-07,203.44000244140625 +GS,2015-08-10,205.97000122070312 +GS,2015-08-11,201.6999969482422 +GS,2015-08-12,201.1300048828125 +GS,2015-08-13,200.74000549316406 +GS,2015-08-14,202.02000427246094 +GS,2015-08-17,202.57000732421875 +GS,2015-08-18,201.17999267578125 +GS,2015-08-19,200.9499969482422 +GS,2015-08-20,196.75 +GS,2015-08-21,187.74000549316406 +GS,2015-08-24,179.4600067138672 +GS,2015-08-25,178.22000122070312 +GS,2015-08-26,184.39999389648438 +GS,2015-08-27,189.2100067138672 +GS,2015-08-28,187.75 +GS,2015-08-31,188.60000610351562 +GS,2015-09-01,182.1199951171875 +GS,2015-09-02,184.50999450683594 +GS,2015-09-03,185.05999755859375 +GS,2015-09-04,180.3800048828125 +GS,2015-09-08,185.8800048828125 +GS,2015-09-09,185.67999267578125 +GS,2015-09-10,185.91000366210938 +GS,2015-09-11,185.27000427246094 +GS,2015-09-14,183.94000244140625 +GS,2015-09-15,187.4499969482422 +GS,2015-09-16,188.63999938964844 +GS,2015-09-17,186.4499969482422 +GS,2015-09-18,180.94000244140625 +GS,2015-09-21,183.35000610351562 +GS,2015-09-22,179.72000122070312 +GS,2015-09-23,179.41000366210938 +GS,2015-09-24,176.91000366210938 +GS,2015-09-25,179.8300018310547 +GS,2015-09-28,173.02000427246094 +GS,2015-09-29,171.86000061035156 +GS,2015-09-30,173.75999450683594 +GS,2015-10-01,176.02000427246094 +GS,2015-10-02,177.00999450683594 +GS,2015-10-05,180.6999969482422 +GS,2015-10-06,180.32000732421875 +GS,2015-10-07,182.22999572753906 +GS,2015-10-08,181.07000732421875 +GS,2015-10-09,179.19000244140625 +GS,2015-10-12,180.22999572753906 +GS,2015-10-13,180.97000122070312 +GS,2015-10-14,179.50999450683594 +GS,2015-10-15,184.9600067138672 +GS,2015-10-16,185.17999267578125 +GS,2015-10-19,185.74000549316406 +GS,2015-10-20,185.50999450683594 +GS,2015-10-21,179.6999969482422 +GS,2015-10-22,183.55999755859375 +GS,2015-10-23,185.5 +GS,2015-10-26,187.00999450683594 +GS,2015-10-27,186.30999755859375 +GS,2015-10-28,191.32000732421875 +GS,2015-10-29,189.88999938964844 +GS,2015-10-30,187.5 +GS,2015-11-02,189.67999267578125 +GS,2015-11-03,190.69000244140625 +GS,2015-11-04,191.64999389648438 +GS,2015-11-05,192.02000427246094 +GS,2015-11-06,199.1699981689453 +GS,2015-11-09,196.75999450683594 +GS,2015-11-10,197.80999755859375 +GS,2015-11-11,197.38999938964844 +GS,2015-11-12,192.77000427246094 +GS,2015-11-13,190.38999938964844 +GS,2015-11-16,192.16000366210938 +GS,2015-11-17,190.57000732421875 +GS,2015-11-18,193.66000366210938 +GS,2015-11-19,193.02999877929688 +GS,2015-11-20,191.47000122070312 +GS,2015-11-23,189.19000244140625 +GS,2015-11-24,188.6699981689453 +GS,2015-11-25,189.14999389648438 +GS,2015-11-27,190.47000122070312 +GS,2015-11-30,190.02000427246094 +GS,2015-12-01,193.07000732421875 +GS,2015-12-02,190.25999450683594 +GS,2015-12-03,185.1999969482422 +GS,2015-12-04,189.99000549316406 +GS,2015-12-07,185.49000549316406 +GS,2015-12-08,182.9199981689453 +GS,2015-12-09,180.7100067138672 +GS,2015-12-10,182.11000061035156 +GS,2015-12-11,176.55999755859375 +GS,2015-12-14,176.39999389648438 +GS,2015-12-15,182.00999450683594 +GS,2015-12-16,186.2100067138672 +GS,2015-12-17,182.61000061035156 +GS,2015-12-18,175.49000549316406 +GS,2015-12-21,177.75 +GS,2015-12-22,180.0500030517578 +GS,2015-12-23,182.9499969482422 +GS,2015-12-24,182.47000122070312 +GS,2015-12-28,181.6199951171875 +GS,2015-12-29,183.52999877929688 +GS,2015-12-30,182.00999450683594 +GS,2015-12-31,180.22999572753906 +GS,2016-01-04,177.13999938964844 +GS,2016-01-05,174.08999633789062 +GS,2016-01-06,169.83999633789062 +GS,2016-01-07,164.6199951171875 +GS,2016-01-08,163.94000244140625 +GS,2016-01-11,165.72999572753906 +GS,2016-01-12,165.7100067138672 +GS,2016-01-13,158.99000549316406 +GS,2016-01-14,161.38999938964844 +GS,2016-01-15,155.61000061035156 +GS,2016-01-19,156.82000732421875 +GS,2016-01-20,153.75 +GS,2016-01-21,151.64999389648438 +GS,2016-01-22,156.86000061035156 +GS,2016-01-25,151.1199951171875 +GS,2016-01-26,154.4499969482422 +GS,2016-01-27,153.72000122070312 +GS,2016-01-28,157.05999755859375 +GS,2016-01-29,161.55999755859375 +GS,2016-02-01,159.64999389648438 +GS,2016-02-02,151.6999969482422 +GS,2016-02-03,152.67999267578125 +GS,2016-02-04,156.49000549316406 +GS,2016-02-05,156.47000122070312 +GS,2016-02-08,149.25 +GS,2016-02-09,148.25 +GS,2016-02-10,147.22999572753906 +GS,2016-02-11,140.69000244140625 +GS,2016-02-12,146.1300048828125 +GS,2016-02-16,149.02000427246094 +GS,2016-02-17,150.94000244140625 +GS,2016-02-18,147.72999572753906 +GS,2016-02-19,146.91000366210938 +GS,2016-02-22,148.7899932861328 +GS,2016-02-23,144.91000366210938 +GS,2016-02-24,145.55999755859375 +GS,2016-02-25,148.25 +GS,2016-02-26,150.25 +GS,2016-02-29,149.52999877929688 +GS,2016-03-01,154.64999389648438 +GS,2016-03-02,154.1999969482422 +GS,2016-03-03,155.3300018310547 +GS,2016-03-04,156.83999633789062 +GS,2016-03-07,155.35000610351562 +GS,2016-03-08,151.60000610351562 +GS,2016-03-09,149.91000366210938 +GS,2016-03-10,151.02000427246094 +GS,2016-03-11,153.94000244140625 +GS,2016-03-14,153.49000549316406 +GS,2016-03-15,152.02999877929688 +GS,2016-03-16,150.5399932861328 +GS,2016-03-17,152.91000366210938 +GS,2016-03-18,157.60000610351562 +GS,2016-03-21,156.2899932861328 +GS,2016-03-22,154.1999969482422 +GS,2016-03-23,154.0800018310547 +GS,2016-03-24,153.0 +GS,2016-03-28,153.83999633789062 +GS,2016-03-29,155.02999877929688 +GS,2016-03-30,156.5 +GS,2016-03-31,156.97999572753906 +GS,2016-04-01,159.82000732421875 +GS,2016-04-04,157.77000427246094 +GS,2016-04-05,155.35000610351562 +GS,2016-04-06,155.19000244140625 +GS,2016-04-07,150.41000366210938 +GS,2016-04-08,150.27999877929688 +GS,2016-04-11,152.1999969482422 +GS,2016-04-12,154.30999755859375 +GS,2016-04-13,159.85000610351562 +GS,2016-04-14,160.91000366210938 +GS,2016-04-15,158.52000427246094 +GS,2016-04-18,159.02000427246094 +GS,2016-04-19,162.64999389648438 +GS,2016-04-20,166.97999572753906 +GS,2016-04-21,165.32000732421875 +GS,2016-04-22,166.75 +GS,2016-04-25,165.08999633789062 +GS,2016-04-26,165.83999633789062 +GS,2016-04-27,166.9199981689453 +GS,2016-04-28,164.2899932861328 +GS,2016-04-29,164.11000061035156 +GS,2016-05-02,166.17999267578125 +GS,2016-05-03,163.13999938964844 +GS,2016-05-04,160.07000732421875 +GS,2016-05-05,159.52999877929688 +GS,2016-05-06,158.85000610351562 +GS,2016-05-09,157.50999450683594 +GS,2016-05-10,161.4199981689453 +GS,2016-05-11,159.4199981689453 +GS,2016-05-12,158.07000732421875 +GS,2016-05-13,155.33999633789062 +GS,2016-05-16,155.3800048828125 +GS,2016-05-17,154.64999389648438 +GS,2016-05-18,159.94000244140625 +GS,2016-05-19,154.6999969482422 +GS,2016-05-20,154.50999450683594 +GS,2016-05-23,155.4499969482422 +GS,2016-05-24,157.58999633789062 +GS,2016-05-25,161.25 +GS,2016-05-26,159.22000122070312 +GS,2016-05-27,159.52999877929688 +GS,2016-05-31,159.47999572753906 +GS,2016-06-01,159.97000122070312 +GS,2016-06-02,159.27999877929688 +GS,2016-06-03,155.6699981689453 +GS,2016-06-06,157.05999755859375 +GS,2016-06-07,155.1699981689453 +GS,2016-06-08,154.63999938964844 +GS,2016-06-09,153.1699981689453 +GS,2016-06-10,149.88999938964844 +GS,2016-06-13,148.6300048828125 +GS,2016-06-14,146.19000244140625 +GS,2016-06-15,146.16000366210938 +GS,2016-06-16,146.6300048828125 +GS,2016-06-17,145.63999938964844 +GS,2016-06-20,147.75 +GS,2016-06-21,148.35000610351562 +GS,2016-06-22,148.13999938964844 +GS,2016-06-23,152.66000366210938 +GS,2016-06-24,141.86000061035156 +GS,2016-06-27,139.50999450683594 +GS,2016-06-28,142.41000366210938 +GS,2016-06-29,145.5 +GS,2016-06-30,148.5800018310547 +GS,2016-07-01,148.25 +GS,2016-07-05,144.4499969482422 +GS,2016-07-06,145.5800018310547 +GS,2016-07-07,147.0 +GS,2016-07-08,150.3800048828125 +GS,2016-07-11,152.19000244140625 +GS,2016-07-12,156.9199981689453 +GS,2016-07-13,157.9199981689453 +GS,2016-07-14,162.5399932861328 +GS,2016-07-15,161.63999938964844 +GS,2016-07-18,163.3300018310547 +GS,2016-07-19,161.41000366210938 +GS,2016-07-20,161.77000427246094 +GS,2016-07-21,160.0500030517578 +GS,2016-07-22,160.41000366210938 +GS,2016-07-25,160.50999450683594 +GS,2016-07-26,161.16000366210938 +GS,2016-07-27,160.99000549316406 +GS,2016-07-28,160.52999877929688 +GS,2016-07-29,158.80999755859375 +GS,2016-08-01,158.17999267578125 +GS,2016-08-02,156.05999755859375 +GS,2016-08-03,158.33999633789062 +GS,2016-08-04,158.0500030517578 +GS,2016-08-05,162.08999633789062 +GS,2016-08-08,162.8300018310547 +GS,2016-08-09,163.44000244140625 +GS,2016-08-10,162.19000244140625 +GS,2016-08-11,163.86000061035156 +GS,2016-08-12,163.25 +GS,2016-08-15,165.5500030517578 +GS,2016-08-16,165.64999389648438 +GS,2016-08-17,165.6699981689453 +GS,2016-08-18,166.05999755859375 +GS,2016-08-19,166.22999572753906 +GS,2016-08-22,166.25999450683594 +GS,2016-08-23,166.0800018310547 +GS,2016-08-24,165.3000030517578 +GS,2016-08-25,165.89999389648438 +GS,2016-08-26,165.97000122070312 +GS,2016-08-29,166.8699951171875 +GS,2016-08-30,169.3699951171875 +GS,2016-08-31,169.4600067138672 +GS,2016-09-01,168.50999450683594 +GS,2016-09-02,169.17999267578125 +GS,2016-09-06,169.3300018310547 +GS,2016-09-07,169.6699981689453 +GS,2016-09-08,171.66000366210938 +GS,2016-09-09,168.57000732421875 +GS,2016-09-12,171.05999755859375 +GS,2016-09-13,167.0 +GS,2016-09-14,166.16000366210938 +GS,2016-09-15,168.0800018310547 +GS,2016-09-16,166.0 +GS,2016-09-19,166.2100067138672 +GS,2016-09-20,166.47000122070312 +GS,2016-09-21,167.02999877929688 +GS,2016-09-22,168.02000427246094 +GS,2016-09-23,165.1300048828125 +GS,2016-09-26,161.47999572753906 +GS,2016-09-27,162.88999938964844 +GS,2016-09-28,163.4499969482422 +GS,2016-09-29,158.9499969482422 +GS,2016-09-30,161.27000427246094 +GS,2016-10-03,161.07000732421875 +GS,2016-10-04,162.27000427246094 +GS,2016-10-05,166.39999389648438 +GS,2016-10-06,167.14999389648438 +GS,2016-10-07,169.8300018310547 +GS,2016-10-10,171.0399932861328 +GS,2016-10-11,169.0399932861328 +GS,2016-10-12,169.3000030517578 +GS,2016-10-13,167.4199981689453 +GS,2016-10-14,170.52000427246094 +GS,2016-10-17,169.0 +GS,2016-10-18,172.6300048828125 +GS,2016-10-19,174.50999450683594 +GS,2016-10-20,174.50999450683594 +GS,2016-10-21,174.6699981689453 +GS,2016-10-24,175.1199951171875 +GS,2016-10-25,175.5500030517578 +GS,2016-10-26,177.07000732421875 +GS,2016-10-27,177.75 +GS,2016-10-28,177.13999938964844 +GS,2016-10-31,178.24000549316406 +GS,2016-11-01,178.05999755859375 +GS,2016-11-02,176.5800018310547 +GS,2016-11-03,176.2100067138672 +GS,2016-11-04,175.9199981689453 +GS,2016-11-07,181.47999572753906 +GS,2016-11-08,181.9199981689453 +GS,2016-11-09,192.6300048828125 +GS,2016-11-10,200.8699951171875 +GS,2016-11-11,203.94000244140625 +GS,2016-11-14,209.17999267578125 +GS,2016-11-15,211.19000244140625 +GS,2016-11-16,206.25999450683594 +GS,2016-11-17,209.6300048828125 +GS,2016-11-18,210.35000610351562 +GS,2016-11-21,211.0800018310547 +GS,2016-11-22,211.11000061035156 +GS,2016-11-23,212.30999755859375 +GS,2016-11-25,211.3800048828125 +GS,2016-11-28,210.35000610351562 +GS,2016-11-29,211.75 +GS,2016-11-30,219.2899932861328 +GS,2016-12-01,226.6300048828125 +GS,2016-12-02,223.36000061035156 +GS,2016-12-05,228.5500030517578 +GS,2016-12-06,231.3800048828125 +GS,2016-12-07,235.55999755859375 +GS,2016-12-08,241.4499969482422 +GS,2016-12-09,241.85000610351562 +GS,2016-12-12,237.1699981689453 +GS,2016-12-13,238.5500030517578 +GS,2016-12-14,239.92999267578125 +GS,2016-12-15,243.0 +GS,2016-12-16,238.89999389648438 +GS,2016-12-19,239.07000732421875 +GS,2016-12-20,243.08999633789062 +GS,2016-12-21,241.44000244140625 +GS,2016-12-22,240.1199951171875 +GS,2016-12-23,240.97000122070312 +GS,2016-12-27,241.55999755859375 +GS,2016-12-28,240.64999389648438 +GS,2016-12-29,238.17999267578125 +GS,2016-12-30,239.4499969482422 +GS,2017-01-03,241.57000732421875 +GS,2017-01-04,243.1300048828125 +GS,2017-01-05,241.32000732421875 +GS,2017-01-06,244.89999389648438 +GS,2017-01-09,242.88999938964844 +GS,2017-01-10,242.57000732421875 +GS,2017-01-11,245.75999450683594 +GS,2017-01-12,243.83999633789062 +GS,2017-01-13,244.3000030517578 +GS,2017-01-17,235.74000549316406 +GS,2017-01-18,234.2899932861328 +GS,2017-01-19,231.41000366210938 +GS,2017-01-20,232.1999969482422 +GS,2017-01-23,232.6699981689453 +GS,2017-01-24,233.67999267578125 +GS,2017-01-25,237.25 +GS,2017-01-26,239.5800018310547 +GS,2017-01-27,236.9499969482422 +GS,2017-01-30,233.89999389648438 +GS,2017-01-31,229.32000732421875 +GS,2017-02-01,230.6699981689453 +GS,2017-02-02,230.41000366210938 +GS,2017-02-03,240.9499969482422 +GS,2017-02-06,239.97999572753906 +GS,2017-02-07,239.6199951171875 +GS,2017-02-08,237.72999572753906 +GS,2017-02-09,241.5500030517578 +GS,2017-02-10,242.72000122070312 +GS,2017-02-13,246.27000427246094 +GS,2017-02-14,249.4600067138672 +GS,2017-02-15,250.5399932861328 +GS,2017-02-16,249.44000244140625 +GS,2017-02-17,250.3800048828125 +GS,2017-02-21,251.75999450683594 +GS,2017-02-22,251.72999572753906 +GS,2017-02-23,251.19000244140625 +GS,2017-02-24,247.35000610351562 +GS,2017-02-27,249.3300018310547 +GS,2017-02-28,248.05999755859375 +GS,2017-03-01,252.7100067138672 +GS,2017-03-02,251.05999755859375 +GS,2017-03-03,252.88999938964844 +GS,2017-03-06,252.00999450683594 +GS,2017-03-07,250.89999389648438 +GS,2017-03-08,250.24000549316406 +GS,2017-03-09,250.17999267578125 +GS,2017-03-10,248.3800048828125 +GS,2017-03-13,248.16000366210938 +GS,2017-03-14,247.72000122070312 +GS,2017-03-15,246.77999877929688 +GS,2017-03-16,248.22000122070312 +GS,2017-03-17,243.94000244140625 +GS,2017-03-20,242.13999938964844 +GS,2017-03-21,233.0 +GS,2017-03-22,231.07000732421875 +GS,2017-03-23,231.89999389648438 +GS,2017-03-24,228.41000366210938 +GS,2017-03-27,225.47999572753906 +GS,2017-03-28,229.3300018310547 +GS,2017-03-29,228.4499969482422 +GS,2017-03-30,231.22000122070312 +GS,2017-03-31,229.72000122070312 +GS,2017-04-03,228.9600067138672 +GS,2017-04-04,229.25999450683594 +GS,2017-04-05,227.66000366210938 +GS,2017-04-06,228.63999938964844 +GS,2017-04-07,227.8800048828125 +GS,2017-04-10,228.88999938964844 +GS,2017-04-11,227.74000549316406 +GS,2017-04-12,225.75 +GS,2017-04-13,223.32000732421875 +GS,2017-04-17,226.25999450683594 +GS,2017-04-18,215.58999633789062 +GS,2017-04-19,214.08999633789062 +GS,2017-04-20,218.05999755859375 +GS,2017-04-21,216.86000061035156 +GS,2017-04-24,223.22000122070312 +GS,2017-04-25,226.6300048828125 +GS,2017-04-26,226.1999969482422 +GS,2017-04-27,225.80999755859375 +GS,2017-04-28,223.8000030517578 +GS,2017-05-01,224.85000610351562 +GS,2017-05-02,225.1199951171875 +GS,2017-05-03,226.30999755859375 +GS,2017-05-04,226.58999633789062 +GS,2017-05-05,226.8699951171875 +GS,2017-05-08,225.02999877929688 +GS,2017-05-09,223.75999450683594 +GS,2017-05-10,224.8800048828125 +GS,2017-05-11,224.75999450683594 +GS,2017-05-12,222.82000732421875 +GS,2017-05-15,225.1199951171875 +GS,2017-05-16,225.60000610351562 +GS,2017-05-17,213.72000122070312 +GS,2017-05-18,215.16000366210938 +GS,2017-05-19,215.38999938964844 +GS,2017-05-22,216.02000427246094 +GS,2017-05-23,219.63999938964844 +GS,2017-05-24,223.8300018310547 +GS,2017-05-25,222.47000122070312 +GS,2017-05-26,223.52999877929688 +GS,2017-05-30,218.4199981689453 +GS,2017-05-31,211.25999450683594 +GS,2017-06-01,215.00999450683594 +GS,2017-06-02,213.30999755859375 +GS,2017-06-05,213.99000549316406 +GS,2017-06-06,214.52999877929688 +GS,2017-06-07,215.77999877929688 +GS,2017-06-08,218.75999450683594 +GS,2017-06-09,222.44000244140625 +GS,2017-06-12,221.91000366210938 +GS,2017-06-13,224.1999969482422 +GS,2017-06-14,226.50999450683594 +GS,2017-06-15,223.22999572753906 +GS,2017-06-16,221.80999755859375 +GS,2017-06-19,226.1300048828125 +GS,2017-06-20,225.10000610351562 +GS,2017-06-21,222.49000549316406 +GS,2017-06-22,219.77000427246094 +GS,2017-06-23,217.19000244140625 +GS,2017-06-26,220.44000244140625 +GS,2017-06-27,220.27999877929688 +GS,2017-06-28,223.22000122070312 +GS,2017-06-29,224.41000366210938 +GS,2017-06-30,221.89999389648438 +GS,2017-07-03,227.27999877929688 +GS,2017-07-05,228.0399932861328 +GS,2017-07-06,226.69000244140625 +GS,2017-07-07,225.27999877929688 +GS,2017-07-10,225.83999633789062 +GS,2017-07-11,226.9499969482422 +GS,2017-07-12,227.38999938964844 +GS,2017-07-13,230.39999389648438 +GS,2017-07-14,228.60000610351562 +GS,2017-07-17,229.25999450683594 +GS,2017-07-18,223.30999755859375 +GS,2017-07-19,222.8699951171875 +GS,2017-07-20,222.3000030517578 +GS,2017-07-21,220.17999267578125 +GS,2017-07-24,218.17999267578125 +GS,2017-07-25,221.5800018310547 +GS,2017-07-26,222.25 +GS,2017-07-27,221.47999572753906 +GS,2017-07-28,223.61000061035156 +GS,2017-07-31,225.3300018310547 +GS,2017-08-01,227.0 +GS,2017-08-02,226.27000427246094 +GS,2017-08-03,223.99000549316406 +GS,2017-08-04,229.7899932861328 +GS,2017-08-07,232.9199981689453 +GS,2017-08-08,232.0500030517578 +GS,2017-08-09,231.00999450683594 +GS,2017-08-10,225.5 +GS,2017-08-11,224.14999389648438 +GS,2017-08-14,227.36000061035156 +GS,2017-08-15,227.58999633789062 +GS,2017-08-16,225.61000061035156 +GS,2017-08-17,221.4199981689453 +GS,2017-08-18,222.14999389648438 +GS,2017-08-21,220.7899932861328 +GS,2017-08-22,223.5800018310547 +GS,2017-08-23,222.74000549316406 +GS,2017-08-24,222.99000549316406 +GS,2017-08-25,222.47000122070312 +GS,2017-08-28,220.35000610351562 +GS,2017-08-29,219.9600067138672 +GS,2017-08-30,222.4199981689453 +GS,2017-08-31,223.74000549316406 +GS,2017-09-01,225.8800048828125 +GS,2017-09-05,217.77999877929688 +GS,2017-09-06,218.8300018310547 +GS,2017-09-07,215.83999633789062 +GS,2017-09-08,217.2100067138672 +GS,2017-09-11,221.05999755859375 +GS,2017-09-12,225.9499969482422 +GS,2017-09-13,226.55999755859375 +GS,2017-09-14,226.85000610351562 +GS,2017-09-15,225.22000122070312 +GS,2017-09-18,227.52999877929688 +GS,2017-09-19,228.91000366210938 +GS,2017-09-20,229.7899932861328 +GS,2017-09-21,231.2899932861328 +GS,2017-09-22,231.02999877929688 +GS,2017-09-25,230.25999450683594 +GS,2017-09-26,229.94000244140625 +GS,2017-09-27,234.75999450683594 +GS,2017-09-28,235.47000122070312 +GS,2017-09-29,237.19000244140625 +GS,2017-10-02,240.64999389648438 +GS,2017-10-03,241.6199951171875 +GS,2017-10-04,240.30999755859375 +GS,2017-10-05,246.05999755859375 +GS,2017-10-06,246.02000427246094 +GS,2017-10-09,242.8000030517578 +GS,2017-10-10,242.60000610351562 +GS,2017-10-11,242.39999389648438 +GS,2017-10-12,239.8000030517578 +GS,2017-10-13,238.52999877929688 +GS,2017-10-16,242.41000366210938 +GS,2017-10-17,236.08999633789062 +GS,2017-10-18,242.02999877929688 +GS,2017-10-19,239.99000549316406 +GS,2017-10-20,244.72999572753906 +GS,2017-10-23,242.1300048828125 +GS,2017-10-24,244.83999633789062 +GS,2017-10-25,241.7100067138672 +GS,2017-10-26,241.72000122070312 +GS,2017-10-27,241.7100067138672 +GS,2017-10-30,240.88999938964844 +GS,2017-10-31,242.47999572753906 +GS,2017-11-01,244.25999450683594 +GS,2017-11-02,246.8800048828125 +GS,2017-11-03,244.39999389648438 +GS,2017-11-06,243.49000549316406 +GS,2017-11-07,239.80999755859375 +GS,2017-11-08,241.25 +GS,2017-11-09,240.7899932861328 +GS,2017-11-10,240.14999389648438 +GS,2017-11-13,240.27000427246094 +GS,2017-11-14,237.24000549316406 +GS,2017-11-15,237.61000061035156 +GS,2017-11-16,239.3699951171875 +GS,2017-11-17,238.02000427246094 +GS,2017-11-20,238.1300048828125 +GS,2017-11-21,238.02000427246094 +GS,2017-11-22,236.42999267578125 +GS,2017-11-24,235.9499969482422 +GS,2017-11-27,235.11000061035156 +GS,2017-11-28,239.41000366210938 +GS,2017-11-29,241.36000061035156 +GS,2017-11-30,247.63999938964844 +GS,2017-12-01,248.9499969482422 +GS,2017-12-04,250.64999389648438 +GS,2017-12-05,248.3300018310547 +GS,2017-12-06,245.9499969482422 +GS,2017-12-07,248.55999755859375 +GS,2017-12-08,250.35000610351562 +GS,2017-12-11,250.1300048828125 +GS,2017-12-12,257.67999267578125 +GS,2017-12-13,255.55999755859375 +GS,2017-12-14,255.47999572753906 +GS,2017-12-15,257.1700134277344 +GS,2017-12-18,260.0199890136719 +GS,2017-12-19,256.4800109863281 +GS,2017-12-20,255.17999267578125 +GS,2017-12-21,261.010009765625 +GS,2017-12-22,258.9700012207031 +GS,2017-12-26,257.7200012207031 +GS,2017-12-27,255.9499969482422 +GS,2017-12-28,256.5 +GS,2017-12-29,254.75999450683594 +GS,2018-01-02,255.6699981689453 +GS,2018-01-03,253.2899932861328 +GS,2018-01-04,256.8299865722656 +GS,2018-01-05,255.52000427246094 +GS,2018-01-08,251.80999755859375 +GS,2018-01-09,253.94000244140625 +GS,2018-01-10,254.3300018310547 +GS,2018-01-11,255.1300048828125 +GS,2018-01-12,257.0299987792969 +GS,2018-01-16,258.4599914550781 +GS,2018-01-17,253.64999389648438 +GS,2018-01-18,250.97000122070312 +GS,2018-01-19,256.1199951171875 +GS,2018-01-22,261.5199890136719 +GS,2018-01-23,260.0899963378906 +GS,2018-01-24,265.67999267578125 +GS,2018-01-25,269.0299987792969 +GS,2018-01-26,268.1400146484375 +GS,2018-01-29,272.4800109863281 +GS,2018-01-30,268.94000244140625 +GS,2018-01-31,267.8900146484375 +GS,2018-02-01,272.2300109863281 +GS,2018-02-02,260.0400085449219 +GS,2018-02-05,249.11000061035156 +GS,2018-02-06,258.70001220703125 +GS,2018-02-07,257.1000061035156 +GS,2018-02-08,246.35000610351562 +GS,2018-02-09,249.3000030517578 +GS,2018-02-12,253.16000366210938 +GS,2018-02-13,255.52999877929688 +GS,2018-02-14,262.5799865722656 +GS,2018-02-15,267.67999267578125 +GS,2018-02-16,267.6199951171875 +GS,2018-02-20,264.8900146484375 +GS,2018-02-21,263.3999938964844 +GS,2018-02-22,261.42999267578125 +GS,2018-02-23,266.7699890136719 +GS,2018-02-26,271.260009765625 +GS,2018-02-27,267.92999267578125 +GS,2018-02-28,262.92999267578125 +GS,2018-03-01,256.7799987792969 +GS,2018-03-02,258.1199951171875 +GS,2018-03-05,263.1199951171875 +GS,2018-03-06,266.92999267578125 +GS,2018-03-07,265.3500061035156 +GS,2018-03-08,266.3399963378906 +GS,2018-03-09,270.7699890136719 +GS,2018-03-12,273.3800048828125 +GS,2018-03-13,268.5299987792969 +GS,2018-03-14,264.42999267578125 +GS,2018-03-15,266.6099853515625 +GS,2018-03-16,267.6000061035156 +GS,2018-03-19,262.5299987792969 +GS,2018-03-20,263.19000244140625 +GS,2018-03-21,261.8500061035156 +GS,2018-03-22,252.60000610351562 +GS,2018-03-23,245.25999450683594 +GS,2018-03-26,254.8800048828125 +GS,2018-03-27,247.25999450683594 +GS,2018-03-28,249.3699951171875 +GS,2018-03-29,251.86000061035156 +GS,2018-04-02,247.35000610351562 +GS,2018-04-03,250.5800018310547 +GS,2018-04-04,252.6199951171875 +GS,2018-04-05,255.80999755859375 +GS,2018-04-06,249.97000122070312 +GS,2018-04-09,252.19000244140625 +GS,2018-04-10,256.57000732421875 +GS,2018-04-11,252.94000244140625 +GS,2018-04-12,259.5899963378906 +GS,2018-04-13,255.9199981689453 +GS,2018-04-16,257.8800048828125 +GS,2018-04-17,253.6300048828125 +GS,2018-04-18,254.0 +GS,2018-04-19,254.1699981689453 +GS,2018-04-20,251.9600067138672 +GS,2018-04-23,246.6699981689453 +GS,2018-04-24,242.49000549316406 +GS,2018-04-25,239.22999572753906 +GS,2018-04-26,240.08999633789062 +GS,2018-04-27,239.8000030517578 +GS,2018-04-30,238.3300018310547 +GS,2018-05-01,236.6699981689453 +GS,2018-05-02,234.0500030517578 +GS,2018-05-03,233.41000366210938 +GS,2018-05-04,234.94000244140625 +GS,2018-05-07,237.1999969482422 +GS,2018-05-08,237.0 +GS,2018-05-09,241.72999572753906 +GS,2018-05-10,243.44000244140625 +GS,2018-05-11,242.9199981689453 +GS,2018-05-14,243.91000366210938 +GS,2018-05-15,241.55999755859375 +GS,2018-05-16,240.9600067138672 +GS,2018-05-17,239.10000610351562 +GS,2018-05-18,237.0 +GS,2018-05-21,237.6999969482422 +GS,2018-05-22,238.0 +GS,2018-05-23,237.80999755859375 +GS,2018-05-24,236.10000610351562 +GS,2018-05-25,235.00999450683594 +GS,2018-05-29,227.02999877929688 +GS,2018-05-30,229.16000366210938 +GS,2018-05-31,225.8800048828125 +GS,2018-06-01,228.35000610351562 +GS,2018-06-04,229.88999938964844 +GS,2018-06-05,228.33999633789062 +GS,2018-06-06,232.22999572753906 +GS,2018-06-07,233.4499969482422 +GS,2018-06-08,233.38999938964844 +GS,2018-06-11,234.08999633789062 +GS,2018-06-12,232.6300048828125 +GS,2018-06-13,233.8300018310547 +GS,2018-06-14,233.64999389648438 +GS,2018-06-15,231.9199981689453 +GS,2018-06-18,231.38999938964844 +GS,2018-06-19,228.32000732421875 +GS,2018-06-20,227.82000732421875 +GS,2018-06-21,226.97999572753906 +GS,2018-06-22,226.02000427246094 +GS,2018-06-25,221.5399932861328 +GS,2018-06-26,221.5800018310547 +GS,2018-06-27,220.17999267578125 +GS,2018-06-28,223.4199981689453 +GS,2018-06-29,220.57000732421875 +GS,2018-07-02,223.25999450683594 +GS,2018-07-03,220.3800048828125 +GS,2018-07-05,220.74000549316406 +GS,2018-07-06,221.7899932861328 +GS,2018-07-09,227.99000549316406 +GS,2018-07-10,226.85000610351562 +GS,2018-07-11,225.66000366210938 +GS,2018-07-12,227.22000122070312 +GS,2018-07-13,226.41000366210938 +GS,2018-07-16,231.44000244140625 +GS,2018-07-17,231.02000427246094 +GS,2018-07-18,231.24000549316406 +GS,2018-07-19,229.6300048828125 +GS,2018-07-20,231.69000244140625 +GS,2018-07-23,233.75999450683594 +GS,2018-07-24,235.8800048828125 +GS,2018-07-25,236.69000244140625 +GS,2018-07-26,237.11000061035156 +GS,2018-07-27,237.63999938964844 +GS,2018-07-30,238.9499969482422 +GS,2018-07-31,237.42999267578125 +GS,2018-08-01,236.0399932861328 +GS,2018-08-02,233.99000549316406 +GS,2018-08-03,234.08999633789062 +GS,2018-08-06,235.92999267578125 +GS,2018-08-07,237.8300018310547 +GS,2018-08-08,236.3699951171875 +GS,2018-08-09,233.77999877929688 +GS,2018-08-10,229.61000061035156 +GS,2018-08-13,226.86000061035156 +GS,2018-08-14,229.55999755859375 +GS,2018-08-15,229.25 +GS,2018-08-16,233.0 +GS,2018-08-17,233.3800048828125 +GS,2018-08-20,235.77999877929688 +GS,2018-08-21,238.64999389648438 +GS,2018-08-22,239.33999633789062 +GS,2018-08-23,236.33999633789062 +GS,2018-08-24,235.11000061035156 +GS,2018-08-27,242.60000610351562 +GS,2018-08-28,242.3699951171875 +GS,2018-08-29,241.39999389648438 +GS,2018-08-30,239.39999389648438 +GS,2018-08-31,237.80999755859375 +GS,2018-09-04,237.66000366210938 +GS,2018-09-05,237.55999755859375 +GS,2018-09-06,234.52000427246094 +GS,2018-09-07,233.91000366210938 +GS,2018-09-10,231.91000366210938 +GS,2018-09-11,230.2100067138672 +GS,2018-09-12,228.14999389648438 +GS,2018-09-13,228.3300018310547 +GS,2018-09-14,229.24000549316406 +GS,2018-09-17,227.88999938964844 +GS,2018-09-18,228.88999938964844 +GS,2018-09-19,235.5800018310547 +GS,2018-09-20,237.39999389648438 +GS,2018-09-21,235.33999633789062 +GS,2018-09-24,232.89999389648438 +GS,2018-09-25,232.5 +GS,2018-09-26,228.8800048828125 +GS,2018-09-27,227.74000549316406 +GS,2018-09-28,224.24000549316406 +GS,2018-10-01,225.3300018310547 +GS,2018-10-02,226.07000732421875 +GS,2018-10-03,227.77999877929688 +GS,2018-10-04,227.47999572753906 +GS,2018-10-05,225.7100067138672 +GS,2018-10-08,225.35000610351562 +GS,2018-10-09,222.91000366210938 +GS,2018-10-10,214.88999938964844 +GS,2018-10-11,212.97000122070312 +GS,2018-10-12,213.8699951171875 +GS,2018-10-15,215.22000122070312 +GS,2018-10-16,221.6999969482422 +GS,2018-10-17,228.27999877929688 +GS,2018-10-18,224.9499969482422 +GS,2018-10-19,226.9600067138672 +GS,2018-10-22,221.60000610351562 +GS,2018-10-23,218.55999755859375 +GS,2018-10-24,209.17999267578125 +GS,2018-10-25,214.00999450683594 +GS,2018-10-26,212.36000061035156 +GS,2018-10-29,214.49000549316406 +GS,2018-10-30,219.27999877929688 +GS,2018-10-31,225.3699951171875 +GS,2018-11-01,226.97000122070312 +GS,2018-11-02,229.69000244140625 +GS,2018-11-05,228.72000122070312 +GS,2018-11-06,228.1999969482422 +GS,2018-11-07,231.27999877929688 +GS,2018-11-08,231.64999389648438 +GS,2018-11-09,222.64999389648438 +GS,2018-11-12,206.0500030517578 +GS,2018-11-13,205.0500030517578 +GS,2018-11-14,202.49000549316406 +GS,2018-11-15,203.74000549316406 +GS,2018-11-16,202.1199951171875 +GS,2018-11-19,198.22000122070312 +GS,2018-11-20,191.33999633789062 +GS,2018-11-21,192.60000610351562 +GS,2018-11-23,189.10000610351562 +GS,2018-11-26,194.33999633789062 +GS,2018-11-27,193.64999389648438 +GS,2018-11-28,198.35000610351562 +GS,2018-11-29,194.85000610351562 +GS,2018-11-30,190.69000244140625 +GS,2018-12-03,191.6300048828125 +GS,2018-12-04,184.30999755859375 +GS,2018-12-06,184.08999633789062 +GS,2018-12-07,179.6699981689453 +GS,2018-12-10,178.8300018310547 +GS,2018-12-11,176.8000030517578 +GS,2018-12-12,176.6999969482422 +GS,2018-12-13,175.9199981689453 +GS,2018-12-14,172.77000427246094 +GS,2018-12-17,168.00999450683594 +GS,2018-12-18,171.5 +GS,2018-12-19,169.25 +GS,2018-12-20,168.41000366210938 +GS,2018-12-21,160.0500030517578 +GS,2018-12-24,156.35000610351562 +GS,2018-12-26,162.92999267578125 +GS,2018-12-27,165.41000366210938 +GS,2018-12-28,163.02999877929688 +GS,2018-12-31,167.0500030517578 +GS,2019-01-02,172.02999877929688 +GS,2019-01-03,169.50999450683594 +GS,2019-01-04,175.0500030517578 +GS,2019-01-07,176.02000427246094 +GS,2019-01-08,175.3699951171875 +GS,2019-01-09,176.47000122070312 +GS,2019-01-10,176.0 +GS,2019-01-11,176.92999267578125 +GS,2019-01-14,178.72000122070312 +GS,2019-01-15,179.91000366210938 +GS,2019-01-16,197.0800018310547 +GS,2019-01-17,199.08999633789062 +GS,2019-01-18,202.5399932861328 +GS,2019-01-22,197.67999267578125 +GS,2019-01-23,196.89999389648438 +GS,2019-01-24,197.8000030517578 +GS,2019-01-25,200.74000549316406 +GS,2019-01-28,199.72000122070312 +GS,2019-01-29,200.5 +GS,2019-01-30,202.47999572753906 +GS,2019-01-31,198.00999450683594 +GS,2019-02-01,196.5399932861328 +GS,2019-02-04,197.72000122070312 +GS,2019-02-05,198.00999450683594 +GS,2019-02-06,196.6199951171875 +GS,2019-02-07,193.07000732421875 +GS,2019-02-08,191.6699981689453 +GS,2019-02-11,191.3300018310547 +GS,2019-02-12,194.49000549316406 +GS,2019-02-13,194.69000244140625 +GS,2019-02-14,192.52999877929688 +GS,2019-02-15,198.5 +GS,2019-02-19,198.6699981689453 +GS,2019-02-20,198.60000610351562 +GS,2019-02-21,196.36000061035156 +GS,2019-02-22,196.0 +GS,2019-02-25,198.64999389648438 +GS,2019-02-26,198.89999389648438 +GS,2019-02-27,198.10000610351562 +GS,2019-02-28,196.6999969482422 +GS,2019-03-01,198.1999969482422 +GS,2019-03-04,195.97999572753906 +GS,2019-03-05,196.0 +GS,2019-03-06,194.74000549316406 +GS,2019-03-07,192.77000427246094 +GS,2019-03-08,195.24000549316406 +GS,2019-03-11,195.97000122070312 +GS,2019-03-12,196.6300048828125 +GS,2019-03-13,197.25 +GS,2019-03-14,197.47000122070312 +GS,2019-03-15,198.25999450683594 +GS,2019-03-18,202.47000122070312 +GS,2019-03-19,201.1199951171875 +GS,2019-03-20,194.32000732421875 +GS,2019-03-21,194.5800018310547 +GS,2019-03-22,188.9600067138672 +GS,2019-03-25,188.50999450683594 +GS,2019-03-26,190.69000244140625 +GS,2019-03-27,190.02999877929688 +GS,2019-03-28,191.17999267578125 +GS,2019-03-29,191.99000549316406 +GS,2019-04-01,196.74000549316406 +GS,2019-04-02,197.5 +GS,2019-04-03,200.86000061035156 +GS,2019-04-04,202.22999572753906 +GS,2019-04-05,202.3800048828125 +GS,2019-04-08,202.5399932861328 +GS,2019-04-09,200.6199951171875 +GS,2019-04-10,202.97999572753906 +GS,2019-04-11,202.8300018310547 +GS,2019-04-12,207.83999633789062 +GS,2019-04-15,199.91000366210938 +GS,2019-04-16,201.83999633789062 +GS,2019-04-17,207.89999389648438 +GS,2019-04-18,205.91000366210938 +GS,2019-04-22,204.60000610351562 +GS,2019-04-23,204.13999938964844 +GS,2019-04-24,200.5399932861328 +GS,2019-04-25,201.39999389648438 +GS,2019-04-26,203.0800018310547 +GS,2019-04-29,206.9199981689453 +GS,2019-04-30,205.9199981689453 +GS,2019-05-01,204.72999572753906 +GS,2019-05-02,204.99000549316406 +GS,2019-05-03,207.52000427246094 +GS,2019-05-06,206.42999267578125 +GS,2019-05-07,202.6300048828125 +GS,2019-05-08,200.9499969482422 +GS,2019-05-09,201.6300048828125 +GS,2019-05-10,202.0500030517578 +GS,2019-05-13,194.97000122070312 +GS,2019-05-14,196.27999877929688 +GS,2019-05-15,196.39999389648438 +GS,2019-05-16,199.13999938964844 +GS,2019-05-17,197.42999267578125 +GS,2019-05-20,197.24000549316406 +GS,2019-05-21,199.11000061035156 +GS,2019-05-22,195.52000427246094 +GS,2019-05-23,191.97000122070312 +GS,2019-05-24,193.0 +GS,2019-05-28,189.44000244140625 +GS,2019-05-29,188.0500030517578 +GS,2019-05-30,187.3699951171875 +GS,2019-05-31,182.49000549316406 +GS,2019-06-03,183.19000244140625 +GS,2019-06-04,189.8800048828125 +GS,2019-06-05,188.44000244140625 +GS,2019-06-06,189.80999755859375 +GS,2019-06-07,189.80999755859375 +GS,2019-06-10,194.1199951171875 +GS,2019-06-11,194.72999572753906 +GS,2019-06-12,190.22000122070312 +GS,2019-06-13,191.4499969482422 +GS,2019-06-14,191.66000366210938 +GS,2019-06-17,190.8300018310547 +GS,2019-06-18,194.97999572753906 +GS,2019-06-19,195.63999938964844 +GS,2019-06-20,195.6999969482422 +GS,2019-06-21,195.94000244140625 +GS,2019-06-24,197.49000549316406 +GS,2019-06-25,196.05999755859375 +GS,2019-06-26,197.00999450683594 +GS,2019-06-27,199.32000732421875 +GS,2019-06-28,204.60000610351562 +GS,2019-07-01,206.86000061035156 +GS,2019-07-02,205.97999572753906 +GS,2019-07-03,206.0399932861328 +GS,2019-07-05,207.89999389648438 +GS,2019-07-08,205.75 +GS,2019-07-09,207.77000427246094 +GS,2019-07-10,205.97000122070312 +GS,2019-07-11,211.35000610351562 +GS,2019-07-12,213.94000244140625 +GS,2019-07-15,211.5800018310547 +GS,2019-07-16,215.52000427246094 +GS,2019-07-17,213.3000030517578 +GS,2019-07-18,214.52000427246094 +GS,2019-07-19,213.52000427246094 +GS,2019-07-22,214.0 +GS,2019-07-23,219.42999267578125 +GS,2019-07-24,222.02999877929688 +GS,2019-07-25,219.97999572753906 +GS,2019-07-26,222.13999938964844 +GS,2019-07-29,220.32000732421875 +GS,2019-07-30,221.39999389648438 +GS,2019-07-31,220.1300048828125 +GS,2019-08-01,211.60000610351562 +GS,2019-08-02,209.3699951171875 +GS,2019-08-05,201.67999267578125 +GS,2019-08-06,206.00999450683594 +GS,2019-08-07,205.74000549316406 +GS,2019-08-08,207.0 +GS,2019-08-09,206.89999389648438 +GS,2019-08-12,201.52000427246094 +GS,2019-08-13,204.11000061035156 +GS,2019-08-14,195.55999755859375 +GS,2019-08-15,196.17999267578125 +GS,2019-08-16,199.4199981689453 +GS,2019-08-19,202.1999969482422 +GS,2019-08-20,199.97999572753906 +GS,2019-08-21,200.67999267578125 +GS,2019-08-22,202.4199981689453 +GS,2019-08-23,196.1999969482422 +GS,2019-08-26,199.64999389648438 +GS,2019-08-27,198.07000732421875 +GS,2019-08-28,200.4199981689453 +GS,2019-08-29,203.44000244140625 +GS,2019-08-30,203.91000366210938 +GS,2019-09-03,198.97000122070312 +GS,2019-09-04,201.72999572753906 +GS,2019-09-05,207.0500030517578 +GS,2019-09-06,207.2100067138672 +GS,2019-09-09,211.97999572753906 +GS,2019-09-10,215.6300048828125 +GS,2019-09-11,216.8000030517578 +GS,2019-09-12,218.74000549316406 +GS,2019-09-13,219.89999389648438 +GS,2019-09-16,217.22000122070312 +GS,2019-09-17,215.91000366210938 +GS,2019-09-18,217.0800018310547 +GS,2019-09-19,215.22999572753906 +GS,2019-09-20,213.74000549316406 +GS,2019-09-23,213.4600067138672 +GS,2019-09-24,207.75 +GS,2019-09-25,210.02999877929688 +GS,2019-09-26,208.22000122070312 +GS,2019-09-27,208.97000122070312 +GS,2019-09-30,207.22999572753906 +GS,2019-10-01,202.69000244140625 +GS,2019-10-02,198.25 +GS,2019-10-03,197.24000549316406 +GS,2019-10-04,200.8000030517578 +GS,2019-10-07,200.39999389648438 +GS,2019-10-08,197.3699951171875 +GS,2019-10-09,196.85000610351562 +GS,2019-10-10,199.8699951171875 +GS,2019-10-11,204.67999267578125 +GS,2019-10-14,205.82000732421875 +GS,2019-10-15,206.4600067138672 +GS,2019-10-16,207.4199981689453 +GS,2019-10-17,206.4600067138672 +GS,2019-10-18,206.52000427246094 +GS,2019-10-21,209.25 +GS,2019-10-22,209.60000610351562 +GS,2019-10-23,211.32000732421875 +GS,2019-10-24,211.0500030517578 +GS,2019-10-25,214.22999572753906 +GS,2019-10-28,217.75 +GS,2019-10-29,217.63999938964844 +GS,2019-10-30,215.80999755859375 +GS,2019-10-31,213.3800048828125 +GS,2019-11-01,217.38999938964844 +GS,2019-11-04,219.8699951171875 +GS,2019-11-05,218.63999938964844 +GS,2019-11-06,218.4199981689453 +GS,2019-11-07,223.2899932861328 +GS,2019-11-08,222.91000366210938 +GS,2019-11-11,219.02999877929688 +GS,2019-11-12,220.41000366210938 +GS,2019-11-13,219.32000732421875 +GS,2019-11-14,219.42999267578125 +GS,2019-11-15,220.25 +GS,2019-11-18,219.72999572753906 +GS,2019-11-19,220.0399932861328 +GS,2019-11-20,217.91000366210938 +GS,2019-11-21,218.22999572753906 +GS,2019-11-22,220.27999877929688 +GS,2019-11-25,222.75 +GS,2019-11-26,222.4499969482422 +GS,2019-11-27,222.9499969482422 +GS,2019-11-29,221.35000610351562 +GS,2019-12-02,217.63999938964844 +GS,2019-12-03,212.24000549316406 +GS,2019-12-04,215.94000244140625 +GS,2019-12-05,217.13999938964844 +GS,2019-12-06,224.61000061035156 +GS,2019-12-09,221.80999755859375 +GS,2019-12-10,221.8800048828125 +GS,2019-12-11,221.19000244140625 +GS,2019-12-12,226.0500030517578 +GS,2019-12-13,225.0 +GS,2019-12-16,228.0399932861328 +GS,2019-12-17,231.14999389648438 +GS,2019-12-18,230.4499969482422 +GS,2019-12-19,229.94000244140625 +GS,2019-12-20,228.92999267578125 +GS,2019-12-23,229.08999633789062 +GS,2019-12-24,229.91000366210938 +GS,2019-12-26,231.2100067138672 +GS,2019-12-27,230.66000366210938 +GS,2019-12-30,229.8000030517578 +GS,2019-12-31,229.92999267578125 +GS,2020-01-02,234.32000732421875 +GS,2020-01-03,231.5800018310547 +GS,2020-01-06,233.9499969482422 +GS,2020-01-07,235.49000549316406 +GS,2020-01-08,237.75999450683594 +GS,2020-01-09,242.60000610351562 +GS,2020-01-10,242.11000061035156 +GS,2020-01-13,245.2100067138672 +GS,2020-01-14,245.66000366210938 +GS,2020-01-15,245.2100067138672 +GS,2020-01-16,249.72000122070312 +GS,2020-01-17,249.4600067138672 +GS,2020-01-21,245.6999969482422 +GS,2020-01-22,247.0500030517578 +GS,2020-01-23,245.5800018310547 +GS,2020-01-24,241.9199981689453 +GS,2020-01-27,238.13999938964844 +GS,2020-01-28,242.5800018310547 +GS,2020-01-29,240.1199951171875 +GS,2020-01-30,244.1300048828125 +GS,2020-01-31,237.75 +GS,2020-02-03,239.00999450683594 +GS,2020-02-04,241.94000244140625 +GS,2020-02-05,244.3000030517578 +GS,2020-02-06,241.82000732421875 +GS,2020-02-07,238.0 +GS,2020-02-10,237.36000061035156 +GS,2020-02-11,236.4600067138672 +GS,2020-02-12,238.64999389648438 +GS,2020-02-13,238.35000610351562 +GS,2020-02-14,237.0800018310547 +GS,2020-02-18,233.2100067138672 +GS,2020-02-19,237.3300018310547 +GS,2020-02-20,232.72999572753906 +GS,2020-02-21,230.6199951171875 +GS,2020-02-24,224.5399932861328 +GS,2020-02-25,217.61000061035156 +GS,2020-02-26,215.77999877929688 +GS,2020-02-27,205.69000244140625 +GS,2020-02-28,200.77000427246094 +GS,2020-03-02,209.47000122070312 +GS,2020-03-03,203.42999267578125 +GS,2020-03-04,208.74000549316406 +GS,2020-03-05,198.7899932861328 +GS,2020-03-06,192.85000610351562 +GS,2020-03-09,172.80999755859375 +GS,2020-03-10,184.35000610351562 +GS,2020-03-11,171.88999938964844 +GS,2020-03-12,150.67999267578125 +GS,2020-03-13,177.1699981689453 +GS,2020-03-16,154.66000366210938 +GS,2020-03-17,158.6699981689453 +GS,2020-03-18,140.02000427246094 +GS,2020-03-19,149.49000549316406 +GS,2020-03-20,138.41000366210938 +GS,2020-03-23,134.97000122070312 +GS,2020-03-24,153.60000610351562 +GS,2020-03-25,155.1300048828125 +GS,2020-03-26,165.7899932861328 +GS,2020-03-27,158.33999633789062 +GS,2020-03-30,159.6199951171875 +GS,2020-03-31,154.58999633789062 +GS,2020-04-01,145.2899932861328 +GS,2020-04-02,149.92999267578125 +GS,2020-04-03,146.92999267578125 +GS,2020-04-06,158.22999572753906 +GS,2020-04-07,166.02000427246094 +GS,2020-04-08,176.9600067138672 +GS,2020-04-09,184.25999450683594 +GS,2020-04-13,179.17999267578125 +GS,2020-04-14,178.22999572753906 +GS,2020-04-15,178.52000427246094 +GS,2020-04-16,177.0399932861328 +GS,2020-04-17,183.49000549316406 +GS,2020-04-20,180.39999389648438 +GS,2020-04-21,173.80999755859375 +GS,2020-04-22,175.97999572753906 +GS,2020-04-23,175.0500030517578 +GS,2020-04-24,177.0 +GS,2020-04-27,183.5399932861328 +GS,2020-04-28,187.00999450683594 +GS,2020-04-29,190.02999877929688 +GS,2020-04-30,183.4199981689453 +GS,2020-05-01,177.10000610351562 +GS,2020-05-04,176.02999877929688 +GS,2020-05-05,178.3000030517578 +GS,2020-05-06,176.9199981689453 +GS,2020-05-07,182.32000732421875 +GS,2020-05-08,185.38999938964844 +GS,2020-05-11,183.16000366210938 +GS,2020-05-12,177.2100067138672 +GS,2020-05-13,171.8000030517578 +GS,2020-05-14,174.4499969482422 +GS,2020-05-15,171.8699951171875 +GS,2020-05-18,181.8800048828125 +GS,2020-05-19,177.8300018310547 +GS,2020-05-20,181.44000244140625 +GS,2020-05-21,180.10000610351562 +GS,2020-05-22,179.92999267578125 +GS,2020-05-26,196.05999755859375 +GS,2020-05-27,209.66000366210938 +GS,2020-05-28,201.22000122070312 +GS,2020-05-29,196.49000549316406 +GS,2020-06-01,199.92999267578125 +GS,2020-06-02,204.13999938964844 +GS,2020-06-03,210.57000732421875 +GS,2020-06-04,214.82000732421875 +GS,2020-06-05,217.9199981689453 +GS,2020-06-08,220.80999755859375 +GS,2020-06-09,218.10000610351562 +GS,2020-06-10,213.52000427246094 +GS,2020-06-11,194.1300048828125 +GS,2020-06-12,201.77999877929688 +GS,2020-06-15,206.30999755859375 +GS,2020-06-16,209.58999633789062 +GS,2020-06-17,206.19000244140625 +GS,2020-06-18,203.83999633789062 +GS,2020-06-19,201.6300048828125 +GS,2020-06-22,203.4199981689453 +GS,2020-06-23,204.77999877929688 +GS,2020-06-24,198.02000427246094 +GS,2020-06-25,207.10000610351562 +GS,2020-06-26,189.19000244140625 +GS,2020-06-29,193.47000122070312 +GS,2020-06-30,197.6199951171875 +GS,2020-07-01,197.57000732421875 +GS,2020-07-02,197.39999389648438 +GS,2020-07-06,207.36000061035156 +GS,2020-07-07,199.36000061035156 +GS,2020-07-08,202.25 +GS,2020-07-09,196.8300018310547 +GS,2020-07-10,205.55999755859375 +GS,2020-07-13,208.8800048828125 +GS,2020-07-14,214.00999450683594 +GS,2020-07-15,216.89999389648438 +GS,2020-07-16,214.6699981689453 +GS,2020-07-17,211.41000366210938 +GS,2020-07-20,211.7100067138672 +GS,2020-07-21,212.02000427246094 +GS,2020-07-22,206.0 +GS,2020-07-23,203.02000427246094 +GS,2020-07-24,201.47000122070312 +GS,2020-07-27,203.02000427246094 +GS,2020-07-28,201.6199951171875 +GS,2020-07-29,202.5800018310547 +GS,2020-07-30,199.52999877929688 +GS,2020-07-31,197.9600067138672 +GS,2020-08-03,199.38999938964844 +GS,2020-08-04,201.63999938964844 +GS,2020-08-05,204.52000427246094 +GS,2020-08-06,204.25 +GS,2020-08-07,208.27000427246094 +GS,2020-08-10,209.3800048828125 +GS,2020-08-11,211.05999755859375 +GS,2020-08-12,212.1300048828125 +GS,2020-08-13,208.38999938964844 +GS,2020-08-14,207.97000122070312 +GS,2020-08-17,203.07000732421875 +GS,2020-08-18,201.30999755859375 +GS,2020-08-19,203.02000427246094 +GS,2020-08-20,201.85000610351562 +GS,2020-08-21,202.42999267578125 +GS,2020-08-24,207.33999633789062 +GS,2020-08-25,206.0 +GS,2020-08-26,207.22000122070312 +GS,2020-08-27,210.14999389648438 +GS,2020-08-28,207.7100067138672 +GS,2020-08-31,204.8699951171875 +GS,2020-09-01,205.4600067138672 +GS,2020-09-02,210.0399932861328 +GS,2020-09-03,207.55999755859375 +GS,2020-09-04,210.94000244140625 +GS,2020-09-08,202.47999572753906 +GS,2020-09-09,202.22000122070312 +GS,2020-09-10,200.00999450683594 +GS,2020-09-11,200.9199981689453 +GS,2020-09-14,201.33999633789062 +GS,2020-09-15,198.0 +GS,2020-09-16,200.67999267578125 +GS,2020-09-17,194.8300018310547 +GS,2020-09-18,194.86000061035156 +GS,2020-09-21,194.0 +GS,2020-09-22,191.6199951171875 +GS,2020-09-23,186.1199951171875 +GS,2020-09-24,195.11000061035156 +GS,2020-09-25,194.9499969482422 +GS,2020-09-28,199.07000732421875 +GS,2020-09-29,196.7899932861328 +GS,2020-09-30,200.97000122070312 +GS,2020-10-01,198.5500030517578 +GS,2020-10-02,199.89999389648438 +GS,2020-10-05,201.8000030517578 +GS,2020-10-06,201.08999633789062 +GS,2020-10-07,203.60000610351562 +GS,2020-10-08,207.97999572753906 +GS,2020-10-09,207.5399932861328 +GS,2020-10-12,214.1199951171875 +GS,2020-10-13,210.80999755859375 +GS,2020-10-14,211.22999572753906 +GS,2020-10-15,208.60000610351562 +GS,2020-10-16,206.2100067138672 +GS,2020-10-19,205.69000244140625 +GS,2020-10-20,208.02999877929688 +GS,2020-10-21,202.91000366210938 +GS,2020-10-22,205.39999389648438 +GS,2020-10-23,205.0399932861328 +GS,2020-10-26,201.13999938964844 +GS,2020-10-27,195.67999267578125 +GS,2020-10-28,189.77000427246094 +GS,2020-10-29,189.94000244140625 +GS,2020-10-30,189.0399932861328 +GS,2020-11-02,190.1999969482422 +GS,2020-11-03,197.92999267578125 +GS,2020-11-04,197.8699951171875 +GS,2020-11-05,202.9600067138672 +GS,2020-11-06,201.25999450683594 +GS,2020-11-09,214.92999267578125 +GS,2020-11-10,217.47000122070312 +GS,2020-11-11,218.0500030517578 +GS,2020-11-12,214.50999450683594 +GS,2020-11-13,219.0800018310547 +GS,2020-11-16,222.3800048828125 +GS,2020-11-17,224.64999389648438 +GS,2020-11-18,224.3000030517578 +GS,2020-11-19,224.57000732421875 +GS,2020-11-20,223.35000610351562 +GS,2020-11-23,228.8300018310547 +GS,2020-11-24,237.5 +GS,2020-11-25,236.5399932861328 +GS,2020-11-27,235.39999389648438 +GS,2020-11-30,230.5800018310547 +GS,2020-12-01,232.0800018310547 +GS,2020-12-02,237.64999389648438 +GS,2020-12-03,235.47000122070312 +GS,2020-12-04,239.5800018310547 +GS,2020-12-07,238.4499969482422 +GS,2020-12-08,238.83999633789062 +GS,2020-12-09,242.82000732421875 +GS,2020-12-10,244.39999389648438 +GS,2020-12-11,239.99000549316406 +GS,2020-12-14,237.7899932861328 +GS,2020-12-15,242.42999267578125 +GS,2020-12-16,243.77000427246094 +GS,2020-12-17,244.42999267578125 +GS,2020-12-18,242.1300048828125 +GS,2020-12-21,256.9800109863281 +GS,2020-12-22,250.08999633789062 +GS,2020-12-23,256.45001220703125 +GS,2020-12-24,256.1600036621094 +GS,2020-12-28,259.5899963378906 +GS,2020-12-29,258.010009765625 +GS,2020-12-30,259.45001220703125 +GS,2020-12-31,263.7099914550781 +GS,2021-01-04,265.0 +GS,2021-01-05,270.92999267578125 +GS,2021-01-06,285.54998779296875 +GS,2021-01-07,291.6499938964844 +GS,2021-01-08,290.0799865722656 +GS,2021-01-11,293.8299865722656 +GS,2021-01-12,302.2099914550781 +GS,2021-01-13,302.94000244140625 +GS,2021-01-14,307.8699951171875 +GS,2021-01-15,301.010009765625 +GS,2021-01-19,294.20001220703125 +GS,2021-01-20,290.4700012207031 +GS,2021-01-21,289.3699951171875 +GS,2021-01-22,289.3900146484375 +GS,2021-01-25,283.0400085449219 +GS,2021-01-26,281.760009765625 +GS,2021-01-27,273.3299865722656 +GS,2021-01-28,275.0199890136719 +GS,2021-01-29,271.1700134277344 +GS,2021-02-01,274.7300109863281 +GS,2021-02-02,286.9700012207031 +GS,2021-02-03,288.54998779296875 +GS,2021-02-04,293.75 +GS,2021-02-05,293.5 +GS,2021-02-08,300.1499938964844 +GS,2021-02-09,300.4599914550781 +GS,2021-02-10,304.2799987792969 +GS,2021-02-11,302.32000732421875 +GS,2021-02-12,306.32000732421875 +GS,2021-02-16,311.9599914550781 +GS,2021-02-17,312.739990234375 +GS,2021-02-18,309.8999938964844 +GS,2021-02-19,315.6199951171875 +GS,2021-02-22,316.8699951171875 +GS,2021-02-23,319.2099914550781 +GS,2021-02-24,330.6400146484375 +GS,2021-02-25,327.760009765625 +GS,2021-02-26,319.4800109863281 +GS,2021-03-01,329.9200134277344 +GS,2021-03-02,330.94000244140625 +GS,2021-03-03,334.42999267578125 +GS,2021-03-04,329.2900085449219 +GS,2021-03-05,327.3699951171875 +GS,2021-03-08,334.19000244140625 +GS,2021-03-09,330.5899963378906 +GS,2021-03-10,342.0199890136719 +GS,2021-03-11,342.1000061035156 +GS,2021-03-12,348.80999755859375 +GS,2021-03-15,346.04998779296875 +GS,2021-03-16,341.7099914550781 +GS,2021-03-17,344.95001220703125 +GS,2021-03-18,348.0 +GS,2021-03-19,344.20001220703125 +GS,2021-03-22,339.3299865722656 +GS,2021-03-23,331.7699890136719 +GS,2021-03-24,328.6499938964844 +GS,2021-03-25,330.54998779296875 +GS,2021-03-26,327.3900146484375 +GS,2021-03-29,325.7300109863281 +GS,2021-03-30,332.010009765625 +GS,2021-03-31,327.0 +GS,2021-04-01,327.6400146484375 +GS,2021-04-05,323.5400085449219 +GS,2021-04-06,327.05999755859375 +GS,2021-04-07,326.54998779296875 +GS,2021-04-08,331.1400146484375 +GS,2021-04-09,330.80999755859375 +GS,2021-04-12,331.8399963378906 +GS,2021-04-13,327.67999267578125 +GS,2021-04-14,335.3500061035156 +GS,2021-04-15,338.54998779296875 +GS,2021-04-16,342.30999755859375 +GS,2021-04-19,343.0899963378906 +GS,2021-04-20,331.8800048828125 +GS,2021-04-21,335.2699890136719 +GS,2021-04-22,330.8500061035156 +GS,2021-04-23,339.3500061035156 +GS,2021-04-26,343.5199890136719 +GS,2021-04-27,346.6300048828125 +GS,2021-04-28,348.1099853515625 +GS,2021-04-29,352.9700012207031 +GS,2021-04-30,348.45001220703125 +GS,2021-05-03,350.1600036621094 +GS,2021-05-04,349.8399963378906 +GS,2021-05-05,357.6199951171875 +GS,2021-05-06,365.9700012207031 +GS,2021-05-07,370.8900146484375 +GS,2021-05-10,368.67999267578125 +GS,2021-05-11,359.9200134277344 +GS,2021-05-12,354.3999938964844 +GS,2021-05-13,358.80999755859375 +GS,2021-05-14,368.7699890136719 +GS,2021-05-17,369.25 +GS,2021-05-18,364.55999755859375 +GS,2021-05-19,358.3800048828125 +GS,2021-05-20,359.7799987792969 +GS,2021-05-21,366.260009765625 +GS,2021-05-24,368.2900085449219 +GS,2021-05-25,364.510009765625 +GS,2021-05-26,367.3999938964844 +GS,2021-05-27,371.3699951171875 +GS,2021-05-28,372.0199890136719 +GS,2021-06-01,382.44000244140625 +GS,2021-06-02,383.44000244140625 +GS,2021-06-03,388.7200012207031 +GS,2021-06-04,391.45001220703125 +GS,2021-06-07,388.1600036621094 +GS,2021-06-08,384.70001220703125 +GS,2021-06-09,382.7799987792969 +GS,2021-06-10,373.94000244140625 +GS,2021-06-11,378.04998779296875 +GS,2021-06-14,372.9200134277344 +GS,2021-06-15,371.29998779296875 +GS,2021-06-16,371.0 +GS,2021-06-17,361.5 +GS,2021-06-18,348.8299865722656 +GS,2021-06-21,357.5400085449219 +GS,2021-06-22,357.5299987792969 +GS,2021-06-23,361.04998779296875 +GS,2021-06-24,368.75 +GS,2021-06-25,368.7699890136719 +GS,2021-06-28,368.7099914550781 +GS,2021-06-29,372.6199951171875 +GS,2021-06-30,379.5299987792969 +GS,2021-07-01,374.989990234375 +GS,2021-07-02,374.1600036621094 +GS,2021-07-06,369.8599853515625 +GS,2021-07-07,367.6700134277344 +GS,2021-07-08,358.94000244140625 +GS,2021-07-09,371.760009765625 +GS,2021-07-12,380.5 +GS,2021-07-13,375.9800109863281 +GS,2021-07-14,374.3999938964844 +GS,2021-07-15,373.3500061035156 +GS,2021-07-16,364.79998779296875 +GS,2021-07-19,354.7200012207031 +GS,2021-07-20,364.760009765625 +GS,2021-07-21,373.5 +GS,2021-07-22,372.7099914550781 +GS,2021-07-23,374.04998779296875 +GS,2021-07-26,375.8999938964844 +GS,2021-07-27,374.8399963378906 +GS,2021-07-28,374.2300109863281 +GS,2021-07-29,377.54998779296875 +GS,2021-07-30,374.8800048828125 +GS,2021-08-02,378.19000244140625 +GS,2021-08-03,380.3599853515625 +GS,2021-08-04,377.8599853515625 +GS,2021-08-05,384.29998779296875 +GS,2021-08-06,397.8900146484375 +GS,2021-08-09,399.8800048828125 +GS,2021-08-10,407.9700012207031 +GS,2021-08-11,413.8900146484375 +GS,2021-08-12,415.0 +GS,2021-08-13,410.7799987792969 +GS,2021-08-16,408.3500061035156 +GS,2021-08-17,404.9700012207031 +GS,2021-08-18,398.79998779296875 +GS,2021-08-19,393.57000732421875 +GS,2021-08-20,395.8699951171875 +GS,2021-08-23,401.45001220703125 +GS,2021-08-24,408.55999755859375 +GS,2021-08-25,413.1199951171875 +GS,2021-08-26,412.4100036621094 +GS,2021-08-27,419.69000244140625 +GS,2021-08-30,413.6000061035156 +GS,2021-08-31,413.510009765625 +GS,2021-09-01,413.6600036621094 +GS,2021-09-02,414.5 +GS,2021-09-03,411.30999755859375 +GS,2021-09-07,410.32000732421875 +GS,2021-09-08,405.0 +GS,2021-09-09,404.5799865722656 +GS,2021-09-10,403.4800109863281 +GS,2021-09-13,409.260009765625 +GS,2021-09-14,403.69000244140625 +GS,2021-09-15,401.95001220703125 +GS,2021-09-16,396.67999267578125 +GS,2021-09-17,391.4599914550781 +GS,2021-09-20,378.1300048828125 +GS,2021-09-21,375.8399963378906 +GS,2021-09-22,385.4700012207031 +GS,2021-09-23,391.8599853515625 +GS,2021-09-24,390.8500061035156 +GS,2021-09-27,399.80999755859375 +GS,2021-09-28,389.5 +GS,2021-09-29,384.8900146484375 +GS,2021-09-30,378.0299987792969 +GS,2021-10-01,380.0 +GS,2021-10-04,374.1499938964844 +GS,2021-10-05,385.80999755859375 +GS,2021-10-06,388.04998779296875 +GS,2021-10-07,390.6199951171875 +GS,2021-10-08,392.80999755859375 +GS,2021-10-11,385.239990234375 +GS,2021-10-12,386.5299987792969 +GS,2021-10-13,386.30999755859375 +GS,2021-10-14,391.20001220703125 +GS,2021-10-15,406.07000732421875 +GS,2021-10-18,413.69000244140625 +GS,2021-10-19,412.1600036621094 +GS,2021-10-20,407.8900146484375 +GS,2021-10-21,407.5899963378906 +GS,2021-10-22,414.32000732421875 +GS,2021-10-25,414.75 +GS,2021-10-26,417.6099853515625 +GS,2021-10-27,410.989990234375 +GS,2021-10-28,414.82000732421875 +GS,2021-10-29,413.3500061035156 +GS,2021-11-01,416.70001220703125 +GS,2021-11-02,423.8500061035156 +GS,2021-11-03,417.8999938964844 +GS,2021-11-04,408.07000732421875 +GS,2021-11-05,407.0799865722656 +GS,2021-11-08,408.3399963378906 +GS,2021-11-09,405.3500061035156 +GS,2021-11-10,399.1199951171875 +GS,2021-11-11,402.3399963378906 +GS,2021-11-12,404.9100036621094 +GS,2021-11-15,404.80999755859375 +GS,2021-11-16,403.0899963378906 +GS,2021-11-17,391.54998779296875 +GS,2021-11-18,391.3699951171875 +GS,2021-11-19,387.3900146484375 +GS,2021-11-22,396.1600036621094 +GS,2021-11-23,406.3399963378906 +GS,2021-11-24,399.19000244140625 +GS,2021-11-26,389.3900146484375 +GS,2021-11-29,386.5400085449219 +GS,2021-11-30,380.989990234375 +GS,2021-12-01,376.4800109863281 +GS,2021-12-02,387.5400085449219 +GS,2021-12-03,382.7300109863281 +GS,2021-12-06,389.29998779296875 +GS,2021-12-07,400.1099853515625 +GS,2021-12-08,397.32000732421875 +GS,2021-12-09,396.489990234375 +GS,2021-12-10,391.05999755859375 +GS,2021-12-13,384.6400146484375 +GS,2021-12-14,388.82000732421875 +GS,2021-12-15,389.9100036621094 +GS,2021-12-16,397.3699951171875 +GS,2021-12-17,381.79998779296875 +GS,2021-12-20,371.6099853515625 +GS,2021-12-21,380.32000732421875 +GS,2021-12-22,382.3299865722656 +GS,2021-12-23,385.0400085449219 +GS,2021-12-27,388.0400085449219 +GS,2021-12-28,387.6099853515625 +GS,2021-12-29,386.20001220703125 +GS,2021-12-30,385.5199890136719 +GS,2021-12-31,382.54998779296875 +GS,2022-01-03,395.3299865722656 +GS,2022-01-04,407.4800109863281 +GS,2022-01-05,398.6300048828125 +GS,2022-01-06,396.92999267578125 +GS,2022-01-07,397.510009765625 +GS,2022-01-10,399.1700134277344 +GS,2022-01-11,403.04998779296875 +GS,2022-01-12,390.30999755859375 +GS,2022-01-13,390.79998779296875 +GS,2022-01-14,380.94000244140625 +GS,2022-01-18,354.3999938964844 +GS,2022-01-19,347.32000732421875 +GS,2022-01-20,348.1000061035156 +GS,2022-01-21,343.9100036621094 +GS,2022-01-24,343.3900146484375 +GS,2022-01-25,341.54998779296875 +GS,2022-01-26,342.67999267578125 +GS,2022-01-27,341.0299987792969 +GS,2022-01-28,347.010009765625 +GS,2022-01-31,354.67999267578125 +GS,2022-02-01,364.05999755859375 +GS,2022-02-02,363.05999755859375 +GS,2022-02-03,358.8800048828125 +GS,2022-02-04,367.6000061035156 +GS,2022-02-07,368.1499938964844 +GS,2022-02-08,370.1000061035156 +GS,2022-02-09,374.5299987792969 +GS,2022-02-10,370.57000732421875 +GS,2022-02-11,363.05999755859375 +GS,2022-02-14,360.239990234375 +GS,2022-02-15,363.94000244140625 +GS,2022-02-16,360.04998779296875 +GS,2022-02-17,349.05999755859375 +GS,2022-02-18,346.0400085449219 +GS,2022-02-22,344.2699890136719 +GS,2022-02-23,341.19000244140625 +GS,2022-02-24,340.19000244140625 +GS,2022-02-25,350.1199951171875 +GS,2022-02-28,341.2900085449219 +GS,2022-03-01,328.20001220703125 +GS,2022-03-02,336.3800048828125 +GS,2022-03-03,333.4200134277344 +GS,2022-03-04,329.6700134277344 +GS,2022-03-07,321.8900146484375 +GS,2022-03-08,321.3699951171875 +GS,2022-03-09,333.5899963378906 +GS,2022-03-10,329.8999938964844 +GS,2022-03-11,327.0 +GS,2022-03-14,324.9800109863281 +GS,2022-03-15,329.1600036621094 +GS,2022-03-16,340.760009765625 +GS,2022-03-17,343.2699890136719 +GS,2022-03-18,345.3800048828125 +GS,2022-03-21,339.0 +GS,2022-03-22,343.010009765625 +GS,2022-03-23,335.6099853515625 +GS,2022-03-24,336.2300109863281 +GS,2022-03-25,337.489990234375 +GS,2022-03-28,335.29998779296875 +GS,2022-03-29,339.6600036621094 +GS,2022-03-30,335.5899963378906 +GS,2022-03-31,330.1000061035156 +GS,2022-04-01,330.2200012207031 +GS,2022-04-04,328.2099914550781 +GS,2022-04-05,323.9599914550781 +GS,2022-04-06,316.260009765625 +GS,2022-04-07,314.1499938964844 +GS,2022-04-08,321.3900146484375 +GS,2022-04-11,320.760009765625 +GS,2022-04-12,319.7799987792969 +GS,2022-04-13,321.9700012207031 +GS,2022-04-14,321.6400146484375 +GS,2022-04-18,329.8800048828125 +GS,2022-04-19,335.95001220703125 +GS,2022-04-20,341.05999755859375 +GS,2022-04-21,334.29998779296875 +GS,2022-04-22,319.7699890136719 +GS,2022-04-25,321.4200134277344 +GS,2022-04-26,313.1199951171875 +GS,2022-04-27,313.2300109863281 +GS,2022-04-28,318.4100036621094 +GS,2022-04-29,305.489990234375 +GS,2022-05-02,310.4200134277344 +GS,2022-05-03,314.6600036621094 +GS,2022-05-04,324.1099853515625 +GS,2022-05-05,313.07000732421875 +GS,2022-05-06,312.9599914550781 +GS,2022-05-09,308.8900146484375 +GS,2022-05-10,305.05999755859375 +GS,2022-05-11,301.54998779296875 +GS,2022-05-12,299.4100036621094 +GS,2022-05-13,306.989990234375 +GS,2022-05-16,303.44000244140625 +GS,2022-05-17,312.9700012207031 +GS,2022-05-18,306.7300109863281 +GS,2022-05-19,308.20001220703125 +GS,2022-05-20,306.79998779296875 +GS,2022-05-23,316.6099853515625 +GS,2022-05-24,313.95001220703125 +GS,2022-05-25,314.8999938964844 +GS,2022-05-26,323.6300048828125 +GS,2022-05-27,328.5799865722656 +GS,2022-05-31,326.8500061035156 +GS,2022-06-01,321.8500061035156 +GS,2022-06-02,324.25 +GS,2022-06-03,318.67999267578125 +GS,2022-06-06,320.510009765625 +GS,2022-06-07,321.510009765625 +GS,2022-06-08,314.67999267578125 +GS,2022-06-09,304.2200012207031 +GS,2022-06-10,287.0199890136719 +GS,2022-06-13,283.32000732421875 +GS,2022-06-14,282.5400085449219 +GS,2022-06-15,290.07000732421875 +GS,2022-06-16,284.9800109863281 +GS,2022-06-17,279.7900085449219 +GS,2022-06-21,284.80999755859375 +GS,2022-06-22,284.5400085449219 +GS,2022-06-23,286.1700134277344 +GS,2022-06-24,302.75 +GS,2022-06-27,300.7799987792969 +GS,2022-06-28,299.489990234375 +GS,2022-06-29,303.2799987792969 +GS,2022-06-30,297.0199890136719 +GS,2022-07-01,299.2300109863281 +GS,2022-07-05,297.20001220703125 +GS,2022-07-06,293.760009765625 +GS,2022-07-07,298.6000061035156 +GS,2022-07-08,296.4700012207031 +GS,2022-07-11,293.17999267578125 +GS,2022-07-12,292.5299987792969 +GS,2022-07-13,290.1499938964844 +GS,2022-07-14,281.5899963378906 +GS,2022-07-15,293.8699951171875 +GS,2022-07-18,301.260009765625 +GS,2022-07-19,318.04998779296875 +GS,2022-07-20,321.45001220703125 +GS,2022-07-21,326.5400085449219 +GS,2022-07-22,323.92999267578125 +GS,2022-07-25,324.1199951171875 +GS,2022-07-26,318.54998779296875 +GS,2022-07-27,324.5400085449219 +GS,2022-07-28,329.1099853515625 +GS,2022-07-29,333.3900146484375 +GS,2022-08-01,332.0799865722656 +GS,2022-08-02,327.8800048828125 +GS,2022-08-03,333.1700134277344 +GS,2022-08-04,331.8699951171875 +GS,2022-08-05,334.6700134277344 +GS,2022-08-08,334.67999267578125 +GS,2022-08-09,336.6199951171875 +GS,2022-08-10,347.9100036621094 +GS,2022-08-11,351.67999267578125 +GS,2022-08-12,353.82000732421875 +GS,2022-08-15,355.8500061035156 +GS,2022-08-16,354.9700012207031 +GS,2022-08-17,353.739990234375 +GS,2022-08-18,354.5199890136719 +GS,2022-08-19,349.2699890136719 +GS,2022-08-22,342.4200134277344 +GS,2022-08-23,340.17999267578125 +GS,2022-08-24,341.94000244140625 +GS,2022-08-25,346.489990234375 +GS,2022-08-26,336.3999938964844 +GS,2022-08-29,333.9200134277344 +GS,2022-08-30,333.6300048828125 +GS,2022-08-31,332.6700134277344 +GS,2022-09-01,333.5 +GS,2022-09-02,331.4800109863281 +GS,2022-09-06,326.489990234375 +GS,2022-09-07,330.55999755859375 +GS,2022-09-08,335.3800048828125 +GS,2022-09-09,340.1000061035156 +GS,2022-09-12,342.5799865722656 +GS,2022-09-13,328.3900146484375 +GS,2022-09-14,327.260009765625 +GS,2022-09-15,331.6199951171875 +GS,2022-09-16,326.2099914550781 +GS,2022-09-19,328.6600036621094 +GS,2022-09-20,323.260009765625 +GS,2022-09-21,320.7099914550781 +GS,2022-09-22,312.9200134277344 +GS,2022-09-23,301.9700012207031 +GS,2022-09-26,294.6199951171875 +GS,2022-09-27,291.3800048828125 +GS,2022-09-28,300.7900085449219 +GS,2022-09-29,296.1099853515625 +GS,2022-09-30,293.04998779296875 +GS,2022-10-03,299.1499938964844 +GS,2022-10-04,314.8699951171875 +GS,2022-10-05,309.0 +GS,2022-10-06,304.6700134277344 +GS,2022-10-07,301.0799865722656 +GS,2022-10-10,300.5400085449219 +GS,2022-10-11,294.2099914550781 +GS,2022-10-12,295.30999755859375 +GS,2022-10-13,307.07000732421875 +GS,2022-10-14,299.989990234375 +GS,2022-10-17,306.7099914550781 +GS,2022-10-18,313.8500061035156 +GS,2022-10-19,311.760009765625 +GS,2022-10-20,310.80999755859375 +GS,2022-10-21,325.1000061035156 +GS,2022-10-24,328.70001220703125 +GS,2022-10-25,332.3999938964844 +GS,2022-10-26,335.69000244140625 +GS,2022-10-27,337.17999267578125 +GS,2022-10-28,341.82000732421875 +GS,2022-10-31,344.510009765625 +GS,2022-11-01,348.5799865722656 +GS,2022-11-02,349.7900085449219 +GS,2022-11-03,348.8699951171875 +GS,2022-11-04,357.9100036621094 +GS,2022-11-07,362.55999755859375 +GS,2022-11-08,364.0199890136719 +GS,2022-11-09,362.0 +GS,2022-11-10,378.30999755859375 +GS,2022-11-11,385.1700134277344 +GS,2022-11-14,382.3599853515625 +GS,2022-11-15,382.8800048828125 +GS,2022-11-16,382.3299865722656 +GS,2022-11-17,379.7799987792969 +GS,2022-11-18,379.20001220703125 +GS,2022-11-21,380.2099914550781 +GS,2022-11-22,383.8699951171875 +GS,2022-11-23,386.25 +GS,2022-11-25,388.8599853515625 +GS,2022-11-28,382.3599853515625 +GS,2022-11-29,383.7099914550781 +GS,2022-11-30,386.1499938964844 +GS,2022-12-01,383.80999755859375 +GS,2022-12-02,380.5799865722656 +GS,2022-12-05,371.5400085449219 +GS,2022-12-06,362.9100036621094 +GS,2022-12-07,359.9200134277344 +GS,2022-12-08,358.0799865722656 +GS,2022-12-09,359.1400146484375 +GS,2022-12-12,363.17999267578125 +GS,2022-12-13,368.69000244140625 +GS,2022-12-14,360.3800048828125 +GS,2022-12-15,349.8299865722656 +GS,2022-12-16,346.3500061035156 +GS,2022-12-19,344.6099853515625 +GS,2022-12-20,344.489990234375 +GS,2022-12-21,350.1600036621094 +GS,2022-12-22,345.5799865722656 +GS,2022-12-23,345.510009765625 +GS,2022-12-27,341.9700012207031 +GS,2022-12-28,340.8699951171875 +GS,2022-12-29,343.42999267578125 +GS,2022-12-30,343.3800048828125 +GS,2023-01-03,346.2200012207031 +GS,2023-01-04,347.70001220703125 +GS,2023-01-05,343.760009765625 +GS,2023-01-06,348.0799865722656 +GS,2023-01-09,353.0 +GS,2023-01-10,357.3599853515625 +GS,2023-01-11,364.4800109863281 +GS,2023-01-12,369.94000244140625 +GS,2023-01-13,374.0 +GS,2023-01-17,349.9200134277344 +GS,2023-01-18,349.0899963378906 +GS,2023-01-19,350.75 +GS,2023-01-20,341.8399963378906 +GS,2023-01-23,349.1400146484375 +GS,2023-01-24,348.3299865722656 +GS,2023-01-25,349.6300048828125 +GS,2023-01-26,354.9700012207031 +GS,2023-01-27,353.70001220703125 +GS,2023-01-30,357.4599914550781 +GS,2023-01-31,365.80999755859375 +GS,2023-02-01,365.7099914550781 +GS,2023-02-02,369.4700012207031 +GS,2023-02-03,369.95001220703125 +GS,2023-02-06,370.79998779296875 +GS,2023-02-07,374.3999938964844 +GS,2023-02-08,375.1000061035156 +GS,2023-02-09,367.989990234375 +GS,2023-02-10,371.2799987792969 +GS,2023-02-13,374.0199890136719 +GS,2023-02-14,371.7799987792969 +GS,2023-02-15,374.3399963378906 +GS,2023-02-16,370.20001220703125 +GS,2023-02-17,368.5 +GS,2023-02-21,361.1199951171875 +GS,2023-02-22,360.8900146484375 +GS,2023-02-23,363.5400085449219 +GS,2023-02-24,363.8500061035156 +GS,2023-02-27,365.5299987792969 +GS,2023-02-28,351.6499938964844 +GS,2023-03-01,346.2300109863281 +GS,2023-03-02,349.1000061035156 +GS,2023-03-03,357.0899963378906 +GS,2023-03-06,357.04998779296875 +GS,2023-03-07,346.0799865722656 +GS,2023-03-08,349.2900085449219 +GS,2023-03-09,342.0899963378906 +GS,2023-03-10,327.6700134277344 +GS,2023-03-13,315.510009765625 +GS,2023-03-14,322.1499938964844 +GS,2023-03-15,312.19000244140625 +GS,2023-03-16,315.0899963378906 +GS,2023-03-17,303.5400085449219 +GS,2023-03-20,309.5299987792969 +GS,2023-03-21,317.2799987792969 +GS,2023-03-22,313.6700134277344 +GS,2023-03-23,314.8500061035156 +GS,2023-03-24,312.57000732421875 +GS,2023-03-27,318.5299987792969 +GS,2023-03-28,318.44000244140625 +GS,2023-03-29,320.7200012207031 +GS,2023-03-30,321.1400146484375 +GS,2023-03-31,327.1099853515625 +GS,2023-04-03,326.5199890136719 +GS,2023-04-04,322.6499938964844 +GS,2023-04-05,321.5299987792969 +GS,2023-04-06,322.3999938964844 +GS,2023-04-10,324.9599914550781 +GS,2023-04-11,327.3699951171875 +GS,2023-04-12,330.239990234375 +GS,2023-04-13,332.1300048828125 +GS,2023-04-14,336.9200134277344 +GS,2023-04-17,339.67999267578125 +GS,2023-04-18,333.9100036621094 +GS,2023-04-19,336.8900146484375 +GS,2023-04-20,338.7099914550781 +GS,2023-04-21,341.6600036621094 +GS,2023-04-24,343.9599914550781 +GS,2023-04-25,339.4800109863281 +GS,2023-04-26,336.55999755859375 +GS,2023-04-27,341.6000061035156 +GS,2023-04-28,343.44000244140625 +GS,2023-05-01,340.57000732421875 +GS,2023-05-02,333.3699951171875 +GS,2023-05-03,328.6499938964844 +GS,2023-05-04,321.260009765625 +GS,2023-05-05,327.0199890136719 diff --git a/scraper/Companies_Data/GS_Data/GSmeta_data.csv b/scraper/Companies_Data/GS_Data/GSmeta_data.csv new file mode 100644 index 0000000..946d6a2 --- /dev/null +++ b/scraper/Companies_Data/GS_Data/GSmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Goldman Sachs Group Inc. (The),Brokers & Exchanges,David M. Solomon,GS.png diff --git a/scraper/Companies_Data/HD_Data/HD_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/HD_Data/HD_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..5ba3d2e --- /dev/null +++ b/scraper/Companies_Data/HD_Data/HD_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2020-01-31,19810000000.0,2813000000.0,2133000000.0,51236000000.0,37377000000.0 +1,2021-01-31,28477000000.0,1416000000.0,7895000000.0,70581000000.0,43422000000.0 +2,2022-01-31,29055000000.0,3482000000.0,2343000000.0,71876000000.0,46269000000.0 +3,2023-01-31,32471000000.0,1231000000.0,2757000000.0,76445000000.0,50364000000.0 +4,2022-04-30,33867000000.0,2463000000.0,2844000000.0,76567000000.0,47815000000.0 +5,2022-07-31,32941000000.0,1757000000.0,1259000000.0,75825000000.0,47378000000.0 +6,2022-10-31,33681000000.0,1224000000.0,2462000000.0,76866000000.0,49713000000.0 +7,2023-01-31,32471000000.0,1231000000.0,2757000000.0,76445000000.0,50364000000.0 diff --git a/scraper/Companies_Data/HD_Data/HD_current_ratios.csv b/scraper/Companies_Data/HD_Data/HD_current_ratios.csv new file mode 100644 index 0000000..c95a2eb --- /dev/null +++ b/scraper/Companies_Data/HD_Data/HD_current_ratios.csv @@ -0,0 +1,10 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +HD,2022-04-30,19.343207,2.8265,2.102603, +HD,2022-05-03,,,, +HD,2022-05-16,,,, +HD,2022-07-31,19.095178,2.5709,2.066725, +HD,2022-10-31,18.189803,1.4647,1.98197,1274.483544 +HD,2023-01-31,19.540084,2.806,2.126392,253.741695 +HD,2023-05-03,17.560216,1.7271,1.908521,190.008341 +HD,2023-05-04,,,, +HD,2023-05-05,,,, diff --git a/scraper/Companies_Data/HD_Data/HD_price_history.csv b/scraper/Companies_Data/HD_Data/HD_price_history.csv new file mode 100644 index 0000000..f1435bd --- /dev/null +++ b/scraper/Companies_Data/HD_Data/HD_price_history.csv @@ -0,0 +1,10495 @@ +symbol,date,Closing Price +HD,1981-09-22,0.02999499998986721 +HD,1981-09-23,0.02999499998986721 +HD,1981-09-24,0.02999499998986721 +HD,1981-09-25,0.02999499998986721 +HD,1981-09-28,0.02999499998986721 +HD,1981-09-29,0.02999499998986721 +HD,1981-09-30,0.02999499998986721 +HD,1981-10-01,0.02999499998986721 +HD,1981-10-02,0.02999499998986721 +HD,1981-10-05,0.02999499998986721 +HD,1981-10-06,0.02999499998986721 +HD,1981-10-07,0.02999499998986721 +HD,1981-10-08,0.02999499998986721 +HD,1981-10-09,0.02999499998986721 +HD,1981-10-12,0.02999499998986721 +HD,1981-10-13,0.02999499998986721 +HD,1981-10-14,0.02999499998986721 +HD,1981-10-15,0.02999499998986721 +HD,1981-10-16,0.02999499998986721 +HD,1981-10-19,0.02999499998986721 +HD,1981-10-20,0.039872001856565475 +HD,1981-10-21,0.039872001856565475 +HD,1981-10-22,0.039872001856565475 +HD,1981-10-23,0.039872001856565475 +HD,1981-10-26,0.039872001856565475 +HD,1981-10-27,0.039872001856565475 +HD,1981-10-28,0.039872001856565475 +HD,1981-10-29,0.039872001856565475 +HD,1981-10-30,0.039872001856565475 +HD,1981-11-02,0.05011399835348129 +HD,1981-11-03,0.05011399835348129 +HD,1981-11-04,0.05011399835348129 +HD,1981-11-05,0.05011399835348129 +HD,1981-11-06,0.05011399835348129 +HD,1981-11-09,0.039872001856565475 +HD,1981-11-10,0.039872001856565475 +HD,1981-11-11,0.039872001856565475 +HD,1981-11-12,0.039872001856565475 +HD,1981-11-13,0.039872001856565475 +HD,1981-11-16,0.039872001856565475 +HD,1981-11-17,0.05011399835348129 +HD,1981-11-18,0.05011399835348129 +HD,1981-11-19,0.05011399835348129 +HD,1981-11-20,0.05011399835348129 +HD,1981-11-23,0.05011399835348129 +HD,1981-11-24,0.05011399835348129 +HD,1981-11-25,0.05011399835348129 +HD,1981-11-27,0.05011399835348129 +HD,1981-11-30,0.05011399835348129 +HD,1981-12-01,0.05011399835348129 +HD,1981-12-02,0.05011399835348129 +HD,1981-12-03,0.05011399835348129 +HD,1981-12-04,0.05011399835348129 +HD,1981-12-07,0.05999099835753441 +HD,1981-12-08,0.05999099835753441 +HD,1981-12-09,0.05999099835753441 +HD,1981-12-10,0.05999099835753441 +HD,1981-12-11,0.05999099835753441 +HD,1981-12-14,0.05011399835348129 +HD,1981-12-15,0.05011399835348129 +HD,1981-12-16,0.05011399835348129 +HD,1981-12-17,0.05011399835348129 +HD,1981-12-18,0.05011399835348129 +HD,1981-12-21,0.05011399835348129 +HD,1981-12-22,0.05011399835348129 +HD,1981-12-23,0.05011399835348129 +HD,1981-12-24,0.05011399835348129 +HD,1981-12-28,0.05011399835348129 +HD,1981-12-29,0.05011399835348129 +HD,1981-12-30,0.05011399835348129 +HD,1981-12-31,0.05011399835348129 +HD,1982-01-04,0.05011399835348129 +HD,1982-01-05,0.05011399835348129 +HD,1982-01-06,0.05011399835348129 +HD,1982-01-07,0.05011399835348129 +HD,1982-01-08,0.05999099835753441 +HD,1982-01-11,0.05999099835753441 +HD,1982-01-12,0.05999099835753441 +HD,1982-01-13,0.05999099835753441 +HD,1982-01-14,0.05999099835753441 +HD,1982-01-15,0.05999099835753441 +HD,1982-01-18,0.05999099835753441 +HD,1982-01-19,0.05999099835753441 +HD,1982-01-20,0.059808000922203064 +HD,1982-01-21,0.059808000922203064 +HD,1982-01-22,0.059808000922203064 +HD,1982-01-25,0.059808000922203064 +HD,1982-01-26,0.059808000922203064 +HD,1982-01-27,0.059808000922203064 +HD,1982-01-28,0.059808000922203064 +HD,1982-01-29,0.059808000922203064 +HD,1982-02-01,0.059808000922203064 +HD,1982-02-02,0.059808000922203064 +HD,1982-02-03,0.059808000922203064 +HD,1982-02-04,0.059808000922203064 +HD,1982-02-05,0.059808000922203064 +HD,1982-02-08,0.059808000922203064 +HD,1982-02-09,0.059808000922203064 +HD,1982-02-10,0.059808000922203064 +HD,1982-02-11,0.059808000922203064 +HD,1982-02-12,0.059808000922203064 +HD,1982-02-16,0.059808000922203064 +HD,1982-02-17,0.04993100091814995 +HD,1982-02-18,0.04993100091814995 +HD,1982-02-19,0.059808000922203064 +HD,1982-02-22,0.059808000922203064 +HD,1982-02-23,0.04993100091814995 +HD,1982-02-24,0.04993100091814995 +HD,1982-02-25,0.059808000922203064 +HD,1982-02-26,0.059808000922203064 +HD,1982-03-01,0.059808000922203064 +HD,1982-03-02,0.059808000922203064 +HD,1982-03-03,0.059808000922203064 +HD,1982-03-04,0.059808000922203064 +HD,1982-03-05,0.059808000922203064 +HD,1982-03-08,0.059808000922203064 +HD,1982-03-09,0.059808000922203064 +HD,1982-03-10,0.059808000922203064 +HD,1982-03-11,0.059808000922203064 +HD,1982-03-12,0.059808000922203064 +HD,1982-03-15,0.059808000922203064 +HD,1982-03-16,0.059808000922203064 +HD,1982-03-17,0.059808000922203064 +HD,1982-03-18,0.059808000922203064 +HD,1982-03-19,0.07023300230503082 +HD,1982-03-22,0.07023300230503082 +HD,1982-03-23,0.07023300230503082 +HD,1982-03-24,0.07023300230503082 +HD,1982-03-25,0.07023300230503082 +HD,1982-03-26,0.07023300230503082 +HD,1982-03-29,0.08010999858379364 +HD,1982-03-30,0.07023300230503082 +HD,1982-03-31,0.07023300230503082 +HD,1982-04-01,0.07023300230503082 +HD,1982-04-02,0.07023300230503082 +HD,1982-04-05,0.07023300230503082 +HD,1982-04-06,0.07023300230503082 +HD,1982-04-07,0.07023300230503082 +HD,1982-04-08,0.07023300230503082 +HD,1982-04-12,0.07023300230503082 +HD,1982-04-13,0.07023300230503082 +HD,1982-04-14,0.07023300230503082 +HD,1982-04-15,0.07023300230503082 +HD,1982-04-16,0.07023300230503082 +HD,1982-04-19,0.07023300230503082 +HD,1982-04-20,0.07023300230503082 +HD,1982-04-21,0.07023300230503082 +HD,1982-04-22,0.07023300230503082 +HD,1982-04-23,0.07023300230503082 +HD,1982-04-26,0.07023300230503082 +HD,1982-04-27,0.07023300230503082 +HD,1982-04-28,0.07023300230503082 +HD,1982-04-29,0.07023300230503082 +HD,1982-04-30,0.08010999858379364 +HD,1982-05-03,0.059808000922203064 +HD,1982-05-04,0.059808000922203064 +HD,1982-05-05,0.059808000922203064 +HD,1982-05-06,0.07023300230503082 +HD,1982-05-07,0.07023300230503082 +HD,1982-05-10,0.08010999858379364 +HD,1982-05-11,0.08024699985980988 +HD,1982-05-12,0.08024699985980988 +HD,1982-05-13,0.08024699985980988 +HD,1982-05-14,0.08024699985980988 +HD,1982-05-17,0.08024699985980988 +HD,1982-05-18,0.08024699985980988 +HD,1982-05-19,0.08984900265932083 +HD,1982-05-20,0.08984900265932083 +HD,1982-05-21,0.08984900265932083 +HD,1982-05-24,0.08984900265932083 +HD,1982-05-25,0.08984900265932083 +HD,1982-05-26,0.08984900265932083 +HD,1982-05-27,0.08984900265932083 +HD,1982-05-28,0.08984900265932083 +HD,1982-06-01,0.08984900265932083 +HD,1982-06-02,0.08984900265932083 +HD,1982-06-03,0.10013700276613235 +HD,1982-06-04,0.10013700276613235 +HD,1982-06-07,0.10013700276613235 +HD,1982-06-08,0.10013700276613235 +HD,1982-06-09,0.10013700276613235 +HD,1982-06-10,0.10013700276613235 +HD,1982-06-11,0.10013700276613235 +HD,1982-06-14,0.10013700276613235 +HD,1982-06-15,0.10013700276613235 +HD,1982-06-16,0.10013700276613235 +HD,1982-06-17,0.10013700276613235 +HD,1982-06-18,0.08984900265932083 +HD,1982-06-21,0.08984900265932083 +HD,1982-06-22,0.08984900265932083 +HD,1982-06-23,0.10013700276613235 +HD,1982-06-24,0.10013700276613235 +HD,1982-06-25,0.10013700276613235 +HD,1982-06-28,0.10013700276613235 +HD,1982-06-29,0.10013700276613235 +HD,1982-06-30,0.10013700276613235 +HD,1982-07-01,0.10973899811506271 +HD,1982-07-02,0.10973899811506271 +HD,1982-07-06,0.10973899811506271 +HD,1982-07-07,0.10013700276613235 +HD,1982-07-08,0.10013700276613235 +HD,1982-07-09,0.10013700276613235 +HD,1982-07-12,0.10013700276613235 +HD,1982-07-13,0.10013700276613235 +HD,1982-07-14,0.10013700276613235 +HD,1982-07-15,0.10013700276613235 +HD,1982-07-16,0.10013700276613235 +HD,1982-07-19,0.10013700276613235 +HD,1982-07-20,0.10013700276613235 +HD,1982-07-21,0.10013700276613235 +HD,1982-07-22,0.10973899811506271 +HD,1982-07-23,0.10973899811506271 +HD,1982-07-26,0.10973899811506271 +HD,1982-07-27,0.10973899811506271 +HD,1982-07-28,0.10973899811506271 +HD,1982-07-29,0.10973899811506271 +HD,1982-07-30,0.10973899811506271 +HD,1982-08-02,0.10973899811506271 +HD,1982-08-03,0.10973899811506271 +HD,1982-08-04,0.10973899811506271 +HD,1982-08-05,0.10973899811506271 +HD,1982-08-06,0.10013700276613235 +HD,1982-08-09,0.10013700276613235 +HD,1982-08-10,0.10013700276613235 +HD,1982-08-11,0.10013700276613235 +HD,1982-08-12,0.10013700276613235 +HD,1982-08-13,0.10013700276613235 +HD,1982-08-16,0.10013700276613235 +HD,1982-08-17,0.10973899811506271 +HD,1982-08-18,0.10973899811506271 +HD,1982-08-19,0.10973899811506271 +HD,1982-08-20,0.12002699822187424 +HD,1982-08-23,0.13031600415706635 +HD,1982-08-24,0.13031600415706635 +HD,1982-08-25,0.1399179995059967 +HD,1982-08-26,0.15020599961280823 +HD,1982-08-27,0.1399179995059967 +HD,1982-08-30,0.1399179995059967 +HD,1982-08-31,0.1399179995059967 +HD,1982-09-01,0.1399179995059967 +HD,1982-09-02,0.15020599961280823 +HD,1982-09-03,0.15020599961280823 +HD,1982-09-07,0.15020599961280823 +HD,1982-09-08,0.15020599961280823 +HD,1982-09-09,0.15020599961280823 +HD,1982-09-10,0.15020599961280823 +HD,1982-09-13,0.15020599961280823 +HD,1982-09-14,0.15020599961280823 +HD,1982-09-15,0.15020599961280823 +HD,1982-09-16,0.15020599961280823 +HD,1982-09-17,0.1399179995059967 +HD,1982-09-20,0.1399179995059967 +HD,1982-09-21,0.1399179995059967 +HD,1982-09-22,0.15020599961280823 +HD,1982-09-23,0.15020599961280823 +HD,1982-09-24,0.15020599961280823 +HD,1982-09-27,0.15020599961280823 +HD,1982-09-28,0.1598079949617386 +HD,1982-09-29,0.1598079949617386 +HD,1982-09-30,0.1598079949617386 +HD,1982-10-01,0.1598079949617386 +HD,1982-10-04,0.1598079949617386 +HD,1982-10-05,0.1598079949617386 +HD,1982-10-06,0.1700959950685501 +HD,1982-10-07,0.17969800531864166 +HD,1982-10-08,0.2002740055322647 +HD,1982-10-11,0.2002740055322647 +HD,1982-10-12,0.17969800531864166 +HD,1982-10-13,0.17969800531864166 +HD,1982-10-14,0.17969800531864166 +HD,1982-10-15,0.17969800531864166 +HD,1982-10-18,0.18998600542545319 +HD,1982-10-19,0.18998600542545319 +HD,1982-10-20,0.18998600542545319 +HD,1982-10-21,0.2002740055322647 +HD,1982-10-22,0.2002740055322647 +HD,1982-10-25,0.17969800531864166 +HD,1982-10-26,0.1700959950685501 +HD,1982-10-27,0.17969800531864166 +HD,1982-10-28,0.17969800531864166 +HD,1982-10-29,0.17969800531864166 +HD,1982-11-01,0.17969800531864166 +HD,1982-11-02,0.18998600542545319 +HD,1982-11-03,0.2002740055322647 +HD,1982-11-04,0.2002740055322647 +HD,1982-11-05,0.2002740055322647 +HD,1982-11-08,0.2002740055322647 +HD,1982-11-09,0.2002740055322647 +HD,1982-11-10,0.2002740055322647 +HD,1982-11-11,0.2002740055322647 +HD,1982-11-12,0.2002740055322647 +HD,1982-11-15,0.2002740055322647 +HD,1982-11-16,0.22016499936580658 +HD,1982-11-17,0.22976699471473694 +HD,1982-11-18,0.24965700507164001 +HD,1982-11-19,0.24005499482154846 +HD,1982-11-22,0.22016499936580658 +HD,1982-11-23,0.22016499936580658 +HD,1982-11-24,0.22976699471473694 +HD,1982-11-26,0.22976699471473694 +HD,1982-11-29,0.22976699471473694 +HD,1982-11-30,0.24005499482154846 +HD,1982-12-01,0.25994500517845154 +HD,1982-12-02,0.24965700507164001 +HD,1982-12-03,0.27023300528526306 +HD,1982-12-06,0.25994500517845154 +HD,1982-12-07,0.27023300528526306 +HD,1982-12-08,0.28943800926208496 +HD,1982-12-09,0.3196159899234772 +HD,1982-12-10,0.28943800926208496 +HD,1982-12-13,0.2798349857330322 +HD,1982-12-14,0.2606309950351715 +HD,1982-12-15,0.2606309950351715 +HD,1982-12-16,0.24005499482154846 +HD,1982-12-17,0.2606309950351715 +HD,1982-12-20,0.27023300528526306 +HD,1982-12-21,0.27023300528526306 +HD,1982-12-22,0.27023300528526306 +HD,1982-12-23,0.27023300528526306 +HD,1982-12-27,0.27023300528526306 +HD,1982-12-28,0.27023300528526306 +HD,1982-12-29,0.27023300528526306 +HD,1982-12-30,0.27023300528526306 +HD,1982-12-31,0.27023300528526306 +HD,1983-01-03,0.27023300528526306 +HD,1983-01-04,0.2606309950351715 +HD,1983-01-05,0.27023300528526306 +HD,1983-01-06,0.27023300528526306 +HD,1983-01-07,0.2798349857330322 +HD,1983-01-10,0.28943800926208496 +HD,1983-01-11,0.30041199922561646 +HD,1983-01-12,0.3196159899234772 +HD,1983-01-13,0.33059000968933105 +HD,1983-01-14,0.33059000968933105 +HD,1983-01-17,0.3401919901371002 +HD,1983-01-18,0.33059000968933105 +HD,1983-01-19,0.3196159899234772 +HD,1983-01-20,0.310014009475708 +HD,1983-01-21,0.30041199922561646 +HD,1983-01-24,0.2798349857330322 +HD,1983-01-25,0.3196159899234772 +HD,1983-01-26,0.3196159899234772 +HD,1983-01-27,0.30041199922561646 +HD,1983-01-28,0.30041199922561646 +HD,1983-01-31,0.3196159899234772 +HD,1983-02-01,0.3401919901371002 +HD,1983-02-02,0.33059000968933105 +HD,1983-02-03,0.3401919901371002 +HD,1983-02-04,0.3401919901371002 +HD,1983-02-07,0.3593960106372833 +HD,1983-02-08,0.3703700006008148 +HD,1983-02-09,0.3703700006008148 +HD,1983-02-10,0.37997299432754517 +HD,1983-02-11,0.3703700006008148 +HD,1983-02-14,0.37997299432754517 +HD,1983-02-15,0.3703700006008148 +HD,1983-02-16,0.3703700006008148 +HD,1983-02-17,0.3497940003871918 +HD,1983-02-18,0.3497940003871918 +HD,1983-02-22,0.3401919901371002 +HD,1983-02-23,0.3401919901371002 +HD,1983-02-24,0.3401919901371002 +HD,1983-02-25,0.3497940003871918 +HD,1983-02-28,0.3497940003871918 +HD,1983-03-01,0.3497940003871918 +HD,1983-03-02,0.3401919901371002 +HD,1983-03-03,0.3401919901371002 +HD,1983-03-04,0.3401919901371002 +HD,1983-03-07,0.33059000968933105 +HD,1983-03-08,0.3196159899234772 +HD,1983-03-09,0.33059000968933105 +HD,1983-03-10,0.3497940003871918 +HD,1983-03-11,0.3497940003871918 +HD,1983-03-14,0.3497940003871918 +HD,1983-03-15,0.3401919901371002 +HD,1983-03-16,0.3401919901371002 +HD,1983-03-17,0.33059000968933105 +HD,1983-03-18,0.3196159899234772 +HD,1983-03-21,0.3196159899234772 +HD,1983-03-22,0.3196159899234772 +HD,1983-03-23,0.310014009475708 +HD,1983-03-24,0.3196159899234772 +HD,1983-03-25,0.3497940003871918 +HD,1983-03-28,0.3401919901371002 +HD,1983-03-29,0.3497940003871918 +HD,1983-03-30,0.3497940003871918 +HD,1983-03-31,0.3497940003871918 +HD,1983-04-04,0.3401919901371002 +HD,1983-04-05,0.3497940003871918 +HD,1983-04-06,0.3497940003871918 +HD,1983-04-07,0.3497940003871918 +HD,1983-04-08,0.3497940003871918 +HD,1983-04-11,0.3497940003871918 +HD,1983-04-12,0.3497940003871918 +HD,1983-04-13,0.3497940003871918 +HD,1983-04-14,0.3703700006008148 +HD,1983-04-15,0.3895750045776367 +HD,1983-04-18,0.37997299432754517 +HD,1983-04-19,0.37997299432754517 +HD,1983-04-20,0.37997299432754517 +HD,1983-04-21,0.37997299432754517 +HD,1983-04-22,0.3895750045776367 +HD,1983-04-25,0.37997299432754517 +HD,1983-04-26,0.3895750045776367 +HD,1983-04-27,0.3895750045776367 +HD,1983-04-28,0.4005489945411682 +HD,1983-04-29,0.41975298523902893 +HD,1983-05-02,0.41015100479125977 +HD,1983-05-03,0.41015100479125977 +HD,1983-05-04,0.41975298523902893 +HD,1983-05-05,0.41975298523902893 +HD,1983-05-06,0.41975298523902893 +HD,1983-05-09,0.4293549954891205 +HD,1983-05-10,0.44993099570274353 +HD,1983-05-11,0.4595339894294739 +HD,1983-05-12,0.47050800919532776 +HD,1983-05-13,0.4897119998931885 +HD,1983-05-16,0.4897119998931885 +HD,1983-05-17,0.4897119998931885 +HD,1983-05-18,0.49931401014328003 +HD,1983-05-19,0.49931401014328003 +HD,1983-05-20,0.4897119998931885 +HD,1983-05-23,0.4897119998931885 +HD,1983-05-24,0.4897119998931885 +HD,1983-05-25,0.4897119998931885 +HD,1983-05-26,0.4897119998931885 +HD,1983-05-27,0.4897119998931885 +HD,1983-05-31,0.4801099896430969 +HD,1983-06-01,0.4897119998931885 +HD,1983-06-02,0.5294920206069946 +HD,1983-06-03,0.5500689744949341 +HD,1983-06-06,0.5500689744949341 +HD,1983-06-07,0.5706449747085571 +HD,1983-06-08,0.5898489952087402 +HD,1983-06-09,0.6090530157089233 +HD,1983-06-10,0.6200270056724548 +HD,1983-06-13,0.6611800193786621 +HD,1983-06-14,0.669409990310669 +HD,1983-06-15,0.669409990310669 +HD,1983-06-16,0.669409990310669 +HD,1983-06-17,0.669409990310669 +HD,1983-06-20,0.6502060294151306 +HD,1983-06-21,0.6502060294151306 +HD,1983-06-22,0.6090530157089233 +HD,1983-06-23,0.6008229851722717 +HD,1983-06-24,0.6008229851722717 +HD,1983-06-27,0.5898489952087402 +HD,1983-06-28,0.5788750052452087 +HD,1983-06-29,0.5706449747085571 +HD,1983-06-30,0.5706449747085571 +HD,1983-07-01,0.6008229851722717 +HD,1983-07-05,0.5898489952087402 +HD,1983-07-06,0.6090530157089233 +HD,1983-07-07,0.6392319798469543 +HD,1983-07-08,0.6310009956359863 +HD,1983-07-11,0.6200270056724548 +HD,1983-07-12,0.6090530157089233 +HD,1983-07-13,0.5898489952087402 +HD,1983-07-14,0.5788750052452087 +HD,1983-07-15,0.5706449747085571 +HD,1983-07-18,0.5596709847450256 +HD,1983-07-19,0.5486969947814941 +HD,1983-07-20,0.5596709847450256 +HD,1983-07-21,0.5898489952087402 +HD,1983-07-22,0.6502060294151306 +HD,1983-07-25,0.6392319798469543 +HD,1983-07-26,0.6310009956359863 +HD,1983-07-27,0.6392319798469543 +HD,1983-07-28,0.6200270056724548 +HD,1983-07-29,0.6008229851722717 +HD,1983-08-01,0.6008229851722717 +HD,1983-08-02,0.6008229851722717 +HD,1983-08-03,0.6008229851722717 +HD,1983-08-04,0.5898489952087402 +HD,1983-08-05,0.5898489952087402 +HD,1983-08-08,0.5898489952087402 +HD,1983-08-09,0.5898489952087402 +HD,1983-08-10,0.5898489952087402 +HD,1983-08-11,0.5898489952087402 +HD,1983-08-12,0.6008229851722717 +HD,1983-08-15,0.6090530157089233 +HD,1983-08-16,0.6502060294151306 +HD,1983-08-17,0.6392319798469543 +HD,1983-08-18,0.6200270056724548 +HD,1983-08-19,0.6090530157089233 +HD,1983-08-22,0.6008229851722717 +HD,1983-08-23,0.6090530157089233 +HD,1983-08-24,0.5898489952087402 +HD,1983-08-25,0.6008229851722717 +HD,1983-08-26,0.6008229851722717 +HD,1983-08-29,0.6008229851722717 +HD,1983-08-30,0.6008229851722717 +HD,1983-08-31,0.6008229851722717 +HD,1983-09-01,0.6008229851722717 +HD,1983-09-02,0.6090530157089233 +HD,1983-09-06,0.6392319798469543 +HD,1983-09-07,0.6392319798469543 +HD,1983-09-08,0.6392319798469543 +HD,1983-09-09,0.6310009956359863 +HD,1983-09-12,0.6310009956359863 +HD,1983-09-13,0.6392319798469543 +HD,1983-09-14,0.6310009956359863 +HD,1983-09-15,0.6310009956359863 +HD,1983-09-16,0.6502060294151306 +HD,1983-09-19,0.6803839802742004 +HD,1983-09-20,0.6913579702377319 +HD,1983-09-21,0.669409990310669 +HD,1983-09-22,0.669409990310669 +HD,1983-09-23,0.6913579702377319 +HD,1983-09-26,0.669409990310669 +HD,1983-09-27,0.6803839802742004 +HD,1983-09-28,0.669409990310669 +HD,1983-09-29,0.6502060294151306 +HD,1983-09-30,0.6392319798469543 +HD,1983-10-03,0.6310009956359863 +HD,1983-10-04,0.6310009956359863 +HD,1983-10-05,0.6310009956359863 +HD,1983-10-06,0.6392319798469543 +HD,1983-10-07,0.6392319798469543 +HD,1983-10-10,0.6502060294151306 +HD,1983-10-11,0.6392319798469543 +HD,1983-10-12,0.6200270056724548 +HD,1983-10-13,0.6310009956359863 +HD,1983-10-14,0.6310009956359863 +HD,1983-10-17,0.6310009956359863 +HD,1983-10-18,0.6008229851722717 +HD,1983-10-19,0.5486969947814941 +HD,1983-10-20,0.5404660105705261 +HD,1983-10-21,0.4910840094089508 +HD,1983-10-24,0.5102880001068115 +HD,1983-10-25,0.521261990070343 +HD,1983-10-26,0.5102880001068115 +HD,1983-10-27,0.521261990070343 +HD,1983-10-28,0.49931401014328003 +HD,1983-10-31,0.46913599967956543 +HD,1983-11-01,0.460904985666275 +HD,1983-11-02,0.4801099896430969 +HD,1983-11-03,0.49931401014328003 +HD,1983-11-04,0.49931401014328003 +HD,1983-11-07,0.5102880001068115 +HD,1983-11-08,0.49931401014328003 +HD,1983-11-09,0.5294920206069946 +HD,1983-11-10,0.5404660105705261 +HD,1983-11-11,0.5706449747085571 +HD,1983-11-14,0.5898489952087402 +HD,1983-11-15,0.5898489952087402 +HD,1983-11-16,0.5898489952087402 +HD,1983-11-17,0.5486969947814941 +HD,1983-11-18,0.521261990070343 +HD,1983-11-21,0.5404660105705261 +HD,1983-11-22,0.5294920206069946 +HD,1983-11-23,0.5404660105705261 +HD,1983-11-25,0.5404660105705261 +HD,1983-11-28,0.5404660105705261 +HD,1983-11-29,0.5486969947814941 +HD,1983-11-30,0.5404660105705261 +HD,1983-12-01,0.5404660105705261 +HD,1983-12-02,0.5404660105705261 +HD,1983-12-05,0.5294920206069946 +HD,1983-12-06,0.5294920206069946 +HD,1983-12-07,0.5294920206069946 +HD,1983-12-08,0.521261990070343 +HD,1983-12-09,0.5102880001068115 +HD,1983-12-12,0.5102880001068115 +HD,1983-12-13,0.5294920206069946 +HD,1983-12-14,0.5294920206069946 +HD,1983-12-15,0.5294920206069946 +HD,1983-12-16,0.5486969947814941 +HD,1983-12-19,0.5486969947814941 +HD,1983-12-20,0.5404660105705261 +HD,1983-12-21,0.5486969947814941 +HD,1983-12-22,0.5486969947814941 +HD,1983-12-23,0.5596709847450256 +HD,1983-12-27,0.5706449747085571 +HD,1983-12-28,0.5788750052452087 +HD,1983-12-29,0.5788750052452087 +HD,1983-12-30,0.5788750052452087 +HD,1984-01-03,0.5486969947814941 +HD,1984-01-04,0.5404660105705261 +HD,1984-01-05,0.5706449747085571 +HD,1984-01-06,0.5706449747085571 +HD,1984-01-09,0.5706449747085571 +HD,1984-01-10,0.5486969947814941 +HD,1984-01-11,0.5404660105705261 +HD,1984-01-12,0.5404660105705261 +HD,1984-01-13,0.521261990070343 +HD,1984-01-16,0.49931401014328003 +HD,1984-01-17,0.521261990070343 +HD,1984-01-18,0.521261990070343 +HD,1984-01-19,0.521261990070343 +HD,1984-01-20,0.5102880001068115 +HD,1984-01-23,0.49931401014328003 +HD,1984-01-24,0.4910840094089508 +HD,1984-01-25,0.46913599967956543 +HD,1984-01-26,0.4307270050048828 +HD,1984-01-27,0.4005489945411682 +HD,1984-01-30,0.4005489945411682 +HD,1984-01-31,0.41975298523902893 +HD,1984-02-01,0.40877899527549744 +HD,1984-02-02,0.40877899527549744 +HD,1984-02-03,0.3813439905643463 +HD,1984-02-06,0.3703700006008148 +HD,1984-02-07,0.3813439905643463 +HD,1984-02-08,0.3813439905643463 +HD,1984-02-09,0.4005489945411682 +HD,1984-02-10,0.4005489945411682 +HD,1984-02-13,0.41975298523902893 +HD,1984-02-14,0.41975298523902893 +HD,1984-02-15,0.41975298523902893 +HD,1984-02-16,0.4005489945411682 +HD,1984-02-17,0.4005489945411682 +HD,1984-02-21,0.4005489945411682 +HD,1984-02-22,0.3813439905643463 +HD,1984-02-23,0.3703700006008148 +HD,1984-02-24,0.3593960106372833 +HD,1984-02-27,0.3703700006008148 +HD,1984-02-28,0.3593960106372833 +HD,1984-02-29,0.3593960106372833 +HD,1984-03-01,0.3401919901371002 +HD,1984-03-02,0.3511660099029541 +HD,1984-03-05,0.3401919901371002 +HD,1984-03-06,0.3401919901371002 +HD,1984-03-07,0.310014009475708 +HD,1984-03-08,0.3401919901371002 +HD,1984-03-09,0.3401919901371002 +HD,1984-03-12,0.3401919901371002 +HD,1984-03-13,0.3703700006008148 +HD,1984-03-14,0.3813439905643463 +HD,1984-03-15,0.4005489945411682 +HD,1984-03-16,0.40877899527549744 +HD,1984-03-19,0.4005489945411682 +HD,1984-03-20,0.4005489945411682 +HD,1984-03-21,0.40877899527549744 +HD,1984-03-22,0.4005489945411682 +HD,1984-03-23,0.4005489945411682 +HD,1984-03-26,0.3703700006008148 +HD,1984-03-27,0.3813439905643463 +HD,1984-03-28,0.3703700006008148 +HD,1984-03-29,0.3813439905643463 +HD,1984-03-30,0.3813439905643463 +HD,1984-04-02,0.3813439905643463 +HD,1984-04-03,0.3813439905643463 +HD,1984-04-04,0.4005489945411682 +HD,1984-04-05,0.3813439905643463 +HD,1984-04-06,0.3895750045776367 +HD,1984-04-09,0.3813439905643463 +HD,1984-04-10,0.3895750045776367 +HD,1984-04-11,0.3813439905643463 +HD,1984-04-12,0.4005489945411682 +HD,1984-04-13,0.40877899527549744 +HD,1984-04-16,0.40877899527549744 +HD,1984-04-17,0.41975298523902893 +HD,1984-04-18,0.41975298523902893 +HD,1984-04-19,0.40877899527549744 +HD,1984-04-23,0.4005489945411682 +HD,1984-04-24,0.4005489945411682 +HD,1984-04-25,0.4005489945411682 +HD,1984-04-26,0.41975298523902893 +HD,1984-04-27,0.4307270050048828 +HD,1984-04-30,0.4307270050048828 +HD,1984-05-01,0.41975298523902893 +HD,1984-05-02,0.4307270050048828 +HD,1984-05-03,0.40877899527549744 +HD,1984-05-04,0.40877899527549744 +HD,1984-05-07,0.41975298523902893 +HD,1984-05-08,0.41975298523902893 +HD,1984-05-09,0.4005489945411682 +HD,1984-05-10,0.40877899527549744 +HD,1984-05-11,0.4005489945411682 +HD,1984-05-14,0.40877899527549744 +HD,1984-05-15,0.41975298523902893 +HD,1984-05-16,0.4307270050048828 +HD,1984-05-17,0.43895700573921204 +HD,1984-05-18,0.460904985666275 +HD,1984-05-21,0.43895700573921204 +HD,1984-05-22,0.4307270050048828 +HD,1984-05-23,0.41975298523902893 +HD,1984-05-24,0.40877899527549744 +HD,1984-05-25,0.40877899527549744 +HD,1984-05-29,0.4307270050048828 +HD,1984-05-30,0.4307270050048828 +HD,1984-05-31,0.43895700573921204 +HD,1984-06-01,0.44993099570274353 +HD,1984-06-04,0.46913599967956543 +HD,1984-06-05,0.460904985666275 +HD,1984-06-06,0.460904985666275 +HD,1984-06-07,0.460904985666275 +HD,1984-06-08,0.46913599967956543 +HD,1984-06-11,0.46913599967956543 +HD,1984-06-12,0.460904985666275 +HD,1984-06-13,0.460904985666275 +HD,1984-06-14,0.460904985666275 +HD,1984-06-15,0.46913599967956543 +HD,1984-06-18,0.46913599967956543 +HD,1984-06-19,0.460904985666275 +HD,1984-06-20,0.44993099570274353 +HD,1984-06-21,0.44993099570274353 +HD,1984-06-22,0.4910840094089508 +HD,1984-06-25,0.49931401014328003 +HD,1984-06-26,0.4910840094089508 +HD,1984-06-27,0.4910840094089508 +HD,1984-06-28,0.4910840094089508 +HD,1984-06-29,0.49931401014328003 +HD,1984-07-02,0.4910840094089508 +HD,1984-07-03,0.4910840094089508 +HD,1984-07-05,0.5102880001068115 +HD,1984-07-06,0.49931401014328003 +HD,1984-07-09,0.5102880001068115 +HD,1984-07-10,0.5102880001068115 +HD,1984-07-11,0.5102880001068115 +HD,1984-07-12,0.49931401014328003 +HD,1984-07-13,0.4801099896430969 +HD,1984-07-16,0.4910840094089508 +HD,1984-07-17,0.49931401014328003 +HD,1984-07-18,0.49931401014328003 +HD,1984-07-19,0.4910840094089508 +HD,1984-07-20,0.4801099896430969 +HD,1984-07-23,0.46913599967956543 +HD,1984-07-24,0.44993099570274353 +HD,1984-07-25,0.43895700573921204 +HD,1984-07-26,0.44993099570274353 +HD,1984-07-27,0.46913599967956543 +HD,1984-07-30,0.4801099896430969 +HD,1984-07-31,0.49931401014328003 +HD,1984-08-01,0.5102880001068115 +HD,1984-08-02,0.5294920206069946 +HD,1984-08-03,0.5706449747085571 +HD,1984-08-06,0.5898489952087402 +HD,1984-08-07,0.5706449747085571 +HD,1984-08-08,0.5486969947814941 +HD,1984-08-09,0.5486969947814941 +HD,1984-08-10,0.5294920206069946 +HD,1984-08-13,0.5294920206069946 +HD,1984-08-14,0.5294920206069946 +HD,1984-08-15,0.4801099896430969 +HD,1984-08-16,0.4910840094089508 +HD,1984-08-17,0.3511660099029541 +HD,1984-08-20,0.3401919901371002 +HD,1984-08-21,0.3593960106372833 +HD,1984-08-22,0.3731139898300171 +HD,1984-08-23,0.38683098554611206 +HD,1984-08-24,0.36762699484825134 +HD,1984-08-27,0.3731139898300171 +HD,1984-08-28,0.35665300488471985 +HD,1984-08-29,0.3429360091686249 +HD,1984-08-30,0.3347049951553345 +HD,1984-08-31,0.31550100445747375 +HD,1984-09-04,0.33744901418685913 +HD,1984-09-05,0.34842199087142944 +HD,1984-09-06,0.3539089858531952 +HD,1984-09-07,0.34842199087142944 +HD,1984-09-10,0.3401919901371002 +HD,1984-09-11,0.3401919901371002 +HD,1984-09-12,0.3209879994392395 +HD,1984-09-13,0.32647499442100525 +HD,1984-09-14,0.33744901418685913 +HD,1984-09-17,0.3429360091686249 +HD,1984-09-18,0.33744901418685913 +HD,1984-09-19,0.331961989402771 +HD,1984-09-20,0.3401919901371002 +HD,1984-09-21,0.331961989402771 +HD,1984-09-24,0.3347049951553345 +HD,1984-09-25,0.323731005191803 +HD,1984-09-26,0.3017829954624176 +HD,1984-09-27,0.28806599974632263 +HD,1984-09-28,0.29629600048065186 +HD,1984-10-01,0.2990399897098541 +HD,1984-10-02,0.2743479907512665 +HD,1984-10-03,0.28532201051712036 +HD,1984-10-04,0.3017829954624176 +HD,1984-10-05,0.29629600048065186 +HD,1984-10-08,0.29629600048065186 +HD,1984-10-09,0.29629600048065186 +HD,1984-10-10,0.2908090054988861 +HD,1984-10-11,0.28532201051712036 +HD,1984-10-12,0.29629600048065186 +HD,1984-10-15,0.2990399897098541 +HD,1984-10-16,0.31550100445747375 +HD,1984-10-17,0.3209879994392395 +HD,1984-10-18,0.31824401021003723 +HD,1984-10-19,0.3292180001735687 +HD,1984-10-22,0.3347049951553345 +HD,1984-10-23,0.331961989402771 +HD,1984-10-24,0.32647499442100525 +HD,1984-10-25,0.31824401021003723 +HD,1984-10-26,0.31824401021003723 +HD,1984-10-29,0.31824401021003723 +HD,1984-10-30,0.32647499442100525 +HD,1984-10-31,0.30452701449394226 +HD,1984-11-01,0.2825790047645569 +HD,1984-11-02,0.28532201051712036 +HD,1984-11-05,0.2908090054988861 +HD,1984-11-06,0.28806599974632263 +HD,1984-11-07,0.2908090054988861 +HD,1984-11-08,0.30452701449394226 +HD,1984-11-09,0.30452701449394226 +HD,1984-11-12,0.3127569854259491 +HD,1984-11-13,0.3292180001735687 +HD,1984-11-14,0.33744901418685913 +HD,1984-11-15,0.3292180001735687 +HD,1984-11-16,0.32647499442100525 +HD,1984-11-19,0.30452701449394226 +HD,1984-11-20,0.31550100445747375 +HD,1984-11-21,0.3127569854259491 +HD,1984-11-23,0.3209879994392395 +HD,1984-11-26,0.3209879994392395 +HD,1984-11-27,0.3292180001735687 +HD,1984-11-28,0.3292180001735687 +HD,1984-11-29,0.33744901418685913 +HD,1984-11-30,0.33744901418685913 +HD,1984-12-03,0.33744901418685913 +HD,1984-12-04,0.34567898511886597 +HD,1984-12-05,0.3539089858531952 +HD,1984-12-06,0.3593960106372833 +HD,1984-12-07,0.35665300488471985 +HD,1984-12-10,0.34567898511886597 +HD,1984-12-11,0.34842199087142944 +HD,1984-12-12,0.3539089858531952 +HD,1984-12-13,0.3511660099029541 +HD,1984-12-14,0.3539089858531952 +HD,1984-12-17,0.3539089858531952 +HD,1984-12-18,0.3703700006008148 +HD,1984-12-19,0.3731139898300171 +HD,1984-12-20,0.3731139898300171 +HD,1984-12-21,0.3648830056190491 +HD,1984-12-24,0.3703700006008148 +HD,1984-12-26,0.3703700006008148 +HD,1984-12-27,0.3703700006008148 +HD,1984-12-28,0.38408800959587097 +HD,1984-12-31,0.3895750045776367 +HD,1985-01-02,0.37585699558258057 +HD,1985-01-03,0.3731139898300171 +HD,1985-01-04,0.36762699484825134 +HD,1985-01-07,0.3731139898300171 +HD,1985-01-08,0.37585699558258057 +HD,1985-01-09,0.37585699558258057 +HD,1985-01-10,0.38408800959587097 +HD,1985-01-11,0.3786010146141052 +HD,1985-01-14,0.38408800959587097 +HD,1985-01-15,0.3813439905643463 +HD,1985-01-16,0.39506199955940247 +HD,1985-01-17,0.3923180103302002 +HD,1985-01-18,0.39780500531196594 +HD,1985-01-21,0.38683098554611206 +HD,1985-01-22,0.36762699484825134 +HD,1985-01-23,0.3731139898300171 +HD,1985-01-24,0.3786010146141052 +HD,1985-01-25,0.37585699558258057 +HD,1985-01-28,0.37585699558258057 +HD,1985-01-29,0.3731139898300171 +HD,1985-01-30,0.3648830056190491 +HD,1985-01-31,0.3648830056190491 +HD,1985-02-01,0.3593960106372833 +HD,1985-02-04,0.3539089858531952 +HD,1985-02-05,0.3347049951553345 +HD,1985-02-06,0.3429360091686249 +HD,1985-02-07,0.3429360091686249 +HD,1985-02-08,0.3511660099029541 +HD,1985-02-11,0.3511660099029541 +HD,1985-02-12,0.34842199087142944 +HD,1985-02-13,0.3593960106372833 +HD,1985-02-14,0.3813439905643463 +HD,1985-02-15,0.4032920002937317 +HD,1985-02-19,0.39780500531196594 +HD,1985-02-20,0.4005489945411682 +HD,1985-02-21,0.4115230143070221 +HD,1985-02-22,0.4115230143070221 +HD,1985-02-25,0.40603598952293396 +HD,1985-02-26,0.4142659902572632 +HD,1985-02-27,0.4142659902572632 +HD,1985-02-28,0.41701000928878784 +HD,1985-03-01,0.4334709942340851 +HD,1985-03-04,0.4307270050048828 +HD,1985-03-05,0.42524001002311707 +HD,1985-03-06,0.42798399925231934 +HD,1985-03-07,0.4224970042705536 +HD,1985-03-08,0.4142659902572632 +HD,1985-03-11,0.4142659902572632 +HD,1985-03-12,0.41701000928878784 +HD,1985-03-13,0.4115230143070221 +HD,1985-03-14,0.41975298523902893 +HD,1985-03-15,0.4142659902572632 +HD,1985-03-18,0.4115230143070221 +HD,1985-03-19,0.4005489945411682 +HD,1985-03-20,0.40877899527549744 +HD,1985-03-21,0.4005489945411682 +HD,1985-03-22,0.3786010146141052 +HD,1985-03-25,0.3895750045776367 +HD,1985-03-26,0.3786010146141052 +HD,1985-03-27,0.3786010146141052 +HD,1985-03-28,0.38408800959587097 +HD,1985-03-29,0.37585699558258057 +HD,1985-04-01,0.3731139898300171 +HD,1985-04-02,0.3648830056190491 +HD,1985-04-03,0.35665300488471985 +HD,1985-04-04,0.35665300488471985 +HD,1985-04-08,0.3539089858531952 +HD,1985-04-09,0.3511660099029541 +HD,1985-04-10,0.34842199087142944 +HD,1985-04-11,0.36762699484825134 +HD,1985-04-12,0.37585699558258057 +HD,1985-04-15,0.3923180103302002 +HD,1985-04-16,0.39506199955940247 +HD,1985-04-17,0.39780500531196594 +HD,1985-04-18,0.39506199955940247 +HD,1985-04-19,0.3895750045776367 +HD,1985-04-22,0.38408800959587097 +HD,1985-04-23,0.3813439905643463 +HD,1985-04-24,0.3813439905643463 +HD,1985-04-25,0.3895750045776367 +HD,1985-04-26,0.39506199955940247 +HD,1985-04-29,0.39506199955940247 +HD,1985-04-30,0.3923180103302002 +HD,1985-05-01,0.39506199955940247 +HD,1985-05-02,0.3895750045776367 +HD,1985-05-03,0.39506199955940247 +HD,1985-05-06,0.3923180103302002 +HD,1985-05-07,0.38408800959587097 +HD,1985-05-08,0.3923180103302002 +HD,1985-05-09,0.39780500531196594 +HD,1985-05-10,0.4032920002937317 +HD,1985-05-13,0.3923180103302002 +HD,1985-05-14,0.4005489945411682 +HD,1985-05-15,0.40877899527549744 +HD,1985-05-16,0.41975298523902893 +HD,1985-05-17,0.41975298523902893 +HD,1985-05-20,0.43895700573921204 +HD,1985-05-21,0.3648830056190491 +HD,1985-05-22,0.3593960106372833 +HD,1985-05-23,0.3648830056190491 +HD,1985-05-24,0.3703700006008148 +HD,1985-05-28,0.36762699484825134 +HD,1985-05-29,0.3621399998664856 +HD,1985-05-30,0.3621399998664856 +HD,1985-05-31,0.3621399998664856 +HD,1985-06-03,0.3539089858531952 +HD,1985-06-04,0.3593960106372833 +HD,1985-06-05,0.3648830056190491 +HD,1985-06-06,0.3593960106372833 +HD,1985-06-07,0.35665300488471985 +HD,1985-06-10,0.3539089858531952 +HD,1985-06-11,0.3593960106372833 +HD,1985-06-12,0.3539089858531952 +HD,1985-06-13,0.3429360091686249 +HD,1985-06-14,0.323731005191803 +HD,1985-06-17,0.3127569854259491 +HD,1985-06-18,0.31824401021003723 +HD,1985-06-19,0.30726999044418335 +HD,1985-06-20,0.30452701449394226 +HD,1985-06-21,0.31550100445747375 +HD,1985-06-24,0.310014009475708 +HD,1985-06-25,0.310014009475708 +HD,1985-06-26,0.30726999044418335 +HD,1985-06-27,0.3017829954624176 +HD,1985-06-28,0.2908090054988861 +HD,1985-07-01,0.28532201051712036 +HD,1985-07-02,0.2990399897098541 +HD,1985-07-03,0.30452701449394226 +HD,1985-07-05,0.30726999044418335 +HD,1985-07-08,0.29629600048065186 +HD,1985-07-09,0.3017829954624176 +HD,1985-07-10,0.29629600048065186 +HD,1985-07-11,0.3017829954624176 +HD,1985-07-12,0.3017829954624176 +HD,1985-07-15,0.3017829954624176 +HD,1985-07-16,0.30726999044418335 +HD,1985-07-17,0.3017829954624176 +HD,1985-07-18,0.29629600048065186 +HD,1985-07-19,0.2935529947280884 +HD,1985-07-22,0.30452701449394226 +HD,1985-07-23,0.3017829954624176 +HD,1985-07-24,0.29629600048065186 +HD,1985-07-25,0.29629600048065186 +HD,1985-07-26,0.29629600048065186 +HD,1985-07-29,0.2908090054988861 +HD,1985-07-30,0.2908090054988861 +HD,1985-07-31,0.28806599974632263 +HD,1985-08-01,0.27709200978279114 +HD,1985-08-02,0.28806599974632263 +HD,1985-08-05,0.2825790047645569 +HD,1985-08-06,0.27709200978279114 +HD,1985-08-07,0.27709200978279114 +HD,1985-08-08,0.2798349857330322 +HD,1985-08-09,0.2743479907512665 +HD,1985-08-12,0.2606309950351715 +HD,1985-08-13,0.25788798928260803 +HD,1985-08-14,0.2524009943008423 +HD,1985-08-15,0.2414270043373108 +HD,1985-08-16,0.23868300020694733 +HD,1985-08-19,0.2414270043373108 +HD,1985-08-20,0.2606309950351715 +HD,1985-08-21,0.25788798928260803 +HD,1985-08-22,0.25514400005340576 +HD,1985-08-23,0.2524009943008423 +HD,1985-08-26,0.25788798928260803 +HD,1985-08-27,0.25514400005340576 +HD,1985-08-28,0.25514400005340576 +HD,1985-08-29,0.2606309950351715 +HD,1985-08-30,0.2606309950351715 +HD,1985-09-03,0.2606309950351715 +HD,1985-09-04,0.25514400005340576 +HD,1985-09-05,0.25514400005340576 +HD,1985-09-06,0.263374000787735 +HD,1985-09-09,0.27709200978279114 +HD,1985-09-10,0.2743479907512665 +HD,1985-09-11,0.2743479907512665 +HD,1985-09-12,0.26886099576950073 +HD,1985-09-13,0.25788798928260803 +HD,1985-09-16,0.2524009943008423 +HD,1985-09-17,0.25514400005340576 +HD,1985-09-18,0.2606309950351715 +HD,1985-09-19,0.25788798928260803 +HD,1985-09-20,0.25788798928260803 +HD,1985-09-23,0.25788798928260803 +HD,1985-09-24,0.25788798928260803 +HD,1985-09-25,0.2524009943008423 +HD,1985-09-26,0.2414270043373108 +HD,1985-09-30,0.24416999518871307 +HD,1985-10-01,0.24965700507164001 +HD,1985-10-02,0.24965700507164001 +HD,1985-10-03,0.2524009943008423 +HD,1985-10-04,0.2524009943008423 +HD,1985-10-07,0.24416999518871307 +HD,1985-10-08,0.24416999518871307 +HD,1985-10-09,0.2524009943008423 +HD,1985-10-10,0.25788798928260803 +HD,1985-10-11,0.24691399931907654 +HD,1985-10-14,0.24965700507164001 +HD,1985-10-15,0.2414270043373108 +HD,1985-10-16,0.24965700507164001 +HD,1985-10-17,0.24416999518871307 +HD,1985-10-18,0.24416999518871307 +HD,1985-10-21,0.2414270043373108 +HD,1985-10-22,0.2414270043373108 +HD,1985-10-23,0.24416999518871307 +HD,1985-10-24,0.24965700507164001 +HD,1985-10-25,0.24416999518871307 +HD,1985-10-28,0.24965700507164001 +HD,1985-10-29,0.24965700507164001 +HD,1985-10-30,0.2414270043373108 +HD,1985-10-31,0.2414270043373108 +HD,1985-11-01,0.23593999445438385 +HD,1985-11-04,0.2414270043373108 +HD,1985-11-05,0.23868300020694733 +HD,1985-11-06,0.23593999445438385 +HD,1985-11-07,0.23593999445438385 +HD,1985-11-08,0.23319600522518158 +HD,1985-11-11,0.25514400005340576 +HD,1985-11-12,0.2716050148010254 +HD,1985-11-13,0.263374000787735 +HD,1985-11-14,0.25514400005340576 +HD,1985-11-15,0.24965700507164001 +HD,1985-11-18,0.2524009943008423 +HD,1985-11-19,0.24965700507164001 +HD,1985-11-20,0.24691399931907654 +HD,1985-11-21,0.24416999518871307 +HD,1985-11-22,0.24691399931907654 +HD,1985-11-25,0.24691399931907654 +HD,1985-11-26,0.2414270043373108 +HD,1985-11-27,0.2414270043373108 +HD,1985-11-29,0.2414270043373108 +HD,1985-12-02,0.2414270043373108 +HD,1985-12-03,0.2414270043373108 +HD,1985-12-04,0.24416999518871307 +HD,1985-12-05,0.24965700507164001 +HD,1985-12-06,0.24691399931907654 +HD,1985-12-09,0.24691399931907654 +HD,1985-12-10,0.24416999518871307 +HD,1985-12-11,0.2524009943008423 +HD,1985-12-12,0.26886099576950073 +HD,1985-12-13,0.2908090054988861 +HD,1985-12-16,0.28532201051712036 +HD,1985-12-17,0.28532201051712036 +HD,1985-12-18,0.28806599974632263 +HD,1985-12-19,0.2935529947280884 +HD,1985-12-20,0.2908090054988861 +HD,1985-12-23,0.2798349857330322 +HD,1985-12-24,0.2798349857330322 +HD,1985-12-26,0.2798349857330322 +HD,1985-12-27,0.2825790047645569 +HD,1985-12-30,0.2743479907512665 +HD,1985-12-31,0.2743479907512665 +HD,1986-01-02,0.2798349857330322 +HD,1986-01-03,0.2798349857330322 +HD,1986-01-06,0.2716050148010254 +HD,1986-01-07,0.2743479907512665 +HD,1986-01-08,0.2716050148010254 +HD,1986-01-09,0.26886099576950073 +HD,1986-01-10,0.26611799001693726 +HD,1986-01-13,0.25788798928260803 +HD,1986-01-14,0.25788798928260803 +HD,1986-01-15,0.2606309950351715 +HD,1986-01-16,0.25514400005340576 +HD,1986-01-17,0.2524009943008423 +HD,1986-01-20,0.24965700507164001 +HD,1986-01-21,0.25514400005340576 +HD,1986-01-22,0.24691399931907654 +HD,1986-01-23,0.24691399931907654 +HD,1986-01-24,0.24965700507164001 +HD,1986-01-27,0.2414270043373108 +HD,1986-01-28,0.2414270043373108 +HD,1986-01-29,0.24691399931907654 +HD,1986-01-30,0.2716050148010254 +HD,1986-01-31,0.2743479907512665 +HD,1986-02-03,0.28806599974632263 +HD,1986-02-04,0.2798349857330322 +HD,1986-02-05,0.27709200978279114 +HD,1986-02-06,0.2743479907512665 +HD,1986-02-07,0.26611799001693726 +HD,1986-02-10,0.263374000787735 +HD,1986-02-11,0.263374000787735 +HD,1986-02-12,0.28532201051712036 +HD,1986-02-13,0.2935529947280884 +HD,1986-02-14,0.30726999044418335 +HD,1986-02-18,0.323731005191803 +HD,1986-02-19,0.310014009475708 +HD,1986-02-20,0.3127569854259491 +HD,1986-02-21,0.323731005191803 +HD,1986-02-24,0.3209879994392395 +HD,1986-02-25,0.3209879994392395 +HD,1986-02-26,0.3127569854259491 +HD,1986-02-27,0.32647499442100525 +HD,1986-02-28,0.31824401021003723 +HD,1986-03-03,0.31824401021003723 +HD,1986-03-04,0.3209879994392395 +HD,1986-03-05,0.3127569854259491 +HD,1986-03-06,0.331961989402771 +HD,1986-03-07,0.35665300488471985 +HD,1986-03-10,0.3648830056190491 +HD,1986-03-11,0.3731139898300171 +HD,1986-03-12,0.3648830056190491 +HD,1986-03-13,0.3539089858531952 +HD,1986-03-14,0.3621399998664856 +HD,1986-03-17,0.3539089858531952 +HD,1986-03-18,0.35665300488471985 +HD,1986-03-19,0.34567898511886597 +HD,1986-03-20,0.34567898511886597 +HD,1986-03-21,0.34842199087142944 +HD,1986-03-24,0.3429360091686249 +HD,1986-03-25,0.3593960106372833 +HD,1986-03-26,0.35665300488471985 +HD,1986-03-27,0.3511660099029541 +HD,1986-03-31,0.3539089858531952 +HD,1986-04-01,0.34842199087142944 +HD,1986-04-02,0.34567898511886597 +HD,1986-04-03,0.3292180001735687 +HD,1986-04-04,0.3209879994392395 +HD,1986-04-07,0.31824401021003723 +HD,1986-04-08,0.331961989402771 +HD,1986-04-09,0.3429360091686249 +HD,1986-04-10,0.3401919901371002 +HD,1986-04-11,0.331961989402771 +HD,1986-04-14,0.3347049951553345 +HD,1986-04-15,0.3429360091686249 +HD,1986-04-16,0.3539089858531952 +HD,1986-04-17,0.36762699484825134 +HD,1986-04-18,0.3923180103302002 +HD,1986-04-21,0.39506199955940247 +HD,1986-04-22,0.38683098554611206 +HD,1986-04-23,0.3813439905643463 +HD,1986-04-24,0.3813439905643463 +HD,1986-04-25,0.38408800959587097 +HD,1986-04-28,0.3786010146141052 +HD,1986-04-29,0.37585699558258057 +HD,1986-04-30,0.3731139898300171 +HD,1986-05-01,0.35665300488471985 +HD,1986-05-02,0.3621399998664856 +HD,1986-05-05,0.3731139898300171 +HD,1986-05-06,0.3703700006008148 +HD,1986-05-07,0.3731139898300171 +HD,1986-05-08,0.3731139898300171 +HD,1986-05-09,0.36762699484825134 +HD,1986-05-12,0.37585699558258057 +HD,1986-05-13,0.36762699484825134 +HD,1986-05-14,0.3703700006008148 +HD,1986-05-15,0.36762699484825134 +HD,1986-05-16,0.3731139898300171 +HD,1986-05-19,0.37585699558258057 +HD,1986-05-20,0.460904985666275 +HD,1986-05-21,0.4334709942340851 +HD,1986-05-22,0.43621399998664856 +HD,1986-05-23,0.42798399925231934 +HD,1986-05-27,0.4334709942340851 +HD,1986-05-28,0.4417009949684143 +HD,1986-05-29,0.4444440007209778 +HD,1986-05-30,0.4526750147342682 +HD,1986-06-02,0.43895700573921204 +HD,1986-06-03,0.43895700573921204 +HD,1986-06-04,0.44993099570274353 +HD,1986-06-05,0.45816200971603394 +HD,1986-06-06,0.460904985666275 +HD,1986-06-09,0.44718798995018005 +HD,1986-06-10,0.44718798995018005 +HD,1986-06-11,0.4526750147342682 +HD,1986-06-12,0.45816200971603394 +HD,1986-06-13,0.45816200971603394 +HD,1986-06-16,0.4526750147342682 +HD,1986-06-17,0.45816200971603394 +HD,1986-06-18,0.4554179906845093 +HD,1986-06-19,0.4417009949684143 +HD,1986-06-20,0.44718798995018005 +HD,1986-06-23,0.4444440007209778 +HD,1986-06-24,0.42798399925231934 +HD,1986-06-25,0.4526750147342682 +HD,1986-06-26,0.4526750147342682 +HD,1986-06-27,0.46913599967956543 +HD,1986-06-30,0.47736600041389465 +HD,1986-07-01,0.46639201045036316 +HD,1986-07-02,0.46913599967956543 +HD,1986-07-03,0.46913599967956543 +HD,1986-07-07,0.42798399925231934 +HD,1986-07-08,0.41701000928878784 +HD,1986-07-09,0.41975298523902893 +HD,1986-07-10,0.4115230143070221 +HD,1986-07-11,0.4115230143070221 +HD,1986-07-14,0.38408800959587097 +HD,1986-07-15,0.3813439905643463 +HD,1986-07-16,0.4032920002937317 +HD,1986-07-17,0.38683098554611206 +HD,1986-07-18,0.3923180103302002 +HD,1986-07-21,0.3923180103302002 +HD,1986-07-22,0.4005489945411682 +HD,1986-07-23,0.41701000928878784 +HD,1986-07-24,0.39506199955940247 +HD,1986-07-25,0.39780500531196594 +HD,1986-07-28,0.3895750045776367 +HD,1986-07-29,0.38408800959587097 +HD,1986-07-30,0.3511660099029541 +HD,1986-07-31,0.36762699484825134 +HD,1986-08-01,0.3731139898300171 +HD,1986-08-04,0.3703700006008148 +HD,1986-08-05,0.3731139898300171 +HD,1986-08-06,0.3648830056190491 +HD,1986-08-07,0.37585699558258057 +HD,1986-08-08,0.37585699558258057 +HD,1986-08-11,0.37585699558258057 +HD,1986-08-12,0.37585699558258057 +HD,1986-08-13,0.38683098554611206 +HD,1986-08-14,0.39780500531196594 +HD,1986-08-15,0.40877899527549744 +HD,1986-08-18,0.41701000928878784 +HD,1986-08-19,0.42524001002311707 +HD,1986-08-20,0.4444440007209778 +HD,1986-08-21,0.43621399998664856 +HD,1986-08-22,0.42798399925231934 +HD,1986-08-25,0.42798399925231934 +HD,1986-08-26,0.4417009949684143 +HD,1986-08-27,0.43895700573921204 +HD,1986-08-28,0.43895700573921204 +HD,1986-08-29,0.43621399998664856 +HD,1986-09-02,0.43895700573921204 +HD,1986-09-03,0.43621399998664856 +HD,1986-09-04,0.4417009949684143 +HD,1986-09-05,0.43895700573921204 +HD,1986-09-08,0.4224970042705536 +HD,1986-09-09,0.4224970042705536 +HD,1986-09-10,0.41975298523902893 +HD,1986-09-11,0.3895750045776367 +HD,1986-09-12,0.38408800959587097 +HD,1986-09-15,0.3895750045776367 +HD,1986-09-16,0.3895750045776367 +HD,1986-09-17,0.39506199955940247 +HD,1986-09-18,0.39506199955940247 +HD,1986-09-19,0.4005489945411682 +HD,1986-09-22,0.38408800959587097 +HD,1986-09-23,0.37585699558258057 +HD,1986-09-24,0.3731139898300171 +HD,1986-09-25,0.36762699484825134 +HD,1986-09-26,0.3731139898300171 +HD,1986-09-29,0.36762699484825134 +HD,1986-09-30,0.3731139898300171 +HD,1986-10-01,0.3703700006008148 +HD,1986-10-02,0.36762699484825134 +HD,1986-10-03,0.3703700006008148 +HD,1986-10-06,0.3703700006008148 +HD,1986-10-07,0.3648830056190491 +HD,1986-10-08,0.36762699484825134 +HD,1986-10-09,0.38408800959587097 +HD,1986-10-10,0.3813439905643463 +HD,1986-10-13,0.3786010146141052 +HD,1986-10-14,0.3786010146141052 +HD,1986-10-15,0.3731139898300171 +HD,1986-10-16,0.37585699558258057 +HD,1986-10-17,0.37585699558258057 +HD,1986-10-20,0.36762699484825134 +HD,1986-10-21,0.36762699484825134 +HD,1986-10-22,0.3731139898300171 +HD,1986-10-23,0.3786010146141052 +HD,1986-10-24,0.37585699558258057 +HD,1986-10-27,0.3786010146141052 +HD,1986-10-28,0.3813439905643463 +HD,1986-10-29,0.4005489945411682 +HD,1986-10-30,0.4032920002937317 +HD,1986-10-31,0.4032920002937317 +HD,1986-11-03,0.4142659902572632 +HD,1986-11-04,0.40877899527549744 +HD,1986-11-05,0.40603598952293396 +HD,1986-11-06,0.42524001002311707 +HD,1986-11-07,0.4224970042705536 +HD,1986-11-10,0.41975298523902893 +HD,1986-11-11,0.41701000928878784 +HD,1986-11-12,0.40877899527549744 +HD,1986-11-13,0.4005489945411682 +HD,1986-11-14,0.4005489945411682 +HD,1986-11-17,0.39506199955940247 +HD,1986-11-18,0.38683098554611206 +HD,1986-11-19,0.3813439905643463 +HD,1986-11-20,0.3923180103302002 +HD,1986-11-21,0.3895750045776367 +HD,1986-11-24,0.4032920002937317 +HD,1986-11-25,0.4005489945411682 +HD,1986-11-26,0.40877899527549744 +HD,1986-11-28,0.4142659902572632 +HD,1986-12-01,0.4032920002937317 +HD,1986-12-02,0.40603598952293396 +HD,1986-12-03,0.4115230143070221 +HD,1986-12-04,0.40603598952293396 +HD,1986-12-05,0.40877899527549744 +HD,1986-12-08,0.4005489945411682 +HD,1986-12-09,0.4032920002937317 +HD,1986-12-10,0.4115230143070221 +HD,1986-12-11,0.40603598952293396 +HD,1986-12-12,0.39780500531196594 +HD,1986-12-15,0.4005489945411682 +HD,1986-12-16,0.41701000928878784 +HD,1986-12-17,0.4032920002937317 +HD,1986-12-18,0.4142659902572632 +HD,1986-12-19,0.40877899527549744 +HD,1986-12-22,0.4142659902572632 +HD,1986-12-23,0.4115230143070221 +HD,1986-12-24,0.4115230143070221 +HD,1986-12-26,0.4115230143070221 +HD,1986-12-29,0.40603598952293396 +HD,1986-12-30,0.39780500531196594 +HD,1986-12-31,0.3923180103302002 +HD,1987-01-02,0.39506199955940247 +HD,1987-01-05,0.4224970042705536 +HD,1987-01-06,0.41701000928878784 +HD,1987-01-07,0.4417009949684143 +HD,1987-01-08,0.4307270050048828 +HD,1987-01-09,0.42798399925231934 +HD,1987-01-12,0.41701000928878784 +HD,1987-01-13,0.4142659902572632 +HD,1987-01-14,0.40877899527549744 +HD,1987-01-15,0.4307270050048828 +HD,1987-01-16,0.4307270050048828 +HD,1987-01-19,0.42798399925231934 +HD,1987-01-20,0.42798399925231934 +HD,1987-01-21,0.4224970042705536 +HD,1987-01-22,0.4307270050048828 +HD,1987-01-23,0.4444440007209778 +HD,1987-01-26,0.43895700573921204 +HD,1987-01-27,0.45816200971603394 +HD,1987-01-28,0.4746229946613312 +HD,1987-01-29,0.47736600041389465 +HD,1987-01-30,0.4801099896430969 +HD,1987-02-02,0.4910840094089508 +HD,1987-02-03,0.49657100439071655 +HD,1987-02-04,0.507544994354248 +HD,1987-02-05,0.5157750248908997 +HD,1987-02-06,0.5240049958229065 +HD,1987-02-09,0.5240049958229065 +HD,1987-02-10,0.5130320191383362 +HD,1987-02-11,0.5048009753227234 +HD,1987-02-12,0.5185189843177795 +HD,1987-02-13,0.521261990070343 +HD,1987-02-17,0.5459529757499695 +HD,1987-02-18,0.5322359800338745 +HD,1987-02-19,0.534978985786438 +HD,1987-02-20,0.5322359800338745 +HD,1987-02-23,0.521261990070343 +HD,1987-02-24,0.521261990070343 +HD,1987-02-25,0.49931401014328003 +HD,1987-02-26,0.5048009753227234 +HD,1987-02-27,0.5240049958229065 +HD,1987-03-02,0.5404660105705261 +HD,1987-03-03,0.5432100296020508 +HD,1987-03-04,0.5432100296020508 +HD,1987-03-05,0.5514400005340576 +HD,1987-03-06,0.5514400005340576 +HD,1987-03-09,0.5377230048179626 +HD,1987-03-10,0.5651580095291138 +HD,1987-03-11,0.5706449747085571 +HD,1987-03-12,0.5733879804611206 +HD,1987-03-13,0.5679010152816772 +HD,1987-03-16,0.5486969947814941 +HD,1987-03-17,0.5541840195655823 +HD,1987-03-18,0.5953360199928284 +HD,1987-03-19,0.6117969751358032 +HD,1987-03-20,0.6364880204200745 +HD,1987-03-23,0.6584360003471375 +HD,1987-03-24,0.6721540093421936 +HD,1987-03-25,0.6584360003471375 +HD,1987-03-26,0.6364880204200745 +HD,1987-03-27,0.6255139708518982 +HD,1987-03-30,0.6145399808883667 +HD,1987-03-31,0.6364880204200745 +HD,1987-04-01,0.6310009956359863 +HD,1987-04-02,0.6310009956359863 +HD,1987-04-03,0.6364880204200745 +HD,1987-04-06,0.6447190046310425 +HD,1987-04-07,0.6502060294151306 +HD,1987-04-08,0.6584360003471375 +HD,1987-04-09,0.655692994594574 +HD,1987-04-10,0.6502060294151306 +HD,1987-04-13,0.6584360003471375 +HD,1987-04-14,0.6282579898834229 +HD,1987-04-15,0.6364880204200745 +HD,1987-04-16,0.6419749855995178 +HD,1987-04-20,0.6364880204200745 +HD,1987-04-21,0.6200270056724548 +HD,1987-04-22,0.6255139708518982 +HD,1987-04-23,0.6255139708518982 +HD,1987-04-24,0.6063100099563599 +HD,1987-04-27,0.5953360199928284 +HD,1987-04-28,0.6063100099563599 +HD,1987-04-29,0.6255139708518982 +HD,1987-04-30,0.633745014667511 +HD,1987-05-01,0.6145399808883667 +HD,1987-05-04,0.6282579898834229 +HD,1987-05-05,0.6310009956359863 +HD,1987-05-06,0.647462010383606 +HD,1987-05-07,0.6419749855995178 +HD,1987-05-08,0.6529489755630493 +HD,1987-05-11,0.6913579702377319 +HD,1987-05-12,0.669409990310669 +HD,1987-05-13,0.6803839802742004 +HD,1987-05-14,0.6858710050582886 +HD,1987-05-15,0.669409990310669 +HD,1987-05-18,0.669409990310669 +HD,1987-05-19,0.6721540093421936 +HD,1987-05-20,0.6639230251312256 +HD,1987-05-21,0.6721540093421936 +HD,1987-05-22,0.6748970150947571 +HD,1987-05-26,0.6886150240898132 +HD,1987-05-27,0.732509970664978 +HD,1987-05-28,0.7297670245170593 +HD,1987-05-29,0.7352539896965027 +HD,1987-06-01,0.7572020292282104 +HD,1987-06-02,0.7462279796600342 +HD,1987-06-03,0.7544580101966858 +HD,1987-06-04,0.7736629843711853 +HD,1987-06-05,0.7681760191917419 +HD,1987-06-08,0.7791500091552734 +HD,1987-06-09,0.7846360206604004 +HD,1987-06-10,0.7791500091552734 +HD,1987-06-11,0.7764059901237488 +HD,1987-06-12,0.7791500091552734 +HD,1987-06-15,0.7983540296554565 +HD,1987-06-16,0.8010969758033752 +HD,1987-06-17,0.8065840005874634 +HD,1987-06-18,0.8038409948348999 +HD,1987-06-19,0.7956100106239319 +HD,1987-06-22,0.7764059901237488 +HD,1987-06-23,0.7626889944076538 +HD,1987-06-24,0.7599449753761292 +HD,1987-06-25,0.7572020292282104 +HD,1987-06-26,0.7407410144805908 +HD,1987-06-29,0.7434840202331543 +HD,1987-06-30,0.7407410144805908 +HD,1987-07-01,0.7215359807014465 +HD,1987-07-02,0.7434840202331543 +HD,1987-07-06,0.7462279796600342 +HD,1987-07-07,0.7434840202331543 +HD,1987-07-08,0.7297670245170593 +HD,1987-07-09,0.7215359807014465 +HD,1987-07-10,0.7242799997329712 +HD,1987-07-13,0.7270230054855347 +HD,1987-07-14,0.7407410144805908 +HD,1987-07-15,0.7379969954490662 +HD,1987-07-16,0.7544580101966858 +HD,1987-07-17,0.7681760191917419 +HD,1987-07-20,0.7654320001602173 +HD,1987-07-21,0.7572020292282104 +HD,1987-07-22,0.7489709854125977 +HD,1987-07-23,0.7462279796600342 +HD,1987-07-24,0.7517150044441223 +HD,1987-07-27,0.7544580101966858 +HD,1987-07-28,0.7626889944076538 +HD,1987-07-29,0.8285319805145264 +HD,1987-07-30,0.8203020095825195 +HD,1987-07-31,0.823045015335083 +HD,1987-08-03,0.8257889747619629 +HD,1987-08-04,0.8340190052986145 +HD,1987-08-05,0.8367630243301392 +HD,1987-08-06,0.8559669852256775 +HD,1987-08-07,0.8751710057258606 +HD,1987-08-10,0.8779150247573853 +HD,1987-08-11,0.9108369946479797 +HD,1987-08-12,0.880657970905304 +HD,1987-08-13,0.8834019899368286 +HD,1987-08-14,0.8888890147209167 +HD,1987-08-17,0.8779150247573853 +HD,1987-08-18,0.8779150247573853 +HD,1987-08-19,0.8779150247573853 +HD,1987-08-20,0.9053500294685364 +HD,1987-08-21,0.9108369946479797 +HD,1987-08-24,0.9026060104370117 +HD,1987-08-25,0.9108369946479797 +HD,1987-08-26,0.9053500294685364 +HD,1987-08-27,0.8614540100097656 +HD,1987-08-28,0.8614540100097656 +HD,1987-08-31,0.853223979473114 +HD,1987-09-01,0.8587110042572021 +HD,1987-09-02,0.8504800200462341 +HD,1987-09-03,0.8587110042572021 +HD,1987-09-04,0.8559669852256775 +HD,1987-09-08,0.8340190052986145 +HD,1987-09-09,0.831275999546051 +HD,1987-09-10,0.8395059704780579 +HD,1987-09-11,0.8614540100097656 +HD,1987-09-14,0.8696839809417725 +HD,1987-09-15,0.844992995262146 +HD,1987-09-16,0.8285319805145264 +HD,1987-09-17,0.831275999546051 +HD,1987-09-18,0.8367630243301392 +HD,1987-09-21,0.7873799800872803 +HD,1987-09-22,0.7983540296554565 +HD,1987-09-23,0.823045015335083 +HD,1987-09-24,0.823045015335083 +HD,1987-09-25,0.823045015335083 +HD,1987-09-28,0.7901229858398438 +HD,1987-09-29,0.7489709854125977 +HD,1987-09-30,0.7489709854125977 +HD,1987-10-01,0.7736629843711853 +HD,1987-10-02,0.810699999332428 +HD,1987-10-05,0.8600819706916809 +HD,1987-10-06,0.8189299702644348 +HD,1987-10-07,0.7901229858398438 +HD,1987-10-08,0.7407410144805908 +HD,1987-10-09,0.7283949851989746 +HD,1987-10-12,0.711933970451355 +HD,1987-10-13,0.7283949851989746 +HD,1987-10-14,0.7160490155220032 +HD,1987-10-15,0.6995880007743835 +HD,1987-10-16,0.6584360003471375 +HD,1987-10-19,0.5102880001068115 +HD,1987-10-20,0.5185189843177795 +HD,1987-10-21,0.5555559992790222 +HD,1987-10-22,0.5226340293884277 +HD,1987-10-23,0.4938269853591919 +HD,1987-10-26,0.42386800050735474 +HD,1987-10-27,0.460904985666275 +HD,1987-10-28,0.465021014213562 +HD,1987-10-29,0.5102880001068115 +HD,1987-10-30,0.534978985786438 +HD,1987-11-02,0.5679010152816772 +HD,1987-11-03,0.5514400005340576 +HD,1987-11-04,0.5226340293884277 +HD,1987-11-05,0.5226340293884277 +HD,1987-11-06,0.5596709847450256 +HD,1987-11-09,0.5473250150680542 +HD,1987-11-10,0.5390949845314026 +HD,1987-11-11,0.5555559992790222 +HD,1987-11-12,0.563785970211029 +HD,1987-11-13,0.5761319994926453 +HD,1987-11-16,0.5802469849586487 +HD,1987-11-17,0.5802469849586487 +HD,1987-11-18,0.5761319994926453 +HD,1987-11-19,0.5925930142402649 +HD,1987-11-20,0.5761319994926453 +HD,1987-11-23,0.5843619704246521 +HD,1987-11-24,0.6008229851722717 +HD,1987-11-25,0.5925930142402649 +HD,1987-11-27,0.5884770154953003 +HD,1987-11-30,0.5390949845314026 +HD,1987-12-01,0.5555559992790222 +HD,1987-12-02,0.563785970211029 +HD,1987-12-03,0.534978985786438 +HD,1987-12-04,0.5267490148544312 +HD,1987-12-07,0.5102880001068115 +HD,1987-12-08,0.5390949845314026 +HD,1987-12-09,0.5802469849586487 +HD,1987-12-10,0.5925930142402649 +HD,1987-12-11,0.5884770154953003 +HD,1987-12-14,0.5925930142402649 +HD,1987-12-15,0.6090530157089233 +HD,1987-12-16,0.6090530157089233 +HD,1987-12-17,0.6090530157089233 +HD,1987-12-18,0.6419749855995178 +HD,1987-12-21,0.6502060294151306 +HD,1987-12-22,0.6460909843444824 +HD,1987-12-23,0.6419749855995178 +HD,1987-12-24,0.6460909843444824 +HD,1987-12-28,0.6255139708518982 +HD,1987-12-29,0.6090530157089233 +HD,1987-12-30,0.6255139708518982 +HD,1987-12-31,0.6172839999198914 +HD,1988-01-04,0.654321014881134 +HD,1988-01-05,0.6460909843444824 +HD,1988-01-06,0.6502060294151306 +HD,1988-01-07,0.6419749855995178 +HD,1988-01-08,0.6255139708518982 +HD,1988-01-11,0.6131690144538879 +HD,1988-01-12,0.6090530157089233 +HD,1988-01-13,0.6008229851722717 +HD,1988-01-14,0.6008229851722717 +HD,1988-01-15,0.5925930142402649 +HD,1988-01-18,0.5884770154953003 +HD,1988-01-19,0.5884770154953003 +HD,1988-01-20,0.5720160007476807 +HD,1988-01-21,0.6008229851722717 +HD,1988-01-22,0.6049379706382751 +HD,1988-01-25,0.6172839999198914 +HD,1988-01-26,0.6049379706382751 +HD,1988-01-27,0.5967079997062683 +HD,1988-01-28,0.6008229851722717 +HD,1988-01-29,0.6255139708518982 +HD,1988-02-01,0.6419749855995178 +HD,1988-02-02,0.6378600001335144 +HD,1988-02-03,0.6460909843444824 +HD,1988-02-04,0.6584360003471375 +HD,1988-02-05,0.6625509858131409 +HD,1988-02-08,0.654321014881134 +HD,1988-02-09,0.6666669845581055 +HD,1988-02-10,0.6913579702377319 +HD,1988-02-11,0.7078189849853516 +HD,1988-02-12,0.6913579702377319 +HD,1988-02-16,0.7037039995193481 +HD,1988-02-17,0.6954730153083801 +HD,1988-02-18,0.7078189849853516 +HD,1988-02-19,0.7160490155220032 +HD,1988-02-22,0.7366260290145874 +HD,1988-02-23,0.732509970664978 +HD,1988-02-24,0.7489709854125977 +HD,1988-02-25,0.7530859708786011 +HD,1988-02-26,0.7242799997329712 +HD,1988-02-29,0.7613170146942139 +HD,1988-03-01,0.7489709854125977 +HD,1988-03-02,0.7613170146942139 +HD,1988-03-03,0.80246901512146 +HD,1988-03-04,0.7818930149078369 +HD,1988-03-07,0.7736629843711853 +HD,1988-03-08,0.7736629843711853 +HD,1988-03-09,0.7818930149078369 +HD,1988-03-10,0.7777780294418335 +HD,1988-03-11,0.7818930149078369 +HD,1988-03-14,0.7983540296554565 +HD,1988-03-15,0.80246901512146 +HD,1988-03-16,0.8065840005874634 +HD,1988-03-17,0.810699999332428 +HD,1988-03-18,0.823045015335083 +HD,1988-03-21,0.7983540296554565 +HD,1988-03-22,0.8189299702644348 +HD,1988-03-23,0.831275999546051 +HD,1988-03-24,0.7860080003738403 +HD,1988-03-25,0.80246901512146 +HD,1988-03-28,0.7695469856262207 +HD,1988-03-29,0.7901229858398438 +HD,1988-03-30,0.7777780294418335 +HD,1988-03-31,0.7901229858398438 +HD,1988-04-04,0.7777780294418335 +HD,1988-04-05,0.7818930149078369 +HD,1988-04-06,0.8395059704780579 +HD,1988-04-07,0.8189299702644348 +HD,1988-04-08,0.843621015548706 +HD,1988-04-11,0.8765429854393005 +HD,1988-04-12,0.8559669852256775 +HD,1988-04-13,0.8683130145072937 +HD,1988-04-14,0.831275999546051 +HD,1988-04-15,0.7942389845848083 +HD,1988-04-18,0.8065840005874634 +HD,1988-04-19,0.8395059704780579 +HD,1988-04-20,0.8395059704780579 +HD,1988-04-21,0.8683130145072937 +HD,1988-04-22,0.8724279999732971 +HD,1988-04-25,0.8683130145072937 +HD,1988-04-26,0.8641980290412903 +HD,1988-04-27,0.8765429854393005 +HD,1988-04-28,0.8724279999732971 +HD,1988-04-29,0.8559669852256775 +HD,1988-05-02,0.8641980290412903 +HD,1988-05-03,0.8724279999732971 +HD,1988-05-04,0.8683130145072937 +HD,1988-05-05,0.8395059704780579 +HD,1988-05-06,0.8477370142936707 +HD,1988-05-09,0.8353909850120544 +HD,1988-05-10,0.8518519997596741 +HD,1988-05-11,0.8395059704780579 +HD,1988-05-12,0.8395059704780579 +HD,1988-05-13,0.8477370142936707 +HD,1988-05-16,0.8477370142936707 +HD,1988-05-17,0.8641980290412903 +HD,1988-05-18,0.8271600008010864 +HD,1988-05-19,0.823045015335083 +HD,1988-05-20,0.823045015335083 +HD,1988-05-23,0.8065840005874634 +HD,1988-05-24,0.7983540296554565 +HD,1988-05-25,0.7901229858398438 +HD,1988-05-26,0.7818930149078369 +HD,1988-05-27,0.7695469856262207 +HD,1988-05-31,0.823045015335083 +HD,1988-06-01,0.8477370142936707 +HD,1988-06-02,0.8353909850120544 +HD,1988-06-03,0.831275999546051 +HD,1988-06-06,0.831275999546051 +HD,1988-06-07,0.8477370142936707 +HD,1988-06-08,0.8724279999732971 +HD,1988-06-09,0.880657970905304 +HD,1988-06-10,0.9135800004005432 +HD,1988-06-13,0.9341560006141663 +HD,1988-06-14,0.9629629850387573 +HD,1988-06-15,0.9629629850387573 +HD,1988-06-16,0.9300410151481628 +HD,1988-06-17,0.9259260296821594 +HD,1988-06-20,0.9300410151481628 +HD,1988-06-21,0.9341560006141663 +HD,1988-06-22,0.9465019702911377 +HD,1988-06-23,0.9547330141067505 +HD,1988-06-24,0.9547330141067505 +HD,1988-06-27,0.9135800004005432 +HD,1988-06-28,0.9547330141067505 +HD,1988-06-29,0.9465019702911377 +HD,1988-06-30,0.9547330141067505 +HD,1988-07-01,0.9506170153617859 +HD,1988-07-05,0.9423869848251343 +HD,1988-07-06,0.9176949858665466 +HD,1988-07-07,0.9094650149345398 +HD,1988-07-08,0.8971189856529236 +HD,1988-07-11,0.8847740292549133 +HD,1988-07-12,0.8683130145072937 +HD,1988-07-13,0.8724279999732971 +HD,1988-07-14,0.9135800004005432 +HD,1988-07-15,0.9053500294685364 +HD,1988-07-18,0.9012349843978882 +HD,1988-07-19,0.8971189856529236 +HD,1988-07-20,0.8930040001869202 +HD,1988-07-21,0.8765429854393005 +HD,1988-07-22,0.8559669852256775 +HD,1988-07-25,0.8477370142936707 +HD,1988-07-26,0.8600819706916809 +HD,1988-07-27,0.8559669852256775 +HD,1988-07-28,0.8683130145072937 +HD,1988-07-29,0.9094650149345398 +HD,1988-08-01,0.9218109846115112 +HD,1988-08-02,0.9012349843978882 +HD,1988-08-03,0.9135800004005432 +HD,1988-08-04,0.9053500294685364 +HD,1988-08-05,0.8930040001869202 +HD,1988-08-08,0.8930040001869202 +HD,1988-08-09,0.8888890147209167 +HD,1988-08-10,0.8641980290412903 +HD,1988-08-11,0.8477370142936707 +HD,1988-08-12,0.8600819706916809 +HD,1988-08-15,0.8559669852256775 +HD,1988-08-16,0.843621015548706 +HD,1988-08-17,0.8353909850120544 +HD,1988-08-18,0.823045015335083 +HD,1988-08-19,0.8271600008010864 +HD,1988-08-22,0.8148149847984314 +HD,1988-08-23,0.810699999332428 +HD,1988-08-24,0.8065840005874634 +HD,1988-08-25,0.7901229858398438 +HD,1988-08-26,0.7818930149078369 +HD,1988-08-29,0.7983540296554565 +HD,1988-08-30,0.80246901512146 +HD,1988-08-31,0.7736629843711853 +HD,1988-09-01,0.7777780294418335 +HD,1988-09-02,0.810699999332428 +HD,1988-09-06,0.8189299702644348 +HD,1988-09-07,0.8477370142936707 +HD,1988-09-08,0.8559669852256775 +HD,1988-09-09,0.8641980290412903 +HD,1988-09-12,0.8477370142936707 +HD,1988-09-13,0.8518519997596741 +HD,1988-09-14,0.8765429854393005 +HD,1988-09-15,0.8683130145072937 +HD,1988-09-16,0.8888890147209167 +HD,1988-09-19,0.8765429854393005 +HD,1988-09-20,0.8765429854393005 +HD,1988-09-21,0.8765429854393005 +HD,1988-09-22,0.880657970905304 +HD,1988-09-23,0.8724279999732971 +HD,1988-09-26,0.8683130145072937 +HD,1988-09-27,0.8641980290412903 +HD,1988-09-28,0.8641980290412903 +HD,1988-09-29,0.880657970905304 +HD,1988-09-30,0.8559669852256775 +HD,1988-10-03,0.880657970905304 +HD,1988-10-04,0.8683130145072937 +HD,1988-10-05,0.880657970905304 +HD,1988-10-06,0.9094650149345398 +HD,1988-10-07,0.9588479995727539 +HD,1988-10-10,0.979423999786377 +HD,1988-10-11,0.9629629850387573 +HD,1988-10-12,0.9465019702911377 +HD,1988-10-13,0.9588479995727539 +HD,1988-10-14,0.9465019702911377 +HD,1988-10-17,0.9465019702911377 +HD,1988-10-18,0.979423999786377 +HD,1988-10-19,0.9547330141067505 +HD,1988-10-20,0.979423999786377 +HD,1988-10-21,0.9753090143203735 +HD,1988-10-24,0.9465019702911377 +HD,1988-10-25,0.9465019702911377 +HD,1988-10-26,0.9259260296821594 +HD,1988-10-27,0.9135800004005432 +HD,1988-10-28,0.9135800004005432 +HD,1988-10-31,0.9341560006141663 +HD,1988-11-01,0.9259260296821594 +HD,1988-11-02,0.9218109846115112 +HD,1988-11-03,0.9176949858665466 +HD,1988-11-04,0.9135800004005432 +HD,1988-11-07,0.9053500294685364 +HD,1988-11-08,0.9218109846115112 +HD,1988-11-09,0.9259260296821594 +HD,1988-11-10,0.9218109846115112 +HD,1988-11-11,0.8847740292549133 +HD,1988-11-14,0.8971189856529236 +HD,1988-11-15,0.9300410151481628 +HD,1988-11-16,0.9218109846115112 +HD,1988-11-17,0.9423869848251343 +HD,1988-11-18,0.9547330141067505 +HD,1988-11-21,0.9465019702911377 +HD,1988-11-22,0.9629629850387573 +HD,1988-11-23,0.979423999786377 +HD,1988-11-25,0.9958850145339966 +HD,1988-11-28,0.9876539707183838 +HD,1988-11-29,0.9917700290679932 +HD,1988-11-30,0.9917700290679932 +HD,1988-12-01,0.9835389852523804 +HD,1988-12-02,1.0082299709320068 +HD,1988-12-05,1.0164610147476196 +HD,1988-12-06,1.0123460292816162 +HD,1988-12-07,1.020576000213623 +HD,1988-12-08,1.0246909856796265 +HD,1988-12-09,1.0164610147476196 +HD,1988-12-12,0.9917700290679932 +HD,1988-12-13,0.9835389852523804 +HD,1988-12-14,0.979423999786377 +HD,1988-12-15,0.9629629850387573 +HD,1988-12-16,0.9917700290679932 +HD,1988-12-19,1.0 +HD,1988-12-20,1.020576000213623 +HD,1988-12-21,1.0164610147476196 +HD,1988-12-22,1.0041149854660034 +HD,1988-12-23,1.0 +HD,1988-12-27,1.0 +HD,1988-12-28,1.0164610147476196 +HD,1988-12-29,1.0329220294952393 +HD,1988-12-30,1.041152000427246 +HD,1989-01-03,1.0246909856796265 +HD,1989-01-04,1.0329220294952393 +HD,1989-01-05,1.020576000213623 +HD,1989-01-06,1.0082299709320068 +HD,1989-01-09,0.9958850145339966 +HD,1989-01-10,0.9917700290679932 +HD,1989-01-11,0.9917700290679932 +HD,1989-01-12,1.0 +HD,1989-01-13,1.0164610147476196 +HD,1989-01-16,1.0082299709320068 +HD,1989-01-17,0.9958850145339966 +HD,1989-01-18,0.9876539707183838 +HD,1989-01-19,0.9958850145339966 +HD,1989-01-20,0.9876539707183838 +HD,1989-01-23,0.9629629850387573 +HD,1989-01-24,0.9711930155754089 +HD,1989-01-25,0.9547330141067505 +HD,1989-01-26,0.9711930155754089 +HD,1989-01-27,1.0041149854660034 +HD,1989-01-30,1.0082299709320068 +HD,1989-01-31,1.0246909856796265 +HD,1989-02-01,1.020576000213623 +HD,1989-02-02,1.0534980297088623 +HD,1989-02-03,1.1069960594177246 +HD,1989-02-06,1.0864200592041016 +HD,1989-02-07,1.1152260303497314 +HD,1989-02-08,1.090535044670105 +HD,1989-02-09,1.0987650156021118 +HD,1989-02-10,1.0576130151748657 +HD,1989-02-13,1.0370370149612427 +HD,1989-02-14,1.0658440589904785 +HD,1989-02-15,1.0576130151748657 +HD,1989-02-16,1.090535044670105 +HD,1989-02-17,1.1193419694900513 +HD,1989-02-21,1.1193419694900513 +HD,1989-02-22,1.0740740299224854 +HD,1989-02-23,1.1193419694900513 +HD,1989-02-24,1.0864200592041016 +HD,1989-02-27,1.1028809547424316 +HD,1989-02-28,1.1440329551696777 +HD,1989-03-01,1.1481479406356812 +HD,1989-03-02,1.1522630453109741 +HD,1989-03-03,1.1687239408493042 +HD,1989-03-06,1.1522630453109741 +HD,1989-03-07,1.1358020305633545 +HD,1989-03-08,1.1399179697036743 +HD,1989-03-09,1.1440329551696777 +HD,1989-03-10,1.1440329551696777 +HD,1989-03-13,1.1687239408493042 +HD,1989-03-14,1.1152260303497314 +HD,1989-03-15,1.1193419694900513 +HD,1989-03-16,1.1810699701309204 +HD,1989-03-17,1.1481479406356812 +HD,1989-03-20,1.1358020305633545 +HD,1989-03-21,1.1358020305633545 +HD,1989-03-22,1.111111044883728 +HD,1989-03-23,1.111111044883728 +HD,1989-03-27,1.1358020305633545 +HD,1989-03-28,1.1604939699172974 +HD,1989-03-29,1.176954984664917 +HD,1989-03-30,1.1810699701309204 +HD,1989-03-31,1.1934159994125366 +HD,1989-04-03,1.218106985092163 +HD,1989-04-04,1.2098770141601562 +HD,1989-04-05,1.2057609558105469 +HD,1989-04-06,1.1892999410629272 +HD,1989-04-07,1.19753098487854 +HD,1989-04-10,1.2057609558105469 +HD,1989-04-11,1.2222219705581665 +HD,1989-04-12,1.2345679998397827 +HD,1989-04-13,1.2222219705581665 +HD,1989-04-14,1.246914029121399 +HD,1989-04-17,1.2427979707717896 +HD,1989-04-18,1.2551440000534058 +HD,1989-04-19,1.2962960004806519 +HD,1989-04-20,1.2798349857330322 +HD,1989-04-21,1.3127570152282715 +HD,1989-04-24,1.3045270442962646 +HD,1989-04-25,1.3045270442962646 +HD,1989-04-26,1.3045270442962646 +HD,1989-04-27,1.316872000694275 +HD,1989-04-28,1.3209880590438843 +HD,1989-05-01,1.3292180299758911 +HD,1989-05-02,1.3415640592575073 +HD,1989-05-03,1.3333330154418945 +HD,1989-05-04,1.308642029762268 +HD,1989-05-05,1.316872000694275 +HD,1989-05-08,1.3127570152282715 +HD,1989-05-09,1.2716050148010254 +HD,1989-05-10,1.2839510440826416 +HD,1989-05-11,1.2839510440826416 +HD,1989-05-12,1.3127570152282715 +HD,1989-05-15,1.3004120588302612 +HD,1989-05-16,1.288066029548645 +HD,1989-05-17,1.3333330154418945 +HD,1989-05-18,1.3662550449371338 +HD,1989-05-19,1.3662550449371338 +HD,1989-05-22,1.374485969543457 +HD,1989-05-23,1.3539090156555176 +HD,1989-05-24,1.3497940301895142 +HD,1989-05-25,1.3415640592575073 +HD,1989-05-26,1.3456790447235107 +HD,1989-05-30,1.3209880590438843 +HD,1989-05-31,1.3497940301895142 +HD,1989-06-01,1.4115229845046997 +HD,1989-06-02,1.444443941116333 +HD,1989-06-05,1.4156379699707031 +HD,1989-06-06,1.4115229845046997 +HD,1989-06-07,1.3868310451507568 +HD,1989-06-08,1.4115229845046997 +HD,1989-06-09,1.4197529554367065 +HD,1989-06-12,1.3827159404754639 +HD,1989-06-13,1.3662550449371338 +HD,1989-06-14,1.3621400594711304 +HD,1989-06-15,1.3580249547958374 +HD,1989-06-16,1.3497940301895142 +HD,1989-06-19,1.3374489545822144 +HD,1989-06-20,1.3292180299758911 +HD,1989-06-21,1.3127570152282715 +HD,1989-06-22,1.3127570152282715 +HD,1989-06-23,1.374485969543457 +HD,1989-06-26,1.3580249547958374 +HD,1989-06-27,1.3415640592575073 +HD,1989-06-28,1.3333330154418945 +HD,1989-06-29,1.2921810150146484 +HD,1989-06-30,1.2839510440826416 +HD,1989-07-03,1.3209880590438843 +HD,1989-07-05,1.3518520593643188 +HD,1989-07-06,1.3580249547958374 +HD,1989-07-07,1.3765430450439453 +HD,1989-07-10,1.388888955116272 +HD,1989-07-11,1.3641979694366455 +HD,1989-07-12,1.3580249547958374 +HD,1989-07-13,1.3456790447235107 +HD,1989-07-14,1.3518520593643188 +HD,1989-07-17,1.388888955116272 +HD,1989-07-18,1.388888955116272 +HD,1989-07-19,1.4320989847183228 +HD,1989-07-20,1.39506196975708 +HD,1989-07-21,1.4197529554367065 +HD,1989-07-24,1.4320989847183228 +HD,1989-07-25,1.4320989847183228 +HD,1989-07-26,1.4197529554367065 +HD,1989-07-27,1.4629629850387573 +HD,1989-07-28,1.493826985359192 +HD,1989-07-31,1.5432100296020508 +HD,1989-08-01,1.5493830442428589 +HD,1989-08-02,1.5679010152816772 +HD,1989-08-03,1.555556058883667 +HD,1989-08-04,1.555556058883667 +HD,1989-08-07,1.5617280006408691 +HD,1989-08-08,1.5617280006408691 +HD,1989-08-09,1.555556058883667 +HD,1989-08-10,1.5679010152816772 +HD,1989-08-11,1.555556058883667 +HD,1989-08-14,1.5617280006408691 +HD,1989-08-15,1.5864200592041016 +HD,1989-08-16,1.5987650156021118 +HD,1989-08-17,1.6358020305633545 +HD,1989-08-18,1.6728399991989136 +HD,1989-08-21,1.6296299695968628 +HD,1989-08-22,1.69753098487854 +HD,1989-08-23,1.691357970237732 +HD,1989-08-24,1.7160489559173584 +HD,1989-08-25,1.69753098487854 +HD,1989-08-28,1.7037039995193481 +HD,1989-08-29,1.7037039995193481 +HD,1989-08-30,1.7037039995193481 +HD,1989-08-31,1.7592589855194092 +HD,1989-09-01,1.7654320001602173 +HD,1989-09-05,1.7407410144805908 +HD,1989-09-06,1.7037039995193481 +HD,1989-09-07,1.6851849555969238 +HD,1989-09-08,1.691357970237732 +HD,1989-09-11,1.6790119409561157 +HD,1989-09-12,1.6790119409561157 +HD,1989-09-13,1.6481479406356812 +HD,1989-09-14,1.6172840595245361 +HD,1989-09-15,1.6728399991989136 +HD,1989-09-18,1.69753098487854 +HD,1989-09-19,1.7222219705581665 +HD,1989-09-20,1.7345679998397827 +HD,1989-09-21,1.7098770141601562 +HD,1989-09-22,1.7098770141601562 +HD,1989-09-25,1.691357970237732 +HD,1989-09-26,1.6790119409561157 +HD,1989-09-27,1.7037039995193481 +HD,1989-09-28,1.7098770141601562 +HD,1989-09-29,1.7222219705581665 +HD,1989-10-02,1.7592589855194092 +HD,1989-10-03,1.7901229858398438 +HD,1989-10-04,1.8641979694366455 +HD,1989-10-05,1.8518520593643188 +HD,1989-10-06,1.8518520593643188 +HD,1989-10-09,1.8456790447235107 +HD,1989-10-10,1.8271600008010864 +HD,1989-10-11,1.7962960004806519 +HD,1989-10-12,1.7777780294418335 +HD,1989-10-13,1.6543209552764893 +HD,1989-10-16,1.7407410144805908 +HD,1989-10-17,1.7222219705581665 +HD,1989-10-18,1.7407410144805908 +HD,1989-10-19,1.753085970878601 +HD,1989-10-20,1.7345679998397827 +HD,1989-10-23,1.7160489559173584 +HD,1989-10-24,1.7160489559173584 +HD,1989-10-25,1.6851849555969238 +HD,1989-10-26,1.6790119409561157 +HD,1989-10-27,1.6543209552764893 +HD,1989-10-30,1.6419750452041626 +HD,1989-10-31,1.6666669845581055 +HD,1989-11-01,1.69753098487854 +HD,1989-11-02,1.7037039995193481 +HD,1989-11-03,1.7037039995193481 +HD,1989-11-06,1.6851849555969238 +HD,1989-11-07,1.691357970237732 +HD,1989-11-08,1.7160489559173584 +HD,1989-11-09,1.7283949851989746 +HD,1989-11-10,1.7407410144805908 +HD,1989-11-13,1.7407410144805908 +HD,1989-11-14,1.7345679998397827 +HD,1989-11-15,1.7592589855194092 +HD,1989-11-16,1.7654320001602173 +HD,1989-11-17,1.7592589855194092 +HD,1989-11-20,1.80246901512146 +HD,1989-11-21,1.7962960004806519 +HD,1989-11-22,1.7962960004806519 +HD,1989-11-24,1.8456790447235107 +HD,1989-11-27,1.8827159404754639 +HD,1989-11-28,1.8703700304031372 +HD,1989-11-29,1.808642029762268 +HD,1989-11-30,1.8148150444030762 +HD,1989-12-01,1.8456790447235107 +HD,1989-12-04,1.808642029762268 +HD,1989-12-05,1.7962960004806519 +HD,1989-12-06,1.7901229858398438 +HD,1989-12-07,1.7901229858398438 +HD,1989-12-08,1.7716050148010254 +HD,1989-12-11,1.753085970878601 +HD,1989-12-12,1.7160489559173584 +HD,1989-12-13,1.7345679998397827 +HD,1989-12-14,1.746914029121399 +HD,1989-12-15,1.7592589855194092 +HD,1989-12-18,1.6851849555969238 +HD,1989-12-19,1.6728399991989136 +HD,1989-12-20,1.6728399991989136 +HD,1989-12-21,1.7098770141601562 +HD,1989-12-22,1.7345679998397827 +HD,1989-12-26,1.7222219705581665 +HD,1989-12-27,1.7407410144805908 +HD,1989-12-28,1.7777780294418335 +HD,1989-12-29,1.808642029762268 +HD,1990-01-02,1.8641979694366455 +HD,1990-01-03,1.8703700304031372 +HD,1990-01-04,1.8827159404754639 +HD,1990-01-05,1.8580249547958374 +HD,1990-01-08,1.8395060300827026 +HD,1990-01-09,1.7901229858398438 +HD,1990-01-10,1.80246901512146 +HD,1990-01-11,1.8148150444030762 +HD,1990-01-12,1.746914029121399 +HD,1990-01-15,1.7283949851989746 +HD,1990-01-16,1.753085970878601 +HD,1990-01-17,1.80246901512146 +HD,1990-01-18,1.8641979694366455 +HD,1990-01-19,1.89506196975708 +HD,1990-01-22,1.8518520593643188 +HD,1990-01-23,1.8827159404754639 +HD,1990-01-24,1.8827159404754639 +HD,1990-01-25,1.8271600008010864 +HD,1990-01-26,1.808642029762268 +HD,1990-01-29,1.7777780294418335 +HD,1990-01-30,1.7283949851989746 +HD,1990-01-31,1.7345679998397827 +HD,1990-02-01,1.7407410144805908 +HD,1990-02-02,1.7962960004806519 +HD,1990-02-05,1.8209880590438843 +HD,1990-02-06,1.8271600008010864 +HD,1990-02-07,1.8765430450439453 +HD,1990-02-08,1.8333330154418945 +HD,1990-02-09,1.8580249547958374 +HD,1990-02-12,1.8209880590438843 +HD,1990-02-13,1.8209880590438843 +HD,1990-02-14,1.8271600008010864 +HD,1990-02-15,1.8271600008010864 +HD,1990-02-16,1.7962960004806519 +HD,1990-02-20,1.7654320001602173 +HD,1990-02-21,1.8209880590438843 +HD,1990-02-22,1.8641979694366455 +HD,1990-02-23,1.808642029762268 +HD,1990-02-26,1.8765430450439453 +HD,1990-02-27,1.9382719993591309 +HD,1990-02-28,1.9629629850387573 +HD,1990-03-01,1.9691359996795654 +HD,1990-03-02,1.9691359996795654 +HD,1990-03-05,1.9814809560775757 +HD,1990-03-06,2.055556058883667 +HD,1990-03-07,2.1666669845581055 +HD,1990-03-08,2.1666669845581055 +HD,1990-03-09,2.141974925994873 +HD,1990-03-12,2.160494089126587 +HD,1990-03-13,2.1234569549560547 +HD,1990-03-14,2.1358020305633545 +HD,1990-03-15,2.172840118408203 +HD,1990-03-16,2.2037041187286377 +HD,1990-03-19,2.30246901512146 +HD,1990-03-20,2.2654318809509277 +HD,1990-03-21,2.240741014480591 +HD,1990-03-22,2.1913580894470215 +HD,1990-03-23,2.2530860900878906 +HD,1990-03-26,2.3086419105529785 +HD,1990-03-27,2.314815044403076 +HD,1990-03-28,2.2839510440826416 +HD,1990-03-29,2.2654318809509277 +HD,1990-03-30,2.259258985519409 +HD,1990-04-02,2.259258985519409 +HD,1990-04-03,2.314815044403076 +HD,1990-04-04,2.2901229858398438 +HD,1990-04-05,2.314815044403076 +HD,1990-04-06,2.327159881591797 +HD,1990-04-09,2.3333330154418945 +HD,1990-04-10,2.3333330154418945 +HD,1990-04-11,2.314815044403076 +HD,1990-04-12,2.3209879398345947 +HD,1990-04-16,2.314815044403076 +HD,1990-04-17,2.2901229858398438 +HD,1990-04-18,2.2530860900878906 +HD,1990-04-19,2.2962958812713623 +HD,1990-04-20,2.2716050148010254 +HD,1990-04-23,2.2283949851989746 +HD,1990-04-24,2.240741014480591 +HD,1990-04-25,2.259258985519409 +HD,1990-04-26,2.2654318809509277 +HD,1990-04-27,2.2469139099121094 +HD,1990-04-30,2.3086419105529785 +HD,1990-05-01,2.3641979694366455 +HD,1990-05-02,2.40740704536438 +HD,1990-05-03,2.4320991039276123 +HD,1990-05-04,2.475308895111084 +HD,1990-05-07,2.543210029602051 +HD,1990-05-08,2.5308640003204346 +HD,1990-05-09,2.462963104248047 +HD,1990-05-10,2.462963104248047 +HD,1990-05-11,2.512346029281616 +HD,1990-05-14,2.5740740299224854 +HD,1990-05-15,2.5987648963928223 +HD,1990-05-16,2.6234569549560547 +HD,1990-05-17,2.7283949851989746 +HD,1990-05-18,2.7901229858398438 +HD,1990-05-21,2.9012351036071777 +HD,1990-05-22,2.8888890743255615 +HD,1990-05-23,2.89506196975708 +HD,1990-05-24,2.9012351036071777 +HD,1990-05-25,2.858025074005127 +HD,1990-05-29,2.938271999359131 +HD,1990-05-30,2.956789970397949 +HD,1990-05-31,2.9938271045684814 +HD,1990-06-01,3.024691104888916 +HD,1990-06-04,3.0185189247131348 +HD,1990-06-05,2.962963104248047 +HD,1990-06-06,2.8888890743255615 +HD,1990-06-07,2.8333330154418945 +HD,1990-06-08,2.80246901512146 +HD,1990-06-11,2.9012351036071777 +HD,1990-06-12,3.012346029281616 +HD,1990-06-13,3.037036895751953 +HD,1990-06-14,3.0740740299224854 +HD,1990-06-15,3.024691104888916 +HD,1990-06-18,2.9691359996795654 +HD,1990-06-19,2.9691359996795654 +HD,1990-06-20,2.962963104248047 +HD,1990-06-21,3.012346029281616 +HD,1990-06-22,2.9506170749664307 +HD,1990-06-25,2.8456790447235107 +HD,1990-06-26,2.8456790447235107 +HD,1990-06-27,2.8765430450439453 +HD,1990-06-28,2.8888890743255615 +HD,1990-06-29,2.8518519401550293 +HD,1990-07-02,2.858025074005127 +HD,1990-07-03,2.814815044403076 +HD,1990-07-05,2.8456790447235107 +HD,1990-07-06,2.90740704536438 +HD,1990-07-09,2.962963104248047 +HD,1990-07-10,2.962963104248047 +HD,1990-07-11,3.0 +HD,1990-07-12,3.1203699111938477 +HD,1990-07-13,3.1481480598449707 +HD,1990-07-16,3.2314810752868652 +HD,1990-07-17,3.0833330154418945 +HD,1990-07-18,2.935184955596924 +HD,1990-07-19,2.972222089767456 +HD,1990-07-20,2.9537041187286377 +HD,1990-07-23,2.8240740299224854 +HD,1990-07-24,2.805556058883667 +HD,1990-07-25,2.805556058883667 +HD,1990-07-26,2.8518519401550293 +HD,1990-07-27,2.722222089767456 +HD,1990-07-30,2.6481480598449707 +HD,1990-07-31,2.537036895751953 +HD,1990-08-01,2.712963104248047 +HD,1990-08-02,2.6481480598449707 +HD,1990-08-03,2.59259295463562 +HD,1990-08-06,2.444443941116333 +HD,1990-08-07,2.472222089767456 +HD,1990-08-08,2.5740740299224854 +HD,1990-08-09,2.6296300888061523 +HD,1990-08-10,2.555556058883667 +HD,1990-08-13,2.6481480598449707 +HD,1990-08-14,2.6666669845581055 +HD,1990-08-15,2.75 +HD,1990-08-16,2.5833330154418945 +HD,1990-08-17,2.509258985519409 +HD,1990-08-20,2.3703699111938477 +HD,1990-08-21,2.2962958812713623 +HD,1990-08-22,2.259258985519409 +HD,1990-08-23,2.1203699111938477 +HD,1990-08-24,2.314815044403076 +HD,1990-08-27,2.509258985519409 +HD,1990-08-28,2.564815044403076 +HD,1990-08-29,2.6111109256744385 +HD,1990-08-30,2.509258985519409 +HD,1990-08-31,2.509258985519409 +HD,1990-09-04,2.59259295463562 +HD,1990-09-05,2.5833330154418945 +HD,1990-09-06,2.5 +HD,1990-09-07,2.5 +HD,1990-09-10,2.509258985519409 +HD,1990-09-11,2.4166669845581055 +HD,1990-09-12,2.444443941116333 +HD,1990-09-13,2.4166669845581055 +HD,1990-09-14,2.40740704536438 +HD,1990-09-17,2.462963104248047 +HD,1990-09-18,2.490741014480591 +HD,1990-09-19,2.509258985519409 +HD,1990-09-20,2.3888890743255615 +HD,1990-09-21,2.34259295463562 +HD,1990-09-24,2.287036895751953 +HD,1990-09-25,2.305556058883667 +HD,1990-09-26,2.2685189247131348 +HD,1990-09-27,2.212963104248047 +HD,1990-09-28,2.25 +HD,1990-10-01,2.3888890743255615 +HD,1990-10-02,2.4259259700775146 +HD,1990-10-03,2.314815044403076 +HD,1990-10-04,2.2962958812713623 +HD,1990-10-05,2.259258985519409 +HD,1990-10-08,2.222222089767456 +HD,1990-10-09,2.037036895751953 +HD,1990-10-10,2.0462958812713623 +HD,1990-10-11,2.0740740299224854 +HD,1990-10-12,2.1296300888061523 +HD,1990-10-15,2.027777910232544 +HD,1990-10-16,2.0185189247131348 +HD,1990-10-17,2.0740740299224854 +HD,1990-10-18,2.15740704536438 +HD,1990-10-19,2.2314810752868652 +HD,1990-10-22,2.3333330154418945 +HD,1990-10-23,2.314815044403076 +HD,1990-10-24,2.277777910232544 +HD,1990-10-25,2.3240740299224854 +HD,1990-10-26,2.222222089767456 +HD,1990-10-29,2.1481480598449707 +HD,1990-10-30,2.2037041187286377 +HD,1990-10-31,2.1759259700775146 +HD,1990-11-01,2.15740704536438 +HD,1990-11-02,2.259258985519409 +HD,1990-11-05,2.3703699111938477 +HD,1990-11-06,2.314815044403076 +HD,1990-11-07,2.222222089767456 +HD,1990-11-08,2.25 +HD,1990-11-09,2.3703699111938477 +HD,1990-11-12,2.4259259700775146 +HD,1990-11-13,2.490741014480591 +HD,1990-11-14,2.6111109256744385 +HD,1990-11-15,2.555556058883667 +HD,1990-11-16,2.59259295463562 +HD,1990-11-19,2.6666669845581055 +HD,1990-11-20,2.6666669845581055 +HD,1990-11-21,2.564815044403076 +HD,1990-11-23,2.5 +HD,1990-11-26,2.537036895751953 +HD,1990-11-27,2.527777910232544 +HD,1990-11-28,2.5740740299224854 +HD,1990-11-29,2.5740740299224854 +HD,1990-11-30,2.6481480598449707 +HD,1990-12-03,2.7962958812713623 +HD,1990-12-04,2.84259295463562 +HD,1990-12-05,2.8888890743255615 +HD,1990-12-06,2.84259295463562 +HD,1990-12-07,2.814815044403076 +HD,1990-12-10,2.8333330154418945 +HD,1990-12-11,2.777777910232544 +HD,1990-12-12,2.7962958812713623 +HD,1990-12-13,2.777777910232544 +HD,1990-12-14,2.7962958812713623 +HD,1990-12-17,2.777777910232544 +HD,1990-12-18,2.8518519401550293 +HD,1990-12-19,2.90740704536438 +HD,1990-12-20,2.8796300888061523 +HD,1990-12-21,2.8981480598449707 +HD,1990-12-24,2.8518519401550293 +HD,1990-12-26,2.8888890743255615 +HD,1990-12-27,2.84259295463562 +HD,1990-12-28,2.8333330154418945 +HD,1990-12-31,2.8611109256744385 +HD,1991-01-02,2.8240740299224854 +HD,1991-01-03,2.7685189247131348 +HD,1991-01-04,2.777777910232544 +HD,1991-01-07,2.6759259700775146 +HD,1991-01-08,2.6111109256744385 +HD,1991-01-09,2.6203699111938477 +HD,1991-01-10,2.7037041187286377 +HD,1991-01-11,2.722222089767456 +HD,1991-01-14,2.740741014480591 +HD,1991-01-15,2.7962958812713623 +HD,1991-01-16,2.8611109256744385 +HD,1991-01-17,2.9814810752868652 +HD,1991-01-18,3.0185189247131348 +HD,1991-01-21,3.0462958812713623 +HD,1991-01-22,3.0185189247131348 +HD,1991-01-23,3.0833330154418945 +HD,1991-01-24,3.240741014480591 +HD,1991-01-25,3.222222089767456 +HD,1991-01-28,3.15740704536438 +HD,1991-01-29,3.1296300888061523 +HD,1991-01-30,3.287036895751953 +HD,1991-01-31,3.2037041187286377 +HD,1991-02-01,3.1759259700775146 +HD,1991-02-04,3.2037041187286377 +HD,1991-02-05,3.287036895751953 +HD,1991-02-06,3.3888890743255615 +HD,1991-02-07,3.462963104248047 +HD,1991-02-08,3.40740704536438 +HD,1991-02-11,3.564815044403076 +HD,1991-02-12,3.5185189247131348 +HD,1991-02-13,3.555556058883667 +HD,1991-02-14,3.4814810752868652 +HD,1991-02-15,3.6296300888061523 +HD,1991-02-19,3.685184955596924 +HD,1991-02-20,3.555556058883667 +HD,1991-02-21,3.4259259700775146 +HD,1991-02-22,3.6759259700775146 +HD,1991-02-25,3.6296300888061523 +HD,1991-02-26,3.59259295463562 +HD,1991-02-27,3.6666669845581055 +HD,1991-02-28,3.6111109256744385 +HD,1991-03-01,3.6203699111938477 +HD,1991-03-04,3.6759259700775146 +HD,1991-03-05,3.8333330154418945 +HD,1991-03-06,3.8611109256744385 +HD,1991-03-07,3.8518519401550293 +HD,1991-03-08,3.7685189247131348 +HD,1991-03-11,3.7314810752868652 +HD,1991-03-12,3.6481480598449707 +HD,1991-03-13,3.7685189247131348 +HD,1991-03-14,3.7314810752868652 +HD,1991-03-15,3.685184955596924 +HD,1991-03-18,3.694443941116333 +HD,1991-03-19,3.65740704536438 +HD,1991-03-20,3.6111109256744385 +HD,1991-03-21,3.6666669845581055 +HD,1991-03-22,3.777777910232544 +HD,1991-03-25,3.8611109256744385 +HD,1991-03-26,3.9814810752868652 +HD,1991-03-27,4.009259223937988 +HD,1991-03-28,4.0 +HD,1991-04-01,3.962963104248047 +HD,1991-04-02,4.111111164093018 +HD,1991-04-03,4.157406806945801 +HD,1991-04-04,4.157406806945801 +HD,1991-04-05,4.037036895751953 +HD,1991-04-08,4.092593193054199 +HD,1991-04-09,4.046296119689941 +HD,1991-04-10,4.064815044403076 +HD,1991-04-11,4.157406806945801 +HD,1991-04-12,4.305555820465088 +HD,1991-04-15,4.287036895751953 +HD,1991-04-16,4.305555820465088 +HD,1991-04-17,4.361111164093018 +HD,1991-04-18,4.287036895751953 +HD,1991-04-19,4.203703880310059 +HD,1991-04-22,4.240740776062012 +HD,1991-04-23,4.305555820465088 +HD,1991-04-24,4.407406806945801 +HD,1991-04-25,4.3333330154418945 +HD,1991-04-26,4.351851940155029 +HD,1991-04-29,4.296296119689941 +HD,1991-04-30,4.259259223937988 +HD,1991-05-01,4.388888835906982 +HD,1991-05-02,4.4166669845581055 +HD,1991-05-03,4.370369911193848 +HD,1991-05-06,4.379630088806152 +HD,1991-05-07,4.314815044403076 +HD,1991-05-08,4.3333330154418945 +HD,1991-05-09,4.444444179534912 +HD,1991-05-10,4.342593193054199 +HD,1991-05-13,4.324073791503906 +HD,1991-05-14,4.287036895751953 +HD,1991-05-15,4.185184955596924 +HD,1991-05-16,4.287036895751953 +HD,1991-05-17,4.3333330154418945 +HD,1991-05-20,4.361111164093018 +HD,1991-05-21,4.5 +HD,1991-05-22,4.638888835906982 +HD,1991-05-23,4.796296119689941 +HD,1991-05-24,4.851851940155029 +HD,1991-05-28,4.796296119689941 +HD,1991-05-29,4.731481075286865 +HD,1991-05-30,4.8333330154418945 +HD,1991-05-31,4.879630088806152 +HD,1991-06-03,4.888888835906982 +HD,1991-06-04,4.861111164093018 +HD,1991-06-05,4.907406806945801 +HD,1991-06-06,4.870369911193848 +HD,1991-06-07,4.842593193054199 +HD,1991-06-10,4.768518924713135 +HD,1991-06-11,4.8333330154418945 +HD,1991-06-12,4.824073791503906 +HD,1991-06-13,4.888888835906982 +HD,1991-06-14,5.055555820465088 +HD,1991-06-17,5.129630088806152 +HD,1991-06-18,5.018518924713135 +HD,1991-06-19,4.990740776062012 +HD,1991-06-20,4.981481075286865 +HD,1991-06-21,4.981481075286865 +HD,1991-06-24,4.824073791503906 +HD,1991-06-25,4.870369911193848 +HD,1991-06-26,4.875 +HD,1991-06-27,5.069444179534912 +HD,1991-06-28,5.013888835906982 +HD,1991-07-01,5.222221851348877 +HD,1991-07-02,5.25 +HD,1991-07-03,5.236111164093018 +HD,1991-07-05,5.222221851348877 +HD,1991-07-08,5.263888835906982 +HD,1991-07-09,5.305555820465088 +HD,1991-07-10,5.3333330154418945 +HD,1991-07-11,5.319444179534912 +HD,1991-07-12,5.375 +HD,1991-07-15,5.4583330154418945 +HD,1991-07-16,5.361111164093018 +HD,1991-07-17,5.2916669845581055 +HD,1991-07-18,5.305555820465088 +HD,1991-07-19,5.222221851348877 +HD,1991-07-22,5.125 +HD,1991-07-23,5.0 +HD,1991-07-24,5.027778148651123 +HD,1991-07-25,5.069444179534912 +HD,1991-07-26,5.2083330154418945 +HD,1991-07-29,5.25 +HD,1991-07-30,5.375 +HD,1991-07-31,5.388888835906982 +HD,1991-08-01,5.3333330154418945 +HD,1991-08-02,5.347221851348877 +HD,1991-08-05,5.3333330154418945 +HD,1991-08-06,5.5416669845581055 +HD,1991-08-07,5.486111164093018 +HD,1991-08-08,5.5416669845581055 +HD,1991-08-09,5.5416669845581055 +HD,1991-08-12,5.652778148651123 +HD,1991-08-13,5.763888835906982 +HD,1991-08-14,5.875 +HD,1991-08-15,5.694444179534912 +HD,1991-08-16,5.569444179534912 +HD,1991-08-19,5.444444179534912 +HD,1991-08-20,5.513888835906982 +HD,1991-08-21,5.805555820465088 +HD,1991-08-22,5.8333330154418945 +HD,1991-08-23,5.7916669845581055 +HD,1991-08-26,5.722221851348877 +HD,1991-08-27,5.861111164093018 +HD,1991-08-28,5.986111164093018 +HD,1991-08-29,5.944444179534912 +HD,1991-08-30,5.986111164093018 +HD,1991-09-03,5.9583330154418945 +HD,1991-09-04,5.888888835906982 +HD,1991-09-05,5.7916669845581055 +HD,1991-09-06,5.75 +HD,1991-09-09,5.805555820465088 +HD,1991-09-10,5.652778148651123 +HD,1991-09-11,5.6666669845581055 +HD,1991-09-12,5.763888835906982 +HD,1991-09-13,5.652778148651123 +HD,1991-09-16,5.652778148651123 +HD,1991-09-17,5.638888835906982 +HD,1991-09-18,5.7916669845581055 +HD,1991-09-19,5.7916669845581055 +HD,1991-09-20,5.902778148651123 +HD,1991-09-23,5.986111164093018 +HD,1991-09-24,6.069444179534912 +HD,1991-09-25,6.097221851348877 +HD,1991-09-26,6.013888835906982 +HD,1991-09-27,5.9583330154418945 +HD,1991-09-30,6.055555820465088 +HD,1991-10-01,6.111111164093018 +HD,1991-10-02,6.152778148651123 +HD,1991-10-03,6.097221851348877 +HD,1991-10-04,5.9166669845581055 +HD,1991-10-07,5.805555820465088 +HD,1991-10-08,6.027778148651123 +HD,1991-10-09,5.861111164093018 +HD,1991-10-10,5.9166669845581055 +HD,1991-10-11,5.861111164093018 +HD,1991-10-14,6.013888835906982 +HD,1991-10-15,6.0 +HD,1991-10-16,6.138888835906982 +HD,1991-10-17,6.180555820465088 +HD,1991-10-18,6.194444179534912 +HD,1991-10-21,6.180555820465088 +HD,1991-10-22,6.263888835906982 +HD,1991-10-23,6.125 +HD,1991-10-24,6.013888835906982 +HD,1991-10-25,6.069444179534912 +HD,1991-10-28,6.1666669845581055 +HD,1991-10-29,6.125 +HD,1991-10-30,6.263888835906982 +HD,1991-10-31,6.3333330154418945 +HD,1991-11-01,6.277778148651123 +HD,1991-11-04,6.305555820465088 +HD,1991-11-05,6.3333330154418945 +HD,1991-11-06,6.402778148651123 +HD,1991-11-07,6.638888835906982 +HD,1991-11-08,6.597221851348877 +HD,1991-11-11,6.652778148651123 +HD,1991-11-12,6.805555820465088 +HD,1991-11-13,6.75 +HD,1991-11-14,6.75 +HD,1991-11-15,6.4166669845581055 +HD,1991-11-18,6.6666669845581055 +HD,1991-11-19,6.4583330154418945 +HD,1991-11-20,6.513888835906982 +HD,1991-11-21,6.597221851348877 +HD,1991-11-22,6.611111164093018 +HD,1991-11-25,6.513888835906982 +HD,1991-11-26,6.611111164093018 +HD,1991-11-27,6.625 +HD,1991-11-29,6.694444179534912 +HD,1991-12-02,6.847221851348877 +HD,1991-12-03,6.888888835906982 +HD,1991-12-04,6.902778148651123 +HD,1991-12-05,6.888888835906982 +HD,1991-12-06,7.097221851348877 +HD,1991-12-09,7.069444179534912 +HD,1991-12-10,7.2083330154418945 +HD,1991-12-11,7.1666669845581055 +HD,1991-12-12,7.1666669845581055 +HD,1991-12-13,7.25 +HD,1991-12-16,7.2083330154418945 +HD,1991-12-17,7.111111164093018 +HD,1991-12-18,7.138888835906982 +HD,1991-12-19,7.013888835906982 +HD,1991-12-20,7.0833330154418945 +HD,1991-12-23,7.180555820465088 +HD,1991-12-24,7.222221851348877 +HD,1991-12-26,7.277778148651123 +HD,1991-12-27,7.444444179534912 +HD,1991-12-30,7.694444179534912 +HD,1991-12-31,7.486111164093018 +HD,1992-01-02,7.611111164093018 +HD,1992-01-03,7.736111164093018 +HD,1992-01-06,7.722221851348877 +HD,1992-01-07,7.680555820465088 +HD,1992-01-08,7.611111164093018 +HD,1992-01-09,7.5 +HD,1992-01-10,7.5416669845581055 +HD,1992-01-13,7.7083330154418945 +HD,1992-01-14,7.875 +HD,1992-01-15,7.847221851348877 +HD,1992-01-16,7.597221851348877 +HD,1992-01-17,7.402778148651123 +HD,1992-01-20,7.2083330154418945 +HD,1992-01-21,6.861111164093018 +HD,1992-01-22,7.2916669845581055 +HD,1992-01-23,7.152778148651123 +HD,1992-01-24,7.152778148651123 +HD,1992-01-27,7.069444179534912 +HD,1992-01-28,7.013888835906982 +HD,1992-01-29,6.930555820465088 +HD,1992-01-30,6.888888835906982 +HD,1992-01-31,6.847221851348877 +HD,1992-02-03,7.069444179534912 +HD,1992-02-04,7.138888835906982 +HD,1992-02-05,7.2083330154418945 +HD,1992-02-06,7.25 +HD,1992-02-07,7.152778148651123 +HD,1992-02-10,7.194444179534912 +HD,1992-02-11,7.180555820465088 +HD,1992-02-12,7.2083330154418945 +HD,1992-02-13,7.0833330154418945 +HD,1992-02-14,6.944444179534912 +HD,1992-02-18,6.736111164093018 +HD,1992-02-19,6.7916669845581055 +HD,1992-02-20,6.9583330154418945 +HD,1992-02-21,6.847221851348877 +HD,1992-02-24,6.861111164093018 +HD,1992-02-25,6.9166669845581055 +HD,1992-02-26,7.152778148651123 +HD,1992-02-27,7.2083330154418945 +HD,1992-02-28,7.111111164093018 +HD,1992-03-02,7.111111164093018 +HD,1992-03-03,7.0833330154418945 +HD,1992-03-04,7.0 +HD,1992-03-05,6.944444179534912 +HD,1992-03-06,6.819444179534912 +HD,1992-03-09,6.7916669845581055 +HD,1992-03-10,6.847221851348877 +HD,1992-03-11,6.805555820465088 +HD,1992-03-12,6.888888835906982 +HD,1992-03-13,6.9583330154418945 +HD,1992-03-16,7.2083330154418945 +HD,1992-03-17,7.3333330154418945 +HD,1992-03-18,7.263888835906982 +HD,1992-03-19,7.277778148651123 +HD,1992-03-20,7.2916669845581055 +HD,1992-03-23,7.319444179534912 +HD,1992-03-24,7.319444179534912 +HD,1992-03-25,7.2916669845581055 +HD,1992-03-26,7.4166669845581055 +HD,1992-03-27,7.319444179534912 +HD,1992-03-30,7.111111164093018 +HD,1992-03-31,7.194444179534912 +HD,1992-04-01,7.152778148651123 +HD,1992-04-02,6.944444179534912 +HD,1992-04-03,6.972221851348877 +HD,1992-04-06,7.194444179534912 +HD,1992-04-07,7.013888835906982 +HD,1992-04-08,6.986111164093018 +HD,1992-04-09,7.180555820465088 +HD,1992-04-10,7.152778148651123 +HD,1992-04-13,7.277778148651123 +HD,1992-04-14,7.4583330154418945 +HD,1992-04-15,7.597221851348877 +HD,1992-04-16,7.375 +HD,1992-04-20,7.152778148651123 +HD,1992-04-21,7.055555820465088 +HD,1992-04-22,7.013888835906982 +HD,1992-04-23,7.027778148651123 +HD,1992-04-24,6.847221851348877 +HD,1992-04-27,6.861111164093018 +HD,1992-04-28,6.777778148651123 +HD,1992-04-29,6.875 +HD,1992-04-30,6.930555820465088 +HD,1992-05-01,6.847221851348877 +HD,1992-05-04,6.972221851348877 +HD,1992-05-05,7.111111164093018 +HD,1992-05-06,7.069444179534912 +HD,1992-05-07,7.0833330154418945 +HD,1992-05-08,7.138888835906982 +HD,1992-05-11,7.305555820465088 +HD,1992-05-12,7.375 +HD,1992-05-13,7.319444179534912 +HD,1992-05-14,7.152778148651123 +HD,1992-05-15,7.0833330154418945 +HD,1992-05-18,7.222221851348877 +HD,1992-05-19,7.319444179534912 +HD,1992-05-20,7.388888835906982 +HD,1992-05-21,7.361111164093018 +HD,1992-05-22,7.444444179534912 +HD,1992-05-26,7.375 +HD,1992-05-27,7.513888835906982 +HD,1992-05-28,7.680555820465088 +HD,1992-05-29,7.847221851348877 +HD,1992-06-01,7.861111164093018 +HD,1992-06-02,7.722221851348877 +HD,1992-06-03,7.819444179534912 +HD,1992-06-04,7.777778148651123 +HD,1992-06-05,7.694444179534912 +HD,1992-06-08,7.680555820465088 +HD,1992-06-09,7.597221851348877 +HD,1992-06-10,7.5416669845581055 +HD,1992-06-11,7.652778148651123 +HD,1992-06-12,7.597221851348877 +HD,1992-06-15,7.694444179534912 +HD,1992-06-16,7.7083330154418945 +HD,1992-06-17,7.4583330154418945 +HD,1992-06-18,7.361111164093018 +HD,1992-06-19,7.25 +HD,1992-06-22,7.375 +HD,1992-06-23,7.527778148651123 +HD,1992-06-24,7.236111164093018 +HD,1992-06-25,7.0833330154418945 +HD,1992-06-26,7.125 +HD,1992-06-29,7.430555820465088 +HD,1992-06-30,7.472221851348877 +HD,1992-07-01,7.638888835906982 +HD,1992-07-02,7.6875 +HD,1992-07-06,7.7083330154418945 +HD,1992-07-07,7.5 +HD,1992-07-08,7.6458330154418945 +HD,1992-07-09,7.8125 +HD,1992-07-10,7.8541669845581055 +HD,1992-07-13,7.8125 +HD,1992-07-14,7.875 +HD,1992-07-15,7.8958330154418945 +HD,1992-07-16,7.875 +HD,1992-07-17,7.8958330154418945 +HD,1992-07-20,7.8333330154418945 +HD,1992-07-21,7.9166669845581055 +HD,1992-07-22,7.8125 +HD,1992-07-23,7.9166669845581055 +HD,1992-07-24,7.9583330154418945 +HD,1992-07-27,8.145833015441895 +HD,1992-07-28,8.3125 +HD,1992-07-29,8.229166984558105 +HD,1992-07-30,8.333333015441895 +HD,1992-07-31,8.375 +HD,1992-08-03,8.604166984558105 +HD,1992-08-04,8.520833015441895 +HD,1992-08-05,8.479166984558105 +HD,1992-08-06,8.5 +HD,1992-08-07,8.5 +HD,1992-08-10,8.6875 +HD,1992-08-11,8.666666984558105 +HD,1992-08-12,8.583333015441895 +HD,1992-08-13,8.645833015441895 +HD,1992-08-14,8.541666984558105 +HD,1992-08-17,8.645833015441895 +HD,1992-08-18,8.708333015441895 +HD,1992-08-19,8.708333015441895 +HD,1992-08-20,8.6875 +HD,1992-08-21,8.666666984558105 +HD,1992-08-24,8.583333015441895 +HD,1992-08-25,8.395833015441895 +HD,1992-08-26,8.479166984558105 +HD,1992-08-27,8.708333015441895 +HD,1992-08-28,8.8125 +HD,1992-08-31,8.895833015441895 +HD,1992-09-01,9.0625 +HD,1992-09-02,9.0 +HD,1992-09-03,8.875 +HD,1992-09-04,8.8125 +HD,1992-09-08,8.8125 +HD,1992-09-09,8.895833015441895 +HD,1992-09-10,9.020833015441895 +HD,1992-09-11,9.020833015441895 +HD,1992-09-14,9.083333015441895 +HD,1992-09-15,9.0625 +HD,1992-09-16,9.0625 +HD,1992-09-17,9.041666984558105 +HD,1992-09-18,9.208333015441895 +HD,1992-09-21,9.375 +HD,1992-09-22,9.291666984558105 +HD,1992-09-23,9.458333015441895 +HD,1992-09-24,9.458333015441895 +HD,1992-09-25,9.291666984558105 +HD,1992-09-28,9.3125 +HD,1992-09-29,9.1875 +HD,1992-09-30,9.229166984558105 +HD,1992-10-01,9.229166984558105 +HD,1992-10-02,8.9375 +HD,1992-10-05,8.916666984558105 +HD,1992-10-06,8.916666984558105 +HD,1992-10-07,8.6875 +HD,1992-10-08,8.854166984558105 +HD,1992-10-09,8.645833015441895 +HD,1992-10-12,8.854166984558105 +HD,1992-10-13,8.958333015441895 +HD,1992-10-14,9.041666984558105 +HD,1992-10-15,9.0625 +HD,1992-10-16,9.229166984558105 +HD,1992-10-19,9.395833015441895 +HD,1992-10-20,9.458333015441895 +HD,1992-10-21,9.604166984558105 +HD,1992-10-22,9.416666984558105 +HD,1992-10-23,9.4375 +HD,1992-10-26,9.520833015441895 +HD,1992-10-27,9.5 +HD,1992-10-28,9.5625 +HD,1992-10-29,9.604166984558105 +HD,1992-10-30,9.645833015441895 +HD,1992-11-02,9.708333015441895 +HD,1992-11-03,9.604166984558105 +HD,1992-11-04,9.645833015441895 +HD,1992-11-05,9.833333015441895 +HD,1992-11-06,9.791666984558105 +HD,1992-11-09,9.916666984558105 +HD,1992-11-10,10.0 +HD,1992-11-11,10.0625 +HD,1992-11-12,10.0 +HD,1992-11-13,10.041666984558105 +HD,1992-11-16,9.916666984558105 +HD,1992-11-17,9.75 +HD,1992-11-18,9.916666984558105 +HD,1992-11-19,9.979166984558105 +HD,1992-11-20,9.979166984558105 +HD,1992-11-23,9.9375 +HD,1992-11-24,10.083333015441895 +HD,1992-11-25,10.083333015441895 +HD,1992-11-27,10.0625 +HD,1992-11-30,10.166666984558105 +HD,1992-12-01,10.229166984558105 +HD,1992-12-02,10.208333015441895 +HD,1992-12-03,10.5 +HD,1992-12-04,10.625 +HD,1992-12-07,10.833333015441895 +HD,1992-12-08,10.8125 +HD,1992-12-09,10.791666984558105 +HD,1992-12-10,10.8125 +HD,1992-12-11,10.770833015441895 +HD,1992-12-14,10.8125 +HD,1992-12-15,10.791666984558105 +HD,1992-12-16,10.854166984558105 +HD,1992-12-17,11.208333015441895 +HD,1992-12-18,11.166666984558105 +HD,1992-12-21,11.229166984558105 +HD,1992-12-22,11.208333015441895 +HD,1992-12-23,11.291666984558105 +HD,1992-12-24,11.354166984558105 +HD,1992-12-28,11.229166984558105 +HD,1992-12-29,11.3125 +HD,1992-12-30,11.354166984558105 +HD,1992-12-31,11.25 +HD,1993-01-04,10.9375 +HD,1993-01-05,11.041666984558105 +HD,1993-01-06,10.583333015441895 +HD,1993-01-07,10.604166984558105 +HD,1993-01-08,10.541666984558105 +HD,1993-01-11,10.625 +HD,1993-01-12,10.645833015441895 +HD,1993-01-13,10.875 +HD,1993-01-14,11.020833015441895 +HD,1993-01-15,10.979166984558105 +HD,1993-01-18,11.020833015441895 +HD,1993-01-19,10.958333015441895 +HD,1993-01-20,10.791666984558105 +HD,1993-01-21,10.770833015441895 +HD,1993-01-22,10.875 +HD,1993-01-25,11.020833015441895 +HD,1993-01-26,10.9375 +HD,1993-01-27,10.729166984558105 +HD,1993-01-28,10.666666984558105 +HD,1993-01-29,10.854166984558105 +HD,1993-02-01,11.104166984558105 +HD,1993-02-02,11.0625 +HD,1993-02-03,11.104166984558105 +HD,1993-02-04,11.125 +HD,1993-02-05,10.979166984558105 +HD,1993-02-08,10.6875 +HD,1993-02-09,10.625 +HD,1993-02-10,10.6875 +HD,1993-02-11,10.75 +HD,1993-02-12,10.645833015441895 +HD,1993-02-16,10.083333015441895 +HD,1993-02-17,10.145833015441895 +HD,1993-02-18,10.354166984558105 +HD,1993-02-19,10.229166984558105 +HD,1993-02-22,9.958333015441895 +HD,1993-02-23,9.916666984558105 +HD,1993-02-24,10.541666984558105 +HD,1993-02-25,10.645833015441895 +HD,1993-02-26,10.604166984558105 +HD,1993-03-01,10.458333015441895 +HD,1993-03-02,10.666666984558105 +HD,1993-03-03,10.708333015441895 +HD,1993-03-04,10.604166984558105 +HD,1993-03-05,10.541666984558105 +HD,1993-03-08,10.770833015441895 +HD,1993-03-09,10.791666984558105 +HD,1993-03-10,10.729166984558105 +HD,1993-03-11,10.625 +HD,1993-03-12,10.666666984558105 +HD,1993-03-15,10.791666984558105 +HD,1993-03-16,10.75 +HD,1993-03-17,10.6875 +HD,1993-03-18,10.770833015441895 +HD,1993-03-19,10.770833015441895 +HD,1993-03-22,10.625 +HD,1993-03-23,10.458333015441895 +HD,1993-03-24,10.208333015441895 +HD,1993-03-25,10.5625 +HD,1993-03-26,10.458333015441895 +HD,1993-03-29,10.5625 +HD,1993-03-30,10.395833015441895 +HD,1993-03-31,10.541666984558105 +HD,1993-04-01,10.395833015441895 +HD,1993-04-02,10.083333015441895 +HD,1993-04-05,9.875 +HD,1993-04-06,9.270833015441895 +HD,1993-04-07,9.666666984558105 +HD,1993-04-08,9.645833015441895 +HD,1993-04-12,9.75 +HD,1993-04-13,9.916666984558105 +HD,1993-04-14,9.5 +HD,1993-04-15,9.527777671813965 +HD,1993-04-16,9.11111068725586 +HD,1993-04-19,9.222222328186035 +HD,1993-04-20,9.055556297302246 +HD,1993-04-21,9.36111068725586 +HD,1993-04-22,9.36111068725586 +HD,1993-04-23,9.25 +HD,1993-04-26,9.055556297302246 +HD,1993-04-27,9.333333015441895 +HD,1993-04-28,9.38888931274414 +HD,1993-04-29,9.277777671813965 +HD,1993-04-30,9.38888931274414 +HD,1993-05-03,9.472222328186035 +HD,1993-05-04,9.527777671813965 +HD,1993-05-05,9.805556297302246 +HD,1993-05-06,9.75 +HD,1993-05-07,9.86111068725586 +HD,1993-05-10,9.75 +HD,1993-05-11,9.722222328186035 +HD,1993-05-12,9.75 +HD,1993-05-13,9.472222328186035 +HD,1993-05-14,9.5 +HD,1993-05-17,9.444443702697754 +HD,1993-05-18,9.833333015441895 +HD,1993-05-19,10.25 +HD,1993-05-20,10.444443702697754 +HD,1993-05-21,10.305556297302246 +HD,1993-05-24,10.194443702697754 +HD,1993-05-25,10.25 +HD,1993-05-26,10.36111068725586 +HD,1993-05-27,10.333333015441895 +HD,1993-05-28,10.277777671813965 +HD,1993-06-01,10.305556297302246 +HD,1993-06-02,10.305556297302246 +HD,1993-06-03,10.13888931274414 +HD,1993-06-04,9.88888931274414 +HD,1993-06-07,9.416666984558105 +HD,1993-06-08,9.555556297302246 +HD,1993-06-09,9.583333015441895 +HD,1993-06-10,9.777777671813965 +HD,1993-06-11,9.666666984558105 +HD,1993-06-14,9.583333015441895 +HD,1993-06-15,9.61111068725586 +HD,1993-06-16,9.5 +HD,1993-06-17,9.36111068725586 +HD,1993-06-18,9.5 +HD,1993-06-21,9.36111068725586 +HD,1993-06-22,9.222222328186035 +HD,1993-06-23,9.305556297302246 +HD,1993-06-24,9.5 +HD,1993-06-25,9.527777671813965 +HD,1993-06-28,9.61111068725586 +HD,1993-06-29,9.61111068725586 +HD,1993-06-30,9.722222328186035 +HD,1993-07-01,9.63888931274414 +HD,1993-07-02,9.694443702697754 +HD,1993-07-06,9.333333015441895 +HD,1993-07-07,9.444443702697754 +HD,1993-07-08,9.61111068725586 +HD,1993-07-09,9.5 +HD,1993-07-12,9.61111068725586 +HD,1993-07-13,9.972222328186035 +HD,1993-07-14,9.916666984558105 +HD,1993-07-15,9.88888931274414 +HD,1993-07-16,9.722222328186035 +HD,1993-07-19,9.555556297302246 +HD,1993-07-20,9.555556297302246 +HD,1993-07-21,9.583333015441895 +HD,1993-07-22,9.444443702697754 +HD,1993-07-23,9.63888931274414 +HD,1993-07-26,9.694443702697754 +HD,1993-07-27,9.555556297302246 +HD,1993-07-28,9.833333015441895 +HD,1993-07-29,9.916666984558105 +HD,1993-07-30,9.805556297302246 +HD,1993-08-02,10.166666984558105 +HD,1993-08-03,10.194443702697754 +HD,1993-08-04,10.38888931274414 +HD,1993-08-05,10.277777671813965 +HD,1993-08-06,10.277777671813965 +HD,1993-08-09,10.333333015441895 +HD,1993-08-10,10.166666984558105 +HD,1993-08-11,10.333333015441895 +HD,1993-08-12,10.305556297302246 +HD,1993-08-13,10.305556297302246 +HD,1993-08-16,10.36111068725586 +HD,1993-08-17,9.944443702697754 +HD,1993-08-18,9.416666984558105 +HD,1993-08-19,9.055556297302246 +HD,1993-08-20,9.25 +HD,1993-08-23,9.11111068725586 +HD,1993-08-24,9.13888931274414 +HD,1993-08-25,9.222222328186035 +HD,1993-08-26,9.027777671813965 +HD,1993-08-27,9.13888931274414 +HD,1993-08-30,9.25 +HD,1993-08-31,9.5 +HD,1993-09-01,9.36111068725586 +HD,1993-09-02,9.25 +HD,1993-09-03,9.055556297302246 +HD,1993-09-07,9.11111068725586 +HD,1993-09-08,9.083333015441895 +HD,1993-09-09,9.11111068725586 +HD,1993-09-10,9.277777671813965 +HD,1993-09-13,8.944443702697754 +HD,1993-09-14,8.055556297302246 +HD,1993-09-15,7.888888835906982 +HD,1993-09-16,8.305556297302246 +HD,1993-09-17,8.36111068725586 +HD,1993-09-20,8.13888931274414 +HD,1993-09-21,8.055556297302246 +HD,1993-09-22,8.166666984558105 +HD,1993-09-23,8.25 +HD,1993-09-24,8.416666984558105 +HD,1993-09-27,8.555556297302246 +HD,1993-09-28,8.722222328186035 +HD,1993-09-29,8.63888931274414 +HD,1993-09-30,8.555556297302246 +HD,1993-10-01,8.694443702697754 +HD,1993-10-04,8.75 +HD,1993-10-05,8.63888931274414 +HD,1993-10-06,8.75 +HD,1993-10-07,8.666666984558105 +HD,1993-10-08,8.527777671813965 +HD,1993-10-11,8.416666984558105 +HD,1993-10-12,8.472222328186035 +HD,1993-10-13,8.416666984558105 +HD,1993-10-14,8.444443702697754 +HD,1993-10-15,8.805556297302246 +HD,1993-10-18,8.75 +HD,1993-10-19,8.555556297302246 +HD,1993-10-20,8.63888931274414 +HD,1993-10-21,8.694443702697754 +HD,1993-10-22,8.555556297302246 +HD,1993-10-25,8.75 +HD,1993-10-26,8.63888931274414 +HD,1993-10-27,8.63888931274414 +HD,1993-10-28,8.722222328186035 +HD,1993-10-29,8.805556297302246 +HD,1993-11-01,8.944443702697754 +HD,1993-11-02,9.027777671813965 +HD,1993-11-03,9.055556297302246 +HD,1993-11-04,8.86111068725586 +HD,1993-11-05,8.86111068725586 +HD,1993-11-08,9.027777671813965 +HD,1993-11-09,9.0 +HD,1993-11-10,9.305556297302246 +HD,1993-11-11,9.36111068725586 +HD,1993-11-12,9.527777671813965 +HD,1993-11-15,9.833333015441895 +HD,1993-11-16,9.416666984558105 +HD,1993-11-17,9.583333015441895 +HD,1993-11-18,9.472222328186035 +HD,1993-11-19,9.555556297302246 +HD,1993-11-22,9.222222328186035 +HD,1993-11-23,9.277777671813965 +HD,1993-11-24,9.38888931274414 +HD,1993-11-26,9.527777671813965 +HD,1993-11-29,9.38888931274414 +HD,1993-11-30,9.222222328186035 +HD,1993-12-01,9.305556297302246 +HD,1993-12-02,9.5 +HD,1993-12-03,9.472222328186035 +HD,1993-12-06,9.472222328186035 +HD,1993-12-07,9.472222328186035 +HD,1993-12-08,9.416666984558105 +HD,1993-12-09,9.333333015441895 +HD,1993-12-10,9.194443702697754 +HD,1993-12-13,9.13888931274414 +HD,1993-12-14,9.0 +HD,1993-12-15,8.88888931274414 +HD,1993-12-16,8.86111068725586 +HD,1993-12-17,8.88888931274414 +HD,1993-12-20,8.944443702697754 +HD,1993-12-21,8.694443702697754 +HD,1993-12-22,8.722222328186035 +HD,1993-12-23,8.86111068725586 +HD,1993-12-27,8.805556297302246 +HD,1993-12-28,8.916666984558105 +HD,1993-12-29,8.916666984558105 +HD,1993-12-30,8.833333015441895 +HD,1993-12-31,8.777777671813965 +HD,1994-01-03,8.61111068725586 +HD,1994-01-04,8.722222328186035 +HD,1994-01-05,8.88888931274414 +HD,1994-01-06,8.472222328186035 +HD,1994-01-07,8.583333015441895 +HD,1994-01-10,8.694443702697754 +HD,1994-01-11,8.583333015441895 +HD,1994-01-12,8.75 +HD,1994-01-13,8.416666984558105 +HD,1994-01-14,8.38888931274414 +HD,1994-01-17,8.38888931274414 +HD,1994-01-18,8.222222328186035 +HD,1994-01-19,8.416666984558105 +HD,1994-01-20,8.277777671813965 +HD,1994-01-21,8.305556297302246 +HD,1994-01-24,8.13888931274414 +HD,1994-01-25,8.277777671813965 +HD,1994-01-26,8.38888931274414 +HD,1994-01-27,8.555556297302246 +HD,1994-01-28,8.75 +HD,1994-01-31,8.666666984558105 +HD,1994-02-01,8.666666984558105 +HD,1994-02-02,8.722222328186035 +HD,1994-02-03,8.61111068725586 +HD,1994-02-04,8.305556297302246 +HD,1994-02-07,8.666666984558105 +HD,1994-02-08,8.666666984558105 +HD,1994-02-09,8.833333015441895 +HD,1994-02-10,8.805556297302246 +HD,1994-02-11,8.75 +HD,1994-02-14,8.75 +HD,1994-02-15,8.833333015441895 +HD,1994-02-16,8.86111068725586 +HD,1994-02-17,8.75 +HD,1994-02-18,8.666666984558105 +HD,1994-02-22,8.916666984558105 +HD,1994-02-23,9.416666984558105 +HD,1994-02-24,9.222222328186035 +HD,1994-02-25,9.166666984558105 +HD,1994-02-28,9.25 +HD,1994-03-01,9.13888931274414 +HD,1994-03-02,9.11111068725586 +HD,1994-03-03,9.083333015441895 +HD,1994-03-04,9.333333015441895 +HD,1994-03-07,9.277777671813965 +HD,1994-03-08,9.5 +HD,1994-03-09,9.416666984558105 +HD,1994-03-10,9.305556297302246 +HD,1994-03-11,9.36111068725586 +HD,1994-03-14,9.5 +HD,1994-03-15,9.527777671813965 +HD,1994-03-16,9.555556297302246 +HD,1994-03-17,9.472222328186035 +HD,1994-03-18,9.36111068725586 +HD,1994-03-21,9.555556297302246 +HD,1994-03-22,9.63888931274414 +HD,1994-03-23,9.86111068725586 +HD,1994-03-24,9.61111068725586 +HD,1994-03-25,9.63888931274414 +HD,1994-03-28,9.472222328186035 +HD,1994-03-29,9.055556297302246 +HD,1994-03-30,9.055556297302246 +HD,1994-03-31,9.055556297302246 +HD,1994-04-04,8.944443702697754 +HD,1994-04-05,9.444443702697754 +HD,1994-04-06,9.38888931274414 +HD,1994-04-07,9.527777671813965 +HD,1994-04-08,9.472222328186035 +HD,1994-04-11,9.555556297302246 +HD,1994-04-12,9.333333015441895 +HD,1994-04-13,9.277777671813965 +HD,1994-04-14,9.25 +HD,1994-04-15,9.277777671813965 +HD,1994-04-18,9.0 +HD,1994-04-19,8.916666984558105 +HD,1994-04-20,8.805556297302246 +HD,1994-04-21,9.166666984558105 +HD,1994-04-22,9.194443702697754 +HD,1994-04-25,9.277777671813965 +HD,1994-04-26,9.305556297302246 +HD,1994-04-28,9.13888931274414 +HD,1994-04-29,9.333333015441895 +HD,1994-05-02,9.38888931274414 +HD,1994-05-03,9.305556297302246 +HD,1994-05-04,9.5 +HD,1994-05-05,9.5 +HD,1994-05-06,9.277777671813965 +HD,1994-05-09,9.055556297302246 +HD,1994-05-10,9.13888931274414 +HD,1994-05-11,8.88888931274414 +HD,1994-05-12,8.88888931274414 +HD,1994-05-13,8.916666984558105 +HD,1994-05-16,9.055556297302246 +HD,1994-05-17,9.472222328186035 +HD,1994-05-18,9.86111068725586 +HD,1994-05-19,9.944443702697754 +HD,1994-05-20,9.916666984558105 +HD,1994-05-23,9.944443702697754 +HD,1994-05-24,10.13888931274414 +HD,1994-05-25,10.305556297302246 +HD,1994-05-26,10.222222328186035 +HD,1994-05-27,10.13888931274414 +HD,1994-05-31,10.027777671813965 +HD,1994-06-01,10.222222328186035 +HD,1994-06-02,10.222222328186035 +HD,1994-06-03,10.11111068725586 +HD,1994-06-06,10.055556297302246 +HD,1994-06-07,9.916666984558105 +HD,1994-06-08,9.805556297302246 +HD,1994-06-09,9.916666984558105 +HD,1994-06-10,9.86111068725586 +HD,1994-06-13,9.916666984558105 +HD,1994-06-14,9.555556297302246 +HD,1994-06-15,9.805556297302246 +HD,1994-06-16,9.75 +HD,1994-06-17,9.63888931274414 +HD,1994-06-20,9.555556297302246 +HD,1994-06-21,9.5 +HD,1994-06-22,9.583333015441895 +HD,1994-06-23,9.416666984558105 +HD,1994-06-24,9.166666984558105 +HD,1994-06-27,9.36111068725586 +HD,1994-06-28,9.444443702697754 +HD,1994-06-29,9.5 +HD,1994-06-30,9.36111068725586 +HD,1994-07-01,9.527777671813965 +HD,1994-07-05,9.583333015441895 +HD,1994-07-06,9.666666984558105 +HD,1994-07-07,9.666666984558105 +HD,1994-07-08,9.75 +HD,1994-07-11,9.63888931274414 +HD,1994-07-12,9.61111068725586 +HD,1994-07-13,9.583333015441895 +HD,1994-07-14,9.666666984558105 +HD,1994-07-15,9.555556297302246 +HD,1994-07-18,9.583333015441895 +HD,1994-07-19,9.555556297302246 +HD,1994-07-20,9.472222328186035 +HD,1994-07-21,9.36111068725586 +HD,1994-07-22,9.055556297302246 +HD,1994-07-25,9.055556297302246 +HD,1994-07-26,9.11111068725586 +HD,1994-07-27,8.972222328186035 +HD,1994-07-28,8.916666984558105 +HD,1994-07-29,9.083333015441895 +HD,1994-08-01,9.0 +HD,1994-08-02,9.055556297302246 +HD,1994-08-03,9.194443702697754 +HD,1994-08-04,8.944443702697754 +HD,1994-08-05,8.944443702697754 +HD,1994-08-08,8.88888931274414 +HD,1994-08-09,8.944443702697754 +HD,1994-08-10,9.194443702697754 +HD,1994-08-11,9.13888931274414 +HD,1994-08-12,9.194443702697754 +HD,1994-08-15,9.333333015441895 +HD,1994-08-16,9.86111068725586 +HD,1994-08-17,9.75 +HD,1994-08-18,9.777777671813965 +HD,1994-08-19,9.916666984558105 +HD,1994-08-22,9.88888931274414 +HD,1994-08-23,10.0 +HD,1994-08-24,10.11111068725586 +HD,1994-08-25,10.0 +HD,1994-08-26,10.166666984558105 +HD,1994-08-29,10.083333015441895 +HD,1994-08-30,10.083333015441895 +HD,1994-08-31,10.055556297302246 +HD,1994-09-01,9.805556297302246 +HD,1994-09-02,9.833333015441895 +HD,1994-09-06,9.805556297302246 +HD,1994-09-07,9.777777671813965 +HD,1994-09-08,9.944443702697754 +HD,1994-09-09,9.777777671813965 +HD,1994-09-12,9.694443702697754 +HD,1994-09-13,9.63888931274414 +HD,1994-09-14,9.722222328186035 +HD,1994-09-15,9.805556297302246 +HD,1994-09-16,9.777777671813965 +HD,1994-09-19,9.88888931274414 +HD,1994-09-20,9.694443702697754 +HD,1994-09-21,9.472222328186035 +HD,1994-09-22,9.555556297302246 +HD,1994-09-23,9.472222328186035 +HD,1994-09-26,9.444443702697754 +HD,1994-09-27,9.333333015441895 +HD,1994-09-28,9.305556297302246 +HD,1994-09-29,9.305556297302246 +HD,1994-09-30,9.333333015441895 +HD,1994-10-03,9.444443702697754 +HD,1994-10-04,9.222222328186035 +HD,1994-10-05,9.222222328186035 +HD,1994-10-06,9.166666984558105 +HD,1994-10-07,9.13888931274414 +HD,1994-10-10,9.527777671813965 +HD,1994-10-11,9.75 +HD,1994-10-12,9.777777671813965 +HD,1994-10-13,9.833333015441895 +HD,1994-10-14,9.833333015441895 +HD,1994-10-17,9.805556297302246 +HD,1994-10-18,9.666666984558105 +HD,1994-10-19,9.833333015441895 +HD,1994-10-20,9.666666984558105 +HD,1994-10-21,9.722222328186035 +HD,1994-10-24,9.722222328186035 +HD,1994-10-25,9.666666984558105 +HD,1994-10-26,9.777777671813965 +HD,1994-10-27,9.916666984558105 +HD,1994-10-28,10.13888931274414 +HD,1994-10-31,10.11111068725586 +HD,1994-11-01,9.972222328186035 +HD,1994-11-02,10.194443702697754 +HD,1994-11-03,10.13888931274414 +HD,1994-11-04,10.11111068725586 +HD,1994-11-07,10.166666984558105 +HD,1994-11-08,10.36111068725586 +HD,1994-11-09,10.36111068725586 +HD,1994-11-10,10.416666984558105 +HD,1994-11-11,10.333333015441895 +HD,1994-11-14,10.555556297302246 +HD,1994-11-15,10.61111068725586 +HD,1994-11-16,10.61111068725586 +HD,1994-11-17,10.472222328186035 +HD,1994-11-18,10.416666984558105 +HD,1994-11-21,10.277777671813965 +HD,1994-11-22,10.027777671813965 +HD,1994-11-23,10.11111068725586 +HD,1994-11-25,10.13888931274414 +HD,1994-11-28,10.38888931274414 +HD,1994-11-29,10.416666984558105 +HD,1994-11-30,10.277777671813965 +HD,1994-12-01,10.25 +HD,1994-12-02,10.36111068725586 +HD,1994-12-05,10.222222328186035 +HD,1994-12-06,10.11111068725586 +HD,1994-12-07,10.11111068725586 +HD,1994-12-08,9.88888931274414 +HD,1994-12-09,9.88888931274414 +HD,1994-12-12,9.944443702697754 +HD,1994-12-13,9.972222328186035 +HD,1994-12-14,10.222222328186035 +HD,1994-12-15,10.38888931274414 +HD,1994-12-16,10.305556297302246 +HD,1994-12-19,10.25 +HD,1994-12-20,9.972222328186035 +HD,1994-12-21,10.333333015441895 +HD,1994-12-22,10.305556297302246 +HD,1994-12-23,10.333333015441895 +HD,1994-12-27,10.38888931274414 +HD,1994-12-28,10.333333015441895 +HD,1994-12-29,10.305556297302246 +HD,1994-12-30,10.222222328186035 +HD,1995-01-03,10.083333015441895 +HD,1995-01-04,10.027777671813965 +HD,1995-01-05,9.972222328186035 +HD,1995-01-06,9.944443702697754 +HD,1995-01-09,10.083333015441895 +HD,1995-01-10,10.194443702697754 +HD,1995-01-11,10.194443702697754 +HD,1995-01-12,10.166666984558105 +HD,1995-01-13,10.36111068725586 +HD,1995-01-16,10.444443702697754 +HD,1995-01-17,10.444443702697754 +HD,1995-01-18,10.444443702697754 +HD,1995-01-19,10.472222328186035 +HD,1995-01-20,10.38888931274414 +HD,1995-01-23,10.416666984558105 +HD,1995-01-24,10.416666984558105 +HD,1995-01-25,10.5 +HD,1995-01-26,10.527777671813965 +HD,1995-01-27,10.61111068725586 +HD,1995-01-30,10.5 +HD,1995-01-31,10.38888931274414 +HD,1995-02-01,10.63888931274414 +HD,1995-02-02,10.63888931274414 +HD,1995-02-03,10.694443702697754 +HD,1995-02-06,10.916666984558105 +HD,1995-02-07,11.055556297302246 +HD,1995-02-08,10.972222328186035 +HD,1995-02-09,10.944443702697754 +HD,1995-02-10,10.88888931274414 +HD,1995-02-13,10.833333015441895 +HD,1995-02-14,10.777777671813965 +HD,1995-02-15,10.805556297302246 +HD,1995-02-16,10.833333015441895 +HD,1995-02-17,10.805556297302246 +HD,1995-02-21,10.36111068725586 +HD,1995-02-22,10.416666984558105 +HD,1995-02-23,10.305556297302246 +HD,1995-02-24,10.305556297302246 +HD,1995-02-27,10.11111068725586 +HD,1995-02-28,9.972222328186035 +HD,1995-03-01,10.027777671813965 +HD,1995-03-02,10.055556297302246 +HD,1995-03-03,10.11111068725586 +HD,1995-03-06,9.972222328186035 +HD,1995-03-07,9.88888931274414 +HD,1995-03-08,9.75 +HD,1995-03-09,9.722222328186035 +HD,1995-03-10,9.805556297302246 +HD,1995-03-13,9.944443702697754 +HD,1995-03-14,9.777777671813965 +HD,1995-03-15,9.916666984558105 +HD,1995-03-16,10.083333015441895 +HD,1995-03-17,10.166666984558105 +HD,1995-03-20,10.11111068725586 +HD,1995-03-21,9.916666984558105 +HD,1995-03-22,9.972222328186035 +HD,1995-03-23,9.527777671813965 +HD,1995-03-24,9.555556297302246 +HD,1995-03-27,9.666666984558105 +HD,1995-03-28,9.75 +HD,1995-03-29,9.777777671813965 +HD,1995-03-30,9.86111068725586 +HD,1995-03-31,9.833333015441895 +HD,1995-04-03,9.777777671813965 +HD,1995-04-04,9.694443702697754 +HD,1995-04-05,9.63888931274414 +HD,1995-04-06,9.5 +HD,1995-04-07,9.527777671813965 +HD,1995-04-10,9.722222328186035 +HD,1995-04-11,9.333333015441895 +HD,1995-04-12,9.444443702697754 +HD,1995-04-13,9.61111068725586 +HD,1995-04-17,9.61111068725586 +HD,1995-04-18,9.38888931274414 +HD,1995-04-19,9.277777671813965 +HD,1995-04-20,9.25 +HD,1995-04-21,9.305556297302246 +HD,1995-04-24,9.25 +HD,1995-04-25,9.055556297302246 +HD,1995-04-26,9.083333015441895 +HD,1995-04-27,9.38888931274414 +HD,1995-04-28,9.277777671813965 +HD,1995-05-01,9.222222328186035 +HD,1995-05-02,9.194443702697754 +HD,1995-05-03,9.527777671813965 +HD,1995-05-04,9.305556297302246 +HD,1995-05-05,9.166666984558105 +HD,1995-05-08,9.25 +HD,1995-05-09,9.305556297302246 +HD,1995-05-10,9.305556297302246 +HD,1995-05-11,9.5 +HD,1995-05-12,9.833333015441895 +HD,1995-05-15,9.666666984558105 +HD,1995-05-16,9.166666984558105 +HD,1995-05-17,9.055556297302246 +HD,1995-05-18,8.944443702697754 +HD,1995-05-19,8.88888931274414 +HD,1995-05-22,9.333333015441895 +HD,1995-05-23,9.305556297302246 +HD,1995-05-24,9.277777671813965 +HD,1995-05-25,9.13888931274414 +HD,1995-05-26,9.027777671813965 +HD,1995-05-30,9.083333015441895 +HD,1995-05-31,9.25 +HD,1995-06-01,9.194443702697754 +HD,1995-06-02,9.333333015441895 +HD,1995-06-05,9.333333015441895 +HD,1995-06-06,9.194443702697754 +HD,1995-06-07,9.083333015441895 +HD,1995-06-08,9.13888931274414 +HD,1995-06-09,9.13888931274414 +HD,1995-06-12,9.305556297302246 +HD,1995-06-13,9.444443702697754 +HD,1995-06-14,9.61111068725586 +HD,1995-06-15,9.416666984558105 +HD,1995-06-16,9.027777671813965 +HD,1995-06-19,8.75 +HD,1995-06-20,8.694443702697754 +HD,1995-06-21,8.63888931274414 +HD,1995-06-22,8.777777671813965 +HD,1995-06-23,8.88888931274414 +HD,1995-06-26,8.86111068725586 +HD,1995-06-27,8.75 +HD,1995-06-28,8.88888931274414 +HD,1995-06-29,8.944443702697754 +HD,1995-06-30,9.055556297302246 +HD,1995-07-03,9.097222328186035 +HD,1995-07-05,9.194443702697754 +HD,1995-07-06,9.416666984558105 +HD,1995-07-07,9.61111068725586 +HD,1995-07-10,9.444443702697754 +HD,1995-07-11,9.416666984558105 +HD,1995-07-12,9.555556297302246 +HD,1995-07-13,9.722222328186035 +HD,1995-07-14,9.583333015441895 +HD,1995-07-17,9.61111068725586 +HD,1995-07-18,9.472222328186035 +HD,1995-07-19,9.333333015441895 +HD,1995-07-20,9.472222328186035 +HD,1995-07-21,9.5 +HD,1995-07-24,9.472222328186035 +HD,1995-07-25,9.777777671813965 +HD,1995-07-26,9.88888931274414 +HD,1995-07-27,9.972222328186035 +HD,1995-07-28,9.86111068725586 +HD,1995-07-31,9.777777671813965 +HD,1995-08-01,9.777777671813965 +HD,1995-08-02,9.833333015441895 +HD,1995-08-03,9.805556297302246 +HD,1995-08-04,9.694443702697754 +HD,1995-08-07,9.694443702697754 +HD,1995-08-08,9.666666984558105 +HD,1995-08-09,9.416666984558105 +HD,1995-08-10,9.472222328186035 +HD,1995-08-11,9.444443702697754 +HD,1995-08-14,9.61111068725586 +HD,1995-08-15,9.416666984558105 +HD,1995-08-16,9.527777671813965 +HD,1995-08-17,9.5 +HD,1995-08-18,9.5 +HD,1995-08-21,9.36111068725586 +HD,1995-08-22,9.305556297302246 +HD,1995-08-23,9.166666984558105 +HD,1995-08-24,9.194443702697754 +HD,1995-08-25,9.222222328186035 +HD,1995-08-28,9.055556297302246 +HD,1995-08-29,8.944443702697754 +HD,1995-08-30,9.0 +HD,1995-08-31,8.88888931274414 +HD,1995-09-01,8.88888931274414 +HD,1995-09-05,9.222222328186035 +HD,1995-09-06,9.25 +HD,1995-09-07,9.333333015441895 +HD,1995-09-08,9.36111068725586 +HD,1995-09-11,9.38888931274414 +HD,1995-09-12,9.0 +HD,1995-09-13,8.86111068725586 +HD,1995-09-14,8.583333015441895 +HD,1995-09-15,8.833333015441895 +HD,1995-09-18,9.0 +HD,1995-09-19,9.166666984558105 +HD,1995-09-20,9.333333015441895 +HD,1995-09-21,9.055556297302246 +HD,1995-09-22,8.972222328186035 +HD,1995-09-25,8.916666984558105 +HD,1995-09-26,8.916666984558105 +HD,1995-09-27,8.805556297302246 +HD,1995-09-28,8.88888931274414 +HD,1995-09-29,8.86111068725586 +HD,1995-10-02,8.805556297302246 +HD,1995-10-03,8.805556297302246 +HD,1995-10-04,8.666666984558105 +HD,1995-10-05,8.722222328186035 +HD,1995-10-06,8.527777671813965 +HD,1995-10-09,8.61111068725586 +HD,1995-10-10,8.777777671813965 +HD,1995-10-11,8.777777671813965 +HD,1995-10-12,8.722222328186035 +HD,1995-10-13,8.63888931274414 +HD,1995-10-16,8.61111068725586 +HD,1995-10-17,8.555556297302246 +HD,1995-10-18,8.444443702697754 +HD,1995-10-19,8.333333015441895 +HD,1995-10-20,8.472222328186035 +HD,1995-10-23,8.583333015441895 +HD,1995-10-24,8.38888931274414 +HD,1995-10-25,8.166666984558105 +HD,1995-10-26,8.222222328186035 +HD,1995-10-27,8.194443702697754 +HD,1995-10-30,8.444443702697754 +HD,1995-10-31,8.277777671813965 +HD,1995-11-01,8.444443702697754 +HD,1995-11-02,8.972222328186035 +HD,1995-11-03,9.0 +HD,1995-11-06,9.055556297302246 +HD,1995-11-07,9.027777671813965 +HD,1995-11-08,9.194443702697754 +HD,1995-11-09,9.194443702697754 +HD,1995-11-10,9.25 +HD,1995-11-13,9.277777671813965 +HD,1995-11-14,9.63888931274414 +HD,1995-11-15,9.722222328186035 +HD,1995-11-16,9.666666984558105 +HD,1995-11-17,9.88888931274414 +HD,1995-11-20,9.805556297302246 +HD,1995-11-21,9.833333015441895 +HD,1995-11-22,9.694443702697754 +HD,1995-11-24,9.75 +HD,1995-11-27,9.944443702697754 +HD,1995-11-28,9.916666984558105 +HD,1995-11-29,9.86111068725586 +HD,1995-11-30,9.86111068725586 +HD,1995-12-01,9.75 +HD,1995-12-04,9.583333015441895 +HD,1995-12-05,9.777777671813965 +HD,1995-12-06,10.027777671813965 +HD,1995-12-07,9.944443702697754 +HD,1995-12-08,9.805556297302246 +HD,1995-12-11,9.805556297302246 +HD,1995-12-12,10.027777671813965 +HD,1995-12-13,10.0 +HD,1995-12-14,10.166666984558105 +HD,1995-12-15,10.083333015441895 +HD,1995-12-18,10.0 +HD,1995-12-19,10.277777671813965 +HD,1995-12-20,10.444443702697754 +HD,1995-12-21,10.5 +HD,1995-12-22,10.472222328186035 +HD,1995-12-26,10.61111068725586 +HD,1995-12-27,10.61111068725586 +HD,1995-12-28,10.5 +HD,1995-12-29,10.61111068725586 +HD,1996-01-02,10.527777671813965 +HD,1996-01-03,10.333333015441895 +HD,1996-01-04,10.305556297302246 +HD,1996-01-05,10.055556297302246 +HD,1996-01-08,9.777777671813965 +HD,1996-01-09,9.666666984558105 +HD,1996-01-10,9.777777671813965 +HD,1996-01-11,9.722222328186035 +HD,1996-01-12,9.666666984558105 +HD,1996-01-15,9.666666984558105 +HD,1996-01-16,9.75 +HD,1996-01-17,9.222222328186035 +HD,1996-01-18,9.444443702697754 +HD,1996-01-19,9.75 +HD,1996-01-22,9.833333015441895 +HD,1996-01-23,10.166666984558105 +HD,1996-01-24,10.194443702697754 +HD,1996-01-25,10.13888931274414 +HD,1996-01-26,10.027777671813965 +HD,1996-01-29,9.777777671813965 +HD,1996-01-30,9.944443702697754 +HD,1996-01-31,10.222222328186035 +HD,1996-02-01,10.25 +HD,1996-02-02,10.11111068725586 +HD,1996-02-05,10.194443702697754 +HD,1996-02-06,10.027777671813965 +HD,1996-02-07,10.166666984558105 +HD,1996-02-08,10.333333015441895 +HD,1996-02-09,10.444443702697754 +HD,1996-02-12,10.305556297302246 +HD,1996-02-13,10.472222328186035 +HD,1996-02-14,10.38888931274414 +HD,1996-02-15,10.666666984558105 +HD,1996-02-16,10.527777671813965 +HD,1996-02-20,10.166666984558105 +HD,1996-02-21,10.305556297302246 +HD,1996-02-22,10.5 +HD,1996-02-23,10.38888931274414 +HD,1996-02-26,9.972222328186035 +HD,1996-02-27,9.805556297302246 +HD,1996-02-28,9.63888931274414 +HD,1996-02-29,9.61111068725586 +HD,1996-03-01,9.833333015441895 +HD,1996-03-04,10.583333015441895 +HD,1996-03-05,10.805556297302246 +HD,1996-03-06,10.5 +HD,1996-03-07,10.694443702697754 +HD,1996-03-08,10.36111068725586 +HD,1996-03-11,10.666666984558105 +HD,1996-03-12,10.777777671813965 +HD,1996-03-13,10.777777671813965 +HD,1996-03-14,10.777777671813965 +HD,1996-03-15,11.0 +HD,1996-03-18,11.11111068725586 +HD,1996-03-19,10.972222328186035 +HD,1996-03-20,10.916666984558105 +HD,1996-03-21,10.75 +HD,1996-03-22,10.944443702697754 +HD,1996-03-25,10.88888931274414 +HD,1996-03-26,10.75 +HD,1996-03-27,10.777777671813965 +HD,1996-03-28,10.805556297302246 +HD,1996-03-29,10.61111068725586 +HD,1996-04-01,10.61111068725586 +HD,1996-04-02,10.5 +HD,1996-04-03,10.444443702697754 +HD,1996-04-04,10.38888931274414 +HD,1996-04-08,10.11111068725586 +HD,1996-04-09,10.194443702697754 +HD,1996-04-10,9.86111068725586 +HD,1996-04-11,9.777777671813965 +HD,1996-04-12,9.972222328186035 +HD,1996-04-15,10.194443702697754 +HD,1996-04-16,10.305556297302246 +HD,1996-04-17,10.25 +HD,1996-04-18,10.25 +HD,1996-04-19,10.333333015441895 +HD,1996-04-22,10.305556297302246 +HD,1996-04-23,10.25 +HD,1996-04-24,10.222222328186035 +HD,1996-04-25,10.416666984558105 +HD,1996-04-26,10.472222328186035 +HD,1996-04-29,10.527777671813965 +HD,1996-04-30,10.527777671813965 +HD,1996-05-01,10.527777671813965 +HD,1996-05-02,10.36111068725586 +HD,1996-05-03,10.36111068725586 +HD,1996-05-06,10.333333015441895 +HD,1996-05-07,10.36111068725586 +HD,1996-05-08,10.222222328186035 +HD,1996-05-09,10.583333015441895 +HD,1996-05-10,11.0 +HD,1996-05-13,11.583333015441895 +HD,1996-05-14,11.805556297302246 +HD,1996-05-15,11.416666984558105 +HD,1996-05-16,11.63888931274414 +HD,1996-05-17,11.527777671813965 +HD,1996-05-20,11.833333015441895 +HD,1996-05-21,11.722222328186035 +HD,1996-05-22,11.63888931274414 +HD,1996-05-23,11.527777671813965 +HD,1996-05-24,11.527777671813965 +HD,1996-05-28,11.444443702697754 +HD,1996-05-29,11.25 +HD,1996-05-30,11.5 +HD,1996-05-31,11.36111068725586 +HD,1996-06-03,11.555556297302246 +HD,1996-06-04,12.166666984558105 +HD,1996-06-05,12.416666984558105 +HD,1996-06-06,12.222222328186035 +HD,1996-06-07,12.11111068725586 +HD,1996-06-10,12.444443702697754 +HD,1996-06-11,12.61111068725586 +HD,1996-06-12,12.277777671813965 +HD,1996-06-13,12.13888931274414 +HD,1996-06-14,12.055556297302246 +HD,1996-06-17,12.027777671813965 +HD,1996-06-18,11.777777671813965 +HD,1996-06-19,11.805556297302246 +HD,1996-06-20,11.86111068725586 +HD,1996-06-21,12.166666984558105 +HD,1996-06-24,12.166666984558105 +HD,1996-06-25,12.25 +HD,1996-06-26,11.722222328186035 +HD,1996-06-27,12.194443702697754 +HD,1996-06-28,12.0 +HD,1996-07-01,12.055556297302246 +HD,1996-07-02,12.0 +HD,1996-07-03,12.305556297302246 +HD,1996-07-05,12.027777671813965 +HD,1996-07-08,11.5 +HD,1996-07-09,11.666666984558105 +HD,1996-07-10,11.555556297302246 +HD,1996-07-11,11.166666984558105 +HD,1996-07-12,11.305556297302246 +HD,1996-07-15,10.88888931274414 +HD,1996-07-16,11.055556297302246 +HD,1996-07-17,11.527777671813965 +HD,1996-07-18,11.86111068725586 +HD,1996-07-19,11.694443702697754 +HD,1996-07-22,11.63888931274414 +HD,1996-07-23,11.194443702697754 +HD,1996-07-24,11.11111068725586 +HD,1996-07-25,11.027777671813965 +HD,1996-07-26,11.222222328186035 +HD,1996-07-29,11.472222328186035 +HD,1996-07-30,11.444443702697754 +HD,1996-07-31,11.194443702697754 +HD,1996-08-01,11.527777671813965 +HD,1996-08-02,11.944443702697754 +HD,1996-08-05,11.666666984558105 +HD,1996-08-06,11.63888931274414 +HD,1996-08-07,11.777777671813965 +HD,1996-08-08,11.916666984558105 +HD,1996-08-09,12.13888931274414 +HD,1996-08-12,12.305556297302246 +HD,1996-08-13,12.194443702697754 +HD,1996-08-14,11.972222328186035 +HD,1996-08-15,11.722222328186035 +HD,1996-08-16,11.722222328186035 +HD,1996-08-19,11.86111068725586 +HD,1996-08-20,11.75 +HD,1996-08-21,11.916666984558105 +HD,1996-08-22,12.027777671813965 +HD,1996-08-23,11.944443702697754 +HD,1996-08-26,11.972222328186035 +HD,1996-08-27,12.027777671813965 +HD,1996-08-28,12.222222328186035 +HD,1996-08-29,12.027777671813965 +HD,1996-08-30,11.805556297302246 +HD,1996-09-03,11.75 +HD,1996-09-04,11.88888931274414 +HD,1996-09-05,11.805556297302246 +HD,1996-09-06,12.055556297302246 +HD,1996-09-09,12.222222328186035 +HD,1996-09-10,12.166666984558105 +HD,1996-09-11,12.25 +HD,1996-09-12,12.416666984558105 +HD,1996-09-13,12.555556297302246 +HD,1996-09-16,12.944443702697754 +HD,1996-09-17,12.694443702697754 +HD,1996-09-18,12.5 +HD,1996-09-19,12.666666984558105 +HD,1996-09-20,12.75 +HD,1996-09-23,12.666666984558105 +HD,1996-09-24,12.583333015441895 +HD,1996-09-25,12.472222328186035 +HD,1996-09-26,12.583333015441895 +HD,1996-09-27,12.527777671813965 +HD,1996-09-30,12.63888931274414 +HD,1996-10-01,12.944443702697754 +HD,1996-10-02,12.972222328186035 +HD,1996-10-03,12.972222328186035 +HD,1996-10-04,13.11111068725586 +HD,1996-10-07,13.0 +HD,1996-10-08,12.86111068725586 +HD,1996-10-09,12.63888931274414 +HD,1996-10-10,12.805556297302246 +HD,1996-10-11,12.86111068725586 +HD,1996-10-14,12.88888931274414 +HD,1996-10-15,12.61111068725586 +HD,1996-10-16,12.63888931274414 +HD,1996-10-17,12.694443702697754 +HD,1996-10-18,12.805556297302246 +HD,1996-10-21,12.833333015441895 +HD,1996-10-22,12.75 +HD,1996-10-23,12.5 +HD,1996-10-24,12.527777671813965 +HD,1996-10-25,12.277777671813965 +HD,1996-10-28,12.0 +HD,1996-10-29,12.222222328186035 +HD,1996-10-30,11.722222328186035 +HD,1996-10-31,12.194443702697754 +HD,1996-11-01,11.944443702697754 +HD,1996-11-04,11.88888931274414 +HD,1996-11-05,12.083333015441895 +HD,1996-11-06,12.222222328186035 +HD,1996-11-07,12.11111068725586 +HD,1996-11-08,12.63888931274414 +HD,1996-11-11,12.61111068725586 +HD,1996-11-12,11.86111068725586 +HD,1996-11-13,12.0 +HD,1996-11-14,11.833333015441895 +HD,1996-11-15,11.805556297302246 +HD,1996-11-18,11.75 +HD,1996-11-19,11.61111068725586 +HD,1996-11-20,11.38888931274414 +HD,1996-11-21,11.61111068725586 +HD,1996-11-22,11.333333015441895 +HD,1996-11-25,11.527777671813965 +HD,1996-11-26,11.777777671813965 +HD,1996-11-27,11.5 +HD,1996-11-29,11.583333015441895 +HD,1996-12-02,11.75 +HD,1996-12-03,11.694443702697754 +HD,1996-12-04,11.63888931274414 +HD,1996-12-05,11.472222328186035 +HD,1996-12-06,11.583333015441895 +HD,1996-12-09,11.777777671813965 +HD,1996-12-10,11.63888931274414 +HD,1996-12-11,11.444443702697754 +HD,1996-12-12,11.055556297302246 +HD,1996-12-13,11.083333015441895 +HD,1996-12-16,10.777777671813965 +HD,1996-12-17,11.11111068725586 +HD,1996-12-18,11.13888931274414 +HD,1996-12-19,11.277777671813965 +HD,1996-12-20,11.555556297302246 +HD,1996-12-23,11.333333015441895 +HD,1996-12-24,11.36111068725586 +HD,1996-12-26,11.305556297302246 +HD,1996-12-27,11.444443702697754 +HD,1996-12-30,11.38888931274414 +HD,1996-12-31,11.13888931274414 +HD,1997-01-02,10.916666984558105 +HD,1997-01-03,11.055556297302246 +HD,1997-01-06,11.166666984558105 +HD,1997-01-07,11.416666984558105 +HD,1997-01-08,11.38888931274414 +HD,1997-01-09,11.305556297302246 +HD,1997-01-10,11.36111068725586 +HD,1997-01-13,11.333333015441895 +HD,1997-01-14,11.38888931274414 +HD,1997-01-15,11.166666984558105 +HD,1997-01-16,11.11111068725586 +HD,1997-01-17,11.305556297302246 +HD,1997-01-20,11.805556297302246 +HD,1997-01-21,11.583333015441895 +HD,1997-01-22,11.38888931274414 +HD,1997-01-23,11.13888931274414 +HD,1997-01-24,10.86111068725586 +HD,1997-01-27,10.666666984558105 +HD,1997-01-28,10.722222328186035 +HD,1997-01-29,10.777777671813965 +HD,1997-01-30,11.027777671813965 +HD,1997-01-31,11.0 +HD,1997-02-03,11.166666984558105 +HD,1997-02-04,11.11111068725586 +HD,1997-02-05,11.166666984558105 +HD,1997-02-06,11.333333015441895 +HD,1997-02-07,11.722222328186035 +HD,1997-02-10,11.75 +HD,1997-02-11,11.472222328186035 +HD,1997-02-12,11.444443702697754 +HD,1997-02-13,11.555556297302246 +HD,1997-02-14,11.38888931274414 +HD,1997-02-18,11.416666984558105 +HD,1997-02-19,11.333333015441895 +HD,1997-02-20,11.222222328186035 +HD,1997-02-21,11.333333015441895 +HD,1997-02-24,11.61111068725586 +HD,1997-02-25,12.25 +HD,1997-02-26,12.444443702697754 +HD,1997-02-27,12.305556297302246 +HD,1997-02-28,12.13888931274414 +HD,1997-03-03,12.38888931274414 +HD,1997-03-04,12.277777671813965 +HD,1997-03-05,12.416666984558105 +HD,1997-03-06,12.555556297302246 +HD,1997-03-07,12.583333015441895 +HD,1997-03-10,12.583333015441895 +HD,1997-03-11,12.5 +HD,1997-03-12,12.527777671813965 +HD,1997-03-13,12.666666984558105 +HD,1997-03-14,12.916666984558105 +HD,1997-03-17,12.833333015441895 +HD,1997-03-18,12.972222328186035 +HD,1997-03-19,12.86111068725586 +HD,1997-03-20,12.805556297302246 +HD,1997-03-21,12.777777671813965 +HD,1997-03-24,12.86111068725586 +HD,1997-03-25,12.5 +HD,1997-03-26,12.38888931274414 +HD,1997-03-27,12.083333015441895 +HD,1997-03-31,11.88888931274414 +HD,1997-04-01,11.833333015441895 +HD,1997-04-02,11.805556297302246 +HD,1997-04-03,11.75 +HD,1997-04-04,12.13888931274414 +HD,1997-04-07,12.38888931274414 +HD,1997-04-08,12.416666984558105 +HD,1997-04-09,12.63888931274414 +HD,1997-04-10,12.63888931274414 +HD,1997-04-11,12.13888931274414 +HD,1997-04-14,12.444443702697754 +HD,1997-04-15,12.61111068725586 +HD,1997-04-16,12.666666984558105 +HD,1997-04-17,12.63888931274414 +HD,1997-04-18,12.694443702697754 +HD,1997-04-21,12.61111068725586 +HD,1997-04-22,12.694443702697754 +HD,1997-04-23,12.805556297302246 +HD,1997-04-24,12.722222328186035 +HD,1997-04-25,12.527777671813965 +HD,1997-04-28,12.61111068725586 +HD,1997-04-29,12.722222328186035 +HD,1997-04-30,12.88888931274414 +HD,1997-05-01,12.75 +HD,1997-05-02,12.777777671813965 +HD,1997-05-05,13.13888931274414 +HD,1997-05-06,13.194443702697754 +HD,1997-05-07,13.11111068725586 +HD,1997-05-08,12.777777671813965 +HD,1997-05-09,12.916666984558105 +HD,1997-05-12,13.027777671813965 +HD,1997-05-13,13.166666984558105 +HD,1997-05-14,12.972222328186035 +HD,1997-05-15,13.055556297302246 +HD,1997-05-16,13.25 +HD,1997-05-19,13.277777671813965 +HD,1997-05-20,13.5 +HD,1997-05-21,13.527777671813965 +HD,1997-05-22,13.61111068725586 +HD,1997-05-23,13.555556297302246 +HD,1997-05-27,13.5 +HD,1997-05-28,13.722222328186035 +HD,1997-05-29,14.027777671813965 +HD,1997-05-30,14.027777671813965 +HD,1997-06-02,13.972222328186035 +HD,1997-06-03,13.944443702697754 +HD,1997-06-04,14.055556297302246 +HD,1997-06-05,14.333333015441895 +HD,1997-06-06,14.527777671813965 +HD,1997-06-09,14.527777671813965 +HD,1997-06-10,14.694443702697754 +HD,1997-06-11,14.805556297302246 +HD,1997-06-12,15.055556297302246 +HD,1997-06-13,15.027777671813965 +HD,1997-06-16,14.777777671813965 +HD,1997-06-17,15.222222328186035 +HD,1997-06-18,14.972222328186035 +HD,1997-06-19,15.38888931274414 +HD,1997-06-20,15.36111068725586 +HD,1997-06-23,15.166666984558105 +HD,1997-06-24,15.51388931274414 +HD,1997-06-25,15.319443702697754 +HD,1997-06-26,15.055556297302246 +HD,1997-06-27,15.194443702697754 +HD,1997-06-30,15.333333015441895 +HD,1997-07-01,15.305556297302246 +HD,1997-07-02,15.083333015441895 +HD,1997-07-03,15.36111068725586 +HD,1997-07-07,15.416666984558105 +HD,1997-07-08,15.25 +HD,1997-07-09,14.833333015441895 +HD,1997-07-10,14.833333015441895 +HD,1997-07-11,14.958333015441895 +HD,1997-07-14,15.25 +HD,1997-07-15,15.375 +HD,1997-07-16,15.729166984558105 +HD,1997-07-17,15.6875 +HD,1997-07-18,15.541666984558105 +HD,1997-07-21,15.375 +HD,1997-07-22,15.729166984558105 +HD,1997-07-23,15.541666984558105 +HD,1997-07-24,15.833333015441895 +HD,1997-07-25,15.8125 +HD,1997-07-28,15.958333015441895 +HD,1997-07-29,16.125 +HD,1997-07-30,16.333332061767578 +HD,1997-07-31,16.604167938232422 +HD,1997-08-01,16.395832061767578 +HD,1997-08-04,16.541667938232422 +HD,1997-08-05,16.708332061767578 +HD,1997-08-06,16.666667938232422 +HD,1997-08-07,16.708332061767578 +HD,1997-08-08,16.166667938232422 +HD,1997-08-11,16.416667938232422 +HD,1997-08-12,16.354167938232422 +HD,1997-08-13,16.333332061767578 +HD,1997-08-14,16.1875 +HD,1997-08-15,15.875 +HD,1997-08-18,16.0 +HD,1997-08-19,16.479167938232422 +HD,1997-08-20,16.875 +HD,1997-08-21,16.5625 +HD,1997-08-22,16.333332061767578 +HD,1997-08-25,16.416667938232422 +HD,1997-08-26,16.125 +HD,1997-08-27,16.083332061767578 +HD,1997-08-28,15.895833015441895 +HD,1997-08-29,15.729166984558105 +HD,1997-09-02,16.208332061767578 +HD,1997-09-03,16.833332061767578 +HD,1997-09-04,16.833332061767578 +HD,1997-09-05,16.75 +HD,1997-09-08,16.75 +HD,1997-09-09,16.708332061767578 +HD,1997-09-10,16.583332061767578 +HD,1997-09-11,16.9375 +HD,1997-09-12,16.916667938232422 +HD,1997-09-15,17.3125 +HD,1997-09-16,17.8125 +HD,1997-09-17,17.895832061767578 +HD,1997-09-18,17.875 +HD,1997-09-19,17.916667938232422 +HD,1997-09-22,17.864582061767578 +HD,1997-09-23,17.583332061767578 +HD,1997-09-24,17.666667938232422 +HD,1997-09-25,17.479167938232422 +HD,1997-09-26,17.604167938232422 +HD,1997-09-29,17.520832061767578 +HD,1997-09-30,17.375 +HD,1997-10-01,17.708332061767578 +HD,1997-10-02,17.645832061767578 +HD,1997-10-03,17.541667938232422 +HD,1997-10-06,17.645832061767578 +HD,1997-10-07,17.520832061767578 +HD,1997-10-08,17.583332061767578 +HD,1997-10-09,18.020832061767578 +HD,1997-10-10,18.166667938232422 +HD,1997-10-13,18.229167938232422 +HD,1997-10-14,18.479167938232422 +HD,1997-10-15,18.4375 +HD,1997-10-16,18.666667938232422 +HD,1997-10-17,18.354167938232422 +HD,1997-10-20,18.166667938232422 +HD,1997-10-21,18.583332061767578 +HD,1997-10-22,18.6875 +HD,1997-10-23,18.333332061767578 +HD,1997-10-24,18.3125 +HD,1997-10-27,17.0 +HD,1997-10-28,17.770832061767578 +HD,1997-10-29,18.125 +HD,1997-10-30,18.083332061767578 +HD,1997-10-31,18.583332061767578 +HD,1997-11-03,19.166667938232422 +HD,1997-11-04,19.125 +HD,1997-11-05,19.125 +HD,1997-11-06,19.083332061767578 +HD,1997-11-07,18.958332061767578 +HD,1997-11-10,18.5625 +HD,1997-11-11,18.479167938232422 +HD,1997-11-12,18.145832061767578 +HD,1997-11-13,18.166667938232422 +HD,1997-11-14,18.75 +HD,1997-11-17,19.291667938232422 +HD,1997-11-18,18.770832061767578 +HD,1997-11-19,18.875 +HD,1997-11-20,18.895832061767578 +HD,1997-11-21,19.083332061767578 +HD,1997-11-24,18.791667938232422 +HD,1997-11-25,18.833332061767578 +HD,1997-11-26,18.604167938232422 +HD,1997-11-28,18.6875 +HD,1997-12-01,19.5 +HD,1997-12-02,19.583332061767578 +HD,1997-12-03,19.958332061767578 +HD,1997-12-04,19.666667938232422 +HD,1997-12-05,19.9375 +HD,1997-12-08,19.979167938232422 +HD,1997-12-09,19.770832061767578 +HD,1997-12-10,19.625 +HD,1997-12-11,19.729167938232422 +HD,1997-12-12,19.916667938232422 +HD,1997-12-15,19.5625 +HD,1997-12-16,19.604167938232422 +HD,1997-12-17,19.354167938232422 +HD,1997-12-18,19.229167938232422 +HD,1997-12-19,18.833332061767578 +HD,1997-12-22,18.625 +HD,1997-12-23,18.5 +HD,1997-12-24,18.145832061767578 +HD,1997-12-26,18.083332061767578 +HD,1997-12-29,18.125 +HD,1997-12-30,18.979167938232422 +HD,1997-12-31,19.625 +HD,1998-01-02,19.5 +HD,1998-01-05,19.229167938232422 +HD,1998-01-06,19.354167938232422 +HD,1998-01-07,19.5625 +HD,1998-01-08,19.479167938232422 +HD,1998-01-09,18.791667938232422 +HD,1998-01-12,19.375 +HD,1998-01-13,19.708332061767578 +HD,1998-01-14,19.895832061767578 +HD,1998-01-15,19.770832061767578 +HD,1998-01-16,19.770832061767578 +HD,1998-01-20,20.25 +HD,1998-01-21,20.229167938232422 +HD,1998-01-22,19.833332061767578 +HD,1998-01-23,19.958332061767578 +HD,1998-01-26,19.604167938232422 +HD,1998-01-27,20.104167938232422 +HD,1998-01-28,20.1875 +HD,1998-01-29,20.1875 +HD,1998-01-30,20.166667938232422 +HD,1998-02-02,20.604167938232422 +HD,1998-02-03,20.916667938232422 +HD,1998-02-04,21.0 +HD,1998-02-05,21.020832061767578 +HD,1998-02-06,21.208332061767578 +HD,1998-02-09,21.020832061767578 +HD,1998-02-10,21.333332061767578 +HD,1998-02-11,21.3125 +HD,1998-02-12,21.708332061767578 +HD,1998-02-13,21.833332061767578 +HD,1998-02-17,22.25 +HD,1998-02-18,22.291667938232422 +HD,1998-02-19,22.375 +HD,1998-02-20,22.333332061767578 +HD,1998-02-23,22.854167938232422 +HD,1998-02-24,21.708332061767578 +HD,1998-02-25,22.1875 +HD,1998-02-26,21.770832061767578 +HD,1998-02-27,21.291667938232422 +HD,1998-03-02,21.541667938232422 +HD,1998-03-03,21.458332061767578 +HD,1998-03-04,21.479167938232422 +HD,1998-03-05,21.4375 +HD,1998-03-06,22.0 +HD,1998-03-09,22.125 +HD,1998-03-10,22.645832061767578 +HD,1998-03-11,23.166667938232422 +HD,1998-03-12,23.166667938232422 +HD,1998-03-13,23.083332061767578 +HD,1998-03-16,23.166667938232422 +HD,1998-03-17,23.166667938232422 +HD,1998-03-18,22.791667938232422 +HD,1998-03-19,22.6875 +HD,1998-03-20,22.916667938232422 +HD,1998-03-23,22.229167938232422 +HD,1998-03-24,22.125 +HD,1998-03-25,21.791667938232422 +HD,1998-03-26,22.375 +HD,1998-03-27,22.083332061767578 +HD,1998-03-30,22.041667938232422 +HD,1998-03-31,22.541667938232422 +HD,1998-04-01,23.166667938232422 +HD,1998-04-02,23.0 +HD,1998-04-03,23.229167938232422 +HD,1998-04-06,23.380207061767578 +HD,1998-04-07,22.958332061767578 +HD,1998-04-08,22.729167938232422 +HD,1998-04-09,23.604167938232422 +HD,1998-04-13,23.604167938232422 +HD,1998-04-14,24.083332061767578 +HD,1998-04-15,24.083332061767578 +HD,1998-04-16,23.645832061767578 +HD,1998-04-17,23.458332061767578 +HD,1998-04-20,23.541667938232422 +HD,1998-04-21,23.708332061767578 +HD,1998-04-22,23.645832061767578 +HD,1998-04-23,23.416667938232422 +HD,1998-04-24,22.875 +HD,1998-04-27,22.25 +HD,1998-04-28,22.25 +HD,1998-04-29,22.4375 +HD,1998-04-30,23.229167938232422 +HD,1998-05-01,23.125 +HD,1998-05-04,23.479167938232422 +HD,1998-05-05,23.5625 +HD,1998-05-06,23.125 +HD,1998-05-07,22.625 +HD,1998-05-08,22.958332061767578 +HD,1998-05-11,23.229167938232422 +HD,1998-05-12,23.333332061767578 +HD,1998-05-13,23.6875 +HD,1998-05-14,23.979167938232422 +HD,1998-05-15,23.645832061767578 +HD,1998-05-18,23.375 +HD,1998-05-19,24.333332061767578 +HD,1998-05-20,24.291667938232422 +HD,1998-05-21,24.854167938232422 +HD,1998-05-22,24.791667938232422 +HD,1998-05-26,24.833332061767578 +HD,1998-05-27,24.75 +HD,1998-05-28,25.666667938232422 +HD,1998-05-29,26.1875 +HD,1998-06-01,26.354167938232422 +HD,1998-06-02,25.895832061767578 +HD,1998-06-03,25.666667938232422 +HD,1998-06-04,25.770832061767578 +HD,1998-06-05,26.3125 +HD,1998-06-08,26.833332061767578 +HD,1998-06-09,26.916667938232422 +HD,1998-06-10,27.458332061767578 +HD,1998-06-11,27.3125 +HD,1998-06-12,27.041667938232422 +HD,1998-06-15,26.25 +HD,1998-06-16,26.5625 +HD,1998-06-17,27.4375 +HD,1998-06-18,28.041667938232422 +HD,1998-06-19,27.375 +HD,1998-06-22,28.041667938232422 +HD,1998-06-23,28.291667938232422 +HD,1998-06-24,28.3125 +HD,1998-06-25,28.291667938232422 +HD,1998-06-26,28.3125 +HD,1998-06-29,28.208332061767578 +HD,1998-06-30,27.6875 +HD,1998-07-01,28.333332061767578 +HD,1998-07-02,28.625 +HD,1998-07-06,30.791667938232422 +HD,1998-07-07,30.791667938232422 +HD,1998-07-08,31.916667938232422 +HD,1998-07-09,31.333332061767578 +HD,1998-07-10,32.33333206176758 +HD,1998-07-13,31.833332061767578 +HD,1998-07-14,32.45833206176758 +HD,1998-07-15,31.458332061767578 +HD,1998-07-16,31.541667938232422 +HD,1998-07-17,31.333332061767578 +HD,1998-07-20,31.416667938232422 +HD,1998-07-21,30.666667938232422 +HD,1998-07-22,30.791667938232422 +HD,1998-07-23,30.125 +HD,1998-07-24,30.166667938232422 +HD,1998-07-27,29.25 +HD,1998-07-28,28.916667938232422 +HD,1998-07-29,28.208332061767578 +HD,1998-07-30,28.166667938232422 +HD,1998-07-31,27.916667938232422 +HD,1998-08-03,27.291667938232422 +HD,1998-08-04,26.666667938232422 +HD,1998-08-05,27.083332061767578 +HD,1998-08-06,28.0 +HD,1998-08-07,29.333332061767578 +HD,1998-08-10,28.708332061767578 +HD,1998-08-11,27.875 +HD,1998-08-12,29.0 +HD,1998-08-13,29.041667938232422 +HD,1998-08-14,28.0 +HD,1998-08-17,28.541667938232422 +HD,1998-08-18,29.875 +HD,1998-08-19,29.208332061767578 +HD,1998-08-20,28.833332061767578 +HD,1998-08-21,28.583332061767578 +HD,1998-08-24,29.333332061767578 +HD,1998-08-25,30.25 +HD,1998-08-26,30.416667938232422 +HD,1998-08-27,29.958332061767578 +HD,1998-08-28,28.291667938232422 +HD,1998-08-31,25.416667938232422 +HD,1998-09-01,27.5 +HD,1998-09-02,26.416667938232422 +HD,1998-09-03,25.791667938232422 +HD,1998-09-04,25.541667938232422 +HD,1998-09-08,27.791667938232422 +HD,1998-09-09,27.333332061767578 +HD,1998-09-10,26.291667938232422 +HD,1998-09-11,26.833332061767578 +HD,1998-09-14,26.916667938232422 +HD,1998-09-15,27.583332061767578 +HD,1998-09-16,28.25 +HD,1998-09-17,27.583332061767578 +HD,1998-09-18,26.916667938232422 +HD,1998-09-21,27.083332061767578 +HD,1998-09-22,28.041667938232422 +HD,1998-09-23,29.708332061767578 +HD,1998-09-24,28.333332061767578 +HD,1998-09-25,28.666667938232422 +HD,1998-09-28,28.25 +HD,1998-09-29,27.583332061767578 +HD,1998-09-30,26.333332061767578 +HD,1998-10-01,24.083332061767578 +HD,1998-10-02,23.75 +HD,1998-10-05,23.416667938232422 +HD,1998-10-06,24.583332061767578 +HD,1998-10-07,24.0 +HD,1998-10-08,22.75 +HD,1998-10-09,24.166667938232422 +HD,1998-10-12,24.75 +HD,1998-10-13,25.166667938232422 +HD,1998-10-14,25.833332061767578 +HD,1998-10-15,27.583332061767578 +HD,1998-10-16,28.166667938232422 +HD,1998-10-19,29.416667938232422 +HD,1998-10-20,28.416667938232422 +HD,1998-10-21,28.916667938232422 +HD,1998-10-22,29.125 +HD,1998-10-23,28.458332061767578 +HD,1998-10-26,27.833332061767578 +HD,1998-10-27,27.25 +HD,1998-10-28,28.125 +HD,1998-10-29,28.333332061767578 +HD,1998-10-30,29.041667938232422 +HD,1998-11-02,29.916667938232422 +HD,1998-11-03,28.791667938232422 +HD,1998-11-04,29.666667938232422 +HD,1998-11-05,30.208332061767578 +HD,1998-11-06,30.125 +HD,1998-11-09,30.208332061767578 +HD,1998-11-10,30.875 +HD,1998-11-11,30.833332061767578 +HD,1998-11-12,30.625 +HD,1998-11-13,31.0 +HD,1998-11-16,31.583332061767578 +HD,1998-11-17,31.916667938232422 +HD,1998-11-18,32.41666793823242 +HD,1998-11-19,32.75 +HD,1998-11-20,32.875 +HD,1998-11-23,33.75 +HD,1998-11-24,33.54166793823242 +HD,1998-11-25,33.83333206176758 +HD,1998-11-27,34.5 +HD,1998-11-30,33.16666793823242 +HD,1998-12-01,33.875 +HD,1998-12-02,33.375 +HD,1998-12-03,33.04166793823242 +HD,1998-12-04,33.91666793823242 +HD,1998-12-07,35.125 +HD,1998-12-08,36.41666793823242 +HD,1998-12-09,36.41666793823242 +HD,1998-12-10,35.08333206176758 +HD,1998-12-11,35.45833206176758 +HD,1998-12-14,33.95833206176758 +HD,1998-12-15,36.16666793823242 +HD,1998-12-16,35.5 +HD,1998-12-17,36.04166793823242 +HD,1998-12-18,38.16666793823242 +HD,1998-12-21,39.29166793823242 +HD,1998-12-22,39.5 +HD,1998-12-23,40.0 +HD,1998-12-24,40.0 +HD,1998-12-28,39.58333206176758 +HD,1998-12-29,41.04166793823242 +HD,1998-12-30,40.875 +HD,1998-12-31,40.79166793823242 +HD,1999-01-04,39.20833206176758 +HD,1999-01-05,38.91666793823242 +HD,1999-01-06,39.58333206176758 +HD,1999-01-07,38.95833206176758 +HD,1999-01-08,38.75 +HD,1999-01-11,37.66666793823242 +HD,1999-01-12,36.16666793823242 +HD,1999-01-13,36.02083206176758 +HD,1999-01-14,36.625 +HD,1999-01-15,36.58333206176758 +HD,1999-01-19,36.95833206176758 +HD,1999-01-20,38.20833206176758 +HD,1999-01-21,37.79166793823242 +HD,1999-01-22,37.29166793823242 +HD,1999-01-25,38.5 +HD,1999-01-26,38.875 +HD,1999-01-27,40.16666793823242 +HD,1999-01-28,40.0 +HD,1999-01-29,40.33333206176758 +HD,1999-02-01,39.41666793823242 +HD,1999-02-02,38.41666793823242 +HD,1999-02-03,39.08333206176758 +HD,1999-02-04,38.41666793823242 +HD,1999-02-05,37.25 +HD,1999-02-08,37.0 +HD,1999-02-09,36.16666793823242 +HD,1999-02-10,37.04166793823242 +HD,1999-02-11,38.83333206176758 +HD,1999-02-12,37.91666793823242 +HD,1999-02-16,38.70833206176758 +HD,1999-02-17,38.66666793823242 +HD,1999-02-18,38.95833206176758 +HD,1999-02-19,40.33333206176758 +HD,1999-02-22,41.0 +HD,1999-02-23,40.375 +HD,1999-02-24,39.75 +HD,1999-02-25,39.875 +HD,1999-02-26,39.79166793823242 +HD,1999-03-01,39.79166793823242 +HD,1999-03-02,39.29166793823242 +HD,1999-03-03,40.125 +HD,1999-03-04,40.41666793823242 +HD,1999-03-05,41.5 +HD,1999-03-08,42.08333206176758 +HD,1999-03-09,42.79166793823242 +HD,1999-03-10,43.29166793823242 +HD,1999-03-11,43.58333206176758 +HD,1999-03-12,43.5 +HD,1999-03-15,43.29166793823242 +HD,1999-03-16,42.66666793823242 +HD,1999-03-17,42.08333206176758 +HD,1999-03-18,43.41666793823242 +HD,1999-03-19,42.16666793823242 +HD,1999-03-22,41.58333206176758 +HD,1999-03-23,40.29166793823242 +HD,1999-03-24,40.08333206176758 +HD,1999-03-25,42.41666793823242 +HD,1999-03-26,42.5 +HD,1999-03-29,42.75 +HD,1999-03-30,42.33333206176758 +HD,1999-03-31,41.5 +HD,1999-04-01,41.04166793823242 +HD,1999-04-05,42.04166793823242 +HD,1999-04-06,41.5 +HD,1999-04-07,42.375 +HD,1999-04-08,44.45833206176758 +HD,1999-04-09,44.875 +HD,1999-04-12,44.58333206176758 +HD,1999-04-13,43.125 +HD,1999-04-14,42.33333206176758 +HD,1999-04-15,42.0 +HD,1999-04-16,42.20833206176758 +HD,1999-04-19,39.08333206176758 +HD,1999-04-20,40.33333206176758 +HD,1999-04-21,41.58333206176758 +HD,1999-04-22,41.45833206176758 +HD,1999-04-23,41.625 +HD,1999-04-26,40.54166793823242 +HD,1999-04-27,40.95833206176758 +HD,1999-04-28,41.125 +HD,1999-04-29,39.58333206176758 +HD,1999-04-30,39.83333206176758 +HD,1999-05-03,40.875 +HD,1999-05-04,39.5 +HD,1999-05-05,39.20833206176758 +HD,1999-05-06,38.0 +HD,1999-05-07,38.20833206176758 +HD,1999-05-10,37.58333206176758 +HD,1999-05-11,39.5 +HD,1999-05-12,39.33333206176758 +HD,1999-05-13,39.29166793823242 +HD,1999-05-14,38.75 +HD,1999-05-17,38.95833206176758 +HD,1999-05-18,39.41666793823242 +HD,1999-05-19,38.54166793823242 +HD,1999-05-20,38.66666793823242 +HD,1999-05-21,38.75 +HD,1999-05-24,38.25 +HD,1999-05-25,37.08333206176758 +HD,1999-05-26,38.375 +HD,1999-05-27,37.875 +HD,1999-05-28,37.70833206176758 +HD,1999-06-01,37.20833206176758 +HD,1999-06-02,37.79166793823242 +HD,1999-06-03,39.08333206176758 +HD,1999-06-04,40.33333206176758 +HD,1999-06-07,40.08333206176758 +HD,1999-06-08,38.91666793823242 +HD,1999-06-09,39.58333206176758 +HD,1999-06-10,39.25 +HD,1999-06-11,39.95833206176758 +HD,1999-06-14,38.75 +HD,1999-06-15,38.04166793823242 +HD,1999-06-16,38.875 +HD,1999-06-17,39.95833206176758 +HD,1999-06-18,40.66666793823242 +HD,1999-06-21,41.25 +HD,1999-06-22,41.25 +HD,1999-06-23,40.66666793823242 +HD,1999-06-24,39.95833206176758 +HD,1999-06-25,40.16666793823242 +HD,1999-06-28,41.91666793823242 +HD,1999-06-29,42.66666793823242 +HD,1999-06-30,42.95833206176758 +HD,1999-07-01,42.41666793823242 +HD,1999-07-02,42.66666793823242 +HD,1999-07-06,43.04166793823242 +HD,1999-07-07,43.70833206176758 +HD,1999-07-08,43.66666793823242 +HD,1999-07-09,43.875 +HD,1999-07-12,43.58333206176758 +HD,1999-07-13,43.41666793823242 +HD,1999-07-14,44.0 +HD,1999-07-15,46.625 +HD,1999-07-16,46.41666793823242 +HD,1999-07-19,46.54166793823242 +HD,1999-07-20,43.66666793823242 +HD,1999-07-21,43.875 +HD,1999-07-22,42.66666793823242 +HD,1999-07-23,43.08333206176758 +HD,1999-07-26,42.54166793823242 +HD,1999-07-27,41.625 +HD,1999-07-28,43.41666793823242 +HD,1999-07-29,42.79166793823242 +HD,1999-07-30,42.54166793823242 +HD,1999-08-02,41.58333206176758 +HD,1999-08-03,40.41666793823242 +HD,1999-08-04,39.25 +HD,1999-08-05,38.375 +HD,1999-08-06,38.20833206176758 +HD,1999-08-09,37.29166793823242 +HD,1999-08-10,37.75 +HD,1999-08-11,38.5 +HD,1999-08-12,39.58333206176758 +HD,1999-08-13,42.25 +HD,1999-08-16,42.66666793823242 +HD,1999-08-17,42.04166793823242 +HD,1999-08-18,41.75 +HD,1999-08-19,41.0 +HD,1999-08-20,41.875 +HD,1999-08-23,42.83333206176758 +HD,1999-08-24,42.54166793823242 +HD,1999-08-25,43.79166793823242 +HD,1999-08-26,42.0 +HD,1999-08-27,42.66666793823242 +HD,1999-08-30,41.25 +HD,1999-08-31,41.0 +HD,1999-09-01,40.83333206176758 +HD,1999-09-02,40.66666793823242 +HD,1999-09-03,42.375 +HD,1999-09-07,42.29166793823242 +HD,1999-09-08,43.08333206176758 +HD,1999-09-09,44.125 +HD,1999-09-10,45.16666793823242 +HD,1999-09-13,45.58333206176758 +HD,1999-09-14,45.33333206176758 +HD,1999-09-15,44.0 +HD,1999-09-16,44.0 +HD,1999-09-17,44.79166793823242 +HD,1999-09-20,44.66666793823242 +HD,1999-09-21,43.79166793823242 +HD,1999-09-22,44.25 +HD,1999-09-23,44.25 +HD,1999-09-24,44.33333206176758 +HD,1999-09-27,43.91666793823242 +HD,1999-09-28,44.08333206176758 +HD,1999-09-29,44.66666793823242 +HD,1999-09-30,45.75 +HD,1999-10-01,46.375 +HD,1999-10-04,47.45833206176758 +HD,1999-10-05,47.125 +HD,1999-10-06,48.29166793823242 +HD,1999-10-07,48.16666793823242 +HD,1999-10-08,49.66666793823242 +HD,1999-10-11,49.75 +HD,1999-10-12,49.08333206176758 +HD,1999-10-13,47.5 +HD,1999-10-14,47.33333206176758 +HD,1999-10-15,45.66666793823242 +HD,1999-10-18,45.95833206176758 +HD,1999-10-19,46.95833206176758 +HD,1999-10-20,48.25 +HD,1999-10-21,47.91666793823242 +HD,1999-10-22,48.20833206176758 +HD,1999-10-25,47.95833206176758 +HD,1999-10-26,47.125 +HD,1999-10-27,46.45833206176758 +HD,1999-10-28,49.70833206176758 +HD,1999-10-29,50.5 +HD,1999-11-01,50.83333206176758 +HD,1999-11-02,51.33333206176758 +HD,1999-11-03,50.16666793823242 +HD,1999-11-04,50.66666793823242 +HD,1999-11-05,52.0 +HD,1999-11-08,52.75 +HD,1999-11-09,53.33333206176758 +HD,1999-11-10,51.45833206176758 +HD,1999-11-11,52.54166793823242 +HD,1999-11-12,53.625 +HD,1999-11-15,52.5 +HD,1999-11-16,53.58333206176758 +HD,1999-11-17,53.29166793823242 +HD,1999-11-18,55.33333206176758 +HD,1999-11-19,54.83333206176758 +HD,1999-11-22,54.33333206176758 +HD,1999-11-23,53.75 +HD,1999-11-24,53.0 +HD,1999-11-26,53.66666793823242 +HD,1999-11-29,53.33333206176758 +HD,1999-11-30,52.79166793823242 +HD,1999-12-01,54.20833206176758 +HD,1999-12-02,54.1875 +HD,1999-12-03,56.16666793823242 +HD,1999-12-06,55.5625 +HD,1999-12-07,55.5 +HD,1999-12-08,56.19791793823242 +HD,1999-12-09,58.16666793823242 +HD,1999-12-10,59.33333206176758 +HD,1999-12-13,60.73958206176758 +HD,1999-12-14,61.66666793823242 +HD,1999-12-15,62.33333206176758 +HD,1999-12-16,64.45833587646484 +HD,1999-12-17,65.83333587646484 +HD,1999-12-20,65.64583587646484 +HD,1999-12-21,63.86458206176758 +HD,1999-12-22,64.20833587646484 +HD,1999-12-23,64.75 +HD,1999-12-27,65.20833587646484 +HD,1999-12-28,66.41666412353516 +HD,1999-12-29,67.25 +HD,1999-12-30,66.79166412353516 +HD,1999-12-31,68.75 +HD,2000-01-03,65.1875 +HD,2000-01-04,61.75 +HD,2000-01-05,63.0 +HD,2000-01-06,60.0 +HD,2000-01-07,63.5 +HD,2000-01-10,63.1875 +HD,2000-01-11,61.5625 +HD,2000-01-12,61.0625 +HD,2000-01-13,62.125 +HD,2000-01-14,61.9375 +HD,2000-01-18,60.5 +HD,2000-01-19,61.875 +HD,2000-01-20,60.8125 +HD,2000-01-21,60.0 +HD,2000-01-24,58.0 +HD,2000-01-25,56.125 +HD,2000-01-26,57.375 +HD,2000-01-27,58.25 +HD,2000-01-28,55.625 +HD,2000-01-31,56.625 +HD,2000-02-01,62.0 +HD,2000-02-02,60.75 +HD,2000-02-03,60.5 +HD,2000-02-04,61.125 +HD,2000-02-07,59.0 +HD,2000-02-08,61.0 +HD,2000-02-09,58.75 +HD,2000-02-10,59.5625 +HD,2000-02-11,60.0625 +HD,2000-02-14,60.3125 +HD,2000-02-15,59.75 +HD,2000-02-16,57.25 +HD,2000-02-17,54.5 +HD,2000-02-18,53.75 +HD,2000-02-22,53.625 +HD,2000-02-23,54.8125 +HD,2000-02-24,53.0625 +HD,2000-02-25,53.0 +HD,2000-02-28,56.8125 +HD,2000-02-29,57.5 +HD,2000-03-01,55.625 +HD,2000-03-02,55.125 +HD,2000-03-03,54.5 +HD,2000-03-06,53.875 +HD,2000-03-07,52.375 +HD,2000-03-08,52.5 +HD,2000-03-09,55.3125 +HD,2000-03-10,53.5 +HD,2000-03-13,53.0 +HD,2000-03-14,52.3125 +HD,2000-03-15,57.0 +HD,2000-03-16,61.5 +HD,2000-03-17,63.1875 +HD,2000-03-20,63.625 +HD,2000-03-21,63.5 +HD,2000-03-22,63.0625 +HD,2000-03-23,64.125 +HD,2000-03-24,64.375 +HD,2000-03-27,64.375 +HD,2000-03-28,64.0 +HD,2000-03-29,68.5 +HD,2000-03-30,67.0 +HD,2000-03-31,64.5 +HD,2000-04-03,68.0 +HD,2000-04-04,64.625 +HD,2000-04-05,64.0 +HD,2000-04-06,65.9375 +HD,2000-04-07,64.125 +HD,2000-04-10,66.6875 +HD,2000-04-11,67.375 +HD,2000-04-12,66.0 +HD,2000-04-13,62.5 +HD,2000-04-14,60.25 +HD,2000-04-17,57.25 +HD,2000-04-18,58.75 +HD,2000-04-19,58.75 +HD,2000-04-20,58.625 +HD,2000-04-24,59.5625 +HD,2000-04-25,59.0 +HD,2000-04-26,60.5 +HD,2000-04-27,58.8125 +HD,2000-04-28,56.5 +HD,2000-05-01,56.125 +HD,2000-05-02,56.8125 +HD,2000-05-03,54.0 +HD,2000-05-04,52.5 +HD,2000-05-05,53.3125 +HD,2000-05-08,53.5625 +HD,2000-05-09,52.5 +HD,2000-05-10,54.0 +HD,2000-05-11,53.875 +HD,2000-05-12,54.0 +HD,2000-05-15,56.5 +HD,2000-05-16,53.4375 +HD,2000-05-17,52.25 +HD,2000-05-18,51.5 +HD,2000-05-19,51.5625 +HD,2000-05-22,50.375 +HD,2000-05-23,49.75 +HD,2000-05-24,46.75 +HD,2000-05-25,46.5 +HD,2000-05-26,46.875 +HD,2000-05-30,47.25 +HD,2000-05-31,49.0 +HD,2000-06-01,49.875 +HD,2000-06-02,53.625 +HD,2000-06-05,52.375 +HD,2000-06-06,50.375 +HD,2000-06-07,50.5625 +HD,2000-06-08,49.875 +HD,2000-06-09,48.1875 +HD,2000-06-12,46.0 +HD,2000-06-13,49.375 +HD,2000-06-14,51.0 +HD,2000-06-15,50.875 +HD,2000-06-16,49.8125 +HD,2000-06-19,50.0 +HD,2000-06-20,48.875 +HD,2000-06-21,48.5625 +HD,2000-06-22,47.875 +HD,2000-06-23,48.0 +HD,2000-06-26,47.125 +HD,2000-06-27,49.5625 +HD,2000-06-28,48.125 +HD,2000-06-29,47.875 +HD,2000-06-30,49.9375 +HD,2000-07-03,49.6875 +HD,2000-07-05,50.25 +HD,2000-07-06,51.25 +HD,2000-07-07,55.5 +HD,2000-07-10,57.5 +HD,2000-07-11,57.625 +HD,2000-07-12,57.375 +HD,2000-07-13,56.1875 +HD,2000-07-14,56.4375 +HD,2000-07-17,56.875 +HD,2000-07-18,57.375 +HD,2000-07-19,57.125 +HD,2000-07-20,58.0625 +HD,2000-07-21,57.125 +HD,2000-07-24,56.0 +HD,2000-07-25,55.0 +HD,2000-07-26,53.5625 +HD,2000-07-27,54.75 +HD,2000-07-28,52.6875 +HD,2000-07-31,51.75 +HD,2000-08-01,52.0 +HD,2000-08-02,53.125 +HD,2000-08-03,51.75 +HD,2000-08-04,54.0 +HD,2000-08-07,55.0 +HD,2000-08-08,57.0 +HD,2000-08-09,58.0 +HD,2000-08-10,55.125 +HD,2000-08-11,55.9375 +HD,2000-08-14,59.0 +HD,2000-08-15,53.5 +HD,2000-08-16,51.0 +HD,2000-08-17,51.3125 +HD,2000-08-18,51.375 +HD,2000-08-21,50.875 +HD,2000-08-22,51.1875 +HD,2000-08-23,51.375 +HD,2000-08-24,50.4375 +HD,2000-08-25,50.5 +HD,2000-08-28,50.0 +HD,2000-08-29,49.6875 +HD,2000-08-30,48.375 +HD,2000-08-31,48.0625 +HD,2000-09-01,48.5625 +HD,2000-09-05,50.125 +HD,2000-09-06,50.625 +HD,2000-09-07,50.5 +HD,2000-09-08,52.9375 +HD,2000-09-11,54.25 +HD,2000-09-12,55.875 +HD,2000-09-13,54.75 +HD,2000-09-14,55.5 +HD,2000-09-15,54.25 +HD,2000-09-18,55.0625 +HD,2000-09-19,53.0 +HD,2000-09-20,53.0 +HD,2000-09-21,55.0 +HD,2000-09-22,55.9375 +HD,2000-09-25,54.625 +HD,2000-09-26,53.375 +HD,2000-09-27,54.75 +HD,2000-09-28,55.0 +HD,2000-09-29,52.9375 +HD,2000-10-02,52.5625 +HD,2000-10-03,53.8125 +HD,2000-10-04,55.5625 +HD,2000-10-05,53.75 +HD,2000-10-06,51.0625 +HD,2000-10-09,50.875 +HD,2000-10-10,50.6875 +HD,2000-10-11,48.9375 +HD,2000-10-12,34.875 +HD,2000-10-13,36.3125 +HD,2000-10-16,37.6875 +HD,2000-10-17,35.125 +HD,2000-10-18,36.5 +HD,2000-10-19,38.625 +HD,2000-10-20,39.4375 +HD,2000-10-23,40.5625 +HD,2000-10-24,39.25 +HD,2000-10-25,38.375 +HD,2000-10-26,38.9375 +HD,2000-10-27,39.375 +HD,2000-10-30,40.9375 +HD,2000-10-31,43.0 +HD,2000-11-01,44.0625 +HD,2000-11-02,42.75 +HD,2000-11-03,41.25 +HD,2000-11-06,41.3125 +HD,2000-11-07,41.375 +HD,2000-11-08,41.25 +HD,2000-11-09,38.8125 +HD,2000-11-10,36.25 +HD,2000-11-13,37.375 +HD,2000-11-14,39.1875 +HD,2000-11-15,39.625 +HD,2000-11-16,39.1875 +HD,2000-11-17,38.8125 +HD,2000-11-20,38.875 +HD,2000-11-21,38.25 +HD,2000-11-22,36.75 +HD,2000-11-24,37.5 +HD,2000-11-27,38.75 +HD,2000-11-28,39.5625 +HD,2000-11-29,40.0 +HD,2000-11-30,39.1875 +HD,2000-12-01,38.9375 +HD,2000-12-04,40.75 +HD,2000-12-05,44.0 +HD,2000-12-06,45.0625 +HD,2000-12-07,44.9375 +HD,2000-12-08,47.25 +HD,2000-12-11,45.125 +HD,2000-12-12,45.0 +HD,2000-12-13,45.1875 +HD,2000-12-14,43.875 +HD,2000-12-15,41.9375 +HD,2000-12-18,44.125 +HD,2000-12-19,42.625 +HD,2000-12-20,41.125 +HD,2000-12-21,42.875 +HD,2000-12-22,41.625 +HD,2000-12-26,40.6875 +HD,2000-12-27,42.75 +HD,2000-12-28,43.625 +HD,2000-12-29,45.6875 +HD,2001-01-02,45.5625 +HD,2001-01-03,51.4375 +HD,2001-01-04,51.6875 +HD,2001-01-05,49.75 +HD,2001-01-08,47.6875 +HD,2001-01-09,45.875 +HD,2001-01-10,47.4375 +HD,2001-01-11,49.0625 +HD,2001-01-12,49.125 +HD,2001-01-16,48.875 +HD,2001-01-17,46.375 +HD,2001-01-18,44.25 +HD,2001-01-19,41.0 +HD,2001-01-22,43.75 +HD,2001-01-23,44.75 +HD,2001-01-24,45.0625 +HD,2001-01-25,46.0 +HD,2001-01-26,44.75 +HD,2001-01-29,45.5 +HD,2001-01-30,46.0 +HD,2001-01-31,48.20000076293945 +HD,2001-02-01,48.650001525878906 +HD,2001-02-02,46.88999938964844 +HD,2001-02-05,46.61000061035156 +HD,2001-02-06,45.650001525878906 +HD,2001-02-07,45.779998779296875 +HD,2001-02-08,43.9900016784668 +HD,2001-02-09,44.43000030517578 +HD,2001-02-12,45.72999954223633 +HD,2001-02-13,46.310001373291016 +HD,2001-02-14,45.720001220703125 +HD,2001-02-15,44.61000061035156 +HD,2001-02-16,43.0 +HD,2001-02-20,44.09000015258789 +HD,2001-02-21,40.95000076293945 +HD,2001-02-22,40.0 +HD,2001-02-23,40.0099983215332 +HD,2001-02-26,43.75 +HD,2001-02-27,44.599998474121094 +HD,2001-02-28,42.5 +HD,2001-03-01,41.5 +HD,2001-03-02,41.54999923706055 +HD,2001-03-05,41.43000030517578 +HD,2001-03-06,41.36000061035156 +HD,2001-03-07,43.70000076293945 +HD,2001-03-08,44.720001220703125 +HD,2001-03-09,44.52000045776367 +HD,2001-03-12,42.060001373291016 +HD,2001-03-13,42.70000076293945 +HD,2001-03-14,41.619998931884766 +HD,2001-03-15,43.20000076293945 +HD,2001-03-16,42.2599983215332 +HD,2001-03-19,42.5 +HD,2001-03-20,41.95000076293945 +HD,2001-03-21,41.5 +HD,2001-03-22,40.7599983215332 +HD,2001-03-23,39.66999816894531 +HD,2001-03-26,41.349998474121094 +HD,2001-03-27,43.459999084472656 +HD,2001-03-28,43.22999954223633 +HD,2001-03-29,42.65999984741211 +HD,2001-03-30,43.099998474121094 +HD,2001-04-02,42.54999923706055 +HD,2001-04-03,42.599998474121094 +HD,2001-04-04,42.29999923706055 +HD,2001-04-05,43.959999084472656 +HD,2001-04-06,43.779998779296875 +HD,2001-04-09,42.189998626708984 +HD,2001-04-10,43.0099983215332 +HD,2001-04-11,41.5 +HD,2001-04-12,41.650001525878906 +HD,2001-04-16,41.5 +HD,2001-04-17,41.90999984741211 +HD,2001-04-18,45.61000061035156 +HD,2001-04-19,46.08000183105469 +HD,2001-04-20,46.209999084472656 +HD,2001-04-23,46.189998626708984 +HD,2001-04-24,45.02000045776367 +HD,2001-04-25,46.02000045776367 +HD,2001-04-26,47.29999923706055 +HD,2001-04-27,48.099998474121094 +HD,2001-04-30,47.099998474121094 +HD,2001-05-01,49.2400016784668 +HD,2001-05-02,48.790000915527344 +HD,2001-05-03,48.5099983215332 +HD,2001-05-04,49.59000015258789 +HD,2001-05-07,49.09000015258789 +HD,2001-05-08,50.0099983215332 +HD,2001-05-09,48.5099983215332 +HD,2001-05-10,49.25 +HD,2001-05-11,49.880001068115234 +HD,2001-05-14,49.150001525878906 +HD,2001-05-15,50.099998474121094 +HD,2001-05-16,51.209999084472656 +HD,2001-05-17,52.0 +HD,2001-05-18,52.70000076293945 +HD,2001-05-21,53.380001068115234 +HD,2001-05-22,52.9900016784668 +HD,2001-05-23,52.619998931884766 +HD,2001-05-24,53.45000076293945 +HD,2001-05-25,52.279998779296875 +HD,2001-05-29,50.540000915527344 +HD,2001-05-30,49.9900016784668 +HD,2001-05-31,49.290000915527344 +HD,2001-06-01,49.2599983215332 +HD,2001-06-04,50.0 +HD,2001-06-05,50.349998474121094 +HD,2001-06-06,49.5099983215332 +HD,2001-06-07,50.709999084472656 +HD,2001-06-08,50.79999923706055 +HD,2001-06-11,50.72999954223633 +HD,2001-06-12,51.11000061035156 +HD,2001-06-13,50.5099983215332 +HD,2001-06-14,49.5099983215332 +HD,2001-06-15,48.900001525878906 +HD,2001-06-18,49.0 +HD,2001-06-19,49.4900016784668 +HD,2001-06-20,49.2400016784668 +HD,2001-06-21,50.779998779296875 +HD,2001-06-22,50.709999084472656 +HD,2001-06-25,49.0 +HD,2001-06-26,47.150001525878906 +HD,2001-06-27,46.849998474121094 +HD,2001-06-28,47.0 +HD,2001-06-29,47.2400016784668 +HD,2001-07-02,47.70000076293945 +HD,2001-07-03,47.88999938964844 +HD,2001-07-05,46.65999984741211 +HD,2001-07-06,45.36000061035156 +HD,2001-07-09,45.9900016784668 +HD,2001-07-10,45.0 +HD,2001-07-11,45.709999084472656 +HD,2001-07-12,48.0 +HD,2001-07-13,48.70000076293945 +HD,2001-07-16,49.099998474121094 +HD,2001-07-17,49.52000045776367 +HD,2001-07-18,49.2400016784668 +HD,2001-07-19,49.79999923706055 +HD,2001-07-20,49.400001525878906 +HD,2001-07-23,47.970001220703125 +HD,2001-07-24,47.13999938964844 +HD,2001-07-25,49.209999084472656 +HD,2001-07-26,49.5 +HD,2001-07-27,49.650001525878906 +HD,2001-07-30,49.54999923706055 +HD,2001-07-31,50.369998931884766 +HD,2001-08-01,49.779998779296875 +HD,2001-08-02,49.779998779296875 +HD,2001-08-03,49.130001068115234 +HD,2001-08-06,48.279998779296875 +HD,2001-08-07,48.9900016784668 +HD,2001-08-08,47.880001068115234 +HD,2001-08-09,48.47999954223633 +HD,2001-08-10,48.459999084472656 +HD,2001-08-13,48.099998474121094 +HD,2001-08-14,49.29999923706055 +HD,2001-08-15,49.189998626708984 +HD,2001-08-16,49.88999938964844 +HD,2001-08-17,49.22999954223633 +HD,2001-08-20,49.79999923706055 +HD,2001-08-21,48.099998474121094 +HD,2001-08-22,48.849998474121094 +HD,2001-08-23,47.9900016784668 +HD,2001-08-24,49.939998626708984 +HD,2001-08-27,48.9900016784668 +HD,2001-08-28,47.900001525878906 +HD,2001-08-29,47.0 +HD,2001-08-30,45.81999969482422 +HD,2001-08-31,45.95000076293945 +HD,2001-09-04,46.81999969482422 +HD,2001-09-05,45.9900016784668 +HD,2001-09-06,43.54999923706055 +HD,2001-09-07,40.95000076293945 +HD,2001-09-10,40.54999923706055 +HD,2001-09-17,36.20000076293945 +HD,2001-09-18,36.689998626708984 +HD,2001-09-19,35.29999923706055 +HD,2001-09-20,32.79999923706055 +HD,2001-09-21,33.11000061035156 +HD,2001-09-24,36.0099983215332 +HD,2001-09-25,36.29999923706055 +HD,2001-09-26,35.54999923706055 +HD,2001-09-27,36.900001525878906 +HD,2001-09-28,38.369998931884766 +HD,2001-10-01,37.81999969482422 +HD,2001-10-02,39.04999923706055 +HD,2001-10-03,40.83000183105469 +HD,2001-10-04,39.189998626708984 +HD,2001-10-05,39.40999984741211 +HD,2001-10-08,38.369998931884766 +HD,2001-10-09,37.900001525878906 +HD,2001-10-10,40.209999084472656 +HD,2001-10-11,43.099998474121094 +HD,2001-10-12,41.68000030517578 +HD,2001-10-15,40.959999084472656 +HD,2001-10-16,41.619998931884766 +HD,2001-10-17,40.5099983215332 +HD,2001-10-18,40.70000076293945 +HD,2001-10-19,40.40999984741211 +HD,2001-10-22,39.95000076293945 +HD,2001-10-23,40.349998474121094 +HD,2001-10-24,40.20000076293945 +HD,2001-10-25,40.45000076293945 +HD,2001-10-26,40.290000915527344 +HD,2001-10-29,38.619998931884766 +HD,2001-10-30,37.599998474121094 +HD,2001-10-31,38.22999954223633 +HD,2001-11-01,38.400001525878906 +HD,2001-11-02,40.31999969482422 +HD,2001-11-05,41.54999923706055 +HD,2001-11-06,42.70000076293945 +HD,2001-11-07,41.95000076293945 +HD,2001-11-08,41.88999938964844 +HD,2001-11-09,42.11000061035156 +HD,2001-11-12,41.119998931884766 +HD,2001-11-13,44.0 +HD,2001-11-14,46.22999954223633 +HD,2001-11-15,46.4900016784668 +HD,2001-11-16,45.79999923706055 +HD,2001-11-19,47.06999969482422 +HD,2001-11-20,46.18000030517578 +HD,2001-11-21,46.380001068115234 +HD,2001-11-23,46.58000183105469 +HD,2001-11-26,45.52000045776367 +HD,2001-11-27,43.349998474121094 +HD,2001-11-28,43.79999923706055 +HD,2001-11-29,44.02000045776367 +HD,2001-11-30,46.650001525878906 +HD,2001-12-03,46.38999938964844 +HD,2001-12-04,47.70000076293945 +HD,2001-12-05,49.900001525878906 +HD,2001-12-06,49.150001525878906 +HD,2001-12-07,49.40999984741211 +HD,2001-12-10,48.2599983215332 +HD,2001-12-11,47.970001220703125 +HD,2001-12-12,48.349998474121094 +HD,2001-12-13,48.0 +HD,2001-12-14,49.810001373291016 +HD,2001-12-17,50.0 +HD,2001-12-18,50.15999984741211 +HD,2001-12-19,50.599998474121094 +HD,2001-12-20,50.310001373291016 +HD,2001-12-21,51.5 +HD,2001-12-24,51.31999969482422 +HD,2001-12-26,51.619998931884766 +HD,2001-12-27,51.439998626708984 +HD,2001-12-28,51.5 +HD,2001-12-31,51.0099983215332 +HD,2002-01-02,50.38999938964844 +HD,2002-01-03,50.04999923706055 +HD,2002-01-04,50.95000076293945 +HD,2002-01-07,50.59000015258789 +HD,2002-01-08,51.099998474121094 +HD,2002-01-09,50.2599983215332 +HD,2002-01-10,50.29999923706055 +HD,2002-01-11,50.459999084472656 +HD,2002-01-14,49.529998779296875 +HD,2002-01-15,49.70000076293945 +HD,2002-01-16,49.09000015258789 +HD,2002-01-17,48.0 +HD,2002-01-18,48.5 +HD,2002-01-22,48.5 +HD,2002-01-23,48.52000045776367 +HD,2002-01-24,47.9900016784668 +HD,2002-01-25,47.0 +HD,2002-01-28,47.79999923706055 +HD,2002-01-29,47.0 +HD,2002-01-30,49.06999969482422 +HD,2002-01-31,50.09000015258789 +HD,2002-02-01,49.400001525878906 +HD,2002-02-04,48.9900016784668 +HD,2002-02-05,49.099998474121094 +HD,2002-02-06,48.90999984741211 +HD,2002-02-07,48.849998474121094 +HD,2002-02-08,49.70000076293945 +HD,2002-02-11,50.5 +HD,2002-02-12,50.310001373291016 +HD,2002-02-13,51.2400016784668 +HD,2002-02-14,51.54999923706055 +HD,2002-02-15,50.52000045776367 +HD,2002-02-19,50.349998474121094 +HD,2002-02-20,51.709999084472656 +HD,2002-02-21,51.29999923706055 +HD,2002-02-22,51.0 +HD,2002-02-25,52.06999969482422 +HD,2002-02-26,51.5099983215332 +HD,2002-02-27,50.91999816894531 +HD,2002-02-28,50.0 +HD,2002-03-01,50.290000915527344 +HD,2002-03-04,49.900001525878906 +HD,2002-03-05,47.5 +HD,2002-03-06,48.70000076293945 +HD,2002-03-07,48.400001525878906 +HD,2002-03-08,48.939998626708984 +HD,2002-03-11,48.33000183105469 +HD,2002-03-12,48.349998474121094 +HD,2002-03-13,48.5 +HD,2002-03-14,48.349998474121094 +HD,2002-03-15,48.91999816894531 +HD,2002-03-18,48.709999084472656 +HD,2002-03-19,49.5 +HD,2002-03-20,49.63999938964844 +HD,2002-03-21,49.04999923706055 +HD,2002-03-22,49.36000061035156 +HD,2002-03-25,48.45000076293945 +HD,2002-03-26,49.0 +HD,2002-03-27,49.2599983215332 +HD,2002-03-28,48.61000061035156 +HD,2002-04-01,48.220001220703125 +HD,2002-04-02,47.5099983215332 +HD,2002-04-03,46.95000076293945 +HD,2002-04-04,48.150001525878906 +HD,2002-04-05,48.77000045776367 +HD,2002-04-08,49.5 +HD,2002-04-09,49.08000183105469 +HD,2002-04-10,49.7400016784668 +HD,2002-04-11,49.33000183105469 +HD,2002-04-12,50.36000061035156 +HD,2002-04-15,49.20000076293945 +HD,2002-04-16,49.84000015258789 +HD,2002-04-17,49.369998931884766 +HD,2002-04-18,49.52000045776367 +HD,2002-04-19,49.150001525878906 +HD,2002-04-22,48.5099983215332 +HD,2002-04-23,48.86000061035156 +HD,2002-04-24,48.16999816894531 +HD,2002-04-25,48.66999816894531 +HD,2002-04-26,48.09000015258789 +HD,2002-04-29,46.959999084472656 +HD,2002-04-30,46.369998931884766 +HD,2002-05-01,46.540000915527344 +HD,2002-05-02,46.79999923706055 +HD,2002-05-03,46.5 +HD,2002-05-06,44.70000076293945 +HD,2002-05-07,45.709999084472656 +HD,2002-05-08,46.349998474121094 +HD,2002-05-09,46.150001525878906 +HD,2002-05-10,45.5 +HD,2002-05-13,45.619998931884766 +HD,2002-05-14,47.97999954223633 +HD,2002-05-15,47.0 +HD,2002-05-16,47.0 +HD,2002-05-17,48.09000015258789 +HD,2002-05-20,48.5 +HD,2002-05-21,44.900001525878906 +HD,2002-05-22,44.25 +HD,2002-05-23,42.900001525878906 +HD,2002-05-24,43.41999816894531 +HD,2002-05-28,41.540000915527344 +HD,2002-05-29,40.95000076293945 +HD,2002-05-30,40.150001525878906 +HD,2002-05-31,41.689998626708984 +HD,2002-06-03,40.52000045776367 +HD,2002-06-04,40.099998474121094 +HD,2002-06-05,40.540000915527344 +HD,2002-06-06,39.0099983215332 +HD,2002-06-07,38.83000183105469 +HD,2002-06-10,39.95000076293945 +HD,2002-06-11,39.15999984741211 +HD,2002-06-12,38.060001373291016 +HD,2002-06-13,37.900001525878906 +HD,2002-06-14,36.97999954223633 +HD,2002-06-17,38.5 +HD,2002-06-18,37.599998474121094 +HD,2002-06-19,37.650001525878906 +HD,2002-06-20,36.5099983215332 +HD,2002-06-21,35.66999816894531 +HD,2002-06-24,36.66999816894531 +HD,2002-06-25,36.13999938964844 +HD,2002-06-26,36.540000915527344 +HD,2002-06-27,37.20000076293945 +HD,2002-06-28,36.72999954223633 +HD,2002-07-01,35.54999923706055 +HD,2002-07-02,33.75 +HD,2002-07-03,36.849998474121094 +HD,2002-07-05,37.9900016784668 +HD,2002-07-08,36.900001525878906 +HD,2002-07-09,35.349998474121094 +HD,2002-07-10,33.25 +HD,2002-07-11,31.399999618530273 +HD,2002-07-12,29.09000015258789 +HD,2002-07-15,30.0 +HD,2002-07-16,30.540000915527344 +HD,2002-07-17,30.8799991607666 +HD,2002-07-18,29.610000610351562 +HD,2002-07-19,28.700000762939453 +HD,2002-07-22,28.079999923706055 +HD,2002-07-23,28.149999618530273 +HD,2002-07-24,30.719999313354492 +HD,2002-07-25,28.850000381469727 +HD,2002-07-26,29.299999237060547 +HD,2002-07-29,30.979999542236328 +HD,2002-07-30,30.59000015258789 +HD,2002-07-31,30.8799991607666 +HD,2002-08-01,29.6299991607666 +HD,2002-08-02,28.43000030517578 +HD,2002-08-05,27.479999542236328 +HD,2002-08-06,28.030000686645508 +HD,2002-08-07,28.260000228881836 +HD,2002-08-08,27.139999389648438 +HD,2002-08-09,28.290000915527344 +HD,2002-08-12,26.700000762939453 +HD,2002-08-13,26.489999771118164 +HD,2002-08-14,28.280000686645508 +HD,2002-08-15,28.93000030517578 +HD,2002-08-16,28.100000381469727 +HD,2002-08-19,29.030000686645508 +HD,2002-08-20,30.25 +HD,2002-08-21,32.68000030517578 +HD,2002-08-22,33.86000061035156 +HD,2002-08-23,33.529998779296875 +HD,2002-08-26,33.93000030517578 +HD,2002-08-27,33.060001373291016 +HD,2002-08-28,32.70000076293945 +HD,2002-08-29,33.040000915527344 +HD,2002-08-30,32.93000030517578 +HD,2002-09-03,31.860000610351562 +HD,2002-09-04,32.59000015258789 +HD,2002-09-05,32.099998474121094 +HD,2002-09-06,33.25 +HD,2002-09-09,33.2599983215332 +HD,2002-09-10,33.0 +HD,2002-09-11,33.22999954223633 +HD,2002-09-12,32.47999954223633 +HD,2002-09-13,33.45000076293945 +HD,2002-09-16,34.02000045776367 +HD,2002-09-17,33.15999984741211 +HD,2002-09-18,33.18000030517578 +HD,2002-09-19,32.209999084472656 +HD,2002-09-20,31.229999542236328 +HD,2002-09-23,29.8799991607666 +HD,2002-09-24,28.40999984741211 +HD,2002-09-25,27.600000381469727 +HD,2002-09-26,28.270000457763672 +HD,2002-09-27,26.760000228881836 +HD,2002-09-30,26.100000381469727 +HD,2002-10-01,26.3799991607666 +HD,2002-10-02,24.950000762939453 +HD,2002-10-03,24.959999084472656 +HD,2002-10-04,25.799999237060547 +HD,2002-10-07,24.209999084472656 +HD,2002-10-08,25.25 +HD,2002-10-09,23.65999984741211 +HD,2002-10-10,24.600000381469727 +HD,2002-10-11,26.209999084472656 +HD,2002-10-14,26.549999237060547 +HD,2002-10-15,29.399999618530273 +HD,2002-10-16,28.450000762939453 +HD,2002-10-17,29.149999618530273 +HD,2002-10-18,30.40999984741211 +HD,2002-10-21,29.850000381469727 +HD,2002-10-22,29.56999969482422 +HD,2002-10-23,30.440000534057617 +HD,2002-10-24,29.889999389648438 +HD,2002-10-25,30.579999923706055 +HD,2002-10-28,30.149999618530273 +HD,2002-10-29,29.940000534057617 +HD,2002-10-30,29.469999313354492 +HD,2002-10-31,28.8799991607666 +HD,2002-11-01,28.399999618530273 +HD,2002-11-04,27.209999084472656 +HD,2002-11-05,28.280000686645508 +HD,2002-11-06,28.299999237060547 +HD,2002-11-07,27.190000534057617 +HD,2002-11-08,26.649999618530273 +HD,2002-11-11,26.239999771118164 +HD,2002-11-12,26.93000030517578 +HD,2002-11-13,26.950000762939453 +HD,2002-11-14,27.84000015258789 +HD,2002-11-15,28.31999969482422 +HD,2002-11-18,28.600000381469727 +HD,2002-11-19,24.90999984741211 +HD,2002-11-20,24.700000762939453 +HD,2002-11-21,24.979999542236328 +HD,2002-11-22,25.149999618530273 +HD,2002-11-25,25.450000762939453 +HD,2002-11-26,25.020000457763672 +HD,2002-11-27,26.09000015258789 +HD,2002-11-29,26.399999618530273 +HD,2002-12-02,26.469999313354492 +HD,2002-12-03,26.0 +HD,2002-12-04,26.010000228881836 +HD,2002-12-05,25.969999313354492 +HD,2002-12-06,26.100000381469727 +HD,2002-12-09,25.75 +HD,2002-12-10,26.899999618530273 +HD,2002-12-11,26.770000457763672 +HD,2002-12-12,27.290000915527344 +HD,2002-12-13,26.389999389648438 +HD,2002-12-16,26.709999084472656 +HD,2002-12-17,25.700000762939453 +HD,2002-12-18,25.469999313354492 +HD,2002-12-19,24.940000534057617 +HD,2002-12-20,24.829999923706055 +HD,2002-12-23,24.450000762939453 +HD,2002-12-24,24.200000762939453 +HD,2002-12-26,24.190000534057617 +HD,2002-12-27,23.770000457763672 +HD,2002-12-30,23.68000030517578 +HD,2002-12-31,24.020000457763672 +HD,2003-01-02,24.8799991607666 +HD,2003-01-03,21.3799991607666 +HD,2003-01-06,21.81999969482422 +HD,2003-01-07,21.459999084472656 +HD,2003-01-08,21.15999984741211 +HD,2003-01-09,21.469999313354492 +HD,2003-01-10,21.579999923706055 +HD,2003-01-13,21.959999084472656 +HD,2003-01-14,22.040000915527344 +HD,2003-01-15,21.8700008392334 +HD,2003-01-16,22.170000076293945 +HD,2003-01-17,22.43000030517578 +HD,2003-01-21,21.799999237060547 +HD,2003-01-22,21.579999923706055 +HD,2003-01-23,21.959999084472656 +HD,2003-01-24,21.260000228881836 +HD,2003-01-27,20.600000381469727 +HD,2003-01-28,20.530000686645508 +HD,2003-01-29,20.969999313354492 +HD,2003-01-30,20.719999313354492 +HD,2003-01-31,20.899999618530273 +HD,2003-02-03,21.3799991607666 +HD,2003-02-04,21.110000610351562 +HD,2003-02-05,21.309999465942383 +HD,2003-02-06,21.6299991607666 +HD,2003-02-07,21.309999465942383 +HD,2003-02-10,21.579999923706055 +HD,2003-02-11,21.280000686645508 +HD,2003-02-12,21.200000762939453 +HD,2003-02-13,20.700000762939453 +HD,2003-02-14,21.350000381469727 +HD,2003-02-18,21.899999618530273 +HD,2003-02-19,21.84000015258789 +HD,2003-02-20,21.649999618530273 +HD,2003-02-21,22.40999984741211 +HD,2003-02-24,22.18000030517578 +HD,2003-02-25,22.84000015258789 +HD,2003-02-26,22.8799991607666 +HD,2003-02-27,23.110000610351562 +HD,2003-02-28,23.450000762939453 +HD,2003-03-03,23.09000015258789 +HD,2003-03-04,22.100000381469727 +HD,2003-03-05,22.149999618530273 +HD,2003-03-06,22.100000381469727 +HD,2003-03-07,22.520000457763672 +HD,2003-03-10,21.920000076293945 +HD,2003-03-11,21.75 +HD,2003-03-12,22.170000076293945 +HD,2003-03-13,23.149999618530273 +HD,2003-03-14,22.989999771118164 +HD,2003-03-17,23.899999618530273 +HD,2003-03-18,23.940000534057617 +HD,2003-03-19,24.549999237060547 +HD,2003-03-20,24.920000076293945 +HD,2003-03-21,25.780000686645508 +HD,2003-03-24,24.3799991607666 +HD,2003-03-25,25.110000610351562 +HD,2003-03-26,25.420000076293945 +HD,2003-03-27,25.059999465942383 +HD,2003-03-28,24.6299991607666 +HD,2003-03-31,24.360000610351562 +HD,2003-04-01,24.790000915527344 +HD,2003-04-02,25.8799991607666 +HD,2003-04-03,26.030000686645508 +HD,2003-04-04,26.43000030517578 +HD,2003-04-07,26.329999923706055 +HD,2003-04-08,26.43000030517578 +HD,2003-04-09,25.75 +HD,2003-04-10,25.8700008392334 +HD,2003-04-11,25.899999618530273 +HD,2003-04-14,26.549999237060547 +HD,2003-04-15,27.15999984741211 +HD,2003-04-16,26.649999618530273 +HD,2003-04-17,27.3700008392334 +HD,2003-04-21,27.469999313354492 +HD,2003-04-22,27.649999618530273 +HD,2003-04-23,27.8799991607666 +HD,2003-04-24,27.649999618530273 +HD,2003-04-25,27.469999313354492 +HD,2003-04-28,27.90999984741211 +HD,2003-04-29,28.25 +HD,2003-04-30,28.1299991607666 +HD,2003-05-01,27.5 +HD,2003-05-02,28.510000228881836 +HD,2003-05-05,28.920000076293945 +HD,2003-05-06,29.479999542236328 +HD,2003-05-07,29.59000015258789 +HD,2003-05-08,29.229999542236328 +HD,2003-05-09,29.709999084472656 +HD,2003-05-12,30.079999923706055 +HD,2003-05-13,29.950000762939453 +HD,2003-05-14,29.600000381469727 +HD,2003-05-15,29.3700008392334 +HD,2003-05-16,29.190000534057617 +HD,2003-05-19,28.06999969482422 +HD,2003-05-20,30.670000076293945 +HD,2003-05-21,30.6200008392334 +HD,2003-05-22,30.84000015258789 +HD,2003-05-23,30.540000915527344 +HD,2003-05-27,31.450000762939453 +HD,2003-05-28,31.760000228881836 +HD,2003-05-29,32.5 +HD,2003-05-30,32.4900016784668 +HD,2003-06-02,32.63999938964844 +HD,2003-06-03,32.689998626708984 +HD,2003-06-04,32.4900016784668 +HD,2003-06-05,32.81999969482422 +HD,2003-06-06,32.86000061035156 +HD,2003-06-09,32.54999923706055 +HD,2003-06-10,32.560001373291016 +HD,2003-06-11,32.88999938964844 +HD,2003-06-12,32.93000030517578 +HD,2003-06-13,33.560001373291016 +HD,2003-06-16,34.459999084472656 +HD,2003-06-17,34.439998626708984 +HD,2003-06-18,33.43000030517578 +HD,2003-06-19,32.91999816894531 +HD,2003-06-20,32.4900016784668 +HD,2003-06-23,31.920000076293945 +HD,2003-06-24,32.220001220703125 +HD,2003-06-25,32.45000076293945 +HD,2003-06-26,32.470001220703125 +HD,2003-06-27,32.470001220703125 +HD,2003-06-30,33.119998931884766 +HD,2003-07-01,33.099998474121094 +HD,2003-07-02,33.439998626708984 +HD,2003-07-03,33.400001525878906 +HD,2003-07-07,33.77000045776367 +HD,2003-07-08,34.54999923706055 +HD,2003-07-09,33.4900016784668 +HD,2003-07-10,32.43000030517578 +HD,2003-07-11,33.16999816894531 +HD,2003-07-14,33.380001068115234 +HD,2003-07-15,33.16999816894531 +HD,2003-07-16,33.5 +HD,2003-07-17,33.099998474121094 +HD,2003-07-18,33.08000183105469 +HD,2003-07-21,32.150001525878906 +HD,2003-07-22,31.760000228881836 +HD,2003-07-23,32.119998931884766 +HD,2003-07-24,31.479999542236328 +HD,2003-07-25,32.0 +HD,2003-07-28,31.75 +HD,2003-07-29,31.56999969482422 +HD,2003-07-30,31.299999237060547 +HD,2003-07-31,31.200000762939453 +HD,2003-08-01,30.799999237060547 +HD,2003-08-04,30.950000762939453 +HD,2003-08-05,30.299999237060547 +HD,2003-08-06,31.31999969482422 +HD,2003-08-07,31.959999084472656 +HD,2003-08-08,32.720001220703125 +HD,2003-08-11,32.689998626708984 +HD,2003-08-12,33.130001068115234 +HD,2003-08-13,33.18000030517578 +HD,2003-08-14,33.08000183105469 +HD,2003-08-15,33.540000915527344 +HD,2003-08-18,33.900001525878906 +HD,2003-08-19,32.15999984741211 +HD,2003-08-20,32.56999969482422 +HD,2003-08-21,32.7599983215332 +HD,2003-08-22,32.79999923706055 +HD,2003-08-25,32.47999954223633 +HD,2003-08-26,32.2400016784668 +HD,2003-08-27,32.459999084472656 +HD,2003-08-28,32.2599983215332 +HD,2003-08-29,32.15999984741211 +HD,2003-09-02,32.2599983215332 +HD,2003-09-03,32.790000915527344 +HD,2003-09-04,34.2400016784668 +HD,2003-09-05,33.7599983215332 +HD,2003-09-08,33.75 +HD,2003-09-09,32.150001525878906 +HD,2003-09-10,31.770000457763672 +HD,2003-09-11,31.760000228881836 +HD,2003-09-12,31.59000015258789 +HD,2003-09-15,32.779998779296875 +HD,2003-09-16,33.29999923706055 +HD,2003-09-17,33.0 +HD,2003-09-18,33.18000030517578 +HD,2003-09-19,33.099998474121094 +HD,2003-09-22,32.7400016784668 +HD,2003-09-23,33.0 +HD,2003-09-24,32.400001525878906 +HD,2003-09-25,32.150001525878906 +HD,2003-09-26,31.979999542236328 +HD,2003-09-29,32.150001525878906 +HD,2003-09-30,31.850000381469727 +HD,2003-10-01,32.900001525878906 +HD,2003-10-02,33.25 +HD,2003-10-03,33.630001068115234 +HD,2003-10-06,34.02000045776367 +HD,2003-10-07,34.470001220703125 +HD,2003-10-08,34.38999938964844 +HD,2003-10-09,35.119998931884766 +HD,2003-10-10,34.91999816894531 +HD,2003-10-13,35.5 +HD,2003-10-14,35.33000183105469 +HD,2003-10-15,36.290000915527344 +HD,2003-10-16,36.310001373291016 +HD,2003-10-17,36.150001525878906 +HD,2003-10-20,36.099998474121094 +HD,2003-10-21,36.150001525878906 +HD,2003-10-22,36.060001373291016 +HD,2003-10-23,35.84000015258789 +HD,2003-10-24,35.599998474121094 +HD,2003-10-27,36.0 +HD,2003-10-28,37.5 +HD,2003-10-29,37.22999954223633 +HD,2003-10-30,37.060001373291016 +HD,2003-10-31,37.06999969482422 +HD,2003-11-03,37.52000045776367 +HD,2003-11-04,37.27000045776367 +HD,2003-11-05,37.099998474121094 +HD,2003-11-06,37.31999969482422 +HD,2003-11-07,37.369998931884766 +HD,2003-11-10,37.060001373291016 +HD,2003-11-11,36.93000030517578 +HD,2003-11-12,36.939998626708984 +HD,2003-11-13,36.31999969482422 +HD,2003-11-14,36.189998626708984 +HD,2003-11-17,35.470001220703125 +HD,2003-11-18,34.95000076293945 +HD,2003-11-19,35.459999084472656 +HD,2003-11-20,35.310001373291016 +HD,2003-11-21,35.65999984741211 +HD,2003-11-24,36.47999954223633 +HD,2003-11-25,36.619998931884766 +HD,2003-11-26,36.54999923706055 +HD,2003-11-28,36.7599983215332 +HD,2003-12-01,36.77000045776367 +HD,2003-12-02,35.869998931884766 +HD,2003-12-03,35.529998779296875 +HD,2003-12-04,34.86000061035156 +HD,2003-12-05,34.720001220703125 +HD,2003-12-08,34.70000076293945 +HD,2003-12-09,34.040000915527344 +HD,2003-12-10,33.08000183105469 +HD,2003-12-11,34.529998779296875 +HD,2003-12-12,34.650001525878906 +HD,2003-12-15,34.349998474121094 +HD,2003-12-16,34.36000061035156 +HD,2003-12-17,35.13999938964844 +HD,2003-12-18,35.33000183105469 +HD,2003-12-19,35.5 +HD,2003-12-22,34.83000183105469 +HD,2003-12-23,34.599998474121094 +HD,2003-12-24,34.689998626708984 +HD,2003-12-26,34.880001068115234 +HD,2003-12-29,35.58000183105469 +HD,2003-12-30,35.290000915527344 +HD,2003-12-31,35.4900016784668 +HD,2004-01-02,35.02000045776367 +HD,2004-01-05,35.029998779296875 +HD,2004-01-06,35.40999984741211 +HD,2004-01-07,35.900001525878906 +HD,2004-01-08,35.599998474121094 +HD,2004-01-09,35.689998626708984 +HD,2004-01-12,35.20000076293945 +HD,2004-01-13,35.08000183105469 +HD,2004-01-14,35.470001220703125 +HD,2004-01-15,35.43000030517578 +HD,2004-01-16,34.939998626708984 +HD,2004-01-20,35.0099983215332 +HD,2004-01-21,35.63999938964844 +HD,2004-01-22,35.93000030517578 +HD,2004-01-23,35.91999816894531 +HD,2004-01-26,36.29999923706055 +HD,2004-01-27,35.939998626708984 +HD,2004-01-28,34.84000015258789 +HD,2004-01-29,35.599998474121094 +HD,2004-01-30,35.470001220703125 +HD,2004-02-02,35.290000915527344 +HD,2004-02-03,35.04999923706055 +HD,2004-02-04,35.459999084472656 +HD,2004-02-05,35.5 +HD,2004-02-06,36.33000183105469 +HD,2004-02-09,36.16999816894531 +HD,2004-02-10,36.04999923706055 +HD,2004-02-11,36.83000183105469 +HD,2004-02-12,36.56999969482422 +HD,2004-02-13,36.16999816894531 +HD,2004-02-17,36.29999923706055 +HD,2004-02-18,35.88999938964844 +HD,2004-02-19,35.560001373291016 +HD,2004-02-20,35.70000076293945 +HD,2004-02-23,35.380001068115234 +HD,2004-02-24,35.9900016784668 +HD,2004-02-25,36.40999984741211 +HD,2004-02-26,36.84000015258789 +HD,2004-02-27,36.310001373291016 +HD,2004-03-01,36.84000015258789 +HD,2004-03-02,37.029998779296875 +HD,2004-03-03,37.04999923706055 +HD,2004-03-04,37.099998474121094 +HD,2004-03-05,37.45000076293945 +HD,2004-03-08,37.220001220703125 +HD,2004-03-09,36.970001220703125 +HD,2004-03-10,36.400001525878906 +HD,2004-03-11,36.09000015258789 +HD,2004-03-12,36.09000015258789 +HD,2004-03-15,35.40999984741211 +HD,2004-03-16,35.86000061035156 +HD,2004-03-17,36.5 +HD,2004-03-18,36.9900016784668 +HD,2004-03-19,36.68000030517578 +HD,2004-03-22,36.060001373291016 +HD,2004-03-23,36.209999084472656 +HD,2004-03-24,35.9900016784668 +HD,2004-03-25,37.150001525878906 +HD,2004-03-26,36.93000030517578 +HD,2004-03-29,37.29999923706055 +HD,2004-03-30,37.40999984741211 +HD,2004-03-31,37.36000061035156 +HD,2004-04-01,37.08000183105469 +HD,2004-04-02,36.68000030517578 +HD,2004-04-05,37.2400016784668 +HD,2004-04-06,36.939998626708984 +HD,2004-04-07,36.4900016784668 +HD,2004-04-08,36.20000076293945 +HD,2004-04-12,36.459999084472656 +HD,2004-04-13,35.86000061035156 +HD,2004-04-14,35.81999969482422 +HD,2004-04-15,35.86000061035156 +HD,2004-04-16,36.20000076293945 +HD,2004-04-19,36.0 +HD,2004-04-20,35.650001525878906 +HD,2004-04-21,35.540000915527344 +HD,2004-04-22,36.349998474121094 +HD,2004-04-23,36.4900016784668 +HD,2004-04-26,36.349998474121094 +HD,2004-04-27,36.529998779296875 +HD,2004-04-28,35.9900016784668 +HD,2004-04-29,35.72999954223633 +HD,2004-04-30,35.189998626708984 +HD,2004-05-03,35.22999954223633 +HD,2004-05-04,35.36000061035156 +HD,2004-05-05,35.2599983215332 +HD,2004-05-06,34.36000061035156 +HD,2004-05-07,33.0 +HD,2004-05-10,33.439998626708984 +HD,2004-05-11,33.4900016784668 +HD,2004-05-12,33.529998779296875 +HD,2004-05-13,33.720001220703125 +HD,2004-05-14,33.79999923706055 +HD,2004-05-17,33.470001220703125 +HD,2004-05-18,34.619998931884766 +HD,2004-05-19,34.02000045776367 +HD,2004-05-20,34.099998474121094 +HD,2004-05-21,34.470001220703125 +HD,2004-05-24,34.650001525878906 +HD,2004-05-25,35.29999923706055 +HD,2004-05-26,35.459999084472656 +HD,2004-05-27,35.84000015258789 +HD,2004-05-28,35.91999816894531 +HD,2004-06-01,35.7599983215332 +HD,2004-06-02,35.66999816894531 +HD,2004-06-03,35.47999954223633 +HD,2004-06-04,35.33000183105469 +HD,2004-06-07,35.84000015258789 +HD,2004-06-08,35.93000030517578 +HD,2004-06-09,35.439998626708984 +HD,2004-06-10,35.75 +HD,2004-06-14,35.5099983215332 +HD,2004-06-15,35.77000045776367 +HD,2004-06-16,36.0 +HD,2004-06-17,35.66999816894531 +HD,2004-06-18,35.369998931884766 +HD,2004-06-21,35.720001220703125 +HD,2004-06-22,35.040000915527344 +HD,2004-06-23,35.439998626708984 +HD,2004-06-24,35.400001525878906 +HD,2004-06-25,35.25 +HD,2004-06-28,35.459999084472656 +HD,2004-06-29,35.16999816894531 +HD,2004-06-30,35.20000076293945 +HD,2004-07-01,34.9900016784668 +HD,2004-07-02,34.689998626708984 +HD,2004-07-06,34.66999816894531 +HD,2004-07-07,35.0 +HD,2004-07-08,34.290000915527344 +HD,2004-07-09,34.369998931884766 +HD,2004-07-12,34.65999984741211 +HD,2004-07-13,34.86000061035156 +HD,2004-07-14,34.5099983215332 +HD,2004-07-15,34.33000183105469 +HD,2004-07-16,33.91999816894531 +HD,2004-07-19,33.27000045776367 +HD,2004-07-20,33.9900016784668 +HD,2004-07-21,33.529998779296875 +HD,2004-07-22,33.79999923706055 +HD,2004-07-23,33.0 +HD,2004-07-26,32.880001068115234 +HD,2004-07-27,33.43000030517578 +HD,2004-07-28,33.5 +HD,2004-07-29,33.720001220703125 +HD,2004-07-30,33.720001220703125 +HD,2004-08-02,34.029998779296875 +HD,2004-08-03,33.52000045776367 +HD,2004-08-04,33.59000015258789 +HD,2004-08-05,32.97999954223633 +HD,2004-08-06,32.900001525878906 +HD,2004-08-09,32.90999984741211 +HD,2004-08-10,33.369998931884766 +HD,2004-08-11,33.09000015258789 +HD,2004-08-12,32.95000076293945 +HD,2004-08-13,33.13999938964844 +HD,2004-08-16,33.97999954223633 +HD,2004-08-17,35.099998474121094 +HD,2004-08-18,36.029998779296875 +HD,2004-08-19,36.2400016784668 +HD,2004-08-20,36.36000061035156 +HD,2004-08-23,36.0 +HD,2004-08-24,36.33000183105469 +HD,2004-08-25,36.599998474121094 +HD,2004-08-26,36.56999969482422 +HD,2004-08-27,36.59000015258789 +HD,2004-08-30,36.529998779296875 +HD,2004-08-31,36.560001373291016 +HD,2004-09-01,36.880001068115234 +HD,2004-09-02,37.88999938964844 +HD,2004-09-03,37.47999954223633 +HD,2004-09-07,37.63999938964844 +HD,2004-09-08,37.27000045776367 +HD,2004-09-09,37.0099983215332 +HD,2004-09-10,37.540000915527344 +HD,2004-09-13,37.43000030517578 +HD,2004-09-14,38.13999938964844 +HD,2004-09-15,38.38999938964844 +HD,2004-09-16,38.70000076293945 +HD,2004-09-17,38.310001373291016 +HD,2004-09-20,38.459999084472656 +HD,2004-09-21,38.790000915527344 +HD,2004-09-22,38.25 +HD,2004-09-23,38.15999984741211 +HD,2004-09-24,38.43000030517578 +HD,2004-09-27,38.310001373291016 +HD,2004-09-28,38.83000183105469 +HD,2004-09-29,39.380001068115234 +HD,2004-09-30,39.20000076293945 +HD,2004-10-01,39.25 +HD,2004-10-04,39.63999938964844 +HD,2004-10-05,39.529998779296875 +HD,2004-10-06,39.709999084472656 +HD,2004-10-07,39.290000915527344 +HD,2004-10-08,39.02000045776367 +HD,2004-10-11,40.06999969482422 +HD,2004-10-12,39.849998474121094 +HD,2004-10-13,39.790000915527344 +HD,2004-10-14,39.310001373291016 +HD,2004-10-15,39.810001373291016 +HD,2004-10-18,40.18000030517578 +HD,2004-10-19,39.7400016784668 +HD,2004-10-20,39.47999954223633 +HD,2004-10-21,39.72999954223633 +HD,2004-10-22,39.16999816894531 +HD,2004-10-25,38.66999816894531 +HD,2004-10-26,39.66999816894531 +HD,2004-10-27,40.790000915527344 +HD,2004-10-28,41.15999984741211 +HD,2004-10-29,41.08000183105469 +HD,2004-11-01,41.08000183105469 +HD,2004-11-02,41.13999938964844 +HD,2004-11-03,41.209999084472656 +HD,2004-11-04,41.939998626708984 +HD,2004-11-05,42.290000915527344 +HD,2004-11-08,42.45000076293945 +HD,2004-11-09,42.060001373291016 +HD,2004-11-10,42.0099983215332 +HD,2004-11-11,42.77000045776367 +HD,2004-11-12,43.220001220703125 +HD,2004-11-15,43.790000915527344 +HD,2004-11-16,43.0 +HD,2004-11-17,42.279998779296875 +HD,2004-11-18,42.810001373291016 +HD,2004-11-19,42.70000076293945 +HD,2004-11-22,43.22999954223633 +HD,2004-11-23,43.529998779296875 +HD,2004-11-24,43.43000030517578 +HD,2004-11-26,43.369998931884766 +HD,2004-11-29,43.029998779296875 +HD,2004-11-30,41.75 +HD,2004-12-01,42.279998779296875 +HD,2004-12-02,42.150001525878906 +HD,2004-12-03,41.790000915527344 +HD,2004-12-06,42.0 +HD,2004-12-07,41.77000045776367 +HD,2004-12-08,42.560001373291016 +HD,2004-12-09,42.88999938964844 +HD,2004-12-10,42.63999938964844 +HD,2004-12-13,42.7599983215332 +HD,2004-12-14,42.650001525878906 +HD,2004-12-15,42.4900016784668 +HD,2004-12-16,42.59000015258789 +HD,2004-12-17,42.0099983215332 +HD,2004-12-20,41.72999954223633 +HD,2004-12-21,42.11000061035156 +HD,2004-12-22,42.52000045776367 +HD,2004-12-23,42.52000045776367 +HD,2004-12-27,42.22999954223633 +HD,2004-12-28,42.84000015258789 +HD,2004-12-29,42.79999923706055 +HD,2004-12-30,42.91999816894531 +HD,2004-12-31,42.7400016784668 +HD,2005-01-03,43.099998474121094 +HD,2005-01-04,42.54999923706055 +HD,2005-01-05,42.15999984741211 +HD,2005-01-06,41.529998779296875 +HD,2005-01-07,41.41999816894531 +HD,2005-01-10,41.79999923706055 +HD,2005-01-11,41.709999084472656 +HD,2005-01-12,42.20000076293945 +HD,2005-01-13,41.72999954223633 +HD,2005-01-14,41.900001525878906 +HD,2005-01-18,42.15999984741211 +HD,2005-01-19,41.79999923706055 +HD,2005-01-20,41.150001525878906 +HD,2005-01-21,40.900001525878906 +HD,2005-01-24,40.38999938964844 +HD,2005-01-25,40.56999969482422 +HD,2005-01-26,40.72999954223633 +HD,2005-01-27,40.65999984741211 +HD,2005-01-28,40.40999984741211 +HD,2005-01-31,41.2599983215332 +HD,2005-02-01,41.13999938964844 +HD,2005-02-02,41.29999923706055 +HD,2005-02-03,41.56999969482422 +HD,2005-02-04,42.41999816894531 +HD,2005-02-07,42.52000045776367 +HD,2005-02-08,42.04999923706055 +HD,2005-02-09,41.86000061035156 +HD,2005-02-10,42.369998931884766 +HD,2005-02-11,42.810001373291016 +HD,2005-02-14,42.619998931884766 +HD,2005-02-15,42.72999954223633 +HD,2005-02-16,42.369998931884766 +HD,2005-02-17,41.810001373291016 +HD,2005-02-18,42.02000045776367 +HD,2005-02-22,40.279998779296875 +HD,2005-02-23,39.75 +HD,2005-02-24,39.619998931884766 +HD,2005-02-25,40.58000183105469 +HD,2005-02-28,40.02000045776367 +HD,2005-03-01,40.04999923706055 +HD,2005-03-02,39.97999954223633 +HD,2005-03-03,39.720001220703125 +HD,2005-03-04,40.09000015258789 +HD,2005-03-07,39.880001068115234 +HD,2005-03-08,39.970001220703125 +HD,2005-03-09,39.4900016784668 +HD,2005-03-10,39.88999938964844 +HD,2005-03-11,39.41999816894531 +HD,2005-03-14,39.470001220703125 +HD,2005-03-15,39.7599983215332 +HD,2005-03-16,38.880001068115234 +HD,2005-03-17,38.90999984741211 +HD,2005-03-18,38.880001068115234 +HD,2005-03-21,37.9900016784668 +HD,2005-03-22,37.81999969482422 +HD,2005-03-23,37.70000076293945 +HD,2005-03-24,38.029998779296875 +HD,2005-03-28,38.59000015258789 +HD,2005-03-29,37.689998626708984 +HD,2005-03-30,38.150001525878906 +HD,2005-03-31,38.2400016784668 +HD,2005-04-01,37.599998474121094 +HD,2005-04-04,37.90999984741211 +HD,2005-04-05,38.22999954223633 +HD,2005-04-06,37.790000915527344 +HD,2005-04-07,37.400001525878906 +HD,2005-04-08,37.47999954223633 +HD,2005-04-11,37.7400016784668 +HD,2005-04-12,38.54999923706055 +HD,2005-04-13,37.900001525878906 +HD,2005-04-14,37.150001525878906 +HD,2005-04-15,36.11000061035156 +HD,2005-04-18,36.72999954223633 +HD,2005-04-19,36.459999084472656 +HD,2005-04-20,35.599998474121094 +HD,2005-04-21,36.66999816894531 +HD,2005-04-22,36.02000045776367 +HD,2005-04-25,36.20000076293945 +HD,2005-04-26,36.20000076293945 +HD,2005-04-27,36.029998779296875 +HD,2005-04-28,35.09000015258789 +HD,2005-04-29,35.369998931884766 +HD,2005-05-02,36.2599983215332 +HD,2005-05-03,36.75 +HD,2005-05-04,37.099998474121094 +HD,2005-05-05,36.849998474121094 +HD,2005-05-06,37.15999984741211 +HD,2005-05-09,37.25 +HD,2005-05-10,36.459999084472656 +HD,2005-05-11,36.52000045776367 +HD,2005-05-12,36.22999954223633 +HD,2005-05-13,36.290000915527344 +HD,2005-05-16,37.369998931884766 +HD,2005-05-17,38.86000061035156 +HD,2005-05-18,39.79999923706055 +HD,2005-05-19,40.13999938964844 +HD,2005-05-20,39.630001068115234 +HD,2005-05-23,39.959999084472656 +HD,2005-05-24,39.849998474121094 +HD,2005-05-25,39.369998931884766 +HD,2005-05-26,39.91999816894531 +HD,2005-05-27,39.970001220703125 +HD,2005-05-31,39.349998474121094 +HD,2005-06-01,39.939998626708984 +HD,2005-06-02,40.34000015258789 +HD,2005-06-03,39.720001220703125 +HD,2005-06-06,39.95000076293945 +HD,2005-06-07,40.0 +HD,2005-06-08,39.66999816894531 +HD,2005-06-09,39.599998474121094 +HD,2005-06-10,39.5 +HD,2005-06-13,39.7599983215332 +HD,2005-06-14,40.029998779296875 +HD,2005-06-15,40.029998779296875 +HD,2005-06-16,40.20000076293945 +HD,2005-06-17,40.20000076293945 +HD,2005-06-20,39.95000076293945 +HD,2005-06-21,39.68000030517578 +HD,2005-06-22,39.70000076293945 +HD,2005-06-23,39.13999938964844 +HD,2005-06-24,38.2400016784668 +HD,2005-06-27,38.470001220703125 +HD,2005-06-28,39.310001373291016 +HD,2005-06-29,38.79999923706055 +HD,2005-06-30,38.900001525878906 +HD,2005-07-01,39.4900016784668 +HD,2005-07-05,40.08000183105469 +HD,2005-07-06,39.27000045776367 +HD,2005-07-07,39.36000061035156 +HD,2005-07-08,40.08000183105469 +HD,2005-07-11,40.29999923706055 +HD,2005-07-12,41.29999923706055 +HD,2005-07-13,40.97999954223633 +HD,2005-07-14,41.040000915527344 +HD,2005-07-15,41.61000061035156 +HD,2005-07-18,42.45000076293945 +HD,2005-07-19,43.20000076293945 +HD,2005-07-20,43.95000076293945 +HD,2005-07-21,43.349998474121094 +HD,2005-07-22,43.470001220703125 +HD,2005-07-25,43.060001373291016 +HD,2005-07-26,43.689998626708984 +HD,2005-07-27,43.349998474121094 +HD,2005-07-28,43.869998931884766 +HD,2005-07-29,43.5099983215332 +HD,2005-08-01,42.86000061035156 +HD,2005-08-02,42.40999984741211 +HD,2005-08-03,42.22999954223633 +HD,2005-08-04,41.279998779296875 +HD,2005-08-05,40.95000076293945 +HD,2005-08-08,40.59000015258789 +HD,2005-08-09,41.36000061035156 +HD,2005-08-10,41.65999984741211 +HD,2005-08-11,41.5 +HD,2005-08-12,41.279998779296875 +HD,2005-08-15,41.61000061035156 +HD,2005-08-16,40.66999816894531 +HD,2005-08-17,40.619998931884766 +HD,2005-08-18,40.70000076293945 +HD,2005-08-19,40.369998931884766 +HD,2005-08-22,40.529998779296875 +HD,2005-08-23,40.63999938964844 +HD,2005-08-24,39.900001525878906 +HD,2005-08-25,40.18000030517578 +HD,2005-08-26,39.810001373291016 +HD,2005-08-29,40.540000915527344 +HD,2005-08-30,39.75 +HD,2005-08-31,40.31999969482422 +HD,2005-09-01,40.61000061035156 +HD,2005-09-02,40.33000183105469 +HD,2005-09-06,41.709999084472656 +HD,2005-09-07,41.93000030517578 +HD,2005-09-08,41.18000030517578 +HD,2005-09-09,41.220001220703125 +HD,2005-09-12,41.33000183105469 +HD,2005-09-13,40.599998474121094 +HD,2005-09-14,40.34000015258789 +HD,2005-09-15,40.34000015258789 +HD,2005-09-16,39.900001525878906 +HD,2005-09-19,39.529998779296875 +HD,2005-09-20,38.709999084472656 +HD,2005-09-21,38.349998474121094 +HD,2005-09-22,38.75 +HD,2005-09-23,38.529998779296875 +HD,2005-09-26,38.40999984741211 +HD,2005-09-27,38.38999938964844 +HD,2005-09-28,37.849998474121094 +HD,2005-09-29,38.060001373291016 +HD,2005-09-30,38.13999938964844 +HD,2005-10-03,38.119998931884766 +HD,2005-10-04,38.2400016784668 +HD,2005-10-05,37.68000030517578 +HD,2005-10-06,37.91999816894531 +HD,2005-10-07,37.79999923706055 +HD,2005-10-10,38.02000045776367 +HD,2005-10-11,38.22999954223633 +HD,2005-10-12,38.119998931884766 +HD,2005-10-13,37.95000076293945 +HD,2005-10-14,38.40999984741211 +HD,2005-10-17,38.459999084472656 +HD,2005-10-18,38.15999984741211 +HD,2005-10-19,39.2599983215332 +HD,2005-10-20,39.56999969482422 +HD,2005-10-21,39.650001525878906 +HD,2005-10-24,40.65999984741211 +HD,2005-10-25,40.119998931884766 +HD,2005-10-26,40.2599983215332 +HD,2005-10-27,39.38999938964844 +HD,2005-10-28,40.52000045776367 +HD,2005-10-31,41.040000915527344 +HD,2005-11-01,40.97999954223633 +HD,2005-11-02,41.2599983215332 +HD,2005-11-03,40.790000915527344 +HD,2005-11-04,41.36000061035156 +HD,2005-11-07,41.5 +HD,2005-11-08,40.56999969482422 +HD,2005-11-09,40.810001373291016 +HD,2005-11-10,41.7400016784668 +HD,2005-11-11,41.90999984741211 +HD,2005-11-14,42.56999969482422 +HD,2005-11-15,42.400001525878906 +HD,2005-11-16,42.22999954223633 +HD,2005-11-17,42.5099983215332 +HD,2005-11-18,42.439998626708984 +HD,2005-11-21,42.279998779296875 +HD,2005-11-22,42.380001068115234 +HD,2005-11-23,42.5 +HD,2005-11-25,42.41999816894531 +HD,2005-11-28,41.650001525878906 +HD,2005-11-29,42.0 +HD,2005-11-30,41.779998779296875 +HD,2005-12-01,41.540000915527344 +HD,2005-12-02,41.66999816894531 +HD,2005-12-05,41.38999938964844 +HD,2005-12-06,41.40999984741211 +HD,2005-12-07,41.52000045776367 +HD,2005-12-08,41.220001220703125 +HD,2005-12-09,41.02000045776367 +HD,2005-12-12,41.31999969482422 +HD,2005-12-13,42.27000045776367 +HD,2005-12-14,42.47999954223633 +HD,2005-12-15,42.58000183105469 +HD,2005-12-16,42.5 +HD,2005-12-19,41.81999969482422 +HD,2005-12-20,41.45000076293945 +HD,2005-12-21,41.54999923706055 +HD,2005-12-22,41.43000030517578 +HD,2005-12-23,41.59000015258789 +HD,2005-12-27,41.02000045776367 +HD,2005-12-28,41.09000015258789 +HD,2005-12-29,40.7400016784668 +HD,2005-12-30,40.47999954223633 +HD,2006-01-03,41.2400016784668 +HD,2006-01-04,40.47999954223633 +HD,2006-01-05,40.08000183105469 +HD,2006-01-06,40.380001068115234 +HD,2006-01-09,40.81999969482422 +HD,2006-01-10,41.79999923706055 +HD,2006-01-11,42.95000076293945 +HD,2006-01-12,42.54999923706055 +HD,2006-01-13,41.90999984741211 +HD,2006-01-17,41.56999969482422 +HD,2006-01-18,41.900001525878906 +HD,2006-01-19,41.279998779296875 +HD,2006-01-20,40.16999816894531 +HD,2006-01-23,39.689998626708984 +HD,2006-01-24,40.45000076293945 +HD,2006-01-25,39.97999954223633 +HD,2006-01-26,40.400001525878906 +HD,2006-01-27,40.0 +HD,2006-01-30,40.0 +HD,2006-01-31,40.54999923706055 +HD,2006-02-01,40.22999954223633 +HD,2006-02-02,39.959999084472656 +HD,2006-02-03,39.81999969482422 +HD,2006-02-06,39.4900016784668 +HD,2006-02-07,38.72999954223633 +HD,2006-02-08,39.27000045776367 +HD,2006-02-09,39.04999923706055 +HD,2006-02-10,39.220001220703125 +HD,2006-02-13,39.70000076293945 +HD,2006-02-14,41.130001068115234 +HD,2006-02-15,41.529998779296875 +HD,2006-02-16,41.86000061035156 +HD,2006-02-17,41.86000061035156 +HD,2006-02-21,41.869998931884766 +HD,2006-02-22,41.880001068115234 +HD,2006-02-23,41.58000183105469 +HD,2006-02-24,41.630001068115234 +HD,2006-02-27,42.45000076293945 +HD,2006-02-28,42.150001525878906 +HD,2006-03-01,42.59000015258789 +HD,2006-03-02,42.290000915527344 +HD,2006-03-03,42.20000076293945 +HD,2006-03-06,41.79999923706055 +HD,2006-03-07,41.369998931884766 +HD,2006-03-08,41.15999984741211 +HD,2006-03-09,40.63999938964844 +HD,2006-03-10,41.25 +HD,2006-03-13,41.25 +HD,2006-03-14,42.13999938964844 +HD,2006-03-15,42.2599983215332 +HD,2006-03-16,42.75 +HD,2006-03-17,42.900001525878906 +HD,2006-03-20,42.849998474121094 +HD,2006-03-21,43.0 +HD,2006-03-22,43.369998931884766 +HD,2006-03-23,43.810001373291016 +HD,2006-03-24,43.119998931884766 +HD,2006-03-27,42.9900016784668 +HD,2006-03-28,42.9900016784668 +HD,2006-03-29,42.90999984741211 +HD,2006-03-30,42.380001068115234 +HD,2006-03-31,42.29999923706055 +HD,2006-04-03,42.380001068115234 +HD,2006-04-04,42.54999923706055 +HD,2006-04-05,42.650001525878906 +HD,2006-04-06,42.13999938964844 +HD,2006-04-07,42.099998474121094 +HD,2006-04-10,41.79999923706055 +HD,2006-04-11,41.43000030517578 +HD,2006-04-12,40.9900016784668 +HD,2006-04-13,41.119998931884766 +HD,2006-04-17,40.380001068115234 +HD,2006-04-18,41.31999969482422 +HD,2006-04-19,40.7400016784668 +HD,2006-04-20,40.810001373291016 +HD,2006-04-21,40.279998779296875 +HD,2006-04-24,40.08000183105469 +HD,2006-04-25,39.959999084472656 +HD,2006-04-26,40.06999969482422 +HD,2006-04-27,40.220001220703125 +HD,2006-04-28,39.93000030517578 +HD,2006-05-01,40.540000915527344 +HD,2006-05-02,40.20000076293945 +HD,2006-05-03,40.369998931884766 +HD,2006-05-04,40.2599983215332 +HD,2006-05-05,41.290000915527344 +HD,2006-05-08,41.0099983215332 +HD,2006-05-09,41.36000061035156 +HD,2006-05-10,41.209999084472656 +HD,2006-05-11,40.720001220703125 +HD,2006-05-12,40.0 +HD,2006-05-15,40.5 +HD,2006-05-16,38.45000076293945 +HD,2006-05-17,38.0099983215332 +HD,2006-05-18,38.40999984741211 +HD,2006-05-19,38.939998626708984 +HD,2006-05-22,38.4900016784668 +HD,2006-05-23,37.84000015258789 +HD,2006-05-24,38.0099983215332 +HD,2006-05-25,38.400001525878906 +HD,2006-05-26,38.66999816894531 +HD,2006-05-30,37.70000076293945 +HD,2006-05-31,38.119998931884766 +HD,2006-06-01,38.54999923706055 +HD,2006-06-02,38.0 +HD,2006-06-05,37.459999084472656 +HD,2006-06-06,37.060001373291016 +HD,2006-06-07,36.709999084472656 +HD,2006-06-08,37.25 +HD,2006-06-09,36.95000076293945 +HD,2006-06-12,36.2599983215332 +HD,2006-06-13,36.290000915527344 +HD,2006-06-14,36.75 +HD,2006-06-15,37.369998931884766 +HD,2006-06-16,36.90999984741211 +HD,2006-06-19,36.86000061035156 +HD,2006-06-20,36.41999816894531 +HD,2006-06-21,36.65999984741211 +HD,2006-06-22,36.47999954223633 +HD,2006-06-23,36.40999984741211 +HD,2006-06-26,36.63999938964844 +HD,2006-06-27,36.369998931884766 +HD,2006-06-28,36.15999984741211 +HD,2006-06-29,36.459999084472656 +HD,2006-06-30,35.790000915527344 +HD,2006-07-03,35.77000045776367 +HD,2006-07-05,35.529998779296875 +HD,2006-07-06,35.470001220703125 +HD,2006-07-07,35.369998931884766 +HD,2006-07-10,35.0 +HD,2006-07-11,34.380001068115234 +HD,2006-07-12,33.61000061035156 +HD,2006-07-13,34.06999969482422 +HD,2006-07-14,33.84000015258789 +HD,2006-07-17,33.599998474121094 +HD,2006-07-18,33.130001068115234 +HD,2006-07-19,34.349998474121094 +HD,2006-07-20,33.97999954223633 +HD,2006-07-21,33.849998474121094 +HD,2006-07-24,34.61000061035156 +HD,2006-07-25,35.2400016784668 +HD,2006-07-26,34.70000076293945 +HD,2006-07-27,34.02000045776367 +HD,2006-07-28,34.59000015258789 +HD,2006-07-31,34.709999084472656 +HD,2006-08-01,34.13999938964844 +HD,2006-08-02,34.11000061035156 +HD,2006-08-03,34.56999969482422 +HD,2006-08-04,34.709999084472656 +HD,2006-08-07,34.689998626708984 +HD,2006-08-08,34.33000183105469 +HD,2006-08-09,33.400001525878906 +HD,2006-08-10,33.61000061035156 +HD,2006-08-11,33.27000045776367 +HD,2006-08-14,33.2599983215332 +HD,2006-08-15,34.439998626708984 +HD,2006-08-16,34.5 +HD,2006-08-17,34.720001220703125 +HD,2006-08-18,34.77000045776367 +HD,2006-08-21,34.29999923706055 +HD,2006-08-22,34.060001373291016 +HD,2006-08-23,33.650001525878906 +HD,2006-08-24,33.40999984741211 +HD,2006-08-25,33.47999954223633 +HD,2006-08-28,33.689998626708984 +HD,2006-08-29,34.09000015258789 +HD,2006-08-30,34.119998931884766 +HD,2006-08-31,34.290000915527344 +HD,2006-09-01,34.63999938964844 +HD,2006-09-05,34.77000045776367 +HD,2006-09-06,34.16999816894531 +HD,2006-09-07,34.34000015258789 +HD,2006-09-08,34.279998779296875 +HD,2006-09-11,35.060001373291016 +HD,2006-09-12,36.65999984741211 +HD,2006-09-13,37.16999816894531 +HD,2006-09-14,37.220001220703125 +HD,2006-09-15,37.220001220703125 +HD,2006-09-18,36.58000183105469 +HD,2006-09-19,36.279998779296875 +HD,2006-09-20,36.380001068115234 +HD,2006-09-21,35.849998474121094 +HD,2006-09-22,35.959999084472656 +HD,2006-09-25,36.58000183105469 +HD,2006-09-26,36.619998931884766 +HD,2006-09-27,36.459999084472656 +HD,2006-09-28,36.70000076293945 +HD,2006-09-29,36.27000045776367 +HD,2006-10-02,36.34000015258789 +HD,2006-10-03,36.83000183105469 +HD,2006-10-04,37.4900016784668 +HD,2006-10-05,37.2599983215332 +HD,2006-10-06,37.13999938964844 +HD,2006-10-09,37.70000076293945 +HD,2006-10-10,37.7599983215332 +HD,2006-10-11,37.91999816894531 +HD,2006-10-12,37.900001525878906 +HD,2006-10-13,36.900001525878906 +HD,2006-10-16,36.349998474121094 +HD,2006-10-17,35.7599983215332 +HD,2006-10-18,35.88999938964844 +HD,2006-10-19,35.90999984741211 +HD,2006-10-20,35.9900016784668 +HD,2006-10-23,36.2400016784668 +HD,2006-10-24,36.5 +HD,2006-10-25,36.599998474121094 +HD,2006-10-26,37.380001068115234 +HD,2006-10-27,37.06999969482422 +HD,2006-10-30,37.25 +HD,2006-10-31,37.33000183105469 +HD,2006-11-01,37.349998474121094 +HD,2006-11-02,37.20000076293945 +HD,2006-11-03,37.20000076293945 +HD,2006-11-06,37.220001220703125 +HD,2006-11-07,37.22999954223633 +HD,2006-11-08,37.25 +HD,2006-11-09,36.849998474121094 +HD,2006-11-10,36.63999938964844 +HD,2006-11-13,36.400001525878906 +HD,2006-11-14,37.959999084472656 +HD,2006-11-15,37.619998931884766 +HD,2006-11-16,37.810001373291016 +HD,2006-11-17,38.279998779296875 +HD,2006-11-20,38.40999984741211 +HD,2006-11-21,37.91999816894531 +HD,2006-11-22,38.099998474121094 +HD,2006-11-24,37.720001220703125 +HD,2006-11-27,37.59000015258789 +HD,2006-11-28,37.06999969482422 +HD,2006-11-29,37.619998931884766 +HD,2006-11-30,37.970001220703125 +HD,2006-12-01,38.970001220703125 +HD,2006-12-04,39.20000076293945 +HD,2006-12-05,39.369998931884766 +HD,2006-12-06,39.91999816894531 +HD,2006-12-07,38.93000030517578 +HD,2006-12-08,38.79999923706055 +HD,2006-12-11,38.790000915527344 +HD,2006-12-12,38.70000076293945 +HD,2006-12-13,39.11000061035156 +HD,2006-12-14,39.970001220703125 +HD,2006-12-15,39.88999938964844 +HD,2006-12-18,39.959999084472656 +HD,2006-12-19,39.63999938964844 +HD,2006-12-20,39.130001068115234 +HD,2006-12-21,38.90999984741211 +HD,2006-12-22,38.88999938964844 +HD,2006-12-26,39.060001373291016 +HD,2006-12-27,39.560001373291016 +HD,2006-12-28,39.72999954223633 +HD,2006-12-29,40.15999984741211 +HD,2007-01-03,41.06999969482422 +HD,2007-01-04,40.56999969482422 +HD,2007-01-05,39.790000915527344 +HD,2007-01-08,39.4900016784668 +HD,2007-01-09,39.31999969482422 +HD,2007-01-10,39.779998779296875 +HD,2007-01-11,40.08000183105469 +HD,2007-01-12,40.11000061035156 +HD,2007-01-16,40.290000915527344 +HD,2007-01-17,40.290000915527344 +HD,2007-01-18,40.869998931884766 +HD,2007-01-19,40.54999923706055 +HD,2007-01-22,40.04999923706055 +HD,2007-01-23,40.43000030517578 +HD,2007-01-24,40.689998626708984 +HD,2007-01-25,40.09000015258789 +HD,2007-01-26,39.939998626708984 +HD,2007-01-29,39.90999984741211 +HD,2007-01-30,40.16999816894531 +HD,2007-01-31,40.7400016784668 +HD,2007-02-01,41.08000183105469 +HD,2007-02-02,40.83000183105469 +HD,2007-02-05,41.029998779296875 +HD,2007-02-06,41.27000045776367 +HD,2007-02-07,41.36000061035156 +HD,2007-02-08,41.09000015258789 +HD,2007-02-09,41.0 +HD,2007-02-12,41.439998626708984 +HD,2007-02-13,41.7599983215332 +HD,2007-02-14,41.72999954223633 +HD,2007-02-15,41.65999984741211 +HD,2007-02-16,41.439998626708984 +HD,2007-02-20,41.34000015258789 +HD,2007-02-21,41.29999923706055 +HD,2007-02-22,41.18000030517578 +HD,2007-02-23,40.959999084472656 +HD,2007-02-26,40.790000915527344 +HD,2007-02-27,39.81999969482422 +HD,2007-02-28,39.59000015258789 +HD,2007-03-01,39.45000076293945 +HD,2007-03-02,39.0099983215332 +HD,2007-03-05,38.66999816894531 +HD,2007-03-06,38.79999923706055 +HD,2007-03-07,38.709999084472656 +HD,2007-03-08,38.79999923706055 +HD,2007-03-09,38.66999816894531 +HD,2007-03-12,38.16999816894531 +HD,2007-03-13,37.349998474121094 +HD,2007-03-14,37.560001373291016 +HD,2007-03-15,37.4900016784668 +HD,2007-03-16,37.5099983215332 +HD,2007-03-19,37.720001220703125 +HD,2007-03-20,37.93000030517578 +HD,2007-03-21,38.7400016784668 +HD,2007-03-22,38.33000183105469 +HD,2007-03-23,38.220001220703125 +HD,2007-03-26,37.90999984741211 +HD,2007-03-27,37.34000015258789 +HD,2007-03-28,36.77000045776367 +HD,2007-03-29,36.81999969482422 +HD,2007-03-30,36.7400016784668 +HD,2007-04-02,36.790000915527344 +HD,2007-04-03,37.630001068115234 +HD,2007-04-04,38.11000061035156 +HD,2007-04-05,38.02000045776367 +HD,2007-04-09,38.08000183105469 +HD,2007-04-10,38.22999954223633 +HD,2007-04-11,37.970001220703125 +HD,2007-04-12,38.02000045776367 +HD,2007-04-13,37.88999938964844 +HD,2007-04-16,38.560001373291016 +HD,2007-04-17,39.439998626708984 +HD,2007-04-18,39.040000915527344 +HD,2007-04-19,38.90999984741211 +HD,2007-04-20,39.209999084472656 +HD,2007-04-23,39.209999084472656 +HD,2007-04-24,39.310001373291016 +HD,2007-04-25,39.5 +HD,2007-04-26,38.9900016784668 +HD,2007-04-27,38.470001220703125 +HD,2007-04-30,37.869998931884766 +HD,2007-05-01,38.43000030517578 +HD,2007-05-02,38.75 +HD,2007-05-03,39.060001373291016 +HD,2007-05-04,38.900001525878906 +HD,2007-05-07,38.84000015258789 +HD,2007-05-08,38.630001068115234 +HD,2007-05-09,39.18000030517578 +HD,2007-05-10,38.790000915527344 +HD,2007-05-11,38.86000061035156 +HD,2007-05-14,39.0099983215332 +HD,2007-05-15,38.29999923706055 +HD,2007-05-16,38.369998931884766 +HD,2007-05-17,38.29999923706055 +HD,2007-05-18,38.880001068115234 +HD,2007-05-21,38.630001068115234 +HD,2007-05-22,38.529998779296875 +HD,2007-05-23,38.779998779296875 +HD,2007-05-24,38.95000076293945 +HD,2007-05-25,38.380001068115234 +HD,2007-05-29,38.650001525878906 +HD,2007-05-30,38.70000076293945 +HD,2007-05-31,38.869998931884766 +HD,2007-06-01,39.209999084472656 +HD,2007-06-04,39.79999923706055 +HD,2007-06-05,38.86000061035156 +HD,2007-06-06,38.29999923706055 +HD,2007-06-07,37.65999984741211 +HD,2007-06-08,37.95000076293945 +HD,2007-06-11,37.709999084472656 +HD,2007-06-12,37.36000061035156 +HD,2007-06-13,37.72999954223633 +HD,2007-06-14,37.790000915527344 +HD,2007-06-15,37.95000076293945 +HD,2007-06-18,37.959999084472656 +HD,2007-06-19,38.27000045776367 +HD,2007-06-20,40.029998779296875 +HD,2007-06-21,39.95000076293945 +HD,2007-06-22,39.36000061035156 +HD,2007-06-25,39.18000030517578 +HD,2007-06-26,39.150001525878906 +HD,2007-06-27,39.7599983215332 +HD,2007-06-28,39.52000045776367 +HD,2007-06-29,39.349998474121094 +HD,2007-07-02,39.369998931884766 +HD,2007-07-03,39.20000076293945 +HD,2007-07-05,39.83000183105469 +HD,2007-07-06,40.29999923706055 +HD,2007-07-09,40.22999954223633 +HD,2007-07-10,40.25 +HD,2007-07-11,40.47999954223633 +HD,2007-07-12,40.939998626708984 +HD,2007-07-13,40.869998931884766 +HD,2007-07-16,40.58000183105469 +HD,2007-07-17,40.150001525878906 +HD,2007-07-18,40.040000915527344 +HD,2007-07-19,39.70000076293945 +HD,2007-07-20,39.38999938964844 +HD,2007-07-23,38.959999084472656 +HD,2007-07-24,37.95000076293945 +HD,2007-07-25,38.040000915527344 +HD,2007-07-26,37.29999923706055 +HD,2007-07-27,36.75 +HD,2007-07-30,37.810001373291016 +HD,2007-07-31,37.16999816894531 +HD,2007-08-01,37.77000045776367 +HD,2007-08-02,37.81999969482422 +HD,2007-08-03,36.189998626708984 +HD,2007-08-06,36.88999938964844 +HD,2007-08-07,36.400001525878906 +HD,2007-08-08,37.79999923706055 +HD,2007-08-09,35.790000915527344 +HD,2007-08-10,35.91999816894531 +HD,2007-08-13,35.2400016784668 +HD,2007-08-14,33.52000045776367 +HD,2007-08-15,33.36000061035156 +HD,2007-08-16,32.81999969482422 +HD,2007-08-17,33.310001373291016 +HD,2007-08-20,33.790000915527344 +HD,2007-08-21,34.29999923706055 +HD,2007-08-22,34.77000045776367 +HD,2007-08-23,34.02000045776367 +HD,2007-08-24,34.68000030517578 +HD,2007-08-27,35.25 +HD,2007-08-28,35.04999923706055 +HD,2007-08-29,36.54999923706055 +HD,2007-08-30,37.040000915527344 +HD,2007-08-31,38.310001373291016 +HD,2007-09-04,36.36000061035156 +HD,2007-09-05,36.5099983215332 +HD,2007-09-06,35.220001220703125 +HD,2007-09-07,34.209999084472656 +HD,2007-09-10,33.810001373291016 +HD,2007-09-11,34.869998931884766 +HD,2007-09-12,35.09000015258789 +HD,2007-09-13,35.61000061035156 +HD,2007-09-14,35.68000030517578 +HD,2007-09-17,35.380001068115234 +HD,2007-09-18,36.36000061035156 +HD,2007-09-19,36.18000030517578 +HD,2007-09-20,35.31999969482422 +HD,2007-09-21,34.470001220703125 +HD,2007-09-24,33.880001068115234 +HD,2007-09-25,33.08000183105469 +HD,2007-09-26,32.9900016784668 +HD,2007-09-27,32.7599983215332 +HD,2007-09-28,32.439998626708984 +HD,2007-10-01,33.15999984741211 +HD,2007-10-02,33.36000061035156 +HD,2007-10-03,33.869998931884766 +HD,2007-10-04,33.7400016784668 +HD,2007-10-05,34.220001220703125 +HD,2007-10-08,33.93000030517578 +HD,2007-10-09,33.79999923706055 +HD,2007-10-10,33.650001525878906 +HD,2007-10-11,33.43000030517578 +HD,2007-10-12,33.439998626708984 +HD,2007-10-15,33.0099983215332 +HD,2007-10-16,32.5099983215332 +HD,2007-10-17,31.780000686645508 +HD,2007-10-18,31.68000030517578 +HD,2007-10-19,30.760000228881836 +HD,2007-10-22,30.8799991607666 +HD,2007-10-23,30.920000076293945 +HD,2007-10-24,30.8799991607666 +HD,2007-10-25,30.700000762939453 +HD,2007-10-26,31.350000381469727 +HD,2007-10-29,31.399999618530273 +HD,2007-10-30,31.459999084472656 +HD,2007-10-31,31.510000228881836 +HD,2007-11-01,30.690000534057617 +HD,2007-11-02,30.399999618530273 +HD,2007-11-05,29.799999237060547 +HD,2007-11-06,30.059999465942383 +HD,2007-11-07,29.34000015258789 +HD,2007-11-08,29.09000015258789 +HD,2007-11-09,28.049999237060547 +HD,2007-11-12,28.459999084472656 +HD,2007-11-13,29.1200008392334 +HD,2007-11-14,29.030000686645508 +HD,2007-11-15,28.979999542236328 +HD,2007-11-16,29.06999969482422 +HD,2007-11-19,28.190000534057617 +HD,2007-11-20,28.5 +HD,2007-11-21,28.049999237060547 +HD,2007-11-23,28.950000762939453 +HD,2007-11-26,27.489999771118164 +HD,2007-11-27,27.149999618530273 +HD,2007-11-28,28.270000457763672 +HD,2007-11-29,27.8799991607666 +HD,2007-11-30,28.559999465942383 +HD,2007-12-03,28.489999771118164 +HD,2007-12-04,28.790000915527344 +HD,2007-12-05,28.969999313354492 +HD,2007-12-06,29.489999771118164 +HD,2007-12-07,29.489999771118164 +HD,2007-12-10,29.59000015258789 +HD,2007-12-11,28.399999618530273 +HD,2007-12-12,28.489999771118164 +HD,2007-12-13,27.639999389648438 +HD,2007-12-14,26.6299991607666 +HD,2007-12-17,25.940000534057617 +HD,2007-12-18,26.469999313354492 +HD,2007-12-19,26.239999771118164 +HD,2007-12-20,26.270000457763672 +HD,2007-12-21,26.65999984741211 +HD,2007-12-24,27.010000228881836 +HD,2007-12-26,26.989999771118164 +HD,2007-12-27,26.770000457763672 +HD,2007-12-28,26.68000030517578 +HD,2007-12-31,26.940000534057617 +HD,2008-01-02,26.110000610351562 +HD,2008-01-03,25.81999969482422 +HD,2008-01-04,24.959999084472656 +HD,2008-01-07,25.3700008392334 +HD,2008-01-08,24.739999771118164 +HD,2008-01-09,24.729999542236328 +HD,2008-01-10,25.280000686645508 +HD,2008-01-11,24.709999084472656 +HD,2008-01-14,25.389999389648438 +HD,2008-01-15,25.3700008392334 +HD,2008-01-16,26.34000015258789 +HD,2008-01-17,26.25 +HD,2008-01-18,26.280000686645508 +HD,2008-01-22,28.200000762939453 +HD,2008-01-23,29.950000762939453 +HD,2008-01-24,29.559999465942383 +HD,2008-01-25,28.530000686645508 +HD,2008-01-28,29.139999389648438 +HD,2008-01-29,29.709999084472656 +HD,2008-01-30,29.3799991607666 +HD,2008-01-31,30.639999389648438 +HD,2008-02-01,30.450000762939453 +HD,2008-02-04,29.350000381469727 +HD,2008-02-05,27.989999771118164 +HD,2008-02-06,27.649999618530273 +HD,2008-02-07,28.399999618530273 +HD,2008-02-08,27.969999313354492 +HD,2008-02-11,28.690000534057617 +HD,2008-02-12,28.3799991607666 +HD,2008-02-13,28.34000015258789 +HD,2008-02-14,27.510000228881836 +HD,2008-02-15,27.520000457763672 +HD,2008-02-19,27.309999465942383 +HD,2008-02-20,27.719999313354492 +HD,2008-02-21,27.389999389648438 +HD,2008-02-22,27.770000457763672 +HD,2008-02-25,28.81999969482422 +HD,2008-02-26,28.829999923706055 +HD,2008-02-27,28.90999984741211 +HD,2008-02-28,27.709999084472656 +HD,2008-02-29,26.549999237060547 +HD,2008-03-03,27.09000015258789 +HD,2008-03-04,26.8700008392334 +HD,2008-03-05,26.760000228881836 +HD,2008-03-06,25.760000228881836 +HD,2008-03-07,25.8799991607666 +HD,2008-03-10,25.0 +HD,2008-03-11,26.200000762939453 +HD,2008-03-12,26.1299991607666 +HD,2008-03-13,26.479999542236328 +HD,2008-03-14,25.75 +HD,2008-03-17,25.700000762939453 +HD,2008-03-18,27.190000534057617 +HD,2008-03-19,26.84000015258789 +HD,2008-03-20,28.059999465942383 +HD,2008-03-24,29.260000228881836 +HD,2008-03-25,28.760000228881836 +HD,2008-03-26,28.15999984741211 +HD,2008-03-27,27.790000915527344 +HD,2008-03-28,27.3799991607666 +HD,2008-03-31,27.969999313354492 +HD,2008-04-01,29.489999771118164 +HD,2008-04-02,29.15999984741211 +HD,2008-04-03,29.219999313354492 +HD,2008-04-04,28.790000915527344 +HD,2008-04-07,28.5 +HD,2008-04-08,28.18000030517578 +HD,2008-04-09,27.670000076293945 +HD,2008-04-10,28.3799991607666 +HD,2008-04-11,28.170000076293945 +HD,2008-04-14,27.90999984741211 +HD,2008-04-15,27.93000030517578 +HD,2008-04-16,28.020000457763672 +HD,2008-04-17,28.1200008392334 +HD,2008-04-18,28.68000030517578 +HD,2008-04-21,28.979999542236328 +HD,2008-04-22,28.520000457763672 +HD,2008-04-23,28.1299991607666 +HD,2008-04-24,28.920000076293945 +HD,2008-04-25,29.780000686645508 +HD,2008-04-28,29.729999542236328 +HD,2008-04-29,29.360000610351562 +HD,2008-04-30,28.799999237060547 +HD,2008-05-01,29.8700008392334 +HD,2008-05-02,30.1200008392334 +HD,2008-05-05,29.3700008392334 +HD,2008-05-06,29.280000686645508 +HD,2008-05-07,28.559999465942383 +HD,2008-05-08,27.920000076293945 +HD,2008-05-09,27.979999542236328 +HD,2008-05-12,28.639999389648438 +HD,2008-05-13,28.75 +HD,2008-05-14,29.1200008392334 +HD,2008-05-15,29.530000686645508 +HD,2008-05-16,29.100000381469727 +HD,2008-05-19,28.8700008392334 +HD,2008-05-20,27.3700008392334 +HD,2008-05-21,26.93000030517578 +HD,2008-05-22,26.90999984741211 +HD,2008-05-23,26.770000457763672 +HD,2008-05-27,27.280000686645508 +HD,2008-05-28,27.43000030517578 +HD,2008-05-29,27.709999084472656 +HD,2008-05-30,27.360000610351562 +HD,2008-06-02,27.15999984741211 +HD,2008-06-03,27.09000015258789 +HD,2008-06-04,27.18000030517578 +HD,2008-06-05,27.90999984741211 +HD,2008-06-06,27.18000030517578 +HD,2008-06-09,26.540000915527344 +HD,2008-06-10,26.709999084472656 +HD,2008-06-11,25.90999984741211 +HD,2008-06-12,26.479999542236328 +HD,2008-06-13,27.530000686645508 +HD,2008-06-16,27.5 +HD,2008-06-17,26.8700008392334 +HD,2008-06-18,26.549999237060547 +HD,2008-06-19,27.18000030517578 +HD,2008-06-20,26.25 +HD,2008-06-23,25.059999465942383 +HD,2008-06-24,25.309999465942383 +HD,2008-06-25,25.469999313354492 +HD,2008-06-26,24.65999984741211 +HD,2008-06-27,24.020000457763672 +HD,2008-06-30,23.420000076293945 +HD,2008-07-01,23.209999084472656 +HD,2008-07-02,22.520000457763672 +HD,2008-07-03,22.540000915527344 +HD,2008-07-07,22.31999969482422 +HD,2008-07-08,23.040000915527344 +HD,2008-07-09,22.3700008392334 +HD,2008-07-10,21.8700008392334 +HD,2008-07-11,21.579999923706055 +HD,2008-07-14,21.530000686645508 +HD,2008-07-15,21.459999084472656 +HD,2008-07-16,22.68000030517578 +HD,2008-07-17,23.3799991607666 +HD,2008-07-18,23.440000534057617 +HD,2008-07-21,23.1200008392334 +HD,2008-07-22,23.950000762939453 +HD,2008-07-23,25.030000686645508 +HD,2008-07-24,24.020000457763672 +HD,2008-07-25,23.799999237060547 +HD,2008-07-28,23.15999984741211 +HD,2008-07-29,24.329999923706055 +HD,2008-07-30,23.739999771118164 +HD,2008-07-31,23.829999923706055 +HD,2008-08-01,23.899999618530273 +HD,2008-08-04,23.889999389648438 +HD,2008-08-05,24.889999389648438 +HD,2008-08-06,24.899999618530273 +HD,2008-08-07,24.479999542236328 +HD,2008-08-08,26.3700008392334 +HD,2008-08-11,27.510000228881836 +HD,2008-08-12,27.479999542236328 +HD,2008-08-13,26.520000457763672 +HD,2008-08-14,27.170000076293945 +HD,2008-08-15,27.530000686645508 +HD,2008-08-18,26.959999084472656 +HD,2008-08-19,25.959999084472656 +HD,2008-08-20,25.969999313354492 +HD,2008-08-21,26.56999969482422 +HD,2008-08-22,27.110000610351562 +HD,2008-08-25,26.559999465942383 +HD,2008-08-26,27.020000457763672 +HD,2008-08-27,27.170000076293945 +HD,2008-08-28,27.420000076293945 +HD,2008-08-29,27.1200008392334 +HD,2008-09-02,28.06999969482422 +HD,2008-09-03,29.329999923706055 +HD,2008-09-04,28.56999969482422 +HD,2008-09-05,28.59000015258789 +HD,2008-09-08,30.15999984741211 +HD,2008-09-09,29.149999618530273 +HD,2008-09-10,29.100000381469727 +HD,2008-09-11,29.5 +HD,2008-09-12,28.799999237060547 +HD,2008-09-15,28.5 +HD,2008-09-16,27.579999923706055 +HD,2008-09-17,25.6200008392334 +HD,2008-09-18,26.950000762939453 +HD,2008-09-19,27.3700008392334 +HD,2008-09-22,25.6200008392334 +HD,2008-09-23,25.260000228881836 +HD,2008-09-24,25.020000457763672 +HD,2008-09-25,25.799999237060547 +HD,2008-09-26,26.459999084472656 +HD,2008-09-29,24.989999771118164 +HD,2008-09-30,25.889999389648438 +HD,2008-10-01,25.920000076293945 +HD,2008-10-02,24.860000610351562 +HD,2008-10-03,23.809999465942383 +HD,2008-10-06,22.81999969482422 +HD,2008-10-07,21.889999389648438 +HD,2008-10-08,21.170000076293945 +HD,2008-10-09,19.93000030517578 +HD,2008-10-10,19.75 +HD,2008-10-13,21.709999084472656 +HD,2008-10-14,21.06999969482422 +HD,2008-10-15,19.829999923706055 +HD,2008-10-16,19.700000762939453 +HD,2008-10-17,20.209999084472656 +HD,2008-10-20,20.780000686645508 +HD,2008-10-21,20.520000457763672 +HD,2008-10-22,19.469999313354492 +HD,2008-10-23,19.059999465942383 +HD,2008-10-24,18.510000228881836 +HD,2008-10-27,18.90999984741211 +HD,2008-10-28,21.56999969482422 +HD,2008-10-29,21.649999618530273 +HD,2008-10-30,22.719999313354492 +HD,2008-10-31,23.59000015258789 +HD,2008-11-03,22.219999313354492 +HD,2008-11-04,23.389999389648438 +HD,2008-11-05,22.149999618530273 +HD,2008-11-06,20.93000030517578 +HD,2008-11-07,21.059999465942383 +HD,2008-11-10,20.739999771118164 +HD,2008-11-11,20.510000228881836 +HD,2008-11-12,19.799999237060547 +HD,2008-11-13,22.229999542236328 +HD,2008-11-14,20.540000915527344 +HD,2008-11-17,20.0 +HD,2008-11-18,20.709999084472656 +HD,2008-11-19,19.760000228881836 +HD,2008-11-20,18.520000457763672 +HD,2008-11-21,19.290000915527344 +HD,2008-11-24,21.420000076293945 +HD,2008-11-25,22.25 +HD,2008-11-26,23.549999237060547 +HD,2008-11-28,23.110000610351562 +HD,2008-12-01,21.209999084472656 +HD,2008-12-02,21.850000381469727 +HD,2008-12-03,22.760000228881836 +HD,2008-12-04,23.219999313354492 +HD,2008-12-05,24.399999618530273 +HD,2008-12-08,24.25 +HD,2008-12-09,23.200000762939453 +HD,2008-12-10,24.290000915527344 +HD,2008-12-11,22.989999771118164 +HD,2008-12-12,23.469999313354492 +HD,2008-12-15,23.40999984741211 +HD,2008-12-16,24.31999969482422 +HD,2008-12-17,24.700000762939453 +HD,2008-12-18,24.450000762939453 +HD,2008-12-19,24.219999313354492 +HD,2008-12-22,23.729999542236328 +HD,2008-12-23,23.6200008392334 +HD,2008-12-24,23.729999542236328 +HD,2008-12-26,23.559999465942383 +HD,2008-12-29,23.360000610351562 +HD,2008-12-30,23.110000610351562 +HD,2008-12-31,23.020000457763672 +HD,2009-01-02,24.1299991607666 +HD,2009-01-05,24.709999084472656 +HD,2009-01-06,25.260000228881836 +HD,2009-01-07,24.56999969482422 +HD,2009-01-08,24.389999389648438 +HD,2009-01-09,23.860000610351562 +HD,2009-01-12,22.969999313354492 +HD,2009-01-13,22.510000228881836 +HD,2009-01-14,21.90999984741211 +HD,2009-01-15,22.809999465942383 +HD,2009-01-16,23.200000762939453 +HD,2009-01-20,21.989999771118164 +HD,2009-01-21,22.280000686645508 +HD,2009-01-22,21.969999313354492 +HD,2009-01-23,21.719999313354492 +HD,2009-01-26,22.729999542236328 +HD,2009-01-27,22.1200008392334 +HD,2009-01-28,23.0 +HD,2009-01-29,22.0 +HD,2009-01-30,21.530000686645508 +HD,2009-02-02,21.56999969482422 +HD,2009-02-03,21.920000076293945 +HD,2009-02-04,21.729999542236328 +HD,2009-02-05,22.399999618530273 +HD,2009-02-06,23.530000686645508 +HD,2009-02-09,23.09000015258789 +HD,2009-02-10,22.209999084472656 +HD,2009-02-11,22.139999389648438 +HD,2009-02-12,21.979999542236328 +HD,2009-02-13,21.219999313354492 +HD,2009-02-17,19.940000534057617 +HD,2009-02-18,19.799999237060547 +HD,2009-02-19,20.15999984741211 +HD,2009-02-20,19.459999084472656 +HD,2009-02-23,18.709999084472656 +HD,2009-02-24,20.670000076293945 +HD,2009-02-25,20.309999465942383 +HD,2009-02-26,20.639999389648438 +HD,2009-02-27,20.889999389648438 +HD,2009-03-02,19.920000076293945 +HD,2009-03-03,18.889999389648438 +HD,2009-03-04,19.010000228881836 +HD,2009-03-05,18.149999618530273 +HD,2009-03-06,18.0 +HD,2009-03-09,18.229999542236328 +HD,2009-03-10,19.420000076293945 +HD,2009-03-11,19.68000030517578 +HD,2009-03-12,20.329999923706055 +HD,2009-03-13,20.709999084472656 +HD,2009-03-16,20.139999389648438 +HD,2009-03-17,21.479999542236328 +HD,2009-03-18,22.579999923706055 +HD,2009-03-19,22.440000534057617 +HD,2009-03-20,22.15999984741211 +HD,2009-03-23,23.25 +HD,2009-03-24,22.950000762939453 +HD,2009-03-25,23.280000686645508 +HD,2009-03-26,24.139999389648438 +HD,2009-03-27,23.6299991607666 +HD,2009-03-30,23.3799991607666 +HD,2009-03-31,23.559999465942383 +HD,2009-04-01,23.829999923706055 +HD,2009-04-02,24.770000457763672 +HD,2009-04-03,25.0 +HD,2009-04-06,24.850000381469727 +HD,2009-04-07,24.3700008392334 +HD,2009-04-08,25.1200008392334 +HD,2009-04-09,25.899999618530273 +HD,2009-04-13,25.959999084472656 +HD,2009-04-14,25.34000015258789 +HD,2009-04-15,25.670000076293945 +HD,2009-04-16,25.969999313354492 +HD,2009-04-17,26.100000381469727 +HD,2009-04-20,25.149999618530273 +HD,2009-04-21,25.8700008392334 +HD,2009-04-22,26.170000076293945 +HD,2009-04-23,25.760000228881836 +HD,2009-04-24,26.309999465942383 +HD,2009-04-27,25.8799991607666 +HD,2009-04-28,26.06999969482422 +HD,2009-04-29,26.34000015258789 +HD,2009-04-30,26.31999969482422 +HD,2009-05-01,25.770000457763672 +HD,2009-05-04,26.209999084472656 +HD,2009-05-05,26.190000534057617 +HD,2009-05-06,26.040000915527344 +HD,2009-05-07,25.610000610351562 +HD,2009-05-08,25.5 +HD,2009-05-11,24.93000030517578 +HD,2009-05-12,24.639999389648438 +HD,2009-05-13,24.829999923706055 +HD,2009-05-14,24.530000686645508 +HD,2009-05-15,24.399999618530273 +HD,2009-05-18,26.020000457763672 +HD,2009-05-19,24.6299991607666 +HD,2009-05-20,23.829999923706055 +HD,2009-05-21,22.889999389648438 +HD,2009-05-22,22.860000610351562 +HD,2009-05-26,23.799999237060547 +HD,2009-05-27,23.329999923706055 +HD,2009-05-28,22.700000762939453 +HD,2009-05-29,23.15999984741211 +HD,2009-06-01,24.15999984741211 +HD,2009-06-02,24.5 +HD,2009-06-03,24.3700008392334 +HD,2009-06-04,24.56999969482422 +HD,2009-06-05,24.170000076293945 +HD,2009-06-08,24.559999465942383 +HD,2009-06-09,24.350000381469727 +HD,2009-06-10,24.389999389648438 +HD,2009-06-11,24.229999542236328 +HD,2009-06-12,24.149999618530273 +HD,2009-06-15,23.850000381469727 +HD,2009-06-16,23.200000762939453 +HD,2009-06-17,23.649999618530273 +HD,2009-06-18,23.350000381469727 +HD,2009-06-19,23.520000457763672 +HD,2009-06-22,23.25 +HD,2009-06-23,22.8799991607666 +HD,2009-06-24,22.68000030517578 +HD,2009-06-25,23.56999969482422 +HD,2009-06-26,23.610000610351562 +HD,2009-06-29,23.8700008392334 +HD,2009-06-30,23.6299991607666 +HD,2009-07-01,23.709999084472656 +HD,2009-07-02,22.809999465942383 +HD,2009-07-06,22.8799991607666 +HD,2009-07-07,22.399999618530273 +HD,2009-07-08,22.65999984741211 +HD,2009-07-09,22.68000030517578 +HD,2009-07-10,22.520000457763672 +HD,2009-07-13,23.110000610351562 +HD,2009-07-14,23.68000030517578 +HD,2009-07-15,24.079999923706055 +HD,2009-07-16,24.399999618530273 +HD,2009-07-17,24.670000076293945 +HD,2009-07-20,24.799999237060547 +HD,2009-07-21,24.459999084472656 +HD,2009-07-22,24.770000457763672 +HD,2009-07-23,25.280000686645508 +HD,2009-07-24,25.31999969482422 +HD,2009-07-27,25.15999984741211 +HD,2009-07-28,25.389999389648438 +HD,2009-07-29,25.389999389648438 +HD,2009-07-30,25.850000381469727 +HD,2009-07-31,25.940000534057617 +HD,2009-08-03,26.31999969482422 +HD,2009-08-04,26.290000915527344 +HD,2009-08-05,26.329999923706055 +HD,2009-08-06,26.540000915527344 +HD,2009-08-07,27.260000228881836 +HD,2009-08-10,27.100000381469727 +HD,2009-08-11,26.889999389648438 +HD,2009-08-12,27.200000762939453 +HD,2009-08-13,27.68000030517578 +HD,2009-08-14,27.139999389648438 +HD,2009-08-17,26.110000610351562 +HD,2009-08-18,26.93000030517578 +HD,2009-08-19,26.75 +HD,2009-08-20,26.68000030517578 +HD,2009-08-21,27.5 +HD,2009-08-24,27.030000686645508 +HD,2009-08-25,27.31999969482422 +HD,2009-08-26,27.56999969482422 +HD,2009-08-27,27.549999237060547 +HD,2009-08-28,27.690000534057617 +HD,2009-08-31,27.290000915527344 +HD,2009-09-01,26.739999771118164 +HD,2009-09-02,26.530000686645508 +HD,2009-09-03,26.899999618530273 +HD,2009-09-04,27.030000686645508 +HD,2009-09-08,27.479999542236328 +HD,2009-09-09,27.3799991607666 +HD,2009-09-10,27.530000686645508 +HD,2009-09-11,27.34000015258789 +HD,2009-09-14,27.510000228881836 +HD,2009-09-15,27.40999984741211 +HD,2009-09-16,28.059999465942383 +HD,2009-09-17,27.920000076293945 +HD,2009-09-18,28.229999542236328 +HD,2009-09-21,28.139999389648438 +HD,2009-09-22,27.6200008392334 +HD,2009-09-23,27.350000381469727 +HD,2009-09-24,27.040000915527344 +HD,2009-09-25,26.850000381469727 +HD,2009-09-28,27.260000228881836 +HD,2009-09-29,26.829999923706055 +HD,2009-09-30,26.639999389648438 +HD,2009-10-01,26.31999969482422 +HD,2009-10-02,26.030000686645508 +HD,2009-10-05,26.149999618530273 +HD,2009-10-06,26.290000915527344 +HD,2009-10-07,26.139999389648438 +HD,2009-10-08,26.889999389648438 +HD,2009-10-09,26.959999084472656 +HD,2009-10-12,27.040000915527344 +HD,2009-10-13,27.530000686645508 +HD,2009-10-14,27.3799991607666 +HD,2009-10-15,27.299999237060547 +HD,2009-10-16,27.260000228881836 +HD,2009-10-19,27.6299991607666 +HD,2009-10-20,26.969999313354492 +HD,2009-10-21,26.31999969482422 +HD,2009-10-22,26.719999313354492 +HD,2009-10-23,26.270000457763672 +HD,2009-10-26,26.100000381469727 +HD,2009-10-27,26.0 +HD,2009-10-28,25.209999084472656 +HD,2009-10-29,25.90999984741211 +HD,2009-10-30,25.09000015258789 +HD,2009-11-02,25.059999465942383 +HD,2009-11-03,25.0 +HD,2009-11-04,24.959999084472656 +HD,2009-11-05,25.6299991607666 +HD,2009-11-06,26.079999923706055 +HD,2009-11-09,26.809999465942383 +HD,2009-11-10,26.81999969482422 +HD,2009-11-11,27.309999465942383 +HD,2009-11-12,27.239999771118164 +HD,2009-11-13,27.34000015258789 +HD,2009-11-16,27.649999618530273 +HD,2009-11-17,26.989999771118164 +HD,2009-11-18,27.290000915527344 +HD,2009-11-19,27.110000610351562 +HD,2009-11-20,27.18000030517578 +HD,2009-11-23,27.510000228881836 +HD,2009-11-24,27.559999465942383 +HD,2009-11-25,27.850000381469727 +HD,2009-11-27,27.610000610351562 +HD,2009-11-30,27.360000610351562 +HD,2009-12-01,28.0 +HD,2009-12-02,28.329999923706055 +HD,2009-12-03,27.93000030517578 +HD,2009-12-04,28.079999923706055 +HD,2009-12-07,28.219999313354492 +HD,2009-12-08,27.670000076293945 +HD,2009-12-09,27.549999237060547 +HD,2009-12-10,27.989999771118164 +HD,2009-12-11,28.489999771118164 +HD,2009-12-14,28.8700008392334 +HD,2009-12-15,29.020000457763672 +HD,2009-12-16,28.959999084472656 +HD,2009-12-17,28.799999237060547 +HD,2009-12-18,28.649999618530273 +HD,2009-12-21,28.959999084472656 +HD,2009-12-22,29.290000915527344 +HD,2009-12-23,29.0 +HD,2009-12-24,29.170000076293945 +HD,2009-12-28,29.18000030517578 +HD,2009-12-29,29.270000457763672 +HD,2009-12-30,29.1299991607666 +HD,2009-12-31,28.93000030517578 +HD,2010-01-04,28.670000076293945 +HD,2010-01-05,28.8799991607666 +HD,2010-01-06,28.780000686645508 +HD,2010-01-07,29.1200008392334 +HD,2010-01-08,28.979999542236328 +HD,2010-01-11,28.15999984741211 +HD,2010-01-12,27.979999542236328 +HD,2010-01-13,28.1299991607666 +HD,2010-01-14,28.299999237060547 +HD,2010-01-15,28.56999969482422 +HD,2010-01-19,28.8799991607666 +HD,2010-01-20,28.65999984741211 +HD,2010-01-21,28.479999542236328 +HD,2010-01-22,27.719999313354492 +HD,2010-01-25,27.6200008392334 +HD,2010-01-26,27.729999542236328 +HD,2010-01-27,27.84000015258789 +HD,2010-01-28,27.34000015258789 +HD,2010-01-29,28.010000228881836 +HD,2010-02-01,28.389999389648438 +HD,2010-02-02,29.030000686645508 +HD,2010-02-03,28.469999313354492 +HD,2010-02-04,27.93000030517578 +HD,2010-02-05,27.979999542236328 +HD,2010-02-08,28.59000015258789 +HD,2010-02-09,28.8700008392334 +HD,2010-02-10,28.649999618530273 +HD,2010-02-11,28.989999771118164 +HD,2010-02-12,29.0 +HD,2010-02-16,29.440000534057617 +HD,2010-02-17,30.020000457763672 +HD,2010-02-18,30.299999237060547 +HD,2010-02-19,30.149999618530273 +HD,2010-02-22,30.31999969482422 +HD,2010-02-23,30.75 +HD,2010-02-24,31.360000610351562 +HD,2010-02-25,31.360000610351562 +HD,2010-02-26,31.200000762939453 +HD,2010-03-01,31.43000030517578 +HD,2010-03-02,31.360000610351562 +HD,2010-03-03,31.469999313354492 +HD,2010-03-04,31.440000534057617 +HD,2010-03-05,31.799999237060547 +HD,2010-03-08,31.959999084472656 +HD,2010-03-09,31.68000030517578 +HD,2010-03-10,31.709999084472656 +HD,2010-03-11,32.130001068115234 +HD,2010-03-12,32.45000076293945 +HD,2010-03-15,32.689998626708984 +HD,2010-03-16,32.54999923706055 +HD,2010-03-17,32.52000045776367 +HD,2010-03-18,32.400001525878906 +HD,2010-03-19,32.36000061035156 +HD,2010-03-22,32.66999816894531 +HD,2010-03-23,32.59000015258789 +HD,2010-03-24,32.31999969482422 +HD,2010-03-25,32.619998931884766 +HD,2010-03-26,32.75 +HD,2010-03-29,32.599998474121094 +HD,2010-03-30,32.689998626708984 +HD,2010-03-31,32.349998474121094 +HD,2010-04-01,32.380001068115234 +HD,2010-04-05,32.65999984741211 +HD,2010-04-06,32.54999923706055 +HD,2010-04-07,32.61000061035156 +HD,2010-04-08,32.970001220703125 +HD,2010-04-09,33.25 +HD,2010-04-12,33.47999954223633 +HD,2010-04-13,34.34000015258789 +HD,2010-04-14,34.97999954223633 +HD,2010-04-15,35.13999938964844 +HD,2010-04-16,35.0099983215332 +HD,2010-04-19,35.16999816894531 +HD,2010-04-20,35.18000030517578 +HD,2010-04-21,35.27000045776367 +HD,2010-04-22,35.720001220703125 +HD,2010-04-23,36.38999938964844 +HD,2010-04-26,36.4900016784668 +HD,2010-04-27,35.290000915527344 +HD,2010-04-28,35.189998626708984 +HD,2010-04-29,35.560001373291016 +HD,2010-04-30,35.22999954223633 +HD,2010-05-03,35.869998931884766 +HD,2010-05-04,35.41999816894531 +HD,2010-05-05,35.2400016784668 +HD,2010-05-06,33.959999084472656 +HD,2010-05-07,33.43000030517578 +HD,2010-05-10,35.290000915527344 +HD,2010-05-11,35.630001068115234 +HD,2010-05-12,35.88999938964844 +HD,2010-05-13,35.27000045776367 +HD,2010-05-14,35.20000076293945 +HD,2010-05-17,35.59000015258789 +HD,2010-05-18,34.72999954223633 +HD,2010-05-19,34.380001068115234 +HD,2010-05-20,32.88999938964844 +HD,2010-05-21,33.02000045776367 +HD,2010-05-24,33.220001220703125 +HD,2010-05-25,33.97999954223633 +HD,2010-05-26,34.040000915527344 +HD,2010-05-27,34.54999923706055 +HD,2010-05-28,33.86000061035156 +HD,2010-06-01,33.540000915527344 +HD,2010-06-02,33.869998931884766 +HD,2010-06-03,33.43000030517578 +HD,2010-06-04,32.150001525878906 +HD,2010-06-07,31.549999237060547 +HD,2010-06-08,31.809999465942383 +HD,2010-06-09,31.760000228881836 +HD,2010-06-10,32.720001220703125 +HD,2010-06-11,32.220001220703125 +HD,2010-06-14,32.060001373291016 +HD,2010-06-15,32.2599983215332 +HD,2010-06-16,32.13999938964844 +HD,2010-06-17,31.90999984741211 +HD,2010-06-18,31.940000534057617 +HD,2010-06-21,31.43000030517578 +HD,2010-06-22,30.610000610351562 +HD,2010-06-23,30.5 +HD,2010-06-24,29.670000076293945 +HD,2010-06-25,30.200000762939453 +HD,2010-06-28,29.59000015258789 +HD,2010-06-29,28.6299991607666 +HD,2010-06-30,28.06999969482422 +HD,2010-07-01,27.920000076293945 +HD,2010-07-02,27.760000228881836 +HD,2010-07-06,27.34000015258789 +HD,2010-07-07,28.010000228881836 +HD,2010-07-08,28.149999618530273 +HD,2010-07-09,28.260000228881836 +HD,2010-07-12,28.309999465942383 +HD,2010-07-13,28.639999389648438 +HD,2010-07-14,28.280000686645508 +HD,2010-07-15,28.34000015258789 +HD,2010-07-16,27.110000610351562 +HD,2010-07-19,27.06999969482422 +HD,2010-07-20,27.93000030517578 +HD,2010-07-21,27.469999313354492 +HD,2010-07-22,28.219999313354492 +HD,2010-07-23,28.25 +HD,2010-07-26,28.989999771118164 +HD,2010-07-27,28.579999923706055 +HD,2010-07-28,28.079999923706055 +HD,2010-07-29,28.049999237060547 +HD,2010-07-30,28.510000228881836 +HD,2010-08-02,29.1200008392334 +HD,2010-08-03,28.450000762939453 +HD,2010-08-04,28.719999313354492 +HD,2010-08-05,28.709999084472656 +HD,2010-08-06,28.68000030517578 +HD,2010-08-09,28.700000762939453 +HD,2010-08-10,28.239999771118164 +HD,2010-08-11,27.709999084472656 +HD,2010-08-12,27.610000610351562 +HD,2010-08-13,27.309999465942383 +HD,2010-08-16,27.3799991607666 +HD,2010-08-17,28.309999465942383 +HD,2010-08-18,28.860000610351562 +HD,2010-08-19,28.219999313354492 +HD,2010-08-20,28.170000076293945 +HD,2010-08-23,27.829999923706055 +HD,2010-08-24,27.780000686645508 +HD,2010-08-25,28.329999923706055 +HD,2010-08-26,28.3799991607666 +HD,2010-08-27,28.739999771118164 +HD,2010-08-30,27.989999771118164 +HD,2010-08-31,27.81999969482422 +HD,2010-09-01,28.670000076293945 +HD,2010-09-02,29.40999984741211 +HD,2010-09-03,29.850000381469727 +HD,2010-09-07,29.329999923706055 +HD,2010-09-08,29.450000762939453 +HD,2010-09-09,29.40999984741211 +HD,2010-09-10,29.68000030517578 +HD,2010-09-13,29.989999771118164 +HD,2010-09-14,29.969999313354492 +HD,2010-09-15,29.940000534057617 +HD,2010-09-16,29.950000762939453 +HD,2010-09-17,29.889999389648438 +HD,2010-09-20,30.649999618530273 +HD,2010-09-21,30.90999984741211 +HD,2010-09-22,30.8799991607666 +HD,2010-09-23,30.84000015258789 +HD,2010-09-24,31.639999389648438 +HD,2010-09-27,31.600000381469727 +HD,2010-09-28,31.809999465942383 +HD,2010-09-29,31.809999465942383 +HD,2010-09-30,31.68000030517578 +HD,2010-10-01,31.81999969482422 +HD,2010-10-04,31.670000076293945 +HD,2010-10-05,31.739999771118164 +HD,2010-10-06,31.739999771118164 +HD,2010-10-07,31.739999771118164 +HD,2010-10-08,31.889999389648438 +HD,2010-10-11,31.790000915527344 +HD,2010-10-12,31.40999984741211 +HD,2010-10-13,31.0 +HD,2010-10-14,30.809999465942383 +HD,2010-10-15,30.700000762939453 +HD,2010-10-18,30.530000686645508 +HD,2010-10-19,30.40999984741211 +HD,2010-10-20,30.729999542236328 +HD,2010-10-21,31.809999465942383 +HD,2010-10-22,31.479999542236328 +HD,2010-10-25,31.399999618530273 +HD,2010-10-26,31.290000915527344 +HD,2010-10-27,30.899999618530273 +HD,2010-10-28,31.190000534057617 +HD,2010-10-29,30.899999618530273 +HD,2010-11-01,30.709999084472656 +HD,2010-11-02,31.510000228881836 +HD,2010-11-03,31.459999084472656 +HD,2010-11-04,31.940000534057617 +HD,2010-11-05,31.920000076293945 +HD,2010-11-08,31.489999771118164 +HD,2010-11-09,31.469999313354492 +HD,2010-11-10,31.68000030517578 +HD,2010-11-11,31.700000762939453 +HD,2010-11-12,31.440000534057617 +HD,2010-11-15,31.389999389648438 +HD,2010-11-16,31.709999084472656 +HD,2010-11-17,30.829999923706055 +HD,2010-11-18,30.8700008392334 +HD,2010-11-19,31.219999313354492 +HD,2010-11-22,31.09000015258789 +HD,2010-11-23,30.90999984741211 +HD,2010-11-24,31.15999984741211 +HD,2010-11-26,31.0 +HD,2010-11-29,30.690000534057617 +HD,2010-11-30,30.209999084472656 +HD,2010-12-01,31.610000610351562 +HD,2010-12-02,33.36000061035156 +HD,2010-12-03,33.47999954223633 +HD,2010-12-06,33.34000015258789 +HD,2010-12-07,33.54999923706055 +HD,2010-12-08,34.029998779296875 +HD,2010-12-09,34.31999969482422 +HD,2010-12-10,34.400001525878906 +HD,2010-12-13,34.560001373291016 +HD,2010-12-14,34.720001220703125 +HD,2010-12-15,34.790000915527344 +HD,2010-12-16,35.119998931884766 +HD,2010-12-17,35.099998474121094 +HD,2010-12-20,35.20000076293945 +HD,2010-12-21,35.08000183105469 +HD,2010-12-22,35.18000030517578 +HD,2010-12-23,35.09000015258789 +HD,2010-12-27,35.2400016784668 +HD,2010-12-28,35.09000015258789 +HD,2010-12-29,34.88999938964844 +HD,2010-12-30,34.86000061035156 +HD,2010-12-31,35.060001373291016 +HD,2011-01-03,35.310001373291016 +HD,2011-01-04,34.66999816894531 +HD,2011-01-05,34.560001373291016 +HD,2011-01-06,34.41999816894531 +HD,2011-01-07,34.380001068115234 +HD,2011-01-10,34.38999938964844 +HD,2011-01-11,34.86000061035156 +HD,2011-01-12,34.83000183105469 +HD,2011-01-13,35.27000045776367 +HD,2011-01-14,35.88999938964844 +HD,2011-01-18,36.02000045776367 +HD,2011-01-19,35.630001068115234 +HD,2011-01-20,36.4900016784668 +HD,2011-01-21,36.5099983215332 +HD,2011-01-24,36.650001525878906 +HD,2011-01-25,37.15999984741211 +HD,2011-01-26,37.41999816894531 +HD,2011-01-27,37.97999954223633 +HD,2011-01-28,36.70000076293945 +HD,2011-01-31,36.77000045776367 +HD,2011-02-01,36.9900016784668 +HD,2011-02-02,36.560001373291016 +HD,2011-02-03,36.70000076293945 +HD,2011-02-04,36.79999923706055 +HD,2011-02-07,36.599998474121094 +HD,2011-02-08,37.15999984741211 +HD,2011-02-09,37.16999816894531 +HD,2011-02-10,37.310001373291016 +HD,2011-02-11,37.47999954223633 +HD,2011-02-14,37.58000183105469 +HD,2011-02-15,37.689998626708984 +HD,2011-02-16,37.86000061035156 +HD,2011-02-17,38.18000030517578 +HD,2011-02-18,38.47999954223633 +HD,2011-02-22,38.09000015258789 +HD,2011-02-23,37.29999923706055 +HD,2011-02-24,37.13999938964844 +HD,2011-02-25,37.08000183105469 +HD,2011-02-28,37.470001220703125 +HD,2011-03-01,36.7599983215332 +HD,2011-03-02,36.65999984741211 +HD,2011-03-03,37.54999923706055 +HD,2011-03-04,37.220001220703125 +HD,2011-03-07,36.869998931884766 +HD,2011-03-08,37.040000915527344 +HD,2011-03-09,37.66999816894531 +HD,2011-03-10,37.06999969482422 +HD,2011-03-11,37.13999938964844 +HD,2011-03-14,36.68000030517578 +HD,2011-03-15,36.290000915527344 +HD,2011-03-16,35.68000030517578 +HD,2011-03-17,35.7599983215332 +HD,2011-03-18,36.0 +HD,2011-03-21,36.43000030517578 +HD,2011-03-22,36.290000915527344 +HD,2011-03-23,36.619998931884766 +HD,2011-03-24,37.36000061035156 +HD,2011-03-25,37.41999816894531 +HD,2011-03-28,36.650001525878906 +HD,2011-03-29,37.70000076293945 +HD,2011-03-30,37.56999969482422 +HD,2011-03-31,37.060001373291016 +HD,2011-04-01,37.560001373291016 +HD,2011-04-04,37.470001220703125 +HD,2011-04-05,37.599998474121094 +HD,2011-04-06,37.5 +HD,2011-04-07,37.83000183105469 +HD,2011-04-08,37.459999084472656 +HD,2011-04-11,37.599998474121094 +HD,2011-04-12,37.7599983215332 +HD,2011-04-13,37.66999816894531 +HD,2011-04-14,37.84000015258789 +HD,2011-04-15,38.16999816894531 +HD,2011-04-18,37.7599983215332 +HD,2011-04-19,37.77000045776367 +HD,2011-04-20,37.939998626708984 +HD,2011-04-21,37.79999923706055 +HD,2011-04-25,37.560001373291016 +HD,2011-04-26,37.209999084472656 +HD,2011-04-27,37.31999969482422 +HD,2011-04-28,37.470001220703125 +HD,2011-04-29,37.150001525878906 +HD,2011-05-02,37.349998474121094 +HD,2011-05-03,37.349998474121094 +HD,2011-05-04,37.189998626708984 +HD,2011-05-05,37.0099983215332 +HD,2011-05-06,36.9900016784668 +HD,2011-05-09,36.959999084472656 +HD,2011-05-10,37.27000045776367 +HD,2011-05-11,37.22999954223633 +HD,2011-05-12,37.290000915527344 +HD,2011-05-13,37.0099983215332 +HD,2011-05-16,36.97999954223633 +HD,2011-05-17,37.400001525878906 +HD,2011-05-18,37.459999084472656 +HD,2011-05-19,37.38999938964844 +HD,2011-05-20,37.04999923706055 +HD,2011-05-23,36.81999969482422 +HD,2011-05-24,36.54999923706055 +HD,2011-05-25,36.630001068115234 +HD,2011-05-26,36.189998626708984 +HD,2011-05-27,36.0 +HD,2011-05-31,36.279998779296875 +HD,2011-06-01,35.400001525878906 +HD,2011-06-02,35.09000015258789 +HD,2011-06-03,34.630001068115234 +HD,2011-06-06,34.290000915527344 +HD,2011-06-07,34.33000183105469 +HD,2011-06-08,34.099998474121094 +HD,2011-06-09,34.33000183105469 +HD,2011-06-10,33.470001220703125 +HD,2011-06-13,33.5099983215332 +HD,2011-06-14,34.75 +HD,2011-06-15,33.880001068115234 +HD,2011-06-16,34.5 +HD,2011-06-17,34.529998779296875 +HD,2011-06-20,34.77000045776367 +HD,2011-06-21,35.43000030517578 +HD,2011-06-22,34.93000030517578 +HD,2011-06-23,35.650001525878906 +HD,2011-06-24,35.08000183105469 +HD,2011-06-27,35.20000076293945 +HD,2011-06-28,36.060001373291016 +HD,2011-06-29,35.97999954223633 +HD,2011-06-30,36.220001220703125 +HD,2011-07-01,36.72999954223633 +HD,2011-07-05,36.59000015258789 +HD,2011-07-06,36.56999969482422 +HD,2011-07-07,37.04999923706055 +HD,2011-07-08,36.619998931884766 +HD,2011-07-11,36.36000061035156 +HD,2011-07-12,36.11000061035156 +HD,2011-07-13,36.130001068115234 +HD,2011-07-14,35.959999084472656 +HD,2011-07-15,35.90999984741211 +HD,2011-07-18,35.689998626708984 +HD,2011-07-19,36.11000061035156 +HD,2011-07-20,36.40999984741211 +HD,2011-07-21,36.720001220703125 +HD,2011-07-22,36.52000045776367 +HD,2011-07-25,36.650001525878906 +HD,2011-07-26,36.38999938964844 +HD,2011-07-27,35.630001068115234 +HD,2011-07-28,35.150001525878906 +HD,2011-07-29,34.93000030517578 +HD,2011-08-01,34.25 +HD,2011-08-02,32.81999969482422 +HD,2011-08-03,32.95000076293945 +HD,2011-08-04,31.700000762939453 +HD,2011-08-05,30.739999771118164 +HD,2011-08-08,28.93000030517578 +HD,2011-08-09,30.149999618530273 +HD,2011-08-10,28.510000228881836 +HD,2011-08-11,30.049999237060547 +HD,2011-08-12,30.579999923706055 +HD,2011-08-15,31.459999084472656 +HD,2011-08-16,33.119998931884766 +HD,2011-08-17,33.40999984741211 +HD,2011-08-18,32.15999984741211 +HD,2011-08-19,31.8799991607666 +HD,2011-08-22,32.279998779296875 +HD,2011-08-23,33.11000061035156 +HD,2011-08-24,34.369998931884766 +HD,2011-08-25,33.84000015258789 +HD,2011-08-26,34.0 +HD,2011-08-29,33.9900016784668 +HD,2011-08-30,33.56999969482422 +HD,2011-08-31,33.380001068115234 +HD,2011-09-01,32.93000030517578 +HD,2011-09-02,32.18000030517578 +HD,2011-09-06,32.04999923706055 +HD,2011-09-07,32.869998931884766 +HD,2011-09-08,32.459999084472656 +HD,2011-09-09,31.8700008392334 +HD,2011-09-12,32.349998474121094 +HD,2011-09-13,32.65999984741211 +HD,2011-09-14,33.540000915527344 +HD,2011-09-15,34.279998779296875 +HD,2011-09-16,34.61000061035156 +HD,2011-09-19,34.349998474121094 +HD,2011-09-20,34.810001373291016 +HD,2011-09-21,33.84000015258789 +HD,2011-09-22,33.04999923706055 +HD,2011-09-23,33.720001220703125 +HD,2011-09-26,34.0 +HD,2011-09-27,33.880001068115234 +HD,2011-09-28,33.599998474121094 +HD,2011-09-29,33.790000915527344 +HD,2011-09-30,32.869998931884766 +HD,2011-10-03,31.59000015258789 +HD,2011-10-04,32.470001220703125 +HD,2011-10-05,32.83000183105469 +HD,2011-10-06,33.380001068115234 +HD,2011-10-07,33.91999816894531 +HD,2011-10-10,34.65999984741211 +HD,2011-10-11,34.709999084472656 +HD,2011-10-12,34.720001220703125 +HD,2011-10-13,34.40999984741211 +HD,2011-10-14,35.04999923706055 +HD,2011-10-17,34.650001525878906 +HD,2011-10-18,35.95000076293945 +HD,2011-10-19,35.400001525878906 +HD,2011-10-20,35.72999954223633 +HD,2011-10-21,36.86000061035156 +HD,2011-10-24,36.70000076293945 +HD,2011-10-25,36.040000915527344 +HD,2011-10-26,36.54999923706055 +HD,2011-10-27,37.220001220703125 +HD,2011-10-28,36.119998931884766 +HD,2011-10-31,35.79999923706055 +HD,2011-11-01,35.540000915527344 +HD,2011-11-02,35.9900016784668 +HD,2011-11-03,36.45000076293945 +HD,2011-11-04,36.38999938964844 +HD,2011-11-07,37.34000015258789 +HD,2011-11-08,37.939998626708984 +HD,2011-11-09,37.15999984741211 +HD,2011-11-10,37.20000076293945 +HD,2011-11-11,38.060001373291016 +HD,2011-11-14,38.25 +HD,2011-11-15,38.06999969482422 +HD,2011-11-16,37.84000015258789 +HD,2011-11-17,37.619998931884766 +HD,2011-11-18,37.880001068115234 +HD,2011-11-21,37.060001373291016 +HD,2011-11-22,37.099998474121094 +HD,2011-11-23,36.52000045776367 +HD,2011-11-25,36.470001220703125 +HD,2011-11-28,37.29999923706055 +HD,2011-11-29,38.959999084472656 +HD,2011-11-30,39.220001220703125 +HD,2011-12-01,39.34000015258789 +HD,2011-12-02,39.939998626708984 +HD,2011-12-05,40.22999954223633 +HD,2011-12-06,40.31999969482422 +HD,2011-12-07,40.72999954223633 +HD,2011-12-08,39.90999984741211 +HD,2011-12-09,40.22999954223633 +HD,2011-12-12,40.04999923706055 +HD,2011-12-13,39.5099983215332 +HD,2011-12-14,39.13999938964844 +HD,2011-12-15,39.41999816894531 +HD,2011-12-16,40.41999816894531 +HD,2011-12-19,40.20000076293945 +HD,2011-12-20,41.95000076293945 +HD,2011-12-21,42.0 +HD,2011-12-22,41.91999816894531 +HD,2011-12-23,42.09000015258789 +HD,2011-12-27,42.220001220703125 +HD,2011-12-28,41.529998779296875 +HD,2011-12-29,42.0099983215332 +HD,2011-12-30,42.040000915527344 +HD,2012-01-03,42.13999938964844 +HD,2012-01-04,42.7400016784668 +HD,2012-01-05,43.09000015258789 +HD,2012-01-06,43.20000076293945 +HD,2012-01-09,43.22999954223633 +HD,2012-01-10,43.529998779296875 +HD,2012-01-11,43.459999084472656 +HD,2012-01-12,43.38999938964844 +HD,2012-01-13,43.5099983215332 +HD,2012-01-17,43.7400016784668 +HD,2012-01-18,44.880001068115234 +HD,2012-01-19,45.40999984741211 +HD,2012-01-20,44.5099983215332 +HD,2012-01-23,44.880001068115234 +HD,2012-01-24,44.959999084472656 +HD,2012-01-25,45.2599983215332 +HD,2012-01-26,44.95000076293945 +HD,2012-01-27,44.869998931884766 +HD,2012-01-30,44.77000045776367 +HD,2012-01-31,44.38999938964844 +HD,2012-02-01,44.470001220703125 +HD,2012-02-02,44.459999084472656 +HD,2012-02-03,45.16999816894531 +HD,2012-02-06,45.20000076293945 +HD,2012-02-07,45.459999084472656 +HD,2012-02-08,45.16999816894531 +HD,2012-02-09,45.27000045776367 +HD,2012-02-10,45.33000183105469 +HD,2012-02-13,45.93000030517578 +HD,2012-02-14,46.060001373291016 +HD,2012-02-15,45.709999084472656 +HD,2012-02-16,45.93000030517578 +HD,2012-02-17,46.709999084472656 +HD,2012-02-21,46.91999816894531 +HD,2012-02-22,46.56999969482422 +HD,2012-02-23,46.95000076293945 +HD,2012-02-24,46.97999954223633 +HD,2012-02-27,46.93000030517578 +HD,2012-02-28,47.22999954223633 +HD,2012-02-29,47.56999969482422 +HD,2012-03-01,47.459999084472656 +HD,2012-03-02,47.40999984741211 +HD,2012-03-05,47.38999938964844 +HD,2012-03-06,46.38999938964844 +HD,2012-03-07,47.38999938964844 +HD,2012-03-08,47.81999969482422 +HD,2012-03-09,48.099998474121094 +HD,2012-03-12,48.59000015258789 +HD,2012-03-13,49.13999938964844 +HD,2012-03-14,49.470001220703125 +HD,2012-03-15,49.20000076293945 +HD,2012-03-16,49.04999923706055 +HD,2012-03-19,48.83000183105469 +HD,2012-03-20,49.380001068115234 +HD,2012-03-21,49.790000915527344 +HD,2012-03-22,49.68000030517578 +HD,2012-03-23,49.540000915527344 +HD,2012-03-26,50.130001068115234 +HD,2012-03-27,50.040000915527344 +HD,2012-03-28,49.90999984741211 +HD,2012-03-29,49.90999984741211 +HD,2012-03-30,50.310001373291016 +HD,2012-04-02,49.9900016784668 +HD,2012-04-03,50.0 +HD,2012-04-04,49.849998474121094 +HD,2012-04-05,50.619998931884766 +HD,2012-04-09,50.58000183105469 +HD,2012-04-10,49.36000061035156 +HD,2012-04-11,49.75 +HD,2012-04-12,50.630001068115234 +HD,2012-04-13,50.959999084472656 +HD,2012-04-16,51.689998626708984 +HD,2012-04-17,52.029998779296875 +HD,2012-04-18,51.810001373291016 +HD,2012-04-19,51.560001373291016 +HD,2012-04-20,51.459999084472656 +HD,2012-04-23,51.099998474121094 +HD,2012-04-24,51.22999954223633 +HD,2012-04-25,51.90999984741211 +HD,2012-04-26,51.869998931884766 +HD,2012-04-27,51.95000076293945 +HD,2012-04-30,51.790000915527344 +HD,2012-05-01,52.31999969482422 +HD,2012-05-02,52.709999084472656 +HD,2012-05-03,52.470001220703125 +HD,2012-05-04,51.959999084472656 +HD,2012-05-07,51.38999938964844 +HD,2012-05-08,50.619998931884766 +HD,2012-05-09,50.11000061035156 +HD,2012-05-10,50.619998931884766 +HD,2012-05-11,50.34000015258789 +HD,2012-05-14,49.880001068115234 +HD,2012-05-15,48.66999816894531 +HD,2012-05-16,48.77000045776367 +HD,2012-05-17,47.02000045776367 +HD,2012-05-18,47.04999923706055 +HD,2012-05-21,47.61000061035156 +HD,2012-05-22,48.2599983215332 +HD,2012-05-23,48.7400016784668 +HD,2012-05-24,49.709999084472656 +HD,2012-05-25,49.439998626708984 +HD,2012-05-29,49.779998779296875 +HD,2012-05-30,49.709999084472656 +HD,2012-05-31,49.34000015258789 +HD,2012-06-01,47.959999084472656 +HD,2012-06-04,48.7599983215332 +HD,2012-06-05,48.91999816894531 +HD,2012-06-06,50.599998474121094 +HD,2012-06-07,51.2400016784668 +HD,2012-06-08,52.349998474121094 +HD,2012-06-11,51.349998474121094 +HD,2012-06-12,52.2400016784668 +HD,2012-06-13,50.970001220703125 +HD,2012-06-14,52.15999984741211 +HD,2012-06-15,51.869998931884766 +HD,2012-06-18,52.31999969482422 +HD,2012-06-19,52.970001220703125 +HD,2012-06-20,52.83000183105469 +HD,2012-06-21,51.2599983215332 +HD,2012-06-22,52.02000045776367 +HD,2012-06-25,51.52000045776367 +HD,2012-06-26,51.880001068115234 +HD,2012-06-27,51.54999923706055 +HD,2012-06-28,51.689998626708984 +HD,2012-06-29,52.9900016784668 +HD,2012-07-02,53.0099983215332 +HD,2012-07-03,51.650001525878906 +HD,2012-07-05,52.11000061035156 +HD,2012-07-06,52.150001525878906 +HD,2012-07-09,52.119998931884766 +HD,2012-07-10,52.220001220703125 +HD,2012-07-11,51.66999816894531 +HD,2012-07-12,51.54999923706055 +HD,2012-07-13,52.09000015258789 +HD,2012-07-16,51.45000076293945 +HD,2012-07-17,50.720001220703125 +HD,2012-07-18,50.90999984741211 +HD,2012-07-19,50.959999084472656 +HD,2012-07-20,50.70000076293945 +HD,2012-07-23,50.959999084472656 +HD,2012-07-24,51.16999816894531 +HD,2012-07-25,51.06999969482422 +HD,2012-07-26,52.90999984741211 +HD,2012-07-27,53.709999084472656 +HD,2012-07-30,53.25 +HD,2012-07-31,52.18000030517578 +HD,2012-08-01,51.68000030517578 +HD,2012-08-02,51.38999938964844 +HD,2012-08-03,52.290000915527344 +HD,2012-08-06,52.0 +HD,2012-08-07,52.400001525878906 +HD,2012-08-08,52.790000915527344 +HD,2012-08-09,53.150001525878906 +HD,2012-08-10,53.060001373291016 +HD,2012-08-13,52.81999969482422 +HD,2012-08-14,54.709999084472656 +HD,2012-08-15,55.0 +HD,2012-08-16,56.310001373291016 +HD,2012-08-17,56.72999954223633 +HD,2012-08-20,56.56999969482422 +HD,2012-08-21,56.31999969482422 +HD,2012-08-22,56.63999938964844 +HD,2012-08-23,56.54999923706055 +HD,2012-08-24,56.959999084472656 +HD,2012-08-27,56.66999816894531 +HD,2012-08-28,56.529998779296875 +HD,2012-08-29,56.84000015258789 +HD,2012-08-30,56.619998931884766 +HD,2012-08-31,56.75 +HD,2012-09-04,56.790000915527344 +HD,2012-09-05,56.540000915527344 +HD,2012-09-06,57.650001525878906 +HD,2012-09-07,57.2599983215332 +HD,2012-09-10,57.29999923706055 +HD,2012-09-11,56.720001220703125 +HD,2012-09-12,57.04999923706055 +HD,2012-09-13,58.29999923706055 +HD,2012-09-14,59.459999084472656 +HD,2012-09-17,58.90999984741211 +HD,2012-09-18,58.86000061035156 +HD,2012-09-19,59.470001220703125 +HD,2012-09-20,59.279998779296875 +HD,2012-09-21,59.41999816894531 +HD,2012-09-24,59.38999938964844 +HD,2012-09-25,59.720001220703125 +HD,2012-09-26,59.16999816894531 +HD,2012-09-27,59.880001068115234 +HD,2012-09-28,60.369998931884766 +HD,2012-10-01,60.56999969482422 +HD,2012-10-02,60.33000183105469 +HD,2012-10-03,61.77000045776367 +HD,2012-10-04,61.7400016784668 +HD,2012-10-05,63.20000076293945 +HD,2012-10-08,61.880001068115234 +HD,2012-10-09,60.95000076293945 +HD,2012-10-10,59.7400016784668 +HD,2012-10-11,59.0099983215332 +HD,2012-10-12,59.560001373291016 +HD,2012-10-15,60.650001525878906 +HD,2012-10-16,60.86000061035156 +HD,2012-10-17,61.38999938964844 +HD,2012-10-18,61.79999923706055 +HD,2012-10-19,61.88999938964844 +HD,2012-10-22,62.040000915527344 +HD,2012-10-23,61.75 +HD,2012-10-24,61.279998779296875 +HD,2012-10-25,60.47999954223633 +HD,2012-10-26,60.040000915527344 +HD,2012-10-31,61.380001068115234 +HD,2012-11-01,62.2599983215332 +HD,2012-11-02,62.02000045776367 +HD,2012-11-05,62.380001068115234 +HD,2012-11-06,62.619998931884766 +HD,2012-11-07,61.9900016784668 +HD,2012-11-08,60.86000061035156 +HD,2012-11-09,60.959999084472656 +HD,2012-11-12,61.15999984741211 +HD,2012-11-13,63.380001068115234 +HD,2012-11-14,61.470001220703125 +HD,2012-11-15,61.25 +HD,2012-11-16,62.119998931884766 +HD,2012-11-19,63.33000183105469 +HD,2012-11-20,63.81999969482422 +HD,2012-11-21,64.08999633789062 +HD,2012-11-23,64.81999969482422 +HD,2012-11-26,64.66999816894531 +HD,2012-11-27,64.16000366210938 +HD,2012-11-28,64.83000183105469 +HD,2012-11-29,64.23999786376953 +HD,2012-11-30,65.06999969482422 +HD,2012-12-03,64.9800033569336 +HD,2012-12-04,64.23999786376953 +HD,2012-12-05,64.0199966430664 +HD,2012-12-06,64.33999633789062 +HD,2012-12-07,64.44999694824219 +HD,2012-12-10,63.040000915527344 +HD,2012-12-11,62.88999938964844 +HD,2012-12-12,62.93000030517578 +HD,2012-12-13,62.40999984741211 +HD,2012-12-14,62.060001373291016 +HD,2012-12-17,63.310001373291016 +HD,2012-12-18,63.0 +HD,2012-12-19,61.77000045776367 +HD,2012-12-20,61.970001220703125 +HD,2012-12-21,61.31999969482422 +HD,2012-12-24,61.56999969482422 +HD,2012-12-26,61.13999938964844 +HD,2012-12-27,61.06999969482422 +HD,2012-12-28,60.650001525878906 +HD,2012-12-31,61.849998474121094 +HD,2013-01-02,63.47999954223633 +HD,2013-01-03,63.29999923706055 +HD,2013-01-04,63.18000030517578 +HD,2013-01-07,62.84000015258789 +HD,2013-01-08,63.220001220703125 +HD,2013-01-09,63.16999816894531 +HD,2013-01-10,63.619998931884766 +HD,2013-01-11,63.70000076293945 +HD,2013-01-14,63.47999954223633 +HD,2013-01-15,63.95000076293945 +HD,2013-01-16,63.86000061035156 +HD,2013-01-17,65.05000305175781 +HD,2013-01-18,65.47000122070312 +HD,2013-01-22,65.75 +HD,2013-01-23,66.45999908447266 +HD,2013-01-24,67.3499984741211 +HD,2013-01-25,67.81999969482422 +HD,2013-01-28,67.58000183105469 +HD,2013-01-29,67.19999694824219 +HD,2013-01-30,67.23999786376953 +HD,2013-01-31,66.91999816894531 +HD,2013-02-01,67.30000305175781 +HD,2013-02-04,66.36000061035156 +HD,2013-02-05,66.38999938964844 +HD,2013-02-06,66.66999816894531 +HD,2013-02-07,66.30999755859375 +HD,2013-02-08,67.01000213623047 +HD,2013-02-11,66.37999725341797 +HD,2013-02-12,67.31999969482422 +HD,2013-02-13,67.44999694824219 +HD,2013-02-14,67.33999633789062 +HD,2013-02-15,67.5199966430664 +HD,2013-02-19,67.55000305175781 +HD,2013-02-20,66.44000244140625 +HD,2013-02-21,64.37999725341797 +HD,2013-02-22,65.58000183105469 +HD,2013-02-25,63.91999816894531 +HD,2013-02-26,67.55999755859375 +HD,2013-02-27,68.05999755859375 +HD,2013-02-28,68.5 +HD,2013-03-01,69.02999877929688 +HD,2013-03-04,70.29000091552734 +HD,2013-03-05,70.47000122070312 +HD,2013-03-06,70.4800033569336 +HD,2013-03-07,70.25 +HD,2013-03-08,71.37000274658203 +HD,2013-03-11,71.31999969482422 +HD,2013-03-12,70.75 +HD,2013-03-13,70.76000213623047 +HD,2013-03-14,70.23999786376953 +HD,2013-03-15,69.05000305175781 +HD,2013-03-18,69.3499984741211 +HD,2013-03-19,68.79000091552734 +HD,2013-03-20,68.87999725341797 +HD,2013-03-21,68.94999694824219 +HD,2013-03-22,69.55999755859375 +HD,2013-03-25,69.47000122070312 +HD,2013-03-26,70.05000305175781 +HD,2013-03-27,69.6500015258789 +HD,2013-03-28,69.77999877929688 +HD,2013-04-01,69.66999816894531 +HD,2013-04-02,71.0199966430664 +HD,2013-04-03,70.36000061035156 +HD,2013-04-04,70.69000244140625 +HD,2013-04-05,70.05999755859375 +HD,2013-04-08,71.22000122070312 +HD,2013-04-09,71.19999694824219 +HD,2013-04-10,71.69000244140625 +HD,2013-04-11,71.9000015258789 +HD,2013-04-12,73.62000274658203 +HD,2013-04-15,72.2300033569336 +HD,2013-04-16,72.45999908447266 +HD,2013-04-17,72.80000305175781 +HD,2013-04-18,72.4800033569336 +HD,2013-04-19,74.0 +HD,2013-04-22,73.86000061035156 +HD,2013-04-23,73.37999725341797 +HD,2013-04-24,73.27999877929688 +HD,2013-04-25,73.37000274658203 +HD,2013-04-26,73.3499984741211 +HD,2013-04-29,73.66999816894531 +HD,2013-04-30,73.3499984741211 +HD,2013-05-01,72.76000213623047 +HD,2013-05-02,73.33000183105469 +HD,2013-05-03,73.95999908447266 +HD,2013-05-06,75.26000213623047 +HD,2013-05-07,75.06999969482422 +HD,2013-05-08,75.41999816894531 +HD,2013-05-09,75.87000274658203 +HD,2013-05-10,76.01000213623047 +HD,2013-05-13,76.66999816894531 +HD,2013-05-14,77.31999969482422 +HD,2013-05-15,77.87999725341797 +HD,2013-05-16,76.75 +HD,2013-05-17,76.86000061035156 +HD,2013-05-20,76.76000213623047 +HD,2013-05-21,78.70999908447266 +HD,2013-05-22,79.69000244140625 +HD,2013-05-23,78.91000366210938 +HD,2013-05-24,78.98999786376953 +HD,2013-05-28,79.81999969482422 +HD,2013-05-29,79.48999786376953 +HD,2013-05-30,79.44000244140625 +HD,2013-05-31,78.66000366210938 +HD,2013-06-03,79.08000183105469 +HD,2013-06-04,76.62999725341797 +HD,2013-06-05,75.0999984741211 +HD,2013-06-06,77.26000213623047 +HD,2013-06-07,78.73999786376953 +HD,2013-06-10,77.7300033569336 +HD,2013-06-11,77.61000061035156 +HD,2013-06-12,76.4000015258789 +HD,2013-06-13,76.52999877929688 +HD,2013-06-14,76.58999633789062 +HD,2013-06-17,76.13999938964844 +HD,2013-06-18,77.19000244140625 +HD,2013-06-19,75.93000030517578 +HD,2013-06-20,73.87000274658203 +HD,2013-06-21,73.81999969482422 +HD,2013-06-24,73.51000213623047 +HD,2013-06-25,74.13999938964844 +HD,2013-06-26,75.66999816894531 +HD,2013-06-27,76.2699966430664 +HD,2013-06-28,77.47000122070312 +HD,2013-07-01,76.87000274658203 +HD,2013-07-02,77.30999755859375 +HD,2013-07-03,77.7300033569336 +HD,2013-07-05,78.29000091552734 +HD,2013-07-08,79.22000122070312 +HD,2013-07-09,79.69999694824219 +HD,2013-07-10,79.4000015258789 +HD,2013-07-11,79.86000061035156 +HD,2013-07-12,80.54000091552734 +HD,2013-07-15,80.4000015258789 +HD,2013-07-16,80.22000122070312 +HD,2013-07-17,80.44000244140625 +HD,2013-07-18,80.0199966430664 +HD,2013-07-19,79.88999938964844 +HD,2013-07-22,80.0 +HD,2013-07-23,80.19000244140625 +HD,2013-07-24,80.2699966430664 +HD,2013-07-25,78.98999786376953 +HD,2013-07-26,78.73999786376953 +HD,2013-07-29,78.66999816894531 +HD,2013-07-30,78.5999984741211 +HD,2013-07-31,79.02999877929688 +HD,2013-08-01,78.63999938964844 +HD,2013-08-02,80.2300033569336 +HD,2013-08-05,79.66000366210938 +HD,2013-08-06,80.05000305175781 +HD,2013-08-07,78.83000183105469 +HD,2013-08-08,80.04000091552734 +HD,2013-08-09,78.97000122070312 +HD,2013-08-12,79.19999694824219 +HD,2013-08-13,79.44000244140625 +HD,2013-08-14,77.44000244140625 +HD,2013-08-15,75.13999938964844 +HD,2013-08-16,75.37999725341797 +HD,2013-08-19,75.20999908447266 +HD,2013-08-20,74.29000091552734 +HD,2013-08-21,73.7300033569336 +HD,2013-08-22,74.0 +HD,2013-08-23,73.88999938964844 +HD,2013-08-26,75.43000030517578 +HD,2013-08-27,74.12000274658203 +HD,2013-08-28,75.02999877929688 +HD,2013-08-29,75.05000305175781 +HD,2013-08-30,74.48999786376953 +HD,2013-09-03,73.9000015258789 +HD,2013-09-04,74.13999938964844 +HD,2013-09-05,72.98999786376953 +HD,2013-09-06,72.69999694824219 +HD,2013-09-09,73.58000183105469 +HD,2013-09-10,74.5999984741211 +HD,2013-09-11,75.04000091552734 +HD,2013-09-12,75.4000015258789 +HD,2013-09-13,75.11000061035156 +HD,2013-09-16,75.54000091552734 +HD,2013-09-17,75.80000305175781 +HD,2013-09-18,77.37000274658203 +HD,2013-09-19,78.51000213623047 +HD,2013-09-20,77.0 +HD,2013-09-23,75.91000366210938 +HD,2013-09-24,76.04000091552734 +HD,2013-09-25,75.5199966430664 +HD,2013-09-26,76.06999969482422 +HD,2013-09-27,75.95999908447266 +HD,2013-09-30,75.8499984741211 +HD,2013-10-01,76.26000213623047 +HD,2013-10-02,76.31999969482422 +HD,2013-10-03,75.87999725341797 +HD,2013-10-04,75.77999877929688 +HD,2013-10-07,75.12999725341797 +HD,2013-10-08,74.2699966430664 +HD,2013-10-09,74.13999938964844 +HD,2013-10-10,75.51000213623047 +HD,2013-10-11,76.31999969482422 +HD,2013-10-14,76.3499984741211 +HD,2013-10-15,75.18000030517578 +HD,2013-10-16,74.94000244140625 +HD,2013-10-17,75.73999786376953 +HD,2013-10-18,74.69000244140625 +HD,2013-10-21,74.62000274658203 +HD,2013-10-22,74.86000061035156 +HD,2013-10-23,75.08000183105469 +HD,2013-10-24,76.77999877929688 +HD,2013-10-25,76.25 +HD,2013-10-28,76.05999755859375 +HD,2013-10-29,77.5 +HD,2013-10-30,77.87999725341797 +HD,2013-10-31,77.88999938964844 +HD,2013-11-01,76.98999786376953 +HD,2013-11-04,77.0 +HD,2013-11-05,76.6500015258789 +HD,2013-11-06,76.41999816894531 +HD,2013-11-07,75.69000244140625 +HD,2013-11-08,75.4800033569336 +HD,2013-11-11,75.37000274658203 +HD,2013-11-12,76.18000030517578 +HD,2013-11-13,77.5999984741211 +HD,2013-11-14,78.94000244140625 +HD,2013-11-15,80.02999877929688 +HD,2013-11-18,79.66999816894531 +HD,2013-11-19,80.37999725341797 +HD,2013-11-20,79.75 +HD,2013-11-21,79.83000183105469 +HD,2013-11-22,79.18000030517578 +HD,2013-11-25,79.75 +HD,2013-11-26,80.3499984741211 +HD,2013-11-27,80.66000366210938 +HD,2013-11-29,80.66999816894531 +HD,2013-12-02,79.7699966430664 +HD,2013-12-03,78.70999908447266 +HD,2013-12-04,78.4000015258789 +HD,2013-12-05,78.54000091552734 +HD,2013-12-06,79.83999633789062 +HD,2013-12-09,79.5999984741211 +HD,2013-12-10,78.61000061035156 +HD,2013-12-11,79.0 +HD,2013-12-12,78.52999877929688 +HD,2013-12-13,79.01000213623047 +HD,2013-12-16,79.0999984741211 +HD,2013-12-17,78.62000274658203 +HD,2013-12-18,80.05000305175781 +HD,2013-12-19,79.94999694824219 +HD,2013-12-20,80.04000091552734 +HD,2013-12-23,80.55999755859375 +HD,2013-12-24,80.63999938964844 +HD,2013-12-26,81.55000305175781 +HD,2013-12-27,81.63999938964844 +HD,2013-12-30,81.94000244140625 +HD,2013-12-31,82.33999633789062 +HD,2014-01-02,82.0199966430664 +HD,2014-01-03,81.88999938964844 +HD,2014-01-06,81.0999984741211 +HD,2014-01-07,81.5 +HD,2014-01-08,81.93000030517578 +HD,2014-01-09,81.56999969482422 +HD,2014-01-10,82.01000213623047 +HD,2014-01-13,80.97000122070312 +HD,2014-01-14,81.01000213623047 +HD,2014-01-15,81.06999969482422 +HD,2014-01-16,81.26000213623047 +HD,2014-01-17,81.0 +HD,2014-01-21,80.45999908447266 +HD,2014-01-22,80.19999694824219 +HD,2014-01-23,80.23999786376953 +HD,2014-01-24,79.16000366210938 +HD,2014-01-27,78.94000244140625 +HD,2014-01-28,78.54000091552734 +HD,2014-01-29,76.68000030517578 +HD,2014-01-30,76.93000030517578 +HD,2014-01-31,76.8499984741211 +HD,2014-02-03,75.08999633789062 +HD,2014-02-04,74.97000122070312 +HD,2014-02-05,75.26000213623047 +HD,2014-02-06,76.16000366210938 +HD,2014-02-07,76.44999694824219 +HD,2014-02-10,76.41000366210938 +HD,2014-02-11,76.69999694824219 +HD,2014-02-12,77.27999877929688 +HD,2014-02-13,77.58999633789062 +HD,2014-02-14,77.93000030517578 +HD,2014-02-18,77.56999969482422 +HD,2014-02-19,76.44999694824219 +HD,2014-02-20,77.4800033569336 +HD,2014-02-21,77.73999786376953 +HD,2014-02-24,77.87000274658203 +HD,2014-02-25,80.9800033569336 +HD,2014-02-26,81.69999694824219 +HD,2014-02-27,81.97000122070312 +HD,2014-02-28,82.02999877929688 +HD,2014-03-03,82.0 +HD,2014-03-04,82.87000274658203 +HD,2014-03-05,82.91000366210938 +HD,2014-03-06,82.41000366210938 +HD,2014-03-07,82.55000305175781 +HD,2014-03-10,82.18000030517578 +HD,2014-03-11,81.29000091552734 +HD,2014-03-12,80.55999755859375 +HD,2014-03-13,78.80000305175781 +HD,2014-03-14,79.37999725341797 +HD,2014-03-17,79.58000183105469 +HD,2014-03-18,79.81999969482422 +HD,2014-03-19,79.75 +HD,2014-03-20,80.08999633789062 +HD,2014-03-21,80.41999816894531 +HD,2014-03-24,79.66000366210938 +HD,2014-03-25,79.47000122070312 +HD,2014-03-26,78.87000274658203 +HD,2014-03-27,78.68000030517578 +HD,2014-03-28,78.72000122070312 +HD,2014-03-31,79.12999725341797 +HD,2014-04-01,79.37999725341797 +HD,2014-04-02,79.94999694824219 +HD,2014-04-03,79.4000015258789 +HD,2014-04-04,78.72000122070312 +HD,2014-04-07,77.12999725341797 +HD,2014-04-08,77.11000061035156 +HD,2014-04-09,77.76000213623047 +HD,2014-04-10,76.77999877929688 +HD,2014-04-11,75.69999694824219 +HD,2014-04-14,75.97000122070312 +HD,2014-04-15,75.88999938964844 +HD,2014-04-16,76.58000183105469 +HD,2014-04-17,77.08999633789062 +HD,2014-04-21,77.95999908447266 +HD,2014-04-22,79.66999816894531 +HD,2014-04-23,78.5199966430664 +HD,2014-04-24,79.7699966430664 +HD,2014-04-25,79.37999725341797 +HD,2014-04-28,80.16999816894531 +HD,2014-04-29,79.5199966430664 +HD,2014-04-30,79.51000213623047 +HD,2014-05-01,79.33000183105469 +HD,2014-05-02,79.4000015258789 +HD,2014-05-05,78.69000244140625 +HD,2014-05-06,77.41999816894531 +HD,2014-05-07,77.08000183105469 +HD,2014-05-08,77.05000305175781 +HD,2014-05-09,77.70999908447266 +HD,2014-05-12,78.2699966430664 +HD,2014-05-13,77.2699966430664 +HD,2014-05-14,76.30999755859375 +HD,2014-05-15,76.23999786376953 +HD,2014-05-16,77.36000061035156 +HD,2014-05-19,76.5 +HD,2014-05-20,77.95999908447266 +HD,2014-05-21,78.08000183105469 +HD,2014-05-22,78.77999877929688 +HD,2014-05-23,79.18000030517578 +HD,2014-05-27,79.69000244140625 +HD,2014-05-28,79.68000030517578 +HD,2014-05-29,79.9000015258789 +HD,2014-05-30,80.2300033569336 +HD,2014-06-02,80.83999633789062 +HD,2014-06-03,80.66999816894531 +HD,2014-06-04,80.54000091552734 +HD,2014-06-05,80.37999725341797 +HD,2014-06-06,80.63999938964844 +HD,2014-06-09,80.61000061035156 +HD,2014-06-10,80.73999786376953 +HD,2014-06-11,79.80999755859375 +HD,2014-06-12,78.43000030517578 +HD,2014-06-13,78.06999969482422 +HD,2014-06-16,78.9000015258789 +HD,2014-06-17,80.0199966430664 +HD,2014-06-18,80.70999908447266 +HD,2014-06-19,80.44000244140625 +HD,2014-06-20,80.16999816894531 +HD,2014-06-23,80.63999938964844 +HD,2014-06-24,80.43000030517578 +HD,2014-06-25,80.52999877929688 +HD,2014-06-26,80.75 +HD,2014-06-27,81.12999725341797 +HD,2014-06-30,80.95999908447266 +HD,2014-07-01,81.81999969482422 +HD,2014-07-02,81.9800033569336 +HD,2014-07-03,82.05000305175781 +HD,2014-07-07,81.41999816894531 +HD,2014-07-08,80.76000213623047 +HD,2014-07-09,80.7300033569336 +HD,2014-07-10,79.4000015258789 +HD,2014-07-11,79.61000061035156 +HD,2014-07-14,79.45999908447266 +HD,2014-07-15,79.86000061035156 +HD,2014-07-16,79.66000366210938 +HD,2014-07-17,79.55000305175781 +HD,2014-07-18,80.08000183105469 +HD,2014-07-21,79.70999908447266 +HD,2014-07-22,80.54000091552734 +HD,2014-07-23,81.0199966430664 +HD,2014-07-24,81.19999694824219 +HD,2014-07-25,81.02999877929688 +HD,2014-07-28,81.06999969482422 +HD,2014-07-29,80.9800033569336 +HD,2014-07-30,81.76000213623047 +HD,2014-07-31,80.8499984741211 +HD,2014-08-01,79.75 +HD,2014-08-04,80.02999877929688 +HD,2014-08-05,80.02999877929688 +HD,2014-08-06,80.5199966430664 +HD,2014-08-07,80.47000122070312 +HD,2014-08-08,82.43000030517578 +HD,2014-08-11,82.87999725341797 +HD,2014-08-12,82.91999816894531 +HD,2014-08-13,83.12000274658203 +HD,2014-08-14,83.86000061035156 +HD,2014-08-15,83.69000244140625 +HD,2014-08-18,83.58999633789062 +HD,2014-08-19,88.2300033569336 +HD,2014-08-20,90.75 +HD,2014-08-21,91.1500015258789 +HD,2014-08-22,91.02999877929688 +HD,2014-08-25,91.19999694824219 +HD,2014-08-26,91.62999725341797 +HD,2014-08-27,91.87000274658203 +HD,2014-08-28,92.51000213623047 +HD,2014-08-29,93.5 +HD,2014-09-02,91.1500015258789 +HD,2014-09-03,89.0 +HD,2014-09-04,89.93000030517578 +HD,2014-09-05,91.61000061035156 +HD,2014-09-08,90.81999969482422 +HD,2014-09-09,88.93000030517578 +HD,2014-09-10,89.25 +HD,2014-09-11,89.22000122070312 +HD,2014-09-12,88.83999633789062 +HD,2014-09-15,89.37999725341797 +HD,2014-09-16,90.2699966430664 +HD,2014-09-17,91.22000122070312 +HD,2014-09-18,92.08999633789062 +HD,2014-09-19,92.33999633789062 +HD,2014-09-22,91.88999938964844 +HD,2014-09-23,91.48999786376953 +HD,2014-09-24,93.0199966430664 +HD,2014-09-25,91.9000015258789 +HD,2014-09-26,92.83999633789062 +HD,2014-09-29,92.87999725341797 +HD,2014-09-30,91.73999786376953 +HD,2014-10-01,91.0199966430664 +HD,2014-10-02,92.23999786376953 +HD,2014-10-03,93.54000091552734 +HD,2014-10-06,93.26000213623047 +HD,2014-10-07,92.47000122070312 +HD,2014-10-08,94.08999633789062 +HD,2014-10-09,93.06999969482422 +HD,2014-10-10,92.55000305175781 +HD,2014-10-13,90.5999984741211 +HD,2014-10-14,90.0999984741211 +HD,2014-10-15,87.8499984741211 +HD,2014-10-16,88.87999725341797 +HD,2014-10-17,90.23999786376953 +HD,2014-10-20,91.8499984741211 +HD,2014-10-21,94.19999694824219 +HD,2014-10-22,93.33999633789062 +HD,2014-10-23,94.80000305175781 +HD,2014-10-24,94.98999786376953 +HD,2014-10-27,95.47000122070312 +HD,2014-10-28,96.58999633789062 +HD,2014-10-29,96.41999816894531 +HD,2014-10-30,97.5199966430664 +HD,2014-10-31,97.5199966430664 +HD,2014-11-03,96.08999633789062 +HD,2014-11-04,95.95999908447266 +HD,2014-11-05,95.77999877929688 +HD,2014-11-06,97.29000091552734 +HD,2014-11-07,97.6500015258789 +HD,2014-11-10,98.16000366210938 +HD,2014-11-11,98.13999938964844 +HD,2014-11-12,98.48999786376953 +HD,2014-11-13,99.0 +HD,2014-11-14,98.23999786376953 +HD,2014-11-17,98.02999877929688 +HD,2014-11-18,95.9800033569336 +HD,2014-11-19,96.69999694824219 +HD,2014-11-20,97.56999969482422 +HD,2014-11-21,98.27999877929688 +HD,2014-11-24,98.4000015258789 +HD,2014-11-25,97.01000213623047 +HD,2014-11-26,97.69999694824219 +HD,2014-11-28,99.4000015258789 +HD,2014-12-01,98.87999725341797 +HD,2014-12-02,98.16000366210938 +HD,2014-12-03,98.58999633789062 +HD,2014-12-04,98.94999694824219 +HD,2014-12-05,99.63999938964844 +HD,2014-12-08,100.43000030517578 +HD,2014-12-09,99.63999938964844 +HD,2014-12-10,98.94000244140625 +HD,2014-12-11,100.2699966430664 +HD,2014-12-12,99.77999877929688 +HD,2014-12-15,100.05000305175781 +HD,2014-12-16,97.05999755859375 +HD,2014-12-17,98.94000244140625 +HD,2014-12-18,100.66999816894531 +HD,2014-12-19,101.93000030517578 +HD,2014-12-22,103.5 +HD,2014-12-23,103.76000213623047 +HD,2014-12-24,103.55999755859375 +HD,2014-12-26,103.75 +HD,2014-12-29,104.52999877929688 +HD,2014-12-30,104.2699966430664 +HD,2014-12-31,104.97000122070312 +HD,2015-01-02,103.43000030517578 +HD,2015-01-05,101.26000213623047 +HD,2015-01-06,100.94999694824219 +HD,2015-01-07,104.41000366210938 +HD,2015-01-08,106.72000122070312 +HD,2015-01-09,104.88999938964844 +HD,2015-01-12,104.41999816894531 +HD,2015-01-13,103.7300033569336 +HD,2015-01-14,102.63999938964844 +HD,2015-01-15,101.01000213623047 +HD,2015-01-16,104.12000274658203 +HD,2015-01-20,103.25 +HD,2015-01-21,103.52999877929688 +HD,2015-01-22,106.06999969482422 +HD,2015-01-23,105.37000274658203 +HD,2015-01-26,106.36000061035156 +HD,2015-01-27,105.16000366210938 +HD,2015-01-28,104.73999786376953 +HD,2015-01-29,107.62000274658203 +HD,2015-01-30,104.41999816894531 +HD,2015-02-02,104.43000030517578 +HD,2015-02-03,107.23999786376953 +HD,2015-02-04,108.41000366210938 +HD,2015-02-05,108.98999786376953 +HD,2015-02-06,109.04000091552734 +HD,2015-02-09,108.33999633789062 +HD,2015-02-10,110.66999816894531 +HD,2015-02-11,110.30999755859375 +HD,2015-02-12,112.16000366210938 +HD,2015-02-13,111.88999938964844 +HD,2015-02-17,112.0 +HD,2015-02-18,111.98999786376953 +HD,2015-02-19,110.94000244140625 +HD,2015-02-20,112.23999786376953 +HD,2015-02-23,112.27999877929688 +HD,2015-02-24,116.75 +HD,2015-02-25,116.30999755859375 +HD,2015-02-26,115.37999725341797 +HD,2015-02-27,114.75 +HD,2015-03-02,116.12000274658203 +HD,2015-03-03,116.06999969482422 +HD,2015-03-04,114.76000213623047 +HD,2015-03-05,115.91000366210938 +HD,2015-03-06,114.44999694824219 +HD,2015-03-09,115.25 +HD,2015-03-10,112.55999755859375 +HD,2015-03-11,113.06999969482422 +HD,2015-03-12,116.0999984741211 +HD,2015-03-13,114.81999969482422 +HD,2015-03-16,116.5 +HD,2015-03-17,115.58000183105469 +HD,2015-03-18,116.08000183105469 +HD,2015-03-19,115.16000366210938 +HD,2015-03-20,117.48999786376953 +HD,2015-03-23,116.06999969482422 +HD,2015-03-24,116.1500015258789 +HD,2015-03-25,113.68000030517578 +HD,2015-03-26,112.37000274658203 +HD,2015-03-27,113.86000061035156 +HD,2015-03-30,114.62999725341797 +HD,2015-03-31,113.61000061035156 +HD,2015-04-01,113.12999725341797 +HD,2015-04-02,114.54000091552734 +HD,2015-04-06,114.94999694824219 +HD,2015-04-07,114.30000305175781 +HD,2015-04-08,115.58999633789062 +HD,2015-04-09,114.56999969482422 +HD,2015-04-10,115.23999786376953 +HD,2015-04-13,114.44000244140625 +HD,2015-04-14,114.05000305175781 +HD,2015-04-15,113.44999694824219 +HD,2015-04-16,113.37000274658203 +HD,2015-04-17,112.0999984741211 +HD,2015-04-20,112.86000061035156 +HD,2015-04-21,113.16999816894531 +HD,2015-04-22,112.98999786376953 +HD,2015-04-23,113.95999908447266 +HD,2015-04-24,113.69999694824219 +HD,2015-04-27,111.38999938964844 +HD,2015-04-28,110.58000183105469 +HD,2015-04-29,108.70999908447266 +HD,2015-04-30,106.9800033569336 +HD,2015-05-01,109.55000305175781 +HD,2015-05-04,110.05999755859375 +HD,2015-05-05,108.05999755859375 +HD,2015-05-06,108.30999755859375 +HD,2015-05-07,110.04000091552734 +HD,2015-05-08,112.47000122070312 +HD,2015-05-11,111.9000015258789 +HD,2015-05-12,112.5199966430664 +HD,2015-05-13,111.19000244140625 +HD,2015-05-14,111.94000244140625 +HD,2015-05-15,113.3499984741211 +HD,2015-05-18,114.33000183105469 +HD,2015-05-19,112.33999633789062 +HD,2015-05-20,112.0999984741211 +HD,2015-05-21,112.01000213623047 +HD,2015-05-22,112.16000366210938 +HD,2015-05-26,110.93000030517578 +HD,2015-05-27,112.16000366210938 +HD,2015-05-28,112.19000244140625 +HD,2015-05-29,111.41999816894531 +HD,2015-06-01,111.66999816894531 +HD,2015-06-02,111.58999633789062 +HD,2015-06-03,113.16000366210938 +HD,2015-06-04,111.45999908447266 +HD,2015-06-05,110.37000274658203 +HD,2015-06-08,109.93000030517578 +HD,2015-06-09,109.52999877929688 +HD,2015-06-10,110.9800033569336 +HD,2015-06-11,111.29000091552734 +HD,2015-06-12,110.5999984741211 +HD,2015-06-15,110.01000213623047 +HD,2015-06-16,110.2300033569336 +HD,2015-06-17,110.47000122070312 +HD,2015-06-18,111.8499984741211 +HD,2015-06-19,112.43000030517578 +HD,2015-06-22,113.06999969482422 +HD,2015-06-23,113.18000030517578 +HD,2015-06-24,112.3499984741211 +HD,2015-06-25,112.23999786376953 +HD,2015-06-26,112.5999984741211 +HD,2015-06-29,110.54000091552734 +HD,2015-06-30,111.12999725341797 +HD,2015-07-01,112.06999969482422 +HD,2015-07-02,111.48999786376953 +HD,2015-07-06,111.31999969482422 +HD,2015-07-07,112.4000015258789 +HD,2015-07-08,111.0 +HD,2015-07-09,111.37999725341797 +HD,2015-07-10,113.0999984741211 +HD,2015-07-13,114.9000015258789 +HD,2015-07-14,115.36000061035156 +HD,2015-07-15,115.58000183105469 +HD,2015-07-16,114.7300033569336 +HD,2015-07-17,114.47000122070312 +HD,2015-07-20,113.41000366210938 +HD,2015-07-21,113.86000061035156 +HD,2015-07-22,114.9000015258789 +HD,2015-07-23,114.58999633789062 +HD,2015-07-24,113.58999633789062 +HD,2015-07-27,113.06999969482422 +HD,2015-07-28,114.83999633789062 +HD,2015-07-29,116.37000274658203 +HD,2015-07-30,116.45999908447266 +HD,2015-07-31,117.02999877929688 +HD,2015-08-03,116.88999938964844 +HD,2015-08-04,117.52999877929688 +HD,2015-08-05,118.0 +HD,2015-08-06,116.55999755859375 +HD,2015-08-07,116.93000030517578 +HD,2015-08-10,117.5999984741211 +HD,2015-08-11,117.69000244140625 +HD,2015-08-12,117.69000244140625 +HD,2015-08-13,119.0199966430664 +HD,2015-08-14,119.75 +HD,2015-08-17,119.69999694824219 +HD,2015-08-18,122.80000305175781 +HD,2015-08-19,122.76000213623047 +HD,2015-08-20,120.54000091552734 +HD,2015-08-21,116.16000366210938 +HD,2015-08-24,112.54000091552734 +HD,2015-08-25,110.97000122070312 +HD,2015-08-26,115.93000030517578 +HD,2015-08-27,117.66000366210938 +HD,2015-08-28,117.5199966430664 +HD,2015-08-31,116.45999908447266 +HD,2015-09-01,113.06999969482422 +HD,2015-09-02,116.4800033569336 +HD,2015-09-03,116.5999984741211 +HD,2015-09-04,114.41999816894531 +HD,2015-09-08,116.43000030517578 +HD,2015-09-09,113.97000122070312 +HD,2015-09-10,114.48999786376953 +HD,2015-09-11,115.44000244140625 +HD,2015-09-14,114.7300033569336 +HD,2015-09-15,116.18000030517578 +HD,2015-09-16,117.81999969482422 +HD,2015-09-17,117.91000366210938 +HD,2015-09-18,115.12000274658203 +HD,2015-09-21,116.58000183105469 +HD,2015-09-22,115.80000305175781 +HD,2015-09-23,116.16999816894531 +HD,2015-09-24,116.33999633789062 +HD,2015-09-25,116.73999786376953 +HD,2015-09-28,114.0999984741211 +HD,2015-09-29,112.91000366210938 +HD,2015-09-30,115.48999786376953 +HD,2015-10-01,117.02999877929688 +HD,2015-10-02,117.80999755859375 +HD,2015-10-05,119.19999694824219 +HD,2015-10-06,118.68000030517578 +HD,2015-10-07,119.6500015258789 +HD,2015-10-08,121.05999755859375 +HD,2015-10-09,121.33000183105469 +HD,2015-10-12,121.9000015258789 +HD,2015-10-13,121.61000061035156 +HD,2015-10-14,120.2699966430664 +HD,2015-10-15,121.80999755859375 +HD,2015-10-16,122.73999786376953 +HD,2015-10-19,123.0999984741211 +HD,2015-10-20,122.8499984741211 +HD,2015-10-21,123.30000305175781 +HD,2015-10-22,124.36000061035156 +HD,2015-10-23,124.61000061035156 +HD,2015-10-26,125.01000213623047 +HD,2015-10-27,124.47000122070312 +HD,2015-10-28,123.81999969482422 +HD,2015-10-29,123.62999725341797 +HD,2015-10-30,123.63999938964844 +HD,2015-11-02,124.41000366210938 +HD,2015-11-03,125.66000366210938 +HD,2015-11-04,125.37999725341797 +HD,2015-11-05,125.72000122070312 +HD,2015-11-06,125.9800033569336 +HD,2015-11-09,124.5 +HD,2015-11-10,125.26000213623047 +HD,2015-11-11,124.70999908447266 +HD,2015-11-12,123.80999755859375 +HD,2015-11-13,120.0 +HD,2015-11-16,120.83999633789062 +HD,2015-11-17,126.18000030517578 +HD,2015-11-18,126.54000091552734 +HD,2015-11-19,126.86000061035156 +HD,2015-11-20,130.2100067138672 +HD,2015-11-23,132.5 +HD,2015-11-24,133.60000610351562 +HD,2015-11-25,134.64999389648438 +HD,2015-11-27,134.74000549316406 +HD,2015-11-30,133.8800048828125 +HD,2015-12-01,134.42999267578125 +HD,2015-12-02,133.80999755859375 +HD,2015-12-03,130.92999267578125 +HD,2015-12-04,134.52999877929688 +HD,2015-12-07,133.92999267578125 +HD,2015-12-08,133.83999633789062 +HD,2015-12-09,131.89999389648438 +HD,2015-12-10,132.5399932861328 +HD,2015-12-11,130.44000244140625 +HD,2015-12-14,132.00999450683594 +HD,2015-12-15,131.2899932861328 +HD,2015-12-16,132.89999389648438 +HD,2015-12-17,131.35000610351562 +HD,2015-12-18,130.2899932861328 +HD,2015-12-21,131.30999755859375 +HD,2015-12-22,131.8800048828125 +HD,2015-12-23,133.11000061035156 +HD,2015-12-24,132.89999389648438 +HD,2015-12-28,132.67999267578125 +HD,2015-12-29,133.6999969482422 +HD,2015-12-30,133.35000610351562 +HD,2015-12-31,132.25 +HD,2016-01-04,131.07000732421875 +HD,2016-01-05,130.42999267578125 +HD,2016-01-06,129.0800018310547 +HD,2016-01-07,125.4000015258789 +HD,2016-01-08,123.9000015258789 +HD,2016-01-11,125.77999877929688 +HD,2016-01-12,127.48999786376953 +HD,2016-01-13,121.4000015258789 +HD,2016-01-14,119.62000274658203 +HD,2016-01-15,119.2300033569336 +HD,2016-01-19,119.76000213623047 +HD,2016-01-20,116.45999908447266 +HD,2016-01-21,120.22000122070312 +HD,2016-01-22,122.76000213623047 +HD,2016-01-25,121.70999908447266 +HD,2016-01-26,122.19999694824219 +HD,2016-01-27,121.56999969482422 +HD,2016-01-28,122.27999877929688 +HD,2016-01-29,125.76000213623047 +HD,2016-02-01,126.51000213623047 +HD,2016-02-02,125.2699966430664 +HD,2016-02-03,123.79000091552734 +HD,2016-02-04,121.11000061035156 +HD,2016-02-05,116.43000030517578 +HD,2016-02-08,111.8499984741211 +HD,2016-02-09,113.86000061035156 +HD,2016-02-10,114.33000183105469 +HD,2016-02-11,113.2699966430664 +HD,2016-02-12,116.31999969482422 +HD,2016-02-16,119.43000030517578 +HD,2016-02-17,121.20999908447266 +HD,2016-02-18,119.97000122070312 +HD,2016-02-19,121.69000244140625 +HD,2016-02-22,122.8499984741211 +HD,2016-02-23,124.52999877929688 +HD,2016-02-24,125.61000061035156 +HD,2016-02-25,126.86000061035156 +HD,2016-02-26,126.26000213623047 +HD,2016-02-29,124.12000274658203 +HD,2016-03-01,125.69999694824219 +HD,2016-03-02,125.58999633789062 +HD,2016-03-03,126.80000305175781 +HD,2016-03-04,125.55999755859375 +HD,2016-03-07,126.16999816894531 +HD,2016-03-08,126.72000122070312 +HD,2016-03-09,126.02999877929688 +HD,2016-03-10,125.88999938964844 +HD,2016-03-11,128.4600067138672 +HD,2016-03-14,128.83999633789062 +HD,2016-03-15,129.7100067138672 +HD,2016-03-16,130.4499969482422 +HD,2016-03-17,130.8800048828125 +HD,2016-03-18,131.35000610351562 +HD,2016-03-21,131.00999450683594 +HD,2016-03-22,130.58999633789062 +HD,2016-03-23,130.22000122070312 +HD,2016-03-24,130.4600067138672 +HD,2016-03-28,131.0800018310547 +HD,2016-03-29,132.47000122070312 +HD,2016-03-30,133.4199981689453 +HD,2016-03-31,133.42999267578125 +HD,2016-04-01,134.85000610351562 +HD,2016-04-04,134.85000610351562 +HD,2016-04-05,134.5800018310547 +HD,2016-04-06,135.44000244140625 +HD,2016-04-07,133.8699951171875 +HD,2016-04-08,133.6199951171875 +HD,2016-04-11,133.00999450683594 +HD,2016-04-12,134.3800048828125 +HD,2016-04-13,133.83999633789062 +HD,2016-04-14,134.3699951171875 +HD,2016-04-15,135.00999450683594 +HD,2016-04-18,136.8000030517578 +HD,2016-04-19,135.44000244140625 +HD,2016-04-20,135.19000244140625 +HD,2016-04-21,134.60000610351562 +HD,2016-04-22,135.66000366210938 +HD,2016-04-25,135.64999389648438 +HD,2016-04-26,135.33999633789062 +HD,2016-04-27,135.75 +HD,2016-04-28,132.72999572753906 +HD,2016-04-29,133.88999938964844 +HD,2016-05-02,136.0500030517578 +HD,2016-05-03,134.5399932861328 +HD,2016-05-04,135.16000366210938 +HD,2016-05-05,134.6699981689453 +HD,2016-05-06,135.6999969482422 +HD,2016-05-09,136.24000549316406 +HD,2016-05-10,137.50999450683594 +HD,2016-05-11,134.3000030517578 +HD,2016-05-12,134.19000244140625 +HD,2016-05-13,133.1300048828125 +HD,2016-05-16,135.33999633789062 +HD,2016-05-17,132.0 +HD,2016-05-18,131.77000427246094 +HD,2016-05-19,131.72999572753906 +HD,2016-05-20,131.85000610351562 +HD,2016-05-23,131.4199981689453 +HD,2016-05-24,133.36000061035156 +HD,2016-05-25,133.1999969482422 +HD,2016-05-26,134.0500030517578 +HD,2016-05-27,133.94000244140625 +HD,2016-05-31,132.1199951171875 +HD,2016-06-01,131.8300018310547 +HD,2016-06-02,132.41000366210938 +HD,2016-06-03,131.74000549316406 +HD,2016-06-06,129.19000244140625 +HD,2016-06-07,129.9199981689453 +HD,2016-06-08,129.58999633789062 +HD,2016-06-09,129.3000030517578 +HD,2016-06-10,128.8300018310547 +HD,2016-06-13,127.83000183105469 +HD,2016-06-14,125.23999786376953 +HD,2016-06-15,126.52999877929688 +HD,2016-06-16,127.36000061035156 +HD,2016-06-17,127.13999938964844 +HD,2016-06-20,127.62000274658203 +HD,2016-06-21,127.73999786376953 +HD,2016-06-22,127.5999984741211 +HD,2016-06-23,128.2899932861328 +HD,2016-06-24,126.4000015258789 +HD,2016-06-27,124.66999816894531 +HD,2016-06-28,127.52999877929688 +HD,2016-06-29,127.37000274658203 +HD,2016-06-30,127.69000244140625 +HD,2016-07-01,129.6199951171875 +HD,2016-07-05,129.35000610351562 +HD,2016-07-06,131.57000732421875 +HD,2016-07-07,131.16000366210938 +HD,2016-07-08,134.33999633789062 +HD,2016-07-11,135.14999389648438 +HD,2016-07-12,134.83999633789062 +HD,2016-07-13,133.55999755859375 +HD,2016-07-14,134.5399932861328 +HD,2016-07-15,134.77999877929688 +HD,2016-07-18,136.33999633789062 +HD,2016-07-19,136.97999572753906 +HD,2016-07-20,137.41000366210938 +HD,2016-07-21,136.07000732421875 +HD,2016-07-22,136.52000427246094 +HD,2016-07-25,136.5 +HD,2016-07-26,136.75 +HD,2016-07-27,136.30999755859375 +HD,2016-07-28,137.9600067138672 +HD,2016-07-29,138.24000549316406 +HD,2016-08-01,138.77000427246094 +HD,2016-08-02,137.22000122070312 +HD,2016-08-03,137.05999755859375 +HD,2016-08-04,136.0500030517578 +HD,2016-08-05,136.91000366210938 +HD,2016-08-08,136.2100067138672 +HD,2016-08-09,136.11000061035156 +HD,2016-08-10,135.60000610351562 +HD,2016-08-11,137.0399932861328 +HD,2016-08-12,136.57000732421875 +HD,2016-08-15,137.05999755859375 +HD,2016-08-16,136.22999572753906 +HD,2016-08-17,136.14999389648438 +HD,2016-08-18,134.8000030517578 +HD,2016-08-19,135.4600067138672 +HD,2016-08-22,135.33999633789062 +HD,2016-08-23,136.22000122070312 +HD,2016-08-24,135.05999755859375 +HD,2016-08-25,135.42999267578125 +HD,2016-08-26,134.36000061035156 +HD,2016-08-29,135.24000549316406 +HD,2016-08-30,134.10000610351562 +HD,2016-08-31,134.1199951171875 +HD,2016-09-01,134.22999572753906 +HD,2016-09-02,135.14999389648438 +HD,2016-09-06,134.10000610351562 +HD,2016-09-07,132.7899932861328 +HD,2016-09-08,131.25999450683594 +HD,2016-09-09,127.73999786376953 +HD,2016-09-12,128.58999633789062 +HD,2016-09-13,125.72000122070312 +HD,2016-09-14,126.26000213623047 +HD,2016-09-15,126.95999908447266 +HD,2016-09-16,126.11000061035156 +HD,2016-09-19,126.29000091552734 +HD,2016-09-20,126.83000183105469 +HD,2016-09-21,128.11000061035156 +HD,2016-09-22,128.75 +HD,2016-09-23,127.79000091552734 +HD,2016-09-26,125.44999694824219 +HD,2016-09-27,126.81999969482422 +HD,2016-09-28,128.27000427246094 +HD,2016-09-29,127.93000030517578 +HD,2016-09-30,128.67999267578125 +HD,2016-10-03,128.5 +HD,2016-10-04,128.1999969482422 +HD,2016-10-05,127.58000183105469 +HD,2016-10-06,130.19000244140625 +HD,2016-10-07,128.30999755859375 +HD,2016-10-10,127.25 +HD,2016-10-11,125.8499984741211 +HD,2016-10-12,126.69000244140625 +HD,2016-10-13,126.29000091552734 +HD,2016-10-14,126.41999816894531 +HD,2016-10-17,125.13999938964844 +HD,2016-10-18,125.73999786376953 +HD,2016-10-19,125.88999938964844 +HD,2016-10-20,126.25 +HD,2016-10-21,126.5999984741211 +HD,2016-10-24,127.77999877929688 +HD,2016-10-25,123.33999633789062 +HD,2016-10-26,122.70999908447266 +HD,2016-10-27,122.26000213623047 +HD,2016-10-28,123.58000183105469 +HD,2016-10-31,122.01000213623047 +HD,2016-11-01,119.88999938964844 +HD,2016-11-02,120.29000091552734 +HD,2016-11-03,120.18000030517578 +HD,2016-11-04,120.91000366210938 +HD,2016-11-07,123.75 +HD,2016-11-08,124.25 +HD,2016-11-09,126.0199966430664 +HD,2016-11-10,129.02999877929688 +HD,2016-11-11,129.85000610351562 +HD,2016-11-14,127.66999816894531 +HD,2016-11-15,124.4000015258789 +HD,2016-11-16,125.33000183105469 +HD,2016-11-17,128.92999267578125 +HD,2016-11-18,128.3300018310547 +HD,2016-11-21,128.22000122070312 +HD,2016-11-22,130.97999572753906 +HD,2016-11-23,131.2100067138672 +HD,2016-11-25,131.57000732421875 +HD,2016-11-28,130.63999938964844 +HD,2016-11-29,129.6199951171875 +HD,2016-11-30,129.39999389648438 +HD,2016-12-01,129.47000122070312 +HD,2016-12-02,129.8699951171875 +HD,2016-12-05,129.67999267578125 +HD,2016-12-06,128.74000549316406 +HD,2016-12-07,132.4600067138672 +HD,2016-12-08,132.52999877929688 +HD,2016-12-09,133.38999938964844 +HD,2016-12-12,134.5800018310547 +HD,2016-12-13,136.5399932861328 +HD,2016-12-14,135.97999572753906 +HD,2016-12-15,135.83999633789062 +HD,2016-12-16,135.11000061035156 +HD,2016-12-19,135.44000244140625 +HD,2016-12-20,137.11000061035156 +HD,2016-12-21,136.8300018310547 +HD,2016-12-22,135.42999267578125 +HD,2016-12-23,135.0500030517578 +HD,2016-12-27,135.25999450683594 +HD,2016-12-28,135.07000732421875 +HD,2016-12-29,135.10000610351562 +HD,2016-12-30,134.0800018310547 +HD,2017-01-03,134.30999755859375 +HD,2017-01-04,135.5 +HD,2017-01-05,133.89999389648438 +HD,2017-01-06,133.52999877929688 +HD,2017-01-09,134.30999755859375 +HD,2017-01-10,136.10000610351562 +HD,2017-01-11,135.6999969482422 +HD,2017-01-12,135.07000732421875 +HD,2017-01-13,135.0399932861328 +HD,2017-01-17,135.92999267578125 +HD,2017-01-18,136.16000366210938 +HD,2017-01-19,135.38999938964844 +HD,2017-01-20,135.60000610351562 +HD,2017-01-23,138.07000732421875 +HD,2017-01-24,138.05999755859375 +HD,2017-01-25,137.47999572753906 +HD,2017-01-26,138.4600067138672 +HD,2017-01-27,138.3300018310547 +HD,2017-01-30,138.47000122070312 +HD,2017-01-31,137.5800018310547 +HD,2017-02-01,137.44000244140625 +HD,2017-02-02,136.9499969482422 +HD,2017-02-03,137.97999572753906 +HD,2017-02-06,136.49000549316406 +HD,2017-02-07,136.64999389648438 +HD,2017-02-08,137.8800048828125 +HD,2017-02-09,138.7100067138672 +HD,2017-02-10,139.85000610351562 +HD,2017-02-13,139.8699951171875 +HD,2017-02-14,141.36000061035156 +HD,2017-02-15,142.19000244140625 +HD,2017-02-16,141.5399932861328 +HD,2017-02-17,143.0 +HD,2017-02-21,145.02000427246094 +HD,2017-02-22,145.25 +HD,2017-02-23,144.7100067138672 +HD,2017-02-24,145.9499969482422 +HD,2017-02-27,145.3000030517578 +HD,2017-02-28,144.91000366210938 +HD,2017-03-01,146.67999267578125 +HD,2017-03-02,147.9499969482422 +HD,2017-03-03,147.80999755859375 +HD,2017-03-06,147.1300048828125 +HD,2017-03-07,146.02000427246094 +HD,2017-03-08,146.9199981689453 +HD,2017-03-09,146.6199951171875 +HD,2017-03-10,146.85000610351562 +HD,2017-03-13,147.42999267578125 +HD,2017-03-14,147.16000366210938 +HD,2017-03-15,147.9499969482422 +HD,2017-03-16,148.72999572753906 +HD,2017-03-17,149.60000610351562 +HD,2017-03-20,147.8000030517578 +HD,2017-03-21,146.61000061035156 +HD,2017-03-22,147.36000061035156 +HD,2017-03-23,147.99000549316406 +HD,2017-03-24,147.7100067138672 +HD,2017-03-27,146.8699951171875 +HD,2017-03-28,147.1999969482422 +HD,2017-03-29,147.0399932861328 +HD,2017-03-30,146.9499969482422 +HD,2017-03-31,146.8300018310547 +HD,2017-04-03,146.6199951171875 +HD,2017-04-04,146.33999633789062 +HD,2017-04-05,146.63999938964844 +HD,2017-04-06,147.24000549316406 +HD,2017-04-07,147.1300048828125 +HD,2017-04-10,148.2100067138672 +HD,2017-04-11,148.1999969482422 +HD,2017-04-12,146.5399932861328 +HD,2017-04-13,145.91000366210938 +HD,2017-04-17,147.30999755859375 +HD,2017-04-18,147.75999450683594 +HD,2017-04-19,147.22000122070312 +HD,2017-04-20,148.72000122070312 +HD,2017-04-21,150.0 +HD,2017-04-24,151.88999938964844 +HD,2017-04-25,153.02999877929688 +HD,2017-04-26,154.22000122070312 +HD,2017-04-27,156.1199951171875 +HD,2017-04-28,156.10000610351562 +HD,2017-05-01,154.2100067138672 +HD,2017-05-02,154.9499969482422 +HD,2017-05-03,155.0 +HD,2017-05-04,154.86000061035156 +HD,2017-05-05,155.72999572753906 +HD,2017-05-08,156.88999938964844 +HD,2017-05-09,157.67999267578125 +HD,2017-05-10,158.1300048828125 +HD,2017-05-11,156.1999969482422 +HD,2017-05-12,156.9199981689453 +HD,2017-05-15,157.3300018310547 +HD,2017-05-16,158.25999450683594 +HD,2017-05-17,156.08999633789062 +HD,2017-05-18,155.6999969482422 +HD,2017-05-19,156.3000030517578 +HD,2017-05-22,155.9600067138672 +HD,2017-05-23,154.8300018310547 +HD,2017-05-24,155.0 +HD,2017-05-25,156.4600067138672 +HD,2017-05-26,154.89999389648438 +HD,2017-05-30,153.8800048828125 +HD,2017-05-31,153.50999450683594 +HD,2017-06-01,155.14999389648438 +HD,2017-06-02,155.35000610351562 +HD,2017-06-05,154.7899932861328 +HD,2017-06-06,154.1999969482422 +HD,2017-06-07,154.9600067138672 +HD,2017-06-08,153.5 +HD,2017-06-09,152.9600067138672 +HD,2017-06-12,152.17999267578125 +HD,2017-06-13,153.99000549316406 +HD,2017-06-14,156.75999450683594 +HD,2017-06-15,156.77000427246094 +HD,2017-06-16,156.63999938964844 +HD,2017-06-19,158.80999755859375 +HD,2017-06-20,157.6699981689453 +HD,2017-06-21,156.58999633789062 +HD,2017-06-22,155.47999572753906 +HD,2017-06-23,151.30999755859375 +HD,2017-06-26,151.4199981689453 +HD,2017-06-27,152.24000549316406 +HD,2017-06-28,153.22999572753906 +HD,2017-06-29,152.16000366210938 +HD,2017-06-30,153.39999389648438 +HD,2017-07-03,154.00999450683594 +HD,2017-07-05,152.69000244140625 +HD,2017-07-06,152.0500030517578 +HD,2017-07-07,152.22999572753906 +HD,2017-07-10,151.17999267578125 +HD,2017-07-11,150.60000610351562 +HD,2017-07-12,152.58999633789062 +HD,2017-07-13,153.2899932861328 +HD,2017-07-14,152.8800048828125 +HD,2017-07-17,153.88999938964844 +HD,2017-07-18,152.1699981689453 +HD,2017-07-19,153.3000030517578 +HD,2017-07-20,147.02999877929688 +HD,2017-07-21,146.64999389648438 +HD,2017-07-24,144.5800018310547 +HD,2017-07-25,146.97000122070312 +HD,2017-07-26,146.69000244140625 +HD,2017-07-27,147.72999572753906 +HD,2017-07-28,148.0800018310547 +HD,2017-07-31,149.60000610351562 +HD,2017-08-01,149.85000610351562 +HD,2017-08-02,150.5 +HD,2017-08-03,150.7899932861328 +HD,2017-08-04,152.75 +HD,2017-08-07,153.35000610351562 +HD,2017-08-08,153.35000610351562 +HD,2017-08-09,155.25999450683594 +HD,2017-08-10,153.8800048828125 +HD,2017-08-11,154.8800048828125 +HD,2017-08-14,154.25999450683594 +HD,2017-08-15,150.1699981689453 +HD,2017-08-16,152.25 +HD,2017-08-17,149.6699981689453 +HD,2017-08-18,147.49000549316406 +HD,2017-08-21,149.1999969482422 +HD,2017-08-22,149.91000366210938 +HD,2017-08-23,149.10000610351562 +HD,2017-08-24,148.25 +HD,2017-08-25,149.64999389648438 +HD,2017-08-28,151.38999938964844 +HD,2017-08-29,149.83999633789062 +HD,2017-08-30,150.0 +HD,2017-08-31,149.8699951171875 +HD,2017-09-01,150.77999877929688 +HD,2017-09-05,152.92999267578125 +HD,2017-09-06,156.55999755859375 +HD,2017-09-07,157.92999267578125 +HD,2017-09-08,159.66000366210938 +HD,2017-09-11,158.3699951171875 +HD,2017-09-12,159.91000366210938 +HD,2017-09-13,160.02000427246094 +HD,2017-09-14,159.3800048828125 +HD,2017-09-15,158.39999389648438 +HD,2017-09-18,157.80999755859375 +HD,2017-09-19,157.66000366210938 +HD,2017-09-20,158.67999267578125 +HD,2017-09-21,159.19000244140625 +HD,2017-09-22,159.97000122070312 +HD,2017-09-25,161.10000610351562 +HD,2017-09-26,161.25999450683594 +HD,2017-09-27,160.9199981689453 +HD,2017-09-28,162.36000061035156 +HD,2017-09-29,163.55999755859375 +HD,2017-10-02,164.02000427246094 +HD,2017-10-03,165.1699981689453 +HD,2017-10-04,165.2899932861328 +HD,2017-10-05,166.1199951171875 +HD,2017-10-06,165.85000610351562 +HD,2017-10-09,165.7100067138672 +HD,2017-10-10,165.16000366210938 +HD,2017-10-11,165.25 +HD,2017-10-12,164.58999633789062 +HD,2017-10-13,164.47000122070312 +HD,2017-10-16,164.22000122070312 +HD,2017-10-17,163.35000610351562 +HD,2017-10-18,163.4499969482422 +HD,2017-10-19,163.24000549316406 +HD,2017-10-20,163.42999267578125 +HD,2017-10-23,164.74000549316406 +HD,2017-10-24,166.02999877929688 +HD,2017-10-25,166.07000732421875 +HD,2017-10-26,167.64999389648438 +HD,2017-10-27,167.33999633789062 +HD,2017-10-30,165.30999755859375 +HD,2017-10-31,165.77999877929688 +HD,2017-11-01,165.3800048828125 +HD,2017-11-02,162.7100067138672 +HD,2017-11-03,164.38999938964844 +HD,2017-11-06,164.22000122070312 +HD,2017-11-07,163.66000366210938 +HD,2017-11-08,164.0500030517578 +HD,2017-11-09,163.27000427246094 +HD,2017-11-10,164.11000061035156 +HD,2017-11-13,165.35000610351562 +HD,2017-11-14,168.05999755859375 +HD,2017-11-15,165.47000122070312 +HD,2017-11-16,167.5 +HD,2017-11-17,167.74000549316406 +HD,2017-11-20,170.4499969482422 +HD,2017-11-21,172.86000061035156 +HD,2017-11-22,172.05999755859375 +HD,2017-11-24,172.3300018310547 +HD,2017-11-27,174.16000366210938 +HD,2017-11-28,176.57000732421875 +HD,2017-11-29,177.25 +HD,2017-11-30,179.82000732421875 +HD,2017-12-01,180.4199981689453 +HD,2017-12-04,184.89999389648438 +HD,2017-12-05,182.85000610351562 +HD,2017-12-06,180.8000030517578 +HD,2017-12-07,182.0 +HD,2017-12-08,183.41000366210938 +HD,2017-12-11,182.25 +HD,2017-12-12,181.8000030517578 +HD,2017-12-13,183.02999877929688 +HD,2017-12-14,182.1300048828125 +HD,2017-12-15,182.5800018310547 +HD,2017-12-18,184.72999572753906 +HD,2017-12-19,185.97999572753906 +HD,2017-12-20,187.30999755859375 +HD,2017-12-21,188.0800018310547 +HD,2017-12-22,188.1300048828125 +HD,2017-12-26,190.36000061035156 +HD,2017-12-27,190.19000244140625 +HD,2017-12-28,189.77999877929688 +HD,2017-12-29,189.52999877929688 +HD,2018-01-02,188.02999877929688 +HD,2018-01-03,189.00999450683594 +HD,2018-01-04,190.50999450683594 +HD,2018-01-05,192.5 +HD,2018-01-08,192.0399932861328 +HD,2018-01-09,193.10000610351562 +HD,2018-01-10,191.8000030517578 +HD,2018-01-11,194.67999267578125 +HD,2018-01-12,196.4199981689453 +HD,2018-01-16,196.30999755859375 +HD,2018-01-17,199.82000732421875 +HD,2018-01-18,198.3300018310547 +HD,2018-01-19,201.3300018310547 +HD,2018-01-22,204.4600067138672 +HD,2018-01-23,204.89999389648438 +HD,2018-01-24,206.22000122070312 +HD,2018-01-25,205.3699951171875 +HD,2018-01-26,207.22999572753906 +HD,2018-01-29,204.9199981689453 +HD,2018-01-30,201.80999755859375 +HD,2018-01-31,200.89999389648438 +HD,2018-02-01,199.89999389648438 +HD,2018-02-02,193.97000122070312 +HD,2018-02-05,183.11000061035156 +HD,2018-02-06,191.0399932861328 +HD,2018-02-07,191.2899932861328 +HD,2018-02-08,181.22000122070312 +HD,2018-02-09,184.1199951171875 +HD,2018-02-12,184.05999755859375 +HD,2018-02-13,183.72000122070312 +HD,2018-02-14,184.69000244140625 +HD,2018-02-15,185.27000427246094 +HD,2018-02-16,186.97000122070312 +HD,2018-02-20,186.7100067138672 +HD,2018-02-21,183.05999755859375 +HD,2018-02-22,185.47000122070312 +HD,2018-02-23,188.35000610351562 +HD,2018-02-26,188.4600067138672 +HD,2018-02-27,184.97999572753906 +HD,2018-02-28,182.27000427246094 +HD,2018-03-01,179.63999938964844 +HD,2018-03-02,178.4600067138672 +HD,2018-03-05,181.74000549316406 +HD,2018-03-06,181.63999938964844 +HD,2018-03-07,178.5800018310547 +HD,2018-03-08,177.94000244140625 +HD,2018-03-09,182.16000366210938 +HD,2018-03-12,179.7100067138672 +HD,2018-03-13,178.35000610351562 +HD,2018-03-14,177.41000366210938 +HD,2018-03-15,178.07000732421875 +HD,2018-03-16,178.9600067138672 +HD,2018-03-19,177.10000610351562 +HD,2018-03-20,178.16000366210938 +HD,2018-03-21,178.02000427246094 +HD,2018-03-22,175.2899932861328 +HD,2018-03-23,171.8000030517578 +HD,2018-03-26,176.3800048828125 +HD,2018-03-27,174.67999267578125 +HD,2018-03-28,174.75999450683594 +HD,2018-03-29,178.24000549316406 +HD,2018-04-02,172.89999389648438 +HD,2018-04-03,173.75999450683594 +HD,2018-04-04,177.44000244140625 +HD,2018-04-05,179.1300048828125 +HD,2018-04-06,174.4499969482422 +HD,2018-04-09,172.50999450683594 +HD,2018-04-10,173.49000549316406 +HD,2018-04-11,172.86000061035156 +HD,2018-04-12,173.36000061035156 +HD,2018-04-13,172.8000030517578 +HD,2018-04-16,174.42999267578125 +HD,2018-04-17,174.91000366210938 +HD,2018-04-18,179.85000610351562 +HD,2018-04-19,177.0800018310547 +HD,2018-04-20,177.00999450683594 +HD,2018-04-23,177.66000366210938 +HD,2018-04-24,176.25999450683594 +HD,2018-04-25,177.38999938964844 +HD,2018-04-26,185.72000122070312 +HD,2018-04-27,186.4600067138672 +HD,2018-04-30,184.8000030517578 +HD,2018-05-01,184.6300048828125 +HD,2018-05-02,185.91000366210938 +HD,2018-05-03,183.19000244140625 +HD,2018-05-04,185.02999877929688 +HD,2018-05-07,183.55999755859375 +HD,2018-05-08,185.0399932861328 +HD,2018-05-09,186.36000061035156 +HD,2018-05-10,187.16000366210938 +HD,2018-05-11,190.30999755859375 +HD,2018-05-14,191.0800018310547 +HD,2018-05-15,187.97999572753906 +HD,2018-05-16,186.3800048828125 +HD,2018-05-17,185.3300018310547 +HD,2018-05-18,187.4199981689453 +HD,2018-05-21,189.7899932861328 +HD,2018-05-22,186.8699951171875 +HD,2018-05-23,186.6699981689453 +HD,2018-05-24,187.14999389648438 +HD,2018-05-25,186.85000610351562 +HD,2018-05-29,185.0 +HD,2018-05-30,187.08999633789062 +HD,2018-05-31,186.5500030517578 +HD,2018-06-01,187.35000610351562 +HD,2018-06-04,191.36000061035156 +HD,2018-06-05,191.94000244140625 +HD,2018-06-06,193.58999633789062 +HD,2018-06-07,196.1699981689453 +HD,2018-06-08,198.3300018310547 +HD,2018-06-11,199.63999938964844 +HD,2018-06-12,201.30999755859375 +HD,2018-06-13,200.30999755859375 +HD,2018-06-14,199.6699981689453 +HD,2018-06-15,200.5399932861328 +HD,2018-06-18,200.69000244140625 +HD,2018-06-19,199.2100067138672 +HD,2018-06-20,199.0800018310547 +HD,2018-06-21,200.30999755859375 +HD,2018-06-22,197.41000366210938 +HD,2018-06-25,196.3800048828125 +HD,2018-06-26,196.36000061035156 +HD,2018-06-27,195.02000427246094 +HD,2018-06-28,195.2100067138672 +HD,2018-06-29,195.10000610351562 +HD,2018-07-02,194.02000427246094 +HD,2018-07-03,193.6199951171875 +HD,2018-07-05,194.41000366210938 +HD,2018-07-06,194.47999572753906 +HD,2018-07-09,196.0800018310547 +HD,2018-07-10,197.61000061035156 +HD,2018-07-11,196.9499969482422 +HD,2018-07-12,197.9499969482422 +HD,2018-07-13,198.69000244140625 +HD,2018-07-16,198.8800048828125 +HD,2018-07-17,201.10000610351562 +HD,2018-07-18,200.97000122070312 +HD,2018-07-19,202.6300048828125 +HD,2018-07-20,202.4499969482422 +HD,2018-07-23,202.22999572753906 +HD,2018-07-24,201.99000549316406 +HD,2018-07-25,201.0 +HD,2018-07-26,199.39999389648438 +HD,2018-07-27,197.13999938964844 +HD,2018-07-30,197.27999877929688 +HD,2018-07-31,197.52000427246094 +HD,2018-08-01,196.3000030517578 +HD,2018-08-02,195.66000366210938 +HD,2018-08-03,195.63999938964844 +HD,2018-08-06,195.69000244140625 +HD,2018-08-07,197.0500030517578 +HD,2018-08-08,198.02000427246094 +HD,2018-08-09,198.0800018310547 +HD,2018-08-10,196.3000030517578 +HD,2018-08-13,194.13999938964844 +HD,2018-08-14,193.10000610351562 +HD,2018-08-15,193.99000549316406 +HD,2018-08-16,195.38999938964844 +HD,2018-08-17,195.55999755859375 +HD,2018-08-20,197.92999267578125 +HD,2018-08-21,200.22999572753906 +HD,2018-08-22,198.97000122070312 +HD,2018-08-23,200.16000366210938 +HD,2018-08-24,201.3000030517578 +HD,2018-08-27,201.97999572753906 +HD,2018-08-28,201.97000122070312 +HD,2018-08-29,201.67999267578125 +HD,2018-08-30,199.25999450683594 +HD,2018-08-31,200.77000427246094 +HD,2018-09-04,205.0800018310547 +HD,2018-09-05,204.14999389648438 +HD,2018-09-06,205.88999938964844 +HD,2018-09-07,206.22999572753906 +HD,2018-09-10,210.69000244140625 +HD,2018-09-11,213.85000610351562 +HD,2018-09-12,211.97999572753906 +HD,2018-09-13,209.4499969482422 +HD,2018-09-14,209.07000732421875 +HD,2018-09-17,208.39999389648438 +HD,2018-09-18,211.02000427246094 +HD,2018-09-19,211.67999267578125 +HD,2018-09-20,211.05999755859375 +HD,2018-09-21,212.38999938964844 +HD,2018-09-24,207.99000549316406 +HD,2018-09-25,207.4600067138672 +HD,2018-09-26,207.52000427246094 +HD,2018-09-27,206.83999633789062 +HD,2018-09-28,207.14999389648438 +HD,2018-10-01,207.60000610351562 +HD,2018-10-02,204.75 +HD,2018-10-03,203.74000549316406 +HD,2018-10-04,198.85000610351562 +HD,2018-10-05,196.3800048828125 +HD,2018-10-08,198.41000366210938 +HD,2018-10-09,195.75 +HD,2018-10-10,193.6999969482422 +HD,2018-10-11,189.74000549316406 +HD,2018-10-12,192.47000122070312 +HD,2018-10-15,191.1699981689453 +HD,2018-10-16,193.5800018310547 +HD,2018-10-17,185.1699981689453 +HD,2018-10-18,180.44000244140625 +HD,2018-10-19,179.85000610351562 +HD,2018-10-22,178.75 +HD,2018-10-23,178.52999877929688 +HD,2018-10-24,176.97000122070312 +HD,2018-10-25,179.07000732421875 +HD,2018-10-26,172.22999572753906 +HD,2018-10-29,173.1999969482422 +HD,2018-10-30,176.24000549316406 +HD,2018-10-31,175.8800048828125 +HD,2018-11-01,180.4600067138672 +HD,2018-11-02,179.92999267578125 +HD,2018-11-05,182.19000244140625 +HD,2018-11-06,182.00999450683594 +HD,2018-11-07,187.22999572753906 +HD,2018-11-08,188.0 +HD,2018-11-09,185.99000549316406 +HD,2018-11-12,179.42999267578125 +HD,2018-11-13,179.0 +HD,2018-11-14,179.89999389648438 +HD,2018-11-15,177.36000061035156 +HD,2018-11-16,177.02000427246094 +HD,2018-11-19,173.58999633789062 +HD,2018-11-20,169.0500030517578 +HD,2018-11-21,169.3000030517578 +HD,2018-11-23,168.85000610351562 +HD,2018-11-26,169.82000732421875 +HD,2018-11-27,173.22000122070312 +HD,2018-11-28,177.42999267578125 +HD,2018-11-29,175.66000366210938 +HD,2018-11-30,180.32000732421875 +HD,2018-12-03,181.74000549316406 +HD,2018-12-04,175.3000030517578 +HD,2018-12-06,175.9600067138672 +HD,2018-12-07,172.7899932861328 +HD,2018-12-10,171.69000244140625 +HD,2018-12-11,172.2100067138672 +HD,2018-12-12,174.2100067138672 +HD,2018-12-13,173.8699951171875 +HD,2018-12-14,172.2899932861328 +HD,2018-12-17,167.97000122070312 +HD,2018-12-18,170.0399932861328 +HD,2018-12-19,167.55999755859375 +HD,2018-12-20,164.16000366210938 +HD,2018-12-21,160.47999572753906 +HD,2018-12-24,158.13999938964844 +HD,2018-12-26,168.27999877929688 +HD,2018-12-27,170.32000732421875 +HD,2018-12-28,170.22000122070312 +HD,2018-12-31,171.82000732421875 +HD,2019-01-02,172.41000366210938 +HD,2019-01-03,168.61000061035156 +HD,2019-01-04,173.6199951171875 +HD,2019-01-07,177.0399932861328 +HD,2019-01-08,177.88999938964844 +HD,2019-01-09,179.72999572753906 +HD,2019-01-10,179.05999755859375 +HD,2019-01-11,179.41000366210938 +HD,2019-01-14,178.80999755859375 +HD,2019-01-15,176.47000122070312 +HD,2019-01-16,177.0399932861328 +HD,2019-01-17,174.8699951171875 +HD,2019-01-18,179.5800018310547 +HD,2019-01-22,177.11000061035156 +HD,2019-01-23,176.88999938964844 +HD,2019-01-24,177.2899932861328 +HD,2019-01-25,180.39999389648438 +HD,2019-01-28,179.8300018310547 +HD,2019-01-29,179.69000244140625 +HD,2019-01-30,182.17999267578125 +HD,2019-01-31,183.52999877929688 +HD,2019-02-01,184.3699951171875 +HD,2019-02-04,186.42999267578125 +HD,2019-02-05,186.38999938964844 +HD,2019-02-06,184.72000122070312 +HD,2019-02-07,184.07000732421875 +HD,2019-02-08,184.5399932861328 +HD,2019-02-11,182.9199981689453 +HD,2019-02-12,185.52000427246094 +HD,2019-02-13,188.41000366210938 +HD,2019-02-14,187.7100067138672 +HD,2019-02-15,192.38999938964844 +HD,2019-02-19,192.3300018310547 +HD,2019-02-20,191.85000610351562 +HD,2019-02-21,191.82000732421875 +HD,2019-02-22,192.38999938964844 +HD,2019-02-25,189.97999572753906 +HD,2019-02-26,188.3000030517578 +HD,2019-02-27,183.6699981689453 +HD,2019-02-28,185.13999938964844 +HD,2019-03-01,185.1699981689453 +HD,2019-03-04,183.80999755859375 +HD,2019-03-05,184.0 +HD,2019-03-06,184.4499969482422 +HD,2019-03-07,182.50999450683594 +HD,2019-03-08,181.22999572753906 +HD,2019-03-11,182.44000244140625 +HD,2019-03-12,184.0 +HD,2019-03-13,181.13999938964844 +HD,2019-03-14,181.61000061035156 +HD,2019-03-15,182.22999572753906 +HD,2019-03-18,183.4199981689453 +HD,2019-03-19,184.1300048828125 +HD,2019-03-20,186.10000610351562 +HD,2019-03-21,189.97000122070312 +HD,2019-03-22,188.75 +HD,2019-03-25,189.67999267578125 +HD,2019-03-26,189.33999633789062 +HD,2019-03-27,189.25 +HD,2019-03-28,190.05999755859375 +HD,2019-03-29,191.88999938964844 +HD,2019-04-01,195.63999938964844 +HD,2019-04-02,194.30999755859375 +HD,2019-04-03,198.61000061035156 +HD,2019-04-04,200.4499969482422 +HD,2019-04-05,202.05999755859375 +HD,2019-04-08,203.5500030517578 +HD,2019-04-09,200.89999389648438 +HD,2019-04-10,199.42999267578125 +HD,2019-04-11,201.47999572753906 +HD,2019-04-12,203.85000610351562 +HD,2019-04-15,204.86000061035156 +HD,2019-04-16,204.47000122070312 +HD,2019-04-17,206.5500030517578 +HD,2019-04-18,205.66000366210938 +HD,2019-04-22,204.77999877929688 +HD,2019-04-23,206.0500030517578 +HD,2019-04-24,206.72000122070312 +HD,2019-04-25,206.5 +HD,2019-04-26,203.61000061035156 +HD,2019-04-29,202.16000366210938 +HD,2019-04-30,203.6999969482422 +HD,2019-05-01,198.8000030517578 +HD,2019-05-02,201.00999450683594 +HD,2019-05-03,200.55999755859375 +HD,2019-05-06,199.6300048828125 +HD,2019-05-07,194.77000427246094 +HD,2019-05-08,195.1699981689453 +HD,2019-05-09,194.5800018310547 +HD,2019-05-10,194.5800018310547 +HD,2019-05-13,190.33999633789062 +HD,2019-05-14,191.6199951171875 +HD,2019-05-15,191.75999450683594 +HD,2019-05-16,192.3800048828125 +HD,2019-05-17,192.5800018310547 +HD,2019-05-20,190.9499969482422 +HD,2019-05-21,191.4499969482422 +HD,2019-05-22,188.91000366210938 +HD,2019-05-23,192.0 +HD,2019-05-24,193.58999633789062 +HD,2019-05-28,191.5500030517578 +HD,2019-05-29,189.99000549316406 +HD,2019-05-30,191.0800018310547 +HD,2019-05-31,189.85000610351562 +HD,2019-06-03,189.57000732421875 +HD,2019-06-04,195.25 +HD,2019-06-05,196.69000244140625 +HD,2019-06-06,197.1699981689453 +HD,2019-06-07,197.3000030517578 +HD,2019-06-10,198.0500030517578 +HD,2019-06-11,198.00999450683594 +HD,2019-06-12,198.94000244140625 +HD,2019-06-13,202.35000610351562 +HD,2019-06-14,205.77000427246094 +HD,2019-06-17,206.97999572753906 +HD,2019-06-18,207.47999572753906 +HD,2019-06-19,207.94000244140625 +HD,2019-06-20,211.25 +HD,2019-06-21,209.38999938964844 +HD,2019-06-24,205.5 +HD,2019-06-25,204.74000549316406 +HD,2019-06-26,206.4199981689453 +HD,2019-06-27,207.02000427246094 +HD,2019-06-28,207.97000122070312 +HD,2019-07-01,210.27999877929688 +HD,2019-07-02,210.13999938964844 +HD,2019-07-03,212.10000610351562 +HD,2019-07-05,211.4600067138672 +HD,2019-07-08,212.91000366210938 +HD,2019-07-09,212.0 +HD,2019-07-10,210.75 +HD,2019-07-11,214.0399932861328 +HD,2019-07-12,218.22999572753906 +HD,2019-07-15,218.6999969482422 +HD,2019-07-16,217.25999450683594 +HD,2019-07-17,215.61000061035156 +HD,2019-07-18,214.44000244140625 +HD,2019-07-19,213.0399932861328 +HD,2019-07-22,211.27000427246094 +HD,2019-07-23,213.0800018310547 +HD,2019-07-24,214.7100067138672 +HD,2019-07-25,215.5500030517578 +HD,2019-07-26,216.91000366210938 +HD,2019-07-29,218.0399932861328 +HD,2019-07-30,217.36000061035156 +HD,2019-07-31,213.69000244140625 +HD,2019-08-01,212.8300018310547 +HD,2019-08-02,212.14999389648438 +HD,2019-08-05,204.94000244140625 +HD,2019-08-06,208.8000030517578 +HD,2019-08-07,207.91000366210938 +HD,2019-08-08,211.57000732421875 +HD,2019-08-09,210.02000427246094 +HD,2019-08-12,207.00999450683594 +HD,2019-08-13,208.3300018310547 +HD,2019-08-14,201.58999633789062 +HD,2019-08-15,201.7899932861328 +HD,2019-08-16,203.64999389648438 +HD,2019-08-19,207.9499969482422 +HD,2019-08-20,217.08999633789062 +HD,2019-08-21,220.39999389648438 +HD,2019-08-22,221.02000427246094 +HD,2019-08-23,217.47000122070312 +HD,2019-08-26,218.64999389648438 +HD,2019-08-27,218.2100067138672 +HD,2019-08-28,221.9499969482422 +HD,2019-08-29,227.32000732421875 +HD,2019-08-30,227.91000366210938 +HD,2019-09-03,224.07000732421875 +HD,2019-09-04,224.14999389648438 +HD,2019-09-05,228.14999389648438 +HD,2019-09-06,231.1300048828125 +HD,2019-09-09,232.8699951171875 +HD,2019-09-10,233.0 +HD,2019-09-11,232.66000366210938 +HD,2019-09-12,233.8000030517578 +HD,2019-09-13,233.97999572753906 +HD,2019-09-16,230.99000549316406 +HD,2019-09-17,230.2100067138672 +HD,2019-09-18,230.8300018310547 +HD,2019-09-19,228.1199951171875 +HD,2019-09-20,224.6699981689453 +HD,2019-09-23,226.25 +HD,2019-09-24,225.41000366210938 +HD,2019-09-25,228.10000610351562 +HD,2019-09-26,229.7899932861328 +HD,2019-09-27,229.86000061035156 +HD,2019-09-30,232.02000427246094 +HD,2019-10-01,231.0800018310547 +HD,2019-10-02,225.5500030517578 +HD,2019-10-03,226.80999755859375 +HD,2019-10-04,227.92999267578125 +HD,2019-10-07,226.74000549316406 +HD,2019-10-08,226.6699981689453 +HD,2019-10-09,228.94000244140625 +HD,2019-10-10,231.61000061035156 +HD,2019-10-11,234.66000366210938 +HD,2019-10-14,234.17999267578125 +HD,2019-10-15,235.6199951171875 +HD,2019-10-16,235.89999389648438 +HD,2019-10-17,236.77000427246094 +HD,2019-10-18,237.92999267578125 +HD,2019-10-21,236.6999969482422 +HD,2019-10-22,237.1999969482422 +HD,2019-10-23,234.6699981689453 +HD,2019-10-24,233.88999938964844 +HD,2019-10-25,234.3800048828125 +HD,2019-10-28,236.8000030517578 +HD,2019-10-29,234.13999938964844 +HD,2019-10-30,236.24000549316406 +HD,2019-10-31,234.5800018310547 +HD,2019-11-01,237.33999633789062 +HD,2019-11-04,234.9199981689453 +HD,2019-11-05,232.1999969482422 +HD,2019-11-06,234.00999450683594 +HD,2019-11-07,232.94000244140625 +HD,2019-11-08,232.83999633789062 +HD,2019-11-11,231.8000030517578 +HD,2019-11-12,233.1199951171875 +HD,2019-11-13,234.8000030517578 +HD,2019-11-14,236.5500030517578 +HD,2019-11-15,237.2899932861328 +HD,2019-11-18,238.85000610351562 +HD,2019-11-19,225.86000061035156 +HD,2019-11-20,220.89999389648438 +HD,2019-11-21,218.5399932861328 +HD,2019-11-22,218.02999877929688 +HD,2019-11-25,218.39999389648438 +HD,2019-11-26,220.75999450683594 +HD,2019-11-27,223.0 +HD,2019-11-29,220.50999450683594 +HD,2019-12-02,217.6199951171875 +HD,2019-12-03,214.0 +HD,2019-12-04,214.10000610351562 +HD,2019-12-05,213.0 +HD,2019-12-06,214.27999877929688 +HD,2019-12-09,216.52999877929688 +HD,2019-12-10,215.89999389648438 +HD,2019-12-11,212.0 +HD,2019-12-12,212.0399932861328 +HD,2019-12-13,214.0800018310547 +HD,2019-12-16,215.52999877929688 +HD,2019-12-17,217.72000122070312 +HD,2019-12-18,218.0 +HD,2019-12-19,220.22000122070312 +HD,2019-12-20,221.19000244140625 +HD,2019-12-23,219.2100067138672 +HD,2019-12-24,220.6699981689453 +HD,2019-12-26,220.82000732421875 +HD,2019-12-27,219.97000122070312 +HD,2019-12-30,217.30999755859375 +HD,2019-12-31,218.3800048828125 +HD,2020-01-02,219.66000366210938 +HD,2020-01-03,218.92999267578125 +HD,2020-01-06,219.9600067138672 +HD,2020-01-07,218.52000427246094 +HD,2020-01-08,221.7899932861328 +HD,2020-01-09,225.19000244140625 +HD,2020-01-10,224.22000122070312 +HD,2020-01-13,223.33999633789062 +HD,2020-01-14,222.80999755859375 +HD,2020-01-15,224.58999633789062 +HD,2020-01-16,228.82000732421875 +HD,2020-01-17,231.91000366210938 +HD,2020-01-21,232.9499969482422 +HD,2020-01-22,232.89999389648438 +HD,2020-01-23,233.64999389648438 +HD,2020-01-24,232.0 +HD,2020-01-27,231.19000244140625 +HD,2020-01-28,233.86000061035156 +HD,2020-01-29,234.02000427246094 +HD,2020-01-30,232.7899932861328 +HD,2020-01-31,228.10000610351562 +HD,2020-02-03,231.5399932861328 +HD,2020-02-04,235.0 +HD,2020-02-05,238.11000061035156 +HD,2020-02-06,238.83999633789062 +HD,2020-02-07,237.3000030517578 +HD,2020-02-10,240.61000061035156 +HD,2020-02-11,241.63999938964844 +HD,2020-02-12,241.58999633789062 +HD,2020-02-13,242.36000061035156 +HD,2020-02-14,245.02999877929688 +HD,2020-02-18,243.94000244140625 +HD,2020-02-19,243.63999938964844 +HD,2020-02-20,247.02000427246094 +HD,2020-02-21,245.33999633789062 +HD,2020-02-24,239.6999969482422 +HD,2020-02-25,237.3800048828125 +HD,2020-02-26,235.27999877929688 +HD,2020-02-27,224.72999572753906 +HD,2020-02-28,217.83999633789062 +HD,2020-03-02,229.94000244140625 +HD,2020-03-03,227.94000244140625 +HD,2020-03-04,241.0800018310547 +HD,2020-03-05,234.80999755859375 +HD,2020-03-06,228.50999450683594 +HD,2020-03-09,210.4600067138672 +HD,2020-03-10,225.6999969482422 +HD,2020-03-11,212.88999938964844 +HD,2020-03-12,190.58999633789062 +HD,2020-03-13,205.6699981689453 +HD,2020-03-16,164.9600067138672 +HD,2020-03-17,173.63999938964844 +HD,2020-03-18,155.6300048828125 +HD,2020-03-19,161.1300048828125 +HD,2020-03-20,152.14999389648438 +HD,2020-03-23,162.38999938964844 +HD,2020-03-24,184.72000122070312 +HD,2020-03-25,181.75999450683594 +HD,2020-03-26,195.2100067138672 +HD,2020-03-27,190.5500030517578 +HD,2020-03-30,196.10000610351562 +HD,2020-03-31,186.7100067138672 +HD,2020-04-01,178.6300048828125 +HD,2020-04-02,181.30999755859375 +HD,2020-04-03,178.6999969482422 +HD,2020-04-06,191.3300018310547 +HD,2020-04-07,192.2899932861328 +HD,2020-04-08,194.82000732421875 +HD,2020-04-09,201.52999877929688 +HD,2020-04-13,198.7899932861328 +HD,2020-04-14,207.1699981689453 +HD,2020-04-15,198.47999572753906 +HD,2020-04-16,199.85000610351562 +HD,2020-04-17,209.4199981689453 +HD,2020-04-20,206.0500030517578 +HD,2020-04-21,200.61000061035156 +HD,2020-04-22,204.1699981689453 +HD,2020-04-23,202.32000732421875 +HD,2020-04-24,212.17999267578125 +HD,2020-04-27,217.75999450683594 +HD,2020-04-28,217.6300048828125 +HD,2020-04-29,221.80999755859375 +HD,2020-04-30,219.8300018310547 +HD,2020-05-01,218.57000732421875 +HD,2020-05-04,221.83999633789062 +HD,2020-05-05,225.61000061035156 +HD,2020-05-06,223.9199981689453 +HD,2020-05-07,229.4499969482422 +HD,2020-05-08,234.42999267578125 +HD,2020-05-11,236.55999755859375 +HD,2020-05-12,232.89999389648438 +HD,2020-05-13,230.10000610351562 +HD,2020-05-14,234.47999572753906 +HD,2020-05-15,239.3300018310547 +HD,2020-05-18,245.35000610351562 +HD,2020-05-19,238.10000610351562 +HD,2020-05-20,238.19000244140625 +HD,2020-05-21,240.8800048828125 +HD,2020-05-22,241.8800048828125 +HD,2020-05-26,242.47999572753906 +HD,2020-05-27,247.36000061035156 +HD,2020-05-28,245.13999938964844 +HD,2020-05-29,248.47999572753906 +HD,2020-06-01,247.2899932861328 +HD,2020-06-02,252.7100067138672 +HD,2020-06-03,251.0 +HD,2020-06-04,248.9499969482422 +HD,2020-06-05,254.89999389648438 +HD,2020-06-08,256.7699890136719 +HD,2020-06-09,256.760009765625 +HD,2020-06-10,254.4499969482422 +HD,2020-06-11,239.47000122070312 +HD,2020-06-12,242.4499969482422 +HD,2020-06-15,241.36000061035156 +HD,2020-06-16,249.9499969482422 +HD,2020-06-17,250.85000610351562 +HD,2020-06-18,249.2100067138672 +HD,2020-06-19,246.64999389648438 +HD,2020-06-22,249.16000366210938 +HD,2020-06-23,250.30999755859375 +HD,2020-06-24,246.1300048828125 +HD,2020-06-25,245.3800048828125 +HD,2020-06-26,241.00999450683594 +HD,2020-06-29,246.1199951171875 +HD,2020-06-30,250.50999450683594 +HD,2020-07-01,248.14999389648438 +HD,2020-07-02,248.5 +HD,2020-07-06,249.5500030517578 +HD,2020-07-07,247.35000610351562 +HD,2020-07-08,249.1699981689453 +HD,2020-07-09,247.9600067138672 +HD,2020-07-10,250.11000061035156 +HD,2020-07-13,249.6199951171875 +HD,2020-07-14,257.7900085449219 +HD,2020-07-15,257.79998779296875 +HD,2020-07-16,258.0799865722656 +HD,2020-07-17,260.3800048828125 +HD,2020-07-20,260.1700134277344 +HD,2020-07-21,262.4200134277344 +HD,2020-07-22,265.1700134277344 +HD,2020-07-23,263.80999755859375 +HD,2020-07-24,265.30999755859375 +HD,2020-07-27,267.4200134277344 +HD,2020-07-28,265.2799987792969 +HD,2020-07-29,264.6600036621094 +HD,2020-07-30,266.30999755859375 +HD,2020-07-31,265.489990234375 +HD,2020-08-03,266.17999267578125 +HD,2020-08-04,267.8699951171875 +HD,2020-08-05,267.4800109863281 +HD,2020-08-06,269.3699951171875 +HD,2020-08-07,271.6400146484375 +HD,2020-08-10,274.7300109863281 +HD,2020-08-11,274.9200134277344 +HD,2020-08-12,281.5799865722656 +HD,2020-08-13,281.6600036621094 +HD,2020-08-14,280.54998779296875 +HD,2020-08-17,288.239990234375 +HD,2020-08-18,285.0 +HD,2020-08-19,282.8599853515625 +HD,2020-08-20,280.67999267578125 +HD,2020-08-21,283.2300109863281 +HD,2020-08-24,286.75 +HD,2020-08-25,286.1300048828125 +HD,2020-08-26,291.92999267578125 +HD,2020-08-27,288.6300048828125 +HD,2020-08-28,286.2900085449219 +HD,2020-08-31,285.0400085449219 +HD,2020-09-01,285.94000244140625 +HD,2020-09-02,287.20001220703125 +HD,2020-09-03,274.6300048828125 +HD,2020-09-04,269.6600036621094 +HD,2020-09-08,269.260009765625 +HD,2020-09-09,277.0400085449219 +HD,2020-09-10,272.70001220703125 +HD,2020-09-11,276.3299865722656 +HD,2020-09-14,280.6499938964844 +HD,2020-09-15,285.5799865722656 +HD,2020-09-16,281.6300048828125 +HD,2020-09-17,279.9599914550781 +HD,2020-09-18,275.19000244140625 +HD,2020-09-21,272.3500061035156 +HD,2020-09-22,273.30999755859375 +HD,2020-09-23,266.54998779296875 +HD,2020-09-24,265.70001220703125 +HD,2020-09-25,268.54998779296875 +HD,2020-09-28,272.3299865722656 +HD,2020-09-29,272.1099853515625 +HD,2020-09-30,277.7099914550781 +HD,2020-10-01,277.6199951171875 +HD,2020-10-02,279.30999755859375 +HD,2020-10-05,282.1000061035156 +HD,2020-10-06,276.4700012207031 +HD,2020-10-07,282.7900085449219 +HD,2020-10-08,284.5199890136719 +HD,2020-10-09,285.9200134277344 +HD,2020-10-12,286.9100036621094 +HD,2020-10-13,290.3599853515625 +HD,2020-10-14,287.0899963378906 +HD,2020-10-15,287.5400085449219 +HD,2020-10-16,287.6600036621094 +HD,2020-10-19,283.7300109863281 +HD,2020-10-20,286.0400085449219 +HD,2020-10-21,284.510009765625 +HD,2020-10-22,281.1600036621094 +HD,2020-10-23,283.0 +HD,2020-10-26,276.0400085449219 +HD,2020-10-27,276.8399963378906 +HD,2020-10-28,269.7200012207031 +HD,2020-10-29,269.6300048828125 +HD,2020-10-30,266.7099914550781 +HD,2020-11-02,270.739990234375 +HD,2020-11-03,277.3699951171875 +HD,2020-11-04,282.7200012207031 +HD,2020-11-05,285.8500061035156 +HD,2020-11-06,284.239990234375 +HD,2020-11-09,269.9700012207031 +HD,2020-11-10,275.57000732421875 +HD,2020-11-11,277.75 +HD,2020-11-12,276.239990234375 +HD,2020-11-13,277.1700134277344 +HD,2020-11-16,279.57000732421875 +HD,2020-11-17,272.4700012207031 +HD,2020-11-18,269.8299865722656 +HD,2020-11-19,270.92999267578125 +HD,2020-11-20,269.80999755859375 +HD,2020-11-23,271.3999938964844 +HD,2020-11-24,273.30999755859375 +HD,2020-11-25,273.9599914550781 +HD,2020-11-27,275.989990234375 +HD,2020-11-30,277.4100036621094 +HD,2020-12-01,276.6000061035156 +HD,2020-12-02,271.1000061035156 +HD,2020-12-03,268.1400146484375 +HD,2020-12-04,263.989990234375 +HD,2020-12-07,262.6400146484375 +HD,2020-12-08,261.7200012207031 +HD,2020-12-09,265.5799865722656 +HD,2020-12-10,264.80999755859375 +HD,2020-12-11,264.54998779296875 +HD,2020-12-14,265.5799865722656 +HD,2020-12-15,267.9800109863281 +HD,2020-12-16,269.5899963378906 +HD,2020-12-17,273.9700012207031 +HD,2020-12-18,270.45001220703125 +HD,2020-12-21,270.989990234375 +HD,2020-12-22,270.0400085449219 +HD,2020-12-23,269.80999755859375 +HD,2020-12-24,270.9200134277344 +HD,2020-12-28,269.25 +HD,2020-12-29,266.19000244140625 +HD,2020-12-30,265.260009765625 +HD,2020-12-31,265.6199951171875 +HD,2021-01-04,263.9200134277344 +HD,2021-01-05,266.04998779296875 +HD,2021-01-06,267.57000732421875 +HD,2021-01-07,266.260009765625 +HD,2021-01-08,269.0899963378906 +HD,2021-01-11,271.2300109863281 +HD,2021-01-12,276.3299865722656 +HD,2021-01-13,274.04998779296875 +HD,2021-01-14,268.3399963378906 +HD,2021-01-15,275.5899963378906 +HD,2021-01-19,273.19000244140625 +HD,2021-01-20,274.29998779296875 +HD,2021-01-21,279.04998779296875 +HD,2021-01-22,284.0 +HD,2021-01-25,285.0799865722656 +HD,2021-01-26,282.6000061035156 +HD,2021-01-27,274.04998779296875 +HD,2021-01-28,278.04998779296875 +HD,2021-01-29,270.82000732421875 +HD,2021-02-01,270.07000732421875 +HD,2021-02-02,272.1600036621094 +HD,2021-02-03,274.1700134277344 +HD,2021-02-04,278.82000732421875 +HD,2021-02-05,278.8599853515625 +HD,2021-02-08,280.0299987792969 +HD,2021-02-09,276.7699890136719 +HD,2021-02-10,278.69000244140625 +HD,2021-02-11,277.05999755859375 +HD,2021-02-12,277.510009765625 +HD,2021-02-16,275.3900146484375 +HD,2021-02-17,280.9200134277344 +HD,2021-02-18,283.04998779296875 +HD,2021-02-19,279.6400146484375 +HD,2021-02-22,275.8500061035156 +HD,2021-02-23,267.239990234375 +HD,2021-02-24,259.9700012207031 +HD,2021-02-25,255.25 +HD,2021-02-26,258.3399963378906 +HD,2021-03-01,261.6199951171875 +HD,2021-03-02,260.2900085449219 +HD,2021-03-03,257.3599853515625 +HD,2021-03-04,250.92999267578125 +HD,2021-03-05,253.52000427246094 +HD,2021-03-08,259.0299987792969 +HD,2021-03-09,264.9599914550781 +HD,2021-03-10,266.239990234375 +HD,2021-03-11,268.8500061035156 +HD,2021-03-12,273.1000061035156 +HD,2021-03-15,278.5400085449219 +HD,2021-03-16,282.0799865722656 +HD,2021-03-17,280.0299987792969 +HD,2021-03-18,283.1600036621094 +HD,2021-03-19,289.1000061035156 +HD,2021-03-22,288.94000244140625 +HD,2021-03-23,289.9800109863281 +HD,2021-03-24,292.75 +HD,2021-03-25,297.17999267578125 +HD,2021-03-26,303.80999755859375 +HD,2021-03-29,302.20001220703125 +HD,2021-03-30,304.82000732421875 +HD,2021-03-31,305.25 +HD,2021-04-01,307.75 +HD,2021-04-05,315.3999938964844 +HD,2021-04-06,313.7799987792969 +HD,2021-04-07,312.4700012207031 +HD,2021-04-08,314.42999267578125 +HD,2021-04-09,319.2300109863281 +HD,2021-04-12,320.7900085449219 +HD,2021-04-13,320.3999938964844 +HD,2021-04-14,320.0199890136719 +HD,2021-04-15,322.739990234375 +HD,2021-04-16,328.0799865722656 +HD,2021-04-19,326.8500061035156 +HD,2021-04-20,323.9599914550781 +HD,2021-04-21,325.95001220703125 +HD,2021-04-22,321.4599914550781 +HD,2021-04-23,323.8900146484375 +HD,2021-04-26,319.989990234375 +HD,2021-04-27,320.5899963378906 +HD,2021-04-28,319.7099914550781 +HD,2021-04-29,325.3399963378906 +HD,2021-04-30,323.6700134277344 +HD,2021-05-03,330.2699890136719 +HD,2021-05-04,332.7699890136719 +HD,2021-05-05,332.04998779296875 +HD,2021-05-06,337.5799865722656 +HD,2021-05-07,339.25 +HD,2021-05-10,341.1199951171875 +HD,2021-05-11,330.6600036621094 +HD,2021-05-12,317.0 +HD,2021-05-13,325.4200134277344 +HD,2021-05-14,323.6300048828125 +HD,2021-05-17,320.010009765625 +HD,2021-05-18,316.75 +HD,2021-05-19,314.45001220703125 +HD,2021-05-20,315.8999938964844 +HD,2021-05-21,315.7699890136719 +HD,2021-05-24,314.8399963378906 +HD,2021-05-25,316.75 +HD,2021-05-26,317.3299865722656 +HD,2021-05-27,318.7699890136719 +HD,2021-05-28,318.9100036621094 +HD,2021-06-01,316.30999755859375 +HD,2021-06-02,313.2300109863281 +HD,2021-06-03,311.42999267578125 +HD,2021-06-04,311.010009765625 +HD,2021-06-07,309.9599914550781 +HD,2021-06-08,310.8999938964844 +HD,2021-06-09,307.3399963378906 +HD,2021-06-10,308.30999755859375 +HD,2021-06-11,310.7699890136719 +HD,2021-06-14,309.32000732421875 +HD,2021-06-15,306.45001220703125 +HD,2021-06-16,302.7799987792969 +HD,2021-06-17,303.1199951171875 +HD,2021-06-18,302.6099853515625 +HD,2021-06-21,307.6000061035156 +HD,2021-06-22,312.7099914550781 +HD,2021-06-23,311.6700134277344 +HD,2021-06-24,311.8399963378906 +HD,2021-06-25,313.6300048828125 +HD,2021-06-28,314.2799987792969 +HD,2021-06-29,318.239990234375 +HD,2021-06-30,318.8900146484375 +HD,2021-07-01,321.5400085449219 +HD,2021-07-02,322.70001220703125 +HD,2021-07-06,319.260009765625 +HD,2021-07-07,323.4800109863281 +HD,2021-07-08,318.5400085449219 +HD,2021-07-09,322.0899963378906 +HD,2021-07-12,321.739990234375 +HD,2021-07-13,317.04998779296875 +HD,2021-07-14,319.2200012207031 +HD,2021-07-15,322.7099914550781 +HD,2021-07-16,321.5400085449219 +HD,2021-07-19,318.8699951171875 +HD,2021-07-20,325.3500061035156 +HD,2021-07-21,326.3599853515625 +HD,2021-07-22,326.6600036621094 +HD,2021-07-23,332.8399963378906 +HD,2021-07-26,331.17999267578125 +HD,2021-07-27,327.260009765625 +HD,2021-07-28,325.5199890136719 +HD,2021-07-29,327.42999267578125 +HD,2021-07-30,328.19000244140625 +HD,2021-08-02,327.2200012207031 +HD,2021-08-03,331.94000244140625 +HD,2021-08-04,330.30999755859375 +HD,2021-08-05,333.1099853515625 +HD,2021-08-06,329.8399963378906 +HD,2021-08-09,328.760009765625 +HD,2021-08-10,331.4800109863281 +HD,2021-08-11,337.0 +HD,2021-08-12,334.0199890136719 +HD,2021-08-13,331.32000732421875 +HD,2021-08-16,335.04998779296875 +HD,2021-08-17,320.75 +HD,2021-08-18,321.54998779296875 +HD,2021-08-19,322.8999938964844 +HD,2021-08-20,329.239990234375 +HD,2021-08-23,327.739990234375 +HD,2021-08-24,324.8999938964844 +HD,2021-08-25,323.8800048828125 +HD,2021-08-26,321.4800109863281 +HD,2021-08-27,323.3800048828125 +HD,2021-08-30,327.1000061035156 +HD,2021-08-31,326.17999267578125 +HD,2021-09-01,323.6400146484375 +HD,2021-09-02,327.739990234375 +HD,2021-09-03,330.3399963378906 +HD,2021-09-07,328.95001220703125 +HD,2021-09-08,331.5799865722656 +HD,2021-09-09,331.7699890136719 +HD,2021-09-10,331.95001220703125 +HD,2021-09-13,335.45001220703125 +HD,2021-09-14,333.1199951171875 +HD,2021-09-15,333.3699951171875 +HD,2021-09-16,336.3900146484375 +HD,2021-09-17,335.6700134277344 +HD,2021-09-20,331.2099914550781 +HD,2021-09-21,334.2200012207031 +HD,2021-09-22,335.92999267578125 +HD,2021-09-23,335.9100036621094 +HD,2021-09-24,337.489990234375 +HD,2021-09-27,341.4100036621094 +HD,2021-09-28,333.79998779296875 +HD,2021-09-29,336.92999267578125 +HD,2021-09-30,328.260009765625 +HD,2021-10-01,329.8599853515625 +HD,2021-10-04,326.4700012207031 +HD,2021-10-05,329.4800109863281 +HD,2021-10-06,330.3599853515625 +HD,2021-10-07,337.4800109863281 +HD,2021-10-08,334.3399963378906 +HD,2021-10-11,336.9700012207031 +HD,2021-10-12,337.79998779296875 +HD,2021-10-13,338.2799987792969 +HD,2021-10-14,344.04998779296875 +HD,2021-10-15,350.4100036621094 +HD,2021-10-18,355.010009765625 +HD,2021-10-19,357.989990234375 +HD,2021-10-20,358.2300109863281 +HD,2021-10-21,364.6199951171875 +HD,2021-10-22,365.989990234375 +HD,2021-10-25,371.260009765625 +HD,2021-10-26,369.20001220703125 +HD,2021-10-27,372.32000732421875 +HD,2021-10-28,371.57000732421875 +HD,2021-10-29,371.739990234375 +HD,2021-11-01,366.4800109863281 +HD,2021-11-02,367.2900085449219 +HD,2021-11-03,368.9700012207031 +HD,2021-11-04,372.17999267578125 +HD,2021-11-05,368.3999938964844 +HD,2021-11-08,368.5899963378906 +HD,2021-11-09,370.6499938964844 +HD,2021-11-10,368.5799865722656 +HD,2021-11-11,367.6300048828125 +HD,2021-11-12,372.6300048828125 +HD,2021-11-15,371.0799865722656 +HD,2021-11-16,392.3299865722656 +HD,2021-11-17,394.8500061035156 +HD,2021-11-18,405.8500061035156 +HD,2021-11-19,408.69000244140625 +HD,2021-11-22,408.7900085449219 +HD,2021-11-23,408.3699951171875 +HD,2021-11-24,412.1099853515625 +HD,2021-11-26,402.70001220703125 +HD,2021-11-29,406.82000732421875 +HD,2021-11-30,400.6099853515625 +HD,2021-12-01,400.4200134277344 +HD,2021-12-02,407.7699890136719 +HD,2021-12-03,407.80999755859375 +HD,2021-12-06,415.70001220703125 +HD,2021-12-07,416.17999267578125 +HD,2021-12-08,411.25 +HD,2021-12-09,411.3399963378906 +HD,2021-12-10,415.3999938964844 +HD,2021-12-13,405.239990234375 +HD,2021-12-14,402.20001220703125 +HD,2021-12-15,407.80999755859375 +HD,2021-12-16,399.5299987792969 +HD,2021-12-17,387.9800109863281 +HD,2021-12-20,389.3999938964844 +HD,2021-12-21,390.4700012207031 +HD,2021-12-22,395.6400146484375 +HD,2021-12-23,397.07000732421875 +HD,2021-12-27,404.0899963378906 +HD,2021-12-28,406.2200012207031 +HD,2021-12-29,410.8399963378906 +HD,2021-12-30,409.94000244140625 +HD,2021-12-31,415.010009765625 +HD,2022-01-03,408.6400146484375 +HD,2022-01-04,412.8399963378906 +HD,2022-01-05,407.239990234375 +HD,2022-01-06,405.760009765625 +HD,2022-01-07,393.6099853515625 +HD,2022-01-10,387.4599914550781 +HD,2022-01-11,386.6700134277344 +HD,2022-01-12,389.3999938964844 +HD,2022-01-13,386.9800109863281 +HD,2022-01-14,372.0 +HD,2022-01-18,366.7200012207031 +HD,2022-01-19,359.69000244140625 +HD,2022-01-20,349.5799865722656 +HD,2022-01-21,349.1000061035156 +HD,2022-01-24,363.80999755859375 +HD,2022-01-25,358.9800109863281 +HD,2022-01-26,357.2799987792969 +HD,2022-01-27,356.42999267578125 +HD,2022-01-28,366.5400085449219 +HD,2022-01-31,366.9800109863281 +HD,2022-02-01,368.70001220703125 +HD,2022-02-02,373.7300109863281 +HD,2022-02-03,364.80999755859375 +HD,2022-02-04,359.6700134277344 +HD,2022-02-07,357.3500061035156 +HD,2022-02-08,361.44000244140625 +HD,2022-02-09,364.3699951171875 +HD,2022-02-10,355.0899963378906 +HD,2022-02-11,350.2900085449219 +HD,2022-02-14,351.55999755859375 +HD,2022-02-15,353.260009765625 +HD,2022-02-16,350.0899963378906 +HD,2022-02-17,347.94000244140625 +HD,2022-02-18,346.8699951171875 +HD,2022-02-22,316.1700134277344 +HD,2022-02-23,308.45001220703125 +HD,2022-02-24,313.239990234375 +HD,2022-02-25,316.6499938964844 +HD,2022-02-28,315.8299865722656 +HD,2022-03-01,320.25 +HD,2022-03-02,327.3699951171875 +HD,2022-03-03,324.3599853515625 +HD,2022-03-04,324.260009765625 +HD,2022-03-07,322.7699890136719 +HD,2022-03-08,316.739990234375 +HD,2022-03-09,317.20001220703125 +HD,2022-03-10,317.94000244140625 +HD,2022-03-11,316.7900085449219 +HD,2022-03-14,318.3599853515625 +HD,2022-03-15,328.5400085449219 +HD,2022-03-16,330.9100036621094 +HD,2022-03-17,336.3599853515625 +HD,2022-03-18,340.739990234375 +HD,2022-03-21,329.3699951171875 +HD,2022-03-22,329.7300109863281 +HD,2022-03-23,317.04998779296875 +HD,2022-03-24,315.7799987792969 +HD,2022-03-25,310.67999267578125 +HD,2022-03-28,314.2799987792969 +HD,2022-03-29,317.7099914550781 +HD,2022-03-30,308.4599914550781 +HD,2022-03-31,299.3299865722656 +HD,2022-04-01,301.8900146484375 +HD,2022-04-04,305.5799865722656 +HD,2022-04-05,304.8599853515625 +HD,2022-04-06,298.5400085449219 +HD,2022-04-07,302.75 +HD,2022-04-08,311.1099853515625 +HD,2022-04-11,306.7200012207031 +HD,2022-04-12,306.2900085449219 +HD,2022-04-13,310.4200134277344 +HD,2022-04-14,304.5199890136719 +HD,2022-04-18,300.2099914550781 +HD,2022-04-19,307.79998779296875 +HD,2022-04-20,315.1400146484375 +HD,2022-04-21,310.3599853515625 +HD,2022-04-22,300.1099853515625 +HD,2022-04-25,304.94000244140625 +HD,2022-04-26,299.9599914550781 +HD,2022-04-27,301.6000061035156 +HD,2022-04-28,311.760009765625 +HD,2022-04-29,300.3999938964844 +HD,2022-05-02,306.9700012207031 +HD,2022-05-03,304.9599914550781 +HD,2022-05-04,315.30999755859375 +HD,2022-05-05,299.1099853515625 +HD,2022-05-06,294.30999755859375 +HD,2022-05-09,297.0299987792969 +HD,2022-05-10,291.1600036621094 +HD,2022-05-11,282.9599914550781 +HD,2022-05-12,289.69000244140625 +HD,2022-05-13,296.0299987792969 +HD,2022-05-16,295.989990234375 +HD,2022-05-17,300.95001220703125 +HD,2022-05-18,285.17999267578125 +HD,2022-05-19,287.760009765625 +HD,2022-05-20,287.19000244140625 +HD,2022-05-23,286.0299987792969 +HD,2022-05-24,287.9200134277344 +HD,2022-05-25,293.57000732421875 +HD,2022-05-26,302.80999755859375 +HD,2022-05-27,308.4599914550781 +HD,2022-05-31,302.75 +HD,2022-06-01,297.19000244140625 +HD,2022-06-02,305.8699951171875 +HD,2022-06-03,305.0799865722656 +HD,2022-06-06,303.8900146484375 +HD,2022-06-07,301.7699890136719 +HD,2022-06-08,297.5299987792969 +HD,2022-06-09,299.8599853515625 +HD,2022-06-10,289.239990234375 +HD,2022-06-13,283.1600036621094 +HD,2022-06-14,278.6700134277344 +HD,2022-06-15,279.7300109863281 +HD,2022-06-16,273.4599914550781 +HD,2022-06-17,270.7300109863281 +HD,2022-06-21,269.20001220703125 +HD,2022-06-22,268.9800109863281 +HD,2022-06-23,275.4200134277344 +HD,2022-06-24,283.0 +HD,2022-06-27,282.69000244140625 +HD,2022-06-28,270.1499938964844 +HD,2022-06-29,273.8699951171875 +HD,2022-06-30,274.2699890136719 +HD,2022-07-01,279.0799865722656 +HD,2022-07-05,283.7300109863281 +HD,2022-07-06,283.5799865722656 +HD,2022-07-07,286.69000244140625 +HD,2022-07-08,286.4700012207031 +HD,2022-07-11,286.3900146484375 +HD,2022-07-12,285.1199951171875 +HD,2022-07-13,287.17999267578125 +HD,2022-07-14,289.4800109863281 +HD,2022-07-15,292.4100036621094 +HD,2022-07-18,293.04998779296875 +HD,2022-07-19,299.8299865722656 +HD,2022-07-20,302.29998779296875 +HD,2022-07-21,305.0 +HD,2022-07-22,306.5899963378906 +HD,2022-07-25,306.1499938964844 +HD,2022-07-26,298.17999267578125 +HD,2022-07-27,298.9100036621094 +HD,2022-07-28,299.6300048828125 +HD,2022-07-29,300.94000244140625 +HD,2022-08-01,305.82000732421875 +HD,2022-08-02,300.7099914550781 +HD,2022-08-03,306.3699951171875 +HD,2022-08-04,307.1700134277344 +HD,2022-08-05,309.69000244140625 +HD,2022-08-08,311.9700012207031 +HD,2022-08-09,305.2099914550781 +HD,2022-08-10,311.5799865722656 +HD,2022-08-11,310.69000244140625 +HD,2022-08-12,314.8900146484375 +HD,2022-08-15,314.6099853515625 +HD,2022-08-16,327.3800048828125 +HD,2022-08-17,325.760009765625 +HD,2022-08-18,325.2099914550781 +HD,2022-08-19,321.32000732421875 +HD,2022-08-22,312.2099914550781 +HD,2022-08-23,306.8999938964844 +HD,2022-08-24,308.1099853515625 +HD,2022-08-25,309.7799987792969 +HD,2022-08-26,298.1000061035156 +HD,2022-08-29,296.32000732421875 +HD,2022-08-30,293.1000061035156 +HD,2022-08-31,288.4200134277344 +HD,2022-09-01,293.3699951171875 +HD,2022-09-02,291.8999938964844 +HD,2022-09-06,289.5400085449219 +HD,2022-09-07,297.4700012207031 +HD,2022-09-08,299.8999938964844 +HD,2022-09-09,299.7699890136719 +HD,2022-09-12,297.5400085449219 +HD,2022-09-13,277.92999267578125 +HD,2022-09-14,276.3399963378906 +HD,2022-09-15,271.5400085449219 +HD,2022-09-16,275.9700012207031 +HD,2022-09-19,280.4200134277344 +HD,2022-09-20,274.1700134277344 +HD,2022-09-21,271.57000732421875 +HD,2022-09-22,269.1400146484375 +HD,2022-09-23,270.94000244140625 +HD,2022-09-26,266.5799865722656 +HD,2022-09-27,268.69000244140625 +HD,2022-09-28,282.19000244140625 +HD,2022-09-29,278.3299865722656 +HD,2022-09-30,275.94000244140625 +HD,2022-10-03,283.70001220703125 +HD,2022-10-04,289.55999755859375 +HD,2022-10-05,289.8500061035156 +HD,2022-10-06,290.3900146484375 +HD,2022-10-07,284.32000732421875 +HD,2022-10-10,282.4599914550781 +HD,2022-10-11,282.8900146484375 +HD,2022-10-12,280.5199890136719 +HD,2022-10-13,282.8299865722656 +HD,2022-10-14,276.42999267578125 +HD,2022-10-17,281.260009765625 +HD,2022-10-18,285.05999755859375 +HD,2022-10-19,275.489990234375 +HD,2022-10-20,269.4599914550781 +HD,2022-10-21,275.5299987792969 +HD,2022-10-24,283.260009765625 +HD,2022-10-25,290.260009765625 +HD,2022-10-26,290.1499938964844 +HD,2022-10-27,291.05999755859375 +HD,2022-10-28,298.6499938964844 +HD,2022-10-31,296.1300048828125 +HD,2022-11-01,296.05999755859375 +HD,2022-11-02,288.7300109863281 +HD,2022-11-03,281.5 +HD,2022-11-04,284.0299987792969 +HD,2022-11-07,290.2699890136719 +HD,2022-11-08,291.1400146484375 +HD,2022-11-09,286.75 +HD,2022-11-10,311.70001220703125 +HD,2022-11-11,314.94000244140625 +HD,2022-11-14,306.9200134277344 +HD,2022-11-15,311.92999267578125 +HD,2022-11-16,314.9100036621094 +HD,2022-11-17,311.44000244140625 +HD,2022-11-18,313.17999267578125 +HD,2022-11-21,316.7799987792969 +HD,2022-11-22,324.8800048828125 +HD,2022-11-23,321.510009765625 +HD,2022-11-25,326.3800048828125 +HD,2022-11-28,318.9200134277344 +HD,2022-11-29,315.9599914550781 +HD,2022-11-30,323.989990234375 +HD,2022-12-01,327.07000732421875 +HD,2022-12-02,327.989990234375 +HD,2022-12-05,320.0799865722656 +HD,2022-12-06,317.45001220703125 +HD,2022-12-07,320.1499938964844 +HD,2022-12-08,324.0899963378906 +HD,2022-12-09,320.4800109863281 +HD,2022-12-12,327.9800109863281 +HD,2022-12-13,332.8900146484375 +HD,2022-12-14,333.42999267578125 +HD,2022-12-15,327.6000061035156 +HD,2022-12-16,323.3399963378906 +HD,2022-12-19,317.3299865722656 +HD,2022-12-20,314.8399963378906 +HD,2022-12-21,319.3599853515625 +HD,2022-12-22,316.1199951171875 +HD,2022-12-23,318.7300109863281 +HD,2022-12-27,319.54998779296875 +HD,2022-12-28,315.7300109863281 +HD,2022-12-29,320.4100036621094 +HD,2022-12-30,315.8599853515625 +HD,2023-01-03,315.9100036621094 +HD,2023-01-04,319.7300109863281 +HD,2023-01-05,315.4700012207031 +HD,2023-01-06,317.5299987792969 +HD,2023-01-09,317.80999755859375 +HD,2023-01-10,320.6300048828125 +HD,2023-01-11,329.0 +HD,2023-01-12,329.8699951171875 +HD,2023-01-13,331.2099914550781 +HD,2023-01-17,327.5299987792969 +HD,2023-01-18,323.69000244140625 +HD,2023-01-19,310.8800048828125 +HD,2023-01-20,315.0 +HD,2023-01-23,315.4800109863281 +HD,2023-01-24,317.69000244140625 +HD,2023-01-25,317.260009765625 +HD,2023-01-26,313.80999755859375 +HD,2023-01-27,316.69000244140625 +HD,2023-01-30,314.239990234375 +HD,2023-01-31,324.1700134277344 +HD,2023-02-01,328.0899963378906 +HD,2023-02-02,339.7900085449219 +HD,2023-02-03,331.5 +HD,2023-02-06,329.2699890136719 +HD,2023-02-07,325.20001220703125 +HD,2023-02-08,320.7900085449219 +HD,2023-02-09,315.54998779296875 +HD,2023-02-10,316.5400085449219 +HD,2023-02-13,323.5299987792969 +HD,2023-02-14,318.42999267578125 +HD,2023-02-15,320.69000244140625 +HD,2023-02-16,321.239990234375 +HD,2023-02-17,317.95001220703125 +HD,2023-02-21,295.5 +HD,2023-02-22,296.29998779296875 +HD,2023-02-23,299.30999755859375 +HD,2023-02-24,296.6600036621094 +HD,2023-02-27,296.010009765625 +HD,2023-02-28,296.5400085449219 +HD,2023-03-01,290.7900085449219 +HD,2023-03-02,293.0199890136719 +HD,2023-03-03,298.45001220703125 +HD,2023-03-06,298.2099914550781 +HD,2023-03-07,290.70001220703125 +HD,2023-03-08,291.489990234375 +HD,2023-03-09,288.0 +HD,2023-03-10,286.30999755859375 +HD,2023-03-13,286.5199890136719 +HD,2023-03-14,285.57000732421875 +HD,2023-03-15,287.9700012207031 +HD,2023-03-16,286.7300109863281 +HD,2023-03-17,288.3900146484375 +HD,2023-03-20,289.260009765625 +HD,2023-03-21,289.42999267578125 +HD,2023-03-22,282.6099853515625 +HD,2023-03-23,283.9100036621094 +HD,2023-03-24,283.0199890136719 +HD,2023-03-27,281.2699890136719 +HD,2023-03-28,280.82000732421875 +HD,2023-03-29,283.3599853515625 +HD,2023-03-30,285.3599853515625 +HD,2023-03-31,295.1199951171875 +HD,2023-04-03,297.7300109863281 +HD,2023-04-04,294.9599914550781 +HD,2023-04-05,288.6700134277344 +HD,2023-04-06,288.6099853515625 +HD,2023-04-10,291.1700134277344 +HD,2023-04-11,293.7699890136719 +HD,2023-04-12,290.44000244140625 +HD,2023-04-13,292.1499938964844 +HD,2023-04-14,292.19000244140625 +HD,2023-04-17,295.3999938964844 +HD,2023-04-18,298.95001220703125 +HD,2023-04-19,296.9100036621094 +HD,2023-04-20,298.57000732421875 +HD,2023-04-21,300.0400085449219 +HD,2023-04-24,301.6400146484375 +HD,2023-04-25,296.3299865722656 +HD,2023-04-26,288.07000732421875 +HD,2023-04-27,293.92999267578125 +HD,2023-04-28,300.5400085449219 +HD,2023-05-01,297.70001220703125 +HD,2023-05-02,294.2799987792969 +HD,2023-05-03,293.0799865722656 +HD,2023-05-04,285.75 +HD,2023-05-05,289.6199951171875 diff --git a/scraper/Companies_Data/HD_Data/HDmeta_data.csv b/scraper/Companies_Data/HD_Data/HDmeta_data.csv new file mode 100644 index 0000000..2f2cb5a --- /dev/null +++ b/scraper/Companies_Data/HD_Data/HDmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Home Depot Inc. (The),Retail - Apparel & Specialty,Craig A. Menear,HD.png diff --git a/scraper/Companies_Data/HON_Data/HON_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/HON_Data/HON_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..be44afc --- /dev/null +++ b/scraper/Companies_Data/HON_Data/HON_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,24303000000.0,4892000000.0,9067000000.0,58679000000.0,16002000000.0 +1,2020-12-31,28175000000.0,6042000000.0,14275000000.0,64586000000.0,22384000000.0 +2,2021-12-31,25372000000.0,5345000000.0,10959000000.0,64470000000.0,19599000000.0 +3,2022-12-31,24982000000.0,4447000000.0,9627000000.0,62275000000.0,19570000000.0 +4,2022-03-31,24281000000.0,6733000000.0,9281000000.0,63352000000.0,19369000000.0 +5,2022-06-30,23847000000.0,6586000000.0,8248000000.0,62258000000.0,19077000000.0 +6,2022-09-30,22525000000.0,4749000000.0,7449000000.0,60287000000.0,16985000000.0 +7,2022-12-31,24982000000.0,4447000000.0,9627000000.0,62275000000.0,19570000000.0 +8,2023-03-31,22510000000.0,4492000000.0,6869000000.0,59883000000.0,19162000000.0 diff --git a/scraper/Companies_Data/HON_Data/HON_current_ratios.csv b/scraper/Companies_Data/HON_Data/HON_current_ratios.csv new file mode 100644 index 0000000..33d9feb --- /dev/null +++ b/scraper/Companies_Data/HON_Data/HON_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +HON,2022-03-31,24.599241,2.0232,3.962661,7.133234 +HON,2022-06-30,23.113032,1.7791,3.531006,6.375958 +HON,2022-09-30,22.77899,1.5162,3.356456,6.399729 +HON,2022-12-31,27.439181,2.0492,4.219355,8.079668 +HON,2023-03-31,26.288858,2.1604,3.681105,7.619581 +HON,2023-04-28,25.953247,2.2588,3.771387,7.862689 +HON,2023-05-01,,,, diff --git a/scraper/Companies_Data/HON_Data/HON_price_history.csv b/scraper/Companies_Data/HON_Data/HON_price_history.csv new file mode 100644 index 0000000..4e392b7 --- /dev/null +++ b/scraper/Companies_Data/HON_Data/HON_price_history.csv @@ -0,0 +1,15443 @@ +symbol,date,Closing Price +HON,1962-01-02,8.310028076171875 +HON,1962-01-03,8.403609275817871 +HON,1962-01-04,8.459757804870605 +HON,1962-01-05,8.441041946411133 +HON,1962-01-08,8.478473663330078 +HON,1962-01-09,8.459757804870605 +HON,1962-01-10,8.291312217712402 +HON,1962-01-11,8.291312217712402 +HON,1962-01-12,8.216446876525879 +HON,1962-01-15,8.066716194152832 +HON,1962-01-16,7.954419136047363 +HON,1962-01-17,7.973134994506836 +HON,1962-01-18,7.973134994506836 +HON,1962-01-19,7.973134994506836 +HON,1962-01-22,7.879552841186523 +HON,1962-01-23,7.879552841186523 +HON,1962-01-24,7.804687976837158 +HON,1962-01-25,7.7859721183776855 +HON,1962-01-26,7.711106777191162 +HON,1962-01-29,7.729823112487793 +HON,1962-01-30,7.842121124267578 +HON,1962-01-31,7.954419136047363 +HON,1962-02-01,7.954419136047363 +HON,1962-02-02,7.973134994506836 +HON,1962-02-05,8.04800033569336 +HON,1962-02-06,8.02928352355957 +HON,1962-02-07,8.122864723205566 +HON,1962-02-08,8.122864723205566 +HON,1962-02-09,8.104148864746094 +HON,1962-02-12,8.104148864746094 +HON,1962-02-13,8.04800033569336 +HON,1962-02-14,7.879552841186523 +HON,1962-02-15,7.898270130157471 +HON,1962-02-16,7.842121124267578 +HON,1962-02-19,7.879552841186523 +HON,1962-02-20,7.842121124267578 +HON,1962-02-21,7.6923909187316895 +HON,1962-02-23,7.561377048492432 +HON,1962-02-26,7.430363178253174 +HON,1962-02-27,7.561377048492432 +HON,1962-02-28,7.729823112487793 +HON,1962-03-01,7.711106777191162 +HON,1962-03-02,7.6736741065979 +HON,1962-03-05,7.598808765411377 +HON,1962-03-06,7.486512184143066 +HON,1962-03-07,7.374214172363281 +HON,1962-03-08,7.505228042602539 +HON,1962-03-09,7.542660236358643 +HON,1962-03-12,7.411646842956543 +HON,1962-03-13,7.505228042602539 +HON,1962-03-14,7.523943901062012 +HON,1962-03-15,7.467794895172119 +HON,1962-03-16,7.467794895172119 +HON,1962-03-19,7.467794895172119 +HON,1962-03-20,7.467794895172119 +HON,1962-03-21,7.374214172363281 +HON,1962-03-22,7.299348831176758 +HON,1962-03-23,7.243199825286865 +HON,1962-03-26,7.187050819396973 +HON,1962-03-27,7.093470096588135 +HON,1962-03-28,7.093470096588135 +HON,1962-03-29,7.0186052322387695 +HON,1962-03-30,6.999887943267822 +HON,1962-04-02,6.8875908851623535 +HON,1962-04-03,6.850158214569092 +HON,1962-04-04,6.812726020812988 +HON,1962-04-05,6.943739891052246 +HON,1962-04-06,6.999887943267822 +HON,1962-04-09,6.8875908851623535 +HON,1962-04-10,6.962456226348877 +HON,1962-04-11,6.962456226348877 +HON,1962-04-12,6.8875908851623535 +HON,1962-04-13,6.943739891052246 +HON,1962-04-16,6.850158214569092 +HON,1962-04-17,6.962456226348877 +HON,1962-04-18,6.8875908851623535 +HON,1962-04-19,6.8875908851623535 +HON,1962-04-23,6.831441879272461 +HON,1962-04-24,6.794009208679199 +HON,1962-04-25,6.606846809387207 +HON,1962-04-26,6.5506978034973145 +HON,1962-04-27,6.513265132904053 +HON,1962-04-30,6.569414138793945 +HON,1962-05-01,6.662994861602783 +HON,1962-05-02,6.6442790031433105 +HON,1962-05-03,6.737860202789307 +HON,1962-05-04,6.6817121505737305 +HON,1962-05-07,6.6817121505737305 +HON,1962-05-08,6.569414138793945 +HON,1962-05-09,6.438399791717529 +HON,1962-05-10,6.363534927368164 +HON,1962-05-11,6.363534927368164 +HON,1962-05-14,6.6817121505737305 +HON,1962-05-15,6.569414138793945 +HON,1962-05-16,6.419683933258057 +HON,1962-05-17,6.326101779937744 +HON,1962-05-18,6.176372051239014 +HON,1962-05-21,6.232521057128906 +HON,1962-05-22,6.120223045349121 +HON,1962-05-23,6.045358180999756 +HON,1962-05-24,6.026641845703125 +HON,1962-05-25,6.007925987243652 +HON,1962-05-28,5.783329963684082 +HON,1962-05-29,6.288670063018799 +HON,1962-05-31,6.269952774047852 +HON,1962-06-01,6.176372051239014 +HON,1962-06-04,6.026641845703125 +HON,1962-06-05,6.176372051239014 +HON,1962-06-06,6.195087909698486 +HON,1962-06-07,6.176372051239014 +HON,1962-06-08,6.251236915588379 +HON,1962-06-11,6.0640740394592285 +HON,1962-06-12,5.933060169219971 +HON,1962-06-13,5.858194828033447 +HON,1962-06-14,5.7271809577941895 +HON,1962-06-15,5.802046775817871 +HON,1962-06-18,5.689748764038086 +HON,1962-06-19,5.802046775817871 +HON,1962-06-20,5.7458977699279785 +HON,1962-06-21,5.614883899688721 +HON,1962-06-22,5.42772102355957 +HON,1962-06-25,5.39028787612915 +HON,1962-06-26,5.446436882019043 +HON,1962-06-27,5.5025858879089355 +HON,1962-06-28,5.689748764038086 +HON,1962-06-29,5.820763111114502 +HON,1962-07-02,5.764614105224609 +HON,1962-07-03,5.839478969573975 +HON,1962-07-05,5.91434383392334 +HON,1962-07-06,5.7271809577941895 +HON,1962-07-09,5.671032905578613 +HON,1962-07-10,5.839478969573975 +HON,1962-07-11,5.839478969573975 +HON,1962-07-12,5.839478969573975 +HON,1962-07-13,5.820763111114502 +HON,1962-07-16,5.689748764038086 +HON,1962-07-17,5.614883899688721 +HON,1962-07-18,5.483870029449463 +HON,1962-07-19,5.465153217315674 +HON,1962-07-20,5.42772102355957 +HON,1962-07-23,5.42772102355957 +HON,1962-07-24,5.446436882019043 +HON,1962-07-25,5.409005165100098 +HON,1962-07-26,5.465153217315674 +HON,1962-07-27,5.465153217315674 +HON,1962-07-30,5.5025858879089355 +HON,1962-07-31,5.5400190353393555 +HON,1962-08-01,5.465153217315674 +HON,1962-08-02,5.446436882019043 +HON,1962-08-03,5.5025858879089355 +HON,1962-08-06,5.5400190353393555 +HON,1962-08-07,5.5025858879089355 +HON,1962-08-08,5.465153217315674 +HON,1962-08-09,5.42772102355957 +HON,1962-08-10,5.465153217315674 +HON,1962-08-13,5.465153217315674 +HON,1962-08-14,5.465153217315674 +HON,1962-08-15,5.614883899688721 +HON,1962-08-16,5.5400190353393555 +HON,1962-08-17,5.596167087554932 +HON,1962-08-20,5.689748764038086 +HON,1962-08-21,5.689748764038086 +HON,1962-08-22,5.839478969573975 +HON,1962-08-23,5.764614105224609 +HON,1962-08-24,5.689748764038086 +HON,1962-08-27,5.708465099334717 +HON,1962-08-28,5.671032905578613 +HON,1962-08-29,5.671032905578613 +HON,1962-08-30,5.652316093444824 +HON,1962-08-31,5.708465099334717 +HON,1962-09-04,5.671032905578613 +HON,1962-09-05,5.652316093444824 +HON,1962-09-06,5.633600234985352 +HON,1962-09-07,5.633600234985352 +HON,1962-09-10,5.596167087554932 +HON,1962-09-11,5.671032905578613 +HON,1962-09-12,5.802046775817871 +HON,1962-09-13,5.858194828033447 +HON,1962-09-14,5.839478969573975 +HON,1962-09-17,5.839478969573975 +HON,1962-09-18,5.820763111114502 +HON,1962-09-19,5.839478969573975 +HON,1962-09-20,5.652316093444824 +HON,1962-09-21,5.652316093444824 +HON,1962-09-24,5.577451229095459 +HON,1962-09-25,5.7271809577941895 +HON,1962-09-26,5.596167087554932 +HON,1962-09-27,5.558734893798828 +HON,1962-09-28,5.577451229095459 +HON,1962-10-01,5.5400190353393555 +HON,1962-10-02,5.577451229095459 +HON,1962-10-03,5.5025858879089355 +HON,1962-10-04,5.5025858879089355 +HON,1962-10-05,5.577451229095459 +HON,1962-10-08,5.614883899688721 +HON,1962-10-09,5.596167087554932 +HON,1962-10-10,5.614883899688721 +HON,1962-10-11,5.633600234985352 +HON,1962-10-12,5.671032905578613 +HON,1962-10-15,5.7271809577941895 +HON,1962-10-16,5.708465099334717 +HON,1962-10-17,5.596167087554932 +HON,1962-10-18,5.521302223205566 +HON,1962-10-19,5.483870029449463 +HON,1962-10-22,5.42772102355957 +HON,1962-10-23,5.24055814743042 +HON,1962-10-24,5.446436882019043 +HON,1962-10-25,5.352856159210205 +HON,1962-10-26,5.371572017669678 +HON,1962-10-29,5.577451229095459 +HON,1962-10-30,5.689748764038086 +HON,1962-10-31,5.708465099334717 +HON,1962-11-01,5.820763111114502 +HON,1962-11-02,5.858194828033447 +HON,1962-11-05,5.7458977699279785 +HON,1962-11-07,5.8769121170043945 +HON,1962-11-08,5.989209175109863 +HON,1962-11-09,6.176372051239014 +HON,1962-11-12,6.3073859214782715 +HON,1962-11-13,6.157656192779541 +HON,1962-11-14,6.13893985748291 +HON,1962-11-15,6.13893985748291 +HON,1962-11-16,6.195087909698486 +HON,1962-11-19,6.269952774047852 +HON,1962-11-20,6.288670063018799 +HON,1962-11-21,6.419683933258057 +HON,1962-11-23,6.475832939147949 +HON,1962-11-26,6.363534927368164 +HON,1962-11-27,6.531980991363525 +HON,1962-11-28,6.494548797607422 +HON,1962-11-29,6.494548797607422 +HON,1962-11-30,6.45711612701416 +HON,1962-12-03,6.326101779937744 +HON,1962-12-04,6.3073859214782715 +HON,1962-12-05,6.363534927368164 +HON,1962-12-06,6.400967121124268 +HON,1962-12-07,6.326101779937744 +HON,1962-12-10,6.232521057128906 +HON,1962-12-11,6.232521057128906 +HON,1962-12-12,6.251236915588379 +HON,1962-12-13,6.288670063018799 +HON,1962-12-14,6.326101779937744 +HON,1962-12-17,6.344819068908691 +HON,1962-12-18,6.288670063018799 +HON,1962-12-19,6.438399791717529 +HON,1962-12-20,6.45711612701416 +HON,1962-12-21,6.475832939147949 +HON,1962-12-24,6.438399791717529 +HON,1962-12-26,6.531980991363525 +HON,1962-12-27,6.588129997253418 +HON,1962-12-28,6.588129997253418 +HON,1962-12-31,6.625563144683838 +HON,1963-01-02,6.475832939147949 +HON,1963-01-03,6.513265132904053 +HON,1963-01-04,6.5506978034973145 +HON,1963-01-07,6.588129997253418 +HON,1963-01-08,6.737860202789307 +HON,1963-01-09,6.850158214569092 +HON,1963-01-10,6.812726020812988 +HON,1963-01-11,6.794009208679199 +HON,1963-01-14,6.8875908851623535 +HON,1963-01-15,6.737860202789307 +HON,1963-01-16,6.625563144683838 +HON,1963-01-17,6.662994861602783 +HON,1963-01-18,6.531980991363525 +HON,1963-01-21,6.569414138793945 +HON,1963-01-22,6.588129997253418 +HON,1963-01-23,6.569414138793945 +HON,1963-01-24,6.531980991363525 +HON,1963-01-25,6.531980991363525 +HON,1963-01-28,6.569414138793945 +HON,1963-01-29,6.775292873382568 +HON,1963-01-30,6.6817121505737305 +HON,1963-01-31,6.794009208679199 +HON,1963-02-01,6.775292873382568 +HON,1963-02-04,6.737860202789307 +HON,1963-02-05,6.737860202789307 +HON,1963-02-06,6.737860202789307 +HON,1963-02-07,6.775292873382568 +HON,1963-02-08,6.700428009033203 +HON,1963-02-11,6.6817121505737305 +HON,1963-02-12,6.588129997253418 +HON,1963-02-13,6.6817121505737305 +HON,1963-02-14,6.700428009033203 +HON,1963-02-15,6.719143867492676 +HON,1963-02-18,6.662994861602783 +HON,1963-02-19,6.662994861602783 +HON,1963-02-20,6.625563144683838 +HON,1963-02-21,6.662994861602783 +HON,1963-02-25,6.625563144683838 +HON,1963-02-26,6.569414138793945 +HON,1963-02-27,6.5506978034973145 +HON,1963-02-28,6.494548797607422 +HON,1963-03-01,6.363534927368164 +HON,1963-03-04,6.531980991363525 +HON,1963-03-05,6.513265132904053 +HON,1963-03-06,6.625563144683838 +HON,1963-03-07,6.6817121505737305 +HON,1963-03-08,6.700428009033203 +HON,1963-03-11,6.6442790031433105 +HON,1963-03-12,6.662994861602783 +HON,1963-03-13,6.6817121505737305 +HON,1963-03-14,6.662994861602783 +HON,1963-03-15,6.700428009033203 +HON,1963-03-18,6.662994861602783 +HON,1963-03-19,6.625563144683838 +HON,1963-03-20,6.662994861602783 +HON,1963-03-21,6.5506978034973145 +HON,1963-03-22,6.662994861602783 +HON,1963-03-25,6.662994861602783 +HON,1963-03-26,6.625563144683838 +HON,1963-03-27,6.6817121505737305 +HON,1963-03-28,6.700428009033203 +HON,1963-03-29,6.756577014923096 +HON,1963-04-01,6.8875908851623535 +HON,1963-04-02,6.8688740730285645 +HON,1963-04-03,6.999887943267822 +HON,1963-04-04,7.13090181350708 +HON,1963-04-05,7.243199825286865 +HON,1963-04-08,7.261916160583496 +HON,1963-04-09,7.243199825286865 +HON,1963-04-10,7.187050819396973 +HON,1963-04-11,7.1683349609375 +HON,1963-04-15,7.056036949157715 +HON,1963-04-16,7.0747528076171875 +HON,1963-04-17,7.149619102478027 +HON,1963-04-18,7.13090181350708 +HON,1963-04-19,7.187050819396973 +HON,1963-04-22,7.149619102478027 +HON,1963-04-23,7.374214172363281 +HON,1963-04-24,7.430363178253174 +HON,1963-04-25,7.374214172363281 +HON,1963-04-26,7.336781024932861 +HON,1963-04-29,7.486512184143066 +HON,1963-04-30,7.505228042602539 +HON,1963-05-01,7.598808765411377 +HON,1963-05-02,7.636241912841797 +HON,1963-05-03,7.6736741065979 +HON,1963-05-06,7.580092906951904 +HON,1963-05-07,7.542660236358643 +HON,1963-05-08,7.6736741065979 +HON,1963-05-09,7.748539924621582 +HON,1963-05-10,7.729823112487793 +HON,1963-05-13,7.6736741065979 +HON,1963-05-14,7.617526054382324 +HON,1963-05-15,7.561377048492432 +HON,1963-05-16,7.486512184143066 +HON,1963-05-17,7.4490790367126465 +HON,1963-05-20,7.35549783706665 +HON,1963-05-21,7.486512184143066 +HON,1963-05-22,7.4490790367126465 +HON,1963-05-23,7.467794895172119 +HON,1963-05-24,7.374214172363281 +HON,1963-05-27,7.336781024932861 +HON,1963-05-28,7.374214172363281 +HON,1963-05-29,7.486512184143066 +HON,1963-05-31,7.4490790367126465 +HON,1963-06-03,7.467794895172119 +HON,1963-06-04,7.392930030822754 +HON,1963-06-05,7.35549783706665 +HON,1963-06-06,7.374214172363281 +HON,1963-06-07,7.4490790367126465 +HON,1963-06-10,7.149619102478027 +HON,1963-06-11,7.336781024932861 +HON,1963-06-12,7.561377048492432 +HON,1963-06-13,7.561377048492432 +HON,1963-06-14,7.6736741065979 +HON,1963-06-17,7.636241912841797 +HON,1963-06-18,7.617526054382324 +HON,1963-06-19,7.561377048492432 +HON,1963-06-20,7.580092906951904 +HON,1963-06-21,7.561377048492432 +HON,1963-06-24,7.580092906951904 +HON,1963-06-25,7.523943901062012 +HON,1963-06-26,7.467794895172119 +HON,1963-06-27,7.299348831176758 +HON,1963-06-28,7.261916160583496 +HON,1963-07-01,7.056036949157715 +HON,1963-07-02,7.224483966827393 +HON,1963-07-03,7.261916160583496 +HON,1963-07-05,7.374214172363281 +HON,1963-07-08,7.4490790367126465 +HON,1963-07-09,7.505228042602539 +HON,1963-07-10,7.486512184143066 +HON,1963-07-11,7.430363178253174 +HON,1963-07-12,7.392930030822754 +HON,1963-07-15,7.299348831176758 +HON,1963-07-16,7.336781024932861 +HON,1963-07-17,7.224483966827393 +HON,1963-07-18,7.13090181350708 +HON,1963-07-19,7.2057671546936035 +HON,1963-07-22,7.1683349609375 +HON,1963-07-23,7.112185955047607 +HON,1963-07-24,7.112185955047607 +HON,1963-07-25,7.149619102478027 +HON,1963-07-26,7.149619102478027 +HON,1963-07-29,7.187050819396973 +HON,1963-07-30,7.411646842956543 +HON,1963-07-31,7.430363178253174 +HON,1963-08-01,7.467794895172119 +HON,1963-08-02,7.523943901062012 +HON,1963-08-05,7.598808765411377 +HON,1963-08-06,7.542660236358643 +HON,1963-08-07,7.598808765411377 +HON,1963-08-08,7.523943901062012 +HON,1963-08-09,7.561377048492432 +HON,1963-08-12,7.580092906951904 +HON,1963-08-13,7.542660236358643 +HON,1963-08-14,7.4490790367126465 +HON,1963-08-15,7.523943901062012 +HON,1963-08-16,7.486512184143066 +HON,1963-08-19,7.542660236358643 +HON,1963-08-20,7.467794895172119 +HON,1963-08-21,7.486512184143066 +HON,1963-08-22,7.523943901062012 +HON,1963-08-23,7.580092906951904 +HON,1963-08-26,7.6549577713012695 +HON,1963-08-27,7.598808765411377 +HON,1963-08-28,7.598808765411377 +HON,1963-08-29,7.523943901062012 +HON,1963-08-30,7.486512184143066 +HON,1963-09-03,7.580092906951904 +HON,1963-09-04,7.6923909187316895 +HON,1963-09-05,7.7859721183776855 +HON,1963-09-06,7.6736741065979 +HON,1963-09-09,7.636241912841797 +HON,1963-09-10,7.804687976837158 +HON,1963-09-11,7.860836982727051 +HON,1963-09-12,7.935701847076416 +HON,1963-09-13,7.842121124267578 +HON,1963-09-16,7.879552841186523 +HON,1963-09-17,7.935701847076416 +HON,1963-09-18,7.879552841186523 +HON,1963-09-19,7.935701847076416 +HON,1963-09-20,7.804687976837158 +HON,1963-09-23,7.7859721183776855 +HON,1963-09-24,7.7859721183776855 +HON,1963-09-25,7.636241912841797 +HON,1963-09-26,7.636241912841797 +HON,1963-09-27,7.617526054382324 +HON,1963-09-30,7.505228042602539 +HON,1963-10-01,7.6923909187316895 +HON,1963-10-02,7.617526054382324 +HON,1963-10-03,7.711106777191162 +HON,1963-10-04,7.598808765411377 +HON,1963-10-07,7.6549577713012695 +HON,1963-10-08,7.598808765411377 +HON,1963-10-09,7.580092906951904 +HON,1963-10-10,7.636241912841797 +HON,1963-10-11,7.6923909187316895 +HON,1963-10-14,7.6923909187316895 +HON,1963-10-15,7.748539924621582 +HON,1963-10-16,7.860836982727051 +HON,1963-10-17,7.935701847076416 +HON,1963-10-18,7.954419136047363 +HON,1963-10-21,7.916985988616943 +HON,1963-10-22,7.935701847076416 +HON,1963-10-23,7.973134994506836 +HON,1963-10-24,8.02928352355957 +HON,1963-10-25,8.085433006286621 +HON,1963-10-28,8.066716194152832 +HON,1963-10-29,8.19773006439209 +HON,1963-10-30,8.19773006439209 +HON,1963-10-31,8.04800033569336 +HON,1963-11-01,8.066716194152832 +HON,1963-11-04,7.973134994506836 +HON,1963-11-06,7.823404788970947 +HON,1963-11-07,7.954419136047363 +HON,1963-11-08,8.066716194152832 +HON,1963-11-11,8.141580581665039 +HON,1963-11-12,8.19773006439209 +HON,1963-11-13,8.141580581665039 +HON,1963-11-14,8.04800033569336 +HON,1963-11-15,7.991850852966309 +HON,1963-11-18,7.842121124267578 +HON,1963-11-19,7.935701847076416 +HON,1963-11-20,7.973134994506836 +HON,1963-11-21,7.991850852966309 +HON,1963-11-22,7.336781024932861 +HON,1963-11-26,8.04800033569336 +HON,1963-11-27,8.010566711425781 +HON,1963-11-29,8.104148864746094 +HON,1963-12-02,8.179014205932617 +HON,1963-12-03,8.122864723205566 +HON,1963-12-04,8.19773006439209 +HON,1963-12-05,8.291312217712402 +HON,1963-12-06,8.253878593444824 +HON,1963-12-09,8.272595405578613 +HON,1963-12-10,8.291312217712402 +HON,1963-12-11,8.34745979309082 +HON,1963-12-12,8.36617660522461 +HON,1963-12-13,8.42232608795166 +HON,1963-12-16,8.553339958190918 +HON,1963-12-17,8.68435287475586 +HON,1963-12-18,8.665637016296387 +HON,1963-12-19,8.272595405578613 +HON,1963-12-20,8.42232608795166 +HON,1963-12-23,8.42232608795166 +HON,1963-12-24,8.310028076171875 +HON,1963-12-26,8.253878593444824 +HON,1963-12-27,8.235162734985352 +HON,1963-12-30,8.235162734985352 +HON,1963-12-31,8.19773006439209 +HON,1964-01-02,8.272595405578613 +HON,1964-01-03,8.384893417358398 +HON,1964-01-06,8.384893417358398 +HON,1964-01-07,8.441041946411133 +HON,1964-01-08,8.57205581665039 +HON,1964-01-09,8.515907287597656 +HON,1964-01-10,8.497191429138184 +HON,1964-01-13,8.609487533569336 +HON,1964-01-14,8.57205581665039 +HON,1964-01-15,8.403609275817871 +HON,1964-01-16,8.384893417358398 +HON,1964-01-17,8.272595405578613 +HON,1964-01-20,8.36617660522461 +HON,1964-01-21,8.384893417358398 +HON,1964-01-22,8.459757804870605 +HON,1964-01-23,8.384893417358398 +HON,1964-01-24,8.441041946411133 +HON,1964-01-27,8.441041946411133 +HON,1964-01-28,8.253878593444824 +HON,1964-01-29,8.02928352355957 +HON,1964-01-30,8.216446876525879 +HON,1964-01-31,8.085433006286621 +HON,1964-02-03,8.122864723205566 +HON,1964-02-04,8.085433006286621 +HON,1964-02-05,8.122864723205566 +HON,1964-02-06,8.179014205932617 +HON,1964-02-07,8.235162734985352 +HON,1964-02-10,8.216446876525879 +HON,1964-02-11,8.19773006439209 +HON,1964-02-12,8.160298347473145 +HON,1964-02-13,8.179014205932617 +HON,1964-02-14,8.085433006286621 +HON,1964-02-17,8.04800033569336 +HON,1964-02-18,8.085433006286621 +HON,1964-02-19,7.991850852966309 +HON,1964-02-20,8.04800033569336 +HON,1964-02-24,8.160298347473145 +HON,1964-02-25,8.085433006286621 +HON,1964-02-26,7.973134994506836 +HON,1964-02-27,8.010566711425781 +HON,1964-02-28,8.066716194152832 +HON,1964-03-02,8.160298347473145 +HON,1964-03-03,8.160298347473145 +HON,1964-03-04,8.122864723205566 +HON,1964-03-05,8.104148864746094 +HON,1964-03-06,8.160298347473145 +HON,1964-03-09,8.160298347473145 +HON,1964-03-10,8.160298347473145 +HON,1964-03-11,8.272595405578613 +HON,1964-03-12,8.328743934631348 +HON,1964-03-13,8.235162734985352 +HON,1964-03-16,8.441041946411133 +HON,1964-03-17,8.497191429138184 +HON,1964-03-18,8.609487533569336 +HON,1964-03-19,8.609487533569336 +HON,1964-03-20,8.534623146057129 +HON,1964-03-23,8.497191429138184 +HON,1964-03-24,8.42232608795166 +HON,1964-03-25,8.34745979309082 +HON,1964-03-26,8.403609275817871 +HON,1964-03-30,8.403609275817871 +HON,1964-03-31,8.441041946411133 +HON,1964-04-01,8.515907287597656 +HON,1964-04-02,8.534623146057129 +HON,1964-04-03,8.515907287597656 +HON,1964-04-06,8.553339958190918 +HON,1964-04-07,8.553339958190918 +HON,1964-04-08,8.534623146057129 +HON,1964-04-09,8.497191429138184 +HON,1964-04-10,8.534623146057129 +HON,1964-04-13,8.478473663330078 +HON,1964-04-14,8.384893417358398 +HON,1964-04-15,8.403609275817871 +HON,1964-04-16,8.19773006439209 +HON,1964-04-17,8.272595405578613 +HON,1964-04-20,8.160298347473145 +HON,1964-04-21,8.122864723205566 +HON,1964-04-22,8.104148864746094 +HON,1964-04-23,8.085433006286621 +HON,1964-04-24,8.010566711425781 +HON,1964-04-27,7.991850852966309 +HON,1964-04-28,8.179014205932617 +HON,1964-04-29,8.122864723205566 +HON,1964-04-30,8.122864723205566 +HON,1964-05-01,8.085433006286621 +HON,1964-05-04,8.160298347473145 +HON,1964-05-05,8.122864723205566 +HON,1964-05-06,8.19773006439209 +HON,1964-05-07,8.216446876525879 +HON,1964-05-08,8.179014205932617 +HON,1964-05-11,8.02928352355957 +HON,1964-05-12,8.066716194152832 +HON,1964-05-13,8.04800033569336 +HON,1964-05-14,8.02928352355957 +HON,1964-05-15,7.991850852966309 +HON,1964-05-18,8.010566711425781 +HON,1964-05-19,7.916985988616943 +HON,1964-05-20,7.916985988616943 +HON,1964-05-21,7.7859721183776855 +HON,1964-05-22,7.804687976837158 +HON,1964-05-25,7.7859721183776855 +HON,1964-05-26,7.804687976837158 +HON,1964-05-27,7.729823112487793 +HON,1964-05-28,8.010566711425781 +HON,1964-06-01,8.010566711425781 +HON,1964-06-02,7.935701847076416 +HON,1964-06-03,7.898270130157471 +HON,1964-06-04,7.898270130157471 +HON,1964-06-05,7.860836982727051 +HON,1964-06-08,7.935701847076416 +HON,1964-06-09,7.954419136047363 +HON,1964-06-10,7.991850852966309 +HON,1964-06-11,7.879552841186523 +HON,1964-06-12,7.954419136047363 +HON,1964-06-15,7.879552841186523 +HON,1964-06-16,7.879552841186523 +HON,1964-06-17,7.916985988616943 +HON,1964-06-18,7.916985988616943 +HON,1964-06-19,7.935701847076416 +HON,1964-06-22,7.991850852966309 +HON,1964-06-23,7.898270130157471 +HON,1964-06-24,7.916985988616943 +HON,1964-06-25,7.935701847076416 +HON,1964-06-26,8.02928352355957 +HON,1964-06-29,8.122864723205566 +HON,1964-06-30,8.179014205932617 +HON,1964-07-01,8.235162734985352 +HON,1964-07-02,8.216446876525879 +HON,1964-07-06,8.36617660522461 +HON,1964-07-07,8.291312217712402 +HON,1964-07-08,8.216446876525879 +HON,1964-07-09,8.216446876525879 +HON,1964-07-10,8.122864723205566 +HON,1964-07-13,8.085433006286621 +HON,1964-07-14,8.104148864746094 +HON,1964-07-15,8.085433006286621 +HON,1964-07-16,8.216446876525879 +HON,1964-07-17,8.19773006439209 +HON,1964-07-20,8.253878593444824 +HON,1964-07-21,8.291312217712402 +HON,1964-07-22,8.272595405578613 +HON,1964-07-23,8.141580581665039 +HON,1964-07-24,8.104148864746094 +HON,1964-07-27,8.160298347473145 +HON,1964-07-28,8.085433006286621 +HON,1964-07-29,8.04800033569336 +HON,1964-07-30,7.991850852966309 +HON,1964-07-31,7.898270130157471 +HON,1964-08-03,7.991850852966309 +HON,1964-08-04,7.954419136047363 +HON,1964-08-05,7.898270130157471 +HON,1964-08-06,7.823404788970947 +HON,1964-08-07,7.7859721183776855 +HON,1964-08-10,7.860836982727051 +HON,1964-08-11,7.898270130157471 +HON,1964-08-12,7.860836982727051 +HON,1964-08-13,7.898270130157471 +HON,1964-08-14,7.748539924621582 +HON,1964-08-17,7.804687976837158 +HON,1964-08-18,7.767255783081055 +HON,1964-08-19,7.879552841186523 +HON,1964-08-20,7.916985988616943 +HON,1964-08-21,7.916985988616943 +HON,1964-08-24,7.935701847076416 +HON,1964-08-25,7.860836982727051 +HON,1964-08-26,7.823404788970947 +HON,1964-08-27,7.729823112487793 +HON,1964-08-28,7.842121124267578 +HON,1964-08-31,7.804687976837158 +HON,1964-09-01,7.935701847076416 +HON,1964-09-02,7.879552841186523 +HON,1964-09-03,7.973134994506836 +HON,1964-09-04,7.954419136047363 +HON,1964-09-08,7.954419136047363 +HON,1964-09-09,7.860836982727051 +HON,1964-09-10,7.879552841186523 +HON,1964-09-11,7.804687976837158 +HON,1964-09-14,7.748539924621582 +HON,1964-09-15,7.748539924621582 +HON,1964-09-16,7.7859721183776855 +HON,1964-09-17,7.842121124267578 +HON,1964-09-18,7.823404788970947 +HON,1964-09-21,8.04800033569336 +HON,1964-09-22,8.04800033569336 +HON,1964-09-23,7.935701847076416 +HON,1964-09-24,7.991850852966309 +HON,1964-09-25,8.010566711425781 +HON,1964-09-28,8.010566711425781 +HON,1964-09-29,7.935701847076416 +HON,1964-09-30,8.010566711425781 +HON,1964-10-01,8.02928352355957 +HON,1964-10-02,8.02928352355957 +HON,1964-10-05,8.085433006286621 +HON,1964-10-06,8.04800033569336 +HON,1964-10-07,8.122864723205566 +HON,1964-10-08,8.066716194152832 +HON,1964-10-09,8.066716194152832 +HON,1964-10-12,7.954419136047363 +HON,1964-10-13,7.898270130157471 +HON,1964-10-14,7.916985988616943 +HON,1964-10-15,7.804687976837158 +HON,1964-10-16,7.748539924621582 +HON,1964-10-19,7.823404788970947 +HON,1964-10-20,7.823404788970947 +HON,1964-10-21,7.767255783081055 +HON,1964-10-22,7.7859721183776855 +HON,1964-10-23,7.7859721183776855 +HON,1964-10-26,7.860836982727051 +HON,1964-10-27,7.879552841186523 +HON,1964-10-28,7.954419136047363 +HON,1964-10-29,8.122864723205566 +HON,1964-10-30,8.272595405578613 +HON,1964-11-02,8.291312217712402 +HON,1964-11-04,8.179014205932617 +HON,1964-11-05,8.085433006286621 +HON,1964-11-06,8.272595405578613 +HON,1964-11-09,8.179014205932617 +HON,1964-11-10,8.02928352355957 +HON,1964-11-11,8.104148864746094 +HON,1964-11-12,8.19773006439209 +HON,1964-11-13,8.160298347473145 +HON,1964-11-16,8.02928352355957 +HON,1964-11-17,8.122864723205566 +HON,1964-11-18,8.04800033569336 +HON,1964-11-19,8.141580581665039 +HON,1964-11-20,8.104148864746094 +HON,1964-11-23,7.898270130157471 +HON,1964-11-24,7.898270130157471 +HON,1964-11-25,7.860836982727051 +HON,1964-11-27,7.823404788970947 +HON,1964-11-30,7.823404788970947 +HON,1964-12-01,7.7859721183776855 +HON,1964-12-02,7.916985988616943 +HON,1964-12-03,8.010566711425781 +HON,1964-12-04,7.973134994506836 +HON,1964-12-07,7.991850852966309 +HON,1964-12-08,7.973134994506836 +HON,1964-12-09,7.898270130157471 +HON,1964-12-10,7.823404788970947 +HON,1964-12-11,7.860836982727051 +HON,1964-12-14,7.898270130157471 +HON,1964-12-15,7.879552841186523 +HON,1964-12-16,7.898270130157471 +HON,1964-12-17,7.748539924621582 +HON,1964-12-18,7.842121124267578 +HON,1964-12-21,7.935701847076416 +HON,1964-12-22,7.7859721183776855 +HON,1964-12-23,7.767255783081055 +HON,1964-12-24,7.748539924621582 +HON,1964-12-28,7.561377048492432 +HON,1964-12-29,7.617526054382324 +HON,1964-12-30,7.767255783081055 +HON,1964-12-31,7.729823112487793 +HON,1965-01-04,7.636241912841797 +HON,1965-01-05,7.6736741065979 +HON,1965-01-06,7.6736741065979 +HON,1965-01-07,7.7859721183776855 +HON,1965-01-08,7.860836982727051 +HON,1965-01-11,7.935701847076416 +HON,1965-01-12,8.010566711425781 +HON,1965-01-13,8.02928352355957 +HON,1965-01-14,8.010566711425781 +HON,1965-01-15,7.991850852966309 +HON,1965-01-18,8.122864723205566 +HON,1965-01-19,8.19773006439209 +HON,1965-01-20,8.216446876525879 +HON,1965-01-21,8.141580581665039 +HON,1965-01-22,8.253878593444824 +HON,1965-01-25,8.310028076171875 +HON,1965-01-26,8.34745979309082 +HON,1965-01-27,8.310028076171875 +HON,1965-01-28,8.478473663330078 +HON,1965-01-29,8.534623146057129 +HON,1965-02-01,8.609487533569336 +HON,1965-02-02,8.665637016296387 +HON,1965-02-03,8.721785545349121 +HON,1965-02-04,8.667135238647461 +HON,1965-02-05,8.705315589904785 +HON,1965-02-08,8.628952980041504 +HON,1965-02-09,8.628952980041504 +HON,1965-02-10,8.361684799194336 +HON,1965-02-11,8.304412841796875 +HON,1965-02-12,8.266231536865234 +HON,1965-02-15,8.380775451660156 +HON,1965-02-16,8.323504447937012 +HON,1965-02-17,8.361684799194336 +HON,1965-02-18,8.476227760314941 +HON,1965-02-19,8.667135238647461 +HON,1965-02-23,8.667135238647461 +HON,1965-02-24,8.590771675109863 +HON,1965-02-25,8.705315589904785 +HON,1965-02-26,8.667135238647461 +HON,1965-03-01,8.686224937438965 +HON,1965-03-02,8.762587547302246 +HON,1965-03-03,8.686224937438965 +HON,1965-03-04,8.724406242370605 +HON,1965-03-05,8.724406242370605 +HON,1965-03-08,8.762587547302246 +HON,1965-03-09,8.590771675109863 +HON,1965-03-10,8.648043632507324 +HON,1965-03-11,8.686224937438965 +HON,1965-03-12,8.60986328125 +HON,1965-03-15,8.438047409057617 +HON,1965-03-16,8.438047409057617 +HON,1965-03-17,8.648043632507324 +HON,1965-03-18,8.628952980041504 +HON,1965-03-19,8.438047409057617 +HON,1965-03-22,8.571681022644043 +HON,1965-03-23,8.724406242370605 +HON,1965-03-24,8.628952980041504 +HON,1965-03-25,8.628952980041504 +HON,1965-03-26,8.495319366455078 +HON,1965-03-29,8.438047409057617 +HON,1965-03-30,8.457138061523438 +HON,1965-03-31,8.495319366455078 +HON,1965-04-01,8.514410018920898 +HON,1965-04-02,8.514410018920898 +HON,1965-04-05,8.552591323852539 +HON,1965-04-06,8.590771675109863 +HON,1965-04-07,8.571681022644043 +HON,1965-04-08,8.590771675109863 +HON,1965-04-09,8.60986328125 +HON,1965-04-12,8.686224937438965 +HON,1965-04-13,8.705315589904785 +HON,1965-04-14,8.705315589904785 +HON,1965-04-15,8.667135238647461 +HON,1965-04-19,8.590771675109863 +HON,1965-04-20,8.628952980041504 +HON,1965-04-21,8.571681022644043 +HON,1965-04-22,8.552591323852539 +HON,1965-04-23,8.628952980041504 +HON,1965-04-26,8.495319366455078 +HON,1965-04-27,8.361684799194336 +HON,1965-04-28,8.323504447937012 +HON,1965-04-29,8.323504447937012 +HON,1965-04-30,8.22805118560791 +HON,1965-05-03,8.285322189331055 +HON,1965-05-04,8.247140884399414 +HON,1965-05-05,8.208959579467773 +HON,1965-05-06,8.22805118560791 +HON,1965-05-07,8.304412841796875 +HON,1965-05-10,8.208959579467773 +HON,1965-05-11,8.208959579467773 +HON,1965-05-12,8.342594146728516 +HON,1965-05-13,8.418956756591797 +HON,1965-05-14,8.323504447937012 +HON,1965-05-17,8.17077922821045 +HON,1965-05-18,8.208959579467773 +HON,1965-05-19,8.247140884399414 +HON,1965-05-20,8.17077922821045 +HON,1965-05-21,8.208959579467773 +HON,1965-05-24,8.132597923278809 +HON,1965-05-25,8.17077922821045 +HON,1965-05-26,8.018054008483887 +HON,1965-05-27,7.884419918060303 +HON,1965-05-28,7.903510093688965 +HON,1965-06-01,7.71260404586792 +HON,1965-06-02,7.750784873962402 +HON,1965-06-03,7.636241912841797 +HON,1965-06-04,7.636241912841797 +HON,1965-06-07,7.769876003265381 +HON,1965-06-08,7.617150783538818 +HON,1965-06-09,7.636241912841797 +HON,1965-06-10,7.5407891273498535 +HON,1965-06-11,7.445335865020752 +HON,1965-06-14,7.216248989105225 +HON,1965-06-15,7.33079195022583 +HON,1965-06-16,7.559878826141357 +HON,1965-06-17,7.521697998046875 +HON,1965-06-18,7.3689727783203125 +HON,1965-06-21,7.3689727783203125 +HON,1965-06-22,7.426245212554932 +HON,1965-06-23,7.445335865020752 +HON,1965-06-24,7.3689727783203125 +HON,1965-06-25,7.311701774597168 +HON,1965-06-28,7.235339164733887 +HON,1965-06-29,7.3689727783203125 +HON,1965-06-30,7.4071550369262695 +HON,1965-07-01,7.388063907623291 +HON,1965-07-02,7.426245212554932 +HON,1965-07-06,7.349883079528809 +HON,1965-07-07,7.292611122131348 +HON,1965-07-08,7.3689727783203125 +HON,1965-07-09,7.273519992828369 +HON,1965-07-12,7.273519992828369 +HON,1965-07-13,7.311701774597168 +HON,1965-07-14,7.33079195022583 +HON,1965-07-15,7.33079195022583 +HON,1965-07-16,7.254429817199707 +HON,1965-07-19,7.235339164733887 +HON,1965-07-20,7.139885902404785 +HON,1965-07-21,7.120796203613281 +HON,1965-07-22,7.139885902404785 +HON,1965-07-23,7.120796203613281 +HON,1965-07-26,7.101705074310303 +HON,1965-07-27,7.063523769378662 +HON,1965-07-28,7.082613945007324 +HON,1965-07-29,7.101705074310303 +HON,1965-07-30,7.120796203613281 +HON,1965-08-02,7.101705074310303 +HON,1965-08-03,7.139885902404785 +HON,1965-08-04,7.178067207336426 +HON,1965-08-05,7.139885902404785 +HON,1965-08-06,7.216248989105225 +HON,1965-08-09,7.063523769378662 +HON,1965-08-10,7.101705074310303 +HON,1965-08-11,7.063523769378662 +HON,1965-08-12,7.178067207336426 +HON,1965-08-13,7.216248989105225 +HON,1965-08-16,7.254429817199707 +HON,1965-08-17,7.292611122131348 +HON,1965-08-18,7.254429817199707 +HON,1965-08-19,7.139885902404785 +HON,1965-08-20,7.139885902404785 +HON,1965-08-23,7.139885902404785 +HON,1965-08-24,7.120796203613281 +HON,1965-08-25,7.178067207336426 +HON,1965-08-26,7.254429817199707 +HON,1965-08-27,7.292611122131348 +HON,1965-08-30,7.292611122131348 +HON,1965-08-31,7.311701774597168 +HON,1965-09-01,7.33079195022583 +HON,1965-09-02,7.559878826141357 +HON,1965-09-03,7.655332088470459 +HON,1965-09-07,7.636241912841797 +HON,1965-09-08,7.5980610847473145 +HON,1965-09-09,7.559878826141357 +HON,1965-09-10,7.578969955444336 +HON,1965-09-13,7.559878826141357 +HON,1965-09-14,7.636241912841797 +HON,1965-09-15,7.808056831359863 +HON,1965-09-16,7.922601222991943 +HON,1965-09-17,7.769876003265381 +HON,1965-09-20,7.788967132568359 +HON,1965-09-21,7.71260404586792 +HON,1965-09-22,7.731695175170898 +HON,1965-09-23,7.636241912841797 +HON,1965-09-24,7.617150783538818 +HON,1965-09-27,7.521697998046875 +HON,1965-09-28,7.464426040649414 +HON,1965-09-29,7.483517169952393 +HON,1965-09-30,7.445335865020752 +HON,1965-10-01,7.464426040649414 +HON,1965-10-04,7.3689727783203125 +HON,1965-10-05,7.483517169952393 +HON,1965-10-06,7.483517169952393 +HON,1965-10-07,7.521697998046875 +HON,1965-10-08,7.5407891273498535 +HON,1965-10-11,7.483517169952393 +HON,1965-10-12,7.559878826141357 +HON,1965-10-13,7.578969955444336 +HON,1965-10-14,7.464426040649414 +HON,1965-10-15,7.426245212554932 +HON,1965-10-18,7.445335865020752 +HON,1965-10-19,7.4071550369262695 +HON,1965-10-20,7.33079195022583 +HON,1965-10-21,7.3689727783203125 +HON,1965-10-22,7.254429817199707 +HON,1965-10-25,7.235339164733887 +HON,1965-10-26,7.292611122131348 +HON,1965-10-27,7.292611122131348 +HON,1965-10-28,7.311701774597168 +HON,1965-10-29,7.273519992828369 +HON,1965-11-01,7.254429817199707 +HON,1965-11-03,7.292611122131348 +HON,1965-11-04,7.235339164733887 +HON,1965-11-05,7.273519992828369 +HON,1965-11-08,7.197157859802246 +HON,1965-11-09,7.158977031707764 +HON,1965-11-10,7.120796203613281 +HON,1965-11-11,7.139885902404785 +HON,1965-11-12,7.082613945007324 +HON,1965-11-15,7.158977031707764 +HON,1965-11-16,7.139885902404785 +HON,1965-11-17,7.139885902404785 +HON,1965-11-18,7.178067207336426 +HON,1965-11-19,7.178067207336426 +HON,1965-11-22,7.158977031707764 +HON,1965-11-23,7.178067207336426 +HON,1965-11-24,7.158977031707764 +HON,1965-11-26,7.101705074310303 +HON,1965-11-29,7.139885902404785 +HON,1965-11-30,7.216248989105225 +HON,1965-12-01,7.388063907623291 +HON,1965-12-02,7.349883079528809 +HON,1965-12-03,7.349883079528809 +HON,1965-12-06,7.273519992828369 +HON,1965-12-07,7.311701774597168 +HON,1965-12-08,7.254429817199707 +HON,1965-12-09,7.273519992828369 +HON,1965-12-10,7.235339164733887 +HON,1965-12-13,7.235339164733887 +HON,1965-12-14,7.311701774597168 +HON,1965-12-15,7.273519992828369 +HON,1965-12-16,7.311701774597168 +HON,1965-12-17,7.33079195022583 +HON,1965-12-20,7.388063907623291 +HON,1965-12-21,7.464426040649414 +HON,1965-12-22,7.521697998046875 +HON,1965-12-23,7.578969955444336 +HON,1965-12-27,7.3689727783203125 +HON,1965-12-28,7.388063907623291 +HON,1965-12-29,7.426245212554932 +HON,1965-12-30,7.445335865020752 +HON,1965-12-31,7.502607822418213 +HON,1966-01-03,7.521697998046875 +HON,1966-01-04,7.5407891273498535 +HON,1966-01-05,7.617150783538818 +HON,1966-01-06,7.827147960662842 +HON,1966-01-07,7.903510093688965 +HON,1966-01-10,7.865328788757324 +HON,1966-01-11,7.884419918060303 +HON,1966-01-12,7.865328788757324 +HON,1966-01-13,7.6744232177734375 +HON,1966-01-14,7.559878826141357 +HON,1966-01-17,7.6744232177734375 +HON,1966-01-18,7.578969955444336 +HON,1966-01-19,7.559878826141357 +HON,1966-01-20,7.464426040649414 +HON,1966-01-21,7.464426040649414 +HON,1966-01-24,7.464426040649414 +HON,1966-01-25,7.445335865020752 +HON,1966-01-26,7.445335865020752 +HON,1966-01-27,7.502607822418213 +HON,1966-01-28,7.445335865020752 +HON,1966-01-31,7.445335865020752 +HON,1966-02-01,7.388063907623291 +HON,1966-02-02,7.502607822418213 +HON,1966-02-03,7.4189910888671875 +HON,1966-02-04,7.43846321105957 +HON,1966-02-07,7.594243049621582 +HON,1966-02-08,7.477407932281494 +HON,1966-02-09,7.4189910888671875 +HON,1966-02-10,7.3800458908081055 +HON,1966-02-11,7.4189910888671875 +HON,1966-02-14,7.399518013000488 +HON,1966-02-15,7.341101169586182 +HON,1966-02-16,7.341101169586182 +HON,1966-02-17,7.243739128112793 +HON,1966-02-18,7.282683849334717 +HON,1966-02-21,7.282683849334717 +HON,1966-02-23,7.204793930053711 +HON,1966-02-24,7.22426700592041 +HON,1966-02-25,7.1269049644470215 +HON,1966-02-28,7.146377086639404 +HON,1966-03-01,7.010069847106934 +HON,1966-03-02,6.97112512588501 +HON,1966-03-03,7.146377086639404 +HON,1966-03-04,7.243739128112793 +HON,1966-03-07,7.1269049644470215 +HON,1966-03-08,7.010069847106934 +HON,1966-03-09,7.243739128112793 +HON,1966-03-10,7.204793930053711 +HON,1966-03-11,7.1269049644470215 +HON,1966-03-14,6.97112512588501 +HON,1966-03-15,6.97112512588501 +HON,1966-03-16,7.010069847106934 +HON,1966-03-17,7.010069847106934 +HON,1966-03-18,6.990598201751709 +HON,1966-03-21,7.0879597663879395 +HON,1966-03-22,7.146377086639404 +HON,1966-03-23,7.010069847106934 +HON,1966-03-24,6.951653003692627 +HON,1966-03-25,6.932179927825928 +HON,1966-03-28,6.932179927825928 +HON,1966-03-29,6.854290962219238 +HON,1966-03-30,6.873763084411621 +HON,1966-03-31,6.89323616027832 +HON,1966-04-01,6.89323616027832 +HON,1966-04-04,7.010069847106934 +HON,1966-04-05,6.97112512588501 +HON,1966-04-06,7.049015045166016 +HON,1966-04-07,7.029541969299316 +HON,1966-04-11,6.912707805633545 +HON,1966-04-12,6.89323616027832 +HON,1966-04-13,6.89323616027832 +HON,1966-04-14,6.873763084411621 +HON,1966-04-15,6.873763084411621 +HON,1966-04-18,6.932179927825928 +HON,1966-04-19,6.951653003692627 +HON,1966-04-20,6.89323616027832 +HON,1966-04-21,6.834817886352539 +HON,1966-04-22,6.795873165130615 +HON,1966-04-25,6.89323616027832 +HON,1966-04-26,6.776401042938232 +HON,1966-04-27,6.815345764160156 +HON,1966-04-28,6.795873165130615 +HON,1966-04-29,6.717984199523926 +HON,1966-05-02,6.834817886352539 +HON,1966-05-03,6.698511123657227 +HON,1966-05-04,6.640093803405762 +HON,1966-05-05,6.542731761932373 +HON,1966-05-06,6.445370197296143 +HON,1966-05-09,6.484314918518066 +HON,1966-05-10,6.542731761932373 +HON,1966-05-11,6.464841842651367 +HON,1966-05-12,6.42589807510376 +HON,1966-05-13,6.386952877044678 +HON,1966-05-16,6.270118236541748 +HON,1966-05-17,6.1922287940979 +HON,1966-05-18,6.250646114349365 +HON,1966-05-19,6.270118236541748 +HON,1966-05-20,6.309062957763672 +HON,1966-05-23,6.309062957763672 +HON,1966-05-24,6.328535079956055 +HON,1966-05-25,6.309062957763672 +HON,1966-05-26,6.328535079956055 +HON,1966-05-27,6.231173038482666 +HON,1966-05-31,6.1143388748168945 +HON,1966-06-01,6.1143388748168945 +HON,1966-06-02,6.094865798950195 +HON,1966-06-03,6.133810997009277 +HON,1966-06-06,6.153284072875977 +HON,1966-06-07,6.075394153594971 +HON,1966-06-08,5.997504234313965 +HON,1966-06-09,6.133810997009277 +HON,1966-06-10,6.270118236541748 +HON,1966-06-13,6.211700916290283 +HON,1966-06-14,6.231173038482666 +HON,1966-06-15,6.270118236541748 +HON,1966-06-16,6.231173038482666 +HON,1966-06-17,6.1922287940979 +HON,1966-06-20,6.231173038482666 +HON,1966-06-21,6.211700916290283 +HON,1966-06-22,6.211700916290283 +HON,1966-06-23,6.211700916290283 +HON,1966-06-24,6.211700916290283 +HON,1966-06-27,6.153284072875977 +HON,1966-06-28,6.1143388748168945 +HON,1966-06-29,6.1143388748168945 +HON,1966-06-30,6.036448955535889 +HON,1966-07-01,6.094865798950195 +HON,1966-07-05,6.153284072875977 +HON,1966-07-06,6.133810997009277 +HON,1966-07-07,6.172756195068359 +HON,1966-07-08,6.133810997009277 +HON,1966-07-11,6.133810997009277 +HON,1966-07-12,6.1143388748168945 +HON,1966-07-13,6.094865798950195 +HON,1966-07-14,6.055922031402588 +HON,1966-07-15,6.075394153594971 +HON,1966-07-18,6.075394153594971 +HON,1966-07-19,6.016976833343506 +HON,1966-07-20,5.997504234313965 +HON,1966-07-21,5.997504234313965 +HON,1966-07-22,5.958559989929199 +HON,1966-07-25,5.919614791870117 +HON,1966-07-26,5.9390869140625 +HON,1966-07-27,5.919614791870117 +HON,1966-07-28,5.919614791870117 +HON,1966-07-29,5.958559989929199 +HON,1966-08-01,5.861196994781494 +HON,1966-08-02,5.900142192840576 +HON,1966-08-03,5.919614791870117 +HON,1966-08-04,5.880670070648193 +HON,1966-08-05,5.861196994781494 +HON,1966-08-08,5.822253227233887 +HON,1966-08-09,5.841724872589111 +HON,1966-08-10,5.822253227233887 +HON,1966-08-11,5.7638349533081055 +HON,1966-08-12,5.744362831115723 +HON,1966-08-15,5.8027801513671875 +HON,1966-08-16,5.744362831115723 +HON,1966-08-17,5.744362831115723 +HON,1966-08-18,5.666472911834717 +HON,1966-08-19,5.627528190612793 +HON,1966-08-22,5.452277183532715 +HON,1966-08-23,5.530166149139404 +HON,1966-08-24,5.588583946228027 +HON,1966-08-25,5.530166149139404 +HON,1966-08-26,5.4717488288879395 +HON,1966-08-29,5.374386787414551 +HON,1966-08-30,5.491221904754639 +HON,1966-08-31,5.666472911834717 +HON,1966-09-01,5.705418109893799 +HON,1966-09-02,5.744362831115723 +HON,1966-09-06,5.705418109893799 +HON,1966-09-07,5.647000789642334 +HON,1966-09-08,5.530166149139404 +HON,1966-09-09,5.569110870361328 +HON,1966-09-12,5.588583946228027 +HON,1966-09-13,5.685945987701416 +HON,1966-09-14,5.744362831115723 +HON,1966-09-15,5.724891185760498 +HON,1966-09-16,5.666472911834717 +HON,1966-09-19,5.60805606842041 +HON,1966-09-20,5.627528190612793 +HON,1966-09-21,5.588583946228027 +HON,1966-09-22,5.530166149139404 +HON,1966-09-23,5.530166149139404 +HON,1966-09-26,5.491221904754639 +HON,1966-09-27,5.4717488288879395 +HON,1966-09-28,5.452277183532715 +HON,1966-09-29,5.393858909606934 +HON,1966-09-30,5.432804107666016 +HON,1966-10-03,5.354915142059326 +HON,1966-10-04,5.393858909606934 +HON,1966-10-05,5.354915142059326 +HON,1966-10-06,5.2186079025268555 +HON,1966-10-07,5.160190105438232 +HON,1966-10-10,5.199134826660156 +HON,1966-10-11,5.296496868133545 +HON,1966-10-12,5.374386787414551 +HON,1966-10-13,5.374386787414551 +HON,1966-10-14,5.315969944000244 +HON,1966-10-17,5.413331985473633 +HON,1966-10-18,5.354915142059326 +HON,1966-10-19,5.315969944000244 +HON,1966-10-20,5.296496868133545 +HON,1966-10-21,5.296496868133545 +HON,1966-10-24,5.238080024719238 +HON,1966-10-25,5.238080024719238 +HON,1966-10-26,5.393858909606934 +HON,1966-10-27,5.452277183532715 +HON,1966-10-28,5.4717488288879395 +HON,1966-10-31,5.5496392250061035 +HON,1966-11-01,5.647000789642334 +HON,1966-11-02,5.60805606842041 +HON,1966-11-03,5.413331985473633 +HON,1966-11-04,5.374386787414551 +HON,1966-11-07,5.374386787414551 +HON,1966-11-09,5.374386787414551 +HON,1966-11-10,5.335442066192627 +HON,1966-11-11,5.315969944000244 +HON,1966-11-14,5.335442066192627 +HON,1966-11-15,5.315969944000244 +HON,1966-11-16,5.374386787414551 +HON,1966-11-17,5.315969944000244 +HON,1966-11-18,5.354915142059326 +HON,1966-11-21,5.238080024719238 +HON,1966-11-22,5.179663181304932 +HON,1966-11-23,5.121245861053467 +HON,1966-11-25,5.179663181304932 +HON,1966-11-28,5.199134826660156 +HON,1966-11-29,5.160190105438232 +HON,1966-11-30,5.121245861053467 +HON,1966-12-01,5.101772785186768 +HON,1966-12-02,5.062828063964844 +HON,1966-12-05,5.023883819580078 +HON,1966-12-06,5.121245861053467 +HON,1966-12-07,5.2575531005859375 +HON,1966-12-08,5.335442066192627 +HON,1966-12-09,5.374386787414551 +HON,1966-12-12,5.491221904754639 +HON,1966-12-13,5.452277183532715 +HON,1966-12-14,5.374386787414551 +HON,1966-12-15,5.296496868133545 +HON,1966-12-16,5.296496868133545 +HON,1966-12-19,5.2575531005859375 +HON,1966-12-20,5.27702522277832 +HON,1966-12-21,5.238080024719238 +HON,1966-12-22,5.2575531005859375 +HON,1966-12-23,5.315969944000244 +HON,1966-12-27,5.238080024719238 +HON,1966-12-28,5.238080024719238 +HON,1966-12-29,5.2186079025268555 +HON,1966-12-30,5.14071798324585 +HON,1967-01-03,5.296496868133545 +HON,1967-01-04,5.335442066192627 +HON,1967-01-05,5.452277183532715 +HON,1967-01-06,5.588583946228027 +HON,1967-01-09,5.822253227233887 +HON,1967-01-10,5.822253227233887 +HON,1967-01-11,5.919614791870117 +HON,1967-01-12,5.900142192840576 +HON,1967-01-13,5.841724872589111 +HON,1967-01-16,5.8027801513671875 +HON,1967-01-17,5.919614791870117 +HON,1967-01-18,5.978032112121582 +HON,1967-01-19,5.978032112121582 +HON,1967-01-20,5.958559989929199 +HON,1967-01-23,5.9390869140625 +HON,1967-01-24,5.978032112121582 +HON,1967-01-25,5.978032112121582 +HON,1967-01-26,6.1922287940979 +HON,1967-01-27,6.386952877044678 +HON,1967-01-30,6.542731761932373 +HON,1967-01-31,6.640093803405762 +HON,1967-02-01,6.542731761932373 +HON,1967-02-02,6.581676959991455 +HON,1967-02-03,6.5345540046691895 +HON,1967-02-06,6.355796813964844 +HON,1967-02-07,6.355796813964844 +HON,1967-02-08,6.276349067687988 +HON,1967-02-09,6.236626148223877 +HON,1967-02-10,6.216763973236084 +HON,1967-02-13,6.316072940826416 +HON,1967-02-14,6.39552116394043 +HON,1967-02-15,6.335935115814209 +HON,1967-02-16,6.316072940826416 +HON,1967-02-17,6.39552116394043 +HON,1967-02-20,6.316072940826416 +HON,1967-02-21,6.435244083404541 +HON,1967-02-23,6.316072940826416 +HON,1967-02-24,6.435244083404541 +HON,1967-02-27,6.236626148223877 +HON,1967-02-28,6.335935115814209 +HON,1967-03-01,6.335935115814209 +HON,1967-03-02,6.375658988952637 +HON,1967-03-03,6.296210765838623 +HON,1967-03-06,6.276349067687988 +HON,1967-03-07,6.256487846374512 +HON,1967-03-08,6.157177925109863 +HON,1967-03-09,6.157177925109863 +HON,1967-03-10,6.177040100097656 +HON,1967-03-13,6.236626148223877 +HON,1967-03-14,6.236626148223877 +HON,1967-03-15,6.335935115814209 +HON,1967-03-16,6.335935115814209 +HON,1967-03-17,6.375658988952637 +HON,1967-03-20,6.415381908416748 +HON,1967-03-21,6.375658988952637 +HON,1967-03-22,6.455105781555176 +HON,1967-03-23,6.494830131530762 +HON,1967-03-27,6.474967956542969 +HON,1967-03-28,6.5146918296813965 +HON,1967-03-29,6.5146918296813965 +HON,1967-03-30,6.474967956542969 +HON,1967-03-31,6.39552116394043 +HON,1967-04-03,6.296210765838623 +HON,1967-04-04,6.435244083404541 +HON,1967-04-05,6.39552116394043 +HON,1967-04-06,6.39552116394043 +HON,1967-04-07,6.355796813964844 +HON,1967-04-10,6.296210765838623 +HON,1967-04-11,6.335935115814209 +HON,1967-04-12,6.335935115814209 +HON,1967-04-13,6.375658988952637 +HON,1967-04-14,6.355796813964844 +HON,1967-04-17,6.375658988952637 +HON,1967-04-18,6.455105781555176 +HON,1967-04-19,6.435244083404541 +HON,1967-04-20,6.455105781555176 +HON,1967-04-21,6.375658988952637 +HON,1967-04-24,6.435244083404541 +HON,1967-04-25,6.435244083404541 +HON,1967-04-26,6.474967956542969 +HON,1967-04-27,6.6338629722595215 +HON,1967-04-28,6.693449020385742 +HON,1967-05-01,6.6338629722595215 +HON,1967-05-02,6.7530341148376465 +HON,1967-05-03,6.6140007972717285 +HON,1967-05-04,6.673586845397949 +HON,1967-05-05,6.6338629722595215 +HON,1967-05-08,6.673586845397949 +HON,1967-05-09,6.6140007972717285 +HON,1967-05-10,6.6338629722595215 +HON,1967-05-11,6.554415225982666 +HON,1967-05-12,6.554415225982666 +HON,1967-05-15,6.5146918296813965 +HON,1967-05-16,6.554415225982666 +HON,1967-05-17,6.435244083404541 +HON,1967-05-18,6.316072940826416 +HON,1967-05-19,6.316072940826416 +HON,1967-05-22,6.335935115814209 +HON,1967-05-23,6.296210765838623 +HON,1967-05-24,6.157177925109863 +HON,1967-05-25,6.177040100097656 +HON,1967-05-26,6.236626148223877 +HON,1967-05-29,6.1373162269592285 +HON,1967-05-31,6.038006782531738 +HON,1967-06-01,6.157177925109863 +HON,1967-06-02,6.256487846374512 +HON,1967-06-05,6.077731132507324 +HON,1967-06-06,6.097592830657959 +HON,1967-06-07,6.276349067687988 +HON,1967-06-08,6.236626148223877 +HON,1967-06-09,6.1373162269592285 +HON,1967-06-12,6.1174540519714355 +HON,1967-06-13,6.157177925109863 +HON,1967-06-14,6.196901798248291 +HON,1967-06-15,6.1174540519714355 +HON,1967-06-16,6.157177925109863 +HON,1967-06-19,6.077731132507324 +HON,1967-06-20,6.097592830657959 +HON,1967-06-21,6.1373162269592285 +HON,1967-06-22,6.097592830657959 +HON,1967-06-23,6.097592830657959 +HON,1967-06-26,6.077731132507324 +HON,1967-06-27,6.038006782531738 +HON,1967-06-28,5.9982829093933105 +HON,1967-06-29,5.958559989929199 +HON,1967-06-30,5.9982829093933105 +HON,1967-07-03,5.978421211242676 +HON,1967-07-05,6.038006782531738 +HON,1967-07-06,5.9982829093933105 +HON,1967-07-07,6.097592830657959 +HON,1967-07-10,6.236626148223877 +HON,1967-07-11,6.316072940826416 +HON,1967-07-12,6.276349067687988 +HON,1967-07-13,6.196901798248291 +HON,1967-07-14,6.256487846374512 +HON,1967-07-17,6.236626148223877 +HON,1967-07-18,6.216763973236084 +HON,1967-07-19,6.256487846374512 +HON,1967-07-20,6.296210765838623 +HON,1967-07-21,6.216763973236084 +HON,1967-07-24,6.196901798248291 +HON,1967-07-25,6.196901798248291 +HON,1967-07-26,6.276349067687988 +HON,1967-07-27,6.177040100097656 +HON,1967-07-28,6.236626148223877 +HON,1967-07-31,6.1373162269592285 +HON,1967-08-01,6.455105781555176 +HON,1967-08-02,6.375658988952637 +HON,1967-08-03,6.335935115814209 +HON,1967-08-04,6.355796813964844 +HON,1967-08-07,6.39552116394043 +HON,1967-08-08,6.435244083404541 +HON,1967-08-09,6.494830131530762 +HON,1967-08-10,6.594139099121094 +HON,1967-08-11,6.6338629722595215 +HON,1967-08-14,6.6537251472473145 +HON,1967-08-15,6.6537251472473145 +HON,1967-08-16,6.594139099121094 +HON,1967-08-17,6.7331719398498535 +HON,1967-08-18,6.892066955566406 +HON,1967-08-21,6.792757987976074 +HON,1967-08-22,6.832481861114502 +HON,1967-08-23,6.792757987976074 +HON,1967-08-24,6.673586845397949 +HON,1967-08-25,6.594139099121094 +HON,1967-08-28,6.594139099121094 +HON,1967-08-29,6.594139099121094 +HON,1967-08-30,6.594139099121094 +HON,1967-08-31,6.7331719398498535 +HON,1967-09-01,6.7530341148376465 +HON,1967-09-05,6.812620162963867 +HON,1967-09-06,6.892066955566406 +HON,1967-09-07,6.97151517868042 +HON,1967-09-08,7.090685844421387 +HON,1967-09-11,7.209856986999512 +HON,1967-09-12,7.3488898277282715 +HON,1967-09-13,7.2495808601379395 +HON,1967-09-14,7.209856986999512 +HON,1967-09-15,7.170133113861084 +HON,1967-09-18,7.11054801940918 +HON,1967-09-19,7.031099796295166 +HON,1967-09-20,7.070824146270752 +HON,1967-09-21,7.090685844421387 +HON,1967-09-22,7.031099796295166 +HON,1967-09-25,6.991376876831055 +HON,1967-09-26,6.911929130554199 +HON,1967-09-27,6.911929130554199 +HON,1967-09-28,6.991376876831055 +HON,1967-09-29,6.97151517868042 +HON,1967-10-02,6.8523430824279785 +HON,1967-10-03,6.931790828704834 +HON,1967-10-04,6.97151517868042 +HON,1967-10-05,6.911929130554199 +HON,1967-10-06,6.892066955566406 +HON,1967-10-09,6.8523430824279785 +HON,1967-10-10,6.911929130554199 +HON,1967-10-11,6.892066955566406 +HON,1967-10-12,6.673586845397949 +HON,1967-10-13,6.772895812988281 +HON,1967-10-16,6.594139099121094 +HON,1967-10-17,6.6140007972717285 +HON,1967-10-18,6.6140007972717285 +HON,1967-10-19,6.594139099121094 +HON,1967-10-20,6.5146918296813965 +HON,1967-10-23,6.474967956542969 +HON,1967-10-24,6.355796813964844 +HON,1967-10-25,6.355796813964844 +HON,1967-10-26,6.355796813964844 +HON,1967-10-27,6.316072940826416 +HON,1967-10-30,6.276349067687988 +HON,1967-10-31,6.355796813964844 +HON,1967-11-01,6.1174540519714355 +HON,1967-11-02,6.1174540519714355 +HON,1967-11-03,6.196901798248291 +HON,1967-11-06,6.157177925109863 +HON,1967-11-08,6.1174540519714355 +HON,1967-11-09,6.1174540519714355 +HON,1967-11-10,6.057868957519531 +HON,1967-11-13,6.077731132507324 +HON,1967-11-14,6.196901798248291 +HON,1967-11-15,6.335935115814209 +HON,1967-11-16,6.177040100097656 +HON,1967-11-17,6.177040100097656 +HON,1967-11-20,6.157177925109863 +HON,1967-11-21,6.196901798248291 +HON,1967-11-22,6.196901798248291 +HON,1967-11-24,6.236626148223877 +HON,1967-11-27,6.296210765838623 +HON,1967-11-28,6.296210765838623 +HON,1967-11-29,6.196901798248291 +HON,1967-11-30,6.1174540519714355 +HON,1967-12-01,6.1174540519714355 +HON,1967-12-04,6.1174540519714355 +HON,1967-12-05,6.276349067687988 +HON,1967-12-06,6.256487846374512 +HON,1967-12-07,6.296210765838623 +HON,1967-12-08,6.196901798248291 +HON,1967-12-11,6.1373162269592285 +HON,1967-12-12,6.177040100097656 +HON,1967-12-13,6.157177925109863 +HON,1967-12-14,6.157177925109863 +HON,1967-12-15,6.1174540519714355 +HON,1967-12-18,6.077731132507324 +HON,1967-12-19,6.097592830657959 +HON,1967-12-20,6.256487846374512 +HON,1967-12-21,6.157177925109863 +HON,1967-12-22,6.216763973236084 +HON,1967-12-26,6.276349067687988 +HON,1967-12-27,6.415381908416748 +HON,1967-12-28,6.455105781555176 +HON,1967-12-29,6.355796813964844 +HON,1968-01-02,6.39552116394043 +HON,1968-01-03,6.5146918296813965 +HON,1968-01-04,6.5345540046691895 +HON,1968-01-05,6.6338629722595215 +HON,1968-01-08,6.7133097648620605 +HON,1968-01-09,6.792757987976074 +HON,1968-01-10,6.792757987976074 +HON,1968-01-11,6.7133097648620605 +HON,1968-01-12,6.693449020385742 +HON,1968-01-15,6.554415225982666 +HON,1968-01-16,6.455105781555176 +HON,1968-01-17,6.415381908416748 +HON,1968-01-18,6.435244083404541 +HON,1968-01-19,6.415381908416748 +HON,1968-01-22,6.335935115814209 +HON,1968-01-23,6.316072940826416 +HON,1968-01-24,6.256487846374512 +HON,1968-01-25,6.157177925109863 +HON,1968-01-26,6.256487846374512 +HON,1968-01-29,6.196901798248291 +HON,1968-01-30,6.1373162269592285 +HON,1968-01-31,6.097592830657959 +HON,1968-02-01,6.038006782531738 +HON,1968-02-02,6.077731132507324 +HON,1968-02-05,6.1174540519714355 +HON,1968-02-06,6.057868957519531 +HON,1968-02-07,6.038006782531738 +HON,1968-02-08,6.038006782531738 +HON,1968-02-09,5.9188361167907715 +HON,1968-02-13,5.819526195526123 +HON,1968-02-14,5.819526195526123 +HON,1968-02-15,5.8791117668151855 +HON,1968-02-16,5.7996649742126465 +HON,1968-02-19,5.720217227935791 +HON,1968-02-20,5.7996649742126465 +HON,1968-02-21,5.839387893676758 +HON,1968-02-23,5.839387893676758 +HON,1968-02-26,5.7996649742126465 +HON,1968-02-27,5.7996649742126465 +HON,1968-02-28,5.759941101074219 +HON,1968-02-29,5.720217227935791 +HON,1968-03-01,5.720217227935791 +HON,1968-03-04,5.640769958496094 +HON,1968-03-05,5.561322212219238 +HON,1968-03-06,5.601046085357666 +HON,1968-03-07,5.640769958496094 +HON,1968-03-08,5.581183910369873 +HON,1968-03-11,5.581183910369873 +HON,1968-03-12,5.601046085357666 +HON,1968-03-13,5.581183910369873 +HON,1968-03-14,5.501737117767334 +HON,1968-03-15,5.481874942779541 +HON,1968-03-18,5.601046085357666 +HON,1968-03-19,5.601046085357666 +HON,1968-03-20,5.541460037231445 +HON,1968-03-21,5.462012767791748 +HON,1968-03-22,5.541460037231445 +HON,1968-03-25,5.481874942779541 +HON,1968-03-26,5.541460037231445 +HON,1968-03-27,5.541460037231445 +HON,1968-03-28,5.541460037231445 +HON,1968-03-29,5.541460037231445 +HON,1968-04-01,5.601046085357666 +HON,1968-04-02,5.521597862243652 +HON,1968-04-03,5.601046085357666 +HON,1968-04-04,5.561322212219238 +HON,1968-04-05,5.501737117767334 +HON,1968-04-08,5.620907783508301 +HON,1968-04-10,5.620907783508301 +HON,1968-04-11,5.601046085357666 +HON,1968-04-15,5.640769958496094 +HON,1968-04-16,5.839387893676758 +HON,1968-04-17,5.9188361167907715 +HON,1968-04-18,5.958559989929199 +HON,1968-04-19,5.839387893676758 +HON,1968-04-22,5.7996649742126465 +HON,1968-04-23,5.720217227935791 +HON,1968-04-24,5.859250068664551 +HON,1968-04-25,5.819526195526123 +HON,1968-04-26,5.759941101074219 +HON,1968-04-29,5.759941101074219 +HON,1968-04-30,5.7798027992248535 +HON,1968-05-01,5.759941101074219 +HON,1968-05-02,6.0181450843811035 +HON,1968-05-03,6.097592830657959 +HON,1968-05-06,5.9982829093933105 +HON,1968-05-07,5.9188361167907715 +HON,1968-05-08,5.958559989929199 +HON,1968-05-09,5.839387893676758 +HON,1968-05-10,5.859250068664551 +HON,1968-05-13,5.7996649742126465 +HON,1968-05-14,5.7996649742126465 +HON,1968-05-15,5.819526195526123 +HON,1968-05-16,5.7798027992248535 +HON,1968-05-17,5.660632133483887 +HON,1968-05-20,5.720217227935791 +HON,1968-05-21,5.740078926086426 +HON,1968-05-22,5.720217227935791 +HON,1968-05-23,5.720217227935791 +HON,1968-05-24,5.680492877960205 +HON,1968-05-27,5.581183910369873 +HON,1968-05-28,5.581183910369873 +HON,1968-05-29,5.640769958496094 +HON,1968-05-31,5.720217227935791 +HON,1968-06-03,5.7798027992248535 +HON,1968-06-04,5.859250068664551 +HON,1968-06-05,5.7798027992248535 +HON,1968-06-06,5.7996649742126465 +HON,1968-06-07,5.7996649742126465 +HON,1968-06-10,5.8989739418029785 +HON,1968-06-11,5.8791117668151855 +HON,1968-06-13,5.8791117668151855 +HON,1968-06-14,5.859250068664551 +HON,1968-06-17,5.7798027992248535 +HON,1968-06-18,5.700355052947998 +HON,1968-06-20,5.561322212219238 +HON,1968-06-21,5.620907783508301 +HON,1968-06-24,5.660632133483887 +HON,1968-06-25,5.640769958496094 +HON,1968-06-27,5.581183910369873 +HON,1968-06-28,5.601046085357666 +HON,1968-07-01,5.620907783508301 +HON,1968-07-02,5.660632133483887 +HON,1968-07-03,5.700355052947998 +HON,1968-07-08,5.720217227935791 +HON,1968-07-09,5.938697814941406 +HON,1968-07-11,5.978421211242676 +HON,1968-07-12,5.8791117668151855 +HON,1968-07-15,5.8791117668151855 +HON,1968-07-16,5.7996649742126465 +HON,1968-07-18,5.680492877960205 +HON,1968-07-19,5.581183910369873 +HON,1968-07-22,5.581183910369873 +HON,1968-07-23,5.521597862243652 +HON,1968-07-25,5.680492877960205 +HON,1968-07-26,5.620907783508301 +HON,1968-07-29,5.640769958496094 +HON,1968-07-30,5.620907783508301 +HON,1968-08-01,5.581183910369873 +HON,1968-08-02,5.541460037231445 +HON,1968-08-05,5.481874942779541 +HON,1968-08-06,5.561322212219238 +HON,1968-08-08,5.481874942779541 +HON,1968-08-09,5.541460037231445 +HON,1968-08-12,5.601046085357666 +HON,1968-08-13,5.561322212219238 +HON,1968-08-15,5.541460037231445 +HON,1968-08-16,5.640769958496094 +HON,1968-08-19,5.601046085357666 +HON,1968-08-20,5.640769958496094 +HON,1968-08-22,5.620907783508301 +HON,1968-08-23,5.620907783508301 +HON,1968-08-26,5.581183910369873 +HON,1968-08-27,5.660632133483887 +HON,1968-08-29,5.620907783508301 +HON,1968-08-30,5.561322212219238 +HON,1968-09-03,5.601046085357666 +HON,1968-09-04,5.7798027992248535 +HON,1968-09-05,5.958559989929199 +HON,1968-09-06,5.958559989929199 +HON,1968-09-09,5.958559989929199 +HON,1968-09-10,5.660632133483887 +HON,1968-09-12,5.740078926086426 +HON,1968-09-13,5.720217227935791 +HON,1968-09-16,5.720217227935791 +HON,1968-09-17,5.759941101074219 +HON,1968-09-19,5.740078926086426 +HON,1968-09-20,5.740078926086426 +HON,1968-09-23,5.7798027992248535 +HON,1968-09-24,6.057868957519531 +HON,1968-09-26,5.660632133483887 +HON,1968-09-27,5.7798027992248535 +HON,1968-09-30,5.601046085357666 +HON,1968-10-01,5.620907783508301 +HON,1968-10-03,5.680492877960205 +HON,1968-10-04,5.720217227935791 +HON,1968-10-07,5.740078926086426 +HON,1968-10-08,5.740078926086426 +HON,1968-10-10,5.660632133483887 +HON,1968-10-11,5.700355052947998 +HON,1968-10-14,5.660632133483887 +HON,1968-10-15,5.680492877960205 +HON,1968-10-17,5.601046085357666 +HON,1968-10-18,5.620907783508301 +HON,1968-10-21,5.601046085357666 +HON,1968-10-22,5.7798027992248535 +HON,1968-10-24,6.038006782531738 +HON,1968-10-25,5.9982829093933105 +HON,1968-10-28,5.9982829093933105 +HON,1968-10-29,5.938697814941406 +HON,1968-10-31,5.561322212219238 +HON,1968-11-01,5.362703800201416 +HON,1968-11-04,5.382565021514893 +HON,1968-11-06,5.322979927062988 +HON,1968-11-07,5.362703800201416 +HON,1968-11-08,5.442151069641113 +HON,1968-11-12,5.442151069641113 +HON,1968-11-13,5.4024271965026855 +HON,1968-11-14,5.4024271965026855 +HON,1968-11-15,5.4024271965026855 +HON,1968-11-18,5.382565021514893 +HON,1968-11-19,5.4024271965026855 +HON,1968-11-21,5.462012767791748 +HON,1968-11-22,5.7996649742126465 +HON,1968-11-25,5.8791117668151855 +HON,1968-11-26,5.839387893676758 +HON,1968-11-27,5.680492877960205 +HON,1968-11-29,5.740078926086426 +HON,1968-12-02,5.839387893676758 +HON,1968-12-03,5.9188361167907715 +HON,1968-12-05,5.938697814941406 +HON,1968-12-06,6.038006782531738 +HON,1968-12-09,5.9982829093933105 +HON,1968-12-10,5.8791117668151855 +HON,1968-12-12,5.759941101074219 +HON,1968-12-13,5.759941101074219 +HON,1968-12-16,5.680492877960205 +HON,1968-12-17,5.620907783508301 +HON,1968-12-19,5.601046085357666 +HON,1968-12-20,5.561322212219238 +HON,1968-12-23,5.640769958496094 +HON,1968-12-24,5.7798027992248535 +HON,1968-12-26,5.7996649742126465 +HON,1968-12-27,5.680492877960205 +HON,1968-12-30,5.620907783508301 +HON,1968-12-31,5.720217227935791 +HON,1969-01-02,5.8791117668151855 +HON,1969-01-03,5.938697814941406 +HON,1969-01-06,5.9188361167907715 +HON,1969-01-07,5.700355052947998 +HON,1969-01-08,5.700355052947998 +HON,1969-01-09,5.819526195526123 +HON,1969-01-10,5.720217227935791 +HON,1969-01-13,5.660632133483887 +HON,1969-01-14,5.640769958496094 +HON,1969-01-15,5.7798027992248535 +HON,1969-01-16,5.640769958496094 +HON,1969-01-17,5.700355052947998 +HON,1969-01-20,5.680492877960205 +HON,1969-01-21,5.740078926086426 +HON,1969-01-22,5.680492877960205 +HON,1969-01-23,5.720217227935791 +HON,1969-01-24,5.720217227935791 +HON,1969-01-27,5.561322212219238 +HON,1969-01-28,5.601046085357666 +HON,1969-01-29,5.561322212219238 +HON,1969-01-30,5.561322212219238 +HON,1969-01-31,5.601046085357666 +HON,1969-02-03,5.561322212219238 +HON,1969-02-04,5.481874942779541 +HON,1969-02-05,5.442151069641113 +HON,1969-02-06,5.501737117767334 +HON,1969-02-07,5.521597862243652 +HON,1969-02-11,5.521597862243652 +HON,1969-02-12,5.501737117767334 +HON,1969-02-13,5.501737117767334 +HON,1969-02-14,5.561322212219238 +HON,1969-02-17,5.541460037231445 +HON,1969-02-18,5.501737117767334 +HON,1969-02-19,5.521597862243652 +HON,1969-02-20,5.2832560539245605 +HON,1969-02-24,5.1839470863342285 +HON,1969-02-25,5.124361038208008 +HON,1969-02-26,5.08463716506958 +HON,1969-02-27,5.08463716506958 +HON,1969-02-28,5.025052070617676 +HON,1969-03-03,5.144223213195801 +HON,1969-03-04,5.1640849113464355 +HON,1969-03-05,5.1640849113464355 +HON,1969-03-06,5.104498863220215 +HON,1969-03-07,5.0647759437561035 +HON,1969-03-10,5.08463716506958 +HON,1969-03-11,5.08463716506958 +HON,1969-03-12,5.08463716506958 +HON,1969-03-13,5.08463716506958 +HON,1969-03-14,5.08463716506958 +HON,1969-03-17,5.0449137687683105 +HON,1969-03-18,5.08463716506958 +HON,1969-03-19,5.08463716506958 +HON,1969-03-20,5.0449137687683105 +HON,1969-03-21,4.945603847503662 +HON,1969-03-24,4.786708831787109 +HON,1969-03-25,4.886019229888916 +HON,1969-03-26,4.965466022491455 +HON,1969-03-27,4.965466022491455 +HON,1969-03-28,4.886019229888916 +HON,1969-04-01,4.806571006774902 +HON,1969-04-02,4.766848087310791 +HON,1969-04-03,4.727124214172363 +HON,1969-04-07,4.70726203918457 +HON,1969-04-08,4.786708831787109 +HON,1969-04-09,4.786708831787109 +HON,1969-04-10,4.866157054901123 +HON,1969-04-11,4.826433181762695 +HON,1969-04-14,4.985328197479248 +HON,1969-04-15,5.124361038208008 +HON,1969-04-16,5.0449137687683105 +HON,1969-04-17,5.104498863220215 +HON,1969-04-18,4.985328197479248 +HON,1969-04-21,4.886019229888916 +HON,1969-04-22,4.826433181762695 +HON,1969-04-23,4.826433181762695 +HON,1969-04-24,4.786708831787109 +HON,1969-04-25,4.806571006774902 +HON,1969-04-28,4.786708831787109 +HON,1969-04-29,5.005189895629883 +HON,1969-04-30,5.124361038208008 +HON,1969-05-01,5.0449137687683105 +HON,1969-05-02,5.2832560539245605 +HON,1969-05-05,5.4024271965026855 +HON,1969-05-06,5.8989739418029785 +HON,1969-05-07,5.720217227935791 +HON,1969-05-08,5.7996649742126465 +HON,1969-05-09,5.720217227935791 +HON,1969-05-12,5.640769958496094 +HON,1969-05-13,5.620907783508301 +HON,1969-05-14,5.601046085357666 +HON,1969-05-15,5.521597862243652 +HON,1969-05-16,5.521597862243652 +HON,1969-05-19,5.322979927062988 +HON,1969-05-20,5.1640849113464355 +HON,1969-05-21,5.2832560539245605 +HON,1969-05-22,5.2832560539245605 +HON,1969-05-23,5.243532180786133 +HON,1969-05-26,5.4024271965026855 +HON,1969-05-27,5.263393878936768 +HON,1969-05-28,5.322979927062988 +HON,1969-05-29,5.322979927062988 +HON,1969-06-02,5.203808784484863 +HON,1969-06-03,5.203808784484863 +HON,1969-06-04,5.203808784484863 +HON,1969-06-05,5.223670959472656 +HON,1969-06-06,5.203808784484863 +HON,1969-06-09,5.08463716506958 +HON,1969-06-10,5.005189895629883 +HON,1969-06-11,5.005189895629883 +HON,1969-06-12,4.786708831787109 +HON,1969-06-13,4.84629487991333 +HON,1969-06-16,4.826433181762695 +HON,1969-06-17,4.786708831787109 +HON,1969-06-18,4.786708831787109 +HON,1969-06-19,4.727124214172363 +HON,1969-06-20,4.687399864196777 +HON,1969-06-23,4.627814769744873 +HON,1969-06-24,4.727124214172363 +HON,1969-06-25,4.667538166046143 +HON,1969-06-26,4.64767599105835 +HON,1969-06-27,4.607953071594238 +HON,1969-06-30,4.548367023468018 +HON,1969-07-01,4.588090896606445 +HON,1969-07-02,4.5682291984558105 +HON,1969-07-03,4.607953071594238 +HON,1969-07-07,4.607953071594238 +HON,1969-07-08,4.528504848480225 +HON,1969-07-09,4.488781929016113 +HON,1969-07-10,4.409334182739258 +HON,1969-07-11,4.588090896606445 +HON,1969-07-14,4.4689202308654785 +HON,1969-07-15,4.4490580558776855 +HON,1969-07-16,4.4689202308654785 +HON,1969-07-17,4.548367023468018 +HON,1969-07-18,4.548367023468018 +HON,1969-07-22,4.409334182739258 +HON,1969-07-23,4.369609832763672 +HON,1969-07-24,4.349748134613037 +HON,1969-07-25,4.3298869132995605 +HON,1969-07-28,4.250439167022705 +HON,1969-07-29,4.3298869132995605 +HON,1969-07-30,4.349748134613037 +HON,1969-07-31,4.528504848480225 +HON,1969-08-01,4.607953071594238 +HON,1969-08-04,4.528504848480225 +HON,1969-08-05,4.4689202308654785 +HON,1969-08-06,4.4490580558776855 +HON,1969-08-07,4.409334182739258 +HON,1969-08-08,4.389472007751465 +HON,1969-08-11,4.349748134613037 +HON,1969-08-12,4.3298869132995605 +HON,1969-08-13,4.250439167022705 +HON,1969-08-14,4.290163040161133 +HON,1969-08-15,4.310025215148926 +HON,1969-08-18,4.3298869132995605 +HON,1969-08-19,4.310025215148926 +HON,1969-08-20,4.310025215148926 +HON,1969-08-21,4.3298869132995605 +HON,1969-08-22,4.290163040161133 +HON,1969-08-25,4.349748134613037 +HON,1969-08-26,4.290163040161133 +HON,1969-08-27,4.250439167022705 +HON,1969-08-28,4.290163040161133 +HON,1969-08-29,4.27030086517334 +HON,1969-09-02,4.250439167022705 +HON,1969-09-03,4.210714817047119 +HON,1969-09-04,4.170991897583008 +HON,1969-09-05,4.151130199432373 +HON,1969-09-08,4.111405849456787 +HON,1969-09-09,4.190854072570801 +HON,1969-09-10,4.250439167022705 +HON,1969-09-11,4.151130199432373 +HON,1969-09-12,4.13126802444458 +HON,1969-09-15,4.151130199432373 +HON,1969-09-16,4.170991897583008 +HON,1969-09-17,4.13126802444458 +HON,1969-09-18,4.210714817047119 +HON,1969-09-19,4.210714817047119 +HON,1969-09-22,4.210714817047119 +HON,1969-09-23,4.230576992034912 +HON,1969-09-24,4.230576992034912 +HON,1969-09-25,4.190854072570801 +HON,1969-09-26,4.13126802444458 +HON,1969-09-29,4.210714817047119 +HON,1969-09-30,4.250439167022705 +HON,1969-10-01,4.190854072570801 +HON,1969-10-02,4.250439167022705 +HON,1969-10-03,4.13126802444458 +HON,1969-10-06,4.170991897583008 +HON,1969-10-07,4.111405849456787 +HON,1969-10-08,4.051819801330566 +HON,1969-10-09,4.250439167022705 +HON,1969-10-10,4.4490580558776855 +HON,1969-10-13,4.5682291984558105 +HON,1969-10-14,4.786708831787109 +HON,1969-10-15,4.925743103027344 +HON,1969-10-16,4.866157054901123 +HON,1969-10-17,4.905880928039551 +HON,1969-10-20,4.826433181762695 +HON,1969-10-21,4.727124214172363 +HON,1969-10-22,4.84629487991333 +HON,1969-10-23,4.746985912322998 +HON,1969-10-24,4.766848087310791 +HON,1969-10-27,4.766848087310791 +HON,1969-10-28,4.766848087310791 +HON,1969-10-29,4.727124214172363 +HON,1969-10-30,4.727124214172363 +HON,1969-10-31,4.786708831787109 +HON,1969-11-03,4.806571006774902 +HON,1969-11-04,4.727124214172363 +HON,1969-11-05,4.766848087310791 +HON,1969-11-06,4.766848087310791 +HON,1969-11-07,4.806571006774902 +HON,1969-11-10,4.746985912322998 +HON,1969-11-11,4.727124214172363 +HON,1969-11-12,4.746985912322998 +HON,1969-11-13,4.727124214172363 +HON,1969-11-14,4.667538166046143 +HON,1969-11-17,4.667538166046143 +HON,1969-11-18,4.667538166046143 +HON,1969-11-19,4.667538166046143 +HON,1969-11-20,4.5682291984558105 +HON,1969-11-21,4.528504848480225 +HON,1969-11-24,4.488781929016113 +HON,1969-11-25,4.4689202308654785 +HON,1969-11-26,4.50864315032959 +HON,1969-11-28,4.4689202308654785 +HON,1969-12-01,4.389472007751465 +HON,1969-12-02,4.349748134613037 +HON,1969-12-03,4.310025215148926 +HON,1969-12-04,4.230576992034912 +HON,1969-12-05,4.250439167022705 +HON,1969-12-08,4.170991897583008 +HON,1969-12-09,4.012096881866455 +HON,1969-12-10,3.9723730087280273 +HON,1969-12-11,3.9326488971710205 +HON,1969-12-12,3.8730640411376953 +HON,1969-12-15,3.8532021045684814 +HON,1969-12-16,3.7538928985595703 +HON,1969-12-17,3.7936160564422607 +HON,1969-12-18,3.8333399295806885 +HON,1969-12-19,3.892925977706909 +HON,1969-12-22,3.8134779930114746 +HON,1969-12-23,3.7538928985595703 +HON,1969-12-24,3.8532021045684814 +HON,1969-12-26,3.9326488971710205 +HON,1969-12-29,3.9127869606018066 +HON,1969-12-30,3.8532021045684814 +HON,1969-12-31,3.8730640411376953 +HON,1970-01-02,3.992234945297241 +HON,1970-01-05,4.13126802444458 +HON,1970-01-06,4.13126802444458 +HON,1970-01-07,4.111405849456787 +HON,1970-01-08,4.210714817047119 +HON,1970-01-09,4.170991897583008 +HON,1970-01-12,4.151130199432373 +HON,1970-01-13,4.012096881866455 +HON,1970-01-14,4.111405849456787 +HON,1970-01-15,4.012096881866455 +HON,1970-01-16,4.012096881866455 +HON,1970-01-19,4.031959056854248 +HON,1970-01-20,4.012096881866455 +HON,1970-01-21,4.3298869132995605 +HON,1970-01-22,4.190854072570801 +HON,1970-01-23,4.111405849456787 +HON,1970-01-26,3.9723730087280273 +HON,1970-01-27,3.9723730087280273 +HON,1970-01-28,3.7737538814544678 +HON,1970-01-29,3.7141690254211426 +HON,1970-01-30,3.7340309619903564 +HON,1970-02-02,3.7737538814544678 +HON,1970-02-03,3.8134779930114746 +HON,1970-02-04,3.7141690254211426 +HON,1970-02-05,3.654582977294922 +HON,1970-02-06,3.654582977294922 +HON,1970-02-09,3.654582977294922 +HON,1970-02-10,3.654582977294922 +HON,1970-02-11,3.6943070888519287 +HON,1970-02-12,3.654582977294922 +HON,1970-02-13,3.654582977294922 +HON,1970-02-16,3.6744449138641357 +HON,1970-02-17,3.5751359462738037 +HON,1970-02-18,3.614859104156494 +HON,1970-02-19,3.5949978828430176 +HON,1970-02-20,3.634721040725708 +HON,1970-02-24,3.654582977294922 +HON,1970-02-25,3.654582977294922 +HON,1970-02-26,3.634721040725708 +HON,1970-02-27,3.7340309619903564 +HON,1970-03-02,3.8134779930114746 +HON,1970-03-03,3.9127869606018066 +HON,1970-03-04,3.9326488971710205 +HON,1970-03-05,3.9127869606018066 +HON,1970-03-06,3.8333399295806885 +HON,1970-03-09,3.8134779930114746 +HON,1970-03-10,3.8532021045684814 +HON,1970-03-11,3.8333399295806885 +HON,1970-03-12,3.7936160564422607 +HON,1970-03-13,3.8333399295806885 +HON,1970-03-16,3.7936160564422607 +HON,1970-03-17,3.7936160564422607 +HON,1970-03-18,3.7737538814544678 +HON,1970-03-19,3.7340309619903564 +HON,1970-03-20,3.7340309619903564 +HON,1970-03-23,3.7141690254211426 +HON,1970-03-24,3.7936160564422607 +HON,1970-03-25,3.8532021045684814 +HON,1970-03-26,3.8532021045684814 +HON,1970-03-30,3.8134779930114746 +HON,1970-03-31,3.7737538814544678 +HON,1970-04-01,3.8134779930114746 +HON,1970-04-02,3.7936160564422607 +HON,1970-04-03,3.8333399295806885 +HON,1970-04-06,3.7737538814544678 +HON,1970-04-07,3.8333399295806885 +HON,1970-04-08,3.7936160564422607 +HON,1970-04-09,3.7737538814544678 +HON,1970-04-10,3.6943070888519287 +HON,1970-04-13,3.7141690254211426 +HON,1970-04-14,3.6943070888519287 +HON,1970-04-15,3.6744449138641357 +HON,1970-04-16,3.436103105545044 +HON,1970-04-17,3.3367929458618164 +HON,1970-04-20,3.297070026397705 +HON,1970-04-21,3.277208089828491 +HON,1970-04-22,3.297070026397705 +HON,1970-04-23,3.297070026397705 +HON,1970-04-24,3.277208089828491 +HON,1970-04-27,3.297070026397705 +HON,1970-04-28,3.158036947250366 +HON,1970-04-29,3.3367929458618164 +HON,1970-04-30,3.2573459148406982 +HON,1970-05-01,3.1778979301452637 +HON,1970-05-04,3.1183130741119385 +HON,1970-05-05,3.0984508991241455 +HON,1970-05-06,3.0984508991241455 +HON,1970-05-07,3.0587270259857178 +HON,1970-05-08,3.019002914428711 +HON,1970-05-11,2.9594180583953857 +HON,1970-05-12,2.9395558834075928 +HON,1970-05-13,2.899832010269165 +HON,1970-05-14,2.8601090908050537 +HON,1970-05-15,2.899832010269165 +HON,1970-05-18,2.899832010269165 +HON,1970-05-19,2.780661106109619 +HON,1970-05-20,2.701214075088501 +HON,1970-05-21,2.780661106109619 +HON,1970-05-22,2.760798931121826 +HON,1970-05-25,2.562180995941162 +HON,1970-05-26,2.5820419788360596 +HON,1970-05-27,2.800523042678833 +HON,1970-05-28,3.038865089416504 +HON,1970-05-29,3.1381750106811523 +HON,1970-06-01,3.0984508991241455 +HON,1970-06-02,3.038865089416504 +HON,1970-06-03,3.0785889625549316 +HON,1970-06-04,2.9792799949645996 +HON,1970-06-05,2.919693946838379 +HON,1970-06-08,2.919693946838379 +HON,1970-06-09,2.8601090908050537 +HON,1970-06-10,2.820384979248047 +HON,1970-06-11,2.780661106109619 +HON,1970-06-12,2.780661106109619 +HON,1970-06-15,2.780661106109619 +HON,1970-06-16,2.820384979248047 +HON,1970-06-17,2.8402469158172607 +HON,1970-06-18,2.820384979248047 +HON,1970-06-19,2.8402469158172607 +HON,1970-06-22,2.7409369945526123 +HON,1970-06-23,2.701214075088501 +HON,1970-06-24,2.6416280269622803 +HON,1970-06-25,2.721076011657715 +HON,1970-06-26,2.780661106109619 +HON,1970-06-29,2.661489963531494 +HON,1970-06-30,2.701214075088501 +HON,1970-07-01,2.800523042678833 +HON,1970-07-02,2.780661106109619 +HON,1970-07-06,2.681351900100708 +HON,1970-07-07,2.701214075088501 +HON,1970-07-08,2.681351900100708 +HON,1970-07-09,2.780661106109619 +HON,1970-07-10,2.899832010269165 +HON,1970-07-13,3.1183130741119385 +HON,1970-07-14,3.0587270259857178 +HON,1970-07-15,3.0785889625549316 +HON,1970-07-16,3.038865089416504 +HON,1970-07-17,3.0587270259857178 +HON,1970-07-20,2.919693946838379 +HON,1970-07-21,2.8601090908050537 +HON,1970-07-22,2.919693946838379 +HON,1970-07-23,3.0785889625549316 +HON,1970-07-24,3.038865089416504 +HON,1970-07-27,3.038865089416504 +HON,1970-07-28,2.9991419315338135 +HON,1970-07-29,3.019002914428711 +HON,1970-07-30,2.919693946838379 +HON,1970-07-31,2.9792799949645996 +HON,1970-08-03,2.899832010269165 +HON,1970-08-04,2.879970073699951 +HON,1970-08-05,2.8601090908050537 +HON,1970-08-06,2.820384979248047 +HON,1970-08-07,2.8601090908050537 +HON,1970-08-10,2.8402469158172607 +HON,1970-08-11,2.8601090908050537 +HON,1970-08-12,2.8601090908050537 +HON,1970-08-13,2.820384979248047 +HON,1970-08-14,2.8402469158172607 +HON,1970-08-17,2.800523042678833 +HON,1970-08-18,2.8402469158172607 +HON,1970-08-19,2.8601090908050537 +HON,1970-08-20,2.899832010269165 +HON,1970-08-21,3.0785889625549316 +HON,1970-08-24,3.1381750106811523 +HON,1970-08-25,3.2573459148406982 +HON,1970-08-26,3.3566548824310303 +HON,1970-08-27,3.3566548824310303 +HON,1970-08-28,3.416240930557251 +HON,1970-08-31,3.495687961578369 +HON,1970-09-01,3.3367929458618164 +HON,1970-09-02,3.3765170574188232 +HON,1970-09-03,3.3765170574188232 +HON,1970-09-04,3.297070026397705 +HON,1970-09-08,3.2573459148406982 +HON,1970-09-09,3.2573459148406982 +HON,1970-09-10,3.2176220417022705 +HON,1970-09-11,3.2573459148406982 +HON,1970-09-14,3.2176220417022705 +HON,1970-09-15,3.1381750106811523 +HON,1970-09-16,3.2374839782714844 +HON,1970-09-17,3.1778979301452637 +HON,1970-09-18,3.2176220417022705 +HON,1970-09-21,3.1778979301452637 +HON,1970-09-22,3.158036947250366 +HON,1970-09-23,3.0984508991241455 +HON,1970-09-24,3.1381750106811523 +HON,1970-09-25,3.0984508991241455 +HON,1970-09-28,3.038865089416504 +HON,1970-09-29,3.0984508991241455 +HON,1970-09-30,3.1183130741119385 +HON,1970-10-01,3.0785889625549316 +HON,1970-10-02,3.1183130741119385 +HON,1970-10-05,3.1778979301452637 +HON,1970-10-06,3.2374839782714844 +HON,1970-10-07,3.2573459148406982 +HON,1970-10-08,3.1977601051330566 +HON,1970-10-09,3.1183130741119385 +HON,1970-10-12,3.0785889625549316 +HON,1970-10-13,3.019002914428711 +HON,1970-10-14,2.9395558834075928 +HON,1970-10-15,2.9991419315338135 +HON,1970-10-16,2.9991419315338135 +HON,1970-10-19,2.9594180583953857 +HON,1970-10-20,2.919693946838379 +HON,1970-10-21,2.919693946838379 +HON,1970-10-22,2.8601090908050537 +HON,1970-10-23,2.899832010269165 +HON,1970-10-26,2.9594180583953857 +HON,1970-10-27,2.899832010269165 +HON,1970-10-28,2.879970073699951 +HON,1970-10-29,2.899832010269165 +HON,1970-10-30,2.899832010269165 +HON,1970-11-02,2.8601090908050537 +HON,1970-11-03,2.919693946838379 +HON,1970-11-04,2.8601090908050537 +HON,1970-11-05,2.8601090908050537 +HON,1970-11-06,2.780661106109619 +HON,1970-11-09,2.8402469158172607 +HON,1970-11-10,2.8402469158172607 +HON,1970-11-11,2.8601090908050537 +HON,1970-11-12,2.780661106109619 +HON,1970-11-13,2.780661106109619 +HON,1970-11-16,2.780661106109619 +HON,1970-11-17,2.800523042678833 +HON,1970-11-18,2.820384979248047 +HON,1970-11-19,2.760798931121826 +HON,1970-11-20,2.780661106109619 +HON,1970-11-23,2.820384979248047 +HON,1970-11-24,2.8402469158172607 +HON,1970-11-25,2.820384979248047 +HON,1970-11-27,2.8601090908050537 +HON,1970-11-30,2.899832010269165 +HON,1970-12-01,2.8601090908050537 +HON,1970-12-02,2.919693946838379 +HON,1970-12-03,3.0785889625549316 +HON,1970-12-04,3.1778979301452637 +HON,1970-12-07,3.2176220417022705 +HON,1970-12-08,3.1778979301452637 +HON,1970-12-09,3.2176220417022705 +HON,1970-12-10,3.2573459148406982 +HON,1970-12-11,3.3367929458618164 +HON,1970-12-14,3.3367929458618164 +HON,1970-12-15,3.3566548824310303 +HON,1970-12-16,3.416240930557251 +HON,1970-12-17,3.495687961578369 +HON,1970-12-18,3.55527400970459 +HON,1970-12-21,3.55527400970459 +HON,1970-12-22,3.6744449138641357 +HON,1970-12-23,3.654582977294922 +HON,1970-12-24,3.654582977294922 +HON,1970-12-28,3.634721040725708 +HON,1970-12-29,3.7936160564422607 +HON,1970-12-30,3.8730640411376953 +HON,1970-12-31,3.8333399295806885 +HON,1971-01-04,3.7141690254211426 +HON,1971-01-05,3.7538928985595703 +HON,1971-01-06,3.8532021045684814 +HON,1971-01-07,3.9525110721588135 +HON,1971-01-08,4.031959056854248 +HON,1971-01-11,4.051819801330566 +HON,1971-01-12,4.051819801330566 +HON,1971-01-13,4.091544151306152 +HON,1971-01-14,4.091544151306152 +HON,1971-01-15,4.071681976318359 +HON,1971-01-18,3.9723730087280273 +HON,1971-01-19,3.9525110721588135 +HON,1971-01-20,3.892925977706909 +HON,1971-01-21,3.9326488971710205 +HON,1971-01-22,3.9525110721588135 +HON,1971-01-25,3.892925977706909 +HON,1971-01-26,3.892925977706909 +HON,1971-01-27,3.8532021045684814 +HON,1971-01-28,3.892925977706909 +HON,1971-01-29,3.9127869606018066 +HON,1971-02-01,4.012096881866455 +HON,1971-02-02,4.091544151306152 +HON,1971-02-03,4.409334182739258 +HON,1971-02-04,4.290163040161133 +HON,1971-02-05,4.349748134613037 +HON,1971-02-08,4.349748134613037 +HON,1971-02-09,4.429195880889893 +HON,1971-02-10,4.369609832763672 +HON,1971-02-11,4.4490580558776855 +HON,1971-02-12,4.4490580558776855 +HON,1971-02-16,4.528504848480225 +HON,1971-02-17,4.548367023468018 +HON,1971-02-18,4.5682291984558105 +HON,1971-02-19,4.50864315032959 +HON,1971-02-22,4.4490580558776855 +HON,1971-02-23,4.4490580558776855 +HON,1971-02-24,4.548367023468018 +HON,1971-02-25,4.5682291984558105 +HON,1971-02-26,4.50864315032959 +HON,1971-03-01,4.488781929016113 +HON,1971-03-02,4.4490580558776855 +HON,1971-03-03,4.429195880889893 +HON,1971-03-04,4.4490580558776855 +HON,1971-03-05,4.369609832763672 +HON,1971-03-08,4.349748134613037 +HON,1971-03-09,4.349748134613037 +HON,1971-03-10,4.3298869132995605 +HON,1971-03-11,4.4490580558776855 +HON,1971-03-12,4.4490580558776855 +HON,1971-03-15,4.50864315032959 +HON,1971-03-16,4.4490580558776855 +HON,1971-03-17,4.4490580558776855 +HON,1971-03-18,4.409334182739258 +HON,1971-03-19,4.250439167022705 +HON,1971-03-22,4.310025215148926 +HON,1971-03-23,4.3298869132995605 +HON,1971-03-24,4.3298869132995605 +HON,1971-03-25,4.290163040161133 +HON,1971-03-26,4.290163040161133 +HON,1971-03-29,4.27030086517334 +HON,1971-03-30,4.210714817047119 +HON,1971-03-31,4.210714817047119 +HON,1971-04-01,4.230576992034912 +HON,1971-04-02,4.210714817047119 +HON,1971-04-05,4.190854072570801 +HON,1971-04-06,4.290163040161133 +HON,1971-04-07,4.310025215148926 +HON,1971-04-08,4.349748134613037 +HON,1971-04-12,4.409334182739258 +HON,1971-04-13,4.488781929016113 +HON,1971-04-14,4.70726203918457 +HON,1971-04-15,4.746985912322998 +HON,1971-04-16,4.746985912322998 +HON,1971-04-19,4.806571006774902 +HON,1971-04-20,4.588090896606445 +HON,1971-04-21,4.627814769744873 +HON,1971-04-22,4.607953071594238 +HON,1971-04-23,4.727124214172363 +HON,1971-04-26,4.786708831787109 +HON,1971-04-27,4.70726203918457 +HON,1971-04-28,4.806571006774902 +HON,1971-04-29,4.70726203918457 +HON,1971-04-30,4.727124214172363 +HON,1971-05-03,4.627814769744873 +HON,1971-05-04,4.727124214172363 +HON,1971-05-05,4.886019229888916 +HON,1971-05-06,5.08463716506958 +HON,1971-05-07,5.08463716506958 +HON,1971-05-10,5.08463716506958 +HON,1971-05-11,5.08463716506958 +HON,1971-05-12,5.1839470863342285 +HON,1971-05-13,5.2832560539245605 +HON,1971-05-14,5.362703800201416 +HON,1971-05-17,5.0647759437561035 +HON,1971-05-18,5.025052070617676 +HON,1971-05-19,4.945603847503662 +HON,1971-05-20,5.025052070617676 +HON,1971-05-21,5.005189895629883 +HON,1971-05-24,4.985328197479248 +HON,1971-05-25,4.965466022491455 +HON,1971-05-26,4.746985912322998 +HON,1971-05-27,4.806571006774902 +HON,1971-05-28,4.826433181762695 +HON,1971-06-01,4.806571006774902 +HON,1971-06-02,4.84629487991333 +HON,1971-06-03,5.144223213195801 +HON,1971-06-04,5.0449137687683105 +HON,1971-06-07,5.025052070617676 +HON,1971-06-08,5.005189895629883 +HON,1971-06-09,5.025052070617676 +HON,1971-06-10,5.0647759437561035 +HON,1971-06-11,5.104498863220215 +HON,1971-06-14,5.104498863220215 +HON,1971-06-15,5.08463716506958 +HON,1971-06-16,5.144223213195801 +HON,1971-06-17,5.1640849113464355 +HON,1971-06-18,5.025052070617676 +HON,1971-06-21,4.866157054901123 +HON,1971-06-22,4.925743103027344 +HON,1971-06-23,4.965466022491455 +HON,1971-06-24,5.005189895629883 +HON,1971-06-25,5.0449137687683105 +HON,1971-06-28,5.0449137687683105 +HON,1971-06-29,5.005189895629883 +HON,1971-06-30,5.104498863220215 +HON,1971-07-01,5.104498863220215 +HON,1971-07-02,4.985328197479248 +HON,1971-07-06,5.124361038208008 +HON,1971-07-07,5.1839470863342285 +HON,1971-07-08,5.263393878936768 +HON,1971-07-09,5.3031182289123535 +HON,1971-07-12,5.322979927062988 +HON,1971-07-13,5.243532180786133 +HON,1971-07-14,5.2832560539245605 +HON,1971-07-15,5.243532180786133 +HON,1971-07-16,5.243532180786133 +HON,1971-07-19,5.223670959472656 +HON,1971-07-20,5.243532180786133 +HON,1971-07-21,5.263393878936768 +HON,1971-07-22,5.243532180786133 +HON,1971-07-23,5.124361038208008 +HON,1971-07-26,5.025052070617676 +HON,1971-07-27,4.945603847503662 +HON,1971-07-28,5.005189895629883 +HON,1971-07-29,4.925743103027344 +HON,1971-07-30,4.826433181762695 +HON,1971-08-02,4.786708831787109 +HON,1971-08-03,4.70726203918457 +HON,1971-08-04,4.667538166046143 +HON,1971-08-05,4.687399864196777 +HON,1971-08-06,4.64767599105835 +HON,1971-08-09,4.64767599105835 +HON,1971-08-10,4.64767599105835 +HON,1971-08-11,4.746985912322998 +HON,1971-08-12,4.826433181762695 +HON,1971-08-13,4.806571006774902 +HON,1971-08-16,5.1640849113464355 +HON,1971-08-17,5.1839470863342285 +HON,1971-08-18,5.1640849113464355 +HON,1971-08-19,4.985328197479248 +HON,1971-08-20,4.945603847503662 +HON,1971-08-23,5.0647759437561035 +HON,1971-08-24,5.0647759437561035 +HON,1971-08-25,5.08463716506958 +HON,1971-08-26,5.203808784484863 +HON,1971-08-27,5.203808784484863 +HON,1971-08-30,5.243532180786133 +HON,1971-08-31,5.2832560539245605 +HON,1971-09-01,5.4024271965026855 +HON,1971-09-02,5.442151069641113 +HON,1971-09-03,5.442151069641113 +HON,1971-09-07,5.501737117767334 +HON,1971-09-08,5.462012767791748 +HON,1971-09-09,5.442151069641113 +HON,1971-09-10,5.4024271965026855 +HON,1971-09-13,5.342842102050781 +HON,1971-09-14,5.322979927062988 +HON,1971-09-15,5.3031182289123535 +HON,1971-09-16,5.263393878936768 +HON,1971-09-17,5.243532180786133 +HON,1971-09-20,5.243532180786133 +HON,1971-09-21,5.2832560539245605 +HON,1971-09-22,5.223670959472656 +HON,1971-09-23,5.144223213195801 +HON,1971-09-24,5.1640849113464355 +HON,1971-09-27,5.1640849113464355 +HON,1971-09-28,5.144223213195801 +HON,1971-09-29,5.1640849113464355 +HON,1971-09-30,5.144223213195801 +HON,1971-10-01,5.144223213195801 +HON,1971-10-04,5.144223213195801 +HON,1971-10-05,5.1640849113464355 +HON,1971-10-06,5.1839470863342285 +HON,1971-10-07,5.263393878936768 +HON,1971-10-08,5.243532180786133 +HON,1971-10-11,5.223670959472656 +HON,1971-10-12,5.263393878936768 +HON,1971-10-13,5.2832560539245605 +HON,1971-10-14,5.223670959472656 +HON,1971-10-15,5.0449137687683105 +HON,1971-10-18,5.0647759437561035 +HON,1971-10-19,4.727124214172363 +HON,1971-10-20,4.627814769744873 +HON,1971-10-21,4.548367023468018 +HON,1971-10-22,4.627814769744873 +HON,1971-10-25,4.588090896606445 +HON,1971-10-26,4.528504848480225 +HON,1971-10-27,4.369609832763672 +HON,1971-10-28,4.27030086517334 +HON,1971-10-29,4.369609832763672 +HON,1971-11-01,4.369609832763672 +HON,1971-11-02,4.409334182739258 +HON,1971-11-03,4.4490580558776855 +HON,1971-11-04,4.369609832763672 +HON,1971-11-05,4.349748134613037 +HON,1971-11-08,4.349748134613037 +HON,1971-11-09,4.3298869132995605 +HON,1971-11-10,4.310025215148926 +HON,1971-11-11,4.13126802444458 +HON,1971-11-12,4.13126802444458 +HON,1971-11-15,4.13126802444458 +HON,1971-11-16,4.190854072570801 +HON,1971-11-17,4.250439167022705 +HON,1971-11-18,4.230576992034912 +HON,1971-11-19,4.210714817047119 +HON,1971-11-22,4.071681976318359 +HON,1971-11-23,4.012096881866455 +HON,1971-11-24,4.13126802444458 +HON,1971-11-26,4.27030086517334 +HON,1971-11-29,4.369609832763672 +HON,1971-11-30,4.369609832763672 +HON,1971-12-01,4.50864315032959 +HON,1971-12-02,4.488781929016113 +HON,1971-12-03,4.488781929016113 +HON,1971-12-06,4.488781929016113 +HON,1971-12-07,4.488781929016113 +HON,1971-12-08,4.528504848480225 +HON,1971-12-09,4.488781929016113 +HON,1971-12-10,4.488781929016113 +HON,1971-12-13,4.488781929016113 +HON,1971-12-14,4.488781929016113 +HON,1971-12-15,4.50864315032959 +HON,1971-12-16,4.4689202308654785 +HON,1971-12-17,4.389472007751465 +HON,1971-12-20,4.5682291984558105 +HON,1971-12-21,4.70726203918457 +HON,1971-12-22,4.5682291984558105 +HON,1971-12-23,4.5682291984558105 +HON,1971-12-27,4.5682291984558105 +HON,1971-12-28,4.5682291984558105 +HON,1971-12-29,4.588090896606445 +HON,1971-12-30,4.588090896606445 +HON,1971-12-31,4.627814769744873 +HON,1972-01-03,4.607953071594238 +HON,1972-01-04,4.5682291984558105 +HON,1972-01-05,4.64767599105835 +HON,1972-01-06,4.766848087310791 +HON,1972-01-07,4.70726203918457 +HON,1972-01-10,4.727124214172363 +HON,1972-01-11,4.667538166046143 +HON,1972-01-12,4.64767599105835 +HON,1972-01-13,4.687399864196777 +HON,1972-01-14,4.687399864196777 +HON,1972-01-17,4.727124214172363 +HON,1972-01-18,4.70726203918457 +HON,1972-01-19,4.766848087310791 +HON,1972-01-20,4.727124214172363 +HON,1972-01-21,4.826433181762695 +HON,1972-01-24,4.786708831787109 +HON,1972-01-25,4.766848087310791 +HON,1972-01-26,4.786708831787109 +HON,1972-01-27,4.826433181762695 +HON,1972-01-28,5.005189895629883 +HON,1972-01-31,5.104498863220215 +HON,1972-02-01,5.104498863220215 +HON,1972-02-02,5.104498863220215 +HON,1972-02-03,5.104498863220215 +HON,1972-02-04,5.08463716506958 +HON,1972-02-07,4.965466022491455 +HON,1972-02-08,4.925743103027344 +HON,1972-02-09,4.945603847503662 +HON,1972-02-10,4.925743103027344 +HON,1972-02-11,4.766848087310791 +HON,1972-02-14,4.64767599105835 +HON,1972-02-15,4.746985912322998 +HON,1972-02-16,4.786708831787109 +HON,1972-02-17,4.727124214172363 +HON,1972-02-18,4.687399864196777 +HON,1972-02-22,4.786708831787109 +HON,1972-02-23,4.727124214172363 +HON,1972-02-24,4.766848087310791 +HON,1972-02-25,4.746985912322998 +HON,1972-02-28,4.766848087310791 +HON,1972-02-29,4.766848087310791 +HON,1972-03-01,4.786708831787109 +HON,1972-03-02,4.806571006774902 +HON,1972-03-03,4.806571006774902 +HON,1972-03-06,4.727124214172363 +HON,1972-03-07,4.687399864196777 +HON,1972-03-08,4.588090896606445 +HON,1972-03-09,4.627814769744873 +HON,1972-03-10,4.607953071594238 +HON,1972-03-13,4.528504848480225 +HON,1972-03-14,4.4689202308654785 +HON,1972-03-15,4.64767599105835 +HON,1972-03-16,4.548367023468018 +HON,1972-03-17,4.667538166046143 +HON,1972-03-20,4.627814769744873 +HON,1972-03-21,4.5682291984558105 +HON,1972-03-22,4.607953071594238 +HON,1972-03-23,4.786708831787109 +HON,1972-03-24,4.925743103027344 +HON,1972-03-27,4.806571006774902 +HON,1972-03-28,4.687399864196777 +HON,1972-03-29,4.746985912322998 +HON,1972-03-30,4.905880928039551 +HON,1972-04-03,4.826433181762695 +HON,1972-04-04,4.84629487991333 +HON,1972-04-05,4.84629487991333 +HON,1972-04-06,4.866157054901123 +HON,1972-04-07,4.905880928039551 +HON,1972-04-10,5.203808784484863 +HON,1972-04-11,5.42228889465332 +HON,1972-04-12,5.620907783508301 +HON,1972-04-13,5.700355052947998 +HON,1972-04-14,5.720217227935791 +HON,1972-04-17,5.819526195526123 +HON,1972-04-18,5.660632133483887 +HON,1972-04-19,5.541460037231445 +HON,1972-04-20,5.442151069641113 +HON,1972-04-21,5.243532180786133 +HON,1972-04-24,5.362703800201416 +HON,1972-04-25,5.382565021514893 +HON,1972-04-26,5.42228889465332 +HON,1972-04-27,5.342842102050781 +HON,1972-04-28,5.322979927062988 +HON,1972-05-01,5.1640849113464355 +HON,1972-05-02,5.203808784484863 +HON,1972-05-03,5.1640849113464355 +HON,1972-05-04,5.104498863220215 +HON,1972-05-05,5.1839470863342285 +HON,1972-05-08,5.1640849113464355 +HON,1972-05-09,5.124361038208008 +HON,1972-05-10,5.1640849113464355 +HON,1972-05-11,5.0449137687683105 +HON,1972-05-12,5.005189895629883 +HON,1972-05-15,4.925743103027344 +HON,1972-05-16,5.005189895629883 +HON,1972-05-17,5.005189895629883 +HON,1972-05-18,5.104498863220215 +HON,1972-05-19,5.144223213195801 +HON,1972-05-22,5.2832560539245605 +HON,1972-05-23,5.263393878936768 +HON,1972-05-24,5.243532180786133 +HON,1972-05-25,5.1640849113464355 +HON,1972-05-26,5.1640849113464355 +HON,1972-05-30,4.905880928039551 +HON,1972-05-31,4.866157054901123 +HON,1972-06-01,4.945603847503662 +HON,1972-06-02,4.925743103027344 +HON,1972-06-05,4.945603847503662 +HON,1972-06-06,4.985328197479248 +HON,1972-06-07,4.905880928039551 +HON,1972-06-08,4.766848087310791 +HON,1972-06-09,4.766848087310791 +HON,1972-06-12,4.727124214172363 +HON,1972-06-13,4.667538166046143 +HON,1972-06-14,4.766848087310791 +HON,1972-06-15,4.806571006774902 +HON,1972-06-16,4.806571006774902 +HON,1972-06-19,4.727124214172363 +HON,1972-06-20,4.766848087310791 +HON,1972-06-21,4.64767599105835 +HON,1972-06-22,4.687399864196777 +HON,1972-06-23,4.70726203918457 +HON,1972-06-26,4.64767599105835 +HON,1972-06-27,4.667538166046143 +HON,1972-06-28,4.727124214172363 +HON,1972-06-29,4.607953071594238 +HON,1972-06-30,4.687399864196777 +HON,1972-07-03,4.687399864196777 +HON,1972-07-05,4.687399864196777 +HON,1972-07-06,4.786708831787109 +HON,1972-07-07,4.786708831787109 +HON,1972-07-10,4.766848087310791 +HON,1972-07-11,4.687399864196777 +HON,1972-07-12,4.64767599105835 +HON,1972-07-13,4.50864315032959 +HON,1972-07-14,4.4689202308654785 +HON,1972-07-17,4.548367023468018 +HON,1972-07-18,4.310025215148926 +HON,1972-07-19,4.310025215148926 +HON,1972-07-20,4.310025215148926 +HON,1972-07-21,4.3298869132995605 +HON,1972-07-24,4.4490580558776855 +HON,1972-07-25,4.528504848480225 +HON,1972-07-26,4.488781929016113 +HON,1972-07-27,4.488781929016113 +HON,1972-07-28,4.488781929016113 +HON,1972-07-31,4.409334182739258 +HON,1972-08-01,4.4490580558776855 +HON,1972-08-02,4.50864315032959 +HON,1972-08-03,4.488781929016113 +HON,1972-08-04,4.528504848480225 +HON,1972-08-07,4.528504848480225 +HON,1972-08-08,4.409334182739258 +HON,1972-08-09,4.607953071594238 +HON,1972-08-10,4.607953071594238 +HON,1972-08-11,4.607953071594238 +HON,1972-08-14,4.687399864196777 +HON,1972-08-15,4.70726203918457 +HON,1972-08-16,4.84629487991333 +HON,1972-08-17,4.84629487991333 +HON,1972-08-18,4.786708831787109 +HON,1972-08-21,4.84629487991333 +HON,1972-08-22,4.866157054901123 +HON,1972-08-23,4.806571006774902 +HON,1972-08-24,4.766848087310791 +HON,1972-08-25,4.786708831787109 +HON,1972-08-28,4.766848087310791 +HON,1972-08-29,4.727124214172363 +HON,1972-08-30,4.64767599105835 +HON,1972-08-31,4.687399864196777 +HON,1972-09-01,4.727124214172363 +HON,1972-09-05,4.746985912322998 +HON,1972-09-06,4.786708831787109 +HON,1972-09-07,4.766848087310791 +HON,1972-09-08,4.70726203918457 +HON,1972-09-11,4.687399864196777 +HON,1972-09-12,4.627814769744873 +HON,1972-09-13,4.607953071594238 +HON,1972-09-14,4.528504848480225 +HON,1972-09-15,4.528504848480225 +HON,1972-09-18,4.488781929016113 +HON,1972-09-19,4.429195880889893 +HON,1972-09-20,4.429195880889893 +HON,1972-09-21,4.50864315032959 +HON,1972-09-22,4.5682291984558105 +HON,1972-09-25,4.5682291984558105 +HON,1972-09-26,4.627814769744873 +HON,1972-09-27,4.627814769744873 +HON,1972-09-28,4.5682291984558105 +HON,1972-09-29,4.528504848480225 +HON,1972-10-02,4.50864315032959 +HON,1972-10-03,4.528504848480225 +HON,1972-10-04,4.548367023468018 +HON,1972-10-05,4.4490580558776855 +HON,1972-10-06,4.4490580558776855 +HON,1972-10-09,4.349748134613037 +HON,1972-10-10,4.4490580558776855 +HON,1972-10-11,4.4490580558776855 +HON,1972-10-12,4.369609832763672 +HON,1972-10-13,4.27030086517334 +HON,1972-10-16,4.310025215148926 +HON,1972-10-17,4.349748134613037 +HON,1972-10-18,4.3298869132995605 +HON,1972-10-19,4.250439167022705 +HON,1972-10-20,4.27030086517334 +HON,1972-10-23,4.190854072570801 +HON,1972-10-24,4.190854072570801 +HON,1972-10-25,4.349748134613037 +HON,1972-10-26,4.4490580558776855 +HON,1972-10-27,4.4490580558776855 +HON,1972-10-30,4.488781929016113 +HON,1972-10-31,4.4490580558776855 +HON,1972-11-01,4.4490580558776855 +HON,1972-11-02,4.50864315032959 +HON,1972-11-03,4.64767599105835 +HON,1972-11-06,4.826433181762695 +HON,1972-11-08,4.806571006774902 +HON,1972-11-09,4.786708831787109 +HON,1972-11-10,4.687399864196777 +HON,1972-11-13,4.70726203918457 +HON,1972-11-14,4.766848087310791 +HON,1972-11-15,4.746985912322998 +HON,1972-11-16,4.727124214172363 +HON,1972-11-17,4.786708831787109 +HON,1972-11-20,4.826433181762695 +HON,1972-11-21,4.786708831787109 +HON,1972-11-22,4.826433181762695 +HON,1972-11-24,4.826433181762695 +HON,1972-11-27,4.826433181762695 +HON,1972-11-28,4.806571006774902 +HON,1972-11-29,4.727124214172363 +HON,1972-11-30,4.806571006774902 +HON,1972-12-01,4.965466022491455 +HON,1972-12-04,4.985328197479248 +HON,1972-12-05,4.945603847503662 +HON,1972-12-06,4.886019229888916 +HON,1972-12-07,4.886019229888916 +HON,1972-12-08,4.925743103027344 +HON,1972-12-11,4.965466022491455 +HON,1972-12-12,4.905880928039551 +HON,1972-12-13,4.806571006774902 +HON,1972-12-14,4.766848087310791 +HON,1972-12-15,4.727124214172363 +HON,1972-12-18,4.70726203918457 +HON,1972-12-19,4.627814769744873 +HON,1972-12-20,4.687399864196777 +HON,1972-12-21,4.667538166046143 +HON,1972-12-22,4.687399864196777 +HON,1972-12-26,4.627814769744873 +HON,1972-12-27,4.528504848480225 +HON,1972-12-29,4.607953071594238 +HON,1973-01-02,4.667538166046143 +HON,1973-01-03,4.70726203918457 +HON,1973-01-04,4.64767599105835 +HON,1973-01-05,4.607953071594238 +HON,1973-01-08,4.627814769744873 +HON,1973-01-09,4.667538166046143 +HON,1973-01-10,4.727124214172363 +HON,1973-01-11,4.786708831787109 +HON,1973-01-12,4.70726203918457 +HON,1973-01-15,4.64767599105835 +HON,1973-01-16,4.50864315032959 +HON,1973-01-17,4.64767599105835 +HON,1973-01-18,4.70726203918457 +HON,1973-01-19,4.5682291984558105 +HON,1973-01-22,4.866157054901123 +HON,1973-01-23,4.866157054901123 +HON,1973-01-24,4.746985912322998 +HON,1973-01-26,4.727124214172363 +HON,1973-01-29,4.766848087310791 +HON,1973-01-30,4.766848087310791 +HON,1973-01-31,4.84629487991333 +HON,1973-02-01,4.806571006774902 +HON,1973-02-02,4.84629487991333 +HON,1973-02-05,4.826433181762695 +HON,1973-02-06,4.965466022491455 +HON,1973-02-07,4.985328197479248 +HON,1973-02-08,4.905880928039551 +HON,1973-02-09,5.104498863220215 +HON,1973-02-12,5.223670959472656 +HON,1973-02-13,5.203808784484863 +HON,1973-02-14,5.104498863220215 +HON,1973-02-15,5.203808784484863 +HON,1973-02-16,5.263393878936768 +HON,1973-02-20,5.2832560539245605 +HON,1973-02-21,5.1640849113464355 +HON,1973-02-22,5.1839470863342285 +HON,1973-02-23,5.1839470863342285 +HON,1973-02-26,5.104498863220215 +HON,1973-02-27,5.005189895629883 +HON,1973-02-28,5.124361038208008 +HON,1973-03-01,5.104498863220215 +HON,1973-03-02,5.104498863220215 +HON,1973-03-05,5.005189895629883 +HON,1973-03-06,5.08463716506958 +HON,1973-03-07,5.203808784484863 +HON,1973-03-08,5.223670959472656 +HON,1973-03-09,5.2832560539245605 +HON,1973-03-12,5.263393878936768 +HON,1973-03-13,5.322979927062988 +HON,1973-03-14,5.4024271965026855 +HON,1973-03-15,5.362703800201416 +HON,1973-03-16,5.382565021514893 +HON,1973-03-19,5.342842102050781 +HON,1973-03-20,5.382565021514893 +HON,1973-03-21,5.362703800201416 +HON,1973-03-22,5.263393878936768 +HON,1973-03-23,5.263393878936768 +HON,1973-03-26,5.2832560539245605 +HON,1973-03-27,5.3031182289123535 +HON,1973-03-28,5.362703800201416 +HON,1973-03-29,5.481874942779541 +HON,1973-03-30,5.481874942779541 +HON,1973-04-02,5.4024271965026855 +HON,1973-04-03,5.342842102050781 +HON,1973-04-04,5.322979927062988 +HON,1973-04-05,5.1640849113464355 +HON,1973-04-06,5.223670959472656 +HON,1973-04-09,5.2832560539245605 +HON,1973-04-10,5.442151069641113 +HON,1973-04-11,5.462012767791748 +HON,1973-04-12,5.581183910369873 +HON,1973-04-13,5.541460037231445 +HON,1973-04-16,5.601046085357666 +HON,1973-04-17,5.561322212219238 +HON,1973-04-18,5.620907783508301 +HON,1973-04-19,5.660632133483887 +HON,1973-04-23,5.640769958496094 +HON,1973-04-24,5.481874942779541 +HON,1973-04-25,5.4024271965026855 +HON,1973-04-26,5.4024271965026855 +HON,1973-04-27,5.4024271965026855 +HON,1973-04-30,5.322979927062988 +HON,1973-05-01,5.382565021514893 +HON,1973-05-02,5.4024271965026855 +HON,1973-05-03,5.263393878936768 +HON,1973-05-04,5.263393878936768 +HON,1973-05-07,5.2832560539245605 +HON,1973-05-08,5.462012767791748 +HON,1973-05-09,5.541460037231445 +HON,1973-05-10,5.561322212219238 +HON,1973-05-11,5.4024271965026855 +HON,1973-05-14,5.2832560539245605 +HON,1973-05-15,5.481874942779541 +HON,1973-05-16,5.561322212219238 +HON,1973-05-17,5.541460037231445 +HON,1973-05-18,5.362703800201416 +HON,1973-05-21,5.005189895629883 +HON,1973-05-22,5.243532180786133 +HON,1973-05-23,5.203808784484863 +HON,1973-05-24,5.501737117767334 +HON,1973-05-25,5.521597862243652 +HON,1973-05-29,5.501737117767334 +HON,1973-05-30,5.362703800201416 +HON,1973-05-31,5.263393878936768 +HON,1973-06-01,5.2832560539245605 +HON,1973-06-04,5.203808784484863 +HON,1973-06-05,5.243532180786133 +HON,1973-06-06,5.203808784484863 +HON,1973-06-07,5.2832560539245605 +HON,1973-06-08,5.2832560539245605 +HON,1973-06-11,5.2832560539245605 +HON,1973-06-12,5.501737117767334 +HON,1973-06-13,5.501737117767334 +HON,1973-06-14,5.442151069641113 +HON,1973-06-15,5.243532180786133 +HON,1973-06-18,5.0449137687683105 +HON,1973-06-19,5.08463716506958 +HON,1973-06-20,5.124361038208008 +HON,1973-06-21,5.124361038208008 +HON,1973-06-22,5.243532180786133 +HON,1973-06-25,5.2832560539245605 +HON,1973-06-26,5.243532180786133 +HON,1973-06-27,5.362703800201416 +HON,1973-06-28,5.42228889465332 +HON,1973-06-29,5.382565021514893 +HON,1973-07-02,5.4024271965026855 +HON,1973-07-03,5.342842102050781 +HON,1973-07-05,5.243532180786133 +HON,1973-07-06,5.223670959472656 +HON,1973-07-09,5.1640849113464355 +HON,1973-07-10,5.322979927062988 +HON,1973-07-11,5.462012767791748 +HON,1973-07-12,5.442151069641113 +HON,1973-07-13,5.442151069641113 +HON,1973-07-16,5.4024271965026855 +HON,1973-07-17,5.4024271965026855 +HON,1973-07-18,5.462012767791748 +HON,1973-07-19,5.42228889465332 +HON,1973-07-20,5.462012767791748 +HON,1973-07-23,5.541460037231445 +HON,1973-07-24,5.581183910369873 +HON,1973-07-25,5.819526195526123 +HON,1973-07-26,5.7798027992248535 +HON,1973-07-27,5.7798027992248535 +HON,1973-07-30,5.839387893676758 +HON,1973-07-31,5.819526195526123 +HON,1973-08-01,5.759941101074219 +HON,1973-08-02,5.680492877960205 +HON,1973-08-03,5.660632133483887 +HON,1973-08-06,5.740078926086426 +HON,1973-08-07,5.640769958496094 +HON,1973-08-08,5.660632133483887 +HON,1973-08-09,5.620907783508301 +HON,1973-08-10,5.601046085357666 +HON,1973-08-13,5.561322212219238 +HON,1973-08-14,5.481874942779541 +HON,1973-08-15,5.462012767791748 +HON,1973-08-16,5.501737117767334 +HON,1973-08-17,5.481874942779541 +HON,1973-08-20,5.42228889465332 +HON,1973-08-21,5.322979927062988 +HON,1973-08-22,5.1640849113464355 +HON,1973-08-23,5.243532180786133 +HON,1973-08-24,5.263393878936768 +HON,1973-08-27,5.322979927062988 +HON,1973-08-28,5.442151069641113 +HON,1973-08-29,5.561322212219238 +HON,1973-08-30,5.640769958496094 +HON,1973-08-31,5.601046085357666 +HON,1973-09-04,5.620907783508301 +HON,1973-09-05,5.601046085357666 +HON,1973-09-06,5.581183910369873 +HON,1973-09-07,5.620907783508301 +HON,1973-09-10,5.581183910369873 +HON,1973-09-11,5.601046085357666 +HON,1973-09-12,5.640769958496094 +HON,1973-09-13,5.680492877960205 +HON,1973-09-14,5.740078926086426 +HON,1973-09-17,5.839387893676758 +HON,1973-09-18,5.8989739418029785 +HON,1973-09-19,6.157177925109863 +HON,1973-09-20,6.256487846374512 +HON,1973-09-21,6.038006782531738 +HON,1973-09-24,6.157177925109863 +HON,1973-09-25,6.276349067687988 +HON,1973-09-26,6.316072940826416 +HON,1973-09-27,6.375658988952637 +HON,1973-09-28,6.355796813964844 +HON,1973-10-01,6.276349067687988 +HON,1973-10-02,6.355796813964844 +HON,1973-10-03,6.6537251472473145 +HON,1973-10-04,6.693449020385742 +HON,1973-10-05,6.911929130554199 +HON,1973-10-08,6.892066955566406 +HON,1973-10-09,6.991376876831055 +HON,1973-10-10,6.951653003692627 +HON,1973-10-11,7.011238098144531 +HON,1973-10-12,7.11054801940918 +HON,1973-10-15,6.991376876831055 +HON,1973-10-16,6.911929130554199 +HON,1973-10-17,6.991376876831055 +HON,1973-10-18,6.991376876831055 +HON,1973-10-19,7.130410194396973 +HON,1973-10-22,6.991376876831055 +HON,1973-10-23,6.991376876831055 +HON,1973-10-24,6.951653003692627 +HON,1973-10-25,7.070824146270752 +HON,1973-10-26,7.329028129577637 +HON,1973-10-29,7.527647018432617 +HON,1973-10-30,7.626955986022949 +HON,1973-10-31,7.507784843444824 +HON,1973-11-01,7.388614177703857 +HON,1973-11-02,7.11054801940918 +HON,1973-11-05,6.951653003692627 +HON,1973-11-06,6.673586845397949 +HON,1973-11-07,6.991376876831055 +HON,1973-11-08,7.170133113861084 +HON,1973-11-09,6.951653003692627 +HON,1973-11-12,6.832481861114502 +HON,1973-11-13,7.130410194396973 +HON,1973-11-14,6.991376876831055 +HON,1973-11-15,6.931790828704834 +HON,1973-11-16,7.2495808601379395 +HON,1973-11-19,7.011238098144531 +HON,1973-11-20,6.892066955566406 +HON,1973-11-21,7.031099796295166 +HON,1973-11-23,7.031099796295166 +HON,1973-11-26,6.6140007972717285 +HON,1973-11-27,6.6537251472473145 +HON,1973-11-28,6.872204780578613 +HON,1973-11-29,6.991376876831055 +HON,1973-11-30,6.931790828704834 +HON,1973-12-03,6.911929130554199 +HON,1973-12-04,7.070824146270752 +HON,1973-12-05,6.991376876831055 +HON,1973-12-06,7.090685844421387 +HON,1973-12-07,7.527647018432617 +HON,1973-12-10,7.408475875854492 +HON,1973-12-11,7.2495808601379395 +HON,1973-12-12,7.031099796295166 +HON,1973-12-13,6.951653003692627 +HON,1973-12-14,7.11054801940918 +HON,1973-12-17,7.170133113861084 +HON,1973-12-18,7.54750919342041 +HON,1973-12-19,7.388614177703857 +HON,1973-12-20,7.3687520027160645 +HON,1973-12-21,7.269443035125732 +HON,1973-12-24,7.269443035125732 +HON,1973-12-26,7.388614177703857 +HON,1973-12-27,7.5872321128845215 +HON,1973-12-28,7.646818161010742 +HON,1973-12-31,7.785851001739502 +HON,1974-01-02,7.805713176727295 +HON,1974-01-03,8.123502731323242 +HON,1974-01-04,8.26253604888916 +HON,1974-01-07,8.46115493774414 +HON,1974-01-08,8.004331588745117 +HON,1974-01-09,7.706404209136963 +HON,1974-01-10,7.646818161010742 +HON,1974-01-11,7.82557487487793 +HON,1974-01-14,7.646818161010742 +HON,1974-01-15,7.408475875854492 +HON,1974-01-16,7.408475875854492 +HON,1974-01-17,7.3687520027160645 +HON,1974-01-18,6.931790828704834 +HON,1974-01-21,6.594139099121094 +HON,1974-01-22,6.892066955566406 +HON,1974-01-23,6.911929130554199 +HON,1974-01-24,7.090685844421387 +HON,1974-01-25,7.11054801940918 +HON,1974-01-28,7.189994812011719 +HON,1974-01-29,7.130410194396973 +HON,1974-01-30,7.2495808601379395 +HON,1974-01-31,7.170133113861084 +HON,1974-02-01,6.951653003692627 +HON,1974-02-04,6.7331719398498535 +HON,1974-02-05,6.554415225982666 +HON,1974-02-06,6.6537251472473145 +HON,1974-02-07,6.7530341148376465 +HON,1974-02-08,6.6140007972717285 +HON,1974-02-11,6.673586845397949 +HON,1974-02-12,6.6338629722595215 +HON,1974-02-13,6.673586845397949 +HON,1974-02-14,6.673586845397949 +HON,1974-02-15,6.7530341148376465 +HON,1974-02-19,6.832481861114502 +HON,1974-02-20,6.97151517868042 +HON,1974-02-21,7.130410194396973 +HON,1974-02-22,7.269443035125732 +HON,1974-02-25,7.289303779602051 +HON,1974-02-26,7.329028129577637 +HON,1974-02-27,7.289303779602051 +HON,1974-02-28,7.269443035125732 +HON,1974-03-01,6.951653003692627 +HON,1974-03-04,6.832481861114502 +HON,1974-03-05,7.209856986999512 +HON,1974-03-06,7.269443035125732 +HON,1974-03-07,7.070824146270752 +HON,1974-03-08,7.309165954589844 +HON,1974-03-11,7.329028129577637 +HON,1974-03-12,7.269443035125732 +HON,1974-03-13,7.189994812011719 +HON,1974-03-14,7.150270938873291 +HON,1974-03-15,7.130410194396973 +HON,1974-03-18,7.070824146270752 +HON,1974-03-19,7.130410194396973 +HON,1974-03-20,7.11054801940918 +HON,1974-03-21,7.11054801940918 +HON,1974-03-22,7.130410194396973 +HON,1974-03-25,7.031099796295166 +HON,1974-03-26,7.050961971282959 +HON,1974-03-27,7.11054801940918 +HON,1974-03-28,6.812620162963867 +HON,1974-03-29,6.7530341148376465 +HON,1974-04-01,6.673586845397949 +HON,1974-04-02,6.6338629722595215 +HON,1974-04-03,6.673586845397949 +HON,1974-04-04,6.6338629722595215 +HON,1974-04-05,6.5345540046691895 +HON,1974-04-08,6.415381908416748 +HON,1974-04-09,6.594139099121094 +HON,1974-04-10,6.594139099121094 +HON,1974-04-11,6.673586845397949 +HON,1974-04-15,6.673586845397949 +HON,1974-04-16,6.772895812988281 +HON,1974-04-17,6.951653003692627 +HON,1974-04-18,7.031099796295166 +HON,1974-04-19,6.991376876831055 +HON,1974-04-22,7.011238098144531 +HON,1974-04-23,6.931790828704834 +HON,1974-04-24,6.7331719398498535 +HON,1974-04-25,6.673586845397949 +HON,1974-04-26,6.7530341148376465 +HON,1974-04-29,6.97151517868042 +HON,1974-04-30,6.991376876831055 +HON,1974-05-01,7.070824146270752 +HON,1974-05-02,7.070824146270752 +HON,1974-05-03,6.991376876831055 +HON,1974-05-06,6.872204780578613 +HON,1974-05-07,7.011238098144531 +HON,1974-05-08,7.150270938873291 +HON,1974-05-09,7.388614177703857 +HON,1974-05-10,7.269443035125732 +HON,1974-05-13,7.269443035125732 +HON,1974-05-14,7.229719161987305 +HON,1974-05-15,7.229719161987305 +HON,1974-05-16,7.229719161987305 +HON,1974-05-17,6.872204780578613 +HON,1974-05-20,6.792757987976074 +HON,1974-05-21,6.435244083404541 +HON,1974-05-22,6.1174540519714355 +HON,1974-05-23,6.216763973236084 +HON,1974-05-24,6.474967956542969 +HON,1974-05-28,6.574276924133301 +HON,1974-05-29,6.216763973236084 +HON,1974-05-30,6.375658988952637 +HON,1974-05-31,6.39552116394043 +HON,1974-06-03,6.39552116394043 +HON,1974-06-04,6.474967956542969 +HON,1974-06-05,6.435244083404541 +HON,1974-06-06,6.435244083404541 +HON,1974-06-07,6.6140007972717285 +HON,1974-06-10,6.673586845397949 +HON,1974-06-11,6.7133097648620605 +HON,1974-06-12,6.6338629722595215 +HON,1974-06-13,6.554415225982666 +HON,1974-06-14,6.355796813964844 +HON,1974-06-17,6.296210765838623 +HON,1974-06-18,6.216763973236084 +HON,1974-06-19,6.216763973236084 +HON,1974-06-20,6.157177925109863 +HON,1974-06-21,6.1174540519714355 +HON,1974-06-24,6.057868957519531 +HON,1974-06-25,6.097592830657959 +HON,1974-06-26,6.077731132507324 +HON,1974-06-27,5.938697814941406 +HON,1974-06-28,5.9188361167907715 +HON,1974-07-01,5.720217227935791 +HON,1974-07-02,5.322979927062988 +HON,1974-07-03,5.4024271965026855 +HON,1974-07-05,5.442151069641113 +HON,1974-07-08,5.2832560539245605 +HON,1974-07-09,5.322979927062988 +HON,1974-07-10,5.382565021514893 +HON,1974-07-11,5.342842102050781 +HON,1974-07-12,5.720217227935791 +HON,1974-07-15,5.8791117668151855 +HON,1974-07-16,5.859250068664551 +HON,1974-07-17,5.8791117668151855 +HON,1974-07-18,5.9188361167907715 +HON,1974-07-19,6.077731132507324 +HON,1974-07-22,6.1174540519714355 +HON,1974-07-23,6.236626148223877 +HON,1974-07-24,6.216763973236084 +HON,1974-07-25,6.097592830657959 +HON,1974-07-26,5.938697814941406 +HON,1974-07-29,5.859250068664551 +HON,1974-07-30,5.8791117668151855 +HON,1974-07-31,5.859250068664551 +HON,1974-08-01,5.700355052947998 +HON,1974-08-02,5.640769958496094 +HON,1974-08-05,5.8791117668151855 +HON,1974-08-06,5.9982829093933105 +HON,1974-08-07,6.355796813964844 +HON,1974-08-08,6.1174540519714355 +HON,1974-08-09,6.097592830657959 +HON,1974-08-12,6.077731132507324 +HON,1974-08-13,6.038006782531738 +HON,1974-08-14,5.720217227935791 +HON,1974-08-15,5.7996649742126465 +HON,1974-08-16,5.700355052947998 +HON,1974-08-19,5.640769958496094 +HON,1974-08-20,5.660632133483887 +HON,1974-08-21,5.581183910369873 +HON,1974-08-22,5.481874942779541 +HON,1974-08-23,5.382565021514893 +HON,1974-08-26,5.481874942779541 +HON,1974-08-27,5.3031182289123535 +HON,1974-08-28,5.1839470863342285 +HON,1974-08-29,5.1640849113464355 +HON,1974-08-30,5.243532180786133 +HON,1974-09-03,5.243532180786133 +HON,1974-09-04,5.08463716506958 +HON,1974-09-05,5.243532180786133 +HON,1974-09-06,5.263393878936768 +HON,1974-09-09,5.203808784484863 +HON,1974-09-10,5.124361038208008 +HON,1974-09-11,4.925743103027344 +HON,1974-09-12,4.965466022491455 +HON,1974-09-13,4.687399864196777 +HON,1974-09-16,4.588090896606445 +HON,1974-09-17,4.607953071594238 +HON,1974-09-18,4.687399864196777 +HON,1974-09-19,4.806571006774902 +HON,1974-09-20,4.70726203918457 +HON,1974-09-23,4.64767599105835 +HON,1974-09-24,4.548367023468018 +HON,1974-09-25,4.50864315032959 +HON,1974-09-26,4.50864315032959 +HON,1974-09-27,4.4490580558776855 +HON,1974-09-30,4.290163040161133 +HON,1974-10-01,4.190854072570801 +HON,1974-10-02,4.27030086517334 +HON,1974-10-03,3.992234945297241 +HON,1974-10-04,3.8730640411376953 +HON,1974-10-07,3.9326488971710205 +HON,1974-10-08,3.992234945297241 +HON,1974-10-09,4.409334182739258 +HON,1974-10-10,4.965466022491455 +HON,1974-10-11,5.144223213195801 +HON,1974-10-14,5.2832560539245605 +HON,1974-10-15,5.322979927062988 +HON,1974-10-16,5.005189895629883 +HON,1974-10-17,4.925743103027344 +HON,1974-10-18,5.2832560539245605 +HON,1974-10-21,5.342842102050781 +HON,1974-10-22,5.2832560539245605 +HON,1974-10-23,4.925743103027344 +HON,1974-10-24,4.667538166046143 +HON,1974-10-25,4.806571006774902 +HON,1974-10-28,4.925743103027344 +HON,1974-10-29,5.005189895629883 +HON,1974-10-30,4.886019229888916 +HON,1974-10-31,5.005189895629883 +HON,1974-11-01,5.025052070617676 +HON,1974-11-04,4.886019229888916 +HON,1974-11-05,5.1640849113464355 +HON,1974-11-06,5.124361038208008 +HON,1974-11-07,5.382565021514893 +HON,1974-11-08,5.442151069641113 +HON,1974-11-11,5.442151069641113 +HON,1974-11-12,5.263393878936768 +HON,1974-11-13,5.1839470863342285 +HON,1974-11-14,5.144223213195801 +HON,1974-11-15,5.2832560539245605 +HON,1974-11-18,5.124361038208008 +HON,1974-11-19,5.005189895629883 +HON,1974-11-20,4.925743103027344 +HON,1974-11-21,4.945603847503662 +HON,1974-11-22,4.965466022491455 +HON,1974-11-25,5.005189895629883 +HON,1974-11-26,5.0647759437561035 +HON,1974-11-27,5.08463716506958 +HON,1974-11-29,5.203808784484863 +HON,1974-12-02,5.08463716506958 +HON,1974-12-03,4.925743103027344 +HON,1974-12-04,5.005189895629883 +HON,1974-12-05,4.925743103027344 +HON,1974-12-06,4.746985912322998 +HON,1974-12-09,4.5682291984558105 +HON,1974-12-10,4.727124214172363 +HON,1974-12-11,4.806571006774902 +HON,1974-12-12,4.64767599105835 +HON,1974-12-13,4.5682291984558105 +HON,1974-12-16,4.588090896606445 +HON,1974-12-17,4.64767599105835 +HON,1974-12-18,4.786708831787109 +HON,1974-12-19,4.84629487991333 +HON,1974-12-20,4.687399864196777 +HON,1974-12-23,4.409334182739258 +HON,1974-12-24,4.409334182739258 +HON,1974-12-26,4.369609832763672 +HON,1974-12-27,4.3298869132995605 +HON,1974-12-30,4.13126802444458 +HON,1974-12-31,4.50864315032959 +HON,1975-01-02,4.64767599105835 +HON,1975-01-03,4.528504848480225 +HON,1975-01-06,4.528504848480225 +HON,1975-01-07,4.5682291984558105 +HON,1975-01-08,4.409334182739258 +HON,1975-01-09,4.4689202308654785 +HON,1975-01-10,4.766848087310791 +HON,1975-01-13,4.488781929016113 +HON,1975-01-14,4.369609832763672 +HON,1975-01-15,4.409334182739258 +HON,1975-01-16,4.4490580558776855 +HON,1975-01-17,4.3298869132995605 +HON,1975-01-20,4.488781929016113 +HON,1975-01-21,4.528504848480225 +HON,1975-01-22,4.528504848480225 +HON,1975-01-23,4.64767599105835 +HON,1975-01-24,4.84629487991333 +HON,1975-01-27,5.08463716506958 +HON,1975-01-28,5.1839470863342285 +HON,1975-01-29,5.08463716506958 +HON,1975-01-30,5.104498863220215 +HON,1975-01-31,5.124361038208008 +HON,1975-02-03,5.144223213195801 +HON,1975-02-04,5.025052070617676 +HON,1975-02-05,5.3031182289123535 +HON,1975-02-06,5.263393878936768 +HON,1975-02-07,5.481874942779541 +HON,1975-02-10,5.541460037231445 +HON,1975-02-11,5.521597862243652 +HON,1975-02-12,5.640769958496094 +HON,1975-02-13,5.759941101074219 +HON,1975-02-14,5.759941101074219 +HON,1975-02-18,5.620907783508301 +HON,1975-02-19,5.680492877960205 +HON,1975-02-20,5.660632133483887 +HON,1975-02-21,5.442151069641113 +HON,1975-02-24,5.362703800201416 +HON,1975-02-25,5.243532180786133 +HON,1975-02-26,5.42228889465332 +HON,1975-02-27,5.4024271965026855 +HON,1975-02-28,5.601046085357666 +HON,1975-03-03,5.7996649742126465 +HON,1975-03-04,5.9188361167907715 +HON,1975-03-05,5.859250068664551 +HON,1975-03-06,5.720217227935791 +HON,1975-03-07,5.819526195526123 +HON,1975-03-10,5.819526195526123 +HON,1975-03-11,5.7798027992248535 +HON,1975-03-12,5.759941101074219 +HON,1975-03-13,5.720217227935791 +HON,1975-03-14,5.759941101074219 +HON,1975-03-17,5.8791117668151855 +HON,1975-03-18,5.8791117668151855 +HON,1975-03-19,5.7996649742126465 +HON,1975-03-20,5.759941101074219 +HON,1975-03-21,5.660632133483887 +HON,1975-03-24,5.561322212219238 +HON,1975-03-25,5.660632133483887 +HON,1975-03-26,5.8989739418029785 +HON,1975-03-27,5.819526195526123 +HON,1975-03-31,5.819526195526123 +HON,1975-04-01,5.740078926086426 +HON,1975-04-02,5.740078926086426 +HON,1975-04-03,5.759941101074219 +HON,1975-04-04,5.640769958496094 +HON,1975-04-07,5.462012767791748 +HON,1975-04-08,5.42228889465332 +HON,1975-04-09,5.501737117767334 +HON,1975-04-10,5.640769958496094 +HON,1975-04-11,5.620907783508301 +HON,1975-04-14,5.7996649742126465 +HON,1975-04-15,5.819526195526123 +HON,1975-04-16,5.9188361167907715 +HON,1975-04-17,5.8989739418029785 +HON,1975-04-18,5.958559989929199 +HON,1975-04-21,5.9982829093933105 +HON,1975-04-22,5.978421211242676 +HON,1975-04-23,5.8989739418029785 +HON,1975-04-24,5.8791117668151855 +HON,1975-04-25,5.938697814941406 +HON,1975-04-28,5.9188361167907715 +HON,1975-04-29,5.7798027992248535 +HON,1975-04-30,5.9188361167907715 +HON,1975-05-01,6.157177925109863 +HON,1975-05-02,6.196901798248291 +HON,1975-05-05,6.494830131530762 +HON,1975-05-06,6.355796813964844 +HON,1975-05-07,6.39552116394043 +HON,1975-05-08,6.375658988952637 +HON,1975-05-09,6.5146918296813965 +HON,1975-05-12,6.5345540046691895 +HON,1975-05-13,6.39552116394043 +HON,1975-05-14,6.435244083404541 +HON,1975-05-15,6.316072940826416 +HON,1975-05-16,6.1174540519714355 +HON,1975-05-19,6.1373162269592285 +HON,1975-05-20,6.057868957519531 +HON,1975-05-21,5.938697814941406 +HON,1975-05-22,5.9188361167907715 +HON,1975-05-23,5.8989739418029785 +HON,1975-05-27,5.720217227935791 +HON,1975-05-28,5.759941101074219 +HON,1975-05-29,5.7996649742126465 +HON,1975-05-30,5.8791117668151855 +HON,1975-06-02,5.8989739418029785 +HON,1975-06-03,5.7798027992248535 +HON,1975-06-04,5.859250068664551 +HON,1975-06-05,5.859250068664551 +HON,1975-06-06,5.819526195526123 +HON,1975-06-09,5.859250068664551 +HON,1975-06-10,5.759941101074219 +HON,1975-06-11,5.819526195526123 +HON,1975-06-12,5.8791117668151855 +HON,1975-06-13,5.8989739418029785 +HON,1975-06-16,5.859250068664551 +HON,1975-06-17,5.7996649742126465 +HON,1975-06-18,5.8791117668151855 +HON,1975-06-19,5.8791117668151855 +HON,1975-06-20,6.038006782531738 +HON,1975-06-23,6.038006782531738 +HON,1975-06-24,6.077731132507324 +HON,1975-06-25,6.177040100097656 +HON,1975-06-26,6.196901798248291 +HON,1975-06-27,6.216763973236084 +HON,1975-06-30,6.177040100097656 +HON,1975-07-01,6.1174540519714355 +HON,1975-07-02,5.9982829093933105 +HON,1975-07-03,5.958559989929199 +HON,1975-07-07,5.819526195526123 +HON,1975-07-08,5.7996649742126465 +HON,1975-07-09,5.8989739418029785 +HON,1975-07-10,5.8791117668151855 +HON,1975-07-11,5.8989739418029785 +HON,1975-07-14,5.8791117668151855 +HON,1975-07-15,6.038006782531738 +HON,1975-07-16,6.1174540519714355 +HON,1975-07-17,6.077731132507324 +HON,1975-07-18,6.1174540519714355 +HON,1975-07-21,6.038006782531738 +HON,1975-07-22,5.958559989929199 +HON,1975-07-23,5.859250068664551 +HON,1975-07-24,6.038006782531738 +HON,1975-07-25,6.097592830657959 +HON,1975-07-28,5.978421211242676 +HON,1975-07-29,5.978421211242676 +HON,1975-07-30,5.938697814941406 +HON,1975-07-31,5.9982829093933105 +HON,1975-08-01,5.8989739418029785 +HON,1975-08-04,5.819526195526123 +HON,1975-08-05,5.640769958496094 +HON,1975-08-06,5.7798027992248535 +HON,1975-08-07,5.640769958496094 +HON,1975-08-08,5.660632133483887 +HON,1975-08-11,5.700355052947998 +HON,1975-08-12,5.859250068664551 +HON,1975-08-13,5.8791117668151855 +HON,1975-08-14,5.958559989929199 +HON,1975-08-15,5.938697814941406 +HON,1975-08-18,5.859250068664551 +HON,1975-08-19,5.7798027992248535 +HON,1975-08-20,5.620907783508301 +HON,1975-08-21,5.521597862243652 +HON,1975-08-22,5.581183910369873 +HON,1975-08-25,5.640769958496094 +HON,1975-08-26,5.561322212219238 +HON,1975-08-27,5.462012767791748 +HON,1975-08-28,5.541460037231445 +HON,1975-08-29,5.521597862243652 +HON,1975-09-02,5.462012767791748 +HON,1975-09-03,5.442151069641113 +HON,1975-09-04,5.481874942779541 +HON,1975-09-05,5.42228889465332 +HON,1975-09-08,5.382565021514893 +HON,1975-09-09,5.4024271965026855 +HON,1975-09-10,5.362703800201416 +HON,1975-09-11,5.342842102050781 +HON,1975-09-12,5.362703800201416 +HON,1975-09-15,5.322979927062988 +HON,1975-09-16,5.263393878936768 +HON,1975-09-17,5.2832560539245605 +HON,1975-09-18,5.1839470863342285 +HON,1975-09-19,5.223670959472656 +HON,1975-09-22,5.243532180786133 +HON,1975-09-23,5.223670959472656 +HON,1975-09-24,5.342842102050781 +HON,1975-09-25,5.203808784484863 +HON,1975-09-26,5.144223213195801 +HON,1975-09-29,5.0647759437561035 +HON,1975-09-30,4.945603847503662 +HON,1975-10-01,4.826433181762695 +HON,1975-10-02,4.84629487991333 +HON,1975-10-03,5.025052070617676 +HON,1975-10-06,5.0449137687683105 +HON,1975-10-07,4.985328197479248 +HON,1975-10-08,4.925743103027344 +HON,1975-10-09,4.905880928039551 +HON,1975-10-10,4.985328197479248 +HON,1975-10-13,5.08463716506958 +HON,1975-10-14,5.322979927062988 +HON,1975-10-15,5.362703800201416 +HON,1975-10-16,5.481874942779541 +HON,1975-10-17,5.501737117767334 +HON,1975-10-20,5.481874942779541 +HON,1975-10-21,5.481874942779541 +HON,1975-10-22,5.4024271965026855 +HON,1975-10-23,5.442151069641113 +HON,1975-10-24,5.263393878936768 +HON,1975-10-27,5.263393878936768 +HON,1975-10-28,5.362703800201416 +HON,1975-10-29,5.2832560539245605 +HON,1975-10-30,5.223670959472656 +HON,1975-10-31,5.243532180786133 +HON,1975-11-03,5.203808784484863 +HON,1975-11-04,5.1640849113464355 +HON,1975-11-05,5.0449137687683105 +HON,1975-11-06,5.0449137687683105 +HON,1975-11-07,4.886019229888916 +HON,1975-11-10,4.965466022491455 +HON,1975-11-11,4.965466022491455 +HON,1975-11-12,5.243532180786133 +HON,1975-11-13,5.342842102050781 +HON,1975-11-14,5.382565021514893 +HON,1975-11-17,5.42228889465332 +HON,1975-11-18,5.362703800201416 +HON,1975-11-19,5.322979927062988 +HON,1975-11-20,5.243532180786133 +HON,1975-11-21,5.223670959472656 +HON,1975-11-24,5.322979927062988 +HON,1975-11-25,5.42228889465332 +HON,1975-11-26,5.322979927062988 +HON,1975-11-28,5.382565021514893 +HON,1975-12-01,5.42228889465332 +HON,1975-12-02,5.322979927062988 +HON,1975-12-03,5.203808784484863 +HON,1975-12-04,5.124361038208008 +HON,1975-12-05,5.0449137687683105 +HON,1975-12-08,5.005189895629883 +HON,1975-12-09,5.005189895629883 +HON,1975-12-10,5.1839470863342285 +HON,1975-12-11,5.203808784484863 +HON,1975-12-12,5.322979927062988 +HON,1975-12-15,5.124361038208008 +HON,1975-12-16,5.08463716506958 +HON,1975-12-17,5.1640849113464355 +HON,1975-12-18,5.382565021514893 +HON,1975-12-19,5.08463716506958 +HON,1975-12-22,5.08463716506958 +HON,1975-12-23,5.0647759437561035 +HON,1975-12-24,5.104498863220215 +HON,1975-12-26,5.1839470863342285 +HON,1975-12-29,5.144223213195801 +HON,1975-12-30,5.223670959472656 +HON,1975-12-31,5.2832560539245605 +HON,1976-01-02,5.382565021514893 +HON,1976-01-05,5.541460037231445 +HON,1976-01-06,5.720217227935791 +HON,1976-01-07,5.819526195526123 +HON,1976-01-08,5.839387893676758 +HON,1976-01-09,5.8791117668151855 +HON,1976-01-12,6.038006782531738 +HON,1976-01-13,5.8791117668151855 +HON,1976-01-14,6.0181450843811035 +HON,1976-01-15,5.859250068664551 +HON,1976-01-16,5.978421211242676 +HON,1976-01-19,6.038006782531738 +HON,1976-01-20,6.276349067687988 +HON,1976-01-21,6.335935115814209 +HON,1976-01-22,6.355796813964844 +HON,1976-01-23,6.39552116394043 +HON,1976-01-26,6.39552116394043 +HON,1976-01-27,6.276349067687988 +HON,1976-01-28,6.177040100097656 +HON,1976-01-29,6.276349067687988 +HON,1976-01-30,6.554415225982666 +HON,1976-02-02,6.574276924133301 +HON,1976-02-03,6.5146918296813965 +HON,1976-02-04,6.5345540046691895 +HON,1976-02-05,6.455105781555176 +HON,1976-02-06,6.355796813964844 +HON,1976-02-09,6.474967956542969 +HON,1976-02-10,6.5146918296813965 +HON,1976-02-11,6.6537251472473145 +HON,1976-02-12,6.6338629722595215 +HON,1976-02-13,6.6338629722595215 +HON,1976-02-17,6.594139099121094 +HON,1976-02-18,6.6537251472473145 +HON,1976-02-19,6.673586845397949 +HON,1976-02-20,6.8523430824279785 +HON,1976-02-23,6.991376876831055 +HON,1976-02-24,7.050961971282959 +HON,1976-02-25,7.090685844421387 +HON,1976-02-26,6.951653003692627 +HON,1976-02-27,6.911929130554199 +HON,1976-03-01,6.8523430824279785 +HON,1976-03-02,6.931790828704834 +HON,1976-03-03,6.812620162963867 +HON,1976-03-04,6.673586845397949 +HON,1976-03-05,6.594139099121094 +HON,1976-03-08,6.792757987976074 +HON,1976-03-09,6.812620162963867 +HON,1976-03-10,6.7530341148376465 +HON,1976-03-11,6.772895812988281 +HON,1976-03-12,6.554415225982666 +HON,1976-03-15,6.455105781555176 +HON,1976-03-16,6.5345540046691895 +HON,1976-03-17,6.673586845397949 +HON,1976-03-18,6.474967956542969 +HON,1976-03-19,6.415381908416748 +HON,1976-03-22,6.39552116394043 +HON,1976-03-23,6.415381908416748 +HON,1976-03-24,6.5146918296813965 +HON,1976-03-25,6.455105781555176 +HON,1976-03-26,6.435244083404541 +HON,1976-03-29,6.494830131530762 +HON,1976-03-30,6.39552116394043 +HON,1976-03-31,6.494830131530762 +HON,1976-04-01,6.5146918296813965 +HON,1976-04-02,6.455105781555176 +HON,1976-04-05,6.5146918296813965 +HON,1976-04-06,6.5146918296813965 +HON,1976-04-07,6.316072940826416 +HON,1976-04-08,6.236626148223877 +HON,1976-04-09,6.157177925109863 +HON,1976-04-12,6.038006782531738 +HON,1976-04-13,6.1373162269592285 +HON,1976-04-14,6.196901798248291 +HON,1976-04-15,6.276349067687988 +HON,1976-04-19,6.355796813964844 +HON,1976-04-20,6.415381908416748 +HON,1976-04-21,6.673586845397949 +HON,1976-04-22,6.7331719398498535 +HON,1976-04-23,6.7530341148376465 +HON,1976-04-26,6.7331719398498535 +HON,1976-04-27,6.673586845397949 +HON,1976-04-28,6.673586845397949 +HON,1976-04-29,6.6338629722595215 +HON,1976-04-30,6.6338629722595215 +HON,1976-05-03,6.6140007972717285 +HON,1976-05-04,6.673586845397949 +HON,1976-05-05,6.474967956542969 +HON,1976-05-06,6.415381908416748 +HON,1976-05-07,6.296210765838623 +HON,1976-05-10,6.216763973236084 +HON,1976-05-11,6.216763973236084 +HON,1976-05-12,6.177040100097656 +HON,1976-05-13,6.1174540519714355 +HON,1976-05-14,5.9188361167907715 +HON,1976-05-17,5.740078926086426 +HON,1976-05-18,5.740078926086426 +HON,1976-05-19,5.700355052947998 +HON,1976-05-20,5.7996649742126465 +HON,1976-05-21,5.958559989929199 +HON,1976-05-24,5.978421211242676 +HON,1976-05-25,5.958559989929199 +HON,1976-05-26,5.8989739418029785 +HON,1976-05-27,5.7798027992248535 +HON,1976-05-28,5.8989739418029785 +HON,1976-06-01,5.7996649742126465 +HON,1976-06-02,5.7996649742126465 +HON,1976-06-03,5.859250068664551 +HON,1976-06-04,5.7996649742126465 +HON,1976-06-07,5.7798027992248535 +HON,1976-06-08,5.7996649742126465 +HON,1976-06-09,5.759941101074219 +HON,1976-06-10,5.720217227935791 +HON,1976-06-11,5.859250068664551 +HON,1976-06-14,6.038006782531738 +HON,1976-06-15,5.938697814941406 +HON,1976-06-16,5.938697814941406 +HON,1976-06-17,6.097592830657959 +HON,1976-06-18,6.196901798248291 +HON,1976-06-21,6.196901798248291 +HON,1976-06-22,5.958559989929199 +HON,1976-06-23,5.978421211242676 +HON,1976-06-24,6.097592830657959 +HON,1976-06-25,6.0181450843811035 +HON,1976-06-28,5.978421211242676 +HON,1976-06-29,5.958559989929199 +HON,1976-06-30,6.177040100097656 +HON,1976-07-01,5.7798027992248535 +HON,1976-07-02,5.8791117668151855 +HON,1976-07-06,5.8791117668151855 +HON,1976-07-07,5.8989739418029785 +HON,1976-07-08,5.8791117668151855 +HON,1976-07-09,6.097592830657959 +HON,1976-07-12,6.1373162269592285 +HON,1976-07-13,6.077731132507324 +HON,1976-07-14,6.1174540519714355 +HON,1976-07-15,5.9982829093933105 +HON,1976-07-16,6.077731132507324 +HON,1976-07-19,6.1174540519714355 +HON,1976-07-20,6.038006782531738 +HON,1976-07-21,6.057868957519531 +HON,1976-07-22,6.1174540519714355 +HON,1976-07-23,6.216763973236084 +HON,1976-07-26,6.216763973236084 +HON,1976-07-27,6.256487846374512 +HON,1976-07-28,6.276349067687988 +HON,1976-07-29,6.196901798248291 +HON,1976-07-30,6.196901798248291 +HON,1976-08-02,6.196901798248291 +HON,1976-08-03,6.196901798248291 +HON,1976-08-04,6.415381908416748 +HON,1976-08-05,6.39552116394043 +HON,1976-08-06,6.39552116394043 +HON,1976-08-09,6.39552116394043 +HON,1976-08-10,6.415381908416748 +HON,1976-08-11,6.375658988952637 +HON,1976-08-12,6.256487846374512 +HON,1976-08-13,6.335935115814209 +HON,1976-08-16,6.335935115814209 +HON,1976-08-17,6.355796813964844 +HON,1976-08-18,6.316072940826416 +HON,1976-08-19,6.196901798248291 +HON,1976-08-20,5.978421211242676 +HON,1976-08-23,5.9982829093933105 +HON,1976-08-24,5.978421211242676 +HON,1976-08-25,6.097592830657959 +HON,1976-08-26,6.0181450843811035 +HON,1976-08-27,5.9982829093933105 +HON,1976-08-30,5.7996649742126465 +HON,1976-08-31,5.839387893676758 +HON,1976-09-01,5.8989739418029785 +HON,1976-09-02,6.077731132507324 +HON,1976-09-03,6.097592830657959 +HON,1976-09-07,6.1373162269592285 +HON,1976-09-08,6.057868957519531 +HON,1976-09-09,5.958559989929199 +HON,1976-09-10,5.9982829093933105 +HON,1976-09-13,6.038006782531738 +HON,1976-09-14,5.9982829093933105 +HON,1976-09-15,6.057868957519531 +HON,1976-09-16,6.077731132507324 +HON,1976-09-17,6.236626148223877 +HON,1976-09-20,6.196901798248291 +HON,1976-09-21,6.39552116394043 +HON,1976-09-22,6.355796813964844 +HON,1976-09-23,6.316072940826416 +HON,1976-09-24,6.296210765838623 +HON,1976-09-27,6.256487846374512 +HON,1976-09-28,6.077731132507324 +HON,1976-09-29,6.057868957519531 +HON,1976-09-30,6.1373162269592285 +HON,1976-10-01,6.038006782531738 +HON,1976-10-04,5.958559989929199 +HON,1976-10-05,5.958559989929199 +HON,1976-10-06,5.7798027992248535 +HON,1976-10-07,5.859250068664551 +HON,1976-10-08,5.7996649742126465 +HON,1976-10-11,5.7996649742126465 +HON,1976-10-12,5.7996649742126465 +HON,1976-10-13,5.8791117668151855 +HON,1976-10-14,5.680492877960205 +HON,1976-10-15,5.720217227935791 +HON,1976-10-18,5.859250068664551 +HON,1976-10-19,5.819526195526123 +HON,1976-10-20,5.7798027992248535 +HON,1976-10-21,5.640769958496094 +HON,1976-10-22,5.581183910369873 +HON,1976-10-25,5.601046085357666 +HON,1976-10-26,5.839387893676758 +HON,1976-10-27,5.819526195526123 +HON,1976-10-28,5.7798027992248535 +HON,1976-10-29,5.839387893676758 +HON,1976-11-01,5.819526195526123 +HON,1976-11-03,5.819526195526123 +HON,1976-11-04,5.7798027992248535 +HON,1976-11-05,5.601046085357666 +HON,1976-11-08,5.521597862243652 +HON,1976-11-09,5.521597862243652 +HON,1976-11-10,5.442151069641113 +HON,1976-11-11,5.521597862243652 +HON,1976-11-12,5.581183910369873 +HON,1976-11-15,5.660632133483887 +HON,1976-11-16,5.740078926086426 +HON,1976-11-17,5.819526195526123 +HON,1976-11-18,5.759941101074219 +HON,1976-11-19,5.561322212219238 +HON,1976-11-22,5.541460037231445 +HON,1976-11-23,5.561322212219238 +HON,1976-11-24,5.42228889465332 +HON,1976-11-26,5.501737117767334 +HON,1976-11-29,5.462012767791748 +HON,1976-11-30,5.462012767791748 +HON,1976-12-01,5.561322212219238 +HON,1976-12-02,5.481874942779541 +HON,1976-12-03,5.442151069641113 +HON,1976-12-06,5.581183910369873 +HON,1976-12-07,5.640769958496094 +HON,1976-12-08,5.680492877960205 +HON,1976-12-09,5.759941101074219 +HON,1976-12-10,5.819526195526123 +HON,1976-12-13,5.819526195526123 +HON,1976-12-14,5.859250068664551 +HON,1976-12-15,5.938697814941406 +HON,1976-12-16,6.097592830657959 +HON,1976-12-17,6.196901798248291 +HON,1976-12-20,6.1373162269592285 +HON,1976-12-21,6.216763973236084 +HON,1976-12-22,6.236626148223877 +HON,1976-12-23,6.077731132507324 +HON,1976-12-27,6.196901798248291 +HON,1976-12-28,6.355796813964844 +HON,1976-12-29,6.375658988952637 +HON,1976-12-30,6.355796813964844 +HON,1976-12-31,6.355796813964844 +HON,1977-01-03,6.335935115814209 +HON,1977-01-04,6.276349067687988 +HON,1977-01-05,6.355796813964844 +HON,1977-01-06,6.673586845397949 +HON,1977-01-07,6.991376876831055 +HON,1977-01-10,6.911929130554199 +HON,1977-01-11,6.892066955566406 +HON,1977-01-12,7.050961971282959 +HON,1977-01-13,7.150270938873291 +HON,1977-01-14,7.3687520027160645 +HON,1977-01-17,7.289303779602051 +HON,1977-01-18,7.130410194396973 +HON,1977-01-19,7.269443035125732 +HON,1977-01-20,7.150270938873291 +HON,1977-01-21,7.3488898277282715 +HON,1977-01-24,7.289303779602051 +HON,1977-01-25,7.428338050842285 +HON,1977-01-26,7.408475875854492 +HON,1977-01-27,7.309165954589844 +HON,1977-01-28,7.2495808601379395 +HON,1977-01-31,7.309165954589844 +HON,1977-02-01,7.4879231452941895 +HON,1977-02-02,7.4481987953186035 +HON,1977-02-03,7.3488898277282715 +HON,1977-02-04,7.269443035125732 +HON,1977-02-07,7.170133113861084 +HON,1977-02-08,7.189994812011719 +HON,1977-02-09,7.11054801940918 +HON,1977-02-10,7.189994812011719 +HON,1977-02-11,7.031099796295166 +HON,1977-02-14,7.090685844421387 +HON,1977-02-15,7.150270938873291 +HON,1977-02-16,7.189994812011719 +HON,1977-02-17,7.150270938873291 +HON,1977-02-18,7.130410194396973 +HON,1977-02-22,7.150270938873291 +HON,1977-02-23,7.189994812011719 +HON,1977-02-24,7.090685844421387 +HON,1977-02-25,7.11054801940918 +HON,1977-02-28,7.130410194396973 +HON,1977-03-01,7.229719161987305 +HON,1977-03-02,7.170133113861084 +HON,1977-03-03,7.229719161987305 +HON,1977-03-04,7.209856986999512 +HON,1977-03-07,7.170133113861084 +HON,1977-03-08,7.229719161987305 +HON,1977-03-09,7.189994812011719 +HON,1977-03-10,7.150270938873291 +HON,1977-03-11,7.170133113861084 +HON,1977-03-14,7.170133113861084 +HON,1977-03-15,7.289303779602051 +HON,1977-03-16,7.289303779602051 +HON,1977-03-17,7.289303779602051 +HON,1977-03-18,7.269443035125732 +HON,1977-03-21,7.2495808601379395 +HON,1977-03-22,7.090685844421387 +HON,1977-03-23,6.951653003692627 +HON,1977-03-24,6.812620162963867 +HON,1977-03-25,6.7530341148376465 +HON,1977-03-28,6.7530341148376465 +HON,1977-03-29,6.812620162963867 +HON,1977-03-30,6.812620162963867 +HON,1977-03-31,6.7331719398498535 +HON,1977-04-01,6.872204780578613 +HON,1977-04-04,6.911929130554199 +HON,1977-04-05,6.97151517868042 +HON,1977-04-06,6.911929130554199 +HON,1977-04-07,6.8523430824279785 +HON,1977-04-11,6.872204780578613 +HON,1977-04-12,6.931790828704834 +HON,1977-04-13,6.951653003692627 +HON,1977-04-14,7.170133113861084 +HON,1977-04-15,7.170133113861084 +HON,1977-04-18,7.090685844421387 +HON,1977-04-19,7.130410194396973 +HON,1977-04-20,7.309165954589844 +HON,1977-04-21,7.329028129577637 +HON,1977-04-22,7.189994812011719 +HON,1977-04-25,7.050961971282959 +HON,1977-04-26,6.911929130554199 +HON,1977-04-27,6.8523430824279785 +HON,1977-04-28,6.951653003692627 +HON,1977-04-29,6.951653003692627 +HON,1977-05-02,6.991376876831055 +HON,1977-05-03,7.11054801940918 +HON,1977-05-04,7.229719161987305 +HON,1977-05-05,7.309165954589844 +HON,1977-05-06,7.3687520027160645 +HON,1977-05-09,7.4481987953186035 +HON,1977-05-10,7.607093811035156 +HON,1977-05-11,7.5872321128845215 +HON,1977-05-12,7.607093811035156 +HON,1977-05-13,7.666679859161377 +HON,1977-05-16,7.706404209136963 +HON,1977-05-17,7.68654203414917 +HON,1977-05-18,7.54750919342041 +HON,1977-05-19,7.646818161010742 +HON,1977-05-20,7.626955986022949 +HON,1977-05-23,7.428338050842285 +HON,1977-05-24,7.309165954589844 +HON,1977-05-25,7.189994812011719 +HON,1977-05-26,7.4879231452941895 +HON,1977-05-27,7.388614177703857 +HON,1977-05-31,7.428338050842285 +HON,1977-06-01,7.527647018432617 +HON,1977-06-02,7.527647018432617 +HON,1977-06-03,7.626955986022949 +HON,1977-06-06,7.527647018432617 +HON,1977-06-07,7.54750919342041 +HON,1977-06-08,7.567370891571045 +HON,1977-06-09,7.626955986022949 +HON,1977-06-10,7.567370891571045 +HON,1977-06-13,7.626955986022949 +HON,1977-06-14,7.805713176727295 +HON,1977-06-15,7.68654203414917 +HON,1977-06-16,7.845437049865723 +HON,1977-06-17,7.805713176727295 +HON,1977-06-20,7.905022144317627 +HON,1977-06-21,8.004331588745117 +HON,1977-06-22,7.964608192443848 +HON,1977-06-23,8.083779335021973 +HON,1977-06-24,8.024192810058594 +HON,1977-06-27,7.924883842468262 +HON,1977-06-28,7.984469890594482 +HON,1977-06-29,7.944746017456055 +HON,1977-06-30,7.944746017456055 +HON,1977-07-01,7.924883842468262 +HON,1977-07-05,7.905022144317627 +HON,1977-07-06,7.905022144317627 +HON,1977-07-07,7.885159969329834 +HON,1977-07-08,7.885159969329834 +HON,1977-07-11,7.845437049865723 +HON,1977-07-12,7.805713176727295 +HON,1977-07-13,7.706404209136963 +HON,1977-07-15,7.785851001739502 +HON,1977-07-18,7.785851001739502 +HON,1977-07-19,7.984469890594482 +HON,1977-07-20,8.06391716003418 +HON,1977-07-21,8.004331588745117 +HON,1977-07-22,8.06391716003418 +HON,1977-07-25,7.905022144317627 +HON,1977-07-26,7.765988826751709 +HON,1977-07-27,7.3687520027160645 +HON,1977-07-28,7.5872321128845215 +HON,1977-07-29,7.567370891571045 +HON,1977-08-01,7.4879231452941895 +HON,1977-08-02,7.428338050842285 +HON,1977-08-03,7.4481987953186035 +HON,1977-08-04,7.309165954589844 +HON,1977-08-05,7.289303779602051 +HON,1977-08-08,7.209856986999512 +HON,1977-08-09,7.150270938873291 +HON,1977-08-10,7.2495808601379395 +HON,1977-08-11,7.11054801940918 +HON,1977-08-12,7.130410194396973 +HON,1977-08-15,7.130410194396973 +HON,1977-08-16,7.050961971282959 +HON,1977-08-17,7.031099796295166 +HON,1977-08-18,7.031099796295166 +HON,1977-08-19,7.090685844421387 +HON,1977-08-22,7.050961971282959 +HON,1977-08-23,6.991376876831055 +HON,1977-08-24,6.911929130554199 +HON,1977-08-25,6.812620162963867 +HON,1977-08-26,6.792757987976074 +HON,1977-08-29,6.832481861114502 +HON,1977-08-30,6.812620162963867 +HON,1977-08-31,6.7133097648620605 +HON,1977-09-01,6.8523430824279785 +HON,1977-09-02,7.011238098144531 +HON,1977-09-06,7.070824146270752 +HON,1977-09-07,7.070824146270752 +HON,1977-09-08,6.931790828704834 +HON,1977-09-09,6.892066955566406 +HON,1977-09-12,6.991376876831055 +HON,1977-09-13,6.951653003692627 +HON,1977-09-14,7.050961971282959 +HON,1977-09-15,7.11054801940918 +HON,1977-09-16,7.090685844421387 +HON,1977-09-19,7.150270938873291 +HON,1977-09-20,7.11054801940918 +HON,1977-09-21,6.97151517868042 +HON,1977-09-22,7.050961971282959 +HON,1977-09-23,7.189994812011719 +HON,1977-09-26,7.170133113861084 +HON,1977-09-27,6.951653003692627 +HON,1977-09-28,6.772895812988281 +HON,1977-09-29,6.951653003692627 +HON,1977-09-30,6.97151517868042 +HON,1977-10-03,7.050961971282959 +HON,1977-10-04,6.911929130554199 +HON,1977-10-05,6.872204780578613 +HON,1977-10-06,6.832481861114502 +HON,1977-10-07,6.812620162963867 +HON,1977-10-10,6.872204780578613 +HON,1977-10-11,6.832481861114502 +HON,1977-10-12,6.832481861114502 +HON,1977-10-13,6.7133097648620605 +HON,1977-10-14,6.7331719398498535 +HON,1977-10-17,6.792757987976074 +HON,1977-10-18,6.7133097648620605 +HON,1977-10-19,6.6537251472473145 +HON,1977-10-20,6.693449020385742 +HON,1977-10-21,6.5146918296813965 +HON,1977-10-24,6.435244083404541 +HON,1977-10-25,6.455105781555176 +HON,1977-10-26,6.6140007972717285 +HON,1977-10-27,6.673586845397949 +HON,1977-10-28,6.6537251472473145 +HON,1977-10-31,6.673586845397949 +HON,1977-11-01,6.5345540046691895 +HON,1977-11-02,6.415381908416748 +HON,1977-11-03,6.355796813964844 +HON,1977-11-04,6.554415225982666 +HON,1977-11-07,6.7133097648620605 +HON,1977-11-08,6.6537251472473145 +HON,1977-11-09,6.7530341148376465 +HON,1977-11-10,6.872204780578613 +HON,1977-11-11,6.97151517868042 +HON,1977-11-14,6.832481861114502 +HON,1977-11-15,6.872204780578613 +HON,1977-11-16,6.872204780578613 +HON,1977-11-17,6.792757987976074 +HON,1977-11-18,6.8523430824279785 +HON,1977-11-21,6.951653003692627 +HON,1977-11-22,6.951653003692627 +HON,1977-11-23,7.050961971282959 +HON,1977-11-25,7.130410194396973 +HON,1977-11-28,7.130410194396973 +HON,1977-11-29,7.011238098144531 +HON,1977-11-30,6.97151517868042 +HON,1977-12-01,6.991376876831055 +HON,1977-12-02,6.991376876831055 +HON,1977-12-05,6.931790828704834 +HON,1977-12-06,6.7133097648620605 +HON,1977-12-07,6.7133097648620605 +HON,1977-12-08,6.7133097648620605 +HON,1977-12-09,6.772895812988281 +HON,1977-12-12,6.892066955566406 +HON,1977-12-13,6.8523430824279785 +HON,1977-12-14,6.991376876831055 +HON,1977-12-15,6.991376876831055 +HON,1977-12-16,7.011238098144531 +HON,1977-12-19,6.991376876831055 +HON,1977-12-20,6.991376876831055 +HON,1977-12-21,6.97151517868042 +HON,1977-12-22,7.070824146270752 +HON,1977-12-23,7.189994812011719 +HON,1977-12-27,7.189994812011719 +HON,1977-12-28,7.031099796295166 +HON,1977-12-29,7.011238098144531 +HON,1977-12-30,7.031099796295166 +HON,1978-01-03,6.931790828704834 +HON,1978-01-04,6.772895812988281 +HON,1978-01-05,6.6338629722595215 +HON,1978-01-06,6.435244083404541 +HON,1978-01-09,6.316072940826416 +HON,1978-01-10,6.236626148223877 +HON,1978-01-11,6.236626148223877 +HON,1978-01-12,6.077731132507324 +HON,1978-01-13,5.9188361167907715 +HON,1978-01-16,5.9982829093933105 +HON,1978-01-17,6.077731132507324 +HON,1978-01-18,6.177040100097656 +HON,1978-01-19,5.958559989929199 +HON,1978-01-20,5.978421211242676 +HON,1978-01-23,5.7996649742126465 +HON,1978-01-24,5.938697814941406 +HON,1978-01-25,6.0181450843811035 +HON,1978-01-26,6.0181450843811035 +HON,1978-01-27,5.978421211242676 +HON,1978-01-30,6.057868957519531 +HON,1978-01-31,6.038006782531738 +HON,1978-02-01,5.9982829093933105 +HON,1978-02-02,5.978421211242676 +HON,1978-02-03,5.9982829093933105 +HON,1978-02-06,5.839387893676758 +HON,1978-02-07,5.839387893676758 +HON,1978-02-08,5.839387893676758 +HON,1978-02-09,5.859250068664551 +HON,1978-02-10,5.839387893676758 +HON,1978-02-13,5.740078926086426 +HON,1978-02-14,5.561322212219238 +HON,1978-02-15,5.481874942779541 +HON,1978-02-16,5.442151069641113 +HON,1978-02-17,5.620907783508301 +HON,1978-02-21,5.640769958496094 +HON,1978-02-22,5.640769958496094 +HON,1978-02-23,5.759941101074219 +HON,1978-02-24,5.839387893676758 +HON,1978-02-27,5.759941101074219 +HON,1978-02-28,5.720217227935791 +HON,1978-03-01,5.720217227935791 +HON,1978-03-02,5.700355052947998 +HON,1978-03-03,5.700355052947998 +HON,1978-03-06,5.740078926086426 +HON,1978-03-07,5.759941101074219 +HON,1978-03-08,5.819526195526123 +HON,1978-03-09,5.859250068664551 +HON,1978-03-10,5.8989739418029785 +HON,1978-03-13,5.958559989929199 +HON,1978-03-14,5.9982829093933105 +HON,1978-03-15,5.978421211242676 +HON,1978-03-16,5.9982829093933105 +HON,1978-03-17,6.1174540519714355 +HON,1978-03-20,6.177040100097656 +HON,1978-03-21,6.0181450843811035 +HON,1978-03-22,5.839387893676758 +HON,1978-03-23,5.839387893676758 +HON,1978-03-27,5.839387893676758 +HON,1978-03-28,5.859250068664551 +HON,1978-03-29,5.8791117668151855 +HON,1978-03-30,5.859250068664551 +HON,1978-03-31,5.8791117668151855 +HON,1978-04-03,5.859250068664551 +HON,1978-04-04,5.8989739418029785 +HON,1978-04-05,5.8989739418029785 +HON,1978-04-06,5.958559989929199 +HON,1978-04-07,6.038006782531738 +HON,1978-04-10,6.177040100097656 +HON,1978-04-11,6.236626148223877 +HON,1978-04-12,6.276349067687988 +HON,1978-04-13,6.5345540046691895 +HON,1978-04-14,6.7133097648620605 +HON,1978-04-17,6.5345540046691895 +HON,1978-04-18,6.435244083404541 +HON,1978-04-19,6.455105781555176 +HON,1978-04-20,6.7133097648620605 +HON,1978-04-21,6.7530341148376465 +HON,1978-04-24,6.892066955566406 +HON,1978-04-25,6.8523430824279785 +HON,1978-04-26,6.892066955566406 +HON,1978-04-27,6.812620162963867 +HON,1978-04-28,6.911929130554199 +HON,1978-05-01,6.991376876831055 +HON,1978-05-02,7.11054801940918 +HON,1978-05-03,6.991376876831055 +HON,1978-05-04,6.792757987976074 +HON,1978-05-05,6.812620162963867 +HON,1978-05-08,6.812620162963867 +HON,1978-05-09,6.7331719398498535 +HON,1978-05-10,6.673586845397949 +HON,1978-05-11,6.7530341148376465 +HON,1978-05-12,6.832481861114502 +HON,1978-05-15,6.812620162963867 +HON,1978-05-16,6.792757987976074 +HON,1978-05-17,6.7133097648620605 +HON,1978-05-18,6.6537251472473145 +HON,1978-05-19,6.5345540046691895 +HON,1978-05-22,6.6338629722595215 +HON,1978-05-23,6.574276924133301 +HON,1978-05-24,6.435244083404541 +HON,1978-05-25,6.39552116394043 +HON,1978-05-26,6.375658988952637 +HON,1978-05-30,6.375658988952637 +HON,1978-05-31,6.474967956542969 +HON,1978-06-01,6.415381908416748 +HON,1978-06-02,6.415381908416748 +HON,1978-06-05,6.435244083404541 +HON,1978-06-06,6.6338629722595215 +HON,1978-06-07,6.6338629722595215 +HON,1978-06-08,6.6537251472473145 +HON,1978-06-09,6.594139099121094 +HON,1978-06-12,6.5146918296813965 +HON,1978-06-13,6.474967956542969 +HON,1978-06-14,6.415381908416748 +HON,1978-06-15,6.276349067687988 +HON,1978-06-16,6.236626148223877 +HON,1978-06-19,6.236626148223877 +HON,1978-06-20,6.177040100097656 +HON,1978-06-21,6.1373162269592285 +HON,1978-06-22,6.196901798248291 +HON,1978-06-23,6.157177925109863 +HON,1978-06-26,5.978421211242676 +HON,1978-06-27,5.938697814941406 +HON,1978-06-28,5.740078926086426 +HON,1978-06-29,5.740078926086426 +HON,1978-06-30,5.7798027992248535 +HON,1978-07-03,5.7996649742126465 +HON,1978-07-05,5.700355052947998 +HON,1978-07-06,5.720217227935791 +HON,1978-07-07,5.660632133483887 +HON,1978-07-10,5.462012767791748 +HON,1978-07-11,5.620907783508301 +HON,1978-07-12,5.700355052947998 +HON,1978-07-13,5.640769958496094 +HON,1978-07-14,5.7996649742126465 +HON,1978-07-17,5.859250068664551 +HON,1978-07-18,5.740078926086426 +HON,1978-07-19,5.740078926086426 +HON,1978-07-20,5.660632133483887 +HON,1978-07-21,5.700355052947998 +HON,1978-07-24,5.700355052947998 +HON,1978-07-25,5.680492877960205 +HON,1978-07-26,5.561322212219238 +HON,1978-07-27,5.581183910369873 +HON,1978-07-28,5.581183910369873 +HON,1978-07-31,5.601046085357666 +HON,1978-08-01,5.601046085357666 +HON,1978-08-02,5.7798027992248535 +HON,1978-08-03,5.7798027992248535 +HON,1978-08-04,5.680492877960205 +HON,1978-08-07,5.640769958496094 +HON,1978-08-08,5.581183910369873 +HON,1978-08-09,5.640769958496094 +HON,1978-08-10,5.620907783508301 +HON,1978-08-11,5.680492877960205 +HON,1978-08-14,5.720217227935791 +HON,1978-08-15,5.759941101074219 +HON,1978-08-16,5.700355052947998 +HON,1978-08-17,5.8989739418029785 +HON,1978-08-18,6.038006782531738 +HON,1978-08-21,6.1174540519714355 +HON,1978-08-22,6.196901798248291 +HON,1978-08-23,6.375658988952637 +HON,1978-08-24,6.494830131530762 +HON,1978-08-25,6.455105781555176 +HON,1978-08-28,6.1373162269592285 +HON,1978-08-29,6.196901798248291 +HON,1978-08-30,6.316072940826416 +HON,1978-08-31,6.177040100097656 +HON,1978-09-01,6.097592830657959 +HON,1978-09-05,6.196901798248291 +HON,1978-09-06,6.256487846374512 +HON,1978-09-07,6.196901798248291 +HON,1978-09-08,6.236626148223877 +HON,1978-09-11,6.236626148223877 +HON,1978-09-12,6.157177925109863 +HON,1978-09-13,6.097592830657959 +HON,1978-09-14,5.859250068664551 +HON,1978-09-15,5.7996649742126465 +HON,1978-09-18,5.7798027992248535 +HON,1978-09-19,5.700355052947998 +HON,1978-09-20,5.720217227935791 +HON,1978-09-21,5.680492877960205 +HON,1978-09-22,5.740078926086426 +HON,1978-09-25,5.720217227935791 +HON,1978-09-26,5.720217227935791 +HON,1978-09-27,5.640769958496094 +HON,1978-09-28,5.581183910369873 +HON,1978-09-29,5.541460037231445 +HON,1978-10-02,5.601046085357666 +HON,1978-10-03,5.561322212219238 +HON,1978-10-04,5.601046085357666 +HON,1978-10-05,5.601046085357666 +HON,1978-10-06,5.620907783508301 +HON,1978-10-09,5.839387893676758 +HON,1978-10-10,5.7996649742126465 +HON,1978-10-11,5.7798027992248535 +HON,1978-10-12,5.839387893676758 +HON,1978-10-13,5.859250068664551 +HON,1978-10-16,5.660632133483887 +HON,1978-10-17,5.581183910369873 +HON,1978-10-18,5.581183910369873 +HON,1978-10-19,5.521597862243652 +HON,1978-10-20,5.4024271965026855 +HON,1978-10-23,5.4024271965026855 +HON,1978-10-24,5.4024271965026855 +HON,1978-10-25,5.2832560539245605 +HON,1978-10-26,5.243532180786133 +HON,1978-10-27,5.08463716506958 +HON,1978-10-30,5.0647759437561035 +HON,1978-10-31,4.866157054901123 +HON,1978-11-01,5.0647759437561035 +HON,1978-11-02,5.0647759437561035 +HON,1978-11-03,5.1839470863342285 +HON,1978-11-06,5.104498863220215 +HON,1978-11-07,4.965466022491455 +HON,1978-11-08,4.925743103027344 +HON,1978-11-09,4.925743103027344 +HON,1978-11-10,4.985328197479248 +HON,1978-11-13,4.925743103027344 +HON,1978-11-14,4.826433181762695 +HON,1978-11-15,4.84629487991333 +HON,1978-11-16,4.905880928039551 +HON,1978-11-17,4.945603847503662 +HON,1978-11-20,4.925743103027344 +HON,1978-11-21,4.886019229888916 +HON,1978-11-22,4.886019229888916 +HON,1978-11-24,4.866157054901123 +HON,1978-11-27,4.886019229888916 +HON,1978-11-28,4.905880928039551 +HON,1978-11-29,4.806571006774902 +HON,1978-11-30,4.886019229888916 +HON,1978-12-01,4.886019229888916 +HON,1978-12-04,4.746985912322998 +HON,1978-12-05,4.826433181762695 +HON,1978-12-06,4.786708831787109 +HON,1978-12-07,4.766848087310791 +HON,1978-12-08,4.766848087310791 +HON,1978-12-11,4.727124214172363 +HON,1978-12-12,4.667538166046143 +HON,1978-12-13,4.607953071594238 +HON,1978-12-14,4.588090896606445 +HON,1978-12-15,4.588090896606445 +HON,1978-12-18,4.4689202308654785 +HON,1978-12-19,4.588090896606445 +HON,1978-12-20,4.64767599105835 +HON,1978-12-21,4.687399864196777 +HON,1978-12-22,4.727124214172363 +HON,1978-12-26,4.70726203918457 +HON,1978-12-27,4.5682291984558105 +HON,1978-12-28,4.607953071594238 +HON,1978-12-29,4.488781929016113 +HON,1979-01-02,4.607953071594238 +HON,1979-01-03,4.667538166046143 +HON,1979-01-04,4.687399864196777 +HON,1979-01-05,4.766848087310791 +HON,1979-01-08,4.727124214172363 +HON,1979-01-09,4.766848087310791 +HON,1979-01-10,4.70726203918457 +HON,1979-01-11,4.727124214172363 +HON,1979-01-12,4.766848087310791 +HON,1979-01-15,4.766848087310791 +HON,1979-01-16,4.70726203918457 +HON,1979-01-17,4.687399864196777 +HON,1979-01-18,4.64767599105835 +HON,1979-01-19,4.667538166046143 +HON,1979-01-22,4.64767599105835 +HON,1979-01-23,4.627814769744873 +HON,1979-01-24,4.667538166046143 +HON,1979-01-25,4.727124214172363 +HON,1979-01-26,4.766848087310791 +HON,1979-01-29,4.766848087310791 +HON,1979-01-30,4.806571006774902 +HON,1979-01-31,4.766848087310791 +HON,1979-02-01,4.766848087310791 +HON,1979-02-02,4.746985912322998 +HON,1979-02-05,4.607953071594238 +HON,1979-02-06,4.667538166046143 +HON,1979-02-07,4.5682291984558105 +HON,1979-02-08,4.607953071594238 +HON,1979-02-09,4.607953071594238 +HON,1979-02-12,4.588090896606445 +HON,1979-02-13,4.627814769744873 +HON,1979-02-14,4.627814769744873 +HON,1979-02-15,4.627814769744873 +HON,1979-02-16,4.667538166046143 +HON,1979-02-20,4.70726203918457 +HON,1979-02-21,4.886019229888916 +HON,1979-02-22,4.965466022491455 +HON,1979-02-23,4.965466022491455 +HON,1979-02-26,4.925743103027344 +HON,1979-02-27,4.826433181762695 +HON,1979-02-28,4.806571006774902 +HON,1979-03-01,4.866157054901123 +HON,1979-03-02,4.866157054901123 +HON,1979-03-05,4.925743103027344 +HON,1979-03-06,4.945603847503662 +HON,1979-03-07,5.005189895629883 +HON,1979-03-08,5.0647759437561035 +HON,1979-03-09,5.124361038208008 +HON,1979-03-12,5.1640849113464355 +HON,1979-03-13,5.104498863220215 +HON,1979-03-14,5.08463716506958 +HON,1979-03-15,5.08463716506958 +HON,1979-03-16,5.124361038208008 +HON,1979-03-19,5.1839470863342285 +HON,1979-03-20,5.223670959472656 +HON,1979-03-21,5.382565021514893 +HON,1979-03-22,5.342842102050781 +HON,1979-03-23,5.243532180786133 +HON,1979-03-26,5.263393878936768 +HON,1979-03-27,5.4024271965026855 +HON,1979-03-28,5.263393878936768 +HON,1979-03-29,5.462012767791748 +HON,1979-03-30,5.660632133483887 +HON,1979-04-02,5.601046085357666 +HON,1979-04-03,5.680492877960205 +HON,1979-04-04,5.660632133483887 +HON,1979-04-05,5.620907783508301 +HON,1979-04-06,5.4024271965026855 +HON,1979-04-09,5.481874942779541 +HON,1979-04-10,5.581183910369873 +HON,1979-04-11,5.541460037231445 +HON,1979-04-12,5.521597862243652 +HON,1979-04-16,5.442151069641113 +HON,1979-04-17,5.2832560539245605 +HON,1979-04-18,5.42228889465332 +HON,1979-04-19,5.42228889465332 +HON,1979-04-20,5.4024271965026855 +HON,1979-04-23,5.322979927062988 +HON,1979-04-24,5.3031182289123535 +HON,1979-04-25,5.3031182289123535 +HON,1979-04-26,5.3031182289123535 +HON,1979-04-27,5.263393878936768 +HON,1979-04-30,5.263393878936768 +HON,1979-05-01,5.263393878936768 +HON,1979-05-02,5.263393878936768 +HON,1979-05-03,5.342842102050781 +HON,1979-05-04,5.223670959472656 +HON,1979-05-07,5.104498863220215 +HON,1979-05-08,5.203808784484863 +HON,1979-05-09,5.124361038208008 +HON,1979-05-10,4.985328197479248 +HON,1979-05-11,5.0449137687683105 +HON,1979-05-14,5.025052070617676 +HON,1979-05-15,5.0449137687683105 +HON,1979-05-16,5.0647759437561035 +HON,1979-05-17,5.1839470863342285 +HON,1979-05-18,5.144223213195801 +HON,1979-05-21,5.124361038208008 +HON,1979-05-22,5.144223213195801 +HON,1979-05-23,5.144223213195801 +HON,1979-05-24,5.08463716506958 +HON,1979-05-25,5.0449137687683105 +HON,1979-05-29,5.0449137687683105 +HON,1979-05-30,4.905880928039551 +HON,1979-05-31,4.925743103027344 +HON,1979-06-01,4.925743103027344 +HON,1979-06-04,4.925743103027344 +HON,1979-06-05,4.985328197479248 +HON,1979-06-06,5.005189895629883 +HON,1979-06-07,5.08463716506958 +HON,1979-06-08,5.025052070617676 +HON,1979-06-11,5.08463716506958 +HON,1979-06-12,5.322979927062988 +HON,1979-06-13,5.362703800201416 +HON,1979-06-14,5.382565021514893 +HON,1979-06-15,5.442151069641113 +HON,1979-06-18,5.362703800201416 +HON,1979-06-19,5.382565021514893 +HON,1979-06-20,5.362703800201416 +HON,1979-06-21,5.4024271965026855 +HON,1979-06-22,5.501737117767334 +HON,1979-06-25,5.382565021514893 +HON,1979-06-26,5.481874942779541 +HON,1979-06-27,5.561322212219238 +HON,1979-06-28,5.581183910369873 +HON,1979-06-29,5.581183910369873 +HON,1979-07-02,5.462012767791748 +HON,1979-07-03,5.521597862243652 +HON,1979-07-05,5.660632133483887 +HON,1979-07-06,5.680492877960205 +HON,1979-07-09,5.740078926086426 +HON,1979-07-10,5.700355052947998 +HON,1979-07-11,5.620907783508301 +HON,1979-07-12,5.640769958496094 +HON,1979-07-13,5.601046085357666 +HON,1979-07-16,5.601046085357666 +HON,1979-07-17,5.462012767791748 +HON,1979-07-18,5.382565021514893 +HON,1979-07-19,5.42228889465332 +HON,1979-07-20,5.42228889465332 +HON,1979-07-23,5.4024271965026855 +HON,1979-07-24,5.42228889465332 +HON,1979-07-25,5.462012767791748 +HON,1979-07-26,5.462012767791748 +HON,1979-07-27,5.442151069641113 +HON,1979-07-30,5.501737117767334 +HON,1979-07-31,5.660632133483887 +HON,1979-08-01,5.740078926086426 +HON,1979-08-02,5.859250068664551 +HON,1979-08-03,5.819526195526123 +HON,1979-08-06,5.759941101074219 +HON,1979-08-07,5.8791117668151855 +HON,1979-08-08,5.958559989929199 +HON,1979-08-09,5.958559989929199 +HON,1979-08-10,5.978421211242676 +HON,1979-08-13,6.077731132507324 +HON,1979-08-14,5.978421211242676 +HON,1979-08-15,6.057868957519531 +HON,1979-08-16,5.958559989929199 +HON,1979-08-17,5.978421211242676 +HON,1979-08-20,5.958559989929199 +HON,1979-08-21,5.8791117668151855 +HON,1979-08-22,5.9188361167907715 +HON,1979-08-23,5.8989739418029785 +HON,1979-08-24,5.8791117668151855 +HON,1979-08-27,5.938697814941406 +HON,1979-08-28,5.938697814941406 +HON,1979-08-29,5.9188361167907715 +HON,1979-08-30,5.8989739418029785 +HON,1979-08-31,6.077731132507324 +HON,1979-09-04,5.9982829093933105 +HON,1979-09-05,5.839387893676758 +HON,1979-09-06,5.8989739418029785 +HON,1979-09-07,6.157177925109863 +HON,1979-09-10,6.057868957519531 +HON,1979-09-11,5.958559989929199 +HON,1979-09-12,5.8989739418029785 +HON,1979-09-13,6.236626148223877 +HON,1979-09-14,6.6338629722595215 +HON,1979-09-17,6.554415225982666 +HON,1979-09-18,6.435244083404541 +HON,1979-09-19,6.574276924133301 +HON,1979-09-20,6.6140007972717285 +HON,1979-09-21,6.7133097648620605 +HON,1979-09-24,6.6537251472473145 +HON,1979-09-25,6.6537251472473145 +HON,1979-09-26,6.673586845397949 +HON,1979-09-27,6.832481861114502 +HON,1979-09-28,6.7331719398498535 +HON,1979-10-01,6.693449020385742 +HON,1979-10-02,7.11054801940918 +HON,1979-10-03,7.269443035125732 +HON,1979-10-04,7.388614177703857 +HON,1979-10-05,7.428338050842285 +HON,1979-10-08,7.289303779602051 +HON,1979-10-09,6.991376876831055 +HON,1979-10-10,6.931790828704834 +HON,1979-10-11,6.832481861114502 +HON,1979-10-12,6.673586845397949 +HON,1979-10-15,6.6338629722595215 +HON,1979-10-16,6.673586845397949 +HON,1979-10-17,6.7331719398498535 +HON,1979-10-18,6.693449020385742 +HON,1979-10-19,6.5146918296813965 +HON,1979-10-22,6.474967956542969 +HON,1979-10-23,6.474967956542969 +HON,1979-10-24,6.5345540046691895 +HON,1979-10-25,6.594139099121094 +HON,1979-10-26,6.832481861114502 +HON,1979-10-29,6.892066955566406 +HON,1979-10-30,6.951653003692627 +HON,1979-10-31,6.812620162963867 +HON,1979-11-01,6.872204780578613 +HON,1979-11-02,6.8523430824279785 +HON,1979-11-05,6.7530341148376465 +HON,1979-11-06,6.7530341148376465 +HON,1979-11-07,6.7133097648620605 +HON,1979-11-08,6.8523430824279785 +HON,1979-11-09,7.031099796295166 +HON,1979-11-12,7.170133113861084 +HON,1979-11-13,7.050961971282959 +HON,1979-11-14,7.11054801940918 +HON,1979-11-15,7.309165954589844 +HON,1979-11-16,7.309165954589844 +HON,1979-11-19,7.408475875854492 +HON,1979-11-20,7.4879231452941895 +HON,1979-11-21,7.3488898277282715 +HON,1979-11-23,7.4680609703063965 +HON,1979-11-26,7.626955986022949 +HON,1979-11-27,7.309165954589844 +HON,1979-11-28,7.329028129577637 +HON,1979-11-29,7.3687520027160645 +HON,1979-11-30,7.189994812011719 +HON,1979-12-03,7.170133113861084 +HON,1979-12-04,7.309165954589844 +HON,1979-12-05,7.309165954589844 +HON,1979-12-06,7.3488898277282715 +HON,1979-12-07,7.289303779602051 +HON,1979-12-10,7.289303779602051 +HON,1979-12-11,7.289303779602051 +HON,1979-12-12,7.3488898277282715 +HON,1979-12-13,7.408475875854492 +HON,1979-12-14,7.507784843444824 +HON,1979-12-17,7.567370891571045 +HON,1979-12-18,7.527647018432617 +HON,1979-12-19,7.527647018432617 +HON,1979-12-20,7.845437049865723 +HON,1979-12-21,7.785851001739502 +HON,1979-12-24,7.765988826751709 +HON,1979-12-26,7.746127128601074 +HON,1979-12-27,7.726265907287598 +HON,1979-12-28,7.726265907287598 +HON,1979-12-31,7.805713176727295 +HON,1980-01-02,7.54750919342041 +HON,1980-01-03,7.388614177703857 +HON,1980-01-04,7.4680609703063965 +HON,1980-01-07,7.4481987953186035 +HON,1980-01-08,7.626955986022949 +HON,1980-01-09,7.82557487487793 +HON,1980-01-10,8.481016159057617 +HON,1980-01-11,8.46115493774414 +HON,1980-01-14,8.401569366455078 +HON,1980-01-15,8.520739555358887 +HON,1980-01-16,8.520739555358887 +HON,1980-01-17,8.322120666503906 +HON,1980-01-18,8.222811698913574 +HON,1980-01-21,8.46115493774414 +HON,1980-01-22,8.421430587768555 +HON,1980-01-23,8.143364906311035 +HON,1980-01-24,8.222811698913574 +HON,1980-01-25,8.202949523925781 +HON,1980-01-28,8.421430587768555 +HON,1980-01-29,8.997425079345703 +HON,1980-01-30,9.096734046936035 +HON,1980-01-31,8.97756290435791 +HON,1980-02-01,8.838529586791992 +HON,1980-02-04,8.77894401550293 +HON,1980-02-05,8.659772872924805 +HON,1980-02-06,8.77894401550293 +HON,1980-02-07,9.41452407836914 +HON,1980-02-08,9.613142967224121 +HON,1980-02-11,9.354937553405762 +HON,1980-02-12,9.295352935791016 +HON,1980-02-13,9.613142967224121 +HON,1980-02-14,9.21590518951416 +HON,1980-02-15,9.156319618225098 +HON,1980-02-19,9.05700969696045 +HON,1980-02-20,9.037149429321289 +HON,1980-02-21,8.917977333068848 +HON,1980-02-22,8.838529586791992 +HON,1980-02-25,8.818668365478516 +HON,1980-02-26,8.898116111755371 +HON,1980-02-27,8.73922061920166 +HON,1980-02-28,8.73922061920166 +HON,1980-02-29,8.77894401550293 +HON,1980-03-03,8.659772872924805 +HON,1980-03-04,8.600188255310059 +HON,1980-03-05,8.838529586791992 +HON,1980-03-06,8.441292762756348 +HON,1980-03-07,8.143364906311035 +HON,1980-03-10,8.044054985046387 +HON,1980-03-11,8.322120666503906 +HON,1980-03-12,8.361845016479492 +HON,1980-03-13,8.26253604888916 +HON,1980-03-14,8.401569366455078 +HON,1980-03-17,7.924883842468262 +HON,1980-03-18,7.885159969329834 +HON,1980-03-19,8.044054985046387 +HON,1980-03-20,7.805713176727295 +HON,1980-03-21,7.5872321128845215 +HON,1980-03-24,7.4481987953186035 +HON,1980-03-25,7.170133113861084 +HON,1980-03-26,6.7133097648620605 +HON,1980-03-27,6.832481861114502 +HON,1980-03-28,7.070824146270752 +HON,1980-03-31,7.070824146270752 +HON,1980-04-01,7.130410194396973 +HON,1980-04-02,7.329028129577637 +HON,1980-04-03,7.309165954589844 +HON,1980-04-07,7.031099796295166 +HON,1980-04-08,7.11054801940918 +HON,1980-04-09,7.3687520027160645 +HON,1980-04-10,7.4879231452941895 +HON,1980-04-11,7.329028129577637 +HON,1980-04-14,7.269443035125732 +HON,1980-04-15,7.031099796295166 +HON,1980-04-16,6.7133097648620605 +HON,1980-04-17,6.7331719398498535 +HON,1980-04-18,6.7331719398498535 +HON,1980-04-21,6.7133097648620605 +HON,1980-04-22,7.130410194396973 +HON,1980-04-23,7.189994812011719 +HON,1980-04-24,7.388614177703857 +HON,1980-04-25,7.626955986022949 +HON,1980-04-28,7.54750919342041 +HON,1980-04-29,7.54750919342041 +HON,1980-04-30,7.507784843444824 +HON,1980-05-01,7.2495808601379395 +HON,1980-05-02,7.229719161987305 +HON,1980-05-05,7.209856986999512 +HON,1980-05-06,7.209856986999512 +HON,1980-05-07,7.289303779602051 +HON,1980-05-08,7.3488898277282715 +HON,1980-05-09,7.229719161987305 +HON,1980-05-12,7.130410194396973 +HON,1980-05-13,7.229719161987305 +HON,1980-05-14,7.329028129577637 +HON,1980-05-15,7.388614177703857 +HON,1980-05-16,7.507784843444824 +HON,1980-05-19,7.54750919342041 +HON,1980-05-20,7.408475875854492 +HON,1980-05-21,7.329028129577637 +HON,1980-05-22,7.4680609703063965 +HON,1980-05-23,7.785851001739502 +HON,1980-05-27,8.024192810058594 +HON,1980-05-28,8.024192810058594 +HON,1980-05-29,7.905022144317627 +HON,1980-05-30,7.865299224853516 +HON,1980-06-02,7.785851001739502 +HON,1980-06-03,7.706404209136963 +HON,1980-06-04,7.905022144317627 +HON,1980-06-05,7.82557487487793 +HON,1980-06-06,7.82557487487793 +HON,1980-06-09,7.785851001739502 +HON,1980-06-10,7.785851001739502 +HON,1980-06-11,7.805713176727295 +HON,1980-06-12,7.944746017456055 +HON,1980-06-13,7.924883842468262 +HON,1980-06-16,8.004331588745117 +HON,1980-06-17,8.3419828414917 +HON,1980-06-18,8.282398223876953 +HON,1980-06-19,8.202949523925781 +HON,1980-06-20,8.06391716003418 +HON,1980-06-23,8.083779335021973 +HON,1980-06-24,8.024192810058594 +HON,1980-06-25,8.123502731323242 +HON,1980-06-26,8.06391716003418 +HON,1980-06-27,7.82557487487793 +HON,1980-06-30,7.607093811035156 +HON,1980-07-01,7.607093811035156 +HON,1980-07-02,7.626955986022949 +HON,1980-07-03,7.567370891571045 +HON,1980-07-07,7.785851001739502 +HON,1980-07-08,7.845437049865723 +HON,1980-07-09,7.785851001739502 +HON,1980-07-10,7.706404209136963 +HON,1980-07-11,7.82557487487793 +HON,1980-07-14,7.805713176727295 +HON,1980-07-15,7.82557487487793 +HON,1980-07-16,7.865299224853516 +HON,1980-07-17,7.944746017456055 +HON,1980-07-18,7.964608192443848 +HON,1980-07-21,7.944746017456055 +HON,1980-07-22,8.242673873901367 +HON,1980-07-23,8.421430587768555 +HON,1980-07-24,8.302260398864746 +HON,1980-07-25,8.222811698913574 +HON,1980-07-28,8.302260398864746 +HON,1980-07-29,8.361845016479492 +HON,1980-07-30,8.183088302612305 +HON,1980-07-31,8.143364906311035 +HON,1980-08-01,8.26253604888916 +HON,1980-08-04,8.06391716003418 +HON,1980-08-05,8.044054985046387 +HON,1980-08-06,7.944746017456055 +HON,1980-08-07,7.984469890594482 +HON,1980-08-08,8.10364055633545 +HON,1980-08-11,8.560463905334473 +HON,1980-08-12,8.3419828414917 +HON,1980-08-13,8.381707191467285 +HON,1980-08-14,8.481016159057617 +HON,1980-08-15,8.381707191467285 +HON,1980-08-18,8.302260398864746 +HON,1980-08-19,8.322120666503906 +HON,1980-08-20,8.282398223876953 +HON,1980-08-21,8.361845016479492 +HON,1980-08-22,8.54060173034668 +HON,1980-08-25,8.50087833404541 +HON,1980-08-26,8.520739555358887 +HON,1980-08-27,8.46115493774414 +HON,1980-08-28,8.282398223876953 +HON,1980-08-29,8.421430587768555 +HON,1980-09-02,8.481016159057617 +HON,1980-09-03,8.659772872924805 +HON,1980-09-04,8.54060173034668 +HON,1980-09-05,8.50087833404541 +HON,1980-09-08,8.361845016479492 +HON,1980-09-09,8.322120666503906 +HON,1980-09-10,8.26253604888916 +HON,1980-09-11,8.26253604888916 +HON,1980-09-12,8.123502731323242 +HON,1980-09-15,8.143364906311035 +HON,1980-09-16,8.26253604888916 +HON,1980-09-17,8.54060173034668 +HON,1980-09-18,8.54060173034668 +HON,1980-09-19,8.520739555358887 +HON,1980-09-22,8.639910697937012 +HON,1980-09-23,8.54060173034668 +HON,1980-09-24,8.937838554382324 +HON,1980-09-25,8.69949722290039 +HON,1980-09-26,8.50087833404541 +HON,1980-09-29,8.183088302612305 +HON,1980-09-30,8.242673873901367 +HON,1980-10-01,8.580326080322266 +HON,1980-10-02,8.659772872924805 +HON,1980-10-03,8.73922061920166 +HON,1980-10-06,8.898116111755371 +HON,1980-10-07,8.858391761779785 +HON,1980-10-08,8.917977333068848 +HON,1980-10-09,8.937838554382324 +HON,1980-10-10,8.818668365478516 +HON,1980-10-13,8.957700729370117 +HON,1980-10-14,9.096734046936035 +HON,1980-10-15,9.25562858581543 +HON,1980-10-16,9.116596221923828 +HON,1980-10-17,9.076871871948242 +HON,1980-10-20,9.156319618225098 +HON,1980-10-21,9.037149429321289 +HON,1980-10-22,9.136458396911621 +HON,1980-10-23,8.898116111755371 +HON,1980-10-24,8.878253936767578 +HON,1980-10-27,8.580326080322266 +HON,1980-10-28,8.639910697937012 +HON,1980-10-29,8.818668365478516 +HON,1980-10-30,8.77894401550293 +HON,1980-10-31,8.77894401550293 +HON,1980-11-03,8.878253936767578 +HON,1980-11-05,9.017287254333496 +HON,1980-11-06,8.580326080322266 +HON,1980-11-07,8.600188255310059 +HON,1980-11-10,8.580326080322266 +HON,1980-11-11,8.759082794189453 +HON,1980-11-12,9.037149429321289 +HON,1980-11-13,9.434386253356934 +HON,1980-11-14,9.772038459777832 +HON,1980-11-17,9.613142967224121 +HON,1980-11-18,9.65286636352539 +HON,1980-11-19,9.513833045959473 +HON,1980-11-20,9.65286636352539 +HON,1980-11-21,9.573418617248535 +HON,1980-11-24,8.858391761779785 +HON,1980-11-25,9.076871871948242 +HON,1980-11-26,8.997425079345703 +HON,1980-11-28,9.21590518951416 +HON,1980-12-01,8.898116111755371 +HON,1980-12-02,9.05700969696045 +HON,1980-12-03,9.156319618225098 +HON,1980-12-04,9.17618179321289 +HON,1980-12-05,9.076871871948242 +HON,1980-12-08,8.798806190490723 +HON,1980-12-09,8.69949722290039 +HON,1980-12-10,8.481016159057617 +HON,1980-12-11,8.302260398864746 +HON,1980-12-12,8.26253604888916 +HON,1980-12-15,8.26253604888916 +HON,1980-12-16,8.481016159057617 +HON,1980-12-17,8.858391761779785 +HON,1980-12-18,8.97756290435791 +HON,1980-12-19,9.116596221923828 +HON,1980-12-22,9.235767364501953 +HON,1980-12-23,8.97756290435791 +HON,1980-12-24,8.898116111755371 +HON,1980-12-26,8.77894401550293 +HON,1980-12-29,8.560463905334473 +HON,1980-12-30,8.580326080322266 +HON,1980-12-31,8.50087833404541 +HON,1981-01-02,8.580326080322266 +HON,1981-01-05,8.639910697937012 +HON,1981-01-06,8.73922061920166 +HON,1981-01-07,8.3419828414917 +HON,1981-01-08,8.10364055633545 +HON,1981-01-09,8.222811698913574 +HON,1981-01-12,8.242673873901367 +HON,1981-01-13,8.10364055633545 +HON,1981-01-14,8.123502731323242 +HON,1981-01-15,8.26253604888916 +HON,1981-01-16,8.26253604888916 +HON,1981-01-19,8.202949523925781 +HON,1981-01-20,7.944746017456055 +HON,1981-01-21,7.905022144317627 +HON,1981-01-22,7.865299224853516 +HON,1981-01-23,7.845437049865723 +HON,1981-01-26,7.68654203414917 +HON,1981-01-27,7.944746017456055 +HON,1981-01-28,7.885159969329834 +HON,1981-01-29,7.984469890594482 +HON,1981-01-30,7.944746017456055 +HON,1981-02-02,7.865299224853516 +HON,1981-02-03,7.905022144317627 +HON,1981-02-04,7.805713176727295 +HON,1981-02-05,7.785851001739502 +HON,1981-02-06,7.805713176727295 +HON,1981-02-09,7.785851001739502 +HON,1981-02-10,7.765988826751709 +HON,1981-02-11,7.626955986022949 +HON,1981-02-12,7.4879231452941895 +HON,1981-02-13,7.4680609703063965 +HON,1981-02-17,7.5872321128845215 +HON,1981-02-18,7.82557487487793 +HON,1981-02-19,7.885159969329834 +HON,1981-02-20,8.024192810058594 +HON,1981-02-23,8.381707191467285 +HON,1981-02-24,8.50087833404541 +HON,1981-02-25,8.520739555358887 +HON,1981-02-26,8.401569366455078 +HON,1981-02-27,8.46115493774414 +HON,1981-03-02,8.421430587768555 +HON,1981-03-03,8.322120666503906 +HON,1981-03-04,8.3419828414917 +HON,1981-03-05,8.282398223876953 +HON,1981-03-06,8.302260398864746 +HON,1981-03-09,8.421430587768555 +HON,1981-03-10,8.202949523925781 +HON,1981-03-11,8.322120666503906 +HON,1981-03-12,8.659772872924805 +HON,1981-03-13,8.759082794189453 +HON,1981-03-16,8.97756290435791 +HON,1981-03-17,8.759082794189453 +HON,1981-03-18,8.659772872924805 +HON,1981-03-19,8.520739555358887 +HON,1981-03-20,8.560463905334473 +HON,1981-03-23,8.639910697937012 +HON,1981-03-24,8.50087833404541 +HON,1981-03-25,8.639910697937012 +HON,1981-03-26,8.441292762756348 +HON,1981-03-27,8.322120666503906 +HON,1981-03-30,8.26253604888916 +HON,1981-03-31,8.322120666503906 +HON,1981-04-01,8.381707191467285 +HON,1981-04-02,8.3419828414917 +HON,1981-04-03,8.441292762756348 +HON,1981-04-06,8.361845016479492 +HON,1981-04-07,8.361845016479492 +HON,1981-04-08,8.282398223876953 +HON,1981-04-09,8.183088302612305 +HON,1981-04-10,8.242673873901367 +HON,1981-04-13,8.024192810058594 +HON,1981-04-14,7.905022144317627 +HON,1981-04-15,8.044054985046387 +HON,1981-04-16,8.10364055633545 +HON,1981-04-20,8.10364055633545 +HON,1981-04-21,7.845437049865723 +HON,1981-04-22,7.944746017456055 +HON,1981-04-23,8.06391716003418 +HON,1981-04-24,8.222811698913574 +HON,1981-04-27,8.401569366455078 +HON,1981-04-28,8.26253604888916 +HON,1981-04-29,8.222811698913574 +HON,1981-04-30,8.3419828414917 +HON,1981-05-01,8.520739555358887 +HON,1981-05-04,8.3419828414917 +HON,1981-05-05,8.302260398864746 +HON,1981-05-06,8.302260398864746 +HON,1981-05-07,8.50087833404541 +HON,1981-05-08,8.46115493774414 +HON,1981-05-11,8.322120666503906 +HON,1981-05-12,8.421430587768555 +HON,1981-05-13,8.639910697937012 +HON,1981-05-14,8.878253936767578 +HON,1981-05-15,9.315215110778809 +HON,1981-05-18,8.917977333068848 +HON,1981-05-19,8.957700729370117 +HON,1981-05-20,9.037149429321289 +HON,1981-05-21,9.037149429321289 +HON,1981-05-22,9.136458396911621 +HON,1981-05-26,9.076871871948242 +HON,1981-05-27,8.997425079345703 +HON,1981-05-28,8.858391761779785 +HON,1981-05-29,8.620049476623535 +HON,1981-06-01,8.69949722290039 +HON,1981-06-02,8.600188255310059 +HON,1981-06-03,8.481016159057617 +HON,1981-06-04,8.421430587768555 +HON,1981-06-05,8.54060173034668 +HON,1981-06-08,8.600188255310059 +HON,1981-06-09,8.679635047912598 +HON,1981-06-10,8.600188255310059 +HON,1981-06-11,8.679635047912598 +HON,1981-06-12,8.54060173034668 +HON,1981-06-15,8.50087833404541 +HON,1981-06-16,8.50087833404541 +HON,1981-06-17,8.50087833404541 +HON,1981-06-18,8.421430587768555 +HON,1981-06-19,8.3419828414917 +HON,1981-06-22,8.50087833404541 +HON,1981-06-23,8.858391761779785 +HON,1981-06-24,8.73922061920166 +HON,1981-06-25,8.659772872924805 +HON,1981-06-26,8.659772872924805 +HON,1981-06-29,8.659772872924805 +HON,1981-06-30,8.560463905334473 +HON,1981-07-01,8.580326080322266 +HON,1981-07-02,8.421430587768555 +HON,1981-07-06,8.50087833404541 +HON,1981-07-07,9.374799728393555 +HON,1981-07-08,9.017287254333496 +HON,1981-07-09,9.374799728393555 +HON,1981-07-10,9.17618179321289 +HON,1981-07-13,9.076871871948242 +HON,1981-07-14,9.076871871948242 +HON,1981-07-15,9.017287254333496 +HON,1981-07-16,8.878253936767578 +HON,1981-07-17,8.898116111755371 +HON,1981-07-20,8.69949722290039 +HON,1981-07-21,8.560463905334473 +HON,1981-07-22,8.302260398864746 +HON,1981-07-23,8.520739555358887 +HON,1981-07-24,8.50087833404541 +HON,1981-07-27,8.441292762756348 +HON,1981-07-28,8.54060173034668 +HON,1981-07-29,8.46115493774414 +HON,1981-07-30,8.481016159057617 +HON,1981-07-31,8.54060173034668 +HON,1981-08-03,8.580326080322266 +HON,1981-08-04,8.401569366455078 +HON,1981-08-05,8.481016159057617 +HON,1981-08-06,8.481016159057617 +HON,1981-08-07,8.3419828414917 +HON,1981-08-10,8.26253604888916 +HON,1981-08-11,8.481016159057617 +HON,1981-08-12,8.54060173034668 +HON,1981-08-13,8.50087833404541 +HON,1981-08-14,8.50087833404541 +HON,1981-08-17,8.50087833404541 +HON,1981-08-18,8.54060173034668 +HON,1981-08-19,8.381707191467285 +HON,1981-08-20,8.481016159057617 +HON,1981-08-21,8.381707191467285 +HON,1981-08-24,8.202949523925781 +HON,1981-08-25,8.044054985046387 +HON,1981-08-26,8.004331588745117 +HON,1981-08-27,7.984469890594482 +HON,1981-08-28,7.944746017456055 +HON,1981-08-31,7.646818161010742 +HON,1981-09-01,7.5872321128845215 +HON,1981-09-02,7.567370891571045 +HON,1981-09-03,7.170133113861084 +HON,1981-09-04,7.150270938873291 +HON,1981-09-08,7.070824146270752 +HON,1981-09-09,7.130410194396973 +HON,1981-09-10,7.170133113861084 +HON,1981-09-11,7.209856986999512 +HON,1981-09-14,7.170133113861084 +HON,1981-09-15,7.070824146270752 +HON,1981-09-16,6.991376876831055 +HON,1981-09-17,6.673586845397949 +HON,1981-09-18,6.594139099121094 +HON,1981-09-21,6.7331719398498535 +HON,1981-09-22,6.673586845397949 +HON,1981-09-23,6.594139099121094 +HON,1981-09-24,6.494830131530762 +HON,1981-09-25,6.355796813964844 +HON,1981-09-28,6.6537251472473145 +HON,1981-09-29,6.5146918296813965 +HON,1981-09-30,6.6140007972717285 +HON,1981-10-01,6.574276924133301 +HON,1981-10-02,6.594139099121094 +HON,1981-10-05,6.554415225982666 +HON,1981-10-06,6.7133097648620605 +HON,1981-10-07,6.7530341148376465 +HON,1981-10-08,6.911929130554199 +HON,1981-10-09,6.931790828704834 +HON,1981-10-12,6.872204780578613 +HON,1981-10-13,6.792757987976074 +HON,1981-10-14,6.673586845397949 +HON,1981-10-15,6.951653003692627 +HON,1981-10-16,6.951653003692627 +HON,1981-10-19,7.070824146270752 +HON,1981-10-20,7.130410194396973 +HON,1981-10-21,7.070824146270752 +HON,1981-10-22,6.951653003692627 +HON,1981-10-23,6.892066955566406 +HON,1981-10-26,6.832481861114502 +HON,1981-10-27,7.011238098144531 +HON,1981-10-28,7.090685844421387 +HON,1981-10-29,7.170133113861084 +HON,1981-10-30,7.54750919342041 +HON,1981-11-02,7.54750919342041 +HON,1981-11-03,7.507784843444824 +HON,1981-11-04,7.507784843444824 +HON,1981-11-05,7.527647018432617 +HON,1981-11-06,7.4680609703063965 +HON,1981-11-09,7.408475875854492 +HON,1981-11-10,7.4481987953186035 +HON,1981-11-11,7.388614177703857 +HON,1981-11-12,7.329028129577637 +HON,1981-11-13,7.229719161987305 +HON,1981-11-16,7.130410194396973 +HON,1981-11-17,7.130410194396973 +HON,1981-11-18,7.070824146270752 +HON,1981-11-19,7.11054801940918 +HON,1981-11-20,7.269443035125732 +HON,1981-11-23,7.2495808601379395 +HON,1981-11-24,7.388614177703857 +HON,1981-11-25,7.428338050842285 +HON,1981-11-27,7.428338050842285 +HON,1981-11-30,7.4680609703063965 +HON,1981-12-01,7.4481987953186035 +HON,1981-12-02,7.4481987953186035 +HON,1981-12-03,7.4481987953186035 +HON,1981-12-04,7.54750919342041 +HON,1981-12-07,7.5872321128845215 +HON,1981-12-08,7.4680609703063965 +HON,1981-12-09,7.507784843444824 +HON,1981-12-10,7.4680609703063965 +HON,1981-12-11,7.4680609703063965 +HON,1981-12-14,7.289303779602051 +HON,1981-12-15,7.289303779602051 +HON,1981-12-16,7.011238098144531 +HON,1981-12-17,7.011238098144531 +HON,1981-12-18,7.050961971282959 +HON,1981-12-21,6.991376876831055 +HON,1981-12-22,6.97151517868042 +HON,1981-12-23,6.97151517868042 +HON,1981-12-24,7.050961971282959 +HON,1981-12-28,7.031099796295166 +HON,1981-12-29,6.951653003692627 +HON,1981-12-30,6.991376876831055 +HON,1981-12-31,6.97151517868042 +HON,1982-01-04,7.189994812011719 +HON,1982-01-05,7.031099796295166 +HON,1982-01-06,6.991376876831055 +HON,1982-01-07,7.031099796295166 +HON,1982-01-08,7.130410194396973 +HON,1982-01-11,6.951653003692627 +HON,1982-01-12,6.792757987976074 +HON,1982-01-13,6.7530341148376465 +HON,1982-01-14,6.792757987976074 +HON,1982-01-15,6.812620162963867 +HON,1982-01-18,6.7530341148376465 +HON,1982-01-19,6.6140007972717285 +HON,1982-01-20,6.435244083404541 +HON,1982-01-21,6.494830131530762 +HON,1982-01-22,6.415381908416748 +HON,1982-01-25,6.276349067687988 +HON,1982-01-26,6.276349067687988 +HON,1982-01-27,6.474967956542969 +HON,1982-01-28,6.951653003692627 +HON,1982-01-29,6.951653003692627 +HON,1982-02-01,6.6338629722595215 +HON,1982-02-02,6.7331719398498535 +HON,1982-02-03,6.673586845397949 +HON,1982-02-04,6.574276924133301 +HON,1982-02-05,6.5146918296813965 +HON,1982-02-08,6.435244083404541 +HON,1982-02-09,6.355796813964844 +HON,1982-02-10,6.375658988952637 +HON,1982-02-11,6.435244083404541 +HON,1982-02-12,6.375658988952637 +HON,1982-02-16,6.316072940826416 +HON,1982-02-17,6.256487846374512 +HON,1982-02-18,6.157177925109863 +HON,1982-02-19,5.8791117668151855 +HON,1982-02-22,5.8791117668151855 +HON,1982-02-23,5.8989739418029785 +HON,1982-02-24,6.0181450843811035 +HON,1982-02-25,5.978421211242676 +HON,1982-02-26,6.077731132507324 +HON,1982-03-01,6.1174540519714355 +HON,1982-03-02,5.978421211242676 +HON,1982-03-03,5.759941101074219 +HON,1982-03-04,5.541460037231445 +HON,1982-03-05,5.462012767791748 +HON,1982-03-08,5.4024271965026855 +HON,1982-03-09,5.382565021514893 +HON,1982-03-10,5.3031182289123535 +HON,1982-03-11,5.362703800201416 +HON,1982-03-12,5.322979927062988 +HON,1982-03-15,5.322979927062988 +HON,1982-03-16,5.3031182289123535 +HON,1982-03-17,5.223670959472656 +HON,1982-03-18,5.263393878936768 +HON,1982-03-19,5.203808784484863 +HON,1982-03-22,5.243532180786133 +HON,1982-03-23,5.223670959472656 +HON,1982-03-24,5.144223213195801 +HON,1982-03-25,5.2832560539245605 +HON,1982-03-26,5.243532180786133 +HON,1982-03-29,5.2832560539245605 +HON,1982-03-30,5.223670959472656 +HON,1982-03-31,5.1640849113464355 +HON,1982-04-01,5.3031182289123535 +HON,1982-04-02,5.2832560539245605 +HON,1982-04-05,5.322979927062988 +HON,1982-04-06,5.1640849113464355 +HON,1982-04-07,5.1640849113464355 +HON,1982-04-08,5.3031182289123535 +HON,1982-04-12,5.322979927062988 +HON,1982-04-13,5.322979927062988 +HON,1982-04-14,5.2832560539245605 +HON,1982-04-15,5.322979927062988 +HON,1982-04-16,5.263393878936768 +HON,1982-04-19,5.243532180786133 +HON,1982-04-20,5.223670959472656 +HON,1982-04-21,5.203808784484863 +HON,1982-04-22,5.362703800201416 +HON,1982-04-23,5.521597862243652 +HON,1982-04-26,5.501737117767334 +HON,1982-04-27,5.501737117767334 +HON,1982-04-28,5.442151069641113 +HON,1982-04-29,5.4024271965026855 +HON,1982-04-30,5.4024271965026855 +HON,1982-05-03,5.4024271965026855 +HON,1982-05-04,5.362703800201416 +HON,1982-05-05,5.322979927062988 +HON,1982-05-06,5.322979927062988 +HON,1982-05-07,5.601046085357666 +HON,1982-05-10,5.660632133483887 +HON,1982-05-11,5.740078926086426 +HON,1982-05-12,5.8989739418029785 +HON,1982-05-13,5.9188361167907715 +HON,1982-05-14,5.958559989929199 +HON,1982-05-17,5.720217227935791 +HON,1982-05-18,5.620907783508301 +HON,1982-05-19,5.620907783508301 +HON,1982-05-20,5.541460037231445 +HON,1982-05-21,5.501737117767334 +HON,1982-05-24,5.462012767791748 +HON,1982-05-25,5.462012767791748 +HON,1982-05-26,5.462012767791748 +HON,1982-05-27,5.442151069641113 +HON,1982-05-28,5.462012767791748 +HON,1982-06-01,5.442151069641113 +HON,1982-06-02,5.462012767791748 +HON,1982-06-03,5.362703800201416 +HON,1982-06-04,5.203808784484863 +HON,1982-06-07,5.1839470863342285 +HON,1982-06-08,5.1640849113464355 +HON,1982-06-09,5.08463716506958 +HON,1982-06-10,5.1640849113464355 +HON,1982-06-11,5.342842102050781 +HON,1982-06-14,5.2832560539245605 +HON,1982-06-15,5.322979927062988 +HON,1982-06-16,5.203808784484863 +HON,1982-06-17,5.0449137687683105 +HON,1982-06-18,5.025052070617676 +HON,1982-06-21,4.925743103027344 +HON,1982-06-22,4.985328197479248 +HON,1982-06-23,5.005189895629883 +HON,1982-06-24,4.945603847503662 +HON,1982-06-25,4.84629487991333 +HON,1982-06-28,4.866157054901123 +HON,1982-06-29,4.866157054901123 +HON,1982-06-30,4.806571006774902 +HON,1982-07-01,4.806571006774902 +HON,1982-07-02,4.826433181762695 +HON,1982-07-06,4.687399864196777 +HON,1982-07-07,4.64767599105835 +HON,1982-07-08,4.667538166046143 +HON,1982-07-09,4.687399864196777 +HON,1982-07-12,4.727124214172363 +HON,1982-07-13,4.806571006774902 +HON,1982-07-14,4.905880928039551 +HON,1982-07-15,4.826433181762695 +HON,1982-07-16,4.925743103027344 +HON,1982-07-19,5.025052070617676 +HON,1982-07-20,5.005189895629883 +HON,1982-07-21,4.985328197479248 +HON,1982-07-22,5.124361038208008 +HON,1982-07-23,5.144223213195801 +HON,1982-07-26,5.243532180786133 +HON,1982-07-27,5.382565021514893 +HON,1982-07-28,5.382565021514893 +HON,1982-07-29,5.521597862243652 +HON,1982-07-30,5.481874942779541 +HON,1982-08-02,5.601046085357666 +HON,1982-08-03,5.601046085357666 +HON,1982-08-04,5.382565021514893 +HON,1982-08-05,5.382565021514893 +HON,1982-08-06,5.342842102050781 +HON,1982-08-09,5.342842102050781 +HON,1982-08-10,5.08463716506958 +HON,1982-08-11,4.945603847503662 +HON,1982-08-12,4.925743103027344 +HON,1982-08-13,5.124361038208008 +HON,1982-08-16,5.124361038208008 +HON,1982-08-17,5.124361038208008 +HON,1982-08-18,5.104498863220215 +HON,1982-08-19,5.1839470863342285 +HON,1982-08-20,5.2832560539245605 +HON,1982-08-23,5.501737117767334 +HON,1982-08-24,5.4024271965026855 +HON,1982-08-25,5.521597862243652 +HON,1982-08-26,5.561322212219238 +HON,1982-08-27,5.4024271965026855 +HON,1982-08-30,5.481874942779541 +HON,1982-08-31,5.541460037231445 +HON,1982-09-01,5.442151069641113 +HON,1982-09-02,5.442151069641113 +HON,1982-09-03,5.481874942779541 +HON,1982-09-07,5.541460037231445 +HON,1982-09-08,5.601046085357666 +HON,1982-09-09,5.720217227935791 +HON,1982-09-10,5.740078926086426 +HON,1982-09-13,5.720217227935791 +HON,1982-09-14,5.521597862243652 +HON,1982-09-15,5.501737117767334 +HON,1982-09-16,5.581183910369873 +HON,1982-09-17,5.521597862243652 +HON,1982-09-20,5.581183910369873 +HON,1982-09-21,5.660632133483887 +HON,1982-09-22,5.541460037231445 +HON,1982-09-23,5.541460037231445 +HON,1982-09-24,5.541460037231445 +HON,1982-09-27,5.104498863220215 +HON,1982-09-28,5.1839470863342285 +HON,1982-09-29,4.985328197479248 +HON,1982-09-30,4.945603847503662 +HON,1982-10-01,4.965466022491455 +HON,1982-10-04,4.866157054901123 +HON,1982-10-05,4.866157054901123 +HON,1982-10-06,5.08463716506958 +HON,1982-10-07,5.243532180786133 +HON,1982-10-08,5.4024271965026855 +HON,1982-10-11,5.521597862243652 +HON,1982-10-12,5.382565021514893 +HON,1982-10-13,5.561322212219238 +HON,1982-10-14,5.382565021514893 +HON,1982-10-15,5.382565021514893 +HON,1982-10-18,5.640769958496094 +HON,1982-10-19,5.640769958496094 +HON,1982-10-20,5.7996649742126465 +HON,1982-10-21,5.9188361167907715 +HON,1982-10-22,5.700355052947998 +HON,1982-10-25,5.541460037231445 +HON,1982-10-26,5.620907783508301 +HON,1982-10-27,5.640769958496094 +HON,1982-10-28,5.561322212219238 +HON,1982-10-29,5.442151069641113 +HON,1982-11-01,5.462012767791748 +HON,1982-11-02,5.620907783508301 +HON,1982-11-03,6.038006782531738 +HON,1982-11-04,5.9982829093933105 +HON,1982-11-05,6.038006782531738 +HON,1982-11-08,5.958559989929199 +HON,1982-11-09,5.9982829093933105 +HON,1982-11-10,5.740078926086426 +HON,1982-11-11,5.819526195526123 +HON,1982-11-12,5.720217227935791 +HON,1982-11-15,5.640769958496094 +HON,1982-11-16,5.660632133483887 +HON,1982-11-17,5.839387893676758 +HON,1982-11-18,5.819526195526123 +HON,1982-11-19,5.7996649742126465 +HON,1982-11-22,5.660632133483887 +HON,1982-11-23,5.640769958496094 +HON,1982-11-24,5.601046085357666 +HON,1982-11-26,5.42228889465332 +HON,1982-11-29,5.462012767791748 +HON,1982-11-30,5.561322212219238 +HON,1982-12-01,5.561322212219238 +HON,1982-12-02,5.481874942779541 +HON,1982-12-03,5.42228889465332 +HON,1982-12-06,5.362703800201416 +HON,1982-12-07,5.263393878936768 +HON,1982-12-08,5.203808784484863 +HON,1982-12-09,5.1640849113464355 +HON,1982-12-10,5.203808784484863 +HON,1982-12-13,5.223670959472656 +HON,1982-12-14,5.08463716506958 +HON,1982-12-15,4.985328197479248 +HON,1982-12-16,4.945603847503662 +HON,1982-12-17,5.005189895629883 +HON,1982-12-20,5.0449137687683105 +HON,1982-12-21,5.124361038208008 +HON,1982-12-22,5.2832560539245605 +HON,1982-12-23,5.2832560539245605 +HON,1982-12-27,5.4024271965026855 +HON,1982-12-28,5.322979927062988 +HON,1982-12-29,5.3031182289123535 +HON,1982-12-30,5.104498863220215 +HON,1982-12-31,5.144223213195801 +HON,1983-01-03,5.1640849113464355 +HON,1983-01-04,5.4024271965026855 +HON,1983-01-05,5.322979927062988 +HON,1983-01-06,5.640769958496094 +HON,1983-01-07,5.620907783508301 +HON,1983-01-10,5.700355052947998 +HON,1983-01-11,5.680492877960205 +HON,1983-01-12,5.720217227935791 +HON,1983-01-13,5.680492877960205 +HON,1983-01-14,5.660632133483887 +HON,1983-01-17,5.680492877960205 +HON,1983-01-18,5.680492877960205 +HON,1983-01-19,5.561322212219238 +HON,1983-01-20,5.620907783508301 +HON,1983-01-21,5.601046085357666 +HON,1983-01-24,5.3031182289123535 +HON,1983-01-25,5.382565021514893 +HON,1983-01-26,5.462012767791748 +HON,1983-01-27,5.561322212219238 +HON,1983-01-28,5.601046085357666 +HON,1983-01-31,5.501737117767334 +HON,1983-02-01,5.4024271965026855 +HON,1983-02-02,5.4024271965026855 +HON,1983-02-03,5.342842102050781 +HON,1983-02-04,5.4024271965026855 +HON,1983-02-07,5.620907783508301 +HON,1983-02-08,5.620907783508301 +HON,1983-02-09,5.620907783508301 +HON,1983-02-10,5.7798027992248535 +HON,1983-02-11,5.700355052947998 +HON,1983-02-14,5.660632133483887 +HON,1983-02-15,5.521597862243652 +HON,1983-02-16,5.640769958496094 +HON,1983-02-17,5.839387893676758 +HON,1983-02-18,6.057868957519531 +HON,1983-02-22,5.8791117668151855 +HON,1983-02-23,5.9982829093933105 +HON,1983-02-24,5.9982829093933105 +HON,1983-02-25,5.978421211242676 +HON,1983-02-28,5.958559989929199 +HON,1983-03-01,5.9982829093933105 +HON,1983-03-02,6.256487846374512 +HON,1983-03-03,6.554415225982666 +HON,1983-03-04,6.554415225982666 +HON,1983-03-07,6.574276924133301 +HON,1983-03-08,6.494830131530762 +HON,1983-03-09,6.6338629722595215 +HON,1983-03-10,6.574276924133301 +HON,1983-03-11,6.494830131530762 +HON,1983-03-14,6.415381908416748 +HON,1983-03-15,6.812620162963867 +HON,1983-03-16,6.673586845397949 +HON,1983-03-17,6.6537251472473145 +HON,1983-03-18,6.6338629722595215 +HON,1983-03-21,6.7133097648620605 +HON,1983-03-22,6.7530341148376465 +HON,1983-03-23,6.7530341148376465 +HON,1983-03-24,6.832481861114502 +HON,1983-03-25,6.892066955566406 +HON,1983-03-28,6.832481861114502 +HON,1983-03-29,6.812620162963867 +HON,1983-03-30,6.892066955566406 +HON,1983-03-31,7.070824146270752 +HON,1983-04-04,7.2495808601379395 +HON,1983-04-05,7.150270938873291 +HON,1983-04-06,6.991376876831055 +HON,1983-04-07,7.031099796295166 +HON,1983-04-08,7.170133113861084 +HON,1983-04-11,7.329028129577637 +HON,1983-04-12,7.289303779602051 +HON,1983-04-13,7.408475875854492 +HON,1983-04-14,7.428338050842285 +HON,1983-04-15,7.567370891571045 +HON,1983-04-18,7.68654203414917 +HON,1983-04-19,7.4680609703063965 +HON,1983-04-20,7.408475875854492 +HON,1983-04-21,7.428338050842285 +HON,1983-04-22,7.4680609703063965 +HON,1983-04-25,7.309165954589844 +HON,1983-04-26,7.4680609703063965 +HON,1983-04-27,7.329028129577637 +HON,1983-04-28,7.309165954589844 +HON,1983-04-29,7.229719161987305 +HON,1983-05-02,7.150270938873291 +HON,1983-05-03,7.3687520027160645 +HON,1983-05-04,7.408475875854492 +HON,1983-05-05,7.527647018432617 +HON,1983-05-06,7.706404209136963 +HON,1983-05-09,7.785851001739502 +HON,1983-05-10,7.82557487487793 +HON,1983-05-11,7.706404209136963 +HON,1983-05-12,7.54750919342041 +HON,1983-05-13,7.785851001739502 +HON,1983-05-16,7.646818161010742 +HON,1983-05-17,7.607093811035156 +HON,1983-05-18,7.706404209136963 +HON,1983-05-19,7.626955986022949 +HON,1983-05-20,7.666679859161377 +HON,1983-05-23,7.5872321128845215 +HON,1983-05-24,7.68654203414917 +HON,1983-05-25,7.905022144317627 +HON,1983-05-26,7.944746017456055 +HON,1983-05-27,7.82557487487793 +HON,1983-05-31,7.765988826751709 +HON,1983-06-01,7.746127128601074 +HON,1983-06-02,7.785851001739502 +HON,1983-06-03,7.765988826751709 +HON,1983-06-06,7.944746017456055 +HON,1983-06-07,7.924883842468262 +HON,1983-06-08,7.885159969329834 +HON,1983-06-09,8.004331588745117 +HON,1983-06-10,7.964608192443848 +HON,1983-06-13,8.163227081298828 +HON,1983-06-14,8.361845016479492 +HON,1983-06-15,8.26253604888916 +HON,1983-06-16,8.381707191467285 +HON,1983-06-17,8.282398223876953 +HON,1983-06-20,8.083779335021973 +HON,1983-06-21,8.163227081298828 +HON,1983-06-22,8.302260398864746 +HON,1983-06-23,8.302260398864746 +HON,1983-06-24,8.381707191467285 +HON,1983-06-27,8.322120666503906 +HON,1983-06-28,8.083779335021973 +HON,1983-06-29,8.004331588745117 +HON,1983-06-30,7.964608192443848 +HON,1983-07-01,7.924883842468262 +HON,1983-07-05,7.944746017456055 +HON,1983-07-06,8.183088302612305 +HON,1983-07-07,8.143364906311035 +HON,1983-07-08,8.083779335021973 +HON,1983-07-11,8.083779335021973 +HON,1983-07-12,8.06391716003418 +HON,1983-07-13,7.984469890594482 +HON,1983-07-14,8.024192810058594 +HON,1983-07-15,8.004331588745117 +HON,1983-07-18,7.845437049865723 +HON,1983-07-19,7.885159969329834 +HON,1983-07-20,8.123502731323242 +HON,1983-07-21,8.222811698913574 +HON,1983-07-22,8.322120666503906 +HON,1983-07-25,8.361845016479492 +HON,1983-07-26,8.421430587768555 +HON,1983-07-27,8.361845016479492 +HON,1983-07-28,8.3419828414917 +HON,1983-07-29,8.302260398864746 +HON,1983-08-01,8.361845016479492 +HON,1983-08-02,8.481016159057617 +HON,1983-08-03,8.46115493774414 +HON,1983-08-04,8.421430587768555 +HON,1983-08-05,8.381707191467285 +HON,1983-08-08,8.083779335021973 +HON,1983-08-09,8.083779335021973 +HON,1983-08-10,8.004331588745117 +HON,1983-08-11,7.865299224853516 +HON,1983-08-12,7.944746017456055 +HON,1983-08-15,8.06391716003418 +HON,1983-08-16,7.944746017456055 +HON,1983-08-17,8.083779335021973 +HON,1983-08-18,8.004331588745117 +HON,1983-08-19,7.865299224853516 +HON,1983-08-22,8.044054985046387 +HON,1983-08-23,8.024192810058594 +HON,1983-08-24,7.924883842468262 +HON,1983-08-25,7.924883842468262 +HON,1983-08-26,7.964608192443848 +HON,1983-08-29,8.06391716003418 +HON,1983-08-30,8.183088302612305 +HON,1983-08-31,8.560463905334473 +HON,1983-09-01,8.481016159057617 +HON,1983-09-02,8.54060173034668 +HON,1983-09-06,8.759082794189453 +HON,1983-09-07,8.937838554382324 +HON,1983-09-08,8.838529586791992 +HON,1983-09-09,8.878253936767578 +HON,1983-09-12,8.838529586791992 +HON,1983-09-13,8.759082794189453 +HON,1983-09-14,8.798806190490723 +HON,1983-09-15,8.659772872924805 +HON,1983-09-16,8.73922061920166 +HON,1983-09-19,8.639910697937012 +HON,1983-09-20,8.97756290435791 +HON,1983-09-21,9.116596221923828 +HON,1983-09-22,9.136458396911621 +HON,1983-09-23,9.096734046936035 +HON,1983-09-26,9.076871871948242 +HON,1983-09-27,8.878253936767578 +HON,1983-09-28,8.898116111755371 +HON,1983-09-29,9.076871871948242 +HON,1983-09-30,8.997425079345703 +HON,1983-10-03,9.05700969696045 +HON,1983-10-04,8.997425079345703 +HON,1983-10-05,8.898116111755371 +HON,1983-10-06,8.917977333068848 +HON,1983-10-07,9.076871871948242 +HON,1983-10-10,9.05700969696045 +HON,1983-10-11,8.917977333068848 +HON,1983-10-12,8.818668365478516 +HON,1983-10-13,8.77894401550293 +HON,1983-10-14,8.818668365478516 +HON,1983-10-17,8.898116111755371 +HON,1983-10-18,8.898116111755371 +HON,1983-10-19,8.917977333068848 +HON,1983-10-20,8.858391761779785 +HON,1983-10-21,9.116596221923828 +HON,1983-10-24,9.05700969696045 +HON,1983-10-25,9.05700969696045 +HON,1983-10-26,8.97756290435791 +HON,1983-10-27,8.937838554382324 +HON,1983-10-28,8.898116111755371 +HON,1983-10-31,8.798806190490723 +HON,1983-11-01,8.77894401550293 +HON,1983-11-02,8.917977333068848 +HON,1983-11-03,8.878253936767578 +HON,1983-11-04,8.878253936767578 +HON,1983-11-07,8.858391761779785 +HON,1983-11-08,8.818668365478516 +HON,1983-11-09,8.937838554382324 +HON,1983-11-10,8.917977333068848 +HON,1983-11-11,8.937838554382324 +HON,1983-11-14,9.05700969696045 +HON,1983-11-15,8.917977333068848 +HON,1983-11-16,8.818668365478516 +HON,1983-11-17,8.858391761779785 +HON,1983-11-18,8.759082794189453 +HON,1983-11-21,8.798806190490723 +HON,1983-11-22,8.798806190490723 +HON,1983-11-23,8.77894401550293 +HON,1983-11-25,8.77894401550293 +HON,1983-11-28,8.69949722290039 +HON,1983-11-29,8.639910697937012 +HON,1983-11-30,8.659772872924805 +HON,1983-12-01,8.679635047912598 +HON,1983-12-02,8.580326080322266 +HON,1983-12-05,8.560463905334473 +HON,1983-12-06,8.520739555358887 +HON,1983-12-07,8.520739555358887 +HON,1983-12-08,8.421430587768555 +HON,1983-12-09,8.361845016479492 +HON,1983-12-12,8.26253604888916 +HON,1983-12-13,8.222811698913574 +HON,1983-12-14,8.282398223876953 +HON,1983-12-15,8.282398223876953 +HON,1983-12-16,8.361845016479492 +HON,1983-12-19,8.421430587768555 +HON,1983-12-20,8.481016159057617 +HON,1983-12-21,8.520739555358887 +HON,1983-12-22,8.659772872924805 +HON,1983-12-23,8.679635047912598 +HON,1983-12-27,8.838529586791992 +HON,1983-12-28,8.878253936767578 +HON,1983-12-29,8.858391761779785 +HON,1983-12-30,8.858391761779785 +HON,1984-01-03,8.838529586791992 +HON,1984-01-04,8.759082794189453 +HON,1984-01-05,8.838529586791992 +HON,1984-01-06,8.659772872924805 +HON,1984-01-09,8.620049476623535 +HON,1984-01-10,8.719359397888184 +HON,1984-01-11,8.719359397888184 +HON,1984-01-12,8.719359397888184 +HON,1984-01-13,8.719359397888184 +HON,1984-01-16,8.679635047912598 +HON,1984-01-17,8.659772872924805 +HON,1984-01-18,8.659772872924805 +HON,1984-01-19,8.639910697937012 +HON,1984-01-20,8.620049476623535 +HON,1984-01-23,8.560463905334473 +HON,1984-01-24,8.50087833404541 +HON,1984-01-25,8.580326080322266 +HON,1984-01-26,8.50087833404541 +HON,1984-01-27,8.580326080322266 +HON,1984-01-30,8.3419828414917 +HON,1984-01-31,8.361845016479492 +HON,1984-02-01,8.361845016479492 +HON,1984-02-02,8.421430587768555 +HON,1984-02-03,8.143364906311035 +HON,1984-02-06,8.143364906311035 +HON,1984-02-07,8.322120666503906 +HON,1984-02-08,8.302260398864746 +HON,1984-02-09,8.123502731323242 +HON,1984-02-10,8.083779335021973 +HON,1984-02-13,7.984469890594482 +HON,1984-02-14,8.024192810058594 +HON,1984-02-15,7.885159969329834 +HON,1984-02-16,7.666679859161377 +HON,1984-02-17,7.626955986022949 +HON,1984-02-21,7.626955986022949 +HON,1984-02-22,7.626955986022949 +HON,1984-02-23,7.68654203414917 +HON,1984-02-24,7.865299224853516 +HON,1984-02-27,7.905022144317627 +HON,1984-02-28,7.746127128601074 +HON,1984-02-29,7.706404209136963 +HON,1984-03-01,7.706404209136963 +HON,1984-03-02,7.785851001739502 +HON,1984-03-05,7.646818161010742 +HON,1984-03-06,7.68654203414917 +HON,1984-03-07,7.626955986022949 +HON,1984-03-08,7.706404209136963 +HON,1984-03-09,7.726265907287598 +HON,1984-03-12,7.785851001739502 +HON,1984-03-13,7.82557487487793 +HON,1984-03-14,7.845437049865723 +HON,1984-03-15,7.964608192443848 +HON,1984-03-16,8.163227081298828 +HON,1984-03-19,8.163227081298828 +HON,1984-03-20,8.302260398864746 +HON,1984-03-21,8.381707191467285 +HON,1984-03-22,8.322120666503906 +HON,1984-03-23,8.163227081298828 +HON,1984-03-26,8.10364055633545 +HON,1984-03-27,8.10364055633545 +HON,1984-03-28,8.183088302612305 +HON,1984-03-29,8.26253604888916 +HON,1984-03-30,8.183088302612305 +HON,1984-04-02,8.083779335021973 +HON,1984-04-03,8.06391716003418 +HON,1984-04-04,8.083779335021973 +HON,1984-04-05,7.944746017456055 +HON,1984-04-06,7.865299224853516 +HON,1984-04-09,7.865299224853516 +HON,1984-04-10,7.964608192443848 +HON,1984-04-11,7.885159969329834 +HON,1984-04-12,8.10364055633545 +HON,1984-04-13,7.984469890594482 +HON,1984-04-16,8.024192810058594 +HON,1984-04-17,8.06391716003418 +HON,1984-04-18,8.024192810058594 +HON,1984-04-19,8.024192810058594 +HON,1984-04-23,8.024192810058594 +HON,1984-04-24,8.143364906311035 +HON,1984-04-25,8.183088302612305 +HON,1984-04-26,8.322120666503906 +HON,1984-04-27,8.401569366455078 +HON,1984-04-30,8.481016159057617 +HON,1984-05-01,8.560463905334473 +HON,1984-05-02,8.54060173034668 +HON,1984-05-03,8.46115493774414 +HON,1984-05-04,8.282398223876953 +HON,1984-05-07,8.322120666503906 +HON,1984-05-08,8.421430587768555 +HON,1984-05-09,8.302260398864746 +HON,1984-05-10,8.322120666503906 +HON,1984-05-11,8.242673873901367 +HON,1984-05-14,8.10364055633545 +HON,1984-05-15,8.123502731323242 +HON,1984-05-16,8.163227081298828 +HON,1984-05-17,8.143364906311035 +HON,1984-05-18,8.202949523925781 +HON,1984-05-21,8.10364055633545 +HON,1984-05-22,8.044054985046387 +HON,1984-05-23,7.944746017456055 +HON,1984-05-24,7.805713176727295 +HON,1984-05-25,7.805713176727295 +HON,1984-05-29,7.944746017456055 +HON,1984-05-30,7.924883842468262 +HON,1984-05-31,7.954677104949951 +HON,1984-06-01,8.10364055633545 +HON,1984-06-04,8.073847770690918 +HON,1984-06-05,7.954677104949951 +HON,1984-06-06,8.073847770690918 +HON,1984-06-07,8.133434295654297 +HON,1984-06-08,8.10364055633545 +HON,1984-06-11,8.044054985046387 +HON,1984-06-12,7.954677104949951 +HON,1984-06-13,7.924883842468262 +HON,1984-06-14,7.865299224853516 +HON,1984-06-15,7.507784843444824 +HON,1984-06-18,7.68654203414917 +HON,1984-06-19,7.716334819793701 +HON,1984-06-20,7.6567487716674805 +HON,1984-06-21,7.507784843444824 +HON,1984-06-22,7.567370891571045 +HON,1984-06-25,7.746127128601074 +HON,1984-06-26,7.6567487716674805 +HON,1984-06-27,7.4481987953186035 +HON,1984-06-28,7.418406963348389 +HON,1984-06-29,7.537578105926514 +HON,1984-07-02,7.537578105926514 +HON,1984-07-03,7.507784843444824 +HON,1984-07-05,7.477992057800293 +HON,1984-07-06,7.507784843444824 +HON,1984-07-09,7.68654203414917 +HON,1984-07-10,7.597163200378418 +HON,1984-07-11,7.329028129577637 +HON,1984-07-12,7.120479106903076 +HON,1984-07-13,7.150270938873291 +HON,1984-07-16,7.1800642013549805 +HON,1984-07-17,7.209856986999512 +HON,1984-07-18,7.1800642013549805 +HON,1984-07-19,7.120479106903076 +HON,1984-07-20,7.031099796295166 +HON,1984-07-23,7.150270938873291 +HON,1984-07-24,7.150270938873291 +HON,1984-07-25,6.88213586807251 +HON,1984-07-26,6.97151517868042 +HON,1984-07-27,7.0608930587768555 +HON,1984-07-30,7.0608930587768555 +HON,1984-07-31,6.8523430824279785 +HON,1984-08-01,6.88213586807251 +HON,1984-08-02,7.507784843444824 +HON,1984-08-03,7.805713176727295 +HON,1984-08-06,7.865299224853516 +HON,1984-08-07,7.835505962371826 +HON,1984-08-08,7.746127128601074 +HON,1984-08-09,8.10364055633545 +HON,1984-08-10,8.014263153076172 +HON,1984-08-13,8.10364055633545 +HON,1984-08-14,8.073847770690918 +HON,1984-08-15,7.626955986022949 +HON,1984-08-16,7.746127128601074 +HON,1984-08-17,7.7759199142456055 +HON,1984-08-20,7.805713176727295 +HON,1984-08-21,8.014263153076172 +HON,1984-08-22,8.10364055633545 +HON,1984-08-23,8.10364055633545 +HON,1984-08-24,8.133434295654297 +HON,1984-08-27,8.073847770690918 +HON,1984-08-28,8.10364055633545 +HON,1984-08-29,7.984469890594482 +HON,1984-08-30,8.044054985046387 +HON,1984-08-31,8.10364055633545 +HON,1984-09-04,7.954677104949951 +HON,1984-09-05,7.746127128601074 +HON,1984-09-06,7.865299224853516 +HON,1984-09-07,8.014263153076172 +HON,1984-09-10,7.954677104949951 +HON,1984-09-11,7.984469890594482 +HON,1984-09-12,8.10364055633545 +HON,1984-09-13,8.401569366455078 +HON,1984-09-14,8.520739555358887 +HON,1984-09-17,8.69949722290039 +HON,1984-09-18,8.490946769714355 +HON,1984-09-19,8.401569366455078 +HON,1984-09-20,8.43136215209961 +HON,1984-09-21,8.312191009521484 +HON,1984-09-24,8.37177562713623 +HON,1984-09-25,8.43136215209961 +HON,1984-09-26,8.520739555358887 +HON,1984-09-27,8.46115493774414 +HON,1984-09-28,8.401569366455078 +HON,1984-10-01,8.490946769714355 +HON,1984-10-02,8.520739555358887 +HON,1984-10-03,8.550533294677734 +HON,1984-10-04,8.550533294677734 +HON,1984-10-05,8.639910697937012 +HON,1984-10-08,8.550533294677734 +HON,1984-10-09,8.490946769714355 +HON,1984-10-10,8.639910697937012 +HON,1984-10-11,8.818668365478516 +HON,1984-10-12,8.759082794189453 +HON,1984-10-15,8.759082794189453 +HON,1984-10-16,8.580326080322266 +HON,1984-10-17,8.3419828414917 +HON,1984-10-18,8.401569366455078 +HON,1984-10-19,8.252605438232422 +HON,1984-10-22,8.133434295654297 +HON,1984-10-23,8.10364055633545 +HON,1984-10-24,8.133434295654297 +HON,1984-10-25,8.252605438232422 +HON,1984-10-26,8.10364055633545 +HON,1984-10-29,8.10364055633545 +HON,1984-10-30,8.10364055633545 +HON,1984-10-31,7.835505962371826 +HON,1984-11-01,8.193018913269043 +HON,1984-11-02,8.222811698913574 +HON,1984-11-05,8.610118865966797 +HON,1984-11-06,8.46115493774414 +HON,1984-11-07,8.312191009521484 +HON,1984-11-08,8.312191009521484 +HON,1984-11-09,8.3419828414917 +HON,1984-11-12,8.312191009521484 +HON,1984-11-13,8.163227081298828 +HON,1984-11-14,8.163227081298828 +HON,1984-11-15,8.133434295654297 +HON,1984-11-16,8.193018913269043 +HON,1984-11-19,8.073847770690918 +HON,1984-11-20,8.133434295654297 +HON,1984-11-21,8.282398223876953 +HON,1984-11-23,8.3419828414917 +HON,1984-11-26,8.3419828414917 +HON,1984-11-27,8.401569366455078 +HON,1984-11-28,8.37177562713623 +HON,1984-11-29,8.312191009521484 +HON,1984-11-30,8.282398223876953 +HON,1984-12-03,8.3419828414917 +HON,1984-12-04,8.37177562713623 +HON,1984-12-05,8.43136215209961 +HON,1984-12-06,8.3419828414917 +HON,1984-12-07,8.3419828414917 +HON,1984-12-10,8.3419828414917 +HON,1984-12-11,8.3419828414917 +HON,1984-12-12,8.37177562713623 +HON,1984-12-13,8.43136215209961 +HON,1984-12-14,8.490946769714355 +HON,1984-12-17,8.37177562713623 +HON,1984-12-18,8.490946769714355 +HON,1984-12-19,8.312191009521484 +HON,1984-12-20,8.312191009521484 +HON,1984-12-21,8.252605438232422 +HON,1984-12-24,8.252605438232422 +HON,1984-12-26,8.163227081298828 +HON,1984-12-27,7.984469890594482 +HON,1984-12-28,8.073847770690918 +HON,1984-12-31,8.222811698913574 +HON,1985-01-02,8.10364055633545 +HON,1985-01-03,8.10364055633545 +HON,1985-01-04,8.133434295654297 +HON,1985-01-07,8.222811698913574 +HON,1985-01-08,8.222811698913574 +HON,1985-01-09,8.133434295654297 +HON,1985-01-10,8.3419828414917 +HON,1985-01-11,8.312191009521484 +HON,1985-01-14,8.3419828414917 +HON,1985-01-15,8.3419828414917 +HON,1985-01-16,8.43136215209961 +HON,1985-01-17,8.43136215209961 +HON,1985-01-18,8.401569366455078 +HON,1985-01-21,8.520739555358887 +HON,1985-01-22,8.69949722290039 +HON,1985-01-23,8.788874626159668 +HON,1985-01-24,8.848461151123047 +HON,1985-01-25,9.027217864990234 +HON,1985-01-28,8.878253936767578 +HON,1985-01-29,9.027217864990234 +HON,1985-01-30,9.325145721435547 +HON,1985-01-31,9.295352935791016 +HON,1985-02-01,9.116596221923828 +HON,1985-02-04,9.205973625183105 +HON,1985-02-05,9.116596221923828 +HON,1985-02-06,9.205973625183105 +HON,1985-02-07,9.38473129272461 +HON,1985-02-08,9.295352935791016 +HON,1985-02-11,9.17618179321289 +HON,1985-02-12,9.205973625183105 +HON,1985-02-13,9.444316864013672 +HON,1985-02-14,9.235767364501953 +HON,1985-02-15,9.205973625183105 +HON,1985-02-19,9.205973625183105 +HON,1985-02-20,9.354937553405762 +HON,1985-02-21,9.205973625183105 +HON,1985-02-22,9.17618179321289 +HON,1985-02-25,9.05700969696045 +HON,1985-02-26,9.086803436279297 +HON,1985-02-27,9.17618179321289 +HON,1985-02-28,9.205973625183105 +HON,1985-03-01,9.354937553405762 +HON,1985-03-04,9.38473129272461 +HON,1985-03-05,9.38473129272461 +HON,1985-03-06,9.38473129272461 +HON,1985-03-07,9.235767364501953 +HON,1985-03-08,9.265560150146484 +HON,1985-03-11,9.295352935791016 +HON,1985-03-12,9.503902435302734 +HON,1985-03-13,9.38473129272461 +HON,1985-03-14,9.205973625183105 +HON,1985-03-15,9.05700969696045 +HON,1985-03-18,9.086803436279297 +HON,1985-03-19,9.265560150146484 +HON,1985-03-20,9.205973625183105 +HON,1985-03-21,9.235767364501953 +HON,1985-03-22,9.205973625183105 +HON,1985-03-25,9.116596221923828 +HON,1985-03-26,8.967632293701172 +HON,1985-03-27,8.848461151123047 +HON,1985-03-28,8.878253936767578 +HON,1985-03-29,8.997425079345703 +HON,1985-04-01,9.17618179321289 +HON,1985-04-02,8.967632293701172 +HON,1985-04-03,8.729290008544922 +HON,1985-04-04,8.66970443725586 +HON,1985-04-08,9.503902435302734 +HON,1985-04-09,9.62307357788086 +HON,1985-04-10,9.62307357788086 +HON,1985-04-11,10.069966316223145 +HON,1985-04-12,10.010379791259766 +HON,1985-04-15,10.040172576904297 +HON,1985-04-16,9.980587005615234 +HON,1985-04-17,10.2189302444458 +HON,1985-04-18,10.159343719482422 +HON,1985-04-19,10.18913745880127 +HON,1985-04-22,10.278514862060547 +HON,1985-04-23,10.636029243469238 +HON,1985-04-24,10.695613861083984 +HON,1985-04-25,10.90416431427002 +HON,1985-04-26,10.755200386047363 +HON,1985-04-29,10.516858100891113 +HON,1985-04-30,10.606236457824707 +HON,1985-05-01,10.784993171691895 +HON,1985-05-02,10.84457778930664 +HON,1985-05-03,10.90416431427002 +HON,1985-05-06,10.606236457824707 +HON,1985-05-07,10.66582202911377 +HON,1985-05-08,10.755200386047363 +HON,1985-05-09,10.636029243469238 +HON,1985-05-10,10.66582202911377 +HON,1985-05-13,10.636029243469238 +HON,1985-05-14,10.457271575927734 +HON,1985-05-15,10.010379791259766 +HON,1985-05-16,9.772038459777832 +HON,1985-05-17,10.040172576904297 +HON,1985-05-20,10.09975814819336 +HON,1985-05-21,10.010379791259766 +HON,1985-05-22,9.86141586303711 +HON,1985-05-23,9.593280792236328 +HON,1985-05-24,9.65286636352539 +HON,1985-05-28,9.65286636352539 +HON,1985-05-29,9.712451934814453 +HON,1985-05-30,9.831623077392578 +HON,1985-05-31,9.921002388000488 +HON,1985-06-03,10.040172576904297 +HON,1985-06-04,10.010379791259766 +HON,1985-06-05,9.980587005615234 +HON,1985-06-06,10.010379791259766 +HON,1985-06-07,10.010379791259766 +HON,1985-06-10,10.040172576904297 +HON,1985-06-11,9.980587005615234 +HON,1985-06-12,10.010379791259766 +HON,1985-06-13,9.950794219970703 +HON,1985-06-14,9.980587005615234 +HON,1985-06-17,9.980587005615234 +HON,1985-06-18,9.89120864868164 +HON,1985-06-19,9.89120864868164 +HON,1985-06-20,9.950794219970703 +HON,1985-06-21,9.921002388000488 +HON,1985-06-24,9.980587005615234 +HON,1985-06-25,10.040172576904297 +HON,1985-06-26,10.069966316223145 +HON,1985-06-27,10.12955093383789 +HON,1985-06-28,10.159343719482422 +HON,1985-07-01,10.2189302444458 +HON,1985-07-02,10.2189302444458 +HON,1985-07-03,10.2189302444458 +HON,1985-07-05,10.487065315246582 +HON,1985-07-08,10.308307647705078 +HON,1985-07-09,10.308307647705078 +HON,1985-07-10,10.457271575927734 +HON,1985-07-11,10.457271575927734 +HON,1985-07-12,10.57644271850586 +HON,1985-07-15,10.57644271850586 +HON,1985-07-16,10.606236457824707 +HON,1985-07-17,10.755200386047363 +HON,1985-07-18,10.695613861083984 +HON,1985-07-19,10.725406646728516 +HON,1985-07-22,10.695613861083984 +HON,1985-07-23,10.725406646728516 +HON,1985-07-24,10.57644271850586 +HON,1985-07-25,10.695613861083984 +HON,1985-07-26,10.695613861083984 +HON,1985-07-29,10.66582202911377 +HON,1985-07-30,10.66582202911377 +HON,1985-07-31,10.636029243469238 +HON,1985-08-01,10.695613861083984 +HON,1985-08-02,10.755200386047363 +HON,1985-08-05,10.606236457824707 +HON,1985-08-06,10.606236457824707 +HON,1985-08-07,10.516858100891113 +HON,1985-08-08,10.457271575927734 +HON,1985-08-09,10.308307647705078 +HON,1985-08-12,10.12955093383789 +HON,1985-08-13,10.069966316223145 +HON,1985-08-14,10.040172576904297 +HON,1985-08-15,10.010379791259766 +HON,1985-08-16,9.921002388000488 +HON,1985-08-19,9.950794219970703 +HON,1985-08-20,9.950794219970703 +HON,1985-08-21,10.040172576904297 +HON,1985-08-22,9.980587005615234 +HON,1985-08-23,10.010379791259766 +HON,1985-08-26,9.89120864868164 +HON,1985-08-27,9.950794219970703 +HON,1985-08-28,9.921002388000488 +HON,1985-08-29,9.921002388000488 +HON,1985-08-30,9.89120864868164 +HON,1985-09-03,9.86141586303711 +HON,1985-09-04,9.86141586303711 +HON,1985-09-05,9.950794219970703 +HON,1985-09-06,10.09975814819336 +HON,1985-09-09,10.159343719482422 +HON,1985-09-10,10.278514862060547 +HON,1985-09-11,10.18913745880127 +HON,1985-09-12,10.159343719482422 +HON,1985-09-13,10.09975814819336 +HON,1985-09-16,10.18913745880127 +HON,1985-09-17,10.248722076416016 +HON,1985-09-18,10.069966316223145 +HON,1985-09-19,10.159343719482422 +HON,1985-09-20,10.338101387023926 +HON,1985-09-23,10.487065315246582 +HON,1985-09-24,10.367894172668457 +HON,1985-09-25,10.09975814819336 +HON,1985-09-26,10.338101387023926 +HON,1985-09-30,10.57644271850586 +HON,1985-10-01,10.57644271850586 +HON,1985-10-02,10.636029243469238 +HON,1985-10-03,10.546649932861328 +HON,1985-10-04,10.57644271850586 +HON,1985-10-07,10.516858100891113 +HON,1985-10-08,10.2189302444458 +HON,1985-10-09,10.2189302444458 +HON,1985-10-10,10.2189302444458 +HON,1985-10-11,10.367894172668457 +HON,1985-10-14,10.338101387023926 +HON,1985-10-15,10.338101387023926 +HON,1985-10-16,10.66582202911377 +HON,1985-10-17,10.487065315246582 +HON,1985-10-18,10.546649932861328 +HON,1985-10-21,10.367894172668457 +HON,1985-10-22,10.308307647705078 +HON,1985-10-23,10.308307647705078 +HON,1985-10-24,10.278514862060547 +HON,1985-10-25,10.2189302444458 +HON,1985-10-28,10.09975814819336 +HON,1985-10-29,10.278514862060547 +HON,1985-10-30,10.427478790283203 +HON,1985-10-31,10.457271575927734 +HON,1985-11-01,10.487065315246582 +HON,1985-11-04,10.546649932861328 +HON,1985-11-05,10.516858100891113 +HON,1985-11-06,10.457271575927734 +HON,1985-11-07,10.487065315246582 +HON,1985-11-08,10.457271575927734 +HON,1985-11-11,10.457271575927734 +HON,1985-11-12,10.516858100891113 +HON,1985-11-13,10.66582202911377 +HON,1985-11-14,10.90416431427002 +HON,1985-11-15,10.84457778930664 +HON,1985-11-18,11.231884956359863 +HON,1985-11-19,11.351056098937988 +HON,1985-11-20,10.695613861083984 +HON,1985-11-21,10.90416431427002 +HON,1985-11-22,10.874370574951172 +HON,1985-11-25,10.814785957336426 +HON,1985-11-26,10.725406646728516 +HON,1985-11-27,10.93395709991455 +HON,1985-11-29,11.023335456848145 +HON,1985-12-02,10.84457778930664 +HON,1985-12-03,10.755200386047363 +HON,1985-12-04,10.963749885559082 +HON,1985-12-05,10.784993171691895 +HON,1985-12-06,10.695613861083984 +HON,1985-12-09,10.84457778930664 +HON,1985-12-10,10.93395709991455 +HON,1985-12-11,10.963749885559082 +HON,1985-12-12,10.963749885559082 +HON,1985-12-13,11.053128242492676 +HON,1985-12-16,11.202092170715332 +HON,1985-12-17,11.112713813781738 +HON,1985-12-18,11.082921028137207 +HON,1985-12-19,11.202092170715332 +HON,1985-12-20,11.1722993850708 +HON,1985-12-23,11.082921028137207 +HON,1985-12-24,10.93395709991455 +HON,1985-12-26,10.963749885559082 +HON,1985-12-27,11.082921028137207 +HON,1985-12-30,11.1722993850708 +HON,1985-12-31,11.142505645751953 +HON,1986-01-02,11.1722993850708 +HON,1986-01-03,11.1722993850708 +HON,1986-01-06,11.202092170715332 +HON,1986-01-07,11.231884956359863 +HON,1986-01-08,11.082921028137207 +HON,1986-01-09,11.053128242492676 +HON,1986-01-10,10.963749885559082 +HON,1986-01-13,10.84457778930664 +HON,1986-01-14,10.725406646728516 +HON,1986-01-15,10.814785957336426 +HON,1986-01-16,10.90416431427002 +HON,1986-01-17,10.755200386047363 +HON,1986-01-20,10.784993171691895 +HON,1986-01-21,10.784993171691895 +HON,1986-01-22,10.84457778930664 +HON,1986-01-23,10.963749885559082 +HON,1986-01-24,11.1722993850708 +HON,1986-01-27,11.351056098937988 +HON,1986-01-28,11.231884956359863 +HON,1986-01-29,10.84457778930664 +HON,1986-01-30,11.1722993850708 +HON,1986-01-31,11.202092170715332 +HON,1986-02-03,11.321263313293457 +HON,1986-02-04,11.470227241516113 +HON,1986-02-05,11.470227241516113 +HON,1986-02-06,11.55960464477539 +HON,1986-02-07,11.529812812805176 +HON,1986-02-10,11.589398384094238 +HON,1986-02-11,11.6489839553833 +HON,1986-02-12,11.708568572998047 +HON,1986-02-13,11.6489839553833 +HON,1986-02-14,11.827740669250488 +HON,1986-02-18,12.066082954406738 +HON,1986-02-19,11.976704597473145 +HON,1986-02-20,11.85753345489502 +HON,1986-02-21,11.946911811828613 +HON,1986-02-24,12.066082954406738 +HON,1986-02-25,12.393803596496582 +HON,1986-02-26,12.09587574005127 +HON,1986-02-27,12.274633407592773 +HON,1986-02-28,12.215046882629395 +HON,1986-03-03,11.917119026184082 +HON,1986-03-04,11.88732624053955 +HON,1986-03-05,11.88732624053955 +HON,1986-03-06,12.006497383117676 +HON,1986-03-07,12.066082954406738 +HON,1986-03-10,11.946911811828613 +HON,1986-03-11,12.215046882629395 +HON,1986-03-12,12.244839668273926 +HON,1986-03-13,12.185254096984863 +HON,1986-03-14,12.36401081085205 +HON,1986-03-17,12.393803596496582 +HON,1986-03-18,12.632145881652832 +HON,1986-03-19,12.691732406616211 +HON,1986-03-20,12.542767524719238 +HON,1986-03-21,12.33421802520752 +HON,1986-03-24,12.274633407592773 +HON,1986-03-25,12.185254096984863 +HON,1986-03-26,12.33421802520752 +HON,1986-03-27,12.36401081085205 +HON,1986-03-31,12.274633407592773 +HON,1986-04-01,12.09587574005127 +HON,1986-04-02,12.1256685256958 +HON,1986-04-03,12.09587574005127 +HON,1986-04-04,12.155461311340332 +HON,1986-04-07,12.185254096984863 +HON,1986-04-08,12.304425239562988 +HON,1986-04-09,12.33421802520752 +HON,1986-04-10,12.393803596496582 +HON,1986-04-11,12.304425239562988 +HON,1986-04-14,12.304425239562988 +HON,1986-04-15,12.066082954406738 +HON,1986-04-16,12.155461311340332 +HON,1986-04-17,12.185254096984863 +HON,1986-04-18,12.215046882629395 +HON,1986-04-21,12.185254096984863 +HON,1986-04-22,12.244839668273926 +HON,1986-04-23,12.185254096984863 +HON,1986-04-24,12.244839668273926 +HON,1986-04-25,12.36401081085205 +HON,1986-04-28,12.483181953430176 +HON,1986-04-29,12.42359733581543 +HON,1986-04-30,12.36401081085205 +HON,1986-05-01,12.215046882629395 +HON,1986-05-02,12.09587574005127 +HON,1986-05-05,12.006497383117676 +HON,1986-05-06,11.88732624053955 +HON,1986-05-07,11.88732624053955 +HON,1986-05-08,11.976704597473145 +HON,1986-05-09,11.88732624053955 +HON,1986-05-12,11.61919116973877 +HON,1986-05-13,11.678776741027832 +HON,1986-05-14,11.85753345489502 +HON,1986-05-15,11.738362312316895 +HON,1986-05-16,11.529812812805176 +HON,1986-05-19,11.440434455871582 +HON,1986-05-20,11.529812812805176 +HON,1986-05-21,11.470227241516113 +HON,1986-05-22,11.738362312316895 +HON,1986-05-23,11.917119026184082 +HON,1986-05-27,11.976704597473145 +HON,1986-05-28,10.784993171691895 +HON,1986-05-29,10.84457778930664 +HON,1986-05-30,10.784993171691895 +HON,1986-06-02,10.695613861083984 +HON,1986-06-03,10.814785957336426 +HON,1986-06-04,10.755200386047363 +HON,1986-06-05,10.874370574951172 +HON,1986-06-06,10.874370574951172 +HON,1986-06-09,10.725406646728516 +HON,1986-06-10,10.546649932861328 +HON,1986-06-11,10.546649932861328 +HON,1986-06-12,10.487065315246582 +HON,1986-06-13,10.397686004638672 +HON,1986-06-16,10.427478790283203 +HON,1986-06-17,10.397686004638672 +HON,1986-06-18,10.248722076416016 +HON,1986-06-19,10.12955093383789 +HON,1986-06-20,10.278514862060547 +HON,1986-06-23,10.308307647705078 +HON,1986-06-24,10.338101387023926 +HON,1986-06-25,10.367894172668457 +HON,1986-06-26,10.427478790283203 +HON,1986-06-27,10.636029243469238 +HON,1986-06-30,10.695613861083984 +HON,1986-07-01,10.636029243469238 +HON,1986-07-02,10.487065315246582 +HON,1986-07-03,10.427478790283203 +HON,1986-07-07,10.2189302444458 +HON,1986-07-08,10.069966316223145 +HON,1986-07-09,9.980587005615234 +HON,1986-07-10,10.010379791259766 +HON,1986-07-11,9.772038459777832 +HON,1986-07-14,9.533695220947266 +HON,1986-07-15,9.295352935791016 +HON,1986-07-16,9.05700969696045 +HON,1986-07-17,9.116596221923828 +HON,1986-07-18,9.05700969696045 +HON,1986-07-21,9.086803436279297 +HON,1986-07-22,9.17618179321289 +HON,1986-07-23,9.325145721435547 +HON,1986-07-24,9.295352935791016 +HON,1986-07-25,10.010379791259766 +HON,1986-07-28,10.12955093383789 +HON,1986-07-29,10.010379791259766 +HON,1986-07-30,9.950794219970703 +HON,1986-07-31,9.831623077392578 +HON,1986-08-01,9.503902435302734 +HON,1986-08-04,9.593280792236328 +HON,1986-08-05,9.62307357788086 +HON,1986-08-06,9.65286636352539 +HON,1986-08-07,9.682659149169922 +HON,1986-08-08,9.295352935791016 +HON,1986-08-11,9.533695220947266 +HON,1986-08-12,9.563488006591797 +HON,1986-08-13,9.65286636352539 +HON,1986-08-14,9.742244720458984 +HON,1986-08-15,9.742244720458984 +HON,1986-08-18,9.89120864868164 +HON,1986-08-19,9.801830291748047 +HON,1986-08-20,9.831623077392578 +HON,1986-08-21,10.010379791259766 +HON,1986-08-22,10.09975814819336 +HON,1986-08-25,9.950794219970703 +HON,1986-08-26,9.980587005615234 +HON,1986-08-27,9.950794219970703 +HON,1986-08-28,9.742244720458984 +HON,1986-08-29,9.801830291748047 +HON,1986-09-02,9.742244720458984 +HON,1986-09-03,9.772038459777832 +HON,1986-09-04,9.980587005615234 +HON,1986-09-05,9.831623077392578 +HON,1986-09-08,9.772038459777832 +HON,1986-09-09,9.801830291748047 +HON,1986-09-10,10.040172576904297 +HON,1986-09-11,9.474109649658203 +HON,1986-09-12,9.17618179321289 +HON,1986-09-15,9.325145721435547 +HON,1986-09-16,9.533695220947266 +HON,1986-09-17,9.62307357788086 +HON,1986-09-18,9.533695220947266 +HON,1986-09-19,9.62307357788086 +HON,1986-09-22,9.831623077392578 +HON,1986-09-23,9.712451934814453 +HON,1986-09-24,9.742244720458984 +HON,1986-09-25,9.65286636352539 +HON,1986-09-26,9.712451934814453 +HON,1986-09-29,9.62307357788086 +HON,1986-09-30,9.682659149169922 +HON,1986-10-01,9.62307357788086 +HON,1986-10-02,9.533695220947266 +HON,1986-10-03,9.533695220947266 +HON,1986-10-06,9.593280792236328 +HON,1986-10-07,9.563488006591797 +HON,1986-10-08,9.742244720458984 +HON,1986-10-09,9.712451934814453 +HON,1986-10-10,9.772038459777832 +HON,1986-10-13,9.772038459777832 +HON,1986-10-14,9.801830291748047 +HON,1986-10-15,9.801830291748047 +HON,1986-10-16,9.742244720458984 +HON,1986-10-17,9.742244720458984 +HON,1986-10-20,9.593280792236328 +HON,1986-10-21,9.563488006591797 +HON,1986-10-22,9.62307357788086 +HON,1986-10-23,9.682659149169922 +HON,1986-10-24,9.742244720458984 +HON,1986-10-27,9.593280792236328 +HON,1986-10-28,9.65286636352539 +HON,1986-10-29,9.772038459777832 +HON,1986-10-30,9.921002388000488 +HON,1986-10-31,9.742244720458984 +HON,1986-11-03,9.921002388000488 +HON,1986-11-04,9.772038459777832 +HON,1986-11-05,9.89120864868164 +HON,1986-11-06,9.86141586303711 +HON,1986-11-07,9.831623077392578 +HON,1986-11-10,9.89120864868164 +HON,1986-11-11,10.040172576904297 +HON,1986-11-12,9.980587005615234 +HON,1986-11-13,9.772038459777832 +HON,1986-11-14,9.772038459777832 +HON,1986-11-17,9.65286636352539 +HON,1986-11-18,9.533695220947266 +HON,1986-11-19,9.444316864013672 +HON,1986-11-20,9.593280792236328 +HON,1986-11-21,9.593280792236328 +HON,1986-11-24,9.772038459777832 +HON,1986-11-25,9.831623077392578 +HON,1986-11-26,9.921002388000488 +HON,1986-11-28,9.89120864868164 +HON,1986-12-01,9.86141586303711 +HON,1986-12-02,9.712451934814453 +HON,1986-12-03,9.831623077392578 +HON,1986-12-04,10.069966316223145 +HON,1986-12-05,10.040172576904297 +HON,1986-12-08,10.2189302444458 +HON,1986-12-09,10.12955093383789 +HON,1986-12-10,10.248722076416016 +HON,1986-12-11,10.069966316223145 +HON,1986-12-12,10.09975814819336 +HON,1986-12-15,10.2189302444458 +HON,1986-12-16,10.308307647705078 +HON,1986-12-17,10.159343719482422 +HON,1986-12-18,10.159343719482422 +HON,1986-12-19,10.2189302444458 +HON,1986-12-22,10.069966316223145 +HON,1986-12-23,9.921002388000488 +HON,1986-12-24,9.89120864868164 +HON,1986-12-26,9.980587005615234 +HON,1986-12-29,9.593280792236328 +HON,1986-12-30,9.533695220947266 +HON,1986-12-31,9.563488006591797 +HON,1987-01-02,9.682659149169922 +HON,1987-01-05,10.069966316223145 +HON,1987-01-06,10.069966316223145 +HON,1987-01-07,10.308307647705078 +HON,1987-01-08,10.516858100891113 +HON,1987-01-09,10.546649932861328 +HON,1987-01-12,10.636029243469238 +HON,1987-01-13,10.695613861083984 +HON,1987-01-14,10.725406646728516 +HON,1987-01-15,10.546649932861328 +HON,1987-01-16,10.606236457824707 +HON,1987-01-19,10.457271575927734 +HON,1987-01-20,10.725406646728516 +HON,1987-01-21,10.66582202911377 +HON,1987-01-22,10.84457778930664 +HON,1987-01-23,10.784993171691895 +HON,1987-01-26,10.84457778930664 +HON,1987-01-27,11.1722993850708 +HON,1987-01-28,11.142505645751953 +HON,1987-01-29,11.082921028137207 +HON,1987-01-30,11.261677742004395 +HON,1987-02-02,11.261677742004395 +HON,1987-02-03,10.90416431427002 +HON,1987-02-04,11.142505645751953 +HON,1987-02-05,11.082921028137207 +HON,1987-02-06,10.963749885559082 +HON,1987-02-09,10.84457778930664 +HON,1987-02-10,10.695613861083984 +HON,1987-02-11,10.784993171691895 +HON,1987-02-12,10.57644271850586 +HON,1987-02-13,10.66582202911377 +HON,1987-02-17,10.993541717529297 +HON,1987-02-18,11.023335456848145 +HON,1987-02-19,11.082921028137207 +HON,1987-02-20,11.202092170715332 +HON,1987-02-23,11.023335456848145 +HON,1987-02-24,10.93395709991455 +HON,1987-02-25,10.963749885559082 +HON,1987-02-26,10.93395709991455 +HON,1987-02-27,10.963749885559082 +HON,1987-03-02,10.90416431427002 +HON,1987-03-03,10.963749885559082 +HON,1987-03-04,11.053128242492676 +HON,1987-03-05,11.440434455871582 +HON,1987-03-06,11.738362312316895 +HON,1987-03-09,11.529812812805176 +HON,1987-03-10,11.529812812805176 +HON,1987-03-11,11.321263313293457 +HON,1987-03-12,11.321263313293457 +HON,1987-03-13,11.29146957397461 +HON,1987-03-16,11.1722993850708 +HON,1987-03-17,11.261677742004395 +HON,1987-03-18,11.261677742004395 +HON,1987-03-19,11.231884956359863 +HON,1987-03-20,11.261677742004395 +HON,1987-03-23,11.529812812805176 +HON,1987-03-24,11.440434455871582 +HON,1987-03-25,11.38084888458252 +HON,1987-03-26,11.112713813781738 +HON,1987-03-27,11.053128242492676 +HON,1987-03-30,10.636029243469238 +HON,1987-03-31,10.93395709991455 +HON,1987-04-01,10.963749885559082 +HON,1987-04-02,10.695613861083984 +HON,1987-04-03,11.112713813781738 +HON,1987-04-06,11.440434455871582 +HON,1987-04-07,11.29146957397461 +HON,1987-04-08,11.202092170715332 +HON,1987-04-09,11.023335456848145 +HON,1987-04-10,11.082921028137207 +HON,1987-04-13,10.784993171691895 +HON,1987-04-14,10.755200386047363 +HON,1987-04-15,10.546649932861328 +HON,1987-04-16,10.755200386047363 +HON,1987-04-20,10.695613861083984 +HON,1987-04-21,10.963749885559082 +HON,1987-04-22,10.84457778930664 +HON,1987-04-23,10.487065315246582 +HON,1987-04-24,10.18913745880127 +HON,1987-04-27,10.278514862060547 +HON,1987-04-28,10.308307647705078 +HON,1987-04-29,10.427478790283203 +HON,1987-04-30,10.546649932861328 +HON,1987-05-01,10.606236457824707 +HON,1987-05-04,10.397686004638672 +HON,1987-05-05,10.397686004638672 +HON,1987-05-06,10.427478790283203 +HON,1987-05-07,10.367894172668457 +HON,1987-05-08,10.2189302444458 +HON,1987-05-11,10.695613861083984 +HON,1987-05-12,10.248722076416016 +HON,1987-05-13,10.18913745880127 +HON,1987-05-14,10.069966316223145 +HON,1987-05-15,10.040172576904297 +HON,1987-05-18,9.682659149169922 +HON,1987-05-19,9.38473129272461 +HON,1987-05-20,9.533695220947266 +HON,1987-05-21,9.593280792236328 +HON,1987-05-22,9.593280792236328 +HON,1987-05-26,9.831623077392578 +HON,1987-05-27,10.069966316223145 +HON,1987-05-28,9.86141586303711 +HON,1987-05-29,9.65286636352539 +HON,1987-06-01,9.62307357788086 +HON,1987-06-02,9.593280792236328 +HON,1987-06-03,9.801830291748047 +HON,1987-06-04,9.801830291748047 +HON,1987-06-05,9.831623077392578 +HON,1987-06-08,9.921002388000488 +HON,1987-06-09,9.831623077392578 +HON,1987-06-10,10.069966316223145 +HON,1987-06-11,10.367894172668457 +HON,1987-06-12,10.397686004638672 +HON,1987-06-15,10.18913745880127 +HON,1987-06-16,10.308307647705078 +HON,1987-06-17,10.278514862060547 +HON,1987-06-18,10.278514862060547 +HON,1987-06-19,10.427478790283203 +HON,1987-06-22,10.546649932861328 +HON,1987-06-23,10.516858100891113 +HON,1987-06-24,10.278514862060547 +HON,1987-06-25,10.487065315246582 +HON,1987-06-26,10.457271575927734 +HON,1987-06-29,10.606236457824707 +HON,1987-06-30,10.397686004638672 +HON,1987-07-01,10.308307647705078 +HON,1987-07-02,10.159343719482422 +HON,1987-07-06,10.069966316223145 +HON,1987-07-07,10.12955093383789 +HON,1987-07-08,10.18913745880127 +HON,1987-07-09,10.12955093383789 +HON,1987-07-10,10.397686004638672 +HON,1987-07-13,10.66582202911377 +HON,1987-07-14,10.546649932861328 +HON,1987-07-15,10.546649932861328 +HON,1987-07-16,10.546649932861328 +HON,1987-07-17,10.606236457824707 +HON,1987-07-20,10.636029243469238 +HON,1987-07-21,10.487065315246582 +HON,1987-07-22,10.18913745880127 +HON,1987-07-23,10.457271575927734 +HON,1987-07-24,10.814785957336426 +HON,1987-07-27,10.695613861083984 +HON,1987-07-28,10.66582202911377 +HON,1987-07-29,10.57644271850586 +HON,1987-07-30,10.367894172668457 +HON,1987-07-31,10.487065315246582 +HON,1987-08-03,10.636029243469238 +HON,1987-08-04,10.963749885559082 +HON,1987-08-05,11.1722993850708 +HON,1987-08-06,11.202092170715332 +HON,1987-08-07,11.202092170715332 +HON,1987-08-10,11.1722993850708 +HON,1987-08-11,11.321263313293457 +HON,1987-08-12,11.231884956359863 +HON,1987-08-13,11.589398384094238 +HON,1987-08-14,11.38084888458252 +HON,1987-08-17,11.261677742004395 +HON,1987-08-18,10.874370574951172 +HON,1987-08-19,11.053128242492676 +HON,1987-08-20,11.1722993850708 +HON,1987-08-21,11.202092170715332 +HON,1987-08-24,11.082921028137207 +HON,1987-08-25,11.1722993850708 +HON,1987-08-26,11.053128242492676 +HON,1987-08-27,10.93395709991455 +HON,1987-08-28,10.814785957336426 +HON,1987-08-31,10.993541717529297 +HON,1987-09-01,10.695613861083984 +HON,1987-09-02,10.546649932861328 +HON,1987-09-03,10.397686004638672 +HON,1987-09-04,10.367894172668457 +HON,1987-09-08,10.338101387023926 +HON,1987-09-09,10.546649932861328 +HON,1987-09-10,10.57644271850586 +HON,1987-09-11,10.487065315246582 +HON,1987-09-14,10.487065315246582 +HON,1987-09-15,10.397686004638672 +HON,1987-09-16,10.516858100891113 +HON,1987-09-17,10.457271575927734 +HON,1987-09-18,10.546649932861328 +HON,1987-09-21,10.12955093383789 +HON,1987-09-22,10.546649932861328 +HON,1987-09-23,10.636029243469238 +HON,1987-09-24,10.695613861083984 +HON,1987-09-25,10.606236457824707 +HON,1987-09-28,10.308307647705078 +HON,1987-09-29,10.606236457824707 +HON,1987-09-30,10.874370574951172 +HON,1987-10-01,10.874370574951172 +HON,1987-10-02,10.784993171691895 +HON,1987-10-05,10.57644271850586 +HON,1987-10-06,10.427478790283203 +HON,1987-10-07,10.397686004638672 +HON,1987-10-08,10.159343719482422 +HON,1987-10-09,10.069966316223145 +HON,1987-10-12,9.950794219970703 +HON,1987-10-13,10.338101387023926 +HON,1987-10-14,10.18913745880127 +HON,1987-10-15,9.89120864868164 +HON,1987-10-16,9.325145721435547 +HON,1987-10-19,6.584208011627197 +HON,1987-10-20,8.639910697937012 +HON,1987-10-21,8.967632293701172 +HON,1987-10-22,8.759082794189453 +HON,1987-10-23,8.788874626159668 +HON,1987-10-26,7.507784843444824 +HON,1987-10-27,8.163227081298828 +HON,1987-10-28,8.10364055633545 +HON,1987-10-29,8.312191009521484 +HON,1987-10-30,8.610118865966797 +HON,1987-11-02,8.69949722290039 +HON,1987-11-03,8.163227081298828 +HON,1987-11-04,7.805713176727295 +HON,1987-11-05,7.805713176727295 +HON,1987-11-06,7.805713176727295 +HON,1987-11-09,7.6567487716674805 +HON,1987-11-10,7.418406963348389 +HON,1987-11-11,7.239649772644043 +HON,1987-11-12,7.388614177703857 +HON,1987-11-13,7.329028129577637 +HON,1987-11-16,7.477992057800293 +HON,1987-11-17,7.865299224853516 +HON,1987-11-18,7.626955986022949 +HON,1987-11-19,7.209856986999512 +HON,1987-11-20,7.239649772644043 +HON,1987-11-23,7.299234867095947 +HON,1987-11-24,7.388614177703857 +HON,1987-11-25,7.1800642013549805 +HON,1987-11-27,7.120479106903076 +HON,1987-11-30,6.911929130554199 +HON,1987-12-01,6.792757987976074 +HON,1987-12-02,6.7331719398498535 +HON,1987-12-03,6.435244083404541 +HON,1987-12-04,6.405450820922852 +HON,1987-12-07,6.2266950607299805 +HON,1987-12-08,6.494830131530762 +HON,1987-12-09,6.673586845397949 +HON,1987-12-10,6.316072940826416 +HON,1987-12-11,6.286280155181885 +HON,1987-12-14,6.405450820922852 +HON,1987-12-15,6.6140007972717285 +HON,1987-12-16,6.911929130554199 +HON,1987-12-17,6.792757987976074 +HON,1987-12-18,6.911929130554199 +HON,1987-12-21,6.703379154205322 +HON,1987-12-22,6.673586845397949 +HON,1987-12-23,6.88213586807251 +HON,1987-12-24,6.911929130554199 +HON,1987-12-28,6.88213586807251 +HON,1987-12-29,6.792757987976074 +HON,1987-12-30,6.8523430824279785 +HON,1987-12-31,6.7331719398498535 +HON,1988-01-04,7.358820915222168 +HON,1988-01-05,7.299234867095947 +HON,1988-01-06,7.329028129577637 +HON,1988-01-07,7.418406963348389 +HON,1988-01-08,6.8523430824279785 +HON,1988-01-11,6.8523430824279785 +HON,1988-01-12,6.911929130554199 +HON,1988-01-13,6.762965202331543 +HON,1988-01-14,6.792757987976074 +HON,1988-01-15,7.090685844421387 +HON,1988-01-18,7.329028129577637 +HON,1988-01-19,7.269443035125732 +HON,1988-01-20,7.150270938873291 +HON,1988-01-21,7.0608930587768555 +HON,1988-01-22,7.150270938873291 +HON,1988-01-25,7.329028129577637 +HON,1988-01-26,7.239649772644043 +HON,1988-01-27,7.477992057800293 +HON,1988-01-28,7.477992057800293 +HON,1988-01-29,7.4481987953186035 +HON,1988-02-01,7.477992057800293 +HON,1988-02-02,7.597163200378418 +HON,1988-02-03,7.567370891571045 +HON,1988-02-04,7.567370891571045 +HON,1988-02-05,7.507784843444824 +HON,1988-02-08,7.537578105926514 +HON,1988-02-09,7.716334819793701 +HON,1988-02-10,7.954677104949951 +HON,1988-02-11,7.954677104949951 +HON,1988-02-12,7.7759199142456055 +HON,1988-02-16,7.835505962371826 +HON,1988-02-17,7.537578105926514 +HON,1988-02-18,7.597163200378418 +HON,1988-02-19,7.835505962371826 +HON,1988-02-22,7.924883842468262 +HON,1988-02-23,7.8950910568237305 +HON,1988-02-24,7.805713176727295 +HON,1988-02-25,7.567370891571045 +HON,1988-02-26,7.507784843444824 +HON,1988-02-29,7.746127128601074 +HON,1988-03-01,7.835505962371826 +HON,1988-03-02,7.924883842468262 +HON,1988-03-03,7.8950910568237305 +HON,1988-03-04,7.954677104949951 +HON,1988-03-07,7.924883842468262 +HON,1988-03-08,8.014263153076172 +HON,1988-03-09,7.746127128601074 +HON,1988-03-10,7.567370891571045 +HON,1988-03-11,7.865299224853516 +HON,1988-03-14,7.835505962371826 +HON,1988-03-15,7.626955986022949 +HON,1988-03-16,7.746127128601074 +HON,1988-03-17,7.68654203414917 +HON,1988-03-18,7.746127128601074 +HON,1988-03-21,7.68654203414917 +HON,1988-03-22,7.6567487716674805 +HON,1988-03-23,7.8950910568237305 +HON,1988-03-24,7.626955986022949 +HON,1988-03-25,7.507784843444824 +HON,1988-03-28,7.388614177703857 +HON,1988-03-29,7.507784843444824 +HON,1988-03-30,7.6567487716674805 +HON,1988-03-31,7.68654203414917 +HON,1988-04-04,7.597163200378418 +HON,1988-04-05,7.626955986022949 +HON,1988-04-06,7.835505962371826 +HON,1988-04-07,7.865299224853516 +HON,1988-04-08,8.014263153076172 +HON,1988-04-11,7.984469890594482 +HON,1988-04-12,8.014263153076172 +HON,1988-04-13,8.014263153076172 +HON,1988-04-14,7.68654203414917 +HON,1988-04-15,7.68654203414917 +HON,1988-04-18,7.537578105926514 +HON,1988-04-19,7.329028129577637 +HON,1988-04-20,7.329028129577637 +HON,1988-04-21,7.388614177703857 +HON,1988-04-22,7.4481987953186035 +HON,1988-04-25,7.4481987953186035 +HON,1988-04-26,7.477992057800293 +HON,1988-04-27,7.418406963348389 +HON,1988-04-28,7.477992057800293 +HON,1988-04-29,7.507784843444824 +HON,1988-05-02,7.567370891571045 +HON,1988-05-03,7.597163200378418 +HON,1988-05-04,7.6567487716674805 +HON,1988-05-05,7.626955986022949 +HON,1988-05-06,7.597163200378418 +HON,1988-05-09,7.6567487716674805 +HON,1988-05-10,7.716334819793701 +HON,1988-05-11,7.537578105926514 +HON,1988-05-12,7.597163200378418 +HON,1988-05-13,7.626955986022949 +HON,1988-05-16,7.567370891571045 +HON,1988-05-17,7.537578105926514 +HON,1988-05-18,7.418406963348389 +HON,1988-05-19,7.477992057800293 +HON,1988-05-20,7.6567487716674805 +HON,1988-05-23,7.626955986022949 +HON,1988-05-24,7.716334819793701 +HON,1988-05-25,7.537578105926514 +HON,1988-05-26,7.507784843444824 +HON,1988-05-27,7.507784843444824 +HON,1988-05-31,7.865299224853516 +HON,1988-06-01,7.954677104949951 +HON,1988-06-02,7.8950910568237305 +HON,1988-06-03,7.924883842468262 +HON,1988-06-06,8.073847770690918 +HON,1988-06-07,7.984469890594482 +HON,1988-06-08,8.073847770690918 +HON,1988-06-09,8.193018913269043 +HON,1988-06-10,8.312191009521484 +HON,1988-06-13,8.282398223876953 +HON,1988-06-14,8.3419828414917 +HON,1988-06-15,8.401569366455078 +HON,1988-06-16,8.252605438232422 +HON,1988-06-17,8.252605438232422 +HON,1988-06-20,8.10364055633545 +HON,1988-06-21,8.133434295654297 +HON,1988-06-22,8.282398223876953 +HON,1988-06-23,8.222811698913574 +HON,1988-06-24,8.222811698913574 +HON,1988-06-27,8.133434295654297 +HON,1988-06-28,8.133434295654297 +HON,1988-06-29,8.193018913269043 +HON,1988-06-30,8.222811698913574 +HON,1988-07-01,8.3419828414917 +HON,1988-07-05,8.580326080322266 +HON,1988-07-06,8.490946769714355 +HON,1988-07-07,8.43136215209961 +HON,1988-07-08,8.43136215209961 +HON,1988-07-11,8.490946769714355 +HON,1988-07-12,8.46115493774414 +HON,1988-07-13,8.520739555358887 +HON,1988-07-14,8.639910697937012 +HON,1988-07-15,8.729290008544922 +HON,1988-07-18,8.759082794189453 +HON,1988-07-19,8.639910697937012 +HON,1988-07-20,8.639910697937012 +HON,1988-07-21,8.580326080322266 +HON,1988-07-22,8.46115493774414 +HON,1988-07-25,8.43136215209961 +HON,1988-07-26,8.3419828414917 +HON,1988-07-27,8.252605438232422 +HON,1988-07-28,8.401569366455078 +HON,1988-07-29,8.46115493774414 +HON,1988-08-01,8.46115493774414 +HON,1988-08-02,8.46115493774414 +HON,1988-08-03,8.37177562713623 +HON,1988-08-04,8.282398223876953 +HON,1988-08-05,8.252605438232422 +HON,1988-08-08,8.282398223876953 +HON,1988-08-09,8.222811698913574 +HON,1988-08-10,8.10364055633545 +HON,1988-08-11,8.133434295654297 +HON,1988-08-12,8.044054985046387 +HON,1988-08-15,7.7759199142456055 +HON,1988-08-16,7.8950910568237305 +HON,1988-08-17,7.865299224853516 +HON,1988-08-18,7.805713176727295 +HON,1988-08-19,7.835505962371826 +HON,1988-08-22,7.805713176727295 +HON,1988-08-23,7.865299224853516 +HON,1988-08-24,7.924883842468262 +HON,1988-08-25,7.835505962371826 +HON,1988-08-26,7.865299224853516 +HON,1988-08-29,7.954677104949951 +HON,1988-08-30,7.954677104949951 +HON,1988-08-31,7.865299224853516 +HON,1988-09-01,7.865299224853516 +HON,1988-09-02,7.954677104949951 +HON,1988-09-06,8.073847770690918 +HON,1988-09-07,8.073847770690918 +HON,1988-09-08,8.014263153076172 +HON,1988-09-09,7.954677104949951 +HON,1988-09-12,8.46115493774414 +HON,1988-09-13,8.3419828414917 +HON,1988-09-14,8.312191009521484 +HON,1988-09-15,8.222811698913574 +HON,1988-09-16,8.222811698913574 +HON,1988-09-19,8.133434295654297 +HON,1988-09-20,8.163227081298828 +HON,1988-09-21,8.163227081298828 +HON,1988-09-22,8.193018913269043 +HON,1988-09-23,8.193018913269043 +HON,1988-09-26,8.073847770690918 +HON,1988-09-27,8.044054985046387 +HON,1988-09-28,8.073847770690918 +HON,1988-09-29,8.10364055633545 +HON,1988-09-30,8.044054985046387 +HON,1988-10-03,8.133434295654297 +HON,1988-10-04,7.984469890594482 +HON,1988-10-05,8.044054985046387 +HON,1988-10-06,8.014263153076172 +HON,1988-10-07,8.222811698913574 +HON,1988-10-10,8.312191009521484 +HON,1988-10-11,8.222811698913574 +HON,1988-10-12,8.10364055633545 +HON,1988-10-13,8.10364055633545 +HON,1988-10-14,8.073847770690918 +HON,1988-10-17,8.014263153076172 +HON,1988-10-18,8.073847770690918 +HON,1988-10-19,8.073847770690918 +HON,1988-10-20,8.10364055633545 +HON,1988-10-21,8.252605438232422 +HON,1988-10-24,8.222811698913574 +HON,1988-10-25,8.252605438232422 +HON,1988-10-26,8.133434295654297 +HON,1988-10-27,8.133434295654297 +HON,1988-10-28,8.133434295654297 +HON,1988-10-31,8.133434295654297 +HON,1988-11-01,8.133434295654297 +HON,1988-11-02,8.163227081298828 +HON,1988-11-03,8.193018913269043 +HON,1988-11-04,8.133434295654297 +HON,1988-11-07,7.835505962371826 +HON,1988-11-08,7.8950910568237305 +HON,1988-11-09,7.984469890594482 +HON,1988-11-10,7.8950910568237305 +HON,1988-11-11,7.865299224853516 +HON,1988-11-14,7.7759199142456055 +HON,1988-11-15,7.805713176727295 +HON,1988-11-16,7.716334819793701 +HON,1988-11-17,7.805713176727295 +HON,1988-11-18,7.805713176727295 +HON,1988-11-21,7.716334819793701 +HON,1988-11-22,7.746127128601074 +HON,1988-11-23,7.746127128601074 +HON,1988-11-25,7.746127128601074 +HON,1988-11-28,7.8950910568237305 +HON,1988-11-29,8.073847770690918 +HON,1988-11-30,8.133434295654297 +HON,1988-12-01,7.984469890594482 +HON,1988-12-02,7.924883842468262 +HON,1988-12-05,8.10364055633545 +HON,1988-12-06,8.10364055633545 +HON,1988-12-07,8.044054985046387 +HON,1988-12-08,7.954677104949951 +HON,1988-12-09,8.044054985046387 +HON,1988-12-12,8.014263153076172 +HON,1988-12-13,7.954677104949951 +HON,1988-12-14,7.954677104949951 +HON,1988-12-15,7.954677104949951 +HON,1988-12-16,7.954677104949951 +HON,1988-12-19,8.044054985046387 +HON,1988-12-20,7.984469890594482 +HON,1988-12-21,7.924883842468262 +HON,1988-12-22,7.835505962371826 +HON,1988-12-23,7.835505962371826 +HON,1988-12-27,7.805713176727295 +HON,1988-12-28,7.835505962371826 +HON,1988-12-29,7.805713176727295 +HON,1988-12-30,7.746127128601074 +HON,1989-01-03,7.954677104949951 +HON,1989-01-04,8.10364055633545 +HON,1989-01-05,8.10364055633545 +HON,1989-01-06,8.073847770690918 +HON,1989-01-09,7.8950910568237305 +HON,1989-01-10,7.8950910568237305 +HON,1989-01-11,7.984469890594482 +HON,1989-01-12,8.10364055633545 +HON,1989-01-13,8.073847770690918 +HON,1989-01-16,8.044054985046387 +HON,1989-01-17,8.044054985046387 +HON,1989-01-18,8.073847770690918 +HON,1989-01-19,8.044054985046387 +HON,1989-01-20,8.10364055633545 +HON,1989-01-23,8.044054985046387 +HON,1989-01-24,8.133434295654297 +HON,1989-01-25,8.073847770690918 +HON,1989-01-26,8.073847770690918 +HON,1989-01-27,8.252605438232422 +HON,1989-01-30,8.193018913269043 +HON,1989-01-31,8.282398223876953 +HON,1989-02-01,8.3419828414917 +HON,1989-02-02,8.3419828414917 +HON,1989-02-03,8.252605438232422 +HON,1989-02-06,8.252605438232422 +HON,1989-02-07,8.3419828414917 +HON,1989-02-08,8.43136215209961 +HON,1989-02-09,8.3419828414917 +HON,1989-02-10,8.163227081298828 +HON,1989-02-13,8.044054985046387 +HON,1989-02-14,8.133434295654297 +HON,1989-02-15,8.193018913269043 +HON,1989-02-16,8.222811698913574 +HON,1989-02-17,8.401569366455078 +HON,1989-02-21,8.401569366455078 +HON,1989-02-22,8.312191009521484 +HON,1989-02-23,8.3419828414917 +HON,1989-02-24,8.133434295654297 +HON,1989-02-27,8.133434295654297 +HON,1989-02-28,8.044054985046387 +HON,1989-03-01,7.984469890594482 +HON,1989-03-02,8.073847770690918 +HON,1989-03-03,8.014263153076172 +HON,1989-03-06,8.163227081298828 +HON,1989-03-07,8.10364055633545 +HON,1989-03-08,8.044054985046387 +HON,1989-03-09,8.044054985046387 +HON,1989-03-10,8.073847770690918 +HON,1989-03-13,8.044054985046387 +HON,1989-03-14,8.044054985046387 +HON,1989-03-15,8.10364055633545 +HON,1989-03-16,8.163227081298828 +HON,1989-03-17,7.8950910568237305 +HON,1989-03-20,7.805713176727295 +HON,1989-03-21,7.805713176727295 +HON,1989-03-22,7.7759199142456055 +HON,1989-03-23,7.716334819793701 +HON,1989-03-27,7.805713176727295 +HON,1989-03-28,7.865299224853516 +HON,1989-03-29,7.805713176727295 +HON,1989-03-30,7.7759199142456055 +HON,1989-03-31,7.7759199142456055 +HON,1989-04-03,8.044054985046387 +HON,1989-04-04,7.865299224853516 +HON,1989-04-05,7.805713176727295 +HON,1989-04-06,7.746127128601074 +HON,1989-04-07,7.835505962371826 +HON,1989-04-10,7.924883842468262 +HON,1989-04-11,7.805713176727295 +HON,1989-04-12,7.6567487716674805 +HON,1989-04-13,7.597163200378418 +HON,1989-04-14,7.626955986022949 +HON,1989-04-17,7.6567487716674805 +HON,1989-04-18,7.805713176727295 +HON,1989-04-19,7.865299224853516 +HON,1989-04-20,7.835505962371826 +HON,1989-04-21,7.924883842468262 +HON,1989-04-24,7.984469890594482 +HON,1989-04-25,7.984469890594482 +HON,1989-04-26,7.954677104949951 +HON,1989-04-27,8.014263153076172 +HON,1989-04-28,8.014263153076172 +HON,1989-05-01,7.984469890594482 +HON,1989-05-02,7.835505962371826 +HON,1989-05-03,7.7759199142456055 +HON,1989-05-04,7.805713176727295 +HON,1989-05-05,7.716334819793701 +HON,1989-05-08,7.746127128601074 +HON,1989-05-09,7.6567487716674805 +HON,1989-05-10,7.68654203414917 +HON,1989-05-11,7.68654203414917 +HON,1989-05-12,7.924883842468262 +HON,1989-05-15,7.865299224853516 +HON,1989-05-16,7.984469890594482 +HON,1989-05-17,8.073847770690918 +HON,1989-05-18,8.10364055633545 +HON,1989-05-19,8.222811698913574 +HON,1989-05-22,8.222811698913574 +HON,1989-05-23,8.222811698913574 +HON,1989-05-24,8.193018913269043 +HON,1989-05-25,8.163227081298828 +HON,1989-05-26,8.222811698913574 +HON,1989-05-30,8.312191009521484 +HON,1989-05-31,8.3419828414917 +HON,1989-06-01,8.37177562713623 +HON,1989-06-02,8.401569366455078 +HON,1989-06-05,8.282398223876953 +HON,1989-06-06,8.3419828414917 +HON,1989-06-07,8.3419828414917 +HON,1989-06-08,8.401569366455078 +HON,1989-06-09,8.312191009521484 +HON,1989-06-12,8.282398223876953 +HON,1989-06-13,8.282398223876953 +HON,1989-06-14,8.133434295654297 +HON,1989-06-15,8.222811698913574 +HON,1989-06-16,8.252605438232422 +HON,1989-06-19,8.193018913269043 +HON,1989-06-20,8.133434295654297 +HON,1989-06-21,8.073847770690918 +HON,1989-06-22,8.163227081298828 +HON,1989-06-23,8.312191009521484 +HON,1989-06-26,8.193018913269043 +HON,1989-06-27,8.193018913269043 +HON,1989-06-28,8.044054985046387 +HON,1989-06-29,7.924883842468262 +HON,1989-06-30,7.865299224853516 +HON,1989-07-03,7.954677104949951 +HON,1989-07-05,8.014263153076172 +HON,1989-07-06,7.924883842468262 +HON,1989-07-07,8.073847770690918 +HON,1989-07-10,8.044054985046387 +HON,1989-07-11,8.073847770690918 +HON,1989-07-12,8.044054985046387 +HON,1989-07-13,8.073847770690918 +HON,1989-07-14,8.222811698913574 +HON,1989-07-17,8.193018913269043 +HON,1989-07-18,8.014263153076172 +HON,1989-07-19,8.163227081298828 +HON,1989-07-20,8.3419828414917 +HON,1989-07-21,8.550533294677734 +HON,1989-07-24,8.759082794189453 +HON,1989-07-25,8.967632293701172 +HON,1989-07-26,8.878253936767578 +HON,1989-07-27,8.818668365478516 +HON,1989-07-28,8.848461151123047 +HON,1989-07-31,8.848461151123047 +HON,1989-08-01,8.878253936767578 +HON,1989-08-02,8.908045768737793 +HON,1989-08-03,8.848461151123047 +HON,1989-08-04,8.848461151123047 +HON,1989-08-07,9.086803436279297 +HON,1989-08-08,9.17618179321289 +HON,1989-08-09,9.116596221923828 +HON,1989-08-10,9.05700969696045 +HON,1989-08-11,8.967632293701172 +HON,1989-08-14,8.878253936767578 +HON,1989-08-15,8.908045768737793 +HON,1989-08-16,8.937838554382324 +HON,1989-08-17,8.848461151123047 +HON,1989-08-18,9.086803436279297 +HON,1989-08-21,8.997425079345703 +HON,1989-08-22,9.027217864990234 +HON,1989-08-23,9.086803436279297 +HON,1989-08-24,9.354937553405762 +HON,1989-08-25,9.325145721435547 +HON,1989-08-28,9.503902435302734 +HON,1989-08-29,9.474109649658203 +HON,1989-08-30,9.444316864013672 +HON,1989-08-31,9.563488006591797 +HON,1989-09-01,9.533695220947266 +HON,1989-09-05,9.503902435302734 +HON,1989-09-06,9.325145721435547 +HON,1989-09-07,9.295352935791016 +HON,1989-09-08,9.17618179321289 +HON,1989-09-11,9.027217864990234 +HON,1989-09-12,9.05700969696045 +HON,1989-09-13,9.205973625183105 +HON,1989-09-14,9.116596221923828 +HON,1989-09-15,9.235767364501953 +HON,1989-09-18,9.116596221923828 +HON,1989-09-19,9.14638900756836 +HON,1989-09-20,9.14638900756836 +HON,1989-09-21,9.235767364501953 +HON,1989-09-22,9.235767364501953 +HON,1989-09-25,9.116596221923828 +HON,1989-09-26,9.027217864990234 +HON,1989-09-27,8.937838554382324 +HON,1989-09-28,8.908045768737793 +HON,1989-09-29,8.908045768737793 +HON,1989-10-02,8.848461151123047 +HON,1989-10-03,8.908045768737793 +HON,1989-10-04,9.17618179321289 +HON,1989-10-05,9.05700969696045 +HON,1989-10-06,8.997425079345703 +HON,1989-10-09,8.937838554382324 +HON,1989-10-10,8.908045768737793 +HON,1989-10-11,8.818668365478516 +HON,1989-10-12,8.69949722290039 +HON,1989-10-13,7.626955986022949 +HON,1989-10-16,8.43136215209961 +HON,1989-10-17,8.43136215209961 +HON,1989-10-18,8.490946769714355 +HON,1989-10-19,8.639910697937012 +HON,1989-10-20,8.580326080322266 +HON,1989-10-23,8.37177562713623 +HON,1989-10-24,8.848461151123047 +HON,1989-10-25,8.580326080322266 +HON,1989-10-26,8.37177562713623 +HON,1989-10-27,8.401569366455078 +HON,1989-10-30,8.43136215209961 +HON,1989-10-31,8.610118865966797 +HON,1989-11-01,8.610118865966797 +HON,1989-11-02,8.610118865966797 +HON,1989-11-03,8.66970443725586 +HON,1989-11-06,8.610118865966797 +HON,1989-11-07,8.550533294677734 +HON,1989-11-08,8.639910697937012 +HON,1989-11-09,8.69949722290039 +HON,1989-11-10,8.729290008544922 +HON,1989-11-13,8.66970443725586 +HON,1989-11-14,8.46115493774414 +HON,1989-11-15,8.46115493774414 +HON,1989-11-16,8.46115493774414 +HON,1989-11-17,8.3419828414917 +HON,1989-11-20,8.3419828414917 +HON,1989-11-21,8.43136215209961 +HON,1989-11-22,8.490946769714355 +HON,1989-11-24,8.520739555358887 +HON,1989-11-27,8.520739555358887 +HON,1989-11-28,8.610118865966797 +HON,1989-11-29,8.46115493774414 +HON,1989-11-30,8.639910697937012 +HON,1989-12-01,8.639910697937012 +HON,1989-12-04,8.69949722290039 +HON,1989-12-05,8.759082794189453 +HON,1989-12-06,8.759082794189453 +HON,1989-12-07,8.639910697937012 +HON,1989-12-08,8.580326080322266 +HON,1989-12-11,8.610118865966797 +HON,1989-12-12,8.550533294677734 +HON,1989-12-13,8.639910697937012 +HON,1989-12-14,8.580326080322266 +HON,1989-12-15,8.43136215209961 +HON,1989-12-18,8.401569366455078 +HON,1989-12-19,8.252605438232422 +HON,1989-12-20,8.37177562713623 +HON,1989-12-21,8.490946769714355 +HON,1989-12-22,8.43136215209961 +HON,1989-12-26,8.3419828414917 +HON,1989-12-27,8.401569366455078 +HON,1989-12-28,8.37177562713623 +HON,1989-12-29,8.312191009521484 +HON,1990-01-02,8.43136215209961 +HON,1990-01-03,8.46115493774414 +HON,1990-01-04,8.729290008544922 +HON,1990-01-05,8.848461151123047 +HON,1990-01-08,8.848461151123047 +HON,1990-01-09,8.66970443725586 +HON,1990-01-10,8.580326080322266 +HON,1990-01-11,8.520739555358887 +HON,1990-01-12,8.37177562713623 +HON,1990-01-15,8.3419828414917 +HON,1990-01-16,8.520739555358887 +HON,1990-01-17,8.3419828414917 +HON,1990-01-18,8.490946769714355 +HON,1990-01-19,8.43136215209961 +HON,1990-01-22,8.252605438232422 +HON,1990-01-23,8.282398223876953 +HON,1990-01-24,8.10364055633545 +HON,1990-01-25,7.805713176727295 +HON,1990-01-26,8.10364055633545 +HON,1990-01-29,8.222811698913574 +HON,1990-01-30,8.222811698913574 +HON,1990-01-31,8.10364055633545 +HON,1990-02-01,8.133434295654297 +HON,1990-02-02,8.073847770690918 +HON,1990-02-05,8.133434295654297 +HON,1990-02-06,8.222811698913574 +HON,1990-02-07,8.401569366455078 +HON,1990-02-08,8.401569366455078 +HON,1990-02-09,8.46115493774414 +HON,1990-02-12,8.3419828414917 +HON,1990-02-13,8.43136215209961 +HON,1990-02-14,8.46115493774414 +HON,1990-02-15,8.490946769714355 +HON,1990-02-16,8.401569366455078 +HON,1990-02-20,8.252605438232422 +HON,1990-02-21,8.163227081298828 +HON,1990-02-22,8.073847770690918 +HON,1990-02-23,8.073847770690918 +HON,1990-02-26,8.193018913269043 +HON,1990-02-27,8.222811698913574 +HON,1990-02-28,8.37177562713623 +HON,1990-03-01,8.46115493774414 +HON,1990-03-02,8.520739555358887 +HON,1990-03-05,8.46115493774414 +HON,1990-03-06,8.550533294677734 +HON,1990-03-07,8.46115493774414 +HON,1990-03-08,8.610118865966797 +HON,1990-03-09,8.580326080322266 +HON,1990-03-12,8.520739555358887 +HON,1990-03-13,8.43136215209961 +HON,1990-03-14,8.490946769714355 +HON,1990-03-15,8.490946769714355 +HON,1990-03-16,8.610118865966797 +HON,1990-03-19,8.639910697937012 +HON,1990-03-20,8.46115493774414 +HON,1990-03-21,8.520739555358887 +HON,1990-03-22,8.490946769714355 +HON,1990-03-23,8.550533294677734 +HON,1990-03-26,8.550533294677734 +HON,1990-03-27,8.69949722290039 +HON,1990-03-28,8.729290008544922 +HON,1990-03-29,8.818668365478516 +HON,1990-03-30,8.818668365478516 +HON,1990-04-02,8.610118865966797 +HON,1990-04-03,8.610118865966797 +HON,1990-04-04,8.610118865966797 +HON,1990-04-05,8.490946769714355 +HON,1990-04-06,8.520739555358887 +HON,1990-04-09,8.580326080322266 +HON,1990-04-10,8.580326080322266 +HON,1990-04-11,8.490946769714355 +HON,1990-04-12,8.520739555358887 +HON,1990-04-16,8.580326080322266 +HON,1990-04-17,8.66970443725586 +HON,1990-04-18,8.610118865966797 +HON,1990-04-19,8.550533294677734 +HON,1990-04-20,8.46115493774414 +HON,1990-04-23,8.37177562713623 +HON,1990-04-24,8.3419828414917 +HON,1990-04-25,8.282398223876953 +HON,1990-04-26,8.3419828414917 +HON,1990-04-27,8.193018913269043 +HON,1990-04-30,8.37177562713623 +HON,1990-05-01,8.3419828414917 +HON,1990-05-02,8.401569366455078 +HON,1990-05-03,8.43136215209961 +HON,1990-05-04,8.46115493774414 +HON,1990-05-07,8.43136215209961 +HON,1990-05-08,8.520739555358887 +HON,1990-05-09,8.520739555358887 +HON,1990-05-10,8.550533294677734 +HON,1990-05-11,8.66970443725586 +HON,1990-05-14,8.610118865966797 +HON,1990-05-15,8.878253936767578 +HON,1990-05-16,8.788874626159668 +HON,1990-05-17,8.878253936767578 +HON,1990-05-18,8.639910697937012 +HON,1990-05-21,8.639910697937012 +HON,1990-05-22,8.550533294677734 +HON,1990-05-23,8.490946769714355 +HON,1990-05-24,8.401569366455078 +HON,1990-05-25,8.252605438232422 +HON,1990-05-29,8.69949722290039 +HON,1990-05-30,8.878253936767578 +HON,1990-05-31,8.69949722290039 +HON,1990-06-01,8.818668365478516 +HON,1990-06-04,8.878253936767578 +HON,1990-06-05,8.908045768737793 +HON,1990-06-06,8.878253936767578 +HON,1990-06-07,8.759082794189453 +HON,1990-06-08,8.729290008544922 +HON,1990-06-11,8.788874626159668 +HON,1990-06-12,8.759082794189453 +HON,1990-06-13,8.818668365478516 +HON,1990-06-14,8.848461151123047 +HON,1990-06-15,8.639910697937012 +HON,1990-06-18,8.520739555358887 +HON,1990-06-19,8.580326080322266 +HON,1990-06-20,8.550533294677734 +HON,1990-06-21,8.639910697937012 +HON,1990-06-22,8.550533294677734 +HON,1990-06-25,8.520739555358887 +HON,1990-06-26,8.520739555358887 +HON,1990-06-27,8.520739555358887 +HON,1990-06-28,8.69949722290039 +HON,1990-06-29,8.759082794189453 +HON,1990-07-02,8.66970443725586 +HON,1990-07-03,8.69949722290039 +HON,1990-07-05,8.520739555358887 +HON,1990-07-06,8.550533294677734 +HON,1990-07-09,8.46115493774414 +HON,1990-07-10,8.401569366455078 +HON,1990-07-11,8.490946769714355 +HON,1990-07-12,8.520739555358887 +HON,1990-07-13,8.43136215209961 +HON,1990-07-16,8.46115493774414 +HON,1990-07-17,8.550533294677734 +HON,1990-07-18,8.46115493774414 +HON,1990-07-19,8.43136215209961 +HON,1990-07-20,8.133434295654297 +HON,1990-07-23,7.984469890594482 +HON,1990-07-24,8.073847770690918 +HON,1990-07-25,8.193018913269043 +HON,1990-07-26,8.073847770690918 +HON,1990-07-27,8.044054985046387 +HON,1990-07-30,7.984469890594482 +HON,1990-07-31,8.044054985046387 +HON,1990-08-01,8.073847770690918 +HON,1990-08-02,7.865299224853516 +HON,1990-08-03,7.954677104949951 +HON,1990-08-06,7.537578105926514 +HON,1990-08-07,7.507784843444824 +HON,1990-08-08,7.7759199142456055 +HON,1990-08-09,8.133434295654297 +HON,1990-08-10,8.10364055633545 +HON,1990-08-13,7.984469890594482 +HON,1990-08-14,7.954677104949951 +HON,1990-08-15,7.865299224853516 +HON,1990-08-16,7.537578105926514 +HON,1990-08-17,7.239649772644043 +HON,1990-08-20,7.388614177703857 +HON,1990-08-21,7.418406963348389 +HON,1990-08-22,7.329028129577637 +HON,1990-08-23,7.0608930587768555 +HON,1990-08-24,7.090685844421387 +HON,1990-08-27,7.388614177703857 +HON,1990-08-28,7.388614177703857 +HON,1990-08-29,7.388614177703857 +HON,1990-08-30,7.269443035125732 +HON,1990-08-31,7.388614177703857 +HON,1990-09-04,7.358820915222168 +HON,1990-09-05,7.358820915222168 +HON,1990-09-06,7.299234867095947 +HON,1990-09-07,7.329028129577637 +HON,1990-09-10,7.477992057800293 +HON,1990-09-11,7.388614177703857 +HON,1990-09-12,7.358820915222168 +HON,1990-09-13,7.150270938873291 +HON,1990-09-14,7.0608930587768555 +HON,1990-09-17,7.0608930587768555 +HON,1990-09-18,7.0608930587768555 +HON,1990-09-19,7.150270938873291 +HON,1990-09-20,7.090685844421387 +HON,1990-09-21,6.8523430824279785 +HON,1990-09-24,6.8523430824279785 +HON,1990-09-25,7.001307010650635 +HON,1990-09-26,6.9417219161987305 +HON,1990-09-27,6.88213586807251 +HON,1990-09-28,6.643794059753418 +HON,1990-10-01,6.643794059753418 +HON,1990-10-02,6.97151517868042 +HON,1990-10-03,6.88213586807251 +HON,1990-10-04,7.090685844421387 +HON,1990-10-05,7.090685844421387 +HON,1990-10-08,6.97151517868042 +HON,1990-10-09,6.554415225982666 +HON,1990-10-10,6.316072940826416 +HON,1990-10-11,6.286280155181885 +HON,1990-10-12,6.375658988952637 +HON,1990-10-15,6.286280155181885 +HON,1990-10-16,6.2266950607299805 +HON,1990-10-17,6.047937870025635 +HON,1990-10-18,6.1373162269592285 +HON,1990-10-19,6.077731132507324 +HON,1990-10-22,6.1373162269592285 +HON,1990-10-23,6.0181450843811035 +HON,1990-10-24,6.077731132507324 +HON,1990-10-25,6.0181450843811035 +HON,1990-10-26,6.0181450843811035 +HON,1990-10-29,6.0181450843811035 +HON,1990-10-30,6.1373162269592285 +HON,1990-10-31,5.988351821899414 +HON,1990-11-01,6.047937870025635 +HON,1990-11-02,6.196901798248291 +HON,1990-11-05,6.256487846374512 +HON,1990-11-06,6.1373162269592285 +HON,1990-11-07,6.077731132507324 +HON,1990-11-08,6.256487846374512 +HON,1990-11-09,6.2266950607299805 +HON,1990-11-12,6.256487846374512 +HON,1990-11-13,6.286280155181885 +HON,1990-11-14,6.375658988952637 +HON,1990-11-15,6.524622917175293 +HON,1990-11-16,6.494830131530762 +HON,1990-11-19,6.554415225982666 +HON,1990-11-20,6.465036869049072 +HON,1990-11-21,6.554415225982666 +HON,1990-11-23,6.494830131530762 +HON,1990-11-26,6.494830131530762 +HON,1990-11-27,6.435244083404541 +HON,1990-11-28,6.494830131530762 +HON,1990-11-29,6.435244083404541 +HON,1990-11-30,6.6140007972717285 +HON,1990-12-03,6.673586845397949 +HON,1990-12-04,6.643794059753418 +HON,1990-12-05,6.554415225982666 +HON,1990-12-06,6.673586845397949 +HON,1990-12-07,6.405450820922852 +HON,1990-12-10,6.405450820922852 +HON,1990-12-11,6.3458662033081055 +HON,1990-12-12,6.524622917175293 +HON,1990-12-13,6.524622917175293 +HON,1990-12-14,6.375658988952637 +HON,1990-12-17,6.435244083404541 +HON,1990-12-18,6.435244083404541 +HON,1990-12-19,6.465036869049072 +HON,1990-12-20,6.494830131530762 +HON,1990-12-21,6.584208011627197 +HON,1990-12-24,6.554415225982666 +HON,1990-12-26,6.524622917175293 +HON,1990-12-27,6.405450820922852 +HON,1990-12-28,6.405450820922852 +HON,1990-12-31,6.435244083404541 +HON,1991-01-02,6.673586845397949 +HON,1991-01-03,6.643794059753418 +HON,1991-01-04,6.6140007972717285 +HON,1991-01-07,6.435244083404541 +HON,1991-01-08,6.405450820922852 +HON,1991-01-09,6.316072940826416 +HON,1991-01-10,6.375658988952637 +HON,1991-01-11,6.3458662033081055 +HON,1991-01-14,6.16710901260376 +HON,1991-01-15,6.2266950607299805 +HON,1991-01-16,6.316072940826416 +HON,1991-01-17,6.762965202331543 +HON,1991-01-18,6.88213586807251 +HON,1991-01-21,6.7331719398498535 +HON,1991-01-22,6.494830131530762 +HON,1991-01-23,6.762965202331543 +HON,1991-01-24,6.911929130554199 +HON,1991-01-25,6.9417219161987305 +HON,1991-01-28,7.120479106903076 +HON,1991-01-29,7.209856986999512 +HON,1991-01-30,7.090685844421387 +HON,1991-01-31,6.911929130554199 +HON,1991-02-01,6.8523430824279785 +HON,1991-02-04,7.150270938873291 +HON,1991-02-05,7.1800642013549805 +HON,1991-02-06,7.239649772644043 +HON,1991-02-07,7.567370891571045 +HON,1991-02-08,7.299234867095947 +HON,1991-02-11,7.150270938873291 +HON,1991-02-12,7.1800642013549805 +HON,1991-02-13,7.418406963348389 +HON,1991-02-14,7.150270938873291 +HON,1991-02-15,7.358820915222168 +HON,1991-02-19,7.150270938873291 +HON,1991-02-20,7.0608930587768555 +HON,1991-02-21,7.090685844421387 +HON,1991-02-22,7.150270938873291 +HON,1991-02-25,7.150270938873291 +HON,1991-02-26,7.031099796295166 +HON,1991-02-27,7.120479106903076 +HON,1991-02-28,7.090685844421387 +HON,1991-03-01,7.150270938873291 +HON,1991-03-04,7.1800642013549805 +HON,1991-03-05,7.239649772644043 +HON,1991-03-06,7.299234867095947 +HON,1991-03-07,7.150270938873291 +HON,1991-03-08,7.150270938873291 +HON,1991-03-11,7.031099796295166 +HON,1991-03-12,7.090685844421387 +HON,1991-03-13,7.120479106903076 +HON,1991-03-14,7.120479106903076 +HON,1991-03-15,7.120479106903076 +HON,1991-03-18,7.0608930587768555 +HON,1991-03-19,6.97151517868042 +HON,1991-03-20,7.0608930587768555 +HON,1991-03-21,6.911929130554199 +HON,1991-03-22,6.792757987976074 +HON,1991-03-25,6.7331719398498535 +HON,1991-03-26,6.643794059753418 +HON,1991-03-27,6.792757987976074 +HON,1991-03-28,6.911929130554199 +HON,1991-04-01,6.9417219161987305 +HON,1991-04-02,7.031099796295166 +HON,1991-04-03,7.0608930587768555 +HON,1991-04-04,6.9417219161987305 +HON,1991-04-05,6.88213586807251 +HON,1991-04-08,6.88213586807251 +HON,1991-04-09,6.703379154205322 +HON,1991-04-10,6.673586845397949 +HON,1991-04-11,6.7331719398498535 +HON,1991-04-12,6.97151517868042 +HON,1991-04-15,6.88213586807251 +HON,1991-04-16,7.031099796295166 +HON,1991-04-17,7.150270938873291 +HON,1991-04-18,7.090685844421387 +HON,1991-04-19,7.090685844421387 +HON,1991-04-22,7.031099796295166 +HON,1991-04-23,6.97151517868042 +HON,1991-04-24,6.792757987976074 +HON,1991-04-25,6.8523430824279785 +HON,1991-04-26,6.9417219161987305 +HON,1991-04-29,6.8523430824279785 +HON,1991-04-30,7.0608930587768555 +HON,1991-05-01,6.911929130554199 +HON,1991-05-02,7.031099796295166 +HON,1991-05-03,7.120479106903076 +HON,1991-05-06,7.090685844421387 +HON,1991-05-07,6.97151517868042 +HON,1991-05-08,7.120479106903076 +HON,1991-05-09,7.0608930587768555 +HON,1991-05-10,7.090685844421387 +HON,1991-05-13,7.031099796295166 +HON,1991-05-14,6.8523430824279785 +HON,1991-05-15,6.703379154205322 +HON,1991-05-16,6.643794059753418 +HON,1991-05-17,6.673586845397949 +HON,1991-05-20,6.673586845397949 +HON,1991-05-21,6.703379154205322 +HON,1991-05-22,6.673586845397949 +HON,1991-05-23,6.643794059753418 +HON,1991-05-24,6.584208011627197 +HON,1991-05-28,6.673586845397949 +HON,1991-05-29,6.8523430824279785 +HON,1991-05-30,7.150270938873291 +HON,1991-05-31,7.120479106903076 +HON,1991-06-03,7.120479106903076 +HON,1991-06-04,7.090685844421387 +HON,1991-06-05,7.0608930587768555 +HON,1991-06-06,7.001307010650635 +HON,1991-06-07,6.762965202331543 +HON,1991-06-10,6.8225507736206055 +HON,1991-06-11,6.792757987976074 +HON,1991-06-12,6.8523430824279785 +HON,1991-06-13,6.8225507736206055 +HON,1991-06-14,6.88213586807251 +HON,1991-06-17,6.911929130554199 +HON,1991-06-18,6.911929130554199 +HON,1991-06-19,6.88213586807251 +HON,1991-06-20,6.9417219161987305 +HON,1991-06-21,7.0608930587768555 +HON,1991-06-24,7.120479106903076 +HON,1991-06-25,7.120479106903076 +HON,1991-06-26,7.001307010650635 +HON,1991-06-27,7.924883842468262 +HON,1991-06-28,7.865299224853516 +HON,1991-07-01,8.133434295654297 +HON,1991-07-02,8.252605438232422 +HON,1991-07-03,8.10364055633545 +HON,1991-07-05,8.073847770690918 +HON,1991-07-08,8.10364055633545 +HON,1991-07-09,8.312191009521484 +HON,1991-07-10,8.520739555358887 +HON,1991-07-11,8.610118865966797 +HON,1991-07-12,8.66970443725586 +HON,1991-07-15,8.639910697937012 +HON,1991-07-16,8.967632293701172 +HON,1991-07-17,9.027217864990234 +HON,1991-07-18,9.05700969696045 +HON,1991-07-19,8.997425079345703 +HON,1991-07-22,8.66970443725586 +HON,1991-07-23,8.66970443725586 +HON,1991-07-24,8.610118865966797 +HON,1991-07-25,8.848461151123047 +HON,1991-07-26,8.997425079345703 +HON,1991-07-29,9.086803436279297 +HON,1991-07-30,9.325145721435547 +HON,1991-07-31,9.265560150146484 +HON,1991-08-01,9.235767364501953 +HON,1991-08-02,9.325145721435547 +HON,1991-08-05,9.027217864990234 +HON,1991-08-06,9.17618179321289 +HON,1991-08-07,9.05700969696045 +HON,1991-08-08,9.086803436279297 +HON,1991-08-09,8.997425079345703 +HON,1991-08-12,8.937838554382324 +HON,1991-08-13,8.967632293701172 +HON,1991-08-14,8.997425079345703 +HON,1991-08-15,8.997425079345703 +HON,1991-08-16,9.05700969696045 +HON,1991-08-19,8.788874626159668 +HON,1991-08-20,8.908045768737793 +HON,1991-08-21,8.997425079345703 +HON,1991-08-22,9.116596221923828 +HON,1991-08-23,9.354937553405762 +HON,1991-08-26,9.295352935791016 +HON,1991-08-27,9.14638900756836 +HON,1991-08-28,9.295352935791016 +HON,1991-08-29,9.235767364501953 +HON,1991-08-30,9.14638900756836 +HON,1991-09-03,9.116596221923828 +HON,1991-09-04,9.17618179321289 +HON,1991-09-05,9.17618179321289 +HON,1991-09-06,9.14638900756836 +HON,1991-09-09,9.205973625183105 +HON,1991-09-10,9.265560150146484 +HON,1991-09-11,9.086803436279297 +HON,1991-09-12,9.14638900756836 +HON,1991-09-13,9.027217864990234 +HON,1991-09-16,8.908045768737793 +HON,1991-09-17,8.729290008544922 +HON,1991-09-18,8.759082794189453 +HON,1991-09-19,8.788874626159668 +HON,1991-09-20,8.818668365478516 +HON,1991-09-23,8.818668365478516 +HON,1991-09-24,8.908045768737793 +HON,1991-09-25,8.967632293701172 +HON,1991-09-26,8.908045768737793 +HON,1991-09-27,8.66970443725586 +HON,1991-09-30,8.639910697937012 +HON,1991-10-01,8.729290008544922 +HON,1991-10-02,8.639910697937012 +HON,1991-10-03,8.401569366455078 +HON,1991-10-04,8.3419828414917 +HON,1991-10-07,8.3419828414917 +HON,1991-10-08,8.610118865966797 +HON,1991-10-09,9.62307357788086 +HON,1991-10-10,9.205973625183105 +HON,1991-10-11,9.474109649658203 +HON,1991-10-14,9.444316864013672 +HON,1991-10-15,9.474109649658203 +HON,1991-10-16,9.65286636352539 +HON,1991-10-17,9.563488006591797 +HON,1991-10-18,9.712451934814453 +HON,1991-10-21,9.682659149169922 +HON,1991-10-22,9.712451934814453 +HON,1991-10-23,9.712451934814453 +HON,1991-10-24,9.533695220947266 +HON,1991-10-25,9.563488006591797 +HON,1991-10-28,9.533695220947266 +HON,1991-10-29,9.831623077392578 +HON,1991-10-30,9.831623077392578 +HON,1991-10-31,9.89120864868164 +HON,1991-11-01,9.772038459777832 +HON,1991-11-04,9.712451934814453 +HON,1991-11-05,9.801830291748047 +HON,1991-11-06,10.010379791259766 +HON,1991-11-07,10.010379791259766 +HON,1991-11-08,9.921002388000488 +HON,1991-11-11,9.831623077392578 +HON,1991-11-12,9.950794219970703 +HON,1991-11-13,10.069966316223145 +HON,1991-11-14,10.248722076416016 +HON,1991-11-15,9.682659149169922 +HON,1991-11-18,9.742244720458984 +HON,1991-11-19,9.593280792236328 +HON,1991-11-20,9.325145721435547 +HON,1991-11-21,9.295352935791016 +HON,1991-11-22,9.17618179321289 +HON,1991-11-25,9.265560150146484 +HON,1991-11-26,9.295352935791016 +HON,1991-11-27,9.295352935791016 +HON,1991-11-29,9.265560150146484 +HON,1991-12-02,9.354937553405762 +HON,1991-12-03,9.295352935791016 +HON,1991-12-04,9.38473129272461 +HON,1991-12-05,9.38473129272461 +HON,1991-12-06,9.235767364501953 +HON,1991-12-09,9.295352935791016 +HON,1991-12-10,9.05700969696045 +HON,1991-12-11,9.05700969696045 +HON,1991-12-12,9.05700969696045 +HON,1991-12-13,9.086803436279297 +HON,1991-12-16,9.027217864990234 +HON,1991-12-17,8.878253936767578 +HON,1991-12-18,8.69949722290039 +HON,1991-12-19,8.788874626159668 +HON,1991-12-20,8.997425079345703 +HON,1991-12-23,9.05700969696045 +HON,1991-12-24,9.772038459777832 +HON,1991-12-26,9.801830291748047 +HON,1991-12-27,9.831623077392578 +HON,1991-12-30,10.516858100891113 +HON,1991-12-31,10.457271575927734 +HON,1992-01-02,10.010379791259766 +HON,1992-01-03,10.12955093383789 +HON,1992-01-06,10.278514862060547 +HON,1992-01-07,10.367894172668457 +HON,1992-01-08,10.636029243469238 +HON,1992-01-09,10.90416431427002 +HON,1992-01-10,10.695613861083984 +HON,1992-01-13,10.66582202911377 +HON,1992-01-14,10.84457778930664 +HON,1992-01-15,11.112713813781738 +HON,1992-01-16,11.112713813781738 +HON,1992-01-17,11.023335456848145 +HON,1992-01-20,11.053128242492676 +HON,1992-01-21,11.112713813781738 +HON,1992-01-22,11.053128242492676 +HON,1992-01-23,10.90416431427002 +HON,1992-01-24,10.993541717529297 +HON,1992-01-27,11.023335456848145 +HON,1992-01-28,11.321263313293457 +HON,1992-01-29,11.55960464477539 +HON,1992-01-30,11.589398384094238 +HON,1992-01-31,11.797947883605957 +HON,1992-02-03,11.738362312316895 +HON,1992-02-04,11.738362312316895 +HON,1992-02-05,11.797947883605957 +HON,1992-02-06,11.88732624053955 +HON,1992-02-07,11.738362312316895 +HON,1992-02-10,11.85753345489502 +HON,1992-02-11,11.917119026184082 +HON,1992-02-12,12.006497383117676 +HON,1992-02-13,12.09587574005127 +HON,1992-02-14,12.1256685256958 +HON,1992-02-18,12.09587574005127 +HON,1992-02-19,11.88732624053955 +HON,1992-02-20,12.006497383117676 +HON,1992-02-21,11.85753345489502 +HON,1992-02-24,11.797947883605957 +HON,1992-02-25,11.470227241516113 +HON,1992-02-26,11.529812812805176 +HON,1992-02-27,11.55960464477539 +HON,1992-02-28,11.827740669250488 +HON,1992-03-02,11.917119026184082 +HON,1992-03-03,12.274633407592773 +HON,1992-03-04,11.976704597473145 +HON,1992-03-05,11.738362312316895 +HON,1992-03-06,11.678776741027832 +HON,1992-03-09,11.589398384094238 +HON,1992-03-10,11.827740669250488 +HON,1992-03-11,11.738362312316895 +HON,1992-03-12,11.470227241516113 +HON,1992-03-13,11.55960464477539 +HON,1992-03-16,11.529812812805176 +HON,1992-03-17,11.85753345489502 +HON,1992-03-18,11.85753345489502 +HON,1992-03-19,11.768155097961426 +HON,1992-03-20,12.483181953430176 +HON,1992-03-23,12.632145881652832 +HON,1992-03-24,12.721525192260742 +HON,1992-03-25,12.751317024230957 +HON,1992-03-26,13.04924488067627 +HON,1992-03-27,12.512974739074707 +HON,1992-03-30,12.542767524719238 +HON,1992-03-31,12.036290168762207 +HON,1992-04-01,11.917119026184082 +HON,1992-04-02,12.36401081085205 +HON,1992-04-03,12.244839668273926 +HON,1992-04-06,12.393803596496582 +HON,1992-04-07,12.244839668273926 +HON,1992-04-08,12.1256685256958 +HON,1992-04-09,12.393803596496582 +HON,1992-04-10,12.81090259552002 +HON,1992-04-13,12.840696334838867 +HON,1992-04-14,13.019453048706055 +HON,1992-04-15,13.228001594543457 +HON,1992-04-16,13.585515975952148 +HON,1992-04-20,13.466344833374023 +HON,1992-04-21,13.525930404663086 +HON,1992-04-22,13.406759262084961 +HON,1992-04-23,14.062199592590332 +HON,1992-04-24,13.823858261108398 +HON,1992-04-27,13.734479904174805 +HON,1992-04-28,13.764272689819336 +HON,1992-04-29,13.972822189331055 +HON,1992-04-30,13.883443832397461 +HON,1992-05-01,14.121786117553711 +HON,1992-05-04,13.972822189331055 +HON,1992-05-05,13.85365104675293 +HON,1992-05-06,14.002614974975586 +HON,1992-05-07,13.883443832397461 +HON,1992-05-08,13.85365104675293 +HON,1992-05-11,13.972822189331055 +HON,1992-05-12,14.181371688842773 +HON,1992-05-13,14.09199333190918 +HON,1992-05-14,13.972822189331055 +HON,1992-05-15,13.883443832397461 +HON,1992-05-18,14.032407760620117 +HON,1992-05-19,14.151578903198242 +HON,1992-05-20,14.121786117553711 +HON,1992-05-21,13.85365104675293 +HON,1992-05-22,13.85365104675293 +HON,1992-05-26,13.585515975952148 +HON,1992-05-27,13.85365104675293 +HON,1992-05-28,13.704687118530273 +HON,1992-05-29,13.823858261108398 +HON,1992-06-01,13.823858261108398 +HON,1992-06-02,14.509092330932617 +HON,1992-06-03,14.449506759643555 +HON,1992-06-04,14.479299545288086 +HON,1992-06-05,14.449506759643555 +HON,1992-06-08,14.181371688842773 +HON,1992-06-09,14.151578903198242 +HON,1992-06-10,13.734479904174805 +HON,1992-06-11,13.794065475463867 +HON,1992-06-12,13.734479904174805 +HON,1992-06-15,13.61530876159668 +HON,1992-06-16,13.61530876159668 +HON,1992-06-17,13.555723190307617 +HON,1992-06-18,13.108831405639648 +HON,1992-06-19,12.989660263061523 +HON,1992-06-22,12.751317024230957 +HON,1992-06-23,12.542767524719238 +HON,1992-06-24,12.661938667297363 +HON,1992-06-25,12.691732406616211 +HON,1992-06-26,12.781109809875488 +HON,1992-06-29,12.989660263061523 +HON,1992-06-30,12.81090259552002 +HON,1992-07-01,12.989660263061523 +HON,1992-07-02,12.989660263061523 +HON,1992-07-06,12.632145881652832 +HON,1992-07-07,12.274633407592773 +HON,1992-07-08,12.185254096984863 +HON,1992-07-09,12.33421802520752 +HON,1992-07-10,12.542767524719238 +HON,1992-07-13,12.661938667297363 +HON,1992-07-14,12.691732406616211 +HON,1992-07-15,12.840696334838867 +HON,1992-07-16,12.81090259552002 +HON,1992-07-17,12.661938667297363 +HON,1992-07-20,12.512974739074707 +HON,1992-07-21,12.661938667297363 +HON,1992-07-22,12.512974739074707 +HON,1992-07-23,12.870489120483398 +HON,1992-07-24,12.989660263061523 +HON,1992-07-27,12.900280952453613 +HON,1992-07-28,12.989660263061523 +HON,1992-07-29,13.406759262084961 +HON,1992-07-30,13.347172737121582 +HON,1992-07-31,13.228001594543457 +HON,1992-08-03,13.317380905151367 +HON,1992-08-04,13.466344833374023 +HON,1992-08-05,13.257795333862305 +HON,1992-08-06,13.347172737121582 +HON,1992-08-07,13.317380905151367 +HON,1992-08-10,13.347172737121582 +HON,1992-08-11,13.257795333862305 +HON,1992-08-12,13.317380905151367 +HON,1992-08-13,12.870489120483398 +HON,1992-08-14,12.751317024230957 +HON,1992-08-17,12.840696334838867 +HON,1992-08-18,12.781109809875488 +HON,1992-08-19,12.661938667297363 +HON,1992-08-20,12.721525192260742 +HON,1992-08-21,12.632145881652832 +HON,1992-08-24,12.274633407592773 +HON,1992-08-25,12.155461311340332 +HON,1992-08-26,12.512974739074707 +HON,1992-08-27,12.781109809875488 +HON,1992-08-28,12.661938667297363 +HON,1992-08-31,12.483181953430176 +HON,1992-09-01,12.512974739074707 +HON,1992-09-02,12.6023530960083 +HON,1992-09-03,12.691732406616211 +HON,1992-09-04,12.661938667297363 +HON,1992-09-08,12.483181953430176 +HON,1992-09-09,12.33421802520752 +HON,1992-09-10,12.572561264038086 +HON,1992-09-11,12.721525192260742 +HON,1992-09-14,13.317380905151367 +HON,1992-09-15,13.287588119506836 +HON,1992-09-16,13.13862419128418 +HON,1992-09-17,13.317380905151367 +HON,1992-09-18,13.287588119506836 +HON,1992-09-21,13.04924488067627 +HON,1992-09-22,12.572561264038086 +HON,1992-09-23,12.81090259552002 +HON,1992-09-24,12.989660263061523 +HON,1992-09-25,12.661938667297363 +HON,1992-09-28,12.751317024230957 +HON,1992-09-29,12.6023530960083 +HON,1992-09-30,12.393803596496582 +HON,1992-10-01,12.512974739074707 +HON,1992-10-02,12.274633407592773 +HON,1992-10-05,12.066082954406738 +HON,1992-10-06,12.304425239562988 +HON,1992-10-07,12.483181953430176 +HON,1992-10-08,12.215046882629395 +HON,1992-10-09,12.066082954406738 +HON,1992-10-12,12.09587574005127 +HON,1992-10-13,12.453389167785645 +HON,1992-10-14,12.691732406616211 +HON,1992-10-15,12.632145881652832 +HON,1992-10-16,12.751317024230957 +HON,1992-10-19,12.661938667297363 +HON,1992-10-20,12.900280952453613 +HON,1992-10-21,13.04924488067627 +HON,1992-10-22,13.04924488067627 +HON,1992-10-23,13.287588119506836 +HON,1992-10-26,13.585515975952148 +HON,1992-10-27,13.436552047729492 +HON,1992-10-28,13.37696647644043 +HON,1992-10-29,13.347172737121582 +HON,1992-10-30,13.228001594543457 +HON,1992-11-02,13.257795333862305 +HON,1992-11-03,13.555723190307617 +HON,1992-11-04,13.525930404663086 +HON,1992-11-05,13.555723190307617 +HON,1992-11-06,13.704687118530273 +HON,1992-11-09,13.704687118530273 +HON,1992-11-10,13.585515975952148 +HON,1992-11-11,13.525930404663086 +HON,1992-11-12,13.555723190307617 +HON,1992-11-13,13.555723190307617 +HON,1992-11-16,13.317380905151367 +HON,1992-11-17,13.347172737121582 +HON,1992-11-18,13.317380905151367 +HON,1992-11-19,13.287588119506836 +HON,1992-11-20,13.13862419128418 +HON,1992-11-23,13.0790376663208 +HON,1992-11-24,13.257795333862305 +HON,1992-11-25,13.347172737121582 +HON,1992-11-27,13.436552047729492 +HON,1992-11-30,13.61530876159668 +HON,1992-12-01,13.764272689819336 +HON,1992-12-02,14.002614974975586 +HON,1992-12-03,13.674894332885742 +HON,1992-12-04,13.794065475463867 +HON,1992-12-07,13.794065475463867 +HON,1992-12-08,13.913235664367676 +HON,1992-12-09,14.032407760620117 +HON,1992-12-10,13.883443832397461 +HON,1992-12-11,14.211164474487305 +HON,1992-12-14,13.943029403686523 +HON,1992-12-15,14.062199592590332 +HON,1992-12-16,14.032407760620117 +HON,1992-12-17,13.972822189331055 +HON,1992-12-18,14.360128402709961 +HON,1992-12-21,14.240957260131836 +HON,1992-12-22,14.419713973999023 +HON,1992-12-23,14.509092330932617 +HON,1992-12-24,14.419713973999023 +HON,1992-12-28,14.687849044799805 +HON,1992-12-29,14.628264427185059 +HON,1992-12-30,14.509092330932617 +HON,1992-12-31,14.419713973999023 +HON,1993-01-04,14.389921188354492 +HON,1993-01-05,14.211164474487305 +HON,1993-01-06,14.121786117553711 +HON,1993-01-07,13.823858261108398 +HON,1993-01-08,13.823858261108398 +HON,1993-01-11,14.032407760620117 +HON,1993-01-12,14.09199333190918 +HON,1993-01-13,13.823858261108398 +HON,1993-01-14,13.734479904174805 +HON,1993-01-15,13.794065475463867 +HON,1993-01-18,14.181371688842773 +HON,1993-01-19,14.121786117553711 +HON,1993-01-20,14.151578903198242 +HON,1993-01-21,14.09199333190918 +HON,1993-01-22,13.764272689819336 +HON,1993-01-25,13.883443832397461 +HON,1993-01-26,14.270750045776367 +HON,1993-01-27,14.151578903198242 +HON,1993-01-28,13.972822189331055 +HON,1993-01-29,13.734479904174805 +HON,1993-02-01,13.913235664367676 +HON,1993-02-02,14.062199592590332 +HON,1993-02-03,14.747434616088867 +HON,1993-02-04,15.581632614135742 +HON,1993-02-05,15.730596542358398 +HON,1993-02-08,15.37308406829834 +HON,1993-02-09,15.075156211853027 +HON,1993-02-10,15.313497543334961 +HON,1993-02-11,15.939146995544434 +HON,1993-02-12,15.402875900268555 +HON,1993-02-16,15.313497543334961 +HON,1993-02-17,15.462462425231934 +HON,1993-02-18,15.28370475769043 +HON,1993-02-19,15.313497543334961 +HON,1993-02-22,15.522047996520996 +HON,1993-02-23,15.432668685913086 +HON,1993-02-24,15.581632614135742 +HON,1993-02-25,15.790183067321777 +HON,1993-02-26,15.700803756713867 +HON,1993-03-01,15.492255210876465 +HON,1993-03-02,15.641219139099121 +HON,1993-03-03,16.147695541381836 +HON,1993-03-04,15.909354209899902 +HON,1993-03-05,15.790183067321777 +HON,1993-03-08,15.939146995544434 +HON,1993-03-09,15.99873161315918 +HON,1993-03-10,15.909354209899902 +HON,1993-03-11,16.02852439880371 +HON,1993-03-12,15.939146995544434 +HON,1993-03-15,16.117904663085938 +HON,1993-03-16,16.177488327026367 +HON,1993-03-17,16.058317184448242 +HON,1993-03-18,16.326452255249023 +HON,1993-03-19,16.2072811126709 +HON,1993-03-22,16.177488327026367 +HON,1993-03-23,16.415830612182617 +HON,1993-03-24,16.356246948242188 +HON,1993-03-25,16.326452255249023 +HON,1993-03-26,16.177488327026367 +HON,1993-03-29,15.968939781188965 +HON,1993-03-30,15.968939781188965 +HON,1993-03-31,15.879561424255371 +HON,1993-04-01,15.909354209899902 +HON,1993-04-02,15.551839828491211 +HON,1993-04-05,15.492255210876465 +HON,1993-04-06,15.075156211853027 +HON,1993-04-07,15.402875900268555 +HON,1993-04-08,15.492255210876465 +HON,1993-04-12,15.61142635345459 +HON,1993-04-13,15.968939781188965 +HON,1993-04-14,16.147695541381836 +HON,1993-04-15,16.356246948242188 +HON,1993-04-16,16.74355125427246 +HON,1993-04-19,16.44562339782715 +HON,1993-04-20,16.147695541381836 +HON,1993-04-21,15.819975852966309 +HON,1993-04-22,15.432668685913086 +HON,1993-04-23,15.790183067321777 +HON,1993-04-26,15.164533615112305 +HON,1993-04-27,14.926192283630371 +HON,1993-04-28,14.836812973022461 +HON,1993-04-29,15.134740829467773 +HON,1993-04-30,15.551839828491211 +HON,1993-05-03,15.492255210876465 +HON,1993-05-04,15.37308406829834 +HON,1993-05-05,15.522047996520996 +HON,1993-05-06,15.313497543334961 +HON,1993-05-07,14.985776901245117 +HON,1993-05-10,15.015569686889648 +HON,1993-05-11,15.134740829467773 +HON,1993-05-12,15.253911972045898 +HON,1993-05-13,15.164533615112305 +HON,1993-05-14,15.28370475769043 +HON,1993-05-17,15.313497543334961 +HON,1993-05-18,15.28370475769043 +HON,1993-05-19,15.61142635345459 +HON,1993-05-20,15.700803756713867 +HON,1993-05-21,15.760390281677246 +HON,1993-05-24,15.790183067321777 +HON,1993-05-25,15.909354209899902 +HON,1993-05-26,15.968939781188965 +HON,1993-05-27,15.968939781188965 +HON,1993-05-28,15.909354209899902 +HON,1993-06-01,15.760390281677246 +HON,1993-06-02,15.671011924743652 +HON,1993-06-03,15.61142635345459 +HON,1993-06-04,15.641219139099121 +HON,1993-06-07,15.790183067321777 +HON,1993-06-08,15.760390281677246 +HON,1993-06-09,15.760390281677246 +HON,1993-06-10,15.99873161315918 +HON,1993-06-11,15.99873161315918 +HON,1993-06-14,15.99873161315918 +HON,1993-06-15,15.99873161315918 +HON,1993-06-16,15.909354209899902 +HON,1993-06-17,15.581632614135742 +HON,1993-06-18,15.551839828491211 +HON,1993-06-21,15.939146995544434 +HON,1993-06-22,15.730596542358398 +HON,1993-06-23,15.730596542358398 +HON,1993-06-24,15.849767684936523 +HON,1993-06-25,15.730596542358398 +HON,1993-06-28,16.47541618347168 +HON,1993-06-29,16.117904663085938 +HON,1993-06-30,15.909354209899902 +HON,1993-07-01,15.700803756713867 +HON,1993-07-02,15.61142635345459 +HON,1993-07-06,15.313497543334961 +HON,1993-07-07,15.671011924743652 +HON,1993-07-08,15.819975852966309 +HON,1993-07-09,15.819975852966309 +HON,1993-07-12,15.819975852966309 +HON,1993-07-13,15.879561424255371 +HON,1993-07-14,16.02852439880371 +HON,1993-07-15,16.2072811126709 +HON,1993-07-16,16.356246948242188 +HON,1993-07-19,16.535003662109375 +HON,1993-07-20,16.594587326049805 +HON,1993-07-21,16.624380111694336 +HON,1993-07-22,16.44562339782715 +HON,1993-07-23,16.44562339782715 +HON,1993-07-26,16.535003662109375 +HON,1993-07-27,16.624380111694336 +HON,1993-07-28,16.415830612182617 +HON,1993-07-29,17.011686325073242 +HON,1993-07-30,16.71375846862793 +HON,1993-08-02,16.981895446777344 +HON,1993-08-03,17.130859375 +HON,1993-08-04,17.220237731933594 +HON,1993-08-05,17.428787231445312 +HON,1993-08-06,17.428787231445312 +HON,1993-08-09,17.488372802734375 +HON,1993-08-10,17.428787231445312 +HON,1993-08-11,17.547958374023438 +HON,1993-08-12,17.547958374023438 +HON,1993-08-13,17.45857810974121 +HON,1993-08-16,17.33940887451172 +HON,1993-08-17,17.488372802734375 +HON,1993-08-18,17.33940887451172 +HON,1993-08-19,17.547958374023438 +HON,1993-08-20,17.518165588378906 +HON,1993-08-23,17.309614181518555 +HON,1993-08-24,17.428787231445312 +HON,1993-08-25,17.786300659179688 +HON,1993-08-26,17.667129516601562 +HON,1993-08-27,17.57775115966797 +HON,1993-08-30,17.63733673095703 +HON,1993-08-31,17.81609344482422 +HON,1993-09-01,17.667129516601562 +HON,1993-09-02,17.488372802734375 +HON,1993-09-03,17.45857810974121 +HON,1993-09-07,17.518165588378906 +HON,1993-09-08,17.190444946289062 +HON,1993-09-09,16.92230987548828 +HON,1993-09-10,17.39899444580078 +HON,1993-09-13,17.33940887451172 +HON,1993-09-14,17.250030517578125 +HON,1993-09-15,17.220237731933594 +HON,1993-09-16,17.45857810974121 +HON,1993-09-17,17.488372802734375 +HON,1993-09-20,17.63733673095703 +HON,1993-09-21,17.190444946289062 +HON,1993-09-22,17.39899444580078 +HON,1993-09-23,17.39899444580078 +HON,1993-09-24,17.041479110717773 +HON,1993-09-27,16.92230987548828 +HON,1993-09-28,16.981895446777344 +HON,1993-09-29,17.250030517578125 +HON,1993-09-30,17.36920166015625 +HON,1993-10-01,17.36920166015625 +HON,1993-10-04,17.6075439453125 +HON,1993-10-05,17.696922302246094 +HON,1993-10-06,17.667129516601562 +HON,1993-10-07,17.39899444580078 +HON,1993-10-08,17.190444946289062 +HON,1993-10-11,17.10106658935547 +HON,1993-10-12,17.071273803710938 +HON,1993-10-13,16.952102661132812 +HON,1993-10-14,17.041479110717773 +HON,1993-10-15,17.071273803710938 +HON,1993-10-18,17.57775115966797 +HON,1993-10-19,17.220237731933594 +HON,1993-10-20,16.952102661132812 +HON,1993-10-21,16.68396759033203 +HON,1993-10-22,17.071273803710938 +HON,1993-10-25,17.36920166015625 +HON,1993-10-26,17.33940887451172 +HON,1993-10-27,16.892515182495117 +HON,1993-10-28,16.981895446777344 +HON,1993-10-29,17.071273803710938 +HON,1993-11-01,17.309614181518555 +HON,1993-11-02,17.45857810974121 +HON,1993-11-03,16.92230987548828 +HON,1993-11-04,17.071273803710938 +HON,1993-11-05,16.92230987548828 +HON,1993-11-08,16.862722396850586 +HON,1993-11-09,16.92230987548828 +HON,1993-11-10,17.130859375 +HON,1993-11-11,17.36920166015625 +HON,1993-11-12,17.45857810974121 +HON,1993-11-15,17.36920166015625 +HON,1993-11-16,17.36920166015625 +HON,1993-11-17,17.250030517578125 +HON,1993-11-18,17.190444946289062 +HON,1993-11-19,16.981895446777344 +HON,1993-11-22,16.92230987548828 +HON,1993-11-23,17.011686325073242 +HON,1993-11-24,17.220237731933594 +HON,1993-11-26,17.220237731933594 +HON,1993-11-29,17.10106658935547 +HON,1993-11-30,16.952102661132812 +HON,1993-12-01,17.220237731933594 +HON,1993-12-02,17.39899444580078 +HON,1993-12-03,17.667129516601562 +HON,1993-12-06,17.935264587402344 +HON,1993-12-07,17.905471801757812 +HON,1993-12-08,18.024642944335938 +HON,1993-12-09,18.084228515625 +HON,1993-12-10,18.05443572998047 +HON,1993-12-13,17.84588623046875 +HON,1993-12-14,17.905471801757812 +HON,1993-12-15,17.905471801757812 +HON,1993-12-16,17.935264587402344 +HON,1993-12-17,18.411949157714844 +HON,1993-12-20,18.471534729003906 +HON,1993-12-21,18.53112030029297 +HON,1993-12-22,18.739669799804688 +HON,1993-12-23,18.858840942382812 +HON,1993-12-27,19.03759765625 +HON,1993-12-28,19.03759765625 +HON,1993-12-29,19.06739044189453 +HON,1993-12-30,19.06739044189453 +HON,1993-12-31,18.82904815673828 +HON,1994-01-03,18.53112030029297 +HON,1994-01-04,18.173606872558594 +HON,1994-01-05,18.233192443847656 +HON,1994-01-06,18.471534729003906 +HON,1994-01-07,18.53112030029297 +HON,1994-01-10,18.59070587158203 +HON,1994-01-11,18.650291442871094 +HON,1994-01-12,18.501327514648438 +HON,1994-01-13,18.35236358642578 +HON,1994-01-14,18.53112030029297 +HON,1994-01-17,18.471534729003906 +HON,1994-01-18,18.53112030029297 +HON,1994-01-19,18.680084228515625 +HON,1994-01-20,18.888633728027344 +HON,1994-01-21,18.82904815673828 +HON,1994-01-24,18.82904815673828 +HON,1994-01-25,18.5609130859375 +HON,1994-01-26,18.382156372070312 +HON,1994-01-27,18.59070587158203 +HON,1994-01-28,18.680084228515625 +HON,1994-01-31,18.739669799804688 +HON,1994-02-01,19.00780487060547 +HON,1994-02-02,18.888633728027344 +HON,1994-02-03,18.59070587158203 +HON,1994-02-04,17.935264587402344 +HON,1994-02-07,18.084228515625 +HON,1994-02-08,18.441741943359375 +HON,1994-02-09,19.03759765625 +HON,1994-02-10,18.79925537109375 +HON,1994-02-11,18.918426513671875 +HON,1994-02-14,18.59070587158203 +HON,1994-02-15,19.00780487060547 +HON,1994-02-16,19.03759765625 +HON,1994-02-17,19.06739044189453 +HON,1994-02-18,18.858840942382812 +HON,1994-02-22,18.858840942382812 +HON,1994-02-23,18.680084228515625 +HON,1994-02-24,18.35236358642578 +HON,1994-02-25,18.35236358642578 +HON,1994-02-28,18.203399658203125 +HON,1994-03-01,18.11402130126953 +HON,1994-03-02,17.994850158691406 +HON,1994-03-03,18.11402130126953 +HON,1994-03-04,18.441741943359375 +HON,1994-03-07,18.709877014160156 +HON,1994-03-08,18.382156372070312 +HON,1994-03-09,18.441741943359375 +HON,1994-03-10,18.29277801513672 +HON,1994-03-11,18.5609130859375 +HON,1994-03-14,18.441741943359375 +HON,1994-03-15,18.53112030029297 +HON,1994-03-16,18.233192443847656 +HON,1994-03-17,18.35236358642578 +HON,1994-03-18,18.35236358642578 +HON,1994-03-21,18.411949157714844 +HON,1994-03-22,18.471534729003906 +HON,1994-03-23,18.650291442871094 +HON,1994-03-24,18.53112030029297 +HON,1994-03-25,18.233192443847656 +HON,1994-03-28,17.696922302246094 +HON,1994-03-29,17.39899444580078 +HON,1994-03-30,16.326452255249023 +HON,1994-03-31,17.39899444580078 +HON,1994-04-04,17.33940887451172 +HON,1994-04-05,17.63733673095703 +HON,1994-04-06,17.696922302246094 +HON,1994-04-07,17.220237731933594 +HON,1994-04-08,17.220237731933594 +HON,1994-04-11,17.518165588378906 +HON,1994-04-12,17.39899444580078 +HON,1994-04-13,16.92230987548828 +HON,1994-04-14,17.041479110717773 +HON,1994-04-15,17.10106658935547 +HON,1994-04-18,16.44562339782715 +HON,1994-04-19,16.266868591308594 +HON,1994-04-20,16.326452255249023 +HON,1994-04-21,16.624380111694336 +HON,1994-04-22,16.74355125427246 +HON,1994-04-25,16.92230987548828 +HON,1994-04-26,16.68396759033203 +HON,1994-04-28,16.505210876464844 +HON,1994-04-29,16.44562339782715 +HON,1994-05-02,16.505210876464844 +HON,1994-05-03,16.564794540405273 +HON,1994-05-04,16.74355125427246 +HON,1994-05-05,16.564794540405273 +HON,1994-05-06,16.326452255249023 +HON,1994-05-09,16.147695541381836 +HON,1994-05-10,15.849767684936523 +HON,1994-05-11,16.326452255249023 +HON,1994-05-12,17.041479110717773 +HON,1994-05-13,16.981895446777344 +HON,1994-05-16,16.74355125427246 +HON,1994-05-17,16.92230987548828 +HON,1994-05-18,16.862722396850586 +HON,1994-05-19,16.803138732910156 +HON,1994-05-20,16.624380111694336 +HON,1994-05-23,16.44562339782715 +HON,1994-05-24,16.68396759033203 +HON,1994-05-25,16.564794540405273 +HON,1994-05-26,16.74355125427246 +HON,1994-05-27,16.564794540405273 +HON,1994-05-31,16.74355125427246 +HON,1994-06-01,16.564794540405273 +HON,1994-06-02,16.862722396850586 +HON,1994-06-03,16.862722396850586 +HON,1994-06-06,16.803138732910156 +HON,1994-06-07,16.803138732910156 +HON,1994-06-08,16.862722396850586 +HON,1994-06-09,16.92230987548828 +HON,1994-06-10,16.803138732910156 +HON,1994-06-13,17.10106658935547 +HON,1994-06-14,17.935264587402344 +HON,1994-06-15,17.518165588378906 +HON,1994-06-16,17.45857810974121 +HON,1994-06-17,17.39899444580078 +HON,1994-06-20,16.92230987548828 +HON,1994-06-21,17.279823303222656 +HON,1994-06-22,17.279823303222656 +HON,1994-06-23,17.220237731933594 +HON,1994-06-24,16.981895446777344 +HON,1994-06-27,16.981895446777344 +HON,1994-06-28,16.981895446777344 +HON,1994-06-29,16.92230987548828 +HON,1994-06-30,16.505210876464844 +HON,1994-07-01,16.68396759033203 +HON,1994-07-05,16.92230987548828 +HON,1994-07-06,16.803138732910156 +HON,1994-07-07,16.92230987548828 +HON,1994-07-08,16.803138732910156 +HON,1994-07-11,16.505210876464844 +HON,1994-07-12,16.44562339782715 +HON,1994-07-13,16.68396759033203 +HON,1994-07-14,16.981895446777344 +HON,1994-07-15,17.33940887451172 +HON,1994-07-18,16.981895446777344 +HON,1994-07-19,16.92230987548828 +HON,1994-07-20,17.279823303222656 +HON,1994-07-21,17.041479110717773 +HON,1994-07-22,17.279823303222656 +HON,1994-07-25,17.696922302246094 +HON,1994-07-26,17.45857810974121 +HON,1994-07-27,17.756507873535156 +HON,1994-07-28,17.87567901611328 +HON,1994-07-29,18.233192443847656 +HON,1994-08-01,18.471534729003906 +HON,1994-08-02,18.233192443847656 +HON,1994-08-03,17.994850158691406 +HON,1994-08-04,17.87567901611328 +HON,1994-08-05,17.63733673095703 +HON,1994-08-08,17.45857810974121 +HON,1994-08-09,17.63733673095703 +HON,1994-08-10,17.518165588378906 +HON,1994-08-11,17.1606502532959 +HON,1994-08-12,17.10106658935547 +HON,1994-08-15,16.92230987548828 +HON,1994-08-16,17.041479110717773 +HON,1994-08-17,16.92230987548828 +HON,1994-08-18,16.68396759033203 +HON,1994-08-19,16.624380111694336 +HON,1994-08-22,16.505210876464844 +HON,1994-08-23,17.041479110717773 +HON,1994-08-24,17.39899444580078 +HON,1994-08-25,17.57775115966797 +HON,1994-08-26,17.63733673095703 +HON,1994-08-29,17.935264587402344 +HON,1994-08-30,18.05443572998047 +HON,1994-08-31,17.81609344482422 +HON,1994-09-01,17.994850158691406 +HON,1994-09-02,17.87567901611328 +HON,1994-09-06,17.87567901611328 +HON,1994-09-07,17.756507873535156 +HON,1994-09-08,17.756507873535156 +HON,1994-09-09,17.1606502532959 +HON,1994-09-12,16.92230987548828 +HON,1994-09-13,17.041479110717773 +HON,1994-09-14,17.220237731933594 +HON,1994-09-15,17.45857810974121 +HON,1994-09-16,17.33940887451172 +HON,1994-09-19,17.041479110717773 +HON,1994-09-20,16.624380111694336 +HON,1994-09-21,16.38603973388672 +HON,1994-09-22,16.2072811126709 +HON,1994-09-23,16.088111877441406 +HON,1994-09-26,16.505210876464844 +HON,1994-09-27,16.266868591308594 +HON,1994-09-28,16.803138732910156 +HON,1994-09-29,16.981895446777344 +HON,1994-09-30,16.266868591308594 +HON,1994-10-03,16.2072811126709 +HON,1994-10-04,16.147695541381836 +HON,1994-10-05,16.088111877441406 +HON,1994-10-06,16.2072811126709 +HON,1994-10-07,15.968939781188965 +HON,1994-10-10,16.147695541381836 +HON,1994-10-11,16.564794540405273 +HON,1994-10-12,16.505210876464844 +HON,1994-10-13,16.624380111694336 +HON,1994-10-14,16.981895446777344 +HON,1994-10-17,16.92230987548828 +HON,1994-10-18,16.862722396850586 +HON,1994-10-19,16.862722396850586 +HON,1994-10-20,16.862722396850586 +HON,1994-10-21,16.564794540405273 +HON,1994-10-24,16.505210876464844 +HON,1994-10-25,16.505210876464844 +HON,1994-10-26,16.44562339782715 +HON,1994-10-27,16.38603973388672 +HON,1994-10-28,16.505210876464844 +HON,1994-10-31,16.505210876464844 +HON,1994-11-01,16.44562339782715 +HON,1994-11-02,16.147695541381836 +HON,1994-11-03,16.02852439880371 +HON,1994-11-04,15.909354209899902 +HON,1994-11-07,15.968939781188965 +HON,1994-11-08,16.02852439880371 +HON,1994-11-09,16.088111877441406 +HON,1994-11-10,16.088111877441406 +HON,1994-11-11,15.909354209899902 +HON,1994-11-14,15.968939781188965 +HON,1994-11-15,16.44562339782715 +HON,1994-11-16,16.266868591308594 +HON,1994-11-17,16.088111877441406 +HON,1994-11-18,15.671011924743652 +HON,1994-11-21,15.37308406829834 +HON,1994-11-22,14.777228355407715 +HON,1994-11-23,14.717641830444336 +HON,1994-11-25,15.313497543334961 +HON,1994-11-28,15.551839828491211 +HON,1994-11-29,15.432668685913086 +HON,1994-11-30,15.551839828491211 +HON,1994-12-01,15.61142635345459 +HON,1994-12-02,15.730596542358398 +HON,1994-12-05,15.730596542358398 +HON,1994-12-06,15.730596542358398 +HON,1994-12-07,15.492255210876465 +HON,1994-12-08,15.313497543334961 +HON,1994-12-09,15.194327354431152 +HON,1994-12-12,15.194327354431152 +HON,1994-12-13,15.253911972045898 +HON,1994-12-14,15.551839828491211 +HON,1994-12-15,15.730596542358398 +HON,1994-12-16,16.088111877441406 +HON,1994-12-19,16.2072811126709 +HON,1994-12-20,15.909354209899902 +HON,1994-12-21,16.326452255249023 +HON,1994-12-22,16.74355125427246 +HON,1994-12-23,16.68396759033203 +HON,1994-12-27,16.862722396850586 +HON,1994-12-28,16.44562339782715 +HON,1994-12-29,16.266868591308594 +HON,1994-12-30,16.2072811126709 +HON,1995-01-03,16.2072811126709 +HON,1995-01-04,16.147695541381836 +HON,1995-01-05,16.326452255249023 +HON,1995-01-06,16.38603973388672 +HON,1995-01-09,16.266868591308594 +HON,1995-01-10,16.564794540405273 +HON,1995-01-11,16.68396759033203 +HON,1995-01-12,16.74355125427246 +HON,1995-01-13,16.92230987548828 +HON,1995-01-16,17.1606502532959 +HON,1995-01-17,17.220237731933594 +HON,1995-01-18,17.220237731933594 +HON,1995-01-19,17.220237731933594 +HON,1995-01-20,17.220237731933594 +HON,1995-01-23,17.1606502532959 +HON,1995-01-24,17.518165588378906 +HON,1995-01-25,17.39899444580078 +HON,1995-01-26,17.1606502532959 +HON,1995-01-27,16.981895446777344 +HON,1995-01-30,17.041479110717773 +HON,1995-01-31,17.041479110717773 +HON,1995-02-01,16.862722396850586 +HON,1995-02-02,17.041479110717773 +HON,1995-02-03,17.756507873535156 +HON,1995-02-06,18.05443572998047 +HON,1995-02-07,17.935264587402344 +HON,1995-02-08,18.11402130126953 +HON,1995-02-09,17.57775115966797 +HON,1995-02-10,17.57775115966797 +HON,1995-02-13,18.05443572998047 +HON,1995-02-14,18.173606872558594 +HON,1995-02-15,18.53112030029297 +HON,1995-02-16,18.173606872558594 +HON,1995-02-17,18.05443572998047 +HON,1995-02-21,18.233192443847656 +HON,1995-02-22,18.11402130126953 +HON,1995-02-23,18.35236358642578 +HON,1995-02-24,18.233192443847656 +HON,1995-02-27,18.173606872558594 +HON,1995-02-28,18.05443572998047 +HON,1995-03-01,18.411949157714844 +HON,1995-03-02,18.233192443847656 +HON,1995-03-03,17.994850158691406 +HON,1995-03-06,18.05443572998047 +HON,1995-03-07,17.81609344482422 +HON,1995-03-08,17.994850158691406 +HON,1995-03-09,17.994850158691406 +HON,1995-03-10,18.11402130126953 +HON,1995-03-13,18.53112030029297 +HON,1995-03-14,18.411949157714844 +HON,1995-03-15,18.11402130126953 +HON,1995-03-16,18.11402130126953 +HON,1995-03-17,18.29277801513672 +HON,1995-03-20,18.11402130126953 +HON,1995-03-21,18.35236358642578 +HON,1995-03-22,18.35236358642578 +HON,1995-03-23,18.233192443847656 +HON,1995-03-24,18.35236358642578 +HON,1995-03-27,18.233192443847656 +HON,1995-03-28,18.11402130126953 +HON,1995-03-29,18.471534729003906 +HON,1995-03-30,18.53112030029297 +HON,1995-03-31,18.709877014160156 +HON,1995-04-03,18.709877014160156 +HON,1995-04-04,18.888633728027344 +HON,1995-04-05,18.411949157714844 +HON,1995-04-06,19.00780487060547 +HON,1995-04-07,19.06739044189453 +HON,1995-04-10,18.709877014160156 +HON,1995-04-11,18.76946258544922 +HON,1995-04-12,18.709877014160156 +HON,1995-04-13,19.06739044189453 +HON,1995-04-17,19.30573272705078 +HON,1995-04-18,18.76946258544922 +HON,1995-04-19,18.53112030029297 +HON,1995-04-20,18.948219299316406 +HON,1995-04-21,18.709877014160156 +HON,1995-04-24,19.06739044189453 +HON,1995-04-25,18.82904815673828 +HON,1995-04-26,18.82904815673828 +HON,1995-04-27,19.06739044189453 +HON,1995-04-28,18.888633728027344 +HON,1995-05-01,18.76946258544922 +HON,1995-05-02,18.888633728027344 +HON,1995-05-03,19.00780487060547 +HON,1995-05-04,19.54407501220703 +HON,1995-05-05,19.78241729736328 +HON,1995-05-08,19.72283172607422 +HON,1995-05-09,19.663246154785156 +HON,1995-05-10,19.78241729736328 +HON,1995-05-11,19.424903869628906 +HON,1995-05-12,19.72283172607422 +HON,1995-05-15,19.842002868652344 +HON,1995-05-16,19.901588439941406 +HON,1995-05-17,19.424903869628906 +HON,1995-05-18,18.709877014160156 +HON,1995-05-19,18.650291442871094 +HON,1995-05-22,18.948219299316406 +HON,1995-05-23,19.48448944091797 +HON,1995-05-24,19.663246154785156 +HON,1995-05-25,19.365318298339844 +HON,1995-05-26,19.365318298339844 +HON,1995-05-30,19.30573272705078 +HON,1995-05-31,19.24614715576172 +HON,1995-06-01,19.24614715576172 +HON,1995-06-02,19.24614715576172 +HON,1995-06-05,19.365318298339844 +HON,1995-06-06,19.54407501220703 +HON,1995-06-07,19.30573272705078 +HON,1995-06-08,19.186561584472656 +HON,1995-06-09,18.948219299316406 +HON,1995-06-12,19.00780487060547 +HON,1995-06-13,19.24614715576172 +HON,1995-06-14,19.126976013183594 +HON,1995-06-15,18.888633728027344 +HON,1995-06-16,19.06739044189453 +HON,1995-06-19,19.126976013183594 +HON,1995-06-20,19.842002868652344 +HON,1995-06-21,19.603660583496094 +HON,1995-06-22,19.901588439941406 +HON,1995-06-23,19.842002868652344 +HON,1995-06-26,19.663246154785156 +HON,1995-06-27,19.842002868652344 +HON,1995-06-28,20.19951629638672 +HON,1995-06-29,20.318687438964844 +HON,1995-06-30,21.212472915649414 +HON,1995-07-03,20.91454315185547 +HON,1995-07-05,21.15288543701172 +HON,1995-07-06,21.3912296295166 +HON,1995-07-07,22.10625648498535 +HON,1995-07-10,21.86791229248047 +HON,1995-07-11,21.689157485961914 +HON,1995-07-12,22.16584014892578 +HON,1995-07-13,21.748741149902344 +HON,1995-07-14,21.45081329345703 +HON,1995-07-17,21.86791229248047 +HON,1995-07-18,21.331642150878906 +HON,1995-07-19,21.212472915649414 +HON,1995-07-20,21.45081329345703 +HON,1995-07-21,21.62957191467285 +HON,1995-07-24,21.62957191467285 +HON,1995-07-25,21.748741149902344 +HON,1995-07-26,21.927499771118164 +HON,1995-07-27,21.987085342407227 +HON,1995-07-28,21.927499771118164 +HON,1995-07-31,22.28501319885254 +HON,1995-08-01,22.04667091369629 +HON,1995-08-02,22.04667091369629 +HON,1995-08-03,22.10625648498535 +HON,1995-08-04,21.689157485961914 +HON,1995-08-07,21.510400772094727 +HON,1995-08-08,21.748741149902344 +HON,1995-08-09,21.689157485961914 +HON,1995-08-10,21.689157485961914 +HON,1995-08-11,21.212472915649414 +HON,1995-08-14,21.748741149902344 +HON,1995-08-15,21.80832862854004 +HON,1995-08-16,21.86791229248047 +HON,1995-08-17,21.62957191467285 +HON,1995-08-18,21.45081329345703 +HON,1995-08-21,21.45081329345703 +HON,1995-08-22,21.212472915649414 +HON,1995-08-23,21.15288543701172 +HON,1995-08-24,21.45081329345703 +HON,1995-08-25,21.212472915649414 +HON,1995-08-28,21.15288543701172 +HON,1995-08-29,20.91454315185547 +HON,1995-08-30,20.795373916625977 +HON,1995-08-31,21.15288543701172 +HON,1995-09-01,21.62957191467285 +HON,1995-09-05,21.569984436035156 +HON,1995-09-06,21.80832862854004 +HON,1995-09-07,21.86791229248047 +HON,1995-09-08,21.748741149902344 +HON,1995-09-11,21.510400772094727 +HON,1995-09-12,21.86791229248047 +HON,1995-09-13,21.927499771118164 +HON,1995-09-14,21.86791229248047 +HON,1995-09-15,21.569984436035156 +HON,1995-09-18,21.510400772094727 +HON,1995-09-19,21.45081329345703 +HON,1995-09-20,21.510400772094727 +HON,1995-09-21,21.45081329345703 +HON,1995-09-22,21.569984436035156 +HON,1995-09-25,21.569984436035156 +HON,1995-09-26,21.212472915649414 +HON,1995-09-27,20.974130630493164 +HON,1995-09-28,21.15288543701172 +HON,1995-09-29,21.033714294433594 +HON,1995-10-02,20.795373916625977 +HON,1995-10-03,20.557029724121094 +HON,1995-10-04,20.37827491760254 +HON,1995-10-05,21.033714294433594 +HON,1995-10-06,21.272058486938477 +HON,1995-10-09,20.795373916625977 +HON,1995-10-10,21.272058486938477 +HON,1995-10-11,21.3912296295166 +HON,1995-10-12,21.09330177307129 +HON,1995-10-13,21.212472915649414 +HON,1995-10-16,21.09330177307129 +HON,1995-10-17,21.033714294433594 +HON,1995-10-18,21.09330177307129 +HON,1995-10-19,21.09330177307129 +HON,1995-10-20,21.033714294433594 +HON,1995-10-23,20.43785858154297 +HON,1995-10-24,20.19951629638672 +HON,1995-10-25,20.318687438964844 +HON,1995-10-26,19.901588439941406 +HON,1995-10-27,20.854957580566406 +HON,1995-10-30,20.73578643798828 +HON,1995-10-31,20.25910186767578 +HON,1995-11-01,19.96117401123047 +HON,1995-11-02,20.854957580566406 +HON,1995-11-03,20.795373916625977 +HON,1995-11-06,20.25910186767578 +HON,1995-11-07,20.19951629638672 +HON,1995-11-08,21.212472915649414 +HON,1995-11-09,21.09330177307129 +HON,1995-11-10,21.272058486938477 +HON,1995-11-13,21.62957191467285 +HON,1995-11-14,21.45081329345703 +HON,1995-11-15,21.272058486938477 +HON,1995-11-16,21.510400772094727 +HON,1995-11-17,21.510400772094727 +HON,1995-11-20,21.3912296295166 +HON,1995-11-21,21.09330177307129 +HON,1995-11-22,21.45081329345703 +HON,1995-11-24,21.748741149902344 +HON,1995-11-27,21.927499771118164 +HON,1995-11-28,22.58294105529785 +HON,1995-11-29,22.3445987701416 +HON,1995-11-30,22.58294105529785 +HON,1995-12-01,22.76169776916504 +HON,1995-12-04,23.178796768188477 +HON,1995-12-05,23.7746524810791 +HON,1995-12-06,23.2979679107666 +HON,1995-12-07,22.8212833404541 +HON,1995-12-08,23.00004005432129 +HON,1995-12-11,23.53631019592285 +HON,1995-12-12,22.76169776916504 +HON,1995-12-13,23.595895767211914 +HON,1995-12-14,23.05962562561035 +HON,1995-12-15,23.119211196899414 +HON,1995-12-18,22.702112197875977 +HON,1995-12-19,22.58294105529785 +HON,1995-12-20,22.58294105529785 +HON,1995-12-21,22.880868911743164 +HON,1995-12-22,23.00004005432129 +HON,1995-12-26,23.119211196899414 +HON,1995-12-27,22.880868911743164 +HON,1995-12-28,22.8212833404541 +HON,1995-12-29,22.642526626586914 +HON,1996-01-02,23.47672462463379 +HON,1996-01-03,24.072580337524414 +HON,1996-01-04,23.53631019592285 +HON,1996-01-05,23.23838233947754 +HON,1996-01-08,23.417139053344727 +HON,1996-01-09,23.595895767211914 +HON,1996-01-10,22.8212833404541 +HON,1996-01-11,22.880868911743164 +HON,1996-01-12,23.655481338500977 +HON,1996-01-15,23.655481338500977 +HON,1996-01-16,23.2979679107666 +HON,1996-01-17,23.05962562561035 +HON,1996-01-18,23.178796768188477 +HON,1996-01-19,23.23838233947754 +HON,1996-01-22,23.178796768188477 +HON,1996-01-23,22.940454483032227 +HON,1996-01-24,22.76169776916504 +HON,1996-01-25,22.8212833404541 +HON,1996-01-26,23.357553482055664 +HON,1996-01-29,23.357553482055664 +HON,1996-01-30,23.893823623657227 +HON,1996-01-31,23.7746524810791 +HON,1996-02-01,24.2513370513916 +HON,1996-02-02,24.310922622680664 +HON,1996-02-05,24.66843605041504 +HON,1996-02-06,25.14512062072754 +HON,1996-02-07,25.502634048461914 +HON,1996-02-08,26.038904190063477 +HON,1996-02-09,26.51559066772461 +HON,1996-02-12,25.80056381225586 +HON,1996-02-13,25.86014747619629 +HON,1996-02-14,26.1580753326416 +HON,1996-02-15,26.098491668701172 +HON,1996-02-16,26.098491668701172 +HON,1996-02-20,25.502634048461914 +HON,1996-02-21,25.681392669677734 +HON,1996-02-22,26.1580753326416 +HON,1996-02-23,26.51559066772461 +HON,1996-02-26,26.694347381591797 +HON,1996-02-27,26.694347381591797 +HON,1996-02-28,26.27724838256836 +HON,1996-02-29,26.51559066772461 +HON,1996-03-01,27.290203094482422 +HON,1996-03-04,28.243572235107422 +HON,1996-03-05,27.766887664794922 +HON,1996-03-06,27.826473236083984 +HON,1996-03-07,27.409374237060547 +HON,1996-03-08,26.33683204650879 +HON,1996-03-11,27.290203094482422 +HON,1996-03-12,27.528545379638672 +HON,1996-03-13,26.813518524169922 +HON,1996-03-14,27.528545379638672 +HON,1996-03-15,26.813518524169922 +HON,1996-03-18,27.111446380615234 +HON,1996-03-19,26.75393295288086 +HON,1996-03-20,26.813518524169922 +HON,1996-03-21,26.75393295288086 +HON,1996-03-22,27.23061752319336 +HON,1996-03-25,27.290203094482422 +HON,1996-03-26,26.87310218811035 +HON,1996-03-27,27.111446380615234 +HON,1996-03-28,27.528545379638672 +HON,1996-03-29,28.18398666381836 +HON,1996-04-01,28.124401092529297 +HON,1996-04-02,28.243572235107422 +HON,1996-04-03,27.94564437866211 +HON,1996-04-04,27.886058807373047 +HON,1996-04-08,27.23061752319336 +HON,1996-04-09,27.171031951904297 +HON,1996-04-10,26.813518524169922 +HON,1996-04-11,26.57517433166504 +HON,1996-04-12,26.813518524169922 +HON,1996-04-15,26.87310218811035 +HON,1996-04-16,27.290203094482422 +HON,1996-04-17,27.051860809326172 +HON,1996-04-18,27.46895980834961 +HON,1996-04-19,27.290203094482422 +HON,1996-04-22,27.23061752319336 +HON,1996-04-23,27.588130950927734 +HON,1996-04-24,27.46895980834961 +HON,1996-04-25,27.766887664794922 +HON,1996-04-26,28.005229949951172 +HON,1996-04-29,27.70730209350586 +HON,1996-04-30,27.647716522216797 +HON,1996-05-01,28.601085662841797 +HON,1996-05-02,28.124401092529297 +HON,1996-05-03,27.886058807373047 +HON,1996-05-06,27.886058807373047 +HON,1996-05-07,27.111446380615234 +HON,1996-05-08,27.409374237060547 +HON,1996-05-09,27.409374237060547 +HON,1996-05-10,27.46895980834961 +HON,1996-05-13,28.005229949951172 +HON,1996-05-14,28.18398666381836 +HON,1996-05-15,28.064815521240234 +HON,1996-05-16,27.647716522216797 +HON,1996-05-17,27.766887664794922 +HON,1996-05-20,28.124401092529297 +HON,1996-05-21,27.588130950927734 +HON,1996-05-22,27.886058807373047 +HON,1996-05-23,27.766887664794922 +HON,1996-05-24,27.46895980834961 +HON,1996-05-28,27.111446380615234 +HON,1996-05-29,26.456003189086914 +HON,1996-05-30,26.51559066772461 +HON,1996-05-31,26.098491668701172 +HON,1996-06-03,26.217662811279297 +HON,1996-06-04,26.217662811279297 +HON,1996-06-05,26.456003189086914 +HON,1996-06-06,26.57517433166504 +HON,1996-06-07,26.75393295288086 +HON,1996-06-10,26.456003189086914 +HON,1996-06-11,26.33683204650879 +HON,1996-06-12,26.932689666748047 +HON,1996-06-13,27.111446380615234 +HON,1996-06-14,27.051860809326172 +HON,1996-06-17,26.813518524169922 +HON,1996-06-18,26.634761810302734 +HON,1996-06-19,26.99227523803711 +HON,1996-06-20,27.111446380615234 +HON,1996-06-21,27.171031951904297 +HON,1996-06-24,27.290203094482422 +HON,1996-06-25,27.290203094482422 +HON,1996-06-26,27.349788665771484 +HON,1996-06-27,26.99227523803711 +HON,1996-06-28,27.23061752319336 +HON,1996-07-01,27.528545379638672 +HON,1996-07-02,27.886058807373047 +HON,1996-07-03,28.064815521240234 +HON,1996-07-05,27.647716522216797 +HON,1996-07-08,27.409374237060547 +HON,1996-07-09,27.528545379638672 +HON,1996-07-10,27.051860809326172 +HON,1996-07-11,26.634761810302734 +HON,1996-07-12,26.27724838256836 +HON,1996-07-15,25.979320526123047 +HON,1996-07-16,26.217662811279297 +HON,1996-07-17,26.038904190063477 +HON,1996-07-18,26.33683204650879 +HON,1996-07-19,26.396419525146484 +HON,1996-07-22,26.634761810302734 +HON,1996-07-23,27.528545379638672 +HON,1996-07-24,27.647716522216797 +HON,1996-07-25,27.588130950927734 +HON,1996-07-26,27.886058807373047 +HON,1996-07-29,27.588130950927734 +HON,1996-07-30,27.826473236083984 +HON,1996-07-31,28.005229949951172 +HON,1996-08-01,28.541500091552734 +HON,1996-08-02,29.792797088623047 +HON,1996-08-05,29.494869232177734 +HON,1996-08-06,29.256526947021484 +HON,1996-08-07,29.911968231201172 +HON,1996-08-08,29.85238265991211 +HON,1996-08-09,29.673625946044922 +HON,1996-08-12,29.673625946044922 +HON,1996-08-13,29.792797088623047 +HON,1996-08-14,29.673625946044922 +HON,1996-08-15,29.733211517333984 +HON,1996-08-16,29.911968231201172 +HON,1996-08-19,30.090726852416992 +HON,1996-08-20,30.448238372802734 +HON,1996-08-21,30.32906723022461 +HON,1996-08-22,30.50782585144043 +HON,1996-08-23,30.448238372802734 +HON,1996-08-26,30.388654708862305 +HON,1996-08-27,30.388654708862305 +HON,1996-08-28,30.32906723022461 +HON,1996-08-29,29.85238265991211 +HON,1996-08-30,29.435283660888672 +HON,1996-09-03,29.494869232177734 +HON,1996-09-04,29.61404037475586 +HON,1996-09-05,29.37569808959961 +HON,1996-09-06,29.792797088623047 +HON,1996-09-09,30.32906723022461 +HON,1996-09-10,30.388654708862305 +HON,1996-09-11,30.448238372802734 +HON,1996-09-12,30.56740951538086 +HON,1996-09-13,30.50782585144043 +HON,1996-09-16,30.388654708862305 +HON,1996-09-17,30.090726852416992 +HON,1996-09-18,29.792797088623047 +HON,1996-09-19,29.37569808959961 +HON,1996-09-20,29.911968231201172 +HON,1996-09-23,30.50782585144043 +HON,1996-09-24,30.090726852416992 +HON,1996-09-25,30.031139373779297 +HON,1996-09-26,30.746166229248047 +HON,1996-09-27,30.805753707885742 +HON,1996-09-30,31.401609420776367 +HON,1996-10-01,31.401609420776367 +HON,1996-10-02,31.22285270690918 +HON,1996-10-03,31.759122848510742 +HON,1996-10-04,31.878292083740234 +HON,1996-10-07,31.401609420776367 +HON,1996-10-08,30.98451042175293 +HON,1996-10-09,30.805753707885742 +HON,1996-10-10,30.865337371826172 +HON,1996-10-11,30.98451042175293 +HON,1996-10-14,30.805753707885742 +HON,1996-10-15,30.686582565307617 +HON,1996-10-16,30.865337371826172 +HON,1996-10-17,30.805753707885742 +HON,1996-10-18,30.746166229248047 +HON,1996-10-21,30.805753707885742 +HON,1996-10-22,30.865337371826172 +HON,1996-10-23,30.56740951538086 +HON,1996-10-24,30.32906723022461 +HON,1996-10-25,30.269481658935547 +HON,1996-10-28,29.85238265991211 +HON,1996-10-29,30.031139373779297 +HON,1996-10-30,31.103681564331055 +HON,1996-10-31,31.22285270690918 +HON,1996-11-01,31.997465133666992 +HON,1996-11-04,31.997465133666992 +HON,1996-11-05,32.712493896484375 +HON,1996-11-06,33.427520751953125 +HON,1996-11-07,33.904205322265625 +HON,1996-11-08,33.427520751953125 +HON,1996-11-11,33.84461975097656 +HON,1996-11-12,33.84461975097656 +HON,1996-11-13,33.7850341796875 +HON,1996-11-14,34.44047546386719 +HON,1996-11-15,34.380889892578125 +HON,1996-11-18,33.84461975097656 +HON,1996-11-19,34.619232177734375 +HON,1996-11-20,34.7384033203125 +HON,1996-11-21,34.67881774902344 +HON,1996-11-22,34.91716003417969 +HON,1996-11-25,35.095916748046875 +HON,1996-11-26,34.97674560546875 +HON,1996-11-27,34.50006103515625 +HON,1996-11-29,34.91716003417969 +HON,1996-12-02,34.142547607421875 +HON,1996-12-03,33.01042175292969 +HON,1996-12-04,33.189178466796875 +HON,1996-12-05,33.3679313659668 +HON,1996-12-06,32.89125061035156 +HON,1996-12-09,33.308349609375 +HON,1996-12-10,33.070003509521484 +HON,1996-12-11,32.712493896484375 +HON,1996-12-12,32.29539489746094 +HON,1996-12-13,32.05704879760742 +HON,1996-12-16,31.93787956237793 +HON,1996-12-17,32.59332275390625 +HON,1996-12-18,32.53373336791992 +HON,1996-12-19,32.354976654052734 +HON,1996-12-20,32.116634368896484 +HON,1996-12-23,32.17621994018555 +HON,1996-12-24,32.53373336791992 +HON,1996-12-26,32.95083236694336 +HON,1996-12-27,33.24876022338867 +HON,1996-12-30,33.12959289550781 +HON,1996-12-31,31.93787956237793 +HON,1997-01-02,32.05704879760742 +HON,1997-01-03,32.89125061035156 +HON,1997-01-06,32.712493896484375 +HON,1997-01-07,32.77207565307617 +HON,1997-01-08,32.59332275390625 +HON,1997-01-09,32.47414779663086 +HON,1997-01-10,33.60627746582031 +HON,1997-01-13,33.427520751953125 +HON,1997-01-14,33.308349609375 +HON,1997-01-15,33.12959289550781 +HON,1997-01-16,33.54669189453125 +HON,1997-01-17,34.20213317871094 +HON,1997-01-20,34.50006103515625 +HON,1997-01-21,34.26171875 +HON,1997-01-22,34.142547607421875 +HON,1997-01-23,33.72544860839844 +HON,1997-01-24,33.12959289550781 +HON,1997-01-27,33.12959289550781 +HON,1997-01-28,32.77207565307617 +HON,1997-01-29,33.189178466796875 +HON,1997-01-30,33.66585922241211 +HON,1997-01-31,33.54669189453125 +HON,1997-02-03,33.84461975097656 +HON,1997-02-04,33.904205322265625 +HON,1997-02-05,33.3679313659668 +HON,1997-02-06,33.84461975097656 +HON,1997-02-07,34.08295822143555 +HON,1997-02-10,33.84461975097656 +HON,1997-02-11,33.904205322265625 +HON,1997-02-12,34.619232177734375 +HON,1997-02-13,34.50006103515625 +HON,1997-02-14,35.095916748046875 +HON,1997-02-18,35.27467346191406 +HON,1997-02-19,35.334259033203125 +HON,1997-02-20,34.91716003417969 +HON,1997-02-21,34.857574462890625 +HON,1997-02-24,35.27467346191406 +HON,1997-02-25,34.55964660644531 +HON,1997-02-26,34.55964660644531 +HON,1997-02-27,34.32130432128906 +HON,1997-02-28,34.44047546386719 +HON,1997-03-03,34.26171875 +HON,1997-03-04,33.54669189453125 +HON,1997-03-05,34.50006103515625 +HON,1997-03-06,34.50006103515625 +HON,1997-03-07,34.50006103515625 +HON,1997-03-10,35.03633117675781 +HON,1997-03-11,35.334259033203125 +HON,1997-03-12,35.51301574707031 +HON,1997-03-13,34.55964660644531 +HON,1997-03-14,34.857574462890625 +HON,1997-03-17,35.095916748046875 +HON,1997-03-18,34.857574462890625 +HON,1997-03-19,34.7384033203125 +HON,1997-03-20,34.619232177734375 +HON,1997-03-21,34.97674560546875 +HON,1997-03-24,35.63218688964844 +HON,1997-03-25,35.98970031738281 +HON,1997-03-26,35.98970031738281 +HON,1997-03-27,34.619232177734375 +HON,1997-03-31,33.96379089355469 +HON,1997-04-01,33.72544860839844 +HON,1997-04-02,33.60627746582031 +HON,1997-04-03,33.3679313659668 +HON,1997-04-04,33.84461975097656 +HON,1997-04-07,34.20213317871094 +HON,1997-04-08,33.7850341796875 +HON,1997-04-09,33.54669189453125 +HON,1997-04-10,33.24876022338867 +HON,1997-04-11,32.65290451049805 +HON,1997-04-14,32.53373336791992 +HON,1997-04-15,32.77207565307617 +HON,1997-04-16,33.904205322265625 +HON,1997-04-17,33.48710632324219 +HON,1997-04-18,33.7850341796875 +HON,1997-04-21,33.308349609375 +HON,1997-04-22,35.095916748046875 +HON,1997-04-23,35.15550231933594 +HON,1997-04-24,33.308349609375 +HON,1997-04-25,33.96379089355469 +HON,1997-04-28,33.7850341796875 +HON,1997-04-29,34.08295822143555 +HON,1997-04-30,34.44047546386719 +HON,1997-05-01,34.79798889160156 +HON,1997-05-02,35.27467346191406 +HON,1997-05-05,35.98970031738281 +HON,1997-05-06,35.87052917480469 +HON,1997-05-07,35.334259033203125 +HON,1997-05-08,35.45343017578125 +HON,1997-05-09,35.15550231933594 +HON,1997-05-12,35.45343017578125 +HON,1997-05-13,35.810943603515625 +HON,1997-05-14,36.287628173828125 +HON,1997-05-15,36.58555603027344 +HON,1997-05-16,36.34721374511719 +HON,1997-05-19,35.93011474609375 +HON,1997-05-20,35.87052917480469 +HON,1997-05-21,36.22804260253906 +HON,1997-05-22,35.75135803222656 +HON,1997-05-23,36.525970458984375 +HON,1997-05-27,36.22804260253906 +HON,1997-05-28,36.58555603027344 +HON,1997-05-29,36.70472717285156 +HON,1997-05-30,36.58555603027344 +HON,1997-06-02,36.16845703125 +HON,1997-06-03,36.287628173828125 +HON,1997-06-04,36.16845703125 +HON,1997-06-05,36.34721374511719 +HON,1997-06-06,37.41975402832031 +HON,1997-06-09,37.240997314453125 +HON,1997-06-10,37.77726745605469 +HON,1997-06-11,38.25395202636719 +HON,1997-06-12,39.08815002441406 +HON,1997-06-13,38.79022216796875 +HON,1997-06-16,39.20732116699219 +HON,1997-06-17,39.08815002441406 +HON,1997-06-18,39.56483459472656 +HON,1997-06-19,39.028564453125 +HON,1997-06-20,39.92234802246094 +HON,1997-06-23,39.08815002441406 +HON,1997-06-24,40.04151916503906 +HON,1997-06-25,39.862762451171875 +HON,1997-06-26,39.32649230957031 +HON,1997-06-27,40.04151916503906 +HON,1997-06-30,40.04151916503906 +HON,1997-07-01,40.130897521972656 +HON,1997-07-02,41.14385223388672 +HON,1997-07-03,41.82908630371094 +HON,1997-07-07,40.99488830566406 +HON,1997-07-08,41.65032958984375 +HON,1997-07-09,40.4586181640625 +HON,1997-07-10,40.72675323486328 +HON,1997-07-11,41.4417839050293 +HON,1997-07-14,41.38219451904297 +HON,1997-07-15,42.09722137451172 +HON,1997-07-16,42.90163040161133 +HON,1997-07-17,42.3057746887207 +HON,1997-07-18,42.3057746887207 +HON,1997-07-21,43.318729400634766 +HON,1997-07-22,43.46769332885742 +HON,1997-07-23,43.97417068481445 +HON,1997-07-24,44.33168411254883 +HON,1997-07-25,44.65940475463867 +HON,1997-07-28,44.54023361206055 +HON,1997-07-29,44.57002639770508 +HON,1997-07-30,44.59981918334961 +HON,1997-07-31,43.97417068481445 +HON,1997-08-01,43.8252067565918 +HON,1997-08-04,44.033756256103516 +HON,1997-08-05,43.7358283996582 +HON,1997-08-06,44.18272018432617 +HON,1997-08-07,44.18272018432617 +HON,1997-08-08,42.90163040161133 +HON,1997-08-11,43.49748611450195 +HON,1997-08-12,42.842044830322266 +HON,1997-08-13,42.037635803222656 +HON,1997-08-14,41.978050231933594 +HON,1997-08-15,41.054473876953125 +HON,1997-08-18,40.547996520996094 +HON,1997-08-19,41.024681091308594 +HON,1997-08-20,41.531158447265625 +HON,1997-08-21,40.786338806152344 +HON,1997-08-22,41.11405944824219 +HON,1997-08-25,40.66716766357422 +HON,1997-08-26,40.339447021484375 +HON,1997-08-27,40.071311950683594 +HON,1997-08-28,39.862762451171875 +HON,1997-08-29,39.356285095214844 +HON,1997-09-02,40.99488830566406 +HON,1997-09-03,41.70991516113281 +HON,1997-09-04,42.00784683227539 +HON,1997-09-05,41.23323059082031 +HON,1997-09-08,41.263023376464844 +HON,1997-09-09,41.68012237548828 +HON,1997-09-10,40.547996520996094 +HON,1997-09-11,40.16069030761719 +HON,1997-09-12,40.75654602050781 +HON,1997-09-15,40.816131591796875 +HON,1997-09-16,41.531158447265625 +HON,1997-09-17,42.00784683227539 +HON,1997-09-18,42.00784683227539 +HON,1997-09-19,40.69696044921875 +HON,1997-09-22,41.70991516113281 +HON,1997-09-23,41.769500732421875 +HON,1997-09-24,40.75654602050781 +HON,1997-09-25,39.5052490234375 +HON,1997-09-26,39.56483459472656 +HON,1997-09-29,40.22027587890625 +HON,1997-09-30,40.51820373535156 +HON,1997-10-01,40.935302734375 +HON,1997-10-02,39.98193359375 +HON,1997-10-03,40.16069030761719 +HON,1997-10-06,40.16069030761719 +HON,1997-10-07,39.92234802246094 +HON,1997-10-08,39.92234802246094 +HON,1997-10-09,39.80317687988281 +HON,1997-10-10,39.32649230957031 +HON,1997-10-13,39.26690673828125 +HON,1997-10-14,40.04151916503906 +HON,1997-10-15,39.624420166015625 +HON,1997-10-16,40.339447021484375 +HON,1997-10-17,39.32649230957031 +HON,1997-10-20,40.27986145019531 +HON,1997-10-21,41.47157287597656 +HON,1997-10-22,38.37312316894531 +HON,1997-10-23,37.53892517089844 +HON,1997-10-24,36.70472717285156 +HON,1997-10-27,32.05704879760742 +HON,1997-10-28,35.27467346191406 +HON,1997-10-29,34.79798889160156 +HON,1997-10-30,34.02337646484375 +HON,1997-10-31,34.32130432128906 +HON,1997-11-03,34.380889892578125 +HON,1997-11-04,35.095916748046875 +HON,1997-11-05,34.91716003417969 +HON,1997-11-06,35.334259033203125 +HON,1997-11-07,33.96379089355469 +HON,1997-11-10,34.08295822143555 +HON,1997-11-11,34.26171875 +HON,1997-11-12,33.24876022338867 +HON,1997-11-13,33.48710632324219 +HON,1997-11-14,34.32130432128906 +HON,1997-11-17,34.08295822143555 +HON,1997-11-18,34.380889892578125 +HON,1997-11-19,35.63218688964844 +HON,1997-11-20,36.10887145996094 +HON,1997-11-21,35.98970031738281 +HON,1997-11-24,34.97674560546875 +HON,1997-11-25,34.91716003417969 +HON,1997-11-26,35.51301574707031 +HON,1997-11-28,35.39384460449219 +HON,1997-12-01,37.18141174316406 +HON,1997-12-02,37.18141174316406 +HON,1997-12-03,36.88348388671875 +HON,1997-12-04,36.88348388671875 +HON,1997-12-05,37.717681884765625 +HON,1997-12-08,36.94306945800781 +HON,1997-12-09,36.88348388671875 +HON,1997-12-10,35.87052917480469 +HON,1997-12-11,34.55964660644531 +HON,1997-12-12,34.857574462890625 +HON,1997-12-15,34.32130432128906 +HON,1997-12-16,35.215087890625 +HON,1997-12-17,34.97674560546875 +HON,1997-12-18,34.619232177734375 +HON,1997-12-19,33.72544860839844 +HON,1997-12-22,34.08295822143555 +HON,1997-12-23,33.84461975097656 +HON,1997-12-24,34.08295822143555 +HON,1997-12-26,34.142547607421875 +HON,1997-12-29,36.46638488769531 +HON,1997-12-30,36.764312744140625 +HON,1997-12-31,37.002655029296875 +HON,1998-01-02,37.65809631347656 +HON,1998-01-05,37.18141174316406 +HON,1998-01-06,37.36016845703125 +HON,1998-01-07,37.18141174316406 +HON,1998-01-08,36.70472717285156 +HON,1998-01-09,35.45343017578125 +HON,1998-01-12,34.55964660644531 +HON,1998-01-13,35.03633117675781 +HON,1998-01-14,36.10887145996094 +HON,1998-01-15,34.91716003417969 +HON,1998-01-16,34.619232177734375 +HON,1998-01-20,34.02337646484375 +HON,1998-01-21,34.619232177734375 +HON,1998-01-22,35.095916748046875 +HON,1998-01-23,34.79798889160156 +HON,1998-01-26,35.39384460449219 +HON,1998-01-27,35.095916748046875 +HON,1998-01-28,37.479339599609375 +HON,1998-01-29,37.717681884765625 +HON,1998-01-30,37.121826171875 +HON,1998-02-02,38.61146545410156 +HON,1998-02-03,38.671051025390625 +HON,1998-02-04,38.96897888183594 +HON,1998-02-05,39.08815002441406 +HON,1998-02-06,39.32649230957031 +HON,1998-02-09,39.26690673828125 +HON,1998-02-10,40.87571716308594 +HON,1998-02-11,40.22027587890625 +HON,1998-02-12,40.04151916503906 +HON,1998-02-13,40.4586181640625 +HON,1998-02-17,40.16069030761719 +HON,1998-02-18,40.39903259277344 +HON,1998-02-19,40.22027587890625 +HON,1998-02-20,40.16069030761719 +HON,1998-02-23,40.101104736328125 +HON,1998-02-24,39.5052490234375 +HON,1998-02-25,40.16069030761719 +HON,1998-02-26,40.816131591796875 +HON,1998-02-27,40.577789306640625 +HON,1998-03-02,40.39903259277344 +HON,1998-03-03,40.39903259277344 +HON,1998-03-04,40.22027587890625 +HON,1998-03-05,39.56483459472656 +HON,1998-03-06,39.74359130859375 +HON,1998-03-09,40.16069030761719 +HON,1998-03-10,40.22027587890625 +HON,1998-03-11,40.16069030761719 +HON,1998-03-12,39.68400573730469 +HON,1998-03-13,38.73063659667969 +HON,1998-03-16,39.147735595703125 +HON,1998-03-17,39.68400573730469 +HON,1998-03-18,40.101104736328125 +HON,1998-03-19,40.27986145019531 +HON,1998-03-20,40.39903259277344 +HON,1998-03-23,40.27986145019531 +HON,1998-03-24,40.87571716308594 +HON,1998-03-25,40.816131591796875 +HON,1998-03-26,40.22027587890625 +HON,1998-03-27,40.16069030761719 +HON,1998-03-30,39.56483459472656 +HON,1998-03-31,40.04151916503906 +HON,1998-04-01,40.4586181640625 +HON,1998-04-02,42.12701416015625 +HON,1998-04-03,42.66328430175781 +HON,1998-04-06,43.2591438293457 +HON,1998-04-07,43.7358283996582 +HON,1998-04-08,43.318729400634766 +HON,1998-04-09,43.19955825805664 +HON,1998-04-13,43.7358283996582 +HON,1998-04-14,44.92753982543945 +HON,1998-04-15,44.33168411254883 +HON,1998-04-16,43.91458511352539 +HON,1998-04-17,44.272098541259766 +HON,1998-04-20,43.557071685791016 +HON,1998-04-21,44.748783111572266 +HON,1998-04-22,43.85499954223633 +HON,1998-04-23,43.318729400634766 +HON,1998-04-24,42.18659973144531 +HON,1998-04-27,41.17364501953125 +HON,1998-04-28,40.75654602050781 +HON,1998-04-29,41.35240173339844 +HON,1998-04-30,41.769500732421875 +HON,1998-05-01,42.00784683227539 +HON,1998-05-04,42.54411315917969 +HON,1998-05-05,42.18659973144531 +HON,1998-05-06,42.06742858886719 +HON,1998-05-07,42.06742858886719 +HON,1998-05-08,41.888671875 +HON,1998-05-11,41.59074783325195 +HON,1998-05-12,42.00784683227539 +HON,1998-05-13,42.3653564453125 +HON,1998-05-14,41.65032958984375 +HON,1998-05-15,41.11405944824219 +HON,1998-05-18,40.63737487792969 +HON,1998-05-19,40.935302734375 +HON,1998-05-20,42.06742858886719 +HON,1998-05-21,41.65032958984375 +HON,1998-05-22,40.69696044921875 +HON,1998-05-26,39.80317687988281 +HON,1998-05-27,38.37312316894531 +HON,1998-05-28,39.20732116699219 +HON,1998-05-29,40.75654602050781 +HON,1998-06-01,41.65032958984375 +HON,1998-06-02,41.59074783325195 +HON,1998-06-03,40.63737487792969 +HON,1998-06-04,40.22027587890625 +HON,1998-06-05,41.531158447265625 +HON,1998-06-08,41.47157287597656 +HON,1998-06-09,41.35240173339844 +HON,1998-06-10,40.99488830566406 +HON,1998-06-11,40.04151916503906 +HON,1998-06-12,40.22027587890625 +HON,1998-06-15,39.147735595703125 +HON,1998-06-16,38.61146545410156 +HON,1998-06-17,39.68400573730469 +HON,1998-06-18,40.577789306640625 +HON,1998-06-19,40.27986145019531 +HON,1998-06-22,40.16069030761719 +HON,1998-06-23,40.75654602050781 +HON,1998-06-24,41.531158447265625 +HON,1998-06-25,41.47157287597656 +HON,1998-06-26,41.82908630371094 +HON,1998-06-29,41.531158447265625 +HON,1998-06-30,42.3057746887207 +HON,1998-07-01,41.70991516113281 +HON,1998-07-02,42.246185302734375 +HON,1998-07-06,42.3057746887207 +HON,1998-07-07,42.66328430175781 +HON,1998-07-08,42.842044830322266 +HON,1998-07-09,42.246185302734375 +HON,1998-07-10,41.82908630371094 +HON,1998-07-13,41.11405944824219 +HON,1998-07-14,41.94825744628906 +HON,1998-07-15,43.2591438293457 +HON,1998-07-16,43.37831115722656 +HON,1998-07-17,43.61665725708008 +HON,1998-07-20,43.7358283996582 +HON,1998-07-21,43.795413970947266 +HON,1998-07-22,44.45085525512695 +HON,1998-07-23,43.43790054321289 +HON,1998-07-24,42.842044830322266 +HON,1998-07-27,43.49748611450195 +HON,1998-07-28,43.19955825805664 +HON,1998-07-29,43.19955825805664 +HON,1998-07-30,43.318729400634766 +HON,1998-07-31,41.47157287597656 +HON,1998-08-03,41.531158447265625 +HON,1998-08-04,38.13478088378906 +HON,1998-08-05,35.27467346191406 +HON,1998-08-06,35.15550231933594 +HON,1998-08-07,35.39384460449219 +HON,1998-08-10,34.55964660644531 +HON,1998-08-11,33.7850341796875 +HON,1998-08-12,34.44047546386719 +HON,1998-08-13,35.15550231933594 +HON,1998-08-14,35.334259033203125 +HON,1998-08-17,36.58555603027344 +HON,1998-08-18,36.70472717285156 +HON,1998-08-19,36.94306945800781 +HON,1998-08-20,37.30058288574219 +HON,1998-08-21,35.6917724609375 +HON,1998-08-24,33.3679313659668 +HON,1998-08-25,34.380889892578125 +HON,1998-08-26,34.67881774902344 +HON,1998-08-27,34.32130432128906 +HON,1998-08-28,34.32130432128906 +HON,1998-08-31,32.712493896484375 +HON,1998-09-01,33.54669189453125 +HON,1998-09-02,32.712493896484375 +HON,1998-09-03,31.461193084716797 +HON,1998-09-04,32.4145622253418 +HON,1998-09-08,33.7850341796875 +HON,1998-09-09,33.84461975097656 +HON,1998-09-10,31.878292083740234 +HON,1998-09-11,31.997465133666992 +HON,1998-09-14,34.32130432128906 +HON,1998-09-15,34.79798889160156 +HON,1998-09-16,34.97674560546875 +HON,1998-09-17,34.380889892578125 +HON,1998-09-18,34.08295822143555 +HON,1998-09-21,34.08295822143555 +HON,1998-09-22,33.66585922241211 +HON,1998-09-23,34.79798889160156 +HON,1998-09-24,33.904205322265625 +HON,1998-09-25,33.84461975097656 +HON,1998-09-28,33.60627746582031 +HON,1998-09-29,34.380889892578125 +HON,1998-09-30,33.72544860839844 +HON,1998-10-01,32.354976654052734 +HON,1998-10-02,32.65290451049805 +HON,1998-10-05,33.48710632324219 +HON,1998-10-06,33.60627746582031 +HON,1998-10-07,33.070003509521484 +HON,1998-10-08,32.89125061035156 +HON,1998-10-09,34.32130432128906 +HON,1998-10-12,34.79798889160156 +HON,1998-10-13,35.572601318359375 +HON,1998-10-14,34.7384033203125 +HON,1998-10-15,35.39384460449219 +HON,1998-10-16,36.22804260253906 +HON,1998-10-19,37.240997314453125 +HON,1998-10-20,37.240997314453125 +HON,1998-10-21,36.6451416015625 +HON,1998-10-22,36.764312744140625 +HON,1998-10-23,35.810943603515625 +HON,1998-10-26,35.75135803222656 +HON,1998-10-27,35.215087890625 +HON,1998-10-28,35.39384460449219 +HON,1998-10-29,34.857574462890625 +HON,1998-10-30,37.121826171875 +HON,1998-11-02,38.0751953125 +HON,1998-11-03,39.20732116699219 +HON,1998-11-04,39.20732116699219 +HON,1998-11-05,39.56483459472656 +HON,1998-11-06,40.51820373535156 +HON,1998-11-09,39.5052490234375 +HON,1998-11-10,39.147735595703125 +HON,1998-11-11,39.68400573730469 +HON,1998-11-12,39.08815002441406 +HON,1998-11-13,39.08815002441406 +HON,1998-11-16,40.339447021484375 +HON,1998-11-17,40.51820373535156 +HON,1998-11-18,40.4586181640625 +HON,1998-11-19,39.26690673828125 +HON,1998-11-20,39.862762451171875 +HON,1998-11-23,40.816131591796875 +HON,1998-11-24,42.603702545166016 +HON,1998-11-25,42.54411315917969 +HON,1998-11-27,42.72287368774414 +HON,1998-11-30,41.94825744628906 +HON,1998-12-01,41.94825744628906 +HON,1998-12-02,40.27986145019531 +HON,1998-12-03,40.816131591796875 +HON,1998-12-04,41.769500732421875 +HON,1998-12-07,42.54411315917969 +HON,1998-12-08,41.82908630371094 +HON,1998-12-09,41.82908630371094 +HON,1998-12-10,40.577789306640625 +HON,1998-12-11,39.26690673828125 +HON,1998-12-14,38.5518798828125 +HON,1998-12-15,40.04151916503906 +HON,1998-12-16,39.862762451171875 +HON,1998-12-17,41.292816162109375 +HON,1998-12-18,41.11405944824219 +HON,1998-12-21,40.51820373535156 +HON,1998-12-22,40.577789306640625 +HON,1998-12-23,41.59074783325195 +HON,1998-12-24,41.292816162109375 +HON,1998-12-28,42.12701416015625 +HON,1998-12-29,42.603702545166016 +HON,1998-12-30,42.484527587890625 +HON,1998-12-31,42.246185302734375 +HON,1999-01-04,41.531158447265625 +HON,1999-01-05,41.769500732421875 +HON,1999-01-06,42.603702545166016 +HON,1999-01-07,42.18659973144531 +HON,1999-01-08,42.12701416015625 +HON,1999-01-11,41.47157287597656 +HON,1999-01-12,40.816131591796875 +HON,1999-01-13,39.80317687988281 +HON,1999-01-14,39.08815002441406 +HON,1999-01-15,40.577789306640625 +HON,1999-01-19,39.624420166015625 +HON,1999-01-20,39.028564453125 +HON,1999-01-21,37.89643859863281 +HON,1999-01-22,37.77726745605469 +HON,1999-01-25,37.717681884765625 +HON,1999-01-26,38.194366455078125 +HON,1999-01-27,37.65809631347656 +HON,1999-01-28,37.36016845703125 +HON,1999-01-29,37.18141174316406 +HON,1999-02-01,37.30058288574219 +HON,1999-02-02,37.65809631347656 +HON,1999-02-03,37.41975402832031 +HON,1999-02-04,37.77726745605469 +HON,1999-02-05,41.054473876953125 +HON,1999-02-08,40.816131591796875 +HON,1999-02-09,40.63737487792969 +HON,1999-02-10,40.75654602050781 +HON,1999-02-11,41.70991516113281 +HON,1999-02-12,40.99488830566406 +HON,1999-02-16,41.23323059082031 +HON,1999-02-17,39.80317687988281 +HON,1999-02-18,40.51820373535156 +HON,1999-02-19,40.39903259277344 +HON,1999-02-22,41.11405944824219 +HON,1999-02-23,40.16069030761719 +HON,1999-02-24,40.339447021484375 +HON,1999-02-25,40.51820373535156 +HON,1999-02-26,39.44566345214844 +HON,1999-03-01,39.98193359375 +HON,1999-03-02,39.68400573730469 +HON,1999-03-03,40.16069030761719 +HON,1999-03-04,41.65032958984375 +HON,1999-03-05,42.603702545166016 +HON,1999-03-08,43.43790054321289 +HON,1999-03-09,43.37831115722656 +HON,1999-03-10,42.961212158203125 +HON,1999-03-11,43.37831115722656 +HON,1999-03-12,43.37831115722656 +HON,1999-03-15,44.33168411254883 +HON,1999-03-16,43.85499954223633 +HON,1999-03-17,42.3653564453125 +HON,1999-03-18,42.78245544433594 +HON,1999-03-19,43.795413970947266 +HON,1999-03-22,43.61665725708008 +HON,1999-03-23,42.90163040161133 +HON,1999-03-24,44.510440826416016 +HON,1999-03-25,45.76173782348633 +HON,1999-03-26,48.0259895324707 +HON,1999-03-29,48.38350296020508 +HON,1999-03-30,47.847232818603516 +HON,1999-03-31,46.893863677978516 +HON,1999-04-01,47.90681838989258 +HON,1999-04-05,49.753971099853516 +HON,1999-04-06,49.038944244384766 +HON,1999-04-07,50.468997955322266 +HON,1999-04-08,50.17107009887695 +HON,1999-04-09,49.63479995727539 +HON,1999-04-12,50.64775466918945 +HON,1999-04-13,50.58816909790039 +HON,1999-04-14,50.82651138305664 +HON,1999-04-15,53.50786590576172 +HON,1999-04-16,53.865379333496094 +HON,1999-04-19,54.28247833251953 +HON,1999-04-20,52.55449676513672 +HON,1999-04-21,52.67366409301758 +HON,1999-04-22,53.865379333496094 +HON,1999-04-23,53.209938049316406 +HON,1999-04-26,53.388694763183594 +HON,1999-04-27,53.388694763183594 +HON,1999-04-28,56.308387756347656 +HON,1999-04-29,57.440513610839844 +HON,1999-04-30,56.010459899902344 +HON,1999-05-03,58.155540466308594 +HON,1999-05-04,58.453468322753906 +HON,1999-05-05,58.155540466308594 +HON,1999-05-06,58.691810607910156 +HON,1999-05-07,61.611507415771484 +HON,1999-05-10,61.90943145751953 +HON,1999-05-11,60.598548889160156 +HON,1999-05-12,59.347251892089844 +HON,1999-05-13,59.04932403564453 +HON,1999-05-14,57.61927032470703 +HON,1999-05-17,57.61927032470703 +HON,1999-05-18,58.215126037597656 +HON,1999-05-19,58.691810607910156 +HON,1999-05-20,57.976783752441406 +HON,1999-05-21,58.155540466308594 +HON,1999-05-24,58.57263946533203 +HON,1999-05-25,57.08300018310547 +HON,1999-05-26,56.546730041503906 +HON,1999-05-27,54.103721618652344 +HON,1999-05-28,55.355018615722656 +HON,1999-06-01,56.070045471191406 +HON,1999-06-02,57.32134246826172 +HON,1999-06-03,57.55968475341797 +HON,1999-06-04,55.65294647216797 +HON,1999-06-07,59.883522033691406 +HON,1999-06-08,60.062278747558594 +HON,1999-06-09,59.347251892089844 +HON,1999-06-10,58.870567321777344 +HON,1999-06-11,59.168495178222656 +HON,1999-06-14,59.22808074951172 +HON,1999-06-15,59.46642303466797 +HON,1999-06-16,61.90943145751953 +HON,1999-06-17,63.22031784057617 +HON,1999-06-18,64.3524398803711 +HON,1999-06-21,64.88871002197266 +HON,1999-06-22,63.39907455444336 +HON,1999-06-23,63.69700241088867 +HON,1999-06-24,62.08818817138672 +HON,1999-06-25,62.803218841552734 +HON,1999-06-28,61.01565170288086 +HON,1999-06-29,60.538963317871094 +HON,1999-06-30,60.062278747558594 +HON,1999-07-01,61.01565170288086 +HON,1999-07-02,60.300621032714844 +HON,1999-07-06,58.870567321777344 +HON,1999-07-07,60.89647674560547 +HON,1999-07-08,62.08818817138672 +HON,1999-07-09,62.74363327026367 +HON,1999-07-12,62.3861198425293 +HON,1999-07-13,61.96902084350586 +HON,1999-07-14,63.16073226928711 +HON,1999-07-15,63.518245697021484 +HON,1999-07-16,64.53119659423828 +HON,1999-07-19,63.279903411865234 +HON,1999-07-20,61.37316131591797 +HON,1999-07-21,61.96902084350586 +HON,1999-07-22,61.849849700927734 +HON,1999-07-23,61.31357955932617 +HON,1999-07-26,60.777305603027344 +HON,1999-07-27,61.90943145751953 +HON,1999-07-28,61.96902084350586 +HON,1999-07-29,61.67108917236328 +HON,1999-07-30,61.67108917236328 +HON,1999-08-02,61.37316131591797 +HON,1999-08-03,60.598548889160156 +HON,1999-08-04,61.075233459472656 +HON,1999-08-05,61.075233459472656 +HON,1999-08-06,61.67108917236328 +HON,1999-08-09,60.777305603027344 +HON,1999-08-10,59.585594177246094 +HON,1999-08-11,59.76435089111328 +HON,1999-08-12,59.22808074951172 +HON,1999-08-13,60.360206604003906 +HON,1999-08-16,60.062278747558594 +HON,1999-08-17,60.836891174316406 +HON,1999-08-18,59.76435089111328 +HON,1999-08-19,59.168495178222656 +HON,1999-08-20,60.00269317626953 +HON,1999-08-23,62.803218841552734 +HON,1999-08-24,62.68404769897461 +HON,1999-08-25,63.8161735534668 +HON,1999-08-26,62.505287170410156 +HON,1999-08-27,61.253990173339844 +HON,1999-08-30,58.930152893066406 +HON,1999-08-31,58.57263946533203 +HON,1999-09-01,60.062278747558594 +HON,1999-09-02,59.46642303466797 +HON,1999-09-03,60.836891174316406 +HON,1999-09-07,61.67108917236328 +HON,1999-09-08,62.44570541381836 +HON,1999-09-09,62.08818817138672 +HON,1999-09-10,61.611507415771484 +HON,1999-09-13,61.4327507019043 +HON,1999-09-14,60.598548889160156 +HON,1999-09-15,60.41979217529297 +HON,1999-09-16,59.28766632080078 +HON,1999-09-17,59.108909606933594 +HON,1999-09-20,61.19440460205078 +HON,1999-09-21,60.777305603027344 +HON,1999-09-22,60.65813446044922 +HON,1999-09-23,56.963829040527344 +HON,1999-09-24,54.93791961669922 +HON,1999-09-27,56.487144470214844 +HON,1999-09-28,54.818748474121094 +HON,1999-09-29,56.487144470214844 +HON,1999-09-30,57.14258575439453 +HON,1999-10-01,57.14258575439453 +HON,1999-10-04,57.85761260986328 +HON,1999-10-05,57.85761260986328 +HON,1999-10-06,57.38092803955078 +HON,1999-10-07,58.33429718017578 +HON,1999-10-08,58.453468322753906 +HON,1999-10-11,60.18144989013672 +HON,1999-10-12,57.55968475341797 +HON,1999-10-13,55.593360900878906 +HON,1999-10-14,56.60631561279297 +HON,1999-10-15,56.070045471191406 +HON,1999-10-18,54.342063903808594 +HON,1999-10-19,53.09076690673828 +HON,1999-10-20,52.912010192871094 +HON,1999-10-21,51.60112762451172 +HON,1999-10-22,53.03118133544922 +HON,1999-10-25,51.899051666259766 +HON,1999-10-26,49.9327278137207 +HON,1999-10-27,51.95863723754883 +HON,1999-10-28,53.56745147705078 +HON,1999-10-29,54.28247833251953 +HON,1999-11-01,55.057090759277344 +HON,1999-11-02,53.448280334472656 +HON,1999-11-03,53.448280334472656 +HON,1999-11-04,52.435325622558594 +HON,1999-11-05,53.03118133544922 +HON,1999-11-08,53.448280334472656 +HON,1999-11-09,53.50786590576172 +HON,1999-11-10,55.831703186035156 +HON,1999-11-11,55.116676330566406 +HON,1999-11-12,57.678855895996094 +HON,1999-11-15,58.09595489501953 +HON,1999-11-16,58.930152893066406 +HON,1999-11-17,57.976783752441406 +HON,1999-11-18,58.98973846435547 +HON,1999-11-19,57.85761260986328 +HON,1999-11-22,58.27471160888672 +HON,1999-11-23,56.785072326660156 +HON,1999-11-24,56.010459899902344 +HON,1999-11-26,55.71253204345703 +HON,1999-11-29,55.95087432861328 +HON,1999-11-30,57.202171325683594 +HON,1999-12-01,57.917198181152344 +HON,1999-12-02,57.917198181152344 +HON,1999-12-03,59.823936462402344 +HON,1999-12-06,58.81098175048828 +HON,1999-12-07,58.81098175048828 +HON,1999-12-08,57.261756896972656 +HON,1999-12-09,55.89128875732422 +HON,1999-12-10,55.41460418701172 +HON,1999-12-13,56.42755889892578 +HON,1999-12-14,57.08300018310547 +HON,1999-12-15,57.96188735961914 +HON,1999-12-16,58.870567321777344 +HON,1999-12-17,60.777305603027344 +HON,1999-12-20,53.98455047607422 +HON,1999-12-21,54.04413604736328 +HON,1999-12-22,51.54153823852539 +HON,1999-12-23,52.49490737915039 +HON,1999-12-27,51.8394660949707 +HON,1999-12-28,53.209938049316406 +HON,1999-12-29,54.103721618652344 +HON,1999-12-30,54.103721618652344 +HON,1999-12-31,54.99750518798828 +HON,2000-01-03,54.04413604736328 +HON,2000-01-04,53.09076690673828 +HON,2000-01-05,52.375736236572266 +HON,2000-01-06,53.388694763183594 +HON,2000-01-07,56.248802185058594 +HON,2000-01-10,56.546730041503906 +HON,2000-01-11,56.12963104248047 +HON,2000-01-12,56.66590118408203 +HON,2000-01-13,57.08300018310547 +HON,2000-01-14,57.08300018310547 +HON,2000-01-18,56.248802185058594 +HON,2000-01-19,51.720298767089844 +HON,2000-01-20,50.4094123840332 +HON,2000-01-21,48.91977310180664 +HON,2000-01-24,45.52339553833008 +HON,2000-01-25,45.34463882446289 +HON,2000-01-26,45.40422439575195 +HON,2000-01-27,44.09334182739258 +HON,2000-01-28,43.08038330078125 +HON,2000-01-31,45.76173782348633 +HON,2000-02-01,45.28505325317383 +HON,2000-02-02,46.00008010864258 +HON,2000-02-03,45.28505325317383 +HON,2000-02-04,45.1658821105957 +HON,2000-02-07,42.90163040161133 +HON,2000-02-08,43.13997268676758 +HON,2000-02-09,41.70991516113281 +HON,2000-02-10,41.23323059082031 +HON,2000-02-11,40.27986145019531 +HON,2000-02-14,40.63737487792969 +HON,2000-02-15,44.15292739868164 +HON,2000-02-16,42.78245544433594 +HON,2000-02-17,44.272098541259766 +HON,2000-02-18,42.246185302734375 +HON,2000-02-22,45.04671096801758 +HON,2000-02-23,43.08038330078125 +HON,2000-02-24,43.61665725708008 +HON,2000-02-25,44.39126968383789 +HON,2000-02-28,45.76173782348633 +HON,2000-02-29,45.88090896606445 +HON,2000-03-01,45.88090896606445 +HON,2000-03-02,43.7358283996582 +HON,2000-03-03,43.37831115722656 +HON,2000-03-06,42.246185302734375 +HON,2000-03-07,39.862762451171875 +HON,2000-03-08,40.69696044921875 +HON,2000-03-09,41.94825744628906 +HON,2000-03-10,43.2591438293457 +HON,2000-03-13,42.54411315917969 +HON,2000-03-14,42.90163040161133 +HON,2000-03-15,43.795413970947266 +HON,2000-03-16,47.43013381958008 +HON,2000-03-17,44.6891975402832 +HON,2000-03-20,45.28505325317383 +HON,2000-03-21,47.66847610473633 +HON,2000-03-22,44.09334182739258 +HON,2000-03-23,44.09334182739258 +HON,2000-03-24,47.31096267700195 +HON,2000-03-27,45.76173782348633 +HON,2000-03-28,44.62961196899414 +HON,2000-03-29,46.71510696411133 +HON,2000-03-30,49.09852981567383 +HON,2000-03-31,50.230655670166016 +HON,2000-04-03,51.8394660949707 +HON,2000-04-04,51.24361038208008 +HON,2000-04-05,50.29024124145508 +HON,2000-04-06,49.69438552856445 +HON,2000-04-07,49.21770095825195 +HON,2000-04-10,51.00526809692383 +HON,2000-04-11,53.448280334472656 +HON,2000-04-12,50.4094123840332 +HON,2000-04-13,52.85242462158203 +HON,2000-04-14,51.60112762451172 +HON,2000-04-17,52.435325622558594 +HON,2000-04-18,51.24361038208008 +HON,2000-04-19,51.77988052368164 +HON,2000-04-20,54.342063903808594 +HON,2000-04-24,53.627037048339844 +HON,2000-04-25,55.116676330566406 +HON,2000-04-26,53.09076690673828 +HON,2000-04-27,52.733253479003906 +HON,2000-04-28,53.388694763183594 +HON,2000-05-01,52.912010192871094 +HON,2000-05-02,51.48195266723633 +HON,2000-05-03,51.660709381103516 +HON,2000-05-04,50.76692581176758 +HON,2000-05-05,51.77988052368164 +HON,2000-05-08,51.77988052368164 +HON,2000-05-09,51.48195266723633 +HON,2000-05-10,51.303199768066406 +HON,2000-05-11,51.12443923950195 +HON,2000-05-12,50.73713302612305 +HON,2000-05-15,52.971595764160156 +HON,2000-05-16,53.50786590576172 +HON,2000-05-17,51.60112762451172 +HON,2000-05-18,52.42042541503906 +HON,2000-05-19,51.720298767089844 +HON,2000-05-22,50.76692581176758 +HON,2000-05-23,50.8860969543457 +HON,2000-05-24,51.48195266723633 +HON,2000-05-25,50.945682525634766 +HON,2000-05-26,51.06485366821289 +HON,2000-05-30,52.61408233642578 +HON,2000-05-31,52.13739776611328 +HON,2000-06-01,53.924964904785156 +HON,2000-06-02,53.98455047607422 +HON,2000-06-05,54.103721618652344 +HON,2000-06-06,53.865379333496094 +HON,2000-06-07,51.303199768066406 +HON,2000-06-08,49.09852981567383 +HON,2000-06-09,49.63479995727539 +HON,2000-06-12,48.86018753051758 +HON,2000-06-13,47.847232818603516 +HON,2000-06-14,48.91977310180664 +HON,2000-06-15,48.5026741027832 +HON,2000-06-16,46.23842239379883 +HON,2000-06-19,38.37312316894531 +HON,2000-06-20,34.91716003417969 +HON,2000-06-21,35.27467346191406 +HON,2000-06-22,33.3679313659668 +HON,2000-06-23,33.070003509521484 +HON,2000-06-26,32.65290451049805 +HON,2000-06-27,31.69953727722168 +HON,2000-06-28,32.50394058227539 +HON,2000-06-29,32.17621994018555 +HON,2000-06-30,32.116634368896484 +HON,2000-07-03,32.77207565307617 +HON,2000-07-05,32.4145622253418 +HON,2000-07-06,33.3679313659668 +HON,2000-07-07,33.01042175292969 +HON,2000-07-10,33.3679313659668 +HON,2000-07-11,34.32130432128906 +HON,2000-07-12,34.26171875 +HON,2000-07-13,34.142547607421875 +HON,2000-07-14,34.44047546386719 +HON,2000-07-17,35.98970031738281 +HON,2000-07-18,35.15550231933594 +HON,2000-07-19,35.45343017578125 +HON,2000-07-20,34.55964660644531 +HON,2000-07-21,33.12959289550781 +HON,2000-07-24,33.72544860839844 +HON,2000-07-25,35.215087890625 +HON,2000-07-26,33.48710632324219 +HON,2000-07-27,33.308349609375 +HON,2000-07-28,31.461193084716797 +HON,2000-07-31,32.4145622253418 +HON,2000-08-01,32.53373336791992 +HON,2000-08-02,32.17621994018555 +HON,2000-08-03,31.580364227294922 +HON,2000-08-04,31.997465133666992 +HON,2000-08-07,33.96379089355469 +HON,2000-08-08,34.55964660644531 +HON,2000-08-09,34.142547607421875 +HON,2000-08-10,33.84461975097656 +HON,2000-08-11,33.48710632324219 +HON,2000-08-14,33.54669189453125 +HON,2000-08-15,33.72544860839844 +HON,2000-08-16,32.4145622253418 +HON,2000-08-17,32.712493896484375 +HON,2000-08-18,33.7850341796875 +HON,2000-08-21,35.27467346191406 +HON,2000-08-22,36.82389831542969 +HON,2000-08-23,36.34721374511719 +HON,2000-08-24,38.13478088378906 +HON,2000-08-25,38.01560974121094 +HON,2000-08-28,37.18141174316406 +HON,2000-08-29,36.58555603027344 +HON,2000-08-30,37.65809631347656 +HON,2000-08-31,37.06224060058594 +HON,2000-09-01,37.5985107421875 +HON,2000-09-05,37.89643859863281 +HON,2000-09-06,38.96897888183594 +HON,2000-09-07,36.46638488769531 +HON,2000-09-08,33.3679313659668 +HON,2000-09-11,34.857574462890625 +HON,2000-09-12,35.27467346191406 +HON,2000-09-13,35.75135803222656 +HON,2000-09-14,35.810943603515625 +HON,2000-09-15,34.79798889160156 +HON,2000-09-18,34.08295822143555 +HON,2000-09-19,34.32130432128906 +HON,2000-09-20,33.3679313659668 +HON,2000-09-21,33.84461975097656 +HON,2000-09-22,34.619232177734375 +HON,2000-09-25,33.904205322265625 +HON,2000-09-26,34.26171875 +HON,2000-09-27,33.24876022338867 +HON,2000-09-28,34.7384033203125 +HON,2000-09-29,33.96379089355469 +HON,2000-10-02,34.32130432128906 +HON,2000-10-03,35.45343017578125 +HON,2000-10-04,36.10887145996094 +HON,2000-10-05,34.91716003417969 +HON,2000-10-06,34.79798889160156 +HON,2000-10-09,35.215087890625 +HON,2000-10-10,34.7384033203125 +HON,2000-10-11,34.380889892578125 +HON,2000-10-12,33.3679313659668 +HON,2000-10-13,33.01042175292969 +HON,2000-10-16,34.142547607421875 +HON,2000-10-17,33.60627746582031 +HON,2000-10-18,32.116634368896484 +HON,2000-10-19,34.20213317871094 +HON,2000-10-20,43.85499954223633 +HON,2000-10-23,47.608890533447266 +HON,2000-10-24,50.82651138305664 +HON,2000-10-25,49.81355667114258 +HON,2000-10-26,49.753971099853516 +HON,2000-10-27,49.09852981567383 +HON,2000-10-30,51.24361038208008 +HON,2000-10-31,51.303199768066406 +HON,2000-11-01,51.00526809692383 +HON,2000-11-02,49.69438552856445 +HON,2000-11-03,49.21770095825195 +HON,2000-11-06,50.4094123840332 +HON,2000-11-07,51.720298767089844 +HON,2000-11-08,51.00526809692383 +HON,2000-11-09,51.184024810791016 +HON,2000-11-10,50.8860969543457 +HON,2000-11-13,48.26433181762695 +HON,2000-11-14,49.4560432434082 +HON,2000-11-15,49.21770095825195 +HON,2000-11-16,49.09852981567383 +HON,2000-11-17,48.62184524536133 +HON,2000-11-20,46.95344924926758 +HON,2000-11-21,47.5493049621582 +HON,2000-11-22,46.00008010864258 +HON,2000-11-24,46.35759353637695 +HON,2000-11-27,46.35759353637695 +HON,2000-11-28,46.83427810668945 +HON,2000-11-29,46.05966567993164 +HON,2000-11-30,46.47676467895508 +HON,2000-12-01,47.608890533447266 +HON,2000-12-04,48.26433181762695 +HON,2000-12-05,50.468997955322266 +HON,2000-12-06,50.468997955322266 +HON,2000-12-07,50.17107009887695 +HON,2000-12-08,51.95863723754883 +HON,2000-12-11,52.61408233642578 +HON,2000-12-12,49.69438552856445 +HON,2000-12-13,49.69438552856445 +HON,2000-12-14,48.20474624633789 +HON,2000-12-15,45.6425666809082 +HON,2000-12-18,47.43013381958008 +HON,2000-12-19,46.5959358215332 +HON,2000-12-20,43.85499954223633 +HON,2000-12-21,44.15292739868164 +HON,2000-12-22,45.52339553833008 +HON,2000-12-26,45.76173782348633 +HON,2000-12-27,45.34463882446289 +HON,2000-12-28,45.702152252197266 +HON,2000-12-29,45.10629653930664 +HON,2001-01-02,42.18659973144531 +HON,2001-01-03,45.88090896606445 +HON,2001-01-04,45.82132339477539 +HON,2001-01-05,44.748783111572266 +HON,2001-01-08,43.557071685791016 +HON,2001-01-09,42.603702545166016 +HON,2001-01-10,43.08038330078125 +HON,2001-01-11,45.1658821105957 +HON,2001-01-12,44.33168411254883 +HON,2001-01-16,45.6425666809082 +HON,2001-01-17,45.76173782348633 +HON,2001-01-18,46.5959358215332 +HON,2001-01-19,46.1192512512207 +HON,2001-01-22,44.86795425415039 +HON,2001-01-23,45.6425666809082 +HON,2001-01-24,45.1658821105957 +HON,2001-01-25,45.10629653930664 +HON,2001-01-26,44.272098541259766 +HON,2001-01-29,43.66432571411133 +HON,2001-01-30,45.16111373901367 +HON,2001-01-31,45.04671096801758 +HON,2001-02-01,45.51386260986328 +HON,2001-02-02,45.47572708129883 +HON,2001-02-05,47.11552047729492 +HON,2001-02-06,46.95344924926758 +HON,2001-02-07,46.28609085083008 +HON,2001-02-08,46.50536346435547 +HON,2001-02-09,44.99904251098633 +HON,2001-02-12,46.772308349609375 +HON,2001-02-13,46.42909622192383 +HON,2001-02-14,45.44712448120117 +HON,2001-02-15,46.23842239379883 +HON,2001-02-16,45.961944580078125 +HON,2001-02-20,46.90578079223633 +HON,2001-02-21,46.40049362182617 +HON,2001-02-22,45.95241165161133 +HON,2001-02-23,44.80836868286133 +HON,2001-02-26,46.41002655029297 +HON,2001-02-27,45.90474319458008 +HON,2001-02-28,44.55095672607422 +HON,2001-03-01,43.90266799926758 +HON,2001-03-02,42.701419830322266 +HON,2001-03-05,43.52132034301758 +HON,2001-03-06,44.09334182739258 +HON,2001-03-07,44.31261444091797 +HON,2001-03-08,44.16960906982422 +HON,2001-03-09,41.92919158935547 +HON,2001-03-12,38.51612854003906 +HON,2001-03-13,40.26079559326172 +HON,2001-03-14,38.75447082519531 +HON,2001-03-15,38.62099838256836 +HON,2001-03-16,37.65809631347656 +HON,2001-03-19,38.65913391113281 +HON,2001-03-20,37.61042785644531 +HON,2001-03-21,36.008766174316406 +HON,2001-03-22,34.25456619262695 +HON,2001-03-23,36.18037414550781 +HON,2001-03-26,37.46742248535156 +HON,2001-03-27,39.459964752197266 +HON,2001-03-28,38.70680236816406 +HON,2001-03-29,38.56379699707031 +HON,2001-03-30,38.89747619628906 +HON,2001-04-02,38.59239959716797 +HON,2001-04-03,36.46638488769531 +HON,2001-04-04,36.409183502197266 +HON,2001-04-05,38.75447082519531 +HON,2001-04-06,37.65809631347656 +HON,2001-04-09,37.75343322753906 +HON,2001-04-10,40.365665435791016 +HON,2001-04-11,39.66017150878906 +HON,2001-04-12,41.42390441894531 +HON,2001-04-16,41.23323059082031 +HON,2001-04-17,42.28193664550781 +HON,2001-04-18,44.80836868286133 +HON,2001-04-19,45.38039016723633 +HON,2001-04-20,45.01810836791992 +HON,2001-04-23,44.26494598388672 +HON,2001-04-24,43.273441314697266 +HON,2001-04-25,45.294586181640625 +HON,2001-04-26,46.89624786376953 +HON,2001-04-27,47.62080764770508 +HON,2001-04-30,46.60070037841797 +HON,2001-05-01,46.66743850708008 +HON,2001-05-02,46.76277542114258 +HON,2001-05-03,46.14308547973633 +HON,2001-05-04,47.487335205078125 +HON,2001-05-07,47.57313919067383 +HON,2001-05-08,46.962982177734375 +HON,2001-05-09,47.19179153442383 +HON,2001-05-10,47.42060089111328 +HON,2001-05-11,47.19179153442383 +HON,2001-05-14,47.57313919067383 +HON,2001-05-15,47.964019775390625 +HON,2001-05-16,49.67055130004883 +HON,2001-05-17,50.05189895629883 +HON,2001-05-18,50.76692581176758 +HON,2001-05-21,51.00526809692383 +HON,2001-05-22,50.47138214111328 +HON,2001-05-23,49.203399658203125 +HON,2001-05-24,49.09852981567383 +HON,2001-05-25,47.85914993286133 +HON,2001-05-29,47.22992706298828 +HON,2001-05-30,46.36235809326172 +HON,2001-05-31,46.14308547973633 +HON,2001-06-01,46.11448287963867 +HON,2001-06-04,46.46723175048828 +HON,2001-06-05,46.56256866455078 +HON,2001-06-06,46.56256866455078 +HON,2001-06-07,46.47676467895508 +HON,2001-06-08,44.341217041015625 +HON,2001-06-11,43.13997268676758 +HON,2001-06-12,41.44297409057617 +HON,2001-06-13,40.28939437866211 +HON,2001-06-14,35.37001037597656 +HON,2001-06-15,36.89540100097656 +HON,2001-06-18,38.13478088378906 +HON,2001-06-19,36.70472717285156 +HON,2001-06-20,35.31280517578125 +HON,2001-06-21,35.03633117675781 +HON,2001-06-22,34.89332580566406 +HON,2001-06-25,33.93995666503906 +HON,2001-06-26,34.51197814941406 +HON,2001-06-27,35.27467346191406 +HON,2001-06-28,36.41871643066406 +HON,2001-06-29,33.2725944519043 +HON,2001-07-02,32.51943588256836 +HON,2001-07-03,33.4632682800293 +HON,2001-07-05,34.79798889160156 +HON,2001-07-06,33.549072265625 +HON,2001-07-09,33.0628547668457 +HON,2001-07-10,32.79591369628906 +HON,2001-07-11,33.84461975097656 +HON,2001-07-12,34.42617416381836 +HON,2001-07-13,34.79798889160156 +HON,2001-07-16,34.4071044921875 +HON,2001-07-17,34.22596740722656 +HON,2001-07-18,34.79798889160156 +HON,2001-07-19,34.85519027709961 +HON,2001-07-20,35.17933654785156 +HON,2001-07-23,34.483375549316406 +HON,2001-07-24,34.52151107788086 +HON,2001-07-25,35.08399963378906 +HON,2001-07-26,35.27467346191406 +HON,2001-07-27,35.627418518066406 +HON,2001-07-30,35.455814361572266 +HON,2001-07-31,35.150733947753906 +HON,2001-08-01,35.007728576660156 +HON,2001-08-02,35.13166809082031 +HON,2001-08-03,35.08399963378906 +HON,2001-08-06,34.817054748535156 +HON,2001-08-07,34.83612060546875 +HON,2001-08-08,34.60731506347656 +HON,2001-08-09,34.3975715637207 +HON,2001-08-10,34.79798889160156 +HON,2001-08-13,34.50244140625 +HON,2001-08-14,34.9695930480957 +HON,2001-08-15,35.579750061035156 +HON,2001-08-16,35.75135803222656 +HON,2001-08-17,35.22700500488281 +HON,2001-08-20,36.32337951660156 +HON,2001-08-21,35.51301574707031 +HON,2001-08-22,35.75135803222656 +HON,2001-08-23,36.151771545410156 +HON,2001-08-24,37.13374328613281 +HON,2001-08-27,37.13374328613281 +HON,2001-08-28,35.76089096069336 +HON,2001-08-29,35.28420639038086 +HON,2001-08-30,35.1602668762207 +HON,2001-08-31,35.52254867553711 +HON,2001-09-04,35.22700500488281 +HON,2001-09-05,35.646488189697266 +HON,2001-09-06,35.17933654785156 +HON,2001-09-07,34.08295822143555 +HON,2001-09-10,34.03529357910156 +HON,2001-09-17,28.124401092529297 +HON,2001-09-18,27.180564880371094 +HON,2001-09-19,25.34056282043457 +HON,2001-09-20,22.489986419677734 +HON,2001-09-21,23.643564224243164 +HON,2001-09-24,26.541807174682617 +HON,2001-09-25,26.932689666748047 +HON,2001-09-26,24.787607192993164 +HON,2001-09-27,23.881906509399414 +HON,2001-09-28,25.168954849243164 +HON,2001-10-01,24.882944107055664 +HON,2001-10-02,24.453927993774414 +HON,2001-10-03,25.693309783935547 +HON,2001-10-04,25.941184997558594 +HON,2001-10-05,26.513206481933594 +HON,2001-10-08,27.19963264465332 +HON,2001-10-09,27.113828659057617 +HON,2001-10-10,27.457042694091797 +HON,2001-10-11,27.981395721435547 +HON,2001-10-12,27.781187057495117 +HON,2001-10-15,26.980358123779297 +HON,2001-10-16,27.028026580810547 +HON,2001-10-17,26.408336639404297 +HON,2001-10-18,26.33206558227539 +HON,2001-10-19,26.026987075805664 +HON,2001-10-22,26.646678924560547 +HON,2001-10-23,26.312999725341797 +HON,2001-10-24,26.970823287963867 +HON,2001-10-25,27.647716522216797 +HON,2001-10-26,28.601085662841797 +HON,2001-10-29,28.505748748779297 +HON,2001-10-30,27.361705780029297 +HON,2001-10-31,28.172069549560547 +HON,2001-11-01,29.030101776123047 +HON,2001-11-02,29.697460174560547 +HON,2001-11-05,30.48875617980957 +HON,2001-11-06,30.498291015625 +HON,2001-11-07,29.668859481811523 +HON,2001-11-08,30.269481658935547 +HON,2001-11-09,30.250415802001953 +HON,2001-11-12,29.096837997436523 +HON,2001-11-13,30.221813201904297 +HON,2001-11-14,29.745128631591797 +HON,2001-11-15,29.430517196655273 +HON,2001-11-16,29.697460174560547 +HON,2001-11-19,30.4029541015625 +HON,2001-11-20,30.50782585144043 +HON,2001-11-21,30.364818572998047 +HON,2001-11-23,31.108448028564453 +HON,2001-11-26,31.84254264831543 +HON,2001-11-27,31.49932861328125 +HON,2001-11-28,31.365856170654297 +HON,2001-11-29,31.50886344909668 +HON,2001-11-30,31.59466552734375 +HON,2001-12-03,31.461193084716797 +HON,2001-12-04,31.813940048217773 +HON,2001-12-05,32.89125061035156 +HON,2001-12-06,32.5098991394043 +HON,2001-12-07,32.576637268066406 +HON,2001-12-10,32.17621994018555 +HON,2001-12-11,32.36689376831055 +HON,2001-12-12,32.1285514831543 +HON,2001-12-13,31.175182342529297 +HON,2001-12-14,30.2122802734375 +HON,2001-12-17,30.040674209594727 +HON,2001-12-18,30.774768829345703 +HON,2001-12-19,31.270519256591797 +HON,2001-12-20,30.917774200439453 +HON,2001-12-21,31.175182342529297 +HON,2001-12-24,31.55653190612793 +HON,2001-12-26,31.079845428466797 +HON,2001-12-27,31.470727920532227 +HON,2001-12-28,32.2238883972168 +HON,2001-12-31,32.242958068847656 +HON,2002-01-02,31.84254264831543 +HON,2002-01-03,32.47176742553711 +HON,2002-01-04,32.97705078125 +HON,2002-01-07,33.0723876953125 +HON,2002-01-08,32.4145622253418 +HON,2002-01-09,32.84357833862305 +HON,2002-01-10,32.23342514038086 +HON,2002-01-11,31.69953727722168 +HON,2002-01-14,30.221813201904297 +HON,2002-01-15,29.316112518310547 +HON,2002-01-16,27.838390350341797 +HON,2002-01-17,27.752586364746094 +HON,2002-01-18,27.981395721435547 +HON,2002-01-22,28.124401092529297 +HON,2002-01-23,28.124401092529297 +HON,2002-01-24,30.126476287841797 +HON,2002-01-25,31.175182342529297 +HON,2002-01-28,30.555492401123047 +HON,2002-01-29,29.459117889404297 +HON,2002-01-30,31.423059463500977 +HON,2002-01-31,32.04275131225586 +HON,2002-02-01,32.1094856262207 +HON,2002-02-04,30.574560165405273 +HON,2002-02-05,31.232385635375977 +HON,2002-02-06,31.41352653503418 +HON,2002-02-07,32.338294982910156 +HON,2002-02-08,31.184717178344727 +HON,2002-02-11,31.203784942626953 +HON,2002-02-12,31.384925842285156 +HON,2002-02-13,31.74720573425293 +HON,2002-02-14,32.4145622253418 +HON,2002-02-15,32.07135009765625 +HON,2002-02-19,31.12751579284668 +HON,2002-02-20,32.89125061035156 +HON,2002-02-21,32.46223068237305 +HON,2002-02-22,33.4537353515625 +HON,2002-02-25,34.75032043457031 +HON,2002-02-26,34.42617416381836 +HON,2002-02-27,35.41767883300781 +HON,2002-02-28,36.342445373535156 +HON,2002-03-01,37.934574127197266 +HON,2002-03-04,37.65809631347656 +HON,2002-03-05,36.51405334472656 +HON,2002-03-06,37.18141174316406 +HON,2002-03-07,37.915504455566406 +HON,2002-03-08,37.99177551269531 +HON,2002-03-11,38.23965072631836 +HON,2002-03-12,38.296852111816406 +HON,2002-03-13,37.982242584228516 +HON,2002-03-14,38.48752975463867 +HON,2002-03-15,38.13478088378906 +HON,2002-03-18,38.201515197753906 +HON,2002-03-19,38.125247955322266 +HON,2002-03-20,37.51509094238281 +HON,2002-03-21,37.171878814697266 +HON,2002-03-22,36.89540100097656 +HON,2002-03-25,35.89436340332031 +HON,2002-03-26,36.409183502197266 +HON,2002-03-27,36.51405334472656 +HON,2002-03-28,36.485450744628906 +HON,2002-04-01,36.71426010131836 +HON,2002-04-02,36.60939025878906 +HON,2002-04-03,36.06596755981445 +HON,2002-04-04,36.22804260253906 +HON,2002-04-05,36.20897674560547 +HON,2002-04-08,36.13270568847656 +HON,2002-04-09,35.884830474853516 +HON,2002-04-10,38.08711242675781 +HON,2002-04-11,38.08711242675781 +HON,2002-04-12,38.67820358276367 +HON,2002-04-15,38.13478088378906 +HON,2002-04-16,38.85934066772461 +HON,2002-04-17,38.57332992553711 +HON,2002-04-18,36.51405334472656 +HON,2002-04-19,36.104103088378906 +HON,2002-04-22,35.61788558959961 +HON,2002-04-23,35.79902648925781 +HON,2002-04-24,35.5416145324707 +HON,2002-04-25,35.99923324584961 +HON,2002-04-26,35.198402404785156 +HON,2002-04-29,34.34990310668945 +HON,2002-04-30,34.9695930480957 +HON,2002-05-01,35.08399963378906 +HON,2002-05-02,35.37001037597656 +HON,2002-05-03,34.82658767700195 +HON,2002-05-06,34.32130432128906 +HON,2002-05-07,36.03736877441406 +HON,2002-05-08,36.819129943847656 +HON,2002-05-09,36.3043098449707 +HON,2002-05-10,36.08503723144531 +HON,2002-05-13,36.533119201660156 +HON,2002-05-14,37.505558013916016 +HON,2002-05-15,37.41975402832031 +HON,2002-05-16,37.38161849975586 +HON,2002-05-17,37.629493713378906 +HON,2002-05-20,37.08607482910156 +HON,2002-05-21,36.409183502197266 +HON,2002-05-22,36.52358627319336 +HON,2002-05-23,37.18141174316406 +HON,2002-05-24,36.11363983154297 +HON,2002-05-28,35.89436340332031 +HON,2002-05-29,35.65602111816406 +HON,2002-05-30,36.075504302978516 +HON,2002-05-31,37.37208557128906 +HON,2002-06-03,35.79902648925781 +HON,2002-06-04,34.645450592041016 +HON,2002-06-05,35.27467346191406 +HON,2002-06-06,34.50244140625 +HON,2002-06-07,34.99819564819336 +HON,2002-06-10,35.04586410522461 +HON,2002-06-11,34.70265197753906 +HON,2002-06-12,35.13166809082031 +HON,2002-06-13,34.388038635253906 +HON,2002-06-14,33.93995666503906 +HON,2002-06-17,35.265140533447266 +HON,2002-06-18,35.503482818603516 +HON,2002-06-19,34.674049377441406 +HON,2002-06-20,34.37850570678711 +HON,2002-06-21,33.79695129394531 +HON,2002-06-24,33.863685607910156 +HON,2002-06-25,33.22492980957031 +HON,2002-06-26,33.42513656616211 +HON,2002-06-27,33.6539421081543 +HON,2002-06-28,33.58720779418945 +HON,2002-07-01,32.719642639160156 +HON,2002-07-02,31.98554801940918 +HON,2002-07-03,32.595703125 +HON,2002-07-05,34.79798889160156 +HON,2002-07-08,34.27363586425781 +HON,2002-07-09,33.21539306640625 +HON,2002-07-10,31.966480255126953 +HON,2002-07-11,31.585132598876953 +HON,2002-07-12,31.051244735717773 +HON,2002-07-15,30.746166229248047 +HON,2002-07-16,30.50782585144043 +HON,2002-07-17,29.649791717529297 +HON,2002-07-18,30.536426544189453 +HON,2002-07-19,28.801292419433594 +HON,2002-07-22,28.172069549560547 +HON,2002-07-23,27.171031951904297 +HON,2002-07-24,29.316112518310547 +HON,2002-07-25,29.316112518310547 +HON,2002-07-26,29.220775604248047 +HON,2002-07-29,31.575599670410156 +HON,2002-07-30,31.489795684814453 +HON,2002-07-31,30.851037979125977 +HON,2002-08-01,30.031139373779297 +HON,2002-08-02,28.934764862060547 +HON,2002-08-05,27.552379608154297 +HON,2002-08-06,28.982433319091797 +HON,2002-08-07,30.25994873046875 +HON,2002-08-08,32.290626525878906 +HON,2002-08-09,31.22285270690918 +HON,2002-08-12,31.11798095703125 +HON,2002-08-13,28.791759490966797 +HON,2002-08-14,29.39238166809082 +HON,2002-08-15,30.631763458251953 +HON,2002-08-16,30.317150115966797 +HON,2002-08-19,30.431554794311523 +HON,2002-08-20,29.21124267578125 +HON,2002-08-21,29.316112518310547 +HON,2002-08-22,29.88813591003418 +HON,2002-08-23,28.934764862060547 +HON,2002-08-26,28.8775634765625 +HON,2002-08-27,28.172069549560547 +HON,2002-08-28,28.029064178466797 +HON,2002-08-29,27.857458114624023 +HON,2002-08-30,28.553417205810547 +HON,2002-09-03,27.752586364746094 +HON,2002-09-04,28.6868896484375 +HON,2002-09-05,28.362743377685547 +HON,2002-09-06,28.972900390625 +HON,2002-09-09,28.753625869750977 +HON,2002-09-10,28.791759490966797 +HON,2002-09-11,27.190099716186523 +HON,2002-09-12,27.018491744995117 +HON,2002-09-13,22.46138572692871 +HON,2002-09-16,23.500558853149414 +HON,2002-09-17,23.395687103271484 +HON,2002-09-18,22.880868911743164 +HON,2002-09-19,21.84169578552246 +HON,2002-09-20,22.547189712524414 +HON,2002-09-23,21.898897171020508 +HON,2002-09-24,20.754854202270508 +HON,2002-09-25,21.88936424255371 +HON,2002-09-26,22.308847427368164 +HON,2002-09-27,21.35547637939453 +HON,2002-09-30,20.64998435974121 +HON,2002-10-01,21.870296478271484 +HON,2002-10-02,20.878793716430664 +HON,2002-10-03,20.621383666992188 +HON,2002-10-04,19.10552406311035 +HON,2002-10-07,19.134126663208008 +HON,2002-10-08,18.809980392456055 +HON,2002-10-09,18.30469512939453 +HON,2002-10-10,18.68604278564453 +HON,2002-10-11,20.478376388549805 +HON,2002-10-14,20.001693725585938 +HON,2002-10-15,21.298274993896484 +HON,2002-10-16,20.335372924804688 +HON,2002-10-17,21.241073608398438 +HON,2002-10-18,21.536617279052734 +HON,2002-10-21,22.93807029724121 +HON,2002-10-22,22.27071189880371 +HON,2002-10-23,22.404184341430664 +HON,2002-10-24,22.442319869995117 +HON,2002-10-25,22.766464233398438 +HON,2002-10-28,22.575790405273438 +HON,2002-10-29,22.861801147460938 +HON,2002-10-30,23.08107566833496 +HON,2002-10-31,22.823665618896484 +HON,2002-11-01,23.481491088867188 +HON,2002-11-04,23.89143943786621 +HON,2002-11-05,24.587400436401367 +HON,2002-11-06,25.81724739074707 +HON,2002-11-07,24.596933364868164 +HON,2002-11-08,24.79714012145996 +HON,2002-11-11,23.65309715270996 +HON,2002-11-12,24.10118293762207 +HON,2002-11-13,24.072580337524414 +HON,2002-11-14,22.08003807067871 +HON,2002-11-15,22.289779663085938 +HON,2002-11-18,21.65102195739746 +HON,2002-11-19,21.917964935302734 +HON,2002-11-20,21.832162857055664 +HON,2002-11-21,23.529159545898438 +HON,2002-11-22,23.03340721130371 +HON,2002-11-25,23.357553482055664 +HON,2002-11-26,22.919002532958984 +HON,2002-11-27,23.300350189208984 +HON,2002-11-29,24.79714012145996 +HON,2002-12-02,24.625534057617188 +HON,2002-12-03,24.167917251586914 +HON,2002-12-04,23.834238052368164 +HON,2002-12-05,23.195480346679688 +HON,2002-12-06,23.23361587524414 +HON,2002-12-09,22.299312591552734 +HON,2002-12-10,23.09061050415039 +HON,2002-12-11,23.65309715270996 +HON,2002-12-12,23.309885025024414 +HON,2002-12-13,22.60439109802246 +HON,2002-12-16,23.27174949645996 +HON,2002-12-17,22.919002532958984 +HON,2002-12-18,22.594858169555664 +HON,2002-12-19,22.79506492614746 +HON,2002-12-20,22.432785034179688 +HON,2002-12-23,21.736825942993164 +HON,2002-12-24,21.55568504333496 +HON,2002-12-26,21.612886428833008 +HON,2002-12-27,21.155269622802734 +HON,2002-12-30,21.422212600708008 +HON,2002-12-31,22.880868911743164 +HON,2003-01-02,23.815170288085938 +HON,2003-01-03,23.595895767211914 +HON,2003-01-06,24.396726608276367 +HON,2003-01-07,23.977243423461914 +HON,2003-01-08,23.357553482055664 +HON,2003-01-09,24.453927993774414 +HON,2003-01-10,24.444395065307617 +HON,2003-01-13,24.206052780151367 +HON,2003-01-14,24.42532730102539 +HON,2003-01-15,24.09164810180664 +HON,2003-01-16,23.977243423461914 +HON,2003-01-17,23.881906509399414 +HON,2003-01-21,23.138277053833008 +HON,2003-01-22,22.79506492614746 +HON,2003-01-23,23.51009178161621 +HON,2003-01-24,22.47092056274414 +HON,2003-01-27,21.35547637939453 +HON,2003-01-28,22.37558364868164 +HON,2003-01-29,22.346981048583984 +HON,2003-01-30,22.404184341430664 +HON,2003-01-31,23.300350189208984 +HON,2003-02-03,23.100143432617188 +HON,2003-02-04,22.928537368774414 +HON,2003-02-05,22.919002532958984 +HON,2003-02-06,22.880868911743164 +HON,2003-02-07,22.671127319335938 +HON,2003-02-10,22.528121948242188 +HON,2003-02-11,22.16584014892578 +HON,2003-02-12,21.765426635742188 +HON,2003-02-13,21.431747436523438 +HON,2003-02-14,22.118173599243164 +HON,2003-02-18,22.75693130493164 +HON,2003-02-19,22.404184341430664 +HON,2003-02-20,22.737863540649414 +HON,2003-02-21,23.100143432617188 +HON,2003-02-24,22.299312591552734 +HON,2003-02-25,21.927499771118164 +HON,2003-02-26,21.870296478271484 +HON,2003-02-27,22.022836685180664 +HON,2003-02-28,21.822628021240234 +HON,2003-03-03,21.860763549804688 +HON,2003-03-04,21.16480255126953 +HON,2003-03-05,21.279207229614258 +HON,2003-03-06,20.878793716430664 +HON,2003-03-07,20.73578643798828 +HON,2003-03-10,20.135164260864258 +HON,2003-03-11,19.915889739990234 +HON,2003-03-12,19.763349533081055 +HON,2003-03-13,20.573713302612305 +HON,2003-03-14,21.422212600708008 +HON,2003-03-17,22.356515884399414 +HON,2003-03-18,22.690195083618164 +HON,2003-03-19,22.75693130493164 +HON,2003-03-20,22.518587112426758 +HON,2003-03-21,22.928537368774414 +HON,2003-03-24,21.593820571899414 +HON,2003-03-25,21.431747436523438 +HON,2003-03-26,21.26967430114746 +HON,2003-03-27,20.955062866210938 +HON,2003-03-28,20.783456802368164 +HON,2003-03-31,20.36397361755371 +HON,2003-04-01,20.945528030395508 +HON,2003-04-02,21.298274993896484 +HON,2003-04-03,21.36501121520996 +HON,2003-04-04,21.35547637939453 +HON,2003-04-07,21.441280364990234 +HON,2003-04-08,21.26967430114746 +HON,2003-04-09,21.403146743774414 +HON,2003-04-10,20.974130630493164 +HON,2003-04-11,20.60231590270996 +HON,2003-04-14,21.326875686645508 +HON,2003-04-15,21.345943450927734 +HON,2003-04-16,21.336410522460938 +HON,2003-04-17,21.50801658630371 +HON,2003-04-21,21.45081329345703 +HON,2003-04-22,22.16584014892578 +HON,2003-04-23,21.927499771118164 +HON,2003-04-24,22.099105834960938 +HON,2003-04-25,21.631954193115234 +HON,2003-04-28,21.975168228149414 +HON,2003-04-29,22.099105834960938 +HON,2003-04-30,22.499521255493164 +HON,2003-05-01,22.547189712524414 +HON,2003-05-02,23.052474975585938 +HON,2003-05-05,23.052474975585938 +HON,2003-05-06,23.27174949645996 +HON,2003-05-07,23.042940139770508 +HON,2003-05-08,22.642526626586914 +HON,2003-05-09,23.062009811401367 +HON,2003-05-12,23.767501831054688 +HON,2003-05-13,23.595895767211914 +HON,2003-05-14,23.834238052368164 +HON,2003-05-15,23.977243423461914 +HON,2003-05-16,23.738901138305664 +HON,2003-05-19,22.928537368774414 +HON,2003-05-20,22.585323333740234 +HON,2003-05-21,22.823665618896484 +HON,2003-05-22,23.300350189208984 +HON,2003-05-23,23.32895278930664 +HON,2003-05-27,24.339523315429688 +HON,2003-05-28,24.396726608276367 +HON,2003-05-29,24.835275650024414 +HON,2003-05-30,24.978282928466797 +HON,2003-06-02,25.168954849243164 +HON,2003-06-03,25.502634048461914 +HON,2003-06-04,25.96025276184082 +HON,2003-06-05,26.19859504699707 +HON,2003-06-06,26.255796432495117 +HON,2003-06-09,25.674240112304688 +HON,2003-06-10,25.969785690307617 +HON,2003-06-11,26.465538024902344 +HON,2003-06-12,26.608543395996094 +HON,2003-06-13,26.560874938964844 +HON,2003-06-16,27.29496955871582 +HON,2003-06-17,27.24730110168457 +HON,2003-06-18,27.666784286499023 +HON,2003-06-19,26.742015838623047 +HON,2003-06-20,27.132896423339844 +HON,2003-06-23,25.91258430480957 +HON,2003-06-24,26.312999725341797 +HON,2003-06-25,25.96025276184082 +HON,2003-06-26,25.979320526123047 +HON,2003-06-27,25.445432662963867 +HON,2003-06-30,25.597972869873047 +HON,2003-07-01,25.740976333618164 +HON,2003-07-02,26.52273941040039 +HON,2003-07-03,25.90304946899414 +HON,2003-07-07,26.751548767089844 +HON,2003-07-08,26.513206481933594 +HON,2003-07-09,26.72294807434082 +HON,2003-07-10,26.179527282714844 +HON,2003-07-11,26.265329360961914 +HON,2003-07-14,27.018491744995117 +HON,2003-07-15,26.57994270324707 +HON,2003-07-16,26.456003189086914 +HON,2003-07-17,26.217662811279297 +HON,2003-07-18,26.408336639404297 +HON,2003-07-21,26.541807174682617 +HON,2003-07-22,27.399839401245117 +HON,2003-07-23,27.10429573059082 +HON,2003-07-24,26.95175552368164 +HON,2003-07-25,27.476110458374023 +HON,2003-07-28,27.29496955871582 +HON,2003-07-29,26.989891052246094 +HON,2003-07-30,27.037559509277344 +HON,2003-07-31,26.96129035949707 +HON,2003-08-01,26.703880310058594 +HON,2003-08-04,26.80875015258789 +HON,2003-08-05,26.513206481933594 +HON,2003-08-06,26.322532653808594 +HON,2003-08-07,26.360666275024414 +HON,2003-08-08,26.379735946655273 +HON,2003-08-11,26.18906021118164 +HON,2003-08-12,26.494138717651367 +HON,2003-08-13,26.608543395996094 +HON,2003-08-14,27.14242935180664 +HON,2003-08-15,27.218700408935547 +HON,2003-08-18,27.96232795715332 +HON,2003-08-19,28.095800399780273 +HON,2003-08-20,27.619115829467773 +HON,2003-08-21,27.809789657592773 +HON,2003-08-22,27.762121200561523 +HON,2003-08-25,27.48564338684082 +HON,2003-08-26,27.075693130493164 +HON,2003-08-27,27.275901794433594 +HON,2003-08-28,27.647716522216797 +HON,2003-08-29,27.63818359375 +HON,2003-09-02,28.381811141967773 +HON,2003-09-03,28.429479598999023 +HON,2003-09-04,28.076732635498047 +HON,2003-09-05,28.29600715637207 +HON,2003-09-08,28.658287048339844 +HON,2003-09-09,27.752586364746094 +HON,2003-09-10,26.780149459838867 +HON,2003-09-11,27.10429573059082 +HON,2003-09-12,27.094762802124023 +HON,2003-09-15,26.942222595214844 +HON,2003-09-16,27.666784286499023 +HON,2003-09-17,27.2568359375 +HON,2003-09-18,26.980358123779297 +HON,2003-09-19,26.665746688842773 +HON,2003-09-22,26.312999725341797 +HON,2003-09-23,25.855382919311523 +HON,2003-09-24,25.445432662963867 +HON,2003-09-25,25.28335952758789 +HON,2003-09-26,24.99734878540039 +HON,2003-09-29,25.28335952758789 +HON,2003-09-30,25.121286392211914 +HON,2003-10-01,25.607505798339844 +HON,2003-10-02,25.321495056152344 +HON,2003-10-03,25.779111862182617 +HON,2003-10-06,26.04605484008789 +HON,2003-10-07,26.122325897216797 +HON,2003-10-08,26.293930053710938 +HON,2003-10-09,26.570409774780273 +HON,2003-10-10,26.217662811279297 +HON,2003-10-13,27.42844009399414 +HON,2003-10-14,27.685850143432617 +HON,2003-10-15,27.781187057495117 +HON,2003-10-16,28.219738006591797 +HON,2003-10-17,27.657249450683594 +HON,2003-10-20,27.86699104309082 +HON,2003-10-21,27.695384979248047 +HON,2003-10-22,27.275901794433594 +HON,2003-10-23,27.42844009399414 +HON,2003-10-24,27.075693130493164 +HON,2003-10-27,27.476110458374023 +HON,2003-10-28,28.25787353515625 +HON,2003-10-29,28.10533332824707 +HON,2003-10-30,29.039636611938477 +HON,2003-10-31,29.182640075683594 +HON,2003-11-03,29.373315811157227 +HON,2003-11-04,29.287511825561523 +HON,2003-11-05,28.982433319091797 +HON,2003-11-06,29.02056884765625 +HON,2003-11-07,29.049169540405273 +HON,2003-11-10,28.410411834716797 +HON,2003-11-11,28.35321044921875 +HON,2003-11-12,28.906164169311523 +HON,2003-11-13,28.801292419433594 +HON,2003-11-14,28.35321044921875 +HON,2003-11-17,28.315074920654297 +HON,2003-11-18,27.53331184387207 +HON,2003-11-19,27.762121200561523 +HON,2003-11-20,27.63818359375 +HON,2003-11-21,27.600048065185547 +HON,2003-11-24,28.06719970703125 +HON,2003-11-25,28.315074920654297 +HON,2003-11-26,28.458080291748047 +HON,2003-11-28,28.305540084838867 +HON,2003-12-01,28.648754119873047 +HON,2003-12-02,27.886058807373047 +HON,2003-12-03,28.25787353515625 +HON,2003-12-04,28.791759490966797 +HON,2003-12-05,28.524816513061523 +HON,2003-12-08,28.7822265625 +HON,2003-12-09,29.05870246887207 +HON,2003-12-10,28.887096405029297 +HON,2003-12-11,29.535388946533203 +HON,2003-12-12,29.8309326171875 +HON,2003-12-15,29.39238166809082 +HON,2003-12-16,29.0682373046875 +HON,2003-12-17,28.848962783813477 +HON,2003-12-18,30.097875595092773 +HON,2003-12-19,30.336217880249023 +HON,2003-12-22,31.280054092407227 +HON,2003-12-23,31.375391006469727 +HON,2003-12-24,31.203784942626953 +HON,2003-12-26,31.280054092407227 +HON,2003-12-29,31.60420036315918 +HON,2003-12-30,31.470727920532227 +HON,2003-12-31,31.871143341064453 +HON,2004-01-02,31.775806427001953 +HON,2004-01-05,31.93787956237793 +HON,2004-01-06,32.34782791137695 +HON,2004-01-07,32.15715408325195 +HON,2004-01-08,33.70161437988281 +HON,2004-01-09,33.31072998046875 +HON,2004-01-12,33.37746810913086 +HON,2004-01-13,33.41560363769531 +HON,2004-01-14,34.483375549316406 +HON,2004-01-15,34.7789192199707 +HON,2004-01-16,35.68461990356445 +HON,2004-01-20,33.99715805053711 +HON,2004-01-21,34.5977783203125 +HON,2004-01-22,34.25456619262695 +HON,2004-01-23,33.959022521972656 +HON,2004-01-26,34.693115234375 +HON,2004-01-27,34.03529357910156 +HON,2004-01-28,34.0162239074707 +HON,2004-01-29,34.27363586425781 +HON,2004-01-30,34.435707092285156 +HON,2004-02-02,34.28316879272461 +HON,2004-02-03,33.8255500793457 +HON,2004-02-04,33.22492980957031 +HON,2004-02-05,33.8255500793457 +HON,2004-02-06,34.22596740722656 +HON,2004-02-09,33.9208869934082 +HON,2004-02-10,33.959022521972656 +HON,2004-02-11,34.41664123535156 +HON,2004-02-12,35.22700500488281 +HON,2004-02-13,34.71218490600586 +HON,2004-02-17,34.75985336303711 +HON,2004-02-18,34.102027893066406 +HON,2004-02-19,34.054359436035156 +HON,2004-02-20,33.9208869934082 +HON,2004-02-23,33.37746810913086 +HON,2004-02-24,33.32026672363281 +HON,2004-02-25,33.339332580566406 +HON,2004-02-26,33.31072998046875 +HON,2004-02-27,33.41560363769531 +HON,2004-03-01,33.66347885131836 +HON,2004-03-02,33.2725944519043 +HON,2004-03-03,33.434669494628906 +HON,2004-03-04,33.5586051940918 +HON,2004-03-05,33.32979965209961 +HON,2004-03-08,32.89125061035156 +HON,2004-03-09,32.37643051147461 +HON,2004-03-10,31.423059463500977 +HON,2004-03-11,30.92730712890625 +HON,2004-03-12,31.461193084716797 +HON,2004-03-15,31.0703125 +HON,2004-03-16,30.612695693969727 +HON,2004-03-17,31.270519256591797 +HON,2004-03-18,31.203784942626953 +HON,2004-03-19,31.11798095703125 +HON,2004-03-22,30.269481658935547 +HON,2004-03-23,30.422021865844727 +HON,2004-03-24,30.48875617980957 +HON,2004-03-25,31.337255477905273 +HON,2004-03-26,31.55653190612793 +HON,2004-03-29,31.89021110534668 +HON,2004-03-30,32.18575668334961 +HON,2004-03-31,32.27155685424805 +HON,2004-04-01,32.290626525878906 +HON,2004-04-02,32.64337158203125 +HON,2004-04-05,33.3679313659668 +HON,2004-04-06,33.40606689453125 +HON,2004-04-07,33.005653381347656 +HON,2004-04-08,33.04378890991211 +HON,2004-04-12,33.37746810913086 +HON,2004-04-13,32.98658752441406 +HON,2004-04-14,32.8721809387207 +HON,2004-04-15,32.89125061035156 +HON,2004-04-16,33.42513656616211 +HON,2004-04-19,33.01518630981445 +HON,2004-04-20,32.4145622253418 +HON,2004-04-21,32.385963439941406 +HON,2004-04-22,32.98658752441406 +HON,2004-04-23,33.2535285949707 +HON,2004-04-26,33.13912582397461 +HON,2004-04-27,33.78741455078125 +HON,2004-04-28,33.530006408691406 +HON,2004-04-29,33.58720779418945 +HON,2004-04-30,32.9675178527832 +HON,2004-05-03,32.957984924316406 +HON,2004-05-04,33.196327209472656 +HON,2004-05-05,32.99612045288086 +HON,2004-05-06,32.75777816772461 +HON,2004-05-07,32.338294982910156 +HON,2004-05-10,31.709070205688477 +HON,2004-05-11,31.78533935546875 +HON,2004-05-12,31.823474884033203 +HON,2004-05-13,31.956945419311523 +HON,2004-05-14,31.918811798095703 +HON,2004-05-17,31.079845428466797 +HON,2004-05-18,31.69000244140625 +HON,2004-05-19,31.7376708984375 +HON,2004-05-20,31.480262756347656 +HON,2004-05-21,31.756738662719727 +HON,2004-05-24,31.670936584472656 +HON,2004-05-25,32.0332145690918 +HON,2004-05-26,32.023681640625 +HON,2004-05-27,32.21435546875 +HON,2004-05-28,32.1285514831543 +HON,2004-06-01,31.65186882019043 +HON,2004-06-02,32.1190185546875 +HON,2004-06-03,31.69000244140625 +HON,2004-06-04,32.16668701171875 +HON,2004-06-07,33.0723876953125 +HON,2004-06-08,33.18679428100586 +HON,2004-06-09,33.40606689453125 +HON,2004-06-10,33.74928283691406 +HON,2004-06-14,33.96855545043945 +HON,2004-06-15,34.292701721191406 +HON,2004-06-16,34.36897277832031 +HON,2004-06-17,34.483375549316406 +HON,2004-06-18,34.83612060546875 +HON,2004-06-21,34.56917953491211 +HON,2004-06-22,35.04586410522461 +HON,2004-06-23,35.76089096069336 +HON,2004-06-24,35.33187484741211 +HON,2004-06-25,35.09353256225586 +HON,2004-06-28,34.645450592041016 +HON,2004-06-29,34.94099426269531 +HON,2004-06-30,34.92192459106445 +HON,2004-07-01,34.37850570678711 +HON,2004-07-02,34.2068977355957 +HON,2004-07-06,33.930419921875 +HON,2004-07-07,34.25456619262695 +HON,2004-07-08,33.88275146484375 +HON,2004-07-09,34.51197814941406 +HON,2004-07-12,34.23550033569336 +HON,2004-07-13,33.959022521972656 +HON,2004-07-14,33.816017150878906 +HON,2004-07-15,34.03529357910156 +HON,2004-07-16,34.70265197753906 +HON,2004-07-19,34.18783187866211 +HON,2004-07-20,34.22596740722656 +HON,2004-07-21,34.90285873413086 +HON,2004-07-22,34.89332580566406 +HON,2004-07-23,34.56917953491211 +HON,2004-07-26,34.769386291503906 +HON,2004-07-27,35.60835266113281 +HON,2004-07-28,36.33291244506836 +HON,2004-07-29,36.123172760009766 +HON,2004-07-30,35.85622787475586 +HON,2004-08-02,35.71322250366211 +HON,2004-08-03,35.27467346191406 +HON,2004-08-04,34.95052719116211 +HON,2004-08-05,34.102027893066406 +HON,2004-08-06,32.9675178527832 +HON,2004-08-09,32.99612045288086 +HON,2004-08-10,33.816017150878906 +HON,2004-08-11,33.96855545043945 +HON,2004-08-12,33.0819206237793 +HON,2004-08-13,33.1772575378418 +HON,2004-08-16,33.68254470825195 +HON,2004-08-17,33.49187088012695 +HON,2004-08-18,33.959022521972656 +HON,2004-08-19,33.32026672363281 +HON,2004-08-20,33.75881576538086 +HON,2004-08-23,33.673011779785156 +HON,2004-08-24,34.0257568359375 +HON,2004-08-25,34.7884521484375 +HON,2004-08-26,34.65498352050781 +HON,2004-08-27,34.75985336303711 +HON,2004-08-30,34.0162239074707 +HON,2004-08-31,34.3022346496582 +HON,2004-09-01,34.32130432128906 +HON,2004-09-02,34.8742561340332 +HON,2004-09-03,34.6835823059082 +HON,2004-09-07,35.13166809082031 +HON,2004-09-08,34.769386291503906 +HON,2004-09-09,34.63591384887695 +HON,2004-09-10,34.75032043457031 +HON,2004-09-13,34.979129791259766 +HON,2004-09-14,35.074466705322266 +HON,2004-09-15,34.6835823059082 +HON,2004-09-16,34.864723205566406 +HON,2004-09-17,35.02679443359375 +HON,2004-09-20,34.8742561340332 +HON,2004-09-21,34.483375549316406 +HON,2004-09-22,33.85415267944336 +HON,2004-09-23,33.84461975097656 +HON,2004-09-24,33.69207763671875 +HON,2004-09-27,33.4537353515625 +HON,2004-09-28,33.930419921875 +HON,2004-09-29,34.0257568359375 +HON,2004-09-30,34.18783187866211 +HON,2004-10-01,35.04586410522461 +HON,2004-10-04,34.90285873413086 +HON,2004-10-05,34.80752182006836 +HON,2004-10-06,34.99819564819336 +HON,2004-10-07,34.0257568359375 +HON,2004-10-08,34.08295822143555 +HON,2004-10-11,33.88275146484375 +HON,2004-10-12,33.69207763671875 +HON,2004-10-13,33.482337951660156 +HON,2004-10-14,33.1581916809082 +HON,2004-10-15,33.3679313659668 +HON,2004-10-18,33.03425216674805 +HON,2004-10-19,33.78741455078125 +HON,2004-10-20,32.2238883972168 +HON,2004-10-21,31.461193084716797 +HON,2004-10-22,31.194250106811523 +HON,2004-10-25,30.727100372314453 +HON,2004-10-26,31.41352653503418 +HON,2004-10-27,31.78533935546875 +HON,2004-10-28,32.04275131225586 +HON,2004-10-29,32.1094856262207 +HON,2004-11-01,33.40606689453125 +HON,2004-11-02,32.84357833862305 +HON,2004-11-03,33.22492980957031 +HON,2004-11-04,33.911354064941406 +HON,2004-11-05,34.27363586425781 +HON,2004-11-08,34.51197814941406 +HON,2004-11-09,34.56917953491211 +HON,2004-11-10,34.71218490600586 +HON,2004-11-11,34.864723205566406 +HON,2004-11-12,34.912391662597656 +HON,2004-11-15,34.4929084777832 +HON,2004-11-16,34.07342529296875 +HON,2004-11-17,34.22596740722656 +HON,2004-11-18,34.359439849853516 +HON,2004-11-19,33.80648422241211 +HON,2004-11-22,33.98762512207031 +HON,2004-11-23,34.06389236450195 +HON,2004-11-24,34.17829513549805 +HON,2004-11-26,34.054359436035156 +HON,2004-11-29,33.930419921875 +HON,2004-11-30,33.68254470825195 +HON,2004-12-01,34.63591384887695 +HON,2004-12-02,34.28316879272461 +HON,2004-12-03,34.0162239074707 +HON,2004-12-06,33.625343322753906 +HON,2004-12-07,32.97705078125 +HON,2004-12-08,32.94845199584961 +HON,2004-12-09,32.957984924316406 +HON,2004-12-10,33.66347885131836 +HON,2004-12-13,34.75032043457031 +HON,2004-12-14,34.70265197753906 +HON,2004-12-15,34.33083724975586 +HON,2004-12-16,33.94948959350586 +HON,2004-12-17,33.71114730834961 +HON,2004-12-20,33.96855545043945 +HON,2004-12-21,34.04482650756836 +HON,2004-12-22,33.96855545043945 +HON,2004-12-23,34.03529357910156 +HON,2004-12-27,34.04482650756836 +HON,2004-12-28,34.388038635253906 +HON,2004-12-29,34.03529357910156 +HON,2004-12-30,33.74928283691406 +HON,2004-12-31,33.75881576538086 +HON,2005-01-03,33.6539421081543 +HON,2005-01-04,33.053321838378906 +HON,2005-01-05,32.957984924316406 +HON,2005-01-06,32.73870849609375 +HON,2005-01-07,32.61477279663086 +HON,2005-01-10,32.5098991394043 +HON,2005-01-11,32.4145622253418 +HON,2005-01-12,33.3488655090332 +HON,2005-01-13,32.9675178527832 +HON,2005-01-14,33.69207763671875 +HON,2005-01-18,34.17829513549805 +HON,2005-01-19,33.720680236816406 +HON,2005-01-20,33.530006408691406 +HON,2005-01-21,33.3583984375 +HON,2005-01-24,33.530006408691406 +HON,2005-01-25,33.4442024230957 +HON,2005-01-26,34.08295822143555 +HON,2005-01-27,34.34990310668945 +HON,2005-01-28,34.0257568359375 +HON,2005-01-31,34.3022346496582 +HON,2005-02-01,34.37850570678711 +HON,2005-02-02,35.02679443359375 +HON,2005-02-03,35.7322883605957 +HON,2005-02-04,36.08503723144531 +HON,2005-02-07,35.9324951171875 +HON,2005-02-08,35.76089096069336 +HON,2005-02-09,35.65602111816406 +HON,2005-02-10,36.66659164428711 +HON,2005-02-11,37.314884185791016 +HON,2005-02-14,37.46742248535156 +HON,2005-02-15,37.22908020019531 +HON,2005-02-16,36.695194244384766 +HON,2005-02-17,36.151771545410156 +HON,2005-02-18,36.313846588134766 +HON,2005-02-22,35.532081604003906 +HON,2005-02-23,35.6369514465332 +HON,2005-02-24,35.9229621887207 +HON,2005-02-25,36.35197830200195 +HON,2005-02-28,36.199440002441406 +HON,2005-03-01,35.9229621887207 +HON,2005-03-02,36.008766174316406 +HON,2005-03-03,36.22804260253906 +HON,2005-03-04,36.8763313293457 +HON,2005-03-07,36.933536529541016 +HON,2005-03-08,36.914466857910156 +HON,2005-03-09,36.342445373535156 +HON,2005-03-10,36.56172180175781 +HON,2005-03-11,36.723793029785156 +HON,2005-03-14,37.08607482910156 +HON,2005-03-15,37.22908020019531 +HON,2005-03-16,36.37104797363281 +HON,2005-03-17,36.63799285888672 +HON,2005-03-18,36.628456115722656 +HON,2005-03-21,36.504520416259766 +HON,2005-03-22,36.456851959228516 +HON,2005-03-23,35.5416145324707 +HON,2005-03-24,35.436744689941406 +HON,2005-03-28,35.3509407043457 +HON,2005-03-29,34.7884521484375 +HON,2005-03-30,35.41767883300781 +HON,2005-03-31,35.47488021850586 +HON,2005-04-01,35.27467346191406 +HON,2005-04-04,35.12213134765625 +HON,2005-04-05,35.389076232910156 +HON,2005-04-06,35.837158203125 +HON,2005-04-07,36.104103088378906 +HON,2005-04-08,35.8276252746582 +HON,2005-04-11,35.6369514465332 +HON,2005-04-12,35.70368957519531 +HON,2005-04-13,35.31280517578125 +HON,2005-04-14,34.645450592041016 +HON,2005-04-15,33.99715805053711 +HON,2005-04-18,34.16876220703125 +HON,2005-04-19,34.79798889160156 +HON,2005-04-20,33.77788162231445 +HON,2005-04-21,34.674049377441406 +HON,2005-04-22,34.36897277832031 +HON,2005-04-25,34.626380920410156 +HON,2005-04-26,34.60731506347656 +HON,2005-04-27,34.66451644897461 +HON,2005-04-28,34.25456619262695 +HON,2005-04-29,34.09249496459961 +HON,2005-05-02,34.47384262084961 +HON,2005-05-03,33.6539421081543 +HON,2005-05-04,33.863685607910156 +HON,2005-05-05,33.530006408691406 +HON,2005-05-06,35.13166809082031 +HON,2005-05-09,35.150733947753906 +HON,2005-05-10,34.82658767700195 +HON,2005-05-11,34.960060119628906 +HON,2005-05-12,34.578712463378906 +HON,2005-05-13,34.25456619262695 +HON,2005-05-16,34.82658767700195 +HON,2005-05-17,34.50244140625 +HON,2005-05-18,35.18886947631836 +HON,2005-05-19,35.41767883300781 +HON,2005-05-20,35.41767883300781 +HON,2005-05-23,35.52254867553711 +HON,2005-05-24,35.532081604003906 +HON,2005-05-25,34.92192459106445 +HON,2005-05-26,34.94099426269531 +HON,2005-05-27,34.92192459106445 +HON,2005-05-31,34.54057693481445 +HON,2005-06-01,34.7789192199707 +HON,2005-06-02,34.92192459106445 +HON,2005-06-03,34.645450592041016 +HON,2005-06-06,34.66451644897461 +HON,2005-06-07,34.6835823059082 +HON,2005-06-08,34.44524002075195 +HON,2005-06-09,34.46430969238281 +HON,2005-06-10,34.70265197753906 +HON,2005-06-13,34.41664123535156 +HON,2005-06-14,35.12213134765625 +HON,2005-06-15,35.56068420410156 +HON,2005-06-16,36.3043098449707 +HON,2005-06-17,36.342445373535156 +HON,2005-06-20,36.06596755981445 +HON,2005-06-21,35.95156478881836 +HON,2005-06-22,35.95156478881836 +HON,2005-06-23,35.646488189697266 +HON,2005-06-24,34.98866271972656 +HON,2005-06-27,34.60731506347656 +HON,2005-06-28,35.246070861816406 +HON,2005-06-29,35.20793533325195 +HON,2005-06-30,34.92192459106445 +HON,2005-07-01,34.5882453918457 +HON,2005-07-05,34.28316879272461 +HON,2005-07-06,33.78741455078125 +HON,2005-07-07,33.75881576538086 +HON,2005-07-08,34.340370178222656 +HON,2005-07-11,34.2164306640625 +HON,2005-07-12,34.41664123535156 +HON,2005-07-13,34.4929084777832 +HON,2005-07-14,34.90285873413086 +HON,2005-07-15,34.864723205566406 +HON,2005-07-18,35.02679443359375 +HON,2005-07-19,35.84669494628906 +HON,2005-07-20,36.92400360107422 +HON,2005-07-21,36.742862701416016 +HON,2005-07-22,36.41871643066406 +HON,2005-07-25,36.056434631347656 +HON,2005-07-26,36.266178131103516 +HON,2005-07-27,36.247108459472656 +HON,2005-07-28,37.171878814697266 +HON,2005-07-29,37.44835662841797 +HON,2005-08-01,36.9716682434082 +HON,2005-08-02,37.42928695678711 +HON,2005-08-03,37.11467742919922 +HON,2005-08-04,36.80959701538086 +HON,2005-08-05,36.6856575012207 +HON,2005-08-08,36.63799285888672 +HON,2005-08-09,37.057472229003906 +HON,2005-08-10,36.61892318725586 +HON,2005-08-11,37.028873443603516 +HON,2005-08-12,36.504520416259766 +HON,2005-08-15,37.057472229003906 +HON,2005-08-16,36.25664138793945 +HON,2005-08-17,36.6856575012207 +HON,2005-08-18,36.361515045166016 +HON,2005-08-19,36.437782287597656 +HON,2005-08-22,36.61892318725586 +HON,2005-08-23,36.44731521606445 +HON,2005-08-24,36.16130447387695 +HON,2005-08-25,36.247108459472656 +HON,2005-08-26,36.247108459472656 +HON,2005-08-29,36.313846588134766 +HON,2005-08-30,36.35197830200195 +HON,2005-08-31,36.4949836730957 +HON,2005-09-01,36.51405334472656 +HON,2005-09-02,36.199440002441406 +HON,2005-09-06,36.790531158447266 +HON,2005-09-07,36.73332977294922 +HON,2005-09-08,36.51405334472656 +HON,2005-09-09,37.009803771972656 +HON,2005-09-12,37.00027084350586 +HON,2005-09-13,37.14327621459961 +HON,2005-09-14,36.9716682434082 +HON,2005-09-15,36.80006408691406 +HON,2005-09-16,37.457889556884766 +HON,2005-09-19,36.51405334472656 +HON,2005-09-20,35.80855941772461 +HON,2005-09-21,35.17933654785156 +HON,2005-09-22,34.883792877197266 +HON,2005-09-23,35.7322883605957 +HON,2005-09-26,35.51301574707031 +HON,2005-09-27,35.837158203125 +HON,2005-09-28,35.818092346191406 +HON,2005-09-29,35.79902648925781 +HON,2005-09-30,35.75135803222656 +HON,2005-10-03,35.341407775878906 +HON,2005-10-04,35.0649299621582 +HON,2005-10-05,34.92192459106445 +HON,2005-10-06,34.693115234375 +HON,2005-10-07,34.84565734863281 +HON,2005-10-10,34.197364807128906 +HON,2005-10-11,34.359439849853516 +HON,2005-10-12,34.08295822143555 +HON,2005-10-13,34.197364807128906 +HON,2005-10-14,34.41664123535156 +HON,2005-10-17,34.674049377441406 +HON,2005-10-18,34.25456619262695 +HON,2005-10-19,32.46223068237305 +HON,2005-10-20,31.804407119750977 +HON,2005-10-21,31.661401748657227 +HON,2005-10-24,32.32876205444336 +HON,2005-10-25,32.147621154785156 +HON,2005-10-26,32.23342514038086 +HON,2005-10-27,31.852075576782227 +HON,2005-10-28,32.0332145690918 +HON,2005-10-31,32.60523986816406 +HON,2005-11-01,32.910316467285156 +HON,2005-11-02,33.2630615234375 +HON,2005-11-03,33.77788162231445 +HON,2005-11-04,34.22596740722656 +HON,2005-11-07,34.22596740722656 +HON,2005-11-08,34.102027893066406 +HON,2005-11-09,34.08295822143555 +HON,2005-11-10,34.26409912109375 +HON,2005-11-11,34.56917953491211 +HON,2005-11-14,34.883792877197266 +HON,2005-11-15,34.84565734863281 +HON,2005-11-16,34.979129791259766 +HON,2005-11-17,34.73125076293945 +HON,2005-11-18,34.6835823059082 +HON,2005-11-21,34.94099426269531 +HON,2005-11-22,35.21746826171875 +HON,2005-11-23,35.23653793334961 +HON,2005-11-25,35.198402404785156 +HON,2005-11-28,34.721717834472656 +HON,2005-11-29,35.0649299621582 +HON,2005-11-30,34.83612060546875 +HON,2005-12-01,35.52254867553711 +HON,2005-12-02,34.37850570678711 +HON,2005-12-05,34.25456619262695 +HON,2005-12-06,34.435707092285156 +HON,2005-12-07,34.292701721191406 +HON,2005-12-08,33.98762512207031 +HON,2005-12-09,34.04482650756836 +HON,2005-12-12,34.36897277832031 +HON,2005-12-13,34.2068977355957 +HON,2005-12-14,35.75135803222656 +HON,2005-12-15,36.18990707397461 +HON,2005-12-16,36.11363983154297 +HON,2005-12-19,36.09457015991211 +HON,2005-12-20,36.37104797363281 +HON,2005-12-21,35.9229621887207 +HON,2005-12-22,36.52358627319336 +HON,2005-12-23,36.18037414550781 +HON,2005-12-27,35.722755432128906 +HON,2005-12-28,35.818092346191406 +HON,2005-12-29,35.837158203125 +HON,2005-12-30,35.51301574707031 +HON,2006-01-03,35.71322250366211 +HON,2006-01-04,35.57021713256836 +HON,2006-01-05,35.551151275634766 +HON,2006-01-06,36.104103088378906 +HON,2006-01-09,35.80855941772461 +HON,2006-01-10,35.75135803222656 +HON,2006-01-11,35.770423889160156 +HON,2006-01-12,35.3509407043457 +HON,2006-01-13,35.42721176147461 +HON,2006-01-17,35.14120101928711 +HON,2006-01-18,35.293739318847656 +HON,2006-01-19,35.455814361572266 +HON,2006-01-20,34.16876220703125 +HON,2006-01-23,34.36897277832031 +HON,2006-01-24,34.83612060546875 +HON,2006-01-25,34.37850570678711 +HON,2006-01-26,35.66555404663086 +HON,2006-01-27,36.04690170288086 +HON,2006-01-30,36.25664138793945 +HON,2006-01-31,36.628456115722656 +HON,2006-02-01,37.505558013916016 +HON,2006-02-02,36.73332977294922 +HON,2006-02-03,37.40068435668945 +HON,2006-02-06,37.59135818481445 +HON,2006-02-07,37.32441711425781 +HON,2006-02-08,37.200477600097656 +HON,2006-02-09,37.677162170410156 +HON,2006-02-10,37.78203582763672 +HON,2006-02-13,38.201515197753906 +HON,2006-02-14,38.62099838256836 +HON,2006-02-15,38.935611724853516 +HON,2006-02-16,39.64110565185547 +HON,2006-02-17,40.21312713623047 +HON,2006-02-21,39.48856735229492 +HON,2006-02-22,40.07012176513672 +HON,2006-02-23,39.49810028076172 +HON,2006-02-24,39.54576873779297 +HON,2006-02-27,39.63157272338867 +HON,2006-02-28,39.04048156738281 +HON,2006-03-01,39.345558166503906 +HON,2006-03-02,39.54576873779297 +HON,2006-03-03,39.77457809448242 +HON,2006-03-06,38.95467758178711 +HON,2006-03-07,39.45043182373047 +HON,2006-03-08,39.56483459472656 +HON,2006-03-09,39.345558166503906 +HON,2006-03-10,40.174991607666016 +HON,2006-03-13,39.72690963745117 +HON,2006-03-14,40.37519836425781 +HON,2006-03-15,40.85188293457031 +HON,2006-03-16,40.604007720947266 +HON,2006-03-17,40.766082763671875 +HON,2006-03-20,40.58494186401367 +HON,2006-03-21,40.29893112182617 +HON,2006-03-22,40.670745849609375 +HON,2006-03-23,40.53727340698242 +HON,2006-03-24,40.47053527832031 +HON,2006-03-27,40.04151916503906 +HON,2006-03-28,39.95571517944336 +HON,2006-03-29,40.29893112182617 +HON,2006-03-30,40.365665435791016 +HON,2006-03-31,40.77561569213867 +HON,2006-04-03,40.413333892822266 +HON,2006-04-04,41.09975814819336 +HON,2006-04-05,40.985355377197266 +HON,2006-04-06,40.85188293457031 +HON,2006-04-07,40.42286682128906 +HON,2006-04-10,40.64214324951172 +HON,2006-04-11,39.936649322509766 +HON,2006-04-12,40.48006820678711 +HON,2006-04-13,41.385772705078125 +HON,2006-04-17,40.88048553466797 +HON,2006-04-18,42.100799560546875 +HON,2006-04-19,41.50017547607422 +HON,2006-04-20,41.78618621826172 +HON,2006-04-21,41.51924133300781 +HON,2006-04-24,41.20463180541992 +HON,2006-04-25,41.68131637573242 +HON,2006-04-26,42.01499557495117 +HON,2006-04-27,41.11882781982422 +HON,2006-04-28,40.51820373535156 +HON,2006-05-01,41.07115936279297 +HON,2006-05-02,41.719451904296875 +HON,2006-05-03,41.671783447265625 +HON,2006-05-04,42.06266403198242 +HON,2006-05-05,42.06266403198242 +HON,2006-05-08,41.29996871948242 +HON,2006-05-09,41.26183319091797 +HON,2006-05-10,41.767120361328125 +HON,2006-05-11,41.509708404541016 +HON,2006-05-12,40.90908432006836 +HON,2006-05-15,41.10929489135742 +HON,2006-05-16,41.223697662353516 +HON,2006-05-17,40.04151916503906 +HON,2006-05-18,39.47903060913086 +HON,2006-05-19,39.965248107910156 +HON,2006-05-22,39.555301666259766 +HON,2006-05-23,38.95467758178711 +HON,2006-05-24,38.44939422607422 +HON,2006-05-25,38.649600982666016 +HON,2006-05-26,39.173954010009766 +HON,2006-05-30,38.964210510253906 +HON,2006-05-31,39.25975799560547 +HON,2006-06-01,39.57436752319336 +HON,2006-06-02,39.27882385253906 +HON,2006-06-05,38.28731918334961 +HON,2006-06-06,37.94410705566406 +HON,2006-06-07,37.648563385009766 +HON,2006-06-08,37.08607482910156 +HON,2006-06-09,36.32337951660156 +HON,2006-06-12,36.056434631347656 +HON,2006-06-13,35.865760803222656 +HON,2006-06-14,36.247108459472656 +HON,2006-06-15,37.11467742919922 +HON,2006-06-16,37.16234588623047 +HON,2006-06-19,36.790531158447266 +HON,2006-06-20,36.75239562988281 +HON,2006-06-21,37.47695541381836 +HON,2006-06-22,37.27674865722656 +HON,2006-06-23,37.47695541381836 +HON,2006-06-26,37.68669509887695 +HON,2006-06-27,37.009803771972656 +HON,2006-06-28,37.152809143066406 +HON,2006-06-29,38.09664535522461 +HON,2006-06-30,38.42079162597656 +HON,2006-07-03,38.153846740722656 +HON,2006-07-05,37.85830307006836 +HON,2006-07-06,37.963172912597656 +HON,2006-07-07,37.14327621459961 +HON,2006-07-10,37.009803771972656 +HON,2006-07-11,37.295814514160156 +HON,2006-07-12,37.08607482910156 +HON,2006-07-13,36.218509674072266 +HON,2006-07-14,35.28420639038086 +HON,2006-07-17,35.04586410522461 +HON,2006-07-18,35.789493560791016 +HON,2006-07-19,36.456851959228516 +HON,2006-07-20,34.912391662597656 +HON,2006-07-21,34.52151107788086 +HON,2006-07-24,35.39860916137695 +HON,2006-07-25,35.961097717285156 +HON,2006-07-26,36.199440002441406 +HON,2006-07-27,36.20897674560547 +HON,2006-07-28,36.47591781616211 +HON,2006-07-31,36.89540100097656 +HON,2006-08-01,36.94306945800781 +HON,2006-08-02,36.80959701538086 +HON,2006-08-03,36.723793029785156 +HON,2006-08-04,36.390113830566406 +HON,2006-08-07,36.51405334472656 +HON,2006-08-08,36.170841217041016 +HON,2006-08-09,35.389076232910156 +HON,2006-08-10,35.503482818603516 +HON,2006-08-11,35.71322250366211 +HON,2006-08-14,35.95156478881836 +HON,2006-08-15,36.485450744628906 +HON,2006-08-16,36.962135314941406 +HON,2006-08-17,37.295814514160156 +HON,2006-08-18,37.61042785644531 +HON,2006-08-21,37.200477600097656 +HON,2006-08-22,37.00027084350586 +HON,2006-08-23,36.99073791503906 +HON,2006-08-24,37.009803771972656 +HON,2006-08-25,36.84773254394531 +HON,2006-08-28,36.819129943847656 +HON,2006-08-29,36.647525787353516 +HON,2006-08-30,36.80006408691406 +HON,2006-08-31,36.914466857910156 +HON,2006-09-01,36.962135314941406 +HON,2006-09-05,37.13374328613281 +HON,2006-09-06,36.99073791503906 +HON,2006-09-07,36.56172180175781 +HON,2006-09-08,36.4949836730957 +HON,2006-09-11,36.46638488769531 +HON,2006-09-12,36.933536529541016 +HON,2006-09-13,37.42928695678711 +HON,2006-09-14,37.21001434326172 +HON,2006-09-15,37.89643859863281 +HON,2006-09-18,37.600894927978516 +HON,2006-09-19,37.677162170410156 +HON,2006-09-20,38.51612854003906 +HON,2006-09-21,38.649600982666016 +HON,2006-09-22,38.363590240478516 +HON,2006-09-25,38.81167221069336 +HON,2006-09-26,38.56379699707031 +HON,2006-09-27,39.11675262451172 +HON,2006-09-28,39.44089889526367 +HON,2006-09-29,38.99281311035156 +HON,2006-10-02,39.42182922363281 +HON,2006-10-03,39.94618225097656 +HON,2006-10-04,40.47053527832031 +HON,2006-10-05,40.77561569213867 +HON,2006-10-06,40.337066650390625 +HON,2006-10-09,40.270328521728516 +HON,2006-10-10,40.26079559326172 +HON,2006-10-11,40.13685607910156 +HON,2006-10-12,40.337066650390625 +HON,2006-10-13,40.62307357788086 +HON,2006-10-16,40.99488830566406 +HON,2006-10-17,40.651676177978516 +HON,2006-10-18,40.64214324951172 +HON,2006-10-19,39.64110565185547 +HON,2006-10-20,39.75550842285156 +HON,2006-10-23,40.127323150634766 +HON,2006-10-24,40.82328414916992 +HON,2006-10-25,40.87095260620117 +HON,2006-10-26,40.82328414916992 +HON,2006-10-27,40.32752990722656 +HON,2006-10-30,40.461002349853516 +HON,2006-10-31,40.15592575073242 +HON,2006-11-01,40.23219299316406 +HON,2006-11-02,39.91758346557617 +HON,2006-11-03,39.76504135131836 +HON,2006-11-06,40.04151916503906 +HON,2006-11-07,40.44193649291992 +HON,2006-11-08,40.35613250732422 +HON,2006-11-09,40.23219299316406 +HON,2006-11-10,40.556339263916016 +HON,2006-11-13,40.96628952026367 +HON,2006-11-14,40.956756591796875 +HON,2006-11-15,41.32856750488281 +HON,2006-11-16,41.29996871948242 +HON,2006-11-17,40.937686920166016 +HON,2006-11-20,40.68981170654297 +HON,2006-11-21,40.91862106323242 +HON,2006-11-22,41.00442123413086 +HON,2006-11-24,40.766082763671875 +HON,2006-11-27,40.222660064697266 +HON,2006-11-28,40.270328521728516 +HON,2006-11-29,40.72794723510742 +HON,2006-11-30,40.97582244873047 +HON,2006-12-01,40.81374740600586 +HON,2006-12-04,41.576446533203125 +HON,2006-12-05,41.30950164794922 +HON,2006-12-06,40.89955139160156 +HON,2006-12-07,40.604007720947266 +HON,2006-12-08,40.49913787841797 +HON,2006-12-11,40.23219299316406 +HON,2006-12-12,40.07012176513672 +HON,2006-12-13,39.90804672241211 +HON,2006-12-14,40.699344635009766 +HON,2006-12-15,41.58597946166992 +HON,2006-12-18,41.20463180541992 +HON,2006-12-19,42.28193664550781 +HON,2006-12-20,42.482147216796875 +HON,2006-12-21,42.672821044921875 +HON,2006-12-22,42.54888153076172 +HON,2006-12-26,42.78722381591797 +HON,2006-12-27,43.26390838623047 +HON,2006-12-28,43.340179443359375 +HON,2006-12-29,43.130435943603516 +HON,2007-01-03,42.99696731567383 +HON,2007-01-04,42.97789764404297 +HON,2007-01-05,42.56794738769531 +HON,2007-01-08,42.82535934448242 +HON,2007-01-09,43.130435943603516 +HON,2007-01-10,42.863494873046875 +HON,2007-01-11,43.578521728515625 +HON,2007-01-12,43.435516357421875 +HON,2007-01-16,43.49271774291992 +HON,2007-01-17,43.416446685791016 +HON,2007-01-18,42.939762115478516 +HON,2007-01-19,43.178104400634766 +HON,2007-01-22,42.196136474609375 +HON,2007-01-23,42.386810302734375 +HON,2007-01-24,42.34867477416992 +HON,2007-01-25,42.13893127441406 +HON,2007-01-26,42.07219696044922 +HON,2007-01-29,42.16753387451172 +HON,2007-01-30,43.035099029541016 +HON,2007-01-31,43.55945587158203 +HON,2007-02-01,43.78826141357422 +HON,2007-02-02,44.007537841796875 +HON,2007-02-05,43.87406539916992 +HON,2007-02-06,44.44608688354492 +HON,2007-02-07,44.39841842651367 +HON,2007-02-08,44.39841842651367 +HON,2007-02-09,44.08380889892578 +HON,2007-02-12,43.940799713134766 +HON,2007-02-13,44.341217041015625 +HON,2007-02-14,45.32318878173828 +HON,2007-02-15,45.35178756713867 +HON,2007-02-16,45.59966278076172 +HON,2007-02-20,45.87614059448242 +HON,2007-02-21,46.057281494140625 +HON,2007-02-22,45.94287872314453 +HON,2007-02-23,45.46619415283203 +HON,2007-02-26,45.39945602416992 +HON,2007-02-27,44.007537841796875 +HON,2007-02-28,44.23634719848633 +HON,2007-03-01,44.036136627197266 +HON,2007-03-02,43.769195556640625 +HON,2007-03-05,43.73106002807617 +HON,2007-03-06,44.17914581298828 +HON,2007-03-07,44.417484283447266 +HON,2007-03-08,45.103912353515625 +HON,2007-03-09,45.02764129638672 +HON,2007-03-12,45.389923095703125 +HON,2007-03-13,44.69396209716797 +HON,2007-03-14,44.71303176879883 +HON,2007-03-15,44.78929901123047 +HON,2007-03-16,44.751163482666016 +HON,2007-03-19,45.008575439453125 +HON,2007-03-20,44.941837310791016 +HON,2007-03-21,45.47572708129883 +HON,2007-03-22,45.36132049560547 +HON,2007-03-23,45.485260009765625 +HON,2007-03-26,45.132511138916016 +HON,2007-03-27,44.55095672607422 +HON,2007-03-28,43.88359832763672 +HON,2007-03-29,43.797794342041016 +HON,2007-03-30,43.912200927734375 +HON,2007-04-02,43.99800491333008 +HON,2007-04-03,44.56049346923828 +HON,2007-04-04,45.04671096801758 +HON,2007-04-05,45.056243896484375 +HON,2007-04-09,44.913238525390625 +HON,2007-04-10,44.78929901123047 +HON,2007-04-11,44.226810455322266 +HON,2007-04-12,44.79883575439453 +HON,2007-04-13,44.83696746826172 +HON,2007-04-16,45.17064666748047 +HON,2007-04-17,45.41852569580078 +HON,2007-04-18,45.961944580078125 +HON,2007-04-19,46.772308349609375 +HON,2007-04-20,49.00319290161133 +HON,2007-04-23,48.841121673583984 +HON,2007-04-24,50.43324661254883 +HON,2007-04-25,51.47241973876953 +HON,2007-04-26,51.18640899658203 +HON,2007-04-27,52.33045196533203 +HON,2007-04-30,51.653560638427734 +HON,2007-05-01,52.511592864990234 +HON,2007-05-02,52.912010192871094 +HON,2007-05-03,53.388694763183594 +HON,2007-05-04,53.50309753417969 +HON,2007-05-07,52.749935150146484 +HON,2007-05-08,53.18848419189453 +HON,2007-05-09,54.16092300415039 +HON,2007-05-10,54.20859146118164 +HON,2007-05-11,55.0952262878418 +HON,2007-05-14,55.962791442871094 +HON,2007-05-15,55.30496597290039 +HON,2007-05-16,55.42890548706055 +HON,2007-05-17,55.50517272949219 +HON,2007-05-18,55.962791442871094 +HON,2007-05-21,55.581443786621094 +HON,2007-05-22,54.322994232177734 +HON,2007-05-23,53.90351486206055 +HON,2007-05-24,53.3791618347168 +HON,2007-05-25,54.275325775146484 +HON,2007-05-29,54.675743103027344 +HON,2007-05-30,55.03802490234375 +HON,2007-05-31,55.20962905883789 +HON,2007-06-01,56.058128356933594 +HON,2007-06-04,55.88652038574219 +HON,2007-06-05,55.467037200927734 +HON,2007-06-06,54.66621017456055 +HON,2007-06-07,53.770042419433594 +HON,2007-06-08,54.704341888427734 +HON,2007-06-11,54.36112976074219 +HON,2007-06-12,53.99885177612305 +HON,2007-06-13,54.866416931152344 +HON,2007-06-14,55.52424240112305 +HON,2007-06-15,56.12486267089844 +HON,2007-06-18,55.11429214477539 +HON,2007-06-19,55.17149353027344 +HON,2007-06-20,53.913047790527344 +HON,2007-06-21,53.750972747802734 +HON,2007-06-22,53.083614349365234 +HON,2007-06-25,53.083614349365234 +HON,2007-06-26,53.39822769165039 +HON,2007-06-27,53.68423843383789 +HON,2007-06-28,53.750972747802734 +HON,2007-06-29,53.655635833740234 +HON,2007-07-02,54.418331146240234 +HON,2007-07-03,54.532737731933594 +HON,2007-07-05,55.63864517211914 +HON,2007-07-06,56.3250732421875 +HON,2007-07-09,55.800716400146484 +HON,2007-07-10,55.12382507324219 +HON,2007-07-11,56.00092697143555 +HON,2007-07-12,57.62165451049805 +HON,2007-07-13,57.33564376831055 +HON,2007-07-16,57.774192810058594 +HON,2007-07-17,58.00300216674805 +HON,2007-07-18,57.71699142456055 +HON,2007-07-19,58.136474609375 +HON,2007-07-20,58.11740493774414 +HON,2007-07-23,58.584556579589844 +HON,2007-07-24,57.8504638671875 +HON,2007-07-25,58.0411376953125 +HON,2007-07-26,56.64921569824219 +HON,2007-07-27,55.87698745727539 +HON,2007-07-30,56.66828536987305 +HON,2007-07-31,54.82828140258789 +HON,2007-08-01,54.485069274902344 +HON,2007-08-02,56.296470642089844 +HON,2007-08-03,55.467037200927734 +HON,2007-08-06,56.201133728027344 +HON,2007-08-07,56.12486267089844 +HON,2007-08-08,55.057090759277344 +HON,2007-08-09,54.132320404052734 +HON,2007-08-10,53.39822769165039 +HON,2007-08-13,53.85584259033203 +HON,2007-08-14,53.74143981933594 +HON,2007-08-15,52.16838073730469 +HON,2007-08-16,51.59635925292969 +HON,2007-08-17,51.92050552368164 +HON,2007-08-20,53.21708679199219 +HON,2007-08-21,52.45439147949219 +HON,2007-08-22,53.21708679199219 +HON,2007-08-23,53.26475524902344 +HON,2007-08-24,53.19801712036133 +HON,2007-08-27,54.246726989746094 +HON,2007-08-28,52.99781036376953 +HON,2007-08-29,54.342063903808594 +HON,2007-08-30,53.6651725769043 +HON,2007-08-31,53.531700134277344 +HON,2007-09-04,53.73190689086914 +HON,2007-09-05,52.66413116455078 +HON,2007-09-06,54.01791763305664 +HON,2007-09-07,52.15884780883789 +HON,2007-09-10,52.49252700805664 +HON,2007-09-11,53.59843444824219 +HON,2007-09-12,53.36009216308594 +HON,2007-09-13,53.674705505371094 +HON,2007-09-14,53.80817413330078 +HON,2007-09-17,53.71283721923828 +HON,2007-09-18,54.609004974365234 +HON,2007-09-19,55.54330825805664 +HON,2007-09-20,55.45750427246094 +HON,2007-09-21,55.9532585144043 +HON,2007-09-24,55.30496597290039 +HON,2007-09-25,56.3346061706543 +HON,2007-09-26,56.534812927246094 +HON,2007-09-27,56.439476013183594 +HON,2007-09-28,56.69688415527344 +HON,2007-10-01,57.92673110961914 +HON,2007-10-02,56.963829040527344 +HON,2007-10-03,57.11636734008789 +HON,2007-10-04,56.8112907409668 +HON,2007-10-05,57.03056335449219 +HON,2007-10-08,57.7646598815918 +HON,2007-10-09,58.38434982299805 +HON,2007-10-10,57.87906265258789 +HON,2007-10-11,58.0411376953125 +HON,2007-10-12,58.83243179321289 +HON,2007-10-15,58.5082893371582 +HON,2007-10-16,58.30807876586914 +HON,2007-10-17,57.869529724121094 +HON,2007-10-18,57.8599967956543 +HON,2007-10-19,55.60050964355469 +HON,2007-10-22,55.42890548706055 +HON,2007-10-23,55.962791442871094 +HON,2007-10-24,55.98185729980469 +HON,2007-10-25,56.37274169921875 +HON,2007-10-26,56.66828536987305 +HON,2007-10-29,56.92569351196289 +HON,2007-10-30,57.11636734008789 +HON,2007-10-31,57.59305191040039 +HON,2007-11-01,56.28693771362305 +HON,2007-11-02,56.582481384277344 +HON,2007-11-05,57.11636734008789 +HON,2007-11-06,58.1460075378418 +HON,2007-11-07,56.28693771362305 +HON,2007-11-08,56.5252799987793 +HON,2007-11-09,55.06662368774414 +HON,2007-11-12,54.465999603271484 +HON,2007-11-13,55.42890548706055 +HON,2007-11-14,55.79118347167969 +HON,2007-11-15,54.49460220336914 +HON,2007-11-16,53.274288177490234 +HON,2007-11-19,52.20651626586914 +HON,2007-11-20,51.96817398071289 +HON,2007-11-21,51.39615249633789 +HON,2007-11-23,52.12071228027344 +HON,2007-11-26,50.70972442626953 +HON,2007-11-27,51.52962112426758 +HON,2007-11-28,52.988277435302734 +HON,2007-11-29,52.320919036865234 +HON,2007-11-30,53.97978210449219 +HON,2007-12-03,54.39926528930664 +HON,2007-12-04,53.99885177612305 +HON,2007-12-05,55.03802490234375 +HON,2007-12-06,55.514705657958984 +HON,2007-12-07,55.78165054321289 +HON,2007-12-10,56.7064208984375 +HON,2007-12-11,55.629112243652344 +HON,2007-12-12,55.04755783081055 +HON,2007-12-13,57.821861267089844 +HON,2007-12-14,57.18310546875 +HON,2007-12-17,57.392845153808594 +HON,2007-12-18,57.7646598815918 +HON,2007-12-19,58.2413444519043 +HON,2007-12-20,57.8599967956543 +HON,2007-12-21,57.87906265258789 +HON,2007-12-24,58.66082763671875 +HON,2007-12-26,58.8896369934082 +HON,2007-12-27,58.3366813659668 +HON,2007-12-28,58.346214294433594 +HON,2007-12-31,58.6989631652832 +HON,2008-01-02,57.106834411621094 +HON,2008-01-03,57.392845153808594 +HON,2008-01-04,55.562374114990234 +HON,2008-01-07,55.371700286865234 +HON,2008-01-08,54.4278678894043 +HON,2008-01-09,54.914085388183594 +HON,2008-01-10,55.12382507324219 +HON,2008-01-11,54.151390075683594 +HON,2008-01-14,55.0952262878418 +HON,2008-01-15,53.90351486206055 +HON,2008-01-16,54.847347259521484 +HON,2008-01-17,52.97874450683594 +HON,2008-01-18,52.721336364746094 +HON,2008-01-22,51.43428421020508 +HON,2008-01-23,53.865379333496094 +HON,2008-01-24,53.579368591308594 +HON,2008-01-25,55.533775329589844 +HON,2008-01-28,56.17253112792969 +HON,2008-01-29,55.71491622924805 +HON,2008-01-30,55.44797134399414 +HON,2008-01-31,56.31553649902344 +HON,2008-02-01,57.40237808227539 +HON,2008-02-04,57.6597900390625 +HON,2008-02-05,56.28693771362305 +HON,2008-02-06,55.93418884277344 +HON,2008-02-07,56.02952575683594 +HON,2008-02-08,55.13336181640625 +HON,2008-02-11,54.95221710205078 +HON,2008-02-12,54.847347259521484 +HON,2008-02-13,56.086727142333984 +HON,2008-02-14,54.82828140258789 +HON,2008-02-15,53.42682647705078 +HON,2008-02-19,53.77957534790039 +HON,2008-02-20,53.722373962402344 +HON,2008-02-21,52.92154312133789 +HON,2008-02-22,53.90351486206055 +HON,2008-02-25,55.20962905883789 +HON,2008-02-26,56.40134048461914 +HON,2008-02-27,56.84942626953125 +HON,2008-02-28,56.420406341552734 +HON,2008-02-29,54.85688018798828 +HON,2008-03-03,55.819786071777344 +HON,2008-03-04,55.79118347167969 +HON,2008-03-05,56.26786804199219 +HON,2008-03-06,54.799678802490234 +HON,2008-03-07,53.92258071899414 +HON,2008-03-10,53.083614349365234 +HON,2008-03-11,54.30392837524414 +HON,2008-03-12,54.322994232177734 +HON,2008-03-13,54.056053161621094 +HON,2008-03-14,53.512630462646484 +HON,2008-03-17,52.64506530761719 +HON,2008-03-18,54.132320404052734 +HON,2008-03-19,52.54019546508789 +HON,2008-03-20,51.75843048095703 +HON,2008-03-24,52.44485855102539 +HON,2008-03-25,53.388694763183594 +HON,2008-03-26,53.035945892333984 +HON,2008-03-27,52.435325622558594 +HON,2008-03-28,53.245689392089844 +HON,2008-03-31,53.78910827636719 +HON,2008-04-01,55.0952262878418 +HON,2008-04-02,54.942684173583984 +HON,2008-04-03,54.95221710205078 +HON,2008-04-04,55.55284118652344 +HON,2008-04-07,55.40030288696289 +HON,2008-04-08,54.5232048034668 +HON,2008-04-09,55.324031829833984 +HON,2008-04-10,56.058128356933594 +HON,2008-04-11,54.33252716064453 +HON,2008-04-14,53.74143981933594 +HON,2008-04-15,53.83677673339844 +HON,2008-04-16,55.181026458740234 +HON,2008-04-17,54.723411560058594 +HON,2008-04-18,58.1460075378418 +HON,2008-04-21,57.5739860534668 +HON,2008-04-22,56.6206169128418 +HON,2008-04-23,56.06766128540039 +HON,2008-04-24,57.49771499633789 +HON,2008-04-25,57.6693229675293 +HON,2008-04-28,57.64072036743164 +HON,2008-04-29,57.06869888305664 +HON,2008-04-30,56.630149841308594 +HON,2008-05-01,57.84092712402344 +HON,2008-05-02,57.80279541015625 +HON,2008-05-05,57.7646598815918 +HON,2008-05-06,57.964866638183594 +HON,2008-05-07,56.2392692565918 +HON,2008-05-08,56.59201431274414 +HON,2008-05-09,56.8112907409668 +HON,2008-05-12,57.18310546875 +HON,2008-05-13,57.99346923828125 +HON,2008-05-14,59.0993766784668 +HON,2008-05-15,59.51885986328125 +HON,2008-05-16,58.92776870727539 +HON,2008-05-19,59.347251892089844 +HON,2008-05-20,58.55595779418945 +HON,2008-05-21,57.31657409667969 +HON,2008-05-22,56.60154724121094 +HON,2008-05-23,56.01999282836914 +HON,2008-05-27,56.37274169921875 +HON,2008-05-28,56.46807861328125 +HON,2008-05-29,56.56341552734375 +HON,2008-05-30,56.83988952636719 +HON,2008-06-02,55.59097671508789 +HON,2008-06-03,54.47553634643555 +HON,2008-06-04,54.084651947021484 +HON,2008-06-05,54.056053161621094 +HON,2008-06-06,51.49148941040039 +HON,2008-06-09,52.23511505126953 +HON,2008-06-10,51.90143585205078 +HON,2008-06-11,51.72983169555664 +HON,2008-06-12,53.02641296386719 +HON,2008-06-13,53.85584259033203 +HON,2008-06-16,53.560298919677734 +HON,2008-06-17,52.49252700805664 +HON,2008-06-18,52.07304382324219 +HON,2008-06-19,52.769004821777344 +HON,2008-06-20,51.67262649536133 +HON,2008-06-23,52.42578887939453 +HON,2008-06-24,51.87283706665039 +HON,2008-06-25,49.09852981567383 +HON,2008-06-26,46.84857940673828 +HON,2008-06-27,46.934383392333984 +HON,2008-06-30,47.935420989990234 +HON,2008-07-01,48.488372802734375 +HON,2008-07-02,47.30619430541992 +HON,2008-07-03,47.964019775390625 +HON,2008-07-07,48.221431732177734 +HON,2008-07-08,49.06992721557617 +HON,2008-07-09,47.601741790771484 +HON,2008-07-10,48.86018753051758 +HON,2008-07-11,47.010650634765625 +HON,2008-07-14,47.172725677490234 +HON,2008-07-15,45.60919952392578 +HON,2008-07-16,47.09645462036133 +HON,2008-07-17,48.488372802734375 +HON,2008-07-18,48.297698974609375 +HON,2008-07-21,47.51593780517578 +HON,2008-07-22,49.88029479980469 +HON,2008-07-23,50.271175384521484 +HON,2008-07-24,48.984127044677734 +HON,2008-07-25,48.46930694580078 +HON,2008-07-28,47.697078704833984 +HON,2008-07-29,49.127132415771484 +HON,2008-07-30,49.985164642333984 +HON,2008-07-31,48.46930694580078 +HON,2008-08-01,48.62184524536133 +HON,2008-08-04,48.202362060546875 +HON,2008-08-05,49.16526412963867 +HON,2008-08-06,48.86018753051758 +HON,2008-08-07,47.601741790771484 +HON,2008-08-08,48.92692565917969 +HON,2008-08-11,49.155731201171875 +HON,2008-08-12,48.965057373046875 +HON,2008-08-13,48.507442474365234 +HON,2008-08-14,48.42163848876953 +HON,2008-08-15,48.555110931396484 +HON,2008-08-18,47.725677490234375 +HON,2008-08-19,46.772308349609375 +HON,2008-08-20,46.22888946533203 +HON,2008-08-21,46.47676467895508 +HON,2008-08-22,47.47780227661133 +HON,2008-08-25,46.28609085083008 +HON,2008-08-26,46.65790557861328 +HON,2008-08-27,46.84857940673828 +HON,2008-08-28,47.97355270385742 +HON,2008-08-29,47.83054733276367 +HON,2008-09-02,47.85914993286133 +HON,2008-09-03,46.85811233520508 +HON,2008-09-04,45.75220489501953 +HON,2008-09-05,45.49479293823242 +HON,2008-09-08,46.33375930786133 +HON,2008-09-09,44.960906982421875 +HON,2008-09-10,45.342254638671875 +HON,2008-09-11,45.40898895263672 +HON,2008-09-12,45.33272171020508 +HON,2008-09-15,43.77872848510742 +HON,2008-09-16,43.80733108520508 +HON,2008-09-17,41.73851776123047 +HON,2008-09-18,41.986392974853516 +HON,2008-09-19,43.20670700073242 +HON,2008-09-22,41.56690979003906 +HON,2008-09-23,41.16649627685547 +HON,2008-09-24,40.20359420776367 +HON,2008-09-25,41.32856750488281 +HON,2008-09-26,42.11033248901367 +HON,2008-09-29,38.48752975463867 +HON,2008-09-30,39.61250305175781 +HON,2008-10-01,37.82970428466797 +HON,2008-10-02,36.33291244506836 +HON,2008-10-03,36.075504302978516 +HON,2008-10-06,34.245033264160156 +HON,2008-10-07,33.32026672363281 +HON,2008-10-08,32.4908332824707 +HON,2008-10-09,29.92626953125 +HON,2008-10-10,29.173107147216797 +HON,2008-10-13,31.871143341064453 +HON,2008-10-14,30.60316276550293 +HON,2008-10-15,27.72398567199707 +HON,2008-10-16,29.48771858215332 +HON,2008-10-17,28.000463485717773 +HON,2008-10-20,28.334142684936523 +HON,2008-10-21,27.504711151123047 +HON,2008-10-22,26.551340103149414 +HON,2008-10-23,27.53331184387207 +HON,2008-10-24,25.893516540527344 +HON,2008-10-27,24.99734878540039 +HON,2008-10-28,27.933727264404297 +HON,2008-10-29,27.62864875793457 +HON,2008-10-30,28.72502326965332 +HON,2008-10-31,29.030101776123047 +HON,2008-11-03,29.468652725219727 +HON,2008-11-04,31.270519256591797 +HON,2008-11-05,29.544921875 +HON,2008-11-06,26.923154830932617 +HON,2008-11-07,27.990928649902344 +HON,2008-11-10,27.590513229370117 +HON,2008-11-11,26.10325813293457 +HON,2008-11-12,25.47403335571289 +HON,2008-11-13,27.447509765625 +HON,2008-11-14,26.074655532836914 +HON,2008-11-17,25.083152770996094 +HON,2008-11-18,25.149887084960938 +HON,2008-11-19,23.243148803710938 +HON,2008-11-20,22.56625747680664 +HON,2008-11-21,24.19651985168457 +HON,2008-11-24,24.968748092651367 +HON,2008-11-25,24.673202514648438 +HON,2008-11-26,25.80771255493164 +HON,2008-11-28,26.560874938964844 +HON,2008-12-01,24.778074264526367 +HON,2008-12-02,25.350095748901367 +HON,2008-12-03,25.264291763305664 +HON,2008-12-04,24.291854858398438 +HON,2008-12-05,25.302427291870117 +HON,2008-12-08,25.941184997558594 +HON,2008-12-09,26.38926887512207 +HON,2008-12-10,27.561912536621094 +HON,2008-12-11,27.180564880371094 +HON,2008-12-12,27.600048065185547 +HON,2008-12-15,29.34471321105957 +HON,2008-12-16,31.270519256591797 +HON,2008-12-17,31.289588928222656 +HON,2008-12-18,31.194250106811523 +HON,2008-12-19,31.1656494140625 +HON,2008-12-22,30.41248893737793 +HON,2008-12-23,30.231348037719727 +HON,2008-12-24,30.35528564453125 +HON,2008-12-26,30.479223251342773 +HON,2008-12-29,29.754663467407227 +HON,2008-12-30,31.0703125 +HON,2008-12-31,31.299121856689453 +HON,2009-01-02,33.04378890991211 +HON,2009-01-05,32.8721809387207 +HON,2009-01-06,34.359439849853516 +HON,2009-01-07,32.84357833862305 +HON,2009-01-08,32.98658752441406 +HON,2009-01-09,32.54803466796875 +HON,2009-01-12,32.195289611816406 +HON,2009-01-13,31.823474884033203 +HON,2009-01-14,30.50782585144043 +HON,2009-01-15,31.108448028564453 +HON,2009-01-16,31.40399169921875 +HON,2009-01-20,30.05974006652832 +HON,2009-01-21,30.879638671875 +HON,2009-01-22,30.479223251342773 +HON,2009-01-23,30.708032608032227 +HON,2009-01-26,31.632801055908203 +HON,2009-01-27,32.32876205444336 +HON,2009-01-28,33.09145736694336 +HON,2009-01-29,31.146581649780273 +HON,2009-01-30,31.280054092407227 +HON,2009-02-02,30.345752716064453 +HON,2009-02-03,30.2122802734375 +HON,2009-02-04,30.841503143310547 +HON,2009-02-05,31.003576278686523 +HON,2009-02-06,31.88067626953125 +HON,2009-02-09,31.98554801940918 +HON,2009-02-10,30.479223251342773 +HON,2009-02-11,30.68896484375 +HON,2009-02-12,30.383886337280273 +HON,2009-02-13,31.518396377563477 +HON,2009-02-17,29.78326416015625 +HON,2009-02-18,28.8775634765625 +HON,2009-02-19,28.82036018371582 +HON,2009-02-20,27.495176315307617 +HON,2009-02-23,26.446470260620117 +HON,2009-02-24,27.409374237060547 +HON,2009-02-25,26.942222595214844 +HON,2009-02-26,26.274864196777344 +HON,2009-02-27,25.578903198242188 +HON,2009-03-02,23.79610252380371 +HON,2009-03-03,23.548227310180664 +HON,2009-03-04,24.17745018005371 +HON,2009-03-05,22.79506492614746 +HON,2009-03-06,22.499521255493164 +HON,2009-03-09,22.146774291992188 +HON,2009-03-10,24.244186401367188 +HON,2009-03-11,25.416831970214844 +HON,2009-03-12,26.05558967590332 +HON,2009-03-13,25.674240112304688 +HON,2009-03-16,25.798179626464844 +HON,2009-03-17,26.274864196777344 +HON,2009-03-18,27.028026580810547 +HON,2009-03-19,26.72294807434082 +HON,2009-03-20,25.693309783935547 +HON,2009-03-23,27.590513229370117 +HON,2009-03-24,27.590513229370117 +HON,2009-03-25,27.600048065185547 +HON,2009-03-26,29.001501083374023 +HON,2009-03-27,27.886058807373047 +HON,2009-03-30,26.513206481933594 +HON,2009-03-31,26.560874938964844 +HON,2009-04-01,26.989891052246094 +HON,2009-04-02,29.144506454467773 +HON,2009-04-03,28.791759490966797 +HON,2009-04-06,28.40087890625 +HON,2009-04-07,27.924192428588867 +HON,2009-04-08,28.238805770874023 +HON,2009-04-09,29.59259033203125 +HON,2009-04-13,28.858495712280273 +HON,2009-04-14,28.801292419433594 +HON,2009-04-15,29.239843368530273 +HON,2009-04-16,30.0216064453125 +HON,2009-04-17,30.0216064453125 +HON,2009-04-20,28.40087890625 +HON,2009-04-21,29.134973526000977 +HON,2009-04-22,30.2122802734375 +HON,2009-04-23,30.870105743408203 +HON,2009-04-24,29.98347282409668 +HON,2009-04-27,28.887096405029297 +HON,2009-04-28,28.05766487121582 +HON,2009-04-29,29.459117889404297 +HON,2009-04-30,29.754663467407227 +HON,2009-05-01,30.155078887939453 +HON,2009-05-04,30.050207138061523 +HON,2009-05-05,30.202747344970703 +HON,2009-05-06,31.918811798095703 +HON,2009-05-07,31.566064834594727 +HON,2009-05-08,33.100990295410156 +HON,2009-05-11,32.07135009765625 +HON,2009-05-12,31.566064834594727 +HON,2009-05-13,29.907201766967773 +HON,2009-05-14,30.431554794311523 +HON,2009-05-15,30.460155487060547 +HON,2009-05-18,31.461193084716797 +HON,2009-05-19,31.5469970703125 +HON,2009-05-20,31.50886344909668 +HON,2009-05-21,30.336217880249023 +HON,2009-05-22,30.60316276550293 +HON,2009-05-26,31.108448028564453 +HON,2009-05-27,30.565027236938477 +HON,2009-05-28,30.69849967956543 +HON,2009-05-29,31.613733291625977 +HON,2009-06-01,33.70161437988281 +HON,2009-06-02,33.549072265625 +HON,2009-06-03,33.053321838378906 +HON,2009-06-04,33.8255500793457 +HON,2009-06-05,34.054359436035156 +HON,2009-06-08,34.006690979003906 +HON,2009-06-09,34.054359436035156 +HON,2009-06-10,33.93995666503906 +HON,2009-06-11,34.12109375 +HON,2009-06-12,33.75881576538086 +HON,2009-06-15,32.338294982910156 +HON,2009-06-16,31.613733291625977 +HON,2009-06-17,31.251453399658203 +HON,2009-06-18,31.442127227783203 +HON,2009-06-19,31.280054092407227 +HON,2009-06-22,30.107410430908203 +HON,2009-06-23,29.96440315246582 +HON,2009-06-24,29.59259033203125 +HON,2009-06-25,30.364818572998047 +HON,2009-06-26,30.288549423217773 +HON,2009-06-29,30.679431915283203 +HON,2009-06-30,29.935802459716797 +HON,2009-07-01,30.374353408813477 +HON,2009-07-02,29.363780975341797 +HON,2009-07-06,28.906164169311523 +HON,2009-07-07,27.943260192871094 +HON,2009-07-08,28.10533332824707 +HON,2009-07-09,28.286474227905273 +HON,2009-07-10,28.62968635559082 +HON,2009-07-13,29.373315811157227 +HON,2009-07-14,29.726062774658203 +HON,2009-07-15,30.898706436157227 +HON,2009-07-16,31.299121856689453 +HON,2009-07-17,30.917774200439453 +HON,2009-07-20,31.813940048217773 +HON,2009-07-21,31.852075576782227 +HON,2009-07-22,31.823474884033203 +HON,2009-07-23,32.624305725097656 +HON,2009-07-24,32.405029296875 +HON,2009-07-27,32.64337158203125 +HON,2009-07-28,32.55756759643555 +HON,2009-07-29,32.45269775390625 +HON,2009-07-30,32.90078353881836 +HON,2009-07-31,33.0819206237793 +HON,2009-08-03,33.6348762512207 +HON,2009-08-04,33.98762512207031 +HON,2009-08-05,33.6444091796875 +HON,2009-08-06,33.71114730834961 +HON,2009-08-07,34.6835823059082 +HON,2009-08-10,34.28316879272461 +HON,2009-08-11,33.768348693847656 +HON,2009-08-12,34.7884521484375 +HON,2009-08-13,34.50244140625 +HON,2009-08-14,34.197364807128906 +HON,2009-08-17,33.291664123535156 +HON,2009-08-18,33.387001037597656 +HON,2009-08-19,33.39653396606445 +HON,2009-08-20,33.69207763671875 +HON,2009-08-21,34.626380920410156 +HON,2009-08-24,35.532081604003906 +HON,2009-08-25,35.770423889160156 +HON,2009-08-26,35.389076232910156 +HON,2009-08-27,35.646488189697266 +HON,2009-08-28,35.49394607543945 +HON,2009-08-31,35.04586410522461 +HON,2009-09-01,34.245033264160156 +HON,2009-09-02,34.102027893066406 +HON,2009-09-03,34.56917953491211 +HON,2009-09-04,35.41767883300781 +HON,2009-09-08,36.056434631347656 +HON,2009-09-09,36.66659164428711 +HON,2009-09-10,37.581825256347656 +HON,2009-09-11,37.11467742919922 +HON,2009-09-14,38.106178283691406 +HON,2009-09-15,37.934574127197266 +HON,2009-09-16,38.201515197753906 +HON,2009-09-17,38.23011779785156 +HON,2009-09-18,38.296852111816406 +HON,2009-09-21,37.486488342285156 +HON,2009-09-22,37.86783981323242 +HON,2009-09-23,37.41975402832031 +HON,2009-09-24,36.8763313293457 +HON,2009-09-25,36.04690170288086 +HON,2009-09-28,35.598819732666016 +HON,2009-09-29,35.51301574707031 +HON,2009-09-30,35.41767883300781 +HON,2009-10-01,34.70265197753906 +HON,2009-10-02,33.93995666503906 +HON,2009-10-05,34.531044006347656 +HON,2009-10-06,34.89332580566406 +HON,2009-10-07,34.61684799194336 +HON,2009-10-08,35.12213134765625 +HON,2009-10-09,35.436744689941406 +HON,2009-10-12,35.51301574707031 +HON,2009-10-13,35.103065490722656 +HON,2009-10-14,35.675086975097656 +HON,2009-10-15,35.99923324584961 +HON,2009-10-16,36.027835845947266 +HON,2009-10-19,36.628456115722656 +HON,2009-10-20,36.03736877441406 +HON,2009-10-21,35.23653793334961 +HON,2009-10-22,36.73332977294922 +HON,2009-10-23,36.47591781616211 +HON,2009-10-26,35.961097717285156 +HON,2009-10-27,35.75135803222656 +HON,2009-10-28,34.89332580566406 +HON,2009-10-29,35.46534729003906 +HON,2009-10-30,34.2164306640625 +HON,2009-11-02,34.50244140625 +HON,2009-11-03,34.36897277832031 +HON,2009-11-04,34.70265197753906 +HON,2009-11-05,35.837158203125 +HON,2009-11-06,35.94203186035156 +HON,2009-11-09,36.647525787353516 +HON,2009-11-10,36.80006408691406 +HON,2009-11-11,36.92400360107422 +HON,2009-11-12,36.771461486816406 +HON,2009-11-13,37.41975402832031 +HON,2009-11-16,38.00130844116211 +HON,2009-11-17,37.76296615600586 +HON,2009-11-18,37.391151428222656 +HON,2009-11-19,36.46638488769531 +HON,2009-11-20,36.266178131103516 +HON,2009-11-23,36.8763313293457 +HON,2009-11-24,36.962135314941406 +HON,2009-11-25,37.28628158569336 +HON,2009-11-27,36.6856575012207 +HON,2009-11-30,36.676124572753906 +HON,2009-12-01,37.534156799316406 +HON,2009-12-02,37.915504455566406 +HON,2009-12-03,37.75343322753906 +HON,2009-12-04,38.268253326416016 +HON,2009-12-07,38.90700912475586 +HON,2009-12-08,38.363590240478516 +HON,2009-12-09,38.38265609741211 +HON,2009-12-10,38.43032455444336 +HON,2009-12-11,38.964210510253906 +HON,2009-12-14,39.38369369506836 +HON,2009-12-15,39.32649230957031 +HON,2009-12-16,38.48752975463867 +HON,2009-12-17,37.696231842041016 +HON,2009-12-18,37.32441711425781 +HON,2009-12-21,37.724830627441406 +HON,2009-12-22,37.75343322753906 +HON,2009-12-23,38.06804656982422 +HON,2009-12-24,38.02037811279297 +HON,2009-12-28,37.95363998413086 +HON,2009-12-29,38.02037811279297 +HON,2009-12-30,37.95363998413086 +HON,2009-12-31,37.37208557128906 +HON,2010-01-04,38.46846008300781 +HON,2010-01-05,38.54473114013672 +HON,2010-01-06,38.54473114013672 +HON,2010-01-07,39.28835678100586 +HON,2010-01-08,40.15592575073242 +HON,2010-01-11,40.66120910644531 +HON,2010-01-12,40.20359420776367 +HON,2010-01-13,40.34659957885742 +HON,2010-01-14,40.58494186401367 +HON,2010-01-15,40.64214324951172 +HON,2010-01-19,40.85188293457031 +HON,2010-01-20,40.38473129272461 +HON,2010-01-21,38.83074188232422 +HON,2010-01-22,38.02037811279297 +HON,2010-01-25,38.344520568847656 +HON,2010-01-26,38.106178283691406 +HON,2010-01-27,38.38265609741211 +HON,2010-01-28,37.963172912597656 +HON,2010-01-29,36.838199615478516 +HON,2010-02-01,37.534156799316406 +HON,2010-02-02,37.677162170410156 +HON,2010-02-03,37.38161849975586 +HON,2010-02-04,35.97063064575195 +HON,2010-02-05,35.722755432128906 +HON,2010-02-08,35.150733947753906 +HON,2010-02-09,36.056434631347656 +HON,2010-02-10,35.961097717285156 +HON,2010-02-11,36.44731521606445 +HON,2010-02-12,36.09457015991211 +HON,2010-02-16,37.105140686035156 +HON,2010-02-17,37.267215728759766 +HON,2010-02-18,37.99177551269531 +HON,2010-02-19,38.344520568847656 +HON,2010-02-22,38.27778625488281 +HON,2010-02-23,38.06804656982422 +HON,2010-02-24,38.68773651123047 +HON,2010-02-25,38.315921783447266 +HON,2010-02-26,38.28731918334961 +HON,2010-03-01,38.67820358276367 +HON,2010-03-02,38.78307342529297 +HON,2010-03-03,39.01188278198242 +HON,2010-03-04,39.25975799560547 +HON,2010-03-05,39.95571517944336 +HON,2010-03-08,39.555301666259766 +HON,2010-03-09,40.29893112182617 +HON,2010-03-10,40.365665435791016 +HON,2010-03-11,40.63261032104492 +HON,2010-03-12,40.92815399169922 +HON,2010-03-15,40.96628952026367 +HON,2010-03-16,41.02349090576172 +HON,2010-03-17,40.90908432006836 +HON,2010-03-18,41.40483856201172 +HON,2010-03-19,41.77665328979492 +HON,2010-03-22,41.52877426147461 +HON,2010-03-23,42.129398345947266 +HON,2010-03-24,42.40587615966797 +HON,2010-03-25,42.272403717041016 +HON,2010-03-26,42.52028274536133 +HON,2010-03-29,42.77769088745117 +HON,2010-03-30,42.85395812988281 +HON,2010-03-31,43.15903854370117 +HON,2010-04-01,42.93022918701172 +HON,2010-04-05,43.33064651489258 +HON,2010-04-06,43.340179443359375 +HON,2010-04-07,43.13997268676758 +HON,2010-04-08,43.368778228759766 +HON,2010-04-09,43.63572311401367 +HON,2010-04-12,43.845462799072266 +HON,2010-04-13,43.530853271484375 +HON,2010-04-14,44.16960906982422 +HON,2010-04-15,44.30308151245117 +HON,2010-04-16,43.68339157104492 +HON,2010-04-19,43.61665725708008 +HON,2010-04-20,44.21727752685547 +HON,2010-04-21,44.512821197509766 +HON,2010-04-22,45.22785186767578 +HON,2010-04-23,45.49479293823242 +HON,2010-04-26,46.01914596557617 +HON,2010-04-27,44.751163482666016 +HON,2010-04-28,44.85603713989258 +HON,2010-04-29,46.25748825073242 +HON,2010-04-30,45.25645065307617 +HON,2010-05-03,46.247955322265625 +HON,2010-05-04,44.674896240234375 +HON,2010-05-05,43.74059295654297 +HON,2010-05-06,42.23426818847656 +HON,2010-05-07,41.49064254760742 +HON,2010-05-10,43.92173385620117 +HON,2010-05-11,43.71199417114258 +HON,2010-05-12,44.68442916870117 +HON,2010-05-13,44.036136627197266 +HON,2010-05-14,43.35924530029297 +HON,2010-05-17,43.321109771728516 +HON,2010-05-18,42.63468551635742 +HON,2010-05-19,41.814788818359375 +HON,2010-05-20,39.841312408447266 +HON,2010-05-21,40.10825729370117 +HON,2010-05-24,39.888980865478516 +HON,2010-05-25,39.841312408447266 +HON,2010-05-26,40.146392822265625 +HON,2010-05-27,41.39530563354492 +HON,2010-05-28,40.77561569213867 +HON,2010-06-01,39.94618225097656 +HON,2010-06-02,40.92815399169922 +HON,2010-06-03,41.242767333984375 +HON,2010-06-04,39.154884338378906 +HON,2010-06-07,38.13478088378906 +HON,2010-06-08,38.54473114013672 +HON,2010-06-09,38.14431381225586 +HON,2010-06-10,39.33602523803711 +HON,2010-06-11,39.39323043823242 +HON,2010-06-14,39.59343719482422 +HON,2010-06-15,41.033023834228516 +HON,2010-06-16,40.75654602050781 +HON,2010-06-17,40.66120910644531 +HON,2010-06-18,40.91862106323242 +HON,2010-06-21,40.92815399169922 +HON,2010-06-22,40.23219299316406 +HON,2010-06-23,39.888980865478516 +HON,2010-06-24,39.08815002441406 +HON,2010-06-25,39.66017150878906 +HON,2010-06-28,39.27882385253906 +HON,2010-06-29,37.49602127075195 +HON,2010-06-30,37.21001434326172 +HON,2010-07-01,36.75239562988281 +HON,2010-07-02,36.73332977294922 +HON,2010-07-06,36.90493392944336 +HON,2010-07-07,38.315921783447266 +HON,2010-07-08,38.83074188232422 +HON,2010-07-09,39.345558166503906 +HON,2010-07-12,38.91654586791992 +HON,2010-07-13,39.89851379394531 +HON,2010-07-14,39.745975494384766 +HON,2010-07-15,39.841312408447266 +HON,2010-07-16,38.315921783447266 +HON,2010-07-19,38.46846008300781 +HON,2010-07-20,39.27882385253906 +HON,2010-07-21,39.21208953857422 +HON,2010-07-22,40.670745849609375 +HON,2010-07-23,41.47157287597656 +HON,2010-07-26,41.843387603759766 +HON,2010-07-27,41.40483856201172 +HON,2010-07-28,41.223697662353516 +HON,2010-07-29,40.72794723510742 +HON,2010-07-30,40.861419677734375 +HON,2010-08-02,41.69084930419922 +HON,2010-08-03,41.128360748291016 +HON,2010-08-04,41.92919158935547 +HON,2010-08-05,42.06266403198242 +HON,2010-08-06,41.72898483276367 +HON,2010-08-09,41.843387603759766 +HON,2010-08-10,41.39530563354492 +HON,2010-08-11,39.86037826538086 +HON,2010-08-12,39.364627838134766 +HON,2010-08-13,39.39323043823242 +HON,2010-08-16,39.25975799560547 +HON,2010-08-17,40.413333892822266 +HON,2010-08-18,40.19405746459961 +HON,2010-08-19,38.86887741088867 +HON,2010-08-20,38.744937896728516 +HON,2010-08-23,38.28731918334961 +HON,2010-08-24,37.505558013916016 +HON,2010-08-25,37.009803771972656 +HON,2010-08-26,36.89540100097656 +HON,2010-08-27,37.80110168457031 +HON,2010-08-30,37.04793930053711 +HON,2010-08-31,37.23861312866211 +HON,2010-09-01,38.97374725341797 +HON,2010-09-02,40.05105209350586 +HON,2010-09-03,40.82328414916992 +HON,2010-09-07,39.97478485107422 +HON,2010-09-08,40.222660064697266 +HON,2010-09-09,40.01292037963867 +HON,2010-09-10,40.81374740600586 +HON,2010-09-13,41.28089904785156 +HON,2010-09-14,41.509708404541016 +HON,2010-09-15,41.53831100463867 +HON,2010-09-16,41.69084930419922 +HON,2010-09-17,41.77665328979492 +HON,2010-09-20,42.243804931640625 +HON,2010-09-21,42.243804931640625 +HON,2010-09-22,41.64318084716797 +HON,2010-09-23,41.21416473388672 +HON,2010-09-24,42.386810302734375 +HON,2010-09-27,41.795719146728516 +HON,2010-09-28,42.129398345947266 +HON,2010-09-29,41.986392974853516 +HON,2010-09-30,41.891056060791016 +HON,2010-10-01,42.09126663208008 +HON,2010-10-04,41.576446533203125 +HON,2010-10-05,42.911163330078125 +HON,2010-10-06,43.58805465698242 +HON,2010-10-07,43.35924530029297 +HON,2010-10-08,43.61665725708008 +HON,2010-10-11,43.483184814453125 +HON,2010-10-12,43.42598342895508 +HON,2010-10-13,44.245880126953125 +HON,2010-10-14,44.01707077026367 +HON,2010-10-15,44.322147369384766 +HON,2010-10-18,44.80836868286133 +HON,2010-10-19,44.007537841796875 +HON,2010-10-20,44.245880126953125 +HON,2010-10-21,44.49375534057617 +HON,2010-10-22,45.056243896484375 +HON,2010-10-25,45.31365203857422 +HON,2010-10-26,45.07530975341797 +HON,2010-10-27,44.89417266845703 +HON,2010-10-28,44.90370559692383 +HON,2010-10-29,44.913238525390625 +HON,2010-11-01,44.61769485473633 +HON,2010-11-02,45.037174224853516 +HON,2010-11-03,45.22785186767578 +HON,2010-11-04,46.724639892578125 +HON,2010-11-05,46.982051849365234 +HON,2010-11-08,46.819976806640625 +HON,2010-11-09,46.73417282104492 +HON,2010-11-10,46.553035736083984 +HON,2010-11-11,46.057281494140625 +HON,2010-11-12,45.30411911010742 +HON,2010-11-15,45.37085723876953 +HON,2010-11-16,46.18122100830078 +HON,2010-11-17,46.54349899291992 +HON,2010-11-18,47.42060089111328 +HON,2010-11-19,47.458736419677734 +HON,2010-11-22,47.33479690551758 +HON,2010-11-23,47.28712844848633 +HON,2010-11-24,48.059356689453125 +HON,2010-11-26,47.792415618896484 +HON,2010-11-29,47.601741790771484 +HON,2010-11-30,47.391998291015625 +HON,2010-12-01,48.507442474365234 +HON,2010-12-02,48.80298614501953 +HON,2010-12-03,49.05086135864258 +HON,2010-12-06,48.78392028808594 +HON,2010-12-07,49.031795501708984 +HON,2010-12-08,48.97459030151367 +HON,2010-12-09,48.94599151611328 +HON,2010-12-10,49.556148529052734 +HON,2010-12-13,49.57521438598633 +HON,2010-12-14,50.080501556396484 +HON,2010-12-15,49.13666534423828 +HON,2010-12-16,50.919464111328125 +HON,2010-12-17,50.51905059814453 +HON,2010-12-20,50.44278335571289 +HON,2010-12-21,51.033870697021484 +HON,2010-12-22,51.21501159667969 +HON,2010-12-23,50.938533782958984 +HON,2010-12-27,50.90039825439453 +HON,2010-12-28,51.01480484008789 +HON,2010-12-29,50.81459426879883 +HON,2010-12-30,50.49045181274414 +HON,2010-12-31,50.68112564086914 +HON,2011-01-03,51.68216323852539 +HON,2011-01-04,50.986202239990234 +HON,2011-01-05,51.83470153808594 +HON,2011-01-06,51.82516860961914 +HON,2011-01-07,51.76796340942383 +HON,2011-01-10,51.38661575317383 +HON,2011-01-11,51.48195266723633 +HON,2011-01-12,52.16838073730469 +HON,2011-01-13,52.04444122314453 +HON,2011-01-14,52.45439147949219 +HON,2011-01-18,52.20651626586914 +HON,2011-01-19,51.80609893798828 +HON,2011-01-20,52.034908294677734 +HON,2011-01-21,51.94910430908203 +HON,2011-01-24,52.78807067871094 +HON,2011-01-25,52.797603607177734 +HON,2011-01-26,53.16941833496094 +HON,2011-01-27,53.31242370605469 +HON,2011-01-28,52.74040222167969 +HON,2011-01-31,53.39822769165039 +HON,2011-02-01,54.28486251831055 +HON,2011-02-02,54.73294448852539 +HON,2011-02-03,54.50413513183594 +HON,2011-02-04,54.45646667480469 +HON,2011-02-07,54.465999603271484 +HON,2011-02-08,54.7138786315918 +HON,2011-02-09,54.66621017456055 +HON,2011-02-10,54.79014587402344 +HON,2011-02-11,55.276363372802734 +HON,2011-02-14,54.914085388183594 +HON,2011-02-15,54.69480895996094 +HON,2011-02-16,54.532737731933594 +HON,2011-02-17,54.68527603149414 +HON,2011-02-18,55.2859001159668 +HON,2011-02-22,53.607967376708984 +HON,2011-02-23,53.04547882080078 +HON,2011-02-24,53.846309661865234 +HON,2011-02-25,54.609004974365234 +HON,2011-02-28,55.20962905883789 +HON,2011-03-01,53.817710876464844 +HON,2011-03-02,52.959678649902344 +HON,2011-03-03,54.6185417175293 +HON,2011-03-04,53.87491226196289 +HON,2011-03-07,53.5698356628418 +HON,2011-03-08,54.628074645996094 +HON,2011-03-09,54.06558609008789 +HON,2011-03-10,53.18848419189453 +HON,2011-03-11,53.64610290527344 +HON,2011-03-14,53.39822769165039 +HON,2011-03-15,52.95014190673828 +HON,2011-03-16,51.796566009521484 +HON,2011-03-17,52.63553237915039 +HON,2011-03-18,53.25522232055664 +HON,2011-03-21,54.38019943237305 +HON,2011-03-22,53.90351486206055 +HON,2011-03-23,54.437400817871094 +HON,2011-03-24,55.03802490234375 +HON,2011-03-25,54.7138786315918 +HON,2011-03-28,55.60050964355469 +HON,2011-03-29,56.820823669433594 +HON,2011-03-30,56.8112907409668 +HON,2011-03-31,56.92569351196289 +HON,2011-04-01,56.49667739868164 +HON,2011-04-04,56.46807861328125 +HON,2011-04-05,56.296470642089844 +HON,2011-04-06,56.105796813964844 +HON,2011-04-07,55.7625846862793 +HON,2011-04-08,55.581443786621094 +HON,2011-04-11,55.54330825805664 +HON,2011-04-12,54.847347259521484 +HON,2011-04-13,54.63760757446289 +HON,2011-04-14,54.818748474121094 +HON,2011-04-15,55.057090759277344 +HON,2011-04-18,54.44693374633789 +HON,2011-04-19,54.78061294555664 +HON,2011-04-20,56.00092697143555 +HON,2011-04-21,57.88859939575195 +HON,2011-04-25,57.50725173950195 +HON,2011-04-26,59.108909606933594 +HON,2011-04-27,58.59408950805664 +HON,2011-04-28,58.16507339477539 +HON,2011-04-29,58.37481689453125 +HON,2011-05-02,58.67036056518555 +HON,2011-05-03,58.918235778808594 +HON,2011-05-04,57.50725173950195 +HON,2011-05-05,57.345176696777344 +HON,2011-05-06,58.107872009277344 +HON,2011-05-09,58.74663162231445 +HON,2011-05-10,58.88010025024414 +HON,2011-05-11,58.4224853515625 +HON,2011-05-12,58.02206802368164 +HON,2011-05-13,57.68838882446289 +HON,2011-05-16,57.31657409667969 +HON,2011-05-17,56.229736328125 +HON,2011-05-18,56.773155212402344 +HON,2011-05-19,56.7159538269043 +HON,2011-05-20,56.2392692565918 +HON,2011-05-23,55.7530517578125 +HON,2011-05-24,55.533775329589844 +HON,2011-05-25,56.12486267089844 +HON,2011-05-26,55.772117614746094 +HON,2011-05-27,56.4299430847168 +HON,2011-05-31,56.773155212402344 +HON,2011-06-01,54.847347259521484 +HON,2011-06-02,55.247764587402344 +HON,2011-06-03,54.580406188964844 +HON,2011-06-06,54.771080017089844 +HON,2011-06-07,54.199058532714844 +HON,2011-06-08,53.45542907714844 +HON,2011-06-09,53.82724380493164 +HON,2011-06-10,52.940608978271484 +HON,2011-06-13,53.11221694946289 +HON,2011-06-14,54.5232048034668 +HON,2011-06-15,53.436363220214844 +HON,2011-06-16,53.722373962402344 +HON,2011-06-17,53.245689392089844 +HON,2011-06-20,53.798641204833984 +HON,2011-06-21,55.11429214477539 +HON,2011-06-22,54.35159683227539 +HON,2011-06-23,53.865379333496094 +HON,2011-06-24,53.722373962402344 +HON,2011-06-27,54.14185333251953 +HON,2011-06-28,55.65771484375 +HON,2011-06-29,55.88652038574219 +HON,2011-06-30,56.8112907409668 +HON,2011-07-01,57.3833122253418 +HON,2011-07-05,56.68735122680664 +HON,2011-07-06,56.9066276550293 +HON,2011-07-07,57.62165451049805 +HON,2011-07-08,56.76362228393555 +HON,2011-07-11,55.59097671508789 +HON,2011-07-12,54.609004974365234 +HON,2011-07-13,54.9045524597168 +HON,2011-07-14,54.35159683227539 +HON,2011-07-15,54.580406188964844 +HON,2011-07-18,53.93211364746094 +HON,2011-07-19,54.752010345458984 +HON,2011-07-20,54.66621017456055 +HON,2011-07-21,55.49563980102539 +HON,2011-07-22,53.770042419433594 +HON,2011-07-25,53.674705505371094 +HON,2011-07-26,52.75946807861328 +HON,2011-07-27,50.96713638305664 +HON,2011-07-28,50.52858352661133 +HON,2011-07-29,50.62392044067383 +HON,2011-08-01,50.58578872680664 +HON,2011-08-02,48.81251907348633 +HON,2011-08-03,49.18433380126953 +HON,2011-08-04,46.41956329345703 +HON,2011-08-05,45.74266815185547 +HON,2011-08-08,42.224735260009766 +HON,2011-08-09,44.579559326171875 +HON,2011-08-10,41.20463180541992 +HON,2011-08-11,42.54888153076172 +HON,2011-08-12,44.69396209716797 +HON,2011-08-15,45.02764129638672 +HON,2011-08-16,43.88359832763672 +HON,2011-08-17,43.845462799072266 +HON,2011-08-18,40.766082763671875 +HON,2011-08-19,40.222660064697266 +HON,2011-08-22,39.984317779541016 +HON,2011-08-23,42.100799560546875 +HON,2011-08-24,42.73002243041992 +HON,2011-08-25,42.64421844482422 +HON,2011-08-26,43.35924530029297 +HON,2011-08-29,44.80836868286133 +HON,2011-08-30,45.08484649658203 +HON,2011-08-31,45.580596923828125 +HON,2011-09-01,44.69396209716797 +HON,2011-09-02,43.33064651489258 +HON,2011-09-06,42.94929885864258 +HON,2011-09-07,44.83696746826172 +HON,2011-09-08,43.78826141357422 +HON,2011-09-09,42.63468551635742 +HON,2011-09-12,42.081729888916016 +HON,2011-09-13,42.49168014526367 +HON,2011-09-14,43.292510986328125 +HON,2011-09-15,44.46515655517578 +HON,2011-09-16,44.93230438232422 +HON,2011-09-19,45.11344528198242 +HON,2011-09-20,44.57002639770508 +HON,2011-09-21,42.77769088745117 +HON,2011-09-22,40.01292037963867 +HON,2011-09-23,40.45146942138672 +HON,2011-09-26,41.75758361816406 +HON,2011-09-27,43.035099029541016 +HON,2011-09-28,42.20566940307617 +HON,2011-09-29,42.90163040161133 +HON,2011-09-30,41.862457275390625 +HON,2011-10-03,40.34659957885742 +HON,2011-10-04,41.62411117553711 +HON,2011-10-05,42.30100631713867 +HON,2011-10-06,42.958831787109375 +HON,2011-10-07,43.368778228759766 +HON,2011-10-10,44.960906982421875 +HON,2011-10-11,45.16111373901367 +HON,2011-10-12,46.22888946533203 +HON,2011-10-13,45.65686798095703 +HON,2011-10-14,47.14412307739258 +HON,2011-10-17,45.47572708129883 +HON,2011-10-18,47.029720306396484 +HON,2011-10-19,46.54349899291992 +HON,2011-10-20,46.200286865234375 +HON,2011-10-21,48.888790130615234 +HON,2011-10-24,49.35594177246094 +HON,2011-10-25,48.345367431640625 +HON,2011-10-26,49.00319290161133 +HON,2011-10-27,51.54869079589844 +HON,2011-10-28,51.367549896240234 +HON,2011-10-31,49.95656204223633 +HON,2011-11-01,48.81251907348633 +HON,2011-11-02,50.00423049926758 +HON,2011-11-03,51.42475128173828 +HON,2011-11-04,51.43428421020508 +HON,2011-11-07,51.44382095336914 +HON,2011-11-08,52.101646423339844 +HON,2011-11-09,50.366512298583984 +HON,2011-11-10,51.06247329711914 +HON,2011-11-11,52.23511505126953 +HON,2011-11-14,52.15884780883789 +HON,2011-11-15,52.225582122802734 +HON,2011-11-16,50.80506134033203 +HON,2011-11-17,50.14723587036133 +HON,2011-11-18,50.29024124145508 +HON,2011-11-21,48.90785598754883 +HON,2011-11-22,48.583709716796875 +HON,2011-11-23,46.89624786376953 +HON,2011-11-25,46.84857940673828 +HON,2011-11-28,49.251068115234375 +HON,2011-11-29,49.155731201171875 +HON,2011-11-30,51.624961853027344 +HON,2011-12-01,51.64402770996094 +HON,2011-12-02,51.605892181396484 +HON,2011-12-05,52.149314880371094 +HON,2011-12-06,52.05397415161133 +HON,2011-12-07,51.42475128173828 +HON,2011-12-08,50.40464782714844 +HON,2011-12-09,51.48195266723633 +HON,2011-12-12,50.42371368408203 +HON,2011-12-13,49.87076187133789 +HON,2011-12-14,49.14619827270508 +HON,2011-12-15,49.96609878540039 +HON,2011-12-16,50.62392044067383 +HON,2011-12-19,49.85169219970703 +HON,2011-12-20,51.82516860961914 +HON,2011-12-21,51.66309356689453 +HON,2011-12-22,52.09210968017578 +HON,2011-12-23,52.416255950927734 +HON,2011-12-27,52.38765335083008 +HON,2011-12-28,51.462886810302734 +HON,2011-12-29,52.23511505126953 +HON,2011-12-30,51.815635681152344 +HON,2012-01-03,52.988277435302734 +HON,2012-01-04,52.940608978271484 +HON,2012-01-05,52.99781036376953 +HON,2012-01-06,52.606929779052734 +HON,2012-01-09,53.04547882080078 +HON,2012-01-10,53.941646575927734 +HON,2012-01-11,53.82724380493164 +HON,2012-01-12,54.5232048034668 +HON,2012-01-13,54.056053161621094 +HON,2012-01-17,54.49460220336914 +HON,2012-01-18,55.4765739440918 +HON,2012-01-19,55.772117614746094 +HON,2012-01-20,54.704341888427734 +HON,2012-01-23,54.93315124511719 +HON,2012-01-24,54.942684173583984 +HON,2012-01-25,55.40030288696289 +HON,2012-01-26,55.13336181640625 +HON,2012-01-27,55.55284118652344 +HON,2012-01-30,55.467037200927734 +HON,2012-01-31,55.33356857299805 +HON,2012-02-01,56.19160079956055 +HON,2012-02-02,56.27740478515625 +HON,2012-02-03,57.90766525268555 +HON,2012-02-06,57.49771499633789 +HON,2012-02-07,57.35470962524414 +HON,2012-02-08,57.07823181152344 +HON,2012-02-09,57.0973014831543 +HON,2012-02-10,56.56341552734375 +HON,2012-02-13,57.33564376831055 +HON,2012-02-14,57.04963302612305 +HON,2012-02-15,56.248802185058594 +HON,2012-02-16,56.69688415527344 +HON,2012-02-17,57.297508239746094 +HON,2012-02-21,57.0973014831543 +HON,2012-02-22,56.73501968383789 +HON,2012-02-23,56.248802185058594 +HON,2012-02-24,56.50621032714844 +HON,2012-02-27,56.916160583496094 +HON,2012-02-28,56.963829040527344 +HON,2012-02-29,56.7922248840332 +HON,2012-03-01,57.31657409667969 +HON,2012-03-02,56.963829040527344 +HON,2012-03-05,56.344139099121094 +HON,2012-03-06,55.07615661621094 +HON,2012-03-07,55.04755783081055 +HON,2012-03-08,56.7159538269043 +HON,2012-03-09,56.992431640625 +HON,2012-03-12,56.49667739868164 +HON,2012-03-13,57.55491638183594 +HON,2012-03-14,57.69792556762695 +HON,2012-03-15,58.012535095214844 +HON,2012-03-16,57.55491638183594 +HON,2012-03-19,57.64072036743164 +HON,2012-03-20,56.7064208984375 +HON,2012-03-21,56.69688415527344 +HON,2012-03-22,56.963829040527344 +HON,2012-03-23,57.35470962524414 +HON,2012-03-26,58.899169921875 +HON,2012-03-27,58.441551208496094 +HON,2012-03-28,57.917198181152344 +HON,2012-03-29,57.869529724121094 +HON,2012-03-30,58.203208923339844 +HON,2012-04-02,58.26994323730469 +HON,2012-04-03,57.80279541015625 +HON,2012-04-04,57.345176696777344 +HON,2012-04-05,56.7159538269043 +HON,2012-04-09,55.1905632019043 +HON,2012-04-10,53.941646575927734 +HON,2012-04-11,54.418331146240234 +HON,2012-04-12,56.0485954284668 +HON,2012-04-13,55.36216735839844 +HON,2012-04-16,55.295433044433594 +HON,2012-04-17,56.18206787109375 +HON,2012-04-18,55.991390228271484 +HON,2012-04-19,55.295433044433594 +HON,2012-04-20,56.6206169128418 +HON,2012-04-23,56.439476013183594 +HON,2012-04-24,57.13543701171875 +HON,2012-04-25,57.6597900390625 +HON,2012-04-26,58.155540466308594 +HON,2012-04-27,58.4320182800293 +HON,2012-04-30,57.83139419555664 +HON,2012-05-01,58.08880615234375 +HON,2012-05-02,57.81232833862305 +HON,2012-05-03,57.65025329589844 +HON,2012-05-04,56.54434585571289 +HON,2012-05-07,56.74455261230469 +HON,2012-05-08,56.60154724121094 +HON,2012-05-09,55.64817810058594 +HON,2012-05-10,55.83885192871094 +HON,2012-05-11,55.819786071777344 +HON,2012-05-14,55.438438415527344 +HON,2012-05-15,54.799678802490234 +HON,2012-05-16,54.47553634643555 +HON,2012-05-17,52.892940521240234 +HON,2012-05-18,52.654598236083984 +HON,2012-05-21,54.370662689208984 +HON,2012-05-22,54.609004974365234 +HON,2012-05-23,54.93315124511719 +HON,2012-05-24,54.59947204589844 +HON,2012-05-25,54.103721618652344 +HON,2012-05-29,54.532737731933594 +HON,2012-05-30,53.579368591308594 +HON,2012-05-31,53.06454849243164 +HON,2012-06-01,51.42475128173828 +HON,2012-06-04,50.71925735473633 +HON,2012-06-05,50.80506134033203 +HON,2012-06-06,52.11117935180664 +HON,2012-06-07,52.78807067871094 +HON,2012-06-08,53.3791618347168 +HON,2012-06-11,52.559261322021484 +HON,2012-06-12,53.436363220214844 +HON,2012-06-13,52.54972839355469 +HON,2012-06-14,52.64506530761719 +HON,2012-06-15,53.42682647705078 +HON,2012-06-18,53.274288177490234 +HON,2012-06-19,53.941646575927734 +HON,2012-06-20,53.90351486206055 +HON,2012-06-21,52.845272064208984 +HON,2012-06-22,52.92154312133789 +HON,2012-06-25,51.21501159667969 +HON,2012-06-26,50.77646255493164 +HON,2012-06-27,51.48195266723633 +HON,2012-06-28,50.45231628417969 +HON,2012-06-29,53.23615264892578 +HON,2012-07-02,52.58786392211914 +HON,2012-07-03,52.99781036376953 +HON,2012-07-05,53.4744987487793 +HON,2012-07-06,52.33045196533203 +HON,2012-07-09,52.63553237915039 +HON,2012-07-10,51.20547866821289 +HON,2012-07-11,51.19594192504883 +HON,2012-07-12,51.100608825683594 +HON,2012-07-13,52.034908294677734 +HON,2012-07-16,51.939571380615234 +HON,2012-07-17,51.99677276611328 +HON,2012-07-18,55.467037200927734 +HON,2012-07-19,55.247764587402344 +HON,2012-07-20,55.04755783081055 +HON,2012-07-23,54.76154327392578 +HON,2012-07-24,54.036983489990234 +HON,2012-07-25,54.151390075683594 +HON,2012-07-26,55.04755783081055 +HON,2012-07-27,56.25833511352539 +HON,2012-07-30,55.6672477722168 +HON,2012-07-31,55.343101501464844 +HON,2012-08-01,55.295433044433594 +HON,2012-08-02,54.64714050292969 +HON,2012-08-03,56.16299819946289 +HON,2012-08-06,55.90559005737305 +HON,2012-08-07,55.83885192871094 +HON,2012-08-08,56.18206787109375 +HON,2012-08-09,56.22019958496094 +HON,2012-08-10,56.25833511352539 +HON,2012-08-13,55.97232437133789 +HON,2012-08-14,55.705379486083984 +HON,2012-08-15,55.74351501464844 +HON,2012-08-16,56.01999282836914 +HON,2012-08-17,56.725486755371094 +HON,2012-08-20,56.725486755371094 +HON,2012-08-21,56.35367202758789 +HON,2012-08-22,56.1343994140625 +HON,2012-08-23,55.7530517578125 +HON,2012-08-24,55.63864517211914 +HON,2012-08-27,55.6672477722168 +HON,2012-08-28,55.82931900024414 +HON,2012-08-29,55.991390228271484 +HON,2012-08-30,55.40030288696289 +HON,2012-08-31,55.724449157714844 +HON,2012-09-04,54.83781433105469 +HON,2012-09-05,54.69480895996094 +HON,2012-09-06,56.26786804199219 +HON,2012-09-07,57.106834411621094 +HON,2012-09-10,56.78268814086914 +HON,2012-09-11,57.0019645690918 +HON,2012-09-12,57.297508239746094 +HON,2012-09-13,58.26994323730469 +HON,2012-09-14,58.17460632324219 +HON,2012-09-17,58.84196853637695 +HON,2012-09-18,58.5273551940918 +HON,2012-09-19,58.4224853515625 +HON,2012-09-20,57.726524353027344 +HON,2012-09-21,57.69792556762695 +HON,2012-09-24,57.32611083984375 +HON,2012-09-25,56.54434585571289 +HON,2012-09-26,56.66828536987305 +HON,2012-09-27,57.43098068237305 +HON,2012-09-28,56.963829040527344 +HON,2012-10-01,57.964866638183594 +HON,2012-10-02,58.584556579589844 +HON,2012-10-03,58.11740493774414 +HON,2012-10-04,58.4129524230957 +HON,2012-10-05,58.56549072265625 +HON,2012-10-08,58.4224853515625 +HON,2012-10-09,57.8504638671875 +HON,2012-10-10,57.43098068237305 +HON,2012-10-11,57.4786491394043 +HON,2012-10-12,57.392845153808594 +HON,2012-10-15,58.012535095214844 +HON,2012-10-16,58.65129470825195 +HON,2012-10-17,59.0040397644043 +HON,2012-10-18,58.55595779418945 +HON,2012-10-19,59.5760612487793 +HON,2012-10-22,59.3758544921875 +HON,2012-10-23,58.679893493652344 +HON,2012-10-24,58.17460632324219 +HON,2012-10-25,58.56549072265625 +HON,2012-10-26,58.6226921081543 +HON,2012-10-31,58.38434982299805 +HON,2012-11-01,59.70953369140625 +HON,2012-11-02,59.51885986328125 +HON,2012-11-05,59.871604919433594 +HON,2012-11-06,60.56756591796875 +HON,2012-11-07,59.22331619262695 +HON,2012-11-08,58.441551208496094 +HON,2012-11-09,57.99346923828125 +HON,2012-11-12,58.57502365112305 +HON,2012-11-13,58.38434982299805 +HON,2012-11-14,57.16403579711914 +HON,2012-11-15,56.56341552734375 +HON,2012-11-16,56.391807556152344 +HON,2012-11-19,57.62165451049805 +HON,2012-11-20,57.78372573852539 +HON,2012-11-21,57.7646598815918 +HON,2012-11-23,58.40341567993164 +HON,2012-11-26,57.83139419555664 +HON,2012-11-27,57.79326248168945 +HON,2012-11-28,58.38434982299805 +HON,2012-11-29,58.47968673706055 +HON,2012-11-30,58.47015380859375 +HON,2012-12-03,57.7646598815918 +HON,2012-12-04,57.69792556762695 +HON,2012-12-05,58.6989631652832 +HON,2012-12-06,58.65129470825195 +HON,2012-12-07,59.0803108215332 +HON,2012-12-10,58.97543716430664 +HON,2012-12-11,58.775230407714844 +HON,2012-12-12,58.250877380371094 +HON,2012-12-13,58.86103439331055 +HON,2012-12-14,58.679893493652344 +HON,2012-12-17,59.4807243347168 +HON,2012-12-18,60.977516174316406 +HON,2012-12-19,60.7963752746582 +HON,2012-12-20,61.2921257019043 +HON,2012-12-21,61.215858459472656 +HON,2012-12-24,60.7010383605957 +HON,2012-12-26,60.834510803222656 +HON,2012-12-27,60.76777267456055 +HON,2012-12-28,59.98601150512695 +HON,2012-12-31,60.5103645324707 +HON,2013-01-02,61.73067855834961 +HON,2013-01-03,61.96902084350586 +HON,2013-01-04,63.23699951171875 +HON,2013-01-07,63.265602111816406 +HON,2013-01-08,62.67451477050781 +HON,2013-01-09,63.43720626831055 +HON,2013-01-10,63.32280349731445 +HON,2013-01-11,63.217933654785156 +HON,2013-01-14,63.646949768066406 +HON,2013-01-15,63.7613525390625 +HON,2013-01-16,63.61834716796875 +HON,2013-01-17,64.17130279541016 +HON,2013-01-18,64.64798736572266 +HON,2013-01-22,65.2104721069336 +HON,2013-01-23,65.08654022216797 +HON,2013-01-24,65.05793762207031 +HON,2013-01-25,65.14373779296875 +HON,2013-01-28,65.70623016357422 +HON,2013-01-29,65.86830139160156 +HON,2013-01-30,65.46788787841797 +HON,2013-01-31,65.05793762207031 +HON,2013-02-01,65.92550659179688 +HON,2013-02-04,65.3630142211914 +HON,2013-02-05,66.6214599609375 +HON,2013-02-06,66.65959930419922 +HON,2013-02-07,67.08861541748047 +HON,2013-02-08,67.24114990234375 +HON,2013-02-11,66.82167053222656 +HON,2013-02-12,67.13628387451172 +HON,2013-02-13,66.907470703125 +HON,2013-02-14,66.82167053222656 +HON,2013-02-15,66.84073638916016 +HON,2013-02-19,67.62249755859375 +HON,2013-02-20,67.06954956054688 +HON,2013-02-21,66.54519653320312 +HON,2013-02-22,66.63099670410156 +HON,2013-02-25,65.73483276367188 +HON,2013-02-26,65.89690399169922 +HON,2013-02-27,67.06954956054688 +HON,2013-02-28,66.83120727539062 +HON,2013-03-01,66.78353118896484 +HON,2013-03-04,66.44985961914062 +HON,2013-03-05,67.3841552734375 +HON,2013-03-06,67.94664764404297 +HON,2013-03-07,68.80467987060547 +HON,2013-03-08,70.26333618164062 +HON,2013-03-11,70.4158706665039 +HON,2013-03-12,70.15846252441406 +HON,2013-03-13,70.50167846679688 +HON,2013-03-14,70.36820220947266 +HON,2013-03-15,70.0345230102539 +HON,2013-03-18,70.44447326660156 +HON,2013-03-19,70.57794952392578 +HON,2013-03-20,71.21670532226562 +HON,2013-03-21,71.11183166503906 +HON,2013-03-22,71.68385314941406 +HON,2013-03-25,71.3692398071289 +HON,2013-03-26,71.96033477783203 +HON,2013-03-27,71.66478729248047 +HON,2013-03-28,71.83639526367188 +HON,2013-04-01,70.86396026611328 +HON,2013-04-02,70.74954986572266 +HON,2013-04-03,69.91058349609375 +HON,2013-04-04,70.31100463867188 +HON,2013-04-05,69.576904296875 +HON,2013-04-08,70.12033081054688 +HON,2013-04-09,70.11079406738281 +HON,2013-04-10,70.94022369384766 +HON,2013-04-11,71.21670532226562 +HON,2013-04-12,70.78768920898438 +HON,2013-04-15,68.83328247070312 +HON,2013-04-16,69.76758575439453 +HON,2013-04-17,68.53773498535156 +HON,2013-04-18,68.13732147216797 +HON,2013-04-19,70.720947265625 +HON,2013-04-22,71.11183166503906 +HON,2013-04-23,71.2739028930664 +HON,2013-04-24,71.34064483642578 +HON,2013-04-25,71.05463409423828 +HON,2013-04-26,70.45401000976562 +HON,2013-04-29,70.35867309570312 +HON,2013-04-30,70.11079406738281 +HON,2013-05-01,69.14789581298828 +HON,2013-05-02,70.52074432373047 +HON,2013-05-03,71.73152160644531 +HON,2013-05-06,72.53235626220703 +HON,2013-05-07,73.31411743164062 +HON,2013-05-08,73.86707305908203 +HON,2013-05-09,74.15308380126953 +HON,2013-05-10,74.11494445800781 +HON,2013-05-13,74.2293472290039 +HON,2013-05-14,75.46873474121094 +HON,2013-05-15,76.16468811035156 +HON,2013-05-16,75.05878448486328 +HON,2013-05-17,76.98458862304688 +HON,2013-05-20,76.77484893798828 +HON,2013-05-21,76.41256713867188 +HON,2013-05-22,75.87867736816406 +HON,2013-05-23,75.54499816894531 +HON,2013-05-24,75.59266662597656 +HON,2013-05-28,76.05028533935547 +HON,2013-05-29,75.12551879882812 +HON,2013-05-30,75.73567199707031 +HON,2013-05-31,74.80137634277344 +HON,2013-06-03,75.17318725585938 +HON,2013-06-04,74.11494445800781 +HON,2013-06-05,73.12344360351562 +HON,2013-06-06,74.0386734008789 +HON,2013-06-07,75.39246368408203 +HON,2013-06-10,75.01111602783203 +HON,2013-06-11,74.51536560058594 +HON,2013-06-12,73.71453094482422 +HON,2013-06-13,74.65836334228516 +HON,2013-06-14,74.53443145751953 +HON,2013-06-17,75.99308776855469 +HON,2013-06-18,77.07992553710938 +HON,2013-06-19,75.96448516845703 +HON,2013-06-20,74.04821014404297 +HON,2013-06-21,74.60116577148438 +HON,2013-06-24,73.07577514648438 +HON,2013-06-25,74.02914428710938 +HON,2013-06-26,76.03121948242188 +HON,2013-06-27,76.46023559570312 +HON,2013-06-28,75.64033508300781 +HON,2013-07-01,76.57463836669922 +HON,2013-07-02,74.24842071533203 +HON,2013-07-03,74.84904479980469 +HON,2013-07-05,76.32676696777344 +HON,2013-07-08,76.90831756591797 +HON,2013-07-09,77.5947494506836 +HON,2013-07-10,77.42314147949219 +HON,2013-07-11,78.71971893310547 +HON,2013-07-12,78.52904510498047 +HON,2013-07-15,78.46231079101562 +HON,2013-07-16,78.20490264892578 +HON,2013-07-17,78.59578704833984 +HON,2013-07-18,79.10106658935547 +HON,2013-07-19,79.67308807373047 +HON,2013-07-22,79.16780853271484 +HON,2013-07-23,79.38707733154297 +HON,2013-07-24,79.13920593261719 +HON,2013-07-25,78.98666381835938 +HON,2013-07-26,79.01526641845703 +HON,2013-07-29,78.90086364746094 +HON,2013-07-30,79.12966918945312 +HON,2013-07-31,79.11060333251953 +HON,2013-08-01,80.61692810058594 +HON,2013-08-02,80.73133087158203 +HON,2013-08-05,80.58832550048828 +HON,2013-08-06,80.23558044433594 +HON,2013-08-07,79.74935913085938 +HON,2013-08-08,79.61589050292969 +HON,2013-08-09,79.43474578857422 +HON,2013-08-12,79.53961944580078 +HON,2013-08-13,79.7874984741211 +HON,2013-08-14,79.46334838867188 +HON,2013-08-15,78.18583679199219 +HON,2013-08-16,78.13816833496094 +HON,2013-08-19,77.66148376464844 +HON,2013-08-20,77.90935516357422 +HON,2013-08-21,76.82251739501953 +HON,2013-08-22,77.00365447998047 +HON,2013-08-23,77.60427856445312 +HON,2013-08-26,77.27059936523438 +HON,2013-08-27,75.55453491210938 +HON,2013-08-28,75.74520874023438 +HON,2013-08-29,76.32676696777344 +HON,2013-08-30,75.85961151123047 +HON,2013-09-03,77.20386505126953 +HON,2013-09-04,77.18479919433594 +HON,2013-09-05,77.5947494506836 +HON,2013-09-06,77.85215759277344 +HON,2013-09-09,78.58625030517578 +HON,2013-09-10,80.20697784423828 +HON,2013-09-11,80.11164093017578 +HON,2013-09-12,79.87329864501953 +HON,2013-09-13,80.13070678710938 +HON,2013-09-16,81.13174438476562 +HON,2013-09-17,81.46542358398438 +HON,2013-09-18,82.60946655273438 +HON,2013-09-19,82.7429428100586 +HON,2013-09-20,81.49402618408203 +HON,2013-09-23,80.20697784423828 +HON,2013-09-24,80.32138061523438 +HON,2013-09-25,79.93050384521484 +HON,2013-09-26,80.13070678710938 +HON,2013-09-27,79.68262481689453 +HON,2013-09-30,79.16780853271484 +HON,2013-10-01,79.33940887451172 +HON,2013-10-02,78.97713470458984 +HON,2013-10-03,77.65194702148438 +HON,2013-10-04,78.40511322021484 +HON,2013-10-07,79.04386901855469 +HON,2013-10-08,78.00469207763672 +HON,2013-10-09,78.08096313476562 +HON,2013-10-10,81.1222152709961 +HON,2013-10-11,82.42832946777344 +HON,2013-10-14,81.97071075439453 +HON,2013-10-15,81.16988372802734 +HON,2013-10-16,81.75143432617188 +HON,2013-10-17,82.69527435302734 +HON,2013-10-18,80.63599395751953 +HON,2013-10-21,80.70272827148438 +HON,2013-10-22,82.14231872558594 +HON,2013-10-23,82.6476058959961 +HON,2013-10-24,83.21009063720703 +HON,2013-10-25,83.41983032226562 +HON,2013-10-28,83.25775909423828 +HON,2013-10-29,83.38169860839844 +HON,2013-10-30,82.67620849609375 +HON,2013-10-31,82.68573760986328 +HON,2013-11-01,82.85734558105469 +HON,2013-11-04,82.28532409667969 +HON,2013-11-05,82.31392669677734 +HON,2013-11-06,82.67620849609375 +HON,2013-11-07,81.47496032714844 +HON,2013-11-08,83.36263275146484 +HON,2013-11-11,83.34356689453125 +HON,2013-11-12,82.5522689819336 +HON,2013-11-13,83.42936706542969 +HON,2013-11-14,84.5352783203125 +HON,2013-11-15,84.48760986328125 +HON,2013-11-18,84.54480743408203 +HON,2013-11-19,83.76304626464844 +HON,2013-11-20,83.15289306640625 +HON,2013-11-21,83.83931732177734 +HON,2013-11-22,84.65921020507812 +HON,2013-11-25,84.4590072631836 +HON,2013-11-26,84.40180206298828 +HON,2013-11-27,84.7259521484375 +HON,2013-11-29,84.38273620605469 +HON,2013-12-02,84.02999114990234 +HON,2013-12-03,83.0098876953125 +HON,2013-12-04,82.78107452392578 +HON,2013-12-05,82.80967712402344 +HON,2013-12-06,84.20159912109375 +HON,2013-12-09,83.7725830078125 +HON,2013-12-10,83.74398040771484 +HON,2013-12-11,82.41879272460938 +HON,2013-12-12,82.2662582397461 +HON,2013-12-13,82.57133483886719 +HON,2013-12-16,83.2958984375 +HON,2013-12-17,82.44739532470703 +HON,2013-12-18,84.32553100585938 +HON,2013-12-19,84.50667572021484 +HON,2013-12-20,85.3742446899414 +HON,2013-12-23,85.53631591796875 +HON,2013-12-24,86.23226928710938 +HON,2013-12-26,86.85196685791016 +HON,2013-12-27,86.89009857177734 +HON,2013-12-30,86.75662994384766 +HON,2013-12-31,87.109375 +HON,2014-01-02,86.10833740234375 +HON,2014-01-03,86.29901123046875 +HON,2014-01-06,86.21320343017578 +HON,2014-01-07,86.56595611572266 +HON,2014-01-08,86.22274017333984 +HON,2014-01-09,86.2513427734375 +HON,2014-01-10,85.95579528808594 +HON,2014-01-13,84.7259521484375 +HON,2014-01-14,85.2217025756836 +HON,2014-01-15,85.71745300292969 +HON,2014-01-16,85.8509292602539 +HON,2014-01-17,85.7555923461914 +HON,2014-01-21,86.3657455444336 +HON,2014-01-22,86.8424301147461 +HON,2014-01-23,85.61257934570312 +HON,2014-01-24,84.3446044921875 +HON,2014-01-27,86.0797348022461 +HON,2014-01-28,86.23226928710938 +HON,2014-01-29,85.55538177490234 +HON,2014-01-30,87.42398834228516 +HON,2014-01-31,86.97589874267578 +HON,2014-02-03,84.61154174804688 +HON,2014-02-04,85.57444763183594 +HON,2014-02-05,85.4123764038086 +HON,2014-02-06,86.89009857177734 +HON,2014-02-07,88.81590270996094 +HON,2014-02-10,88.5203628540039 +HON,2014-02-11,89.76927185058594 +HON,2014-02-12,89.8932113647461 +HON,2014-02-13,90.12202453613281 +HON,2014-02-14,90.19828796386719 +HON,2014-02-18,89.9504165649414 +HON,2014-02-19,88.6156997680664 +HON,2014-02-20,89.19725036621094 +HON,2014-02-21,89.54999542236328 +HON,2014-02-24,89.38792419433594 +HON,2014-02-25,89.4927978515625 +HON,2014-02-26,89.48326110839844 +HON,2014-02-27,89.969482421875 +HON,2014-02-28,90.03621673583984 +HON,2014-03-03,89.2258529663086 +HON,2014-03-04,90.18875885009766 +HON,2014-03-05,90.24595642089844 +HON,2014-03-06,90.3317642211914 +HON,2014-03-07,90.98958587646484 +HON,2014-03-10,90.8084487915039 +HON,2014-03-11,89.72160339355469 +HON,2014-03-12,89.4737319946289 +HON,2014-03-13,88.5203628540039 +HON,2014-03-14,87.71952819824219 +HON,2014-03-17,89.04471588134766 +HON,2014-03-18,89.3783950805664 +HON,2014-03-19,88.5584945678711 +HON,2014-03-20,88.6156997680664 +HON,2014-03-21,88.6538314819336 +HON,2014-03-24,87.681396484375 +HON,2014-03-25,88.12947845458984 +HON,2014-03-26,86.60408782958984 +HON,2014-03-27,86.08927154541016 +HON,2014-03-28,86.6517562866211 +HON,2014-03-31,88.43455505371094 +HON,2014-04-01,88.91123962402344 +HON,2014-04-02,89.50233459472656 +HON,2014-04-03,89.88368225097656 +HON,2014-04-04,88.97798156738281 +HON,2014-04-07,87.61466217041016 +HON,2014-04-08,87.681396484375 +HON,2014-04-09,88.86357116699219 +HON,2014-04-10,87.08077239990234 +HON,2014-04-11,86.18460845947266 +HON,2014-04-14,86.68035888671875 +HON,2014-04-15,87.43351745605469 +HON,2014-04-16,88.94937896728516 +HON,2014-04-17,88.75870513916016 +HON,2014-04-21,88.83496856689453 +HON,2014-04-22,88.98751068115234 +HON,2014-04-23,89.64533233642578 +HON,2014-04-24,89.26399230957031 +HON,2014-04-25,88.3296890258789 +HON,2014-04-28,88.14854431152344 +HON,2014-04-29,88.1580810546875 +HON,2014-04-30,88.56803131103516 +HON,2014-05-01,87.93880462646484 +HON,2014-05-02,88.062744140625 +HON,2014-05-05,88.29154968261719 +HON,2014-05-06,87.30957794189453 +HON,2014-05-07,88.58709716796875 +HON,2014-05-08,88.62522888183594 +HON,2014-05-09,88.47269439697266 +HON,2014-05-12,89.9885482788086 +HON,2014-05-13,89.82647705078125 +HON,2014-05-14,88.41548919677734 +HON,2014-05-15,86.90916442871094 +HON,2014-05-16,86.94730377197266 +HON,2014-05-19,87.6051254272461 +HON,2014-05-20,86.14646911621094 +HON,2014-05-21,87.00450134277344 +HON,2014-05-22,87.1856460571289 +HON,2014-05-23,87.681396484375 +HON,2014-05-27,88.05320739746094 +HON,2014-05-28,88.19621276855469 +HON,2014-05-29,88.50128936767578 +HON,2014-05-30,88.8063735961914 +HON,2014-06-02,89.05424499511719 +HON,2014-06-03,88.91123962402344 +HON,2014-06-04,89.4737319946289 +HON,2014-06-05,90.5224380493164 +HON,2014-06-06,90.76078033447266 +HON,2014-06-09,91.34233093261719 +HON,2014-06-10,90.89424896240234 +HON,2014-06-11,90.48429870605469 +HON,2014-06-12,89.29258728027344 +HON,2014-06-13,89.3974609375 +HON,2014-06-16,89.42606353759766 +HON,2014-06-17,89.90274810791016 +HON,2014-06-18,89.7978744506836 +HON,2014-06-19,90.03621673583984 +HON,2014-06-20,90.39849853515625 +HON,2014-06-23,89.8741455078125 +HON,2014-06-24,88.68243408203125 +HON,2014-06-25,88.86357116699219 +HON,2014-06-26,88.72056579589844 +HON,2014-06-27,88.91123962402344 +HON,2014-06-30,88.6156997680664 +HON,2014-07-01,90.1792221069336 +HON,2014-07-02,89.88368225097656 +HON,2014-07-03,90.45570373535156 +HON,2014-07-07,89.97901916503906 +HON,2014-07-08,89.81694030761719 +HON,2014-07-09,90.13155364990234 +HON,2014-07-10,89.88368225097656 +HON,2014-07-11,90.47476959228516 +HON,2014-07-14,91.27559661865234 +HON,2014-07-15,91.48533630371094 +HON,2014-07-16,91.8952865600586 +HON,2014-07-17,90.732177734375 +HON,2014-07-18,92.30523681640625 +HON,2014-07-21,92.80098724365234 +HON,2014-07-22,92.6579818725586 +HON,2014-07-23,92.09549713134766 +HON,2014-07-24,91.53300476074219 +HON,2014-07-25,91.29466247558594 +HON,2014-07-28,90.732177734375 +HON,2014-07-29,89.40699768066406 +HON,2014-07-30,89.6834716796875 +HON,2014-07-31,87.54792022705078 +HON,2014-08-01,87.300048828125 +HON,2014-08-04,87.09983825683594 +HON,2014-08-05,86.98543548583984 +HON,2014-08-06,86.33714294433594 +HON,2014-08-07,86.71849060058594 +HON,2014-08-08,88.38688659667969 +HON,2014-08-11,88.81590270996094 +HON,2014-08-12,88.57756042480469 +HON,2014-08-13,89.8741455078125 +HON,2014-08-14,89.9885482788086 +HON,2014-08-15,89.83601379394531 +HON,2014-08-18,90.81797790527344 +HON,2014-08-19,90.30316162109375 +HON,2014-08-20,91.30419921875 +HON,2014-08-21,91.46627044677734 +HON,2014-08-22,91.10398864746094 +HON,2014-08-25,91.34233093261719 +HON,2014-08-26,91.05632019042969 +HON,2014-08-27,91.113525390625 +HON,2014-08-28,90.85611724853516 +HON,2014-08-29,90.78938293457031 +HON,2014-09-02,91.04679107666016 +HON,2014-09-03,91.00865173339844 +HON,2014-09-04,90.5605697631836 +HON,2014-09-05,91.15165710449219 +HON,2014-09-08,90.79891204833984 +HON,2014-09-09,90.05528259277344 +HON,2014-09-10,89.95994567871094 +HON,2014-09-11,90.32222747802734 +HON,2014-09-12,90.09342193603516 +HON,2014-09-15,90.2364273071289 +HON,2014-09-16,90.43663024902344 +HON,2014-09-17,91.08492279052734 +HON,2014-09-18,91.8952865600586 +HON,2014-09-19,92.00016021728516 +HON,2014-09-22,90.28409576416016 +HON,2014-09-23,89.0351791381836 +HON,2014-09-24,89.45465850830078 +HON,2014-09-25,88.09134674072266 +HON,2014-09-26,88.94937896728516 +HON,2014-09-29,89.16865539550781 +HON,2014-09-30,88.77777099609375 +HON,2014-10-01,87.38584899902344 +HON,2014-10-02,86.87103271484375 +HON,2014-10-03,87.43351745605469 +HON,2014-10-06,87.6623306274414 +HON,2014-10-07,85.6030502319336 +HON,2014-10-08,87.1856460571289 +HON,2014-10-09,85.583984375 +HON,2014-10-10,83.80117797851562 +HON,2014-10-13,81.66563415527344 +HON,2014-10-14,82.1709213256836 +HON,2014-10-15,81.14128112792969 +HON,2014-10-16,82.3615951538086 +HON,2014-10-17,85.86045837402344 +HON,2014-10-20,85.80326080322266 +HON,2014-10-21,88.58709716796875 +HON,2014-10-22,86.90916442871094 +HON,2014-10-23,89.21631622314453 +HON,2014-10-24,90.28409576416016 +HON,2014-10-27,89.33072662353516 +HON,2014-10-28,90.732177734375 +HON,2014-10-29,90.6177749633789 +HON,2014-10-30,91.1325912475586 +HON,2014-10-31,91.63787841796875 +HON,2014-11-03,91.19932556152344 +HON,2014-11-04,90.8465805053711 +HON,2014-11-05,92.20037078857422 +HON,2014-11-06,92.20037078857422 +HON,2014-11-07,92.257568359375 +HON,2014-11-10,92.7342529296875 +HON,2014-11-11,92.45777893066406 +HON,2014-11-12,92.48638153076172 +HON,2014-11-13,92.53404235839844 +HON,2014-11-14,92.2766342163086 +HON,2014-11-17,92.02876281738281 +HON,2014-11-18,92.31477355957031 +HON,2014-11-19,92.06689453125 +HON,2014-11-20,92.21943664550781 +HON,2014-11-21,93.64949035644531 +HON,2014-11-24,93.6876220703125 +HON,2014-11-25,94.26918029785156 +HON,2014-11-26,94.45985412597656 +HON,2014-11-28,94.4503173828125 +HON,2014-12-01,92.85819244384766 +HON,2014-12-02,93.29674530029297 +HON,2014-12-03,95.308349609375 +HON,2014-12-04,94.63146209716797 +HON,2014-12-05,95.0414047241211 +HON,2014-12-08,94.1452407836914 +HON,2014-12-09,94.68865966796875 +HON,2014-12-10,92.95352935791016 +HON,2014-12-11,93.3253402709961 +HON,2014-12-12,91.40907287597656 +HON,2014-12-15,91.34233093261719 +HON,2014-12-16,91.88575744628906 +HON,2014-12-17,93.10607147216797 +HON,2014-12-18,95.93757629394531 +HON,2014-12-19,96.44286346435547 +HON,2014-12-22,96.49053192138672 +HON,2014-12-23,97.22462463378906 +HON,2014-12-24,97.20555877685547 +HON,2014-12-26,96.89094543457031 +HON,2014-12-29,96.9290771484375 +HON,2014-12-30,96.02337646484375 +HON,2014-12-31,95.26068115234375 +HON,2015-01-02,95.55622863769531 +HON,2015-01-05,93.73529052734375 +HON,2015-01-06,93.5160140991211 +HON,2015-01-07,94.19290924072266 +HON,2015-01-08,95.90897369384766 +HON,2015-01-09,94.31684875488281 +HON,2015-01-12,93.8592300415039 +HON,2015-01-13,94.5265884399414 +HON,2015-01-14,94.0880355834961 +HON,2015-01-15,92.58171844482422 +HON,2015-01-16,93.63995361328125 +HON,2015-01-20,94.36451721191406 +HON,2015-01-21,94.6219253540039 +HON,2015-01-22,94.7553939819336 +HON,2015-01-23,97.72037506103516 +HON,2015-01-26,97.13882446289062 +HON,2015-01-27,96.19498443603516 +HON,2015-01-28,95.16534423828125 +HON,2015-01-29,95.4990234375 +HON,2015-01-30,93.20140838623047 +HON,2015-02-02,95.11767578125 +HON,2015-02-03,96.5477294921875 +HON,2015-02-04,96.0519790649414 +HON,2015-02-05,97.56784057617188 +HON,2015-02-06,97.0053482055664 +HON,2015-02-09,96.85281372070312 +HON,2015-02-10,97.66317749023438 +HON,2015-02-11,97.65364074707031 +HON,2015-02-12,98.67374420166016 +HON,2015-02-13,99.51271057128906 +HON,2015-02-17,99.15042877197266 +HON,2015-02-18,99.74152374267578 +HON,2015-02-19,99.81778717041016 +HON,2015-02-20,100.44701385498047 +HON,2015-02-23,99.51271057128906 +HON,2015-02-24,99.43643951416016 +HON,2015-02-25,99.52224731445312 +HON,2015-02-26,98.80722045898438 +HON,2015-02-27,97.98731994628906 +HON,2015-03-02,99.70338439941406 +HON,2015-03-03,99.18856811523438 +HON,2015-03-04,98.2447280883789 +HON,2015-03-05,98.32099914550781 +HON,2015-03-06,97.1197509765625 +HON,2015-03-09,98.33053588867188 +HON,2015-03-10,96.452392578125 +HON,2015-03-11,95.9566421508789 +HON,2015-03-12,97.68224334716797 +HON,2015-03-13,96.452392578125 +HON,2015-03-16,97.98731994628906 +HON,2015-03-17,97.44390106201172 +HON,2015-03-18,98.99789428710938 +HON,2015-03-19,98.21612548828125 +HON,2015-03-20,100.48514556884766 +HON,2015-03-23,99.43643951416016 +HON,2015-03-24,99.20763397216797 +HON,2015-03-25,97.17695617675781 +HON,2015-03-26,97.40576171875 +HON,2015-03-27,98.15892791748047 +HON,2015-03-30,100.01799774169922 +HON,2015-03-31,99.44597625732422 +HON,2015-04-01,98.42587280273438 +HON,2015-04-02,98.68328094482422 +HON,2015-04-06,99.61758422851562 +HON,2015-04-07,99.27436828613281 +HON,2015-04-08,99.0074234008789 +HON,2015-04-09,99.52224731445312 +HON,2015-04-10,99.81778717041016 +HON,2015-04-13,98.46400451660156 +HON,2015-04-14,98.4354019165039 +HON,2015-04-15,98.95022583007812 +HON,2015-04-16,99.07415771484375 +HON,2015-04-17,96.95767974853516 +HON,2015-04-20,97.79664611816406 +HON,2015-04-21,96.60493469238281 +HON,2015-04-22,97.42483520507812 +HON,2015-04-23,98.20659637451172 +HON,2015-04-24,97.72037506103516 +HON,2015-04-27,97.75851440429688 +HON,2015-04-28,98.13032531738281 +HON,2015-04-29,96.99581146240234 +HON,2015-04-30,96.21405029296875 +HON,2015-05-01,97.72037506103516 +HON,2015-05-04,97.79664611816406 +HON,2015-05-05,96.80514526367188 +HON,2015-05-06,96.2807846069336 +HON,2015-05-07,96.29985809326172 +HON,2015-05-08,97.35809326171875 +HON,2015-05-11,97.90151977539062 +HON,2015-05-12,97.53923797607422 +HON,2015-05-13,99.56991577148438 +HON,2015-05-14,101.47665405273438 +HON,2015-05-15,101.8675308227539 +HON,2015-05-18,101.79126739501953 +HON,2015-05-19,100.87602996826172 +HON,2015-05-20,101.27644348144531 +HON,2015-05-21,101.40038299560547 +HON,2015-05-22,100.98090362548828 +HON,2015-05-26,99.95126342773438 +HON,2015-05-27,100.46607971191406 +HON,2015-05-28,100.76162719726562 +HON,2015-05-29,99.34110260009766 +HON,2015-06-01,99.20763397216797 +HON,2015-06-02,99.68431854248047 +HON,2015-06-03,100.08473205566406 +HON,2015-06-04,98.88348388671875 +HON,2015-06-05,98.90255737304688 +HON,2015-06-08,98.44493865966797 +HON,2015-06-09,98.73094940185547 +HON,2015-06-10,99.884521484375 +HON,2015-06-11,100.00846099853516 +HON,2015-06-12,99.1980972290039 +HON,2015-06-15,98.61654663085938 +HON,2015-06-16,99.24576568603516 +HON,2015-06-17,99.34110260009766 +HON,2015-06-18,100.60908508300781 +HON,2015-06-19,100.42794799804688 +HON,2015-06-22,100.45655059814453 +HON,2015-06-23,99.87499237060547 +HON,2015-06-24,99.24576568603516 +HON,2015-06-25,98.54027557373047 +HON,2015-06-26,98.71188354492188 +HON,2015-06-29,97.1006851196289 +HON,2015-06-30,97.215087890625 +HON,2015-07-01,98.04452514648438 +HON,2015-07-02,97.72991180419922 +HON,2015-07-06,97.60597229003906 +HON,2015-07-07,98.04452514648438 +HON,2015-07-08,96.26171875 +HON,2015-07-09,96.46192932128906 +HON,2015-07-10,97.63457489013672 +HON,2015-07-13,98.93115234375 +HON,2015-07-14,99.22669982910156 +HON,2015-07-15,98.99789428710938 +HON,2015-07-16,98.740478515625 +HON,2015-07-17,100.61862182617188 +HON,2015-07-20,101.40991973876953 +HON,2015-07-21,100.48514556884766 +HON,2015-07-22,99.85592651367188 +HON,2015-07-23,99.45550537109375 +HON,2015-07-24,97.977783203125 +HON,2015-07-27,96.90047454833984 +HON,2015-07-28,99.34110260009766 +HON,2015-07-29,100.61862182617188 +HON,2015-07-30,100.46607971191406 +HON,2015-07-31,100.1514663696289 +HON,2015-08-03,99.81778717041016 +HON,2015-08-04,99.74152374267578 +HON,2015-08-05,100.79975891113281 +HON,2015-08-06,100.85696411132812 +HON,2015-08-07,100.54235076904297 +HON,2015-08-10,102.29654693603516 +HON,2015-08-11,100.45655059814453 +HON,2015-08-12,100.61862182617188 +HON,2015-08-13,100.59954833984375 +HON,2015-08-14,101.13343811035156 +HON,2015-08-17,101.32411193847656 +HON,2015-08-18,101.25737762451172 +HON,2015-08-19,100.14193725585938 +HON,2015-08-20,97.85385131835938 +HON,2015-08-21,94.26918029785156 +HON,2015-08-24,90.83705139160156 +HON,2015-08-25,89.54999542236328 +HON,2015-08-26,93.26814270019531 +HON,2015-08-27,95.2320785522461 +HON,2015-08-28,95.35601806640625 +HON,2015-08-31,94.6409912109375 +HON,2015-09-01,91.48533630371094 +HON,2015-09-02,93.43975067138672 +HON,2015-09-03,93.9736328125 +HON,2015-09-04,92.0859603881836 +HON,2015-09-08,95.15581512451172 +HON,2015-09-09,94.25011444091797 +HON,2015-09-10,94.9079360961914 +HON,2015-09-11,94.97467041015625 +HON,2015-09-14,94.59332275390625 +HON,2015-09-15,95.64202880859375 +HON,2015-09-16,96.25218963623047 +HON,2015-09-17,95.84223937988281 +HON,2015-09-18,93.46834564208984 +HON,2015-09-21,93.18233489990234 +HON,2015-09-22,91.56160736083984 +HON,2015-09-23,90.1792221069336 +HON,2015-09-24,89.25445556640625 +HON,2015-09-25,89.15911865234375 +HON,2015-09-28,87.3191146850586 +HON,2015-09-29,88.20574951171875 +HON,2015-09-30,90.2745590209961 +HON,2015-10-01,90.29362487792969 +HON,2015-10-02,92.03829193115234 +HON,2015-10-05,93.79249572753906 +HON,2015-10-06,93.63042449951172 +HON,2015-10-07,94.8507308959961 +HON,2015-10-08,96.3570556640625 +HON,2015-10-09,96.44286346435547 +HON,2015-10-12,96.76700592041016 +HON,2015-10-13,95.16534423828125 +HON,2015-10-14,93.67808532714844 +HON,2015-10-15,93.90689849853516 +HON,2015-10-16,92.50544738769531 +HON,2015-10-19,92.64845275878906 +HON,2015-10-20,93.69715881347656 +HON,2015-10-21,94.164306640625 +HON,2015-10-22,97.79664611816406 +HON,2015-10-23,98.32099914550781 +HON,2015-10-26,97.98731994628906 +HON,2015-10-27,97.6727066040039 +HON,2015-10-28,98.75001525878906 +HON,2015-10-29,98.13986206054688 +HON,2015-10-30,98.46400451660156 +HON,2015-11-02,99.32203674316406 +HON,2015-11-03,98.8167495727539 +HON,2015-11-04,98.5498046875 +HON,2015-11-05,98.76908111572266 +HON,2015-11-06,99.15042877197266 +HON,2015-11-09,97.92058563232422 +HON,2015-11-10,97.62503814697266 +HON,2015-11-11,98.44493865966797 +HON,2015-11-12,97.215087890625 +HON,2015-11-13,96.36659240722656 +HON,2015-11-16,98.15892791748047 +HON,2015-11-17,97.52017211914062 +HON,2015-11-18,99.20763397216797 +HON,2015-11-19,100.14193725585938 +HON,2015-11-20,100.70442199707031 +HON,2015-11-23,99.71292114257812 +HON,2015-11-24,98.359130859375 +HON,2015-11-25,98.79768371582031 +HON,2015-11-27,99.20763397216797 +HON,2015-11-30,99.1027603149414 +HON,2015-12-01,99.2934341430664 +HON,2015-12-02,98.29239654541016 +HON,2015-12-03,97.62503814697266 +HON,2015-12-04,99.6747817993164 +HON,2015-12-07,99.32203674316406 +HON,2015-12-08,97.87291717529297 +HON,2015-12-09,97.13882446289062 +HON,2015-12-10,97.01488494873047 +HON,2015-12-11,93.64949035644531 +HON,2015-12-14,94.36451721191406 +HON,2015-12-15,93.8782958984375 +HON,2015-12-16,99.22669982910156 +HON,2015-12-17,97.53923797607422 +HON,2015-12-18,97.08161926269531 +HON,2015-12-21,97.81571197509766 +HON,2015-12-22,99.30297088623047 +HON,2015-12-23,100.06566619873047 +HON,2015-12-24,99.7701187133789 +HON,2015-12-28,99.46504211425781 +HON,2015-12-29,100.42794799804688 +HON,2015-12-30,99.58898162841797 +HON,2015-12-31,98.740478515625 +HON,2016-01-04,97.787109375 +HON,2016-01-05,98.58794403076172 +HON,2016-01-06,97.47250366210938 +HON,2016-01-07,94.60285949707031 +HON,2016-01-08,93.84016418457031 +HON,2016-01-11,93.83062744140625 +HON,2016-01-12,94.545654296875 +HON,2016-01-13,92.57218170166016 +HON,2016-01-14,94.13570404052734 +HON,2016-01-15,92.72471618652344 +HON,2016-01-19,92.79145812988281 +HON,2016-01-20,91.75228118896484 +HON,2016-01-21,92.07643127441406 +HON,2016-01-22,93.25860595703125 +HON,2016-01-25,91.98109436035156 +HON,2016-01-26,93.91643524169922 +HON,2016-01-27,92.43870544433594 +HON,2016-01-28,93.401611328125 +HON,2016-01-29,98.38773345947266 +HON,2016-02-01,98.08265686035156 +HON,2016-02-02,95.96617889404297 +HON,2016-02-03,97.39623260498047 +HON,2016-02-04,97.7680435180664 +HON,2016-02-05,97.36763000488281 +HON,2016-02-08,96.79560852050781 +HON,2016-02-09,97.93011474609375 +HON,2016-02-10,97.81571197509766 +HON,2016-02-11,96.80514526367188 +HON,2016-02-12,98.65467834472656 +HON,2016-02-16,100.0561294555664 +HON,2016-02-17,101.18110656738281 +HON,2016-02-18,101.50525665283203 +HON,2016-02-19,102.26795196533203 +HON,2016-02-22,100.26587677001953 +HON,2016-02-23,98.80722045898438 +HON,2016-02-24,98.48307037353516 +HON,2016-02-25,99.33157348632812 +HON,2016-02-26,98.22566223144531 +HON,2016-02-29,96.6240005493164 +HON,2016-03-01,100.93323516845703 +HON,2016-03-02,101.52432250976562 +HON,2016-03-03,102.94483947753906 +HON,2016-03-04,103.1069107055664 +HON,2016-03-07,102.45862579345703 +HON,2016-03-08,102.56349182128906 +HON,2016-03-09,103.85054016113281 +HON,2016-03-10,103.30712127685547 +HON,2016-03-11,103.94587707519531 +HON,2016-03-14,103.45012664794922 +HON,2016-03-15,103.61219787597656 +HON,2016-03-16,104.13655090332031 +HON,2016-03-17,105.84308624267578 +HON,2016-03-18,106.87272644042969 +HON,2016-03-21,107.42567443847656 +HON,2016-03-22,107.7116928100586 +HON,2016-03-23,106.97759246826172 +HON,2016-03-24,106.12909698486328 +HON,2016-03-28,106.39604187011719 +HON,2016-03-29,106.68205261230469 +HON,2016-03-30,106.93946075439453 +HON,2016-03-31,106.82505798339844 +HON,2016-04-01,107.95002746582031 +HON,2016-04-04,107.30174255371094 +HON,2016-04-05,106.56764221191406 +HON,2016-04-06,107.78795623779297 +HON,2016-04-07,106.46277618408203 +HON,2016-04-08,106.89179229736328 +HON,2016-04-11,106.72018432617188 +HON,2016-04-12,107.75935363769531 +HON,2016-04-13,109.38961791992188 +HON,2016-04-14,109.17987823486328 +HON,2016-04-15,109.28475189208984 +HON,2016-04-18,110.07604217529297 +HON,2016-04-19,110.40019226074219 +HON,2016-04-20,109.8091049194336 +HON,2016-04-21,109.56122589111328 +HON,2016-04-22,108.84619903564453 +HON,2016-04-25,107.96910095214844 +HON,2016-04-26,109.44682312011719 +HON,2016-04-27,110.05697631835938 +HON,2016-04-28,109.27521514892578 +HON,2016-04-29,108.94153594970703 +HON,2016-05-02,109.32288360595703 +HON,2016-05-03,109.17034149169922 +HON,2016-05-04,107.66401672363281 +HON,2016-05-05,108.32184600830078 +HON,2016-05-06,108.47438049316406 +HON,2016-05-09,107.88329315185547 +HON,2016-05-10,109.58029174804688 +HON,2016-05-11,108.78899383544922 +HON,2016-05-12,108.86526489257812 +HON,2016-05-13,107.92143249511719 +HON,2016-05-16,109.48495483398438 +HON,2016-05-17,108.33138275146484 +HON,2016-05-18,107.43521118164062 +HON,2016-05-19,107.08246612548828 +HON,2016-05-20,107.94049835205078 +HON,2016-05-23,107.54008483886719 +HON,2016-05-24,109.03687286376953 +HON,2016-05-25,109.37055206298828 +HON,2016-05-26,108.86526489257812 +HON,2016-05-27,108.99874114990234 +HON,2016-05-31,108.52205657958984 +HON,2016-06-01,108.62692260742188 +HON,2016-06-02,109.18941497802734 +HON,2016-06-03,109.43728637695312 +HON,2016-06-06,110.15231323242188 +HON,2016-06-07,109.97117614746094 +HON,2016-06-08,110.65760040283203 +HON,2016-06-09,111.74444580078125 +HON,2016-06-10,111.2391586303711 +HON,2016-06-13,109.76143646240234 +HON,2016-06-14,110.12371063232422 +HON,2016-06-15,110.13324737548828 +HON,2016-06-16,110.39065551757812 +HON,2016-06-17,110.51459503173828 +HON,2016-06-20,111.6014404296875 +HON,2016-06-21,111.83024597167969 +HON,2016-06-22,111.13428497314453 +HON,2016-06-23,111.84931182861328 +HON,2016-06-24,107.7116928100586 +HON,2016-06-27,106.26256561279297 +HON,2016-06-28,108.74132537841797 +HON,2016-06-29,109.12267303466797 +HON,2016-06-30,110.89594268798828 +HON,2016-07-01,111.06755065917969 +HON,2016-07-05,109.85677337646484 +HON,2016-07-06,111.37262725830078 +HON,2016-07-07,110.69573211669922 +HON,2016-07-08,113.29843139648438 +HON,2016-07-11,113.04102325439453 +HON,2016-07-12,113.47003936767578 +HON,2016-07-13,113.49864196777344 +HON,2016-07-14,113.53677368164062 +HON,2016-07-15,113.67024993896484 +HON,2016-07-18,113.34609985351562 +HON,2016-07-19,113.78465270996094 +HON,2016-07-20,114.2899398803711 +HON,2016-07-21,113.1268310546875 +HON,2016-07-22,110.21904754638672 +HON,2016-07-25,110.10464477539062 +HON,2016-07-26,110.54319763183594 +HON,2016-07-27,109.59935760498047 +HON,2016-07-28,110.36205291748047 +HON,2016-07-29,110.90547943115234 +HON,2016-08-01,110.4764633178711 +HON,2016-08-02,110.06651306152344 +HON,2016-08-03,110.60039520263672 +HON,2016-08-04,110.54319763183594 +HON,2016-08-05,110.94361114501953 +HON,2016-08-08,110.62899780273438 +HON,2016-08-09,110.83873748779297 +HON,2016-08-10,110.61946868896484 +HON,2016-08-11,110.94361114501953 +HON,2016-08-12,110.68620300292969 +HON,2016-08-15,111.39169311523438 +HON,2016-08-16,110.81014251708984 +HON,2016-08-17,110.3811264038086 +HON,2016-08-18,110.45738983154297 +HON,2016-08-19,110.69573211669922 +HON,2016-08-22,111.1438217163086 +HON,2016-08-23,111.55376434326172 +HON,2016-08-24,111.3154296875 +HON,2016-08-25,111.32495880126953 +HON,2016-08-26,111.30589294433594 +HON,2016-08-29,111.70630645751953 +HON,2016-08-30,111.56330108642578 +HON,2016-08-31,111.26775360107422 +HON,2016-09-01,110.71480560302734 +HON,2016-09-02,110.96267700195312 +HON,2016-09-06,110.31438446044922 +HON,2016-09-07,108.91293334960938 +HON,2016-09-08,108.51251983642578 +HON,2016-09-09,106.78691864013672 +HON,2016-09-12,108.19790649414062 +HON,2016-09-13,106.39604187011719 +HON,2016-09-14,108.71273040771484 +HON,2016-09-15,109.9044418334961 +HON,2016-09-16,108.93199920654297 +HON,2016-09-19,109.19894409179688 +HON,2016-09-20,109.51355743408203 +HON,2016-09-21,110.52413177490234 +HON,2016-09-22,111.38216400146484 +HON,2016-09-23,110.5718002319336 +HON,2016-09-26,110.53366088867188 +HON,2016-09-27,110.79106903076172 +HON,2016-09-28,111.69676971435547 +HON,2016-09-29,110.77200317382812 +HON,2016-09-30,111.15335083007812 +HON,2016-10-03,111.22804260253906 +HON,2016-10-04,110.10665893554688 +HON,2016-10-05,110.47086334228516 +HON,2016-10-06,110.80632019042969 +HON,2016-10-07,102.49656677246094 +HON,2016-10-10,102.36238861083984 +HON,2016-10-11,101.384765625 +HON,2016-10-12,102.9662094116211 +HON,2016-10-13,103.76171875 +HON,2016-10-14,104.47097778320312 +HON,2016-10-17,103.55086517333984 +HON,2016-10-18,103.38792419433594 +HON,2016-10-19,103.77130889892578 +HON,2016-10-20,103.6467056274414 +HON,2016-10-21,104.43263244628906 +HON,2016-10-24,104.72016906738281 +HON,2016-10-25,104.5380630493164 +HON,2016-10-26,104.88311004638672 +HON,2016-10-27,104.30803680419922 +HON,2016-10-28,105.26648712158203 +HON,2016-10-31,105.12271881103516 +HON,2016-11-01,104.61473846435547 +HON,2016-11-02,103.95341491699219 +HON,2016-11-03,103.84798431396484 +HON,2016-11-04,103.75213623046875 +HON,2016-11-07,106.62748718261719 +HON,2016-11-08,106.0236587524414 +HON,2016-11-09,107.69136047363281 +HON,2016-11-10,108.48687744140625 +HON,2016-11-11,108.54438018798828 +HON,2016-11-14,108.34310913085938 +HON,2016-11-15,108.41978454589844 +HON,2016-11-16,107.6051025390625 +HON,2016-11-17,108.40061950683594 +HON,2016-11-18,107.43258666992188 +HON,2016-11-21,107.54759979248047 +HON,2016-11-22,107.84471893310547 +HON,2016-11-23,109.10028076171875 +HON,2016-11-25,109.42615509033203 +HON,2016-11-28,109.11945343017578 +HON,2016-11-29,108.63064575195312 +HON,2016-11-30,109.2057113647461 +HON,2016-12-01,108.94692993164062 +HON,2016-12-02,107.77762603759766 +HON,2016-12-05,108.18975830078125 +HON,2016-12-06,108.37186431884766 +HON,2016-12-07,111.66893005371094 +HON,2016-12-08,110.84466552734375 +HON,2016-12-09,111.40056610107422 +HON,2016-12-12,112.53153228759766 +HON,2016-12-13,113.18328094482422 +HON,2016-12-14,111.66893005371094 +HON,2016-12-15,111.50598907470703 +HON,2016-12-16,111.54432678222656 +HON,2016-12-19,112.41651916503906 +HON,2016-12-20,112.8190689086914 +HON,2016-12-21,112.33026123046875 +HON,2016-12-22,112.0618896484375 +HON,2016-12-23,112.12898254394531 +HON,2016-12-27,112.16732025146484 +HON,2016-12-28,110.94050598144531 +HON,2016-12-29,111.18012237548828 +HON,2016-12-30,111.0363540649414 +HON,2017-01-03,111.3526382446289 +HON,2017-01-04,111.65934753417969 +HON,2017-01-05,111.90853881835938 +HON,2017-01-06,113.60499572753906 +HON,2017-01-09,112.66571807861328 +HON,2017-01-10,112.95325469970703 +HON,2017-01-11,113.10660552978516 +HON,2017-01-12,112.74239349365234 +HON,2017-01-13,113.16410827636719 +HON,2017-01-17,112.3590087890625 +HON,2017-01-18,113.15452575683594 +HON,2017-01-19,113.01075744628906 +HON,2017-01-20,112.92449951171875 +HON,2017-01-23,112.53153228759766 +HON,2017-01-24,113.05867767333984 +HON,2017-01-25,112.98200225830078 +HON,2017-01-26,113.06826782226562 +HON,2017-01-27,113.49956512451172 +HON,2017-01-30,114.16089630126953 +HON,2017-01-31,113.40372467041016 +HON,2017-02-01,113.09701538085938 +HON,2017-02-02,113.08743286132812 +HON,2017-02-03,114.2375717163086 +HON,2017-02-06,114.38134002685547 +HON,2017-02-07,114.74555206298828 +HON,2017-02-08,114.75513458251953 +HON,2017-02-09,115.64649200439453 +HON,2017-02-10,116.78704833984375 +HON,2017-02-13,118.48350524902344 +HON,2017-02-14,118.48350524902344 +HON,2017-02-15,119.11608123779297 +HON,2017-02-16,119.00106811523438 +HON,2017-02-17,119.38444519042969 +HON,2017-02-21,119.52821350097656 +HON,2017-02-22,119.84449768066406 +HON,2017-02-23,119.6336441040039 +HON,2017-02-24,119.83491516113281 +HON,2017-02-27,119.70073699951172 +HON,2017-02-28,119.32694244384766 +HON,2017-03-01,121.96267700195312 +HON,2017-03-02,121.08090209960938 +HON,2017-03-03,120.96588897705078 +HON,2017-03-06,120.8412857055664 +HON,2017-03-07,121.01380920410156 +HON,2017-03-08,121.3301010131836 +HON,2017-03-09,120.94671630859375 +HON,2017-03-10,121.76139831542969 +HON,2017-03-13,121.46427917480469 +HON,2017-03-14,120.48666381835938 +HON,2017-03-15,121.69430541992188 +HON,2017-03-16,121.10965728759766 +HON,2017-03-17,121.87641143798828 +HON,2017-03-20,121.24383544921875 +HON,2017-03-21,120.4387435913086 +HON,2017-03-22,120.28538513183594 +HON,2017-03-23,120.30455780029297 +HON,2017-03-24,119.5857162475586 +HON,2017-03-27,119.32694244384766 +HON,2017-03-28,120.07453155517578 +HON,2017-03-29,120.09369659423828 +HON,2017-03-30,120.19912719726562 +HON,2017-03-31,119.68156433105469 +HON,2017-04-03,119.16400146484375 +HON,2017-04-04,119.02023315429688 +HON,2017-04-05,118.43557739257812 +HON,2017-04-06,118.68477630615234 +HON,2017-04-07,119.10649871826172 +HON,2017-04-10,119.28860473632812 +HON,2017-04-11,119.36528015136719 +HON,2017-04-12,118.03303527832031 +HON,2017-04-13,117.41004180908203 +HON,2017-04-17,118.30139923095703 +HON,2017-04-18,117.9659423828125 +HON,2017-04-19,117.64006805419922 +HON,2017-04-20,118.62727355957031 +HON,2017-04-21,121.79973602294922 +HON,2017-04-24,124.39713287353516 +HON,2017-04-25,123.92749786376953 +HON,2017-04-26,124.69425201416016 +HON,2017-04-27,124.4833984375 +HON,2017-04-28,125.6910400390625 +HON,2017-05-01,125.46101379394531 +HON,2017-05-02,125.73896026611328 +HON,2017-05-03,125.62394714355469 +HON,2017-05-04,125.74855041503906 +HON,2017-05-05,125.94982147216797 +HON,2017-05-08,125.68145751953125 +HON,2017-05-09,126.42904663085938 +HON,2017-05-10,126.26611328125 +HON,2017-05-11,126.41946411132812 +HON,2017-05-12,126.02649688720703 +HON,2017-05-15,126.49613952636719 +HON,2017-05-16,126.52489471435547 +HON,2017-05-17,124.54090118408203 +HON,2017-05-18,125.00096130371094 +HON,2017-05-19,125.94023895263672 +HON,2017-05-22,126.36195373535156 +HON,2017-05-23,126.37154388427734 +HON,2017-05-24,126.64949035644531 +HON,2017-05-25,128.19259643554688 +HON,2017-05-26,127.71337127685547 +HON,2017-05-30,127.40666961669922 +HON,2017-05-31,127.46417236328125 +HON,2017-06-01,127.90505981445312 +HON,2017-06-02,128.46095275878906 +HON,2017-06-05,127.94339752197266 +HON,2017-06-06,127.22456359863281 +HON,2017-06-07,127.20539093017578 +HON,2017-06-08,128.0009002685547 +HON,2017-06-09,128.23092651367188 +HON,2017-06-12,127.72295379638672 +HON,2017-06-13,128.80599975585938 +HON,2017-06-14,128.6622314453125 +HON,2017-06-15,128.88267517089844 +HON,2017-06-16,129.03602600097656 +HON,2017-06-19,130.1957550048828 +HON,2017-06-20,129.3043975830078 +HON,2017-06-21,128.67181396484375 +HON,2017-06-22,128.49929809570312 +HON,2017-06-23,128.42262268066406 +HON,2017-06-26,128.681396484375 +HON,2017-06-27,127.40666961669922 +HON,2017-06-28,128.40345764160156 +HON,2017-06-29,126.82201385498047 +HON,2017-06-30,127.751708984375 +HON,2017-07-03,128.1542510986328 +HON,2017-07-05,128.2405242919922 +HON,2017-07-06,127.82838439941406 +HON,2017-07-07,128.54722595214844 +HON,2017-07-10,129.09353637695312 +HON,2017-07-11,128.64306640625 +HON,2017-07-12,129.1702117919922 +HON,2017-07-13,129.70693969726562 +HON,2017-07-14,130.18617248535156 +HON,2017-07-17,129.6398468017578 +HON,2017-07-18,129.57276916503906 +HON,2017-07-19,130.4928741455078 +HON,2017-07-20,129.3427276611328 +HON,2017-07-21,130.6845703125 +HON,2017-07-24,131.98805236816406 +HON,2017-07-25,131.5471649169922 +HON,2017-07-26,132.7356414794922 +HON,2017-07-27,131.28839111328125 +HON,2017-07-28,131.1062774658203 +HON,2017-07-31,130.46412658691406 +HON,2017-08-01,131.317138671875 +HON,2017-08-02,132.95608520507812 +HON,2017-08-03,133.7611846923828 +HON,2017-08-04,134.2212371826172 +HON,2017-08-07,133.1861114501953 +HON,2017-08-08,132.90817260742188 +HON,2017-08-09,133.22445678710938 +HON,2017-08-10,131.53758239746094 +HON,2017-08-11,130.9145965576172 +HON,2017-08-14,132.5247802734375 +HON,2017-08-15,131.71009826660156 +HON,2017-08-16,132.34268188476562 +HON,2017-08-17,130.20533752441406 +HON,2017-08-18,129.3427276611328 +HON,2017-08-21,129.9369659423828 +HON,2017-08-22,131.2117156982422 +HON,2017-08-23,130.7420654296875 +HON,2017-08-24,130.86666870117188 +HON,2017-08-25,131.13504028320312 +HON,2017-08-28,131.18295288085938 +HON,2017-08-29,131.911376953125 +HON,2017-08-30,132.30433654785156 +HON,2017-08-31,132.5247802734375 +HON,2017-09-01,131.911376953125 +HON,2017-09-05,130.83792114257812 +HON,2017-09-06,130.87625122070312 +HON,2017-09-07,131.3842315673828 +HON,2017-09-08,131.85386657714844 +HON,2017-09-11,133.22445678710938 +HON,2017-09-12,132.91775512695312 +HON,2017-09-13,132.170166015625 +HON,2017-09-14,131.5088348388672 +HON,2017-09-15,133.17652893066406 +HON,2017-09-18,131.94972229003906 +HON,2017-09-19,132.02639770507812 +HON,2017-09-20,132.92733764648438 +HON,2017-09-21,135.00717163085938 +HON,2017-09-22,135.8601837158203 +HON,2017-09-25,134.95924377441406 +HON,2017-09-26,134.41293334960938 +HON,2017-09-27,133.77076721191406 +HON,2017-09-28,134.73880004882812 +HON,2017-09-29,135.85060119628906 +HON,2017-10-02,136.7323760986328 +HON,2017-10-03,136.74195861816406 +HON,2017-10-04,136.626953125 +HON,2017-10-05,137.12533569335938 +HON,2017-10-06,137.65249633789062 +HON,2017-10-09,137.63331604003906 +HON,2017-10-10,137.35537719726562 +HON,2017-10-11,136.78988647460938 +HON,2017-10-12,137.2403564453125 +HON,2017-10-13,137.41287231445312 +HON,2017-10-16,137.77708435058594 +HON,2017-10-17,137.4703826904297 +HON,2017-10-18,137.47996520996094 +HON,2017-10-19,137.65249633789062 +HON,2017-10-20,139.31060791015625 +HON,2017-10-23,139.85691833496094 +HON,2017-10-24,140.04861450195312 +HON,2017-10-25,139.92401123046875 +HON,2017-10-26,139.78024291992188 +HON,2017-10-27,140.1252899169922 +HON,2017-10-30,138.63011169433594 +HON,2017-10-31,138.17005920410156 +HON,2017-11-01,138.90805053710938 +HON,2017-11-02,139.3681182861328 +HON,2017-11-03,138.94639587402344 +HON,2017-11-06,139.5502166748047 +HON,2017-11-07,140.86329650878906 +HON,2017-11-08,140.7578582763672 +HON,2017-11-09,139.39686584472656 +HON,2017-11-10,139.69398498535156 +HON,2017-11-13,140.62368774414062 +HON,2017-11-14,141.19874572753906 +HON,2017-11-15,140.28822326660156 +HON,2017-11-16,140.77703857421875 +HON,2017-11-17,140.4032440185547 +HON,2017-11-20,141.79298400878906 +HON,2017-11-21,143.1444091796875 +HON,2017-11-22,142.7993621826172 +HON,2017-11-24,143.4415283203125 +HON,2017-11-27,144.17953491210938 +HON,2017-11-28,146.4127197265625 +HON,2017-11-29,146.87277221679688 +HON,2017-11-30,149.47975158691406 +HON,2017-12-01,147.9845733642578 +HON,2017-12-04,147.38075256347656 +HON,2017-12-05,146.70025634765625 +HON,2017-12-06,146.6427459716797 +HON,2017-12-07,146.91111755371094 +HON,2017-12-08,147.2753143310547 +HON,2017-12-11,146.84402465820312 +HON,2017-12-12,147.35198974609375 +HON,2017-12-13,149.32640075683594 +HON,2017-12-14,146.86318969726562 +HON,2017-12-15,147.84080505371094 +HON,2017-12-18,148.1666717529297 +HON,2017-12-19,147.7066192626953 +HON,2017-12-20,148.3008575439453 +HON,2017-12-21,147.33282470703125 +HON,2017-12-22,147.1123809814453 +HON,2017-12-26,147.3711700439453 +HON,2017-12-27,147.5532684326172 +HON,2017-12-28,147.7257843017578 +HON,2017-12-29,146.98779296875 +HON,2018-01-02,147.3232421875 +HON,2018-01-03,146.10601806640625 +HON,2018-01-04,148.08041381835938 +HON,2018-01-05,149.11553955078125 +HON,2018-01-08,148.31044006347656 +HON,2018-01-09,149.52767944335938 +HON,2018-01-10,150.56280517578125 +HON,2018-01-11,151.35830688476562 +HON,2018-01-12,152.4605255126953 +HON,2018-01-16,151.32955932617188 +HON,2018-01-17,151.8279571533203 +HON,2018-01-18,151.22413635253906 +HON,2018-01-19,152.0963134765625 +HON,2018-01-22,151.9525604248047 +HON,2018-01-23,152.95892333984375 +HON,2018-01-24,153.32313537597656 +HON,2018-01-25,155.1154327392578 +HON,2018-01-26,158.13455200195312 +HON,2018-01-29,154.76080322265625 +HON,2018-01-30,152.36468505859375 +HON,2018-01-31,153.0355987548828 +HON,2018-02-01,153.0164337158203 +HON,2018-02-02,150.14108276367188 +HON,2018-02-05,143.93032836914062 +HON,2018-02-06,145.10922241210938 +HON,2018-02-07,144.90794372558594 +HON,2018-02-08,139.95277404785156 +HON,2018-02-09,141.75465393066406 +HON,2018-02-12,143.25941467285156 +HON,2018-02-13,142.32972717285156 +HON,2018-02-14,144.13160705566406 +HON,2018-02-15,147.0452880859375 +HON,2018-02-16,147.62994384765625 +HON,2018-02-20,147.92706298828125 +HON,2018-02-21,147.64910888671875 +HON,2018-02-22,146.9398651123047 +HON,2018-02-23,148.67465209960938 +HON,2018-02-26,149.997314453125 +HON,2018-02-27,147.52452087402344 +HON,2018-02-28,144.83126831054688 +HON,2018-03-01,141.09332275390625 +HON,2018-03-02,141.98468017578125 +HON,2018-03-05,142.3393096923828 +HON,2018-03-06,143.12522888183594 +HON,2018-03-07,144.1603546142578 +HON,2018-03-08,144.9462890625 +HON,2018-03-09,147.80245971679688 +HON,2018-03-12,145.9047393798828 +HON,2018-03-13,145.20506286621094 +HON,2018-03-14,144.16995239257812 +HON,2018-03-15,144.79293823242188 +HON,2018-03-16,145.4734344482422 +HON,2018-03-19,143.95909118652344 +HON,2018-03-20,144.22744750976562 +HON,2018-03-21,145.07089233398438 +HON,2018-03-22,140.77703857421875 +HON,2018-03-23,137.3266143798828 +HON,2018-03-26,140.83453369140625 +HON,2018-03-27,138.3425750732422 +HON,2018-03-28,137.3074493408203 +HON,2018-03-29,138.50550842285156 +HON,2018-04-02,136.51193237304688 +HON,2018-04-03,138.26589965820312 +HON,2018-04-04,138.82179260253906 +HON,2018-04-05,140.3169708251953 +HON,2018-04-06,136.80905151367188 +HON,2018-04-09,136.8953094482422 +HON,2018-04-10,139.5789794921875 +HON,2018-04-11,138.28506469726562 +HON,2018-04-12,140.38406372070312 +HON,2018-04-13,140.04861450195312 +HON,2018-04-16,140.65243530273438 +HON,2018-04-17,142.5214080810547 +HON,2018-04-18,143.16357421875 +HON,2018-04-19,141.97509765625 +HON,2018-04-20,144.31370544433594 +HON,2018-04-23,142.44473266601562 +HON,2018-04-24,141.1029052734375 +HON,2018-04-25,140.94955444335938 +HON,2018-04-26,140.7003631591797 +HON,2018-04-27,140.824951171875 +HON,2018-04-30,138.66844177246094 +HON,2018-05-01,138.50550842285156 +HON,2018-05-02,137.03907775878906 +HON,2018-05-03,137.40328979492188 +HON,2018-05-04,137.91127014160156 +HON,2018-05-07,138.17005920410156 +HON,2018-05-08,138.2371368408203 +HON,2018-05-09,139.636474609375 +HON,2018-05-10,141.17958068847656 +HON,2018-05-11,141.23709106445312 +HON,2018-05-14,141.17958068847656 +HON,2018-05-15,141.22750854492188 +HON,2018-05-16,141.419189453125 +HON,2018-05-17,141.00706481933594 +HON,2018-05-18,142.17637634277344 +HON,2018-05-21,144.23703002929688 +HON,2018-05-22,144.6012420654297 +HON,2018-05-23,145.0325469970703 +HON,2018-05-24,144.80252075195312 +HON,2018-05-25,144.3999786376953 +HON,2018-05-29,142.0421905517578 +HON,2018-05-30,144.18911743164062 +HON,2018-05-31,141.7642364501953 +HON,2018-06-01,143.85365295410156 +HON,2018-06-04,143.90158081054688 +HON,2018-06-05,143.64279174804688 +HON,2018-06-06,144.72584533691406 +HON,2018-06-07,145.7705535888672 +HON,2018-06-08,145.55010986328125 +HON,2018-06-11,145.5596923828125 +HON,2018-06-12,145.93348693847656 +HON,2018-06-13,145.5213623046875 +HON,2018-06-14,144.91754150390625 +HON,2018-06-15,143.9878387451172 +HON,2018-06-18,143.71946716308594 +HON,2018-06-19,141.16041564941406 +HON,2018-06-20,140.45115661621094 +HON,2018-06-21,137.98794555664062 +HON,2018-06-22,138.01669311523438 +HON,2018-06-25,138.05503845214844 +HON,2018-06-26,138.0262908935547 +HON,2018-06-27,137.1924285888672 +HON,2018-06-28,137.18284606933594 +HON,2018-06-29,138.0646209716797 +HON,2018-07-02,138.7930450439453 +HON,2018-07-03,138.9176483154297 +HON,2018-07-05,138.89846801757812 +HON,2018-07-06,139.6652374267578 +HON,2018-07-09,141.2946014404297 +HON,2018-07-10,141.8888397216797 +HON,2018-07-11,138.5150909423828 +HON,2018-07-12,141.7450714111328 +HON,2018-07-13,141.37127685546875 +HON,2018-07-16,140.3169708251953 +HON,2018-07-17,142.32012939453125 +HON,2018-07-18,142.9527130126953 +HON,2018-07-19,141.40960693359375 +HON,2018-07-20,146.76734924316406 +HON,2018-07-23,147.31365966796875 +HON,2018-07-24,148.71299743652344 +HON,2018-07-25,151.45416259765625 +HON,2018-07-26,152.50845336914062 +HON,2018-07-27,152.7193145751953 +HON,2018-07-30,150.39987182617188 +HON,2018-07-31,153.0164337158203 +HON,2018-08-01,150.37110900878906 +HON,2018-08-02,149.4222412109375 +HON,2018-08-03,148.5979766845703 +HON,2018-08-06,148.5308837890625 +HON,2018-08-07,149.86312866210938 +HON,2018-08-08,148.75132751464844 +HON,2018-08-09,147.56285095214844 +HON,2018-08-10,146.72900390625 +HON,2018-08-13,146.01974487304688 +HON,2018-08-14,147.7257843017578 +HON,2018-08-15,146.8152618408203 +HON,2018-08-16,147.69703674316406 +HON,2018-08-17,148.7225799560547 +HON,2018-08-20,149.01011657714844 +HON,2018-08-21,150.45736694335938 +HON,2018-08-22,149.64268493652344 +HON,2018-08-23,151.34872436523438 +HON,2018-08-24,150.96534729003906 +HON,2018-08-27,152.72889709472656 +HON,2018-08-28,153.44773864746094 +HON,2018-08-29,153.63941955566406 +HON,2018-08-30,152.82473754882812 +HON,2018-08-31,152.45094299316406 +HON,2018-09-04,153.00685119628906 +HON,2018-09-05,155.06752014160156 +HON,2018-09-06,157.1952667236328 +HON,2018-09-07,156.04513549804688 +HON,2018-09-10,156.5818634033203 +HON,2018-09-11,156.2847442626953 +HON,2018-09-12,157.08026123046875 +HON,2018-09-13,158.8246307373047 +HON,2018-09-14,158.2495574951172 +HON,2018-09-17,158.86297607421875 +HON,2018-09-18,159.2367706298828 +HON,2018-09-19,158.910888671875 +HON,2018-09-20,159.62014770507812 +HON,2018-09-21,160.38690185546875 +HON,2018-09-24,158.58502197265625 +HON,2018-09-25,158.6808624267578 +HON,2018-09-26,158.87255859375 +HON,2018-09-27,158.4891815185547 +HON,2018-09-28,159.4859619140625 +HON,2018-10-01,161.27906799316406 +HON,2018-10-02,160.8817901611328 +HON,2018-10-03,160.25193786621094 +HON,2018-10-04,159.6027069091797 +HON,2018-10-05,158.98255920410156 +HON,2018-10-08,159.74806213378906 +HON,2018-10-09,155.94961547851562 +HON,2018-10-10,151.76356506347656 +HON,2018-10-11,148.85658264160156 +HON,2018-10-12,151.35658264160156 +HON,2018-10-15,151.36627197265625 +HON,2018-10-16,154.61239624023438 +HON,2018-10-17,153.14923095703125 +HON,2018-10-18,150.37791442871094 +HON,2018-10-19,148.71124267578125 +HON,2018-10-22,147.87791442871094 +HON,2018-10-23,145.93023681640625 +HON,2018-10-24,140.8333282470703 +HON,2018-10-25,142.906982421875 +HON,2018-10-26,141.51162719726562 +HON,2018-10-29,141.05999755859375 +HON,2018-10-30,142.9600067138672 +HON,2018-10-31,144.82000732421875 +HON,2018-11-01,144.4499969482422 +HON,2018-11-02,145.47999572753906 +HON,2018-11-05,147.17999267578125 +HON,2018-11-06,148.4499969482422 +HON,2018-11-07,150.1999969482422 +HON,2018-11-08,150.5500030517578 +HON,2018-11-09,150.32000732421875 +HON,2018-11-12,148.1300048828125 +HON,2018-11-13,147.67999267578125 +HON,2018-11-14,147.52999877929688 +HON,2018-11-15,147.77000427246094 +HON,2018-11-16,148.5500030517578 +HON,2018-11-19,147.47000122070312 +HON,2018-11-20,144.0500030517578 +HON,2018-11-21,144.10000610351562 +HON,2018-11-23,143.25999450683594 +HON,2018-11-26,143.22000122070312 +HON,2018-11-27,142.88999938964844 +HON,2018-11-28,144.3000030517578 +HON,2018-11-29,145.74000549316406 +HON,2018-11-30,146.75 +HON,2018-12-03,148.97999572753906 +HON,2018-12-04,142.67999267578125 +HON,2018-12-06,141.55999755859375 +HON,2018-12-07,138.7100067138672 +HON,2018-12-10,137.9499969482422 +HON,2018-12-11,136.80999755859375 +HON,2018-12-12,138.2899932861328 +HON,2018-12-13,138.82000732421875 +HON,2018-12-14,136.44000244140625 +HON,2018-12-17,134.3800048828125 +HON,2018-12-18,135.17999267578125 +HON,2018-12-19,133.25999450683594 +HON,2018-12-20,130.6699981689453 +HON,2018-12-21,129.44000244140625 +HON,2018-12-24,124.83000183105469 +HON,2018-12-26,129.57000732421875 +HON,2018-12-27,131.57000732421875 +HON,2018-12-28,130.75999450683594 +HON,2018-12-31,132.1199951171875 +HON,2019-01-02,131.8300018310547 +HON,2019-01-03,130.07000732421875 +HON,2019-01-04,134.6199951171875 +HON,2019-01-07,135.3699951171875 +HON,2019-01-08,135.08999633789062 +HON,2019-01-09,135.72000122070312 +HON,2019-01-10,137.75 +HON,2019-01-11,137.36000061035156 +HON,2019-01-14,137.61000061035156 +HON,2019-01-15,137.77000427246094 +HON,2019-01-16,138.02000427246094 +HON,2019-01-17,139.8800048828125 +HON,2019-01-18,141.85000610351562 +HON,2019-01-22,139.82000732421875 +HON,2019-01-23,140.74000549316406 +HON,2019-01-24,141.17999267578125 +HON,2019-01-25,141.7100067138672 +HON,2019-01-28,140.47999572753906 +HON,2019-01-29,141.74000549316406 +HON,2019-01-30,143.27999877929688 +HON,2019-01-31,143.6300048828125 +HON,2019-02-01,144.7100067138672 +HON,2019-02-04,147.92999267578125 +HON,2019-02-05,148.69000244140625 +HON,2019-02-06,148.89999389648438 +HON,2019-02-07,148.14999389648438 +HON,2019-02-08,148.61000061035156 +HON,2019-02-11,148.47999572753906 +HON,2019-02-12,150.36000061035156 +HON,2019-02-13,151.47999572753906 +HON,2019-02-14,150.52000427246094 +HON,2019-02-15,153.32000732421875 +HON,2019-02-19,153.27999877929688 +HON,2019-02-20,154.5800018310547 +HON,2019-02-21,152.61000061035156 +HON,2019-02-22,153.1999969482422 +HON,2019-02-25,154.05999755859375 +HON,2019-02-26,153.9199981689453 +HON,2019-02-27,154.60000610351562 +HON,2019-02-28,154.07000732421875 +HON,2019-03-01,155.72000122070312 +HON,2019-03-04,154.5 +HON,2019-03-05,154.14999389648438 +HON,2019-03-06,153.74000549316406 +HON,2019-03-07,152.47999572753906 +HON,2019-03-08,151.58999633789062 +HON,2019-03-11,153.19000244140625 +HON,2019-03-12,153.5 +HON,2019-03-13,155.0399932861328 +HON,2019-03-14,155.25 +HON,2019-03-15,155.35000610351562 +HON,2019-03-18,156.92999267578125 +HON,2019-03-19,157.24000549316406 +HON,2019-03-20,156.2899932861328 +HON,2019-03-21,158.4499969482422 +HON,2019-03-22,155.8300018310547 +HON,2019-03-25,155.92999267578125 +HON,2019-03-26,157.47999572753906 +HON,2019-03-27,157.11000061035156 +HON,2019-03-28,158.5399932861328 +HON,2019-03-29,158.9199981689453 +HON,2019-04-01,161.47000122070312 +HON,2019-04-02,161.0399932861328 +HON,2019-04-03,160.2899932861328 +HON,2019-04-04,161.07000732421875 +HON,2019-04-05,161.6999969482422 +HON,2019-04-08,162.05999755859375 +HON,2019-04-09,160.85000610351562 +HON,2019-04-10,159.97000122070312 +HON,2019-04-11,160.89999389648438 +HON,2019-04-12,162.47000122070312 +HON,2019-04-15,162.0 +HON,2019-04-16,162.86000061035156 +HON,2019-04-17,162.88999938964844 +HON,2019-04-18,169.05999755859375 +HON,2019-04-22,168.24000549316406 +HON,2019-04-23,171.80999755859375 +HON,2019-04-24,171.2899932861328 +HON,2019-04-25,170.4199981689453 +HON,2019-04-26,172.25 +HON,2019-04-29,172.5500030517578 +HON,2019-04-30,173.6300048828125 +HON,2019-05-01,170.94000244140625 +HON,2019-05-02,171.3800048828125 +HON,2019-05-03,173.5399932861328 +HON,2019-05-06,172.61000061035156 +HON,2019-05-07,169.85000610351562 +HON,2019-05-08,170.36000061035156 +HON,2019-05-09,170.38999938964844 +HON,2019-05-10,171.6300048828125 +HON,2019-05-13,166.82000732421875 +HON,2019-05-14,168.16000366210938 +HON,2019-05-15,169.3800048828125 +HON,2019-05-16,170.7899932861328 +HON,2019-05-17,169.9499969482422 +HON,2019-05-20,168.6199951171875 +HON,2019-05-21,169.60000610351562 +HON,2019-05-22,169.30999755859375 +HON,2019-05-23,166.44000244140625 +HON,2019-05-24,166.67999267578125 +HON,2019-05-28,165.25999450683594 +HON,2019-05-29,164.3699951171875 +HON,2019-05-30,165.4499969482422 +HON,2019-05-31,164.30999755859375 +HON,2019-06-03,166.47000122070312 +HON,2019-06-04,168.14999389648438 +HON,2019-06-05,169.41000366210938 +HON,2019-06-06,170.25999450683594 +HON,2019-06-07,172.25999450683594 +HON,2019-06-10,171.27999877929688 +HON,2019-06-11,171.64999389648438 +HON,2019-06-12,172.89999389648438 +HON,2019-06-13,173.19000244140625 +HON,2019-06-14,172.80999755859375 +HON,2019-06-17,172.36000061035156 +HON,2019-06-18,175.75 +HON,2019-06-19,175.41000366210938 +HON,2019-06-20,176.2899932861328 +HON,2019-06-21,174.30999755859375 +HON,2019-06-24,174.61000061035156 +HON,2019-06-25,173.94000244140625 +HON,2019-06-26,173.58999633789062 +HON,2019-06-27,173.83999633789062 +HON,2019-06-28,174.58999633789062 +HON,2019-07-01,176.80999755859375 +HON,2019-07-02,176.6199951171875 +HON,2019-07-03,178.39999389648438 +HON,2019-07-05,176.58999633789062 +HON,2019-07-08,175.6699981689453 +HON,2019-07-09,175.52000427246094 +HON,2019-07-10,174.4600067138672 +HON,2019-07-11,174.5399932861328 +HON,2019-07-12,177.13999938964844 +HON,2019-07-15,175.00999450683594 +HON,2019-07-16,174.77999877929688 +HON,2019-07-17,168.6199951171875 +HON,2019-07-18,173.8800048828125 +HON,2019-07-19,172.99000549316406 +HON,2019-07-22,173.5800018310547 +HON,2019-07-23,174.86000061035156 +HON,2019-07-24,173.9600067138672 +HON,2019-07-25,173.77000427246094 +HON,2019-07-26,173.61000061035156 +HON,2019-07-29,174.52999877929688 +HON,2019-07-30,173.91000366210938 +HON,2019-07-31,172.4600067138672 +HON,2019-08-01,169.5500030517578 +HON,2019-08-02,168.00999450683594 +HON,2019-08-05,162.00999450683594 +HON,2019-08-06,164.52000427246094 +HON,2019-08-07,163.38999938964844 +HON,2019-08-08,167.00999450683594 +HON,2019-08-09,166.6699981689453 +HON,2019-08-12,164.69000244140625 +HON,2019-08-13,167.97999572753906 +HON,2019-08-14,164.0399932861328 +HON,2019-08-15,162.27000427246094 +HON,2019-08-16,165.02999877929688 +HON,2019-08-19,165.86000061035156 +HON,2019-08-20,163.47000122070312 +HON,2019-08-21,163.7899932861328 +HON,2019-08-22,162.89999389648438 +HON,2019-08-23,156.49000549316406 +HON,2019-08-26,156.91000366210938 +HON,2019-08-27,157.47999572753906 +HON,2019-08-28,159.5500030517578 +HON,2019-08-29,163.60000610351562 +HON,2019-08-30,164.6199951171875 +HON,2019-09-03,163.52999877929688 +HON,2019-09-04,167.13999938964844 +HON,2019-09-05,170.3699951171875 +HON,2019-09-06,171.16000366210938 +HON,2019-09-09,169.66000366210938 +HON,2019-09-10,169.61000061035156 +HON,2019-09-11,171.27999877929688 +HON,2019-09-12,168.6300048828125 +HON,2019-09-13,167.7100067138672 +HON,2019-09-16,166.2100067138672 +HON,2019-09-17,166.4600067138672 +HON,2019-09-18,167.97000122070312 +HON,2019-09-19,166.77000427246094 +HON,2019-09-20,168.30999755859375 +HON,2019-09-23,167.13999938964844 +HON,2019-09-24,165.75999450683594 +HON,2019-09-25,166.92999267578125 +HON,2019-09-26,167.02999877929688 +HON,2019-09-27,168.0399932861328 +HON,2019-09-30,169.1999969482422 +HON,2019-10-01,164.19000244140625 +HON,2019-10-02,161.0800018310547 +HON,2019-10-03,161.52000427246094 +HON,2019-10-04,163.6300048828125 +HON,2019-10-07,163.17999267578125 +HON,2019-10-08,158.6199951171875 +HON,2019-10-09,159.83999633789062 +HON,2019-10-10,160.97000122070312 +HON,2019-10-11,163.52999877929688 +HON,2019-10-14,162.97999572753906 +HON,2019-10-15,163.63999938964844 +HON,2019-10-16,163.6300048828125 +HON,2019-10-17,167.52000427246094 +HON,2019-10-18,165.57000732421875 +HON,2019-10-21,168.94000244140625 +HON,2019-10-22,168.94000244140625 +HON,2019-10-23,169.85000610351562 +HON,2019-10-24,171.4600067138672 +HON,2019-10-25,171.6300048828125 +HON,2019-10-28,172.67999267578125 +HON,2019-10-29,173.16000366210938 +HON,2019-10-30,174.60000610351562 +HON,2019-10-31,172.72999572753906 +HON,2019-11-01,176.1199951171875 +HON,2019-11-04,180.0 +HON,2019-11-05,180.67999267578125 +HON,2019-11-06,180.80999755859375 +HON,2019-11-07,179.66000366210938 +HON,2019-11-08,181.2100067138672 +HON,2019-11-11,180.8300018310547 +HON,2019-11-12,182.00999450683594 +HON,2019-11-13,181.9499969482422 +HON,2019-11-14,179.64999389648438 +HON,2019-11-15,181.75 +HON,2019-11-18,179.8000030517578 +HON,2019-11-19,180.1199951171875 +HON,2019-11-20,177.22000122070312 +HON,2019-11-21,176.52999877929688 +HON,2019-11-22,176.7899932861328 +HON,2019-11-25,176.50999450683594 +HON,2019-11-26,178.52000427246094 +HON,2019-11-27,179.4199981689453 +HON,2019-11-29,178.5500030517578 +HON,2019-12-02,174.32000732421875 +HON,2019-12-03,172.5500030517578 +HON,2019-12-04,173.2100067138672 +HON,2019-12-05,174.00999450683594 +HON,2019-12-06,175.4600067138672 +HON,2019-12-09,174.49000549316406 +HON,2019-12-10,174.0399932861328 +HON,2019-12-11,176.00999450683594 +HON,2019-12-12,177.38999938964844 +HON,2019-12-13,176.97999572753906 +HON,2019-12-16,176.39999389648438 +HON,2019-12-17,176.6999969482422 +HON,2019-12-18,174.63999938964844 +HON,2019-12-19,176.5 +HON,2019-12-20,176.41000366210938 +HON,2019-12-23,176.42999267578125 +HON,2019-12-24,176.30999755859375 +HON,2019-12-26,176.8800048828125 +HON,2019-12-27,176.47999572753906 +HON,2019-12-30,176.4199981689453 +HON,2019-12-31,177.0 +HON,2020-01-02,180.7899932861328 +HON,2020-01-03,178.86000061035156 +HON,2020-01-06,177.50999450683594 +HON,2020-01-07,177.61000061035156 +HON,2020-01-08,177.75999450683594 +HON,2020-01-09,179.07000732421875 +HON,2020-01-10,178.67999267578125 +HON,2020-01-13,181.27000427246094 +HON,2020-01-14,180.4499969482422 +HON,2020-01-15,180.72999572753906 +HON,2020-01-16,182.25999450683594 +HON,2020-01-17,183.22999572753906 +HON,2020-01-21,180.92999267578125 +HON,2020-01-22,180.0500030517578 +HON,2020-01-23,179.5800018310547 +HON,2020-01-24,177.1300048828125 +HON,2020-01-27,173.5399932861328 +HON,2020-01-28,175.4600067138672 +HON,2020-01-29,175.6699981689453 +HON,2020-01-30,178.33999633789062 +HON,2020-01-31,173.22000122070312 +HON,2020-02-03,171.32000732421875 +HON,2020-02-04,175.2100067138672 +HON,2020-02-05,176.89999389648438 +HON,2020-02-06,176.35000610351562 +HON,2020-02-07,175.27999877929688 +HON,2020-02-10,176.9499969482422 +HON,2020-02-11,179.14999389648438 +HON,2020-02-12,181.17999267578125 +HON,2020-02-13,180.1199951171875 +HON,2020-02-14,180.80999755859375 +HON,2020-02-18,179.4199981689453 +HON,2020-02-19,180.86000061035156 +HON,2020-02-20,180.6999969482422 +HON,2020-02-21,179.8800048828125 +HON,2020-02-24,175.27000427246094 +HON,2020-02-25,167.8000030517578 +HON,2020-02-26,167.17999267578125 +HON,2020-02-27,159.5500030517578 +HON,2020-02-28,162.1699981689453 +HON,2020-03-02,164.24000549316406 +HON,2020-03-03,161.88999938964844 +HON,2020-03-04,171.19000244140625 +HON,2020-03-05,164.9199981689453 +HON,2020-03-06,164.02999877929688 +HON,2020-03-09,152.86000061035156 +HON,2020-03-10,161.69000244140625 +HON,2020-03-11,153.38999938964844 +HON,2020-03-12,134.85000610351562 +HON,2020-03-13,149.41000366210938 +HON,2020-03-16,135.27000427246094 +HON,2020-03-17,131.8000030517578 +HON,2020-03-18,119.61000061035156 +HON,2020-03-19,118.95999908447266 +HON,2020-03-20,112.5 +HON,2020-03-23,103.86000061035156 +HON,2020-03-24,119.51000213623047 +HON,2020-03-25,129.64999389648438 +HON,2020-03-26,137.39999389648438 +HON,2020-03-27,131.27000427246094 +HON,2020-03-30,131.75 +HON,2020-03-31,133.7899932861328 +HON,2020-04-01,129.7100067138672 +HON,2020-04-02,132.80999755859375 +HON,2020-04-03,127.44999694824219 +HON,2020-04-06,134.0 +HON,2020-04-07,135.24000549316406 +HON,2020-04-08,139.25 +HON,2020-04-09,143.42999267578125 +HON,2020-04-13,137.94000244140625 +HON,2020-04-14,140.58999633789062 +HON,2020-04-15,134.83999633789062 +HON,2020-04-16,132.3300018310547 +HON,2020-04-17,138.32000732421875 +HON,2020-04-20,135.6999969482422 +HON,2020-04-21,132.0 +HON,2020-04-22,133.02999877929688 +HON,2020-04-23,134.67999267578125 +HON,2020-04-24,135.52000427246094 +HON,2020-04-27,139.8800048828125 +HON,2020-04-28,142.75999450683594 +HON,2020-04-29,146.16000366210938 +HON,2020-04-30,141.89999389648438 +HON,2020-05-01,137.25 +HON,2020-05-04,135.1999969482422 +HON,2020-05-05,134.8699951171875 +HON,2020-05-06,133.0399932861328 +HON,2020-05-07,132.7899932861328 +HON,2020-05-08,136.91000366210938 +HON,2020-05-11,134.27999877929688 +HON,2020-05-12,127.58999633789062 +HON,2020-05-13,122.97000122070312 +HON,2020-05-14,127.05000305175781 +HON,2020-05-15,125.41000366210938 +HON,2020-05-18,136.0399932861328 +HON,2020-05-19,131.9499969482422 +HON,2020-05-20,136.02999877929688 +HON,2020-05-21,137.69000244140625 +HON,2020-05-22,139.17999267578125 +HON,2020-05-26,144.94000244140625 +HON,2020-05-27,148.58999633789062 +HON,2020-05-28,147.55999755859375 +HON,2020-05-29,145.85000610351562 +HON,2020-06-01,146.17999267578125 +HON,2020-06-02,148.35000610351562 +HON,2020-06-03,153.35000610351562 +HON,2020-06-04,155.91000366210938 +HON,2020-06-05,161.3699951171875 +HON,2020-06-08,162.9199981689453 +HON,2020-06-09,158.10000610351562 +HON,2020-06-10,154.1199951171875 +HON,2020-06-11,143.44000244140625 +HON,2020-06-12,144.50999450683594 +HON,2020-06-15,146.6300048828125 +HON,2020-06-16,149.11000061035156 +HON,2020-06-17,148.33999633789062 +HON,2020-06-18,148.22999572753906 +HON,2020-06-19,145.3699951171875 +HON,2020-06-22,144.94000244140625 +HON,2020-06-23,144.86000061035156 +HON,2020-06-24,138.35000610351562 +HON,2020-06-25,142.4600067138672 +HON,2020-06-26,138.2100067138672 +HON,2020-06-29,143.24000549316406 +HON,2020-06-30,144.58999633789062 +HON,2020-07-01,144.11000061035156 +HON,2020-07-02,145.02000427246094 +HON,2020-07-06,147.22000122070312 +HON,2020-07-07,144.97000122070312 +HON,2020-07-08,145.58999633789062 +HON,2020-07-09,141.3699951171875 +HON,2020-07-10,142.4499969482422 +HON,2020-07-13,143.49000549316406 +HON,2020-07-14,148.10000610351562 +HON,2020-07-15,151.92999267578125 +HON,2020-07-16,153.0800018310547 +HON,2020-07-17,155.0 +HON,2020-07-20,153.38999938964844 +HON,2020-07-21,154.75999450683594 +HON,2020-07-22,154.61000061035156 +HON,2020-07-23,153.72999572753906 +HON,2020-07-24,149.42999267578125 +HON,2020-07-27,150.75999450683594 +HON,2020-07-28,152.00999450683594 +HON,2020-07-29,154.5800018310547 +HON,2020-07-30,149.16000366210938 +HON,2020-07-31,149.3699951171875 +HON,2020-08-03,148.52999877929688 +HON,2020-08-04,147.3300018310547 +HON,2020-08-05,150.82000732421875 +HON,2020-08-06,152.5800018310547 +HON,2020-08-07,155.11000061035156 +HON,2020-08-10,159.42999267578125 +HON,2020-08-11,160.27999877929688 +HON,2020-08-12,160.07000732421875 +HON,2020-08-13,158.97999572753906 +HON,2020-08-14,160.27999877929688 +HON,2020-08-17,158.75999450683594 +HON,2020-08-18,157.3800048828125 +HON,2020-08-19,156.85000610351562 +HON,2020-08-20,156.1699981689453 +HON,2020-08-21,157.5 +HON,2020-08-24,159.3699951171875 +HON,2020-08-25,164.52999877929688 +HON,2020-08-26,165.30999755859375 +HON,2020-08-27,165.99000549316406 +HON,2020-08-28,168.3800048828125 +HON,2020-08-31,165.5500030517578 +HON,2020-09-01,167.97000122070312 +HON,2020-09-02,172.47000122070312 +HON,2020-09-03,166.3000030517578 +HON,2020-09-04,166.69000244140625 +HON,2020-09-08,164.27000427246094 +HON,2020-09-09,165.75 +HON,2020-09-10,164.27000427246094 +HON,2020-09-11,166.4499969482422 +HON,2020-09-14,168.47000122070312 +HON,2020-09-15,168.3000030517578 +HON,2020-09-16,170.0 +HON,2020-09-17,170.33999633789062 +HON,2020-09-18,168.6999969482422 +HON,2020-09-21,161.3699951171875 +HON,2020-09-22,162.67999267578125 +HON,2020-09-23,158.7899932861328 +HON,2020-09-24,158.75999450683594 +HON,2020-09-25,161.49000549316406 +HON,2020-09-28,164.63999938964844 +HON,2020-09-29,164.50999450683594 +HON,2020-09-30,164.61000061035156 +HON,2020-10-01,163.67999267578125 +HON,2020-10-02,165.61000061035156 +HON,2020-10-05,168.72000122070312 +HON,2020-10-06,166.88999938964844 +HON,2020-10-07,171.5500030517578 +HON,2020-10-08,173.77999877929688 +HON,2020-10-09,174.3800048828125 +HON,2020-10-12,175.36000061035156 +HON,2020-10-13,171.5500030517578 +HON,2020-10-14,173.47000122070312 +HON,2020-10-15,172.61000061035156 +HON,2020-10-16,174.86000061035156 +HON,2020-10-19,171.58999633789062 +HON,2020-10-20,173.25999450683594 +HON,2020-10-21,172.8699951171875 +HON,2020-10-22,176.85000610351562 +HON,2020-10-23,175.5399932861328 +HON,2020-10-26,170.1699981689453 +HON,2020-10-27,166.75 +HON,2020-10-28,161.16000366210938 +HON,2020-10-29,164.60000610351562 +HON,2020-10-30,164.9499969482422 +HON,2020-11-02,173.61000061035156 +HON,2020-11-03,179.2100067138672 +HON,2020-11-04,178.91000366210938 +HON,2020-11-05,183.27999877929688 +HON,2020-11-06,184.27000427246094 +HON,2020-11-09,196.99000549316406 +HON,2020-11-10,201.97999572753906 +HON,2020-11-11,199.2899932861328 +HON,2020-11-12,197.24000549316406 +HON,2020-11-13,201.5399932861328 +HON,2020-11-16,208.58999633789062 +HON,2020-11-17,205.3300018310547 +HON,2020-11-18,201.11000061035156 +HON,2020-11-19,202.72000122070312 +HON,2020-11-20,202.0 +HON,2020-11-23,204.5800018310547 +HON,2020-11-24,207.88999938964844 +HON,2020-11-25,207.67999267578125 +HON,2020-11-27,209.41000366210938 +HON,2020-11-30,203.9199981689453 +HON,2020-12-01,206.1999969482422 +HON,2020-12-02,208.0 +HON,2020-12-03,208.22000122070312 +HON,2020-12-04,212.67999267578125 +HON,2020-12-07,211.10000610351562 +HON,2020-12-08,212.07000732421875 +HON,2020-12-09,212.24000549316406 +HON,2020-12-10,211.97000122070312 +HON,2020-12-11,214.6300048828125 +HON,2020-12-14,211.85000610351562 +HON,2020-12-15,214.1699981689453 +HON,2020-12-16,210.30999755859375 +HON,2020-12-17,211.94000244140625 +HON,2020-12-18,210.0399932861328 +HON,2020-12-21,210.66000366210938 +HON,2020-12-22,207.94000244140625 +HON,2020-12-23,209.99000549316406 +HON,2020-12-24,209.52999877929688 +HON,2020-12-28,209.94000244140625 +HON,2020-12-29,209.1300048828125 +HON,2020-12-30,210.9499969482422 +HON,2020-12-31,212.6999969482422 +HON,2021-01-04,207.9499969482422 +HON,2021-01-05,208.4600067138672 +HON,2021-01-06,212.25999450683594 +HON,2021-01-07,212.61000061035156 +HON,2021-01-08,210.02999877929688 +HON,2021-01-11,208.36000061035156 +HON,2021-01-12,208.8800048828125 +HON,2021-01-13,207.02000427246094 +HON,2021-01-14,208.61000061035156 +HON,2021-01-15,205.97000122070312 +HON,2021-01-19,206.75999450683594 +HON,2021-01-20,208.0800018310547 +HON,2021-01-21,205.22999572753906 +HON,2021-01-22,202.25 +HON,2021-01-25,201.8699951171875 +HON,2021-01-26,201.05999755859375 +HON,2021-01-27,199.3800048828125 +HON,2021-01-28,202.83999633789062 +HON,2021-01-29,195.3699951171875 +HON,2021-02-01,195.55999755859375 +HON,2021-02-02,200.1199951171875 +HON,2021-02-03,199.13999938964844 +HON,2021-02-04,200.58999633789062 +HON,2021-02-05,202.9199981689453 +HON,2021-02-08,203.86000061035156 +HON,2021-02-09,202.02000427246094 +HON,2021-02-10,202.16000366210938 +HON,2021-02-11,202.17999267578125 +HON,2021-02-12,203.57000732421875 +HON,2021-02-16,203.44000244140625 +HON,2021-02-17,201.89999389648438 +HON,2021-02-18,203.52000427246094 +HON,2021-02-19,203.55999755859375 +HON,2021-02-22,203.6199951171875 +HON,2021-02-23,205.0399932861328 +HON,2021-02-24,211.02999877929688 +HON,2021-02-25,204.7899932861328 +HON,2021-02-26,202.35000610351562 +HON,2021-03-01,206.22000122070312 +HON,2021-03-02,206.5800018310547 +HON,2021-03-03,207.00999450683594 +HON,2021-03-04,202.94000244140625 +HON,2021-03-05,206.5800018310547 +HON,2021-03-08,207.6999969482422 +HON,2021-03-09,207.61000061035156 +HON,2021-03-10,212.91000366210938 +HON,2021-03-11,212.5 +HON,2021-03-12,214.3800048828125 +HON,2021-03-15,216.1999969482422 +HON,2021-03-16,211.80999755859375 +HON,2021-03-17,213.02999877929688 +HON,2021-03-18,215.02000427246094 +HON,2021-03-19,212.91000366210938 +HON,2021-03-22,212.1300048828125 +HON,2021-03-23,208.58999633789062 +HON,2021-03-24,212.22000122070312 +HON,2021-03-25,213.8800048828125 +HON,2021-03-26,218.52999877929688 +HON,2021-03-29,218.8800048828125 +HON,2021-03-30,218.08999633789062 +HON,2021-03-31,217.07000732421875 +HON,2021-04-01,216.8000030517578 +HON,2021-04-05,219.27000427246094 +HON,2021-04-06,219.19000244140625 +HON,2021-04-07,218.5 +HON,2021-04-08,219.86000061035156 +HON,2021-04-09,226.97999572753906 +HON,2021-04-12,228.60000610351562 +HON,2021-04-13,229.0 +HON,2021-04-14,229.3800048828125 +HON,2021-04-15,229.83999633789062 +HON,2021-04-16,232.11000061035156 +HON,2021-04-19,230.97000122070312 +HON,2021-04-20,227.3300018310547 +HON,2021-04-21,230.5 +HON,2021-04-22,229.25999450683594 +HON,2021-04-23,224.5 +HON,2021-04-26,221.52000427246094 +HON,2021-04-27,222.92999267578125 +HON,2021-04-28,222.8699951171875 +HON,2021-04-29,223.89999389648438 +HON,2021-04-30,223.0399932861328 +HON,2021-05-03,223.1999969482422 +HON,2021-05-04,225.42999267578125 +HON,2021-05-05,226.19000244140625 +HON,2021-05-06,228.66000366210938 +HON,2021-05-07,228.7899932861328 +HON,2021-05-10,230.94000244140625 +HON,2021-05-11,229.16000366210938 +HON,2021-05-12,220.0399932861328 +HON,2021-05-13,223.67999267578125 +HON,2021-05-14,227.36000061035156 +HON,2021-05-17,226.47000122070312 +HON,2021-05-18,222.32000732421875 +HON,2021-05-19,221.32000732421875 +HON,2021-05-20,222.1300048828125 +HON,2021-05-21,223.1999969482422 +HON,2021-05-24,225.0 +HON,2021-05-25,224.0399932861328 +HON,2021-05-26,224.27000427246094 +HON,2021-05-27,231.27000427246094 +HON,2021-05-28,230.91000366210938 +HON,2021-06-01,232.9499969482422 +HON,2021-06-02,230.74000549316406 +HON,2021-06-03,229.1999969482422 +HON,2021-06-04,230.0500030517578 +HON,2021-06-07,228.19000244140625 +HON,2021-06-08,229.80999755859375 +HON,2021-06-09,227.80999755859375 +HON,2021-06-10,226.25 +HON,2021-06-11,225.17999267578125 +HON,2021-06-14,223.1699981689453 +HON,2021-06-15,222.5 +HON,2021-06-16,218.99000549316406 +HON,2021-06-17,216.2899932861328 +HON,2021-06-18,212.5 +HON,2021-06-21,216.0 +HON,2021-06-22,215.49000549316406 +HON,2021-06-23,214.66000366210938 +HON,2021-06-24,217.69000244140625 +HON,2021-06-25,218.74000549316406 +HON,2021-06-28,216.7899932861328 +HON,2021-06-29,215.9499969482422 +HON,2021-06-30,219.35000610351562 +HON,2021-07-01,220.6199951171875 +HON,2021-07-02,221.32000732421875 +HON,2021-07-06,218.55999755859375 +HON,2021-07-07,220.74000549316406 +HON,2021-07-08,219.32000732421875 +HON,2021-07-09,224.33999633789062 +HON,2021-07-12,225.02000427246094 +HON,2021-07-13,224.0800018310547 +HON,2021-07-14,227.77000427246094 +HON,2021-07-15,232.80999755859375 +HON,2021-07-16,230.3300018310547 +HON,2021-07-19,220.66000366210938 +HON,2021-07-20,229.66000366210938 +HON,2021-07-21,231.85000610351562 +HON,2021-07-22,232.74000549316406 +HON,2021-07-23,229.32000732421875 +HON,2021-07-26,229.25 +HON,2021-07-27,230.36000061035156 +HON,2021-07-28,230.49000549316406 +HON,2021-07-29,232.8800048828125 +HON,2021-07-30,233.7899932861328 +HON,2021-08-02,232.4199981689453 +HON,2021-08-03,232.64999389648438 +HON,2021-08-04,229.58999633789062 +HON,2021-08-05,229.8800048828125 +HON,2021-08-06,229.67999267578125 +HON,2021-08-09,228.22999572753906 +HON,2021-08-10,231.8800048828125 +HON,2021-08-11,234.17999267578125 +HON,2021-08-12,231.94000244140625 +HON,2021-08-13,231.75999450683594 +HON,2021-08-16,233.74000549316406 +HON,2021-08-17,231.4499969482422 +HON,2021-08-18,228.4199981689453 +HON,2021-08-19,227.72999572753906 +HON,2021-08-20,227.6999969482422 +HON,2021-08-23,229.11000061035156 +HON,2021-08-24,230.44000244140625 +HON,2021-08-25,230.66000366210938 +HON,2021-08-26,230.8800048828125 +HON,2021-08-27,231.13999938964844 +HON,2021-08-30,231.8699951171875 +HON,2021-08-31,231.91000366210938 +HON,2021-09-01,229.8000030517578 +HON,2021-09-02,230.97000122070312 +HON,2021-09-03,228.36000061035156 +HON,2021-09-07,222.92999267578125 +HON,2021-09-08,224.39999389648438 +HON,2021-09-09,222.92999267578125 +HON,2021-09-10,222.3699951171875 +HON,2021-09-13,223.60000610351562 +HON,2021-09-14,220.19000244140625 +HON,2021-09-15,221.69000244140625 +HON,2021-09-16,219.64999389648438 +HON,2021-09-17,218.49000549316406 +HON,2021-09-20,215.72999572753906 +HON,2021-09-21,214.89999389648438 +HON,2021-09-22,217.02000427246094 +HON,2021-09-23,219.6999969482422 +HON,2021-09-24,219.19000244140625 +HON,2021-09-27,217.89999389648438 +HON,2021-09-28,214.97000122070312 +HON,2021-09-29,214.9199981689453 +HON,2021-09-30,212.27999877929688 +HON,2021-10-01,215.64999389648438 +HON,2021-10-04,214.2100067138672 +HON,2021-10-05,215.72000122070312 +HON,2021-10-06,216.86000061035156 +HON,2021-10-07,218.3699951171875 +HON,2021-10-08,217.6999969482422 +HON,2021-10-11,215.2899932861328 +HON,2021-10-12,214.3300018310547 +HON,2021-10-13,215.5800018310547 +HON,2021-10-14,218.58999633789062 +HON,2021-10-15,220.72000122070312 +HON,2021-10-18,220.6300048828125 +HON,2021-10-19,221.77999877929688 +HON,2021-10-20,223.63999938964844 +HON,2021-10-21,224.52000427246094 +HON,2021-10-22,217.39999389648438 +HON,2021-10-25,217.5399932861328 +HON,2021-10-26,218.32000732421875 +HON,2021-10-27,215.72000122070312 +HON,2021-10-28,218.47999572753906 +HON,2021-10-29,218.6199951171875 +HON,2021-11-01,219.75999450683594 +HON,2021-11-02,221.19000244140625 +HON,2021-11-03,222.8000030517578 +HON,2021-11-04,222.49000549316406 +HON,2021-11-05,226.05999755859375 +HON,2021-11-08,225.72999572753906 +HON,2021-11-09,227.75 +HON,2021-11-10,225.41000366210938 +HON,2021-11-11,221.00999450683594 +HON,2021-11-12,222.38999938964844 +HON,2021-11-15,222.47000122070312 +HON,2021-11-16,221.3699951171875 +HON,2021-11-17,220.49000549316406 +HON,2021-11-18,220.6999969482422 +HON,2021-11-19,218.49000549316406 +HON,2021-11-22,218.13999938964844 +HON,2021-11-23,216.0 +HON,2021-11-24,212.2100067138672 +HON,2021-11-26,208.2100067138672 +HON,2021-11-29,207.66000366210938 +HON,2021-11-30,202.24000549316406 +HON,2021-12-01,199.4199981689453 +HON,2021-12-02,204.0 +HON,2021-12-03,203.5 +HON,2021-12-06,206.25 +HON,2021-12-07,207.14999389648438 +HON,2021-12-08,204.64999389648438 +HON,2021-12-09,206.0 +HON,2021-12-10,209.80999755859375 +HON,2021-12-13,209.22999572753906 +HON,2021-12-14,206.67999267578125 +HON,2021-12-15,209.75999450683594 +HON,2021-12-16,209.61000061035156 +HON,2021-12-17,205.1699981689453 +HON,2021-12-20,199.85000610351562 +HON,2021-12-21,201.6699981689453 +HON,2021-12-22,201.83999633789062 +HON,2021-12-23,205.22000122070312 +HON,2021-12-27,206.42999267578125 +HON,2021-12-28,207.0500030517578 +HON,2021-12-29,207.52999877929688 +HON,2021-12-30,207.11000061035156 +HON,2021-12-31,208.50999450683594 +HON,2022-01-03,206.8000030517578 +HON,2022-01-04,209.0 +HON,2022-01-05,211.05999755859375 +HON,2022-01-06,210.82000732421875 +HON,2022-01-07,215.75 +HON,2022-01-10,213.4600067138672 +HON,2022-01-11,216.30999755859375 +HON,2022-01-12,218.25 +HON,2022-01-13,219.42999267578125 +HON,2022-01-14,217.64999389648438 +HON,2022-01-18,213.58999633789062 +HON,2022-01-19,210.72999572753906 +HON,2022-01-20,208.9199981689453 +HON,2022-01-21,205.10000610351562 +HON,2022-01-24,204.4499969482422 +HON,2022-01-25,202.3000030517578 +HON,2022-01-26,200.64999389648438 +HON,2022-01-27,200.64999389648438 +HON,2022-01-28,201.99000549316406 +HON,2022-01-31,204.47999572753906 +HON,2022-02-01,205.33999633789062 +HON,2022-02-02,207.5500030517578 +HON,2022-02-03,191.74000549316406 +HON,2022-02-04,191.5 +HON,2022-02-07,192.47999572753906 +HON,2022-02-08,194.55999755859375 +HON,2022-02-09,196.6199951171875 +HON,2022-02-10,191.75 +HON,2022-02-11,186.99000549316406 +HON,2022-02-14,186.69000244140625 +HON,2022-02-15,189.52999877929688 +HON,2022-02-16,189.05999755859375 +HON,2022-02-17,184.58999633789062 +HON,2022-02-18,182.1300048828125 +HON,2022-02-22,182.55999755859375 +HON,2022-02-23,178.9600067138672 +HON,2022-02-24,182.33999633789062 +HON,2022-02-25,188.55999755859375 +HON,2022-02-28,189.75 +HON,2022-03-01,183.60000610351562 +HON,2022-03-02,186.44000244140625 +HON,2022-03-03,187.52000427246094 +HON,2022-03-04,187.42999267578125 +HON,2022-03-07,182.16000366210938 +HON,2022-03-08,183.24000549316406 +HON,2022-03-09,185.39999389648438 +HON,2022-03-10,184.36000061035156 +HON,2022-03-11,182.24000549316406 +HON,2022-03-14,183.1999969482422 +HON,2022-03-15,187.7899932861328 +HON,2022-03-16,191.02999877929688 +HON,2022-03-17,191.92999267578125 +HON,2022-03-18,194.72000122070312 +HON,2022-03-21,193.02000427246094 +HON,2022-03-22,195.02999877929688 +HON,2022-03-23,192.33999633789062 +HON,2022-03-24,194.69000244140625 +HON,2022-03-25,197.7899932861328 +HON,2022-03-28,197.11000061035156 +HON,2022-03-29,197.5399932861328 +HON,2022-03-30,196.5399932861328 +HON,2022-03-31,194.5800018310547 +HON,2022-04-01,196.02999877929688 +HON,2022-04-04,196.07000732421875 +HON,2022-04-05,193.6300048828125 +HON,2022-04-06,193.6199951171875 +HON,2022-04-07,192.6999969482422 +HON,2022-04-08,190.16000366210938 +HON,2022-04-11,189.27000427246094 +HON,2022-04-12,190.99000549316406 +HON,2022-04-13,194.85000610351562 +HON,2022-04-14,195.19000244140625 +HON,2022-04-18,192.07000732421875 +HON,2022-04-19,197.1999969482422 +HON,2022-04-20,196.33999633789062 +HON,2022-04-21,195.94000244140625 +HON,2022-04-22,190.6300048828125 +HON,2022-04-25,191.82000732421875 +HON,2022-04-26,187.6699981689453 +HON,2022-04-27,186.35000610351562 +HON,2022-04-28,189.9199981689453 +HON,2022-04-29,193.50999450683594 +HON,2022-05-02,196.8699951171875 +HON,2022-05-03,197.0399932861328 +HON,2022-05-04,205.85000610351562 +HON,2022-05-05,197.8699951171875 +HON,2022-05-06,195.42999267578125 +HON,2022-05-09,193.9600067138672 +HON,2022-05-10,194.77000427246094 +HON,2022-05-11,192.02000427246094 +HON,2022-05-12,192.9199981689453 +HON,2022-05-13,193.52999877929688 +HON,2022-05-16,193.9600067138672 +HON,2022-05-17,199.05999755859375 +HON,2022-05-18,193.8699951171875 +HON,2022-05-19,192.64999389648438 +HON,2022-05-20,189.75 +HON,2022-05-23,189.5800018310547 +HON,2022-05-24,189.9600067138672 +HON,2022-05-25,190.44000244140625 +HON,2022-05-26,193.10000610351562 +HON,2022-05-27,196.35000610351562 +HON,2022-05-31,193.6199951171875 +HON,2022-06-01,191.91000366210938 +HON,2022-06-02,197.0399932861328 +HON,2022-06-03,194.82000732421875 +HON,2022-06-06,195.19000244140625 +HON,2022-06-07,197.6199951171875 +HON,2022-06-08,194.52000427246094 +HON,2022-06-09,192.00999450683594 +HON,2022-06-10,186.27999877929688 +HON,2022-06-13,184.4199981689453 +HON,2022-06-14,183.27999877929688 +HON,2022-06-15,184.97000122070312 +HON,2022-06-16,179.8800048828125 +HON,2022-06-17,179.6999969482422 +HON,2022-06-21,180.50999450683594 +HON,2022-06-22,177.72999572753906 +HON,2022-06-23,174.57000732421875 +HON,2022-06-24,180.02000427246094 +HON,2022-06-27,178.2899932861328 +HON,2022-06-28,175.9499969482422 +HON,2022-06-29,173.1999969482422 +HON,2022-06-30,173.80999755859375 +HON,2022-07-01,175.11000061035156 +HON,2022-07-05,172.08999633789062 +HON,2022-07-06,173.2100067138672 +HON,2022-07-07,173.7899932861328 +HON,2022-07-08,173.33999633789062 +HON,2022-07-11,172.83999633789062 +HON,2022-07-12,173.61000061035156 +HON,2022-07-13,170.8699951171875 +HON,2022-07-14,169.50999450683594 +HON,2022-07-15,172.8000030517578 +HON,2022-07-18,170.9499969482422 +HON,2022-07-19,177.22999572753906 +HON,2022-07-20,178.25999450683594 +HON,2022-07-21,180.02999877929688 +HON,2022-07-22,181.47000122070312 +HON,2022-07-25,181.25999450683594 +HON,2022-07-26,181.4199981689453 +HON,2022-07-27,183.66000366210938 +HON,2022-07-28,190.44000244140625 +HON,2022-07-29,192.4600067138672 +HON,2022-08-01,191.99000549316406 +HON,2022-08-02,189.1199951171875 +HON,2022-08-03,191.5 +HON,2022-08-04,192.44000244140625 +HON,2022-08-05,192.27000427246094 +HON,2022-08-08,193.97000122070312 +HON,2022-08-09,194.08999633789062 +HON,2022-08-10,197.22999572753906 +HON,2022-08-11,198.50999450683594 +HON,2022-08-12,200.8699951171875 +HON,2022-08-15,202.25 +HON,2022-08-16,203.6699981689453 +HON,2022-08-17,202.77999877929688 +HON,2022-08-18,203.72000122070312 +HON,2022-08-19,201.55999755859375 +HON,2022-08-22,197.83999633789062 +HON,2022-08-23,197.5500030517578 +HON,2022-08-24,197.7899932861328 +HON,2022-08-25,200.42999267578125 +HON,2022-08-26,193.05999755859375 +HON,2022-08-29,192.4199981689453 +HON,2022-08-30,190.6999969482422 +HON,2022-08-31,189.35000610351562 +HON,2022-09-01,190.72999572753906 +HON,2022-09-02,186.88999938964844 +HON,2022-09-06,185.60000610351562 +HON,2022-09-07,189.08999633789062 +HON,2022-09-08,187.82000732421875 +HON,2022-09-09,191.69000244140625 +HON,2022-09-12,192.02999877929688 +HON,2022-09-13,184.97999572753906 +HON,2022-09-14,179.97000122070312 +HON,2022-09-15,176.86000061035156 +HON,2022-09-16,177.35000610351562 +HON,2022-09-19,178.6300048828125 +HON,2022-09-20,177.00999450683594 +HON,2022-09-21,174.3000030517578 +HON,2022-09-22,173.25 +HON,2022-09-23,171.3800048828125 +HON,2022-09-26,170.07000732421875 +HON,2022-09-27,170.07000732421875 +HON,2022-09-28,173.8300018310547 +HON,2022-09-29,170.07000732421875 +HON,2022-09-30,166.97000122070312 +HON,2022-10-03,173.0399932861328 +HON,2022-10-04,178.19000244140625 +HON,2022-10-05,177.80999755859375 +HON,2022-10-06,175.0399932861328 +HON,2022-10-07,171.41000366210938 +HON,2022-10-10,171.88999938964844 +HON,2022-10-11,173.6199951171875 +HON,2022-10-12,172.7899932861328 +HON,2022-10-13,177.5500030517578 +HON,2022-10-14,174.16000366210938 +HON,2022-10-17,177.0399932861328 +HON,2022-10-18,179.8800048828125 +HON,2022-10-19,179.27999877929688 +HON,2022-10-20,177.63999938964844 +HON,2022-10-21,182.80999755859375 +HON,2022-10-24,186.89999389648438 +HON,2022-10-25,189.64999389648438 +HON,2022-10-26,190.27000427246094 +HON,2022-10-27,196.49000549316406 +HON,2022-10-28,204.92999267578125 +HON,2022-10-31,204.02000427246094 +HON,2022-11-01,203.10000610351562 +HON,2022-11-02,200.47000122070312 +HON,2022-11-03,204.38999938964844 +HON,2022-11-04,207.85000610351562 +HON,2022-11-07,209.77000427246094 +HON,2022-11-08,211.36000061035156 +HON,2022-11-09,208.6300048828125 +HON,2022-11-10,214.8000030517578 +HON,2022-11-11,212.72999572753906 +HON,2022-11-14,213.0 +HON,2022-11-15,215.42999267578125 +HON,2022-11-16,214.0 +HON,2022-11-17,214.50999450683594 +HON,2022-11-18,214.52999877929688 +HON,2022-11-21,216.55999755859375 +HON,2022-11-22,218.75999450683594 +HON,2022-11-23,218.91000366210938 +HON,2022-11-25,220.0500030517578 +HON,2022-11-28,215.77000427246094 +HON,2022-11-29,216.72000122070312 +HON,2022-11-30,219.5500030517578 +HON,2022-12-01,217.38999938964844 +HON,2022-12-02,219.0800018310547 +HON,2022-12-05,215.60000610351562 +HON,2022-12-06,213.19000244140625 +HON,2022-12-07,213.4499969482422 +HON,2022-12-08,213.35000610351562 +HON,2022-12-09,211.6300048828125 +HON,2022-12-12,214.5 +HON,2022-12-13,214.9600067138672 +HON,2022-12-14,214.72000122070312 +HON,2022-12-15,208.97000122070312 +HON,2022-12-16,209.74000549316406 +HON,2022-12-19,209.41000366210938 +HON,2022-12-20,211.49000549316406 +HON,2022-12-21,215.10000610351562 +HON,2022-12-22,212.30999755859375 +HON,2022-12-23,213.8699951171875 +HON,2022-12-27,214.88999938964844 +HON,2022-12-28,212.19000244140625 +HON,2022-12-29,214.75 +HON,2022-12-30,214.3000030517578 +HON,2023-01-03,214.3000030517578 +HON,2023-01-04,210.0399932861328 +HON,2023-01-05,204.47000122070312 +HON,2023-01-06,210.27000427246094 +HON,2023-01-09,210.6699981689453 +HON,2023-01-10,211.33999633789062 +HON,2023-01-11,212.3000030517578 +HON,2023-01-12,215.97999572753906 +HON,2023-01-13,216.61000061035156 +HON,2023-01-17,212.24000549316406 +HON,2023-01-18,204.24000549316406 +HON,2023-01-19,200.66000366210938 +HON,2023-01-20,202.02999877929688 +HON,2023-01-23,204.4600067138672 +HON,2023-01-24,206.92999267578125 +HON,2023-01-25,206.6699981689453 +HON,2023-01-26,209.35000610351562 +HON,2023-01-27,208.1300048828125 +HON,2023-01-30,205.77999877929688 +HON,2023-01-31,208.47999572753906 +HON,2023-02-01,206.72000122070312 +HON,2023-02-02,207.3800048828125 +HON,2023-02-03,202.69000244140625 +HON,2023-02-06,204.0399932861328 +HON,2023-02-07,205.47000122070312 +HON,2023-02-08,202.22000122070312 +HON,2023-02-09,199.22000122070312 +HON,2023-02-10,200.47000122070312 +HON,2023-02-13,203.3699951171875 +HON,2023-02-14,201.0 +HON,2023-02-15,201.7100067138672 +HON,2023-02-16,199.36000061035156 +HON,2023-02-17,201.4199981689453 +HON,2023-02-21,196.75999450683594 +HON,2023-02-22,195.49000549316406 +HON,2023-02-23,195.02000427246094 +HON,2023-02-24,192.0399932861328 +HON,2023-02-27,192.4499969482422 +HON,2023-02-28,191.47999572753906 +HON,2023-03-01,192.8800048828125 +HON,2023-03-02,194.4499969482422 +HON,2023-03-03,196.82000732421875 +HON,2023-03-06,197.0399932861328 +HON,2023-03-07,195.6199951171875 +HON,2023-03-08,195.57000732421875 +HON,2023-03-09,192.8800048828125 +HON,2023-03-10,193.3300018310547 +HON,2023-03-13,193.10000610351562 +HON,2023-03-14,192.97000122070312 +HON,2023-03-15,188.1199951171875 +HON,2023-03-16,189.13999938964844 +HON,2023-03-17,184.63999938964844 +HON,2023-03-20,189.8800048828125 +HON,2023-03-21,191.16000366210938 +HON,2023-03-22,187.16000366210938 +HON,2023-03-23,186.9199981689453 +HON,2023-03-24,188.16000366210938 +HON,2023-03-27,187.99000549316406 +HON,2023-03-28,187.9199981689453 +HON,2023-03-29,189.07000732421875 +HON,2023-03-30,189.1199951171875 +HON,2023-03-31,191.1199951171875 +HON,2023-04-03,193.27999877929688 +HON,2023-04-04,190.94000244140625 +HON,2023-04-05,189.42999267578125 +HON,2023-04-06,190.4600067138672 +HON,2023-04-10,191.67999267578125 +HON,2023-04-11,192.19000244140625 +HON,2023-04-12,193.22999572753906 +HON,2023-04-13,195.89999389648438 +HON,2023-04-14,196.5500030517578 +HON,2023-04-17,197.86000061035156 +HON,2023-04-18,196.92999267578125 +HON,2023-04-19,197.80999755859375 +HON,2023-04-20,196.75 +HON,2023-04-21,196.0800018310547 +HON,2023-04-24,196.77999877929688 +HON,2023-04-25,195.9600067138672 +HON,2023-04-26,190.89999389648438 +HON,2023-04-27,198.61000061035156 +HON,2023-04-28,199.83999633789062 +HON,2023-05-01,200.47999572753906 +HON,2023-05-02,198.25999450683594 +HON,2023-05-03,197.9600067138672 +HON,2023-05-04,196.22000122070312 +HON,2023-05-05,198.4199981689453 diff --git a/scraper/Companies_Data/HON_Data/HONmeta_data.csv b/scraper/Companies_Data/HON_Data/HONmeta_data.csv new file mode 100644 index 0000000..c6ed0e0 --- /dev/null +++ b/scraper/Companies_Data/HON_Data/HONmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Honeywell International Inc.,Industrial Products,Darius Adamczyk,HON.png diff --git a/scraper/Companies_Data/IBM_Data/IBM_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/IBM_Data/IBM_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..420ad2f --- /dev/null +++ b/scraper/Companies_Data/IBM_Data/IBM_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,38420000000.0,8797000000.0,8172000000.0,152186000000.0,68158000000.0 +1,2020-12-31,39165000000.0,7183000000.0,13212000000.0,155971000000.0,66469000000.0 +2,2021-12-31,29539000000.0,6787000000.0,6650000000.0,132001000000.0,55140000000.0 +3,2022-12-31,29118000000.0,4760000000.0,7886000000.0,127243000000.0,54013000000.0 +4,2022-03-31,31330000000.0,7690000000.0,9934000000.0,133275000000.0,57547000000.0 +5,2022-06-30,27896000000.0,5981000000.0,7034000000.0,127503000000.0,53375000000.0 +6,2022-09-30,28999000000.0,5937000000.0,7816000000.0,125850000000.0,53826000000.0 +7,2022-12-31,29118000000.0,4760000000.0,7886000000.0,127243000000.0,54013000000.0 +8,2023-03-31,35982000000.0,4887000000.0,9337000000.0,133637000000.0,61676000000.0 diff --git a/scraper/Companies_Data/IBM_Data/IBM_current_ratios.csv b/scraper/Companies_Data/IBM_Data/IBM_current_ratios.csv new file mode 100644 index 0000000..e8ddb83 --- /dev/null +++ b/scraper/Companies_Data/IBM_Data/IBM_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +IBM,2022-03-31,24.955854,1.2424,2.050904,6.187217 +IBM,2022-06-30,25.717668,1.5796,2.193079,6.693965 +IBM,2022-09-30,19.132045,1.4872,1.807913,5.534507 +IBM,2022-12-31,93.304636,1.1999,2.101354,6.345007 +IBM,2023-03-31,67.225641,2.1053,1.975704,5.42452 +IBM,2023-04-26,56.183036,2.0869,1.899474,5.289646 +IBM,2023-04-27,,,, +IBM,2023-04-28,,,, diff --git a/scraper/Companies_Data/IBM_Data/IBM_price_history.csv b/scraper/Companies_Data/IBM_Data/IBM_price_history.csv new file mode 100644 index 0000000..ccbecef --- /dev/null +++ b/scraper/Companies_Data/IBM_Data/IBM_price_history.csv @@ -0,0 +1,15443 @@ +symbol,date,Closing Price +IBM,1962-01-02,7.2912678718566895 +IBM,1962-01-03,7.3550028800964355 +IBM,1962-01-04,7.281707763671875 +IBM,1962-01-05,7.138305187225342 +IBM,1962-01-08,7.00446081161499 +IBM,1962-01-09,7.087316989898682 +IBM,1962-01-10,7.100063800811768 +IBM,1962-01-11,7.176546096801758 +IBM,1962-01-12,7.189292907714844 +IBM,1962-01-15,7.221159934997559 +IBM,1962-01-16,7.144678115844727 +IBM,1962-01-17,7.02995491027832 +IBM,1962-01-18,7.049076080322266 +IBM,1962-01-19,7.05544900894165 +IBM,1962-01-22,7.0427021980285645 +IBM,1962-01-23,6.972593784332275 +IBM,1962-01-24,7.01083517074585 +IBM,1962-01-25,6.934352874755859 +IBM,1962-01-26,6.899299144744873 +IBM,1962-01-29,6.781389236450195 +IBM,1962-01-30,6.695346832275391 +IBM,1962-01-31,6.908858776092529 +IBM,1962-02-01,7.068195819854736 +IBM,1962-02-02,7.112811088562012 +IBM,1962-02-05,7.0235819816589355 +IBM,1962-02-06,7.02995491027832 +IBM,1962-02-07,7.0363287925720215 +IBM,1962-02-08,7.0427021980285645 +IBM,1962-02-09,7.093689918518066 +IBM,1962-02-12,7.100063800811768 +IBM,1962-02-13,6.9853410720825195 +IBM,1962-02-14,6.972593784332275 +IBM,1962-02-15,6.9471001625061035 +IBM,1962-02-16,6.940727233886719 +IBM,1962-02-19,6.870617866516113 +IBM,1962-02-20,6.873805046081543 +IBM,1962-02-21,6.822816848754883 +IBM,1962-02-23,6.845123767852783 +IBM,1962-02-26,6.819630146026611 +IBM,1962-02-27,6.832376956939697 +IBM,1962-02-28,6.845123767852783 +IBM,1962-03-01,6.927979946136475 +IBM,1962-03-02,6.9853410720825195 +IBM,1962-03-05,6.9598469734191895 +IBM,1962-03-06,6.966220855712891 +IBM,1962-03-07,6.988527774810791 +IBM,1962-03-08,7.00446081161499 +IBM,1962-03-09,7.049076080322266 +IBM,1962-03-12,7.0427021980285645 +IBM,1962-03-13,7.0363287925720215 +IBM,1962-03-14,7.0235819816589355 +IBM,1962-03-15,7.01083517074585 +IBM,1962-03-16,7.0427021980285645 +IBM,1962-03-19,7.061822891235352 +IBM,1962-03-20,7.017208099365234 +IBM,1962-03-21,7.0235819816589355 +IBM,1962-03-22,6.9471001625061035 +IBM,1962-03-23,6.972593784332275 +IBM,1962-03-26,6.969407081604004 +IBM,1962-03-27,6.838750839233398 +IBM,1962-03-28,6.876992225646973 +IBM,1962-03-29,6.857871055603027 +IBM,1962-03-30,6.790949821472168 +IBM,1962-04-02,6.69853401184082 +IBM,1962-04-03,6.532823085784912 +IBM,1962-04-04,6.504143238067627 +IBM,1962-04-05,6.641172885894775 +IBM,1962-04-06,6.634799003601074 +IBM,1962-04-09,6.641172885894775 +IBM,1962-04-10,6.6666669845581055 +IBM,1962-04-11,6.577437877655029 +IBM,1962-04-12,6.507329940795898 +IBM,1962-04-13,6.602931976318359 +IBM,1962-04-16,6.596558094024658 +IBM,1962-04-17,6.6284260749816895 +IBM,1962-04-18,6.615678787231445 +IBM,1962-04-19,6.615678787231445 +IBM,1962-04-23,6.609304904937744 +IBM,1962-04-24,6.602931976318359 +IBM,1962-04-25,6.532823085784912 +IBM,1962-04-26,6.36711311340332 +IBM,1962-04-27,6.188654899597168 +IBM,1962-04-30,5.787126064300537 +IBM,1962-05-01,5.889101028442383 +IBM,1962-05-02,6.022944927215576 +IBM,1962-05-03,6.147227764129639 +IBM,1962-05-04,6.195028781890869 +IBM,1962-05-07,6.057999134063721 +IBM,1962-05-08,5.857234001159668 +IBM,1962-05-09,5.748885154724121 +IBM,1962-05-10,5.774378776550293 +IBM,1962-05-11,5.685150146484375 +IBM,1962-05-14,5.793498992919922 +IBM,1962-05-15,5.761631965637207 +IBM,1962-05-16,5.825366020202637 +IBM,1962-05-17,5.723391056060791 +IBM,1962-05-18,5.755258083343506 +IBM,1962-05-21,5.736137866973877 +IBM,1962-05-22,5.544932842254639 +IBM,1962-05-23,5.293179988861084 +IBM,1962-05-24,5.0732951164245605 +IBM,1962-05-25,5.079668998718262 +IBM,1962-05-28,4.601656913757324 +IBM,1962-05-29,4.882091045379639 +IBM,1962-05-31,5.00318717956543 +IBM,1962-06-01,4.907584190368652 +IBM,1962-06-04,4.588910102844238 +IBM,1962-06-05,4.641490936279297 +IBM,1962-06-06,4.659018039703369 +IBM,1962-06-07,4.7163801193237305 +IBM,1962-06-08,4.732314109802246 +IBM,1962-06-11,4.576162815093994 +IBM,1962-06-12,4.271829128265381 +IBM,1962-06-13,4.112492084503174 +IBM,1962-06-14,3.900573968887329 +IBM,1962-06-15,4.251114845275879 +IBM,1962-06-18,4.203313827514648 +IBM,1962-06-19,4.28298282623291 +IBM,1962-06-20,4.181006908416748 +IBM,1962-06-21,4.024857044219971 +IBM,1962-06-22,4.079030990600586 +IBM,1962-06-25,4.238368034362793 +IBM,1962-06-26,4.079030990600586 +IBM,1962-06-27,4.244741916656494 +IBM,1962-06-28,4.3849592208862305 +IBM,1962-06-29,4.3244099617004395 +IBM,1962-07-02,4.461440086364746 +IBM,1962-07-03,4.480560779571533 +IBM,1962-07-05,4.461440086364746 +IBM,1962-07-06,4.397706031799316 +IBM,1962-07-09,4.464626789093018 +IBM,1962-07-10,4.572976112365723 +IBM,1962-07-11,4.772148132324219 +IBM,1962-07-12,4.8311028480529785 +IBM,1962-07-13,4.796048164367676 +IBM,1962-07-16,4.8757171630859375 +IBM,1962-07-17,4.717973232269287 +IBM,1962-07-18,4.655831813812256 +IBM,1962-07-19,4.684512138366699 +IBM,1962-07-20,4.7418742179870605 +IBM,1962-07-23,4.7546210289001465 +IBM,1962-07-24,4.630338191986084 +IBM,1962-07-25,4.684512138366699 +IBM,1962-07-26,4.710006237030029 +IBM,1962-07-27,4.7912678718566895 +IBM,1962-07-30,4.937859058380127 +IBM,1962-07-31,4.933077812194824 +IBM,1962-08-01,4.796048164367676 +IBM,1962-08-02,4.917144775390625 +IBM,1962-08-03,4.907584190368652 +IBM,1962-08-06,4.843850135803223 +IBM,1962-08-07,4.757808208465576 +IBM,1962-08-08,4.866157054901123 +IBM,1962-08-09,4.799234867095947 +IBM,1962-08-10,4.789675235748291 +IBM,1962-08-13,4.827916145324707 +IBM,1962-08-14,4.920331001281738 +IBM,1962-08-15,4.9267048835754395 +IBM,1962-08-16,4.923518180847168 +IBM,1962-08-17,4.9649457931518555 +IBM,1962-08-20,5.019120216369629 +IBM,1962-08-21,5.006372928619385 +IBM,1962-08-22,5.213511943817139 +IBM,1962-08-23,5.232632160186768 +IBM,1962-08-24,5.213511943817139 +IBM,1962-08-27,5.200765132904053 +IBM,1962-08-28,5.015933990478516 +IBM,1962-08-29,4.984066009521484 +IBM,1962-08-30,4.942638874053955 +IBM,1962-08-31,5.05098819732666 +IBM,1962-09-04,4.939452171325684 +IBM,1962-09-05,4.882091045379639 +IBM,1962-09-06,4.945825099945068 +IBM,1962-09-07,4.872529983520508 +IBM,1962-09-10,4.898024082183838 +IBM,1962-09-11,4.869344234466553 +IBM,1962-09-12,4.89005708694458 +IBM,1962-09-13,4.888463973999023 +IBM,1962-09-14,4.94901180267334 +IBM,1962-09-17,5.0350542068481445 +IBM,1962-09-18,4.99681282043457 +IBM,1962-09-19,4.923518180847168 +IBM,1962-09-20,4.878903865814209 +IBM,1962-09-21,4.802422046661377 +IBM,1962-09-24,4.614404201507568 +IBM,1962-09-25,4.706820011138916 +IBM,1962-09-26,4.531548976898193 +IBM,1962-09-27,4.461440086364746 +IBM,1962-09-28,4.506054878234863 +IBM,1962-10-01,4.338750839233398 +IBM,1962-10-02,4.466220855712891 +IBM,1962-10-03,4.442319869995117 +IBM,1962-10-04,4.5602288246154785 +IBM,1962-10-05,4.59209680557251 +IBM,1962-10-08,4.585722923278809 +IBM,1962-10-09,4.6685791015625 +IBM,1962-10-10,4.577756881713867 +IBM,1962-10-11,4.537921905517578 +IBM,1962-10-12,4.528361797332764 +IBM,1962-10-15,4.6781392097473145 +IBM,1962-10-16,4.557043075561523 +IBM,1962-10-17,4.608030796051025 +IBM,1962-10-18,4.526769161224365 +IBM,1962-10-19,4.437540054321289 +IBM,1962-10-22,4.372211933135986 +IBM,1962-10-23,4.206501007080078 +IBM,1962-10-24,4.33397102355957 +IBM,1962-10-25,4.314849853515625 +IBM,1962-10-26,4.225621223449707 +IBM,1962-10-29,4.391332149505615 +IBM,1962-10-30,4.483747959136963 +IBM,1962-10-31,4.410452842712402 +IBM,1962-11-01,4.486934185028076 +IBM,1962-11-02,4.553855895996094 +IBM,1962-11-05,4.608030796051025 +IBM,1962-11-07,4.604844093322754 +IBM,1962-11-08,4.528361797332764 +IBM,1962-11-09,4.604844093322754 +IBM,1962-11-12,4.760993957519531 +IBM,1962-11-13,4.674952030181885 +IBM,1962-11-14,4.773740768432617 +IBM,1962-11-15,4.748247146606445 +IBM,1962-11-16,4.824728965759277 +IBM,1962-11-19,4.7418742179870605 +IBM,1962-11-20,4.797642230987549 +IBM,1962-11-21,4.808794975280762 +IBM,1962-11-23,4.945825099945068 +IBM,1962-11-26,4.955386161804199 +IBM,1962-11-27,5.031867027282715 +IBM,1962-11-28,5.066922187805176 +IBM,1962-11-29,5.111536026000977 +IBM,1962-11-30,5.079668998718262 +IBM,1962-12-03,4.9904398918151855 +IBM,1962-12-04,5.101975917816162 +IBM,1962-12-05,5.082855224609375 +IBM,1962-12-06,5.079668998718262 +IBM,1962-12-07,5.066922187805176 +IBM,1962-12-10,4.958571910858154 +IBM,1962-12-11,4.939452171325684 +IBM,1962-12-12,5.019120216369629 +IBM,1962-12-13,4.945825099945068 +IBM,1962-12-14,4.9649457931518555 +IBM,1962-12-17,4.907584190368652 +IBM,1962-12-18,4.872529983520508 +IBM,1962-12-19,4.998406887054443 +IBM,1962-12-20,4.998406887054443 +IBM,1962-12-21,4.910770893096924 +IBM,1962-12-24,5.0223069190979 +IBM,1962-12-26,5.019120216369629 +IBM,1962-12-27,4.984066009521484 +IBM,1962-12-28,5.00318717956543 +IBM,1962-12-31,4.971319198608398 +IBM,1963-01-02,4.904397964477539 +IBM,1963-01-03,5.054174900054932 +IBM,1963-01-04,5.060547828674316 +IBM,1963-01-07,5.019120216369629 +IBM,1963-01-08,5.143403053283691 +IBM,1963-01-09,5.146590232849121 +IBM,1963-01-10,5.181643962860107 +IBM,1963-01-11,5.197577953338623 +IBM,1963-01-14,5.280433177947998 +IBM,1963-01-15,5.289993762969971 +IBM,1963-01-16,5.2071380615234375 +IBM,1963-01-17,5.274059772491455 +IBM,1963-01-18,5.2581257820129395 +IBM,1963-01-21,5.277246952056885 +IBM,1963-01-22,5.286807060241699 +IBM,1963-01-23,5.280433177947998 +IBM,1963-01-24,5.302741050720215 +IBM,1963-01-25,5.33460807800293 +IBM,1963-01-28,5.411089897155762 +IBM,1963-01-29,5.376036167144775 +IBM,1963-01-30,5.347354888916016 +IBM,1963-01-31,5.401529788970947 +IBM,1963-02-01,5.401529788970947 +IBM,1963-02-04,5.35691499710083 +IBM,1963-02-05,5.3664751052856445 +IBM,1963-02-06,5.3314208984375 +IBM,1963-02-07,5.340981960296631 +IBM,1963-02-08,5.3537278175354 +IBM,1963-02-11,5.325047969818115 +IBM,1963-02-12,5.33460807800293 +IBM,1963-02-13,5.3218607902526855 +IBM,1963-02-14,5.325047969818115 +IBM,1963-02-15,5.337794780731201 +IBM,1963-02-18,5.326641082763672 +IBM,1963-02-19,5.2836198806762695 +IBM,1963-02-20,5.239006042480469 +IBM,1963-02-21,5.229445934295654 +IBM,1963-02-25,5.149776935577393 +IBM,1963-02-26,5.184831142425537 +IBM,1963-02-27,5.165710926055908 +IBM,1963-02-28,5.095602035522461 +IBM,1963-03-01,5.063735008239746 +IBM,1963-03-04,5.143403053283691 +IBM,1963-03-05,5.121096134185791 +IBM,1963-03-06,5.16093111038208 +IBM,1963-03-07,5.210324764251709 +IBM,1963-03-08,5.2071380615234375 +IBM,1963-03-11,5.203951835632324 +IBM,1963-03-12,5.200765132904053 +IBM,1963-03-13,5.210324764251709 +IBM,1963-03-14,5.226259231567383 +IBM,1963-03-15,5.267685890197754 +IBM,1963-03-18,5.219884872436523 +IBM,1963-03-19,5.226259231567383 +IBM,1963-03-20,5.277246952056885 +IBM,1963-03-21,5.242191791534424 +IBM,1963-03-22,5.280433177947998 +IBM,1963-03-25,5.270873069763184 +IBM,1963-03-26,5.30592679977417 +IBM,1963-03-27,5.3664751052856445 +IBM,1963-03-28,5.363288879394531 +IBM,1963-03-29,5.3664751052856445 +IBM,1963-04-01,5.3664751052856445 +IBM,1963-04-02,5.3218607902526855 +IBM,1963-04-03,5.38240909576416 +IBM,1963-04-04,5.46685791015625 +IBM,1963-04-05,5.634161949157715 +IBM,1963-04-08,5.731358051300049 +IBM,1963-04-09,5.669216156005859 +IBM,1963-04-10,5.638941764831543 +IBM,1963-04-11,5.6883368492126465 +IBM,1963-04-15,5.685150146484375 +IBM,1963-04-16,5.643722057342529 +IBM,1963-04-17,5.6150407791137695 +IBM,1963-04-18,5.6150407791137695 +IBM,1963-04-19,5.736137866973877 +IBM,1963-04-22,5.825366020202637 +IBM,1963-04-23,5.876354217529297 +IBM,1963-04-24,5.895474910736084 +IBM,1963-04-25,5.922562122344971 +IBM,1963-04-26,5.991076946258545 +IBM,1963-04-29,5.971957206726074 +IBM,1963-04-30,5.9114089012146 +IBM,1963-05-01,5.927341938018799 +IBM,1963-05-02,5.975142955780029 +IBM,1963-05-03,5.9337158203125 +IBM,1963-05-06,5.841300010681152 +IBM,1963-05-07,5.867191791534424 +IBM,1963-05-08,5.991076946258545 +IBM,1963-05-09,5.997450828552246 +IBM,1963-05-10,6.054811954498291 +IBM,1963-05-13,6.0070109367370605 +IBM,1963-05-14,5.997450828552246 +IBM,1963-05-15,6.016571044921875 +IBM,1963-05-16,5.991076946258545 +IBM,1963-05-17,5.952836036682129 +IBM,1963-05-20,5.898662090301514 +IBM,1963-05-21,5.952836036682129 +IBM,1963-05-22,5.940089225769043 +IBM,1963-05-23,5.920969009399414 +IBM,1963-05-24,5.901847839355469 +IBM,1963-05-27,5.838112831115723 +IBM,1963-05-28,5.863606929779053 +IBM,1963-05-29,5.991076946258545 +IBM,1963-05-31,6.083493232727051 +IBM,1963-06-03,6.032505035400391 +IBM,1963-06-04,6.042065143585205 +IBM,1963-06-05,5.991076946258545 +IBM,1963-06-06,5.991076946258545 +IBM,1963-06-07,5.9687700271606445 +IBM,1963-06-10,5.8922882080078125 +IBM,1963-06-11,5.927341938018799 +IBM,1963-06-12,5.9687700271606445 +IBM,1963-06-13,5.908222198486328 +IBM,1963-06-14,5.905035018920898 +IBM,1963-06-17,5.854046821594238 +IBM,1963-06-18,5.844487190246582 +IBM,1963-06-19,5.825366020202637 +IBM,1963-06-20,5.796686172485352 +IBM,1963-06-21,5.806245803833008 +IBM,1963-06-24,5.723391056060791 +IBM,1963-06-25,5.694709777832031 +IBM,1963-06-26,5.592733860015869 +IBM,1963-06-27,5.535373210906982 +IBM,1963-06-28,5.560866832733154 +IBM,1963-07-01,5.436583995819092 +IBM,1963-07-02,5.589547157287598 +IBM,1963-07-03,5.630974769592285 +IBM,1963-07-05,5.672402858734131 +IBM,1963-07-08,5.557680130004883 +IBM,1963-07-09,5.619822025299072 +IBM,1963-07-10,5.570426940917969 +IBM,1963-07-11,5.532186031341553 +IBM,1963-07-12,5.500319004058838 +IBM,1963-07-15,5.513065814971924 +IBM,1963-07-16,5.548120021820068 +IBM,1963-07-17,5.519439220428467 +IBM,1963-07-18,5.474824905395508 +IBM,1963-07-19,5.471638202667236 +IBM,1963-07-22,5.455704212188721 +IBM,1963-07-23,5.4397711753845215 +IBM,1963-07-24,5.462078094482422 +IBM,1963-07-25,5.468451023101807 +IBM,1963-07-26,5.500319004058838 +IBM,1963-07-29,5.519439220428467 +IBM,1963-07-30,5.646909236907959 +IBM,1963-07-31,5.538559913635254 +IBM,1963-08-01,5.544932842254639 +IBM,1963-08-02,5.506691932678223 +IBM,1963-08-05,5.579987049102783 +IBM,1963-08-06,5.630974769592285 +IBM,1963-08-07,5.572020053863525 +IBM,1963-08-08,5.595921039581299 +IBM,1963-08-09,5.653282165527344 +IBM,1963-08-12,5.678775787353516 +IBM,1963-08-13,5.790311813354492 +IBM,1963-08-14,5.825366020202637 +IBM,1963-08-15,5.787126064300537 +IBM,1963-08-16,5.768004894256592 +IBM,1963-08-19,5.761631965637207 +IBM,1963-08-20,5.69152307510376 +IBM,1963-08-21,5.720203876495361 +IBM,1963-08-22,5.768004894256592 +IBM,1963-08-23,5.71701717376709 +IBM,1963-08-26,5.736137866973877 +IBM,1963-08-27,5.634161949157715 +IBM,1963-08-28,5.653282165527344 +IBM,1963-08-29,5.6405348777771 +IBM,1963-08-30,5.669216156005859 +IBM,1963-09-03,5.704269886016846 +IBM,1963-09-04,5.710643768310547 +IBM,1963-09-05,5.742510795593262 +IBM,1963-09-06,5.844487190246582 +IBM,1963-09-09,5.818993091583252 +IBM,1963-09-10,5.838112831115723 +IBM,1963-09-11,5.825366020202637 +IBM,1963-09-12,5.818993091583252 +IBM,1963-09-13,5.806245803833008 +IBM,1963-09-16,5.799872875213623 +IBM,1963-09-17,5.80146598815918 +IBM,1963-09-18,5.736137866973877 +IBM,1963-09-19,5.790311813354492 +IBM,1963-09-20,5.818993091583252 +IBM,1963-09-23,5.793498992919922 +IBM,1963-09-24,5.895474910736084 +IBM,1963-09-25,5.838112831115723 +IBM,1963-09-26,5.73932409286499 +IBM,1963-09-27,5.71701717376709 +IBM,1963-09-30,5.761631965637207 +IBM,1963-10-01,5.7329511642456055 +IBM,1963-10-02,5.726576805114746 +IBM,1963-10-03,5.825366020202637 +IBM,1963-10-04,5.882728099822998 +IBM,1963-10-07,5.98470401763916 +IBM,1963-10-08,5.895474910736084 +IBM,1963-10-09,5.895474910736084 +IBM,1963-10-10,5.9337158203125 +IBM,1963-10-11,5.978330135345459 +IBM,1963-10-14,6.067558765411377 +IBM,1963-10-15,6.093052864074707 +IBM,1963-10-16,6.249203205108643 +IBM,1963-10-17,6.2746968269348145 +IBM,1963-10-18,6.306564807891846 +IBM,1963-10-21,6.297004222869873 +IBM,1963-10-22,6.195028781890869 +IBM,1963-10-23,6.156787872314453 +IBM,1963-10-24,6.182281970977783 +IBM,1963-10-25,6.29063081741333 +IBM,1963-10-28,6.3384318351745605 +IBM,1963-10-29,6.2619500160217285 +IBM,1963-10-30,6.172720909118652 +IBM,1963-10-31,6.297004222869873 +IBM,1963-11-01,6.226895809173584 +IBM,1963-11-04,6.169535160064697 +IBM,1963-11-06,6.118546962738037 +IBM,1963-11-07,6.137667179107666 +IBM,1963-11-08,6.175908088684082 +IBM,1963-11-11,6.207776069641113 +IBM,1963-11-12,6.220522880554199 +IBM,1963-11-13,6.239643096923828 +IBM,1963-11-14,6.207776069641113 +IBM,1963-11-15,6.182281970977783 +IBM,1963-11-18,6.124919891357422 +IBM,1963-11-19,6.019758224487305 +IBM,1963-11-20,6.016571044921875 +IBM,1963-11-21,5.914595127105713 +IBM,1963-11-22,5.9305291175842285 +IBM,1963-11-26,6.0070109367370605 +IBM,1963-11-27,6.093052864074707 +IBM,1963-11-29,6.1854681968688965 +IBM,1963-12-02,6.271511077880859 +IBM,1963-12-03,6.239643096923828 +IBM,1963-12-04,6.156787872314453 +IBM,1963-12-05,6.214148998260498 +IBM,1963-12-06,6.175908088684082 +IBM,1963-12-09,6.169535160064697 +IBM,1963-12-10,6.131293773651123 +IBM,1963-12-11,6.118546962738037 +IBM,1963-12-12,6.057999134063721 +IBM,1963-12-13,6.057999134063721 +IBM,1963-12-16,6.067558765411377 +IBM,1963-12-17,6.163160800933838 +IBM,1963-12-18,6.163160800933838 +IBM,1963-12-19,6.156787872314453 +IBM,1963-12-20,6.163160800933838 +IBM,1963-12-23,6.156787872314453 +IBM,1963-12-24,6.175908088684082 +IBM,1963-12-26,6.252389907836914 +IBM,1963-12-27,6.29063081741333 +IBM,1963-12-30,6.360739231109619 +IBM,1963-12-31,6.462715148925781 +IBM,1964-01-02,6.590185165405273 +IBM,1964-01-03,6.500956058502197 +IBM,1964-01-06,6.520075798034668 +IBM,1964-01-07,6.475461959838867 +IBM,1964-01-08,6.539196968078613 +IBM,1964-01-09,6.736774921417236 +IBM,1964-01-10,6.794136047363281 +IBM,1964-01-13,6.832376956939697 +IBM,1964-01-14,6.819630146026611 +IBM,1964-01-15,7.151051998138428 +IBM,1964-01-16,7.01083517074585 +IBM,1964-01-17,7.049076080322266 +IBM,1964-01-20,7.0363287925720215 +IBM,1964-01-21,6.908858776092529 +IBM,1964-01-22,6.972593784332275 +IBM,1964-01-23,7.00446081161499 +IBM,1964-01-24,6.9598469734191895 +IBM,1964-01-27,6.883365154266357 +IBM,1964-01-28,6.806882858276367 +IBM,1964-01-29,6.679413795471191 +IBM,1964-01-30,6.7431488037109375 +IBM,1964-01-31,6.908858776092529 +IBM,1964-02-03,6.896111965179443 +IBM,1964-02-04,6.876992225646973 +IBM,1964-02-05,6.832376956939697 +IBM,1964-02-06,6.832376956939697 +IBM,1964-02-07,6.845123767852783 +IBM,1964-02-10,6.883365154266357 +IBM,1964-02-11,6.908858776092529 +IBM,1964-02-12,6.9598469734191895 +IBM,1964-02-13,7.061822891235352 +IBM,1964-02-14,7.0809431076049805 +IBM,1964-02-17,7.049076080322266 +IBM,1964-02-18,7.061822891235352 +IBM,1964-02-19,7.061822891235352 +IBM,1964-02-20,7.0809431076049805 +IBM,1964-02-24,7.096877098083496 +IBM,1964-02-25,7.265773773193359 +IBM,1964-02-26,7.335883140563965 +IBM,1964-02-27,7.221159934997559 +IBM,1964-02-28,7.253026962280273 +IBM,1964-03-02,7.1956658363342285 +IBM,1964-03-03,7.189292907714844 +IBM,1964-03-04,7.112811088562012 +IBM,1964-03-05,7.170172214508057 +IBM,1964-03-06,7.2402801513671875 +IBM,1964-03-09,7.2402801513671875 +IBM,1964-03-10,7.246654033660889 +IBM,1964-03-11,7.332695960998535 +IBM,1964-03-12,7.456978797912598 +IBM,1964-03-13,7.501593112945557 +IBM,1964-03-16,7.4506049156188965 +IBM,1964-03-17,7.437859058380127 +IBM,1964-03-18,7.39005708694458 +IBM,1964-03-19,7.358190059661865 +IBM,1964-03-20,7.323135852813721 +IBM,1964-03-23,7.393243789672852 +IBM,1964-03-24,7.418737888336182 +IBM,1964-03-25,7.476099014282227 +IBM,1964-03-26,7.501593112945557 +IBM,1964-03-30,7.507966995239258 +IBM,1964-03-31,7.574888229370117 +IBM,1964-04-01,7.587635040283203 +IBM,1964-04-02,7.622690200805664 +IBM,1964-04-03,7.629063129425049 +IBM,1964-04-06,7.60994291305542 +IBM,1964-04-07,7.498406887054443 +IBM,1964-04-08,7.4506049156188965 +IBM,1964-04-09,7.460165977478027 +IBM,1964-04-10,7.606756210327148 +IBM,1964-04-13,7.523900985717773 +IBM,1964-04-14,7.469726085662842 +IBM,1964-04-15,7.444231986999512 +IBM,1964-04-16,7.421925067901611 +IBM,1964-04-17,7.463352203369141 +IBM,1964-04-20,7.418737888336182 +IBM,1964-04-21,7.520713806152344 +IBM,1964-04-22,7.571702003479004 +IBM,1964-04-23,7.444231986999512 +IBM,1964-04-24,7.431485176086426 +IBM,1964-04-27,7.405991077423096 +IBM,1964-04-28,7.437859058380127 +IBM,1964-04-29,7.348629951477051 +IBM,1964-04-30,7.268960952758789 +IBM,1964-05-01,7.386870861053467 +IBM,1964-05-04,7.444231986999512 +IBM,1964-05-05,7.453792095184326 +IBM,1964-05-06,7.444231986999512 +IBM,1964-05-07,7.434671878814697 +IBM,1964-05-08,7.4506049156188965 +IBM,1964-05-11,7.444231986999512 +IBM,1964-05-12,7.476099014282227 +IBM,1964-05-13,7.485660076141357 +IBM,1964-05-14,7.4506049156188965 +IBM,1964-05-15,7.4888458251953125 +IBM,1964-05-18,7.536647796630859 +IBM,1964-05-19,7.616315841674805 +IBM,1964-05-20,7.731835842132568 +IBM,1964-05-21,7.791586875915527 +IBM,1964-05-22,7.823453903198242 +IBM,1964-05-25,7.703951835632324 +IBM,1964-05-26,7.680050849914551 +IBM,1964-05-27,7.592415809631348 +IBM,1964-05-28,7.648183822631836 +IBM,1964-06-01,7.54063081741333 +IBM,1964-06-02,7.576481819152832 +IBM,1964-06-03,7.4888458251953125 +IBM,1964-06-04,7.35739278793335 +IBM,1964-06-05,7.393243789672852 +IBM,1964-06-08,7.345442771911621 +IBM,1964-06-09,7.4888458251953125 +IBM,1964-06-10,7.441044807434082 +IBM,1964-06-11,7.472912788391113 +IBM,1964-06-12,7.528680801391602 +IBM,1964-06-15,7.58444881439209 +IBM,1964-06-16,7.636232852935791 +IBM,1964-06-17,7.680050849914551 +IBM,1964-06-18,7.608348846435547 +IBM,1964-06-19,7.640216827392578 +IBM,1964-06-22,7.6601338386535645 +IBM,1964-06-23,7.628265857696533 +IBM,1964-06-24,7.668100833892822 +IBM,1964-06-25,7.664116859436035 +IBM,1964-06-26,7.616315841674805 +IBM,1964-06-29,7.604365825653076 +IBM,1964-06-30,7.600381851196289 +IBM,1964-07-01,7.664116859436035 +IBM,1964-07-02,7.711917877197266 +IBM,1964-07-06,7.775652885437012 +IBM,1964-07-07,7.823453903198242 +IBM,1964-07-08,7.791586875915527 +IBM,1964-07-09,7.771669864654541 +IBM,1964-07-10,7.688017845153809 +IBM,1964-07-13,7.672083854675293 +IBM,1964-07-14,7.520713806152344 +IBM,1964-07-15,7.600381851196289 +IBM,1964-07-16,7.63224983215332 +IBM,1964-07-17,7.63224983215332 +IBM,1964-07-20,7.552580833435059 +IBM,1964-07-21,7.5246968269348145 +IBM,1964-07-22,7.512746810913086 +IBM,1964-07-23,7.4888458251953125 +IBM,1964-07-24,7.389260768890381 +IBM,1964-07-27,7.353409767150879 +IBM,1964-07-28,7.337475776672363 +IBM,1964-07-29,7.403203010559082 +IBM,1964-07-30,7.353409767150879 +IBM,1964-07-31,7.361376762390137 +IBM,1964-08-03,7.325526237487793 +IBM,1964-08-04,7.078553199768066 +IBM,1964-08-05,7.186106204986572 +IBM,1964-08-06,7.086520195007324 +IBM,1964-08-07,7.154238224029541 +IBM,1964-08-10,7.154238224029541 +IBM,1964-08-11,7.098470211029053 +IBM,1964-08-12,7.1462721824646 +IBM,1964-08-13,7.210006237030029 +IBM,1964-08-14,7.122371196746826 +IBM,1964-08-17,7.130338191986084 +IBM,1964-08-18,7.134321212768555 +IBM,1964-08-19,7.066603183746338 +IBM,1964-08-20,6.915233135223389 +IBM,1964-08-21,6.994901180267334 +IBM,1964-08-24,6.933157920837402 +IBM,1964-08-25,6.827597141265869 +IBM,1964-08-26,6.815647125244141 +IBM,1964-08-27,6.851498126983643 +IBM,1964-08-28,6.974984169006348 +IBM,1964-08-31,7.018802165985107 +IBM,1964-09-01,7.026769161224365 +IBM,1964-09-02,7.0427021980285645 +IBM,1964-09-03,7.078553199768066 +IBM,1964-09-04,7.07656192779541 +IBM,1964-09-08,7.01481819152832 +IBM,1964-09-09,6.935150146484375 +IBM,1964-09-10,6.789754867553711 +IBM,1964-09-11,6.775813102722168 +IBM,1964-09-14,6.564691066741943 +IBM,1964-09-15,6.636393070220947 +IBM,1964-09-16,6.797720909118652 +IBM,1964-09-17,6.915233135223389 +IBM,1964-09-18,6.779796123504639 +IBM,1964-09-21,6.795730113983154 +IBM,1964-09-22,6.779796123504639 +IBM,1964-09-23,6.851498126983643 +IBM,1964-09-24,6.883365154266357 +IBM,1964-09-25,6.990918159484863 +IBM,1964-09-28,6.935150146484375 +IBM,1964-09-29,6.971001148223877 +IBM,1964-09-30,6.955067157745361 +IBM,1964-10-01,6.927183151245117 +IBM,1964-10-02,6.899299144744873 +IBM,1964-10-05,6.855481147766113 +IBM,1964-10-06,6.771829128265381 +IBM,1964-10-07,6.779796123504639 +IBM,1964-10-08,6.827597141265869 +IBM,1964-10-09,6.867431163787842 +IBM,1964-10-12,6.819630146026611 +IBM,1964-10-13,6.708094120025635 +IBM,1964-10-14,6.72402811050415 +IBM,1964-10-15,6.779796123504639 +IBM,1964-10-16,6.867431163787842 +IBM,1964-10-19,6.819630146026611 +IBM,1964-10-20,6.759879112243652 +IBM,1964-10-21,6.763862133026123 +IBM,1964-10-22,6.739962100982666 +IBM,1964-10-23,6.71406888961792 +IBM,1964-10-26,6.612492084503174 +IBM,1964-10-27,6.636393070220947 +IBM,1964-10-28,6.67622709274292 +IBM,1964-10-29,6.700127124786377 +IBM,1964-10-30,6.6921610832214355 +IBM,1964-11-02,6.644359111785889 +IBM,1964-11-04,6.644359111785889 +IBM,1964-11-05,6.672243118286133 +IBM,1964-11-06,6.668260097503662 +IBM,1964-11-09,6.67622709274292 +IBM,1964-11-10,6.67622709274292 +IBM,1964-11-11,6.67622709274292 +IBM,1964-11-12,6.684194087982178 +IBM,1964-11-13,6.791746139526367 +IBM,1964-11-16,6.883365154266357 +IBM,1964-11-17,6.867431163787842 +IBM,1964-11-18,6.708094120025635 +IBM,1964-11-19,6.708094120025635 +IBM,1964-11-20,6.783779144287109 +IBM,1964-11-23,6.739962100982666 +IBM,1964-11-24,6.67622709274292 +IBM,1964-11-25,6.644359111785889 +IBM,1964-11-27,6.636393070220947 +IBM,1964-11-30,6.572658061981201 +IBM,1964-12-01,6.4929890632629395 +IBM,1964-12-02,6.500956058502197 +IBM,1964-12-03,6.572658061981201 +IBM,1964-12-04,6.644359111785889 +IBM,1964-12-07,6.636393070220947 +IBM,1964-12-08,6.500956058502197 +IBM,1964-12-09,6.487013816833496 +IBM,1964-12-10,6.516890048980713 +IBM,1964-12-11,6.58460807800293 +IBM,1964-12-14,6.548757076263428 +IBM,1964-12-15,6.542781829833984 +IBM,1964-12-16,6.548757076263428 +IBM,1964-12-17,6.580625057220459 +IBM,1964-12-18,6.612492084503174 +IBM,1964-12-21,6.612492084503174 +IBM,1964-12-22,6.596558094024658 +IBM,1964-12-23,6.548757076263428 +IBM,1964-12-24,6.5885910987854 +IBM,1964-12-28,6.576641082763672 +IBM,1964-12-29,6.54079008102417 +IBM,1964-12-30,6.552741050720215 +IBM,1964-12-31,6.524857044219971 +IBM,1965-01-04,6.455146789550781 +IBM,1965-01-05,6.439212799072266 +IBM,1965-01-06,6.512906074523926 +IBM,1965-01-07,6.656310081481934 +IBM,1965-01-08,6.771829128265381 +IBM,1965-01-11,6.728011131286621 +IBM,1965-01-12,6.743945121765137 +IBM,1965-01-13,6.755895137786865 +IBM,1965-01-14,6.819630146026611 +IBM,1965-01-15,6.927183151245117 +IBM,1965-01-18,7.01481819152832 +IBM,1965-01-19,7.074570178985596 +IBM,1965-01-20,7.070586204528809 +IBM,1965-01-21,7.05863618850708 +IBM,1965-01-22,7.1183881759643555 +IBM,1965-01-25,7.098470211029053 +IBM,1965-01-26,7.062620162963867 +IBM,1965-01-27,7.1462721824646 +IBM,1965-01-28,7.154238224029541 +IBM,1965-01-29,7.1462721824646 +IBM,1965-02-01,7.098470211029053 +IBM,1965-02-02,7.0825371742248535 +IBM,1965-02-03,7.046686172485352 +IBM,1965-02-04,7.15025520324707 +IBM,1965-02-05,7.098470211029053 +IBM,1965-02-08,7.026769161224365 +IBM,1965-02-09,7.114404201507568 +IBM,1965-02-10,7.002868175506592 +IBM,1965-02-11,7.01083517074585 +IBM,1965-02-12,7.024776935577393 +IBM,1965-02-15,6.899299144744873 +IBM,1965-02-16,6.851498126983643 +IBM,1965-02-17,6.891332149505615 +IBM,1965-02-18,7.066603183746338 +IBM,1965-02-19,7.130338191986084 +IBM,1965-02-23,7.138305187225342 +IBM,1965-02-24,7.162205219268799 +IBM,1965-02-25,7.2418742179870605 +IBM,1965-02-26,7.261791229248047 +IBM,1965-03-01,7.253824234008789 +IBM,1965-03-02,7.265773773193359 +IBM,1965-03-03,7.225940227508545 +IBM,1965-03-04,7.15025520324707 +IBM,1965-03-05,7.202040195465088 +IBM,1965-03-08,7.237889766693115 +IBM,1965-03-09,7.333493232727051 +IBM,1965-03-10,7.281707763671875 +IBM,1965-03-11,7.321541786193848 +IBM,1965-03-12,7.401210784912109 +IBM,1965-03-15,7.445028781890869 +IBM,1965-03-16,7.393243789672852 +IBM,1965-03-17,7.377309799194336 +IBM,1965-03-18,7.401210784912109 +IBM,1965-03-19,7.377309799194336 +IBM,1965-03-22,7.385276794433594 +IBM,1965-03-23,7.349425792694092 +IBM,1965-03-24,7.3135762214660645 +IBM,1965-03-25,7.265773773193359 +IBM,1965-03-26,7.154238224029541 +IBM,1965-03-29,7.245856761932373 +IBM,1965-03-30,7.245856761932373 +IBM,1965-03-31,7.237889766693115 +IBM,1965-04-01,7.261791229248047 +IBM,1965-04-02,7.289675235748291 +IBM,1965-04-05,7.321541786193848 +IBM,1965-04-06,7.273740768432617 +IBM,1965-04-07,7.265773773193359 +IBM,1965-04-08,7.297642230987549 +IBM,1965-04-09,7.4888458251953125 +IBM,1965-04-12,7.480879783630371 +IBM,1965-04-13,7.520713806152344 +IBM,1965-04-14,7.528680801391602 +IBM,1965-04-15,7.520713806152344 +IBM,1965-04-19,7.63224983215332 +IBM,1965-04-20,7.6242828369140625 +IBM,1965-04-21,7.592415809631348 +IBM,1965-04-22,7.640216827392578 +IBM,1965-04-23,7.652166843414307 +IBM,1965-04-26,7.63224983215332 +IBM,1965-04-27,7.63224983215332 +IBM,1965-04-28,7.63224983215332 +IBM,1965-04-29,7.648183822631836 +IBM,1965-04-30,7.727851867675781 +IBM,1965-05-03,7.703951835632324 +IBM,1965-05-04,7.719884872436523 +IBM,1965-05-05,7.727851867675781 +IBM,1965-05-06,7.807520866394043 +IBM,1965-05-07,7.727851867675781 +IBM,1965-05-10,7.63224983215332 +IBM,1965-05-11,7.648183822631836 +IBM,1965-05-12,7.725860118865967 +IBM,1965-05-13,7.711917877197266 +IBM,1965-05-14,7.672083854675293 +IBM,1965-05-17,7.560547828674316 +IBM,1965-05-18,7.58444881439209 +IBM,1965-05-19,7.616315841674805 +IBM,1965-05-20,7.536647796630859 +IBM,1965-05-21,7.472912788391113 +IBM,1965-05-24,7.3295087814331055 +IBM,1965-05-25,7.504779815673828 +IBM,1965-05-26,7.441044807434082 +IBM,1965-05-27,7.433077812194824 +IBM,1965-05-28,7.616315841674805 +IBM,1965-06-01,7.4649457931518555 +IBM,1965-06-02,7.568514823913574 +IBM,1965-06-03,7.504779815673828 +IBM,1965-06-04,7.560547828674316 +IBM,1965-06-07,7.552580833435059 +IBM,1965-06-08,7.4649457931518555 +IBM,1965-06-09,7.305609226226807 +IBM,1965-06-10,7.217973232269287 +IBM,1965-06-11,7.245856761932373 +IBM,1965-06-14,7.202040195465088 +IBM,1965-06-15,7.301624774932861 +IBM,1965-06-16,7.281707763671875 +IBM,1965-06-17,7.373326778411865 +IBM,1965-06-18,7.369344234466553 +IBM,1965-06-21,7.337475776672363 +IBM,1965-06-22,7.305609226226807 +IBM,1965-06-23,7.289675235748291 +IBM,1965-06-24,7.257808208465576 +IBM,1965-06-25,7.1183881759643555 +IBM,1965-06-28,7.050669193267822 +IBM,1965-06-29,7.170172214508057 +IBM,1965-06-30,7.297642230987549 +IBM,1965-07-01,7.345442771911621 +IBM,1965-07-02,7.401210784912109 +IBM,1965-07-06,7.341460227966309 +IBM,1965-07-07,7.297642230987549 +IBM,1965-07-08,7.441044807434082 +IBM,1965-07-09,7.484862804412842 +IBM,1965-07-12,7.441044807434082 +IBM,1965-07-13,7.425111770629883 +IBM,1965-07-14,7.4928297996521 +IBM,1965-07-15,7.516729831695557 +IBM,1965-07-16,7.560547828674316 +IBM,1965-07-19,7.560547828674316 +IBM,1965-07-20,7.427103042602539 +IBM,1965-07-21,7.377309799194336 +IBM,1965-07-22,7.345442771911621 +IBM,1965-07-23,7.425111770629883 +IBM,1965-07-26,7.421127796173096 +IBM,1965-07-27,7.393243789672852 +IBM,1965-07-28,7.512746810913086 +IBM,1965-07-29,7.576481819152832 +IBM,1965-07-30,7.63224983215332 +IBM,1965-08-02,7.5884318351745605 +IBM,1965-08-03,7.6461920738220215 +IBM,1965-08-04,7.7238688468933105 +IBM,1965-08-05,7.672083854675293 +IBM,1965-08-06,7.703951835632324 +IBM,1965-08-09,7.711917877197266 +IBM,1965-08-10,7.688017845153809 +IBM,1965-08-11,7.711917877197266 +IBM,1965-08-12,7.799553871154785 +IBM,1965-08-13,7.847354888916016 +IBM,1965-08-16,7.843371868133545 +IBM,1965-08-17,7.8194708824157715 +IBM,1965-08-18,7.851337909698486 +IBM,1965-08-19,7.807520866394043 +IBM,1965-08-20,7.839387893676758 +IBM,1965-08-23,7.887188911437988 +IBM,1965-08-24,7.994741916656494 +IBM,1965-08-25,7.950923919677734 +IBM,1965-08-26,7.9549078941345215 +IBM,1965-08-27,7.974824905395508 +IBM,1965-08-30,7.970840930938721 +IBM,1965-08-31,7.950923919677734 +IBM,1965-09-01,7.96685791015625 +IBM,1965-09-02,7.994741916656494 +IBM,1965-09-03,8.030592918395996 +IBM,1965-09-07,8.01864242553711 +IBM,1965-09-08,7.998724937438965 +IBM,1965-09-09,8.034576416015625 +IBM,1965-09-10,8.026609420776367 +IBM,1965-09-13,8.142128944396973 +IBM,1965-09-14,8.1182279586792 +IBM,1965-09-15,8.114245414733887 +IBM,1965-09-16,8.158061981201172 +IBM,1965-09-17,8.20188045501709 +IBM,1965-09-20,8.158061981201172 +IBM,1965-09-21,8.197896957397461 +IBM,1965-09-22,8.229763984680176 +IBM,1965-09-23,8.21382999420166 +IBM,1965-09-24,8.158061981201172 +IBM,1965-09-27,8.21382999420166 +IBM,1965-09-28,8.173995971679688 +IBM,1965-09-29,8.15009593963623 +IBM,1965-09-30,8.16602897644043 +IBM,1965-10-01,8.078393936157227 +IBM,1965-10-04,8.114245414733887 +IBM,1965-10-05,8.15009593963623 +IBM,1965-10-06,8.181962966918945 +IBM,1965-10-07,8.142128944396973 +IBM,1965-10-08,8.205863952636719 +IBM,1965-10-11,8.269598007202148 +IBM,1965-10-12,8.20188045501709 +IBM,1965-10-13,8.221796989440918 +IBM,1965-10-14,8.205863952636719 +IBM,1965-10-15,8.24968147277832 +IBM,1965-10-18,8.293498992919922 +IBM,1965-10-19,8.31341552734375 +IBM,1965-10-20,8.405035018920898 +IBM,1965-10-21,8.405035018920898 +IBM,1965-10-22,8.428936004638672 +IBM,1965-10-25,8.405035018920898 +IBM,1965-10-26,8.34926700592041 +IBM,1965-10-27,8.452836036682129 +IBM,1965-10-28,8.468770027160645 +IBM,1965-10-29,8.492670059204102 +IBM,1965-11-01,8.492670059204102 +IBM,1965-11-03,8.52254581451416 +IBM,1965-11-04,8.564372062683105 +IBM,1965-11-05,8.54843807220459 +IBM,1965-11-08,8.580306053161621 +IBM,1965-11-09,8.48470401763916 +IBM,1965-11-10,8.49665355682373 +IBM,1965-11-11,8.516571044921875 +IBM,1965-11-12,8.572339057922363 +IBM,1965-11-15,8.580306053161621 +IBM,1965-11-16,8.64802360534668 +IBM,1965-11-17,8.699809074401855 +IBM,1965-11-18,8.644041061401367 +IBM,1965-11-19,8.644041061401367 +IBM,1965-11-22,8.612173080444336 +IBM,1965-11-23,8.53250503540039 +IBM,1965-11-24,8.53250503540039 +IBM,1965-11-26,8.53250503540039 +IBM,1965-11-29,8.413002014160156 +IBM,1965-11-30,8.365200996398926 +IBM,1965-12-01,8.221796989440918 +IBM,1965-12-02,7.990757942199707 +IBM,1965-12-03,8.070426940917969 +IBM,1965-12-06,7.998724937438965 +IBM,1965-12-07,8.102293968200684 +IBM,1965-12-08,8.15009593963623 +IBM,1965-12-09,8.217814445495605 +IBM,1965-12-10,8.25366497039795 +IBM,1965-12-13,8.229763984680176 +IBM,1965-12-14,8.070426940917969 +IBM,1965-12-15,7.887188911437988 +IBM,1965-12-16,7.950923919677734 +IBM,1965-12-17,7.942956924438477 +IBM,1965-12-20,7.994741916656494 +IBM,1965-12-21,8.074410438537598 +IBM,1965-12-22,8.058477401733398 +IBM,1965-12-23,7.950923919677734 +IBM,1965-12-27,7.96685791015625 +IBM,1965-12-28,8.00270938873291 +IBM,1965-12-29,7.934989929199219 +IBM,1965-12-30,7.96685791015625 +IBM,1965-12-31,7.950923919677734 +IBM,1966-01-03,7.863288879394531 +IBM,1966-01-04,7.839387893676758 +IBM,1966-01-05,7.891172885894775 +IBM,1966-01-06,7.934989929199219 +IBM,1966-01-07,7.931006908416748 +IBM,1966-01-10,7.907105922698975 +IBM,1966-01-11,7.931006908416748 +IBM,1966-01-12,7.895155906677246 +IBM,1966-01-13,7.942956924438477 +IBM,1966-01-14,7.903122901916504 +IBM,1966-01-17,7.847354888916016 +IBM,1966-01-18,7.703951835632324 +IBM,1966-01-19,7.6242828369140625 +IBM,1966-01-20,7.703951835632324 +IBM,1966-01-21,7.823453903198242 +IBM,1966-01-24,7.871255874633789 +IBM,1966-01-25,8.102293968200684 +IBM,1966-01-26,8.062459945678711 +IBM,1966-01-27,8.006691932678223 +IBM,1966-01-28,7.9190568923950195 +IBM,1966-01-31,7.903122901916504 +IBM,1966-02-01,7.839387893676758 +IBM,1966-02-02,7.807520866394043 +IBM,1966-02-03,7.907105922698975 +IBM,1966-02-04,7.927023887634277 +IBM,1966-02-07,8.00270938873291 +IBM,1966-02-08,8.096319198608398 +IBM,1966-02-09,8.162046432495117 +IBM,1966-02-10,8.237730979919434 +IBM,1966-02-11,8.36121654510498 +IBM,1966-02-14,8.277565002441406 +IBM,1966-02-15,8.177980422973633 +IBM,1966-02-16,8.257648468017578 +IBM,1966-02-17,8.191922187805176 +IBM,1966-02-18,8.16602897644043 +IBM,1966-02-21,8.126194953918457 +IBM,1966-02-23,8.078393936157227 +IBM,1966-02-24,8.070426940917969 +IBM,1966-02-25,8.158061981201172 +IBM,1966-02-28,8.205863952636719 +IBM,1966-03-01,8.046525955200195 +IBM,1966-03-02,7.958890914916992 +IBM,1966-03-03,8.01864242553711 +IBM,1966-03-04,8.038559913635254 +IBM,1966-03-07,7.927023887634277 +IBM,1966-03-08,7.9190568923950195 +IBM,1966-03-09,8.070426940917969 +IBM,1966-03-10,8.022625923156738 +IBM,1966-03-11,7.96685791015625 +IBM,1966-03-14,7.962873935699463 +IBM,1966-03-15,7.942956924438477 +IBM,1966-03-16,8.006691932678223 +IBM,1966-03-17,7.96685791015625 +IBM,1966-03-18,7.950923919677734 +IBM,1966-03-21,8.110260963439941 +IBM,1966-03-22,8.158061981201172 +IBM,1966-03-23,8.158061981201172 +IBM,1966-03-24,8.237730979919434 +IBM,1966-03-25,8.365200996398926 +IBM,1966-03-28,8.297481536865234 +IBM,1966-03-29,8.269598007202148 +IBM,1966-03-30,8.142128944396973 +IBM,1966-03-31,8.221796989440918 +IBM,1966-04-01,8.30146598815918 +IBM,1966-04-04,8.34926700592041 +IBM,1966-04-05,8.428936004638672 +IBM,1966-04-06,8.460803031921387 +IBM,1966-04-07,8.604207038879395 +IBM,1966-04-11,8.765535354614258 +IBM,1966-04-12,8.588273048400879 +IBM,1966-04-13,8.644041061401367 +IBM,1966-04-14,8.926863670349121 +IBM,1966-04-15,8.811345100402832 +IBM,1966-04-18,8.715743064880371 +IBM,1966-04-19,8.68387508392334 +IBM,1966-04-20,8.73167610168457 +IBM,1966-04-21,8.843212127685547 +IBM,1966-04-22,8.843212127685547 +IBM,1966-04-25,8.620140075683594 +IBM,1966-04-26,8.843212127685547 +IBM,1966-04-27,8.938815116882324 +IBM,1966-04-28,8.843212127685547 +IBM,1966-04-29,8.883047103881836 +IBM,1966-05-02,8.922881126403809 +IBM,1966-05-03,8.87906265258789 +IBM,1966-05-04,8.739643096923828 +IBM,1966-05-05,8.572339057922363 +IBM,1966-05-06,8.452836036682129 +IBM,1966-05-09,8.28951644897461 +IBM,1966-05-10,8.357234001159668 +IBM,1966-05-11,8.4647855758667 +IBM,1966-05-12,8.34926700592041 +IBM,1966-05-13,8.269598007202148 +IBM,1966-05-16,8.285531997680664 +IBM,1966-05-17,8.229763984680176 +IBM,1966-05-18,8.436902046203613 +IBM,1966-05-19,8.65499496459961 +IBM,1966-05-20,8.622132301330566 +IBM,1966-05-23,8.795411109924316 +IBM,1966-05-24,8.91491413116455 +IBM,1966-05-25,8.86711311340332 +IBM,1966-05-26,8.87906265258789 +IBM,1966-05-27,8.86711311340332 +IBM,1966-05-31,8.669933319091797 +IBM,1966-06-01,8.48470401763916 +IBM,1966-06-02,8.293498992919922 +IBM,1966-06-03,8.209847450256348 +IBM,1966-06-06,8.054492950439453 +IBM,1966-06-07,7.982791900634766 +IBM,1966-06-08,8.102293968200684 +IBM,1966-06-09,8.341300010681152 +IBM,1966-06-10,8.341300010681152 +IBM,1966-06-13,8.245697975158691 +IBM,1966-06-14,8.269598007202148 +IBM,1966-06-15,8.185946464538574 +IBM,1966-06-16,8.27258586883545 +IBM,1966-06-17,8.53250503540039 +IBM,1966-06-20,8.663957595825195 +IBM,1966-06-21,8.675908088684082 +IBM,1966-06-22,8.652008056640625 +IBM,1966-06-23,8.508604049682617 +IBM,1966-06-24,8.48470401763916 +IBM,1966-06-27,8.371175765991211 +IBM,1966-06-28,8.401052474975586 +IBM,1966-06-29,8.32038688659668 +IBM,1966-06-30,8.377150535583496 +IBM,1966-07-01,8.472752571105957 +IBM,1966-07-05,8.460803031921387 +IBM,1966-07-06,8.553418159484863 +IBM,1966-07-07,8.628107070922852 +IBM,1966-07-08,8.538479804992676 +IBM,1966-07-11,8.508604049682617 +IBM,1966-07-12,8.520553588867188 +IBM,1966-07-13,8.389101028442383 +IBM,1966-07-14,8.469765663146973 +IBM,1966-07-15,8.556405067443848 +IBM,1966-07-18,8.556405067443848 +IBM,1966-07-19,8.424951553344727 +IBM,1966-07-20,8.353249549865723 +IBM,1966-07-21,8.48171615600586 +IBM,1966-07-22,8.472752571105957 +IBM,1966-07-25,8.305448532104492 +IBM,1966-07-26,8.293498992919922 +IBM,1966-07-27,8.32337474822998 +IBM,1966-07-28,8.221796989440918 +IBM,1966-07-29,8.144120216369629 +IBM,1966-08-01,7.9379777908325195 +IBM,1966-08-02,7.946940898895264 +IBM,1966-08-03,8.078393936157227 +IBM,1966-08-04,8.221796989440918 +IBM,1966-08-05,8.19490909576416 +IBM,1966-08-08,8.197896957397461 +IBM,1966-08-09,8.132169723510742 +IBM,1966-08-10,8.078393936157227 +IBM,1966-08-11,8.132169723510742 +IBM,1966-08-12,8.353249549865723 +IBM,1966-08-15,8.317399978637695 +IBM,1966-08-16,8.209847450256348 +IBM,1966-08-17,8.173995971679688 +IBM,1966-08-18,8.01864242553711 +IBM,1966-08-19,8.01864242553711 +IBM,1966-08-22,7.863288879394531 +IBM,1966-08-23,7.869264125823975 +IBM,1966-08-24,7.839387893676758 +IBM,1966-08-25,7.74976110458374 +IBM,1966-08-26,7.531668186187744 +IBM,1966-08-29,7.337475776672363 +IBM,1966-08-30,7.618308067321777 +IBM,1966-08-31,7.6601338386535645 +IBM,1966-09-01,7.6601338386535645 +IBM,1966-09-02,7.648183822631836 +IBM,1966-09-06,7.582457065582275 +IBM,1966-09-07,7.528680801391602 +IBM,1966-09-08,7.391252040863037 +IBM,1966-09-09,7.528680801391602 +IBM,1966-09-12,7.6601338386535645 +IBM,1966-09-13,7.6242828369140625 +IBM,1966-09-14,7.731835842132568 +IBM,1966-09-15,8.006691932678223 +IBM,1966-09-16,7.87523889541626 +IBM,1966-09-19,7.863288879394531 +IBM,1966-09-20,7.695984840393066 +IBM,1966-09-21,7.534656047821045 +IBM,1966-09-22,7.6272711753845215 +IBM,1966-09-23,7.6242828369140625 +IBM,1966-09-26,7.803536891937256 +IBM,1966-09-27,7.827437877655029 +IBM,1966-09-28,7.6242828369140625 +IBM,1966-09-29,7.534656047821045 +IBM,1966-09-30,7.5884318351745605 +IBM,1966-10-03,7.43009090423584 +IBM,1966-10-04,7.397227764129639 +IBM,1966-10-05,7.409177780151367 +IBM,1966-10-06,7.295650005340576 +IBM,1966-10-07,6.993905067443848 +IBM,1966-10-10,7.391252040863037 +IBM,1966-10-11,7.289675235748291 +IBM,1966-10-12,7.480879783630371 +IBM,1966-10-13,7.576481819152832 +IBM,1966-10-14,7.552580833435059 +IBM,1966-10-17,7.5645318031311035 +IBM,1966-10-18,7.767685890197754 +IBM,1966-10-19,7.5884318351745605 +IBM,1966-10-20,7.612332820892334 +IBM,1966-10-21,7.695984840393066 +IBM,1966-10-24,7.695984840393066 +IBM,1966-10-25,7.87523889541626 +IBM,1966-10-26,7.87523889541626 +IBM,1966-10-27,7.958890914916992 +IBM,1966-10-28,8.003705024719238 +IBM,1966-10-31,7.934989929199219 +IBM,1966-11-01,8.126194953918457 +IBM,1966-11-02,8.233748435974121 +IBM,1966-11-03,8.221796989440918 +IBM,1966-11-04,8.281549453735352 +IBM,1966-11-07,8.341300010681152 +IBM,1966-11-09,8.353249549865723 +IBM,1966-11-10,8.424951553344727 +IBM,1966-11-11,8.413002014160156 +IBM,1966-11-14,8.353249549865723 +IBM,1966-11-15,8.424951553344727 +IBM,1966-11-16,8.568355560302734 +IBM,1966-11-17,8.53250503540039 +IBM,1966-11-18,8.48470401763916 +IBM,1966-11-21,8.317399978637695 +IBM,1966-11-22,8.317399978637695 +IBM,1966-11-23,8.508604049682617 +IBM,1966-11-25,8.753584861755371 +IBM,1966-11-28,8.855162620544434 +IBM,1966-11-29,8.91491413116455 +IBM,1966-11-30,8.986616134643555 +IBM,1966-12-01,8.846199989318848 +IBM,1966-12-02,8.77151107788086 +IBM,1966-12-05,8.896988868713379 +IBM,1966-12-06,8.98064136505127 +IBM,1966-12-07,9.11806869506836 +IBM,1966-12-08,9.15392017364502 +IBM,1966-12-09,8.998565673828125 +IBM,1966-12-12,9.106119155883789 +IBM,1966-12-13,9.135993957519531 +IBM,1966-12-14,9.11806869506836 +IBM,1966-12-15,8.91491413116455 +IBM,1966-12-16,8.873087882995605 +IBM,1966-12-19,8.843212127685547 +IBM,1966-12-20,8.91491413116455 +IBM,1966-12-21,8.891013145446777 +IBM,1966-12-22,8.83126163482666 +IBM,1966-12-23,8.78346061706543 +IBM,1966-12-27,8.7416353225708 +IBM,1966-12-28,8.77151107788086 +IBM,1966-12-29,8.81931209564209 +IBM,1966-12-30,8.87906265258789 +IBM,1967-01-03,8.81931209564209 +IBM,1967-01-04,8.723709106445312 +IBM,1967-01-05,8.807360649108887 +IBM,1967-01-06,9.034417152404785 +IBM,1967-01-09,9.225621223449707 +IBM,1967-01-10,9.297323226928711 +IBM,1967-01-11,9.416826248168945 +IBM,1967-01-12,9.369025230407715 +IBM,1967-01-13,9.476576805114746 +IBM,1967-01-16,9.189770698547363 +IBM,1967-01-17,9.273423194885254 +IBM,1967-01-18,9.345124244689941 +IBM,1967-01-19,9.3152494430542 +IBM,1967-01-20,9.321224212646484 +IBM,1967-01-23,9.50047779083252 +IBM,1967-01-24,9.54827880859375 +IBM,1967-01-25,9.464627265930176 +IBM,1967-01-26,9.48852825164795 +IBM,1967-01-27,9.59607982635498 +IBM,1967-01-30,9.667781829833984 +IBM,1967-01-31,9.54827880859375 +IBM,1967-02-01,9.392925262451172 +IBM,1967-02-02,9.476576805114746 +IBM,1967-02-03,9.53632926940918 +IBM,1967-02-06,9.512428283691406 +IBM,1967-02-07,9.512428283691406 +IBM,1967-02-08,9.787284851074219 +IBM,1967-02-09,9.894837379455566 +IBM,1967-02-10,9.894837379455566 +IBM,1967-02-13,10.035252571105957 +IBM,1967-02-14,10.21749496459961 +IBM,1967-02-15,10.348947525024414 +IBM,1967-02-16,10.187620162963867 +IBM,1967-02-17,10.148780822753906 +IBM,1967-02-20,10.121892929077148 +IBM,1967-02-21,10.133843421936035 +IBM,1967-02-23,10.097991943359375 +IBM,1967-02-24,10.157744407653809 +IBM,1967-02-27,9.942639350891113 +IBM,1967-02-28,10.277247428894043 +IBM,1967-03-01,10.516251564025879 +IBM,1967-03-02,10.546128273010254 +IBM,1967-03-03,10.516251564025879 +IBM,1967-03-06,10.516251564025879 +IBM,1967-03-07,10.492351531982422 +IBM,1967-03-08,10.438575744628906 +IBM,1967-03-09,10.432600021362305 +IBM,1967-03-10,10.522228240966797 +IBM,1967-03-13,10.540152549743652 +IBM,1967-03-14,10.396750450134277 +IBM,1967-03-15,10.564053535461426 +IBM,1967-03-16,10.755257606506348 +IBM,1967-03-17,10.76123332977295 +IBM,1967-03-20,10.611854553222656 +IBM,1967-03-21,10.629779815673828 +IBM,1967-03-22,10.623805046081543 +IBM,1967-03-23,10.886711120605469 +IBM,1967-03-27,11.018163681030273 +IBM,1967-03-28,10.946462631225586 +IBM,1967-03-29,10.922561645507812 +IBM,1967-03-30,10.928537368774414 +IBM,1967-03-31,10.779158592224121 +IBM,1967-04-03,10.516251564025879 +IBM,1967-04-04,10.540152549743652 +IBM,1967-04-05,10.623805046081543 +IBM,1967-04-06,10.838910102844238 +IBM,1967-04-07,10.674593925476074 +IBM,1967-04-10,10.534177780151367 +IBM,1967-04-11,10.755257606506348 +IBM,1967-04-12,10.671606063842773 +IBM,1967-04-13,10.898661613464355 +IBM,1967-04-14,10.958413124084473 +IBM,1967-04-17,10.952438354492188 +IBM,1967-04-18,11.000239372253418 +IBM,1967-04-19,11.161567687988281 +IBM,1967-04-20,11.203393936157227 +IBM,1967-04-21,11.185467720031738 +IBM,1967-04-24,11.310946464538574 +IBM,1967-04-25,11.502150535583496 +IBM,1967-04-26,11.460325241088867 +IBM,1967-04-27,11.8666353225708 +IBM,1967-04-28,11.8666353225708 +IBM,1967-05-01,11.526052474975586 +IBM,1967-05-02,11.538002014160156 +IBM,1967-05-03,11.532027244567871 +IBM,1967-05-04,11.520075798034668 +IBM,1967-05-05,11.48422622680664 +IBM,1967-05-08,11.358748435974121 +IBM,1967-05-09,11.018163681030273 +IBM,1967-05-10,11.137666702270508 +IBM,1967-05-11,11.167543411254883 +IBM,1967-05-12,11.173518180847168 +IBM,1967-05-15,11.089865684509277 +IBM,1967-05-16,11.328871726989746 +IBM,1967-05-17,11.352771759033203 +IBM,1967-05-18,11.376672744750977 +IBM,1967-05-19,11.281070709228516 +IBM,1967-05-22,11.281070709228516 +IBM,1967-05-23,11.11376667022705 +IBM,1967-05-24,11.11376667022705 +IBM,1967-05-25,11.304970741271973 +IBM,1967-05-26,11.233269691467285 +IBM,1967-05-29,11.233269691467285 +IBM,1967-05-31,11.14364242553711 +IBM,1967-06-01,11.376672744750977 +IBM,1967-06-02,11.209368705749512 +IBM,1967-06-05,11.125717163085938 +IBM,1967-06-06,11.412524223327637 +IBM,1967-06-07,11.478249549865723 +IBM,1967-06-08,11.543976783752441 +IBM,1967-06-09,11.615678787231445 +IBM,1967-06-12,11.651530265808105 +IBM,1967-06-13,11.747132301330566 +IBM,1967-06-14,11.932360649108887 +IBM,1967-06-15,11.926385879516602 +IBM,1967-06-16,11.938337326049805 +IBM,1967-06-19,11.902485847473145 +IBM,1967-06-20,11.902485847473145 +IBM,1967-06-21,11.8666353225708 +IBM,1967-06-22,11.878584861755371 +IBM,1967-06-23,11.998087882995605 +IBM,1967-06-26,12.189292907714844 +IBM,1967-06-27,12.033939361572266 +IBM,1967-06-28,11.926385879516602 +IBM,1967-06-29,11.938337326049805 +IBM,1967-06-30,11.890535354614258 +IBM,1967-07-03,11.926385879516602 +IBM,1967-07-05,11.99211311340332 +IBM,1967-07-06,11.980162620544434 +IBM,1967-07-07,11.986138343811035 +IBM,1967-07-10,12.033939361572266 +IBM,1967-07-11,12.093689918518066 +IBM,1967-07-12,12.021988868713379 +IBM,1967-07-13,12.045888900756836 +IBM,1967-07-14,12.016013145446777 +IBM,1967-07-17,12.03991413116455 +IBM,1967-07-18,12.010038375854492 +IBM,1967-07-19,11.854684829711914 +IBM,1967-07-20,11.902485847473145 +IBM,1967-07-21,11.914436340332031 +IBM,1967-07-24,11.842734336853027 +IBM,1967-07-25,11.73518180847168 +IBM,1967-07-26,11.932360649108887 +IBM,1967-07-27,12.06978988647461 +IBM,1967-07-28,12.10564136505127 +IBM,1967-07-31,12.135516166687012 +IBM,1967-08-01,12.296845436096191 +IBM,1967-08-02,12.177342414855957 +IBM,1967-08-03,12.141490936279297 +IBM,1967-08-04,12.177342414855957 +IBM,1967-08-07,12.171366691589355 +IBM,1967-08-08,12.207218170166016 +IBM,1967-08-09,12.06978988647461 +IBM,1967-08-10,11.842734336853027 +IBM,1967-08-11,11.759081840515137 +IBM,1967-08-14,11.699331283569336 +IBM,1967-08-15,11.711280822753906 +IBM,1967-08-16,11.81883430480957 +IBM,1967-08-17,11.759081840515137 +IBM,1967-08-18,11.890535354614258 +IBM,1967-08-21,11.902485847473145 +IBM,1967-08-22,11.806882858276367 +IBM,1967-08-23,11.854684829711914 +IBM,1967-08-24,11.747132301330566 +IBM,1967-08-25,11.60970401763916 +IBM,1967-08-28,11.603728294372559 +IBM,1967-08-29,11.73518180847168 +IBM,1967-08-30,11.78298282623291 +IBM,1967-08-31,11.94431209564209 +IBM,1967-09-01,11.950286865234375 +IBM,1967-09-05,11.998087882995605 +IBM,1967-09-06,12.057839393615723 +IBM,1967-09-07,12.016013145446777 +IBM,1967-09-08,12.045888900756836 +IBM,1967-09-11,12.260993957519531 +IBM,1967-09-12,12.356596946716309 +IBM,1967-09-13,12.356596946716309 +IBM,1967-09-14,12.2131929397583 +IBM,1967-09-15,12.2131929397583 +IBM,1967-09-18,12.272945404052734 +IBM,1967-09-19,12.368547439575195 +IBM,1967-09-20,12.284894943237305 +IBM,1967-09-21,12.918259620666504 +IBM,1967-09-22,12.966060638427734 +IBM,1967-09-25,13.21701717376709 +IBM,1967-09-26,13.037762641906738 +IBM,1967-09-27,13.09153938293457 +IBM,1967-09-28,13.151290893554688 +IBM,1967-09-29,13.10348892211914 +IBM,1967-10-02,12.972036361694336 +IBM,1967-10-03,13.121415138244629 +IBM,1967-10-04,13.121415138244629 +IBM,1967-10-05,13.575526237487793 +IBM,1967-10-06,13.575526237487793 +IBM,1967-10-09,13.659177780151367 +IBM,1967-10-10,13.623327255249023 +IBM,1967-10-11,13.862333297729492 +IBM,1967-10-12,13.862333297729492 +IBM,1967-10-13,14.005736351013184 +IBM,1967-10-16,13.93403434753418 +IBM,1967-10-17,13.766730308532715 +IBM,1967-10-18,13.981836318969727 +IBM,1967-10-19,14.137188911437988 +IBM,1967-10-20,14.274618148803711 +IBM,1967-10-23,14.113288879394531 +IBM,1967-10-24,14.101338386535645 +IBM,1967-10-25,14.077438354492188 +IBM,1967-10-26,14.202916145324707 +IBM,1967-10-27,14.280592918395996 +IBM,1967-10-30,14.256691932678223 +IBM,1967-10-31,14.184989929199219 +IBM,1967-11-01,13.963910102844238 +IBM,1967-11-02,13.922083854675293 +IBM,1967-11-03,13.862333297729492 +IBM,1967-11-06,13.88623332977295 +IBM,1967-11-08,13.778680801391602 +IBM,1967-11-09,13.850381851196289 +IBM,1967-11-10,14.029637336730957 +IBM,1967-11-13,14.101338386535645 +IBM,1967-11-14,14.029637336730957 +IBM,1967-11-15,14.220841407775879 +IBM,1967-11-16,14.579350471496582 +IBM,1967-11-17,14.722752571105957 +IBM,1967-11-20,14.340344429016113 +IBM,1967-11-21,14.770553588867188 +IBM,1967-11-22,14.639101028442383 +IBM,1967-11-24,14.674951553344727 +IBM,1967-11-27,14.74665355682373 +IBM,1967-11-28,14.674951553344727 +IBM,1967-11-29,14.674951553344727 +IBM,1967-11-30,14.627150535583496 +IBM,1967-12-01,14.722752571105957 +IBM,1967-12-04,15.057360649108887 +IBM,1967-12-05,15.03346061706543 +IBM,1967-12-06,15.123087882995605 +IBM,1967-12-07,15.296366691589355 +IBM,1967-12-08,15.40392017364502 +IBM,1967-12-11,15.427820205688477 +IBM,1967-12-12,15.320267677307129 +IBM,1967-12-13,15.380019187927246 +IBM,1967-12-14,15.487571716308594 +IBM,1967-12-15,15.23064136505127 +IBM,1967-12-18,14.770553588867188 +IBM,1967-12-19,14.758604049682617 +IBM,1967-12-20,14.937858581542969 +IBM,1967-12-21,14.872132301330566 +IBM,1967-12-22,14.663002014160156 +IBM,1967-12-26,14.73470401763916 +IBM,1967-12-27,14.937858581542969 +IBM,1967-12-28,14.925908088684082 +IBM,1967-12-29,14.9856595993042 +IBM,1968-01-02,14.663002014160156 +IBM,1968-01-03,14.483748435974121 +IBM,1968-01-04,14.071462631225586 +IBM,1968-01-05,14.173040390014648 +IBM,1968-01-08,14.280592918395996 +IBM,1968-01-09,14.304492950439453 +IBM,1968-01-10,14.435946464538574 +IBM,1968-01-11,14.555448532104492 +IBM,1968-01-12,14.722752571105957 +IBM,1968-01-15,14.890056610107422 +IBM,1968-01-16,14.722752571105957 +IBM,1968-01-17,14.722752571105957 +IBM,1968-01-18,14.854207038879395 +IBM,1968-01-19,14.842255592346191 +IBM,1968-01-22,14.507648468017578 +IBM,1968-01-23,14.890056610107422 +IBM,1968-01-24,14.674951553344727 +IBM,1968-01-25,14.74665355682373 +IBM,1968-01-26,14.78250503540039 +IBM,1968-01-29,14.686902046203613 +IBM,1968-01-30,14.567399978637695 +IBM,1968-01-31,14.208890914916992 +IBM,1968-02-01,14.328393936157227 +IBM,1968-02-02,14.244742393493652 +IBM,1968-02-05,14.161089897155762 +IBM,1968-02-06,14.029637336730957 +IBM,1968-02-07,14.161089897155762 +IBM,1968-02-08,13.838432312011719 +IBM,1968-02-09,13.647228240966797 +IBM,1968-02-13,13.647228240966797 +IBM,1968-02-14,13.981836318969727 +IBM,1968-02-15,14.005736351013184 +IBM,1968-02-16,13.790631294250488 +IBM,1968-02-19,13.984823226928711 +IBM,1968-02-20,14.220841407775879 +IBM,1968-02-21,14.316444396972656 +IBM,1968-02-23,14.095362663269043 +IBM,1968-02-26,14.041586875915527 +IBM,1968-02-27,14.196941375732422 +IBM,1968-02-28,14.101338386535645 +IBM,1968-02-29,13.862333297729492 +IBM,1968-03-01,13.790631294250488 +IBM,1968-03-04,13.432122230529785 +IBM,1968-03-05,13.617351531982422 +IBM,1968-03-06,14.041586875915527 +IBM,1968-03-07,13.981836318969727 +IBM,1968-03-08,13.850381851196289 +IBM,1968-03-11,14.173040390014648 +IBM,1968-03-12,14.232791900634766 +IBM,1968-03-13,14.113288879394531 +IBM,1968-03-14,13.695029258728027 +IBM,1968-03-15,14.080425262451172 +IBM,1968-03-18,14.119263648986816 +IBM,1968-03-19,13.898183822631836 +IBM,1968-03-20,14.023661613464355 +IBM,1968-03-21,13.862333297729492 +IBM,1968-03-22,13.993785858154297 +IBM,1968-03-25,14.041586875915527 +IBM,1968-03-26,14.196941375732422 +IBM,1968-03-27,14.292543411254883 +IBM,1968-03-28,14.352293968200684 +IBM,1968-03-29,14.639101028442383 +IBM,1968-04-01,15.08126163482666 +IBM,1968-04-02,15.176863670349121 +IBM,1968-04-03,15.272466659545898 +IBM,1968-04-04,15.236616134643555 +IBM,1968-04-05,15.057360649108887 +IBM,1968-04-08,15.344167709350586 +IBM,1968-04-10,15.320267677307129 +IBM,1968-04-11,15.51147174835205 +IBM,1968-04-15,15.493547439575195 +IBM,1968-04-16,15.41586971282959 +IBM,1968-04-17,15.36806869506836 +IBM,1968-04-18,15.296366691589355 +IBM,1968-04-19,15.212715148925781 +IBM,1968-04-22,15.200764656066895 +IBM,1968-04-23,15.654875755310059 +IBM,1968-04-24,15.607074737548828 +IBM,1968-04-25,15.678775787353516 +IBM,1968-04-26,15.75047779083252 +IBM,1968-04-29,15.977533340454102 +IBM,1968-04-30,16.192638397216797 +IBM,1968-05-01,16.395793914794922 +IBM,1968-05-02,16.634798049926758 +IBM,1968-05-03,16.44359588623047 +IBM,1968-05-06,16.395793914794922 +IBM,1968-05-07,16.437620162963867 +IBM,1968-05-08,16.419694900512695 +IBM,1968-05-09,16.31214141845703 +IBM,1968-05-10,16.1986141204834 +IBM,1968-05-13,16.013383865356445 +IBM,1968-05-14,16.03728485107422 +IBM,1968-05-15,15.989483833312988 +IBM,1968-05-16,15.83413028717041 +IBM,1968-05-17,15.535372734069824 +IBM,1968-05-20,15.529397964477539 +IBM,1968-05-21,15.774378776550293 +IBM,1968-05-22,15.726576805114746 +IBM,1968-05-23,15.607074737548828 +IBM,1968-05-24,15.75047779083252 +IBM,1968-05-27,15.893880844116211 +IBM,1968-05-28,16.03728485107422 +IBM,1968-05-29,16.527246475219727 +IBM,1968-05-31,17.06501007080078 +IBM,1968-06-03,17.925430297851562 +IBM,1968-06-04,17.674474716186523 +IBM,1968-06-05,17.447418212890625 +IBM,1968-06-06,17.590822219848633 +IBM,1968-06-07,17.686424255371094 +IBM,1968-06-10,17.722274780273438 +IBM,1968-06-11,17.686424255371094 +IBM,1968-06-13,17.208412170410156 +IBM,1968-06-14,17.005258560180664 +IBM,1968-06-17,16.563098907470703 +IBM,1968-06-18,16.575048446655273 +IBM,1968-06-20,17.13671112060547 +IBM,1968-06-21,17.1247615814209 +IBM,1968-06-24,16.64674949645996 +IBM,1968-06-25,16.945507049560547 +IBM,1968-06-27,17.23231315612793 +IBM,1968-06-28,16.909656524658203 +IBM,1968-07-01,16.80210304260254 +IBM,1968-07-02,16.826004028320312 +IBM,1968-07-03,17.112810134887695 +IBM,1968-07-08,17.447418212890625 +IBM,1968-07-09,17.351816177368164 +IBM,1968-07-11,17.112810134887695 +IBM,1968-07-12,16.957456588745117 +IBM,1968-07-15,17.06501007080078 +IBM,1968-07-16,16.969406127929688 +IBM,1968-07-18,17.112810134887695 +IBM,1968-07-19,16.491395950317383 +IBM,1968-07-22,16.347991943359375 +IBM,1968-07-23,16.431644439697266 +IBM,1968-07-25,16.03728485107422 +IBM,1968-07-26,15.869980812072754 +IBM,1968-07-29,15.84607982635498 +IBM,1968-07-30,16.192638397216797 +IBM,1968-08-01,16.15081214904785 +IBM,1968-08-02,16.061185836791992 +IBM,1968-08-05,16.03728485107422 +IBM,1968-08-06,16.156787872314453 +IBM,1968-08-08,16.061185836791992 +IBM,1968-08-09,16.013383865356445 +IBM,1968-08-12,16.192638397216797 +IBM,1968-08-13,16.407743453979492 +IBM,1968-08-15,16.20458984375 +IBM,1968-08-16,16.276290893554688 +IBM,1968-08-19,16.491395950317383 +IBM,1968-08-20,16.46749496459961 +IBM,1968-08-22,16.419694900512695 +IBM,1968-08-23,16.168737411499023 +IBM,1968-08-26,16.252389907836914 +IBM,1968-08-27,16.156787872314453 +IBM,1968-08-29,16.156787872314453 +IBM,1968-08-30,16.013383865356445 +IBM,1968-09-03,16.085086822509766 +IBM,1968-09-04,16.20458984375 +IBM,1968-09-05,16.240440368652344 +IBM,1968-09-06,16.276290893554688 +IBM,1968-09-09,16.180688858032227 +IBM,1968-09-10,16.10898780822754 +IBM,1968-09-12,16.10898780822754 +IBM,1968-09-13,16.13288688659668 +IBM,1968-09-16,16.061185836791992 +IBM,1968-09-17,16.097036361694336 +IBM,1968-09-19,16.04923439025879 +IBM,1968-09-20,15.822179794311523 +IBM,1968-09-23,16.10898780822754 +IBM,1968-09-24,16.10898780822754 +IBM,1968-09-26,16.04923439025879 +IBM,1968-09-27,15.88193130493164 +IBM,1968-09-30,16.013383865356445 +IBM,1968-10-01,15.630974769592285 +IBM,1968-10-03,15.51147174835205 +IBM,1968-10-04,15.822179794311523 +IBM,1968-10-07,15.78632926940918 +IBM,1968-10-08,15.810229301452637 +IBM,1968-10-10,15.75047779083252 +IBM,1968-10-11,15.535372734069824 +IBM,1968-10-14,15.284417152404785 +IBM,1968-10-15,15.057360649108887 +IBM,1968-10-17,15.248565673828125 +IBM,1968-10-18,15.630974769592285 +IBM,1968-10-21,15.630974769592285 +IBM,1968-10-22,15.487571716308594 +IBM,1968-10-24,15.200764656066895 +IBM,1968-10-25,15.141013145446777 +IBM,1968-10-28,14.9856595993042 +IBM,1968-10-29,14.794454574584961 +IBM,1968-10-31,14.674951553344727 +IBM,1968-11-01,14.770553588867188 +IBM,1968-11-04,15.057360649108887 +IBM,1968-11-06,14.818355560302734 +IBM,1968-11-07,15.141013145446777 +IBM,1968-11-08,15.08126163482666 +IBM,1968-11-12,15.296366691589355 +IBM,1968-11-13,15.487571716308594 +IBM,1968-11-14,15.535372734069824 +IBM,1968-11-15,15.630974769592285 +IBM,1968-11-18,15.41586971282959 +IBM,1968-11-19,15.535372734069824 +IBM,1968-11-21,15.583173751831055 +IBM,1968-11-22,15.666826248168945 +IBM,1968-11-25,15.630974769592285 +IBM,1968-11-26,15.762428283691406 +IBM,1968-11-27,15.989483833312988 +IBM,1968-11-29,15.953633308410645 +IBM,1968-12-02,15.726576805114746 +IBM,1968-12-03,15.774378776550293 +IBM,1968-12-05,15.702676773071289 +IBM,1968-12-06,15.583173751831055 +IBM,1968-12-09,15.630974769592285 +IBM,1968-12-10,15.678775787353516 +IBM,1968-12-12,15.344167709350586 +IBM,1968-12-13,15.12906265258789 +IBM,1968-12-16,15.093212127685547 +IBM,1968-12-17,15.272466659545898 +IBM,1968-12-19,15.583173751831055 +IBM,1968-12-20,15.391968727111816 +IBM,1968-12-23,15.188815116882324 +IBM,1968-12-24,15.344167709350586 +IBM,1968-12-26,15.284417152404785 +IBM,1968-12-27,15.248565673828125 +IBM,1968-12-30,14.9856595993042 +IBM,1968-12-31,15.057360649108887 +IBM,1969-01-02,14.997610092163086 +IBM,1969-01-03,14.913957595825195 +IBM,1969-01-06,14.459847450256348 +IBM,1969-01-07,14.507648468017578 +IBM,1969-01-08,14.627150535583496 +IBM,1969-01-09,14.818355560302734 +IBM,1969-01-10,14.615200996398926 +IBM,1969-01-13,14.340344429016113 +IBM,1969-01-14,14.74665355682373 +IBM,1969-01-15,14.758604049682617 +IBM,1969-01-16,14.949809074401855 +IBM,1969-01-17,14.6988525390625 +IBM,1969-01-20,14.340344429016113 +IBM,1969-01-21,14.483748435974121 +IBM,1969-01-22,14.483748435974121 +IBM,1969-01-23,14.364245414733887 +IBM,1969-01-24,14.328393936157227 +IBM,1969-01-27,14.328393936157227 +IBM,1969-01-28,14.328393936157227 +IBM,1969-01-29,14.161089897155762 +IBM,1969-01-30,14.173040390014648 +IBM,1969-01-31,14.161089897155762 +IBM,1969-02-03,14.095362663269043 +IBM,1969-02-04,14.161089897155762 +IBM,1969-02-05,14.184989929199219 +IBM,1969-02-06,14.208890914916992 +IBM,1969-02-07,14.244742393493652 +IBM,1969-02-11,14.483748435974121 +IBM,1969-02-12,14.603249549865723 +IBM,1969-02-13,14.830306053161621 +IBM,1969-02-14,14.758604049682617 +IBM,1969-02-17,14.340344429016113 +IBM,1969-02-18,14.340344429016113 +IBM,1969-02-19,14.125239372253418 +IBM,1969-02-20,14.125239372253418 +IBM,1969-02-24,14.184989929199219 +IBM,1969-02-25,14.161089897155762 +IBM,1969-02-26,14.26864242553711 +IBM,1969-02-27,14.149140357971191 +IBM,1969-02-28,14.023661613464355 +IBM,1969-03-03,14.149140357971191 +IBM,1969-03-04,14.232791900634766 +IBM,1969-03-05,14.388145446777344 +IBM,1969-03-06,14.388145446777344 +IBM,1969-03-07,14.328393936157227 +IBM,1969-03-10,14.507648468017578 +IBM,1969-03-11,14.483748435974121 +IBM,1969-03-12,14.322419166564941 +IBM,1969-03-13,14.089387893676758 +IBM,1969-03-14,14.137188911437988 +IBM,1969-03-17,14.423995971679688 +IBM,1969-03-18,14.334368705749512 +IBM,1969-03-19,14.507648468017578 +IBM,1969-03-20,14.603249549865723 +IBM,1969-03-21,14.603249549865723 +IBM,1969-03-24,14.651052474975586 +IBM,1969-03-25,14.722752571105957 +IBM,1969-03-26,14.794454574584961 +IBM,1969-03-27,14.878107070922852 +IBM,1969-03-28,15.009559631347656 +IBM,1969-04-01,14.961758613586426 +IBM,1969-04-02,14.866156578063965 +IBM,1969-04-03,14.854207038879395 +IBM,1969-04-07,14.686902046203613 +IBM,1969-04-08,14.651052474975586 +IBM,1969-04-09,14.913957595825195 +IBM,1969-04-10,14.997610092163086 +IBM,1969-04-11,14.925908088684082 +IBM,1969-04-14,14.78250503540039 +IBM,1969-04-15,14.842255592346191 +IBM,1969-04-16,14.758604049682617 +IBM,1969-04-17,14.663002014160156 +IBM,1969-04-18,14.73470401763916 +IBM,1969-04-21,14.722752571105957 +IBM,1969-04-22,14.937858581542969 +IBM,1969-04-23,14.878107070922852 +IBM,1969-04-24,15.08126163482666 +IBM,1969-04-25,15.188815116882324 +IBM,1969-04-28,15.49952220916748 +IBM,1969-04-29,15.642925262451172 +IBM,1969-04-30,15.678775787353516 +IBM,1969-05-01,15.559272766113281 +IBM,1969-05-02,15.607074737548828 +IBM,1969-05-05,15.654875755310059 +IBM,1969-05-06,15.84607982635498 +IBM,1969-05-07,15.726576805114746 +IBM,1969-05-08,15.762428283691406 +IBM,1969-05-09,15.630974769592285 +IBM,1969-05-12,15.607074737548828 +IBM,1969-05-13,15.84607982635498 +IBM,1969-05-14,15.965582847595215 +IBM,1969-05-15,15.774378776550293 +IBM,1969-05-16,15.79827880859375 +IBM,1969-05-19,15.49952220916748 +IBM,1969-05-20,15.272466659545898 +IBM,1969-05-21,15.41586971282959 +IBM,1969-05-22,15.427820205688477 +IBM,1969-05-23,15.630974769592285 +IBM,1969-05-26,15.630974769592285 +IBM,1969-05-27,15.40392017364502 +IBM,1969-05-28,15.380019187927246 +IBM,1969-05-29,15.248565673828125 +IBM,1969-06-02,15.272466659545898 +IBM,1969-06-03,15.200764656066895 +IBM,1969-06-04,15.248565673828125 +IBM,1969-06-05,15.200764656066895 +IBM,1969-06-06,15.057360649108887 +IBM,1969-06-09,14.925908088684082 +IBM,1969-06-10,14.830306053161621 +IBM,1969-06-11,14.794454574584961 +IBM,1969-06-12,14.722752571105957 +IBM,1969-06-13,14.890056610107422 +IBM,1969-06-16,14.9856595993042 +IBM,1969-06-17,15.02151107788086 +IBM,1969-06-18,15.02151107788086 +IBM,1969-06-19,15.009559631347656 +IBM,1969-06-20,14.925908088684082 +IBM,1969-06-23,15.08126163482666 +IBM,1969-06-24,15.559272766113281 +IBM,1969-06-25,15.320267677307129 +IBM,1969-06-26,15.762428283691406 +IBM,1969-06-27,15.84607982635498 +IBM,1969-06-30,16.14483642578125 +IBM,1969-07-01,16.13288688659668 +IBM,1969-07-02,16.634798049926758 +IBM,1969-07-03,16.79015350341797 +IBM,1969-07-07,16.634798049926758 +IBM,1969-07-08,16.061185836791992 +IBM,1969-07-09,15.941682815551758 +IBM,1969-07-10,15.630974769592285 +IBM,1969-07-11,15.84607982635498 +IBM,1969-07-14,15.36806869506836 +IBM,1969-07-15,15.46367073059082 +IBM,1969-07-16,15.702676773071289 +IBM,1969-07-17,15.654875755310059 +IBM,1969-07-18,15.439770698547363 +IBM,1969-07-22,15.212715148925781 +IBM,1969-07-23,15.308317184448242 +IBM,1969-07-24,15.152963638305664 +IBM,1969-07-25,15.12906265258789 +IBM,1969-07-28,14.967734336853027 +IBM,1969-07-29,14.961758613586426 +IBM,1969-07-30,15.08126163482666 +IBM,1969-07-31,15.51147174835205 +IBM,1969-08-01,15.75047779083252 +IBM,1969-08-04,15.619025230407715 +IBM,1969-08-05,15.989483833312988 +IBM,1969-08-06,16.061185836791992 +IBM,1969-08-07,15.953633308410645 +IBM,1969-08-08,15.941682815551758 +IBM,1969-08-11,15.73852825164795 +IBM,1969-08-12,15.79827880859375 +IBM,1969-08-13,16.013383865356445 +IBM,1969-08-14,16.192638397216797 +IBM,1969-08-15,16.22848892211914 +IBM,1969-08-18,16.31214141845703 +IBM,1969-08-19,16.347991943359375 +IBM,1969-08-20,16.581022262573242 +IBM,1969-08-21,16.682600021362305 +IBM,1969-08-22,16.742351531982422 +IBM,1969-08-25,16.30019187927246 +IBM,1969-08-26,16.252389907836914 +IBM,1969-08-27,16.38384246826172 +IBM,1969-08-28,16.634798049926758 +IBM,1969-08-29,16.491395950317383 +IBM,1969-09-02,16.419694900512695 +IBM,1969-09-03,16.288240432739258 +IBM,1969-09-04,16.264339447021484 +IBM,1969-09-05,16.156787872314453 +IBM,1969-09-08,16.02533531188965 +IBM,1969-09-09,16.180688858032227 +IBM,1969-09-10,16.658700942993164 +IBM,1969-09-11,16.419694900512695 +IBM,1969-09-12,16.515296936035156 +IBM,1969-09-15,16.44359588623047 +IBM,1969-09-16,16.575048446655273 +IBM,1969-09-17,16.586997985839844 +IBM,1969-09-18,16.658700942993164 +IBM,1969-09-19,16.778202056884766 +IBM,1969-09-22,17.13671112060547 +IBM,1969-09-23,17.07695960998535 +IBM,1969-09-24,17.06501007080078 +IBM,1969-09-25,16.622848510742188 +IBM,1969-09-26,16.563098907470703 +IBM,1969-09-29,16.5511474609375 +IBM,1969-09-30,16.503345489501953 +IBM,1969-10-01,16.419694900512695 +IBM,1969-10-02,16.46749496459961 +IBM,1969-10-03,16.479446411132812 +IBM,1969-10-06,16.658700942993164 +IBM,1969-10-07,16.53919792175293 +IBM,1969-10-08,16.324092864990234 +IBM,1969-10-09,16.586997985839844 +IBM,1969-10-10,16.563098907470703 +IBM,1969-10-13,16.598947525024414 +IBM,1969-10-14,16.873804092407227 +IBM,1969-10-15,16.921606063842773 +IBM,1969-10-16,16.814054489135742 +IBM,1969-10-17,16.778202056884766 +IBM,1969-10-20,16.873804092407227 +IBM,1969-10-21,17.06501007080078 +IBM,1969-10-22,16.99330711364746 +IBM,1969-10-23,17.041109085083008 +IBM,1969-10-24,17.39961814880371 +IBM,1969-10-27,17.375717163085938 +IBM,1969-10-28,17.280115127563477 +IBM,1969-10-29,17.029159545898438 +IBM,1969-10-30,17.184511184692383 +IBM,1969-10-31,17.23231315612793 +IBM,1969-11-03,17.184511184692383 +IBM,1969-11-04,17.184511184692383 +IBM,1969-11-05,17.23231315612793 +IBM,1969-11-06,17.23231315612793 +IBM,1969-11-07,17.447418212890625 +IBM,1969-11-10,17.531070709228516 +IBM,1969-11-11,17.578872680664062 +IBM,1969-11-12,17.543020248413086 +IBM,1969-11-13,17.42351722717285 +IBM,1969-11-14,17.351816177368164 +IBM,1969-11-17,17.32791519165039 +IBM,1969-11-18,17.363767623901367 +IBM,1969-11-19,17.160612106323242 +IBM,1969-11-20,16.957456588745117 +IBM,1969-11-21,16.778202056884766 +IBM,1969-11-24,16.527246475219727 +IBM,1969-11-25,16.5511474609375 +IBM,1969-11-26,16.73040199279785 +IBM,1969-11-28,17.06501007080078 +IBM,1969-12-01,17.208412170410156 +IBM,1969-12-02,17.017208099365234 +IBM,1969-12-03,16.97538185119629 +IBM,1969-12-04,17.06501007080078 +IBM,1969-12-05,17.06501007080078 +IBM,1969-12-08,16.99330711364746 +IBM,1969-12-09,17.017208099365234 +IBM,1969-12-10,16.99330711364746 +IBM,1969-12-11,16.99330711364746 +IBM,1969-12-12,17.184511184692383 +IBM,1969-12-15,17.112810134887695 +IBM,1969-12-16,16.88575553894043 +IBM,1969-12-17,16.80210304260254 +IBM,1969-12-18,17.22036361694336 +IBM,1969-12-19,17.519119262695312 +IBM,1969-12-22,17.23231315612793 +IBM,1969-12-23,16.80210304260254 +IBM,1969-12-24,16.969406127929688 +IBM,1969-12-26,17.256214141845703 +IBM,1969-12-29,17.1247615814209 +IBM,1969-12-30,17.184511184692383 +IBM,1969-12-31,17.42351722717285 +IBM,1970-01-02,17.435468673706055 +IBM,1970-01-05,17.602771759033203 +IBM,1970-01-06,17.614723205566406 +IBM,1970-01-07,17.626672744750977 +IBM,1970-01-08,17.66252326965332 +IBM,1970-01-09,17.638622283935547 +IBM,1970-01-12,17.578872680664062 +IBM,1970-01-13,17.883604049682617 +IBM,1970-01-14,17.865678787231445 +IBM,1970-01-15,18.23613739013672 +IBM,1970-01-16,17.674474716186523 +IBM,1970-01-19,16.73040199279785 +IBM,1970-01-20,17.041109085083008 +IBM,1970-01-21,16.969406127929688 +IBM,1970-01-22,17.017208099365234 +IBM,1970-01-23,17.017208099365234 +IBM,1970-01-26,16.658700942993164 +IBM,1970-01-27,16.503345489501953 +IBM,1970-01-28,16.30019187927246 +IBM,1970-01-29,16.180688858032227 +IBM,1970-01-30,16.02234649658203 +IBM,1970-02-02,16.395793914794922 +IBM,1970-02-03,16.407743453979492 +IBM,1970-02-04,16.407743453979492 +IBM,1970-02-05,16.192638397216797 +IBM,1970-02-06,16.479446411132812 +IBM,1970-02-09,16.71845054626465 +IBM,1970-02-10,16.53919792175293 +IBM,1970-02-11,16.969406127929688 +IBM,1970-02-12,16.826004028320312 +IBM,1970-02-13,16.682600021362305 +IBM,1970-02-16,16.694551467895508 +IBM,1970-02-17,16.71845054626465 +IBM,1970-02-18,16.79015350341797 +IBM,1970-02-19,16.826004028320312 +IBM,1970-02-20,16.706501007080078 +IBM,1970-02-24,16.46749496459961 +IBM,1970-02-25,16.491395950317383 +IBM,1970-02-26,16.45554542541504 +IBM,1970-02-27,16.264339447021484 +IBM,1970-03-02,16.03728485107422 +IBM,1970-03-03,15.929732322692871 +IBM,1970-03-04,15.762428283691406 +IBM,1970-03-05,15.73852825164795 +IBM,1970-03-06,15.547323226928711 +IBM,1970-03-09,15.141013145446777 +IBM,1970-03-10,15.607074737548828 +IBM,1970-03-11,15.702676773071289 +IBM,1970-03-12,15.714627265930176 +IBM,1970-03-13,15.49952220916748 +IBM,1970-03-16,15.296366691589355 +IBM,1970-03-17,15.41586971282959 +IBM,1970-03-18,15.40392017364502 +IBM,1970-03-19,15.409894943237305 +IBM,1970-03-20,15.284417152404785 +IBM,1970-03-23,15.391968727111816 +IBM,1970-03-24,15.678775787353516 +IBM,1970-03-25,15.917781829833984 +IBM,1970-03-26,15.929732322692871 +IBM,1970-03-30,16.097036361694336 +IBM,1970-03-31,16.180688858032227 +IBM,1970-04-01,16.14483642578125 +IBM,1970-04-02,15.869980812072754 +IBM,1970-04-03,15.607074737548828 +IBM,1970-04-06,15.320267677307129 +IBM,1970-04-07,15.296366691589355 +IBM,1970-04-08,15.487571716308594 +IBM,1970-04-09,15.571224212646484 +IBM,1970-04-10,15.84607982635498 +IBM,1970-04-13,15.630974769592285 +IBM,1970-04-14,15.523423194885254 +IBM,1970-04-15,15.45172119140625 +IBM,1970-04-16,15.332218170166016 +IBM,1970-04-17,15.41586971282959 +IBM,1970-04-20,15.51147174835205 +IBM,1970-04-21,15.344167709350586 +IBM,1970-04-22,14.961758613586426 +IBM,1970-04-23,14.800430297851562 +IBM,1970-04-24,14.770553588867188 +IBM,1970-04-27,14.412046432495117 +IBM,1970-04-28,13.874282836914062 +IBM,1970-04-29,14.352293968200684 +IBM,1970-04-30,14.244742393493652 +IBM,1970-05-01,14.184989929199219 +IBM,1970-05-04,13.527725219726562 +IBM,1970-05-05,13.527725219726562 +IBM,1970-05-06,13.742830276489258 +IBM,1970-05-07,13.850381851196289 +IBM,1970-05-08,13.88623332977295 +IBM,1970-05-11,13.647228240966797 +IBM,1970-05-12,13.503824234008789 +IBM,1970-05-13,13.145315170288086 +IBM,1970-05-14,12.83460807800293 +IBM,1970-05-15,12.942160606384277 +IBM,1970-05-18,12.906310081481934 +IBM,1970-05-19,12.356596946716309 +IBM,1970-05-20,11.974186897277832 +IBM,1970-05-21,11.73518180847168 +IBM,1970-05-22,11.854684829711914 +IBM,1970-05-25,11.520075798034668 +IBM,1970-05-26,11.567877769470215 +IBM,1970-05-27,12.380496978759766 +IBM,1970-05-28,12.762906074523926 +IBM,1970-05-29,13.288719177246094 +IBM,1970-06-01,13.718929290771484 +IBM,1970-06-02,13.527725219726562 +IBM,1970-06-03,13.527725219726562 +IBM,1970-06-04,12.966060638427734 +IBM,1970-06-05,12.906310081481934 +IBM,1970-06-08,12.727054595947266 +IBM,1970-06-09,12.822657585144043 +IBM,1970-06-10,12.691205024719238 +IBM,1970-06-11,12.392447471618652 +IBM,1970-06-12,12.380496978759766 +IBM,1970-06-15,12.380496978759766 +IBM,1970-06-16,12.954111099243164 +IBM,1970-06-17,12.703154563903809 +IBM,1970-06-18,13.001912117004395 +IBM,1970-06-19,12.918259620666504 +IBM,1970-06-22,12.83460807800293 +IBM,1970-06-23,12.29086971282959 +IBM,1970-06-24,12.189292907714844 +IBM,1970-06-25,12.332695960998535 +IBM,1970-06-26,12.308794975280762 +IBM,1970-06-29,12.308794975280762 +IBM,1970-06-30,11.950286865234375 +IBM,1970-07-01,12.141490936279297 +IBM,1970-07-02,11.986138343811035 +IBM,1970-07-06,11.687379837036133 +IBM,1970-07-07,11.591777801513672 +IBM,1970-07-08,12.06978988647461 +IBM,1970-07-09,12.1534423828125 +IBM,1970-07-10,11.962237358093262 +IBM,1970-07-13,11.842734336853027 +IBM,1970-07-14,12.010038375854492 +IBM,1970-07-15,12.045888900756836 +IBM,1970-07-16,12.141490936279297 +IBM,1970-07-17,12.404397964477539 +IBM,1970-07-20,12.332695960998535 +IBM,1970-07-21,12.320746421813965 +IBM,1970-07-22,12.141490936279297 +IBM,1970-07-23,12.284894943237305 +IBM,1970-07-24,12.129541397094727 +IBM,1970-07-27,12.10564136505127 +IBM,1970-07-28,12.081740379333496 +IBM,1970-07-29,12.06978988647461 +IBM,1970-07-30,12.11759090423584 +IBM,1970-07-31,12.057839393615723 +IBM,1970-08-03,11.914436340332031 +IBM,1970-08-04,11.962237358093262 +IBM,1970-08-05,11.938337326049805 +IBM,1970-08-06,11.878584861755371 +IBM,1970-08-07,11.73518180847168 +IBM,1970-08-10,11.496175765991211 +IBM,1970-08-11,11.388623237609863 +IBM,1970-08-12,11.024140357971191 +IBM,1970-08-13,10.659655570983887 +IBM,1970-08-14,10.988288879394531 +IBM,1970-08-17,11.245220184326172 +IBM,1970-08-18,11.460325241088867 +IBM,1970-08-19,11.460325241088867 +IBM,1970-08-20,11.699331283569336 +IBM,1970-08-21,11.914436340332031 +IBM,1970-08-24,12.5597505569458 +IBM,1970-08-25,12.619503021240234 +IBM,1970-08-26,12.607552528381348 +IBM,1970-08-27,12.679253578186035 +IBM,1970-08-28,12.966060638427734 +IBM,1970-08-31,12.727054595947266 +IBM,1970-09-01,12.61352825164795 +IBM,1970-09-02,12.619503021240234 +IBM,1970-09-03,12.89435863494873 +IBM,1970-09-04,13.001912117004395 +IBM,1970-09-08,13.145315170288086 +IBM,1970-09-09,13.049713134765625 +IBM,1970-09-10,12.822657585144043 +IBM,1970-09-11,12.8465576171875 +IBM,1970-09-14,12.715105056762695 +IBM,1970-09-15,12.733031272888184 +IBM,1970-09-16,12.954111099243164 +IBM,1970-09-17,13.21701717376709 +IBM,1970-09-18,13.396271705627441 +IBM,1970-09-21,13.16921615600586 +IBM,1970-09-22,13.061662673950195 +IBM,1970-09-23,13.432122230529785 +IBM,1970-09-24,13.790631294250488 +IBM,1970-09-25,13.790631294250488 +IBM,1970-09-28,13.862333297729492 +IBM,1970-09-29,13.945984840393066 +IBM,1970-09-30,13.945984840393066 +IBM,1970-10-01,14.196941375732422 +IBM,1970-10-02,14.304492950439453 +IBM,1970-10-05,14.663002014160156 +IBM,1970-10-06,14.680927276611328 +IBM,1970-10-07,14.615200996398926 +IBM,1970-10-08,14.256691932678223 +IBM,1970-10-09,14.155115127563477 +IBM,1970-10-12,13.874282836914062 +IBM,1970-10-13,13.957935333251953 +IBM,1970-10-14,13.93403434753418 +IBM,1970-10-15,14.005736351013184 +IBM,1970-10-16,13.898183822631836 +IBM,1970-10-19,13.59942626953125 +IBM,1970-10-20,13.916109085083008 +IBM,1970-10-21,13.808555603027344 +IBM,1970-10-22,13.766730308532715 +IBM,1970-10-23,14.101338386535645 +IBM,1970-10-26,13.850381851196289 +IBM,1970-10-27,13.910134315490723 +IBM,1970-10-28,14.173040390014648 +IBM,1970-10-29,14.26864242553711 +IBM,1970-10-30,14.053537368774414 +IBM,1970-11-02,14.328393936157227 +IBM,1970-11-03,14.155115127563477 +IBM,1970-11-04,14.161089897155762 +IBM,1970-11-05,13.987811088562012 +IBM,1970-11-06,14.053537368774414 +IBM,1970-11-09,14.220841407775879 +IBM,1970-11-10,14.292543411254883 +IBM,1970-11-11,14.208890914916992 +IBM,1970-11-12,14.202916145324707 +IBM,1970-11-13,14.011711120605469 +IBM,1970-11-16,14.017685890197754 +IBM,1970-11-17,13.999760627746582 +IBM,1970-11-18,13.88623332977295 +IBM,1970-11-19,13.910134315490723 +IBM,1970-11-20,14.173040390014648 +IBM,1970-11-23,14.292543411254883 +IBM,1970-11-24,14.340344429016113 +IBM,1970-11-25,14.292543411254883 +IBM,1970-11-27,14.74665355682373 +IBM,1970-11-30,14.686902046203613 +IBM,1970-12-01,14.722752571105957 +IBM,1970-12-02,15.009559631347656 +IBM,1970-12-03,14.890056610107422 +IBM,1970-12-04,14.902008056640625 +IBM,1970-12-07,15.105162620544434 +IBM,1970-12-08,15.11711311340332 +IBM,1970-12-09,15.16491413116455 +IBM,1970-12-10,15.176863670349121 +IBM,1970-12-11,15.152963638305664 +IBM,1970-12-14,14.854207038879395 +IBM,1970-12-15,14.866156578063965 +IBM,1970-12-16,14.961758613586426 +IBM,1970-12-17,14.961758613586426 +IBM,1970-12-18,15.08126163482666 +IBM,1970-12-21,15.16491413116455 +IBM,1970-12-22,15.105162620544434 +IBM,1970-12-23,14.937858581542969 +IBM,1970-12-24,15.057360649108887 +IBM,1970-12-28,15.224664688110352 +IBM,1970-12-29,15.308317184448242 +IBM,1970-12-30,15.272466659545898 +IBM,1970-12-31,15.188815116882324 +IBM,1971-01-04,14.961758613586426 +IBM,1971-01-05,15.11711311340332 +IBM,1971-01-06,15.200764656066895 +IBM,1971-01-07,15.11711311340332 +IBM,1971-01-08,15.03346061706543 +IBM,1971-01-11,14.937858581542969 +IBM,1971-01-12,15.093212127685547 +IBM,1971-01-13,15.087237358093262 +IBM,1971-01-14,15.03346061706543 +IBM,1971-01-15,14.818355560302734 +IBM,1971-01-18,14.902008056640625 +IBM,1971-01-19,14.949809074401855 +IBM,1971-01-20,15.045411109924316 +IBM,1971-01-21,15.08126163482666 +IBM,1971-01-22,15.12906265258789 +IBM,1971-01-25,15.380019187927246 +IBM,1971-01-26,15.583173751831055 +IBM,1971-01-27,15.41586971282959 +IBM,1971-01-28,15.176863670349121 +IBM,1971-01-29,15.559272766113281 +IBM,1971-02-01,15.642925262451172 +IBM,1971-02-02,15.666826248168945 +IBM,1971-02-03,15.708651542663574 +IBM,1971-02-04,15.79827880859375 +IBM,1971-02-05,16.085086822509766 +IBM,1971-02-08,16.288240432739258 +IBM,1971-02-09,16.180688858032227 +IBM,1971-02-10,16.12093734741211 +IBM,1971-02-11,16.192638397216797 +IBM,1971-02-12,16.22848892211914 +IBM,1971-02-16,16.330066680908203 +IBM,1971-02-17,16.085086822509766 +IBM,1971-02-18,15.73852825164795 +IBM,1971-02-19,15.690727233886719 +IBM,1971-02-22,15.79827880859375 +IBM,1971-02-23,16.02533531188965 +IBM,1971-02-24,16.168737411499023 +IBM,1971-02-25,15.965582847595215 +IBM,1971-02-26,16.085086822509766 +IBM,1971-03-01,16.20458984375 +IBM,1971-03-02,16.156787872314453 +IBM,1971-03-03,16.12093734741211 +IBM,1971-03-04,16.288240432739258 +IBM,1971-03-05,16.515296936035156 +IBM,1971-03-08,16.658700942993164 +IBM,1971-03-09,16.682600021362305 +IBM,1971-03-10,16.670650482177734 +IBM,1971-03-11,16.622848510742188 +IBM,1971-03-12,16.921606063842773 +IBM,1971-03-15,17.375717163085938 +IBM,1971-03-16,17.32791519165039 +IBM,1971-03-17,17.375717163085938 +IBM,1971-03-18,17.256214141845703 +IBM,1971-03-19,17.23828887939453 +IBM,1971-03-22,17.13671112060547 +IBM,1971-03-23,17.005258560180664 +IBM,1971-03-24,16.969406127929688 +IBM,1971-03-25,17.017208099365234 +IBM,1971-03-26,17.112810134887695 +IBM,1971-03-29,17.041109085083008 +IBM,1971-03-30,17.06501007080078 +IBM,1971-03-31,17.088909149169922 +IBM,1971-04-01,17.017208099365234 +IBM,1971-04-02,17.112810134887695 +IBM,1971-04-05,17.244264602661133 +IBM,1971-04-06,17.262189865112305 +IBM,1971-04-07,17.256214141845703 +IBM,1971-04-08,17.053058624267578 +IBM,1971-04-12,17.06501007080078 +IBM,1971-04-13,17.112810134887695 +IBM,1971-04-14,17.148662567138672 +IBM,1971-04-15,17.029159545898438 +IBM,1971-04-16,16.826004028320312 +IBM,1971-04-19,16.921606063842773 +IBM,1971-04-20,17.017208099365234 +IBM,1971-04-21,16.873804092407227 +IBM,1971-04-22,16.826004028320312 +IBM,1971-04-23,16.969406127929688 +IBM,1971-04-26,17.017208099365234 +IBM,1971-04-27,17.112810134887695 +IBM,1971-04-28,17.268163681030273 +IBM,1971-04-29,17.304014205932617 +IBM,1971-04-30,17.100860595703125 +IBM,1971-05-03,16.88575553894043 +IBM,1971-05-04,16.897705078125 +IBM,1971-05-05,16.873804092407227 +IBM,1971-05-06,16.814054489135742 +IBM,1971-05-07,16.586997985839844 +IBM,1971-05-10,16.479446411132812 +IBM,1971-05-11,16.359943389892578 +IBM,1971-05-12,16.37189292907715 +IBM,1971-05-13,16.264339447021484 +IBM,1971-05-14,16.03728485107422 +IBM,1971-05-17,15.965582847595215 +IBM,1971-05-18,16.156787872314453 +IBM,1971-05-19,16.347991943359375 +IBM,1971-05-20,16.634798049926758 +IBM,1971-05-21,16.44359588623047 +IBM,1971-05-24,16.30019187927246 +IBM,1971-05-25,16.10898780822754 +IBM,1971-05-26,16.12093734741211 +IBM,1971-05-27,15.965582847595215 +IBM,1971-05-28,15.630974769592285 +IBM,1971-06-01,15.714627265930176 +IBM,1971-06-02,15.607074737548828 +IBM,1971-06-03,15.356119155883789 +IBM,1971-06-04,15.49952220916748 +IBM,1971-06-07,15.188815116882324 +IBM,1971-06-08,14.937858581542969 +IBM,1971-06-09,15.212715148925781 +IBM,1971-06-10,15.36806869506836 +IBM,1971-06-11,15.51147174835205 +IBM,1971-06-14,15.23064136505127 +IBM,1971-06-15,15.36806869506836 +IBM,1971-06-16,15.46367073059082 +IBM,1971-06-17,15.344167709350586 +IBM,1971-06-18,15.08126163482666 +IBM,1971-06-21,15.009559631347656 +IBM,1971-06-22,15.045411109924316 +IBM,1971-06-23,15.06931209564209 +IBM,1971-06-24,14.961758613586426 +IBM,1971-06-25,14.878107070922852 +IBM,1971-06-28,14.902008056640625 +IBM,1971-06-29,15.009559631347656 +IBM,1971-06-30,15.152963638305664 +IBM,1971-07-01,15.188815116882324 +IBM,1971-07-02,15.248565673828125 +IBM,1971-07-06,15.12906265258789 +IBM,1971-07-07,14.890056610107422 +IBM,1971-07-08,14.878107070922852 +IBM,1971-07-09,15.105162620544434 +IBM,1971-07-12,15.057360649108887 +IBM,1971-07-13,14.435946464538574 +IBM,1971-07-14,14.340344429016113 +IBM,1971-07-15,14.244742393493652 +IBM,1971-07-16,14.077438354492188 +IBM,1971-07-19,14.173040390014648 +IBM,1971-07-20,14.292543411254883 +IBM,1971-07-21,14.423995971679688 +IBM,1971-07-22,14.316444396972656 +IBM,1971-07-23,14.244742393493652 +IBM,1971-07-26,14.184989929199219 +IBM,1971-07-27,13.993785858154297 +IBM,1971-07-28,14.316444396972656 +IBM,1971-07-29,14.184989929199219 +IBM,1971-07-30,13.922083854675293 +IBM,1971-08-02,14.041586875915527 +IBM,1971-08-03,13.862333297729492 +IBM,1971-08-04,13.718929290771484 +IBM,1971-08-05,13.718929290771484 +IBM,1971-08-06,13.647228240966797 +IBM,1971-08-09,13.575526237487793 +IBM,1971-08-10,13.671128273010254 +IBM,1971-08-11,13.922083854675293 +IBM,1971-08-12,14.184989929199219 +IBM,1971-08-13,14.101338386535645 +IBM,1971-08-16,15.009559631347656 +IBM,1971-08-17,15.093212127685547 +IBM,1971-08-18,14.830306053161621 +IBM,1971-08-19,14.674951553344727 +IBM,1971-08-20,14.770553588867188 +IBM,1971-08-23,15.045411109924316 +IBM,1971-08-24,15.212715148925781 +IBM,1971-08-25,15.045411109924316 +IBM,1971-08-26,15.009559631347656 +IBM,1971-08-27,15.08126163482666 +IBM,1971-08-30,14.824331283569336 +IBM,1971-08-31,14.531549453735352 +IBM,1971-09-01,14.412046432495117 +IBM,1971-09-02,14.316444396972656 +IBM,1971-09-03,14.710803031921387 +IBM,1971-09-07,14.818355560302734 +IBM,1971-09-08,14.842255592346191 +IBM,1971-09-09,14.645075798034668 +IBM,1971-09-10,14.591300010681152 +IBM,1971-09-13,14.340344429016113 +IBM,1971-09-14,14.328393936157227 +IBM,1971-09-15,14.483748435974121 +IBM,1971-09-16,14.388145446777344 +IBM,1971-09-17,14.376194953918457 +IBM,1971-09-20,14.531549453735352 +IBM,1971-09-21,14.603249549865723 +IBM,1971-09-22,14.710803031921387 +IBM,1971-09-23,14.579350471496582 +IBM,1971-09-24,14.567399978637695 +IBM,1971-09-27,14.52557373046875 +IBM,1971-09-28,14.543498992919922 +IBM,1971-09-29,14.471796989440918 +IBM,1971-09-30,14.519598007202148 +IBM,1971-10-01,14.627150535583496 +IBM,1971-10-04,14.651052474975586 +IBM,1971-10-05,14.710803031921387 +IBM,1971-10-06,14.770553588867188 +IBM,1971-10-07,14.74665355682373 +IBM,1971-10-08,14.567399978637695 +IBM,1971-10-11,14.615200996398926 +IBM,1971-10-12,15.063337326049805 +IBM,1971-10-13,14.78250503540039 +IBM,1971-10-14,14.710803031921387 +IBM,1971-10-15,14.758604049682617 +IBM,1971-10-18,14.770553588867188 +IBM,1971-10-19,14.770553588867188 +IBM,1971-10-20,14.579350471496582 +IBM,1971-10-21,14.531549453735352 +IBM,1971-10-22,14.418021202087402 +IBM,1971-10-25,14.435946464538574 +IBM,1971-10-26,14.292543411254883 +IBM,1971-10-27,14.196941375732422 +IBM,1971-10-28,14.256691932678223 +IBM,1971-10-29,14.364245414733887 +IBM,1971-11-01,13.975859642028809 +IBM,1971-11-02,14.125239372253418 +IBM,1971-11-03,14.483748435974121 +IBM,1971-11-04,14.352293968200684 +IBM,1971-11-05,14.340344429016113 +IBM,1971-11-08,14.304492950439453 +IBM,1971-11-09,14.292543411254883 +IBM,1971-11-10,14.208890914916992 +IBM,1971-11-11,13.969884872436523 +IBM,1971-11-12,14.0654878616333 +IBM,1971-11-15,14.0654878616333 +IBM,1971-11-16,14.435946464538574 +IBM,1971-11-17,14.388145446777344 +IBM,1971-11-18,14.089387893676758 +IBM,1971-11-19,14.029637336730957 +IBM,1971-11-22,13.945984840393066 +IBM,1971-11-23,13.88623332977295 +IBM,1971-11-24,13.945984840393066 +IBM,1971-11-26,14.280592918395996 +IBM,1971-11-29,14.447896957397461 +IBM,1971-11-30,14.603249549865723 +IBM,1971-12-01,14.806405067443848 +IBM,1971-12-02,14.794454574584961 +IBM,1971-12-03,15.344167709350586 +IBM,1971-12-06,14.973709106445312 +IBM,1971-12-07,15.152963638305664 +IBM,1971-12-08,14.9856595993042 +IBM,1971-12-09,15.176863670349121 +IBM,1971-12-10,15.51147174835205 +IBM,1971-12-13,15.49952220916748 +IBM,1971-12-14,15.296366691589355 +IBM,1971-12-15,15.63694953918457 +IBM,1971-12-16,16.20458984375 +IBM,1971-12-17,16.20458984375 +IBM,1971-12-20,16.324092864990234 +IBM,1971-12-21,16.53919792175293 +IBM,1971-12-22,16.31214141845703 +IBM,1971-12-23,16.061185836791992 +IBM,1971-12-27,15.941682815551758 +IBM,1971-12-28,16.21653938293457 +IBM,1971-12-29,16.10898780822754 +IBM,1971-12-30,16.013383865356445 +IBM,1971-12-31,16.085086822509766 +IBM,1972-01-03,15.917781829833984 +IBM,1972-01-04,16.252389907836914 +IBM,1972-01-05,16.30019187927246 +IBM,1972-01-06,16.30019187927246 +IBM,1972-01-07,16.192638397216797 +IBM,1972-01-10,16.156787872314453 +IBM,1972-01-11,16.30019187927246 +IBM,1972-01-12,16.359943389892578 +IBM,1972-01-13,16.30019187927246 +IBM,1972-01-14,16.73040199279785 +IBM,1972-01-17,16.706501007080078 +IBM,1972-01-18,16.706501007080078 +IBM,1972-01-19,16.88575553894043 +IBM,1972-01-20,17.375717163085938 +IBM,1972-01-21,17.602771759033203 +IBM,1972-01-24,17.23231315612793 +IBM,1972-01-25,17.495220184326172 +IBM,1972-01-26,17.626672744750977 +IBM,1972-01-27,17.602771759033203 +IBM,1972-01-28,17.602771759033203 +IBM,1972-01-31,17.590822219848633 +IBM,1972-02-01,17.638622283935547 +IBM,1972-02-02,17.853727340698242 +IBM,1972-02-03,17.841777801513672 +IBM,1972-02-04,17.674474716186523 +IBM,1972-02-07,17.614723205566406 +IBM,1972-02-08,17.793977737426758 +IBM,1972-02-09,17.865678787231445 +IBM,1972-02-10,17.782026290893555 +IBM,1972-02-11,17.865678787231445 +IBM,1972-02-14,17.638622283935547 +IBM,1972-02-15,17.674474716186523 +IBM,1972-02-16,17.65654945373535 +IBM,1972-02-17,17.578872680664062 +IBM,1972-02-18,17.626672744750977 +IBM,1972-02-22,17.614723205566406 +IBM,1972-02-23,17.638622283935547 +IBM,1972-02-24,17.435468673706055 +IBM,1972-02-25,17.805927276611328 +IBM,1972-02-28,17.543020248413086 +IBM,1972-02-29,17.614723205566406 +IBM,1972-03-01,17.805927276611328 +IBM,1972-03-02,17.98518180847168 +IBM,1972-03-03,18.044933319091797 +IBM,1972-03-06,18.16443634033203 +IBM,1972-03-07,18.343690872192383 +IBM,1972-03-08,18.260038375854492 +IBM,1972-03-09,18.307838439941406 +IBM,1972-03-10,18.08078384399414 +IBM,1972-03-13,17.841777801513672 +IBM,1972-03-14,17.75812530517578 +IBM,1972-03-15,17.8298282623291 +IBM,1972-03-16,17.8298282623291 +IBM,1972-03-17,18.021032333374023 +IBM,1972-03-20,18.015056610107422 +IBM,1972-03-21,17.99713134765625 +IBM,1972-03-22,18.056882858276367 +IBM,1972-03-23,18.271989822387695 +IBM,1972-03-24,18.295888900756836 +IBM,1972-03-27,18.4034423828125 +IBM,1972-03-28,18.3974666595459 +IBM,1972-03-29,18.16443634033203 +IBM,1972-03-30,18.271989822387695 +IBM,1972-04-03,18.42734146118164 +IBM,1972-04-04,18.594646453857422 +IBM,1972-04-05,18.73805046081543 +IBM,1972-04-06,18.690248489379883 +IBM,1972-04-07,18.606597900390625 +IBM,1972-04-10,18.66634750366211 +IBM,1972-04-11,18.66634750366211 +IBM,1972-04-12,19.00095558166504 +IBM,1972-04-13,18.84560203552246 +IBM,1972-04-14,18.881452560424805 +IBM,1972-04-17,18.881452560424805 +IBM,1972-04-18,18.91730308532715 +IBM,1972-04-19,18.690248489379883 +IBM,1972-04-20,18.534894943237305 +IBM,1972-04-21,18.4034423828125 +IBM,1972-04-24,18.4034423828125 +IBM,1972-04-25,18.23613739013672 +IBM,1972-04-26,18.16443634033203 +IBM,1972-04-27,18.212236404418945 +IBM,1972-04-28,18.451242446899414 +IBM,1972-05-01,18.283939361572266 +IBM,1972-05-02,18.16443634033203 +IBM,1972-05-03,18.116634368896484 +IBM,1972-05-04,18.379541397094727 +IBM,1972-05-05,18.58269691467285 +IBM,1972-05-08,18.463193893432617 +IBM,1972-05-09,18.128585815429688 +IBM,1972-05-10,18.343690872192383 +IBM,1972-05-11,18.33173942565918 +IBM,1972-05-12,18.260038375854492 +IBM,1972-05-15,18.475143432617188 +IBM,1972-05-16,18.343690872192383 +IBM,1972-05-17,18.618547439575195 +IBM,1972-05-18,18.857553482055664 +IBM,1972-05-19,18.941204071044922 +IBM,1972-05-22,19.16826057434082 +IBM,1972-05-23,19.216060638427734 +IBM,1972-05-24,19.26386260986328 +IBM,1972-05-25,19.311662673950195 +IBM,1972-05-26,19.311662673950195 +IBM,1972-05-30,18.905353546142578 +IBM,1972-05-31,19.01290512084961 +IBM,1972-06-01,19.07265853881836 +IBM,1972-06-02,19.048757553100586 +IBM,1972-06-05,18.857553482055664 +IBM,1972-06-06,18.785850524902344 +IBM,1972-06-07,18.893402099609375 +IBM,1972-06-08,18.773900985717773 +IBM,1972-06-09,18.690248489379883 +IBM,1972-06-12,18.534894943237305 +IBM,1972-06-13,18.773900985717773 +IBM,1972-06-14,19.108509063720703 +IBM,1972-06-15,19.00095558166504 +IBM,1972-06-16,19.060707092285156 +IBM,1972-06-19,18.953155517578125 +IBM,1972-06-20,18.977054595947266 +IBM,1972-06-21,19.00095558166504 +IBM,1972-06-22,18.91730308532715 +IBM,1972-06-23,18.881452560424805 +IBM,1972-06-26,18.75 +IBM,1972-06-27,18.75 +IBM,1972-06-28,18.67232322692871 +IBM,1972-06-29,18.714149475097656 +IBM,1972-06-30,18.73805046081543 +IBM,1972-07-03,18.887428283691406 +IBM,1972-07-05,19.120458602905273 +IBM,1972-07-06,19.299713134765625 +IBM,1972-07-07,19.311662673950195 +IBM,1972-07-10,19.07265853881836 +IBM,1972-07-11,18.977054595947266 +IBM,1972-07-12,18.91730308532715 +IBM,1972-07-13,18.726099014282227 +IBM,1972-07-14,18.797800064086914 +IBM,1972-07-17,18.546844482421875 +IBM,1972-07-18,18.57074546813965 +IBM,1972-07-19,18.642446517944336 +IBM,1972-07-20,18.678298950195312 +IBM,1972-07-21,18.953155517578125 +IBM,1972-07-24,19.060707092285156 +IBM,1972-07-25,19.024856567382812 +IBM,1972-07-26,18.857553482055664 +IBM,1972-07-27,18.977054595947266 +IBM,1972-07-28,19.024856567382812 +IBM,1972-07-31,19.156309127807617 +IBM,1972-08-01,19.59847068786621 +IBM,1972-08-02,19.550668716430664 +IBM,1972-08-03,19.84942626953125 +IBM,1972-08-04,19.885276794433594 +IBM,1972-08-07,19.968929290771484 +IBM,1972-08-08,19.992830276489258 +IBM,1972-08-09,20.243785858154297 +IBM,1972-08-10,20.243785858154297 +IBM,1972-08-11,20.339387893676758 +IBM,1972-08-14,20.303537368774414 +IBM,1972-08-15,20.08843231201172 +IBM,1972-08-16,19.885276794433594 +IBM,1972-08-17,19.75382423400879 +IBM,1972-08-18,19.6701717376709 +IBM,1972-08-21,19.622371673583984 +IBM,1972-08-22,19.729923248291016 +IBM,1972-08-23,19.74187469482422 +IBM,1972-08-24,19.467016220092773 +IBM,1972-08-25,19.40726661682129 +IBM,1972-08-28,19.3236141204834 +IBM,1972-08-29,19.538719177246094 +IBM,1972-08-30,19.50286865234375 +IBM,1972-08-31,19.526769638061523 +IBM,1972-09-01,19.41921615600586 +IBM,1972-09-05,19.34751319885254 +IBM,1972-09-06,19.18021011352539 +IBM,1972-09-07,19.0965576171875 +IBM,1972-09-08,19.060707092285156 +IBM,1972-09-11,18.953155517578125 +IBM,1972-09-12,18.881452560424805 +IBM,1972-09-13,19.024856567382812 +IBM,1972-09-14,19.0965576171875 +IBM,1972-09-15,19.01290512084961 +IBM,1972-09-18,18.941204071044922 +IBM,1972-09-19,18.977054595947266 +IBM,1972-09-20,19.144359588623047 +IBM,1972-09-21,19.0965576171875 +IBM,1972-09-22,19.036806106567383 +IBM,1972-09-25,19.036806106567383 +IBM,1972-09-26,19.030832290649414 +IBM,1972-09-27,19.455066680908203 +IBM,1972-09-28,19.3236141204834 +IBM,1972-09-29,19.43116569519043 +IBM,1972-10-02,19.371414184570312 +IBM,1972-10-03,19.443117141723633 +IBM,1972-10-04,19.27581214904785 +IBM,1972-10-05,18.881452560424805 +IBM,1972-10-06,19.192161560058594 +IBM,1972-10-09,19.132408142089844 +IBM,1972-10-10,18.83365249633789 +IBM,1972-10-11,18.678298950195312 +IBM,1972-10-12,18.379541397094727 +IBM,1972-10-13,18.116634368896484 +IBM,1972-10-16,17.42351722717285 +IBM,1972-10-17,17.698375701904297 +IBM,1972-10-18,18.116634368896484 +IBM,1972-10-19,18.09273338317871 +IBM,1972-10-20,18.49904441833496 +IBM,1972-10-23,18.66634750366211 +IBM,1972-10-24,18.606597900390625 +IBM,1972-10-25,18.33173942565918 +IBM,1972-10-26,18.044933319091797 +IBM,1972-10-27,18.104684829711914 +IBM,1972-10-30,18.15248680114746 +IBM,1972-10-31,18.42734146118164 +IBM,1972-11-01,18.618547439575195 +IBM,1972-11-02,18.690248489379883 +IBM,1972-11-03,18.540870666503906 +IBM,1972-11-06,18.212236404418945 +IBM,1972-11-08,17.99713134765625 +IBM,1972-11-09,17.75812530517578 +IBM,1972-11-10,17.793977737426758 +IBM,1972-11-13,18.009082794189453 +IBM,1972-11-14,18.546844482421875 +IBM,1972-11-15,18.367591857910156 +IBM,1972-11-16,18.4034423828125 +IBM,1972-11-17,18.355640411376953 +IBM,1972-11-20,18.4034423828125 +IBM,1972-11-21,18.51099395751953 +IBM,1972-11-22,18.83365249633789 +IBM,1972-11-24,18.594646453857422 +IBM,1972-11-27,18.42734146118164 +IBM,1972-11-28,18.271989822387695 +IBM,1972-11-29,18.49904441833496 +IBM,1972-11-30,18.690248489379883 +IBM,1972-12-01,19.024856567382812 +IBM,1972-12-04,19.144359588623047 +IBM,1972-12-05,19.024856567382812 +IBM,1972-12-06,18.977054595947266 +IBM,1972-12-07,18.965105056762695 +IBM,1972-12-08,19.26386260986328 +IBM,1972-12-11,19.3236141204834 +IBM,1972-12-12,19.07265853881836 +IBM,1972-12-13,18.941204071044922 +IBM,1972-12-14,18.905353546142578 +IBM,1972-12-15,19.030832290649414 +IBM,1972-12-18,18.857553482055664 +IBM,1972-12-19,18.642446517944336 +IBM,1972-12-20,18.618547439575195 +IBM,1972-12-21,18.42734146118164 +IBM,1972-12-22,18.66634750366211 +IBM,1972-12-26,18.726099014282227 +IBM,1972-12-27,19.07265853881836 +IBM,1972-12-29,19.216060638427734 +IBM,1973-01-02,19.550668716430664 +IBM,1973-01-03,19.562620162963867 +IBM,1973-01-04,19.68212127685547 +IBM,1973-01-05,20.0167293548584 +IBM,1973-01-08,20.0167293548584 +IBM,1973-01-09,19.956979751586914 +IBM,1973-01-10,19.6701717376709 +IBM,1973-01-11,19.84942626953125 +IBM,1973-01-12,20.07648277282715 +IBM,1973-01-15,20.231836318969727 +IBM,1973-01-16,20.195985794067383 +IBM,1973-01-17,20.26768684387207 +IBM,1973-01-18,20.500717163085938 +IBM,1973-01-19,20.984703063964844 +IBM,1973-01-22,20.841299057006836 +IBM,1973-01-23,21.235660552978516 +IBM,1973-01-24,20.841299057006836 +IBM,1973-01-26,20.924951553344727 +IBM,1973-01-29,21.104206085205078 +IBM,1973-01-30,20.984703063964844 +IBM,1973-01-31,20.817399978637695 +IBM,1973-02-01,20.50669288635254 +IBM,1973-02-02,20.542543411254883 +IBM,1973-02-05,20.554492950439453 +IBM,1973-02-06,20.924951553344727 +IBM,1973-02-07,20.96080207824707 +IBM,1973-02-08,20.913002014160156 +IBM,1973-02-09,21.319311141967773 +IBM,1973-02-12,21.438814163208008 +IBM,1973-02-13,21.558317184448242 +IBM,1973-02-14,21.3013858795166 +IBM,1973-02-15,21.104206085205078 +IBM,1973-02-16,21.092256546020508 +IBM,1973-02-20,21.36711311340332 +IBM,1973-02-21,21.211759567260742 +IBM,1973-02-22,21.223709106445312 +IBM,1973-02-23,20.721797943115234 +IBM,1973-02-26,20.602294921875 +IBM,1973-02-27,20.219884872436523 +IBM,1973-02-28,20.626195907592773 +IBM,1973-03-01,20.411090850830078 +IBM,1973-03-02,21.12810707092285 +IBM,1973-03-05,20.972753524780273 +IBM,1973-03-06,20.901052474975586 +IBM,1973-03-07,21.080305099487305 +IBM,1973-03-08,21.05640411376953 +IBM,1973-03-09,21.008604049682617 +IBM,1973-03-12,21.152008056640625 +IBM,1973-03-13,21.259559631347656 +IBM,1973-03-14,21.45076560974121 +IBM,1973-03-15,21.223709106445312 +IBM,1973-03-16,21.19980812072754 +IBM,1973-03-19,20.930927276611328 +IBM,1973-03-20,20.924951553344727 +IBM,1973-03-21,20.578393936157227 +IBM,1973-03-22,20.339387893676758 +IBM,1973-03-23,20.458890914916992 +IBM,1973-03-26,20.673995971679688 +IBM,1973-03-27,20.913002014160156 +IBM,1973-03-28,20.76959800720215 +IBM,1973-03-29,20.972753524780273 +IBM,1973-03-30,20.626195907592773 +IBM,1973-04-02,20.458890914916992 +IBM,1973-04-03,20.27963638305664 +IBM,1973-04-04,20.219884872436523 +IBM,1973-04-05,20.213909149169922 +IBM,1973-04-06,20.243785858154297 +IBM,1973-04-09,20.530593872070312 +IBM,1973-04-10,20.757648468017578 +IBM,1973-04-11,20.566444396972656 +IBM,1973-04-12,20.662046432495117 +IBM,1973-04-13,20.542543411254883 +IBM,1973-04-16,20.327438354492188 +IBM,1973-04-17,20.315488815307617 +IBM,1973-04-18,20.650096893310547 +IBM,1973-04-19,20.50669288635254 +IBM,1973-04-23,20.339387893676758 +IBM,1973-04-24,19.84942626953125 +IBM,1973-04-25,19.478967666625977 +IBM,1973-04-26,19.586519241333008 +IBM,1973-04-27,19.371414184570312 +IBM,1973-04-30,19.50286865234375 +IBM,1973-05-01,19.85540199279785 +IBM,1973-05-02,19.85540199279785 +IBM,1973-05-03,20.26768684387207 +IBM,1973-05-04,20.160133361816406 +IBM,1973-05-07,19.93307876586914 +IBM,1973-05-08,20.17208480834961 +IBM,1973-05-09,19.789674758911133 +IBM,1973-05-10,19.622371673583984 +IBM,1973-05-11,19.389339447021484 +IBM,1973-05-14,18.93522834777832 +IBM,1973-05-15,19.120458602905273 +IBM,1973-05-16,19.120458602905273 +IBM,1973-05-17,18.977054595947266 +IBM,1973-05-18,18.594646453857422 +IBM,1973-05-21,18.48709487915039 +IBM,1973-05-22,18.642446517944336 +IBM,1973-05-23,18.630496978759766 +IBM,1973-05-24,19.144359588623047 +IBM,1973-05-25,19.50286865234375 +IBM,1973-05-29,19.32958984375 +IBM,1973-05-30,19.060707092285156 +IBM,1973-05-31,18.806764602661133 +IBM,1973-06-01,18.522945404052734 +IBM,1973-06-04,18.508007049560547 +IBM,1973-06-05,18.941204071044922 +IBM,1973-06-06,18.821701049804688 +IBM,1973-06-07,19.239961624145508 +IBM,1973-06-08,19.374401092529297 +IBM,1973-06-11,19.299713134765625 +IBM,1973-06-12,19.673160552978516 +IBM,1973-06-13,19.688098907470703 +IBM,1973-06-14,19.18021011352539 +IBM,1973-06-15,19.015893936157227 +IBM,1973-06-18,18.76194953918457 +IBM,1973-06-19,19.00095558166504 +IBM,1973-06-20,19.210086822509766 +IBM,1973-06-21,18.851577758789062 +IBM,1973-06-22,18.926267623901367 +IBM,1973-06-25,18.44825553894043 +IBM,1973-06-26,18.6872615814209 +IBM,1973-06-27,18.71713638305664 +IBM,1973-06-28,19.105520248413086 +IBM,1973-06-29,18.941204071044922 +IBM,1973-07-02,18.239124298095703 +IBM,1973-07-03,17.83580207824707 +IBM,1973-07-05,17.925430297851562 +IBM,1973-07-06,17.94036865234375 +IBM,1973-07-09,18.25406265258789 +IBM,1973-07-10,18.76194953918457 +IBM,1973-07-11,19.120458602905273 +IBM,1973-07-12,18.747011184692383 +IBM,1973-07-13,18.522945404052734 +IBM,1973-07-16,19.060707092285156 +IBM,1973-07-17,18.522945404052734 +IBM,1973-07-18,18.776887893676758 +IBM,1973-07-19,18.821701049804688 +IBM,1973-07-20,18.821701049804688 +IBM,1973-07-23,18.6872615814209 +IBM,1973-07-24,18.62751007080078 +IBM,1973-07-25,19.060707092285156 +IBM,1973-07-26,19.0457706451416 +IBM,1973-07-27,19.00095558166504 +IBM,1973-07-30,19.165271759033203 +IBM,1973-07-31,18.791826248168945 +IBM,1973-08-01,18.612571716308594 +IBM,1973-08-02,18.702199935913086 +IBM,1973-08-03,18.612571716308594 +IBM,1973-08-06,18.58269691467285 +IBM,1973-08-07,18.4034423828125 +IBM,1973-08-08,18.16443634033203 +IBM,1973-08-09,18.134559631347656 +IBM,1973-08-10,18.000120162963867 +IBM,1973-08-13,18.015056610107422 +IBM,1973-08-14,17.910491943359375 +IBM,1973-08-15,18.07480812072754 +IBM,1973-08-16,17.955305099487305 +IBM,1973-08-17,17.955305099487305 +IBM,1973-08-20,17.910491943359375 +IBM,1973-08-21,17.79098892211914 +IBM,1973-08-22,17.79098892211914 +IBM,1973-08-23,17.880617141723633 +IBM,1973-08-24,17.820865631103516 +IBM,1973-08-27,18.194311141967773 +IBM,1973-08-28,18.16443634033203 +IBM,1973-08-29,18.17937469482422 +IBM,1973-08-30,18.11962127685547 +IBM,1973-08-31,17.98518180847168 +IBM,1973-09-04,17.738706588745117 +IBM,1973-09-05,17.79098892211914 +IBM,1973-09-06,17.820865631103516 +IBM,1973-09-07,17.693893432617188 +IBM,1973-09-10,17.52210807800293 +IBM,1973-09-11,17.088909149169922 +IBM,1973-09-12,17.357791900634766 +IBM,1973-09-13,17.462356567382812 +IBM,1973-09-14,17.805927276611328 +IBM,1973-09-17,16.252389907836914 +IBM,1973-09-18,15.505496978759766 +IBM,1973-09-19,16.177701950073242 +IBM,1973-09-20,16.058198928833008 +IBM,1973-09-21,15.535372734069824 +IBM,1973-09-24,15.027485847473145 +IBM,1973-09-25,15.505496978759766 +IBM,1973-09-26,15.5652494430542 +IBM,1973-09-27,15.535372734069824 +IBM,1973-09-28,15.41586971282959 +IBM,1973-10-01,15.400932312011719 +IBM,1973-10-02,15.266490936279297 +IBM,1973-10-03,14.848231315612793 +IBM,1973-10-04,15.027485847473145 +IBM,1973-10-05,15.505496978759766 +IBM,1973-10-08,15.639938354492188 +IBM,1973-10-09,15.639938354492188 +IBM,1973-10-10,16.37189292907715 +IBM,1973-10-11,16.79015350341797 +IBM,1973-10-12,16.849903106689453 +IBM,1973-10-15,16.685588836669922 +IBM,1973-10-16,16.842435836791992 +IBM,1973-10-17,16.92459487915039 +IBM,1973-10-18,17.178537368774414 +IBM,1973-10-19,17.417543411254883 +IBM,1973-10-22,16.73040199279785 +IBM,1973-10-23,17.088909149169922 +IBM,1973-10-24,17.178537368774414 +IBM,1973-10-25,17.268163681030273 +IBM,1973-10-26,17.05903434753418 +IBM,1973-10-29,17.029159545898438 +IBM,1973-10-30,16.64077377319336 +IBM,1973-10-31,16.745338439941406 +IBM,1973-11-01,16.805091857910156 +IBM,1973-11-02,16.745338439941406 +IBM,1973-11-05,16.536209106445312 +IBM,1973-11-06,16.491395950317383 +IBM,1973-11-07,16.536209106445312 +IBM,1973-11-08,16.86484146118164 +IBM,1973-11-09,16.633304595947266 +IBM,1973-11-12,16.984344482421875 +IBM,1973-11-13,17.312978744506836 +IBM,1973-11-14,17.148662567138672 +IBM,1973-11-15,16.73040199279785 +IBM,1973-11-16,16.999282836914062 +IBM,1973-11-19,16.491395950317383 +IBM,1973-11-20,16.252389907836914 +IBM,1973-11-21,16.536209106445312 +IBM,1973-11-23,16.28226661682129 +IBM,1973-11-26,15.893880844116211 +IBM,1973-11-27,15.744503021240234 +IBM,1973-11-28,16.08807373046875 +IBM,1973-11-29,15.893880844116211 +IBM,1973-11-30,15.83413028717041 +IBM,1973-12-03,15.445746421813965 +IBM,1973-12-04,15.251553535461426 +IBM,1973-12-05,15.132051467895508 +IBM,1973-12-06,15.580185890197754 +IBM,1973-12-07,15.83413028717041 +IBM,1973-12-10,15.714627265930176 +IBM,1973-12-11,15.027485847473145 +IBM,1973-12-12,14.975202560424805 +IBM,1973-12-13,15.057360649108887 +IBM,1973-12-14,14.6988525390625 +IBM,1973-12-17,14.340344429016113 +IBM,1973-12-18,14.90798282623291 +IBM,1973-12-19,14.982671737670898 +IBM,1973-12-20,14.519598007202148 +IBM,1973-12-21,14.370220184326172 +IBM,1973-12-24,14.19096565246582 +IBM,1973-12-26,14.848231315612793 +IBM,1973-12-27,15.236616134643555 +IBM,1973-12-28,14.893045425415039 +IBM,1973-12-31,14.74366569519043 +IBM,1974-01-02,14.504660606384277 +IBM,1974-01-03,14.295531272888184 +IBM,1974-01-04,13.787643432617188 +IBM,1974-01-07,13.578513145446777 +IBM,1974-01-08,13.623327255249023 +IBM,1974-01-09,13.608388900756836 +IBM,1974-01-10,13.683077812194824 +IBM,1974-01-11,14.340344429016113 +IBM,1974-01-14,14.161089897155762 +IBM,1974-01-15,14.28806209564209 +IBM,1974-01-16,14.564412117004395 +IBM,1974-01-17,14.982671737670898 +IBM,1974-01-18,14.6988525390625 +IBM,1974-01-21,14.639101028442383 +IBM,1974-01-22,14.922921180725098 +IBM,1974-01-23,14.818355560302734 +IBM,1974-01-24,14.728728294372559 +IBM,1974-01-25,14.758604049682617 +IBM,1974-01-28,14.601757049560547 +IBM,1974-01-29,14.534536361694336 +IBM,1974-01-30,14.713790893554688 +IBM,1974-01-31,14.65403938293457 +IBM,1974-02-01,14.415033340454102 +IBM,1974-02-04,14.161089897155762 +IBM,1974-02-05,14.146151542663574 +IBM,1974-02-06,14.17602825164795 +IBM,1974-02-07,14.116275787353516 +IBM,1974-02-08,13.929553031921387 +IBM,1974-02-11,13.623327255249023 +IBM,1974-02-12,13.638264656066895 +IBM,1974-02-13,13.698016166687012 +IBM,1974-02-14,13.533699989318848 +IBM,1974-02-15,13.951959609985352 +IBM,1974-02-19,13.847394943237305 +IBM,1974-02-20,14.071462631225586 +IBM,1974-02-21,14.19096565246582 +IBM,1974-02-22,14.131214141845703 +IBM,1974-02-25,14.086400985717773 +IBM,1974-02-26,14.205903053283691 +IBM,1974-02-27,14.161089897155762 +IBM,1974-02-28,14.213372230529785 +IBM,1974-03-01,14.101338386535645 +IBM,1974-03-04,14.146151542663574 +IBM,1974-03-05,14.44490909576416 +IBM,1974-03-06,14.594287872314453 +IBM,1974-03-07,14.325406074523926 +IBM,1974-03-08,14.370220184326172 +IBM,1974-03-11,14.728728294372559 +IBM,1974-03-12,14.90798282623291 +IBM,1974-03-13,14.937858581542969 +IBM,1974-03-14,14.863168716430664 +IBM,1974-03-15,14.893045425415039 +IBM,1974-03-18,14.788479804992676 +IBM,1974-03-19,14.683915138244629 +IBM,1974-03-20,14.713790893554688 +IBM,1974-03-21,14.519598007202148 +IBM,1974-03-22,14.549473762512207 +IBM,1974-03-25,14.788479804992676 +IBM,1974-03-26,14.937858581542969 +IBM,1974-03-27,14.579350471496582 +IBM,1974-03-28,14.325406074523926 +IBM,1974-03-29,14.086400985717773 +IBM,1974-04-01,13.72789192199707 +IBM,1974-04-02,13.981836318969727 +IBM,1974-04-03,14.295531272888184 +IBM,1974-04-04,14.34781265258789 +IBM,1974-04-05,13.951959609985352 +IBM,1974-04-08,13.787643432617188 +IBM,1974-04-09,13.922083854675293 +IBM,1974-04-10,13.757767677307129 +IBM,1974-04-11,13.712953567504883 +IBM,1974-04-15,13.772706031799316 +IBM,1974-04-16,13.996772766113281 +IBM,1974-04-17,13.996772766113281 +IBM,1974-04-18,14.041586875915527 +IBM,1974-04-19,13.839925765991211 +IBM,1974-04-22,13.772706031799316 +IBM,1974-04-23,13.578513145446777 +IBM,1974-04-24,13.361913681030273 +IBM,1974-04-25,13.242411613464355 +IBM,1974-04-26,13.473947525024414 +IBM,1974-04-29,13.414196968078613 +IBM,1974-04-30,13.578513145446777 +IBM,1974-05-01,13.742830276489258 +IBM,1974-05-02,13.705485343933105 +IBM,1974-05-03,13.51876163482666 +IBM,1974-05-06,13.399258613586426 +IBM,1974-05-07,13.630796432495117 +IBM,1974-05-08,13.503824234008789 +IBM,1974-05-09,13.772706031799316 +IBM,1974-05-10,13.384321212768555 +IBM,1974-05-13,13.234943389892578 +IBM,1974-05-14,13.324569702148438 +IBM,1974-05-15,13.287224769592285 +IBM,1974-05-16,13.145315170288086 +IBM,1974-05-17,13.040749549865723 +IBM,1974-05-20,13.040749549865723 +IBM,1974-05-21,12.99593734741211 +IBM,1974-05-22,12.913779258728027 +IBM,1974-05-23,12.921248435974121 +IBM,1974-05-24,13.070626258850098 +IBM,1974-05-28,12.966060638427734 +IBM,1974-05-29,12.585145950317383 +IBM,1974-05-30,12.816682815551758 +IBM,1974-05-31,12.697179794311523 +IBM,1974-06-03,13.085563659667969 +IBM,1974-06-04,13.175190925598145 +IBM,1974-06-05,13.16772174835205 +IBM,1974-06-06,13.593450546264648 +IBM,1974-06-07,13.698016166687012 +IBM,1974-06-10,13.757767677307129 +IBM,1974-06-11,13.533699989318848 +IBM,1974-06-12,13.4291353225708 +IBM,1974-06-13,13.593450546264648 +IBM,1974-06-14,13.309632301330566 +IBM,1974-06-17,13.070626258850098 +IBM,1974-06-18,12.906310081481934 +IBM,1974-06-19,12.936184883117676 +IBM,1974-06-20,12.771868705749512 +IBM,1974-06-21,12.727054595947266 +IBM,1974-06-24,12.891371726989746 +IBM,1974-06-25,13.234943389892578 +IBM,1974-06-26,12.921248435974121 +IBM,1974-06-27,12.667304039001465 +IBM,1974-06-28,12.712118148803711 +IBM,1974-07-01,12.712118148803711 +IBM,1974-07-02,12.637428283691406 +IBM,1974-07-03,12.54780101776123 +IBM,1974-07-05,12.29385757446289 +IBM,1974-07-08,11.890535354614258 +IBM,1974-07-09,12.054851531982422 +IBM,1974-07-10,11.81584644317627 +IBM,1974-07-11,11.875597953796387 +IBM,1974-07-12,12.8465576171875 +IBM,1974-07-15,13.085563659667969 +IBM,1974-07-16,12.771868705749512 +IBM,1974-07-17,13.01087474822998 +IBM,1974-07-18,12.966060638427734 +IBM,1974-07-19,13.01087474822998 +IBM,1974-07-22,13.137846946716309 +IBM,1974-07-23,13.279755592346191 +IBM,1974-07-24,13.205066680908203 +IBM,1974-07-25,12.831620216369629 +IBM,1974-07-26,12.32373332977295 +IBM,1974-07-29,12.129541397094727 +IBM,1974-07-30,12.398423194885254 +IBM,1974-07-31,12.047383308410645 +IBM,1974-08-01,12.054851531982422 +IBM,1974-08-02,11.995100021362305 +IBM,1974-08-05,12.204230308532715 +IBM,1974-08-06,12.473112106323242 +IBM,1974-08-07,12.831620216369629 +IBM,1974-08-08,12.458173751831055 +IBM,1974-08-09,12.458173751831055 +IBM,1974-08-12,12.129541397094727 +IBM,1974-08-13,12.084728240966797 +IBM,1974-08-14,11.950286865234375 +IBM,1974-08-15,11.950286865234375 +IBM,1974-08-16,11.8606595993042 +IBM,1974-08-19,11.756094932556152 +IBM,1974-08-20,11.935349464416504 +IBM,1974-08-21,11.472274780273438 +IBM,1974-08-22,11.517088890075684 +IBM,1974-08-23,11.352771759033203 +IBM,1974-08-26,11.561902046203613 +IBM,1974-08-27,11.472274780273438 +IBM,1974-08-28,11.427461624145508 +IBM,1974-08-29,11.278082847595215 +IBM,1974-08-30,11.472274780273438 +IBM,1974-09-03,10.964387893676758 +IBM,1974-09-04,10.755257606506348 +IBM,1974-09-05,10.88969898223877 +IBM,1974-09-06,10.695507049560547 +IBM,1974-09-09,10.336997985839844 +IBM,1974-09-10,10.247370719909668 +IBM,1974-09-11,9.866456031799316 +IBM,1974-09-12,9.351099014282227 +IBM,1974-09-13,9.082218170166016 +IBM,1974-09-16,9.537822723388672 +IBM,1974-09-17,9.672263145446777 +IBM,1974-09-18,9.948614120483398 +IBM,1974-09-19,10.187620162963867 +IBM,1974-09-20,10.247370719909668 +IBM,1974-09-23,10.112930297851562 +IBM,1974-09-24,9.963552474975586 +IBM,1974-09-25,9.858986854553223 +IBM,1974-09-26,9.799235343933105 +IBM,1974-09-27,9.61251163482666 +IBM,1974-09-30,9.50047779083252 +IBM,1974-10-01,9.575166702270508 +IBM,1974-10-02,9.530353546142578 +IBM,1974-10-03,9.425788879394531 +IBM,1974-10-04,9.336161613464355 +IBM,1974-10-07,9.806703567504883 +IBM,1974-10-08,9.679732322692871 +IBM,1974-10-09,10.277247428894043 +IBM,1974-10-10,10.523720741271973 +IBM,1974-10-11,10.635754585266113 +IBM,1974-10-14,10.695507049560547 +IBM,1974-10-15,10.5909423828125 +IBM,1974-10-16,10.583473205566406 +IBM,1974-10-17,10.755257606506348 +IBM,1974-10-18,11.009202003479004 +IBM,1974-10-21,11.502150535583496 +IBM,1974-10-22,11.218332290649414 +IBM,1974-10-23,10.874760627746582 +IBM,1974-10-24,10.829947471618652 +IBM,1974-10-25,10.5909423828125 +IBM,1974-10-28,10.800071716308594 +IBM,1974-10-29,11.457337379455566 +IBM,1974-10-30,11.532027244567871 +IBM,1974-10-31,11.300490379333496 +IBM,1974-11-01,11.442399978637695 +IBM,1974-11-04,11.322896957397461 +IBM,1974-11-05,11.703811645507812 +IBM,1974-11-06,10.994263648986816 +IBM,1974-11-07,11.188455581665039 +IBM,1974-11-08,11.382648468017578 +IBM,1974-11-11,11.352771759033203 +IBM,1974-11-12,11.054015159606934 +IBM,1974-11-13,11.039076805114746 +IBM,1974-11-14,10.882229804992676 +IBM,1974-11-15,10.770195960998535 +IBM,1974-11-18,10.389281272888184 +IBM,1974-11-19,10.127867698669434 +IBM,1974-11-20,10.068117141723633 +IBM,1974-11-21,10.247370719909668 +IBM,1974-11-22,10.187620162963867 +IBM,1974-11-25,10.396750450134277 +IBM,1974-11-26,10.576004028320312 +IBM,1974-11-27,10.6506929397583 +IBM,1974-11-29,10.5909423828125 +IBM,1974-12-02,10.202556610107422 +IBM,1974-12-03,10.045709609985352 +IBM,1974-12-04,10.142806053161621 +IBM,1974-12-05,9.933675765991211 +IBM,1974-12-06,9.829111099243164 +IBM,1974-12-09,10.068117141723633 +IBM,1974-12-10,10.277247428894043 +IBM,1974-12-11,10.262309074401855 +IBM,1974-12-12,10.127867698669434 +IBM,1974-12-13,9.993427276611328 +IBM,1974-12-16,9.873924255371094 +IBM,1974-12-17,10.254839897155762 +IBM,1974-12-18,10.157744407653809 +IBM,1974-12-19,10.097991943359375 +IBM,1974-12-20,10.127867698669434 +IBM,1974-12-23,9.903800010681152 +IBM,1974-12-24,10.000896453857422 +IBM,1974-12-26,9.858986854553223 +IBM,1974-12-27,9.694669723510742 +IBM,1974-12-30,9.814172744750977 +IBM,1974-12-31,10.038241386413574 +IBM,1975-01-02,10.090522766113281 +IBM,1975-01-03,10.0083646774292 +IBM,1975-01-06,9.956083297729492 +IBM,1975-01-07,9.903800010681152 +IBM,1975-01-08,9.754422187805176 +IBM,1975-01-09,10.068117141723633 +IBM,1975-01-10,10.232433319091797 +IBM,1975-01-13,10.112930297851562 +IBM,1975-01-14,10.053178787231445 +IBM,1975-01-15,9.76935863494873 +IBM,1975-01-16,9.605043411254883 +IBM,1975-01-17,9.448196411132812 +IBM,1975-01-20,9.560229301452637 +IBM,1975-01-21,9.537822723388672 +IBM,1975-01-22,9.76935863494873 +IBM,1975-01-23,9.739483833312988 +IBM,1975-01-24,9.732014656066895 +IBM,1975-01-27,9.732014656066895 +IBM,1975-01-28,10.740320205688477 +IBM,1975-01-29,11.188455581665039 +IBM,1975-01-30,10.927042961120605 +IBM,1975-01-31,11.248207092285156 +IBM,1975-02-03,11.532027244567871 +IBM,1975-02-04,11.457337379455566 +IBM,1975-02-05,11.942817687988281 +IBM,1975-02-06,11.711280822753906 +IBM,1975-02-07,11.808377265930176 +IBM,1975-02-10,11.868128776550293 +IBM,1975-02-11,12.047383308410645 +IBM,1975-02-12,12.562739372253418 +IBM,1975-02-13,12.876434326171875 +IBM,1975-02-14,13.15278434753418 +IBM,1975-02-18,12.667304039001465 +IBM,1975-02-19,13.01087474822998 +IBM,1975-02-20,13.01087474822998 +IBM,1975-02-21,13.040749549865723 +IBM,1975-02-24,12.667304039001465 +IBM,1975-02-25,12.398423194885254 +IBM,1975-02-26,12.667304039001465 +IBM,1975-02-27,12.682242393493652 +IBM,1975-02-28,12.876434326171875 +IBM,1975-03-03,13.145315170288086 +IBM,1975-03-04,12.816682815551758 +IBM,1975-03-05,12.868965148925781 +IBM,1975-03-06,13.100502014160156 +IBM,1975-03-07,12.966060638427734 +IBM,1975-03-10,13.115440368652344 +IBM,1975-03-11,12.876434326171875 +IBM,1975-03-12,12.727054595947266 +IBM,1975-03-13,12.966060638427734 +IBM,1975-03-14,12.876434326171875 +IBM,1975-03-17,13.070626258850098 +IBM,1975-03-18,12.831620216369629 +IBM,1975-03-19,12.816682815551758 +IBM,1975-03-20,12.517925262451172 +IBM,1975-03-21,12.495518684387207 +IBM,1975-03-24,12.22663688659668 +IBM,1975-03-25,12.54780101776123 +IBM,1975-03-26,12.540331840515137 +IBM,1975-03-27,12.398423194885254 +IBM,1975-03-31,12.346139907836914 +IBM,1975-04-01,12.316264152526855 +IBM,1975-04-02,12.174354553222656 +IBM,1975-04-03,11.83078384399414 +IBM,1975-04-04,11.83078384399414 +IBM,1975-04-07,11.823314666748047 +IBM,1975-04-08,12.03991413116455 +IBM,1975-04-09,12.517925262451172 +IBM,1975-04-10,12.43576717376709 +IBM,1975-04-11,12.249044418334961 +IBM,1975-04-14,12.517925262451172 +IBM,1975-04-15,12.517925262451172 +IBM,1975-04-16,12.712118148803711 +IBM,1975-04-17,12.697179794311523 +IBM,1975-04-18,12.510457038879395 +IBM,1975-04-21,12.771868705749512 +IBM,1975-04-22,12.659834861755371 +IBM,1975-04-23,12.428297996520996 +IBM,1975-04-24,12.361078262329102 +IBM,1975-04-25,12.308794975280762 +IBM,1975-04-28,12.099664688110352 +IBM,1975-04-29,12.084728240966797 +IBM,1975-04-30,12.540331840515137 +IBM,1975-05-01,12.5029878616333 +IBM,1975-05-02,12.405891418457031 +IBM,1975-05-05,12.771868705749512 +IBM,1975-05-06,12.532862663269043 +IBM,1975-05-07,12.68971061706543 +IBM,1975-05-08,12.532862663269043 +IBM,1975-05-09,12.816682815551758 +IBM,1975-05-12,12.906310081481934 +IBM,1975-05-13,13.354446411132812 +IBM,1975-05-14,13.354446411132812 +IBM,1975-05-15,12.99593734741211 +IBM,1975-05-16,12.94365406036377 +IBM,1975-05-19,13.085563659667969 +IBM,1975-05-20,12.906310081481934 +IBM,1975-05-21,12.712118148803711 +IBM,1975-05-22,12.7868070602417 +IBM,1975-05-23,13.078095436096191 +IBM,1975-05-27,12.913779258728027 +IBM,1975-05-28,12.749462127685547 +IBM,1975-05-29,12.697179794311523 +IBM,1975-05-30,12.8465576171875 +IBM,1975-06-02,13.025813102722168 +IBM,1975-06-03,13.05568790435791 +IBM,1975-06-04,12.94365406036377 +IBM,1975-06-05,13.025813102722168 +IBM,1975-06-06,12.75693130493164 +IBM,1975-06-09,12.667304039001465 +IBM,1975-06-10,12.637428283691406 +IBM,1975-06-11,12.562739372253418 +IBM,1975-06-12,12.458173751831055 +IBM,1975-06-13,12.316264152526855 +IBM,1975-06-16,12.443236351013184 +IBM,1975-06-17,12.159417152404785 +IBM,1975-06-18,12.204230308532715 +IBM,1975-06-19,12.450704574584961 +IBM,1975-06-20,12.331201553344727 +IBM,1975-06-23,12.727054595947266 +IBM,1975-06-24,12.637428283691406 +IBM,1975-06-25,12.577676773071289 +IBM,1975-06-26,12.5029878616333 +IBM,1975-06-27,12.48805046081543 +IBM,1975-06-30,12.48805046081543 +IBM,1975-07-01,12.458173751831055 +IBM,1975-07-02,12.361078262329102 +IBM,1975-07-03,12.33867073059082 +IBM,1975-07-07,12.189292907714844 +IBM,1975-07-08,12.316264152526855 +IBM,1975-07-09,12.517925262451172 +IBM,1975-07-10,12.234106063842773 +IBM,1975-07-11,12.27892017364502 +IBM,1975-07-14,12.428297996520996 +IBM,1975-07-15,12.353609085083008 +IBM,1975-07-16,12.22663688659668 +IBM,1975-07-17,12.092196464538574 +IBM,1975-07-18,12.062320709228516 +IBM,1975-07-21,12.010038375854492 +IBM,1975-07-22,11.800908088684082 +IBM,1975-07-23,11.532027244567871 +IBM,1975-07-24,11.60671615600586 +IBM,1975-07-25,11.382648468017578 +IBM,1975-07-28,11.390116691589355 +IBM,1975-07-29,11.472274780273438 +IBM,1975-07-30,11.644061088562012 +IBM,1975-07-31,11.36771011352539 +IBM,1975-08-01,11.307958602905273 +IBM,1975-08-04,11.218332290649414 +IBM,1975-08-05,11.016671180725098 +IBM,1975-08-06,11.11376667022705 +IBM,1975-08-07,10.9345121383667 +IBM,1975-08-08,10.755257606506348 +IBM,1975-08-11,10.964387893676758 +IBM,1975-08-12,10.874760627746582 +IBM,1975-08-13,10.605879783630371 +IBM,1975-08-14,10.740320205688477 +IBM,1975-08-15,10.88969898223877 +IBM,1975-08-18,10.874760627746582 +IBM,1975-08-19,10.6506929397583 +IBM,1975-08-20,10.546128273010254 +IBM,1975-08-21,10.605879783630371 +IBM,1975-08-22,10.770195960998535 +IBM,1975-08-25,10.874760627746582 +IBM,1975-08-26,10.6506929397583 +IBM,1975-08-27,10.815010070800781 +IBM,1975-08-28,11.128705024719238 +IBM,1975-08-29,11.128705024719238 +IBM,1975-09-02,10.829947471618652 +IBM,1975-09-03,10.919574737548828 +IBM,1975-09-04,10.874760627746582 +IBM,1975-09-05,10.755257606506348 +IBM,1975-09-08,10.964387893676758 +IBM,1975-09-09,10.695507049560547 +IBM,1975-09-10,10.755257606506348 +IBM,1975-09-11,10.829947471618652 +IBM,1975-09-12,10.755257606506348 +IBM,1975-09-15,10.74778938293457 +IBM,1975-09-16,10.643223762512207 +IBM,1975-09-17,10.740320205688477 +IBM,1975-09-18,11.128705024719238 +IBM,1975-09-19,11.307958602905273 +IBM,1975-09-22,11.14364242553711 +IBM,1975-09-23,11.263145446777344 +IBM,1975-09-24,11.412524223327637 +IBM,1975-09-25,11.472274780273438 +IBM,1975-09-26,11.711280822753906 +IBM,1975-09-29,11.39758586883545 +IBM,1975-09-30,11.248207092285156 +IBM,1975-10-01,10.956918716430664 +IBM,1975-10-02,11.278082847595215 +IBM,1975-10-03,11.66646671295166 +IBM,1975-10-06,12.010038375854492 +IBM,1975-10-07,12.024975776672363 +IBM,1975-10-08,12.308794975280762 +IBM,1975-10-09,12.263981819152832 +IBM,1975-10-10,12.308794975280762 +IBM,1975-10-13,12.577676773071289 +IBM,1975-10-14,12.458173751831055 +IBM,1975-10-15,12.473112106323242 +IBM,1975-10-16,12.510457038879395 +IBM,1975-10-17,12.383484840393066 +IBM,1975-10-20,12.637428283691406 +IBM,1975-10-21,12.719587326049805 +IBM,1975-10-22,12.741992950439453 +IBM,1975-10-23,12.868965148925781 +IBM,1975-10-24,12.48805046081543 +IBM,1975-10-27,12.615021705627441 +IBM,1975-10-28,12.8465576171875 +IBM,1975-10-29,12.607552528381348 +IBM,1975-10-30,12.615021705627441 +IBM,1975-10-31,12.682242393493652 +IBM,1975-11-03,12.622489929199219 +IBM,1975-11-04,12.75693130493164 +IBM,1975-11-05,12.891371726989746 +IBM,1975-11-06,12.966060638427734 +IBM,1975-11-07,12.921248435974121 +IBM,1975-11-10,12.94365406036377 +IBM,1975-11-11,13.130377769470215 +IBM,1975-11-12,13.4291353225708 +IBM,1975-11-13,13.227474212646484 +IBM,1975-11-14,13.294693946838379 +IBM,1975-11-17,13.444072723388672 +IBM,1975-11-18,13.16772174835205 +IBM,1975-11-19,13.115440368652344 +IBM,1975-11-20,13.205066680908203 +IBM,1975-11-21,13.249879837036133 +IBM,1975-11-24,13.279755592346191 +IBM,1975-11-25,13.421666145324707 +IBM,1975-11-26,13.444072723388672 +IBM,1975-11-28,13.526230812072754 +IBM,1975-12-01,13.391790390014648 +IBM,1975-12-02,13.190129280090332 +IBM,1975-12-03,13.085563659667969 +IBM,1975-12-04,13.15278434753418 +IBM,1975-12-05,12.824151992797852 +IBM,1975-12-08,12.8465576171875 +IBM,1975-12-09,12.89884090423584 +IBM,1975-12-10,12.99593734741211 +IBM,1975-12-11,12.831620216369629 +IBM,1975-12-12,12.883902549743652 +IBM,1975-12-15,12.951123237609863 +IBM,1975-12-16,13.137846946716309 +IBM,1975-12-17,13.130377769470215 +IBM,1975-12-18,13.115440368652344 +IBM,1975-12-19,13.01087474822998 +IBM,1975-12-22,12.906310081481934 +IBM,1975-12-23,13.145315170288086 +IBM,1975-12-24,13.339508056640625 +IBM,1975-12-26,13.339508056640625 +IBM,1975-12-29,13.294693946838379 +IBM,1975-12-30,13.339508056640625 +IBM,1975-12-31,13.399258613586426 +IBM,1976-01-02,13.533699989318848 +IBM,1976-01-05,13.742830276489258 +IBM,1976-01-06,13.705485343933105 +IBM,1976-01-07,13.653203010559082 +IBM,1976-01-08,13.765236854553223 +IBM,1976-01-09,13.817519187927246 +IBM,1976-01-12,14.086400985717773 +IBM,1976-01-13,13.996772766113281 +IBM,1976-01-14,14.415033340454102 +IBM,1976-01-15,14.317936897277832 +IBM,1976-01-16,14.459847450256348 +IBM,1976-01-19,14.937858581542969 +IBM,1976-01-20,15.109643936157227 +IBM,1976-01-21,14.788479804992676 +IBM,1976-01-22,14.937858581542969 +IBM,1976-01-23,15.191802024841309 +IBM,1976-01-26,15.191802024841309 +IBM,1976-01-27,14.930390357971191 +IBM,1976-01-28,14.997610092163086 +IBM,1976-01-29,15.32624340057373 +IBM,1976-01-30,15.400932312011719 +IBM,1976-02-02,15.490558624267578 +IBM,1976-02-03,15.595124244689941 +IBM,1976-02-04,15.759441375732422 +IBM,1976-02-05,15.41586971282959 +IBM,1976-02-06,15.176863670349121 +IBM,1976-02-09,15.146988868713379 +IBM,1976-02-10,15.41586971282959 +IBM,1976-02-11,15.251553535461426 +IBM,1976-02-12,15.087237358093262 +IBM,1976-02-13,15.176863670349121 +IBM,1976-02-17,15.124582290649414 +IBM,1976-02-18,15.281429290771484 +IBM,1976-02-19,15.610061645507812 +IBM,1976-02-20,15.654875755310059 +IBM,1976-02-23,15.550311088562012 +IBM,1976-02-24,15.6847505569458 +IBM,1976-02-25,15.535372734069824 +IBM,1976-02-26,15.296366691589355 +IBM,1976-02-27,15.27396011352539 +IBM,1976-03-01,15.490558624267578 +IBM,1976-03-02,15.490558624267578 +IBM,1976-03-03,15.498027801513672 +IBM,1976-03-04,15.311305046081543 +IBM,1976-03-05,15.385993957519531 +IBM,1976-03-08,15.535372734069824 +IBM,1976-03-09,15.460683822631836 +IBM,1976-03-10,15.639938354492188 +IBM,1976-03-11,15.878944396972656 +IBM,1976-03-12,15.625 +IBM,1976-03-15,15.51296615600586 +IBM,1976-03-16,15.647406578063965 +IBM,1976-03-17,15.423338890075684 +IBM,1976-03-18,15.41586971282959 +IBM,1976-03-19,15.460683822631836 +IBM,1976-03-22,15.430808067321777 +IBM,1976-03-23,15.654875755310059 +IBM,1976-03-24,15.639938354492188 +IBM,1976-03-25,15.445746421813965 +IBM,1976-03-26,15.505496978759766 +IBM,1976-03-29,15.550311088562012 +IBM,1976-03-30,15.550311088562012 +IBM,1976-03-31,15.654875755310059 +IBM,1976-04-01,15.639938354492188 +IBM,1976-04-02,15.953633308410645 +IBM,1976-04-05,16.252389907836914 +IBM,1976-04-06,16.117948532104492 +IBM,1976-04-07,16.073135375976562 +IBM,1976-04-08,16.028322219848633 +IBM,1976-04-09,16.00591468811035 +IBM,1976-04-12,15.632469177246094 +IBM,1976-04-13,15.744503021240234 +IBM,1976-04-14,15.266490936279297 +IBM,1976-04-15,15.32624340057373 +IBM,1976-04-19,15.4830904006958 +IBM,1976-04-20,15.610061645507812 +IBM,1976-04-21,15.5652494430542 +IBM,1976-04-22,15.535372734069824 +IBM,1976-04-23,15.453214645385742 +IBM,1976-04-26,15.490558624267578 +IBM,1976-04-27,15.288898468017578 +IBM,1976-04-28,15.296366691589355 +IBM,1976-04-29,15.146988868713379 +IBM,1976-04-30,15.139519691467285 +IBM,1976-05-03,14.878107070922852 +IBM,1976-05-04,15.087237358093262 +IBM,1976-05-05,14.937858581542969 +IBM,1976-05-06,14.915452003479004 +IBM,1976-05-07,14.967734336853027 +IBM,1976-05-10,15.41586971282959 +IBM,1976-05-11,15.32624340057373 +IBM,1976-05-12,15.356119155883789 +IBM,1976-05-13,15.266490936279297 +IBM,1976-05-14,15.072299003601074 +IBM,1976-05-17,15.072299003601074 +IBM,1976-05-18,15.11711311340332 +IBM,1976-05-19,15.16192626953125 +IBM,1976-05-20,15.356119155883789 +IBM,1976-05-21,15.146988868713379 +IBM,1976-05-24,14.922921180725098 +IBM,1976-05-25,14.997610092163086 +IBM,1976-05-26,14.937858581542969 +IBM,1976-05-27,15.132051467895508 +IBM,1976-05-28,15.333711624145508 +IBM,1976-06-01,15.176863670349121 +IBM,1976-06-02,15.385993957519531 +IBM,1976-06-03,15.296366691589355 +IBM,1976-06-04,15.11711311340332 +IBM,1976-06-07,15.139519691467285 +IBM,1976-06-08,15.11711311340332 +IBM,1976-06-09,15.132051467895508 +IBM,1976-06-10,15.266490936279297 +IBM,1976-06-11,15.400932312011719 +IBM,1976-06-14,15.550311088562012 +IBM,1976-06-15,15.475621223449707 +IBM,1976-06-16,15.669814109802246 +IBM,1976-06-17,16.073135375976562 +IBM,1976-06-18,15.893880844116211 +IBM,1976-06-21,16.162763595581055 +IBM,1976-06-22,16.058198928833008 +IBM,1976-06-23,16.252389907836914 +IBM,1976-06-24,16.446582794189453 +IBM,1976-06-25,16.401769638061523 +IBM,1976-06-28,16.349485397338867 +IBM,1976-06-29,16.461519241333008 +IBM,1976-06-30,16.536209106445312 +IBM,1976-07-01,16.401769638061523 +IBM,1976-07-02,16.491395950317383 +IBM,1976-07-06,16.431644439697266 +IBM,1976-07-07,16.610898971557617 +IBM,1976-07-08,16.521272659301758 +IBM,1976-07-09,16.610898971557617 +IBM,1976-07-12,16.715463638305664 +IBM,1976-07-13,16.588491439819336 +IBM,1976-07-14,16.52873992919922 +IBM,1976-07-15,16.50633430480957 +IBM,1976-07-16,16.386831283569336 +IBM,1976-07-19,16.252389907836914 +IBM,1976-07-20,16.162763595581055 +IBM,1976-07-21,16.192638397216797 +IBM,1976-07-22,16.28226661682129 +IBM,1976-07-23,16.31214141845703 +IBM,1976-07-26,16.461519241333008 +IBM,1976-07-27,16.2673282623291 +IBM,1976-07-28,16.31214141845703 +IBM,1976-07-29,16.31214141845703 +IBM,1976-07-30,16.259859085083008 +IBM,1976-08-02,16.237451553344727 +IBM,1976-08-03,16.48392677307129 +IBM,1976-08-04,16.536209106445312 +IBM,1976-08-05,16.409238815307617 +IBM,1976-08-06,16.446582794189453 +IBM,1976-08-09,16.401769638061523 +IBM,1976-08-10,16.64077377319336 +IBM,1976-08-11,16.57355308532715 +IBM,1976-08-12,16.581022262573242 +IBM,1976-08-13,16.625837326049805 +IBM,1976-08-16,16.693056106567383 +IBM,1976-08-17,16.73040199279785 +IBM,1976-08-18,16.700525283813477 +IBM,1976-08-19,16.446582794189453 +IBM,1976-08-20,16.31214141845703 +IBM,1976-08-23,16.342016220092773 +IBM,1976-08-24,16.103010177612305 +IBM,1976-08-25,16.252389907836914 +IBM,1976-08-26,16.06566619873047 +IBM,1976-08-27,16.117948532104492 +IBM,1976-08-30,16.2673282623291 +IBM,1976-08-31,16.349485397338867 +IBM,1976-09-01,16.543678283691406 +IBM,1976-09-02,16.513803482055664 +IBM,1976-09-03,16.64077377319336 +IBM,1976-09-07,16.73040199279785 +IBM,1976-09-08,16.5511474609375 +IBM,1976-09-09,16.610898971557617 +IBM,1976-09-10,16.700525283813477 +IBM,1976-09-13,16.588491439819336 +IBM,1976-09-14,16.610898971557617 +IBM,1976-09-15,16.625837326049805 +IBM,1976-09-16,16.969406127929688 +IBM,1976-09-17,16.969406127929688 +IBM,1976-09-20,16.984344482421875 +IBM,1976-09-21,17.1934757232666 +IBM,1976-09-22,17.05903434753418 +IBM,1976-09-23,16.984344482421875 +IBM,1976-09-24,16.954469680786133 +IBM,1976-09-27,17.133724212646484 +IBM,1976-09-28,16.961938858032227 +IBM,1976-09-29,16.82002830505371 +IBM,1976-09-30,16.812559127807617 +IBM,1976-10-01,16.760276794433594 +IBM,1976-10-04,16.73040199279785 +IBM,1976-10-05,16.670650482177734 +IBM,1976-10-06,16.700525283813477 +IBM,1976-10-07,16.805091857910156 +IBM,1976-10-08,16.625837326049805 +IBM,1976-10-11,16.610898971557617 +IBM,1976-10-12,16.237451553344727 +IBM,1976-10-13,16.28226661682129 +IBM,1976-10-14,15.804253578186035 +IBM,1976-10-15,15.6847505569458 +IBM,1976-10-18,15.751972198486328 +IBM,1976-10-19,15.744503021240234 +IBM,1976-10-20,15.744503021240234 +IBM,1976-10-21,15.371055603027344 +IBM,1976-10-22,15.32624340057373 +IBM,1976-10-25,15.505496978759766 +IBM,1976-10-26,15.744503021240234 +IBM,1976-10-27,15.893880844116211 +IBM,1976-10-28,15.92375659942627 +IBM,1976-10-29,16.237451553344727 +IBM,1976-11-01,16.207576751708984 +IBM,1976-11-03,16.013383865356445 +IBM,1976-11-04,15.97603988647461 +IBM,1976-11-05,15.669814109802246 +IBM,1976-11-08,15.505496978759766 +IBM,1976-11-09,15.550311088562012 +IBM,1976-11-10,15.595124244689941 +IBM,1976-11-11,15.804253578186035 +IBM,1976-11-12,15.654875755310059 +IBM,1976-11-15,15.789316177368164 +IBM,1976-11-16,15.744503021240234 +IBM,1976-11-17,15.983509063720703 +IBM,1976-11-18,16.192638397216797 +IBM,1976-11-19,16.13288688659668 +IBM,1976-11-22,16.22251319885254 +IBM,1976-11-23,16.095542907714844 +IBM,1976-11-24,16.2673282623291 +IBM,1976-11-26,16.379362106323242 +IBM,1976-11-29,16.215045928955078 +IBM,1976-11-30,16.192638397216797 +IBM,1976-12-01,16.103010177612305 +IBM,1976-12-02,16.103010177612305 +IBM,1976-12-03,16.252389907836914 +IBM,1976-12-06,16.31214141845703 +IBM,1976-12-07,16.177701950073242 +IBM,1976-12-08,16.297203063964844 +IBM,1976-12-09,16.22251319885254 +IBM,1976-12-10,16.192638397216797 +IBM,1976-12-13,16.13288688659668 +IBM,1976-12-14,16.125417709350586 +IBM,1976-12-15,16.058198928833008 +IBM,1976-12-16,15.968570709228516 +IBM,1976-12-17,15.83413028717041 +IBM,1976-12-20,15.878944396972656 +IBM,1976-12-21,16.15529441833496 +IBM,1976-12-22,16.147825241088867 +IBM,1976-12-23,16.229982376098633 +IBM,1976-12-27,16.581022262573242 +IBM,1976-12-28,16.64077377319336 +IBM,1976-12-29,16.521272659301758 +IBM,1976-12-30,16.760276794433594 +IBM,1976-12-31,16.678119659423828 +IBM,1977-01-03,16.521272659301758 +IBM,1977-01-04,16.31214141845703 +IBM,1977-01-05,16.37189292907715 +IBM,1977-01-06,16.37189292907715 +IBM,1977-01-07,16.252389907836914 +IBM,1977-01-10,16.207576751708984 +IBM,1977-01-11,16.073135375976562 +IBM,1977-01-12,16.073135375976562 +IBM,1977-01-13,16.162763595581055 +IBM,1977-01-14,16.162763595581055 +IBM,1977-01-17,16.31214141845703 +IBM,1977-01-18,16.446582794189453 +IBM,1977-01-19,16.581022262573242 +IBM,1977-01-20,16.31214141845703 +IBM,1977-01-21,16.37189292907715 +IBM,1977-01-24,16.237451553344727 +IBM,1977-01-25,16.117948532104492 +IBM,1977-01-26,16.028322219848633 +IBM,1977-01-27,16.04326057434082 +IBM,1977-01-28,16.28226661682129 +IBM,1977-01-31,16.446582794189453 +IBM,1977-02-01,16.521272659301758 +IBM,1977-02-02,16.386831283569336 +IBM,1977-02-03,16.20010757446289 +IBM,1977-02-04,16.073135375976562 +IBM,1977-02-07,16.162763595581055 +IBM,1977-02-08,16.13288688659668 +IBM,1977-02-09,16.013383865356445 +IBM,1977-02-10,16.073135375976562 +IBM,1977-02-11,15.953633308410645 +IBM,1977-02-14,16.386831283569336 +IBM,1977-02-15,16.2673282623291 +IBM,1977-02-16,16.22251319885254 +IBM,1977-02-17,16.162763595581055 +IBM,1977-02-18,16.140356063842773 +IBM,1977-02-22,16.476457595825195 +IBM,1977-02-23,16.50633430480957 +IBM,1977-02-24,16.461519241333008 +IBM,1977-02-25,16.461519241333008 +IBM,1977-02-28,16.491395950317383 +IBM,1977-03-01,16.5511474609375 +IBM,1977-03-02,16.521272659301758 +IBM,1977-03-03,16.625837326049805 +IBM,1977-03-04,16.610898971557617 +IBM,1977-03-07,16.760276794433594 +IBM,1977-03-08,16.737869262695312 +IBM,1977-03-09,16.70799446105957 +IBM,1977-03-10,16.999282836914062 +IBM,1977-03-11,16.92459487915039 +IBM,1977-03-14,16.969406127929688 +IBM,1977-03-15,17.044097900390625 +IBM,1977-03-16,16.969406127929688 +IBM,1977-03-17,16.939531326293945 +IBM,1977-03-18,16.939531326293945 +IBM,1977-03-21,16.92459487915039 +IBM,1977-03-22,17.05903434753418 +IBM,1977-03-23,16.879779815673828 +IBM,1977-03-24,16.737869262695312 +IBM,1977-03-25,16.581022262573242 +IBM,1977-03-28,16.685588836669922 +IBM,1977-03-29,16.767745971679688 +IBM,1977-03-30,16.52873992919922 +IBM,1977-03-31,16.521272659301758 +IBM,1977-04-01,16.610898971557617 +IBM,1977-04-04,16.476457595825195 +IBM,1977-04-05,16.401769638061523 +IBM,1977-04-06,16.461519241333008 +IBM,1977-04-07,16.536209106445312 +IBM,1977-04-11,16.52873992919922 +IBM,1977-04-12,16.655712127685547 +IBM,1977-04-13,16.35695457458496 +IBM,1977-04-14,16.252389907836914 +IBM,1977-04-15,16.28226661682129 +IBM,1977-04-18,16.252389907836914 +IBM,1977-04-19,16.20010757446289 +IBM,1977-04-20,16.13288688659668 +IBM,1977-04-21,15.774378776550293 +IBM,1977-04-22,15.41586971282959 +IBM,1977-04-25,15.430808067321777 +IBM,1977-04-26,15.505496978759766 +IBM,1977-04-27,15.610061645507812 +IBM,1977-04-28,15.520435333251953 +IBM,1977-04-29,15.460683822631836 +IBM,1977-05-02,15.535372734069824 +IBM,1977-05-03,15.610061645507812 +IBM,1977-05-04,15.707158088684082 +IBM,1977-05-05,15.5652494430542 +IBM,1977-05-06,15.311305046081543 +IBM,1977-05-09,15.251553535461426 +IBM,1977-05-10,15.251553535461426 +IBM,1977-05-11,15.102174758911133 +IBM,1977-05-12,15.079768180847168 +IBM,1977-05-13,15.132051467895508 +IBM,1977-05-16,15.132051467895508 +IBM,1977-05-17,15.259021759033203 +IBM,1977-05-18,15.176863670349121 +IBM,1977-05-19,15.072299003601074 +IBM,1977-05-20,14.930390357971191 +IBM,1977-05-23,14.661507606506348 +IBM,1977-05-24,14.788479804992676 +IBM,1977-05-25,14.766073226928711 +IBM,1977-05-26,14.878107070922852 +IBM,1977-05-27,14.65403938293457 +IBM,1977-05-31,14.668976783752441 +IBM,1977-06-01,14.818355560302734 +IBM,1977-06-02,14.728728294372559 +IBM,1977-06-03,14.982671737670898 +IBM,1977-06-06,14.967734336853027 +IBM,1977-06-07,15.109643936157227 +IBM,1977-06-08,15.109643936157227 +IBM,1977-06-09,15.012548446655273 +IBM,1977-06-10,15.034955024719238 +IBM,1977-06-13,15.146988868713379 +IBM,1977-06-14,15.445746421813965 +IBM,1977-06-15,15.460683822631836 +IBM,1977-06-16,15.371055603027344 +IBM,1977-06-17,15.385993957519531 +IBM,1977-06-20,15.535372734069824 +IBM,1977-06-21,15.520435333251953 +IBM,1977-06-22,15.557780265808105 +IBM,1977-06-23,15.654875755310059 +IBM,1977-06-24,15.893880844116211 +IBM,1977-06-27,15.961101531982422 +IBM,1977-06-28,15.781847953796387 +IBM,1977-06-29,15.849067687988281 +IBM,1977-06-30,15.774378776550293 +IBM,1977-07-01,15.632469177246094 +IBM,1977-07-05,15.625 +IBM,1977-07-06,15.52790355682373 +IBM,1977-07-07,15.625 +IBM,1977-07-08,15.4830904006958 +IBM,1977-07-11,15.52790355682373 +IBM,1977-07-12,15.505496978759766 +IBM,1977-07-13,15.602593421936035 +IBM,1977-07-15,16.140356063842773 +IBM,1977-07-18,16.37189292907715 +IBM,1977-07-19,16.424175262451172 +IBM,1977-07-20,16.31214141845703 +IBM,1977-07-21,16.31214141845703 +IBM,1977-07-22,16.32707977294922 +IBM,1977-07-25,16.364423751831055 +IBM,1977-07-26,16.229982376098633 +IBM,1977-07-27,15.983509063720703 +IBM,1977-07-28,15.953633308410645 +IBM,1977-07-29,16.02085304260254 +IBM,1977-08-01,16.117948532104492 +IBM,1977-08-02,16.08807373046875 +IBM,1977-08-03,16.117948532104492 +IBM,1977-08-04,16.073135375976562 +IBM,1977-08-05,15.92375659942627 +IBM,1977-08-08,15.774378776550293 +IBM,1977-08-09,15.871475219726562 +IBM,1977-08-10,16.028322219848633 +IBM,1977-08-11,15.901350021362305 +IBM,1977-08-12,15.893880844116211 +IBM,1977-08-15,16.095542907714844 +IBM,1977-08-16,15.998446464538574 +IBM,1977-08-17,16.058198928833008 +IBM,1977-08-18,16.04326057434082 +IBM,1977-08-19,16.080604553222656 +IBM,1977-08-22,16.207576751708984 +IBM,1977-08-23,16.140356063842773 +IBM,1977-08-24,16.013383865356445 +IBM,1977-08-25,15.968570709228516 +IBM,1977-08-26,15.990978240966797 +IBM,1977-08-29,16.103010177612305 +IBM,1977-08-30,15.931225776672363 +IBM,1977-08-31,16.035791397094727 +IBM,1977-09-01,15.961101531982422 +IBM,1977-09-02,16.04326057434082 +IBM,1977-09-06,16.035791397094727 +IBM,1977-09-07,16.00591468811035 +IBM,1977-09-08,15.856536865234375 +IBM,1977-09-09,15.699688911437988 +IBM,1977-09-12,15.699688911437988 +IBM,1977-09-13,15.699688911437988 +IBM,1977-09-14,15.72209644317627 +IBM,1977-09-15,15.699688911437988 +IBM,1977-09-16,15.490558624267578 +IBM,1977-09-19,15.281429290771484 +IBM,1977-09-20,15.475621223449707 +IBM,1977-09-21,15.311305046081543 +IBM,1977-09-22,15.393463134765625 +IBM,1977-09-23,15.356119155883789 +IBM,1977-09-26,15.505496978759766 +IBM,1977-09-27,15.430808067321777 +IBM,1977-09-28,15.505496978759766 +IBM,1977-09-29,15.557780265808105 +IBM,1977-09-30,15.595124244689941 +IBM,1977-10-03,15.6847505569458 +IBM,1977-10-04,15.475621223449707 +IBM,1977-10-05,15.378524780273438 +IBM,1977-10-06,15.408400535583496 +IBM,1977-10-07,15.371055603027344 +IBM,1977-10-10,15.41586971282959 +IBM,1977-10-11,15.32624340057373 +IBM,1977-10-12,15.251553535461426 +IBM,1977-10-13,15.385993957519531 +IBM,1977-10-14,15.408400535583496 +IBM,1977-10-17,15.460683822631836 +IBM,1977-10-18,15.378524780273438 +IBM,1977-10-19,15.296366691589355 +IBM,1977-10-20,15.400932312011719 +IBM,1977-10-21,15.460683822631836 +IBM,1977-10-24,15.460683822631836 +IBM,1977-10-25,15.371055603027344 +IBM,1977-10-26,15.5652494430542 +IBM,1977-10-27,15.550311088562012 +IBM,1977-10-28,15.468152046203613 +IBM,1977-10-31,15.371055603027344 +IBM,1977-11-01,15.281429290771484 +IBM,1977-11-02,14.915452003479004 +IBM,1977-11-03,14.937858581542969 +IBM,1977-11-04,15.11711311340332 +IBM,1977-11-07,15.057360649108887 +IBM,1977-11-08,14.997610092163086 +IBM,1977-11-09,15.102174758911133 +IBM,1977-11-10,15.490558624267578 +IBM,1977-11-11,15.542841911315918 +IBM,1977-11-14,15.430808067321777 +IBM,1977-11-15,15.595124244689941 +IBM,1977-11-16,15.408400535583496 +IBM,1977-11-17,15.41586971282959 +IBM,1977-11-18,15.550311088562012 +IBM,1977-11-21,15.5652494430542 +IBM,1977-11-22,15.908819198608398 +IBM,1977-11-23,16.04326057434082 +IBM,1977-11-25,16.058198928833008 +IBM,1977-11-28,15.953633308410645 +IBM,1977-11-29,15.707158088684082 +IBM,1977-11-30,15.774378776550293 +IBM,1977-12-01,15.714627265930176 +IBM,1977-12-02,15.804253578186035 +IBM,1977-12-05,15.72209644317627 +IBM,1977-12-06,15.5652494430542 +IBM,1977-12-07,15.595124244689941 +IBM,1977-12-08,15.67728328704834 +IBM,1977-12-09,15.804253578186035 +IBM,1977-12-12,15.729564666748047 +IBM,1977-12-13,15.789316177368164 +IBM,1977-12-14,15.908819198608398 +IBM,1977-12-15,15.819191932678223 +IBM,1977-12-16,15.759441375732422 +IBM,1977-12-19,15.72209644317627 +IBM,1977-12-20,15.789316177368164 +IBM,1977-12-21,15.893880844116211 +IBM,1977-12-22,15.983509063720703 +IBM,1977-12-23,16.147825241088867 +IBM,1977-12-27,16.147825241088867 +IBM,1977-12-28,16.192638397216797 +IBM,1977-12-29,16.297203063964844 +IBM,1977-12-30,16.342016220092773 +IBM,1978-01-03,16.058198928833008 +IBM,1978-01-04,16.177701950073242 +IBM,1978-01-05,15.94616413116455 +IBM,1978-01-06,15.953633308410645 +IBM,1978-01-09,16.06566619873047 +IBM,1978-01-10,15.953633308410645 +IBM,1978-01-11,15.901350021362305 +IBM,1978-01-12,15.931225776672363 +IBM,1978-01-13,15.893880844116211 +IBM,1978-01-16,15.983509063720703 +IBM,1978-01-17,16.073135375976562 +IBM,1978-01-18,16.08807373046875 +IBM,1978-01-19,15.983509063720703 +IBM,1978-01-20,15.908819198608398 +IBM,1978-01-23,15.856536865234375 +IBM,1978-01-24,15.893880844116211 +IBM,1978-01-25,15.886412620544434 +IBM,1978-01-26,15.789316177368164 +IBM,1978-01-27,15.83413028717041 +IBM,1978-01-30,15.94616413116455 +IBM,1978-01-31,15.864006042480469 +IBM,1978-02-01,15.864006042480469 +IBM,1978-02-02,15.729564666748047 +IBM,1978-02-03,15.453214645385742 +IBM,1978-02-06,15.445746421813965 +IBM,1978-02-07,15.580185890197754 +IBM,1978-02-08,15.542841911315918 +IBM,1978-02-09,15.520435333251953 +IBM,1978-02-10,15.41586971282959 +IBM,1978-02-13,15.438277244567871 +IBM,1978-02-14,15.371055603027344 +IBM,1978-02-15,15.371055603027344 +IBM,1978-02-16,15.296366691589355 +IBM,1978-02-17,15.251553535461426 +IBM,1978-02-21,15.251553535461426 +IBM,1978-02-22,15.221677780151367 +IBM,1978-02-23,15.296366691589355 +IBM,1978-02-24,15.333711624145508 +IBM,1978-02-27,15.16192626953125 +IBM,1978-02-28,15.012548446655273 +IBM,1978-03-01,15.027485847473145 +IBM,1978-03-02,14.878107070922852 +IBM,1978-03-03,14.65403938293457 +IBM,1978-03-06,14.392626762390137 +IBM,1978-03-07,14.624162673950195 +IBM,1978-03-08,14.706321716308594 +IBM,1978-03-09,14.594287872314453 +IBM,1978-03-10,14.504660606384277 +IBM,1978-03-13,14.280592918395996 +IBM,1978-03-14,14.474784851074219 +IBM,1978-03-15,14.34781265258789 +IBM,1978-03-16,14.534536361694336 +IBM,1978-03-17,14.571881294250488 +IBM,1978-03-20,14.385157585144043 +IBM,1978-03-21,14.295531272888184 +IBM,1978-03-22,14.310467720031738 +IBM,1978-03-23,14.325406074523926 +IBM,1978-03-27,14.23577880859375 +IBM,1978-03-28,14.317936897277832 +IBM,1978-03-29,14.250717163085938 +IBM,1978-03-30,14.213372230529785 +IBM,1978-03-31,14.071462631225586 +IBM,1978-04-03,14.116275787353516 +IBM,1978-04-04,14.220841407775879 +IBM,1978-04-05,14.422501564025879 +IBM,1978-04-06,14.377689361572266 +IBM,1978-04-07,14.392626762390137 +IBM,1978-04-10,14.40009593963623 +IBM,1978-04-11,14.33287525177002 +IBM,1978-04-12,14.116275787353516 +IBM,1978-04-13,14.310467720031738 +IBM,1978-04-14,14.549473762512207 +IBM,1978-04-17,15.00507926940918 +IBM,1978-04-18,15.012548446655273 +IBM,1978-04-19,15.11711311340332 +IBM,1978-04-20,15.146988868713379 +IBM,1978-04-21,15.176863670349121 +IBM,1978-04-24,15.41586971282959 +IBM,1978-04-25,15.639938354492188 +IBM,1978-04-26,15.67728328704834 +IBM,1978-04-27,15.625 +IBM,1978-04-28,15.893880844116211 +IBM,1978-05-01,15.953633308410645 +IBM,1978-05-02,15.893880844116211 +IBM,1978-05-03,15.729564666748047 +IBM,1978-05-04,15.57271671295166 +IBM,1978-05-05,15.6847505569458 +IBM,1978-05-08,15.51296615600586 +IBM,1978-05-09,15.550311088562012 +IBM,1978-05-10,15.520435333251953 +IBM,1978-05-11,15.849067687988281 +IBM,1978-05-12,15.692219734191895 +IBM,1978-05-15,15.893880844116211 +IBM,1978-05-16,15.968570709228516 +IBM,1978-05-17,15.893880844116211 +IBM,1978-05-18,15.804253578186035 +IBM,1978-05-19,15.662344932556152 +IBM,1978-05-22,15.938694953918457 +IBM,1978-05-23,15.72209644317627 +IBM,1978-05-24,15.6847505569458 +IBM,1978-05-25,15.610061645507812 +IBM,1978-05-26,15.580185890197754 +IBM,1978-05-30,15.602593421936035 +IBM,1978-05-31,15.430808067321777 +IBM,1978-06-01,15.363587379455566 +IBM,1978-06-02,15.580185890197754 +IBM,1978-06-05,15.886412620544434 +IBM,1978-06-06,15.893880844116211 +IBM,1978-06-07,15.849067687988281 +IBM,1978-06-08,16.013383865356445 +IBM,1978-06-09,16.073135375976562 +IBM,1978-06-12,16.00591468811035 +IBM,1978-06-13,16.386831283569336 +IBM,1978-06-14,16.20010757446289 +IBM,1978-06-15,16.13288688659668 +IBM,1978-06-16,15.908819198608398 +IBM,1978-06-19,16.08807373046875 +IBM,1978-06-20,15.886412620544434 +IBM,1978-06-21,16.013383865356445 +IBM,1978-06-22,15.916288375854492 +IBM,1978-06-23,15.6847505569458 +IBM,1978-06-26,15.430808067321777 +IBM,1978-06-27,15.587655067443848 +IBM,1978-06-28,15.639938354492188 +IBM,1978-06-29,15.51296615600586 +IBM,1978-06-30,15.371055603027344 +IBM,1978-07-03,15.341180801391602 +IBM,1978-07-05,15.41586971282959 +IBM,1978-07-06,15.438277244567871 +IBM,1978-07-07,15.5652494430542 +IBM,1978-07-10,15.535372734069824 +IBM,1978-07-11,15.460683822631836 +IBM,1978-07-12,15.438277244567871 +IBM,1978-07-13,15.498027801513672 +IBM,1978-07-14,15.983509063720703 +IBM,1978-07-17,15.893880844116211 +IBM,1978-07-18,15.804253578186035 +IBM,1978-07-19,16.117948532104492 +IBM,1978-07-20,16.02085304260254 +IBM,1978-07-21,16.147825241088867 +IBM,1978-07-24,16.192638397216797 +IBM,1978-07-25,16.31214141845703 +IBM,1978-07-26,16.342016220092773 +IBM,1978-07-27,16.50633430480957 +IBM,1978-07-28,16.648242950439453 +IBM,1978-07-31,16.79015350341797 +IBM,1978-08-01,16.678119659423828 +IBM,1978-08-02,17.507169723510742 +IBM,1978-08-03,17.029159545898438 +IBM,1978-08-04,17.23828887939453 +IBM,1978-08-07,17.088909149169922 +IBM,1978-08-08,17.312978744506836 +IBM,1978-08-09,17.25322723388672 +IBM,1978-08-10,17.178537368774414 +IBM,1978-08-11,17.268163681030273 +IBM,1978-08-14,17.245758056640625 +IBM,1978-08-15,17.417543411254883 +IBM,1978-08-16,17.731237411499023 +IBM,1978-08-17,17.641611099243164 +IBM,1978-08-18,17.551984786987305 +IBM,1978-08-21,17.529577255249023 +IBM,1978-08-22,17.716299057006836 +IBM,1978-08-23,17.79098892211914 +IBM,1978-08-24,17.74617576599121 +IBM,1978-08-25,17.7611141204834 +IBM,1978-08-28,17.626672744750977 +IBM,1978-08-29,17.477294921875 +IBM,1978-08-30,17.507169723510742 +IBM,1978-08-31,17.439950942993164 +IBM,1978-09-01,17.537046432495117 +IBM,1978-09-05,17.98518180847168 +IBM,1978-09-06,17.925430297851562 +IBM,1978-09-07,17.880617141723633 +IBM,1978-09-08,18.194311141967773 +IBM,1978-09-11,17.895553588867188 +IBM,1978-09-12,17.977712631225586 +IBM,1978-09-13,17.626672744750977 +IBM,1978-09-14,17.537046432495117 +IBM,1978-09-15,17.312978744506836 +IBM,1978-09-18,17.268163681030273 +IBM,1978-09-19,17.118785858154297 +IBM,1978-09-20,16.999282836914062 +IBM,1978-09-21,16.969406127929688 +IBM,1978-09-22,16.969406127929688 +IBM,1978-09-25,16.760276794433594 +IBM,1978-09-26,16.79015350341797 +IBM,1978-09-27,16.431644439697266 +IBM,1978-09-28,16.5511474609375 +IBM,1978-09-29,16.5511474609375 +IBM,1978-10-02,16.760276794433594 +IBM,1978-10-03,16.52873992919922 +IBM,1978-10-04,16.849903106689453 +IBM,1978-10-05,16.670650482177734 +IBM,1978-10-06,16.655712127685547 +IBM,1978-10-09,16.909656524658203 +IBM,1978-10-10,16.805091857910156 +IBM,1978-10-11,17.357791900634766 +IBM,1978-10-12,17.148662567138672 +IBM,1978-10-13,17.088909149169922 +IBM,1978-10-16,16.670650482177734 +IBM,1978-10-17,16.670650482177734 +IBM,1978-10-18,16.715463638305664 +IBM,1978-10-19,16.491395950317383 +IBM,1978-10-20,16.558616638183594 +IBM,1978-10-23,16.610898971557617 +IBM,1978-10-24,16.431644439697266 +IBM,1978-10-25,16.35695457458496 +IBM,1978-10-26,16.289735794067383 +IBM,1978-10-27,16.103010177612305 +IBM,1978-10-30,16.31214141845703 +IBM,1978-10-31,15.789316177368164 +IBM,1978-11-01,16.498865127563477 +IBM,1978-11-02,16.095542907714844 +IBM,1978-11-03,16.04326057434082 +IBM,1978-11-06,15.781847953796387 +IBM,1978-11-07,15.669814109802246 +IBM,1978-11-08,15.886412620544434 +IBM,1978-11-09,15.759441375732422 +IBM,1978-11-10,15.751972198486328 +IBM,1978-11-13,15.520435333251953 +IBM,1978-11-14,15.535372734069824 +IBM,1978-11-15,15.445746421813965 +IBM,1978-11-16,15.595124244689941 +IBM,1978-11-17,15.595124244689941 +IBM,1978-11-20,15.759441375732422 +IBM,1978-11-21,15.774378776550293 +IBM,1978-11-22,16.013383865356445 +IBM,1978-11-24,16.095542907714844 +IBM,1978-11-27,16.207576751708984 +IBM,1978-11-28,16.00591468811035 +IBM,1978-11-29,15.864006042480469 +IBM,1978-11-30,16.103010177612305 +IBM,1978-12-01,16.334548950195312 +IBM,1978-12-04,16.35695457458496 +IBM,1978-12-05,16.603429794311523 +IBM,1978-12-06,16.610898971557617 +IBM,1978-12-07,16.491395950317383 +IBM,1978-12-08,16.386831283569336 +IBM,1978-12-11,16.610898971557617 +IBM,1978-12-12,16.491395950317383 +IBM,1978-12-13,16.386831283569336 +IBM,1978-12-14,16.386831283569336 +IBM,1978-12-15,16.454050064086914 +IBM,1978-12-18,16.140356063842773 +IBM,1978-12-19,16.90218734741211 +IBM,1978-12-20,16.99181365966797 +IBM,1978-12-21,16.954469680786133 +IBM,1978-12-22,17.626672744750977 +IBM,1978-12-26,18.49306869506836 +IBM,1978-12-27,18.07480812072754 +IBM,1978-12-28,18.16443634033203 +IBM,1978-12-29,17.83580207824707 +IBM,1979-01-02,18.134559631347656 +IBM,1979-01-03,18.313814163208008 +IBM,1979-01-04,18.22418785095215 +IBM,1979-01-05,18.283939361572266 +IBM,1979-01-08,18.194311141967773 +IBM,1979-01-09,18.283939361572266 +IBM,1979-01-10,18.246593475341797 +IBM,1979-01-11,18.612571716308594 +IBM,1979-01-12,18.6872615814209 +IBM,1979-01-15,18.851577758789062 +IBM,1979-01-16,18.500537872314453 +IBM,1979-01-17,18.53788185119629 +IBM,1979-01-18,18.58269691467285 +IBM,1979-01-19,18.313814163208008 +IBM,1979-01-22,18.612571716308594 +IBM,1979-01-23,18.597633361816406 +IBM,1979-01-24,18.433317184448242 +IBM,1979-01-25,18.642446517944336 +IBM,1979-01-26,18.702199935913086 +IBM,1979-01-29,18.597633361816406 +IBM,1979-01-30,18.642446517944336 +IBM,1979-01-31,18.44825553894043 +IBM,1979-02-01,18.58269691467285 +IBM,1979-02-02,18.418380737304688 +IBM,1979-02-05,18.269001007080078 +IBM,1979-02-06,18.134559631347656 +IBM,1979-02-07,17.83580207824707 +IBM,1979-02-08,17.90302276611328 +IBM,1979-02-09,18.02999496459961 +IBM,1979-02-12,18.3212833404541 +IBM,1979-02-13,18.410911560058594 +IBM,1979-02-14,18.25406265258789 +IBM,1979-02-15,18.418380737304688 +IBM,1979-02-16,18.313814163208008 +IBM,1979-02-20,18.4034423828125 +IBM,1979-02-21,18.283939361572266 +IBM,1979-02-22,18.14202880859375 +IBM,1979-02-23,18.059871673583984 +IBM,1979-02-26,18.16443634033203 +IBM,1979-02-27,17.87314796447754 +IBM,1979-02-28,17.925430297851562 +IBM,1979-03-01,17.98518180847168 +IBM,1979-03-02,17.970243453979492 +IBM,1979-03-05,18.29140853881836 +IBM,1979-03-06,18.156967163085938 +IBM,1979-03-07,18.20924949645996 +IBM,1979-03-08,18.463193893432617 +IBM,1979-03-09,18.388504028320312 +IBM,1979-03-12,18.522945404052734 +IBM,1979-03-13,18.433317184448242 +IBM,1979-03-14,18.373565673828125 +IBM,1979-03-15,18.33622169494629 +IBM,1979-03-16,18.44825553894043 +IBM,1979-03-19,18.56028938293457 +IBM,1979-03-20,18.552820205688477 +IBM,1979-03-21,18.881452560424805 +IBM,1979-03-22,18.881452560424805 +IBM,1979-03-23,18.821701049804688 +IBM,1979-03-26,18.657384872436523 +IBM,1979-03-27,19.165271759033203 +IBM,1979-03-28,18.98601722717285 +IBM,1979-03-29,18.98601722717285 +IBM,1979-03-30,18.851577758789062 +IBM,1979-04-02,18.769418716430664 +IBM,1979-04-03,19.09058380126953 +IBM,1979-04-04,18.971080780029297 +IBM,1979-04-05,19.165271759033203 +IBM,1979-04-06,19.030832290649414 +IBM,1979-04-09,19.060707092285156 +IBM,1979-04-10,19.120458602905273 +IBM,1979-04-11,18.642446517944336 +IBM,1979-04-12,18.62751007080078 +IBM,1979-04-16,18.620040893554688 +IBM,1979-04-17,18.67232322692871 +IBM,1979-04-18,18.642446517944336 +IBM,1979-04-19,18.455724716186523 +IBM,1979-04-20,18.328752517700195 +IBM,1979-04-23,18.522945404052734 +IBM,1979-04-24,18.53788185119629 +IBM,1979-04-25,18.642446517944336 +IBM,1979-04-26,18.455724716186523 +IBM,1979-04-27,18.552820205688477 +IBM,1979-04-30,18.776887893676758 +IBM,1979-05-01,18.859046936035156 +IBM,1979-05-02,19.00095558166504 +IBM,1979-05-03,19.105520248413086 +IBM,1979-05-04,18.597633361816406 +IBM,1979-05-07,18.463193893432617 +IBM,1979-05-08,18.642446517944336 +IBM,1979-05-09,18.508007049560547 +IBM,1979-05-10,18.358627319335938 +IBM,1979-05-11,18.42584800720215 +IBM,1979-05-14,18.4034423828125 +IBM,1979-05-15,18.22418785095215 +IBM,1979-05-16,18.328752517700195 +IBM,1979-05-17,18.49306869506836 +IBM,1979-05-18,18.373565673828125 +IBM,1979-05-21,18.418380737304688 +IBM,1979-05-22,18.463193893432617 +IBM,1979-05-23,18.283939361572266 +IBM,1979-05-24,18.328752517700195 +IBM,1979-05-25,18.328752517700195 +IBM,1979-05-29,18.343690872192383 +IBM,1979-05-30,18.14202880859375 +IBM,1979-05-31,18.16443634033203 +IBM,1979-06-01,18.22418785095215 +IBM,1979-06-04,18.16443634033203 +IBM,1979-06-05,18.612571716308594 +IBM,1979-06-06,18.522945404052734 +IBM,1979-06-07,18.612571716308594 +IBM,1979-06-08,18.49306869506836 +IBM,1979-06-11,18.522945404052734 +IBM,1979-06-12,18.642446517944336 +IBM,1979-06-13,18.015056610107422 +IBM,1979-06-14,17.83580207824707 +IBM,1979-06-15,17.74617576599121 +IBM,1979-06-18,17.387666702270508 +IBM,1979-06-19,17.357791900634766 +IBM,1979-06-20,17.447418212890625 +IBM,1979-06-21,17.56692123413086 +IBM,1979-06-22,17.716299057006836 +IBM,1979-06-25,17.65654945373535 +IBM,1979-06-26,17.387666702270508 +IBM,1979-06-27,17.56692123413086 +IBM,1979-06-28,17.65654945373535 +IBM,1979-06-29,17.537046432495117 +IBM,1979-07-02,17.29804039001465 +IBM,1979-07-03,17.29804039001465 +IBM,1979-07-05,17.23828887939453 +IBM,1979-07-06,17.596797943115234 +IBM,1979-07-09,17.56692123413086 +IBM,1979-07-10,17.268163681030273 +IBM,1979-07-11,17.118785858154297 +IBM,1979-07-12,16.760276794433594 +IBM,1979-07-13,16.73040199279785 +IBM,1979-07-16,16.849903106689453 +IBM,1979-07-17,16.5511474609375 +IBM,1979-07-18,16.610898971557617 +IBM,1979-07-19,16.610898971557617 +IBM,1979-07-20,16.670650482177734 +IBM,1979-07-23,16.521272659301758 +IBM,1979-07-24,16.461519241333008 +IBM,1979-07-25,16.610898971557617 +IBM,1979-07-26,16.37189292907715 +IBM,1979-07-27,16.37189292907715 +IBM,1979-07-30,16.521272659301758 +IBM,1979-07-31,16.670650482177734 +IBM,1979-08-01,16.73040199279785 +IBM,1979-08-02,16.64077377319336 +IBM,1979-08-03,16.461519241333008 +IBM,1979-08-06,16.5511474609375 +IBM,1979-08-07,16.909656524658203 +IBM,1979-08-08,16.581022262573242 +IBM,1979-08-09,16.461519241333008 +IBM,1979-08-10,16.82002830505371 +IBM,1979-08-13,16.79015350341797 +IBM,1979-08-14,16.79015350341797 +IBM,1979-08-15,17.268163681030273 +IBM,1979-08-16,17.118785858154297 +IBM,1979-08-17,17.029159545898438 +IBM,1979-08-20,17.118785858154297 +IBM,1979-08-21,16.939531326293945 +IBM,1979-08-22,16.849903106689453 +IBM,1979-08-23,16.64077377319336 +IBM,1979-08-24,16.64077377319336 +IBM,1979-08-27,16.73040199279785 +IBM,1979-08-28,16.73040199279785 +IBM,1979-08-29,16.64077377319336 +IBM,1979-08-30,16.610898971557617 +IBM,1979-08-31,16.73040199279785 +IBM,1979-09-04,16.401769638061523 +IBM,1979-09-05,16.31214141845703 +IBM,1979-09-06,16.162763595581055 +IBM,1979-09-07,16.192638397216797 +IBM,1979-09-10,16.13288688659668 +IBM,1979-09-11,15.893880844116211 +IBM,1979-09-12,15.83413028717041 +IBM,1979-09-13,15.953633308410645 +IBM,1979-09-14,16.22251319885254 +IBM,1979-09-17,16.37189292907715 +IBM,1979-09-18,16.22251319885254 +IBM,1979-09-19,16.192638397216797 +IBM,1979-09-20,17.029159545898438 +IBM,1979-09-21,16.73040199279785 +IBM,1979-09-24,16.22251319885254 +IBM,1979-09-25,16.401769638061523 +IBM,1979-09-26,16.28226661682129 +IBM,1979-09-27,16.31214141845703 +IBM,1979-09-28,16.192638397216797 +IBM,1979-10-01,16.162763595581055 +IBM,1979-10-02,16.31214141845703 +IBM,1979-10-03,16.31214141845703 +IBM,1979-10-04,16.401769638061523 +IBM,1979-10-05,16.461519241333008 +IBM,1979-10-08,16.103010177612305 +IBM,1979-10-09,15.774378776550293 +IBM,1979-10-10,16.192638397216797 +IBM,1979-10-11,15.893880844116211 +IBM,1979-10-12,15.714627265930176 +IBM,1979-10-15,15.625 +IBM,1979-10-16,15.32624340057373 +IBM,1979-10-17,15.11711311340332 +IBM,1979-10-18,15.027485847473145 +IBM,1979-10-19,14.788479804992676 +IBM,1979-10-22,14.937858581542969 +IBM,1979-10-23,14.997610092163086 +IBM,1979-10-24,14.937858581542969 +IBM,1979-10-25,14.848231315612793 +IBM,1979-10-26,14.878107070922852 +IBM,1979-10-29,14.937858581542969 +IBM,1979-10-30,15.296366691589355 +IBM,1979-10-31,14.90798282623291 +IBM,1979-11-01,15.176863670349121 +IBM,1979-11-02,15.11711311340332 +IBM,1979-11-05,15.087237358093262 +IBM,1979-11-06,14.997610092163086 +IBM,1979-11-07,14.6988525390625 +IBM,1979-11-08,14.788479804992676 +IBM,1979-11-09,14.758604049682617 +IBM,1979-11-12,15.027485847473145 +IBM,1979-11-13,14.878107070922852 +IBM,1979-11-14,14.937858581542969 +IBM,1979-11-15,14.937858581542969 +IBM,1979-11-16,14.818355560302734 +IBM,1979-11-19,14.788479804992676 +IBM,1979-11-20,14.728728294372559 +IBM,1979-11-21,14.728728294372559 +IBM,1979-11-23,14.818355560302734 +IBM,1979-11-26,15.445746421813965 +IBM,1979-11-27,15.41586971282959 +IBM,1979-11-28,15.714627265930176 +IBM,1979-11-29,15.714627265930176 +IBM,1979-11-30,15.595124244689941 +IBM,1979-12-03,15.535372734069824 +IBM,1979-12-04,15.625 +IBM,1979-12-05,15.714627265930176 +IBM,1979-12-06,16.073135375976562 +IBM,1979-12-07,15.92375659942627 +IBM,1979-12-10,15.864006042480469 +IBM,1979-12-11,15.6847505569458 +IBM,1979-12-12,15.595124244689941 +IBM,1979-12-13,15.535372734069824 +IBM,1979-12-14,15.774378776550293 +IBM,1979-12-17,15.625 +IBM,1979-12-18,15.296366691589355 +IBM,1979-12-19,15.385993957519531 +IBM,1979-12-20,15.5652494430542 +IBM,1979-12-21,15.296366691589355 +IBM,1979-12-24,15.505496978759766 +IBM,1979-12-26,15.505496978759766 +IBM,1979-12-27,15.475621223449707 +IBM,1979-12-28,15.356119155883789 +IBM,1979-12-31,15.385993957519531 +IBM,1980-01-02,14.937858581542969 +IBM,1980-01-03,15.176863670349121 +IBM,1980-01-04,15.146988868713379 +IBM,1980-01-07,15.087237358093262 +IBM,1980-01-08,16.103010177612305 +IBM,1980-01-09,15.625 +IBM,1980-01-10,16.13288688659668 +IBM,1980-01-11,16.013383865356445 +IBM,1980-01-14,15.983509063720703 +IBM,1980-01-15,16.760276794433594 +IBM,1980-01-16,16.73040199279785 +IBM,1980-01-17,16.5511474609375 +IBM,1980-01-18,16.64077377319336 +IBM,1980-01-21,16.491395950317383 +IBM,1980-01-22,16.491395950317383 +IBM,1980-01-23,17.029159545898438 +IBM,1980-01-24,16.879779815673828 +IBM,1980-01-25,16.760276794433594 +IBM,1980-01-28,16.969406127929688 +IBM,1980-01-29,16.82002830505371 +IBM,1980-01-30,16.82002830505371 +IBM,1980-01-31,16.401769638061523 +IBM,1980-02-01,16.581022262573242 +IBM,1980-02-04,16.521272659301758 +IBM,1980-02-05,16.64077377319336 +IBM,1980-02-06,16.342016220092773 +IBM,1980-02-07,16.04326057434082 +IBM,1980-02-08,16.073135375976562 +IBM,1980-02-11,15.953633308410645 +IBM,1980-02-12,16.461519241333008 +IBM,1980-02-13,16.581022262573242 +IBM,1980-02-14,16.28226661682129 +IBM,1980-02-15,16.162763595581055 +IBM,1980-02-19,16.013383865356445 +IBM,1980-02-20,16.073135375976562 +IBM,1980-02-21,15.83413028717041 +IBM,1980-02-22,15.774378776550293 +IBM,1980-02-25,15.5652494430542 +IBM,1980-02-26,15.535372734069824 +IBM,1980-02-27,14.818355560302734 +IBM,1980-02-28,15.146988868713379 +IBM,1980-02-29,15.176863670349121 +IBM,1980-03-03,14.997610092163086 +IBM,1980-03-04,15.11711311340332 +IBM,1980-03-05,14.818355560302734 +IBM,1980-03-06,14.60922622680664 +IBM,1980-03-07,14.579350471496582 +IBM,1980-03-10,14.728728294372559 +IBM,1980-03-11,14.878107070922852 +IBM,1980-03-12,14.668976783752441 +IBM,1980-03-13,14.370220184326172 +IBM,1980-03-14,14.310467720031738 +IBM,1980-03-17,14.131214141845703 +IBM,1980-03-18,14.250717163085938 +IBM,1980-03-19,14.071462631225586 +IBM,1980-03-20,13.922083854675293 +IBM,1980-03-21,13.563575744628906 +IBM,1980-03-24,12.936184883117676 +IBM,1980-03-25,13.085563659667969 +IBM,1980-03-26,12.667304039001465 +IBM,1980-03-27,13.742830276489258 +IBM,1980-03-28,13.354446411132812 +IBM,1980-03-31,13.324569702148438 +IBM,1980-04-01,13.115440368652344 +IBM,1980-04-02,13.26481819152832 +IBM,1980-04-03,13.115440368652344 +IBM,1980-04-07,12.75693130493164 +IBM,1980-04-08,12.7868070602417 +IBM,1980-04-09,13.05568790435791 +IBM,1980-04-10,12.966060638427734 +IBM,1980-04-11,12.7868070602417 +IBM,1980-04-14,12.667304039001465 +IBM,1980-04-15,12.428297996520996 +IBM,1980-04-16,12.219167709350586 +IBM,1980-04-17,12.249044418334961 +IBM,1980-04-18,12.249044418334961 +IBM,1980-04-21,12.249044418334961 +IBM,1980-04-22,12.876434326171875 +IBM,1980-04-23,12.7868070602417 +IBM,1980-04-24,12.8465576171875 +IBM,1980-04-25,13.234943389892578 +IBM,1980-04-28,13.025813102722168 +IBM,1980-04-29,13.115440368652344 +IBM,1980-04-30,13.115440368652344 +IBM,1980-05-01,12.99593734741211 +IBM,1980-05-02,12.906310081481934 +IBM,1980-05-05,13.234943389892578 +IBM,1980-05-06,13.115440368652344 +IBM,1980-05-07,13.175190925598145 +IBM,1980-05-08,12.876434326171875 +IBM,1980-05-09,12.458173751831055 +IBM,1980-05-12,12.48805046081543 +IBM,1980-05-13,12.727054595947266 +IBM,1980-05-14,12.667304039001465 +IBM,1980-05-15,12.54780101776123 +IBM,1980-05-16,12.667304039001465 +IBM,1980-05-19,12.75693130493164 +IBM,1980-05-20,12.607552528381348 +IBM,1980-05-21,12.637428283691406 +IBM,1980-05-22,12.8465576171875 +IBM,1980-05-23,13.085563659667969 +IBM,1980-05-27,13.205066680908203 +IBM,1980-05-28,13.473947525024414 +IBM,1980-05-29,12.99593734741211 +IBM,1980-05-30,13.234943389892578 +IBM,1980-06-02,13.384321212768555 +IBM,1980-06-03,13.473947525024414 +IBM,1980-06-04,13.892208099365234 +IBM,1980-06-05,13.623327255249023 +IBM,1980-06-06,13.653203010559082 +IBM,1980-06-09,13.563575744628906 +IBM,1980-06-10,13.742830276489258 +IBM,1980-06-11,13.862333297729492 +IBM,1980-06-12,13.862333297729492 +IBM,1980-06-13,14.071462631225586 +IBM,1980-06-16,14.429970741271973 +IBM,1980-06-17,14.071462631225586 +IBM,1980-06-18,14.250717163085938 +IBM,1980-06-19,13.832456588745117 +IBM,1980-06-20,13.832456588745117 +IBM,1980-06-23,14.071462631225586 +IBM,1980-06-24,14.19096565246582 +IBM,1980-06-25,14.280592918395996 +IBM,1980-06-26,14.161089897155762 +IBM,1980-06-27,14.280592918395996 +IBM,1980-06-30,14.041586875915527 +IBM,1980-07-01,14.220841407775879 +IBM,1980-07-02,14.489723205566406 +IBM,1980-07-03,14.60922622680664 +IBM,1980-07-07,14.818355560302734 +IBM,1980-07-08,14.758604049682617 +IBM,1980-07-09,14.6988525390625 +IBM,1980-07-10,14.728728294372559 +IBM,1980-07-11,14.997610092163086 +IBM,1980-07-14,15.535372734069824 +IBM,1980-07-15,15.236616134643555 +IBM,1980-07-16,15.356119155883789 +IBM,1980-07-17,15.6847505569458 +IBM,1980-07-18,15.5652494430542 +IBM,1980-07-21,15.774378776550293 +IBM,1980-07-22,15.5652494430542 +IBM,1980-07-23,15.505496978759766 +IBM,1980-07-24,15.475621223449707 +IBM,1980-07-25,15.385993957519531 +IBM,1980-07-28,15.535372734069824 +IBM,1980-07-29,15.5652494430542 +IBM,1980-07-30,15.654875755310059 +IBM,1980-07-31,15.595124244689941 +IBM,1980-08-01,15.5652494430542 +IBM,1980-08-04,15.475621223449707 +IBM,1980-08-05,15.356119155883789 +IBM,1980-08-06,15.6847505569458 +IBM,1980-08-07,15.714627265930176 +IBM,1980-08-08,15.595124244689941 +IBM,1980-08-11,15.953633308410645 +IBM,1980-08-12,15.953633308410645 +IBM,1980-08-13,15.953633308410645 +IBM,1980-08-14,16.461519241333008 +IBM,1980-08-15,16.431644439697266 +IBM,1980-08-18,15.864006042480469 +IBM,1980-08-19,15.774378776550293 +IBM,1980-08-20,15.983509063720703 +IBM,1980-08-21,16.13288688659668 +IBM,1980-08-22,16.103010177612305 +IBM,1980-08-25,16.04326057434082 +IBM,1980-08-26,15.953633308410645 +IBM,1980-08-27,15.744503021240234 +IBM,1980-08-28,15.535372734069824 +IBM,1980-08-29,15.654875755310059 +IBM,1980-09-02,15.804253578186035 +IBM,1980-09-03,16.13288688659668 +IBM,1980-09-04,15.92375659942627 +IBM,1980-09-05,15.893880844116211 +IBM,1980-09-08,15.356119155883789 +IBM,1980-09-09,15.804253578186035 +IBM,1980-09-10,15.714627265930176 +IBM,1980-09-11,15.864006042480469 +IBM,1980-09-12,15.744503021240234 +IBM,1980-09-15,15.804253578186035 +IBM,1980-09-16,15.6847505569458 +IBM,1980-09-17,16.073135375976562 +IBM,1980-09-18,15.893880844116211 +IBM,1980-09-19,16.013383865356445 +IBM,1980-09-22,16.28226661682129 +IBM,1980-09-23,15.983509063720703 +IBM,1980-09-24,16.13288688659668 +IBM,1980-09-25,15.804253578186035 +IBM,1980-09-26,15.445746421813965 +IBM,1980-09-29,15.236616134643555 +IBM,1980-09-30,15.32624340057373 +IBM,1980-10-01,15.445746421813965 +IBM,1980-10-02,15.625 +IBM,1980-10-03,15.83413028717041 +IBM,1980-10-06,16.252389907836914 +IBM,1980-10-07,16.192638397216797 +IBM,1980-10-08,16.73040199279785 +IBM,1980-10-09,16.760276794433594 +IBM,1980-10-10,16.5511474609375 +IBM,1980-10-13,16.849903106689453 +IBM,1980-10-14,16.670650482177734 +IBM,1980-10-15,16.82002830505371 +IBM,1980-10-16,16.401769638061523 +IBM,1980-10-17,16.252389907836914 +IBM,1980-10-20,16.37189292907715 +IBM,1980-10-21,16.252389907836914 +IBM,1980-10-22,16.192638397216797 +IBM,1980-10-23,15.744503021240234 +IBM,1980-10-24,15.92375659942627 +IBM,1980-10-27,15.804253578186035 +IBM,1980-10-28,15.92375659942627 +IBM,1980-10-29,15.654875755310059 +IBM,1980-10-30,15.5652494430542 +IBM,1980-10-31,15.92375659942627 +IBM,1980-11-03,16.13288688659668 +IBM,1980-11-05,16.37189292907715 +IBM,1980-11-06,15.893880844116211 +IBM,1980-11-07,16.04326057434082 +IBM,1980-11-10,16.073135375976562 +IBM,1980-11-11,16.04326057434082 +IBM,1980-11-12,16.939531326293945 +IBM,1980-11-13,17.029159545898438 +IBM,1980-11-14,17.118785858154297 +IBM,1980-11-17,17.118785858154297 +IBM,1980-11-18,17.208412170410156 +IBM,1980-11-19,17.05903434753418 +IBM,1980-11-20,17.208412170410156 +IBM,1980-11-21,16.82002830505371 +IBM,1980-11-24,16.82002830505371 +IBM,1980-11-25,16.610898971557617 +IBM,1980-11-26,16.431644439697266 +IBM,1980-11-28,16.28226661682129 +IBM,1980-12-01,15.893880844116211 +IBM,1980-12-02,16.22251319885254 +IBM,1980-12-03,16.252389907836914 +IBM,1980-12-04,16.342016220092773 +IBM,1980-12-05,16.13288688659668 +IBM,1980-12-08,15.864006042480469 +IBM,1980-12-09,15.804253578186035 +IBM,1980-12-10,15.236616134643555 +IBM,1980-12-11,15.41586971282959 +IBM,1980-12-12,15.714627265930176 +IBM,1980-12-15,15.41586971282959 +IBM,1980-12-16,15.83413028717041 +IBM,1980-12-17,15.595124244689941 +IBM,1980-12-18,15.206740379333496 +IBM,1980-12-19,15.445746421813965 +IBM,1980-12-22,16.04326057434082 +IBM,1980-12-23,16.073135375976562 +IBM,1980-12-24,16.37189292907715 +IBM,1980-12-26,16.491395950317383 +IBM,1980-12-29,16.252389907836914 +IBM,1980-12-30,16.401769638061523 +IBM,1980-12-31,16.22251319885254 +IBM,1981-01-02,16.521272659301758 +IBM,1981-01-05,16.79015350341797 +IBM,1981-01-06,17.088909149169922 +IBM,1981-01-07,16.610898971557617 +IBM,1981-01-08,16.162763595581055 +IBM,1981-01-09,16.103010177612305 +IBM,1981-01-12,15.953633308410645 +IBM,1981-01-13,15.893880844116211 +IBM,1981-01-14,15.953633308410645 +IBM,1981-01-15,15.714627265930176 +IBM,1981-01-16,15.983509063720703 +IBM,1981-01-19,15.92375659942627 +IBM,1981-01-20,15.535372734069824 +IBM,1981-01-21,15.5652494430542 +IBM,1981-01-22,15.595124244689941 +IBM,1981-01-23,15.535372734069824 +IBM,1981-01-26,15.535372734069824 +IBM,1981-01-27,15.654875755310059 +IBM,1981-01-28,15.445746421813965 +IBM,1981-01-29,15.505496978759766 +IBM,1981-01-30,15.385993957519531 +IBM,1981-02-02,15.146988868713379 +IBM,1981-02-03,15.356119155883789 +IBM,1981-02-04,15.41586971282959 +IBM,1981-02-05,15.296366691589355 +IBM,1981-02-06,15.356119155883789 +IBM,1981-02-09,15.176863670349121 +IBM,1981-02-10,15.057360649108887 +IBM,1981-02-11,14.967734336853027 +IBM,1981-02-12,14.758604049682617 +IBM,1981-02-13,14.758604049682617 +IBM,1981-02-17,14.818355560302734 +IBM,1981-02-18,14.818355560302734 +IBM,1981-02-19,14.639101028442383 +IBM,1981-02-20,14.459847450256348 +IBM,1981-02-23,14.818355560302734 +IBM,1981-02-24,14.848231315612793 +IBM,1981-02-25,15.356119155883789 +IBM,1981-02-26,15.475621223449707 +IBM,1981-02-27,15.356119155883789 +IBM,1981-03-02,15.206740379333496 +IBM,1981-03-03,14.937858581542969 +IBM,1981-03-04,14.788479804992676 +IBM,1981-03-05,14.818355560302734 +IBM,1981-03-06,14.788479804992676 +IBM,1981-03-09,15.057360649108887 +IBM,1981-03-10,14.937858581542969 +IBM,1981-03-11,14.878107070922852 +IBM,1981-03-12,15.296366691589355 +IBM,1981-03-13,15.11711311340332 +IBM,1981-03-16,15.445746421813965 +IBM,1981-03-17,15.356119155883789 +IBM,1981-03-18,15.475621223449707 +IBM,1981-03-19,15.236616134643555 +IBM,1981-03-20,15.087237358093262 +IBM,1981-03-23,15.027485847473145 +IBM,1981-03-24,14.878107070922852 +IBM,1981-03-25,15.266490936279297 +IBM,1981-03-26,15.087237358093262 +IBM,1981-03-27,14.758604049682617 +IBM,1981-03-30,14.6988525390625 +IBM,1981-03-31,14.90798282623291 +IBM,1981-04-01,15.057360649108887 +IBM,1981-04-02,14.848231315612793 +IBM,1981-04-03,14.60922622680664 +IBM,1981-04-06,14.429970741271973 +IBM,1981-04-07,14.340344429016113 +IBM,1981-04-08,14.340344429016113 +IBM,1981-04-09,14.758604049682617 +IBM,1981-04-10,14.519598007202148 +IBM,1981-04-13,14.370220184326172 +IBM,1981-04-14,14.131214141845703 +IBM,1981-04-15,14.250717163085938 +IBM,1981-04-16,14.340344429016113 +IBM,1981-04-20,14.728728294372559 +IBM,1981-04-21,14.459847450256348 +IBM,1981-04-22,14.429970741271973 +IBM,1981-04-23,14.429970741271973 +IBM,1981-04-24,14.489723205566406 +IBM,1981-04-27,14.60922622680664 +IBM,1981-04-28,14.429970741271973 +IBM,1981-04-29,14.250717163085938 +IBM,1981-04-30,14.011711120605469 +IBM,1981-05-01,14.131214141845703 +IBM,1981-05-04,13.951959609985352 +IBM,1981-05-05,13.802580833435059 +IBM,1981-05-06,13.832456588745117 +IBM,1981-05-07,13.712953567504883 +IBM,1981-05-08,13.832456588745117 +IBM,1981-05-11,13.384321212768555 +IBM,1981-05-12,13.563575744628906 +IBM,1981-05-13,13.563575744628906 +IBM,1981-05-14,13.533699989318848 +IBM,1981-05-15,13.473947525024414 +IBM,1981-05-18,13.563575744628906 +IBM,1981-05-19,13.533699989318848 +IBM,1981-05-20,13.473947525024414 +IBM,1981-05-21,13.294693946838379 +IBM,1981-05-22,13.26481819152832 +IBM,1981-05-26,13.414196968078613 +IBM,1981-05-27,13.832456588745117 +IBM,1981-05-28,13.862333297729492 +IBM,1981-05-29,14.041586875915527 +IBM,1981-06-01,14.40009593963623 +IBM,1981-06-02,14.310467720031738 +IBM,1981-06-03,14.131214141845703 +IBM,1981-06-04,13.862333297729492 +IBM,1981-06-05,13.951959609985352 +IBM,1981-06-08,13.922083854675293 +IBM,1981-06-09,13.712953567504883 +IBM,1981-06-10,13.832456588745117 +IBM,1981-06-11,14.101338386535645 +IBM,1981-06-12,14.19096565246582 +IBM,1981-06-15,14.310467720031738 +IBM,1981-06-16,14.071462631225586 +IBM,1981-06-17,13.981836318969727 +IBM,1981-06-18,13.772706031799316 +IBM,1981-06-19,13.742830276489258 +IBM,1981-06-22,13.892208099365234 +IBM,1981-06-23,14.19096565246582 +IBM,1981-06-24,14.220841407775879 +IBM,1981-06-25,14.101338386535645 +IBM,1981-06-26,14.041586875915527 +IBM,1981-06-29,13.832456588745117 +IBM,1981-06-30,13.832456588745117 +IBM,1981-07-01,13.593450546264648 +IBM,1981-07-02,13.593450546264648 +IBM,1981-07-06,13.623327255249023 +IBM,1981-07-07,13.623327255249023 +IBM,1981-07-08,13.533699989318848 +IBM,1981-07-09,13.533699989318848 +IBM,1981-07-10,13.473947525024414 +IBM,1981-07-13,13.354446411132812 +IBM,1981-07-14,13.593450546264648 +IBM,1981-07-15,13.533699989318848 +IBM,1981-07-16,13.533699989318848 +IBM,1981-07-17,13.414196968078613 +IBM,1981-07-20,13.234943389892578 +IBM,1981-07-21,13.26481819152832 +IBM,1981-07-22,13.175190925598145 +IBM,1981-07-23,13.115440368652344 +IBM,1981-07-24,13.145315170288086 +IBM,1981-07-27,13.294693946838379 +IBM,1981-07-28,13.234943389892578 +IBM,1981-07-29,13.234943389892578 +IBM,1981-07-30,13.473947525024414 +IBM,1981-07-31,13.414196968078613 +IBM,1981-08-03,13.503824234008789 +IBM,1981-08-04,13.922083854675293 +IBM,1981-08-05,13.951959609985352 +IBM,1981-08-06,13.593450546264648 +IBM,1981-08-07,13.623327255249023 +IBM,1981-08-10,13.832456588745117 +IBM,1981-08-11,14.041586875915527 +IBM,1981-08-12,13.832456588745117 +IBM,1981-08-13,13.922083854675293 +IBM,1981-08-14,13.862333297729492 +IBM,1981-08-17,13.563575744628906 +IBM,1981-08-18,13.533699989318848 +IBM,1981-08-19,13.623327255249023 +IBM,1981-08-20,13.683077812194824 +IBM,1981-08-21,13.593450546264648 +IBM,1981-08-24,13.354446411132812 +IBM,1981-08-25,13.354446411132812 +IBM,1981-08-26,13.26481819152832 +IBM,1981-08-27,13.205066680908203 +IBM,1981-08-28,13.354446411132812 +IBM,1981-08-31,13.175190925598145 +IBM,1981-09-01,13.384321212768555 +IBM,1981-09-02,13.324569702148438 +IBM,1981-09-03,13.05568790435791 +IBM,1981-09-04,12.906310081481934 +IBM,1981-09-08,12.906310081481934 +IBM,1981-09-09,12.936184883117676 +IBM,1981-09-10,13.085563659667969 +IBM,1981-09-11,13.324569702148438 +IBM,1981-09-14,13.354446411132812 +IBM,1981-09-15,13.26481819152832 +IBM,1981-09-16,13.115440368652344 +IBM,1981-09-17,12.936184883117676 +IBM,1981-09-18,12.906310081481934 +IBM,1981-09-21,13.115440368652344 +IBM,1981-09-22,12.99593734741211 +IBM,1981-09-23,13.025813102722168 +IBM,1981-09-24,13.05568790435791 +IBM,1981-09-25,12.816682815551758 +IBM,1981-09-28,13.115440368652344 +IBM,1981-09-29,12.727054595947266 +IBM,1981-09-30,12.936184883117676 +IBM,1981-10-01,12.906310081481934 +IBM,1981-10-02,13.145315170288086 +IBM,1981-10-05,13.175190925598145 +IBM,1981-10-06,12.966060638427734 +IBM,1981-10-07,13.145315170288086 +IBM,1981-10-08,13.26481819152832 +IBM,1981-10-09,13.354446411132812 +IBM,1981-10-12,13.26481819152832 +IBM,1981-10-13,12.8465576171875 +IBM,1981-10-14,12.54780101776123 +IBM,1981-10-15,12.48805046081543 +IBM,1981-10-16,12.249044418334961 +IBM,1981-10-19,12.249044418334961 +IBM,1981-10-20,12.33867073059082 +IBM,1981-10-21,12.27892017364502 +IBM,1981-10-22,12.219167709350586 +IBM,1981-10-23,12.189292907714844 +IBM,1981-10-26,12.099664688110352 +IBM,1981-10-27,12.129541397094727 +IBM,1981-10-28,11.83078384399414 +IBM,1981-10-29,11.711280822753906 +IBM,1981-10-30,12.308794975280762 +IBM,1981-11-02,12.667304039001465 +IBM,1981-11-03,12.667304039001465 +IBM,1981-11-04,12.517925262451172 +IBM,1981-11-05,12.308794975280762 +IBM,1981-11-06,12.159417152404785 +IBM,1981-11-09,12.33867073059082 +IBM,1981-11-10,12.48805046081543 +IBM,1981-11-11,12.54780101776123 +IBM,1981-11-12,12.607552528381348 +IBM,1981-11-13,12.33867073059082 +IBM,1981-11-16,12.189292907714844 +IBM,1981-11-17,12.189292907714844 +IBM,1981-11-18,12.03991413116455 +IBM,1981-11-19,12.03991413116455 +IBM,1981-11-20,12.099664688110352 +IBM,1981-11-23,12.06978988647461 +IBM,1981-11-24,12.48805046081543 +IBM,1981-11-25,12.577676773071289 +IBM,1981-11-27,13.025813102722168 +IBM,1981-11-30,13.025813102722168 +IBM,1981-12-01,12.936184883117676 +IBM,1981-12-02,12.667304039001465 +IBM,1981-12-03,12.906310081481934 +IBM,1981-12-04,13.05568790435791 +IBM,1981-12-07,12.7868070602417 +IBM,1981-12-08,12.727054595947266 +IBM,1981-12-09,12.876434326171875 +IBM,1981-12-10,13.05568790435791 +IBM,1981-12-11,12.99593734741211 +IBM,1981-12-14,12.75693130493164 +IBM,1981-12-15,12.816682815551758 +IBM,1981-12-16,12.936184883117676 +IBM,1981-12-17,13.324569702148438 +IBM,1981-12-18,13.563575744628906 +IBM,1981-12-21,13.473947525024414 +IBM,1981-12-22,13.593450546264648 +IBM,1981-12-23,13.414196968078613 +IBM,1981-12-24,13.623327255249023 +IBM,1981-12-28,13.503824234008789 +IBM,1981-12-29,13.384321212768555 +IBM,1981-12-30,13.683077812194824 +IBM,1981-12-31,13.593450546264648 +IBM,1982-01-04,13.922083854675293 +IBM,1982-01-05,13.623327255249023 +IBM,1982-01-06,13.563575744628906 +IBM,1982-01-07,13.563575744628906 +IBM,1982-01-08,13.563575744628906 +IBM,1982-01-11,13.563575744628906 +IBM,1982-01-12,13.742830276489258 +IBM,1982-01-13,13.712953567504883 +IBM,1982-01-14,14.071462631225586 +IBM,1982-01-15,14.280592918395996 +IBM,1982-01-18,14.788479804992676 +IBM,1982-01-19,14.579350471496582 +IBM,1982-01-20,14.6988525390625 +IBM,1982-01-21,14.937858581542969 +IBM,1982-01-22,14.728728294372559 +IBM,1982-01-25,14.818355560302734 +IBM,1982-01-26,14.758604049682617 +IBM,1982-01-27,14.967734336853027 +IBM,1982-01-28,15.385993957519531 +IBM,1982-01-29,15.206740379333496 +IBM,1982-02-01,14.967734336853027 +IBM,1982-02-02,15.057360649108887 +IBM,1982-02-03,14.997610092163086 +IBM,1982-02-04,15.11711311340332 +IBM,1982-02-05,15.11711311340332 +IBM,1982-02-08,14.6988525390625 +IBM,1982-02-09,14.668976783752441 +IBM,1982-02-10,14.788479804992676 +IBM,1982-02-11,14.639101028442383 +IBM,1982-02-12,14.579350471496582 +IBM,1982-02-16,14.878107070922852 +IBM,1982-02-17,14.878107070922852 +IBM,1982-02-18,14.997610092163086 +IBM,1982-02-19,14.90798282623291 +IBM,1982-02-22,14.429970741271973 +IBM,1982-02-23,14.549473762512207 +IBM,1982-02-24,14.818355560302734 +IBM,1982-02-25,14.728728294372559 +IBM,1982-02-26,14.788479804992676 +IBM,1982-03-01,14.848231315612793 +IBM,1982-03-02,14.579350471496582 +IBM,1982-03-03,14.310467720031738 +IBM,1982-03-04,14.131214141845703 +IBM,1982-03-05,13.981836318969727 +IBM,1982-03-08,13.742830276489258 +IBM,1982-03-09,14.011711120605469 +IBM,1982-03-10,14.101338386535645 +IBM,1982-03-11,13.922083854675293 +IBM,1982-03-12,13.832456588745117 +IBM,1982-03-15,14.071462631225586 +IBM,1982-03-16,13.712953567504883 +IBM,1982-03-17,13.712953567504883 +IBM,1982-03-18,13.832456588745117 +IBM,1982-03-19,13.772706031799316 +IBM,1982-03-22,14.131214141845703 +IBM,1982-03-23,14.220841407775879 +IBM,1982-03-24,14.131214141845703 +IBM,1982-03-25,14.280592918395996 +IBM,1982-03-26,14.101338386535645 +IBM,1982-03-29,14.310467720031738 +IBM,1982-03-30,14.429970741271973 +IBM,1982-03-31,14.280592918395996 +IBM,1982-04-01,14.579350471496582 +IBM,1982-04-02,14.6988525390625 +IBM,1982-04-05,14.6988525390625 +IBM,1982-04-06,14.758604049682617 +IBM,1982-04-07,14.758604049682617 +IBM,1982-04-08,14.878107070922852 +IBM,1982-04-12,14.848231315612793 +IBM,1982-04-13,14.818355560302734 +IBM,1982-04-14,15.206740379333496 +IBM,1982-04-15,15.445746421813965 +IBM,1982-04-16,15.41586971282959 +IBM,1982-04-19,15.236616134643555 +IBM,1982-04-20,15.11711311340332 +IBM,1982-04-21,15.266490936279297 +IBM,1982-04-22,15.385993957519531 +IBM,1982-04-23,15.714627265930176 +IBM,1982-04-26,15.774378776550293 +IBM,1982-04-27,15.5652494430542 +IBM,1982-04-28,15.505496978759766 +IBM,1982-04-29,15.32624340057373 +IBM,1982-04-30,15.356119155883789 +IBM,1982-05-03,15.41586971282959 +IBM,1982-05-04,15.475621223449707 +IBM,1982-05-05,15.5652494430542 +IBM,1982-05-06,15.505496978759766 +IBM,1982-05-07,15.475621223449707 +IBM,1982-05-10,15.266490936279297 +IBM,1982-05-11,15.385993957519531 +IBM,1982-05-12,15.266490936279297 +IBM,1982-05-13,15.206740379333496 +IBM,1982-05-14,15.206740379333496 +IBM,1982-05-17,15.027485847473145 +IBM,1982-05-18,14.997610092163086 +IBM,1982-05-19,14.937858581542969 +IBM,1982-05-20,15.057360649108887 +IBM,1982-05-21,14.967734336853027 +IBM,1982-05-24,14.878107070922852 +IBM,1982-05-25,14.788479804992676 +IBM,1982-05-26,14.818355560302734 +IBM,1982-05-27,14.818355560302734 +IBM,1982-05-28,14.6988525390625 +IBM,1982-06-01,14.758604049682617 +IBM,1982-06-02,14.818355560302734 +IBM,1982-06-03,14.6988525390625 +IBM,1982-06-04,14.40009593963623 +IBM,1982-06-07,14.340344429016113 +IBM,1982-06-08,13.922083854675293 +IBM,1982-06-09,13.892208099365234 +IBM,1982-06-10,14.041586875915527 +IBM,1982-06-11,14.250717163085938 +IBM,1982-06-14,14.131214141845703 +IBM,1982-06-15,14.280592918395996 +IBM,1982-06-16,14.220841407775879 +IBM,1982-06-17,13.981836318969727 +IBM,1982-06-18,13.951959609985352 +IBM,1982-06-21,14.011711120605469 +IBM,1982-06-22,14.310467720031738 +IBM,1982-06-23,14.60922622680664 +IBM,1982-06-24,14.459847450256348 +IBM,1982-06-25,14.40009593963623 +IBM,1982-06-28,14.60922622680664 +IBM,1982-06-29,14.60922622680664 +IBM,1982-06-30,14.489723205566406 +IBM,1982-07-01,14.489723205566406 +IBM,1982-07-02,14.340344429016113 +IBM,1982-07-06,14.429970741271973 +IBM,1982-07-07,14.579350471496582 +IBM,1982-07-08,14.6988525390625 +IBM,1982-07-09,14.937858581542969 +IBM,1982-07-12,15.983509063720703 +IBM,1982-07-13,15.41586971282959 +IBM,1982-07-14,15.983509063720703 +IBM,1982-07-15,15.953633308410645 +IBM,1982-07-16,15.953633308410645 +IBM,1982-07-19,15.744503021240234 +IBM,1982-07-20,16.103010177612305 +IBM,1982-07-21,16.13288688659668 +IBM,1982-07-22,15.92375659942627 +IBM,1982-07-23,15.893880844116211 +IBM,1982-07-26,15.744503021240234 +IBM,1982-07-27,15.654875755310059 +IBM,1982-07-28,15.505496978759766 +IBM,1982-07-29,15.654875755310059 +IBM,1982-07-30,15.6847505569458 +IBM,1982-08-02,15.953633308410645 +IBM,1982-08-03,15.774378776550293 +IBM,1982-08-04,15.6847505569458 +IBM,1982-08-05,15.266490936279297 +IBM,1982-08-06,15.087237358093262 +IBM,1982-08-09,15.11711311340332 +IBM,1982-08-10,15.057360649108887 +IBM,1982-08-11,14.90798282623291 +IBM,1982-08-12,14.878107070922852 +IBM,1982-08-13,15.027485847473145 +IBM,1982-08-16,15.027485847473145 +IBM,1982-08-17,15.774378776550293 +IBM,1982-08-18,15.714627265930176 +IBM,1982-08-19,15.774378776550293 +IBM,1982-08-20,16.31214141845703 +IBM,1982-08-23,16.581022262573242 +IBM,1982-08-24,16.342016220092773 +IBM,1982-08-25,16.521272659301758 +IBM,1982-08-26,16.521272659301758 +IBM,1982-08-27,16.491395950317383 +IBM,1982-08-30,16.700525283813477 +IBM,1982-08-31,16.849903106689453 +IBM,1982-09-01,16.670650482177734 +IBM,1982-09-02,17.05903434753418 +IBM,1982-09-03,17.23828887939453 +IBM,1982-09-07,17.32791519165039 +IBM,1982-09-08,17.32791519165039 +IBM,1982-09-09,17.178537368774414 +IBM,1982-09-10,17.05903434753418 +IBM,1982-09-13,17.417543411254883 +IBM,1982-09-14,17.32791519165039 +IBM,1982-09-15,17.537046432495117 +IBM,1982-09-16,17.716299057006836 +IBM,1982-09-17,17.716299057006836 +IBM,1982-09-20,17.865678787231445 +IBM,1982-09-21,18.343690872192383 +IBM,1982-09-22,18.044933319091797 +IBM,1982-09-23,18.25406265258789 +IBM,1982-09-24,18.16443634033203 +IBM,1982-09-27,18.313814163208008 +IBM,1982-09-28,18.22418785095215 +IBM,1982-09-29,17.865678787231445 +IBM,1982-09-30,17.537046432495117 +IBM,1982-10-01,17.716299057006836 +IBM,1982-10-04,17.805927276611328 +IBM,1982-10-05,17.955305099487305 +IBM,1982-10-06,18.881452560424805 +IBM,1982-10-07,19.210086822509766 +IBM,1982-10-08,19.389339447021484 +IBM,1982-10-11,19.956979751586914 +IBM,1982-10-12,19.777725219726562 +IBM,1982-10-13,19.956979751586914 +IBM,1982-10-14,19.15033531188965 +IBM,1982-10-15,19.00095558166504 +IBM,1982-10-18,19.83747673034668 +IBM,1982-10-19,19.628345489501953 +IBM,1982-10-20,20.195985794067383 +IBM,1982-10-21,20.255735397338867 +IBM,1982-10-22,19.777725219726562 +IBM,1982-10-25,19.120458602905273 +IBM,1982-10-26,19.59847068786621 +IBM,1982-10-27,19.50884246826172 +IBM,1982-10-28,19.030832290649414 +IBM,1982-10-29,19.09058380126953 +IBM,1982-11-01,19.478967666625977 +IBM,1982-11-02,19.56859588623047 +IBM,1982-11-03,20.3752384185791 +IBM,1982-11-04,20.07648277282715 +IBM,1982-11-05,20.136232376098633 +IBM,1982-11-08,19.92710304260254 +IBM,1982-11-09,20.494741439819336 +IBM,1982-11-10,20.166109085083008 +IBM,1982-11-11,20.405115127563477 +IBM,1982-11-12,20.405115127563477 +IBM,1982-11-15,19.658222198486328 +IBM,1982-11-16,19.628345489501953 +IBM,1982-11-17,20.07648277282715 +IBM,1982-11-18,20.0167293548584 +IBM,1982-11-19,19.956979751586914 +IBM,1982-11-22,19.239961624145508 +IBM,1982-11-23,19.41921615600586 +IBM,1982-11-24,19.777725219726562 +IBM,1982-11-26,19.92710304260254 +IBM,1982-11-29,19.717973709106445 +IBM,1982-11-30,20.673995971679688 +IBM,1982-12-01,20.673995971679688 +IBM,1982-12-02,21.092256546020508 +IBM,1982-12-03,21.092256546020508 +IBM,1982-12-06,22.167781829833984 +IBM,1982-12-07,22.73542022705078 +IBM,1982-12-08,22.586042404174805 +IBM,1982-12-09,22.376911163330078 +IBM,1982-12-10,22.167781829833984 +IBM,1982-12-13,22.436662673950195 +IBM,1982-12-14,21.749521255493164 +IBM,1982-12-15,21.36113739013672 +IBM,1982-12-16,21.68977165222168 +IBM,1982-12-17,22.317161560058594 +IBM,1982-12-20,22.108030319213867 +IBM,1982-12-21,22.884798049926758 +IBM,1982-12-22,22.347036361694336 +IBM,1982-12-23,22.376911163330078 +IBM,1982-12-27,23.034177780151367 +IBM,1982-12-28,22.73542022705078 +IBM,1982-12-29,23.093929290771484 +IBM,1982-12-30,22.97442626953125 +IBM,1982-12-31,23.004301071166992 +IBM,1983-01-03,22.2275333404541 +IBM,1983-01-04,22.854923248291016 +IBM,1983-01-05,22.944551467895508 +IBM,1983-01-06,23.332935333251953 +IBM,1983-01-07,23.093929290771484 +IBM,1983-01-10,23.422561645507812 +IBM,1983-01-11,23.422561645507812 +IBM,1983-01-12,23.452438354492188 +IBM,1983-01-13,23.571941375732422 +IBM,1983-01-14,23.691444396972656 +IBM,1983-01-17,23.7213191986084 +IBM,1983-01-18,23.810945510864258 +IBM,1983-01-19,23.542064666748047 +IBM,1983-01-20,23.39268684387207 +IBM,1983-01-21,22.615917205810547 +IBM,1983-01-24,22.436662673950195 +IBM,1983-01-25,22.944551467895508 +IBM,1983-01-26,22.73542022705078 +IBM,1983-01-27,23.332935333251953 +IBM,1983-01-28,23.273183822631836 +IBM,1983-01-31,23.63169288635254 +IBM,1983-02-01,23.183555603027344 +IBM,1983-02-02,22.944551467895508 +IBM,1983-02-03,22.825048446655273 +IBM,1983-02-04,23.273183822631836 +IBM,1983-02-07,23.21343231201172 +IBM,1983-02-08,22.73542022705078 +IBM,1983-02-09,22.586042404174805 +IBM,1983-02-10,23.034177780151367 +IBM,1983-02-11,23.034177780151367 +IBM,1983-02-14,23.66156768798828 +IBM,1983-02-15,23.63169288635254 +IBM,1983-02-16,23.512189865112305 +IBM,1983-02-17,23.512189865112305 +IBM,1983-02-18,23.571941375732422 +IBM,1983-02-22,23.21343231201172 +IBM,1983-02-23,23.601816177368164 +IBM,1983-02-24,24.109703063964844 +IBM,1983-02-25,23.990201950073242 +IBM,1983-02-28,23.66156768798828 +IBM,1983-03-01,24.31883430480957 +IBM,1983-03-02,24.40846061706543 +IBM,1983-03-03,24.348709106445312 +IBM,1983-03-04,24.438337326049805 +IBM,1983-03-07,24.617591857910156 +IBM,1983-03-08,24.109703063964844 +IBM,1983-03-09,24.438337326049805 +IBM,1983-03-10,23.960325241088867 +IBM,1983-03-11,24.0798282623291 +IBM,1983-03-14,24.020076751708984 +IBM,1983-03-15,24.109703063964844 +IBM,1983-03-16,23.63169288635254 +IBM,1983-03-17,23.63169288635254 +IBM,1983-03-18,23.870698928833008 +IBM,1983-03-21,24.0798282623291 +IBM,1983-03-22,23.930448532104492 +IBM,1983-03-23,24.40846061706543 +IBM,1983-03-24,24.438337326049805 +IBM,1983-03-25,24.40846061706543 +IBM,1983-03-28,24.468212127685547 +IBM,1983-03-29,24.58771514892578 +IBM,1983-03-30,24.91634750366211 +IBM,1983-03-31,24.31883430480957 +IBM,1983-04-04,24.468212127685547 +IBM,1983-04-05,24.378585815429688 +IBM,1983-04-06,24.527963638305664 +IBM,1983-04-07,24.67734146118164 +IBM,1983-04-08,24.82672119140625 +IBM,1983-04-11,25.48398780822754 +IBM,1983-04-12,25.5736141204834 +IBM,1983-04-13,25.99187469482422 +IBM,1983-04-14,26.171127319335938 +IBM,1983-04-15,26.320507049560547 +IBM,1983-04-18,26.918020248413086 +IBM,1983-04-19,26.649139404296875 +IBM,1983-04-20,27.515535354614258 +IBM,1983-04-21,27.485660552978516 +IBM,1983-04-22,28.023422241210938 +IBM,1983-04-25,27.36615753173828 +IBM,1983-04-26,27.993547439575195 +IBM,1983-04-27,27.72466468811035 +IBM,1983-04-28,28.023422241210938 +IBM,1983-04-29,27.96367073059082 +IBM,1983-05-02,27.485660552978516 +IBM,1983-05-03,27.60516357421875 +IBM,1983-05-04,27.844167709350586 +IBM,1983-05-05,27.664913177490234 +IBM,1983-05-06,28.11305046081543 +IBM,1983-05-09,28.083173751831055 +IBM,1983-05-10,27.933795928955078 +IBM,1983-05-11,27.60516357421875 +IBM,1983-05-12,27.60516357421875 +IBM,1983-05-13,27.844167709350586 +IBM,1983-05-16,27.54541015625 +IBM,1983-05-17,27.246654510498047 +IBM,1983-05-18,27.246654510498047 +IBM,1983-05-19,26.589387893676758 +IBM,1983-05-20,26.469884872436523 +IBM,1983-05-23,26.888145446777344 +IBM,1983-05-24,27.396032333374023 +IBM,1983-05-25,27.635038375854492 +IBM,1983-05-26,27.336280822753906 +IBM,1983-05-27,27.007648468017578 +IBM,1983-05-31,26.589387893676758 +IBM,1983-06-01,26.738767623901367 +IBM,1983-06-02,27.127151489257812 +IBM,1983-06-03,27.246654510498047 +IBM,1983-06-06,27.664913177490234 +IBM,1983-06-07,27.03752326965332 +IBM,1983-06-08,27.097274780273438 +IBM,1983-06-09,27.186901092529297 +IBM,1983-06-10,27.30640411376953 +IBM,1983-06-13,28.023422241210938 +IBM,1983-06-14,28.20267677307129 +IBM,1983-06-15,28.919694900512695 +IBM,1983-06-16,29.098947525024414 +IBM,1983-06-17,28.949569702148438 +IBM,1983-06-20,29.158700942993164 +IBM,1983-06-21,29.427581787109375 +IBM,1983-06-22,29.517208099365234 +IBM,1983-06-23,29.457456588745117 +IBM,1983-06-24,29.397705078125 +IBM,1983-06-27,28.88981819152832 +IBM,1983-06-28,28.20267677307129 +IBM,1983-06-29,28.680688858032227 +IBM,1983-06-30,28.740440368652344 +IBM,1983-07-01,28.919694900512695 +IBM,1983-07-05,28.501434326171875 +IBM,1983-07-06,29.069072723388672 +IBM,1983-07-07,28.62093734741211 +IBM,1983-07-08,29.03919792175293 +IBM,1983-07-11,29.457456588745117 +IBM,1983-07-12,28.88981819152832 +IBM,1983-07-13,28.979446411132812 +IBM,1983-07-14,29.158700942993164 +IBM,1983-07-15,28.71056365966797 +IBM,1983-07-18,28.65081214904785 +IBM,1983-07-19,28.88981819152832 +IBM,1983-07-20,29.965343475341797 +IBM,1983-07-21,29.995220184326172 +IBM,1983-07-22,29.726337432861328 +IBM,1983-07-25,30.08484649658203 +IBM,1983-07-26,30.05497169494629 +IBM,1983-07-27,29.487333297729492 +IBM,1983-07-28,29.158700942993164 +IBM,1983-07-29,28.770315170288086 +IBM,1983-08-01,28.859943389892578 +IBM,1983-08-02,28.80019187927246 +IBM,1983-08-03,28.979446411132812 +IBM,1983-08-04,28.561185836791992 +IBM,1983-08-05,28.62093734741211 +IBM,1983-08-08,28.441682815551758 +IBM,1983-08-09,28.232553482055664 +IBM,1983-08-10,28.232553482055664 +IBM,1983-08-11,28.142925262451172 +IBM,1983-08-12,28.322179794311523 +IBM,1983-08-15,28.80019187927246 +IBM,1983-08-16,29.069072723388672 +IBM,1983-08-17,29.397705078125 +IBM,1983-08-18,29.069072723388672 +IBM,1983-08-19,29.278202056884766 +IBM,1983-08-22,28.979446411132812 +IBM,1983-08-23,28.531309127807617 +IBM,1983-08-24,27.844167709350586 +IBM,1983-08-25,27.78441619873047 +IBM,1983-08-26,28.172800064086914 +IBM,1983-08-29,28.441682815551758 +IBM,1983-08-30,28.053298950195312 +IBM,1983-08-31,28.561185836791992 +IBM,1983-09-01,28.352054595947266 +IBM,1983-09-02,28.62093734741211 +IBM,1983-09-06,29.12882423400879 +IBM,1983-09-07,29.248327255249023 +IBM,1983-09-08,29.21845054626465 +IBM,1983-09-09,29.21845054626465 +IBM,1983-09-12,29.03919792175293 +IBM,1983-09-13,29.158700942993164 +IBM,1983-09-14,29.367830276489258 +IBM,1983-09-15,29.098947525024414 +IBM,1983-09-16,29.427581787109375 +IBM,1983-09-19,29.57695960998535 +IBM,1983-09-20,29.606836318969727 +IBM,1983-09-21,29.397705078125 +IBM,1983-09-22,29.786090850830078 +IBM,1983-09-23,30.264101028442383 +IBM,1983-09-26,30.74211311340332 +IBM,1983-09-27,30.56285858154297 +IBM,1983-09-28,30.771989822387695 +IBM,1983-09-29,30.56285858154297 +IBM,1983-09-30,30.3238525390625 +IBM,1983-10-03,30.622610092163086 +IBM,1983-10-04,31.040870666503906 +IBM,1983-10-05,31.33962631225586 +IBM,1983-10-06,31.578632354736328 +IBM,1983-10-07,31.608509063720703 +IBM,1983-10-10,32.08652114868164 +IBM,1983-10-11,31.787763595581055 +IBM,1983-10-12,31.698135375976562 +IBM,1983-10-13,31.93714141845703 +IBM,1983-10-14,31.48900604248047 +IBM,1983-10-17,31.48900604248047 +IBM,1983-10-18,30.771989822387695 +IBM,1983-10-19,31.190248489379883 +IBM,1983-10-20,31.01099395751953 +IBM,1983-10-21,30.353727340698242 +IBM,1983-10-24,30.65248680114746 +IBM,1983-10-25,30.712236404418945 +IBM,1983-10-26,30.59273338317871 +IBM,1983-10-27,30.921367645263672 +IBM,1983-10-28,30.59273338317871 +IBM,1983-10-31,30.293977737426758 +IBM,1983-11-01,30.293977737426758 +IBM,1983-11-02,30.23422622680664 +IBM,1983-11-03,29.606836318969727 +IBM,1983-11-04,29.21845054626465 +IBM,1983-11-07,29.188575744628906 +IBM,1983-11-08,29.21845054626465 +IBM,1983-11-09,29.54708480834961 +IBM,1983-11-10,29.935468673706055 +IBM,1983-11-11,30.3238525390625 +IBM,1983-11-14,30.473230361938477 +IBM,1983-11-15,29.756214141845703 +IBM,1983-11-16,29.81596565246582 +IBM,1983-11-17,29.487333297729492 +IBM,1983-11-18,29.517208099365234 +IBM,1983-11-21,29.935468673706055 +IBM,1983-11-22,29.397705078125 +IBM,1983-11-23,28.88981819152832 +IBM,1983-11-25,28.919694900512695 +IBM,1983-11-28,28.501434326171875 +IBM,1983-11-29,29.069072723388672 +IBM,1983-11-30,28.053298950195312 +IBM,1983-12-01,28.411806106567383 +IBM,1983-12-02,28.172800064086914 +IBM,1983-12-05,28.352054595947266 +IBM,1983-12-06,28.11305046081543 +IBM,1983-12-07,28.501434326171875 +IBM,1983-12-08,28.441682815551758 +IBM,1983-12-09,29.21845054626465 +IBM,1983-12-12,29.63671112060547 +IBM,1983-12-13,29.188575744628906 +IBM,1983-12-14,28.88981819152832 +IBM,1983-12-15,28.561185836791992 +IBM,1983-12-16,28.88981819152832 +IBM,1983-12-19,28.979446411132812 +IBM,1983-12-20,29.098947525024414 +IBM,1983-12-21,29.54708480834961 +IBM,1983-12-22,29.367830276489258 +IBM,1983-12-23,29.54708480834961 +IBM,1983-12-27,29.786090850830078 +IBM,1983-12-28,29.696462631225586 +IBM,1983-12-29,29.427581787109375 +IBM,1983-12-30,29.158700942993164 +IBM,1984-01-03,29.098947525024414 +IBM,1984-01-04,29.606836318969727 +IBM,1984-01-05,29.696462631225586 +IBM,1984-01-06,29.517208099365234 +IBM,1984-01-09,29.457456588745117 +IBM,1984-01-10,29.21845054626465 +IBM,1984-01-11,29.21845054626465 +IBM,1984-01-12,28.979446411132812 +IBM,1984-01-13,28.441682815551758 +IBM,1984-01-16,28.80019187927246 +IBM,1984-01-17,28.919694900512695 +IBM,1984-01-18,28.80019187927246 +IBM,1984-01-19,28.411806106567383 +IBM,1984-01-20,27.96367073059082 +IBM,1984-01-23,27.754541397094727 +IBM,1984-01-24,27.903919219970703 +IBM,1984-01-25,27.575286865234375 +IBM,1984-01-26,27.396032333374023 +IBM,1984-01-27,27.45578384399414 +IBM,1984-01-30,27.216777801513672 +IBM,1984-01-31,27.27652931213379 +IBM,1984-02-01,27.186901092529297 +IBM,1984-02-02,27.336280822753906 +IBM,1984-02-03,26.469884872436523 +IBM,1984-02-06,25.99187469482422 +IBM,1984-02-07,26.410133361816406 +IBM,1984-02-08,25.75286865234375 +IBM,1984-02-09,26.051624298095703 +IBM,1984-02-10,26.26075553894043 +IBM,1984-02-13,26.051624298095703 +IBM,1984-02-14,26.4997615814209 +IBM,1984-02-15,26.201004028320312 +IBM,1984-02-16,26.201004028320312 +IBM,1984-02-17,26.230880737304688 +IBM,1984-02-21,26.141252517700195 +IBM,1984-02-22,26.081501007080078 +IBM,1984-02-23,26.111377716064453 +IBM,1984-02-24,26.589387893676758 +IBM,1984-02-27,26.977771759033203 +IBM,1984-02-28,26.290630340576172 +IBM,1984-02-29,26.35038185119629 +IBM,1984-03-01,26.649139404296875 +IBM,1984-03-02,26.76864242553711 +IBM,1984-03-05,26.52963638305664 +IBM,1984-03-06,26.111377716064453 +IBM,1984-03-07,25.722991943359375 +IBM,1984-03-08,25.93212127685547 +IBM,1984-03-09,25.812620162963867 +IBM,1984-03-12,26.35038185119629 +IBM,1984-03-13,26.44001007080078 +IBM,1984-03-14,26.52963638305664 +IBM,1984-03-15,26.76864242553711 +IBM,1984-03-16,27.186901092529297 +IBM,1984-03-19,27.246654510498047 +IBM,1984-03-20,27.425907135009766 +IBM,1984-03-21,27.246654510498047 +IBM,1984-03-22,26.94789695739746 +IBM,1984-03-23,26.828393936157227 +IBM,1984-03-26,26.828393936157227 +IBM,1984-03-27,27.216777801513672 +IBM,1984-03-28,27.575286865234375 +IBM,1984-03-29,27.186901092529297 +IBM,1984-03-30,27.216777801513672 +IBM,1984-04-02,26.76864242553711 +IBM,1984-04-03,26.76864242553711 +IBM,1984-04-04,26.52963638305664 +IBM,1984-04-05,25.99187469482422 +IBM,1984-04-06,26.230880737304688 +IBM,1984-04-09,26.201004028320312 +IBM,1984-04-10,26.290630340576172 +IBM,1984-04-11,26.02174949645996 +IBM,1984-04-12,26.888145446777344 +IBM,1984-04-13,26.589387893676758 +IBM,1984-04-16,26.94789695739746 +IBM,1984-04-17,26.828393936157227 +IBM,1984-04-18,26.559511184692383 +IBM,1984-04-19,26.469884872436523 +IBM,1984-04-23,26.26075553894043 +IBM,1984-04-24,26.469884872436523 +IBM,1984-04-25,26.738767623901367 +IBM,1984-04-26,27.067399978637695 +IBM,1984-04-27,27.067399978637695 +IBM,1984-04-30,27.186901092529297 +IBM,1984-05-01,27.844167709350586 +IBM,1984-05-02,27.78441619873047 +IBM,1984-05-03,27.635038375854492 +IBM,1984-05-04,26.94789695739746 +IBM,1984-05-07,27.067399978637695 +IBM,1984-05-08,27.30640411376953 +IBM,1984-05-09,26.977771759033203 +IBM,1984-05-10,26.8582706451416 +IBM,1984-05-11,26.589387893676758 +IBM,1984-05-14,26.828393936157227 +IBM,1984-05-15,27.007648468017578 +IBM,1984-05-16,26.738767623901367 +IBM,1984-05-17,26.410133361816406 +IBM,1984-05-18,26.141252517700195 +IBM,1984-05-21,25.961997985839844 +IBM,1984-05-22,25.782743453979492 +IBM,1984-05-23,25.75286865234375 +IBM,1984-05-24,25.51386260986328 +IBM,1984-05-25,25.633365631103516 +IBM,1984-05-29,25.48398780822754 +IBM,1984-05-30,25.693117141723633 +IBM,1984-05-31,25.75286865234375 +IBM,1984-06-01,25.782743453979492 +IBM,1984-06-04,25.872371673583984 +IBM,1984-06-05,25.18522834777832 +IBM,1984-06-06,25.274856567382812 +IBM,1984-06-07,25.24498176574707 +IBM,1984-06-08,25.274856567382812 +IBM,1984-06-11,24.91634750366211 +IBM,1984-06-12,24.976099014282227 +IBM,1984-06-13,24.946224212646484 +IBM,1984-06-14,24.0798282623291 +IBM,1984-06-15,23.691444396972656 +IBM,1984-06-18,24.31883430480957 +IBM,1984-06-19,24.527963638305664 +IBM,1984-06-20,24.40846061706543 +IBM,1984-06-21,25.304731369018555 +IBM,1984-06-22,25.155353546142578 +IBM,1984-06-25,25.215105056762695 +IBM,1984-06-26,24.886472702026367 +IBM,1984-06-27,24.6474666595459 +IBM,1984-06-28,25.125478744506836 +IBM,1984-06-29,25.274856567382812 +IBM,1984-07-02,25.274856567382812 +IBM,1984-07-03,25.60348892211914 +IBM,1984-07-05,25.394359588623047 +IBM,1984-07-06,25.274856567382812 +IBM,1984-07-09,25.633365631103516 +IBM,1984-07-10,25.60348892211914 +IBM,1984-07-11,25.155353546142578 +IBM,1984-07-12,24.946224212646484 +IBM,1984-07-13,25.155353546142578 +IBM,1984-07-16,25.633365631103516 +IBM,1984-07-17,25.84249496459961 +IBM,1984-07-18,25.633365631103516 +IBM,1984-07-19,25.51386260986328 +IBM,1984-07-20,25.5736141204834 +IBM,1984-07-23,25.364484786987305 +IBM,1984-07-24,25.18522834777832 +IBM,1984-07-25,25.60348892211914 +IBM,1984-07-26,25.872371673583984 +IBM,1984-07-27,26.051624298095703 +IBM,1984-07-30,25.902246475219727 +IBM,1984-07-31,26.44001007080078 +IBM,1984-08-01,26.977771759033203 +IBM,1984-08-02,27.45578384399414 +IBM,1984-08-03,28.740440368652344 +IBM,1984-08-06,29.098947525024414 +IBM,1984-08-07,28.979446411132812 +IBM,1984-08-08,28.322179794311523 +IBM,1984-08-09,29.337953567504883 +IBM,1984-08-10,28.949569702148438 +IBM,1984-08-13,29.21845054626465 +IBM,1984-08-14,28.979446411132812 +IBM,1984-08-15,29.12882423400879 +IBM,1984-08-16,29.427581787109375 +IBM,1984-08-17,29.397705078125 +IBM,1984-08-20,29.457456588745117 +IBM,1984-08-21,30.08484649658203 +IBM,1984-08-22,29.63671112060547 +IBM,1984-08-23,29.845840454101562 +IBM,1984-08-24,29.995220184326172 +IBM,1984-08-27,29.81596565246582 +IBM,1984-08-28,29.965343475341797 +IBM,1984-08-29,29.696462631225586 +IBM,1984-08-30,29.54708480834961 +IBM,1984-08-31,29.57695960998535 +IBM,1984-09-04,29.278202056884766 +IBM,1984-09-05,29.278202056884766 +IBM,1984-09-06,29.487333297729492 +IBM,1984-09-07,29.069072723388672 +IBM,1984-09-10,29.337953567504883 +IBM,1984-09-11,29.21845054626465 +IBM,1984-09-12,29.278202056884766 +IBM,1984-09-13,30.14459800720215 +IBM,1984-09-14,30.293977737426758 +IBM,1984-09-17,30.50310707092285 +IBM,1984-09-18,30.264101028442383 +IBM,1984-09-19,30.08484649658203 +IBM,1984-09-20,30.114723205566406 +IBM,1984-09-21,29.696462631225586 +IBM,1984-09-24,29.57695960998535 +IBM,1984-09-25,29.63671112060547 +IBM,1984-09-26,29.786090850830078 +IBM,1984-09-27,30.05497169494629 +IBM,1984-09-28,29.696462631225586 +IBM,1984-10-01,29.30807876586914 +IBM,1984-10-02,29.098947525024414 +IBM,1984-10-03,28.979446411132812 +IBM,1984-10-04,29.12882423400879 +IBM,1984-10-05,28.979446411132812 +IBM,1984-10-08,28.919694900512695 +IBM,1984-10-09,28.80019187927246 +IBM,1984-10-10,29.069072723388672 +IBM,1984-10-11,28.740440368652344 +IBM,1984-10-12,29.12882423400879 +IBM,1984-10-15,29.278202056884766 +IBM,1984-10-16,28.979446411132812 +IBM,1984-10-17,29.12882423400879 +IBM,1984-10-18,30.114723205566406 +IBM,1984-10-19,29.905593872070312 +IBM,1984-10-22,30.05497169494629 +IBM,1984-10-23,30.264101028442383 +IBM,1984-10-24,30.293977737426758 +IBM,1984-10-25,29.875717163085938 +IBM,1984-10-26,29.666587829589844 +IBM,1984-10-29,29.845840454101562 +IBM,1984-10-30,30.293977737426758 +IBM,1984-10-31,29.786090850830078 +IBM,1984-11-01,30.114723205566406 +IBM,1984-11-02,30.08484649658203 +IBM,1984-11-05,30.293977737426758 +IBM,1984-11-06,30.473230361938477 +IBM,1984-11-07,30.05497169494629 +IBM,1984-11-08,30.05497169494629 +IBM,1984-11-09,29.457456588745117 +IBM,1984-11-12,29.63671112060547 +IBM,1984-11-13,29.337953567504883 +IBM,1984-11-14,29.427581787109375 +IBM,1984-11-15,29.337953567504883 +IBM,1984-11-16,29.03919792175293 +IBM,1984-11-19,28.680688858032227 +IBM,1984-11-20,28.979446411132812 +IBM,1984-11-21,28.919694900512695 +IBM,1984-11-23,29.30807876586914 +IBM,1984-11-26,29.30807876586914 +IBM,1984-11-27,29.81596565246582 +IBM,1984-11-28,29.427581787109375 +IBM,1984-11-29,29.158700942993164 +IBM,1984-11-30,29.098947525024414 +IBM,1984-12-03,28.680688858032227 +IBM,1984-12-04,28.740440368652344 +IBM,1984-12-05,28.172800064086914 +IBM,1984-12-06,28.322179794311523 +IBM,1984-12-07,27.993547439575195 +IBM,1984-12-10,28.172800064086914 +IBM,1984-12-11,28.4715576171875 +IBM,1984-12-12,28.38193130493164 +IBM,1984-12-13,28.142925262451172 +IBM,1984-12-14,28.38193130493164 +IBM,1984-12-17,28.441682815551758 +IBM,1984-12-18,29.427581787109375 +IBM,1984-12-19,29.397705078125 +IBM,1984-12-20,29.248327255249023 +IBM,1984-12-21,29.57695960998535 +IBM,1984-12-24,29.696462631225586 +IBM,1984-12-26,29.57695960998535 +IBM,1984-12-27,29.427581787109375 +IBM,1984-12-28,29.517208099365234 +IBM,1984-12-31,29.427581787109375 +IBM,1985-01-02,28.919694900512695 +IBM,1985-01-03,28.680688858032227 +IBM,1985-01-04,28.62093734741211 +IBM,1985-01-07,28.770315170288086 +IBM,1985-01-08,28.62093734741211 +IBM,1985-01-09,28.770315170288086 +IBM,1985-01-10,29.57695960998535 +IBM,1985-01-11,29.337953567504883 +IBM,1985-01-14,29.81596565246582 +IBM,1985-01-15,29.786090850830078 +IBM,1985-01-16,29.606836318969727 +IBM,1985-01-17,29.54708480834961 +IBM,1985-01-18,29.666587829589844 +IBM,1985-01-21,30.65248680114746 +IBM,1985-01-22,30.98111915588379 +IBM,1985-01-23,31.66826057434082 +IBM,1985-01-24,31.817638397216797 +IBM,1985-01-25,31.84751319885254 +IBM,1985-01-28,32.1761474609375 +IBM,1985-01-29,32.7437858581543 +IBM,1985-01-30,32.65415954589844 +IBM,1985-01-31,32.59440612792969 +IBM,1985-02-01,32.41515350341797 +IBM,1985-02-04,32.893165588378906 +IBM,1985-02-05,32.62428283691406 +IBM,1985-02-06,32.355403900146484 +IBM,1985-02-07,32.77366256713867 +IBM,1985-02-08,32.80353546142578 +IBM,1985-02-11,31.90726661682129 +IBM,1985-02-12,31.48900604248047 +IBM,1985-02-13,31.967016220092773 +IBM,1985-02-14,31.548757553100586 +IBM,1985-02-15,31.39937973022461 +IBM,1985-02-19,31.51888084411621 +IBM,1985-02-20,31.967016220092773 +IBM,1985-02-21,31.967016220092773 +IBM,1985-02-22,31.75788688659668 +IBM,1985-02-25,31.99689292907715 +IBM,1985-02-26,32.146270751953125 +IBM,1985-02-27,31.817638397216797 +IBM,1985-02-28,32.02676773071289 +IBM,1985-03-01,32.47490310668945 +IBM,1985-03-04,32.26577377319336 +IBM,1985-03-05,32.26577377319336 +IBM,1985-03-06,31.75788688659668 +IBM,1985-03-07,31.10062026977539 +IBM,1985-03-08,30.98111915588379 +IBM,1985-03-11,31.42925453186035 +IBM,1985-03-12,31.51888084411621 +IBM,1985-03-13,31.07074546813965 +IBM,1985-03-14,30.801864624023438 +IBM,1985-03-15,30.74211311340332 +IBM,1985-03-18,30.682361602783203 +IBM,1985-03-19,31.190248489379883 +IBM,1985-03-20,30.921367645263672 +IBM,1985-03-21,30.771989822387695 +IBM,1985-03-22,30.532983779907227 +IBM,1985-03-25,29.756214141845703 +IBM,1985-03-26,29.965343475341797 +IBM,1985-03-27,30.204349517822266 +IBM,1985-03-28,30.264101028442383 +IBM,1985-03-29,30.353727340698242 +IBM,1985-04-01,30.622610092163086 +IBM,1985-04-02,30.532983779907227 +IBM,1985-04-03,30.23422622680664 +IBM,1985-04-04,30.353727340698242 +IBM,1985-04-08,29.606836318969727 +IBM,1985-04-09,29.786090850830078 +IBM,1985-04-10,30.08484649658203 +IBM,1985-04-11,30.353727340698242 +IBM,1985-04-12,30.59273338317871 +IBM,1985-04-15,30.891490936279297 +IBM,1985-04-16,31.01099395751953 +IBM,1985-04-17,30.98111915588379 +IBM,1985-04-18,30.473230361938477 +IBM,1985-04-19,30.50310707092285 +IBM,1985-04-22,30.532983779907227 +IBM,1985-04-23,30.83173942565918 +IBM,1985-04-24,30.74211311340332 +IBM,1985-04-25,30.801864624023438 +IBM,1985-04-26,30.383604049682617 +IBM,1985-04-29,30.174474716186523 +IBM,1985-04-30,30.23422622680664 +IBM,1985-05-01,30.025096893310547 +IBM,1985-05-02,29.965343475341797 +IBM,1985-05-03,29.875717163085938 +IBM,1985-05-06,29.81596565246582 +IBM,1985-05-07,30.05497169494629 +IBM,1985-05-08,30.383604049682617 +IBM,1985-05-09,30.56285858154297 +IBM,1985-05-10,31.10062026977539 +IBM,1985-05-13,31.130496978759766 +IBM,1985-05-14,30.59273338317871 +IBM,1985-05-15,30.712236404418945 +IBM,1985-05-16,30.83173942565918 +IBM,1985-05-17,31.25 +IBM,1985-05-20,31.787763595581055 +IBM,1985-05-21,31.787763595581055 +IBM,1985-05-22,31.698135375976562 +IBM,1985-05-23,31.39937973022461 +IBM,1985-05-24,31.279876708984375 +IBM,1985-05-28,31.16037368774414 +IBM,1985-05-29,31.01099395751953 +IBM,1985-05-30,30.59273338317871 +IBM,1985-05-31,30.74211311340332 +IBM,1985-06-03,30.861616134643555 +IBM,1985-06-04,31.01099395751953 +IBM,1985-06-05,30.712236404418945 +IBM,1985-06-06,31.01099395751953 +IBM,1985-06-07,30.443355560302734 +IBM,1985-06-10,30.50310707092285 +IBM,1985-06-11,30.114723205566406 +IBM,1985-06-12,28.859943389892578 +IBM,1985-06-13,28.352054595947266 +IBM,1985-06-14,28.949569702148438 +IBM,1985-06-17,28.71056365966797 +IBM,1985-06-18,28.65081214904785 +IBM,1985-06-19,28.531309127807617 +IBM,1985-06-20,28.38193130493164 +IBM,1985-06-21,28.531309127807617 +IBM,1985-06-24,28.88981819152832 +IBM,1985-06-25,29.158700942993164 +IBM,1985-06-26,29.427581787109375 +IBM,1985-06-27,29.63671112060547 +IBM,1985-06-28,29.57695960998535 +IBM,1985-07-01,29.845840454101562 +IBM,1985-07-02,29.726337432861328 +IBM,1985-07-03,29.57695960998535 +IBM,1985-07-05,29.756214141845703 +IBM,1985-07-08,29.517208099365234 +IBM,1985-07-09,28.979446411132812 +IBM,1985-07-10,29.397705078125 +IBM,1985-07-11,29.57695960998535 +IBM,1985-07-12,29.696462631225586 +IBM,1985-07-15,29.995220184326172 +IBM,1985-07-16,30.712236404418945 +IBM,1985-07-17,30.921367645263672 +IBM,1985-07-18,30.771989822387695 +IBM,1985-07-19,30.891490936279297 +IBM,1985-07-22,31.040870666503906 +IBM,1985-07-23,30.921367645263672 +IBM,1985-07-24,30.861616134643555 +IBM,1985-07-25,31.130496978759766 +IBM,1985-07-26,31.548757553100586 +IBM,1985-07-29,30.98111915588379 +IBM,1985-07-30,31.190248489379883 +IBM,1985-07-31,31.39937973022461 +IBM,1985-08-01,31.66826057434082 +IBM,1985-08-02,31.459129333496094 +IBM,1985-08-05,31.369503021240234 +IBM,1985-08-06,30.921367645263672 +IBM,1985-08-07,30.891490936279297 +IBM,1985-08-08,30.682361602783203 +IBM,1985-08-09,30.443355560302734 +IBM,1985-08-12,30.383604049682617 +IBM,1985-08-13,30.264101028442383 +IBM,1985-08-14,30.293977737426758 +IBM,1985-08-15,30.204349517822266 +IBM,1985-08-16,30.05497169494629 +IBM,1985-08-19,30.08484649658203 +IBM,1985-08-20,30.473230361938477 +IBM,1985-08-21,30.682361602783203 +IBM,1985-08-22,30.264101028442383 +IBM,1985-08-23,30.3238525390625 +IBM,1985-08-26,30.65248680114746 +IBM,1985-08-27,30.65248680114746 +IBM,1985-08-28,30.59273338317871 +IBM,1985-08-29,30.473230361938477 +IBM,1985-08-30,30.264101028442383 +IBM,1985-09-03,30.383604049682617 +IBM,1985-09-04,30.413480758666992 +IBM,1985-09-05,30.682361602783203 +IBM,1985-09-06,30.861616134643555 +IBM,1985-09-09,30.921367645263672 +IBM,1985-09-10,30.56285858154297 +IBM,1985-09-11,30.413480758666992 +IBM,1985-09-12,30.383604049682617 +IBM,1985-09-13,30.473230361938477 +IBM,1985-09-16,30.682361602783203 +IBM,1985-09-17,30.293977737426758 +IBM,1985-09-18,30.473230361938477 +IBM,1985-09-19,30.59273338317871 +IBM,1985-09-20,30.293977737426758 +IBM,1985-09-23,30.622610092163086 +IBM,1985-09-24,30.293977737426758 +IBM,1985-09-25,29.63671112060547 +IBM,1985-09-26,29.57695960998535 +IBM,1985-09-30,29.606836318969727 +IBM,1985-10-01,30.264101028442383 +IBM,1985-10-02,29.726337432861328 +IBM,1985-10-03,29.726337432861328 +IBM,1985-10-04,29.517208099365234 +IBM,1985-10-07,29.696462631225586 +IBM,1985-10-08,29.726337432861328 +IBM,1985-10-09,29.696462631225586 +IBM,1985-10-10,29.726337432861328 +IBM,1985-10-11,30.025096893310547 +IBM,1985-10-14,30.59273338317871 +IBM,1985-10-15,30.59273338317871 +IBM,1985-10-16,30.921367645263672 +IBM,1985-10-17,30.712236404418945 +IBM,1985-10-18,30.50310707092285 +IBM,1985-10-21,30.473230361938477 +IBM,1985-10-22,30.861616134643555 +IBM,1985-10-23,31.190248489379883 +IBM,1985-10-24,30.74211311340332 +IBM,1985-10-25,30.59273338317871 +IBM,1985-10-28,30.921367645263672 +IBM,1985-10-29,31.190248489379883 +IBM,1985-10-30,31.33962631225586 +IBM,1985-10-31,31.040870666503906 +IBM,1985-11-01,31.279876708984375 +IBM,1985-11-04,31.608509063720703 +IBM,1985-11-05,31.877389907836914 +IBM,1985-11-06,31.75788688659668 +IBM,1985-11-07,31.578632354736328 +IBM,1985-11-08,31.66826057434082 +IBM,1985-11-11,32.1761474609375 +IBM,1985-11-12,32.355403900146484 +IBM,1985-11-13,32.26577377319336 +IBM,1985-11-14,32.65415954589844 +IBM,1985-11-15,32.68403244018555 +IBM,1985-11-18,33.102294921875 +IBM,1985-11-19,33.04254150390625 +IBM,1985-11-20,33.221797943115234 +IBM,1985-11-21,33.52055358886719 +IBM,1985-11-22,33.34130096435547 +IBM,1985-11-25,33.221797943115234 +IBM,1985-11-26,33.221797943115234 +IBM,1985-11-27,33.52055358886719 +IBM,1985-11-29,33.40105056762695 +IBM,1985-12-02,32.95291519165039 +IBM,1985-12-03,33.132171630859375 +IBM,1985-12-04,33.908939361572266 +IBM,1985-12-05,33.64005661010742 +IBM,1985-12-06,33.87906265258789 +IBM,1985-12-09,34.56620407104492 +IBM,1985-12-10,35.04421615600586 +IBM,1985-12-11,35.611854553222656 +IBM,1985-12-12,35.5222282409668 +IBM,1985-12-13,35.91061019897461 +IBM,1985-12-16,36.38862228393555 +IBM,1985-12-17,36.4483757019043 +IBM,1985-12-18,36.538002014160156 +IBM,1985-12-19,36.74713134765625 +IBM,1985-12-20,36.866634368896484 +IBM,1985-12-23,36.806884765625 +IBM,1985-12-24,36.50812530517578 +IBM,1985-12-26,36.627628326416016 +IBM,1985-12-27,37.13551712036133 +IBM,1985-12-30,37.82265853881836 +IBM,1985-12-31,37.1653938293457 +IBM,1986-01-02,36.32887268066406 +IBM,1986-01-03,36.89651107788086 +IBM,1986-01-06,36.89651107788086 +IBM,1986-01-07,37.19526672363281 +IBM,1986-01-08,35.58197784423828 +IBM,1986-01-09,35.940486907958984 +IBM,1986-01-10,35.49235153198242 +IBM,1986-01-13,35.611854553222656 +IBM,1986-01-14,35.67160415649414 +IBM,1986-01-15,36.478248596191406 +IBM,1986-01-16,37.28489685058594 +IBM,1986-01-17,36.05998992919922 +IBM,1986-01-20,35.701480865478516 +IBM,1986-01-21,35.73135757446289 +IBM,1986-01-22,34.47657775878906 +IBM,1986-01-23,35.37284851074219 +IBM,1986-01-24,35.850860595703125 +IBM,1986-01-27,35.761234283447266 +IBM,1986-01-28,36.26911926269531 +IBM,1986-01-29,36.089866638183594 +IBM,1986-01-30,35.73135757446289 +IBM,1986-01-31,36.20936965942383 +IBM,1986-02-03,36.956260681152344 +IBM,1986-02-04,36.806884765625 +IBM,1986-02-05,37.016014099121094 +IBM,1986-02-06,37.04589080810547 +IBM,1986-02-07,37.22514343261719 +IBM,1986-02-10,37.58365249633789 +IBM,1986-02-11,37.464149475097656 +IBM,1986-02-12,37.04589080810547 +IBM,1986-02-13,37.19526672363281 +IBM,1986-02-14,37.34464645385742 +IBM,1986-02-18,37.9720344543457 +IBM,1986-02-19,37.643402099609375 +IBM,1986-02-20,38.03178787231445 +IBM,1986-02-21,38.18116760253906 +IBM,1986-02-24,37.9720344543457 +IBM,1986-02-25,37.643402099609375 +IBM,1986-02-26,37.82265853881836 +IBM,1986-02-27,37.25502014160156 +IBM,1986-02-28,36.05998992919922 +IBM,1986-03-03,36.14961624145508 +IBM,1986-03-04,35.791107177734375 +IBM,1986-03-05,35.46247482299805 +IBM,1986-03-06,35.074092864990234 +IBM,1986-03-07,34.89483642578125 +IBM,1986-03-10,35.49235153198242 +IBM,1986-03-11,36.32887268066406 +IBM,1986-03-12,35.611854553222656 +IBM,1986-03-13,35.97036361694336 +IBM,1986-03-14,35.940486907958984 +IBM,1986-03-17,36.05998992919922 +IBM,1986-03-18,36.41849899291992 +IBM,1986-03-19,36.2392463684082 +IBM,1986-03-20,35.8807373046875 +IBM,1986-03-21,35.611854553222656 +IBM,1986-03-24,35.58197784423828 +IBM,1986-03-25,35.37284851074219 +IBM,1986-03-26,35.28322219848633 +IBM,1986-03-27,35.64173126220703 +IBM,1986-03-31,36.20936965942383 +IBM,1986-04-01,35.64173126220703 +IBM,1986-04-02,36.089866638183594 +IBM,1986-04-03,35.761234283447266 +IBM,1986-04-04,35.43259811401367 +IBM,1986-04-07,35.73135757446289 +IBM,1986-04-08,36.32887268066406 +IBM,1986-04-09,35.67160415649414 +IBM,1986-04-10,35.91061019897461 +IBM,1986-04-11,35.791107177734375 +IBM,1986-04-14,36.41849899291992 +IBM,1986-04-15,36.478248596191406 +IBM,1986-04-16,36.98613739013672 +IBM,1986-04-17,36.956260681152344 +IBM,1986-04-18,36.478248596191406 +IBM,1986-04-21,37.016014099121094 +IBM,1986-04-22,36.56787872314453 +IBM,1986-04-23,37.10564041137695 +IBM,1986-04-24,37.67327880859375 +IBM,1986-04-25,38.12141418457031 +IBM,1986-04-28,38.569549560546875 +IBM,1986-04-29,38.09153747558594 +IBM,1986-04-30,37.34464645385742 +IBM,1986-05-01,37.49402618408203 +IBM,1986-05-02,36.83675765991211 +IBM,1986-05-05,37.19526672363281 +IBM,1986-05-06,36.866634368896484 +IBM,1986-05-07,36.14961624145508 +IBM,1986-05-08,35.611854553222656 +IBM,1986-05-09,35.791107177734375 +IBM,1986-05-12,35.850860595703125 +IBM,1986-05-13,35.58197784423828 +IBM,1986-05-14,35.40272521972656 +IBM,1986-05-15,34.745460510253906 +IBM,1986-05-16,34.62595748901367 +IBM,1986-05-19,34.44670104980469 +IBM,1986-05-20,34.95458984375 +IBM,1986-05-21,34.53632736206055 +IBM,1986-05-22,34.26744842529297 +IBM,1986-05-23,34.3869514465332 +IBM,1986-05-27,35.13384246826172 +IBM,1986-05-28,36.17949295043945 +IBM,1986-05-29,36.538002014160156 +IBM,1986-05-30,36.41849899291992 +IBM,1986-06-02,36.38862228393555 +IBM,1986-06-03,36.50812530517578 +IBM,1986-06-04,35.850860595703125 +IBM,1986-06-05,36.030113220214844 +IBM,1986-06-06,35.82098388671875 +IBM,1986-06-09,35.074092864990234 +IBM,1986-06-10,35.46247482299805 +IBM,1986-06-11,35.64173126220703 +IBM,1986-06-12,35.37284851074219 +IBM,1986-06-13,35.761234283447266 +IBM,1986-06-16,35.49235153198242 +IBM,1986-06-17,35.103965759277344 +IBM,1986-06-18,34.984466552734375 +IBM,1986-06-19,34.65583038330078 +IBM,1986-06-20,35.25334548950195 +IBM,1986-06-23,34.685707092285156 +IBM,1986-06-24,35.014339447021484 +IBM,1986-06-25,35.25334548950195 +IBM,1986-06-26,35.074092864990234 +IBM,1986-06-27,35.13384246826172 +IBM,1986-06-30,35.014339447021484 +IBM,1986-07-01,35.5222282409668 +IBM,1986-07-02,35.73135757446289 +IBM,1986-07-03,35.611854553222656 +IBM,1986-07-07,34.71558380126953 +IBM,1986-07-08,34.56620407104492 +IBM,1986-07-09,34.47657775878906 +IBM,1986-07-10,34.835086822509766 +IBM,1986-07-11,34.20769500732422 +IBM,1986-07-14,33.28154754638672 +IBM,1986-07-15,32.445030212402344 +IBM,1986-07-16,31.817638397216797 +IBM,1986-07-17,31.548757553100586 +IBM,1986-07-18,31.48900604248047 +IBM,1986-07-21,31.51888084411621 +IBM,1986-07-22,31.93714141845703 +IBM,1986-07-23,31.817638397216797 +IBM,1986-07-24,31.817638397216797 +IBM,1986-07-25,32.056644439697266 +IBM,1986-07-28,31.638383865356445 +IBM,1986-07-29,31.369503021240234 +IBM,1986-07-30,31.608509063720703 +IBM,1986-07-31,31.66826057434082 +IBM,1986-08-01,31.39937973022461 +IBM,1986-08-04,31.459129333496094 +IBM,1986-08-05,31.279876708984375 +IBM,1986-08-06,31.33962631225586 +IBM,1986-08-07,31.309751510620117 +IBM,1986-08-08,31.07074546813965 +IBM,1986-08-11,31.309751510620117 +IBM,1986-08-12,31.66826057434082 +IBM,1986-08-13,32.02676773071289 +IBM,1986-08-14,32.08652114868164 +IBM,1986-08-15,31.817638397216797 +IBM,1986-08-18,32.355403900146484 +IBM,1986-08-19,32.68403244018555 +IBM,1986-08-20,33.28154754638672 +IBM,1986-08-21,32.982791900634766 +IBM,1986-08-22,32.982791900634766 +IBM,1986-08-25,33.221797943115234 +IBM,1986-08-26,33.72968673706055 +IBM,1986-08-27,33.72968673706055 +IBM,1986-08-28,33.4608039855957 +IBM,1986-08-29,33.162044525146484 +IBM,1986-09-02,32.50477981567383 +IBM,1986-09-03,32.5346565246582 +IBM,1986-09-04,33.311424255371094 +IBM,1986-09-05,33.55043029785156 +IBM,1986-09-08,34.35707473754883 +IBM,1986-09-09,34.3869514465332 +IBM,1986-09-10,34.44670104980469 +IBM,1986-09-11,33.28154754638672 +IBM,1986-09-12,32.833412170410156 +IBM,1986-09-15,32.7437858581543 +IBM,1986-09-16,33.04254150390625 +IBM,1986-09-17,32.893165588378906 +IBM,1986-09-18,33.072418212890625 +IBM,1986-09-19,32.71390914916992 +IBM,1986-09-22,33.132171630859375 +IBM,1986-09-23,33.28154754638672 +IBM,1986-09-24,32.86328887939453 +IBM,1986-09-25,32.445030212402344 +IBM,1986-09-26,32.385276794433594 +IBM,1986-09-29,32.08652114868164 +IBM,1986-09-30,32.146270751953125 +IBM,1986-10-01,31.787763595581055 +IBM,1986-10-02,31.787763595581055 +IBM,1986-10-03,31.279876708984375 +IBM,1986-10-06,31.90726661682129 +IBM,1986-10-07,30.622610092163086 +IBM,1986-10-08,30.473230361938477 +IBM,1986-10-09,29.158700942993164 +IBM,1986-10-10,29.54708480834961 +IBM,1986-10-13,29.158700942993164 +IBM,1986-10-14,28.88981819152832 +IBM,1986-10-15,29.397705078125 +IBM,1986-10-16,28.949569702148438 +IBM,1986-10-17,29.12882423400879 +IBM,1986-10-20,28.740440368652344 +IBM,1986-10-21,29.009321212768555 +IBM,1986-10-22,28.770315170288086 +IBM,1986-10-23,29.03919792175293 +IBM,1986-10-24,29.009321212768555 +IBM,1986-10-27,29.188575744628906 +IBM,1986-10-28,28.859943389892578 +IBM,1986-10-29,28.88981819152832 +IBM,1986-10-30,29.158700942993164 +IBM,1986-10-31,29.54708480834961 +IBM,1986-11-03,30.204349517822266 +IBM,1986-11-04,30.08484649658203 +IBM,1986-11-05,29.427581787109375 +IBM,1986-11-06,29.009321212768555 +IBM,1986-11-07,29.03919792175293 +IBM,1986-11-10,29.427581787109375 +IBM,1986-11-11,29.57695960998535 +IBM,1986-11-12,29.337953567504883 +IBM,1986-11-13,28.65081214904785 +IBM,1986-11-14,29.009321212768555 +IBM,1986-11-17,29.158700942993164 +IBM,1986-11-18,28.80019187927246 +IBM,1986-11-19,29.397705078125 +IBM,1986-11-20,29.517208099365234 +IBM,1986-11-21,29.457456588745117 +IBM,1986-11-24,29.786090850830078 +IBM,1986-11-25,30.383604049682617 +IBM,1986-11-26,30.114723205566406 +IBM,1986-11-28,30.383604049682617 +IBM,1986-12-01,30.443355560302734 +IBM,1986-12-02,31.040870666503906 +IBM,1986-12-03,30.74211311340332 +IBM,1986-12-04,30.532983779907227 +IBM,1986-12-05,30.264101028442383 +IBM,1986-12-08,30.532983779907227 +IBM,1986-12-09,30.3238525390625 +IBM,1986-12-10,30.59273338317871 +IBM,1986-12-11,30.59273338317871 +IBM,1986-12-12,30.23422622680664 +IBM,1986-12-15,30.50310707092285 +IBM,1986-12-16,30.622610092163086 +IBM,1986-12-17,30.293977737426758 +IBM,1986-12-18,29.965343475341797 +IBM,1986-12-19,29.905593872070312 +IBM,1986-12-22,29.427581787109375 +IBM,1986-12-23,28.80019187927246 +IBM,1986-12-24,29.158700942993164 +IBM,1986-12-26,29.158700942993164 +IBM,1986-12-29,28.830066680908203 +IBM,1986-12-30,28.88981819152832 +IBM,1986-12-31,28.680688858032227 +IBM,1987-01-02,29.158700942993164 +IBM,1987-01-05,29.54708480834961 +IBM,1987-01-06,29.397705078125 +IBM,1987-01-07,29.517208099365234 +IBM,1987-01-08,29.367830276489258 +IBM,1987-01-09,29.21845054626465 +IBM,1987-01-12,28.770315170288086 +IBM,1987-01-13,27.844167709350586 +IBM,1987-01-14,28.352054595947266 +IBM,1987-01-15,28.680688858032227 +IBM,1987-01-16,28.680688858032227 +IBM,1987-01-19,29.935468673706055 +IBM,1987-01-20,29.337953567504883 +IBM,1987-01-21,29.337953567504883 +IBM,1987-01-22,30.443355560302734 +IBM,1987-01-23,30.174474716186523 +IBM,1987-01-26,30.413480758666992 +IBM,1987-01-27,30.921367645263672 +IBM,1987-01-28,31.07074546813965 +IBM,1987-01-29,30.74211311340332 +IBM,1987-01-30,30.771989822387695 +IBM,1987-02-02,31.608509063720703 +IBM,1987-02-03,31.787763595581055 +IBM,1987-02-04,32.295650482177734 +IBM,1987-02-05,32.71390914916992 +IBM,1987-02-06,32.445030212402344 +IBM,1987-02-09,31.967016220092773 +IBM,1987-02-10,31.877389907836914 +IBM,1987-02-11,32.02676773071289 +IBM,1987-02-12,31.698135375976562 +IBM,1987-02-13,32.146270751953125 +IBM,1987-02-17,33.072418212890625 +IBM,1987-02-18,32.982791900634766 +IBM,1987-02-19,33.25167465209961 +IBM,1987-02-20,33.371177673339844 +IBM,1987-02-23,34.26744842529297 +IBM,1987-02-24,34.177818298339844 +IBM,1987-02-25,33.87906265258789 +IBM,1987-02-26,33.311424255371094 +IBM,1987-02-27,33.34130096435547 +IBM,1987-03-02,33.102294921875 +IBM,1987-03-03,33.01266860961914 +IBM,1987-03-04,33.43092727661133 +IBM,1987-03-05,33.55043029785156 +IBM,1987-03-06,33.311424255371094 +IBM,1987-03-09,33.19192123413086 +IBM,1987-03-10,34.147945404052734 +IBM,1987-03-11,33.87906265258789 +IBM,1987-03-12,34.47657775878906 +IBM,1987-03-13,34.62595748901367 +IBM,1987-03-16,34.56620407104492 +IBM,1987-03-17,35.163719177246094 +IBM,1987-03-18,34.95458984375 +IBM,1987-03-19,35.13384246826172 +IBM,1987-03-20,35.5222282409668 +IBM,1987-03-23,35.791107177734375 +IBM,1987-03-24,36.538002014160156 +IBM,1987-03-25,37.19526672363281 +IBM,1987-03-26,36.806884765625 +IBM,1987-03-27,36.030113220214844 +IBM,1987-03-30,36.41849899291992 +IBM,1987-03-31,35.8807373046875 +IBM,1987-04-01,36.11974334716797 +IBM,1987-04-02,35.37284851074219 +IBM,1987-04-03,35.73135757446289 +IBM,1987-04-06,35.701480865478516 +IBM,1987-04-07,35.014339447021484 +IBM,1987-04-08,35.19359588623047 +IBM,1987-04-09,34.41682434082031 +IBM,1987-04-10,34.65583038330078 +IBM,1987-04-13,35.28322219848633 +IBM,1987-04-14,35.40272521972656 +IBM,1987-04-15,36.05998992919922 +IBM,1987-04-16,35.850860595703125 +IBM,1987-04-20,35.850860595703125 +IBM,1987-04-21,37.523902893066406 +IBM,1987-04-22,36.866634368896484 +IBM,1987-04-23,36.866634368896484 +IBM,1987-04-24,36.26911926269531 +IBM,1987-04-27,36.866634368896484 +IBM,1987-04-28,37.10564041137695 +IBM,1987-04-29,37.91228485107422 +IBM,1987-04-30,38.27079391479492 +IBM,1987-05-01,38.390296936035156 +IBM,1987-05-04,38.95793533325195 +IBM,1987-05-05,39.88408279418945 +IBM,1987-05-06,39.85420608520508 +IBM,1987-05-07,39.406070709228516 +IBM,1987-05-08,39.13718795776367 +IBM,1987-05-11,38.95793533325195 +IBM,1987-05-12,39.52557373046875 +IBM,1987-05-13,39.734703063964844 +IBM,1987-05-14,39.4658203125 +IBM,1987-05-15,38.390296936035156 +IBM,1987-05-18,38.479923248291016 +IBM,1987-05-19,37.464149475097656 +IBM,1987-05-20,37.43427276611328 +IBM,1987-05-21,37.58365249633789 +IBM,1987-05-22,37.43427276611328 +IBM,1987-05-26,38.390296936035156 +IBM,1987-05-27,38.479923248291016 +IBM,1987-05-28,38.868309020996094 +IBM,1987-05-29,38.24091720581055 +IBM,1987-06-01,38.15129089355469 +IBM,1987-06-02,37.58365249633789 +IBM,1987-06-03,38.3006706237793 +IBM,1987-06-04,38.569549560546875 +IBM,1987-06-05,38.24091720581055 +IBM,1987-06-08,38.539676666259766 +IBM,1987-06-09,38.21104049682617 +IBM,1987-06-10,37.703155517578125 +IBM,1987-06-11,37.67327880859375 +IBM,1987-06-12,37.43427276611328 +IBM,1987-06-15,38.15129089355469 +IBM,1987-06-16,38.718929290771484 +IBM,1987-06-17,38.569549560546875 +IBM,1987-06-18,38.45004653930664 +IBM,1987-06-19,38.569549560546875 +IBM,1987-06-22,39.01768493652344 +IBM,1987-06-23,39.406070709228516 +IBM,1987-06-24,39.70482635498047 +IBM,1987-06-25,40.12308883666992 +IBM,1987-06-26,39.794456481933594 +IBM,1987-06-29,39.52557373046875 +IBM,1987-06-30,38.83843231201172 +IBM,1987-07-01,39.19694137573242 +IBM,1987-07-02,39.256690979003906 +IBM,1987-07-06,39.4658203125 +IBM,1987-07-07,39.16706466674805 +IBM,1987-07-08,39.85420608520508 +IBM,1987-07-09,39.734703063964844 +IBM,1987-07-10,39.91395950317383 +IBM,1987-07-13,40.601097106933594 +IBM,1987-07-14,40.03346252441406 +IBM,1987-07-15,40.1529655456543 +IBM,1987-07-16,40.182838439941406 +IBM,1987-07-17,39.91395950317383 +IBM,1987-07-20,39.346317291259766 +IBM,1987-07-21,38.89818572998047 +IBM,1987-07-22,38.569549560546875 +IBM,1987-07-23,38.27079391479492 +IBM,1987-07-24,38.539676666259766 +IBM,1987-07-27,38.74880599975586 +IBM,1987-07-28,38.539676666259766 +IBM,1987-07-29,38.59942626953125 +IBM,1987-07-30,38.808555603027344 +IBM,1987-07-31,38.479923248291016 +IBM,1987-08-03,38.06166458129883 +IBM,1987-08-04,38.09153747558594 +IBM,1987-08-05,38.3006706237793 +IBM,1987-08-06,38.95793533325195 +IBM,1987-08-07,39.28656768798828 +IBM,1987-08-10,39.85420608520508 +IBM,1987-08-11,40.3919677734375 +IBM,1987-08-12,40.72060012817383 +IBM,1987-08-13,41.437618255615234 +IBM,1987-08-14,41.407745361328125 +IBM,1987-08-17,41.70650100708008 +IBM,1987-08-18,41.318115234375 +IBM,1987-08-19,41.258365631103516 +IBM,1987-08-20,41.76625061035156 +IBM,1987-08-21,41.76625061035156 +IBM,1987-08-24,41.73637771606445 +IBM,1987-08-25,41.108985900878906 +IBM,1987-08-26,40.12308883666992 +IBM,1987-08-27,39.734703063964844 +IBM,1987-08-28,39.794456481933594 +IBM,1987-08-31,40.242591857910156 +IBM,1987-09-01,38.92805862426758 +IBM,1987-09-02,38.83843231201172 +IBM,1987-09-03,38.629302978515625 +IBM,1987-09-04,38.42017364501953 +IBM,1987-09-08,37.703155517578125 +IBM,1987-09-09,37.58365249633789 +IBM,1987-09-10,37.703155517578125 +IBM,1987-09-11,38.50979995727539 +IBM,1987-09-14,38.718929290771484 +IBM,1987-09-15,37.643402099609375 +IBM,1987-09-16,37.43427276611328 +IBM,1987-09-17,37.7330322265625 +IBM,1987-09-18,37.13551712036133 +IBM,1987-09-21,35.97036361694336 +IBM,1987-09-22,37.22514343261719 +IBM,1987-09-23,36.866634368896484 +IBM,1987-09-24,37.25502014160156 +IBM,1987-09-25,37.28489685058594 +IBM,1987-09-28,36.50812530517578 +IBM,1987-09-29,35.97036361694336 +IBM,1987-09-30,36.030113220214844 +IBM,1987-10-01,36.956260681152344 +IBM,1987-10-02,37.10564041137695 +IBM,1987-10-05,37.40439987182617 +IBM,1987-10-06,36.089866638183594 +IBM,1987-10-07,36.50812530517578 +IBM,1987-10-08,36.20936965942383 +IBM,1987-10-09,35.22346878051758 +IBM,1987-10-12,35.73135757446289 +IBM,1987-10-13,35.552101135253906 +IBM,1987-10-14,34.71558380126953 +IBM,1987-10-15,33.49068069458008 +IBM,1987-10-16,32.26577377319336 +IBM,1987-10-19,24.67734146118164 +IBM,1987-10-20,27.485660552978516 +IBM,1987-10-21,29.337953567504883 +IBM,1987-10-22,28.680688858032227 +IBM,1987-10-23,28.859943389892578 +IBM,1987-10-26,26.76864242553711 +IBM,1987-10-27,28.20267677307129 +IBM,1987-10-28,28.20267677307129 +IBM,1987-10-29,28.740440368652344 +IBM,1987-10-30,29.278202056884766 +IBM,1987-11-02,29.756214141845703 +IBM,1987-11-03,29.12882423400879 +IBM,1987-11-04,28.830066680908203 +IBM,1987-11-05,29.57695960998535 +IBM,1987-11-06,28.561185836791992 +IBM,1987-11-09,28.232553482055664 +IBM,1987-11-10,28.142925262451172 +IBM,1987-11-11,28.501434326171875 +IBM,1987-11-12,29.21845054626465 +IBM,1987-11-13,29.069072723388672 +IBM,1987-11-16,28.680688858032227 +IBM,1987-11-17,28.142925262451172 +IBM,1987-11-18,28.29230308532715 +IBM,1987-11-19,27.635038375854492 +IBM,1987-11-20,28.142925262451172 +IBM,1987-11-23,28.083173751831055 +IBM,1987-11-24,28.322179794311523 +IBM,1987-11-25,28.11305046081543 +IBM,1987-11-27,27.45578384399414 +IBM,1987-11-30,26.469884872436523 +IBM,1987-12-01,26.589387893676758 +IBM,1987-12-02,26.410133361816406 +IBM,1987-12-03,25.454111099243164 +IBM,1987-12-04,25.75286865234375 +IBM,1987-12-07,26.171127319335938 +IBM,1987-12-08,26.649139404296875 +IBM,1987-12-09,27.246654510498047 +IBM,1987-12-10,26.52963638305664 +IBM,1987-12-11,26.320507049560547 +IBM,1987-12-14,27.515535354614258 +IBM,1987-12-15,27.72466468811035 +IBM,1987-12-16,28.411806106567383 +IBM,1987-12-17,27.60516357421875 +IBM,1987-12-18,28.023422241210938 +IBM,1987-12-21,28.262428283691406 +IBM,1987-12-22,28.262428283691406 +IBM,1987-12-23,28.561185836791992 +IBM,1987-12-24,28.65081214904785 +IBM,1987-12-28,27.664913177490234 +IBM,1987-12-29,27.72466468811035 +IBM,1987-12-30,27.96367073059082 +IBM,1987-12-31,27.60516357421875 +IBM,1988-01-04,28.859943389892578 +IBM,1988-01-05,29.12882423400879 +IBM,1988-01-06,29.367830276489258 +IBM,1988-01-07,29.487333297729492 +IBM,1988-01-08,27.45578384399414 +IBM,1988-01-11,28.142925262451172 +IBM,1988-01-12,27.54541015625 +IBM,1988-01-13,27.754541397094727 +IBM,1988-01-14,27.69478988647461 +IBM,1988-01-15,28.441682815551758 +IBM,1988-01-18,28.142925262451172 +IBM,1988-01-19,26.708890914916992 +IBM,1988-01-20,26.380258560180664 +IBM,1988-01-21,26.52963638305664 +IBM,1988-01-22,26.410133361816406 +IBM,1988-01-25,27.067399978637695 +IBM,1988-01-26,26.738767623901367 +IBM,1988-01-27,26.94789695739746 +IBM,1988-01-28,27.186901092529297 +IBM,1988-01-29,26.8582706451416 +IBM,1988-02-01,26.290630340576172 +IBM,1988-02-02,26.26075553894043 +IBM,1988-02-03,26.051624298095703 +IBM,1988-02-04,25.961997985839844 +IBM,1988-02-05,25.812620162963867 +IBM,1988-02-08,25.75286865234375 +IBM,1988-02-09,26.081501007080078 +IBM,1988-02-10,26.679014205932617 +IBM,1988-02-11,26.589387893676758 +IBM,1988-02-12,26.76864242553711 +IBM,1988-02-16,27.186901092529297 +IBM,1988-02-17,26.94789695739746 +IBM,1988-02-18,26.888145446777344 +IBM,1988-02-19,27.097274780273438 +IBM,1988-02-22,27.54541015625 +IBM,1988-02-23,27.575286865234375 +IBM,1988-02-24,27.754541397094727 +IBM,1988-02-25,27.36615753173828 +IBM,1988-02-26,27.664913177490234 +IBM,1988-02-29,28.083173751831055 +IBM,1988-03-01,27.96367073059082 +IBM,1988-03-02,28.023422241210938 +IBM,1988-03-03,27.844167709350586 +IBM,1988-03-04,27.933795928955078 +IBM,1988-03-07,28.023422241210938 +IBM,1988-03-08,28.11305046081543 +IBM,1988-03-09,27.87404441833496 +IBM,1988-03-10,27.186901092529297 +IBM,1988-03-11,27.60516357421875 +IBM,1988-03-14,27.60516357421875 +IBM,1988-03-15,27.246654510498047 +IBM,1988-03-16,27.54541015625 +IBM,1988-03-17,27.45578384399414 +IBM,1988-03-18,27.30640411376953 +IBM,1988-03-21,27.186901092529297 +IBM,1988-03-22,27.03752326965332 +IBM,1988-03-23,26.679014205932617 +IBM,1988-03-24,26.290630340576172 +IBM,1988-03-25,25.5736141204834 +IBM,1988-03-28,25.84249496459961 +IBM,1988-03-29,25.304731369018555 +IBM,1988-03-30,25.125478744506836 +IBM,1988-03-31,25.722991943359375 +IBM,1988-04-04,25.693117141723633 +IBM,1988-04-05,25.693117141723633 +IBM,1988-04-06,26.201004028320312 +IBM,1988-04-07,26.111377716064453 +IBM,1988-04-08,26.679014205932617 +IBM,1988-04-11,27.097274780273438 +IBM,1988-04-12,27.157026290893555 +IBM,1988-04-13,27.754541397094727 +IBM,1988-04-14,26.619264602661133 +IBM,1988-04-15,27.27652931213379 +IBM,1988-04-18,27.246654510498047 +IBM,1988-04-19,27.03752326965332 +IBM,1988-04-20,26.977771759033203 +IBM,1988-04-21,26.8582706451416 +IBM,1988-04-22,27.186901092529297 +IBM,1988-04-25,27.216777801513672 +IBM,1988-04-26,27.30640411376953 +IBM,1988-04-27,27.246654510498047 +IBM,1988-04-28,27.03752326965332 +IBM,1988-04-29,27.097274780273438 +IBM,1988-05-02,27.27652931213379 +IBM,1988-05-03,27.396032333374023 +IBM,1988-05-04,27.067399978637695 +IBM,1988-05-05,26.589387893676758 +IBM,1988-05-06,26.410133361816406 +IBM,1988-05-09,26.410133361816406 +IBM,1988-05-10,26.4997615814209 +IBM,1988-05-11,25.99187469482422 +IBM,1988-05-12,25.99187469482422 +IBM,1988-05-13,26.380258560180664 +IBM,1988-05-16,26.679014205932617 +IBM,1988-05-17,26.320507049560547 +IBM,1988-05-18,26.02174949645996 +IBM,1988-05-19,26.410133361816406 +IBM,1988-05-20,26.171127319335938 +IBM,1988-05-23,25.99187469482422 +IBM,1988-05-24,26.111377716064453 +IBM,1988-05-25,25.93212127685547 +IBM,1988-05-26,25.872371673583984 +IBM,1988-05-27,25.812620162963867 +IBM,1988-05-31,26.888145446777344 +IBM,1988-06-01,27.03752326965332 +IBM,1988-06-02,26.918020248413086 +IBM,1988-06-03,27.067399978637695 +IBM,1988-06-06,27.336280822753906 +IBM,1988-06-07,27.186901092529297 +IBM,1988-06-08,27.87404441833496 +IBM,1988-06-09,27.575286865234375 +IBM,1988-06-10,27.72466468811035 +IBM,1988-06-13,27.96367073059082 +IBM,1988-06-14,28.38193130493164 +IBM,1988-06-15,28.411806106567383 +IBM,1988-06-16,27.993547439575195 +IBM,1988-06-17,28.083173751831055 +IBM,1988-06-20,27.993547439575195 +IBM,1988-06-21,28.740440368652344 +IBM,1988-06-22,29.397705078125 +IBM,1988-06-23,30.05497169494629 +IBM,1988-06-24,29.905593872070312 +IBM,1988-06-27,29.875717163085938 +IBM,1988-06-28,30.353727340698242 +IBM,1988-06-29,30.353727340698242 +IBM,1988-06-30,30.443355560302734 +IBM,1988-07-01,30.264101028442383 +IBM,1988-07-05,30.891490936279297 +IBM,1988-07-06,30.3238525390625 +IBM,1988-07-07,30.50310707092285 +IBM,1988-07-08,30.204349517822266 +IBM,1988-07-11,30.293977737426758 +IBM,1988-07-12,29.935468673706055 +IBM,1988-07-13,29.935468673706055 +IBM,1988-07-14,29.81596565246582 +IBM,1988-07-15,30.23422622680664 +IBM,1988-07-18,29.905593872070312 +IBM,1988-07-19,29.63671112060547 +IBM,1988-07-20,29.63671112060547 +IBM,1988-07-21,29.098947525024414 +IBM,1988-07-22,28.71056365966797 +IBM,1988-07-25,29.248327255249023 +IBM,1988-07-26,29.30807876586914 +IBM,1988-07-27,28.949569702148438 +IBM,1988-07-28,29.57695960998535 +IBM,1988-07-29,30.05497169494629 +IBM,1988-08-01,30.174474716186523 +IBM,1988-08-02,30.05497169494629 +IBM,1988-08-03,30.05497169494629 +IBM,1988-08-04,29.696462631225586 +IBM,1988-08-05,29.606836318969727 +IBM,1988-08-08,29.427581787109375 +IBM,1988-08-09,29.069072723388672 +IBM,1988-08-10,28.411806106567383 +IBM,1988-08-11,28.441682815551758 +IBM,1988-08-12,28.20267677307129 +IBM,1988-08-15,27.515535354614258 +IBM,1988-08-16,27.664913177490234 +IBM,1988-08-17,27.396032333374023 +IBM,1988-08-18,27.396032333374023 +IBM,1988-08-19,26.94789695739746 +IBM,1988-08-22,26.469884872436523 +IBM,1988-08-23,26.4997615814209 +IBM,1988-08-24,26.94789695739746 +IBM,1988-08-25,26.679014205932617 +IBM,1988-08-26,26.828393936157227 +IBM,1988-08-29,27.097274780273438 +IBM,1988-08-30,26.977771759033203 +IBM,1988-08-31,26.649139404296875 +IBM,1988-09-01,26.35038185119629 +IBM,1988-09-02,27.246654510498047 +IBM,1988-09-06,26.977771759033203 +IBM,1988-09-07,26.708890914916992 +IBM,1988-09-08,26.79851722717285 +IBM,1988-09-09,27.336280822753906 +IBM,1988-09-12,27.157026290893555 +IBM,1988-09-13,27.485660552978516 +IBM,1988-09-14,27.396032333374023 +IBM,1988-09-15,27.186901092529297 +IBM,1988-09-16,27.30640411376953 +IBM,1988-09-19,26.94789695739746 +IBM,1988-09-20,26.94789695739746 +IBM,1988-09-21,27.067399978637695 +IBM,1988-09-22,26.76864242553711 +IBM,1988-09-23,26.977771759033203 +IBM,1988-09-26,26.828393936157227 +IBM,1988-09-27,27.067399978637695 +IBM,1988-09-28,27.216777801513672 +IBM,1988-09-29,27.575286865234375 +IBM,1988-09-30,27.575286865234375 +IBM,1988-10-03,27.45578384399414 +IBM,1988-10-04,27.36615753173828 +IBM,1988-10-05,27.216777801513672 +IBM,1988-10-06,27.246654510498047 +IBM,1988-10-07,27.72466468811035 +IBM,1988-10-10,27.754541397094727 +IBM,1988-10-11,28.38193130493164 +IBM,1988-10-12,28.083173751831055 +IBM,1988-10-13,28.352054595947266 +IBM,1988-10-14,28.62093734741211 +IBM,1988-10-17,28.949569702148438 +IBM,1988-10-18,29.726337432861328 +IBM,1988-10-19,29.248327255249023 +IBM,1988-10-20,29.845840454101562 +IBM,1988-10-21,29.726337432861328 +IBM,1988-10-24,29.427581787109375 +IBM,1988-10-25,29.367830276489258 +IBM,1988-10-26,29.069072723388672 +IBM,1988-10-27,28.740440368652344 +IBM,1988-10-28,28.859943389892578 +IBM,1988-10-31,29.30807876586914 +IBM,1988-11-01,29.63671112060547 +IBM,1988-11-02,29.367830276489258 +IBM,1988-11-03,29.21845054626465 +IBM,1988-11-04,28.740440368652344 +IBM,1988-11-07,28.4715576171875 +IBM,1988-11-08,28.62093734741211 +IBM,1988-11-09,28.65081214904785 +IBM,1988-11-10,28.62093734741211 +IBM,1988-11-11,27.87404441833496 +IBM,1988-11-14,27.993547439575195 +IBM,1988-11-15,28.083173751831055 +IBM,1988-11-16,27.60516357421875 +IBM,1988-11-17,27.60516357421875 +IBM,1988-11-18,27.664913177490234 +IBM,1988-11-21,27.635038375854492 +IBM,1988-11-22,27.96367073059082 +IBM,1988-11-23,28.20267677307129 +IBM,1988-11-25,27.72466468811035 +IBM,1988-11-28,28.411806106567383 +IBM,1988-11-29,28.531309127807617 +IBM,1988-11-30,28.322179794311523 +IBM,1988-12-01,28.262428283691406 +IBM,1988-12-02,28.501434326171875 +IBM,1988-12-05,28.88981819152832 +IBM,1988-12-06,29.188575744628906 +IBM,1988-12-07,28.919694900512695 +IBM,1988-12-08,28.531309127807617 +IBM,1988-12-09,28.770315170288086 +IBM,1988-12-12,28.80019187927246 +IBM,1988-12-13,28.859943389892578 +IBM,1988-12-14,28.80019187927246 +IBM,1988-12-15,28.919694900512695 +IBM,1988-12-16,28.979446411132812 +IBM,1988-12-19,29.337953567504883 +IBM,1988-12-20,29.457456588745117 +IBM,1988-12-21,29.397705078125 +IBM,1988-12-22,29.278202056884766 +IBM,1988-12-23,29.487333297729492 +IBM,1988-12-27,29.427581787109375 +IBM,1988-12-28,29.278202056884766 +IBM,1988-12-29,29.457456588745117 +IBM,1988-12-30,29.12882423400879 +IBM,1989-01-03,28.919694900512695 +IBM,1989-01-04,29.278202056884766 +IBM,1989-01-05,29.21845054626465 +IBM,1989-01-06,29.12882423400879 +IBM,1989-01-09,29.158700942993164 +IBM,1989-01-10,28.949569702148438 +IBM,1989-01-11,29.21845054626465 +IBM,1989-01-12,29.427581787109375 +IBM,1989-01-13,29.487333297729492 +IBM,1989-01-16,29.696462631225586 +IBM,1989-01-17,29.606836318969727 +IBM,1989-01-18,29.875717163085938 +IBM,1989-01-19,29.696462631225586 +IBM,1989-01-20,29.54708480834961 +IBM,1989-01-23,29.248327255249023 +IBM,1989-01-24,29.696462631225586 +IBM,1989-01-25,29.457456588745117 +IBM,1989-01-26,30.114723205566406 +IBM,1989-01-27,30.3238525390625 +IBM,1989-01-30,30.771989822387695 +IBM,1989-01-31,31.220123291015625 +IBM,1989-02-01,30.98111915588379 +IBM,1989-02-02,30.682361602783203 +IBM,1989-02-03,30.532983779907227 +IBM,1989-02-06,30.264101028442383 +IBM,1989-02-07,30.50310707092285 +IBM,1989-02-08,30.353727340698242 +IBM,1989-02-09,30.204349517822266 +IBM,1989-02-10,29.875717163085938 +IBM,1989-02-13,30.114723205566406 +IBM,1989-02-14,29.81596565246582 +IBM,1989-02-15,30.353727340698242 +IBM,1989-02-16,30.08484649658203 +IBM,1989-02-17,29.935468673706055 +IBM,1989-02-21,29.995220184326172 +IBM,1989-02-22,29.487333297729492 +IBM,1989-02-23,29.487333297729492 +IBM,1989-02-24,28.949569702148438 +IBM,1989-02-27,29.069072723388672 +IBM,1989-02-28,29.03919792175293 +IBM,1989-03-01,28.65081214904785 +IBM,1989-03-02,28.80019187927246 +IBM,1989-03-03,28.88981819152832 +IBM,1989-03-06,29.03919792175293 +IBM,1989-03-07,28.65081214904785 +IBM,1989-03-08,28.591060638427734 +IBM,1989-03-09,28.352054595947266 +IBM,1989-03-10,28.262428283691406 +IBM,1989-03-13,28.411806106567383 +IBM,1989-03-14,28.172800064086914 +IBM,1989-03-15,27.96367073059082 +IBM,1989-03-16,28.232553482055664 +IBM,1989-03-17,26.888145446777344 +IBM,1989-03-20,26.171127319335938 +IBM,1989-03-21,26.320507049560547 +IBM,1989-03-22,26.111377716064453 +IBM,1989-03-23,26.201004028320312 +IBM,1989-03-27,26.320507049560547 +IBM,1989-03-28,26.290630340576172 +IBM,1989-03-29,26.201004028320312 +IBM,1989-03-30,25.99187469482422 +IBM,1989-03-31,26.081501007080078 +IBM,1989-04-03,25.93212127685547 +IBM,1989-04-04,25.60348892211914 +IBM,1989-04-05,25.75286865234375 +IBM,1989-04-06,25.812620162963867 +IBM,1989-04-07,26.230880737304688 +IBM,1989-04-10,26.290630340576172 +IBM,1989-04-11,26.559511184692383 +IBM,1989-04-12,26.559511184692383 +IBM,1989-04-13,26.111377716064453 +IBM,1989-04-14,26.4997615814209 +IBM,1989-04-17,26.619264602661133 +IBM,1989-04-18,27.007648468017578 +IBM,1989-04-19,26.8582706451416 +IBM,1989-04-20,26.8582706451416 +IBM,1989-04-21,27.127151489257812 +IBM,1989-04-24,27.127151489257812 +IBM,1989-04-25,27.36615753173828 +IBM,1989-04-26,27.36615753173828 +IBM,1989-04-27,27.396032333374023 +IBM,1989-04-28,27.27652931213379 +IBM,1989-05-01,27.097274780273438 +IBM,1989-05-02,26.8582706451416 +IBM,1989-05-03,26.649139404296875 +IBM,1989-05-04,26.44001007080078 +IBM,1989-05-05,26.141252517700195 +IBM,1989-05-08,26.171127319335938 +IBM,1989-05-09,26.230880737304688 +IBM,1989-05-10,26.201004028320312 +IBM,1989-05-11,26.081501007080078 +IBM,1989-05-12,26.469884872436523 +IBM,1989-05-15,26.94789695739746 +IBM,1989-05-16,26.619264602661133 +IBM,1989-05-17,26.649139404296875 +IBM,1989-05-18,26.76864242553711 +IBM,1989-05-19,26.559511184692383 +IBM,1989-05-22,26.26075553894043 +IBM,1989-05-23,26.171127319335938 +IBM,1989-05-24,26.230880737304688 +IBM,1989-05-25,26.201004028320312 +IBM,1989-05-26,26.171127319335938 +IBM,1989-05-30,25.872371673583984 +IBM,1989-05-31,26.201004028320312 +IBM,1989-06-01,26.290630340576172 +IBM,1989-06-02,26.320507049560547 +IBM,1989-06-05,26.051624298095703 +IBM,1989-06-06,26.201004028320312 +IBM,1989-06-07,26.171127319335938 +IBM,1989-06-08,26.111377716064453 +IBM,1989-06-09,25.902246475219727 +IBM,1989-06-12,26.02174949645996 +IBM,1989-06-13,26.52963638305664 +IBM,1989-06-14,26.380258560180664 +IBM,1989-06-15,26.141252517700195 +IBM,1989-06-16,26.171127319335938 +IBM,1989-06-19,26.380258560180664 +IBM,1989-06-20,26.171127319335938 +IBM,1989-06-21,26.230880737304688 +IBM,1989-06-22,26.081501007080078 +IBM,1989-06-23,26.4997615814209 +IBM,1989-06-26,26.76864242553711 +IBM,1989-06-27,27.336280822753906 +IBM,1989-06-28,27.216777801513672 +IBM,1989-06-29,26.649139404296875 +IBM,1989-06-30,26.738767623901367 +IBM,1989-07-03,26.828393936157227 +IBM,1989-07-05,26.76864242553711 +IBM,1989-07-06,26.679014205932617 +IBM,1989-07-07,26.79851722717285 +IBM,1989-07-10,27.396032333374023 +IBM,1989-07-11,27.216777801513672 +IBM,1989-07-12,27.425907135009766 +IBM,1989-07-13,27.45578384399414 +IBM,1989-07-14,27.425907135009766 +IBM,1989-07-17,27.72466468811035 +IBM,1989-07-18,27.425907135009766 +IBM,1989-07-19,27.336280822753906 +IBM,1989-07-20,26.94789695739746 +IBM,1989-07-21,27.27652931213379 +IBM,1989-07-24,27.127151489257812 +IBM,1989-07-25,26.94789695739746 +IBM,1989-07-26,26.888145446777344 +IBM,1989-07-27,27.007648468017578 +IBM,1989-07-28,27.097274780273438 +IBM,1989-07-31,27.485660552978516 +IBM,1989-08-01,27.396032333374023 +IBM,1989-08-02,27.246654510498047 +IBM,1989-08-03,27.186901092529297 +IBM,1989-08-04,27.60516357421875 +IBM,1989-08-07,28.053298950195312 +IBM,1989-08-08,28.262428283691406 +IBM,1989-08-09,27.993547439575195 +IBM,1989-08-10,28.083173751831055 +IBM,1989-08-11,27.60516357421875 +IBM,1989-08-14,27.754541397094727 +IBM,1989-08-15,27.78441619873047 +IBM,1989-08-16,27.60516357421875 +IBM,1989-08-17,27.425907135009766 +IBM,1989-08-18,27.515535354614258 +IBM,1989-08-21,27.007648468017578 +IBM,1989-08-22,27.157026290893555 +IBM,1989-08-23,27.246654510498047 +IBM,1989-08-24,27.72466468811035 +IBM,1989-08-25,27.754541397094727 +IBM,1989-08-28,28.20267677307129 +IBM,1989-08-29,27.814292907714844 +IBM,1989-08-30,27.933795928955078 +IBM,1989-08-31,27.993547439575195 +IBM,1989-09-01,28.053298950195312 +IBM,1989-09-05,28.142925262451172 +IBM,1989-09-06,27.903919219970703 +IBM,1989-09-07,27.78441619873047 +IBM,1989-09-08,27.72466468811035 +IBM,1989-09-11,27.78441619873047 +IBM,1989-09-12,27.933795928955078 +IBM,1989-09-13,27.575286865234375 +IBM,1989-09-14,27.664913177490234 +IBM,1989-09-15,27.60516357421875 +IBM,1989-09-18,27.754541397094727 +IBM,1989-09-19,27.72466468811035 +IBM,1989-09-20,27.72466468811035 +IBM,1989-09-21,27.754541397094727 +IBM,1989-09-22,27.844167709350586 +IBM,1989-09-25,27.78441619873047 +IBM,1989-09-26,28.083173751831055 +IBM,1989-09-27,26.649139404296875 +IBM,1989-09-28,26.051624298095703 +IBM,1989-09-29,26.111377716064453 +IBM,1989-10-02,25.961997985839844 +IBM,1989-10-03,25.33460807800293 +IBM,1989-10-04,25.872371673583984 +IBM,1989-10-05,25.693117141723633 +IBM,1989-10-06,25.693117141723633 +IBM,1989-10-09,26.111377716064453 +IBM,1989-10-10,25.872371673583984 +IBM,1989-10-11,25.75286865234375 +IBM,1989-10-12,25.722991943359375 +IBM,1989-10-13,24.378585815429688 +IBM,1989-10-16,24.617591857910156 +IBM,1989-10-17,24.438337326049805 +IBM,1989-10-18,24.31883430480957 +IBM,1989-10-19,24.886472702026367 +IBM,1989-10-20,24.91634750366211 +IBM,1989-10-23,24.73709487915039 +IBM,1989-10-24,24.617591857910156 +IBM,1989-10-25,24.348709106445312 +IBM,1989-10-26,24.0798282623291 +IBM,1989-10-27,23.870698928833008 +IBM,1989-10-30,23.781070709228516 +IBM,1989-10-31,23.960325241088867 +IBM,1989-11-01,23.90057373046875 +IBM,1989-11-02,23.39268684387207 +IBM,1989-11-03,23.542064666748047 +IBM,1989-11-06,23.093929290771484 +IBM,1989-11-07,23.273183822631836 +IBM,1989-11-08,23.123804092407227 +IBM,1989-11-09,23.273183822631836 +IBM,1989-11-10,23.452438354492188 +IBM,1989-11-13,23.48231315612793 +IBM,1989-11-14,23.422561645507812 +IBM,1989-11-15,23.39268684387207 +IBM,1989-11-16,23.21343231201172 +IBM,1989-11-17,23.691444396972656 +IBM,1989-11-20,23.601816177368164 +IBM,1989-11-21,23.781070709228516 +IBM,1989-11-22,23.930448532104492 +IBM,1989-11-24,23.990201950073242 +IBM,1989-11-27,23.751195907592773 +IBM,1989-11-28,23.63169288635254 +IBM,1989-11-29,23.362810134887695 +IBM,1989-11-30,23.332935333251953 +IBM,1989-12-01,23.21343231201172 +IBM,1989-12-04,23.7213191986084 +IBM,1989-12-05,23.810945510864258 +IBM,1989-12-06,23.571941375732422 +IBM,1989-12-07,23.422561645507812 +IBM,1989-12-08,23.1536808013916 +IBM,1989-12-11,22.97442626953125 +IBM,1989-12-12,23.183555603027344 +IBM,1989-12-13,22.914674758911133 +IBM,1989-12-14,22.73542022705078 +IBM,1989-12-15,22.70554542541504 +IBM,1989-12-18,22.376911163330078 +IBM,1989-12-19,22.645793914794922 +IBM,1989-12-20,22.615917205810547 +IBM,1989-12-21,22.73542022705078 +IBM,1989-12-22,22.7951717376709 +IBM,1989-12-26,22.586042404174805 +IBM,1989-12-27,22.645793914794922 +IBM,1989-12-28,22.496414184570312 +IBM,1989-12-29,22.496414184570312 +IBM,1990-01-02,23.422561645507812 +IBM,1990-01-03,23.63169288635254 +IBM,1990-01-04,23.90057373046875 +IBM,1990-01-05,23.840822219848633 +IBM,1990-01-08,23.990201950073242 +IBM,1990-01-09,23.751195907592773 +IBM,1990-01-10,23.66156768798828 +IBM,1990-01-11,23.870698928833008 +IBM,1990-01-12,23.39268684387207 +IBM,1990-01-15,23.452438354492188 +IBM,1990-01-16,23.930448532104492 +IBM,1990-01-17,23.63169288635254 +IBM,1990-01-18,23.781070709228516 +IBM,1990-01-19,23.571941375732422 +IBM,1990-01-22,23.093929290771484 +IBM,1990-01-23,23.123804092407227 +IBM,1990-01-24,23.303058624267578 +IBM,1990-01-25,22.914674758911133 +IBM,1990-01-26,23.1536808013916 +IBM,1990-01-29,23.24330711364746 +IBM,1990-01-30,23.24330711364746 +IBM,1990-01-31,23.571941375732422 +IBM,1990-02-01,23.362810134887695 +IBM,1990-02-02,23.512189865112305 +IBM,1990-02-05,23.810945510864258 +IBM,1990-02-06,24.13957977294922 +IBM,1990-02-07,24.6474666595459 +IBM,1990-02-08,24.557838439941406 +IBM,1990-02-09,24.498088836669922 +IBM,1990-02-12,24.16945457458496 +IBM,1990-02-13,24.67734146118164 +IBM,1990-02-14,24.796844482421875 +IBM,1990-02-15,24.796844482421875 +IBM,1990-02-16,24.73709487915039 +IBM,1990-02-20,24.58771514892578 +IBM,1990-02-21,25.06572723388672 +IBM,1990-02-22,24.67734146118164 +IBM,1990-02-23,24.527963638305664 +IBM,1990-02-26,24.856597900390625 +IBM,1990-02-27,24.796844482421875 +IBM,1990-02-28,24.82672119140625 +IBM,1990-03-01,24.856597900390625 +IBM,1990-03-02,25.06572723388672 +IBM,1990-03-05,25.09560203552246 +IBM,1990-03-06,25.274856567382812 +IBM,1990-03-07,25.215105056762695 +IBM,1990-03-08,25.5736141204834 +IBM,1990-03-09,25.454111099243164 +IBM,1990-03-12,25.75286865234375 +IBM,1990-03-13,25.394359588623047 +IBM,1990-03-14,25.394359588623047 +IBM,1990-03-15,25.5736141204834 +IBM,1990-03-16,25.961997985839844 +IBM,1990-03-19,26.051624298095703 +IBM,1990-03-20,25.812620162963867 +IBM,1990-03-21,25.633365631103516 +IBM,1990-03-22,25.454111099243164 +IBM,1990-03-23,25.09560203552246 +IBM,1990-03-26,24.886472702026367 +IBM,1990-03-27,24.976099014282227 +IBM,1990-03-28,25.304731369018555 +IBM,1990-03-29,25.33460807800293 +IBM,1990-03-30,25.364484786987305 +IBM,1990-04-02,25.304731369018555 +IBM,1990-04-03,25.48398780822754 +IBM,1990-04-04,25.454111099243164 +IBM,1990-04-05,25.364484786987305 +IBM,1990-04-06,25.304731369018555 +IBM,1990-04-09,25.215105056762695 +IBM,1990-04-10,25.304731369018555 +IBM,1990-04-11,25.42423439025879 +IBM,1990-04-12,25.60348892211914 +IBM,1990-04-16,26.4997615814209 +IBM,1990-04-17,26.559511184692383 +IBM,1990-04-18,26.26075553894043 +IBM,1990-04-19,26.081501007080078 +IBM,1990-04-20,26.141252517700195 +IBM,1990-04-23,26.141252517700195 +IBM,1990-04-24,26.02174949645996 +IBM,1990-04-25,26.141252517700195 +IBM,1990-04-26,25.99187469482422 +IBM,1990-04-27,25.663240432739258 +IBM,1990-04-30,26.051624298095703 +IBM,1990-05-01,25.812620162963867 +IBM,1990-05-02,26.081501007080078 +IBM,1990-05-03,26.111377716064453 +IBM,1990-05-04,26.410133361816406 +IBM,1990-05-07,26.410133361816406 +IBM,1990-05-08,26.469884872436523 +IBM,1990-05-09,26.589387893676758 +IBM,1990-05-10,26.8582706451416 +IBM,1990-05-11,27.246654510498047 +IBM,1990-05-14,27.30640411376953 +IBM,1990-05-15,27.635038375854492 +IBM,1990-05-16,27.575286865234375 +IBM,1990-05-17,27.754541397094727 +IBM,1990-05-18,27.575286865234375 +IBM,1990-05-21,27.96367073059082 +IBM,1990-05-22,28.142925262451172 +IBM,1990-05-23,28.38193130493164 +IBM,1990-05-24,28.38193130493164 +IBM,1990-05-25,27.78441619873047 +IBM,1990-05-29,28.62093734741211 +IBM,1990-05-30,28.88981819152832 +IBM,1990-05-31,28.680688858032227 +IBM,1990-06-01,28.561185836791992 +IBM,1990-06-04,28.770315170288086 +IBM,1990-06-05,28.859943389892578 +IBM,1990-06-06,28.830066680908203 +IBM,1990-06-07,28.830066680908203 +IBM,1990-06-08,28.38193130493164 +IBM,1990-06-11,28.65081214904785 +IBM,1990-06-12,28.740440368652344 +IBM,1990-06-13,29.009321212768555 +IBM,1990-06-14,28.88981819152832 +IBM,1990-06-15,28.770315170288086 +IBM,1990-06-18,28.352054595947266 +IBM,1990-06-19,28.38193130493164 +IBM,1990-06-20,28.20267677307129 +IBM,1990-06-21,28.4715576171875 +IBM,1990-06-22,27.78441619873047 +IBM,1990-06-25,27.87404441833496 +IBM,1990-06-26,27.903919219970703 +IBM,1990-06-27,28.20267677307129 +IBM,1990-06-28,28.11305046081543 +IBM,1990-06-29,28.083173751831055 +IBM,1990-07-02,28.322179794311523 +IBM,1990-07-03,28.11305046081543 +IBM,1990-07-05,28.053298950195312 +IBM,1990-07-06,28.20267677307129 +IBM,1990-07-09,28.441682815551758 +IBM,1990-07-10,28.142925262451172 +IBM,1990-07-11,28.4715576171875 +IBM,1990-07-12,28.680688858032227 +IBM,1990-07-13,28.919694900512695 +IBM,1990-07-16,29.248327255249023 +IBM,1990-07-17,28.859943389892578 +IBM,1990-07-18,28.65081214904785 +IBM,1990-07-19,28.680688858032227 +IBM,1990-07-20,28.11305046081543 +IBM,1990-07-23,27.69478988647461 +IBM,1990-07-24,27.425907135009766 +IBM,1990-07-25,27.425907135009766 +IBM,1990-07-26,27.03752326965332 +IBM,1990-07-27,26.619264602661133 +IBM,1990-07-30,26.79851722717285 +IBM,1990-07-31,26.649139404296875 +IBM,1990-08-01,26.679014205932617 +IBM,1990-08-02,26.230880737304688 +IBM,1990-08-03,25.84249496459961 +IBM,1990-08-06,24.82672119140625 +IBM,1990-08-07,24.617591857910156 +IBM,1990-08-08,24.6474666595459 +IBM,1990-08-09,24.67734146118164 +IBM,1990-08-10,24.378585815429688 +IBM,1990-08-13,24.796844482421875 +IBM,1990-08-14,24.946224212646484 +IBM,1990-08-15,25.09560203552246 +IBM,1990-08-16,24.796844482421875 +IBM,1990-08-17,24.229206085205078 +IBM,1990-08-20,24.438337326049805 +IBM,1990-08-21,24.020076751708984 +IBM,1990-08-22,23.66156768798828 +IBM,1990-08-23,23.1536808013916 +IBM,1990-08-24,23.990201950073242 +IBM,1990-08-27,24.946224212646484 +IBM,1990-08-28,24.766969680786133 +IBM,1990-08-29,24.82672119140625 +IBM,1990-08-30,24.31883430480957 +IBM,1990-08-31,24.348709106445312 +IBM,1990-09-04,24.498088836669922 +IBM,1990-09-05,24.498088836669922 +IBM,1990-09-06,24.468212127685547 +IBM,1990-09-07,25.215105056762695 +IBM,1990-09-10,25.304731369018555 +IBM,1990-09-11,25.693117141723633 +IBM,1990-09-12,25.782743453979492 +IBM,1990-09-13,25.09560203552246 +IBM,1990-09-14,24.946224212646484 +IBM,1990-09-17,25.125478744506836 +IBM,1990-09-18,25.633365631103516 +IBM,1990-09-19,25.902246475219727 +IBM,1990-09-20,25.782743453979492 +IBM,1990-09-21,25.51386260986328 +IBM,1990-09-24,25.09560203552246 +IBM,1990-09-25,25.42423439025879 +IBM,1990-09-26,25.18522834777832 +IBM,1990-09-27,24.946224212646484 +IBM,1990-09-28,25.42423439025879 +IBM,1990-10-01,26.051624298095703 +IBM,1990-10-02,25.872371673583984 +IBM,1990-10-03,25.663240432739258 +IBM,1990-10-04,25.782743453979492 +IBM,1990-10-05,25.872371673583984 +IBM,1990-10-08,26.171127319335938 +IBM,1990-10-09,25.18522834777832 +IBM,1990-10-10,24.73709487915039 +IBM,1990-10-11,24.13957977294922 +IBM,1990-10-12,23.960325241088867 +IBM,1990-10-15,23.7213191986084 +IBM,1990-10-16,23.751195907592773 +IBM,1990-10-17,24.0798282623291 +IBM,1990-10-18,25.18522834777832 +IBM,1990-10-19,25.722991943359375 +IBM,1990-10-22,25.75286865234375 +IBM,1990-10-23,25.51386260986328 +IBM,1990-10-24,25.961997985839844 +IBM,1990-10-25,25.84249496459961 +IBM,1990-10-26,25.543737411499023 +IBM,1990-10-29,25.33460807800293 +IBM,1990-10-30,25.42423439025879 +IBM,1990-10-31,25.215105056762695 +IBM,1990-11-01,25.633365631103516 +IBM,1990-11-02,25.902246475219727 +IBM,1990-11-05,25.782743453979492 +IBM,1990-11-06,25.782743453979492 +IBM,1990-11-07,25.454111099243164 +IBM,1990-11-08,25.693117141723633 +IBM,1990-11-09,26.35038185119629 +IBM,1990-11-12,27.007648468017578 +IBM,1990-11-13,26.76864242553711 +IBM,1990-11-14,27.127151489257812 +IBM,1990-11-15,26.918020248413086 +IBM,1990-11-16,27.157026290893555 +IBM,1990-11-19,27.425907135009766 +IBM,1990-11-20,27.097274780273438 +IBM,1990-11-21,27.27652931213379 +IBM,1990-11-23,26.918020248413086 +IBM,1990-11-26,27.216777801513672 +IBM,1990-11-27,27.127151489257812 +IBM,1990-11-28,26.8582706451416 +IBM,1990-11-29,26.76864242553711 +IBM,1990-11-30,27.157026290893555 +IBM,1990-12-03,27.097274780273438 +IBM,1990-12-04,27.425907135009766 +IBM,1990-12-05,27.396032333374023 +IBM,1990-12-06,26.649139404296875 +IBM,1990-12-07,26.888145446777344 +IBM,1990-12-10,27.097274780273438 +IBM,1990-12-11,26.977771759033203 +IBM,1990-12-12,27.336280822753906 +IBM,1990-12-13,26.977771759033203 +IBM,1990-12-14,26.589387893676758 +IBM,1990-12-17,26.649139404296875 +IBM,1990-12-18,27.127151489257812 +IBM,1990-12-19,26.94789695739746 +IBM,1990-12-20,27.186901092529297 +IBM,1990-12-21,27.216777801513672 +IBM,1990-12-24,27.216777801513672 +IBM,1990-12-26,27.127151489257812 +IBM,1990-12-27,27.157026290893555 +IBM,1990-12-28,27.097274780273438 +IBM,1990-12-31,27.007648468017578 +IBM,1991-01-02,26.79851722717285 +IBM,1991-01-03,26.888145446777344 +IBM,1991-01-04,26.79851722717285 +IBM,1991-01-07,26.35038185119629 +IBM,1991-01-08,26.051624298095703 +IBM,1991-01-09,25.543737411499023 +IBM,1991-01-10,25.902246475219727 +IBM,1991-01-11,25.84249496459961 +IBM,1991-01-14,25.51386260986328 +IBM,1991-01-15,25.693117141723633 +IBM,1991-01-16,26.081501007080078 +IBM,1991-01-17,27.664913177490234 +IBM,1991-01-18,28.11305046081543 +IBM,1991-01-21,28.591060638427734 +IBM,1991-01-22,28.20267677307129 +IBM,1991-01-23,28.501434326171875 +IBM,1991-01-24,28.919694900512695 +IBM,1991-01-25,29.30807876586914 +IBM,1991-01-28,29.696462631225586 +IBM,1991-01-29,29.756214141845703 +IBM,1991-01-30,30.353727340698242 +IBM,1991-01-31,30.293977737426758 +IBM,1991-02-01,30.3238525390625 +IBM,1991-02-04,30.443355560302734 +IBM,1991-02-05,30.712236404418945 +IBM,1991-02-06,31.040870666503906 +IBM,1991-02-07,30.712236404418945 +IBM,1991-02-08,30.951242446899414 +IBM,1991-02-11,31.638383865356445 +IBM,1991-02-12,31.728010177612305 +IBM,1991-02-13,32.1761474609375 +IBM,1991-02-14,32.26577377319336 +IBM,1991-02-15,32.833412170410156 +IBM,1991-02-19,33.34130096435547 +IBM,1991-02-20,32.95291519165039 +IBM,1991-02-21,32.385276794433594 +IBM,1991-02-22,31.84751319885254 +IBM,1991-02-25,31.93714141845703 +IBM,1991-02-26,31.01099395751953 +IBM,1991-02-27,31.279876708984375 +IBM,1991-02-28,30.771989822387695 +IBM,1991-03-01,31.309751510620117 +IBM,1991-03-04,31.220123291015625 +IBM,1991-03-05,31.90726661682129 +IBM,1991-03-06,31.75788688659668 +IBM,1991-03-07,31.66826057434082 +IBM,1991-03-08,31.369503021240234 +IBM,1991-03-11,30.861616134643555 +IBM,1991-03-12,30.353727340698242 +IBM,1991-03-13,30.861616134643555 +IBM,1991-03-14,30.622610092163086 +IBM,1991-03-15,30.264101028442383 +IBM,1991-03-18,30.56285858154297 +IBM,1991-03-19,27.515535354614258 +IBM,1991-03-20,27.27652931213379 +IBM,1991-03-21,26.738767623901367 +IBM,1991-03-22,26.679014205932617 +IBM,1991-03-25,27.127151489257812 +IBM,1991-03-26,27.216777801513672 +IBM,1991-03-27,26.977771759033203 +IBM,1991-03-28,27.216777801513672 +IBM,1991-04-01,26.828393936157227 +IBM,1991-04-02,27.067399978637695 +IBM,1991-04-03,27.03752326965332 +IBM,1991-04-04,27.127151489257812 +IBM,1991-04-05,26.918020248413086 +IBM,1991-04-08,27.007648468017578 +IBM,1991-04-09,26.589387893676758 +IBM,1991-04-10,26.589387893676758 +IBM,1991-04-11,26.44001007080078 +IBM,1991-04-12,25.93212127685547 +IBM,1991-04-15,25.543737411499023 +IBM,1991-04-16,26.111377716064453 +IBM,1991-04-17,26.26075553894043 +IBM,1991-04-18,26.230880737304688 +IBM,1991-04-19,26.171127319335938 +IBM,1991-04-22,25.93212127685547 +IBM,1991-04-23,25.902246475219727 +IBM,1991-04-24,25.872371673583984 +IBM,1991-04-25,25.812620162963867 +IBM,1991-04-26,25.663240432739258 +IBM,1991-04-29,25.06572723388672 +IBM,1991-04-30,24.617591857910156 +IBM,1991-05-01,24.856597900390625 +IBM,1991-05-02,25.304731369018555 +IBM,1991-05-03,24.766969680786133 +IBM,1991-05-06,24.707218170166016 +IBM,1991-05-07,24.348709106445312 +IBM,1991-05-08,24.796844482421875 +IBM,1991-05-09,25.304731369018555 +IBM,1991-05-10,24.707218170166016 +IBM,1991-05-13,25.304731369018555 +IBM,1991-05-14,25.33460807800293 +IBM,1991-05-15,24.557838439941406 +IBM,1991-05-16,24.886472702026367 +IBM,1991-05-17,24.796844482421875 +IBM,1991-05-20,24.67734146118164 +IBM,1991-05-21,24.259082794189453 +IBM,1991-05-22,25.0059757232666 +IBM,1991-05-23,25.0059757232666 +IBM,1991-05-24,25.09560203552246 +IBM,1991-05-28,25.125478744506836 +IBM,1991-05-29,24.886472702026367 +IBM,1991-05-30,24.946224212646484 +IBM,1991-05-31,25.364484786987305 +IBM,1991-06-03,25.42423439025879 +IBM,1991-06-04,25.09560203552246 +IBM,1991-06-05,24.67734146118164 +IBM,1991-06-06,24.617591857910156 +IBM,1991-06-07,24.378585815429688 +IBM,1991-06-10,24.468212127685547 +IBM,1991-06-11,24.438337326049805 +IBM,1991-06-12,24.259082794189453 +IBM,1991-06-13,24.049951553344727 +IBM,1991-06-14,23.990201950073242 +IBM,1991-06-17,23.781070709228516 +IBM,1991-06-18,24.109703063964844 +IBM,1991-06-19,24.13957977294922 +IBM,1991-06-20,23.691444396972656 +IBM,1991-06-21,23.810945510864258 +IBM,1991-06-24,23.512189865112305 +IBM,1991-06-25,23.751195907592773 +IBM,1991-06-26,23.571941375732422 +IBM,1991-06-27,23.332935333251953 +IBM,1991-06-28,23.21343231201172 +IBM,1991-07-01,23.512189865112305 +IBM,1991-07-02,23.691444396972656 +IBM,1991-07-03,23.452438354492188 +IBM,1991-07-05,23.571941375732422 +IBM,1991-07-08,24.020076751708984 +IBM,1991-07-09,23.781070709228516 +IBM,1991-07-10,23.601816177368164 +IBM,1991-07-11,23.48231315612793 +IBM,1991-07-12,23.751195907592773 +IBM,1991-07-15,23.7213191986084 +IBM,1991-07-16,23.093929290771484 +IBM,1991-07-17,23.004301071166992 +IBM,1991-07-18,23.48231315612793 +IBM,1991-07-19,24.020076751708984 +IBM,1991-07-22,24.378585815429688 +IBM,1991-07-23,24.049951553344727 +IBM,1991-07-24,24.0798282623291 +IBM,1991-07-25,24.020076751708984 +IBM,1991-07-26,24.020076751708984 +IBM,1991-07-29,24.229206085205078 +IBM,1991-07-30,24.288957595825195 +IBM,1991-07-31,24.199331283569336 +IBM,1991-08-01,24.199331283569336 +IBM,1991-08-02,23.990201950073242 +IBM,1991-08-05,24.13957977294922 +IBM,1991-08-06,23.990201950073242 +IBM,1991-08-07,23.66156768798828 +IBM,1991-08-08,23.7213191986084 +IBM,1991-08-09,23.63169288635254 +IBM,1991-08-12,23.571941375732422 +IBM,1991-08-13,23.66156768798828 +IBM,1991-08-14,23.542064666748047 +IBM,1991-08-15,23.512189865112305 +IBM,1991-08-16,23.064054489135742 +IBM,1991-08-19,22.70554542541504 +IBM,1991-08-20,22.884798049926758 +IBM,1991-08-21,22.854923248291016 +IBM,1991-08-22,22.55616569519043 +IBM,1991-08-23,22.675668716430664 +IBM,1991-08-26,22.73542022705078 +IBM,1991-08-27,22.765296936035156 +IBM,1991-08-28,22.586042404174805 +IBM,1991-08-29,22.825048446655273 +IBM,1991-08-30,23.1536808013916 +IBM,1991-09-03,23.422561645507812 +IBM,1991-09-04,23.571941375732422 +IBM,1991-09-05,23.48231315612793 +IBM,1991-09-06,23.751195907592773 +IBM,1991-09-09,24.13957977294922 +IBM,1991-09-10,23.810945510864258 +IBM,1991-09-11,24.229206085205078 +IBM,1991-09-12,24.856597900390625 +IBM,1991-09-13,24.58771514892578 +IBM,1991-09-16,24.766969680786133 +IBM,1991-09-17,25.06572723388672 +IBM,1991-09-18,25.18522834777832 +IBM,1991-09-19,25.06572723388672 +IBM,1991-09-20,24.91634750366211 +IBM,1991-09-23,25.0059757232666 +IBM,1991-09-24,25.304731369018555 +IBM,1991-09-25,25.09560203552246 +IBM,1991-09-26,25.06572723388672 +IBM,1991-09-27,24.438337326049805 +IBM,1991-09-30,24.766969680786133 +IBM,1991-10-01,24.527963638305664 +IBM,1991-10-02,24.16945457458496 +IBM,1991-10-03,23.66156768798828 +IBM,1991-10-04,23.48231315612793 +IBM,1991-10-07,23.63169288635254 +IBM,1991-10-08,23.422561645507812 +IBM,1991-10-09,23.24330711364746 +IBM,1991-10-10,23.840822219848633 +IBM,1991-10-11,23.870698928833008 +IBM,1991-10-14,24.199331283569336 +IBM,1991-10-15,24.91634750366211 +IBM,1991-10-16,24.288957595825195 +IBM,1991-10-17,23.870698928833008 +IBM,1991-10-18,23.990201950073242 +IBM,1991-10-21,23.960325241088867 +IBM,1991-10-22,23.542064666748047 +IBM,1991-10-23,23.542064666748047 +IBM,1991-10-24,23.48231315612793 +IBM,1991-10-25,23.422561645507812 +IBM,1991-10-28,23.48231315612793 +IBM,1991-10-29,23.63169288635254 +IBM,1991-10-30,23.960325241088867 +IBM,1991-10-31,23.48231315612793 +IBM,1991-11-01,23.512189865112305 +IBM,1991-11-04,23.183555603027344 +IBM,1991-11-05,23.093929290771484 +IBM,1991-11-06,23.093929290771484 +IBM,1991-11-07,23.870698928833008 +IBM,1991-11-08,23.960325241088867 +IBM,1991-11-11,23.930448532104492 +IBM,1991-11-12,23.751195907592773 +IBM,1991-11-13,23.63169288635254 +IBM,1991-11-14,23.90057373046875 +IBM,1991-11-15,23.004301071166992 +IBM,1991-11-18,23.24330711364746 +IBM,1991-11-19,23.064054489135742 +IBM,1991-11-20,22.825048446655273 +IBM,1991-11-21,22.7951717376709 +IBM,1991-11-22,22.645793914794922 +IBM,1991-11-25,22.73542022705078 +IBM,1991-11-26,23.39268684387207 +IBM,1991-11-27,22.526290893554688 +IBM,1991-11-29,22.108030319213867 +IBM,1991-12-02,22.04827880859375 +IBM,1991-12-03,21.80927276611328 +IBM,1991-12-04,21.510515213012695 +IBM,1991-12-05,21.570268630981445 +IBM,1991-12-06,21.27151107788086 +IBM,1991-12-09,20.34536361694336 +IBM,1991-12-10,20.61424446105957 +IBM,1991-12-11,20.972753524780273 +IBM,1991-12-12,21.181882858276367 +IBM,1991-12-13,21.03250503540039 +IBM,1991-12-16,20.763622283935547 +IBM,1991-12-17,20.43498992919922 +IBM,1991-12-18,20.61424446105957 +IBM,1991-12-19,20.285612106323242 +IBM,1991-12-20,20.494741439819336 +IBM,1991-12-23,21.092256546020508 +IBM,1991-12-24,21.092256546020508 +IBM,1991-12-26,21.092256546020508 +IBM,1991-12-27,21.36113739013672 +IBM,1991-12-30,21.600143432617188 +IBM,1991-12-31,21.27151107788086 +IBM,1992-01-02,21.570268630981445 +IBM,1992-01-03,21.600143432617188 +IBM,1992-01-06,22.04827880859375 +IBM,1992-01-07,22.615917205810547 +IBM,1992-01-08,22.078155517578125 +IBM,1992-01-09,21.80927276611328 +IBM,1992-01-10,21.719646453857422 +IBM,1992-01-13,21.570268630981445 +IBM,1992-01-14,22.078155517578125 +IBM,1992-01-15,22.7951717376709 +IBM,1992-01-16,22.825048446655273 +IBM,1992-01-17,23.034177780151367 +IBM,1992-01-20,22.765296936035156 +IBM,1992-01-21,22.19765853881836 +IBM,1992-01-22,22.854923248291016 +IBM,1992-01-23,22.347036361694336 +IBM,1992-01-24,22.257408142089844 +IBM,1992-01-27,22.406787872314453 +IBM,1992-01-28,22.28728485107422 +IBM,1992-01-29,21.95865249633789 +IBM,1992-01-30,21.928775787353516 +IBM,1992-01-31,21.510515213012695 +IBM,1992-02-03,21.839149475097656 +IBM,1992-02-04,22.04827880859375 +IBM,1992-02-05,21.80927276611328 +IBM,1992-02-06,21.480640411376953 +IBM,1992-02-07,21.331262588500977 +IBM,1992-02-10,21.45076560974121 +IBM,1992-02-11,21.570268630981445 +IBM,1992-02-12,22.018402099609375 +IBM,1992-02-13,21.68977165222168 +IBM,1992-02-14,21.45076560974121 +IBM,1992-02-18,21.420888900756836 +IBM,1992-02-19,21.420888900756836 +IBM,1992-02-20,21.45076560974121 +IBM,1992-02-21,21.480640411376953 +IBM,1992-02-24,21.36113739013672 +IBM,1992-02-25,21.092256546020508 +IBM,1992-02-26,21.092256546020508 +IBM,1992-02-27,20.972753524780273 +IBM,1992-02-28,20.763622283935547 +IBM,1992-03-02,20.913002014160156 +IBM,1992-03-03,21.092256546020508 +IBM,1992-03-04,20.88312530517578 +IBM,1992-03-05,20.703872680664062 +IBM,1992-03-06,20.644119262695312 +IBM,1992-03-09,20.88312530517578 +IBM,1992-03-10,21.002628326416016 +IBM,1992-03-11,20.972753524780273 +IBM,1992-03-12,21.3013858795166 +IBM,1992-03-13,21.420888900756836 +IBM,1992-03-16,21.211759567260742 +IBM,1992-03-17,20.94287872314453 +IBM,1992-03-18,20.913002014160156 +IBM,1992-03-19,20.52461814880371 +IBM,1992-03-20,20.584369659423828 +IBM,1992-03-23,20.464866638183594 +IBM,1992-03-24,20.3752384185791 +IBM,1992-03-25,20.34536361694336 +IBM,1992-03-26,20.10635757446289 +IBM,1992-03-27,19.897228240966797 +IBM,1992-03-30,19.92710304260254 +IBM,1992-03-31,19.956979751586914 +IBM,1992-04-01,19.807600021362305 +IBM,1992-04-02,19.658222198486328 +IBM,1992-04-03,19.538719177246094 +IBM,1992-04-06,19.867351531982422 +IBM,1992-04-07,19.688098907470703 +IBM,1992-04-08,20.285612106323242 +IBM,1992-04-09,20.34536361694336 +IBM,1992-04-10,20.554492950439453 +IBM,1992-04-13,20.913002014160156 +IBM,1992-04-14,21.092256546020508 +IBM,1992-04-15,21.152008056640625 +IBM,1992-04-16,21.181882858276367 +IBM,1992-04-20,21.39101219177246 +IBM,1992-04-21,21.510515213012695 +IBM,1992-04-22,21.54039192199707 +IBM,1992-04-23,21.331262588500977 +IBM,1992-04-24,21.062379837036133 +IBM,1992-04-27,21.062379837036133 +IBM,1992-04-28,21.152008056640625 +IBM,1992-04-29,21.062379837036133 +IBM,1992-04-30,21.68977165222168 +IBM,1992-05-01,21.659894943237305 +IBM,1992-05-04,22.108030319213867 +IBM,1992-05-05,22.436662673950195 +IBM,1992-05-06,22.317161560058594 +IBM,1992-05-07,22.406787872314453 +IBM,1992-05-08,22.257408142089844 +IBM,1992-05-11,22.436662673950195 +IBM,1992-05-12,22.347036361694336 +IBM,1992-05-13,22.078155517578125 +IBM,1992-05-14,21.928775787353516 +IBM,1992-05-15,21.898900985717773 +IBM,1992-05-18,21.68977165222168 +IBM,1992-05-19,22.108030319213867 +IBM,1992-05-20,21.898900985717773 +IBM,1992-05-21,21.8690242767334 +IBM,1992-05-22,21.928775787353516 +IBM,1992-05-26,21.63001823425293 +IBM,1992-05-27,21.719646453857422 +IBM,1992-05-28,21.77939796447754 +IBM,1992-05-29,21.68977165222168 +IBM,1992-06-01,21.659894943237305 +IBM,1992-06-02,21.659894943237305 +IBM,1992-06-03,21.45076560974121 +IBM,1992-06-04,21.27151107788086 +IBM,1992-06-05,21.600143432617188 +IBM,1992-06-08,21.749521255493164 +IBM,1992-06-09,21.659894943237305 +IBM,1992-06-10,21.54039192199707 +IBM,1992-06-11,21.988527297973633 +IBM,1992-06-12,22.2275333404541 +IBM,1992-06-15,22.496414184570312 +IBM,1992-06-16,22.257408142089844 +IBM,1992-06-17,22.13790512084961 +IBM,1992-06-18,22.586042404174805 +IBM,1992-06-19,22.70554542541504 +IBM,1992-06-22,22.765296936035156 +IBM,1992-06-23,22.914674758911133 +IBM,1992-06-24,23.332935333251953 +IBM,1992-06-25,23.21343231201172 +IBM,1992-06-26,23.24330711364746 +IBM,1992-06-29,23.571941375732422 +IBM,1992-06-30,23.39268684387207 +IBM,1992-07-01,23.48231315612793 +IBM,1992-07-02,23.1536808013916 +IBM,1992-07-06,23.452438354492188 +IBM,1992-07-07,23.123804092407227 +IBM,1992-07-08,23.39268684387207 +IBM,1992-07-09,23.303058624267578 +IBM,1992-07-10,23.332935333251953 +IBM,1992-07-13,23.39268684387207 +IBM,1992-07-14,23.39268684387207 +IBM,1992-07-15,23.7213191986084 +IBM,1992-07-16,23.960325241088867 +IBM,1992-07-17,22.70554542541504 +IBM,1992-07-20,22.19765853881836 +IBM,1992-07-21,22.406787872314453 +IBM,1992-07-22,22.108030319213867 +IBM,1992-07-23,22.167781829833984 +IBM,1992-07-24,22.167781829833984 +IBM,1992-07-27,22.078155517578125 +IBM,1992-07-28,22.406787872314453 +IBM,1992-07-29,22.55616569519043 +IBM,1992-07-30,22.7951717376709 +IBM,1992-07-31,22.645793914794922 +IBM,1992-08-03,22.675668716430664 +IBM,1992-08-04,22.526290893554688 +IBM,1992-08-05,21.898900985717773 +IBM,1992-08-06,21.092256546020508 +IBM,1992-08-07,20.823375701904297 +IBM,1992-08-10,21.152008056640625 +IBM,1992-08-11,21.03250503540039 +IBM,1992-08-12,21.12213134765625 +IBM,1992-08-13,21.062379837036133 +IBM,1992-08-14,21.12213134765625 +IBM,1992-08-17,21.181882858276367 +IBM,1992-08-18,21.03250503540039 +IBM,1992-08-19,20.703872680664062 +IBM,1992-08-20,20.52461814880371 +IBM,1992-08-21,20.554492950439453 +IBM,1992-08-24,20.34536361694336 +IBM,1992-08-25,20.823375701904297 +IBM,1992-08-26,20.644119262695312 +IBM,1992-08-27,20.88312530517578 +IBM,1992-08-28,20.85325050354004 +IBM,1992-08-31,20.703872680664062 +IBM,1992-09-01,20.94287872314453 +IBM,1992-09-02,20.913002014160156 +IBM,1992-09-03,20.703872680664062 +IBM,1992-09-04,20.554492950439453 +IBM,1992-09-08,20.584369659423828 +IBM,1992-09-09,20.763622283935547 +IBM,1992-09-10,20.913002014160156 +IBM,1992-09-11,21.03250503540039 +IBM,1992-09-14,21.12213134765625 +IBM,1992-09-15,20.43498992919922 +IBM,1992-09-16,19.867351531982422 +IBM,1992-09-17,20.0167293548584 +IBM,1992-09-18,19.956979751586914 +IBM,1992-09-21,20.166109085083008 +IBM,1992-09-22,19.897228240966797 +IBM,1992-09-23,19.986854553222656 +IBM,1992-09-24,19.717973709106445 +IBM,1992-09-25,19.658222198486328 +IBM,1992-09-28,19.777725219726562 +IBM,1992-09-29,19.359464645385742 +IBM,1992-09-30,19.299713134765625 +IBM,1992-10-01,19.15033531188965 +IBM,1992-10-02,18.76194953918457 +IBM,1992-10-05,18.851577758789062 +IBM,1992-10-06,19.060707092285156 +IBM,1992-10-07,18.732074737548828 +IBM,1992-10-08,18.971080780029297 +IBM,1992-10-09,18.76194953918457 +IBM,1992-10-12,18.76194953918457 +IBM,1992-10-13,18.821701049804688 +IBM,1992-10-14,18.642446517944336 +IBM,1992-10-15,17.417543411254883 +IBM,1992-10-16,16.909656524658203 +IBM,1992-10-19,16.37189292907715 +IBM,1992-10-20,16.342016220092773 +IBM,1992-10-21,16.37189292907715 +IBM,1992-10-22,16.37189292907715 +IBM,1992-10-23,16.521272659301758 +IBM,1992-10-26,16.13288688659668 +IBM,1992-10-27,15.714627265930176 +IBM,1992-10-28,16.04326057434082 +IBM,1992-10-29,15.774378776550293 +IBM,1992-10-30,15.983509063720703 +IBM,1992-11-02,16.461519241333008 +IBM,1992-11-03,16.521272659301758 +IBM,1992-11-04,16.31214141845703 +IBM,1992-11-05,15.744503021240234 +IBM,1992-11-06,15.83413028717041 +IBM,1992-11-09,16.13288688659668 +IBM,1992-11-10,15.744503021240234 +IBM,1992-11-11,15.535372734069824 +IBM,1992-11-12,15.32624340057373 +IBM,1992-11-13,15.505496978759766 +IBM,1992-11-16,15.505496978759766 +IBM,1992-11-17,15.356119155883789 +IBM,1992-11-18,15.087237358093262 +IBM,1992-11-19,14.639101028442383 +IBM,1992-11-20,14.878107070922852 +IBM,1992-11-23,15.11711311340332 +IBM,1992-11-24,15.505496978759766 +IBM,1992-11-25,15.625 +IBM,1992-11-27,15.774378776550293 +IBM,1992-11-30,16.31214141845703 +IBM,1992-12-01,16.192638397216797 +IBM,1992-12-02,16.22251319885254 +IBM,1992-12-03,16.073135375976562 +IBM,1992-12-04,16.013383865356445 +IBM,1992-12-07,15.744503021240234 +IBM,1992-12-08,15.625 +IBM,1992-12-09,14.967734336853027 +IBM,1992-12-10,14.758604049682617 +IBM,1992-12-11,14.90798282623291 +IBM,1992-12-14,15.027485847473145 +IBM,1992-12-15,13.414196968078613 +IBM,1992-12-16,12.398423194885254 +IBM,1992-12-17,12.667304039001465 +IBM,1992-12-18,12.27892017364502 +IBM,1992-12-21,11.681405067443848 +IBM,1992-12-22,12.368547439575195 +IBM,1992-12-23,12.249044418334961 +IBM,1992-12-24,12.607552528381348 +IBM,1992-12-28,12.368547439575195 +IBM,1992-12-29,11.890535354614258 +IBM,1992-12-30,11.980162620544434 +IBM,1992-12-31,12.03991413116455 +IBM,1993-01-04,11.980162620544434 +IBM,1993-01-05,11.681405067443848 +IBM,1993-01-06,11.472274780273438 +IBM,1993-01-07,11.233269691467285 +IBM,1993-01-08,11.11376667022705 +IBM,1993-01-11,11.412524223327637 +IBM,1993-01-12,11.651530265808105 +IBM,1993-01-13,11.412524223327637 +IBM,1993-01-14,11.651530265808105 +IBM,1993-01-15,11.532027244567871 +IBM,1993-01-18,11.83078384399414 +IBM,1993-01-19,11.561902046203613 +IBM,1993-01-20,11.203393936157227 +IBM,1993-01-21,11.083890914916992 +IBM,1993-01-22,11.62165355682373 +IBM,1993-01-25,11.681405067443848 +IBM,1993-01-26,11.711280822753906 +IBM,1993-01-27,11.8606595993042 +IBM,1993-01-28,12.010038375854492 +IBM,1993-01-29,12.308794975280762 +IBM,1993-02-01,12.577676773071289 +IBM,1993-02-02,12.458173751831055 +IBM,1993-02-03,12.219167709350586 +IBM,1993-02-04,12.27892017364502 +IBM,1993-02-05,12.428297996520996 +IBM,1993-02-08,12.637428283691406 +IBM,1993-02-09,12.75693130493164 +IBM,1993-02-10,12.48805046081543 +IBM,1993-02-11,12.219167709350586 +IBM,1993-02-12,12.129541397094727 +IBM,1993-02-16,11.950286865234375 +IBM,1993-02-17,12.06978988647461 +IBM,1993-02-18,12.06978988647461 +IBM,1993-02-19,12.06978988647461 +IBM,1993-02-22,12.249044418334961 +IBM,1993-02-23,12.219167709350586 +IBM,1993-02-24,12.398423194885254 +IBM,1993-02-25,12.8465576171875 +IBM,1993-02-26,12.99593734741211 +IBM,1993-03-01,13.085563659667969 +IBM,1993-03-02,12.966060638427734 +IBM,1993-03-03,13.205066680908203 +IBM,1993-03-04,13.115440368652344 +IBM,1993-03-05,13.205066680908203 +IBM,1993-03-08,13.414196968078613 +IBM,1993-03-09,13.533699989318848 +IBM,1993-03-10,13.354446411132812 +IBM,1993-03-11,13.115440368652344 +IBM,1993-03-12,13.294693946838379 +IBM,1993-03-15,13.145315170288086 +IBM,1993-03-16,13.175190925598145 +IBM,1993-03-17,13.025813102722168 +IBM,1993-03-18,13.05568790435791 +IBM,1993-03-19,12.8465576171875 +IBM,1993-03-22,12.816682815551758 +IBM,1993-03-23,12.966060638427734 +IBM,1993-03-24,12.219167709350586 +IBM,1993-03-25,12.06978988647461 +IBM,1993-03-26,12.27892017364502 +IBM,1993-03-29,12.368547439575195 +IBM,1993-03-30,11.950286865234375 +IBM,1993-03-31,12.159417152404785 +IBM,1993-04-01,12.398423194885254 +IBM,1993-04-02,12.577676773071289 +IBM,1993-04-05,12.577676773071289 +IBM,1993-04-06,12.428297996520996 +IBM,1993-04-07,12.48805046081543 +IBM,1993-04-08,12.010038375854492 +IBM,1993-04-12,12.189292907714844 +IBM,1993-04-13,11.800908088684082 +IBM,1993-04-14,11.711280822753906 +IBM,1993-04-15,11.651530265808105 +IBM,1993-04-16,11.711280822753906 +IBM,1993-04-19,11.77103328704834 +IBM,1993-04-20,12.099664688110352 +IBM,1993-04-21,11.741156578063965 +IBM,1993-04-22,11.591777801513672 +IBM,1993-04-23,11.412524223327637 +IBM,1993-04-26,11.561902046203613 +IBM,1993-04-27,11.561902046203613 +IBM,1993-04-28,11.920411109924316 +IBM,1993-04-29,11.681405067443848 +IBM,1993-04-30,11.62165355682373 +IBM,1993-05-03,11.77103328704834 +IBM,1993-05-04,11.77103328704834 +IBM,1993-05-05,11.800908088684082 +IBM,1993-05-06,11.532027244567871 +IBM,1993-05-07,11.62165355682373 +IBM,1993-05-10,11.681405067443848 +IBM,1993-05-11,11.681405067443848 +IBM,1993-05-12,11.472274780273438 +IBM,1993-05-13,11.352771759033203 +IBM,1993-05-14,11.442399978637695 +IBM,1993-05-17,11.382648468017578 +IBM,1993-05-18,11.711280822753906 +IBM,1993-05-19,11.8606595993042 +IBM,1993-05-20,11.77103328704834 +IBM,1993-05-21,11.561902046203613 +IBM,1993-05-24,11.890535354614258 +IBM,1993-05-25,12.03991413116455 +IBM,1993-05-26,12.607552528381348 +IBM,1993-05-27,12.727054595947266 +IBM,1993-05-28,12.607552528381348 +IBM,1993-06-01,12.428297996520996 +IBM,1993-06-02,12.876434326171875 +IBM,1993-06-03,12.876434326171875 +IBM,1993-06-04,12.906310081481934 +IBM,1993-06-07,12.48805046081543 +IBM,1993-06-08,12.48805046081543 +IBM,1993-06-09,12.637428283691406 +IBM,1993-06-10,12.54780101776123 +IBM,1993-06-11,12.54780101776123 +IBM,1993-06-14,12.428297996520996 +IBM,1993-06-15,11.920411109924316 +IBM,1993-06-16,12.03991413116455 +IBM,1993-06-17,11.8606595993042 +IBM,1993-06-18,11.800908088684082 +IBM,1993-06-21,11.77103328704834 +IBM,1993-06-22,11.77103328704834 +IBM,1993-06-23,11.62165355682373 +IBM,1993-06-24,11.651530265808105 +IBM,1993-06-25,11.890535354614258 +IBM,1993-06-28,12.03991413116455 +IBM,1993-06-29,11.800908088684082 +IBM,1993-06-30,11.800908088684082 +IBM,1993-07-01,11.77103328704834 +IBM,1993-07-02,11.532027244567871 +IBM,1993-07-06,11.203393936157227 +IBM,1993-07-07,11.14364242553711 +IBM,1993-07-08,11.14364242553711 +IBM,1993-07-09,11.14364242553711 +IBM,1993-07-12,11.502150535583496 +IBM,1993-07-13,11.382648468017578 +IBM,1993-07-14,11.322896957397461 +IBM,1993-07-15,11.352771759033203 +IBM,1993-07-16,10.904637336730957 +IBM,1993-07-19,10.42662525177002 +IBM,1993-07-20,10.247370719909668 +IBM,1993-07-21,10.42662525177002 +IBM,1993-07-22,10.366873741149902 +IBM,1993-07-23,10.097991943359375 +IBM,1993-07-26,10.127867698669434 +IBM,1993-07-27,10.904637336730957 +IBM,1993-07-28,10.516251564025879 +IBM,1993-07-29,10.486376762390137 +IBM,1993-07-30,10.635754585266113 +IBM,1993-08-02,10.486376762390137 +IBM,1993-08-03,10.366873741149902 +IBM,1993-08-04,10.605879783630371 +IBM,1993-08-05,10.456501007080078 +IBM,1993-08-06,10.366873741149902 +IBM,1993-08-09,10.307122230529785 +IBM,1993-08-10,10.336997985839844 +IBM,1993-08-11,10.097991943359375 +IBM,1993-08-12,9.97848892211914 +IBM,1993-08-13,9.948614120483398 +IBM,1993-08-16,9.799235343933105 +IBM,1993-08-17,10.277247428894043 +IBM,1993-08-18,10.21749496459961 +IBM,1993-08-19,10.277247428894043 +IBM,1993-08-20,10.307122230529785 +IBM,1993-08-23,10.605879783630371 +IBM,1993-08-24,10.486376762390137 +IBM,1993-08-25,10.516251564025879 +IBM,1993-08-26,10.516251564025879 +IBM,1993-08-27,10.546128273010254 +IBM,1993-08-30,10.665631294250488 +IBM,1993-08-31,10.9345121383667 +IBM,1993-09-01,10.964387893676758 +IBM,1993-09-02,10.994263648986816 +IBM,1993-09-03,10.9345121383667 +IBM,1993-09-07,10.874760627746582 +IBM,1993-09-08,10.605879783630371 +IBM,1993-09-09,10.605879783630371 +IBM,1993-09-10,10.456501007080078 +IBM,1993-09-13,10.486376762390137 +IBM,1993-09-14,10.396750450134277 +IBM,1993-09-15,10.42662525177002 +IBM,1993-09-16,10.396750450134277 +IBM,1993-09-17,10.366873741149902 +IBM,1993-09-20,10.097991943359375 +IBM,1993-09-21,10.068117141723633 +IBM,1993-09-22,10.0083646774292 +IBM,1993-09-23,10.0083646774292 +IBM,1993-09-24,9.97848892211914 +IBM,1993-09-27,9.97848892211914 +IBM,1993-09-28,9.97848892211914 +IBM,1993-09-29,9.948614120483398 +IBM,1993-09-30,10.038241386413574 +IBM,1993-10-01,10.486376762390137 +IBM,1993-10-04,10.576004028320312 +IBM,1993-10-05,10.456501007080078 +IBM,1993-10-06,10.516251564025879 +IBM,1993-10-07,10.516251564025879 +IBM,1993-10-08,10.576004028320312 +IBM,1993-10-11,10.546128273010254 +IBM,1993-10-12,10.456501007080078 +IBM,1993-10-13,10.307122230529785 +IBM,1993-10-14,10.187620162963867 +IBM,1993-10-15,10.635754585266113 +IBM,1993-10-18,10.516251564025879 +IBM,1993-10-19,10.366873741149902 +IBM,1993-10-20,10.42662525177002 +IBM,1993-10-21,10.755257606506348 +IBM,1993-10-22,10.635754585266113 +IBM,1993-10-25,10.725381851196289 +IBM,1993-10-26,11.054015159606934 +IBM,1993-10-27,10.994263648986816 +IBM,1993-10-28,10.9345121383667 +IBM,1993-10-29,10.994263648986816 +IBM,1993-11-01,11.412524223327637 +IBM,1993-11-02,12.159417152404785 +IBM,1993-11-03,12.129541397094727 +IBM,1993-11-04,11.890535354614258 +IBM,1993-11-05,11.920411109924316 +IBM,1993-11-08,12.010038375854492 +IBM,1993-11-09,11.741156578063965 +IBM,1993-11-10,11.920411109924316 +IBM,1993-11-11,12.428297996520996 +IBM,1993-11-12,12.33867073059082 +IBM,1993-11-15,12.189292907714844 +IBM,1993-11-16,12.607552528381348 +IBM,1993-11-17,12.398423194885254 +IBM,1993-11-18,12.607552528381348 +IBM,1993-11-19,12.398423194885254 +IBM,1993-11-22,12.428297996520996 +IBM,1993-11-23,12.697179794311523 +IBM,1993-11-24,13.175190925598145 +IBM,1993-11-26,13.324569702148438 +IBM,1993-11-29,12.99593734741211 +IBM,1993-11-30,12.876434326171875 +IBM,1993-12-01,12.697179794311523 +IBM,1993-12-02,12.8465576171875 +IBM,1993-12-03,12.7868070602417 +IBM,1993-12-06,12.8465576171875 +IBM,1993-12-07,12.8465576171875 +IBM,1993-12-08,12.876434326171875 +IBM,1993-12-09,12.816682815551758 +IBM,1993-12-10,13.205066680908203 +IBM,1993-12-13,13.712953567504883 +IBM,1993-12-14,13.414196968078613 +IBM,1993-12-15,13.593450546264648 +IBM,1993-12-16,13.742830276489258 +IBM,1993-12-17,14.280592918395996 +IBM,1993-12-20,13.951959609985352 +IBM,1993-12-21,14.011711120605469 +IBM,1993-12-22,14.161089897155762 +IBM,1993-12-23,14.011711120605469 +IBM,1993-12-27,14.131214141845703 +IBM,1993-12-28,13.951959609985352 +IBM,1993-12-29,13.892208099365234 +IBM,1993-12-30,13.623327255249023 +IBM,1993-12-31,13.503824234008789 +IBM,1994-01-03,13.772706031799316 +IBM,1994-01-04,14.101338386535645 +IBM,1994-01-05,14.220841407775879 +IBM,1994-01-06,13.981836318969727 +IBM,1994-01-07,14.071462631225586 +IBM,1994-01-10,14.161089897155762 +IBM,1994-01-11,14.011711120605469 +IBM,1994-01-12,13.892208099365234 +IBM,1994-01-13,14.041586875915527 +IBM,1994-01-14,14.011711120605469 +IBM,1994-01-17,13.742830276489258 +IBM,1994-01-18,13.653203010559082 +IBM,1994-01-19,13.384321212768555 +IBM,1994-01-20,13.205066680908203 +IBM,1994-01-21,13.205066680908203 +IBM,1994-01-24,14.011711120605469 +IBM,1994-01-25,13.922083854675293 +IBM,1994-01-26,13.473947525024414 +IBM,1994-01-27,13.653203010559082 +IBM,1994-01-28,13.802580833435059 +IBM,1994-01-31,13.503824234008789 +IBM,1994-02-01,13.503824234008789 +IBM,1994-02-02,13.473947525024414 +IBM,1994-02-03,13.324569702148438 +IBM,1994-02-04,12.428297996520996 +IBM,1994-02-07,12.966060638427734 +IBM,1994-02-08,12.816682815551758 +IBM,1994-02-09,12.697179794311523 +IBM,1994-02-10,12.637428283691406 +IBM,1994-02-11,12.727054595947266 +IBM,1994-02-14,12.906310081481934 +IBM,1994-02-15,13.025813102722168 +IBM,1994-02-16,13.05568790435791 +IBM,1994-02-17,12.607552528381348 +IBM,1994-02-18,12.577676773071289 +IBM,1994-02-22,12.816682815551758 +IBM,1994-02-23,12.7868070602417 +IBM,1994-02-24,12.637428283691406 +IBM,1994-02-25,12.637428283691406 +IBM,1994-02-28,12.637428283691406 +IBM,1994-03-01,12.816682815551758 +IBM,1994-03-02,12.667304039001465 +IBM,1994-03-03,12.577676773071289 +IBM,1994-03-04,12.577676773071289 +IBM,1994-03-07,12.48805046081543 +IBM,1994-03-08,13.085563659667969 +IBM,1994-03-09,13.234943389892578 +IBM,1994-03-10,13.384321212768555 +IBM,1994-03-11,13.354446411132812 +IBM,1994-03-14,13.742830276489258 +IBM,1994-03-15,13.712953567504883 +IBM,1994-03-16,13.922083854675293 +IBM,1994-03-17,13.832456588745117 +IBM,1994-03-18,13.653203010559082 +IBM,1994-03-21,14.011711120605469 +IBM,1994-03-22,13.922083854675293 +IBM,1994-03-23,13.683077812194824 +IBM,1994-03-24,13.473947525024414 +IBM,1994-03-25,12.906310081481934 +IBM,1994-03-28,12.816682815551758 +IBM,1994-03-29,12.577676773071289 +IBM,1994-03-30,12.7868070602417 +IBM,1994-03-31,13.05568790435791 +IBM,1994-04-04,12.667304039001465 +IBM,1994-04-05,12.75693130493164 +IBM,1994-04-06,12.697179794311523 +IBM,1994-04-07,12.697179794311523 +IBM,1994-04-08,12.54780101776123 +IBM,1994-04-11,12.667304039001465 +IBM,1994-04-12,12.637428283691406 +IBM,1994-04-13,12.517925262451172 +IBM,1994-04-14,12.876434326171875 +IBM,1994-04-15,12.667304039001465 +IBM,1994-04-18,12.75693130493164 +IBM,1994-04-19,12.75693130493164 +IBM,1994-04-20,12.48805046081543 +IBM,1994-04-21,13.951959609985352 +IBM,1994-04-22,14.041586875915527 +IBM,1994-04-25,14.161089897155762 +IBM,1994-04-26,13.981836318969727 +IBM,1994-04-28,13.653203010559082 +IBM,1994-04-29,13.742830276489258 +IBM,1994-05-02,13.862333297729492 +IBM,1994-05-03,13.951959609985352 +IBM,1994-05-04,13.802580833435059 +IBM,1994-05-05,13.653203010559082 +IBM,1994-05-06,13.503824234008789 +IBM,1994-05-09,13.623327255249023 +IBM,1994-05-10,13.862333297729492 +IBM,1994-05-11,13.683077812194824 +IBM,1994-05-12,13.683077812194824 +IBM,1994-05-13,13.742830276489258 +IBM,1994-05-16,13.981836318969727 +IBM,1994-05-17,14.639101028442383 +IBM,1994-05-18,14.519598007202148 +IBM,1994-05-19,14.668976783752441 +IBM,1994-05-20,14.848231315612793 +IBM,1994-05-23,14.758604049682617 +IBM,1994-05-24,15.087237358093262 +IBM,1994-05-25,15.206740379333496 +IBM,1994-05-26,15.296366691589355 +IBM,1994-05-27,15.206740379333496 +IBM,1994-05-31,15.057360649108887 +IBM,1994-06-01,15.176863670349121 +IBM,1994-06-02,14.818355560302734 +IBM,1994-06-03,14.579350471496582 +IBM,1994-06-06,14.967734336853027 +IBM,1994-06-07,14.967734336853027 +IBM,1994-06-08,14.728728294372559 +IBM,1994-06-09,14.818355560302734 +IBM,1994-06-10,14.967734336853027 +IBM,1994-06-13,15.236616134643555 +IBM,1994-06-14,15.535372734069824 +IBM,1994-06-15,15.236616134643555 +IBM,1994-06-16,15.027485847473145 +IBM,1994-06-17,14.90798282623291 +IBM,1994-06-20,14.728728294372559 +IBM,1994-06-21,14.579350471496582 +IBM,1994-06-22,14.818355560302734 +IBM,1994-06-23,14.549473762512207 +IBM,1994-06-24,14.310467720031738 +IBM,1994-06-27,14.6988525390625 +IBM,1994-06-28,14.60922622680664 +IBM,1994-06-29,14.429970741271973 +IBM,1994-06-30,14.041586875915527 +IBM,1994-07-01,13.623327255249023 +IBM,1994-07-05,13.444072723388672 +IBM,1994-07-06,13.623327255249023 +IBM,1994-07-07,13.563575744628906 +IBM,1994-07-08,13.533699989318848 +IBM,1994-07-11,13.294693946838379 +IBM,1994-07-12,13.354446411132812 +IBM,1994-07-13,13.563575744628906 +IBM,1994-07-14,13.922083854675293 +IBM,1994-07-15,13.593450546264648 +IBM,1994-07-18,13.593450546264648 +IBM,1994-07-19,13.294693946838379 +IBM,1994-07-20,13.354446411132812 +IBM,1994-07-21,14.90798282623291 +IBM,1994-07-22,14.668976783752441 +IBM,1994-07-25,14.878107070922852 +IBM,1994-07-26,14.90798282623291 +IBM,1994-07-27,14.937858581542969 +IBM,1994-07-28,14.878107070922852 +IBM,1994-07-29,14.788479804992676 +IBM,1994-08-01,15.027485847473145 +IBM,1994-08-02,14.878107070922852 +IBM,1994-08-03,15.057360649108887 +IBM,1994-08-04,15.087237358093262 +IBM,1994-08-05,14.90798282623291 +IBM,1994-08-08,15.11711311340332 +IBM,1994-08-09,15.41586971282959 +IBM,1994-08-10,15.32624340057373 +IBM,1994-08-11,15.445746421813965 +IBM,1994-08-12,15.236616134643555 +IBM,1994-08-15,15.385993957519531 +IBM,1994-08-16,15.445746421813965 +IBM,1994-08-17,15.505496978759766 +IBM,1994-08-18,15.83413028717041 +IBM,1994-08-19,16.28226661682129 +IBM,1994-08-22,16.192638397216797 +IBM,1994-08-23,16.162763595581055 +IBM,1994-08-24,16.103010177612305 +IBM,1994-08-25,16.581022262573242 +IBM,1994-08-26,16.73040199279785 +IBM,1994-08-29,16.581022262573242 +IBM,1994-08-30,16.581022262573242 +IBM,1994-08-31,16.37189292907715 +IBM,1994-09-01,16.22251319885254 +IBM,1994-09-02,16.073135375976562 +IBM,1994-09-06,16.13288688659668 +IBM,1994-09-07,16.13288688659668 +IBM,1994-09-08,16.22251319885254 +IBM,1994-09-09,16.073135375976562 +IBM,1994-09-12,16.22251319885254 +IBM,1994-09-13,16.5511474609375 +IBM,1994-09-14,16.670650482177734 +IBM,1994-09-15,16.670650482177734 +IBM,1994-09-16,16.969406127929688 +IBM,1994-09-19,16.82002830505371 +IBM,1994-09-20,16.79015350341797 +IBM,1994-09-21,16.610898971557617 +IBM,1994-09-22,16.64077377319336 +IBM,1994-09-23,16.521272659301758 +IBM,1994-09-26,16.491395950317383 +IBM,1994-09-27,16.491395950317383 +IBM,1994-09-28,16.37189292907715 +IBM,1994-09-29,16.610898971557617 +IBM,1994-09-30,16.64077377319336 +IBM,1994-10-03,16.461519241333008 +IBM,1994-10-04,16.342016220092773 +IBM,1994-10-05,16.521272659301758 +IBM,1994-10-06,16.431644439697266 +IBM,1994-10-07,16.999282836914062 +IBM,1994-10-10,17.088909149169922 +IBM,1994-10-11,17.118785858154297 +IBM,1994-10-12,17.477294921875 +IBM,1994-10-13,17.268163681030273 +IBM,1994-10-14,17.477294921875 +IBM,1994-10-17,17.507169723510742 +IBM,1994-10-18,17.805927276611328 +IBM,1994-10-19,18.015056610107422 +IBM,1994-10-20,17.925430297851562 +IBM,1994-10-21,17.83580207824707 +IBM,1994-10-24,17.447418212890625 +IBM,1994-10-25,17.65654945373535 +IBM,1994-10-26,17.776052474975586 +IBM,1994-10-27,17.716299057006836 +IBM,1994-10-28,18.194311141967773 +IBM,1994-10-31,17.805927276611328 +IBM,1994-11-01,17.65654945373535 +IBM,1994-11-02,17.74617576599121 +IBM,1994-11-03,17.56692123413086 +IBM,1994-11-04,16.999282836914062 +IBM,1994-11-07,17.178537368774414 +IBM,1994-11-08,17.447418212890625 +IBM,1994-11-09,17.686424255371094 +IBM,1994-11-10,17.208412170410156 +IBM,1994-11-11,17.29804039001465 +IBM,1994-11-14,17.417543411254883 +IBM,1994-11-15,17.477294921875 +IBM,1994-11-16,17.387666702270508 +IBM,1994-11-17,17.477294921875 +IBM,1994-11-18,17.507169723510742 +IBM,1994-11-21,17.417543411254883 +IBM,1994-11-22,16.670650482177734 +IBM,1994-11-23,16.73040199279785 +IBM,1994-11-25,16.909656524658203 +IBM,1994-11-28,16.879779815673828 +IBM,1994-11-29,16.879779815673828 +IBM,1994-11-30,16.909656524658203 +IBM,1994-12-01,16.610898971557617 +IBM,1994-12-02,17.05903434753418 +IBM,1994-12-05,17.05903434753418 +IBM,1994-12-06,17.118785858154297 +IBM,1994-12-07,17.029159545898438 +IBM,1994-12-08,16.760276794433594 +IBM,1994-12-09,17.088909149169922 +IBM,1994-12-12,16.879779815673828 +IBM,1994-12-13,16.670650482177734 +IBM,1994-12-14,16.79015350341797 +IBM,1994-12-15,16.849903106689453 +IBM,1994-12-16,16.760276794433594 +IBM,1994-12-19,17.118785858154297 +IBM,1994-12-20,16.909656524658203 +IBM,1994-12-21,17.596797943115234 +IBM,1994-12-22,17.56692123413086 +IBM,1994-12-23,17.56692123413086 +IBM,1994-12-27,17.74617576599121 +IBM,1994-12-28,17.447418212890625 +IBM,1994-12-29,17.776052474975586 +IBM,1994-12-30,17.56692123413086 +IBM,1995-01-03,17.626672744750977 +IBM,1995-01-04,17.776052474975586 +IBM,1995-01-05,17.686424255371094 +IBM,1995-01-06,17.955305099487305 +IBM,1995-01-09,18.044933319091797 +IBM,1995-01-10,18.313814163208008 +IBM,1995-01-11,18.16443634033203 +IBM,1995-01-12,18.16443634033203 +IBM,1995-01-13,18.25406265258789 +IBM,1995-01-16,18.522945404052734 +IBM,1995-01-17,18.522945404052734 +IBM,1995-01-18,18.463193893432617 +IBM,1995-01-19,18.283939361572266 +IBM,1995-01-20,18.015056610107422 +IBM,1995-01-23,17.74617576599121 +IBM,1995-01-24,17.686424255371094 +IBM,1995-01-25,17.29804039001465 +IBM,1995-01-26,17.29804039001465 +IBM,1995-01-27,17.32791519165039 +IBM,1995-01-30,17.148662567138672 +IBM,1995-01-31,17.23828887939453 +IBM,1995-02-01,17.596797943115234 +IBM,1995-02-02,17.776052474975586 +IBM,1995-02-03,17.83580207824707 +IBM,1995-02-06,17.776052474975586 +IBM,1995-02-07,17.74617576599121 +IBM,1995-02-08,17.74617576599121 +IBM,1995-02-09,17.925430297851562 +IBM,1995-02-10,17.925430297851562 +IBM,1995-02-13,17.895553588867188 +IBM,1995-02-14,18.07480812072754 +IBM,1995-02-15,18.07480812072754 +IBM,1995-02-16,18.044933319091797 +IBM,1995-02-17,17.925430297851562 +IBM,1995-02-21,17.74617576599121 +IBM,1995-02-22,17.74617576599121 +IBM,1995-02-23,17.74617576599121 +IBM,1995-02-24,17.895553588867188 +IBM,1995-02-27,17.686424255371094 +IBM,1995-02-28,17.98518180847168 +IBM,1995-03-01,18.015056610107422 +IBM,1995-03-02,18.463193893432617 +IBM,1995-03-03,19.09058380126953 +IBM,1995-03-06,19.18021011352539 +IBM,1995-03-07,19.060707092285156 +IBM,1995-03-08,19.060707092285156 +IBM,1995-03-09,19.26983642578125 +IBM,1995-03-10,19.389339447021484 +IBM,1995-03-13,19.59847068786621 +IBM,1995-03-14,19.478967666625977 +IBM,1995-03-15,19.538719177246094 +IBM,1995-03-16,19.956979751586914 +IBM,1995-03-17,19.747848510742188 +IBM,1995-03-20,19.956979751586914 +IBM,1995-03-21,19.658222198486328 +IBM,1995-03-22,19.50884246826172 +IBM,1995-03-23,19.92710304260254 +IBM,1995-03-24,19.986854553222656 +IBM,1995-03-27,20.315488815307617 +IBM,1995-03-28,20.195985794067383 +IBM,1995-03-29,19.83747673034668 +IBM,1995-03-30,19.688098907470703 +IBM,1995-03-31,19.628345489501953 +IBM,1995-04-03,19.807600021362305 +IBM,1995-04-04,19.83747673034668 +IBM,1995-04-05,20.07648277282715 +IBM,1995-04-06,20.046606063842773 +IBM,1995-04-07,20.07648277282715 +IBM,1995-04-10,20.554492950439453 +IBM,1995-04-11,20.733747482299805 +IBM,1995-04-12,20.823375701904297 +IBM,1995-04-13,20.644119262695312 +IBM,1995-04-17,21.002628326416016 +IBM,1995-04-18,21.092256546020508 +IBM,1995-04-19,20.823375701904297 +IBM,1995-04-20,21.27151107788086 +IBM,1995-04-21,21.898900985717773 +IBM,1995-04-24,22.347036361694336 +IBM,1995-04-25,22.376911163330078 +IBM,1995-04-26,22.765296936035156 +IBM,1995-04-27,23.1536808013916 +IBM,1995-04-28,22.615917205810547 +IBM,1995-05-01,22.018402099609375 +IBM,1995-05-02,22.19765853881836 +IBM,1995-05-03,22.526290893554688 +IBM,1995-05-04,22.406787872314453 +IBM,1995-05-05,22.257408142089844 +IBM,1995-05-08,22.406787872314453 +IBM,1995-05-09,22.376911163330078 +IBM,1995-05-10,22.436662673950195 +IBM,1995-05-11,22.526290893554688 +IBM,1995-05-12,22.55616569519043 +IBM,1995-05-15,22.70554542541504 +IBM,1995-05-16,22.615917205810547 +IBM,1995-05-17,22.675668716430664 +IBM,1995-05-18,22.257408142089844 +IBM,1995-05-19,22.317161560058594 +IBM,1995-05-22,22.765296936035156 +IBM,1995-05-23,23.24330711364746 +IBM,1995-05-24,22.97442626953125 +IBM,1995-05-25,23.123804092407227 +IBM,1995-05-26,22.70554542541504 +IBM,1995-05-30,22.13790512084961 +IBM,1995-05-31,22.2275333404541 +IBM,1995-06-01,22.526290893554688 +IBM,1995-06-02,22.436662673950195 +IBM,1995-06-05,21.80927276611328 +IBM,1995-06-06,21.839149475097656 +IBM,1995-06-07,21.480640411376953 +IBM,1995-06-08,21.36113739013672 +IBM,1995-06-09,21.3013858795166 +IBM,1995-06-12,21.570268630981445 +IBM,1995-06-13,21.928775787353516 +IBM,1995-06-14,22.2275333404541 +IBM,1995-06-15,22.2275333404541 +IBM,1995-06-16,22.13790512084961 +IBM,1995-06-19,22.406787872314453 +IBM,1995-06-20,23.362810134887695 +IBM,1995-06-21,23.21343231201172 +IBM,1995-06-22,23.303058624267578 +IBM,1995-06-23,23.571941375732422 +IBM,1995-06-26,23.48231315612793 +IBM,1995-06-27,22.7951717376709 +IBM,1995-06-28,22.97442626953125 +IBM,1995-06-29,23.183555603027344 +IBM,1995-06-30,22.944551467895508 +IBM,1995-07-03,23.332935333251953 +IBM,1995-07-05,23.123804092407227 +IBM,1995-07-06,23.63169288635254 +IBM,1995-07-07,23.781070709228516 +IBM,1995-07-10,24.049951553344727 +IBM,1995-07-11,23.840822219848633 +IBM,1995-07-12,24.288957595825195 +IBM,1995-07-13,24.796844482421875 +IBM,1995-07-14,24.82672119140625 +IBM,1995-07-17,25.633365631103516 +IBM,1995-07-18,25.5736141204834 +IBM,1995-07-19,24.199331283569336 +IBM,1995-07-20,24.886472702026367 +IBM,1995-07-21,24.766969680786133 +IBM,1995-07-24,25.693117141723633 +IBM,1995-07-25,25.902246475219727 +IBM,1995-07-26,26.051624298095703 +IBM,1995-07-27,26.469884872436523 +IBM,1995-07-28,26.44001007080078 +IBM,1995-07-31,26.02174949645996 +IBM,1995-08-01,26.201004028320312 +IBM,1995-08-02,25.693117141723633 +IBM,1995-08-03,26.051624298095703 +IBM,1995-08-04,25.961997985839844 +IBM,1995-08-07,26.02174949645996 +IBM,1995-08-08,26.201004028320312 +IBM,1995-08-09,26.26075553894043 +IBM,1995-08-10,26.081501007080078 +IBM,1995-08-11,26.111377716064453 +IBM,1995-08-14,26.469884872436523 +IBM,1995-08-15,26.76864242553711 +IBM,1995-08-16,26.8582706451416 +IBM,1995-08-17,27.157026290893555 +IBM,1995-08-18,26.619264602661133 +IBM,1995-08-21,25.51386260986328 +IBM,1995-08-22,25.722991943359375 +IBM,1995-08-23,25.48398780822754 +IBM,1995-08-24,25.06572723388672 +IBM,1995-08-25,24.82672119140625 +IBM,1995-08-28,24.288957595825195 +IBM,1995-08-29,24.468212127685547 +IBM,1995-08-30,24.288957595825195 +IBM,1995-08-31,24.707218170166016 +IBM,1995-09-01,24.557838439941406 +IBM,1995-09-05,24.16945457458496 +IBM,1995-09-06,24.0798282623291 +IBM,1995-09-07,23.751195907592773 +IBM,1995-09-08,23.63169288635254 +IBM,1995-09-11,23.034177780151367 +IBM,1995-09-12,23.303058624267578 +IBM,1995-09-13,22.615917205810547 +IBM,1995-09-14,22.317161560058594 +IBM,1995-09-15,22.04827880859375 +IBM,1995-09-18,22.496414184570312 +IBM,1995-09-19,23.123804092407227 +IBM,1995-09-20,22.884798049926758 +IBM,1995-09-21,22.55616569519043 +IBM,1995-09-22,22.436662673950195 +IBM,1995-09-25,22.167781829833984 +IBM,1995-09-26,22.19765853881836 +IBM,1995-09-27,22.55616569519043 +IBM,1995-09-28,22.436662673950195 +IBM,1995-09-29,22.586042404174805 +IBM,1995-10-02,22.347036361694336 +IBM,1995-10-03,22.675668716430664 +IBM,1995-10-04,22.406787872314453 +IBM,1995-10-05,22.586042404174805 +IBM,1995-10-06,22.496414184570312 +IBM,1995-10-09,21.988527297973633 +IBM,1995-10-10,21.68977165222168 +IBM,1995-10-11,22.108030319213867 +IBM,1995-10-12,22.2275333404541 +IBM,1995-10-13,22.108030319213867 +IBM,1995-10-16,22.46653938293457 +IBM,1995-10-17,23.1536808013916 +IBM,1995-10-18,23.034177780151367 +IBM,1995-10-19,23.48231315612793 +IBM,1995-10-20,22.7951717376709 +IBM,1995-10-23,23.66156768798828 +IBM,1995-10-24,23.422561645507812 +IBM,1995-10-25,22.97442626953125 +IBM,1995-10-26,22.914674758911133 +IBM,1995-10-27,23.064054489135742 +IBM,1995-10-30,23.48231315612793 +IBM,1995-10-31,23.24330711364746 +IBM,1995-11-01,23.1536808013916 +IBM,1995-11-02,23.810945510864258 +IBM,1995-11-03,24.259082794189453 +IBM,1995-11-06,24.020076751708984 +IBM,1995-11-07,23.601816177368164 +IBM,1995-11-08,23.362810134887695 +IBM,1995-11-09,23.512189865112305 +IBM,1995-11-10,23.273183822631836 +IBM,1995-11-13,23.273183822631836 +IBM,1995-11-14,22.7951717376709 +IBM,1995-11-15,22.825048446655273 +IBM,1995-11-16,22.854923248291016 +IBM,1995-11-17,22.73542022705078 +IBM,1995-11-20,22.2275333404541 +IBM,1995-11-21,22.586042404174805 +IBM,1995-11-22,22.765296936035156 +IBM,1995-11-24,22.914674758911133 +IBM,1995-11-27,22.914674758911133 +IBM,1995-11-28,23.183555603027344 +IBM,1995-11-29,23.21343231201172 +IBM,1995-11-30,23.093929290771484 +IBM,1995-12-01,22.645793914794922 +IBM,1995-12-04,22.97442626953125 +IBM,1995-12-05,22.884798049926758 +IBM,1995-12-06,22.884798049926758 +IBM,1995-12-07,22.645793914794922 +IBM,1995-12-08,23.1536808013916 +IBM,1995-12-11,23.004301071166992 +IBM,1995-12-12,22.7951717376709 +IBM,1995-12-13,22.586042404174805 +IBM,1995-12-14,22.406787872314453 +IBM,1995-12-15,21.570268630981445 +IBM,1995-12-18,21.27151107788086 +IBM,1995-12-19,21.95865249633789 +IBM,1995-12-20,21.36113739013672 +IBM,1995-12-21,21.719646453857422 +IBM,1995-12-22,21.80927276611328 +IBM,1995-12-26,21.928775787353516 +IBM,1995-12-27,21.988527297973633 +IBM,1995-12-28,21.54039192199707 +IBM,1995-12-29,21.839149475097656 +IBM,1996-01-02,21.719646453857422 +IBM,1996-01-03,21.331262588500977 +IBM,1996-01-04,20.763622283935547 +IBM,1996-01-05,21.181882858276367 +IBM,1996-01-08,21.3013858795166 +IBM,1996-01-09,20.733747482299805 +IBM,1996-01-10,20.85325050354004 +IBM,1996-01-11,20.85325050354004 +IBM,1996-01-12,20.644119262695312 +IBM,1996-01-15,19.867351531982422 +IBM,1996-01-16,20.793498992919922 +IBM,1996-01-17,20.94287872314453 +IBM,1996-01-18,23.004301071166992 +IBM,1996-01-19,24.378585815429688 +IBM,1996-01-22,24.438337326049805 +IBM,1996-01-23,24.617591857910156 +IBM,1996-01-24,25.5736141204834 +IBM,1996-01-25,24.886472702026367 +IBM,1996-01-26,25.035850524902344 +IBM,1996-01-29,25.454111099243164 +IBM,1996-01-30,25.961997985839844 +IBM,1996-01-31,25.93212127685547 +IBM,1996-02-01,26.051624298095703 +IBM,1996-02-02,26.201004028320312 +IBM,1996-02-05,26.828393936157227 +IBM,1996-02-06,27.425907135009766 +IBM,1996-02-07,26.918020248413086 +IBM,1996-02-08,27.127151489257812 +IBM,1996-02-09,27.127151489257812 +IBM,1996-02-12,27.54541015625 +IBM,1996-02-13,27.157026290893555 +IBM,1996-02-14,27.30640411376953 +IBM,1996-02-15,28.11305046081543 +IBM,1996-02-16,28.20267677307129 +IBM,1996-02-20,28.4715576171875 +IBM,1996-02-21,28.740440368652344 +IBM,1996-02-22,29.666587829589844 +IBM,1996-02-23,30.025096893310547 +IBM,1996-02-26,29.845840454101562 +IBM,1996-02-27,30.771989822387695 +IBM,1996-02-28,30.443355560302734 +IBM,1996-02-29,29.30807876586914 +IBM,1996-03-01,28.232553482055664 +IBM,1996-03-04,27.754541397094727 +IBM,1996-03-05,28.441682815551758 +IBM,1996-03-06,27.96367073059082 +IBM,1996-03-07,27.993547439575195 +IBM,1996-03-08,27.30640411376953 +IBM,1996-03-11,28.023422241210938 +IBM,1996-03-12,27.30640411376953 +IBM,1996-03-13,27.69478988647461 +IBM,1996-03-14,27.933795928955078 +IBM,1996-03-15,28.65081214904785 +IBM,1996-03-18,29.786090850830078 +IBM,1996-03-19,29.098947525024414 +IBM,1996-03-20,27.96367073059082 +IBM,1996-03-21,27.45578384399414 +IBM,1996-03-22,27.30640411376953 +IBM,1996-03-25,25.99187469482422 +IBM,1996-03-26,26.469884872436523 +IBM,1996-03-27,26.589387893676758 +IBM,1996-03-28,26.230880737304688 +IBM,1996-03-29,26.589387893676758 +IBM,1996-04-01,26.380258560180664 +IBM,1996-04-02,28.11305046081543 +IBM,1996-04-03,28.62093734741211 +IBM,1996-04-04,28.142925262451172 +IBM,1996-04-08,28.531309127807617 +IBM,1996-04-09,28.172800064086914 +IBM,1996-04-10,27.72466468811035 +IBM,1996-04-11,28.083173751831055 +IBM,1996-04-12,26.649139404296875 +IBM,1996-04-15,27.27652931213379 +IBM,1996-04-16,27.60516357421875 +IBM,1996-04-17,25.155353546142578 +IBM,1996-04-18,25.215105056762695 +IBM,1996-04-19,25.18522834777832 +IBM,1996-04-22,25.633365631103516 +IBM,1996-04-23,25.5736141204834 +IBM,1996-04-24,25.51386260986328 +IBM,1996-04-25,25.872371673583984 +IBM,1996-04-26,25.75286865234375 +IBM,1996-04-29,25.961997985839844 +IBM,1996-04-30,25.75286865234375 +IBM,1996-05-01,25.782743453979492 +IBM,1996-05-02,25.782743453979492 +IBM,1996-05-03,25.84249496459961 +IBM,1996-05-06,25.5736141204834 +IBM,1996-05-07,25.304731369018555 +IBM,1996-05-08,25.304731369018555 +IBM,1996-05-09,25.5736141204834 +IBM,1996-05-10,25.42423439025879 +IBM,1996-05-13,25.722991943359375 +IBM,1996-05-14,25.961997985839844 +IBM,1996-05-15,26.051624298095703 +IBM,1996-05-16,25.961997985839844 +IBM,1996-05-17,26.4997615814209 +IBM,1996-05-20,26.79851722717285 +IBM,1996-05-21,26.52963638305664 +IBM,1996-05-22,26.380258560180664 +IBM,1996-05-23,26.111377716064453 +IBM,1996-05-24,25.99187469482422 +IBM,1996-05-28,25.872371673583984 +IBM,1996-05-29,25.543737411499023 +IBM,1996-05-30,25.633365631103516 +IBM,1996-05-31,25.51386260986328 +IBM,1996-06-03,25.18522834777832 +IBM,1996-06-04,25.304731369018555 +IBM,1996-06-05,25.06572723388672 +IBM,1996-06-06,24.199331283569336 +IBM,1996-06-07,24.31883430480957 +IBM,1996-06-10,24.527963638305664 +IBM,1996-06-11,24.6474666595459 +IBM,1996-06-12,24.617591857910156 +IBM,1996-06-13,24.67734146118164 +IBM,1996-06-14,24.288957595825195 +IBM,1996-06-17,24.498088836669922 +IBM,1996-06-18,24.199331283569336 +IBM,1996-06-19,24.40846061706543 +IBM,1996-06-20,24.0798282623291 +IBM,1996-06-21,23.571941375732422 +IBM,1996-06-24,23.810945510864258 +IBM,1996-06-25,23.840822219848633 +IBM,1996-06-26,23.571941375732422 +IBM,1996-06-27,23.63169288635254 +IBM,1996-06-28,23.66156768798828 +IBM,1996-07-01,24.259082794189453 +IBM,1996-07-02,23.90057373046875 +IBM,1996-07-03,23.542064666748047 +IBM,1996-07-05,23.39268684387207 +IBM,1996-07-08,23.512189865112305 +IBM,1996-07-09,23.66156768798828 +IBM,1996-07-10,23.63169288635254 +IBM,1996-07-11,22.944551467895508 +IBM,1996-07-12,22.78023338317871 +IBM,1996-07-15,21.719646453857422 +IBM,1996-07-16,22.884798049926758 +IBM,1996-07-17,22.496414184570312 +IBM,1996-07-18,22.526290893554688 +IBM,1996-07-19,22.406787872314453 +IBM,1996-07-22,22.108030319213867 +IBM,1996-07-23,21.570268630981445 +IBM,1996-07-24,21.928775787353516 +IBM,1996-07-25,24.766969680786133 +IBM,1996-07-26,24.82672119140625 +IBM,1996-07-29,25.035850524902344 +IBM,1996-07-30,25.663240432739258 +IBM,1996-07-31,25.693117141723633 +IBM,1996-08-01,25.633365631103516 +IBM,1996-08-02,26.02174949645996 +IBM,1996-08-05,26.111377716064453 +IBM,1996-08-06,26.201004028320312 +IBM,1996-08-07,26.918020248413086 +IBM,1996-08-08,27.127151489257812 +IBM,1996-08-09,26.8582706451416 +IBM,1996-08-12,26.79851722717285 +IBM,1996-08-13,26.141252517700195 +IBM,1996-08-14,26.589387893676758 +IBM,1996-08-15,26.4997615814209 +IBM,1996-08-16,26.290630340576172 +IBM,1996-08-19,26.290630340576172 +IBM,1996-08-20,26.410133361816406 +IBM,1996-08-21,26.828393936157227 +IBM,1996-08-22,26.918020248413086 +IBM,1996-08-23,27.007648468017578 +IBM,1996-08-26,26.888145446777344 +IBM,1996-08-27,26.708890914916992 +IBM,1996-08-28,27.485660552978516 +IBM,1996-08-29,27.515535354614258 +IBM,1996-08-30,27.336280822753906 +IBM,1996-09-03,27.54541015625 +IBM,1996-09-04,27.396032333374023 +IBM,1996-09-05,27.03752326965332 +IBM,1996-09-06,27.60516357421875 +IBM,1996-09-09,28.11305046081543 +IBM,1996-09-10,28.232553482055664 +IBM,1996-09-11,28.20267677307129 +IBM,1996-09-12,28.023422241210938 +IBM,1996-09-13,29.188575744628906 +IBM,1996-09-16,29.337953567504883 +IBM,1996-09-17,29.54708480834961 +IBM,1996-09-18,29.756214141845703 +IBM,1996-09-19,29.517208099365234 +IBM,1996-09-20,29.397705078125 +IBM,1996-09-23,29.696462631225586 +IBM,1996-09-24,29.666587829589844 +IBM,1996-09-25,30.23422622680664 +IBM,1996-09-26,29.726337432861328 +IBM,1996-09-27,29.81596565246582 +IBM,1996-09-30,29.756214141845703 +IBM,1996-10-01,29.57695960998535 +IBM,1996-10-02,30.08484649658203 +IBM,1996-10-03,29.875717163085938 +IBM,1996-10-04,30.264101028442383 +IBM,1996-10-07,30.56285858154297 +IBM,1996-10-08,30.682361602783203 +IBM,1996-10-09,30.174474716186523 +IBM,1996-10-10,30.532983779907227 +IBM,1996-10-11,31.040870666503906 +IBM,1996-10-14,31.07074546813965 +IBM,1996-10-15,30.951242446899414 +IBM,1996-10-16,30.50310707092285 +IBM,1996-10-17,30.025096893310547 +IBM,1996-10-18,30.921367645263672 +IBM,1996-10-21,31.10062026977539 +IBM,1996-10-22,30.353727340698242 +IBM,1996-10-23,30.891490936279297 +IBM,1996-10-24,30.443355560302734 +IBM,1996-10-25,30.23422622680664 +IBM,1996-10-28,30.443355560302734 +IBM,1996-10-29,30.025096893310547 +IBM,1996-10-30,30.204349517822266 +IBM,1996-10-31,30.83173942565918 +IBM,1996-11-01,30.473230361938477 +IBM,1996-11-04,30.771989822387695 +IBM,1996-11-05,31.130496978759766 +IBM,1996-11-06,31.877389907836914 +IBM,1996-11-07,31.967016220092773 +IBM,1996-11-08,32.116397857666016 +IBM,1996-11-11,32.146270751953125 +IBM,1996-11-12,31.84751319885254 +IBM,1996-11-13,32.206024169921875 +IBM,1996-11-14,32.71390914916992 +IBM,1996-11-15,34.65583038330078 +IBM,1996-11-18,35.074092864990234 +IBM,1996-11-19,36.83675765991211 +IBM,1996-11-20,36.478248596191406 +IBM,1996-11-21,36.83675765991211 +IBM,1996-11-22,37.882408142089844 +IBM,1996-11-25,37.67327880859375 +IBM,1996-11-26,37.76290512084961 +IBM,1996-11-27,37.792781829833984 +IBM,1996-11-29,38.09153747558594 +IBM,1996-12-02,38.95793533325195 +IBM,1996-12-03,38.868309020996094 +IBM,1996-12-04,38.718929290771484 +IBM,1996-12-05,37.882408142089844 +IBM,1996-12-06,37.19526672363281 +IBM,1996-12-09,38.24091720581055 +IBM,1996-12-10,37.703155517578125 +IBM,1996-12-11,37.31476974487305 +IBM,1996-12-12,36.2392463684082 +IBM,1996-12-13,36.538002014160156 +IBM,1996-12-16,35.5222282409668 +IBM,1996-12-17,36.29899597167969 +IBM,1996-12-18,37.91228485107422 +IBM,1996-12-19,37.792781829833984 +IBM,1996-12-20,36.956260681152344 +IBM,1996-12-23,36.866634368896484 +IBM,1996-12-24,37.22514343261719 +IBM,1996-12-26,37.22514343261719 +IBM,1996-12-27,37.07576370239258 +IBM,1996-12-30,36.717254638671875 +IBM,1996-12-31,36.20936965942383 +IBM,1997-01-02,36.627628326416016 +IBM,1997-01-03,38.03178787231445 +IBM,1997-01-06,38.539676666259766 +IBM,1997-01-07,39.04756164550781 +IBM,1997-01-08,38.21104049682617 +IBM,1997-01-09,38.68905258178711 +IBM,1997-01-10,38.95793533325195 +IBM,1997-01-13,39.16706466674805 +IBM,1997-01-14,39.91769027709961 +IBM,1997-01-15,39.346317291259766 +IBM,1997-01-16,39.555450439453125 +IBM,1997-01-17,39.495697021484375 +IBM,1997-01-20,39.91395950317383 +IBM,1997-01-21,40.1529655456543 +IBM,1997-01-22,37.76290512084961 +IBM,1997-01-23,36.26911926269531 +IBM,1997-01-24,35.97036361694336 +IBM,1997-01-27,34.835086822509766 +IBM,1997-01-28,36.030113220214844 +IBM,1997-01-29,37.3745231628418 +IBM,1997-01-30,37.58365249633789 +IBM,1997-01-31,37.49402618408203 +IBM,1997-02-03,37.016014099121094 +IBM,1997-02-04,36.717254638671875 +IBM,1997-02-05,35.552101135253906 +IBM,1997-02-06,34.89483642578125 +IBM,1997-02-07,35.552101135253906 +IBM,1997-02-10,34.11806869506836 +IBM,1997-02-11,34.71558380126953 +IBM,1997-02-12,34.65583038330078 +IBM,1997-02-13,34.984466552734375 +IBM,1997-02-14,34.65583038330078 +IBM,1997-02-18,34.71558380126953 +IBM,1997-02-19,34.32719802856445 +IBM,1997-02-20,33.759559631347656 +IBM,1997-02-21,32.893165588378906 +IBM,1997-02-24,34.3869514465332 +IBM,1997-02-25,35.014339447021484 +IBM,1997-02-26,35.103965759277344 +IBM,1997-02-27,34.177818298339844 +IBM,1997-02-28,34.35707473754883 +IBM,1997-03-03,34.685707092285156 +IBM,1997-03-04,34.62595748901367 +IBM,1997-03-05,34.775333404541016 +IBM,1997-03-06,35.04421615600586 +IBM,1997-03-07,34.5960807800293 +IBM,1997-03-10,34.924713134765625 +IBM,1997-03-11,34.89483642578125 +IBM,1997-03-12,34.62595748901367 +IBM,1997-03-13,34.147945404052734 +IBM,1997-03-14,34.32719802856445 +IBM,1997-03-17,33.34130096435547 +IBM,1997-03-18,33.311424255371094 +IBM,1997-03-19,32.95291519165039 +IBM,1997-03-20,32.71390914916992 +IBM,1997-03-21,31.66826057434082 +IBM,1997-03-24,32.68403244018555 +IBM,1997-03-25,32.47490310668945 +IBM,1997-03-26,33.52055358886719 +IBM,1997-03-27,32.7437858581543 +IBM,1997-03-31,32.80353546142578 +IBM,1997-04-01,32.68403244018555 +IBM,1997-04-02,31.967016220092773 +IBM,1997-04-03,31.33962631225586 +IBM,1997-04-04,30.891490936279297 +IBM,1997-04-07,31.66826057434082 +IBM,1997-04-08,32.65415954589844 +IBM,1997-04-09,31.817638397216797 +IBM,1997-04-10,31.787763595581055 +IBM,1997-04-11,31.877389907836914 +IBM,1997-04-14,32.62428283691406 +IBM,1997-04-15,32.95291519165039 +IBM,1997-04-16,32.86328887939453 +IBM,1997-04-17,32.923038482666016 +IBM,1997-04-18,33.40105056762695 +IBM,1997-04-21,32.833412170410156 +IBM,1997-04-22,33.4608039855957 +IBM,1997-04-23,34.0284423828125 +IBM,1997-04-24,36.717254638671875 +IBM,1997-04-25,36.030113220214844 +IBM,1997-04-28,35.940486907958984 +IBM,1997-04-29,37.85253143310547 +IBM,1997-04-30,38.36042022705078 +IBM,1997-05-01,38.569549560546875 +IBM,1997-05-02,38.74880599975586 +IBM,1997-05-05,39.70482635498047 +IBM,1997-05-06,39.555450439453125 +IBM,1997-05-07,38.74880599975586 +IBM,1997-05-08,40.00358581542969 +IBM,1997-05-09,40.03346252441406 +IBM,1997-05-12,41.46749496459961 +IBM,1997-05-13,41.497371673583984 +IBM,1997-05-14,41.55712127685547 +IBM,1997-05-15,41.55712127685547 +IBM,1997-05-16,40.63097381591797 +IBM,1997-05-19,40.332218170166016 +IBM,1997-05-20,41.52724838256836 +IBM,1997-05-21,41.85588073730469 +IBM,1997-05-22,41.22848892211914 +IBM,1997-05-23,41.437618255615234 +IBM,1997-05-27,42.84177780151367 +IBM,1997-05-28,43.08078384399414 +IBM,1997-05-29,41.94550704956055 +IBM,1997-05-30,41.347991943359375 +IBM,1997-06-02,41.646751403808594 +IBM,1997-06-03,40.332218170166016 +IBM,1997-06-04,39.85420608520508 +IBM,1997-06-05,39.61520004272461 +IBM,1997-06-06,40.92973327636719 +IBM,1997-06-09,41.52724838256836 +IBM,1997-06-10,41.22848892211914 +IBM,1997-06-11,41.646751403808594 +IBM,1997-06-12,42.124759674072266 +IBM,1997-06-13,42.54302215576172 +IBM,1997-06-16,42.66252517700195 +IBM,1997-06-17,42.961280822753906 +IBM,1997-06-18,42.54302215576172 +IBM,1997-06-19,42.84177780151367 +IBM,1997-06-20,42.961280822753906 +IBM,1997-06-23,41.94550704956055 +IBM,1997-06-24,43.887428283691406 +IBM,1997-06-25,43.91730499267578 +IBM,1997-06-26,43.31978988647461 +IBM,1997-06-27,43.61854553222656 +IBM,1997-06-30,43.140533447265625 +IBM,1997-07-01,43.887428283691406 +IBM,1997-07-02,44.6641960144043 +IBM,1997-07-03,45.32146453857422 +IBM,1997-07-07,45.17208480834961 +IBM,1997-07-08,45.769596099853516 +IBM,1997-07-09,45.978729248046875 +IBM,1997-07-10,45.769596099853516 +IBM,1997-07-11,45.769596099853516 +IBM,1997-07-14,45.53059387207031 +IBM,1997-07-15,45.88909912109375 +IBM,1997-07-16,46.665870666503906 +IBM,1997-07-17,47.62189483642578 +IBM,1997-07-18,49.95219802856445 +IBM,1997-07-21,49.59368896484375 +IBM,1997-07-22,49.23518371582031 +IBM,1997-07-23,50.25095748901367 +IBM,1997-07-24,51.53561019897461 +IBM,1997-07-25,51.1472282409668 +IBM,1997-07-28,50.19120407104492 +IBM,1997-07-29,49.17543029785156 +IBM,1997-07-30,50.66921615600586 +IBM,1997-07-31,50.549713134765625 +IBM,1997-08-01,50.07170104980469 +IBM,1997-08-04,50.788719177246094 +IBM,1997-08-05,50.90822219848633 +IBM,1997-08-06,51.565486907958984 +IBM,1997-08-07,51.326480865478516 +IBM,1997-08-08,50.310707092285156 +IBM,1997-08-11,49.23518371582031 +IBM,1997-08-12,49.444313049316406 +IBM,1997-08-13,49.89244842529297 +IBM,1997-08-14,49.533939361572266 +IBM,1997-08-15,47.771270751953125 +IBM,1997-08-18,49.713191986083984 +IBM,1997-08-19,51.59536361694336 +IBM,1997-08-20,51.625240325927734 +IBM,1997-08-21,50.549713134765625 +IBM,1997-08-22,50.84846878051758 +IBM,1997-08-25,50.19120407104492 +IBM,1997-08-26,49.384559631347656 +IBM,1997-08-27,49.6534423828125 +IBM,1997-08-28,48.33890914916992 +IBM,1997-08-29,48.458412170410156 +IBM,1997-09-02,49.74306869506836 +IBM,1997-09-03,49.50406265258789 +IBM,1997-09-04,49.59368896484375 +IBM,1997-09-05,49.533939361572266 +IBM,1997-09-08,49.17543029785156 +IBM,1997-09-09,47.8011474609375 +IBM,1997-09-10,46.36711120605469 +IBM,1997-09-11,46.845123291015625 +IBM,1997-09-12,46.72562026977539 +IBM,1997-09-15,46.008602142333984 +IBM,1997-09-16,47.62189483642578 +IBM,1997-09-17,47.62189483642578 +IBM,1997-09-18,47.20363235473633 +IBM,1997-09-19,47.4426383972168 +IBM,1997-09-22,49.6534423828125 +IBM,1997-09-23,49.35468673706055 +IBM,1997-09-24,48.548038482666016 +IBM,1997-09-25,48.57791519165039 +IBM,1997-09-26,49.05592727661133 +IBM,1997-09-29,50.19120407104492 +IBM,1997-09-30,50.66921615600586 +IBM,1997-10-01,49.474185943603516 +IBM,1997-10-02,49.98207473754883 +IBM,1997-10-03,49.862571716308594 +IBM,1997-10-06,50.10157775878906 +IBM,1997-10-07,51.05759811401367 +IBM,1997-10-08,50.310707092285156 +IBM,1997-10-09,50.0119514465332 +IBM,1997-10-10,50.16132736206055 +IBM,1997-10-13,49.95219802856445 +IBM,1997-10-14,49.384559631347656 +IBM,1997-10-15,48.607791900634766 +IBM,1997-10-16,47.741397857666016 +IBM,1997-10-17,45.62022018432617 +IBM,1997-10-20,46.606117248535156 +IBM,1997-10-21,50.28083038330078 +IBM,1997-10-22,50.25095748901367 +IBM,1997-10-23,47.980403900146484 +IBM,1997-10-24,46.845123291015625 +IBM,1997-10-27,43.021034240722656 +IBM,1997-10-28,47.50239181518555 +IBM,1997-10-29,46.96462631225586 +IBM,1997-10-30,45.79947280883789 +IBM,1997-10-31,47.084129333496094 +IBM,1997-11-03,48.57791519165039 +IBM,1997-11-04,48.727294921875 +IBM,1997-11-05,49.11568069458008 +IBM,1997-11-06,48.30903244018555 +IBM,1997-11-07,47.56214141845703 +IBM,1997-11-10,46.69574737548828 +IBM,1997-11-11,47.32313537597656 +IBM,1997-11-12,46.18785858154297 +IBM,1997-11-13,47.38288879394531 +IBM,1997-11-14,48.518165588378906 +IBM,1997-11-17,49.474185943603516 +IBM,1997-11-18,48.81692123413086 +IBM,1997-11-19,49.26505661010742 +IBM,1997-11-20,50.07170104980469 +IBM,1997-11-21,50.460086822509766 +IBM,1997-11-24,49.2949333190918 +IBM,1997-11-25,51.326480865478516 +IBM,1997-11-26,52.46175765991211 +IBM,1997-11-28,52.342254638671875 +IBM,1997-12-01,53.80616760253906 +IBM,1997-12-02,52.93976974487305 +IBM,1997-12-03,52.76051712036133 +IBM,1997-12-04,52.22275161743164 +IBM,1997-12-05,53.65678787231445 +IBM,1997-12-08,53.955543518066406 +IBM,1997-12-09,52.76051712036133 +IBM,1997-12-10,50.90822219848633 +IBM,1997-12-11,48.57791519165039 +IBM,1997-12-12,47.980403900146484 +IBM,1997-12-15,48.21940612792969 +IBM,1997-12-16,49.59368896484375 +IBM,1997-12-17,48.757171630859375 +IBM,1997-12-18,47.8011474609375 +IBM,1997-12-19,48.81692123413086 +IBM,1997-12-22,49.02605056762695 +IBM,1997-12-23,47.143882751464844 +IBM,1997-12-24,47.38288879394531 +IBM,1997-12-26,48.607791900634766 +IBM,1997-12-29,49.11568069458008 +IBM,1997-12-30,49.2949333190918 +IBM,1997-12-31,50.0119514465332 +IBM,1998-01-02,50.48996353149414 +IBM,1998-01-05,50.87834548950195 +IBM,1998-01-06,50.310707092285156 +IBM,1998-01-07,49.83269500732422 +IBM,1998-01-08,49.802818298339844 +IBM,1998-01-09,47.831024169921875 +IBM,1998-01-12,47.86090087890625 +IBM,1998-01-13,48.81692123413086 +IBM,1998-01-14,49.05592727661133 +IBM,1998-01-15,49.444313049316406 +IBM,1998-01-16,50.19120407104492 +IBM,1998-01-20,51.80449295043945 +IBM,1998-01-21,47.86090087890625 +IBM,1998-01-22,47.50239181518555 +IBM,1998-01-23,47.41276168823242 +IBM,1998-01-26,46.904876708984375 +IBM,1998-01-27,46.12810516357422 +IBM,1998-01-28,46.36711120605469 +IBM,1998-01-29,46.934749603271484 +IBM,1998-01-30,47.20363235473633 +IBM,1998-02-02,48.070030212402344 +IBM,1998-02-03,47.50239181518555 +IBM,1998-02-04,46.994503021240234 +IBM,1998-02-05,47.592018127441406 +IBM,1998-02-06,46.845123291015625 +IBM,1998-02-09,46.845123291015625 +IBM,1998-02-10,48.21940612792969 +IBM,1998-02-11,49.0858039855957 +IBM,1998-02-12,49.17543029785156 +IBM,1998-02-13,48.936424255371094 +IBM,1998-02-17,48.757171630859375 +IBM,1998-02-18,49.11568069458008 +IBM,1998-02-19,49.11568069458008 +IBM,1998-02-20,49.05592727661133 +IBM,1998-02-23,49.17543029785156 +IBM,1998-02-24,48.996177673339844 +IBM,1998-02-25,50.310707092285156 +IBM,1998-02-26,50.43021011352539 +IBM,1998-02-27,49.92232131958008 +IBM,1998-03-02,48.727294921875 +IBM,1998-03-03,48.81692123413086 +IBM,1998-03-04,47.32313537597656 +IBM,1998-03-05,47.29325866699219 +IBM,1998-03-06,46.904876708984375 +IBM,1998-03-09,45.9488525390625 +IBM,1998-03-10,46.606117248535156 +IBM,1998-03-11,47.38288879394531 +IBM,1998-03-12,47.920650482177734 +IBM,1998-03-13,47.62189483642578 +IBM,1998-03-16,48.39866256713867 +IBM,1998-03-17,48.21940612792969 +IBM,1998-03-18,48.548038482666016 +IBM,1998-03-19,49.17543029785156 +IBM,1998-03-20,48.787044525146484 +IBM,1998-03-23,48.458412170410156 +IBM,1998-03-24,49.474185943603516 +IBM,1998-03-25,50.66921615600586 +IBM,1998-03-26,50.2210807800293 +IBM,1998-03-27,49.89244842529297 +IBM,1998-03-30,49.35468673706055 +IBM,1998-03-31,49.6534423828125 +IBM,1998-04-01,49.92232131958008 +IBM,1998-04-02,50.57958984375 +IBM,1998-04-03,50.04182434082031 +IBM,1998-04-06,50.66921615600586 +IBM,1998-04-07,50.04182434082031 +IBM,1998-04-08,49.95219802856445 +IBM,1998-04-09,50.84846878051758 +IBM,1998-04-13,49.802818298339844 +IBM,1998-04-14,50.788719177246094 +IBM,1998-04-15,52.46175765991211 +IBM,1998-04-16,51.53561019897461 +IBM,1998-04-17,51.5057373046875 +IBM,1998-04-20,53.148902893066406 +IBM,1998-04-21,56.40535354614258 +IBM,1998-04-22,54.85181427001953 +IBM,1998-04-23,56.16634750366211 +IBM,1998-04-24,56.106597900390625 +IBM,1998-04-27,55.120697021484375 +IBM,1998-04-28,55.29995346069336 +IBM,1998-04-29,55.24020004272461 +IBM,1998-04-30,55.38957977294922 +IBM,1998-05-01,55.867591857910156 +IBM,1998-05-04,55.74808883666992 +IBM,1998-05-05,56.31572723388672 +IBM,1998-05-06,56.046844482421875 +IBM,1998-05-07,55.98709487915039 +IBM,1998-05-08,57.36137771606445 +IBM,1998-05-11,57.032745361328125 +IBM,1998-05-12,57.18212127685547 +IBM,1998-05-13,58.25764846801758 +IBM,1998-05-14,60.13981628417969 +IBM,1998-05-15,59.7215576171875 +IBM,1998-05-18,59.572181701660156 +IBM,1998-05-19,59.751434326171875 +IBM,1998-05-20,59.03441619873047 +IBM,1998-05-21,59.09416961669922 +IBM,1998-05-22,58.28752517700195 +IBM,1998-05-26,57.83938980102539 +IBM,1998-05-27,57.48088073730469 +IBM,1998-05-28,57.39125061035156 +IBM,1998-05-29,56.16634750366211 +IBM,1998-06-01,56.0169677734375 +IBM,1998-06-02,55.24020004272461 +IBM,1998-06-03,54.433555603027344 +IBM,1998-06-04,55.47920608520508 +IBM,1998-06-05,56.823612213134766 +IBM,1998-06-08,56.793739318847656 +IBM,1998-06-09,57.00286865234375 +IBM,1998-06-10,56.046844482421875 +IBM,1998-06-11,55.4493293762207 +IBM,1998-06-12,55.56883239746094 +IBM,1998-06-15,53.65678787231445 +IBM,1998-06-16,52.581260681152344 +IBM,1998-06-17,53.05927276611328 +IBM,1998-06-18,52.01362228393555 +IBM,1998-06-19,50.728965759277344 +IBM,1998-06-22,51.68498992919922 +IBM,1998-06-23,53.417781829833984 +IBM,1998-06-24,53.53728485107422 +IBM,1998-06-25,53.74641418457031 +IBM,1998-06-26,54.015296936035156 +IBM,1998-06-29,54.55305862426758 +IBM,1998-06-30,54.881690979003906 +IBM,1998-07-01,55.807838439941406 +IBM,1998-07-02,55.06094741821289 +IBM,1998-07-06,54.343929290771484 +IBM,1998-07-07,54.433555603027344 +IBM,1998-07-08,54.971317291259766 +IBM,1998-07-09,55.957218170166016 +IBM,1998-07-10,56.64435958862305 +IBM,1998-07-13,57.062618255615234 +IBM,1998-07-14,57.18212127685547 +IBM,1998-07-15,55.92734146118164 +IBM,1998-07-16,56.5846061706543 +IBM,1998-07-17,57.45100402832031 +IBM,1998-07-20,58.31740188598633 +IBM,1998-07-21,61.24522018432617 +IBM,1998-07-22,60.916587829589844 +IBM,1998-07-23,59.21367263793945 +IBM,1998-07-24,59.39292526245117 +IBM,1998-07-27,59.990440368652344 +IBM,1998-07-28,59.96056365966797 +IBM,1998-07-29,61.12571716308594 +IBM,1998-07-30,63.75477981567383 +IBM,1998-07-31,63.33652114868164 +IBM,1998-08-03,63.456024169921875 +IBM,1998-08-04,60.617828369140625 +IBM,1998-08-05,61.543975830078125 +IBM,1998-08-06,62.02198791503906 +IBM,1998-08-07,61.72323226928711 +IBM,1998-08-10,62.08174133300781 +IBM,1998-08-11,61.42447280883789 +IBM,1998-08-12,61.18546676635742 +IBM,1998-08-13,60.31907272338867 +IBM,1998-08-14,59.930686950683594 +IBM,1998-08-17,59.81118392944336 +IBM,1998-08-18,61.603729248046875 +IBM,1998-08-19,62.11161422729492 +IBM,1998-08-20,61.2153434753418 +IBM,1998-08-21,61.12571716308594 +IBM,1998-08-24,61.454349517822266 +IBM,1998-08-25,61.394596099853516 +IBM,1998-08-26,62.559749603271484 +IBM,1998-08-27,59.87093734741211 +IBM,1998-08-28,58.586280822753906 +IBM,1998-08-31,53.83604049682617 +IBM,1998-09-01,56.3754768371582 +IBM,1998-09-02,57.60038375854492 +IBM,1998-09-03,58.197898864746094 +IBM,1998-09-04,57.062618255615234 +IBM,1998-09-08,60.19956970214844 +IBM,1998-09-09,59.03441619873047 +IBM,1998-09-10,58.55640411376953 +IBM,1998-09-11,60.49832534790039 +IBM,1998-09-14,61.72323226928711 +IBM,1998-09-15,62.1414909362793 +IBM,1998-09-16,62.380496978759766 +IBM,1998-09-17,60.587955474853516 +IBM,1998-09-18,59.602054595947266 +IBM,1998-09-21,61.27509689331055 +IBM,1998-09-22,61.06596755981445 +IBM,1998-09-23,63.12739181518555 +IBM,1998-09-24,62.41037368774414 +IBM,1998-09-25,63.81453323364258 +IBM,1998-09-28,63.87428283691406 +IBM,1998-09-29,62.82863235473633 +IBM,1998-09-30,61.42447280883789 +IBM,1998-10-01,59.930686950683594 +IBM,1998-10-02,59.661808013916016 +IBM,1998-10-05,57.48088073730469 +IBM,1998-10-06,57.00286865234375 +IBM,1998-10-07,57.719886779785156 +IBM,1998-10-08,59.03441619873047 +IBM,1998-10-09,60.856834411621094 +IBM,1998-10-12,62.559749603271484 +IBM,1998-10-13,61.27509689331055 +IBM,1998-10-14,62.380496978759766 +IBM,1998-10-15,65.24856567382812 +IBM,1998-10-16,64.97968292236328 +IBM,1998-10-19,66.62284851074219 +IBM,1998-10-20,65.90583038330078 +IBM,1998-10-21,68.20626068115234 +IBM,1998-10-22,67.78800201416016 +IBM,1998-10-23,67.66850280761719 +IBM,1998-10-26,68.38551330566406 +IBM,1998-10-27,69.01290893554688 +IBM,1998-10-28,69.87930297851562 +IBM,1998-10-29,71.10420989990234 +IBM,1998-10-30,70.98470306396484 +IBM,1998-11-02,70.9249496459961 +IBM,1998-11-03,70.44693756103516 +IBM,1998-11-04,70.68594360351562 +IBM,1998-11-05,71.22370910644531 +IBM,1998-11-06,71.67184448242188 +IBM,1998-11-09,72.3589859008789 +IBM,1998-11-10,74.56979370117188 +IBM,1998-11-11,75.10755157470703 +IBM,1998-11-12,75.466064453125 +IBM,1998-11-13,75.25692749023438 +IBM,1998-11-16,76.18307495117188 +IBM,1998-11-17,75.52581024169922 +IBM,1998-11-18,76.00382232666016 +IBM,1998-11-19,75.79469299316406 +IBM,1998-11-20,76.54158782958984 +IBM,1998-11-23,79.61878967285156 +IBM,1998-11-24,78.99139404296875 +IBM,1998-11-25,79.70841217041016 +IBM,1998-11-27,81.26194763183594 +IBM,1998-11-30,78.931640625 +IBM,1998-12-01,81.20220184326172 +IBM,1998-12-02,80.03704833984375 +IBM,1998-12-03,78.15487670898438 +IBM,1998-12-04,78.51338195800781 +IBM,1998-12-07,79.91754150390625 +IBM,1998-12-08,80.39555358886719 +IBM,1998-12-09,80.99307250976562 +IBM,1998-12-10,78.87189483642578 +IBM,1998-12-11,80.30592346191406 +IBM,1998-12-14,77.85611724853516 +IBM,1998-12-15,78.87189483642578 +IBM,1998-12-16,78.57313537597656 +IBM,1998-12-17,79.3797836303711 +IBM,1998-12-18,82.00884246826172 +IBM,1998-12-21,84.30927276611328 +IBM,1998-12-22,87.11759185791016 +IBM,1998-12-23,88.43212127685547 +IBM,1998-12-24,89.8362808227539 +IBM,1998-12-28,90.46366882324219 +IBM,1998-12-29,89.4478988647461 +IBM,1998-12-30,89.26863861083984 +IBM,1998-12-31,88.13336181640625 +IBM,1999-01-04,87.4760971069336 +IBM,1999-01-05,90.6429214477539 +IBM,1999-01-06,90.22466278076172 +IBM,1999-01-07,90.91180419921875 +IBM,1999-01-08,89.65702819824219 +IBM,1999-01-11,90.46366882324219 +IBM,1999-01-12,88.46199798583984 +IBM,1999-01-13,88.67112731933594 +IBM,1999-01-14,86.3408203125 +IBM,1999-01-15,88.4022445678711 +IBM,1999-01-19,91.897705078125 +IBM,1999-01-20,92.97322845458984 +IBM,1999-01-21,94.16825866699219 +IBM,1999-01-22,85.92256164550781 +IBM,1999-01-25,86.99808502197266 +IBM,1999-01-26,88.73088073730469 +IBM,1999-01-27,85.23542022705078 +IBM,1999-01-28,85.4146728515625 +IBM,1999-01-29,87.5956039428711 +IBM,1999-02-01,85.92256164550781 +IBM,1999-02-02,84.488525390625 +IBM,1999-02-03,83.7715072631836 +IBM,1999-02-04,81.05281829833984 +IBM,1999-02-05,79.34990692138672 +IBM,1999-02-08,79.82791900634766 +IBM,1999-02-09,77.7963638305664 +IBM,1999-02-10,80.72418975830078 +IBM,1999-02-11,85.3250503540039 +IBM,1999-02-12,82.57648468017578 +IBM,1999-02-16,82.45697784423828 +IBM,1999-02-17,81.5009536743164 +IBM,1999-02-18,83.29350280761719 +IBM,1999-02-19,82.0387191772461 +IBM,1999-02-22,85.05616760253906 +IBM,1999-02-23,84.57815551757812 +IBM,1999-02-24,83.05449676513672 +IBM,1999-02-25,82.99474334716797 +IBM,1999-02-26,81.14244842529297 +IBM,1999-03-01,80.48518371582031 +IBM,1999-03-02,80.1864242553711 +IBM,1999-03-03,79.70841217041016 +IBM,1999-03-04,81.73995971679688 +IBM,1999-03-05,85.26529693603516 +IBM,1999-03-08,85.50430297851562 +IBM,1999-03-09,87.08771514892578 +IBM,1999-03-10,86.75907897949219 +IBM,1999-03-11,87.41635131835938 +IBM,1999-03-12,85.08604431152344 +IBM,1999-03-15,86.99808502197266 +IBM,1999-03-16,86.52007293701172 +IBM,1999-03-17,85.11592102050781 +IBM,1999-03-18,84.90679168701172 +IBM,1999-03-19,80.5748062133789 +IBM,1999-03-22,79.82791900634766 +IBM,1999-03-23,79.0511474609375 +IBM,1999-03-24,81.02294158935547 +IBM,1999-03-25,81.88934326171875 +IBM,1999-03-26,82.39722442626953 +IBM,1999-03-29,85.02629089355469 +IBM,1999-03-30,85.35492706298828 +IBM,1999-03-31,84.72753143310547 +IBM,1999-04-01,84.6080322265625 +IBM,1999-04-05,87.92423248291016 +IBM,1999-04-06,87.4760971069336 +IBM,1999-04-07,89.14913940429688 +IBM,1999-04-08,89.38814544677734 +IBM,1999-04-09,89.05950927734375 +IBM,1999-04-12,87.68522644042969 +IBM,1999-04-13,86.04206848144531 +IBM,1999-04-14,85.7433090209961 +IBM,1999-04-15,84.96653747558594 +IBM,1999-04-16,81.44120788574219 +IBM,1999-04-19,79.70841217041016 +IBM,1999-04-20,81.14244842529297 +IBM,1999-04-21,82.15821838378906 +IBM,1999-04-22,92.97322845458984 +IBM,1999-04-23,95.48279571533203 +IBM,1999-04-26,100.3226547241211 +IBM,1999-04-27,101.33843231201172 +IBM,1999-04-28,97.99235534667969 +IBM,1999-04-29,97.90272521972656 +IBM,1999-04-30,99.99402618408203 +IBM,1999-05-03,101.45793151855469 +IBM,1999-05-04,101.33843231201172 +IBM,1999-05-05,101.39818572998047 +IBM,1999-05-06,100.0239028930664 +IBM,1999-05-07,103.84799194335938 +IBM,1999-05-10,104.50525665283203 +IBM,1999-05-11,105.64053344726562 +IBM,1999-05-12,107.79158782958984 +IBM,1999-05-13,117.5908203125 +IBM,1999-05-14,114.36424255371094 +IBM,1999-05-17,113.52772521972656 +IBM,1999-05-18,114.0057373046875 +IBM,1999-05-19,112.7509536743164 +IBM,1999-05-20,111.31692504882812 +IBM,1999-05-21,110.12189483642578 +IBM,1999-05-24,106.95507049560547 +IBM,1999-05-25,105.73016357421875 +IBM,1999-05-26,112.93020629882812 +IBM,1999-05-27,110.8986587524414 +IBM,1999-05-28,110.8986587524414 +IBM,1999-06-01,107.07456970214844 +IBM,1999-06-02,108.74761199951172 +IBM,1999-06-03,107.97084045410156 +IBM,1999-06-04,110.8986587524414 +IBM,1999-06-07,115.20076751708984 +IBM,1999-06-08,111.49617767333984 +IBM,1999-06-09,111.85468292236328 +IBM,1999-06-10,110.181640625 +IBM,1999-06-11,109.28536987304688 +IBM,1999-06-14,110.42064666748047 +IBM,1999-06-15,110.77915954589844 +IBM,1999-06-16,115.38002014160156 +IBM,1999-06-17,114.90200805664062 +IBM,1999-06-18,115.43977355957031 +IBM,1999-06-21,119.26386260986328 +IBM,1999-06-22,117.94933319091797 +IBM,1999-06-23,117.53107452392578 +IBM,1999-06-24,117.17256164550781 +IBM,1999-06-25,117.7103271484375 +IBM,1999-06-28,117.17256164550781 +IBM,1999-06-29,119.14435577392578 +IBM,1999-06-30,123.56596374511719 +IBM,1999-07-01,125.23900604248047 +IBM,1999-07-02,126.43403625488281 +IBM,1999-07-06,125.23900604248047 +IBM,1999-07-07,126.97179412841797 +IBM,1999-07-08,128.10707092285156 +IBM,1999-07-09,131.33364868164062 +IBM,1999-07-12,131.7519073486328 +IBM,1999-07-13,131.81166076660156 +IBM,1999-07-14,131.21414184570312 +IBM,1999-07-15,130.31787109375 +IBM,1999-07-16,130.2581329345703 +IBM,1999-07-19,128.70458984375 +IBM,1999-07-20,122.60993957519531 +IBM,1999-07-21,123.32695770263672 +IBM,1999-07-22,118.4273452758789 +IBM,1999-07-23,119.32361602783203 +IBM,1999-07-26,117.5908203125 +IBM,1999-07-27,120.6978988647461 +IBM,1999-07-28,122.72944641113281 +IBM,1999-07-29,119.86137390136719 +IBM,1999-07-30,120.1601333618164 +IBM,1999-08-02,116.8738021850586 +IBM,1999-08-03,114.12523651123047 +IBM,1999-08-04,113.2887191772461 +IBM,1999-08-05,117.77007293701172 +IBM,1999-08-06,118.06883239746094 +IBM,1999-08-09,116.81405639648438 +IBM,1999-08-10,114.06549072265625 +IBM,1999-08-11,117.88957977294922 +IBM,1999-08-12,115.79827880859375 +IBM,1999-08-13,117.94933319091797 +IBM,1999-08-16,121.77342224121094 +IBM,1999-08-17,122.84894561767578 +IBM,1999-08-18,118.4273452758789 +IBM,1999-08-19,117.53107452392578 +IBM,1999-08-20,116.39579010009766 +IBM,1999-08-23,118.96510314941406 +IBM,1999-08-24,116.63479614257812 +IBM,1999-08-25,116.9933090209961 +IBM,1999-08-26,117.53107452392578 +IBM,1999-08-27,118.54684448242188 +IBM,1999-08-30,117.77007293701172 +IBM,1999-08-31,119.08460998535156 +IBM,1999-09-01,121.65392303466797 +IBM,1999-09-02,120.33938598632812 +IBM,1999-09-03,123.19252014160156 +IBM,1999-09-07,126.19503021240234 +IBM,1999-09-08,125.0 +IBM,1999-09-09,128.8240966796875 +IBM,1999-09-10,129.06309509277344 +IBM,1999-09-13,126.55353546142578 +IBM,1999-09-14,127.4498062133789 +IBM,1999-09-15,126.1352767944336 +IBM,1999-09-16,124.2829818725586 +IBM,1999-09-17,119.86137390136719 +IBM,1999-09-20,124.4024887084961 +IBM,1999-09-21,121.53441619873047 +IBM,1999-09-22,119.68212127685547 +IBM,1999-09-23,116.63479614257812 +IBM,1999-09-24,119.50286865234375 +IBM,1999-09-27,117.5908203125 +IBM,1999-09-28,118.06883239746094 +IBM,1999-09-29,114.78250122070312 +IBM,1999-09-30,115.67877960205078 +IBM,1999-10-01,112.57170104980469 +IBM,1999-10-04,114.6032485961914 +IBM,1999-10-05,116.63479614257812 +IBM,1999-10-06,113.94598388671875 +IBM,1999-10-07,111.25717163085938 +IBM,1999-10-08,108.50860595703125 +IBM,1999-10-11,109.22562408447266 +IBM,1999-10-12,105.16252136230469 +IBM,1999-10-13,100.4421615600586 +IBM,1999-10-14,102.2944564819336 +IBM,1999-10-15,103.13097381591797 +IBM,1999-10-18,102.2944564819336 +IBM,1999-10-19,102.41395568847656 +IBM,1999-10-20,102.2944564819336 +IBM,1999-10-21,86.99808502197266 +IBM,1999-10-22,89.80640411376953 +IBM,1999-10-25,89.74665069580078 +IBM,1999-10-26,91.3001937866211 +IBM,1999-10-27,88.9101333618164 +IBM,1999-10-28,90.7624282836914 +IBM,1999-10-29,93.92925262451172 +IBM,1999-11-01,92.4952163696289 +IBM,1999-11-02,90.6429214477539 +IBM,1999-11-03,90.22466278076172 +IBM,1999-11-04,87.53585052490234 +IBM,1999-11-05,86.28107452392578 +IBM,1999-11-08,89.80640411376953 +IBM,1999-11-09,89.50764465332031 +IBM,1999-11-10,92.73422241210938 +IBM,1999-11-11,90.82218170166016 +IBM,1999-11-12,91.65869903564453 +IBM,1999-11-15,89.92591094970703 +IBM,1999-11-16,90.46366882324219 +IBM,1999-11-17,89.62715148925781 +IBM,1999-11-18,93.69024658203125 +IBM,1999-11-19,99.36663818359375 +IBM,1999-11-22,103.13097381591797 +IBM,1999-11-23,101.39818572998047 +IBM,1999-11-24,99.9043960571289 +IBM,1999-11-26,100.38240814208984 +IBM,1999-11-29,99.60564422607422 +IBM,1999-11-30,98.53011322021484 +IBM,1999-12-01,98.87368774414062 +IBM,1999-12-02,100.6363525390625 +IBM,1999-12-03,106.95507049560547 +IBM,1999-12-06,110.8986587524414 +IBM,1999-12-07,111.49617767333984 +IBM,1999-12-08,113.07958984375 +IBM,1999-12-09,108.38909912109375 +IBM,1999-12-10,104.20649719238281 +IBM,1999-12-13,104.87870788574219 +IBM,1999-12-14,104.44550323486328 +IBM,1999-12-15,102.2944564819336 +IBM,1999-12-16,104.38575744628906 +IBM,1999-12-17,105.16252136230469 +IBM,1999-12-20,104.40069580078125 +IBM,1999-12-21,105.28202819824219 +IBM,1999-12-22,103.25048065185547 +IBM,1999-12-23,103.84799194335938 +IBM,1999-12-27,104.92351531982422 +IBM,1999-12-28,104.98326873779297 +IBM,1999-12-29,104.20649719238281 +IBM,1999-12-30,103.96749877929688 +IBM,1999-12-31,103.13097381591797 +IBM,2000-01-03,110.8986587524414 +IBM,2000-01-04,107.13432312011719 +IBM,2000-01-05,110.8986587524414 +IBM,2000-01-06,108.98661804199219 +IBM,2000-01-07,108.50860595703125 +IBM,2000-01-10,112.81070709228516 +IBM,2000-01-11,113.76673126220703 +IBM,2000-01-12,114.24474334716797 +IBM,2000-01-13,113.04971313476562 +IBM,2000-01-14,114.36424255371094 +IBM,2000-01-18,110.65965270996094 +IBM,2000-01-19,114.24474334716797 +IBM,2000-01-20,113.76673126220703 +IBM,2000-01-21,116.15679168701172 +IBM,2000-01-24,116.15679168701172 +IBM,2000-01-25,113.88623046875 +IBM,2000-01-26,111.61567687988281 +IBM,2000-01-27,108.50860595703125 +IBM,2000-01-28,106.65631103515625 +IBM,2000-01-31,107.3135757446289 +IBM,2000-02-01,105.16252136230469 +IBM,2000-02-02,108.50860595703125 +IBM,2000-02-03,111.97418975830078 +IBM,2000-02-04,110.54015350341797 +IBM,2000-02-07,109.10611724853516 +IBM,2000-02-08,113.58747863769531 +IBM,2000-02-09,112.21319580078125 +IBM,2000-02-10,113.88623046875 +IBM,2000-02-11,110.3011474609375 +IBM,2000-02-14,110.95841217041016 +IBM,2000-02-15,111.97418975830078 +IBM,2000-02-16,110.65965270996094 +IBM,2000-02-17,111.61567687988281 +IBM,2000-02-18,107.55258178710938 +IBM,2000-02-22,106.11854553222656 +IBM,2000-02-23,103.96749877929688 +IBM,2000-02-24,105.64053344726562 +IBM,2000-02-25,103.25048065185547 +IBM,2000-02-28,99.9043960571289 +IBM,2000-02-29,98.23136138916016 +IBM,2000-03-01,95.84130096435547 +IBM,2000-03-02,98.5898666381836 +IBM,2000-03-03,103.25048065185547 +IBM,2000-03-06,98.53011322021484 +IBM,2000-03-07,98.4703598022461 +IBM,2000-03-08,101.57743835449219 +IBM,2000-03-09,103.25048065185547 +IBM,2000-03-10,100.62141418457031 +IBM,2000-03-13,102.95172119140625 +IBM,2000-03-14,103.84799194335938 +IBM,2000-03-15,102.2944564819336 +IBM,2000-03-16,104.20649719238281 +IBM,2000-03-17,105.16252136230469 +IBM,2000-03-20,107.79158782958984 +IBM,2000-03-21,108.50860595703125 +IBM,2000-03-22,109.22562408447266 +IBM,2000-03-23,110.181640625 +IBM,2000-03-24,115.32026672363281 +IBM,2000-03-27,121.29541015625 +IBM,2000-03-28,117.11280822753906 +IBM,2000-03-29,113.76673126220703 +IBM,2000-03-30,117.35181427001953 +IBM,2000-03-31,113.1692123413086 +IBM,2000-04-03,116.63479614257812 +IBM,2000-04-04,115.8580322265625 +IBM,2000-04-05,119.50286865234375 +IBM,2000-04-06,117.35181427001953 +IBM,2000-04-07,117.7103271484375 +IBM,2000-04-10,116.75430297851562 +IBM,2000-04-11,114.12523651123047 +IBM,2000-04-12,108.74761199951172 +IBM,2000-04-13,105.76004028320312 +IBM,2000-04-14,100.38240814208984 +IBM,2000-04-17,106.95507049560547 +IBM,2000-04-18,106.5965576171875 +IBM,2000-04-19,100.38240814208984 +IBM,2000-04-20,99.42638397216797 +IBM,2000-04-24,101.81644439697266 +IBM,2000-04-25,107.55258178710938 +IBM,2000-04-26,105.64053344726562 +IBM,2000-04-27,105.76004028320312 +IBM,2000-04-28,106.5965576171875 +IBM,2000-05-01,107.07456970214844 +IBM,2000-05-02,106.47705841064453 +IBM,2000-05-03,103.36997985839844 +IBM,2000-05-04,102.8919677734375 +IBM,2000-05-05,103.13097381591797 +IBM,2000-05-08,104.92351531982422 +IBM,2000-05-09,104.20649719238281 +IBM,2000-05-10,98.4703598022461 +IBM,2000-05-11,99.84464263916016 +IBM,2000-05-12,99.84464263916016 +IBM,2000-05-15,99.60564422607422 +IBM,2000-05-16,104.20649719238281 +IBM,2000-05-17,103.13097381591797 +IBM,2000-05-18,101.39818572998047 +IBM,2000-05-19,101.7566909790039 +IBM,2000-05-22,104.44550323486328 +IBM,2000-05-23,102.65296173095703 +IBM,2000-05-24,104.80401611328125 +IBM,2000-05-25,101.81644439697266 +IBM,2000-05-26,102.23470306396484 +IBM,2000-05-30,106.05879211425781 +IBM,2000-05-31,102.59320831298828 +IBM,2000-06-01,101.33843231201172 +IBM,2000-06-02,104.0272445678711 +IBM,2000-06-05,107.8513412475586 +IBM,2000-06-06,107.43307495117188 +IBM,2000-06-07,115.67877960205078 +IBM,2000-06-08,114.48374938964844 +IBM,2000-06-09,114.42399597167969 +IBM,2000-06-12,113.61735534667969 +IBM,2000-06-13,114.06549072265625 +IBM,2000-06-14,110.8986587524414 +IBM,2000-06-15,111.67543029785156 +IBM,2000-06-16,108.26959991455078 +IBM,2000-06-19,115.08126068115234 +IBM,2000-06-20,111.25717163085938 +IBM,2000-06-21,109.46463012695312 +IBM,2000-06-22,106.89531707763672 +IBM,2000-06-23,106.95507049560547 +IBM,2000-06-26,109.375 +IBM,2000-06-27,104.92351531982422 +IBM,2000-06-28,108.7774887084961 +IBM,2000-06-29,108.98661804199219 +IBM,2000-06-30,104.7442626953125 +IBM,2000-07-03,104.68450927734375 +IBM,2000-07-05,100.38240814208984 +IBM,2000-07-06,96.79732513427734 +IBM,2000-07-07,100.4421615600586 +IBM,2000-07-10,98.76911926269531 +IBM,2000-07-11,97.51434326171875 +IBM,2000-07-12,100.0239028930664 +IBM,2000-07-13,99.42638397216797 +IBM,2000-07-14,99.36663818359375 +IBM,2000-07-17,100.86042022705078 +IBM,2000-07-18,98.76911926269531 +IBM,2000-07-19,103.96749877929688 +IBM,2000-07-20,112.09368896484375 +IBM,2000-07-21,109.7036361694336 +IBM,2000-07-24,107.55258178710938 +IBM,2000-07-25,107.07456970214844 +IBM,2000-07-26,105.04302215576172 +IBM,2000-07-27,105.4612808227539 +IBM,2000-07-28,106.89531707763672 +IBM,2000-07-31,107.3135757446289 +IBM,2000-08-01,105.64053344726562 +IBM,2000-08-02,109.22562408447266 +IBM,2000-08-03,110.8986587524414 +IBM,2000-08-04,110.77915954589844 +IBM,2000-08-07,111.19741821289062 +IBM,2000-08-08,113.64722442626953 +IBM,2000-08-09,113.52772521972656 +IBM,2000-08-10,114.48374938964844 +IBM,2000-08-11,115.32026672363281 +IBM,2000-08-14,117.82982635498047 +IBM,2000-08-15,116.63479614257812 +IBM,2000-08-16,116.9933090209961 +IBM,2000-08-17,117.11280822753906 +IBM,2000-08-18,115.1410140991211 +IBM,2000-08-21,116.09703826904297 +IBM,2000-08-22,116.03728485107422 +IBM,2000-08-23,117.82982635498047 +IBM,2000-08-24,119.32361602783203 +IBM,2000-08-25,123.32695770263672 +IBM,2000-08-28,125.7170181274414 +IBM,2000-08-29,127.03154754638672 +IBM,2000-08-30,124.58174133300781 +IBM,2000-08-31,126.20996856689453 +IBM,2000-09-01,127.74856567382812 +IBM,2000-09-05,125.41825866699219 +IBM,2000-09-06,125.65726470947266 +IBM,2000-09-07,127.50955963134766 +IBM,2000-09-08,123.80496978759766 +IBM,2000-09-11,119.02485656738281 +IBM,2000-09-12,119.50286865234375 +IBM,2000-09-13,122.07218170166016 +IBM,2000-09-14,121.29541015625 +IBM,2000-09-15,119.50286865234375 +IBM,2000-09-18,117.82982635498047 +IBM,2000-09-19,119.443115234375 +IBM,2000-09-20,119.26386260986328 +IBM,2000-09-21,116.15679168701172 +IBM,2000-09-22,118.4273452758789 +IBM,2000-09-25,117.5908203125 +IBM,2000-09-26,113.88623046875 +IBM,2000-09-27,112.81070709228516 +IBM,2000-09-28,110.181640625 +IBM,2000-09-29,107.67208099365234 +IBM,2000-10-02,112.63145446777344 +IBM,2000-10-03,105.70028686523438 +IBM,2000-10-04,109.34512329101562 +IBM,2000-10-05,108.20984649658203 +IBM,2000-10-06,110.8986587524414 +IBM,2000-10-09,112.7509536743164 +IBM,2000-10-10,109.82313537597656 +IBM,2000-10-11,107.07456970214844 +IBM,2000-10-12,98.5898666381836 +IBM,2000-10-13,104.26625061035156 +IBM,2000-10-16,106.23805236816406 +IBM,2000-10-17,108.03059387207031 +IBM,2000-10-18,91.24044036865234 +IBM,2000-10-19,92.19646453857422 +IBM,2000-10-20,90.58317565917969 +IBM,2000-10-23,88.79063415527344 +IBM,2000-10-24,87.41635131835938 +IBM,2000-10-25,83.71176147460938 +IBM,2000-10-26,88.67112731933594 +IBM,2000-10-27,89.56739807128906 +IBM,2000-10-30,89.20889282226562 +IBM,2000-10-31,94.16825866699219 +IBM,2000-11-01,94.22801208496094 +IBM,2000-11-02,97.45458984375 +IBM,2000-11-03,95.72179412841797 +IBM,2000-11-06,95.90105438232422 +IBM,2000-11-07,97.81309509277344 +IBM,2000-11-08,95.602294921875 +IBM,2000-11-09,95.06452941894531 +IBM,2000-11-10,88.9101333618164 +IBM,2000-11-13,93.1524887084961 +IBM,2000-11-14,95.12428283691406 +IBM,2000-11-15,95.0047836303711 +IBM,2000-11-16,93.92925262451172 +IBM,2000-11-17,97.45458984375 +IBM,2000-11-20,98.70936584472656 +IBM,2000-11-21,94.16825866699219 +IBM,2000-11-22,94.16825866699219 +IBM,2000-11-24,95.54254150390625 +IBM,2000-11-27,94.10850524902344 +IBM,2000-11-28,93.57074737548828 +IBM,2000-11-29,95.42304229736328 +IBM,2000-11-30,89.38814544677734 +IBM,2000-12-01,91.41969299316406 +IBM,2000-12-04,94.04875946044922 +IBM,2000-12-05,98.82887268066406 +IBM,2000-12-06,92.4952163696289 +IBM,2000-12-07,89.0296401977539 +IBM,2000-12-08,92.73422241210938 +IBM,2000-12-11,90.82218170166016 +IBM,2000-12-12,89.74665069580078 +IBM,2000-12-13,87.23709106445312 +IBM,2000-12-14,88.37236785888672 +IBM,2000-12-15,83.95076751708984 +IBM,2000-12-18,86.52007293701172 +IBM,2000-12-19,86.16156768798828 +IBM,2000-12-20,82.21797180175781 +IBM,2000-12-21,77.97562408447266 +IBM,2000-12-22,85.08604431152344 +IBM,2000-12-26,81.08269500732422 +IBM,2000-12-27,80.96319580078125 +IBM,2000-12-28,81.5009536743164 +IBM,2000-12-29,81.26194763183594 +IBM,2001-01-02,81.08269500732422 +IBM,2001-01-03,90.46366882324219 +IBM,2001-01-04,89.08938598632812 +IBM,2001-01-05,89.86615753173828 +IBM,2001-01-08,89.4478988647461 +IBM,2001-01-09,88.49187469482422 +IBM,2001-01-10,89.3283920288086 +IBM,2001-01-11,89.56739807128906 +IBM,2001-01-12,89.68690490722656 +IBM,2001-01-16,88.67112731933594 +IBM,2001-01-17,92.43547058105469 +IBM,2001-01-18,103.54923248291016 +IBM,2001-01-19,106.35755157470703 +IBM,2001-01-22,103.78823852539062 +IBM,2001-01-23,104.26625061035156 +IBM,2001-01-24,105.5807876586914 +IBM,2001-01-25,105.8795394897461 +IBM,2001-01-26,109.1658706665039 +IBM,2001-01-29,109.92351531982422 +IBM,2001-01-30,111.4818344116211 +IBM,2001-01-31,107.07456970214844 +IBM,2001-02-01,109.03441619873047 +IBM,2001-02-02,105.42064666748047 +IBM,2001-02-05,107.28489685058594 +IBM,2001-02-06,109.16825866699219 +IBM,2001-02-07,111.76863861083984 +IBM,2001-02-08,109.08221435546875 +IBM,2001-02-09,107.07456970214844 +IBM,2001-02-12,109.84703826904297 +IBM,2001-02-13,108.74761199951172 +IBM,2001-02-14,110.03823852539062 +IBM,2001-02-15,111.64435577392578 +IBM,2001-02-16,109.94264221191406 +IBM,2001-02-20,106.5965576171875 +IBM,2001-02-21,102.78202819824219 +IBM,2001-02-22,104.11090087890625 +IBM,2001-02-23,99.42638397216797 +IBM,2001-02-26,100.6692123413086 +IBM,2001-02-27,98.0783920288086 +IBM,2001-02-28,95.5066909790039 +IBM,2001-03-01,101.38623046875 +IBM,2001-03-02,97.8011474609375 +IBM,2001-03-05,100.2963638305664 +IBM,2001-03-06,101.33843231201172 +IBM,2001-03-07,102.82026672363281 +IBM,2001-03-08,101.78776550292969 +IBM,2001-03-09,94.92351531982422 +IBM,2001-03-12,91.29063415527344 +IBM,2001-03-13,94.06309509277344 +IBM,2001-03-14,90.783935546875 +IBM,2001-03-15,91.35755157470703 +IBM,2001-03-16,86.13766479492188 +IBM,2001-03-19,88.52772521972656 +IBM,2001-03-20,84.41682434082031 +IBM,2001-03-21,85.16252136230469 +IBM,2001-03-22,85.181640625 +IBM,2001-03-23,89.397705078125 +IBM,2001-03-26,91.20458984375 +IBM,2001-03-27,95.12428283691406 +IBM,2001-03-28,90.25812530517578 +IBM,2001-03-29,90.86042022705078 +IBM,2001-03-30,91.95028686523438 +IBM,2001-04-02,90.49713134765625 +IBM,2001-04-03,86.4149169921875 +IBM,2001-04-04,87.95410919189453 +IBM,2001-04-05,93.8910140991211 +IBM,2001-04-06,93.64244842529297 +IBM,2001-04-09,91.77820587158203 +IBM,2001-04-10,94.69407653808594 +IBM,2001-04-11,93.14531707763672 +IBM,2001-04-12,91.96940612792969 +IBM,2001-04-16,92.4952163696289 +IBM,2001-04-17,95.31549072265625 +IBM,2001-04-18,101.81644439697266 +IBM,2001-04-19,109.43594360351562 +IBM,2001-04-20,109.78011322021484 +IBM,2001-04-23,107.07456970214844 +IBM,2001-04-24,107.71510314941406 +IBM,2001-04-25,109.79923248291016 +IBM,2001-04-26,108.73805236816406 +IBM,2001-04-27,111.0898666381836 +IBM,2001-04-30,110.07648468017578 +IBM,2001-05-01,113.29827880859375 +IBM,2001-05-02,110.3250503540039 +IBM,2001-05-03,108.6998062133789 +IBM,2001-05-04,110.76481628417969 +IBM,2001-05-07,110.80306243896484 +IBM,2001-05-08,112.5239028930664 +IBM,2001-05-09,111.83556365966797 +IBM,2001-05-10,110.13384246826172 +IBM,2001-05-11,106.8929214477539 +IBM,2001-05-14,107.60993957519531 +IBM,2001-05-15,108.5850830078125 +IBM,2001-05-16,110.70745849609375 +IBM,2001-05-17,110.00955963134766 +IBM,2001-05-18,112.27533721923828 +IBM,2001-05-21,113.80496978759766 +IBM,2001-05-22,112.82026672363281 +IBM,2001-05-23,112.23709106445312 +IBM,2001-05-24,114.34034729003906 +IBM,2001-05-25,112.61949920654297 +IBM,2001-05-29,110.20076751708984 +IBM,2001-05-30,107.69598388671875 +IBM,2001-05-31,106.88336181640625 +IBM,2001-06-01,107.92543029785156 +IBM,2001-06-04,108.64244842529297 +IBM,2001-06-05,111.82600402832031 +IBM,2001-06-06,112.33269500732422 +IBM,2001-06-07,112.09368896484375 +IBM,2001-06-08,110.9942626953125 +IBM,2001-06-11,112.1988525390625 +IBM,2001-06-12,112.09368896484375 +IBM,2001-06-13,111.4149169921875 +IBM,2001-06-14,110.65965270996094 +IBM,2001-06-15,108.60420989990234 +IBM,2001-06-18,109.24474334716797 +IBM,2001-06-19,109.7896728515625 +IBM,2001-06-20,108.11663818359375 +IBM,2001-06-21,107.64818572998047 +IBM,2001-06-22,107.90631103515625 +IBM,2001-06-25,107.69598388671875 +IBM,2001-06-26,108.06883239746094 +IBM,2001-06-27,108.52772521972656 +IBM,2001-06-28,110.03823852539062 +IBM,2001-06-29,108.50860595703125 +IBM,2001-07-02,109.32122039794922 +IBM,2001-07-03,108.011474609375 +IBM,2001-07-05,107.17017364501953 +IBM,2001-07-06,101.81644439697266 +IBM,2001-07-09,100.1147232055664 +IBM,2001-07-10,97.4760971069336 +IBM,2001-07-11,99.2829818725586 +IBM,2001-07-12,102.53346252441406 +IBM,2001-07-13,103.75717163085938 +IBM,2001-07-16,103.0783920288086 +IBM,2001-07-17,103.75717163085938 +IBM,2001-07-18,99.69407653808594 +IBM,2001-07-19,99.42638397216797 +IBM,2001-07-20,101.05162811279297 +IBM,2001-07-23,101.19503021240234 +IBM,2001-07-24,99.91395568847656 +IBM,2001-07-25,100.2772445678711 +IBM,2001-07-26,101.33843231201172 +IBM,2001-07-27,100.0956039428711 +IBM,2001-07-30,101.19503021240234 +IBM,2001-07-31,100.58317565917969 +IBM,2001-08-01,102.35181427001953 +IBM,2001-08-02,104.01529693603516 +IBM,2001-08-03,103.42256164550781 +IBM,2001-08-06,101.82600402832031 +IBM,2001-08-07,101.57743835449219 +IBM,2001-08-08,99.6080322265625 +IBM,2001-08-09,99.50286865234375 +IBM,2001-08-10,100.33460998535156 +IBM,2001-08-13,101.20458984375 +IBM,2001-08-14,101.5296401977539 +IBM,2001-08-15,100.3919677734375 +IBM,2001-08-16,101.09942626953125 +IBM,2001-08-17,99.99044036865234 +IBM,2001-08-20,99.52198791503906 +IBM,2001-08-21,97.4091796875 +IBM,2001-08-22,99.38814544677734 +IBM,2001-08-23,98.4703598022461 +IBM,2001-08-24,102.28489685058594 +IBM,2001-08-27,102.16061401367188 +IBM,2001-08-28,100.33460998535156 +IBM,2001-08-29,99.55066680908203 +IBM,2001-08-30,95.94646453857422 +IBM,2001-08-31,95.55449676513672 +IBM,2001-09-04,97.02677154541016 +IBM,2001-09-05,95.93690490722656 +IBM,2001-09-06,93.69024658203125 +IBM,2001-09-07,92.34225463867188 +IBM,2001-09-10,92.22753143310547 +IBM,2001-09-17,89.23518371582031 +IBM,2001-09-18,92.16061401367188 +IBM,2001-09-19,91.77820587158203 +IBM,2001-09-20,89.29254150390625 +IBM,2001-09-21,86.52007293701172 +IBM,2001-09-24,90.63097381591797 +IBM,2001-09-25,90.2963638305664 +IBM,2001-09-26,87.28489685058594 +IBM,2001-09-27,86.04206848144531 +IBM,2001-09-28,87.6864242553711 +IBM,2001-10-01,88.63288879394531 +IBM,2001-10-02,89.64627075195312 +IBM,2001-10-03,92.6864242553711 +IBM,2001-10-04,93.03059387207031 +IBM,2001-10-05,93.70936584472656 +IBM,2001-10-08,94.16825866699219 +IBM,2001-10-09,92.86807250976562 +IBM,2001-10-10,92.97322845458984 +IBM,2001-10-11,95.02867889404297 +IBM,2001-10-12,96.40535736083984 +IBM,2001-10-15,97.51434326171875 +IBM,2001-10-16,97.37093353271484 +IBM,2001-10-17,98.37476348876953 +IBM,2001-10-18,96.806884765625 +IBM,2001-10-19,98.13575744628906 +IBM,2001-10-22,100.62141418457031 +IBM,2001-10-23,101.15679168701172 +IBM,2001-10-24,103.79541015625 +IBM,2001-10-25,105.79350280761719 +IBM,2001-10-26,106.2715072631836 +IBM,2001-10-29,103.84320831298828 +IBM,2001-10-30,103.87189483642578 +IBM,2001-10-31,103.31739807128906 +IBM,2001-11-01,105.05735778808594 +IBM,2001-11-02,104.68450927734375 +IBM,2001-11-05,105.13384246826172 +IBM,2001-11-06,108.61376953125 +IBM,2001-11-07,108.84320831298828 +IBM,2001-11-08,108.80496978759766 +IBM,2001-11-09,109.06309509277344 +IBM,2001-11-12,109.80879211425781 +IBM,2001-11-13,111.56787872314453 +IBM,2001-11-14,109.32122039794922 +IBM,2001-11-15,109.7036361694336 +IBM,2001-11-16,109.46463012695312 +IBM,2001-11-19,109.94264221191406 +IBM,2001-11-20,110.36328887939453 +IBM,2001-11-21,109.31166076660156 +IBM,2001-11-23,110.2772445678711 +IBM,2001-11-26,111.21414947509766 +IBM,2001-11-27,109.17781829833984 +IBM,2001-11-28,107.21797180175781 +IBM,2001-11-29,109.397705078125 +IBM,2001-11-30,110.5066909790039 +IBM,2001-12-03,109.11090087890625 +IBM,2001-12-04,111.51051330566406 +IBM,2001-12-05,116.06118774414062 +IBM,2001-12-06,114.85659790039062 +IBM,2001-12-07,115.10516357421875 +IBM,2001-12-10,114.397705078125 +IBM,2001-12-11,116.15679168701172 +IBM,2001-12-12,117.78202819824219 +IBM,2001-12-13,114.96176147460938 +IBM,2001-12-14,115.77437591552734 +IBM,2001-12-17,116.00382232666016 +IBM,2001-12-18,116.82600402832031 +IBM,2001-12-19,118.44168090820312 +IBM,2001-12-20,117.30401611328125 +IBM,2001-12-21,116.63479614257812 +IBM,2001-12-24,116.1089859008789 +IBM,2001-12-26,117.01720428466797 +IBM,2001-12-27,118.06883239746094 +IBM,2001-12-28,117.4952163696289 +IBM,2001-12-31,115.64053344726562 +IBM,2002-01-02,116.15679168701172 +IBM,2002-01-03,118.22179412841797 +IBM,2002-01-04,120.07648468017578 +IBM,2002-01-07,118.59464263916016 +IBM,2002-01-08,119.216064453125 +IBM,2002-01-09,119.01529693603516 +IBM,2002-01-10,116.76863861083984 +IBM,2002-01-11,115.01911926269531 +IBM,2002-01-14,112.85850524902344 +IBM,2002-01-15,113.62332916259766 +IBM,2002-01-16,112.23709106445312 +IBM,2002-01-17,114.62715148925781 +IBM,2002-01-18,109.22562408447266 +IBM,2002-01-22,105.64053344726562 +IBM,2002-01-23,103.15487670898438 +IBM,2002-01-24,103.93881225585938 +IBM,2002-01-25,104.47418975830078 +IBM,2002-01-28,103.39388275146484 +IBM,2002-01-29,98.4703598022461 +IBM,2002-01-30,100.90821838378906 +IBM,2002-01-31,103.14531707763672 +IBM,2002-02-01,103.25048065185547 +IBM,2002-02-04,102.1032485961914 +IBM,2002-02-05,101.62523651123047 +IBM,2002-02-06,101.94072723388672 +IBM,2002-02-07,99.34034729003906 +IBM,2002-02-08,100.37284851074219 +IBM,2002-02-11,102.65774536132812 +IBM,2002-02-12,101.88336181640625 +IBM,2002-02-13,103.31739807128906 +IBM,2002-02-14,103.14531707763672 +IBM,2002-02-15,98.36520385742188 +IBM,2002-02-19,96.84512329101562 +IBM,2002-02-20,94.94264221191406 +IBM,2002-02-21,92.14149475097656 +IBM,2002-02-22,94.1204605102539 +IBM,2002-02-25,93.97705841064453 +IBM,2002-02-26,92.87763214111328 +IBM,2002-02-27,93.52772521972656 +IBM,2002-02-28,93.80496978759766 +IBM,2002-03-01,98.48948669433594 +IBM,2002-03-04,101.24282836914062 +IBM,2002-03-05,101.02294158935547 +IBM,2002-03-06,101.62523651123047 +IBM,2002-03-07,99.14913940429688 +IBM,2002-03-08,100.46845245361328 +IBM,2002-03-11,100.61185455322266 +IBM,2002-03-12,103.7284927368164 +IBM,2002-03-13,102.46653747558594 +IBM,2002-03-14,101.91204833984375 +IBM,2002-03-15,102.09368896484375 +IBM,2002-03-18,101.67304229736328 +IBM,2002-03-19,102.76290893554688 +IBM,2002-03-20,100.86042022705078 +IBM,2002-03-21,102.0841293334961 +IBM,2002-03-22,100.95602416992188 +IBM,2002-03-25,99.0057373046875 +IBM,2002-03-26,98.37476348876953 +IBM,2002-03-27,98.84320831298828 +IBM,2002-03-28,99.42638397216797 +IBM,2002-04-01,98.33651733398438 +IBM,2002-04-02,96.51051330566406 +IBM,2002-04-03,95.56405639648438 +IBM,2002-04-04,96.40535736083984 +IBM,2002-04-05,92.97322845458984 +IBM,2002-04-08,83.56596374511719 +IBM,2002-04-09,83.88145446777344 +IBM,2002-04-10,85.0956039428711 +IBM,2002-04-11,80.4875717163086 +IBM,2002-04-12,81.83556365966797 +IBM,2002-04-15,81.5965576171875 +IBM,2002-04-16,82.4091796875 +IBM,2002-04-17,81.08030700683594 +IBM,2002-04-18,85.03823852539062 +IBM,2002-04-19,85.08604431152344 +IBM,2002-04-22,84.06309509277344 +IBM,2002-04-23,83.48948669433594 +IBM,2002-04-24,82.69598388671875 +IBM,2002-04-25,82.8967514038086 +IBM,2002-04-26,80.98470306396484 +IBM,2002-04-29,80.20076751708984 +IBM,2002-04-30,80.07648468017578 +IBM,2002-05-01,80.59273529052734 +IBM,2002-05-02,80.17208099365234 +IBM,2002-05-03,78.18355560302734 +IBM,2002-05-06,72.65774536132812 +IBM,2002-05-07,73.13575744628906 +IBM,2002-05-08,78.82408905029297 +IBM,2002-05-09,76.4149169921875 +IBM,2002-05-10,76.17591094970703 +IBM,2002-05-13,78.57552337646484 +IBM,2002-05-14,81.72084045410156 +IBM,2002-05-15,80.783935546875 +IBM,2002-05-16,81.6921615600586 +IBM,2002-05-17,81.9216079711914 +IBM,2002-05-20,80.73613739013672 +IBM,2002-05-21,79.78011322021484 +IBM,2002-05-22,80.30592346191406 +IBM,2002-05-23,80.64053344726562 +IBM,2002-05-24,79.44550323486328 +IBM,2002-05-28,78.4703598022461 +IBM,2002-05-29,78.011474609375 +IBM,2002-05-30,78.63288879394531 +IBM,2002-05-31,76.91204833984375 +IBM,2002-06-03,74.6749496459961 +IBM,2002-06-04,75.82218170166016 +IBM,2002-06-05,77.00764465332031 +IBM,2002-06-06,76.15679168701172 +IBM,2002-06-07,74.85659790039062 +IBM,2002-06-10,73.42256164550781 +IBM,2002-06-11,72.17017364501953 +IBM,2002-06-12,71.36711120605469 +IBM,2002-06-13,72.27533721923828 +IBM,2002-06-14,72.82026672363281 +IBM,2002-06-17,73.74761199951172 +IBM,2002-06-18,72.60037994384766 +IBM,2002-06-19,70.12428283691406 +IBM,2002-06-20,68.43212127685547 +IBM,2002-06-21,65.72657775878906 +IBM,2002-06-24,66.63479614257812 +IBM,2002-06-25,65.58317565917969 +IBM,2002-06-26,66.96940612792969 +IBM,2002-06-27,68.73805236816406 +IBM,2002-06-28,68.83364868164062 +IBM,2002-07-01,64.62715148925781 +IBM,2002-07-02,65.56405639648438 +IBM,2002-07-03,67.4091796875 +IBM,2002-07-05,70.26768493652344 +IBM,2002-07-08,68.16443634033203 +IBM,2002-07-09,66.60611724853516 +IBM,2002-07-10,65.73613739013672 +IBM,2002-07-11,66.35755157470703 +IBM,2002-07-12,66.16635131835938 +IBM,2002-07-15,67.87763214111328 +IBM,2002-07-16,65.97514343261719 +IBM,2002-07-17,67.58126068115234 +IBM,2002-07-18,68.88145446777344 +IBM,2002-07-19,68.83364868164062 +IBM,2002-07-22,65.4875717163086 +IBM,2002-07-23,64.1013412475586 +IBM,2002-07-24,66.4818344116211 +IBM,2002-07-25,66.3001937866211 +IBM,2002-07-26,63.479923248291016 +IBM,2002-07-29,68.04971313476562 +IBM,2002-07-30,68.63288879394531 +IBM,2002-07-31,67.30401611328125 +IBM,2002-08-01,65.24856567382812 +IBM,2002-08-02,64.89483642578125 +IBM,2002-08-05,63.087955474853516 +IBM,2002-08-06,64.91395568847656 +IBM,2002-08-07,66.12810516357422 +IBM,2002-08-08,68.46080017089844 +IBM,2002-08-09,68.67112731933594 +IBM,2002-08-12,68.61376953125 +IBM,2002-08-13,68.73805236816406 +IBM,2002-08-14,71.62523651123047 +IBM,2002-08-15,73.13575744628906 +IBM,2002-08-16,75.86042022705078 +IBM,2002-08-19,78.86233520507812 +IBM,2002-08-20,77.69598388671875 +IBM,2002-08-21,77.43785858154297 +IBM,2002-08-22,78.38432312011719 +IBM,2002-08-23,76.86424255371094 +IBM,2002-08-26,75.9273452758789 +IBM,2002-08-27,74.53154754638672 +IBM,2002-08-28,72.71510314941406 +IBM,2002-08-29,73.25048065185547 +IBM,2002-08-30,72.06501007080078 +IBM,2002-09-03,69.16825866699219 +IBM,2002-09-04,70.4875717163086 +IBM,2002-09-05,69.0057373046875 +IBM,2002-09-06,69.98088073730469 +IBM,2002-09-09,71.22370910644531 +IBM,2002-09-10,72.27533721923828 +IBM,2002-09-11,70.93690490722656 +IBM,2002-09-12,68.70936584472656 +IBM,2002-09-13,69.31166076660156 +IBM,2002-09-16,69.13957977294922 +IBM,2002-09-17,68.59464263916016 +IBM,2002-09-18,66.49139404296875 +IBM,2002-09-19,61.950286865234375 +IBM,2002-09-20,61.108985900878906 +IBM,2002-09-23,60.58317565917969 +IBM,2002-09-24,57.122371673583984 +IBM,2002-09-25,60.23900604248047 +IBM,2002-09-26,59.29254150390625 +IBM,2002-09-27,57.705543518066406 +IBM,2002-09-30,55.745697021484375 +IBM,2002-10-01,58.479923248291016 +IBM,2002-10-02,57.00764846801758 +IBM,2002-10-03,57.36137771606445 +IBM,2002-10-04,54.11090087890625 +IBM,2002-10-07,54.359466552734375 +IBM,2002-10-08,54.541107177734375 +IBM,2002-10-09,52.64818572998047 +IBM,2002-10-10,55.04780197143555 +IBM,2002-10-11,61.108985900878906 +IBM,2002-10-14,60.63097381591797 +IBM,2002-10-15,65.46845245361328 +IBM,2002-10-16,62.04589080810547 +IBM,2002-10-17,69.02485656738281 +IBM,2002-10-18,70.98470306396484 +IBM,2002-10-21,72.22753143310547 +IBM,2002-10-22,71.21414947509766 +IBM,2002-10-23,71.3193130493164 +IBM,2002-10-24,68.92925262451172 +IBM,2002-10-25,71.28107452392578 +IBM,2002-10-28,73.193115234375 +IBM,2002-10-29,73.36520385742188 +IBM,2002-10-30,75.2103271484375 +IBM,2002-10-31,75.46845245361328 +IBM,2002-11-01,76.86424255371094 +IBM,2002-11-04,78.87189483642578 +IBM,2002-11-05,78.08795166015625 +IBM,2002-11-06,77.95410919189453 +IBM,2002-11-07,75.47801208496094 +IBM,2002-11-08,74.17781829833984 +IBM,2002-11-11,73.8910140991211 +IBM,2002-11-12,75.6692123413086 +IBM,2002-11-13,75.86042022705078 +IBM,2002-11-14,77.17017364501953 +IBM,2002-11-15,76.49139404296875 +IBM,2002-11-18,75.6978988647461 +IBM,2002-11-19,74.92351531982422 +IBM,2002-11-20,78.02103424072266 +IBM,2002-11-21,81.16635131835938 +IBM,2002-11-22,80.7170181274414 +IBM,2002-11-25,82.4091796875 +IBM,2002-11-26,81.3193130493164 +IBM,2002-11-27,83.84320831298828 +IBM,2002-11-29,83.0975112915039 +IBM,2002-12-02,83.46080017089844 +IBM,2002-12-03,81.46271514892578 +IBM,2002-12-04,80.00955963134766 +IBM,2002-12-05,79.40726470947266 +IBM,2002-12-06,78.6998062133789 +IBM,2002-12-09,76.0898666381836 +IBM,2002-12-10,77.24665069580078 +IBM,2002-12-11,77.85850524902344 +IBM,2002-12-12,76.64435577392578 +IBM,2002-12-13,76.4818344116211 +IBM,2002-12-16,78.03059387207031 +IBM,2002-12-17,76.77820587158203 +IBM,2002-12-18,75.65009307861328 +IBM,2002-12-19,75.20076751708984 +IBM,2002-12-20,76.28107452392578 +IBM,2002-12-23,76.73040008544922 +IBM,2002-12-24,76.25238800048828 +IBM,2002-12-26,75.04779815673828 +IBM,2002-12-27,73.95793151855469 +IBM,2002-12-30,72.8967514038086 +IBM,2002-12-31,74.09178161621094 +IBM,2003-01-02,77.02677154541016 +IBM,2003-01-03,78.05927276611328 +IBM,2003-01-06,79.91395568847656 +IBM,2003-01-07,82.21797180175781 +IBM,2003-01-08,80.4875717163086 +IBM,2003-01-09,83.17399597167969 +IBM,2003-01-10,83.82408905029297 +IBM,2003-01-13,83.66156768798828 +IBM,2003-01-14,84.68450927734375 +IBM,2003-01-15,83.73805236816406 +IBM,2003-01-16,82.26577758789062 +IBM,2003-01-17,77.72466278076172 +IBM,2003-01-21,76.99808502197266 +IBM,2003-01-22,76.19503021240234 +IBM,2003-01-23,77.48565673828125 +IBM,2003-01-24,75.51625061035156 +IBM,2003-01-27,74.97132110595703 +IBM,2003-01-28,76.58699798583984 +IBM,2003-01-29,76.78776550292969 +IBM,2003-01-30,74.85659790039062 +IBM,2003-01-31,74.76099395751953 +IBM,2003-02-03,74.74187469482422 +IBM,2003-02-04,73.6998062133789 +IBM,2003-02-05,73.86233520507812 +IBM,2003-02-06,74.1013412475586 +IBM,2003-02-07,73.70936584472656 +IBM,2003-02-10,74.48374938964844 +IBM,2003-02-11,73.98661804199219 +IBM,2003-02-12,73.13575744628906 +IBM,2003-02-13,72.5239028930664 +IBM,2003-02-14,74.04397583007812 +IBM,2003-02-18,75.84130096435547 +IBM,2003-02-19,76.01338195800781 +IBM,2003-02-20,75.6692123413086 +IBM,2003-02-21,76.43403625488281 +IBM,2003-02-24,75.10516357421875 +IBM,2003-02-25,75.59273529052734 +IBM,2003-02-26,73.99617767333984 +IBM,2003-02-27,73.88145446777344 +IBM,2003-02-28,74.52198791503906 +IBM,2003-03-03,73.92925262451172 +IBM,2003-03-04,73.32695770263672 +IBM,2003-03-05,74.31166076660156 +IBM,2003-03-06,73.6806869506836 +IBM,2003-03-07,74.47418975830078 +IBM,2003-03-10,72.37093353271484 +IBM,2003-03-11,72.03633117675781 +IBM,2003-03-12,71.8738021850586 +IBM,2003-03-13,75.0 +IBM,2003-03-14,75.52581024169922 +IBM,2003-03-17,78.83364868164062 +IBM,2003-03-18,78.84320831298828 +IBM,2003-03-19,78.39388275146484 +IBM,2003-03-20,78.5850830078125 +IBM,2003-03-21,81.16635131835938 +IBM,2003-03-24,78.63288879394531 +IBM,2003-03-25,79.78011322021484 +IBM,2003-03-26,77.96366882324219 +IBM,2003-03-27,77.86807250976562 +IBM,2003-03-28,77.2944564819336 +IBM,2003-03-31,74.98088073730469 +IBM,2003-04-01,75.26768493652344 +IBM,2003-04-02,77.87763214111328 +IBM,2003-04-03,78.3078384399414 +IBM,2003-04-04,77.23709106445312 +IBM,2003-04-07,76.93116760253906 +IBM,2003-04-08,76.54875946044922 +IBM,2003-04-09,75.24856567382812 +IBM,2003-04-10,75.53536987304688 +IBM,2003-04-11,75.28680419921875 +IBM,2003-04-14,76.54875946044922 +IBM,2003-04-15,79.14913940429688 +IBM,2003-04-16,79.23518371582031 +IBM,2003-04-17,80.55449676513672 +IBM,2003-04-21,79.69407653808594 +IBM,2003-04-22,81.86424255371094 +IBM,2003-04-23,81.97896575927734 +IBM,2003-04-24,81.45315551757812 +IBM,2003-04-25,80.19120788574219 +IBM,2003-04-28,81.37667083740234 +IBM,2003-04-29,81.8929214477539 +IBM,2003-04-30,81.16635131835938 +IBM,2003-05-01,82.11280822753906 +IBM,2003-05-02,83.71892547607422 +IBM,2003-05-05,82.71510314941406 +IBM,2003-05-06,83.66156768798828 +IBM,2003-05-07,82.86807250976562 +IBM,2003-05-08,82.26577758789062 +IBM,2003-05-09,83.6998062133789 +IBM,2003-05-12,85.08604431152344 +IBM,2003-05-13,86.02294158935547 +IBM,2003-05-14,84.79923248291016 +IBM,2003-05-15,85.94646453857422 +IBM,2003-05-16,85.07648468017578 +IBM,2003-05-19,82.64818572998047 +IBM,2003-05-20,81.99808502197266 +IBM,2003-05-21,82.39006042480469 +IBM,2003-05-22,82.2944564819336 +IBM,2003-05-23,81.51051330566406 +IBM,2003-05-27,83.83364868164062 +IBM,2003-05-28,83.71892547607422 +IBM,2003-05-29,83.5181655883789 +IBM,2003-05-30,84.16825866699219 +IBM,2003-06-02,83.48948669433594 +IBM,2003-06-03,80.13384246826172 +IBM,2003-06-04,80.54492950439453 +IBM,2003-06-05,78.29827880859375 +IBM,2003-06-06,76.5296401977539 +IBM,2003-06-09,78.39388275146484 +IBM,2003-06-10,78.11663818359375 +IBM,2003-06-11,80.2772445678711 +IBM,2003-06-12,80.25812530517578 +IBM,2003-06-13,79.11090087890625 +IBM,2003-06-16,80.783935546875 +IBM,2003-06-17,80.59273529052734 +IBM,2003-06-18,80.97514343261719 +IBM,2003-06-19,80.83174133300781 +IBM,2003-06-20,81.18547058105469 +IBM,2003-06-23,79.52198791503906 +IBM,2003-06-24,79.95220184326172 +IBM,2003-06-25,78.86233520507812 +IBM,2003-06-26,80.64053344726562 +IBM,2003-06-27,79.75143432617188 +IBM,2003-06-30,78.87189483642578 +IBM,2003-07-01,79.91395568847656 +IBM,2003-07-02,81.01338195800781 +IBM,2003-07-03,80.25812530517578 +IBM,2003-07-07,82.30401611328125 +IBM,2003-07-08,82.45697784423828 +IBM,2003-07-09,81.7112808227539 +IBM,2003-07-10,80.33460998535156 +IBM,2003-07-11,81.15679168701172 +IBM,2003-07-14,81.66348266601562 +IBM,2003-07-15,82.63862609863281 +IBM,2003-07-16,82.92543029785156 +IBM,2003-07-17,79.66539001464844 +IBM,2003-07-18,80.03823852539062 +IBM,2003-07-21,78.87189483642578 +IBM,2003-07-22,78.25048065185547 +IBM,2003-07-23,78.6806869506836 +IBM,2003-07-24,77.92543029785156 +IBM,2003-07-25,79.87571716308594 +IBM,2003-07-28,78.9101333618164 +IBM,2003-07-29,78.20267486572266 +IBM,2003-07-30,77.39962005615234 +IBM,2003-07-31,77.67686462402344 +IBM,2003-08-01,77.69598388671875 +IBM,2003-08-04,77.56214141845703 +IBM,2003-08-05,76.33843231201172 +IBM,2003-08-06,76.24282836914062 +IBM,2003-08-07,77.14149475097656 +IBM,2003-08-08,77.32313537597656 +IBM,2003-08-11,77.45697784423828 +IBM,2003-08-12,77.92543029785156 +IBM,2003-08-13,77.62906646728516 +IBM,2003-08-14,77.97322845458984 +IBM,2003-08-15,78.193115234375 +IBM,2003-08-18,79.84703826904297 +IBM,2003-08-19,79.20649719238281 +IBM,2003-08-20,79.397705078125 +IBM,2003-08-21,79.20649719238281 +IBM,2003-08-22,79.32122039794922 +IBM,2003-08-25,78.35564422607422 +IBM,2003-08-26,78.87189483642578 +IBM,2003-08-27,78.39388275146484 +IBM,2003-08-28,78.29827880859375 +IBM,2003-08-29,78.4034423828125 +IBM,2003-09-02,81.988525390625 +IBM,2003-09-03,82.53346252441406 +IBM,2003-09-04,84.04397583007812 +IBM,2003-09-05,83.1261978149414 +IBM,2003-09-08,85.181640625 +IBM,2003-09-09,85.4875717163086 +IBM,2003-09-10,83.97705841064453 +IBM,2003-09-11,84.05353546142578 +IBM,2003-09-12,84.79923248291016 +IBM,2003-09-15,84.59847259521484 +IBM,2003-09-16,86.3193130493164 +IBM,2003-09-17,86.64435577392578 +IBM,2003-09-18,87.95410919189453 +IBM,2003-09-19,89.17781829833984 +IBM,2003-09-22,87.37093353271484 +IBM,2003-09-23,87.32313537597656 +IBM,2003-09-24,85.46845245361328 +IBM,2003-09-25,85.47801208496094 +IBM,2003-09-26,85.13384246826172 +IBM,2003-09-29,85.51625061035156 +IBM,2003-09-30,84.44550323486328 +IBM,2003-10-01,86.37667083740234 +IBM,2003-10-02,86.11854553222656 +IBM,2003-10-03,86.65392303466797 +IBM,2003-10-06,87.17017364501953 +IBM,2003-10-07,87.66730499267578 +IBM,2003-10-08,88.5850830078125 +IBM,2003-10-09,88.38432312011719 +IBM,2003-10-10,88.59464263916016 +IBM,2003-10-13,89.1013412475586 +IBM,2003-10-14,88.64244842529297 +IBM,2003-10-15,88.66156768798828 +IBM,2003-10-16,85.35372924804688 +IBM,2003-10-17,85.30592346191406 +IBM,2003-10-20,85.08604431152344 +IBM,2003-10-21,85.01911926269531 +IBM,2003-10-22,84.56979370117188 +IBM,2003-10-23,84.27342224121094 +IBM,2003-10-24,84.53154754638672 +IBM,2003-10-27,84.62715148925781 +IBM,2003-10-28,85.94646453857422 +IBM,2003-10-29,85.41108703613281 +IBM,2003-10-30,85.20076751708984 +IBM,2003-10-31,85.54492950439453 +IBM,2003-11-03,85.73613739013672 +IBM,2003-11-04,85.21988677978516 +IBM,2003-11-05,84.59847259521484 +IBM,2003-11-06,85.41108703613281 +IBM,2003-11-07,84.37858581542969 +IBM,2003-11-10,85.9942626953125 +IBM,2003-11-11,85.43020629882812 +IBM,2003-11-12,86.70172119140625 +IBM,2003-11-13,87.0841293334961 +IBM,2003-11-14,86.28107452392578 +IBM,2003-11-17,85.85086059570312 +IBM,2003-11-18,85.03823852539062 +IBM,2003-11-19,85.46845245361328 +IBM,2003-11-20,84.50286865234375 +IBM,2003-11-21,84.73231506347656 +IBM,2003-11-24,85.7170181274414 +IBM,2003-11-25,85.49713134765625 +IBM,2003-11-26,85.95602416992188 +IBM,2003-11-28,86.55831909179688 +IBM,2003-12-01,87.00764465332031 +IBM,2003-12-02,86.75907897949219 +IBM,2003-12-03,86.32887268066406 +IBM,2003-12-04,87.39962005615234 +IBM,2003-12-05,86.65392303466797 +IBM,2003-12-08,87.18929290771484 +IBM,2003-12-09,86.64435577392578 +IBM,2003-12-10,87.69598388671875 +IBM,2003-12-11,88.33651733398438 +IBM,2003-12-12,88.63288879394531 +IBM,2003-12-15,88.05927276611328 +IBM,2003-12-16,89.84703826904297 +IBM,2003-12-17,89.29254150390625 +IBM,2003-12-18,88.65200805664062 +IBM,2003-12-19,89.04397583007812 +IBM,2003-12-22,89.2829818725586 +IBM,2003-12-23,88.70936584472656 +IBM,2003-12-24,88.21223449707031 +IBM,2003-12-26,88.81452941894531 +IBM,2003-12-29,89.40726470947266 +IBM,2003-12-30,88.55640411376953 +IBM,2003-12-31,88.60420989990234 +IBM,2004-01-02,87.5239028930664 +IBM,2004-01-05,88.95793151855469 +IBM,2004-01-06,88.96749877929688 +IBM,2004-01-07,88.6998062133789 +IBM,2004-01-08,88.94837188720703 +IBM,2004-01-09,87.1988525390625 +IBM,2004-01-12,87.5239028930664 +IBM,2004-01-13,85.75525665283203 +IBM,2004-01-14,86.33843231201172 +IBM,2004-01-15,89.8852767944336 +IBM,2004-01-16,91.12810516357422 +IBM,2004-01-20,92.82982635498047 +IBM,2004-01-21,93.4034423828125 +IBM,2004-01-22,93.22179412841797 +IBM,2004-01-23,93.59464263916016 +IBM,2004-01-26,95.45889282226562 +IBM,2004-01-27,94.45507049560547 +IBM,2004-01-28,93.0975112915039 +IBM,2004-01-29,93.6998062133789 +IBM,2004-01-30,94.86615753173828 +IBM,2004-02-02,95.01911926269531 +IBM,2004-02-03,95.602294921875 +IBM,2004-02-04,95.783935546875 +IBM,2004-02-05,94.5124282836914 +IBM,2004-02-06,94.58891296386719 +IBM,2004-02-09,94.59847259521484 +IBM,2004-02-10,95.22944641113281 +IBM,2004-02-11,95.56405639648438 +IBM,2004-02-12,94.93307495117188 +IBM,2004-02-13,95.3250503540039 +IBM,2004-02-17,95.0 +IBM,2004-02-18,94.09178161621094 +IBM,2004-02-19,93.4990463256836 +IBM,2004-02-20,93.03059387207031 +IBM,2004-02-23,91.73995971679688 +IBM,2004-02-24,92.53346252441406 +IBM,2004-02-25,92.2944564819336 +IBM,2004-02-26,92.53346252441406 +IBM,2004-02-27,92.25621032714844 +IBM,2004-03-01,92.77246856689453 +IBM,2004-03-02,92.56214141845703 +IBM,2004-03-03,92.58126068115234 +IBM,2004-03-04,92.15105438232422 +IBM,2004-03-05,92.20841217041016 +IBM,2004-03-08,90.43020629882812 +IBM,2004-03-09,90.37284851074219 +IBM,2004-03-10,88.96749877929688 +IBM,2004-03-11,87.1988525390625 +IBM,2004-03-12,89.19693756103516 +IBM,2004-03-15,87.78202819824219 +IBM,2004-03-16,88.38432312011719 +IBM,2004-03-17,89.2829818725586 +IBM,2004-03-18,88.76673126220703 +IBM,2004-03-19,87.5908203125 +IBM,2004-03-22,87.01720428466797 +IBM,2004-03-23,87.30401611328125 +IBM,2004-03-24,87.73422241210938 +IBM,2004-03-25,88.32695770263672 +IBM,2004-03-26,88.69024658203125 +IBM,2004-03-29,88.60420989990234 +IBM,2004-03-30,88.26004028320312 +IBM,2004-03-31,87.8011474609375 +IBM,2004-04-01,88.3078384399414 +IBM,2004-04-02,90.05735778808594 +IBM,2004-04-05,90.03823852539062 +IBM,2004-04-06,89.57935333251953 +IBM,2004-04-07,88.98661804199219 +IBM,2004-04-08,89.02485656738281 +IBM,2004-04-12,89.61759185791016 +IBM,2004-04-13,88.94837188720703 +IBM,2004-04-14,89.57935333251953 +IBM,2004-04-15,89.34034729003906 +IBM,2004-04-16,88.22179412841797 +IBM,2004-04-19,87.8967514038086 +IBM,2004-04-20,86.66348266601562 +IBM,2004-04-21,87.24665069580078 +IBM,2004-04-22,86.74951934814453 +IBM,2004-04-23,87.26577758789062 +IBM,2004-04-26,86.45315551757812 +IBM,2004-04-27,87.1032485961914 +IBM,2004-04-28,86.43403625488281 +IBM,2004-04-29,85.16252136230469 +IBM,2004-04-30,84.29254150390625 +IBM,2004-05-03,84.14913940429688 +IBM,2004-05-04,85.08604431152344 +IBM,2004-05-05,85.04779815673828 +IBM,2004-05-06,84.47418975830078 +IBM,2004-05-07,84.31166076660156 +IBM,2004-05-10,83.05927276611328 +IBM,2004-05-11,83.29827880859375 +IBM,2004-05-12,82.99235534667969 +IBM,2004-05-13,83.35564422607422 +IBM,2004-05-14,82.60993957519531 +IBM,2004-05-17,81.76863861083984 +IBM,2004-05-18,82.27533721923828 +IBM,2004-05-19,83.22179412841797 +IBM,2004-05-20,83.57552337646484 +IBM,2004-05-21,83.29827880859375 +IBM,2004-05-24,83.26959991455078 +IBM,2004-05-25,84.79923248291016 +IBM,2004-05-26,84.46463012695312 +IBM,2004-05-27,84.69407653808594 +IBM,2004-05-28,84.69407653808594 +IBM,2004-06-01,84.24474334716797 +IBM,2004-06-02,84.11090087890625 +IBM,2004-06-03,83.50860595703125 +IBM,2004-06-04,83.70936584472656 +IBM,2004-06-07,84.74187469482422 +IBM,2004-06-08,86.08030700683594 +IBM,2004-06-09,86.12810516357422 +IBM,2004-06-10,86.4818344116211 +IBM,2004-06-14,86.1089859008789 +IBM,2004-06-15,86.55831909179688 +IBM,2004-06-16,86.40535736083984 +IBM,2004-06-17,86.46271514892578 +IBM,2004-06-18,86.09942626953125 +IBM,2004-06-21,85.55449676513672 +IBM,2004-06-22,86.06118774414062 +IBM,2004-06-23,86.79732513427734 +IBM,2004-06-24,86.03250122070312 +IBM,2004-06-25,85.61185455322266 +IBM,2004-06-28,84.80879211425781 +IBM,2004-06-29,84.40726470947266 +IBM,2004-06-30,84.27342224121094 +IBM,2004-07-01,83.65200805664062 +IBM,2004-07-02,83.21223449707031 +IBM,2004-07-06,81.93116760253906 +IBM,2004-07-07,81.5965576171875 +IBM,2004-07-08,79.97132110595703 +IBM,2004-07-09,80.20076751708984 +IBM,2004-07-12,80.40152740478516 +IBM,2004-07-13,81.5009536743164 +IBM,2004-07-14,80.43020629882812 +IBM,2004-07-15,80.3250503540039 +IBM,2004-07-16,80.57361602783203 +IBM,2004-07-19,81.54875946044922 +IBM,2004-07-20,82.56214141845703 +IBM,2004-07-21,81.54875946044922 +IBM,2004-07-22,82.27533721923828 +IBM,2004-07-23,81.11854553222656 +IBM,2004-07-26,81.34799194335938 +IBM,2004-07-27,82.1032485961914 +IBM,2004-07-28,82.07456970214844 +IBM,2004-07-29,82.95410919189453 +IBM,2004-07-30,83.24092102050781 +IBM,2004-08-02,82.87763214111328 +IBM,2004-08-03,81.94072723388672 +IBM,2004-08-04,82.18929290771484 +IBM,2004-08-05,81.44359588623047 +IBM,2004-08-06,79.80879211425781 +IBM,2004-08-09,79.87571716308594 +IBM,2004-08-10,81.25238800048828 +IBM,2004-08-11,80.00955963134766 +IBM,2004-08-12,78.59464263916016 +IBM,2004-08-13,80.21988677978516 +IBM,2004-08-16,80.3250503540039 +IBM,2004-08-17,80.34416961669922 +IBM,2004-08-18,81.38623046875 +IBM,2004-08-19,81.15679168701172 +IBM,2004-08-20,81.5009536743164 +IBM,2004-08-23,80.9273452758789 +IBM,2004-08-24,80.98470306396484 +IBM,2004-08-25,81.32887268066406 +IBM,2004-08-26,80.96558380126953 +IBM,2004-08-27,81.20458984375 +IBM,2004-08-30,80.68833923339844 +IBM,2004-08-31,80.96558380126953 +IBM,2004-09-01,80.51625061035156 +IBM,2004-09-02,80.85086059570312 +IBM,2004-09-03,80.67877960205078 +IBM,2004-09-07,81.23326873779297 +IBM,2004-09-08,82.0841293334961 +IBM,2004-09-09,82.63862609863281 +IBM,2004-09-10,82.94454956054688 +IBM,2004-09-13,82.6864242553711 +IBM,2004-09-14,82.90631103515625 +IBM,2004-09-15,82.57170104980469 +IBM,2004-09-16,82.33269500732422 +IBM,2004-09-17,81.96940612792969 +IBM,2004-09-20,81.93116760253906 +IBM,2004-09-21,81.95028686523438 +IBM,2004-09-22,80.602294921875 +IBM,2004-09-23,80.19120788574219 +IBM,2004-09-24,80.7170181274414 +IBM,2004-09-27,80.45889282226562 +IBM,2004-09-28,80.76481628417969 +IBM,2004-09-29,81.24282836914062 +IBM,2004-09-30,81.96940612792969 +IBM,2004-10-01,82.90631103515625 +IBM,2004-10-04,83.32695770263672 +IBM,2004-10-05,83.47992706298828 +IBM,2004-10-06,84.16825866699219 +IBM,2004-10-07,83.57552337646484 +IBM,2004-10-08,82.8967514038086 +IBM,2004-10-11,82.82026672363281 +IBM,2004-10-12,82.21797180175781 +IBM,2004-10-13,81.24282836914062 +IBM,2004-10-14,81.05162811279297 +IBM,2004-10-15,81.11854553222656 +IBM,2004-10-18,82.14149475097656 +IBM,2004-10-19,85.43977355957031 +IBM,2004-10-20,84.91395568847656 +IBM,2004-10-21,84.22562408447266 +IBM,2004-10-22,83.54684448242188 +IBM,2004-10-25,84.54110717773438 +IBM,2004-10-26,85.08604431152344 +IBM,2004-10-27,86.04206848144531 +IBM,2004-10-28,85.56405639648438 +IBM,2004-10-29,85.80306243896484 +IBM,2004-11-01,86.14722442626953 +IBM,2004-11-02,86.49139404296875 +IBM,2004-11-03,87.18929290771484 +IBM,2004-11-04,88.31739807128906 +IBM,2004-11-05,89.17781829833984 +IBM,2004-11-08,89.26386260986328 +IBM,2004-11-09,89.26386260986328 +IBM,2004-11-10,89.4933090209961 +IBM,2004-11-11,90.62141418457031 +IBM,2004-11-12,91.12810516357422 +IBM,2004-11-15,91.70172119140625 +IBM,2004-11-16,90.7170181274414 +IBM,2004-11-17,91.26194763183594 +IBM,2004-11-18,90.91778564453125 +IBM,2004-11-19,90.2963638305664 +IBM,2004-11-22,90.9273452758789 +IBM,2004-11-23,91.0898666381836 +IBM,2004-11-24,91.26194763183594 +IBM,2004-11-26,90.55449676513672 +IBM,2004-11-29,91.3001937866211 +IBM,2004-11-30,90.0956039428711 +IBM,2004-12-01,91.66348266601562 +IBM,2004-12-02,91.54875946044922 +IBM,2004-12-03,92.81070709228516 +IBM,2004-12-06,93.37476348876953 +IBM,2004-12-07,91.8738021850586 +IBM,2004-12-08,92.39962005615234 +IBM,2004-12-09,93.22179412841797 +IBM,2004-12-10,92.41873931884766 +IBM,2004-12-13,92.20841217041016 +IBM,2004-12-14,93.03059387207031 +IBM,2004-12-15,93.04971313476562 +IBM,2004-12-16,93.16443634033203 +IBM,2004-12-17,91.96940612792969 +IBM,2004-12-20,92.30401611328125 +IBM,2004-12-21,92.75334930419922 +IBM,2004-12-22,93.31739807128906 +IBM,2004-12-23,93.42256164550781 +IBM,2004-12-27,93.21223449707031 +IBM,2004-12-28,93.97705841064453 +IBM,2004-12-29,93.86233520507812 +IBM,2004-12-30,93.97705841064453 +IBM,2004-12-31,94.24474334716797 +IBM,2005-01-03,93.45124053955078 +IBM,2005-01-04,92.44741821289062 +IBM,2005-01-05,92.25621032714844 +IBM,2005-01-06,91.96940612792969 +IBM,2005-01-07,91.56787872314453 +IBM,2005-01-10,91.47227478027344 +IBM,2005-01-11,90.82218170166016 +IBM,2005-01-12,91.02294158935547 +IBM,2005-01-13,90.2963638305664 +IBM,2005-01-14,89.96176147460938 +IBM,2005-01-18,90.72657775878906 +IBM,2005-01-19,89.0057373046875 +IBM,2005-01-20,88.9101333618164 +IBM,2005-01-21,88.31739807128906 +IBM,2005-01-24,87.75334930419922 +IBM,2005-01-25,88.13575744628906 +IBM,2005-01-26,87.90631103515625 +IBM,2005-01-27,87.93498992919922 +IBM,2005-01-28,88.80496978759766 +IBM,2005-01-31,89.31166076660156 +IBM,2005-02-01,89.73231506347656 +IBM,2005-02-02,90.15296173095703 +IBM,2005-02-03,89.42638397216797 +IBM,2005-02-04,90.35372924804688 +IBM,2005-02-07,90.37284851074219 +IBM,2005-02-08,89.99044036865234 +IBM,2005-02-09,88.62332916259766 +IBM,2005-02-10,88.6806869506836 +IBM,2005-02-11,89.19693756103516 +IBM,2005-02-14,89.45507049560547 +IBM,2005-02-15,90.181640625 +IBM,2005-02-16,90.45889282226562 +IBM,2005-02-17,89.62715148925781 +IBM,2005-02-18,89.16825866699219 +IBM,2005-02-22,88.26004028320312 +IBM,2005-02-23,88.04971313476562 +IBM,2005-02-24,88.56596374511719 +IBM,2005-02-25,88.71892547607422 +IBM,2005-02-28,88.50860595703125 +IBM,2005-03-01,89.19693756103516 +IBM,2005-03-02,88.83364868164062 +IBM,2005-03-03,88.34607696533203 +IBM,2005-03-04,88.3078384399414 +IBM,2005-03-07,87.57170104980469 +IBM,2005-03-08,88.0783920288086 +IBM,2005-03-09,88.2887191772461 +IBM,2005-03-10,88.34607696533203 +IBM,2005-03-11,87.48565673828125 +IBM,2005-03-14,87.85850524902344 +IBM,2005-03-15,87.36137390136719 +IBM,2005-03-16,86.66348266601562 +IBM,2005-03-17,85.90821838378906 +IBM,2005-03-18,85.35372924804688 +IBM,2005-03-21,85.57361602783203 +IBM,2005-03-22,85.56405639648438 +IBM,2005-03-23,86.53919982910156 +IBM,2005-03-24,86.7112808227539 +IBM,2005-03-28,87.03633117675781 +IBM,2005-03-29,86.61567687988281 +IBM,2005-03-30,86.6921615600586 +IBM,2005-03-31,87.36137390136719 +IBM,2005-04-01,86.46271514892578 +IBM,2005-04-04,86.34799194335938 +IBM,2005-04-05,85.63097381591797 +IBM,2005-04-06,85.08604431152344 +IBM,2005-04-07,84.55066680908203 +IBM,2005-04-08,83.74761199951172 +IBM,2005-04-11,82.4091796875 +IBM,2005-04-12,81.97896575927734 +IBM,2005-04-13,80.85086059570312 +IBM,2005-04-14,79.96176147460938 +IBM,2005-04-15,73.32695770263672 +IBM,2005-04-18,73.27915954589844 +IBM,2005-04-19,72.16061401367188 +IBM,2005-04-20,68.84320831298828 +IBM,2005-04-21,70.77437591552734 +IBM,2005-04-22,70.94646453857422 +IBM,2005-04-25,71.32887268066406 +IBM,2005-04-26,72.11280822753906 +IBM,2005-04-27,73.66156768798828 +IBM,2005-04-28,72.57170104980469 +IBM,2005-04-29,73.02103424072266 +IBM,2005-05-02,73.14531707763672 +IBM,2005-05-03,73.1070785522461 +IBM,2005-05-04,73.69024658203125 +IBM,2005-05-05,72.17973327636719 +IBM,2005-05-06,71.95028686523438 +IBM,2005-05-09,71.68260192871094 +IBM,2005-05-10,70.07648468017578 +IBM,2005-05-11,70.05735778808594 +IBM,2005-05-12,69.42638397216797 +IBM,2005-05-13,69.94264221191406 +IBM,2005-05-16,71.07074737548828 +IBM,2005-05-17,71.02294158935547 +IBM,2005-05-18,73.00191497802734 +IBM,2005-05-19,73.76673126220703 +IBM,2005-05-20,73.04971313476562 +IBM,2005-05-23,73.14531707763672 +IBM,2005-05-24,72.4760971069336 +IBM,2005-05-25,72.65774536132812 +IBM,2005-05-26,73.74761199951172 +IBM,2005-05-27,73.70936584472656 +IBM,2005-05-31,72.22753143310547 +IBM,2005-06-01,73.46080017089844 +IBM,2005-06-02,73.94837188720703 +IBM,2005-06-03,72.45697784423828 +IBM,2005-06-06,71.70172119140625 +IBM,2005-06-07,71.73995971679688 +IBM,2005-06-08,71.51051330566406 +IBM,2005-06-09,71.63479614257812 +IBM,2005-06-10,71.4818344116211 +IBM,2005-06-13,71.74951934814453 +IBM,2005-06-14,71.5965576171875 +IBM,2005-06-15,72.94454956054688 +IBM,2005-06-16,73.66156768798828 +IBM,2005-06-17,73.03059387207031 +IBM,2005-06-20,73.18355560302734 +IBM,2005-06-21,73.04971313476562 +IBM,2005-06-22,73.83364868164062 +IBM,2005-06-23,72.09368896484375 +IBM,2005-06-24,70.75525665283203 +IBM,2005-06-27,70.63097381591797 +IBM,2005-06-28,71.988525390625 +IBM,2005-06-29,71.44359588623047 +IBM,2005-06-30,70.93690490722656 +IBM,2005-07-01,71.38623046875 +IBM,2005-07-05,71.5009536743164 +IBM,2005-07-06,72.4760971069336 +IBM,2005-07-07,73.97705841064453 +IBM,2005-07-08,75.8126220703125 +IBM,2005-07-11,75.4875717163086 +IBM,2005-07-12,76.52007293701172 +IBM,2005-07-13,77.86807250976562 +IBM,2005-07-14,78.79541015625 +IBM,2005-07-15,78.75717163085938 +IBM,2005-07-18,78.21223449707031 +IBM,2005-07-19,80.01911926269531 +IBM,2005-07-20,80.8795394897461 +IBM,2005-07-21,80.68833923339844 +IBM,2005-07-22,80.72657775878906 +IBM,2005-07-25,80.49713134765625 +IBM,2005-07-26,80.42064666748047 +IBM,2005-07-27,80.181640625 +IBM,2005-07-28,80.1147232055664 +IBM,2005-07-29,79.7896728515625 +IBM,2005-08-01,79.76099395751953 +IBM,2005-08-02,79.64627075195312 +IBM,2005-08-03,80.36328887939453 +IBM,2005-08-04,79.46463012695312 +IBM,2005-08-05,79.69407653808594 +IBM,2005-08-08,79.69407653808594 +IBM,2005-08-09,79.82791900634766 +IBM,2005-08-10,78.41300201416016 +IBM,2005-08-11,79.02485656738281 +IBM,2005-08-12,78.57552337646484 +IBM,2005-08-15,78.87189483642578 +IBM,2005-08-16,77.72466278076172 +IBM,2005-08-17,77.72466278076172 +IBM,2005-08-18,77.58126068115234 +IBM,2005-08-19,79.1204605102539 +IBM,2005-08-22,78.96749877929688 +IBM,2005-08-23,78.42256164550781 +IBM,2005-08-24,77.74378967285156 +IBM,2005-08-25,77.53346252441406 +IBM,2005-08-26,76.84512329101562 +IBM,2005-08-29,77.76290893554688 +IBM,2005-08-30,76.99808502197266 +IBM,2005-08-31,77.07456970214844 +IBM,2005-09-01,76.04206848144531 +IBM,2005-09-02,75.96558380126953 +IBM,2005-09-06,77.45697784423828 +IBM,2005-09-07,77.41873931884766 +IBM,2005-09-08,77.24665069580078 +IBM,2005-09-09,77.85850524902344 +IBM,2005-09-12,77.8967514038086 +IBM,2005-09-13,77.1988525390625 +IBM,2005-09-14,76.94072723388672 +IBM,2005-09-15,76.49139404296875 +IBM,2005-09-16,76.79732513427734 +IBM,2005-09-19,75.93690490722656 +IBM,2005-09-20,75.23900604248047 +IBM,2005-09-21,74.14913940429688 +IBM,2005-09-22,74.77055358886719 +IBM,2005-09-23,74.56979370117188 +IBM,2005-09-26,74.0057373046875 +IBM,2005-09-27,74.56022644042969 +IBM,2005-09-28,76.00382232666016 +IBM,2005-09-29,76.82600402832031 +IBM,2005-09-30,76.6921615600586 +IBM,2005-10-03,76.91204833984375 +IBM,2005-10-04,76.58699798583984 +IBM,2005-10-05,76.30975341796875 +IBM,2005-10-06,76.19503021240234 +IBM,2005-10-07,76.95984649658203 +IBM,2005-10-10,77.67686462402344 +IBM,2005-10-11,79.53154754638672 +IBM,2005-10-12,78.57552337646484 +IBM,2005-10-13,78.5850830078125 +IBM,2005-10-14,78.7284927368164 +IBM,2005-10-17,78.95793151855469 +IBM,2005-10-18,79.80879211425781 +IBM,2005-10-19,80.46845245361328 +IBM,2005-10-20,79.5124282836914 +IBM,2005-10-21,79.66539001464844 +IBM,2005-10-24,79.79923248291016 +IBM,2005-10-25,79.69407653808594 +IBM,2005-10-26,79.24474334716797 +IBM,2005-10-27,78.69024658203125 +IBM,2005-10-28,77.83938598632812 +IBM,2005-10-31,78.27915954589844 +IBM,2005-11-01,78.00191497802734 +IBM,2005-11-02,77.4952163696289 +IBM,2005-11-03,79.22562408447266 +IBM,2005-11-04,79.34990692138672 +IBM,2005-11-07,79.93307495117188 +IBM,2005-11-08,79.4933090209961 +IBM,2005-11-09,79.19693756103516 +IBM,2005-11-10,80.2963638305664 +IBM,2005-11-11,80.83174133300781 +IBM,2005-11-14,80.65009307861328 +IBM,2005-11-15,81.76863861083984 +IBM,2005-11-16,82.73422241210938 +IBM,2005-11-17,83.06883239746094 +IBM,2005-11-18,83.9101333618164 +IBM,2005-11-21,83.45124053955078 +IBM,2005-11-22,84.1204605102539 +IBM,2005-11-23,84.89483642578125 +IBM,2005-11-25,84.89483642578125 +IBM,2005-11-28,85.19120788574219 +IBM,2005-11-29,85.181640625 +IBM,2005-11-30,84.99044036865234 +IBM,2005-12-01,85.28680419921875 +IBM,2005-12-02,84.75143432617188 +IBM,2005-12-05,84.54110717773438 +IBM,2005-12-06,85.21988677978516 +IBM,2005-12-07,84.818359375 +IBM,2005-12-08,83.65200805664062 +IBM,2005-12-09,83.14531707763672 +IBM,2005-12-12,82.17973327636719 +IBM,2005-12-13,80.02867889404297 +IBM,2005-12-14,79.47418975830078 +IBM,2005-12-15,79.85659790039062 +IBM,2005-12-16,79.7036361694336 +IBM,2005-12-19,79.1204605102539 +IBM,2005-12-20,78.85277557373047 +IBM,2005-12-21,79.46463012695312 +IBM,2005-12-22,79.56022644042969 +IBM,2005-12-23,79.80879211425781 +IBM,2005-12-27,79.34034729003906 +IBM,2005-12-28,79.38814544677734 +IBM,2005-12-29,78.77629089355469 +IBM,2005-12-30,78.5850830078125 +IBM,2006-01-03,78.45124053955078 +IBM,2006-01-04,78.34607696533203 +IBM,2006-01-05,78.87189483642578 +IBM,2006-01-06,81.21414947509766 +IBM,2006-01-09,80.04779815673828 +IBM,2006-01-10,80.37284851074219 +IBM,2006-01-11,80.46845245361328 +IBM,2006-01-12,79.89483642578125 +IBM,2006-01-13,79.5124282836914 +IBM,2006-01-17,79.34990692138672 +IBM,2006-01-18,80.1147232055664 +IBM,2006-01-19,79.43594360351562 +IBM,2006-01-20,77.78202819824219 +IBM,2006-01-23,77.82982635498047 +IBM,2006-01-24,77.2944564819336 +IBM,2006-01-25,77.35181427001953 +IBM,2006-01-26,77.17017364501953 +IBM,2006-01-27,77.45697784423828 +IBM,2006-01-30,78.04015350341797 +IBM,2006-01-31,77.72466278076172 +IBM,2006-02-01,78.33651733398438 +IBM,2006-02-02,77.65774536132812 +IBM,2006-02-03,76.45315551757812 +IBM,2006-02-06,76.01338195800781 +IBM,2006-02-07,76.33843231201172 +IBM,2006-02-08,77.24665069580078 +IBM,2006-02-09,76.86424255371094 +IBM,2006-02-10,77.75334930419922 +IBM,2006-02-13,76.9024887084961 +IBM,2006-02-14,77.5239028930664 +IBM,2006-02-15,77.2944564819336 +IBM,2006-02-16,77.35181427001953 +IBM,2006-02-17,77.16061401367188 +IBM,2006-02-21,76.95984649658203 +IBM,2006-02-22,77.77246856689453 +IBM,2006-02-23,76.67304229736328 +IBM,2006-02-24,76.57743835449219 +IBM,2006-02-27,77.0841293334961 +IBM,2006-02-28,76.7112808227539 +IBM,2006-03-01,76.38623046875 +IBM,2006-03-02,76.42447662353516 +IBM,2006-03-03,76.44359588623047 +IBM,2006-03-06,76.4818344116211 +IBM,2006-03-07,76.75907897949219 +IBM,2006-03-08,77.57170104980469 +IBM,2006-03-09,77.45697784423828 +IBM,2006-03-10,77.98279571533203 +IBM,2006-03-13,78.32695770263672 +IBM,2006-03-14,79.23518371582031 +IBM,2006-03-15,79.71319580078125 +IBM,2006-03-16,79.22562408447266 +IBM,2006-03-17,79.63671112060547 +IBM,2006-03-20,79.9043960571289 +IBM,2006-03-21,80.12428283691406 +IBM,2006-03-22,80.73613739013672 +IBM,2006-03-23,79.54110717773438 +IBM,2006-03-24,79.69407653808594 +IBM,2006-03-27,79.42638397216797 +IBM,2006-03-28,78.80496978759766 +IBM,2006-03-29,79.47418975830078 +IBM,2006-03-30,79.54110717773438 +IBM,2006-03-31,78.84320831298828 +IBM,2006-04-03,79.40726470947266 +IBM,2006-04-04,79.78011322021484 +IBM,2006-04-05,80.46845245361328 +IBM,2006-04-06,80.12428283691406 +IBM,2006-04-07,78.85277557373047 +IBM,2006-04-10,78.48948669433594 +IBM,2006-04-11,77.5908203125 +IBM,2006-04-12,77.1988525390625 +IBM,2006-04-13,78.37476348876953 +IBM,2006-04-17,78.04971313476562 +IBM,2006-04-18,79.64627075195312 +IBM,2006-04-19,78.26004028320312 +IBM,2006-04-20,78.41300201416016 +IBM,2006-04-21,78.06883239746094 +IBM,2006-04-24,78.4990463256836 +IBM,2006-04-25,79.03441619873047 +IBM,2006-04-26,79.68450927734375 +IBM,2006-04-27,80.19120788574219 +IBM,2006-04-28,78.71892547607422 +IBM,2006-05-01,78.61376953125 +IBM,2006-05-02,78.79541015625 +IBM,2006-05-03,79.06309509277344 +IBM,2006-05-04,78.80496978759766 +IBM,2006-05-05,79.61759185791016 +IBM,2006-05-08,79.24474334716797 +IBM,2006-05-09,79.56979370117188 +IBM,2006-05-10,79.25430297851562 +IBM,2006-05-11,78.83364868164062 +IBM,2006-05-12,78.76673126220703 +IBM,2006-05-15,79.24474334716797 +IBM,2006-05-16,78.54684448242188 +IBM,2006-05-17,77.69598388671875 +IBM,2006-05-18,77.11280822753906 +IBM,2006-05-19,76.74951934814453 +IBM,2006-05-22,76.5009536743164 +IBM,2006-05-23,76.3193130493164 +IBM,2006-05-24,76.2715072631836 +IBM,2006-05-25,76.61567687988281 +IBM,2006-05-26,77.1988525390625 +IBM,2006-05-30,76.63479614257812 +IBM,2006-05-31,76.38623046875 +IBM,2006-06-01,77.14149475097656 +IBM,2006-06-02,76.02294158935547 +IBM,2006-06-05,75.58317565917969 +IBM,2006-06-06,76.25238800048828 +IBM,2006-06-07,75.6692123413086 +IBM,2006-06-08,73.64244842529297 +IBM,2006-06-09,74.216064453125 +IBM,2006-06-12,73.63288879394531 +IBM,2006-06-13,73.54684448242188 +IBM,2006-06-14,74.29254150390625 +IBM,2006-06-15,75.10516357421875 +IBM,2006-06-16,74.52198791503906 +IBM,2006-06-19,74.25430297851562 +IBM,2006-06-20,74.56022644042969 +IBM,2006-06-21,74.85659790039062 +IBM,2006-06-22,73.79541015625 +IBM,2006-06-23,73.70936584472656 +IBM,2006-06-26,73.75717163085938 +IBM,2006-06-27,73.26004028320312 +IBM,2006-06-28,73.193115234375 +IBM,2006-06-29,74.17781829833984 +IBM,2006-06-30,73.44168090820312 +IBM,2006-07-03,74.58891296386719 +IBM,2006-07-05,74.34990692138672 +IBM,2006-07-06,74.65583038330078 +IBM,2006-07-07,73.05927276611328 +IBM,2006-07-10,73.29827880859375 +IBM,2006-07-11,73.1070785522461 +IBM,2006-07-12,72.16061401367188 +IBM,2006-07-13,70.97514343261719 +IBM,2006-07-14,70.33460998535156 +IBM,2006-07-17,70.45889282226562 +IBM,2006-07-18,70.9942626953125 +IBM,2006-07-19,72.72466278076172 +IBM,2006-07-20,72.16061401367188 +IBM,2006-07-21,71.56787872314453 +IBM,2006-07-24,72.64818572998047 +IBM,2006-07-25,72.55258178710938 +IBM,2006-07-26,72.4952163696289 +IBM,2006-07-27,72.8011474609375 +IBM,2006-07-28,73.57552337646484 +IBM,2006-07-31,74.0057373046875 +IBM,2006-08-01,72.79158782958984 +IBM,2006-08-02,72.96366882324219 +IBM,2006-08-03,72.97322845458984 +IBM,2006-08-04,72.57170104980469 +IBM,2006-08-07,72.1988525390625 +IBM,2006-08-08,72.01720428466797 +IBM,2006-08-09,72.07456970214844 +IBM,2006-08-10,72.4091796875 +IBM,2006-08-11,72.16061401367188 +IBM,2006-08-14,73.3078384399414 +IBM,2006-08-15,73.69024658203125 +IBM,2006-08-16,75.61185455322266 +IBM,2006-08-17,75.8795394897461 +IBM,2006-08-18,76.38623046875 +IBM,2006-08-21,75.79350280761719 +IBM,2006-08-22,75.47801208496094 +IBM,2006-08-23,75.2103271484375 +IBM,2006-08-24,75.88909912109375 +IBM,2006-08-25,76.36711120605469 +IBM,2006-08-28,76.78776550292969 +IBM,2006-08-29,77.82026672363281 +IBM,2006-08-30,77.64818572998047 +IBM,2006-08-31,77.4091796875 +IBM,2006-09-01,77.82982635498047 +IBM,2006-09-05,77.2944564819336 +IBM,2006-09-06,76.74951934814453 +IBM,2006-09-07,75.90821838378906 +IBM,2006-09-08,77.11280822753906 +IBM,2006-09-11,77.37093353271484 +IBM,2006-09-12,78.66156768798828 +IBM,2006-09-13,78.59464263916016 +IBM,2006-09-14,78.84320831298828 +IBM,2006-09-15,79.29254150390625 +IBM,2006-09-18,78.62332916259766 +IBM,2006-09-19,78.26959991455078 +IBM,2006-09-20,79.75143432617188 +IBM,2006-09-21,78.02103424072266 +IBM,2006-09-22,77.63862609863281 +IBM,2006-09-25,78.39388275146484 +IBM,2006-09-26,78.87189483642578 +IBM,2006-09-27,78.47992706298828 +IBM,2006-09-28,78.38432312011719 +IBM,2006-09-29,78.33651733398438 +IBM,2006-10-02,78.26959991455078 +IBM,2006-10-03,78.05927276611328 +IBM,2006-10-04,79.44550323486328 +IBM,2006-10-05,79.27342224121094 +IBM,2006-10-06,79.48374938964844 +IBM,2006-10-09,80.30592346191406 +IBM,2006-10-10,80.4875717163086 +IBM,2006-10-11,80.4875717163086 +IBM,2006-10-12,80.97514343261719 +IBM,2006-10-13,82.2944564819336 +IBM,2006-10-16,82.8967514038086 +IBM,2006-10-17,83.1261978149414 +IBM,2006-10-18,85.86997985839844 +IBM,2006-10-19,85.90821838378906 +IBM,2006-10-20,86.5009536743164 +IBM,2006-10-23,87.53346252441406 +IBM,2006-10-24,87.46653747558594 +IBM,2006-10-25,87.79158782958984 +IBM,2006-10-26,87.51434326171875 +IBM,2006-10-27,86.76863861083984 +IBM,2006-10-30,87.4760971069336 +IBM,2006-10-31,88.26959991455078 +IBM,2006-11-01,87.76290893554688 +IBM,2006-11-02,87.64818572998047 +IBM,2006-11-03,87.39006042480469 +IBM,2006-11-06,88.52772521972656 +IBM,2006-11-07,88.67112731933594 +IBM,2006-11-08,88.5181655883789 +IBM,2006-11-09,88.35564422607422 +IBM,2006-11-10,87.72466278076172 +IBM,2006-11-13,88.02103424072266 +IBM,2006-11-14,89.1873779296875 +IBM,2006-11-15,89.01529693603516 +IBM,2006-11-16,89.35946655273438 +IBM,2006-11-17,89.68450927734375 +IBM,2006-11-20,89.14913940429688 +IBM,2006-11-21,88.98661804199219 +IBM,2006-11-22,89.40726470947266 +IBM,2006-11-24,89.24474334716797 +IBM,2006-11-27,87.42829895019531 +IBM,2006-11-28,87.33269500732422 +IBM,2006-11-29,87.4952163696289 +IBM,2006-11-30,87.87763214111328 +IBM,2006-12-01,87.23709106445312 +IBM,2006-12-04,89.397705078125 +IBM,2006-12-05,90.3250503540039 +IBM,2006-12-06,89.98088073730469 +IBM,2006-12-07,90.08604431152344 +IBM,2006-12-08,89.73231506347656 +IBM,2006-12-11,89.52198791503906 +IBM,2006-12-12,89.98088073730469 +IBM,2006-12-13,90.602294921875 +IBM,2006-12-14,91.16635131835938 +IBM,2006-12-15,91.1089859008789 +IBM,2006-12-18,91.24282836914062 +IBM,2006-12-19,91.77820587158203 +IBM,2006-12-20,91.77820587158203 +IBM,2006-12-21,91.6921615600586 +IBM,2006-12-22,91.06118774414062 +IBM,2006-12-26,91.45315551757812 +IBM,2006-12-27,92.92543029785156 +IBM,2006-12-28,92.7055435180664 +IBM,2006-12-29,92.87763214111328 +IBM,2007-01-03,92.99235534667969 +IBM,2007-01-04,93.98661804199219 +IBM,2007-01-05,93.13575744628906 +IBM,2007-01-08,94.55066680908203 +IBM,2007-01-09,95.6692123413086 +IBM,2007-01-10,94.54110717773438 +IBM,2007-01-11,94.31166076660156 +IBM,2007-01-12,94.97132110595703 +IBM,2007-01-16,96.38623046875 +IBM,2007-01-17,95.62141418457031 +IBM,2007-01-18,95.07648468017578 +IBM,2007-01-19,91.94072723388672 +IBM,2007-01-22,92.83938598632812 +IBM,2007-01-23,92.81070709228516 +IBM,2007-01-24,93.11663818359375 +IBM,2007-01-25,93.22179412841797 +IBM,2007-01-26,93.16443634033203 +IBM,2007-01-29,94.20649719238281 +IBM,2007-01-30,95.0 +IBM,2007-01-31,94.7896728515625 +IBM,2007-02-01,94.64627075195312 +IBM,2007-02-02,94.80879211425781 +IBM,2007-02-05,95.96558380126953 +IBM,2007-02-06,95.45889282226562 +IBM,2007-02-07,95.16252136230469 +IBM,2007-02-08,95.23900604248047 +IBM,2007-02-09,94.216064453125 +IBM,2007-02-12,94.24474334716797 +IBM,2007-02-13,93.96749877929688 +IBM,2007-02-14,94.83747863769531 +IBM,2007-02-15,94.56979370117188 +IBM,2007-02-16,94.63671112060547 +IBM,2007-02-20,94.98088073730469 +IBM,2007-02-21,94.73231506347656 +IBM,2007-02-22,94.16825866699219 +IBM,2007-02-23,93.43212127685547 +IBM,2007-02-26,92.64818572998047 +IBM,2007-02-27,89.82791900634766 +IBM,2007-02-28,88.85277557373047 +IBM,2007-03-01,88.21223449707031 +IBM,2007-03-02,86.9024887084961 +IBM,2007-03-05,87.77246856689453 +IBM,2007-03-06,89.6749496459961 +IBM,2007-03-07,89.80879211425781 +IBM,2007-03-08,88.9101333618164 +IBM,2007-03-09,89.17781829833984 +IBM,2007-03-12,89.97132110595703 +IBM,2007-03-13,88.63288879394531 +IBM,2007-03-14,89.63671112060547 +IBM,2007-03-15,89.34034729003906 +IBM,2007-03-16,89.14913940429688 +IBM,2007-03-19,89.85659790039062 +IBM,2007-03-20,90.34416961669922 +IBM,2007-03-21,91.16635131835938 +IBM,2007-03-22,91.00382232666016 +IBM,2007-03-23,90.85086059570312 +IBM,2007-03-26,90.82218170166016 +IBM,2007-03-27,90.56405639648438 +IBM,2007-03-28,90.1147232055664 +IBM,2007-03-29,90.41108703613281 +IBM,2007-03-30,90.1147232055664 +IBM,2007-04-02,91.02294158935547 +IBM,2007-04-03,91.8738021850586 +IBM,2007-04-04,91.97896575927734 +IBM,2007-04-05,92.27533721923828 +IBM,2007-04-09,92.37093353271484 +IBM,2007-04-10,92.21797180175781 +IBM,2007-04-11,90.97514343261719 +IBM,2007-04-12,91.46271514892578 +IBM,2007-04-13,90.75525665283203 +IBM,2007-04-16,91.95028686523438 +IBM,2007-04-17,92.84894561767578 +IBM,2007-04-18,90.63097381591797 +IBM,2007-04-19,90.14340209960938 +IBM,2007-04-20,90.42064666748047 +IBM,2007-04-23,91.02294158935547 +IBM,2007-04-24,94.15869903564453 +IBM,2007-04-25,96.99808502197266 +IBM,2007-04-26,96.46271514892578 +IBM,2007-04-27,96.72084045410156 +IBM,2007-04-30,97.71510314941406 +IBM,2007-05-01,98.63288879394531 +IBM,2007-05-02,97.72466278076172 +IBM,2007-05-03,98.27915954589844 +IBM,2007-05-04,98.43212127685547 +IBM,2007-05-07,98.62332916259766 +IBM,2007-05-08,98.74761199951172 +IBM,2007-05-09,99.7896728515625 +IBM,2007-05-10,100.07648468017578 +IBM,2007-05-11,101.3193130493164 +IBM,2007-05-14,100.9273452758789 +IBM,2007-05-15,100.21988677978516 +IBM,2007-05-16,101.21414947509766 +IBM,2007-05-17,100.67877960205078 +IBM,2007-05-18,103.24092102050781 +IBM,2007-05-21,102.33269500732422 +IBM,2007-05-22,102.00764465332031 +IBM,2007-05-23,100.93690490722656 +IBM,2007-05-24,99.37858581542969 +IBM,2007-05-25,100.55449676513672 +IBM,2007-05-29,101.25238800048828 +IBM,2007-05-30,102.22753143310547 +IBM,2007-05-31,101.91204833984375 +IBM,2007-06-01,101.85468292236328 +IBM,2007-06-04,101.55831909179688 +IBM,2007-06-05,101.18547058105469 +IBM,2007-06-06,97.90631103515625 +IBM,2007-06-07,97.32313537597656 +IBM,2007-06-08,98.53728485107422 +IBM,2007-06-11,98.6806869506836 +IBM,2007-06-12,97.83938598632812 +IBM,2007-06-13,98.5850830078125 +IBM,2007-06-14,99.2829818725586 +IBM,2007-06-15,100.46845245361328 +IBM,2007-06-18,100.6978988647461 +IBM,2007-06-19,101.81644439697266 +IBM,2007-06-20,101.33843231201172 +IBM,2007-06-21,101.91204833984375 +IBM,2007-06-22,99.84703826904297 +IBM,2007-06-25,100.47801208496094 +IBM,2007-06-26,100.6978988647461 +IBM,2007-06-27,100.79350280761719 +IBM,2007-06-28,101.29063415527344 +IBM,2007-06-29,100.62141418457031 +IBM,2007-07-02,100.3919677734375 +IBM,2007-07-03,101.8929214477539 +IBM,2007-07-05,103.29827880859375 +IBM,2007-07-06,104.23518371582031 +IBM,2007-07-09,104.17781829833984 +IBM,2007-07-10,103.85277557373047 +IBM,2007-07-11,104.3021011352539 +IBM,2007-07-12,104.47418975830078 +IBM,2007-07-13,103.82408905029297 +IBM,2007-07-16,104.83747863769531 +IBM,2007-07-17,105.8986587524414 +IBM,2007-07-18,106.19503021240234 +IBM,2007-07-19,110.76481628417969 +IBM,2007-07-20,109.76099395751953 +IBM,2007-07-23,111.26194763183594 +IBM,2007-07-24,111.06118774414062 +IBM,2007-07-25,112.90631103515625 +IBM,2007-07-26,111.40535736083984 +IBM,2007-07-27,110.53536987304688 +IBM,2007-07-30,109.48374938964844 +IBM,2007-07-31,105.783935546875 +IBM,2007-08-01,107.11280822753906 +IBM,2007-08-02,108.25048065185547 +IBM,2007-08-03,106.96940612792969 +IBM,2007-08-06,108.88145446777344 +IBM,2007-08-07,108.53728485107422 +IBM,2007-08-08,108.011474609375 +IBM,2007-08-09,105.86042022705078 +IBM,2007-08-10,107.6864242553711 +IBM,2007-08-13,107.75334930419922 +IBM,2007-08-14,107.12236785888672 +IBM,2007-08-15,106.33843231201172 +IBM,2007-08-16,104.86615753173828 +IBM,2007-08-17,106.02294158935547 +IBM,2007-08-20,104.41682434082031 +IBM,2007-08-21,104.24474334716797 +IBM,2007-08-22,105.16252136230469 +IBM,2007-08-23,106.54875946044922 +IBM,2007-08-24,108.26004028320312 +IBM,2007-08-27,108.45124053955078 +IBM,2007-08-28,107.07456970214844 +IBM,2007-08-29,109.53154754638672 +IBM,2007-08-30,110.2963638305664 +IBM,2007-08-31,111.55831909179688 +IBM,2007-09-04,112.99235534667969 +IBM,2007-09-05,112.69598388671875 +IBM,2007-09-06,112.44741821289062 +IBM,2007-09-07,110.46845245361328 +IBM,2007-09-10,110.70745849609375 +IBM,2007-09-11,112.18929290771484 +IBM,2007-09-12,110.8986587524414 +IBM,2007-09-13,110.85086059570312 +IBM,2007-09-14,110.06692504882812 +IBM,2007-09-17,109.48374938964844 +IBM,2007-09-18,111.5009536743164 +IBM,2007-09-19,111.53919982910156 +IBM,2007-09-20,111.72084045410156 +IBM,2007-09-21,111.64435577392578 +IBM,2007-09-24,111.13766479492188 +IBM,2007-09-25,111.38623046875 +IBM,2007-09-26,112.14149475097656 +IBM,2007-09-27,112.53346252441406 +IBM,2007-09-28,112.61949920654297 +IBM,2007-10-01,113.79541015625 +IBM,2007-10-02,113.15487670898438 +IBM,2007-10-03,111.28107452392578 +IBM,2007-10-04,110.602294921875 +IBM,2007-10-05,111.18547058105469 +IBM,2007-10-08,112.5908203125 +IBM,2007-10-09,113.0975112915039 +IBM,2007-10-10,113.4034423828125 +IBM,2007-10-11,112.85850524902344 +IBM,2007-10-12,112.62906646728516 +IBM,2007-10-15,112.83938598632812 +IBM,2007-10-16,114.34034729003906 +IBM,2007-10-17,110.68833923339844 +IBM,2007-10-18,109.75143432617188 +IBM,2007-10-19,107.34225463867188 +IBM,2007-10-22,108.38432312011719 +IBM,2007-10-23,109.63671112060547 +IBM,2007-10-24,107.98279571533203 +IBM,2007-10-25,107.84894561767578 +IBM,2007-10-26,108.7284927368164 +IBM,2007-10-29,109.75143432617188 +IBM,2007-10-30,109.1013412475586 +IBM,2007-10-31,111.01338195800781 +IBM,2007-11-01,108.65200805664062 +IBM,2007-11-02,109.55066680908203 +IBM,2007-11-05,108.41300201416016 +IBM,2007-11-06,108.193115234375 +IBM,2007-11-07,106.19503021240234 +IBM,2007-11-08,101.44359588623047 +IBM,2007-11-09,95.84130096435547 +IBM,2007-11-12,96.988525390625 +IBM,2007-11-13,100.64053344726562 +IBM,2007-11-14,98.8910140991211 +IBM,2007-11-15,99.04397583007812 +IBM,2007-11-16,100.181640625 +IBM,2007-11-19,97.72466278076172 +IBM,2007-11-20,98.87189483642578 +IBM,2007-11-21,97.72466278076172 +IBM,2007-11-23,99.47418975830078 +IBM,2007-11-26,97.48565673828125 +IBM,2007-11-27,99.26386260986328 +IBM,2007-11-28,102.64818572998047 +IBM,2007-11-29,102.77246856689453 +IBM,2007-11-30,100.55449676513672 +IBM,2007-12-03,101.17591094970703 +IBM,2007-12-04,101.94072723388672 +IBM,2007-12-05,103.4034423828125 +IBM,2007-12-06,104.87571716308594 +IBM,2007-12-07,104.0726547241211 +IBM,2007-12-10,104.57935333251953 +IBM,2007-12-11,102.28489685058594 +IBM,2007-12-12,103.6998062133789 +IBM,2007-12-13,103.42256164550781 +IBM,2007-12-14,101.11854553222656 +IBM,2007-12-17,99.93307495117188 +IBM,2007-12-18,101.63479614257812 +IBM,2007-12-19,102.42829895019531 +IBM,2007-12-20,104.05353546142578 +IBM,2007-12-21,106.16635131835938 +IBM,2007-12-24,106.73995971679688 +IBM,2007-12-26,106.65392303466797 +IBM,2007-12-27,104.78011322021484 +IBM,2007-12-28,105.24856567382812 +IBM,2007-12-31,103.34607696533203 +IBM,2008-01-02,100.08604431152344 +IBM,2008-01-03,100.28680419921875 +IBM,2008-01-04,96.68260192871094 +IBM,2008-01-07,95.65009307861328 +IBM,2008-01-08,93.29827880859375 +IBM,2008-01-09,93.98661804199219 +IBM,2008-01-10,95.52581024169922 +IBM,2008-01-11,93.37476348876953 +IBM,2008-01-14,98.4034423828125 +IBM,2008-01-15,97.35181427001953 +IBM,2008-01-16,97.16061401367188 +IBM,2008-01-17,96.65392303466797 +IBM,2008-01-18,98.85277557373047 +IBM,2008-01-22,96.76863861083984 +IBM,2008-01-23,101.43403625488281 +IBM,2008-01-24,102.20841217041016 +IBM,2008-01-25,99.92351531982422 +IBM,2008-01-28,100.36328887939453 +IBM,2008-01-29,101.43403625488281 +IBM,2008-01-30,101.00382232666016 +IBM,2008-01-31,102.39962005615234 +IBM,2008-02-01,104.2829818725586 +IBM,2008-02-04,103.18355560302734 +IBM,2008-02-05,100.40152740478516 +IBM,2008-02-06,99.03441619873047 +IBM,2008-02-07,97.83938598632812 +IBM,2008-02-08,98.7284927368164 +IBM,2008-02-11,100.51625061035156 +IBM,2008-02-12,101.84512329101562 +IBM,2008-02-13,103.65200805664062 +IBM,2008-02-14,101.46271514892578 +IBM,2008-02-15,101.49139404296875 +IBM,2008-02-19,100.38240814208984 +IBM,2008-02-20,103.1070785522461 +IBM,2008-02-21,102.22753143310547 +IBM,2008-02-22,103.31739807128906 +IBM,2008-02-25,105.23900604248047 +IBM,2008-02-26,109.34990692138672 +IBM,2008-02-27,111.33843231201172 +IBM,2008-02-28,110.17208099365234 +IBM,2008-02-29,108.85277557373047 +IBM,2008-03-03,109.20649719238281 +IBM,2008-03-04,110.62141418457031 +IBM,2008-03-05,110.31549072265625 +IBM,2008-03-06,107.57170104980469 +IBM,2008-03-07,108.92925262451172 +IBM,2008-03-10,108.99617767333984 +IBM,2008-03-11,111.36711120605469 +IBM,2008-03-12,111.9216079711914 +IBM,2008-03-13,110.8126220703125 +IBM,2008-03-14,110.16252136230469 +IBM,2008-03-17,110.46845245361328 +IBM,2008-03-18,113.20267486572266 +IBM,2008-03-19,111.79732513427734 +IBM,2008-03-20,113.1261978149414 +IBM,2008-03-24,113.82408905029297 +IBM,2008-03-25,112.78202819824219 +IBM,2008-03-26,111.76863861083984 +IBM,2008-03-27,110.43977355957031 +IBM,2008-03-28,109.53154754638672 +IBM,2008-03-31,110.07648468017578 +IBM,2008-04-01,111.36711120605469 +IBM,2008-04-02,109.76099395751953 +IBM,2008-04-03,110.91778564453125 +IBM,2008-04-04,110.6692123413086 +IBM,2008-04-07,111.19503021240234 +IBM,2008-04-08,111.15679168701172 +IBM,2008-04-09,111.63479614257812 +IBM,2008-04-10,113.55640411376953 +IBM,2008-04-11,110.8986587524414 +IBM,2008-04-14,112.12236785888672 +IBM,2008-04-15,112.01720428466797 +IBM,2008-04-16,115.17208099365234 +IBM,2008-04-17,117.66730499267578 +IBM,2008-04-18,118.92925262451172 +IBM,2008-04-21,118.88145446777344 +IBM,2008-04-22,118.23136138916016 +IBM,2008-04-23,118.16443634033203 +IBM,2008-04-24,118.7284927368164 +IBM,2008-04-25,117.66730499267578 +IBM,2008-04-28,116.33843231201172 +IBM,2008-04-29,117.44741821289062 +IBM,2008-04-30,115.3919677734375 +IBM,2008-05-01,118.17399597167969 +IBM,2008-05-02,117.76290893554688 +IBM,2008-05-05,116.66348266601562 +IBM,2008-05-06,117.41873931884766 +IBM,2008-05-07,118.6806869506836 +IBM,2008-05-08,119.42638397216797 +IBM,2008-05-09,118.60420989990234 +IBM,2008-05-12,119.73231506347656 +IBM,2008-05-13,121.01338195800781 +IBM,2008-05-14,121.91204833984375 +IBM,2008-05-15,122.81070709228516 +IBM,2008-05-16,122.1988525390625 +IBM,2008-05-19,120.9273452758789 +IBM,2008-05-20,119.6749496459961 +IBM,2008-05-21,118.18355560302734 +IBM,2008-05-22,119.216064453125 +IBM,2008-05-23,118.73805236816406 +IBM,2008-05-27,121.72084045410156 +IBM,2008-05-28,123.84320831298828 +IBM,2008-05-29,124.0057373046875 +IBM,2008-05-30,123.73805236816406 +IBM,2008-06-02,121.75907897949219 +IBM,2008-06-03,122.21797180175781 +IBM,2008-06-04,121.94072723388672 +IBM,2008-06-05,122.82026672363281 +IBM,2008-06-06,119.44550323486328 +IBM,2008-06-09,120.3250503540039 +IBM,2008-06-10,120.40152740478516 +IBM,2008-06-11,117.82982635498047 +IBM,2008-06-12,118.4034423828125 +IBM,2008-06-13,120.602294921875 +IBM,2008-06-16,121.13766479492188 +IBM,2008-06-17,119.59847259521484 +IBM,2008-06-18,118.6998062133789 +IBM,2008-06-19,119.52198791503906 +IBM,2008-06-20,117.34225463867188 +IBM,2008-06-23,118.03059387207031 +IBM,2008-06-24,118.03059387207031 +IBM,2008-06-25,119.1013412475586 +IBM,2008-06-26,115.80306243896484 +IBM,2008-06-27,114.77055358886719 +IBM,2008-06-30,113.31739807128906 +IBM,2008-07-01,114.02485656738281 +IBM,2008-07-02,113.86233520507812 +IBM,2008-07-03,114.2829818725586 +IBM,2008-07-07,116.15679168701172 +IBM,2008-07-08,118.43212127685547 +IBM,2008-07-09,115.10516357421875 +IBM,2008-07-10,117.76290893554688 +IBM,2008-07-11,116.74951934814453 +IBM,2008-07-14,116.19503021240234 +IBM,2008-07-15,117.78202819824219 +IBM,2008-07-16,120.40152740478516 +IBM,2008-07-17,120.95602416992188 +IBM,2008-07-18,124.17781829833984 +IBM,2008-07-21,123.00191497802734 +IBM,2008-07-22,124.2829818725586 +IBM,2008-07-23,123.82408905029297 +IBM,2008-07-24,124.2829818725586 +IBM,2008-07-25,122.87763214111328 +IBM,2008-07-28,120.6978988647461 +IBM,2008-07-29,122.04589080810547 +IBM,2008-07-30,123.193115234375 +IBM,2008-07-31,122.35181427001953 +IBM,2008-08-01,121.07074737548828 +IBM,2008-08-04,121.95028686523438 +IBM,2008-08-05,123.20267486572266 +IBM,2008-08-06,123.47992706298828 +IBM,2008-08-07,123.37476348876953 +IBM,2008-08-08,123.14531707763672 +IBM,2008-08-11,121.03250122070312 +IBM,2008-08-12,119.71319580078125 +IBM,2008-08-13,120.26768493652344 +IBM,2008-08-14,121.35755157470703 +IBM,2008-08-15,120.80306243896484 +IBM,2008-08-18,119.11090087890625 +IBM,2008-08-19,117.17017364501953 +IBM,2008-08-20,117.12236785888672 +IBM,2008-08-21,117.58126068115234 +IBM,2008-08-22,119.43594360351562 +IBM,2008-08-25,117.45697784423828 +IBM,2008-08-26,117.11280822753906 +IBM,2008-08-27,117.95410919189453 +IBM,2008-08-28,119.1013412475586 +IBM,2008-08-29,116.37667083740234 +IBM,2008-09-02,113.20267486572266 +IBM,2008-09-03,113.13575744628906 +IBM,2008-09-04,109.94264221191406 +IBM,2008-09-05,109.3021011352539 +IBM,2008-09-08,112.13192749023438 +IBM,2008-09-09,109.98088073730469 +IBM,2008-09-10,112.84894561767578 +IBM,2008-09-11,113.95793151855469 +IBM,2008-09-12,113.73805236816406 +IBM,2008-09-15,110.12428283691406 +IBM,2008-09-16,110.94646453857422 +IBM,2008-09-17,106.56787872314453 +IBM,2008-09-18,110.05735778808594 +IBM,2008-09-19,113.62332916259766 +IBM,2008-09-22,111.09942626953125 +IBM,2008-09-23,110.28680419921875 +IBM,2008-09-24,111.33843231201172 +IBM,2008-09-25,114.82791900634766 +IBM,2008-09-26,114.16825866699219 +IBM,2008-09-29,109.42638397216797 +IBM,2008-09-30,111.81644439697266 +IBM,2008-10-01,105.28680419921875 +IBM,2008-10-02,100.13384246826172 +IBM,2008-10-03,98.8910140991211 +IBM,2008-10-06,96.19503021240234 +IBM,2008-10-07,91.44359588623047 +IBM,2008-10-08,86.56787872314453 +IBM,2008-10-09,85.08604431152344 +IBM,2008-10-10,83.8910140991211 +IBM,2008-10-13,88.15487670898438 +IBM,2008-10-14,89.48374938964844 +IBM,2008-10-15,84.40726470947266 +IBM,2008-10-16,87.4952163696289 +IBM,2008-10-17,86.78776550292969 +IBM,2008-10-20,88.44168090820312 +IBM,2008-10-21,84.95220184326172 +IBM,2008-10-22,79.92351531982422 +IBM,2008-10-23,80.64053344726562 +IBM,2008-10-24,78.46080017089844 +IBM,2008-10-27,76.15679168701172 +IBM,2008-10-28,83.44168090820312 +IBM,2008-10-29,84.32122039794922 +IBM,2008-10-30,86.70172119140625 +IBM,2008-10-31,88.88145446777344 +IBM,2008-11-03,88.60420989990234 +IBM,2008-11-04,89.29254150390625 +IBM,2008-11-05,85.98470306396484 +IBM,2008-11-06,81.40535736083984 +IBM,2008-11-07,82.4760971069336 +IBM,2008-11-10,80.181640625 +IBM,2008-11-11,79.1013412475586 +IBM,2008-11-12,76.23326873779297 +IBM,2008-11-13,80.5066909790039 +IBM,2008-11-14,76.79732513427734 +IBM,2008-11-17,74.0726547241211 +IBM,2008-11-18,76.55831909179688 +IBM,2008-11-19,72.62906646728516 +IBM,2008-11-20,68.5850830078125 +IBM,2008-11-21,71.58699798583984 +IBM,2008-11-24,76.37667083740234 +IBM,2008-11-25,77.1032485961914 +IBM,2008-11-26,78.0783920288086 +IBM,2008-11-28,78.011474609375 +IBM,2008-12-01,73.5181655883789 +IBM,2008-12-02,76.32887268066406 +IBM,2008-12-03,77.12236785888672 +IBM,2008-12-04,74.03441619873047 +IBM,2008-12-05,77.04589080810547 +IBM,2008-12-08,81.12810516357422 +IBM,2008-12-09,79.05353546142578 +IBM,2008-12-10,79.216064453125 +IBM,2008-12-11,77.03633117675781 +IBM,2008-12-12,78.5850830078125 +IBM,2008-12-15,79.13002014160156 +IBM,2008-12-16,82.60037994384766 +IBM,2008-12-17,82.06501007080078 +IBM,2008-12-18,80.30592346191406 +IBM,2008-12-19,79.84703826904297 +IBM,2008-12-22,78.38432312011719 +IBM,2008-12-23,77.05545043945312 +IBM,2008-12-24,76.97896575927734 +IBM,2008-12-26,77.75334930419922 +IBM,2008-12-29,77.67686462402344 +IBM,2008-12-30,79.87571716308594 +IBM,2008-12-31,80.45889282226562 +IBM,2009-01-02,83.52772521972656 +IBM,2009-01-05,83.00191497802734 +IBM,2009-01-06,85.30592346191406 +IBM,2009-01-07,83.92925262451172 +IBM,2009-01-08,83.34607696533203 +IBM,2009-01-09,80.97514343261719 +IBM,2009-01-12,81.94072723388672 +IBM,2009-01-13,81.58699798583984 +IBM,2009-01-14,79.53154754638672 +IBM,2009-01-15,80.42064666748047 +IBM,2009-01-16,81.18547058105469 +IBM,2009-01-20,78.37476348876953 +IBM,2009-01-21,87.39962005615234 +IBM,2009-01-22,86.1089859008789 +IBM,2009-01-23,85.55449676513672 +IBM,2009-01-26,87.57170104980469 +IBM,2009-01-27,87.62906646728516 +IBM,2009-01-28,90.65009307861328 +IBM,2009-01-29,88.44168090820312 +IBM,2009-01-30,87.61949920654297 +IBM,2009-02-02,86.93116760253906 +IBM,2009-02-03,89.36902618408203 +IBM,2009-02-04,88.74761199951172 +IBM,2009-02-05,88.34607696533203 +IBM,2009-02-06,91.91204833984375 +IBM,2009-02-09,92.56214141845703 +IBM,2009-02-10,89.16825866699219 +IBM,2009-02-11,90.97514343261719 +IBM,2009-02-12,90.88909912109375 +IBM,2009-02-13,89.71319580078125 +IBM,2009-02-17,86.68260192871094 +IBM,2009-02-18,87.48565673828125 +IBM,2009-02-19,85.01911926269531 +IBM,2009-02-20,84.8852767944336 +IBM,2009-02-23,80.65965270996094 +IBM,2009-02-24,82.60037994384766 +IBM,2009-02-25,82.12236785888672 +IBM,2009-02-26,85.05735778808594 +IBM,2009-02-27,87.98279571533203 +IBM,2009-03-02,85.13384246826172 +IBM,2009-03-03,83.9101333618164 +IBM,2009-03-04,85.55449676513672 +IBM,2009-03-05,83.63288879394531 +IBM,2009-03-06,82.03633117675781 +IBM,2009-03-09,79.80879211425781 +IBM,2009-03-10,83.41300201416016 +IBM,2009-03-11,84.7227554321289 +IBM,2009-03-12,86.42447662353516 +IBM,2009-03-13,86.38623046875 +IBM,2009-03-16,87.20841217041016 +IBM,2009-03-17,88.82408905029297 +IBM,2009-03-18,87.90631103515625 +IBM,2009-03-19,88.5850830078125 +IBM,2009-03-20,88.44168090820312 +IBM,2009-03-23,94.36902618408203 +IBM,2009-03-24,93.97705841064453 +IBM,2009-03-25,93.64244842529297 +IBM,2009-03-26,94.43594360351562 +IBM,2009-03-27,90.00955963134766 +IBM,2009-03-30,90.36328887939453 +IBM,2009-03-31,92.62906646728516 +IBM,2009-04-01,93.31739807128906 +IBM,2009-04-02,96.38623046875 +IBM,2009-04-03,97.72466278076172 +IBM,2009-04-06,97.09368896484375 +IBM,2009-04-07,94.40726470947266 +IBM,2009-04-08,96.73995971679688 +IBM,2009-04-09,97.22753143310547 +IBM,2009-04-13,95.55449676513672 +IBM,2009-04-14,94.9043960571289 +IBM,2009-04-15,94.50286865234375 +IBM,2009-04-16,96.96940612792969 +IBM,2009-04-17,96.81644439697266 +IBM,2009-04-20,96.01338195800781 +IBM,2009-04-21,97.81070709228516 +IBM,2009-04-22,98.04015350341797 +IBM,2009-04-23,96.95984649658203 +IBM,2009-04-24,95.67877960205078 +IBM,2009-04-27,95.55449676513672 +IBM,2009-04-28,97.45697784423828 +IBM,2009-04-29,99.46463012695312 +IBM,2009-04-30,98.67112731933594 +IBM,2009-05-01,100.00955963134766 +IBM,2009-05-04,101.52007293701172 +IBM,2009-05-05,101.19503021240234 +IBM,2009-05-06,100.01911926269531 +IBM,2009-05-07,98.0783920288086 +IBM,2009-05-08,97.02677154541016 +IBM,2009-05-11,98.37476348876953 +IBM,2009-05-12,99.36902618408203 +IBM,2009-05-13,97.76290893554688 +IBM,2009-05-14,96.60611724853516 +IBM,2009-05-15,96.91204833984375 +IBM,2009-05-18,99.98088073730469 +IBM,2009-05-19,100.86997985839844 +IBM,2009-05-20,99.47418975830078 +IBM,2009-05-21,98.29827880859375 +IBM,2009-05-22,97.4091796875 +IBM,2009-05-26,100.40152740478516 +IBM,2009-05-27,98.4034423828125 +IBM,2009-05-28,100.08604431152344 +IBM,2009-05-29,101.60611724853516 +IBM,2009-06-01,103.60420989990234 +IBM,2009-06-02,102.13192749023438 +IBM,2009-06-03,101.806884765625 +IBM,2009-06-04,101.65392303466797 +IBM,2009-06-05,102.5239028930664 +IBM,2009-06-08,102.76290893554688 +IBM,2009-06-09,103.38432312011719 +IBM,2009-06-10,103.5850830078125 +IBM,2009-06-11,104.58891296386719 +IBM,2009-06-12,103.45124053955078 +IBM,2009-06-15,102.88719177246094 +IBM,2009-06-16,102.60037994384766 +IBM,2009-06-17,102.2944564819336 +IBM,2009-06-18,101.65392303466797 +IBM,2009-06-19,101.23326873779297 +IBM,2009-06-22,99.92351531982422 +IBM,2009-06-23,99.84703826904297 +IBM,2009-06-24,99.56979370117188 +IBM,2009-06-25,101.39579010009766 +IBM,2009-06-26,101.03250122070312 +IBM,2009-06-29,101.17591094970703 +IBM,2009-06-30,99.82791900634766 +IBM,2009-07-01,100.22944641113281 +IBM,2009-07-02,97.25621032714844 +IBM,2009-07-06,97.17973327636719 +IBM,2009-07-07,95.783935546875 +IBM,2009-07-08,96.25238800048828 +IBM,2009-07-09,97.5908203125 +IBM,2009-07-10,96.39579010009766 +IBM,2009-07-13,99.06309509277344 +IBM,2009-07-14,98.70936584472656 +IBM,2009-07-15,102.5047836303711 +IBM,2009-07-16,105.77437591552734 +IBM,2009-07-17,110.34416961669922 +IBM,2009-07-20,111.3193130493164 +IBM,2009-07-21,111.8929214477539 +IBM,2009-07-22,110.4875717163086 +IBM,2009-07-23,111.91204833984375 +IBM,2009-07-24,112.46653747558594 +IBM,2009-07-27,112.45697784423828 +IBM,2009-07-28,112.12236785888672 +IBM,2009-07-29,112.1032485961914 +IBM,2009-07-30,112.67686462402344 +IBM,2009-07-31,112.74378967285156 +IBM,2009-08-03,114.64627075195312 +IBM,2009-08-04,114.34034729003906 +IBM,2009-08-05,113.26004028320312 +IBM,2009-08-06,112.21797180175781 +IBM,2009-08-07,114.08221435546875 +IBM,2009-08-10,113.47992706298828 +IBM,2009-08-11,112.60993957519531 +IBM,2009-08-12,114.04397583007812 +IBM,2009-08-13,114.32122039794922 +IBM,2009-08-14,113.35564422607422 +IBM,2009-08-17,111.72084045410156 +IBM,2009-08-18,112.45697784423828 +IBM,2009-08-19,113.35564422607422 +IBM,2009-08-20,113.71892547607422 +IBM,2009-08-21,114.62715148925781 +IBM,2009-08-24,114.0726547241211 +IBM,2009-08-25,113.60420989990234 +IBM,2009-08-26,114.216064453125 +IBM,2009-08-27,114.17781829833984 +IBM,2009-08-28,113.02103424072266 +IBM,2009-08-31,112.85850524902344 +IBM,2009-09-01,111.55831909179688 +IBM,2009-09-02,110.98470306396484 +IBM,2009-09-03,111.21414947509766 +IBM,2009-09-04,112.2944564819336 +IBM,2009-09-08,112.00764465332031 +IBM,2009-09-09,111.62523651123047 +IBM,2009-09-10,112.4952163696289 +IBM,2009-09-11,112.85850524902344 +IBM,2009-09-14,113.65200805664062 +IBM,2009-09-15,114.1013412475586 +IBM,2009-09-16,116.46271514892578 +IBM,2009-09-17,116.52007293701172 +IBM,2009-09-18,116.73995971679688 +IBM,2009-09-21,116.22370910644531 +IBM,2009-09-22,116.26194763183594 +IBM,2009-09-23,115.5066909790039 +IBM,2009-09-24,115.62141418457031 +IBM,2009-09-25,115.75525665283203 +IBM,2009-09-28,114.08221435546875 +IBM,2009-09-29,113.5850830078125 +IBM,2009-09-30,114.34990692138672 +IBM,2009-10-01,112.71510314941406 +IBM,2009-10-02,113.78585052490234 +IBM,2009-10-05,114.48374938964844 +IBM,2009-10-06,116.01338195800781 +IBM,2009-10-07,117.38050079345703 +IBM,2009-10-08,116.91204833984375 +IBM,2009-10-09,120.3919677734375 +IBM,2009-10-12,121.45315551757812 +IBM,2009-10-13,121.43403625488281 +IBM,2009-10-14,122.7055435180664 +IBM,2009-10-15,122.35181427001953 +IBM,2009-10-16,116.29063415527344 +IBM,2009-10-19,117.64818572998047 +IBM,2009-10-20,117.41873931884766 +IBM,2009-10-21,115.55449676513672 +IBM,2009-10-22,117.2944564819336 +IBM,2009-10-23,115.06692504882812 +IBM,2009-10-26,114.82791900634766 +IBM,2009-10-27,115.34416961669922 +IBM,2009-10-28,116.15679168701172 +IBM,2009-10-29,117.46653747558594 +IBM,2009-10-30,115.30592346191406 +IBM,2009-11-02,115.25812530517578 +IBM,2009-11-03,115.83174133300781 +IBM,2009-11-04,115.95602416992188 +IBM,2009-11-05,117.6864242553711 +IBM,2009-11-06,118.05927276611328 +IBM,2009-11-09,120.45889282226562 +IBM,2009-11-10,121.32887268066406 +IBM,2009-11-11,121.5965576171875 +IBM,2009-11-12,120.70745849609375 +IBM,2009-11-13,121.44359588623047 +IBM,2009-11-16,122.57170104980469 +IBM,2009-11-17,122.97322845458984 +IBM,2009-11-18,122.51434326171875 +IBM,2009-11-19,121.93116760253906 +IBM,2009-11-20,121.37667083740234 +IBM,2009-11-23,122.56214141845703 +IBM,2009-11-24,122.30401611328125 +IBM,2009-11-25,121.68260192871094 +IBM,2009-11-27,120.17208099365234 +IBM,2009-11-30,120.79350280761719 +IBM,2009-12-01,122.3135757446289 +IBM,2009-12-02,121.61567687988281 +IBM,2009-12-03,121.94072723388672 +IBM,2009-12-04,121.65392303466797 +IBM,2009-12-07,121.45315551757812 +IBM,2009-12-08,121.22370910644531 +IBM,2009-12-09,122.74378967285156 +IBM,2009-12-10,123.65200805664062 +IBM,2009-12-11,123.97705841064453 +IBM,2009-12-14,124.216064453125 +IBM,2009-12-15,122.83938598632812 +IBM,2009-12-16,123.04971313476562 +IBM,2009-12-17,121.79732513427734 +IBM,2009-12-18,122.28489685058594 +IBM,2009-12-21,122.99235534667969 +IBM,2009-12-22,124.216064453125 +IBM,2009-12-23,124.2829818725586 +IBM,2009-12-24,124.82791900634766 +IBM,2009-12-28,126.49139404296875 +IBM,2009-12-29,126.05162811279297 +IBM,2009-12-30,126.73995971679688 +IBM,2009-12-31,125.14340209960938 +IBM,2010-01-04,126.62523651123047 +IBM,2010-01-05,125.0956039428711 +IBM,2010-01-06,124.2829818725586 +IBM,2010-01-07,123.85277557373047 +IBM,2010-01-08,125.0956039428711 +IBM,2010-01-11,123.78585052490234 +IBM,2010-01-12,124.77055358886719 +IBM,2010-01-13,124.50286865234375 +IBM,2010-01-14,126.49139404296875 +IBM,2010-01-15,125.98470306396484 +IBM,2010-01-19,128.2409210205078 +IBM,2010-01-20,124.52198791503906 +IBM,2010-01-21,123.32695770263672 +IBM,2010-01-22,119.98088073730469 +IBM,2010-01-25,120.57361602783203 +IBM,2010-01-26,120.21988677978516 +IBM,2010-01-27,120.77437591552734 +IBM,2010-01-28,118.3078384399414 +IBM,2010-01-29,117.00764465332031 +IBM,2010-02-01,119.1873779296875 +IBM,2010-02-02,120.00955963134766 +IBM,2010-02-03,120.13384246826172 +IBM,2010-02-04,117.5908203125 +IBM,2010-02-05,118.08795166015625 +IBM,2010-02-08,116.52007293701172 +IBM,2010-02-09,117.79158782958984 +IBM,2010-02-10,117.4091796875 +IBM,2010-02-11,118.2887191772461 +IBM,2010-02-12,118.54684448242188 +IBM,2010-02-16,119.7227554321289 +IBM,2010-02-17,120.77437591552734 +IBM,2010-02-18,122.18929290771484 +IBM,2010-02-19,121.5965576171875 +IBM,2010-02-22,121.2715072631836 +IBM,2010-02-23,120.8986587524414 +IBM,2010-02-24,121.97896575927734 +IBM,2010-02-25,121.4818344116211 +IBM,2010-02-26,121.56787872314453 +IBM,2010-03-01,122.9158706665039 +IBM,2010-03-02,121.81644439697266 +IBM,2010-03-03,121.3001937866211 +IBM,2010-03-04,121.14722442626953 +IBM,2010-03-05,121.65392303466797 +IBM,2010-03-08,120.85086059570312 +IBM,2010-03-09,120.02867889404297 +IBM,2010-03-10,120.0956039428711 +IBM,2010-03-11,121.988525390625 +IBM,2010-03-12,122.3135757446289 +IBM,2010-03-15,122.20841217041016 +IBM,2010-03-16,123.011474609375 +IBM,2010-03-17,122.14149475097656 +IBM,2010-03-18,122.73422241210938 +IBM,2010-03-19,122.09368896484375 +IBM,2010-03-22,122.35181427001953 +IBM,2010-03-23,123.6806869506836 +IBM,2010-03-24,122.87763214111328 +IBM,2010-03-25,123.55640411376953 +IBM,2010-03-26,123.57552337646484 +IBM,2010-03-29,122.93498992919922 +IBM,2010-03-30,123.1070785522461 +IBM,2010-03-31,122.60993957519531 +IBM,2010-04-01,122.60993957519531 +IBM,2010-04-05,123.66156768798828 +IBM,2010-04-06,123.26004028320312 +IBM,2010-04-07,122.82982635498047 +IBM,2010-04-08,121.99808502197266 +IBM,2010-04-09,123.0975112915039 +IBM,2010-04-12,122.71510314941406 +IBM,2010-04-13,123.35564422607422 +IBM,2010-04-14,125.47801208496094 +IBM,2010-04-15,125.13384246826172 +IBM,2010-04-16,124.8852767944336 +IBM,2010-04-19,126.4149169921875 +IBM,2010-04-20,123.98661804199219 +IBM,2010-04-21,123.31739807128906 +IBM,2010-04-22,123.45124053955078 +IBM,2010-04-23,124.27342224121094 +IBM,2010-04-26,124.98088073730469 +IBM,2010-04-27,123.15487670898438 +IBM,2010-04-28,124.37858581542969 +IBM,2010-04-29,124.7227554321289 +IBM,2010-04-30,123.32695770263672 +IBM,2010-05-03,123.90057373046875 +IBM,2010-05-04,122.48565673828125 +IBM,2010-05-05,121.85468292236328 +IBM,2010-05-06,118.4703598022461 +IBM,2010-05-07,116.73040008544922 +IBM,2010-05-10,120.7170181274414 +IBM,2010-05-11,121.30975341796875 +IBM,2010-05-12,126.84512329101562 +IBM,2010-05-13,125.6978988647461 +IBM,2010-05-14,125.42064666748047 +IBM,2010-05-17,124.7036361694336 +IBM,2010-05-18,124.23518371582031 +IBM,2010-05-19,123.193115234375 +IBM,2010-05-20,118.35564422607422 +IBM,2010-05-21,119.9043960571289 +IBM,2010-05-24,118.97705841064453 +IBM,2010-05-25,119.04397583007812 +IBM,2010-05-26,117.81070709228516 +IBM,2010-05-27,120.83174133300781 +IBM,2010-05-28,119.75143432617188 +IBM,2010-06-01,118.87189483642578 +IBM,2010-06-02,121.806884765625 +IBM,2010-06-03,122.33269500732422 +IBM,2010-06-04,119.77055358886719 +IBM,2010-06-07,118.67112731933594 +IBM,2010-06-08,118.27915954589844 +IBM,2010-06-09,118.45124053955078 +IBM,2010-06-10,122.06501007080078 +IBM,2010-06-11,122.8011474609375 +IBM,2010-06-14,122.84894561767578 +IBM,2010-06-15,124.08221435546875 +IBM,2010-06-16,124.61759185791016 +IBM,2010-06-17,125.21988677978516 +IBM,2010-06-18,124.42638397216797 +IBM,2010-06-21,124.9043960571289 +IBM,2010-06-22,123.61376953125 +IBM,2010-06-23,124.38814544677734 +IBM,2010-06-24,122.55258178710938 +IBM,2010-06-25,121.5296401977539 +IBM,2010-06-28,123.3078384399414 +IBM,2010-06-29,119.58891296386719 +IBM,2010-06-30,118.04971313476562 +IBM,2010-07-01,117.17973327636719 +IBM,2010-07-02,116.5009536743164 +IBM,2010-07-06,118.03059387207031 +IBM,2010-07-07,121.4149169921875 +IBM,2010-07-08,122.34225463867188 +IBM,2010-07-09,122.33269500732422 +IBM,2010-07-12,123.011474609375 +IBM,2010-07-13,124.74187469482422 +IBM,2010-07-14,124.97132110595703 +IBM,2010-07-15,124.97132110595703 +IBM,2010-07-16,122.39962005615234 +IBM,2010-07-19,124.08221435546875 +IBM,2010-07-20,120.98470306396484 +IBM,2010-07-21,119.76099395751953 +IBM,2010-07-22,121.86424255371094 +IBM,2010-07-23,122.73422241210938 +IBM,2010-07-26,122.76290893554688 +IBM,2010-07-27,122.97322845458984 +IBM,2010-07-28,122.78202819824219 +IBM,2010-07-29,122.39006042480469 +IBM,2010-07-30,122.75334930419922 +IBM,2010-08-02,125.00955963134766 +IBM,2010-08-03,124.63671112060547 +IBM,2010-08-04,125.49713134765625 +IBM,2010-08-05,126.03250122070312 +IBM,2010-08-06,124.41682434082031 +IBM,2010-08-09,126.19503021240234 +IBM,2010-08-10,126.04206848144531 +IBM,2010-08-11,124.1204605102539 +IBM,2010-08-12,122.65774536132812 +IBM,2010-08-13,122.24665069580078 +IBM,2010-08-16,122.15105438232422 +IBM,2010-08-17,122.8011474609375 +IBM,2010-08-18,123.6998062133789 +IBM,2010-08-19,123.23136138916016 +IBM,2010-08-20,121.8929214477539 +IBM,2010-08-23,120.90821838378906 +IBM,2010-08-24,119.40726470947266 +IBM,2010-08-25,119.76099395751953 +IBM,2010-08-26,117.38050079345703 +IBM,2010-08-27,119.24474334716797 +IBM,2010-08-30,117.97322845458984 +IBM,2010-08-31,117.71510314941406 +IBM,2010-09-01,120.23900604248047 +IBM,2010-09-02,119.54110717773438 +IBM,2010-09-03,121.96940612792969 +IBM,2010-09-07,120.41108703613281 +IBM,2010-09-08,120.53536987304688 +IBM,2010-09-09,120.80306243896484 +IBM,2010-09-10,122.36137390136719 +IBM,2010-09-13,123.9101333618164 +IBM,2010-09-14,123.18355560302734 +IBM,2010-09-15,123.73805236816406 +IBM,2010-09-16,123.96749877929688 +IBM,2010-09-17,124.46463012695312 +IBM,2010-09-20,125.9942626953125 +IBM,2010-09-21,126.17591094970703 +IBM,2010-09-22,126.73995971679688 +IBM,2010-09-23,125.8795394897461 +IBM,2010-09-24,128.2122344970703 +IBM,2010-09-27,128.72848510742188 +IBM,2010-09-28,128.9579315185547 +IBM,2010-09-29,129.52198791503906 +IBM,2010-09-30,128.2409210205078 +IBM,2010-10-01,129.67495727539062 +IBM,2010-10-04,129.30210876464844 +IBM,2010-10-05,131.6061248779297 +IBM,2010-10-06,131.7781982421875 +IBM,2010-10-07,132.6195068359375 +IBM,2010-10-08,132.74378967285156 +IBM,2010-10-11,133.51815795898438 +IBM,2010-10-12,133.69981384277344 +IBM,2010-10-13,134.1969451904297 +IBM,2010-10-14,135.27725219726562 +IBM,2010-10-15,134.85659790039062 +IBM,2010-10-18,136.5487518310547 +IBM,2010-10-19,131.95985412597656 +IBM,2010-10-20,132.95411682128906 +IBM,2010-10-21,133.68069458007812 +IBM,2010-10-22,133.52772521972656 +IBM,2010-10-25,133.69024658203125 +IBM,2010-10-26,134.48374938964844 +IBM,2010-10-27,135.2103271484375 +IBM,2010-10-28,134.70362854003906 +IBM,2010-10-29,137.28489685058594 +IBM,2010-11-01,137.0172119140625 +IBM,2010-11-02,137.51434326171875 +IBM,2010-11-03,137.829833984375 +IBM,2010-11-04,140.33460998535156 +IBM,2010-11-05,140.45889282226562 +IBM,2010-11-08,140.0191192626953 +IBM,2010-11-09,139.71319580078125 +IBM,2010-11-10,140.10516357421875 +IBM,2010-11-11,139.034423828125 +IBM,2010-11-12,137.41873168945312 +IBM,2010-11-15,137.32313537597656 +IBM,2010-11-16,135.98471069335938 +IBM,2010-11-17,135.70745849609375 +IBM,2010-11-18,138.011474609375 +IBM,2010-11-19,138.67112731933594 +IBM,2010-11-22,138.9961700439453 +IBM,2010-11-23,136.88336181640625 +IBM,2010-11-24,139.397705078125 +IBM,2010-11-26,137.5717010498047 +IBM,2010-11-29,136.6061248779297 +IBM,2010-11-30,135.23899841308594 +IBM,2010-12-01,138.0592803955078 +IBM,2010-12-02,138.79541015625 +IBM,2010-12-03,138.9866180419922 +IBM,2010-12-06,138.61376953125 +IBM,2010-12-07,137.68641662597656 +IBM,2010-12-08,138.6042022705078 +IBM,2010-12-09,137.95411682128906 +IBM,2010-12-10,138.4512481689453 +IBM,2010-12-13,137.93499755859375 +IBM,2010-12-14,139.4072723388672 +IBM,2010-12-15,138.3556365966797 +IBM,2010-12-16,138.193115234375 +IBM,2010-12-17,138.62332153320312 +IBM,2010-12-20,138.15487670898438 +IBM,2010-12-21,139.33078002929688 +IBM,2010-12-22,139.53155517578125 +IBM,2010-12-23,139.47418212890625 +IBM,2010-12-27,138.94837951660156 +IBM,2010-12-28,139.30210876464844 +IBM,2010-12-29,140.07647705078125 +IBM,2010-12-30,140.21987915039062 +IBM,2010-12-31,140.30592346191406 +IBM,2011-01-03,140.9942626953125 +IBM,2011-01-04,141.14723205566406 +IBM,2011-01-05,140.5831756591797 +IBM,2011-01-06,142.12237548828125 +IBM,2011-01-07,141.42446899414062 +IBM,2011-01-10,141.14723205566406 +IBM,2011-01-11,140.8030548095703 +IBM,2011-01-12,142.5430145263672 +IBM,2011-01-13,142.27532958984375 +IBM,2011-01-14,143.4034423828125 +IBM,2011-01-18,144.0248565673828 +IBM,2011-01-19,148.8432159423828 +IBM,2011-01-20,148.94837951660156 +IBM,2011-01-21,148.6615753173828 +IBM,2011-01-24,152.6099395751953 +IBM,2011-01-25,154.34034729003906 +IBM,2011-01-26,153.9579315185547 +IBM,2011-01-27,153.9866180419922 +IBM,2011-01-28,152.2084197998047 +IBM,2011-01-31,154.87571716308594 +IBM,2011-02-01,156.3671112060547 +IBM,2011-02-02,156.11854553222656 +IBM,2011-02-03,156.3384246826172 +IBM,2011-02-04,156.7877655029297 +IBM,2011-02-07,157.5717010498047 +IBM,2011-02-08,158.7476043701172 +IBM,2011-02-09,157.4091796875 +IBM,2011-02-10,156.87380981445312 +IBM,2011-02-11,156.6443634033203 +IBM,2011-02-14,156.0420684814453 +IBM,2011-02-15,155.67877197265625 +IBM,2011-02-16,156.21414184570312 +IBM,2011-02-17,157.0172119140625 +IBM,2011-02-18,157.5908203125 +IBM,2011-02-22,154.82791137695312 +IBM,2011-02-23,153.13575744628906 +IBM,2011-02-24,153.69981384277344 +IBM,2011-02-25,155.14340209960938 +IBM,2011-02-28,154.76100158691406 +IBM,2011-03-01,152.93499755859375 +IBM,2011-03-02,153.11663818359375 +IBM,2011-03-03,156.29063415527344 +IBM,2011-03-04,154.71319580078125 +IBM,2011-03-07,152.89674377441406 +IBM,2011-03-08,155.14340209960938 +IBM,2011-03-09,158.5659637451172 +IBM,2011-03-10,154.89483642578125 +IBM,2011-03-11,155.28680419921875 +IBM,2011-03-14,154.29254150390625 +IBM,2011-03-15,152.02676391601562 +IBM,2011-03-16,146.27151489257812 +IBM,2011-03-17,147.3996124267578 +IBM,2011-03-18,149.034423828125 +IBM,2011-03-21,150.74569702148438 +IBM,2011-03-22,151.05162048339844 +IBM,2011-03-23,152.51434326171875 +IBM,2011-03-24,153.0019073486328 +IBM,2011-03-25,155.0478057861328 +IBM,2011-03-28,154.27342224121094 +IBM,2011-03-29,155.71701049804688 +IBM,2011-03-30,156.4053497314453 +IBM,2011-03-31,155.89866638183594 +IBM,2011-04-01,157.04588317871094 +IBM,2011-04-04,157.02676391601562 +IBM,2011-04-05,156.7781982421875 +IBM,2011-04-06,156.8260040283203 +IBM,2011-04-07,157.1510467529297 +IBM,2011-04-08,156.8355712890625 +IBM,2011-04-11,156.73995971679688 +IBM,2011-04-12,156.07073974609375 +IBM,2011-04-13,156.73995971679688 +IBM,2011-04-14,157.71510314941406 +IBM,2011-04-15,158.90057373046875 +IBM,2011-04-18,158.64244079589844 +IBM,2011-04-19,158.12619018554688 +IBM,2011-04-20,157.50477600097656 +IBM,2011-04-21,160.87954711914062 +IBM,2011-04-25,160.29637145996094 +IBM,2011-04-26,161.08030700683594 +IBM,2011-04-27,162.87762451171875 +IBM,2011-04-28,163.26959228515625 +IBM,2011-04-29,163.07839965820312 +IBM,2011-05-02,164.579345703125 +IBM,2011-05-03,165.26768493652344 +IBM,2011-05-04,163.11663818359375 +IBM,2011-05-05,161.05162048339844 +IBM,2011-05-06,161.46270751953125 +IBM,2011-05-09,161.66348266601562 +IBM,2011-05-10,162.88719177246094 +IBM,2011-05-11,162.04588317871094 +IBM,2011-05-12,164.66539001464844 +IBM,2011-05-13,162.44741821289062 +IBM,2011-05-16,161.4340362548828 +IBM,2011-05-17,163.0019073486328 +IBM,2011-05-18,162.94454956054688 +IBM,2011-05-19,163.08795166015625 +IBM,2011-05-20,162.67686462402344 +IBM,2011-05-23,160.8604278564453 +IBM,2011-05-24,160.602294921875 +IBM,2011-05-25,160.3728485107422 +IBM,2011-05-26,159.82791137695312 +IBM,2011-05-27,160.13385009765625 +IBM,2011-05-31,161.50096130371094 +IBM,2011-06-01,159.2351837158203 +IBM,2011-06-02,158.78585815429688 +IBM,2011-06-03,157.7915802001953 +IBM,2011-06-06,157.50477600097656 +IBM,2011-06-07,156.49139404296875 +IBM,2011-06-08,157.11280822753906 +IBM,2011-06-09,157.5908203125 +IBM,2011-06-10,156.0038299560547 +IBM,2011-06-13,155.9942626953125 +IBM,2011-06-14,156.90248107910156 +IBM,2011-06-15,155.1912078857422 +IBM,2011-06-16,155.51625061035156 +IBM,2011-06-17,157.2084197998047 +IBM,2011-06-20,157.76290893554688 +IBM,2011-06-21,158.91014099121094 +IBM,2011-06-22,158.3938751220703 +IBM,2011-06-23,158.8145294189453 +IBM,2011-06-24,157.81069946289062 +IBM,2011-06-27,160.24856567382812 +IBM,2011-06-28,162.53346252441406 +IBM,2011-06-29,163.04014587402344 +IBM,2011-06-30,164.0057373046875 +IBM,2011-07-01,166.86424255371094 +IBM,2011-07-05,167.71510314941406 +IBM,2011-07-06,169.89483642578125 +IBM,2011-07-07,168.71893310546875 +IBM,2011-07-08,168.72848510742188 +IBM,2011-07-11,167.29444885253906 +IBM,2011-07-12,166.3957977294922 +IBM,2011-07-13,166.65391540527344 +IBM,2011-07-14,166.56787109375 +IBM,2011-07-15,167.8202667236328 +IBM,2011-07-18,167.5717010498047 +IBM,2011-07-19,177.06500244140625 +IBM,2011-07-20,175.5736083984375 +IBM,2011-07-21,176.76864624023438 +IBM,2011-07-22,177.0363311767578 +IBM,2011-07-25,175.6214141845703 +IBM,2011-07-26,174.88528442382812 +IBM,2011-07-27,173.374755859375 +IBM,2011-07-28,173.8049774169922 +IBM,2011-07-29,173.85276794433594 +IBM,2011-08-01,172.8011474609375 +IBM,2011-08-02,170.21987915039062 +IBM,2011-08-03,170.965576171875 +IBM,2011-08-04,163.93881225585938 +IBM,2011-08-05,165.3728485107422 +IBM,2011-08-08,158.91014099121094 +IBM,2011-08-09,163.10707092285156 +IBM,2011-08-10,155.3919677734375 +IBM,2011-08-11,159.397705078125 +IBM,2011-08-12,160.8030548095703 +IBM,2011-08-15,165.38241577148438 +IBM,2011-08-16,163.70936584472656 +IBM,2011-08-17,163.93881225585938 +IBM,2011-08-18,156.625244140625 +IBM,2011-08-19,150.6118621826172 +IBM,2011-08-22,151.988525390625 +IBM,2011-08-23,157.09368896484375 +IBM,2011-08-24,159.4263916015625 +IBM,2011-08-25,158.29827880859375 +IBM,2011-08-26,161.70172119140625 +IBM,2011-08-29,165.0286865234375 +IBM,2011-08-30,164.92352294921875 +IBM,2011-08-31,164.3498992919922 +IBM,2011-09-01,162.83938598632812 +IBM,2011-09-02,159.63670349121094 +IBM,2011-09-06,157.8489532470703 +IBM,2011-09-07,159.9521942138672 +IBM,2011-09-08,157.9827880859375 +IBM,2011-09-09,154.27342224121094 +IBM,2011-09-12,155.27725219726562 +IBM,2011-09-13,156.24282836914062 +IBM,2011-09-14,159.88528442382812 +IBM,2011-09-15,162.6099395751953 +IBM,2011-09-16,165.38241577148438 +IBM,2011-09-19,165.51625061035156 +IBM,2011-09-20,167.0363311767578 +IBM,2011-09-21,165.4110870361328 +IBM,2011-09-22,161.20458984375 +IBM,2011-09-23,161.89292907714844 +IBM,2011-09-26,166.8355712890625 +IBM,2011-09-27,169.89483642578125 +IBM,2011-09-28,169.7418670654297 +IBM,2011-09-29,171.29063415527344 +IBM,2011-09-30,167.1797332763672 +IBM,2011-10-03,165.66921997070312 +IBM,2011-10-04,167.05545043945312 +IBM,2011-10-05,169.07266235351562 +IBM,2011-10-06,173.69981384277344 +IBM,2011-10-07,174.3690185546875 +IBM,2011-10-10,178.41299438476562 +IBM,2011-10-11,176.86424255371094 +IBM,2011-10-12,177.93499755859375 +IBM,2011-10-13,178.6042022705078 +IBM,2011-10-14,182.1510467529297 +IBM,2011-10-17,178.3843231201172 +IBM,2011-10-18,171.03250122070312 +IBM,2011-10-19,169.5889129638672 +IBM,2011-10-20,169.45506286621094 +IBM,2011-10-21,173.64244079589844 +IBM,2011-10-24,174.2351837158203 +IBM,2011-10-25,172.4282989501953 +IBM,2011-10-26,173.96749877929688 +IBM,2011-10-27,177.70555114746094 +IBM,2011-10-28,179.2064971923828 +IBM,2011-10-31,176.51051330566406 +IBM,2011-11-01,173.374755859375 +IBM,2011-11-02,175.8317413330078 +IBM,2011-11-03,179.06309509277344 +IBM,2011-11-04,178.18356323242188 +IBM,2011-11-07,179.08221435546875 +IBM,2011-11-08,179.01528930664062 +IBM,2011-11-09,174.22561645507812 +IBM,2011-11-10,175.28680419921875 +IBM,2011-11-11,179.1395721435547 +IBM,2011-11-14,179.11090087890625 +IBM,2011-11-15,180.44932556152344 +IBM,2011-11-16,178.41299438476562 +IBM,2011-11-17,177.5621337890625 +IBM,2011-11-18,177.09368896484375 +IBM,2011-11-21,173.49903869628906 +IBM,2011-11-22,173.33651733398438 +IBM,2011-11-23,170.12428283691406 +IBM,2011-11-25,169.27342224121094 +IBM,2011-11-28,174.1969451904297 +IBM,2011-11-29,172.9827880859375 +IBM,2011-11-30,179.73231506347656 +IBM,2011-12-01,181.11854553222656 +IBM,2011-12-02,181.31930541992188 +IBM,2011-12-05,182.44741821289062 +IBM,2011-12-06,184.45506286621094 +IBM,2011-12-07,185.51625061035156 +IBM,2011-12-08,183.15487670898438 +IBM,2011-12-09,186.0038299560547 +IBM,2011-12-12,183.72848510742188 +IBM,2011-12-13,182.74378967285156 +IBM,2011-12-14,180.420654296875 +IBM,2011-12-15,179.2351837158203 +IBM,2011-12-16,175.49713134765625 +IBM,2011-12-19,174.84703063964844 +IBM,2011-12-20,179.0057373046875 +IBM,2011-12-21,173.48948669433594 +IBM,2011-12-22,174.034423828125 +IBM,2011-12-23,176.625244140625 +IBM,2011-12-27,176.81643676757812 +IBM,2011-12-28,175.89866638183594 +IBM,2011-12-29,177.9923553466797 +IBM,2011-12-30,175.7935028076172 +IBM,2012-01-03,178.10707092285156 +IBM,2012-01-04,177.3804931640625 +IBM,2012-01-05,176.53919982910156 +IBM,2012-01-06,174.51242065429688 +IBM,2012-01-09,173.6042022705078 +IBM,2012-01-10,173.33651733398438 +IBM,2012-01-11,174.30210876464844 +IBM,2012-01-12,172.6099395751953 +IBM,2012-01-13,171.28106689453125 +IBM,2012-01-17,172.08413696289062 +IBM,2012-01-18,173.10707092285156 +IBM,2012-01-19,172.58126831054688 +IBM,2012-01-20,180.2294464111328 +IBM,2012-01-23,181.625244140625 +IBM,2012-01-24,183.48948669433594 +IBM,2012-01-25,183.29827880859375 +IBM,2012-01-26,182.58126831054688 +IBM,2012-01-27,182.08413696289062 +IBM,2012-01-30,184.034423828125 +IBM,2012-01-31,184.13002014160156 +IBM,2012-02-01,184.14913940429688 +IBM,2012-02-02,183.10707092285156 +IBM,2012-02-03,185.12428283691406 +IBM,2012-02-06,184.34034729003906 +IBM,2012-02-07,184.84703063964844 +IBM,2012-02-08,184.46463012695312 +IBM,2012-02-09,184.63670349121094 +IBM,2012-02-10,183.9579315185547 +IBM,2012-02-13,184.14913940429688 +IBM,2012-02-14,183.7667236328125 +IBM,2012-02-15,183.79541015625 +IBM,2012-02-16,184.53155517578125 +IBM,2012-02-17,184.91395568847656 +IBM,2012-02-21,184.88528442382812 +IBM,2012-02-22,185.3441619873047 +IBM,2012-02-23,188.91969299316406 +IBM,2012-02-24,189.06309509277344 +IBM,2012-02-27,188.8432159423828 +IBM,2012-02-28,189.27342224121094 +IBM,2012-02-29,188.07839965820312 +IBM,2012-03-01,188.8432159423828 +IBM,2012-03-02,190.06692504882812 +IBM,2012-03-05,191.8355712890625 +IBM,2012-03-06,188.5850830078125 +IBM,2012-03-07,189.07266235351562 +IBM,2012-03-08,191.02294921875 +IBM,2012-03-09,191.7973175048828 +IBM,2012-03-12,192.16061401367188 +IBM,2012-03-13,194.818359375 +IBM,2012-03-14,195.71701049804688 +IBM,2012-03-15,196.9407196044922 +IBM,2012-03-16,196.95028686523438 +IBM,2012-03-19,196.67303466796875 +IBM,2012-03-20,195.26768493652344 +IBM,2012-03-21,195.68833923339844 +IBM,2012-03-22,196.45315551757812 +IBM,2012-03-23,196.44358825683594 +IBM,2012-03-26,198.6328887939453 +IBM,2012-03-27,198.06883239746094 +IBM,2012-03-28,198.1739959716797 +IBM,2012-03-29,199.11090087890625 +IBM,2012-03-30,199.47418212890625 +IBM,2012-04-02,200.2581329345703 +IBM,2012-04-03,200.28680419921875 +IBM,2012-04-04,196.988525390625 +IBM,2012-04-05,196.4340362548828 +IBM,2012-04-09,195.92733764648438 +IBM,2012-04-10,193.43212890625 +IBM,2012-04-11,193.67112731933594 +IBM,2012-04-12,196.29063415527344 +IBM,2012-04-13,193.88145446777344 +IBM,2012-04-16,193.8049774169922 +IBM,2012-04-17,198.32696533203125 +IBM,2012-04-18,191.32887268066406 +IBM,2012-04-19,190.73614501953125 +IBM,2012-04-20,190.82217407226562 +IBM,2012-04-23,189.88528442382812 +IBM,2012-04-24,191.20458984375 +IBM,2012-04-25,194.61758422851562 +IBM,2012-04-26,196.53919982910156 +IBM,2012-04-27,197.71510314941406 +IBM,2012-04-30,197.97323608398438 +IBM,2012-05-01,198.85276794433594 +IBM,2012-05-02,198.91014099121094 +IBM,2012-05-03,198.12619018554688 +IBM,2012-05-04,195.9751434326172 +IBM,2012-05-07,194.7896728515625 +IBM,2012-05-08,192.6195068359375 +IBM,2012-05-09,192.3804931640625 +IBM,2012-05-10,191.7781982421875 +IBM,2012-05-11,192.32313537597656 +IBM,2012-05-14,190.66921997070312 +IBM,2012-05-15,190.28680419921875 +IBM,2012-05-16,190.9464569091797 +IBM,2012-05-17,189.1873779296875 +IBM,2012-05-18,187.26577758789062 +IBM,2012-05-21,189.06309509277344 +IBM,2012-05-22,188.1644287109375 +IBM,2012-05-23,187.49522399902344 +IBM,2012-05-24,187.46653747558594 +IBM,2012-05-25,185.75526428222656 +IBM,2012-05-29,187.8202667236328 +IBM,2012-05-30,185.9751434326172 +IBM,2012-05-31,184.4168243408203 +IBM,2012-06-01,180.7648162841797 +IBM,2012-06-04,180.24856567382812 +IBM,2012-06-05,180.87954711914062 +IBM,2012-06-06,185.45889282226562 +IBM,2012-06-07,185.88909912109375 +IBM,2012-06-08,186.55831909179688 +IBM,2012-06-11,184.04397583007812 +IBM,2012-06-12,185.9942626953125 +IBM,2012-06-13,184.6080322265625 +IBM,2012-06-14,186.52008056640625 +IBM,2012-06-15,190.3441619873047 +IBM,2012-06-18,189.56979370117188 +IBM,2012-06-19,190.181640625 +IBM,2012-06-20,190.03823852539062 +IBM,2012-06-21,184.88528442382812 +IBM,2012-06-22,185.181640625 +IBM,2012-06-25,184.3785858154297 +IBM,2012-06-26,183.50860595703125 +IBM,2012-06-27,184.51242065429688 +IBM,2012-06-28,182.9827880859375 +IBM,2012-06-29,186.97897338867188 +IBM,2012-07-02,187.2179718017578 +IBM,2012-07-03,187.31358337402344 +IBM,2012-07-05,186.70172119140625 +IBM,2012-07-06,182.9923553466797 +IBM,2012-07-09,181.32887268066406 +IBM,2012-07-10,178.06883239746094 +IBM,2012-07-11,177.10325622558594 +IBM,2012-07-12,175.03823852539062 +IBM,2012-07-13,177.829833984375 +IBM,2012-07-16,176.66348266601562 +IBM,2012-07-17,175.5736083984375 +IBM,2012-07-18,179.9713134765625 +IBM,2012-07-19,186.74952697753906 +IBM,2012-07-20,183.9866180419922 +IBM,2012-07-23,182.4378662109375 +IBM,2012-07-24,181.9694061279297 +IBM,2012-07-25,182.67686462402344 +IBM,2012-07-26,185.420654296875 +IBM,2012-07-27,187.7533416748047 +IBM,2012-07-30,188.0305938720703 +IBM,2012-07-31,187.3613739013672 +IBM,2012-08-01,186.5965576171875 +IBM,2012-08-02,185.89866638183594 +IBM,2012-08-03,189.7896728515625 +IBM,2012-08-06,190.0191192626953 +IBM,2012-08-07,191.13766479492188 +IBM,2012-08-08,190.27725219726562 +IBM,2012-08-09,189.69407653808594 +IBM,2012-08-10,190.52581787109375 +IBM,2012-08-13,190.2581329345703 +IBM,2012-08-14,189.56979370117188 +IBM,2012-08-15,189.67495727539062 +IBM,2012-08-16,192.0076446533203 +IBM,2012-08-17,192.37094116210938 +IBM,2012-08-20,191.68260192871094 +IBM,2012-08-21,189.91395568847656 +IBM,2012-08-22,188.57553100585938 +IBM,2012-08-23,187.09368896484375 +IBM,2012-08-24,189.07266235351562 +IBM,2012-08-27,187.08413696289062 +IBM,2012-08-28,186.30018615722656 +IBM,2012-08-29,186.50096130371094 +IBM,2012-08-30,184.86614990234375 +IBM,2012-08-31,186.28106689453125 +IBM,2012-09-04,185.98471069335938 +IBM,2012-09-05,186.46270751953125 +IBM,2012-09-06,190.3441619873047 +IBM,2012-09-07,190.72657775878906 +IBM,2012-09-10,192.11280822753906 +IBM,2012-09-11,194.33078002929688 +IBM,2012-09-12,194.8087921142578 +IBM,2012-09-13,197.28489685058594 +IBM,2012-09-14,197.71510314941406 +IBM,2012-09-17,198.04014587402344 +IBM,2012-09-18,197.9636688232422 +IBM,2012-09-19,197.35182189941406 +IBM,2012-09-20,197.11280822753906 +IBM,2012-09-21,196.92160034179688 +IBM,2012-09-24,196.26194763183594 +IBM,2012-09-25,195.965576171875 +IBM,2012-09-26,195.0286865234375 +IBM,2012-09-27,196.8546905517578 +IBM,2012-09-28,198.32696533203125 +IBM,2012-10-01,201.21414184570312 +IBM,2012-10-02,200.6118621826172 +IBM,2012-10-03,201.2523956298828 +IBM,2012-10-04,201.13766479492188 +IBM,2012-10-05,201.32887268066406 +IBM,2012-10-08,200.5927276611328 +IBM,2012-10-09,198.8432159423828 +IBM,2012-10-10,196.76864624023438 +IBM,2012-10-11,196.71128845214844 +IBM,2012-10-12,198.6615753173828 +IBM,2012-10-15,199.7418670654297 +IBM,2012-10-16,201.72084045410156 +IBM,2012-10-17,191.806884765625 +IBM,2012-10-18,186.38623046875 +IBM,2012-10-19,184.85659790039062 +IBM,2012-10-22,185.85086059570312 +IBM,2012-10-23,182.83938598632812 +IBM,2012-10-24,182.33270263671875 +IBM,2012-10-25,183.1739959716797 +IBM,2012-10-26,184.7705535888672 +IBM,2012-10-31,185.9751434326172 +IBM,2012-11-01,188.47991943359375 +IBM,2012-11-02,184.92352294921875 +IBM,2012-11-05,185.602294921875 +IBM,2012-11-06,186.49139404296875 +IBM,2012-11-07,182.7533416748047 +IBM,2012-11-08,181.73995971679688 +IBM,2012-11-09,181.30018615722656 +IBM,2012-11-12,180.92733764648438 +IBM,2012-11-13,180.03823852539062 +IBM,2012-11-14,177.35182189941406 +IBM,2012-11-15,177.67686462402344 +IBM,2012-11-16,178.71893310546875 +IBM,2012-11-19,181.97897338867188 +IBM,2012-11-20,180.87954711914062 +IBM,2012-11-21,181.92160034179688 +IBM,2012-11-23,184.9808807373047 +IBM,2012-11-26,184.397705078125 +IBM,2012-11-27,182.8202667236328 +IBM,2012-11-28,183.53729248046875 +IBM,2012-11-29,183.10707092285156 +IBM,2012-11-30,181.71128845214844 +IBM,2012-12-03,181.14723205566406 +IBM,2012-12-04,181.03250122070312 +IBM,2012-12-05,180.35372924804688 +IBM,2012-12-06,181.35755920410156 +IBM,2012-12-07,183.50860595703125 +IBM,2012-12-10,184.14913940429688 +IBM,2012-12-11,185.65965270996094 +IBM,2012-12-12,184.46463012695312 +IBM,2012-12-13,183.54684448242188 +IBM,2012-12-14,183.32696533203125 +IBM,2012-12-17,185.10516357421875 +IBM,2012-12-18,187.08413696289062 +IBM,2012-12-19,186.50096130371094 +IBM,2012-12-20,186.20458984375 +IBM,2012-12-21,184.91395568847656 +IBM,2012-12-24,183.93881225585938 +IBM,2012-12-26,183.50860595703125 +IBM,2012-12-27,184.2351837158203 +IBM,2012-12-28,181.48184204101562 +IBM,2012-12-31,183.12619018554688 +IBM,2013-01-02,187.71510314941406 +IBM,2013-01-03,186.68260192871094 +IBM,2013-01-04,185.45889282226562 +IBM,2013-01-07,184.64627075195312 +IBM,2013-01-08,184.3881378173828 +IBM,2013-01-09,183.86233520507812 +IBM,2013-01-10,184.397705078125 +IBM,2013-01-11,185.89866638183594 +IBM,2013-01-14,184.14913940429688 +IBM,2013-01-15,184.034423828125 +IBM,2013-01-16,184.12045288085938 +IBM,2013-01-17,185.13385009765625 +IBM,2013-01-18,185.91778564453125 +IBM,2013-01-22,187.4569854736328 +IBM,2013-01-23,195.71701049804688 +IBM,2013-01-24,195.43020629882812 +IBM,2013-01-25,195.95602416992188 +IBM,2013-01-28,195.91778564453125 +IBM,2013-01-29,194.93307495117188 +IBM,2013-01-30,194.56979370117188 +IBM,2013-01-31,194.1395721435547 +IBM,2013-02-01,196.1567840576172 +IBM,2013-02-04,194.82791137695312 +IBM,2013-02-05,193.87188720703125 +IBM,2013-02-06,192.1797332763672 +IBM,2013-02-07,190.95602416992188 +IBM,2013-02-08,192.81069946289062 +IBM,2013-02-11,191.35755920410156 +IBM,2013-02-12,191.24282836914062 +IBM,2013-02-13,191.29063415527344 +IBM,2013-02-14,190.86997985839844 +IBM,2013-02-15,192.14149475097656 +IBM,2013-02-19,191.51051330566406 +IBM,2013-02-20,190.54493713378906 +IBM,2013-02-21,189.6080322265625 +IBM,2013-02-22,192.2466583251953 +IBM,2013-02-25,188.8240966796875 +IBM,2013-02-26,190.38241577148438 +IBM,2013-02-27,193.43212890625 +IBM,2013-02-28,191.9980926513672 +IBM,2013-03-01,193.9866180419922 +IBM,2013-03-04,196.16635131835938 +IBM,2013-03-05,197.44741821289062 +IBM,2013-03-06,199.216064453125 +IBM,2013-03-07,200.2103271484375 +IBM,2013-03-08,201.12811279296875 +IBM,2013-03-11,200.84129333496094 +IBM,2013-03-12,201.29063415527344 +IBM,2013-03-13,202.73422241210938 +IBM,2013-03-14,206.30975341796875 +IBM,2013-03-15,205.46844482421875 +IBM,2013-03-18,203.83364868164062 +IBM,2013-03-19,204.0535430908203 +IBM,2013-03-20,205.602294921875 +IBM,2013-03-21,202.92543029785156 +IBM,2013-03-22,202.7533416748047 +IBM,2013-03-25,201.47227478027344 +IBM,2013-03-26,203.02102661132812 +IBM,2013-03-27,201.6156768798828 +IBM,2013-03-28,203.91969299316406 +IBM,2013-04-01,203.04014587402344 +IBM,2013-04-02,204.93307495117188 +IBM,2013-04-03,203.30784606933594 +IBM,2013-04-04,202.0172119140625 +IBM,2013-04-05,200.2007598876953 +IBM,2013-04-08,200.11471557617188 +IBM,2013-04-09,200.0191192626953 +IBM,2013-04-10,202.67686462402344 +IBM,2013-04-11,203.55641174316406 +IBM,2013-04-12,202.08413696289062 +IBM,2013-04-15,200.05735778808594 +IBM,2013-04-16,202.67686462402344 +IBM,2013-04-17,200.44932556152344 +IBM,2013-04-18,198.04014587402344 +IBM,2013-04-19,181.6443634033203 +IBM,2013-04-22,179.56979370117188 +IBM,2013-04-23,183.18356323242188 +IBM,2013-04-24,183.27915954589844 +IBM,2013-04-25,185.420654296875 +IBM,2013-04-26,185.7648162841797 +IBM,2013-04-29,190.3919677734375 +IBM,2013-04-30,193.6328887939453 +IBM,2013-05-01,190.85086059570312 +IBM,2013-05-02,193.48948669433594 +IBM,2013-05-03,195.51625061035156 +IBM,2013-05-06,193.86233520507812 +IBM,2013-05-07,194.67495727539062 +IBM,2013-05-08,195.8126220703125 +IBM,2013-05-09,194.30210876464844 +IBM,2013-05-10,195.47801208496094 +IBM,2013-05-13,193.5659637451172 +IBM,2013-05-14,194.27342224121094 +IBM,2013-05-15,194.3785858154297 +IBM,2013-05-16,195.68833923339844 +IBM,2013-05-17,199.27342224121094 +IBM,2013-05-20,198.47036743164062 +IBM,2013-05-21,199.47418212890625 +IBM,2013-05-22,197.88719177246094 +IBM,2013-05-23,197.09368896484375 +IBM,2013-05-24,196.67303466796875 +IBM,2013-05-28,198.64244079589844 +IBM,2013-05-29,198.7762908935547 +IBM,2013-05-30,200.15296936035156 +IBM,2013-05-31,198.87188720703125 +IBM,2013-06-03,199.76100158691406 +IBM,2013-06-04,197.12237548828125 +IBM,2013-06-05,193.8240966796875 +IBM,2013-06-06,194.8374786376953 +IBM,2013-06-07,197.27532958984375 +IBM,2013-06-10,196.0038299560547 +IBM,2013-06-11,195.0095672607422 +IBM,2013-06-12,192.35182189941406 +IBM,2013-06-13,194.8087921142578 +IBM,2013-06-14,193.30784606933594 +IBM,2013-06-17,194.11090087890625 +IBM,2013-06-18,195.8604278564453 +IBM,2013-06-19,193.0592803955078 +IBM,2013-06-20,188.67112731933594 +IBM,2013-06-21,186.86424255371094 +IBM,2013-06-24,185.0286865234375 +IBM,2013-06-25,186.4053497314453 +IBM,2013-06-26,186.29063415527344 +IBM,2013-06-27,187.04588317871094 +IBM,2013-06-28,182.70555114746094 +IBM,2013-07-01,182.86807250976562 +IBM,2013-07-02,183.07839965820312 +IBM,2013-07-03,184.75143432617188 +IBM,2013-07-05,186.35755920410156 +IBM,2013-07-08,186.4053497314453 +IBM,2013-07-09,182.88719177246094 +IBM,2013-07-10,183.79541015625 +IBM,2013-07-11,184.32122802734375 +IBM,2013-07-12,183.62332153320312 +IBM,2013-07-15,185.46844482421875 +IBM,2013-07-16,185.32504272460938 +IBM,2013-07-17,185.9942626953125 +IBM,2013-07-18,189.28298950195312 +IBM,2013-07-19,185.0286865234375 +IBM,2013-07-22,185.5544891357422 +IBM,2013-07-23,186.4053497314453 +IBM,2013-07-24,187.9636688232422 +IBM,2013-07-25,188.54684448242188 +IBM,2013-07-26,188.67112731933594 +IBM,2013-07-29,187.58126831054688 +IBM,2013-07-30,187.3900604248047 +IBM,2013-07-31,186.46270751953125 +IBM,2013-08-01,187.1988525390625 +IBM,2013-08-02,186.5774383544922 +IBM,2013-08-05,186.90248107910156 +IBM,2013-08-06,182.5908203125 +IBM,2013-08-07,180.26768493652344 +IBM,2013-08-08,179.66539001464844 +IBM,2013-08-09,179.5602264404297 +IBM,2013-08-12,180.77438354492188 +IBM,2013-08-13,180.13385009765625 +IBM,2013-08-14,179.28298950195312 +IBM,2013-08-15,177.6195068359375 +IBM,2013-08-16,177.18930053710938 +IBM,2013-08-19,176.12811279296875 +IBM,2013-08-20,176.44358825683594 +IBM,2013-08-21,176.73040771484375 +IBM,2013-08-22,177.04588317871094 +IBM,2013-08-23,177.26577758789062 +IBM,2013-08-26,176.6156768798828 +IBM,2013-08-27,174.70362854003906 +IBM,2013-08-28,174.14913940429688 +IBM,2013-08-29,174.6080322265625 +IBM,2013-08-30,174.25430297851562 +IBM,2013-09-03,175.86997985839844 +IBM,2013-09-04,175.07647705078125 +IBM,2013-09-05,176.05162048339844 +IBM,2013-09-06,174.9808807373047 +IBM,2013-09-09,176.84512329101562 +IBM,2013-09-10,178.3938751220703 +IBM,2013-09-11,182.31358337402344 +IBM,2013-09-12,182.34225463867188 +IBM,2013-09-13,183.71893310546875 +IBM,2013-09-16,184.6558380126953 +IBM,2013-09-17,183.70936584472656 +IBM,2013-09-18,185.86997985839844 +IBM,2013-09-19,184.88528442382812 +IBM,2013-09-20,181.66348266601562 +IBM,2013-09-23,182.5908203125 +IBM,2013-09-24,181.6156768798828 +IBM,2013-09-25,181.13766479492188 +IBM,2013-09-26,181.8546905517578 +IBM,2013-09-27,178.69981384277344 +IBM,2013-09-30,177.0363311767578 +IBM,2013-10-01,178.18356323242188 +IBM,2013-10-02,176.8260040283203 +IBM,2013-10-03,175.77438354492188 +IBM,2013-10-04,176.0038299560547 +IBM,2013-10-07,174.0057373046875 +IBM,2013-10-08,170.8604278564453 +IBM,2013-10-09,173.34608459472656 +IBM,2013-10-10,176.6443634033203 +IBM,2013-10-11,177.97323608398438 +IBM,2013-10-14,178.7476043701172 +IBM,2013-10-15,176.53919982910156 +IBM,2013-10-16,178.51815795898438 +IBM,2013-10-17,167.14149475097656 +IBM,2013-10-18,166.13766479492188 +IBM,2013-10-21,165.2581329345703 +IBM,2013-10-22,167.27532958984375 +IBM,2013-10-23,168.04014587402344 +IBM,2013-10-24,169.9808807373047 +IBM,2013-10-25,169.07266235351562 +IBM,2013-10-28,169.55067443847656 +IBM,2013-10-29,174.11090087890625 +IBM,2013-10-30,172.2275390625 +IBM,2013-10-31,171.32887268066406 +IBM,2013-11-01,171.34799194335938 +IBM,2013-11-04,172.34225463867188 +IBM,2013-11-05,170.0286865234375 +IBM,2013-11-06,171.30975341796875 +IBM,2013-11-07,172.08413696289062 +IBM,2013-11-08,172.07456970214844 +IBM,2013-11-11,174.8374786376953 +IBM,2013-11-12,175.0191192626953 +IBM,2013-11-13,175.47801208496094 +IBM,2013-11-14,174.1969451904297 +IBM,2013-11-15,175.13385009765625 +IBM,2013-11-18,176.35755920410156 +IBM,2013-11-19,177.10325622558594 +IBM,2013-11-20,177.04588317871094 +IBM,2013-11-21,176.03250122070312 +IBM,2013-11-22,173.32696533203125 +IBM,2013-11-25,171.07073974609375 +IBM,2013-11-26,169.51242065429688 +IBM,2013-11-27,171.09942626953125 +IBM,2013-11-29,171.7781982421875 +IBM,2013-12-02,169.67495727539062 +IBM,2013-12-03,168.33651733398438 +IBM,2013-12-04,168.011474609375 +IBM,2013-12-05,168.33651733398438 +IBM,2013-12-06,169.85659790039062 +IBM,2013-12-09,169.6558380126953 +IBM,2013-12-10,169.33078002929688 +IBM,2013-12-11,167.49522399902344 +IBM,2013-12-12,165.74569702148438 +IBM,2013-12-13,165.2007598876953 +IBM,2013-12-16,170.0286865234375 +IBM,2013-12-17,168.0305938720703 +IBM,2013-12-18,170.84129333496094 +IBM,2013-12-19,172.29444885253906 +IBM,2013-12-20,172.10325622558594 +IBM,2013-12-23,174.216064453125 +IBM,2013-12-24,175.1625213623047 +IBM,2013-12-26,177.1988525390625 +IBM,2013-12-27,176.9407196044922 +IBM,2013-12-30,178.2122344970703 +IBM,2013-12-31,179.32122802734375 +IBM,2014-01-02,177.37094116210938 +IBM,2014-01-03,178.43212890625 +IBM,2014-01-06,177.8202667236328 +IBM,2014-01-07,181.3671112060547 +IBM,2014-01-08,179.70362854003906 +IBM,2014-01-09,179.1395721435547 +IBM,2014-01-10,179.0248565673828 +IBM,2014-01-13,176.06118774414062 +IBM,2014-01-14,177.74378967285156 +IBM,2014-01-15,179.48374938964844 +IBM,2014-01-16,180.45889282226562 +IBM,2014-01-17,181.73040771484375 +IBM,2014-01-21,180.14340209960938 +IBM,2014-01-22,174.2351837158203 +IBM,2014-01-23,174.69407653808594 +IBM,2014-01-24,171.73995971679688 +IBM,2014-01-27,170.07647705078125 +IBM,2014-01-28,169.07266235351562 +IBM,2014-01-29,168.64244079589844 +IBM,2014-01-30,169.5602264404297 +IBM,2014-01-31,168.91014099121094 +IBM,2014-02-03,165.29637145996094 +IBM,2014-02-04,165.23899841308594 +IBM,2014-02-05,166.5774383544922 +IBM,2014-02-06,166.988525390625 +IBM,2014-02-07,169.45506286621094 +IBM,2014-02-10,169.3498992919922 +IBM,2014-02-11,171.7973175048828 +IBM,2014-02-12,172.31358337402344 +IBM,2014-02-13,173.8432159423828 +IBM,2014-02-14,175.6118621826172 +IBM,2014-02-18,175.13385009765625 +IBM,2014-02-19,174.90440368652344 +IBM,2014-02-20,176.1567840576172 +IBM,2014-02-21,174.75143432617188 +IBM,2014-02-24,175.38241577148438 +IBM,2014-02-25,175.17208862304688 +IBM,2014-02-26,175.965576171875 +IBM,2014-02-27,177.12237548828125 +IBM,2014-02-28,177.02676391601562 +IBM,2014-03-03,176.1567840576172 +IBM,2014-03-04,178.2409210205078 +IBM,2014-03-05,178.91014099121094 +IBM,2014-03-06,179.3881378173828 +IBM,2014-03-07,179.4263916015625 +IBM,2014-03-10,178.193115234375 +IBM,2014-03-11,178.54684448242188 +IBM,2014-03-12,178.0305938720703 +IBM,2014-03-13,175.8126220703125 +IBM,2014-03-14,174.1969451904297 +IBM,2014-03-17,177.6386260986328 +IBM,2014-03-18,178.5946502685547 +IBM,2014-03-19,176.58700561523438 +IBM,2014-03-20,179.63670349121094 +IBM,2014-03-21,178.46080017089844 +IBM,2014-03-24,179.9713134765625 +IBM,2014-03-25,186.46270751953125 +IBM,2014-03-26,184.14913940429688 +IBM,2014-03-27,181.48184204101562 +IBM,2014-03-28,182.07456970214844 +IBM,2014-03-31,184.0248565673828 +IBM,2014-04-01,185.9464569091797 +IBM,2014-04-02,185.03823852539062 +IBM,2014-04-03,184.216064453125 +IBM,2014-04-04,183.33651733398438 +IBM,2014-04-07,185.965576171875 +IBM,2014-04-08,184.7896728515625 +IBM,2014-04-09,187.9923553466797 +IBM,2014-04-10,187.07456970214844 +IBM,2014-04-11,186.6061248779297 +IBM,2014-04-14,189.07266235351562 +IBM,2014-04-15,188.3556365966797 +IBM,2014-04-16,187.76290893554688 +IBM,2014-04-17,181.65391540527344 +IBM,2014-04-21,183.8145294189453 +IBM,2014-04-22,183.69981384277344 +IBM,2014-04-23,183.29827880859375 +IBM,2014-04-24,181.8546905517578 +IBM,2014-04-25,181.29063415527344 +IBM,2014-04-28,184.64627075195312 +IBM,2014-04-29,186.52963256835938 +IBM,2014-04-30,187.829833984375 +IBM,2014-05-01,185.0191192626953 +IBM,2014-05-02,183.02102661132812 +IBM,2014-05-05,182.8489532470703 +IBM,2014-05-06,181.67303466796875 +IBM,2014-05-07,180.9751434326172 +IBM,2014-05-08,180.602294921875 +IBM,2014-05-09,181.72084045410156 +IBM,2014-05-12,184.10133361816406 +IBM,2014-05-13,183.73805236816406 +IBM,2014-05-14,180.420654296875 +IBM,2014-05-15,178.26004028320312 +IBM,2014-05-16,178.83364868164062 +IBM,2014-05-19,178.7762908935547 +IBM,2014-05-20,176.7590789794922 +IBM,2014-05-21,178.193115234375 +IBM,2014-05-22,177.51434326171875 +IBM,2014-05-23,177.76290893554688 +IBM,2014-05-27,176.65391540527344 +IBM,2014-05-28,175.0286865234375 +IBM,2014-05-29,175.67877197265625 +IBM,2014-05-30,176.2523956298828 +IBM,2014-06-02,177.52389526367188 +IBM,2014-06-03,176.26194763183594 +IBM,2014-06-04,176.3957977294922 +IBM,2014-06-05,177.8011474609375 +IBM,2014-06-06,178.1739959716797 +IBM,2014-06-09,178.0305938720703 +IBM,2014-06-10,176.1854705810547 +IBM,2014-06-11,174.2351837158203 +IBM,2014-06-12,173.25047302246094 +IBM,2014-06-13,174.53155517578125 +IBM,2014-06-16,174.33078002929688 +IBM,2014-06-17,174.24473571777344 +IBM,2014-06-18,175.52581787109375 +IBM,2014-06-19,174.78012084960938 +IBM,2014-06-20,173.5659637451172 +IBM,2014-06-23,174.13002014160156 +IBM,2014-06-24,172.92543029785156 +IBM,2014-06-25,172.7724609375 +IBM,2014-06-26,172.4378662109375 +IBM,2014-06-27,173.71893310546875 +IBM,2014-06-30,173.29827880859375 +IBM,2014-07-01,178.15487670898438 +IBM,2014-07-02,180.10516357421875 +IBM,2014-07-03,180.23899841308594 +IBM,2014-07-07,179.7705535888672 +IBM,2014-07-08,178.9866180419922 +IBM,2014-07-09,180.13385009765625 +IBM,2014-07-10,179.4455108642578 +IBM,2014-07-11,179.73231506347656 +IBM,2014-07-14,181.51051330566406 +IBM,2014-07-15,180.2007598876953 +IBM,2014-07-16,183.90057373046875 +IBM,2014-07-17,184.0248565673828 +IBM,2014-07-18,184.034423828125 +IBM,2014-07-21,182.4569854736328 +IBM,2014-07-22,185.5544891357422 +IBM,2014-07-23,185.11471557617188 +IBM,2014-07-24,186.65391540527344 +IBM,2014-07-25,185.85086059570312 +IBM,2014-07-28,187.170166015625 +IBM,2014-07-29,186.0133819580078 +IBM,2014-07-30,185.46844482421875 +IBM,2014-07-31,183.2409210205078 +IBM,2014-08-01,180.8317413330078 +IBM,2014-08-04,181.30018615722656 +IBM,2014-08-05,178.87188720703125 +IBM,2014-08-06,177.7915802001953 +IBM,2014-08-07,176.1950225830078 +IBM,2014-08-08,178.4225616455078 +IBM,2014-08-11,179.22561645507812 +IBM,2014-08-12,179.10133361816406 +IBM,2014-08-13,179.68450927734375 +IBM,2014-08-14,179.61758422851562 +IBM,2014-08-15,179.1395721435547 +IBM,2014-08-18,181.03250122070312 +IBM,2014-08-19,181.71128845214844 +IBM,2014-08-20,181.73995971679688 +IBM,2014-08-21,182.8202667236328 +IBM,2014-08-22,182.0363311767578 +IBM,2014-08-25,182.7533416748047 +IBM,2014-08-26,184.50286865234375 +IBM,2014-08-27,183.79541015625 +IBM,2014-08-28,183.55641174316406 +IBM,2014-08-29,183.8432159423828 +IBM,2014-09-02,183.13575744628906 +IBM,2014-09-03,183.50860595703125 +IBM,2014-09-04,182.29444885253906 +IBM,2014-09-05,182.7915802001953 +IBM,2014-09-08,181.7781982421875 +IBM,2014-09-09,181.63479614257812 +IBM,2014-09-10,183.11663818359375 +IBM,2014-09-11,183.28871154785156 +IBM,2014-09-12,182.86807250976562 +IBM,2014-09-15,183.374755859375 +IBM,2014-09-16,184.47418212890625 +IBM,2014-09-17,184.32122802734375 +IBM,2014-09-18,185.2294464111328 +IBM,2014-09-19,185.46844482421875 +IBM,2014-09-22,184.61758422851562 +IBM,2014-09-23,183.193115234375 +IBM,2014-09-24,183.85276794433594 +IBM,2014-09-25,180.69789123535156 +IBM,2014-09-26,181.70172119140625 +IBM,2014-09-29,181.30018615722656 +IBM,2014-09-30,181.48184204101562 +IBM,2014-10-01,178.93881225585938 +IBM,2014-10-02,178.69024658203125 +IBM,2014-10-03,180.3728485107422 +IBM,2014-10-06,180.72657775878906 +IBM,2014-10-07,177.5430145263672 +IBM,2014-10-08,181.03250122070312 +IBM,2014-10-09,178.2218017578125 +IBM,2014-10-10,177.7533416748047 +IBM,2014-10-13,175.44932556152344 +IBM,2014-10-14,175.71701049804688 +IBM,2014-10-15,173.75717163085938 +IBM,2014-10-16,171.93116760253906 +IBM,2014-10-17,174.04397583007812 +IBM,2014-10-20,161.66348266601562 +IBM,2014-10-21,156.05162048339844 +IBM,2014-10-22,154.67495727539062 +IBM,2014-10-23,155.0478057861328 +IBM,2014-10-24,154.9521942138672 +IBM,2014-10-27,154.75143432617188 +IBM,2014-10-28,156.4053497314453 +IBM,2014-10-29,156.27151489257812 +IBM,2014-10-30,157.12237548828125 +IBM,2014-10-31,157.170166015625 +IBM,2014-11-03,157.13192749023438 +IBM,2014-11-04,155.49713134765625 +IBM,2014-11-05,154.70362854003906 +IBM,2014-11-06,154.35946655273438 +IBM,2014-11-07,154.94264221191406 +IBM,2014-11-10,156.30018615722656 +IBM,2014-11-11,156.11854553222656 +IBM,2014-11-12,154.7992401123047 +IBM,2014-11-13,155.6309814453125 +IBM,2014-11-14,156.9407196044922 +IBM,2014-11-17,156.9407196044922 +IBM,2014-11-18,154.7705535888672 +IBM,2014-11-19,154.33078002929688 +IBM,2014-11-20,153.57553100585938 +IBM,2014-11-21,153.8432159423828 +IBM,2014-11-24,155.0191192626953 +IBM,2014-11-25,154.64627075195312 +IBM,2014-11-26,154.82791137695312 +IBM,2014-11-28,155.03823852539062 +IBM,2014-12-01,154.43594360351562 +IBM,2014-12-02,155.51625061035156 +IBM,2014-12-03,157.28489685058594 +IBM,2014-12-04,156.8355712890625 +IBM,2014-12-05,156.08985900878906 +IBM,2014-12-08,154.7418670654297 +IBM,2014-12-09,155.82217407226562 +IBM,2014-12-10,153.4512481689453 +IBM,2014-12-11,153.9866180419922 +IBM,2014-12-12,148.54684448242188 +IBM,2014-12-15,146.32887268066406 +IBM,2014-12-16,144.75143432617188 +IBM,2014-12-17,145.24856567382812 +IBM,2014-12-18,150.74569702148438 +IBM,2014-12-19,151.53919982910156 +IBM,2014-12-22,154.34034729003906 +IBM,2014-12-23,155.10516357421875 +IBM,2014-12-24,154.70362854003906 +IBM,2014-12-26,155.2007598876953 +IBM,2014-12-29,153.4512481689453 +IBM,2014-12-30,153.011474609375 +IBM,2014-12-31,153.3843231201172 +IBM,2015-01-02,154.93307495117188 +IBM,2015-01-05,152.49522399902344 +IBM,2015-01-06,149.2064971923828 +IBM,2015-01-07,148.23135375976562 +IBM,2015-01-08,151.45315551757812 +IBM,2015-01-09,152.11280822753906 +IBM,2015-01-12,149.5602264404297 +IBM,2015-01-13,149.91395568847656 +IBM,2015-01-14,148.94837951660156 +IBM,2015-01-15,147.7724609375 +IBM,2015-01-16,150.2294464111328 +IBM,2015-01-20,150.0478057861328 +IBM,2015-01-21,145.4015350341797 +IBM,2015-01-22,148.55641174316406 +IBM,2015-01-23,149.01528930664062 +IBM,2015-01-26,149.48374938964844 +IBM,2015-01-27,146.91204833984375 +IBM,2015-01-28,144.88528442382812 +IBM,2015-01-29,148.64244079589844 +IBM,2015-01-30,146.56787109375 +IBM,2015-02-02,147.85850524902344 +IBM,2015-02-03,151.50096130371094 +IBM,2015-02-04,150.05735778808594 +IBM,2015-02-05,150.965576171875 +IBM,2015-02-06,149.82791137695312 +IBM,2015-02-09,148.90057373046875 +IBM,2015-02-10,151.58700561523438 +IBM,2015-02-11,151.24282836914062 +IBM,2015-02-12,151.5487518310547 +IBM,2015-02-13,153.34608459472656 +IBM,2015-02-17,153.88145446777344 +IBM,2015-02-18,155.05735778808594 +IBM,2015-02-19,156.68260192871094 +IBM,2015-02-20,156.45315551757812 +IBM,2015-02-23,155.74569702148438 +IBM,2015-02-24,157.58126831054688 +IBM,2015-02-25,155.6501007080078 +IBM,2015-02-26,153.79541015625 +IBM,2015-02-27,154.818359375 +IBM,2015-03-02,153.4225616455078 +IBM,2015-03-03,153.94837951660156 +IBM,2015-03-04,152.4091796875 +IBM,2015-03-05,154.09178161621094 +IBM,2015-03-06,151.52963256835938 +IBM,2015-03-09,153.69981384277344 +IBM,2015-03-10,150.86997985839844 +IBM,2015-03-11,149.90440368652344 +IBM,2015-03-12,151.03250122070312 +IBM,2015-03-13,147.49522399902344 +IBM,2015-03-16,150.17208862304688 +IBM,2015-03-17,150.05735778808594 +IBM,2015-03-18,152.7820281982422 +IBM,2015-03-19,152.7820281982422 +IBM,2015-03-20,155.71701049804688 +IBM,2015-03-23,157.3900604248047 +IBM,2015-03-24,155.8317413330078 +IBM,2015-03-25,152.1988525390625 +IBM,2015-03-26,153.52772521972656 +IBM,2015-03-27,153.34608459472656 +IBM,2015-03-30,155.51625061035156 +IBM,2015-03-31,153.44168090820312 +IBM,2015-04-01,152.1797332763672 +IBM,2015-04-02,153.3938751220703 +IBM,2015-04-06,154.91395568847656 +IBM,2015-04-07,154.94264221191406 +IBM,2015-04-08,154.73231506347656 +IBM,2015-04-09,155.2007598876953 +IBM,2015-04-10,155.69789123535156 +IBM,2015-04-13,155.23899841308594 +IBM,2015-04-14,155.1625213623047 +IBM,2015-04-15,156.91204833984375 +IBM,2015-04-16,155.95602416992188 +IBM,2015-04-17,153.6042022705078 +IBM,2015-04-20,158.85276794433594 +IBM,2015-04-21,157.0363311767578 +IBM,2015-04-22,158.08795166015625 +IBM,2015-04-23,162.7533416748047 +IBM,2015-04-24,162.31358337402344 +IBM,2015-04-27,163.2218017578125 +IBM,2015-04-28,166.27151489257812 +IBM,2015-04-29,166.73040771484375 +IBM,2015-04-30,163.75717163085938 +IBM,2015-05-01,166.03250122070312 +IBM,2015-05-04,166.31930541992188 +IBM,2015-05-05,165.46844482421875 +IBM,2015-05-06,162.5717010498047 +IBM,2015-05-07,163.47036743164062 +IBM,2015-05-08,165.08604431152344 +IBM,2015-05-11,163.5946502685547 +IBM,2015-05-12,163.04971313476562 +IBM,2015-05-13,164.70362854003906 +IBM,2015-05-14,166.3957977294922 +IBM,2015-05-15,165.64053344726562 +IBM,2015-05-18,165.44932556152344 +IBM,2015-05-19,165.85086059570312 +IBM,2015-05-20,166.11854553222656 +IBM,2015-05-21,165.71701049804688 +IBM,2015-05-22,164.64627075195312 +IBM,2015-05-26,162.64817810058594 +IBM,2015-05-27,164.43594360351562 +IBM,2015-05-28,164.15870666503906 +IBM,2015-05-29,162.18930053710938 +IBM,2015-06-01,162.69598388671875 +IBM,2015-06-02,162.18930053710938 +IBM,2015-06-03,162.44741821289062 +IBM,2015-06-04,160.9751434326172 +IBM,2015-06-05,160.03823852539062 +IBM,2015-06-08,158.06883239746094 +IBM,2015-06-09,158.3938751220703 +IBM,2015-06-10,161.49139404296875 +IBM,2015-06-11,161.35755920410156 +IBM,2015-06-12,159.64627075195312 +IBM,2015-06-15,158.94837951660156 +IBM,2015-06-16,159.50286865234375 +IBM,2015-06-17,159.818359375 +IBM,2015-06-18,160.85086059570312 +IBM,2015-06-19,159.64627075195312 +IBM,2015-06-22,160.35372924804688 +IBM,2015-06-23,161.20458984375 +IBM,2015-06-24,159.6271514892578 +IBM,2015-06-25,158.7762908935547 +IBM,2015-06-26,158.18356323242188 +IBM,2015-06-29,155.8030548095703 +IBM,2015-06-30,155.50669860839844 +IBM,2015-07-01,157.25621032714844 +IBM,2015-07-02,157.829833984375 +IBM,2015-07-06,157.48565673828125 +IBM,2015-07-07,157.74378967285156 +IBM,2015-07-08,155.98471069335938 +IBM,2015-07-09,156.6443634033203 +IBM,2015-07-10,159.6080322265625 +IBM,2015-07-13,161.93116760253906 +IBM,2015-07-14,161.1950225830078 +IBM,2015-07-15,161.11854553222656 +IBM,2015-07-16,163.47991943359375 +IBM,2015-07-17,164.92352294921875 +IBM,2015-07-20,165.602294921875 +IBM,2015-07-21,155.89866638183594 +IBM,2015-07-22,153.29827880859375 +IBM,2015-07-23,154.61758422851562 +IBM,2015-07-24,152.72467041015625 +IBM,2015-07-27,152.07456970214844 +IBM,2015-07-28,153.011474609375 +IBM,2015-07-29,154.0057373046875 +IBM,2015-07-30,153.88145446777344 +IBM,2015-07-31,154.86614990234375 +IBM,2015-08-03,151.73040771484375 +IBM,2015-08-04,150.66921997070312 +IBM,2015-08-05,150.95602416992188 +IBM,2015-08-06,149.4455108642578 +IBM,2015-08-07,148.29827880859375 +IBM,2015-08-10,149.85659790039062 +IBM,2015-08-11,148.67112731933594 +IBM,2015-08-12,149.29254150390625 +IBM,2015-08-13,148.25047302246094 +IBM,2015-08-14,148.90057373046875 +IBM,2015-08-17,149.43594360351562 +IBM,2015-08-18,149.14913940429688 +IBM,2015-08-19,147.170166015625 +IBM,2015-08-20,145.9464569091797 +IBM,2015-08-21,142.30401611328125 +IBM,2015-08-24,137.16061401367188 +IBM,2015-08-25,134.76100158691406 +IBM,2015-08-26,140.24856567382812 +IBM,2015-08-27,142.0076446533203 +IBM,2015-08-28,141.47227478027344 +IBM,2015-08-31,141.38623046875 +IBM,2015-09-01,136.4053497314453 +IBM,2015-09-02,138.67112731933594 +IBM,2015-09-03,140.32504272460938 +IBM,2015-09-04,137.3804931640625 +IBM,2015-09-08,140.75526428222656 +IBM,2015-09-09,138.67112731933594 +IBM,2015-09-10,139.7705535888672 +IBM,2015-09-11,140.88909912109375 +IBM,2015-09-14,139.24473571777344 +IBM,2015-09-15,141.0420684814453 +IBM,2015-09-16,141.88336181640625 +IBM,2015-09-17,141.625244140625 +IBM,2015-09-18,138.15487670898438 +IBM,2015-09-21,140.03823852539062 +IBM,2015-09-22,138.07839965820312 +IBM,2015-09-23,137.34225463867188 +IBM,2015-09-24,138.0592803955078 +IBM,2015-09-25,139.0248565673828 +IBM,2015-09-28,136.2523956298828 +IBM,2015-09-29,136.20458984375 +IBM,2015-09-30,138.5946502685547 +IBM,2015-10-01,137.27532958984375 +IBM,2015-10-02,138.2218017578125 +IBM,2015-10-05,142.48565673828125 +IBM,2015-10-06,142.23709106445312 +IBM,2015-10-07,143.48948669433594 +IBM,2015-10-08,145.5831756591797 +IBM,2015-10-09,145.68833923339844 +IBM,2015-10-12,144.49330139160156 +IBM,2015-10-13,143.04014587402344 +IBM,2015-10-14,143.41299438476562 +IBM,2015-10-15,143.48948669433594 +IBM,2015-10-16,143.7762908935547 +IBM,2015-10-19,142.65774536132812 +IBM,2015-10-20,134.45506286621094 +IBM,2015-10-21,134.72274780273438 +IBM,2015-10-22,137.7533416748047 +IBM,2015-10-23,138.31739807128906 +IBM,2015-10-26,137.34225463867188 +IBM,2015-10-27,131.7973175048828 +IBM,2015-10-28,134.63670349121094 +IBM,2015-10-29,134.3690185546875 +IBM,2015-10-30,133.91969299316406 +IBM,2015-11-02,134.1969451904297 +IBM,2015-11-03,135.64053344726562 +IBM,2015-11-04,135.4015350341797 +IBM,2015-11-05,133.73805236816406 +IBM,2015-11-06,132.170166015625 +IBM,2015-11-09,129.35946655273438 +IBM,2015-11-10,129.51242065429688 +IBM,2015-11-11,129.08221435546875 +IBM,2015-11-12,127.18929290771484 +IBM,2015-11-13,125.95602416992188 +IBM,2015-11-16,127.82982635498047 +IBM,2015-11-17,127.93498992919922 +IBM,2015-11-18,129.84703063964844 +IBM,2015-11-19,130.72657775878906 +IBM,2015-11-20,132.4091796875 +IBM,2015-11-23,132.37094116210938 +IBM,2015-11-24,132.50477600097656 +IBM,2015-11-25,131.93116760253906 +IBM,2015-11-27,132.37094116210938 +IBM,2015-11-30,133.28871154785156 +IBM,2015-12-01,135.06692504882812 +IBM,2015-12-02,133.55641174316406 +IBM,2015-12-03,132.81069946289062 +IBM,2015-12-04,134.25430297851562 +IBM,2015-12-07,133.41299438476562 +IBM,2015-12-08,131.97897338867188 +IBM,2015-12-09,130.602294921875 +IBM,2015-12-10,130.7648162841797 +IBM,2015-12-11,128.65200805664062 +IBM,2015-12-14,129.9521942138672 +IBM,2015-12-15,131.73040771484375 +IBM,2015-12-16,133.1644287109375 +IBM,2015-12-17,130.73614501953125 +IBM,2015-12-18,128.96749877929688 +IBM,2015-12-21,129.54110717773438 +IBM,2015-12-22,131.86424255371094 +IBM,2015-12-23,132.44741821289062 +IBM,2015-12-24,132.170166015625 +IBM,2015-12-28,131.55831909179688 +IBM,2015-12-29,133.6328887939453 +IBM,2015-12-30,133.2122344970703 +IBM,2015-12-31,131.56787109375 +IBM,2016-01-04,129.9713134765625 +IBM,2016-01-05,129.87571716308594 +IBM,2016-01-06,129.22561645507812 +IBM,2016-01-07,127.01720428466797 +IBM,2016-01-08,125.84130096435547 +IBM,2016-01-11,127.37093353271484 +IBM,2016-01-12,127.05545043945312 +IBM,2016-01-13,125.40152740478516 +IBM,2016-01-14,127.06501007080078 +IBM,2016-01-15,124.31166076660156 +IBM,2016-01-19,122.4760971069336 +IBM,2016-01-20,116.5009536743164 +IBM,2016-01-21,117.5047836303711 +IBM,2016-01-22,117.11280822753906 +IBM,2016-01-25,116.7112808227539 +IBM,2016-01-26,117.1988525390625 +IBM,2016-01-27,115.64053344726562 +IBM,2016-01-28,116.84512329101562 +IBM,2016-01-29,119.3021011352539 +IBM,2016-02-01,119.34034729003906 +IBM,2016-02-02,117.53346252441406 +IBM,2016-02-03,119.23518371582031 +IBM,2016-02-04,122.03633117675781 +IBM,2016-02-05,122.9158706665039 +IBM,2016-02-08,121.39579010009766 +IBM,2016-02-09,118.61376953125 +IBM,2016-02-10,114.9043960571289 +IBM,2016-02-11,112.66730499267578 +IBM,2016-02-12,115.7170181274414 +IBM,2016-02-16,117.34225463867188 +IBM,2016-02-17,120.55449676513672 +IBM,2016-02-18,126.62523651123047 +IBM,2016-02-19,127.22753143310547 +IBM,2016-02-22,127.88719177246094 +IBM,2016-02-23,126.57743835449219 +IBM,2016-02-24,126.95984649658203 +IBM,2016-02-25,128.5850830078125 +IBM,2016-02-26,126.22370910644531 +IBM,2016-02-29,125.26768493652344 +IBM,2016-03-01,128.46080017089844 +IBM,2016-03-02,130.30592346191406 +IBM,2016-03-03,131.73995971679688 +IBM,2016-03-04,131.73995971679688 +IBM,2016-03-07,133.9866180419922 +IBM,2016-03-08,132.95411682128906 +IBM,2016-03-09,134.2351837158203 +IBM,2016-03-10,134.0248565673828 +IBM,2016-03-11,136.09942626953125 +IBM,2016-03-14,136.50096130371094 +IBM,2016-03-15,136.67303466796875 +IBM,2016-03-16,138.4225616455078 +IBM,2016-03-17,140.5736083984375 +IBM,2016-03-18,140.6214141845703 +IBM,2016-03-21,142.09368896484375 +IBM,2016-03-22,141.58700561523438 +IBM,2016-03-23,139.0057373046875 +IBM,2016-03-24,141.44358825683594 +IBM,2016-03-28,141.87380981445312 +IBM,2016-03-29,142.76290893554688 +IBM,2016-03-30,141.88336181640625 +IBM,2016-03-31,144.7896728515625 +IBM,2016-04-01,145.8126220703125 +IBM,2016-04-04,145.38241577148438 +IBM,2016-04-05,143.4034423828125 +IBM,2016-04-06,143.4225616455078 +IBM,2016-04-07,141.73040771484375 +IBM,2016-04-08,142.7820281982422 +IBM,2016-04-11,142.68641662597656 +IBM,2016-04-12,143.04971313476562 +IBM,2016-04-13,144.579345703125 +IBM,2016-04-14,144.51242065429688 +IBM,2016-04-15,145.0478057861328 +IBM,2016-04-18,145.82217407226562 +IBM,2016-04-19,137.66729736328125 +IBM,2016-04-20,139.68450927734375 +IBM,2016-04-21,142.73422241210938 +IBM,2016-04-22,141.9694061279297 +IBM,2016-04-25,142.26577758789062 +IBM,2016-04-26,142.52389526367188 +IBM,2016-04-27,143.85276794433594 +IBM,2016-04-28,140.602294921875 +IBM,2016-04-29,139.52198791503906 +IBM,2016-05-02,138.88145446777344 +IBM,2016-05-03,137.7915802001953 +IBM,2016-05-04,137.90631103515625 +IBM,2016-05-05,140.0286865234375 +IBM,2016-05-06,140.8126220703125 +IBM,2016-05-09,140.8604278564453 +IBM,2016-05-10,143.374755859375 +IBM,2016-05-11,142.3996124267578 +IBM,2016-05-12,142.29444885253906 +IBM,2016-05-13,141.2237091064453 +IBM,2016-05-16,142.88719177246094 +IBM,2016-05-17,141.49139404296875 +IBM,2016-05-18,140.8604278564453 +IBM,2016-05-19,138.55641174316406 +IBM,2016-05-20,140.77438354492188 +IBM,2016-05-23,140.31549072265625 +IBM,2016-05-24,141.7877655029297 +IBM,2016-05-25,145.0191192626953 +IBM,2016-05-26,145.73614501953125 +IBM,2016-05-27,146.11854553222656 +IBM,2016-05-31,146.97897338867188 +IBM,2016-06-01,145.8030548095703 +IBM,2016-06-02,146.74952697753906 +IBM,2016-06-03,146.16635131835938 +IBM,2016-06-06,146.0133819580078 +IBM,2016-06-07,146.58700561523438 +IBM,2016-06-08,147.2275390625 +IBM,2016-06-09,146.67303466796875 +IBM,2016-06-10,145.66921997070312 +IBM,2016-06-13,144.6271514892578 +IBM,2016-06-14,144.4168243408203 +IBM,2016-06-15,144.0535430908203 +IBM,2016-06-16,144.4168243408203 +IBM,2016-06-17,145.30592346191406 +IBM,2016-06-20,146.8546905517578 +IBM,2016-06-21,147.27532958984375 +IBM,2016-06-22,146.1950225830078 +IBM,2016-06-23,148.51815795898438 +IBM,2016-06-24,140.14340209960938 +IBM,2016-06-27,137.18930053710938 +IBM,2016-06-28,139.29254150390625 +IBM,2016-06-29,141.93116760253906 +IBM,2016-06-30,145.10516357421875 +IBM,2016-07-01,145.6501007080078 +IBM,2016-07-05,145.0095672607422 +IBM,2016-07-06,145.66921997070312 +IBM,2016-07-07,145.88909912109375 +IBM,2016-07-08,147.66729736328125 +IBM,2016-07-11,148.49903869628906 +IBM,2016-07-12,150.13385009765625 +IBM,2016-07-13,151.07073974609375 +IBM,2016-07-14,153.23135375976562 +IBM,2016-07-15,152.7533416748047 +IBM,2016-07-18,152.829833984375 +IBM,2016-07-19,152.5621337890625 +IBM,2016-07-20,154.26385498046875 +IBM,2016-07-21,153.3938751220703 +IBM,2016-07-22,154.94264221191406 +IBM,2016-07-25,155.49713134765625 +IBM,2016-07-26,154.9904327392578 +IBM,2016-07-27,154.71319580078125 +IBM,2016-07-28,154.27342224121094 +IBM,2016-07-29,153.55641174316406 +IBM,2016-08-01,154.3498992919922 +IBM,2016-08-02,153.51815795898438 +IBM,2016-08-03,153.6042022705078 +IBM,2016-08-04,154.4455108642578 +IBM,2016-08-05,156.30975341796875 +IBM,2016-08-08,154.91395568847656 +IBM,2016-08-09,154.6558380126953 +IBM,2016-08-10,154.9521942138672 +IBM,2016-08-11,156.3384246826172 +IBM,2016-08-12,154.82791137695312 +IBM,2016-08-15,154.76100158691406 +IBM,2016-08-16,153.6328887939453 +IBM,2016-08-17,153.3843231201172 +IBM,2016-08-18,154.26385498046875 +IBM,2016-08-19,153.0019073486328 +IBM,2016-08-22,152.9636688232422 +IBM,2016-08-23,153.2122344970703 +IBM,2016-08-24,152.05545043945312 +IBM,2016-08-25,151.65391540527344 +IBM,2016-08-26,151.35755920410156 +IBM,2016-08-29,152.69598388671875 +IBM,2016-08-30,152.3900604248047 +IBM,2016-08-31,151.89292907714844 +IBM,2016-09-01,152.52389526367188 +IBM,2016-09-02,152.53346252441406 +IBM,2016-09-06,153.29827880859375 +IBM,2016-09-07,154.53155517578125 +IBM,2016-09-08,152.0076446533203 +IBM,2016-09-09,148.8432159423828 +IBM,2016-09-12,151.32887268066406 +IBM,2016-09-13,148.9579315185547 +IBM,2016-09-14,147.27532958984375 +IBM,2016-09-15,148.8145294189453 +IBM,2016-09-16,147.07456970214844 +IBM,2016-09-19,148.0592803955078 +IBM,2016-09-20,147.65774536132812 +IBM,2016-09-21,148.69024658203125 +IBM,2016-09-22,149.24473571777344 +IBM,2016-09-23,148.1644287109375 +IBM,2016-09-26,147.2084197998047 +IBM,2016-09-27,149.87571716308594 +IBM,2016-09-28,151.32887268066406 +IBM,2016-09-29,151.1567840576172 +IBM,2016-09-30,151.86424255371094 +IBM,2016-10-03,150.67877197265625 +IBM,2016-10-04,149.579345703125 +IBM,2016-10-05,150.17208862304688 +IBM,2016-10-06,149.9808807373047 +IBM,2016-10-07,148.8240966796875 +IBM,2016-10-10,150.11471557617188 +IBM,2016-10-11,147.9827880859375 +IBM,2016-10-12,147.50477600097656 +IBM,2016-10-13,146.95985412597656 +IBM,2016-10-14,147.65774536132812 +IBM,2016-10-17,147.9636688232422 +IBM,2016-10-18,144.09178161621094 +IBM,2016-10-19,144.6080322265625 +IBM,2016-10-20,144.85659790039062 +IBM,2016-10-21,143.04971313476562 +IBM,2016-10-24,143.94837951660156 +IBM,2016-10-25,144.24473571777344 +IBM,2016-10-26,145.13385009765625 +IBM,2016-10-27,146.6061248779297 +IBM,2016-10-28,145.89866638183594 +IBM,2016-10-31,146.93116760253906 +IBM,2016-11-01,146.07073974609375 +IBM,2016-11-02,145.26768493652344 +IBM,2016-11-03,145.66921997070312 +IBM,2016-11-04,145.72657775878906 +IBM,2016-11-07,148.87188720703125 +IBM,2016-11-08,148.34608459472656 +IBM,2016-11-09,148.0019073486328 +IBM,2016-11-10,153.1739959716797 +IBM,2016-11-11,154.17782592773438 +IBM,2016-11-14,151.2523956298828 +IBM,2016-11-15,151.69215393066406 +IBM,2016-11-16,152.28489685058594 +IBM,2016-11-17,152.7724609375 +IBM,2016-11-18,153.33651733398438 +IBM,2016-11-21,155.6118621826172 +IBM,2016-11-22,155.51625061035156 +IBM,2016-11-23,154.85659790039062 +IBM,2016-11-25,155.965576171875 +IBM,2016-11-28,157.28489685058594 +IBM,2016-11-29,156.3384246826172 +IBM,2016-11-30,155.08604431152344 +IBM,2016-12-01,152.7915802001953 +IBM,2016-12-02,152.9827880859375 +IBM,2016-12-05,152.81069946289062 +IBM,2016-12-06,153.29827880859375 +IBM,2016-12-07,157.5430145263672 +IBM,2016-12-08,158.08795166015625 +IBM,2016-12-09,159.1969451904297 +IBM,2016-12-12,158.2218017578125 +IBM,2016-12-13,160.88909912109375 +IBM,2016-12-14,161.09942626953125 +IBM,2016-12-15,160.6309814453125 +IBM,2016-12-16,159.397705078125 +IBM,2016-12-19,159.3498992919922 +IBM,2016-12-20,160.2294464111328 +IBM,2016-12-21,159.9713134765625 +IBM,2016-12-22,159.71319580078125 +IBM,2016-12-23,159.3785858154297 +IBM,2016-12-27,159.7896728515625 +IBM,2016-12-28,158.88145446777344 +IBM,2016-12-29,159.27342224121094 +IBM,2016-12-30,158.69024658203125 +IBM,2017-01-03,159.8374786376953 +IBM,2017-01-04,161.81643676757812 +IBM,2017-01-05,161.28106689453125 +IBM,2017-01-06,162.07456970214844 +IBM,2017-01-09,160.27725219726562 +IBM,2017-01-10,158.2409210205078 +IBM,2017-01-11,160.3728485107422 +IBM,2017-01-12,160.56405639648438 +IBM,2017-01-13,159.9808807373047 +IBM,2017-01-17,160.50669860839844 +IBM,2017-01-18,159.46463012695312 +IBM,2017-01-19,159.47418212890625 +IBM,2017-01-20,163.04971313476562 +IBM,2017-01-23,163.50860595703125 +IBM,2017-01-24,168.1644287109375 +IBM,2017-01-25,170.44932556152344 +IBM,2017-01-26,170.8030548095703 +IBM,2017-01-27,169.50286865234375 +IBM,2017-01-30,168.06883239746094 +IBM,2017-01-31,166.84512329101562 +IBM,2017-02-01,166.625244140625 +IBM,2017-02-02,166.90248107910156 +IBM,2017-02-03,168.08795166015625 +IBM,2017-02-06,168.12619018554688 +IBM,2017-02-07,170.6118621826172 +IBM,2017-02-08,168.4225616455078 +IBM,2017-02-09,169.4168243408203 +IBM,2017-02-10,170.82217407226562 +IBM,2017-02-13,171.47227478027344 +IBM,2017-02-14,172.2084197998047 +IBM,2017-02-15,173.69024658203125 +IBM,2017-02-16,173.4512481689453 +IBM,2017-02-17,172.72467041015625 +IBM,2017-02-21,172.33270263671875 +IBM,2017-02-22,173.18356323242188 +IBM,2017-02-23,173.6615753173828 +IBM,2017-02-24,173.374755859375 +IBM,2017-02-27,171.51051330566406 +IBM,2017-02-28,171.91204833984375 +IBM,2017-03-01,173.94837951660156 +IBM,2017-03-02,172.5908203125 +IBM,2017-03-03,172.13192749023438 +IBM,2017-03-06,172.53346252441406 +IBM,2017-03-07,172.44741821289062 +IBM,2017-03-08,171.55831909179688 +IBM,2017-03-09,169.3881378173828 +IBM,2017-03-10,170.0095672607422 +IBM,2017-03-13,168.69981384277344 +IBM,2017-03-14,167.9923553466797 +IBM,2017-03-15,168.07839965820312 +IBM,2017-03-16,169.4455108642578 +IBM,2017-03-17,167.92543029785156 +IBM,2017-03-20,167.97323608398438 +IBM,2017-03-21,166.2332763671875 +IBM,2017-03-22,167.09368896484375 +IBM,2017-03-23,167.13192749023438 +IBM,2017-03-24,166.1854705810547 +IBM,2017-03-27,166.12811279296875 +IBM,2017-03-28,166.8355712890625 +IBM,2017-03-29,166.29063415527344 +IBM,2017-03-30,166.21414184570312 +IBM,2017-03-31,166.48184204101562 +IBM,2017-04-03,166.8260040283203 +IBM,2017-04-04,166.84512329101562 +IBM,2017-04-05,165.27725219726562 +IBM,2017-04-06,164.86614990234375 +IBM,2017-04-07,164.56979370117188 +IBM,2017-04-10,163.67112731933594 +IBM,2017-04-11,163.07839965820312 +IBM,2017-04-12,163.15487670898438 +IBM,2017-04-13,162.07456970214844 +IBM,2017-04-17,163.57553100585938 +IBM,2017-04-18,162.5717010498047 +IBM,2017-04-19,154.579345703125 +IBM,2017-04-20,155.1625213623047 +IBM,2017-04-21,153.32696533203125 +IBM,2017-04-24,153.68069458007812 +IBM,2017-04-25,153.33651733398438 +IBM,2017-04-26,153.02102661132812 +IBM,2017-04-27,153.26959228515625 +IBM,2017-04-28,153.2409210205078 +IBM,2017-05-01,151.8546905517578 +IBM,2017-05-02,152.10325622558594 +IBM,2017-05-03,151.65391540527344 +IBM,2017-05-04,152.05545043945312 +IBM,2017-05-05,148.23135375976562 +IBM,2017-05-08,146.30018615722656 +IBM,2017-05-09,145.420654296875 +IBM,2017-05-10,144.5984649658203 +IBM,2017-05-11,144.0248565673828 +IBM,2017-05-12,143.75717163085938 +IBM,2017-05-15,144.84703063964844 +IBM,2017-05-16,146.92160034179688 +IBM,2017-05-17,144.29254150390625 +IBM,2017-05-18,144.14913940429688 +IBM,2017-05-19,145.29637145996094 +IBM,2017-05-22,145.92733764648438 +IBM,2017-05-23,145.3441619873047 +IBM,2017-05-24,145.8030548095703 +IBM,2017-05-25,146.46270751953125 +IBM,2017-05-26,145.783935546875 +IBM,2017-05-30,145.05735778808594 +IBM,2017-05-31,145.91778564453125 +IBM,2017-06-01,145.95602416992188 +IBM,2017-06-02,145.36329650878906 +IBM,2017-06-05,145.70745849609375 +IBM,2017-06-06,145.66921997070312 +IBM,2017-06-07,144.34034729003906 +IBM,2017-06-08,145.4110870361328 +IBM,2017-06-09,147.32313537597656 +IBM,2017-06-12,148.3556365966797 +IBM,2017-06-13,147.46653747558594 +IBM,2017-06-14,147.04588317871094 +IBM,2017-06-15,147.4378662109375 +IBM,2017-06-16,148.54684448242188 +IBM,2017-06-19,148.0305938720703 +IBM,2017-06-20,148.13575744628906 +IBM,2017-06-21,147.02676391601562 +IBM,2017-06-22,147.6099395751953 +IBM,2017-06-23,147.33270263671875 +IBM,2017-06-26,148.4034423828125 +IBM,2017-06-27,147.94454956054688 +IBM,2017-06-28,148.48948669433594 +IBM,2017-06-29,147.35182189941406 +IBM,2017-06-30,147.06500244140625 +IBM,2017-07-03,148.73805236816406 +IBM,2017-07-05,146.91204833984375 +IBM,2017-07-06,145.65965270996094 +IBM,2017-07-07,146.21414184570312 +IBM,2017-07-10,146.67303466796875 +IBM,2017-07-11,146.45315551757812 +IBM,2017-07-12,146.9407196044922 +IBM,2017-07-13,146.87380981445312 +IBM,2017-07-14,147.4569854736328 +IBM,2017-07-17,146.28106689453125 +IBM,2017-07-18,147.2275390625 +IBM,2017-07-19,141.0420684814453 +IBM,2017-07-20,141.16635131835938 +IBM,2017-07-21,140.6118621826172 +IBM,2017-07-24,139.56979370117188 +IBM,2017-07-25,139.76100158691406 +IBM,2017-07-26,138.96749877929688 +IBM,2017-07-27,138.69024658203125 +IBM,2017-07-28,137.94454956054688 +IBM,2017-07-31,138.30784606933594 +IBM,2017-08-01,138.91014099121094 +IBM,2017-08-02,138.09751892089844 +IBM,2017-08-03,138.5659637451172 +IBM,2017-08-04,138.7762908935547 +IBM,2017-08-07,137.16061401367188 +IBM,2017-08-08,135.8604278564453 +IBM,2017-08-09,135.53536987304688 +IBM,2017-08-10,135.602294921875 +IBM,2017-08-11,135.602294921875 +IBM,2017-08-14,136.06118774414062 +IBM,2017-08-15,135.82217407226562 +IBM,2017-08-16,136.2332763671875 +IBM,2017-08-17,134.51242065429688 +IBM,2017-08-18,133.55641174316406 +IBM,2017-08-21,134.15870666503906 +IBM,2017-08-22,134.8087921142578 +IBM,2017-08-23,135.88909912109375 +IBM,2017-08-24,136.65391540527344 +IBM,2017-08-25,137.41873168945312 +IBM,2017-08-28,136.24282836914062 +IBM,2017-08-29,136.84512329101562 +IBM,2017-08-30,136.29063415527344 +IBM,2017-08-31,136.73995971679688 +IBM,2017-09-01,137.74378967285156 +IBM,2017-09-05,136.74952697753906 +IBM,2017-09-06,137.49522399902344 +IBM,2017-09-07,136.6156768798828 +IBM,2017-09-08,136.1854705810547 +IBM,2017-09-11,138.48948669433594 +IBM,2017-09-12,139.3498992919922 +IBM,2017-09-13,139.56979370117188 +IBM,2017-09-14,139.1395721435547 +IBM,2017-09-15,138.4512481689453 +IBM,2017-09-18,138.193115234375 +IBM,2017-09-19,138.04014587402344 +IBM,2017-09-20,139.46463012695312 +IBM,2017-09-21,138.87188720703125 +IBM,2017-09-22,138.7476043701172 +IBM,2017-09-25,139.45506286621094 +IBM,2017-09-26,140.11471557617188 +IBM,2017-09-27,139.25430297851562 +IBM,2017-09-28,139.25430297851562 +IBM,2017-09-29,138.69981384277344 +IBM,2017-10-02,140.2103271484375 +IBM,2017-10-03,140.32504272460938 +IBM,2017-10-04,140.03823852539062 +IBM,2017-10-05,140.26768493652344 +IBM,2017-10-06,140.03823852539062 +IBM,2017-10-09,140.90821838378906 +IBM,2017-10-10,141.9694061279297 +IBM,2017-10-11,141.12811279296875 +IBM,2017-10-12,140.56405639648438 +IBM,2017-10-13,140.6309814453125 +IBM,2017-10-16,140.3728485107422 +IBM,2017-10-17,140.09559631347656 +IBM,2017-10-18,152.51434326171875 +IBM,2017-10-19,153.8240966796875 +IBM,2017-10-20,154.94264221191406 +IBM,2017-10-23,152.53346252441406 +IBM,2017-10-24,149.0248565673828 +IBM,2017-10-25,146.74952697753906 +IBM,2017-10-26,146.84512329101562 +IBM,2017-10-27,146.92160034179688 +IBM,2017-10-30,147.5717010498047 +IBM,2017-10-31,147.28489685058594 +IBM,2017-11-01,147.25621032714844 +IBM,2017-11-02,146.6061248779297 +IBM,2017-11-03,144.91395568847656 +IBM,2017-11-06,144.2064971923828 +IBM,2017-11-07,144.69407653808594 +IBM,2017-11-08,144.90440368652344 +IBM,2017-11-09,143.69024658203125 +IBM,2017-11-10,142.6003875732422 +IBM,2017-11-13,141.87380981445312 +IBM,2017-11-14,142.34225463867188 +IBM,2017-11-15,140.6309814453125 +IBM,2017-11-16,142.5621337890625 +IBM,2017-11-17,142.41873168945312 +IBM,2017-11-20,143.89100646972656 +IBM,2017-11-21,145.26768493652344 +IBM,2017-11-22,145.09559631347656 +IBM,2017-11-24,145.1625213623047 +IBM,2017-11-27,145.29637145996094 +IBM,2017-11-28,145.7648162841797 +IBM,2017-11-29,146.7973175048828 +IBM,2017-11-30,147.1988525390625 +IBM,2017-12-01,147.95411682128906 +IBM,2017-12-04,149.579345703125 +IBM,2017-12-05,148.51815795898438 +IBM,2017-12-06,147.32313537597656 +IBM,2017-12-07,146.81643676757812 +IBM,2017-12-08,148.0019073486328 +IBM,2017-12-11,148.57553100585938 +IBM,2017-12-12,149.84703063964844 +IBM,2017-12-13,147.14149475097656 +IBM,2017-12-14,147.2275390625 +IBM,2017-12-15,145.7935028076172 +IBM,2017-12-18,146.58700561523438 +IBM,2017-12-19,146.49139404296875 +IBM,2017-12-20,146.2237091064453 +IBM,2017-12-21,144.8374786376953 +IBM,2017-12-22,145.7935028076172 +IBM,2017-12-26,146.10899353027344 +IBM,2017-12-27,146.3957977294922 +IBM,2017-12-28,147.26577758789062 +IBM,2017-12-29,146.67303466796875 +IBM,2018-01-02,147.46653747558594 +IBM,2018-01-03,151.52008056640625 +IBM,2018-01-04,154.5889129638672 +IBM,2018-01-05,155.3441619873047 +IBM,2018-01-08,156.28106689453125 +IBM,2018-01-09,156.625244140625 +IBM,2018-01-10,156.95985412597656 +IBM,2018-01-11,156.97897338867188 +IBM,2018-01-12,155.965576171875 +IBM,2018-01-16,156.6443634033203 +IBM,2018-01-17,161.2332763671875 +IBM,2018-01-18,161.68260192871094 +IBM,2018-01-19,155.2294464111328 +IBM,2018-01-22,155.44932556152344 +IBM,2018-01-23,158.93881225585938 +IBM,2018-01-24,158.09751892089844 +IBM,2018-01-25,158.193115234375 +IBM,2018-01-26,159.9808807373047 +IBM,2018-01-29,159.46463012695312 +IBM,2018-01-30,156.42446899414062 +IBM,2018-01-31,156.50096130371094 +IBM,2018-02-01,155.2581329345703 +IBM,2018-02-02,152.0363311767578 +IBM,2018-02-05,145.82217407226562 +IBM,2018-02-06,148.50860595703125 +IBM,2018-02-07,147.08413696289062 +IBM,2018-02-08,141.09942626953125 +IBM,2018-02-09,142.93499755859375 +IBM,2018-02-12,144.7418670654297 +IBM,2018-02-13,144.12045288085938 +IBM,2018-02-14,147.95411682128906 +IBM,2018-02-15,149.14913940429688 +IBM,2018-02-16,149.31166076660156 +IBM,2018-02-20,148.33651733398438 +IBM,2018-02-21,147.18930053710938 +IBM,2018-02-22,146.44358825683594 +IBM,2018-02-23,148.68069458007812 +IBM,2018-02-26,151.6061248779297 +IBM,2018-02-27,149.66539001464844 +IBM,2018-02-28,148.97705078125 +IBM,2018-03-01,147.04588317871094 +IBM,2018-03-02,147.69598388671875 +IBM,2018-03-05,150.0478057861328 +IBM,2018-03-06,148.87188720703125 +IBM,2018-03-07,151.35755920410156 +IBM,2018-03-08,149.34034729003906 +IBM,2018-03-09,152.30401611328125 +IBM,2018-03-12,153.2122344970703 +IBM,2018-03-13,152.31358337402344 +IBM,2018-03-14,151.16635131835938 +IBM,2018-03-15,152.5908203125 +IBM,2018-03-16,153.2122344970703 +IBM,2018-03-19,150.43020629882812 +IBM,2018-03-20,149.33078002929688 +IBM,2018-03-21,149.7992401123047 +IBM,2018-03-22,145.4015350341797 +IBM,2018-03-23,142.34225463867188 +IBM,2018-03-26,146.625244140625 +IBM,2018-03-27,145.2294464111328 +IBM,2018-03-28,145.8126220703125 +IBM,2018-03-29,146.68260192871094 +IBM,2018-04-02,143.47036743164062 +IBM,2018-04-03,143.26004028320312 +IBM,2018-04-04,147.34225463867188 +IBM,2018-04-05,147.25621032714844 +IBM,2018-04-06,143.94837951660156 +IBM,2018-04-09,145.9751434326172 +IBM,2018-04-10,148.55641174316406 +IBM,2018-04-11,148.52772521972656 +IBM,2018-04-12,151.11854553222656 +IBM,2018-04-13,149.818359375 +IBM,2018-04-16,150.9464569091797 +IBM,2018-04-17,153.83364868164062 +IBM,2018-04-18,142.2466583251953 +IBM,2018-04-19,141.20458984375 +IBM,2018-04-20,138.52772521972656 +IBM,2018-04-23,139.4455108642578 +IBM,2018-04-24,139.15870666503906 +IBM,2018-04-25,139.52198791503906 +IBM,2018-04-26,140.26768493652344 +IBM,2018-04-27,140.03823852539062 +IBM,2018-04-30,138.5850830078125 +IBM,2018-05-01,138.62332153320312 +IBM,2018-05-02,136.1854705810547 +IBM,2018-05-03,135.74569702148438 +IBM,2018-05-04,137.58126831054688 +IBM,2018-05-07,136.92160034179688 +IBM,2018-05-08,136.71128845214844 +IBM,2018-05-09,136.3384246826172 +IBM,2018-05-10,137.89674377441406 +IBM,2018-05-11,137.8011474609375 +IBM,2018-05-14,137.95411682128906 +IBM,2018-05-15,137.41873168945312 +IBM,2018-05-16,138.26959228515625 +IBM,2018-05-17,138.1453094482422 +IBM,2018-05-18,137.74378967285156 +IBM,2018-05-21,139.09178161621094 +IBM,2018-05-22,138.70936584472656 +IBM,2018-05-23,138.30784606933594 +IBM,2018-05-24,137.73422241210938 +IBM,2018-05-25,137.32313537597656 +IBM,2018-05-29,135.0095672607422 +IBM,2018-05-30,136.34799194335938 +IBM,2018-05-31,135.09559631347656 +IBM,2018-06-01,135.70745849609375 +IBM,2018-06-04,136.74952697753906 +IBM,2018-06-05,137.3804931640625 +IBM,2018-06-06,138.34608459472656 +IBM,2018-06-07,138.96749877929688 +IBM,2018-06-08,139.71319580078125 +IBM,2018-06-11,140.13385009765625 +IBM,2018-06-12,140.4110870361328 +IBM,2018-06-13,139.91395568847656 +IBM,2018-06-14,138.8145294189453 +IBM,2018-06-15,138.9961700439453 +IBM,2018-06-18,138.12619018554688 +IBM,2018-06-19,137.5717010498047 +IBM,2018-06-20,136.35755920410156 +IBM,2018-06-21,135.03823852539062 +IBM,2018-06-22,135.06692504882812 +IBM,2018-06-25,132.68641662597656 +IBM,2018-06-26,132.9636688232422 +IBM,2018-06-27,131.4340362548828 +IBM,2018-06-28,133.88145446777344 +IBM,2018-06-29,133.55641174316406 +IBM,2018-07-02,133.70936584472656 +IBM,2018-07-03,133.43212890625 +IBM,2018-07-05,135.2103271484375 +IBM,2018-07-06,136.21414184570312 +IBM,2018-07-09,138.04014587402344 +IBM,2018-07-10,138.34608459472656 +IBM,2018-07-11,138.5659637451172 +IBM,2018-07-12,140.0095672607422 +IBM,2018-07-13,139.48374938964844 +IBM,2018-07-16,139.06309509277344 +IBM,2018-07-17,137.1797332763672 +IBM,2018-07-18,138.1644287109375 +IBM,2018-07-19,142.67686462402344 +IBM,2018-07-20,139.91395568847656 +IBM,2018-07-23,139.29254150390625 +IBM,2018-07-24,139.94264221191406 +IBM,2018-07-25,140.17208862304688 +IBM,2018-07-26,140.2581329345703 +IBM,2018-07-27,138.7667236328125 +IBM,2018-07-30,139.09178161621094 +IBM,2018-07-31,138.55641174316406 +IBM,2018-08-01,137.18930053710938 +IBM,2018-08-02,136.67303466796875 +IBM,2018-08-03,141.20458984375 +IBM,2018-08-06,139.6080322265625 +IBM,2018-08-07,140.54493713378906 +IBM,2018-08-08,140.43020629882812 +IBM,2018-08-09,138.4034423828125 +IBM,2018-08-10,138.12619018554688 +IBM,2018-08-13,136.4340362548828 +IBM,2018-08-14,137.05545043945312 +IBM,2018-08-15,137.58126831054688 +IBM,2018-08-16,138.94837951660156 +IBM,2018-08-17,139.63670349121094 +IBM,2018-08-20,140.06692504882812 +IBM,2018-08-21,139.55067443847656 +IBM,2018-08-22,138.85276794433594 +IBM,2018-08-23,138.97705078125 +IBM,2018-08-24,139.61758422851562 +IBM,2018-08-27,140.23899841308594 +IBM,2018-08-28,140.14340209960938 +IBM,2018-08-29,141.05162048339844 +IBM,2018-08-30,139.51242065429688 +IBM,2018-08-31,140.03823852539062 +IBM,2018-09-04,139.27342224121094 +IBM,2018-09-05,140.2103271484375 +IBM,2018-09-06,139.9521942138672 +IBM,2018-09-07,139.0535430908203 +IBM,2018-09-10,139.24473571777344 +IBM,2018-09-11,140.0478057861328 +IBM,2018-09-12,140.12428283691406 +IBM,2018-09-13,142.3996124267578 +IBM,2018-09-14,141.806884765625 +IBM,2018-09-17,141.4340362548828 +IBM,2018-09-18,142.02676391601562 +IBM,2018-09-19,142.50477600097656 +IBM,2018-09-20,144.50286865234375 +IBM,2018-09-21,144.69407653808594 +IBM,2018-09-24,143.43212890625 +IBM,2018-09-25,142.3613739013672 +IBM,2018-09-26,144.94264221191406 +IBM,2018-09-27,144.8374786376953 +IBM,2018-09-28,144.5602264404297 +IBM,2018-10-01,146.27151489257812 +IBM,2018-10-02,146.988525390625 +IBM,2018-10-03,146.48184204101562 +IBM,2018-10-04,144.6558380126953 +IBM,2018-10-05,142.47610473632812 +IBM,2018-10-08,141.86424255371094 +IBM,2018-10-09,140.7648162841797 +IBM,2018-10-10,136.4149169921875 +IBM,2018-10-11,132.90631103515625 +IBM,2018-10-12,134.6558380126953 +IBM,2018-10-15,134.92352294921875 +IBM,2018-10-16,138.73805236816406 +IBM,2018-10-17,128.15487670898438 +IBM,2018-10-18,124.80879211425781 +IBM,2018-10-19,123.42256164550781 +IBM,2018-10-22,124.3021011352539 +IBM,2018-10-23,125.43977355957031 +IBM,2018-10-24,121.61567687988281 +IBM,2018-10-25,120.88909912109375 +IBM,2018-10-26,119.3021011352539 +IBM,2018-10-29,114.37858581542969 +IBM,2018-10-30,110.3250503540039 +IBM,2018-10-31,110.35372924804688 +IBM,2018-11-01,111.6921615600586 +IBM,2018-11-02,110.58317565917969 +IBM,2018-11-05,114.78011322021484 +IBM,2018-11-06,117.7055435180664 +IBM,2018-11-07,119.34990692138672 +IBM,2018-11-08,117.95410919189453 +IBM,2018-11-09,118.1070785522461 +IBM,2018-11-12,115.58317565917969 +IBM,2018-11-13,115.52581024169922 +IBM,2018-11-14,114.91395568847656 +IBM,2018-11-15,116.09942626953125 +IBM,2018-11-16,116.22370910644531 +IBM,2018-11-19,115.01911926269531 +IBM,2018-11-20,112.04589080810547 +IBM,2018-11-21,113.35564422607422 +IBM,2018-11-23,112.03633117675781 +IBM,2018-11-26,114.3021011352539 +IBM,2018-11-27,114.75143432617188 +IBM,2018-11-28,117.5908203125 +IBM,2018-11-29,116.13766479492188 +IBM,2018-11-30,118.80496978759766 +IBM,2018-12-03,119.79923248291016 +IBM,2018-12-04,116.25238800048828 +IBM,2018-12-06,118.46080017089844 +IBM,2018-12-07,114.09178161621094 +IBM,2018-12-10,115.80306243896484 +IBM,2018-12-11,115.57361602783203 +IBM,2018-12-12,115.83174133300781 +IBM,2018-12-13,115.42064666748047 +IBM,2018-12-14,114.62715148925781 +IBM,2018-12-17,110.9942626953125 +IBM,2018-12-18,111.52007293701172 +IBM,2018-12-19,111.30975341796875 +IBM,2018-12-20,108.04971313476562 +IBM,2018-12-21,106.06118774414062 +IBM,2018-12-24,102.83938598632812 +IBM,2018-12-26,106.49139404296875 +IBM,2018-12-27,108.77629089355469 +IBM,2018-12-28,108.05927276611328 +IBM,2018-12-31,108.67112731933594 +IBM,2019-01-02,110.14340209960938 +IBM,2019-01-03,107.94454956054688 +IBM,2019-01-04,112.16061401367188 +IBM,2019-01-07,112.95410919189453 +IBM,2019-01-08,114.56022644042969 +IBM,2019-01-09,115.38240814208984 +IBM,2019-01-10,116.43403625488281 +IBM,2019-01-11,116.11854553222656 +IBM,2019-01-14,115.0956039428711 +IBM,2019-01-15,116.37667083740234 +IBM,2019-01-16,116.2715072631836 +IBM,2019-01-17,116.81644439697266 +IBM,2019-01-18,118.37476348876953 +IBM,2019-01-22,117.13192749023438 +IBM,2019-01-23,127.04589080810547 +IBM,2019-01-24,126.70172119140625 +IBM,2019-01-25,128.07839965820312 +IBM,2019-01-28,128.36520385742188 +IBM,2019-01-29,128.4225616455078 +IBM,2019-01-30,128.47036743164062 +IBM,2019-01-31,128.50860595703125 +IBM,2019-02-01,128.2026824951172 +IBM,2019-02-04,129.24473571777344 +IBM,2019-02-05,129.5889129638672 +IBM,2019-02-06,130.32504272460938 +IBM,2019-02-07,127.33269500732422 +IBM,2019-02-08,127.82982635498047 +IBM,2019-02-11,128.09751892089844 +IBM,2019-02-12,130.06692504882812 +IBM,2019-02-13,131.47227478027344 +IBM,2019-02-14,130.47801208496094 +IBM,2019-02-15,131.95985412597656 +IBM,2019-02-19,132.6003875732422 +IBM,2019-02-20,131.93116760253906 +IBM,2019-02-21,131.7781982421875 +IBM,2019-02-22,133.12619018554688 +IBM,2019-02-25,133.32696533203125 +IBM,2019-02-26,133.57553100585938 +IBM,2019-02-27,133.04971313476562 +IBM,2019-02-28,132.05545043945312 +IBM,2019-03-01,133.07839965820312 +IBM,2019-03-04,132.34225463867188 +IBM,2019-03-05,131.81643676757812 +IBM,2019-03-06,130.95602416992188 +IBM,2019-03-07,129.4072723388672 +IBM,2019-03-08,129.14913940429688 +IBM,2019-03-11,131.65391540527344 +IBM,2019-03-12,132.1988525390625 +IBM,2019-03-13,132.46653747558594 +IBM,2019-03-14,132.68641662597656 +IBM,2019-03-15,133.29827880859375 +IBM,2019-03-18,134.04397583007812 +IBM,2019-03-19,134.31166076660156 +IBM,2019-03-20,133.46080017089844 +IBM,2019-03-21,135.21987915039062 +IBM,2019-03-22,133.31739807128906 +IBM,2019-03-25,133.0592803955078 +IBM,2019-03-26,134.0535430908203 +IBM,2019-03-27,133.11663818359375 +IBM,2019-03-28,133.7667236328125 +IBM,2019-03-29,134.89483642578125 +IBM,2019-04-01,136.9980926513672 +IBM,2019-04-02,136.71128845214844 +IBM,2019-04-03,137.31358337402344 +IBM,2019-04-04,136.50096130371094 +IBM,2019-04-05,136.97897338867188 +IBM,2019-04-08,137.08413696289062 +IBM,2019-04-09,135.8604278564453 +IBM,2019-04-10,136.73040771484375 +IBM,2019-04-11,137.4569854736328 +IBM,2019-04-12,138.0019073486328 +IBM,2019-04-15,137.5717010498047 +IBM,2019-04-16,138.75717163085938 +IBM,2019-04-17,132.9923553466797 +IBM,2019-04-18,134.15870666503906 +IBM,2019-04-22,132.7820281982422 +IBM,2019-04-23,134.26385498046875 +IBM,2019-04-24,133.79541015625 +IBM,2019-04-25,132.53346252441406 +IBM,2019-04-26,133.30784606933594 +IBM,2019-04-29,132.93499755859375 +IBM,2019-04-30,134.10133361816406 +IBM,2019-05-01,134.3785858154297 +IBM,2019-05-02,133.4512481689453 +IBM,2019-05-03,134.08221435546875 +IBM,2019-05-06,134.2064971923828 +IBM,2019-05-07,131.58700561523438 +IBM,2019-05-08,131.93116760253906 +IBM,2019-05-09,129.3881378173828 +IBM,2019-05-10,129.3690185546875 +IBM,2019-05-13,125.64053344726562 +IBM,2019-05-14,127.44741821289062 +IBM,2019-05-15,128.48948669433594 +IBM,2019-05-16,129.90440368652344 +IBM,2019-05-17,128.41299438476562 +IBM,2019-05-20,129.17782592773438 +IBM,2019-05-21,130.44932556152344 +IBM,2019-05-22,130.35372924804688 +IBM,2019-05-23,126.56787872314453 +IBM,2019-05-24,126.46271514892578 +IBM,2019-05-28,124.7227554321289 +IBM,2019-05-29,123.98661804199219 +IBM,2019-05-30,123.87189483642578 +IBM,2019-05-31,121.40535736083984 +IBM,2019-06-03,122.62906646728516 +IBM,2019-06-04,126.85468292236328 +IBM,2019-06-05,125.70745849609375 +IBM,2019-06-06,126.40535736083984 +IBM,2019-06-07,127.44741821289062 +IBM,2019-06-10,128.8145294189453 +IBM,2019-06-11,129.9713134765625 +IBM,2019-06-12,128.93881225585938 +IBM,2019-06-13,129.7896728515625 +IBM,2019-06-14,129.2064971923828 +IBM,2019-06-17,129.01528930664062 +IBM,2019-06-18,130.38241577148438 +IBM,2019-06-19,131.05162048339844 +IBM,2019-06-20,132.74378967285156 +IBM,2019-06-21,133.07839965820312 +IBM,2019-06-24,133.2218017578125 +IBM,2019-06-25,132.27532958984375 +IBM,2019-06-26,132.4282989501953 +IBM,2019-06-27,132.4282989501953 +IBM,2019-06-28,131.8355712890625 +IBM,2019-07-01,133.72848510742188 +IBM,2019-07-02,134.0535430908203 +IBM,2019-07-03,135.31549072265625 +IBM,2019-07-05,135.1625213623047 +IBM,2019-07-08,134.3881378173828 +IBM,2019-07-09,133.2026824951172 +IBM,2019-07-10,134.29254150390625 +IBM,2019-07-11,135.0286865234375 +IBM,2019-07-12,136.46270751953125 +IBM,2019-07-15,137.0172119140625 +IBM,2019-07-16,137.2179718017578 +IBM,2019-07-17,136.7781982421875 +IBM,2019-07-18,143.04971313476562 +IBM,2019-07-19,143.09751892089844 +IBM,2019-07-22,143.15487670898438 +IBM,2019-07-23,143.7667236328125 +IBM,2019-07-24,143.43212890625 +IBM,2019-07-25,143.7762908935547 +IBM,2019-07-26,144.70362854003906 +IBM,2019-07-29,144.24473571777344 +IBM,2019-07-30,143.18356323242188 +IBM,2019-07-31,141.72084045410156 +IBM,2019-08-01,143.70936584472656 +IBM,2019-08-02,140.77438354492188 +IBM,2019-08-05,134.56979370117188 +IBM,2019-08-06,134.54110717773438 +IBM,2019-08-07,132.9923553466797 +IBM,2019-08-08,133.93881225585938 +IBM,2019-08-09,130.14340209960938 +IBM,2019-08-12,127.79158782958984 +IBM,2019-08-13,129.818359375 +IBM,2019-08-14,125.47801208496094 +IBM,2019-08-15,126.11854553222656 +IBM,2019-08-16,127.87763214111328 +IBM,2019-08-19,129.10133361816406 +IBM,2019-08-20,127.15105438232422 +IBM,2019-08-21,128.34608459472656 +IBM,2019-08-22,128.41299438476562 +IBM,2019-08-23,123.87189483642578 +IBM,2019-08-26,124.27342224121094 +IBM,2019-08-27,125.40152740478516 +IBM,2019-08-28,126.9216079711914 +IBM,2019-08-29,128.94837951660156 +IBM,2019-08-30,129.56979370117188 +IBM,2019-09-03,128.2026824951172 +IBM,2019-09-04,130.32504272460938 +IBM,2019-09-05,134.7705535888672 +IBM,2019-09-06,134.3881378173828 +IBM,2019-09-09,136.32887268066406 +IBM,2019-09-10,138.67112731933594 +IBM,2019-09-11,137.28489685058594 +IBM,2019-09-12,137.30401611328125 +IBM,2019-09-13,137.35182189941406 +IBM,2019-09-16,136.21414184570312 +IBM,2019-09-17,135.9464569091797 +IBM,2019-09-18,135.965576171875 +IBM,2019-09-19,136.68260192871094 +IBM,2019-09-20,135.64053344726562 +IBM,2019-09-23,135.82217407226562 +IBM,2019-09-24,135.44932556152344 +IBM,2019-09-25,136.86424255371094 +IBM,2019-09-26,137.23709106445312 +IBM,2019-09-27,136.9407196044922 +IBM,2019-09-30,139.0248565673828 +IBM,2019-10-01,137.34225463867188 +IBM,2019-10-02,135.45889282226562 +IBM,2019-10-03,135.77438354492188 +IBM,2019-10-04,136.70172119140625 +IBM,2019-10-07,135.06692504882812 +IBM,2019-10-08,132.29444885253906 +IBM,2019-10-09,133.52772521972656 +IBM,2019-10-10,134.92352294921875 +IBM,2019-10-11,136.48184204101562 +IBM,2019-10-14,135.7935028076172 +IBM,2019-10-15,136.71128845214844 +IBM,2019-10-16,135.8604278564453 +IBM,2019-10-17,128.3556365966797 +IBM,2019-10-18,128.193115234375 +IBM,2019-10-21,126.74951934814453 +IBM,2019-10-22,128.06883239746094 +IBM,2019-10-23,128.47036743164062 +IBM,2019-10-24,128.1739959716797 +IBM,2019-10-25,129.48374938964844 +IBM,2019-10-28,129.9904327392578 +IBM,2019-10-29,127.93498992919922 +IBM,2019-10-30,129.30210876464844 +IBM,2019-10-31,127.84894561767578 +IBM,2019-11-01,129.56979370117188 +IBM,2019-11-04,131.6156768798828 +IBM,2019-11-05,131.8260040283203 +IBM,2019-11-06,132.67686462402344 +IBM,2019-11-07,131.63479614257812 +IBM,2019-11-08,131.55831909179688 +IBM,2019-11-11,129.51242065429688 +IBM,2019-11-12,129.6271514892578 +IBM,2019-11-13,128.5659637451172 +IBM,2019-11-14,128.10707092285156 +IBM,2019-11-15,128.48948669433594 +IBM,2019-11-18,128.4034423828125 +IBM,2019-11-19,128.6042022705078 +IBM,2019-11-20,127.34225463867188 +IBM,2019-11-21,127.95410919189453 +IBM,2019-11-22,128.43212890625 +IBM,2019-11-25,129.9904327392578 +IBM,2019-11-26,129.14913940429688 +IBM,2019-11-27,127.88719177246094 +IBM,2019-11-29,128.53729248046875 +IBM,2019-12-02,127.06501007080078 +IBM,2019-12-03,126.30975341796875 +IBM,2019-12-04,126.18547058105469 +IBM,2019-12-05,126.1089859008789 +IBM,2019-12-06,127.36137390136719 +IBM,2019-12-09,128.0305938720703 +IBM,2019-12-10,128.02102661132812 +IBM,2019-12-11,127.87763214111328 +IBM,2019-12-12,129.3690185546875 +IBM,2019-12-13,128.30784606933594 +IBM,2019-12-16,128.23135375976562 +IBM,2019-12-17,128.31739807128906 +IBM,2019-12-18,128.49903869628906 +IBM,2019-12-19,128.64244079589844 +IBM,2019-12-20,129.6271514892578 +IBM,2019-12-23,129.5889129638672 +IBM,2019-12-24,129.04397583007812 +IBM,2019-12-26,128.97705078125 +IBM,2019-12-27,129.32122802734375 +IBM,2019-12-30,126.96940612792969 +IBM,2019-12-31,128.1453094482422 +IBM,2020-01-02,129.46463012695312 +IBM,2020-01-03,128.43212890625 +IBM,2020-01-06,128.2026824951172 +IBM,2020-01-07,128.28871154785156 +IBM,2020-01-08,129.35946655273438 +IBM,2020-01-09,130.72657775878906 +IBM,2020-01-10,130.67877197265625 +IBM,2020-01-13,130.5927276611328 +IBM,2020-01-14,129.84703063964844 +IBM,2020-01-15,130.6118621826172 +IBM,2020-01-16,131.91204833984375 +IBM,2020-01-17,132.2275390625 +IBM,2020-01-21,133.04971313476562 +IBM,2020-01-22,137.5621337890625 +IBM,2020-01-23,136.58700561523438 +IBM,2020-01-24,134.3785858154297 +IBM,2020-01-27,132.52389526367188 +IBM,2020-01-28,133.41299438476562 +IBM,2020-01-29,131.63479614257812 +IBM,2020-01-30,130.75526428222656 +IBM,2020-01-31,137.4091796875 +IBM,2020-02-03,139.8374786376953 +IBM,2020-02-04,142.55258178710938 +IBM,2020-02-05,149.45506286621094 +IBM,2020-02-06,149.86614990234375 +IBM,2020-02-07,146.66348266601562 +IBM,2020-02-10,147.6386260986328 +IBM,2020-02-11,146.73040771484375 +IBM,2020-02-12,148.47991943359375 +IBM,2020-02-13,147.52389526367188 +IBM,2020-02-14,144.07266235351562 +IBM,2020-02-18,144.45506286621094 +IBM,2020-02-19,144.22561645507812 +IBM,2020-02-20,144.56979370117188 +IBM,2020-02-21,143.25047302246094 +IBM,2020-02-24,139.9904327392578 +IBM,2020-02-25,135.47801208496094 +IBM,2020-02-26,133.6042022705078 +IBM,2020-02-27,127.25621032714844 +IBM,2020-02-28,124.42638397216797 +IBM,2020-03-02,128.3938751220703 +IBM,2020-03-03,123.23136138916016 +IBM,2020-03-04,128.31739807128906 +IBM,2020-03-05,123.85277557373047 +IBM,2020-03-06,122.11280822753906 +IBM,2020-03-09,112.62906646728516 +IBM,2020-03-10,119.2829818725586 +IBM,2020-03-11,112.78202819824219 +IBM,2020-03-12,98.2887191772461 +IBM,2020-03-13,103.20267486572266 +IBM,2020-03-16,94.7227554321289 +IBM,2020-03-17,101.95984649658203 +IBM,2020-03-18,98.99617767333984 +IBM,2020-03-19,95.9273452758789 +IBM,2020-03-20,91.19503021240234 +IBM,2020-03-23,90.602294921875 +IBM,2020-03-24,100.84130096435547 +IBM,2020-03-25,101.19503021240234 +IBM,2020-03-26,107.92543029785156 +IBM,2020-03-27,103.27915954589844 +IBM,2020-03-30,107.96366882324219 +IBM,2020-03-31,106.05162811279297 +IBM,2020-04-01,100.51625061035156 +IBM,2020-04-02,105.16252136230469 +IBM,2020-04-03,101.66348266601562 +IBM,2020-04-06,109.77055358886719 +IBM,2020-04-07,109.8852767944336 +IBM,2020-04-08,114.04397583007812 +IBM,2020-04-09,116.15679168701172 +IBM,2020-04-13,115.82218170166016 +IBM,2020-04-14,118.46080017089844 +IBM,2020-04-15,113.4703598022461 +IBM,2020-04-16,110.64053344726562 +IBM,2020-04-17,114.83747863769531 +IBM,2020-04-20,115.1147232055664 +IBM,2020-04-21,111.62523651123047 +IBM,2020-04-22,114.06309509277344 +IBM,2020-04-23,116.01338195800781 +IBM,2020-04-24,119.23518371582031 +IBM,2020-04-27,120.38240814208984 +IBM,2020-04-28,120.7170181274414 +IBM,2020-04-29,123.03059387207031 +IBM,2020-04-30,120.03823852539062 +IBM,2020-05-01,116.51051330566406 +IBM,2020-05-04,116.32887268066406 +IBM,2020-05-05,117.18929290771484 +IBM,2020-05-06,117.75334930419922 +IBM,2020-05-07,115.8986587524414 +IBM,2020-05-08,117.58126068115234 +IBM,2020-05-11,117.1988525390625 +IBM,2020-05-12,114.97132110595703 +IBM,2020-05-13,110.64053344726562 +IBM,2020-05-14,111.806884765625 +IBM,2020-05-15,111.83556365966797 +IBM,2020-05-18,116.21414947509766 +IBM,2020-05-19,115.0 +IBM,2020-05-20,116.04206848144531 +IBM,2020-05-21,113.88145446777344 +IBM,2020-05-22,113.18355560302734 +IBM,2020-05-26,116.40535736083984 +IBM,2020-05-27,120.01911926269531 +IBM,2020-05-28,119.05353546142578 +IBM,2020-05-29,119.40726470947266 +IBM,2020-06-01,119.397705078125 +IBM,2020-06-02,120.45889282226562 +IBM,2020-06-03,123.37476348876953 +IBM,2020-06-04,123.22179412841797 +IBM,2020-06-05,126.25238800048828 +IBM,2020-06-08,129.78012084960938 +IBM,2020-06-09,126.07074737548828 +IBM,2020-06-10,124.15869903564453 +IBM,2020-06-11,112.82026672363281 +IBM,2020-06-12,116.54875946044922 +IBM,2020-06-15,116.3001937866211 +IBM,2020-06-16,119.64627075195312 +IBM,2020-06-17,118.69024658203125 +IBM,2020-06-18,118.6998062133789 +IBM,2020-06-19,117.0841293334961 +IBM,2020-06-22,115.74569702148438 +IBM,2020-06-23,114.15869903564453 +IBM,2020-06-24,111.3001937866211 +IBM,2020-06-25,113.79541015625 +IBM,2020-06-26,112.03633117675781 +IBM,2020-06-29,114.48374938964844 +IBM,2020-06-30,115.45889282226562 +IBM,2020-07-01,113.32695770263672 +IBM,2020-07-02,114.43594360351562 +IBM,2020-07-06,114.9043960571289 +IBM,2020-07-07,112.4091796875 +IBM,2020-07-08,112.53346252441406 +IBM,2020-07-09,110.62141418457031 +IBM,2020-07-10,113.14531707763672 +IBM,2020-07-13,113.95793151855469 +IBM,2020-07-14,115.2963638305664 +IBM,2020-07-15,117.5908203125 +IBM,2020-07-16,118.55640411376953 +IBM,2020-07-17,119.6080322265625 +IBM,2020-07-20,120.8126220703125 +IBM,2020-07-21,120.51625061035156 +IBM,2020-07-22,123.011474609375 +IBM,2020-07-23,121.73040008544922 +IBM,2020-07-24,120.25812530517578 +IBM,2020-07-27,120.65965270996094 +IBM,2020-07-28,118.99617767333984 +IBM,2020-07-29,119.80879211425781 +IBM,2020-07-30,117.4952163696289 +IBM,2020-07-31,117.53346252441406 +IBM,2020-08-03,118.84320831298828 +IBM,2020-08-04,120.30592346191406 +IBM,2020-08-05,119.93307495117188 +IBM,2020-08-06,120.57361602783203 +IBM,2020-08-07,119.46463012695312 +IBM,2020-08-10,121.52007293701172 +IBM,2020-08-11,121.17591094970703 +IBM,2020-08-12,121.12810516357422 +IBM,2020-08-13,119.53154754638672 +IBM,2020-08-14,119.76099395751953 +IBM,2020-08-17,118.96749877929688 +IBM,2020-08-18,119.42638397216797 +IBM,2020-08-19,118.39388275146484 +IBM,2020-08-20,117.73422241210938 +IBM,2020-08-21,117.74378967285156 +IBM,2020-08-24,120.15296173095703 +IBM,2020-08-25,119.15869903564453 +IBM,2020-08-26,118.70936584472656 +IBM,2020-08-27,119.16825866699219 +IBM,2020-08-28,119.56979370117188 +IBM,2020-08-31,117.88719177246094 +IBM,2020-09-01,117.97322845458984 +IBM,2020-09-02,122.54302215576172 +IBM,2020-09-03,118.97705841064453 +IBM,2020-09-04,116.9216079711914 +IBM,2020-09-08,115.8795394897461 +IBM,2020-09-09,116.88336181640625 +IBM,2020-09-10,115.25812530517578 +IBM,2020-09-11,116.11854553222656 +IBM,2020-09-14,116.72084045410156 +IBM,2020-09-15,117.05545043945312 +IBM,2020-09-16,118.75717163085938 +IBM,2020-09-17,119.42638397216797 +IBM,2020-09-18,117.36137390136719 +IBM,2020-09-21,114.96176147460938 +IBM,2020-09-22,115.2103271484375 +IBM,2020-09-23,113.60420989990234 +IBM,2020-09-24,112.8967514038086 +IBM,2020-09-25,113.71892547607422 +IBM,2020-09-28,116.37667083740234 +IBM,2020-09-29,115.62141418457031 +IBM,2020-09-30,116.3193130493164 +IBM,2020-10-01,115.76481628417969 +IBM,2020-10-02,115.26768493652344 +IBM,2020-10-05,116.64435577392578 +IBM,2020-10-06,116.60611724853516 +IBM,2020-10-07,118.61376953125 +IBM,2020-10-08,125.70745849609375 +IBM,2020-10-09,122.17017364501953 +IBM,2020-10-12,121.61567687988281 +IBM,2020-10-13,119.59847259521484 +IBM,2020-10-14,120.40152740478516 +IBM,2020-10-15,119.397705078125 +IBM,2020-10-16,120.3919677734375 +IBM,2020-10-19,120.0 +IBM,2020-10-20,112.20841217041016 +IBM,2020-10-21,110.0 +IBM,2020-10-22,110.6692123413086 +IBM,2020-10-23,110.8986587524414 +IBM,2020-10-26,107.28489685058594 +IBM,2020-10-27,105.6978988647461 +IBM,2020-10-28,101.95984649658203 +IBM,2020-10-29,104.1204605102539 +IBM,2020-10-30,106.74951934814453 +IBM,2020-11-02,107.94454956054688 +IBM,2020-11-03,109.13957977294922 +IBM,2020-11-04,106.97896575927734 +IBM,2020-11-05,109.7227554321289 +IBM,2020-11-06,109.02485656738281 +IBM,2020-11-09,110.44933319091797 +IBM,2020-11-10,112.72466278076172 +IBM,2020-11-11,112.04589080810547 +IBM,2020-11-12,109.46463012695312 +IBM,2020-11-13,111.7112808227539 +IBM,2020-11-16,113.15487670898438 +IBM,2020-11-17,112.5239028930664 +IBM,2020-11-18,111.63479614257812 +IBM,2020-11-19,112.02677154541016 +IBM,2020-11-20,111.79732513427734 +IBM,2020-11-23,114.80879211425781 +IBM,2020-11-24,118.94837188720703 +IBM,2020-11-25,118.73805236816406 +IBM,2020-11-27,118.88145446777344 +IBM,2020-11-30,118.08795166015625 +IBM,2020-12-01,117.74378967285156 +IBM,2020-12-02,119.13957977294922 +IBM,2020-12-03,118.17399597167969 +IBM,2020-12-04,121.60611724853516 +IBM,2020-12-07,119.216064453125 +IBM,2020-12-08,120.181640625 +IBM,2020-12-09,121.21414947509766 +IBM,2020-12-10,119.46463012695312 +IBM,2020-12-11,118.80496978759766 +IBM,2020-12-14,118.0975112915039 +IBM,2020-12-15,120.3919677734375 +IBM,2020-12-16,120.02867889404297 +IBM,2020-12-17,120.02867889404297 +IBM,2020-12-18,120.31549072265625 +IBM,2020-12-21,117.96366882324219 +IBM,2020-12-22,118.17399597167969 +IBM,2020-12-23,118.45124053955078 +IBM,2020-12-24,119.20649719238281 +IBM,2020-12-28,119.3307876586914 +IBM,2020-12-29,118.35564422607422 +IBM,2020-12-30,118.87189483642578 +IBM,2020-12-31,120.34416961669922 +IBM,2021-01-04,118.48948669433594 +IBM,2021-01-05,120.59273529052734 +IBM,2021-01-06,123.60420989990234 +IBM,2021-01-07,123.31739807128906 +IBM,2021-01-08,122.87763214111328 +IBM,2021-01-11,122.92543029785156 +IBM,2021-01-12,123.52772521972656 +IBM,2021-01-13,121.33843231201172 +IBM,2021-01-14,123.29827880859375 +IBM,2021-01-15,122.74378967285156 +IBM,2021-01-19,123.34607696533203 +IBM,2021-01-20,124.35946655273438 +IBM,2021-01-21,125.86042022705078 +IBM,2021-01-22,113.39388275146484 +IBM,2021-01-25,113.36520385742188 +IBM,2021-01-26,117.1032485961914 +IBM,2021-01-27,117.0841293334961 +IBM,2021-01-28,114.79923248291016 +IBM,2021-01-29,113.87189483642578 +IBM,2021-02-01,115.23900604248047 +IBM,2021-02-02,114.1873779296875 +IBM,2021-02-03,113.88145446777344 +IBM,2021-02-04,115.6978988647461 +IBM,2021-02-05,116.43403625488281 +IBM,2021-02-08,118.17399597167969 +IBM,2021-02-09,116.73040008544922 +IBM,2021-02-10,116.86424255371094 +IBM,2021-02-11,115.59273529052734 +IBM,2021-02-12,115.4875717163086 +IBM,2021-02-16,114.7896728515625 +IBM,2021-02-17,114.69407653808594 +IBM,2021-02-18,115.42064666748047 +IBM,2021-02-19,113.75717163085938 +IBM,2021-02-22,115.54492950439453 +IBM,2021-02-23,115.40152740478516 +IBM,2021-02-24,117.79158782958984 +IBM,2021-02-25,117.0841293334961 +IBM,2021-02-26,113.6998062133789 +IBM,2021-03-01,115.43020629882812 +IBM,2021-03-02,115.03823852539062 +IBM,2021-03-03,116.97896575927734 +IBM,2021-03-04,114.82791900634766 +IBM,2021-03-05,117.42829895019531 +IBM,2021-03-08,119.32122039794922 +IBM,2021-03-09,118.71892547607422 +IBM,2021-03-10,122.24665069580078 +IBM,2021-03-11,121.54875946044922 +IBM,2021-03-12,121.99808502197266 +IBM,2021-03-15,122.92543029785156 +IBM,2021-03-16,122.60037994384766 +IBM,2021-03-17,123.35564422607422 +IBM,2021-03-18,124.34034729003906 +IBM,2021-03-19,123.23136138916016 +IBM,2021-03-22,124.80879211425781 +IBM,2021-03-23,124.7227554321289 +IBM,2021-03-24,124.87571716308594 +IBM,2021-03-25,127.21797180175781 +IBM,2021-03-26,130.38241577148438 +IBM,2021-03-29,129.88528442382812 +IBM,2021-03-30,128.79541015625 +IBM,2021-03-31,127.39962005615234 +IBM,2021-04-01,127.37093353271484 +IBM,2021-04-05,129.9521942138672 +IBM,2021-04-06,128.31739807128906 +IBM,2021-04-07,128.9961700439453 +IBM,2021-04-08,129.17782592773438 +IBM,2021-04-09,129.76100158691406 +IBM,2021-04-12,128.67112731933594 +IBM,2021-04-13,125.41108703613281 +IBM,2021-04-14,126.79732513427734 +IBM,2021-04-15,126.74951934814453 +IBM,2021-04-16,127.71510314941406 +IBM,2021-04-19,127.26577758789062 +IBM,2021-04-20,132.08413696289062 +IBM,2021-04-21,137.23709106445312 +IBM,2021-04-22,135.06692504882812 +IBM,2021-04-23,136.16635131835938 +IBM,2021-04-26,135.3441619873047 +IBM,2021-04-27,135.7648162841797 +IBM,2021-04-28,136.71128845214844 +IBM,2021-04-29,137.89674377441406 +IBM,2021-04-30,135.64053344726562 +IBM,2021-05-03,138.3843231201172 +IBM,2021-05-04,139.34034729003906 +IBM,2021-05-05,138.83364868164062 +IBM,2021-05-06,141.89292907714844 +IBM,2021-05-07,139.06309509277344 +IBM,2021-05-10,139.7418670654297 +IBM,2021-05-11,137.87762451171875 +IBM,2021-05-12,135.08604431152344 +IBM,2021-05-13,137.829833984375 +IBM,2021-05-14,138.31739807128906 +IBM,2021-05-17,138.72848510742188 +IBM,2021-05-18,137.58126831054688 +IBM,2021-05-19,136.89292907714844 +IBM,2021-05-20,137.55258178710938 +IBM,2021-05-21,138.374755859375 +IBM,2021-05-24,138.3556365966797 +IBM,2021-05-25,137.46653747558594 +IBM,2021-05-26,137.07456970214844 +IBM,2021-05-27,137.49522399902344 +IBM,2021-05-28,137.41873168945312 +IBM,2021-06-01,137.8489532470703 +IBM,2021-06-02,139.31166076660156 +IBM,2021-06-03,139.14913940429688 +IBM,2021-06-04,140.93690490722656 +IBM,2021-06-07,141.51051330566406 +IBM,2021-06-08,142.51434326171875 +IBM,2021-06-09,144.04397583007812 +IBM,2021-06-10,143.91969299316406 +IBM,2021-06-11,144.6271514892578 +IBM,2021-06-14,143.43212890625 +IBM,2021-06-15,142.7915802001953 +IBM,2021-06-16,141.32887268066406 +IBM,2021-06-17,139.1969451904297 +IBM,2021-06-18,136.8260040283203 +IBM,2021-06-21,140.2007598876953 +IBM,2021-06-22,139.92352294921875 +IBM,2021-06-23,138.25047302246094 +IBM,2021-06-24,139.04397583007812 +IBM,2021-06-25,140.38241577148438 +IBM,2021-06-28,138.90057373046875 +IBM,2021-06-29,139.14913940429688 +IBM,2021-06-30,140.14340209960938 +IBM,2021-07-01,140.38241577148438 +IBM,2021-07-02,133.86233520507812 +IBM,2021-07-06,132.67686462402344 +IBM,2021-07-07,133.67112731933594 +IBM,2021-07-08,134.55067443847656 +IBM,2021-07-09,135.29637145996094 +IBM,2021-07-12,134.72274780273438 +IBM,2021-07-13,134.11090087890625 +IBM,2021-07-14,133.67112731933594 +IBM,2021-07-15,134.27342224121094 +IBM,2021-07-16,132.7915802001953 +IBM,2021-07-19,131.8546905517578 +IBM,2021-07-20,133.8145294189453 +IBM,2021-07-21,135.08604431152344 +IBM,2021-07-22,134.52198791503906 +IBM,2021-07-23,135.12428283691406 +IBM,2021-07-26,136.49139404296875 +IBM,2021-07-27,136.47227478027344 +IBM,2021-07-28,135.53536987304688 +IBM,2021-07-29,135.68833923339844 +IBM,2021-07-30,134.76100158691406 +IBM,2021-08-02,135.2007598876953 +IBM,2021-08-03,137.73422241210938 +IBM,2021-08-04,136.48184204101562 +IBM,2021-08-05,136.49139404296875 +IBM,2021-08-06,137.7533416748047 +IBM,2021-08-09,135.03823852539062 +IBM,2021-08-10,135.1625213623047 +IBM,2021-08-11,135.87954711914062 +IBM,2021-08-12,136.7781982421875 +IBM,2021-08-13,136.88336181640625 +IBM,2021-08-16,137.27532958984375 +IBM,2021-08-17,136.1567840576172 +IBM,2021-08-18,133.33651733398438 +IBM,2021-08-19,131.95028686523438 +IBM,2021-08-20,132.9923553466797 +IBM,2021-08-23,133.47991943359375 +IBM,2021-08-24,133.69024658203125 +IBM,2021-08-25,133.70936584472656 +IBM,2021-08-26,132.67686462402344 +IBM,2021-08-27,133.27915954589844 +IBM,2021-08-30,132.85850524902344 +IBM,2021-08-31,134.1682586669922 +IBM,2021-09-01,133.1739959716797 +IBM,2021-09-02,133.85276794433594 +IBM,2021-09-03,133.44168090820312 +IBM,2021-09-07,131.988525390625 +IBM,2021-09-08,132.5717010498047 +IBM,2021-09-09,131.68260192871094 +IBM,2021-09-10,130.9942626953125 +IBM,2021-09-13,132.07456970214844 +IBM,2021-09-14,130.2294464111328 +IBM,2021-09-15,131.16635131835938 +IBM,2021-09-16,130.43020629882812 +IBM,2021-09-17,129.28298950195312 +IBM,2021-09-20,128.4034423828125 +IBM,2021-09-21,127.12236785888672 +IBM,2021-09-22,128.70936584472656 +IBM,2021-09-23,130.71701049804688 +IBM,2021-09-24,131.44358825683594 +IBM,2021-09-27,132.46653747558594 +IBM,2021-09-28,131.42446899414062 +IBM,2021-09-29,133.0592803955078 +IBM,2021-09-30,132.8202667236328 +IBM,2021-10-01,137.0172119140625 +IBM,2021-10-04,137.7724609375 +IBM,2021-10-05,136.8546905517578 +IBM,2021-10-06,136.09942626953125 +IBM,2021-10-07,135.5736083984375 +IBM,2021-10-08,136.92160034179688 +IBM,2021-10-11,136.16635131835938 +IBM,2021-10-12,134.29254150390625 +IBM,2021-10-13,134.56979370117188 +IBM,2021-10-14,137.08413696289062 +IBM,2021-10-15,138.25047302246094 +IBM,2021-10-18,136.06118774414062 +IBM,2021-10-19,135.73614501953125 +IBM,2021-10-20,135.65965270996094 +IBM,2021-10-21,122.6864242553711 +IBM,2021-10-22,122.25621032714844 +IBM,2021-10-25,122.02677154541016 +IBM,2021-10-26,121.53919982910156 +IBM,2021-10-27,119.66539001464844 +IBM,2021-10-28,120.30592346191406 +IBM,2021-10-29,119.59847259521484 +IBM,2021-11-01,120.72657775878906 +IBM,2021-11-02,120.63097381591797 +IBM,2021-11-03,121.53919982910156 +IBM,2021-11-04,120.8499984741211 +IBM,2021-11-05,123.61000061035156 +IBM,2021-11-08,124.54000091552734 +IBM,2021-11-09,120.8499984741211 +IBM,2021-11-10,120.22000122070312 +IBM,2021-11-11,120.2699966430664 +IBM,2021-11-12,118.95999908447266 +IBM,2021-11-15,118.87000274658203 +IBM,2021-11-16,118.45999908447266 +IBM,2021-11-17,118.05999755859375 +IBM,2021-11-18,116.66000366210938 +IBM,2021-11-19,116.05000305175781 +IBM,2021-11-22,116.47000122070312 +IBM,2021-11-23,116.79000091552734 +IBM,2021-11-24,116.7300033569336 +IBM,2021-11-26,115.80999755859375 +IBM,2021-11-29,118.5 +IBM,2021-11-30,117.0999984741211 +IBM,2021-12-01,116.91999816894531 +IBM,2021-12-02,116.9000015258789 +IBM,2021-12-03,118.83999633789062 +IBM,2021-12-06,119.91000366210938 +IBM,2021-12-07,121.58000183105469 +IBM,2021-12-08,123.0199966430664 +IBM,2021-12-09,123.56999969482422 +IBM,2021-12-10,124.08999633789062 +IBM,2021-12-13,122.58000183105469 +IBM,2021-12-14,123.76000213623047 +IBM,2021-12-15,123.11000061035156 +IBM,2021-12-16,125.93000030517578 +IBM,2021-12-17,127.4000015258789 +IBM,2021-12-20,127.05999755859375 +IBM,2021-12-21,128.97000122070312 +IBM,2021-12-22,129.75 +IBM,2021-12-23,130.6300048828125 +IBM,2021-12-27,131.6199951171875 +IBM,2021-12-28,132.6300048828125 +IBM,2021-12-29,133.35000610351562 +IBM,2021-12-30,133.91000366210938 +IBM,2021-12-31,133.66000366210938 +IBM,2022-01-03,136.0399932861328 +IBM,2022-01-04,138.02000427246094 +IBM,2022-01-05,138.22000122070312 +IBM,2022-01-06,135.33999633789062 +IBM,2022-01-07,134.8300018310547 +IBM,2022-01-10,135.02999877929688 +IBM,2022-01-11,132.8699951171875 +IBM,2022-01-12,133.58999633789062 +IBM,2022-01-13,134.75999450683594 +IBM,2022-01-14,134.2100067138672 +IBM,2022-01-18,132.94000244140625 +IBM,2022-01-19,131.5800018310547 +IBM,2022-01-20,130.82000732421875 +IBM,2022-01-21,129.35000610351562 +IBM,2022-01-24,128.82000732421875 +IBM,2022-01-25,136.10000610351562 +IBM,2022-01-26,134.25999450683594 +IBM,2022-01-27,132.52000427246094 +IBM,2022-01-28,134.5 +IBM,2022-01-31,133.57000732421875 +IBM,2022-02-01,135.52999877929688 +IBM,2022-02-02,137.25 +IBM,2022-02-03,137.77999877929688 +IBM,2022-02-04,137.14999389648438 +IBM,2022-02-07,137.24000549316406 +IBM,2022-02-08,137.02000427246094 +IBM,2022-02-09,137.7899932861328 +IBM,2022-02-10,133.52000427246094 +IBM,2022-02-11,132.69000244140625 +IBM,2022-02-14,130.14999389648438 +IBM,2022-02-15,129.94000244140625 +IBM,2022-02-16,129.17999267578125 +IBM,2022-02-17,124.97000122070312 +IBM,2022-02-18,124.3499984741211 +IBM,2022-02-22,123.91999816894531 +IBM,2022-02-23,122.06999969482422 +IBM,2022-02-24,121.97000122070312 +IBM,2022-02-25,124.18000030517578 +IBM,2022-02-28,122.51000213623047 +IBM,2022-03-01,121.3499984741211 +IBM,2022-03-02,123.86000061035156 +IBM,2022-03-03,125.93000030517578 +IBM,2022-03-04,126.62000274658203 +IBM,2022-03-07,126.06999969482422 +IBM,2022-03-08,125.68000030517578 +IBM,2022-03-09,126.22000122070312 +IBM,2022-03-10,124.3499984741211 +IBM,2022-03-11,123.95999908447266 +IBM,2022-03-14,123.94000244140625 +IBM,2022-03-15,125.63999938964844 +IBM,2022-03-16,127.04000091552734 +IBM,2022-03-17,127.95999908447266 +IBM,2022-03-18,128.75999450683594 +IBM,2022-03-21,128.10000610351562 +IBM,2022-03-22,129.05999755859375 +IBM,2022-03-23,128.3000030517578 +IBM,2022-03-24,129.25 +IBM,2022-03-25,131.35000610351562 +IBM,2022-03-28,131.47000122070312 +IBM,2022-03-29,131.94000244140625 +IBM,2022-03-30,132.1300048828125 +IBM,2022-03-31,130.02000427246094 +IBM,2022-04-01,130.14999389648438 +IBM,2022-04-04,130.27000427246094 +IBM,2022-04-05,128.88999938964844 +IBM,2022-04-06,129.38999938964844 +IBM,2022-04-07,128.5500030517578 +IBM,2022-04-08,127.7300033569336 +IBM,2022-04-11,126.37000274658203 +IBM,2022-04-12,125.9800033569336 +IBM,2022-04-13,126.13999938964844 +IBM,2022-04-14,126.55999755859375 +IBM,2022-04-18,126.16999816894531 +IBM,2022-04-19,129.14999389648438 +IBM,2022-04-20,138.32000732421875 +IBM,2022-04-21,139.85000610351562 +IBM,2022-04-22,138.25 +IBM,2022-04-25,139.10000610351562 +IBM,2022-04-26,136.19000244140625 +IBM,2022-04-27,135.05999755859375 +IBM,2022-04-28,135.74000549316406 +IBM,2022-04-29,132.2100067138672 +IBM,2022-05-02,133.0399932861328 +IBM,2022-05-03,132.52000427246094 +IBM,2022-05-04,137.39999389648438 +IBM,2022-05-05,135.9199981689453 +IBM,2022-05-06,137.6699981689453 +IBM,2022-05-09,134.44000244140625 +IBM,2022-05-10,129.1300048828125 +IBM,2022-05-11,130.75 +IBM,2022-05-12,132.89999389648438 +IBM,2022-05-13,133.60000610351562 +IBM,2022-05-16,135.02999877929688 +IBM,2022-05-17,138.3699951171875 +IBM,2022-05-18,132.94000244140625 +IBM,2022-05-19,129.66000366210938 +IBM,2022-05-20,128.47999572753906 +IBM,2022-05-23,131.1699981689453 +IBM,2022-05-24,133.8000030517578 +IBM,2022-05-25,134.38999938964844 +IBM,2022-05-26,136.88999938964844 +IBM,2022-05-27,139.27000427246094 +IBM,2022-05-31,138.83999633789062 +IBM,2022-06-01,139.42999267578125 +IBM,2022-06-02,140.14999389648438 +IBM,2022-06-03,141.17999267578125 +IBM,2022-06-06,142.8800048828125 +IBM,2022-06-07,142.77999877929688 +IBM,2022-06-08,140.8300018310547 +IBM,2022-06-09,137.9600067138672 +IBM,2022-06-10,136.19000244140625 +IBM,2022-06-13,135.11000061035156 +IBM,2022-06-14,135.72000122070312 +IBM,2022-06-15,137.05999755859375 +IBM,2022-06-16,135.6699981689453 +IBM,2022-06-17,135.02000427246094 +IBM,2022-06-21,137.85000610351562 +IBM,2022-06-22,137.0800018310547 +IBM,2022-06-23,138.44000244140625 +IBM,2022-06-24,142.05999755859375 +IBM,2022-06-27,142.8000030517578 +IBM,2022-06-28,141.86000061035156 +IBM,2022-06-29,140.7100067138672 +IBM,2022-06-30,141.19000244140625 +IBM,2022-07-01,141.1199951171875 +IBM,2022-07-05,137.6199951171875 +IBM,2022-07-06,138.0800018310547 +IBM,2022-07-07,140.8300018310547 +IBM,2022-07-08,140.47000122070312 +IBM,2022-07-11,141.0 +IBM,2022-07-12,139.17999267578125 +IBM,2022-07-13,137.17999267578125 +IBM,2022-07-14,139.05999755859375 +IBM,2022-07-15,139.9199981689453 +IBM,2022-07-18,138.1300048828125 +IBM,2022-07-19,130.8800048828125 +IBM,2022-07-20,129.17999267578125 +IBM,2022-07-21,127.1500015258789 +IBM,2022-07-22,128.25 +IBM,2022-07-25,128.5399932861328 +IBM,2022-07-26,128.0800018310547 +IBM,2022-07-27,129.1199951171875 +IBM,2022-07-28,129.22000122070312 +IBM,2022-07-29,130.7899932861328 +IBM,2022-08-01,132.0399932861328 +IBM,2022-08-02,131.80999755859375 +IBM,2022-08-03,132.33999633789062 +IBM,2022-08-04,131.63999938964844 +IBM,2022-08-05,132.47999572753906 +IBM,2022-08-08,132.61000061035156 +IBM,2022-08-09,129.47000122070312 +IBM,2022-08-10,131.5 +IBM,2022-08-11,132.5399932861328 +IBM,2022-08-12,134.00999450683594 +IBM,2022-08-15,134.92999267578125 +IBM,2022-08-16,136.55999755859375 +IBM,2022-08-17,137.7899932861328 +IBM,2022-08-18,139.07000732421875 +IBM,2022-08-19,138.3699951171875 +IBM,2022-08-22,135.5500030517578 +IBM,2022-08-23,134.74000549316406 +IBM,2022-08-24,133.22999572753906 +IBM,2022-08-25,133.97999572753906 +IBM,2022-08-26,130.3800048828125 +IBM,2022-08-29,130.30999755859375 +IBM,2022-08-30,129.5800018310547 +IBM,2022-08-31,128.4499969482422 +IBM,2022-09-01,129.66000366210938 +IBM,2022-09-02,127.79000091552734 +IBM,2022-09-06,126.72000122070312 +IBM,2022-09-07,127.70999908447266 +IBM,2022-09-08,128.47000122070312 +IBM,2022-09-09,129.19000244140625 +IBM,2022-09-12,130.66000366210938 +IBM,2022-09-13,127.25 +IBM,2022-09-14,127.69000244140625 +IBM,2022-09-15,125.48999786376953 +IBM,2022-09-16,127.2699966430664 +IBM,2022-09-19,127.7300033569336 +IBM,2022-09-20,126.30000305175781 +IBM,2022-09-21,124.93000030517578 +IBM,2022-09-22,125.30999755859375 +IBM,2022-09-23,122.70999908447266 +IBM,2022-09-26,122.01000213623047 +IBM,2022-09-27,121.73999786376953 +IBM,2022-09-28,122.76000213623047 +IBM,2022-09-29,121.62999725341797 +IBM,2022-09-30,118.80999755859375 +IBM,2022-10-03,121.51000213623047 +IBM,2022-10-04,125.5 +IBM,2022-10-05,125.73999786376953 +IBM,2022-10-06,122.2300033569336 +IBM,2022-10-07,118.81999969482422 +IBM,2022-10-10,117.75 +IBM,2022-10-11,117.80000305175781 +IBM,2022-10-12,117.56999969482422 +IBM,2022-10-13,121.79000091552734 +IBM,2022-10-14,120.04000091552734 +IBM,2022-10-17,121.5199966430664 +IBM,2022-10-18,122.94000244140625 +IBM,2022-10-19,122.51000213623047 +IBM,2022-10-20,128.3000030517578 +IBM,2022-10-21,129.89999389648438 +IBM,2022-10-24,132.69000244140625 +IBM,2022-10-25,132.92999267578125 +IBM,2022-10-26,135.00999450683594 +IBM,2022-10-27,134.77000427246094 +IBM,2022-10-28,138.50999450683594 +IBM,2022-10-31,138.2899932861328 +IBM,2022-11-01,138.1999969482422 +IBM,2022-11-02,136.8300018310547 +IBM,2022-11-03,134.47000122070312 +IBM,2022-11-04,136.9600067138672 +IBM,2022-11-07,138.33999633789062 +IBM,2022-11-08,140.0399932861328 +IBM,2022-11-09,137.38999938964844 +IBM,2022-11-10,141.22999572753906 +IBM,2022-11-11,143.1699981689453 +IBM,2022-11-14,144.1999969482422 +IBM,2022-11-15,144.33999633789062 +IBM,2022-11-16,144.52000427246094 +IBM,2022-11-17,146.08999633789062 +IBM,2022-11-18,147.63999938964844 +IBM,2022-11-21,146.67999267578125 +IBM,2022-11-22,149.10000610351562 +IBM,2022-11-23,148.75 +IBM,2022-11-25,148.3699951171875 +IBM,2022-11-28,146.17999267578125 +IBM,2022-11-29,146.49000549316406 +IBM,2022-11-30,148.89999389648438 +IBM,2022-12-01,149.16000366210938 +IBM,2022-12-02,148.6699981689453 +IBM,2022-12-05,147.41000366210938 +IBM,2022-12-06,147.5 +IBM,2022-12-07,147.27000427246094 +IBM,2022-12-08,147.77999877929688 +IBM,2022-12-09,147.0500030517578 +IBM,2022-12-12,149.2100067138672 +IBM,2022-12-13,150.57000732421875 +IBM,2022-12-14,149.86000061035156 +IBM,2022-12-15,142.36000061035156 +IBM,2022-12-16,140.16000366210938 +IBM,2022-12-19,138.8699951171875 +IBM,2022-12-20,141.27999877929688 +IBM,2022-12-21,142.13999938964844 +IBM,2022-12-22,140.8800048828125 +IBM,2022-12-23,141.64999389648438 +IBM,2022-12-27,142.4199981689453 +IBM,2022-12-28,140.02000427246094 +IBM,2022-12-29,141.05999755859375 +IBM,2022-12-30,140.88999938964844 +IBM,2023-01-03,141.5500030517578 +IBM,2023-01-04,142.60000610351562 +IBM,2023-01-05,141.11000061035156 +IBM,2023-01-06,143.6999969482422 +IBM,2023-01-09,143.5500030517578 +IBM,2023-01-10,144.8000030517578 +IBM,2023-01-11,145.25999450683594 +IBM,2023-01-12,145.5500030517578 +IBM,2023-01-13,145.88999938964844 +IBM,2023-01-17,145.19000244140625 +IBM,2023-01-18,140.41000366210938 +IBM,2023-01-19,140.6199951171875 +IBM,2023-01-20,141.1999969482422 +IBM,2023-01-23,141.86000061035156 +IBM,2023-01-24,141.49000549316406 +IBM,2023-01-25,140.75999450683594 +IBM,2023-01-26,134.4499969482422 +IBM,2023-01-27,134.38999938964844 +IBM,2023-01-30,135.3000030517578 +IBM,2023-01-31,134.72999572753906 +IBM,2023-02-01,135.08999633789062 +IBM,2023-02-02,136.38999938964844 +IBM,2023-02-03,136.94000244140625 +IBM,2023-02-06,136.17999267578125 +IBM,2023-02-07,135.83999633789062 +IBM,2023-02-08,135.97999572753906 +IBM,2023-02-09,133.75 +IBM,2023-02-10,135.60000610351562 +IBM,2023-02-13,137.35000610351562 +IBM,2023-02-14,136.00999450683594 +IBM,2023-02-15,136.39999389648438 +IBM,2023-02-16,135.0 +IBM,2023-02-17,135.02000427246094 +IBM,2023-02-21,131.7100067138672 +IBM,2023-02-22,130.97000122070312 +IBM,2023-02-23,130.7899932861328 +IBM,2023-02-24,130.57000732421875 +IBM,2023-02-27,130.49000549316406 +IBM,2023-02-28,129.3000030517578 +IBM,2023-03-01,128.19000244140625 +IBM,2023-03-02,128.92999267578125 +IBM,2023-03-03,129.63999938964844 +IBM,2023-03-06,130.19000244140625 +IBM,2023-03-07,128.25 +IBM,2023-03-08,128.0500030517578 +IBM,2023-03-09,126.16000366210938 +IBM,2023-03-10,125.44999694824219 +IBM,2023-03-13,125.58000183105469 +IBM,2023-03-14,124.6500015258789 +IBM,2023-03-15,123.27999877929688 +IBM,2023-03-16,124.69999694824219 +IBM,2023-03-17,123.69000244140625 +IBM,2023-03-20,125.94000244140625 +IBM,2023-03-21,126.56999969482422 +IBM,2023-03-22,124.05000305175781 +IBM,2023-03-23,123.37000274658203 +IBM,2023-03-24,125.29000091552734 +IBM,2023-03-27,129.30999755859375 +IBM,2023-03-28,129.33999633789062 +IBM,2023-03-29,129.7100067138672 +IBM,2023-03-30,129.22000122070312 +IBM,2023-03-31,131.08999633789062 +IBM,2023-04-03,132.05999755859375 +IBM,2023-04-04,131.60000610351562 +IBM,2023-04-05,132.13999938964844 +IBM,2023-04-06,130.5 +IBM,2023-04-10,131.02999877929688 +IBM,2023-04-11,130.4199981689453 +IBM,2023-04-12,128.5399932861328 +IBM,2023-04-13,127.9000015258789 +IBM,2023-04-14,128.13999938964844 +IBM,2023-04-17,127.81999969482422 +IBM,2023-04-18,127.77999877929688 +IBM,2023-04-19,126.31999969482422 +IBM,2023-04-20,126.36000061035156 +IBM,2023-04-21,125.7300033569336 +IBM,2023-04-24,125.4000015258789 +IBM,2023-04-25,125.88999938964844 +IBM,2023-04-26,125.8499984741211 +IBM,2023-04-27,126.97000122070312 +IBM,2023-04-28,126.41000366210938 +IBM,2023-05-01,126.08999633789062 +IBM,2023-05-02,125.16000366210938 +IBM,2023-05-03,123.44999694824219 +IBM,2023-05-04,122.56999969482422 +IBM,2023-05-05,123.6500015258789 diff --git a/scraper/Companies_Data/IBM_Data/IBMmeta_data.csv b/scraper/Companies_Data/IBM_Data/IBMmeta_data.csv new file mode 100644 index 0000000..5eaa3c0 --- /dev/null +++ b/scraper/Companies_Data/IBM_Data/IBMmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,International Business Machines Corporation,Application Software,Virginia M. Rometty,IBM.png diff --git a/scraper/Companies_Data/INTC_Data/INTC_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/INTC_Data/INTC_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..ade0513 --- /dev/null +++ b/scraper/Companies_Data/INTC_Data/INTC_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,31239000000.0,3693000000.0,4194000000.0,136524000000.0,29001000000.0 +1,2020-12-31,47249000000.0,2504000000.0,5865000000.0,153091000000.0,36401000000.0 +2,2021-12-31,57718000000.0,4591000000.0,4827000000.0,168406000000.0,38101000000.0 +3,2022-12-31,50407000000.0,4367000000.0,11144000000.0,182103000000.0,42051000000.0 +4,2022-03-31,62568000000.0,4459000000.0,6215000000.0,176356000000.0,37247000000.0 +5,2022-06-30,50588000000.0,2882000000.0,4390000000.0,170418000000.0,35430000000.0 +6,2022-09-30,49263000000.0,2283000000.0,4529000000.0,174841000000.0,39523000000.0 +7,2022-12-31,50407000000.0,4367000000.0,11144000000.0,182103000000.0,42051000000.0 +8,2023-03-31,48314000000.0,1437000000.0,8232000000.0,185303000000.0,50273000000.0 diff --git a/scraper/Companies_Data/INTC_Data/INTC_current_ratios.csv b/scraper/Companies_Data/INTC_Data/INTC_current_ratios.csv new file mode 100644 index 0000000..20a7df9 --- /dev/null +++ b/scraper/Companies_Data/INTC_Data/INTC_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +INTC,2022-03-31,10.197531,2.873,2.565049,2.124265 +INTC,2022-06-30,6.214286,2.0841,1.970423,1.483182 +INTC,2022-09-30,5.530043,3.0962,1.441342,1.045383 +INTC,2022-12-31,8.182663,11.8637,1.564174,1.094668 +INTC,2023-03-31,16.840206,5.6875,2.136239,1.343564 +INTC,2023-04-28,16.010309,6.2729,2.030964,1.277352 +INTC,2023-05-01,,,, diff --git a/scraper/Companies_Data/INTC_Data/INTC_price_history.csv b/scraper/Companies_Data/INTC_Data/INTC_price_history.csv new file mode 100644 index 0000000..e59b70c --- /dev/null +++ b/scraper/Companies_Data/INTC_Data/INTC_price_history.csv @@ -0,0 +1,10878 @@ +symbol,date,Closing Price +INTC,1980-03-17,0.32552099227905273 +INTC,1980-03-18,0.32291701436042786 +INTC,1980-03-19,0.33072900772094727 +INTC,1980-03-20,0.32942700386047363 +INTC,1980-03-21,0.31770798563957214 +INTC,1980-03-24,0.31119799613952637 +INTC,1980-03-25,0.3125 +INTC,1980-03-26,0.30989599227905273 +INTC,1980-03-27,0.29947900772094727 +INTC,1980-03-28,0.31119799613952637 +INTC,1980-03-31,0.3216150104999542 +INTC,1980-04-01,0.32291701436042786 +INTC,1980-04-02,0.32552099227905273 +INTC,1980-04-03,0.3190099895000458 +INTC,1980-04-07,0.31119799613952637 +INTC,1980-04-08,0.3125 +INTC,1980-04-09,0.3059900104999542 +INTC,1980-04-10,0.3046880066394806 +INTC,1980-04-11,0.3046880066394806 +INTC,1980-04-14,0.30729201436042786 +INTC,1980-04-15,0.3033849895000458 +INTC,1980-04-16,0.29166701436042786 +INTC,1980-04-17,0.28645798563957214 +INTC,1980-04-18,0.2903650104999542 +INTC,1980-04-21,0.2877599895000458 +INTC,1980-04-22,0.3007810115814209 +INTC,1980-04-23,0.3190099895000458 +INTC,1980-04-24,0.3203130066394806 +INTC,1980-04-25,0.31510400772094727 +INTC,1980-04-28,0.3125 +INTC,1980-04-29,0.31510400772094727 +INTC,1980-04-30,0.3190099895000458 +INTC,1980-05-01,0.3203130066394806 +INTC,1980-05-02,0.32552099227905273 +INTC,1980-05-05,0.32942700386047363 +INTC,1980-05-06,0.328125 +INTC,1980-05-07,0.328125 +INTC,1980-05-08,0.3242189884185791 +INTC,1980-05-09,0.328125 +INTC,1980-05-12,0.32682299613952637 +INTC,1980-05-13,0.33333298563957214 +INTC,1980-05-14,0.33854201436042786 +INTC,1980-05-15,0.34114599227905273 +INTC,1980-05-16,0.34505200386047363 +INTC,1980-05-19,0.34635400772094727 +INTC,1980-05-20,0.34244799613952637 +INTC,1980-05-21,0.3346349895000458 +INTC,1980-05-22,0.33072900772094727 +INTC,1980-05-23,0.34244799613952637 +INTC,1980-05-27,0.34114599227905273 +INTC,1980-05-28,0.34895798563957214 +INTC,1980-05-29,0.34895798563957214 +INTC,1980-05-30,0.35416701436042786 +INTC,1980-06-02,0.3554689884185791 +INTC,1980-06-03,0.34635400772094727 +INTC,1980-06-04,0.3515630066394806 +INTC,1980-06-05,0.3515630066394806 +INTC,1980-06-06,0.34895798563957214 +INTC,1980-06-09,0.34635400772094727 +INTC,1980-06-10,0.3502599895000458 +INTC,1980-06-11,0.35416701436042786 +INTC,1980-06-12,0.34895798563957214 +INTC,1980-06-13,0.34895798563957214 +INTC,1980-06-16,0.34895798563957214 +INTC,1980-06-17,0.3476560115814209 +INTC,1980-06-18,0.34505200386047363 +INTC,1980-06-19,0.33854201436042786 +INTC,1980-06-20,0.3398439884185791 +INTC,1980-06-23,0.3398439884185791 +INTC,1980-06-24,0.3398439884185791 +INTC,1980-06-25,0.34375 +INTC,1980-06-26,0.34375 +INTC,1980-06-27,0.34505200386047363 +INTC,1980-06-30,0.34244799613952637 +INTC,1980-07-01,0.3476560115814209 +INTC,1980-07-02,0.3502599895000458 +INTC,1980-07-03,0.3528650104999542 +INTC,1980-07-07,0.3658849895000458 +INTC,1980-07-08,0.37369799613952637 +INTC,1980-07-09,0.37369799613952637 +INTC,1980-07-10,0.3789060115814209 +INTC,1980-07-11,0.37760400772094727 +INTC,1980-07-14,0.3815099895000458 +INTC,1980-07-15,0.39322900772094727 +INTC,1980-07-16,0.3997400104999542 +INTC,1980-07-17,0.40885400772094727 +INTC,1980-07-18,0.41927099227905273 +INTC,1980-07-21,0.41927099227905273 +INTC,1980-07-22,0.4140630066394806 +INTC,1980-07-23,0.4101560115814209 +INTC,1980-07-24,0.40755200386047363 +INTC,1980-07-25,0.40364599227905273 +INTC,1980-07-28,0.40755200386047363 +INTC,1980-07-29,0.4257810115814209 +INTC,1980-07-30,0.43880200386047363 +INTC,1980-07-31,0.4414060115814209 +INTC,1980-08-01,0.43489599227905273 +INTC,1980-08-04,0.4414060115814209 +INTC,1980-08-05,0.4440099895000458 +INTC,1980-08-06,0.44010400772094727 +INTC,1980-08-07,0.4453130066394806 +INTC,1980-08-08,0.45182299613952637 +INTC,1980-08-11,0.4804689884185791 +INTC,1980-08-12,0.48177099227905273 +INTC,1980-08-13,0.4726560115814209 +INTC,1980-08-14,0.4726560115814209 +INTC,1980-08-15,0.46614599227905273 +INTC,1980-08-18,0.453125 +INTC,1980-08-19,0.4466150104999542 +INTC,1980-08-20,0.45572900772094727 +INTC,1980-08-21,0.4609380066394806 +INTC,1980-08-22,0.46354201436042786 +INTC,1980-08-25,0.46354201436042786 +INTC,1980-08-26,0.46354201436042786 +INTC,1980-08-27,0.4622400104999542 +INTC,1980-08-28,0.45833298563957214 +INTC,1980-08-29,0.45572900772094727 +INTC,1980-09-02,0.4622400104999542 +INTC,1980-09-03,0.4765630066394806 +INTC,1980-09-04,0.4804689884185791 +INTC,1980-09-05,0.4778650104999542 +INTC,1980-09-08,0.4648439884185791 +INTC,1980-09-09,0.46614599227905273 +INTC,1980-09-10,0.4609380066394806 +INTC,1980-09-11,0.46354201436042786 +INTC,1980-09-12,0.4622400104999542 +INTC,1980-09-15,0.4570310115814209 +INTC,1980-09-16,0.47005200386047363 +INTC,1980-09-17,0.4908849895000458 +INTC,1980-09-18,0.4921880066394806 +INTC,1980-09-19,0.4960939884185791 +INTC,1980-09-22,0.4882810115814209 +INTC,1980-09-23,0.47005200386047363 +INTC,1980-09-24,0.4648439884185791 +INTC,1980-09-25,0.4596349895000458 +INTC,1980-09-26,0.453125 +INTC,1980-09-29,0.45442700386047363 +INTC,1980-09-30,0.46354201436042786 +INTC,1980-10-01,0.46875 +INTC,1980-10-02,0.46744799613952637 +INTC,1980-10-03,0.48307299613952637 +INTC,1980-10-06,0.5130209922790527 +INTC,1980-10-07,0.5143229961395264 +INTC,1980-10-08,0.5039060115814209 +INTC,1980-10-09,0.5026040077209473 +INTC,1980-10-10,0.49739599227905273 +INTC,1980-10-13,0.5 +INTC,1980-10-14,0.5026040077209473 +INTC,1980-10-15,0.5130209922790527 +INTC,1980-10-16,0.5104169845581055 +INTC,1980-10-17,0.5052080154418945 +INTC,1980-10-20,0.5 +INTC,1980-10-21,0.49479201436042786 +INTC,1980-10-22,0.5 +INTC,1980-10-23,0.48958298563957214 +INTC,1980-10-24,0.47916701436042786 +INTC,1980-10-27,0.453125 +INTC,1980-10-28,0.46614599227905273 +INTC,1980-10-29,0.4765630066394806 +INTC,1980-10-30,0.42708298563957214 +INTC,1980-10-31,0.4375 +INTC,1980-11-03,0.4375 +INTC,1980-11-05,0.46875 +INTC,1980-11-06,0.44010400772094727 +INTC,1980-11-07,0.44791701436042786 +INTC,1980-11-10,0.4453130066394806 +INTC,1980-11-11,0.453125 +INTC,1980-11-12,0.46875 +INTC,1980-11-13,0.47916701436042786 +INTC,1980-11-14,0.5 +INTC,1980-11-17,0.5026040077209473 +INTC,1980-11-18,0.515625 +INTC,1980-11-19,0.5078129768371582 +INTC,1980-11-20,0.5026040077209473 +INTC,1980-11-21,0.49479201436042786 +INTC,1980-11-24,0.48697900772094727 +INTC,1980-11-25,0.48697900772094727 +INTC,1980-11-26,0.48958298563957214 +INTC,1980-11-28,0.484375 +INTC,1980-12-01,0.44791701436042786 +INTC,1980-12-02,0.44791701436042786 +INTC,1980-12-03,0.453125 +INTC,1980-12-04,0.4622400104999542 +INTC,1980-12-05,0.43229201436042786 +INTC,1980-12-08,0.41666701436042786 +INTC,1980-12-09,0.43489599227905273 +INTC,1980-12-10,0.4296880066394806 +INTC,1980-12-11,0.41666701436042786 +INTC,1980-12-12,0.4296880066394806 +INTC,1980-12-15,0.4296880066394806 +INTC,1980-12-16,0.43229201436042786 +INTC,1980-12-17,0.42447900772094727 +INTC,1980-12-18,0.421875 +INTC,1980-12-19,0.40104201436042786 +INTC,1980-12-22,0.40104201436042786 +INTC,1980-12-23,0.40885400772094727 +INTC,1980-12-24,0.41666701436042786 +INTC,1980-12-26,0.42708298563957214 +INTC,1980-12-29,0.4140630066394806 +INTC,1980-12-30,0.41927099227905273 +INTC,1980-12-31,0.41927099227905273 +INTC,1981-01-02,0.41927099227905273 +INTC,1981-01-05,0.43489599227905273 +INTC,1981-01-06,0.42447900772094727 +INTC,1981-01-07,0.41145798563957214 +INTC,1981-01-08,0.40364599227905273 +INTC,1981-01-09,0.40364599227905273 +INTC,1981-01-12,0.39583298563957214 +INTC,1981-01-13,0.39322900772094727 +INTC,1981-01-14,0.39583298563957214 +INTC,1981-01-15,0.3984380066394806 +INTC,1981-01-16,0.41666701436042786 +INTC,1981-01-19,0.41666701436042786 +INTC,1981-01-20,0.40364599227905273 +INTC,1981-01-21,0.40104201436042786 +INTC,1981-01-22,0.40104201436042786 +INTC,1981-01-23,0.40885400772094727 +INTC,1981-01-26,0.3984380066394806 +INTC,1981-01-27,0.39583298563957214 +INTC,1981-01-28,0.39583298563957214 +INTC,1981-01-29,0.39583298563957214 +INTC,1981-01-30,0.38802099227905273 +INTC,1981-02-02,0.375 +INTC,1981-02-03,0.390625 +INTC,1981-02-04,0.40104201436042786 +INTC,1981-02-05,0.41145798563957214 +INTC,1981-02-06,0.41666701436042786 +INTC,1981-02-09,0.41666701436042786 +INTC,1981-02-10,0.421875 +INTC,1981-02-11,0.4140630066394806 +INTC,1981-02-12,0.40104201436042786 +INTC,1981-02-13,0.40104201436042786 +INTC,1981-02-17,0.41145798563957214 +INTC,1981-02-18,0.4140630066394806 +INTC,1981-02-19,0.4140630066394806 +INTC,1981-02-20,0.39583298563957214 +INTC,1981-02-23,0.390625 +INTC,1981-02-24,0.38802099227905273 +INTC,1981-02-25,0.34895798563957214 +INTC,1981-02-26,0.34375 +INTC,1981-02-27,0.36458298563957214 +INTC,1981-03-02,0.375 +INTC,1981-03-03,0.3671880066394806 +INTC,1981-03-04,0.36197900772094727 +INTC,1981-03-05,0.3515630066394806 +INTC,1981-03-06,0.3515630066394806 +INTC,1981-03-09,0.3515630066394806 +INTC,1981-03-10,0.35677099227905273 +INTC,1981-03-11,0.34114599227905273 +INTC,1981-03-12,0.359375 +INTC,1981-03-13,0.36458298563957214 +INTC,1981-03-16,0.3671880066394806 +INTC,1981-03-17,0.3515630066394806 +INTC,1981-03-18,0.35677099227905273 +INTC,1981-03-19,0.35416701436042786 +INTC,1981-03-20,0.36458298563957214 +INTC,1981-03-23,0.3671880066394806 +INTC,1981-03-24,0.36979201436042786 +INTC,1981-03-25,0.38541701436042786 +INTC,1981-03-26,0.38020798563957214 +INTC,1981-03-27,0.38020798563957214 +INTC,1981-03-30,0.38020798563957214 +INTC,1981-03-31,0.37760400772094727 +INTC,1981-04-01,0.38020798563957214 +INTC,1981-04-02,0.3828130066394806 +INTC,1981-04-03,0.37760400772094727 +INTC,1981-04-06,0.375 +INTC,1981-04-07,0.3671880066394806 +INTC,1981-04-08,0.36979201436042786 +INTC,1981-04-09,0.3671880066394806 +INTC,1981-04-10,0.375 +INTC,1981-04-13,0.3984380066394806 +INTC,1981-04-14,0.40104201436042786 +INTC,1981-04-15,0.40364599227905273 +INTC,1981-04-16,0.40885400772094727 +INTC,1981-04-20,0.40885400772094727 +INTC,1981-04-21,0.41666701436042786 +INTC,1981-04-22,0.421875 +INTC,1981-04-23,0.4140630066394806 +INTC,1981-04-24,0.41666701436042786 +INTC,1981-04-27,0.40885400772094727 +INTC,1981-04-28,0.40364599227905273 +INTC,1981-04-29,0.3984380066394806 +INTC,1981-04-30,0.39322900772094727 +INTC,1981-05-01,0.390625 +INTC,1981-05-04,0.3828130066394806 +INTC,1981-05-05,0.38020798563957214 +INTC,1981-05-06,0.38020798563957214 +INTC,1981-05-07,0.38020798563957214 +INTC,1981-05-08,0.38020798563957214 +INTC,1981-05-11,0.36979201436042786 +INTC,1981-05-12,0.36979201436042786 +INTC,1981-05-13,0.3671880066394806 +INTC,1981-05-14,0.375 +INTC,1981-05-15,0.37760400772094727 +INTC,1981-05-18,0.37760400772094727 +INTC,1981-05-19,0.37239599227905273 +INTC,1981-05-20,0.38802099227905273 +INTC,1981-05-21,0.390625 +INTC,1981-05-22,0.39322900772094727 +INTC,1981-05-26,0.40625 +INTC,1981-05-27,0.42708298563957214 +INTC,1981-05-28,0.43229201436042786 +INTC,1981-05-29,0.42708298563957214 +INTC,1981-06-01,0.41927099227905273 +INTC,1981-06-02,0.40364599227905273 +INTC,1981-06-03,0.39583298563957214 +INTC,1981-06-04,0.38802099227905273 +INTC,1981-06-05,0.38541701436042786 +INTC,1981-06-08,0.38020798563957214 +INTC,1981-06-09,0.37760400772094727 +INTC,1981-06-10,0.375 +INTC,1981-06-11,0.38541701436042786 +INTC,1981-06-12,0.390625 +INTC,1981-06-15,0.38020798563957214 +INTC,1981-06-16,0.36979201436042786 +INTC,1981-06-17,0.36979201436042786 +INTC,1981-06-18,0.36197900772094727 +INTC,1981-06-19,0.36458298563957214 +INTC,1981-06-22,0.36197900772094727 +INTC,1981-06-23,0.3671880066394806 +INTC,1981-06-24,0.3671880066394806 +INTC,1981-06-25,0.36197900772094727 +INTC,1981-06-26,0.390625 +INTC,1981-06-29,0.39322900772094727 +INTC,1981-06-30,0.375 +INTC,1981-07-01,0.3671880066394806 +INTC,1981-07-02,0.3515630066394806 +INTC,1981-07-06,0.34895798563957214 +INTC,1981-07-07,0.33854201436042786 +INTC,1981-07-08,0.34114599227905273 +INTC,1981-07-09,0.34895798563957214 +INTC,1981-07-10,0.35677099227905273 +INTC,1981-07-13,0.35677099227905273 +INTC,1981-07-14,0.3515630066394806 +INTC,1981-07-15,0.359375 +INTC,1981-07-16,0.37239599227905273 +INTC,1981-07-17,0.375 +INTC,1981-07-20,0.359375 +INTC,1981-07-21,0.34895798563957214 +INTC,1981-07-22,0.34375 +INTC,1981-07-23,0.34895798563957214 +INTC,1981-07-24,0.34895798563957214 +INTC,1981-07-27,0.359375 +INTC,1981-07-28,0.3515630066394806 +INTC,1981-07-29,0.3515630066394806 +INTC,1981-07-30,0.34635400772094727 +INTC,1981-07-31,0.3515630066394806 +INTC,1981-08-03,0.34635400772094727 +INTC,1981-08-04,0.33854201436042786 +INTC,1981-08-05,0.33854201436042786 +INTC,1981-08-06,0.33854201436042786 +INTC,1981-08-07,0.328125 +INTC,1981-08-10,0.328125 +INTC,1981-08-11,0.33333298563957214 +INTC,1981-08-12,0.32291701436042786 +INTC,1981-08-13,0.328125 +INTC,1981-08-14,0.3203130066394806 +INTC,1981-08-17,0.31770798563957214 +INTC,1981-08-18,0.31510400772094727 +INTC,1981-08-19,0.3203130066394806 +INTC,1981-08-20,0.328125 +INTC,1981-08-21,0.31510400772094727 +INTC,1981-08-24,0.30989599227905273 +INTC,1981-08-25,0.3046880066394806 +INTC,1981-08-26,0.296875 +INTC,1981-08-27,0.29166701436042786 +INTC,1981-08-28,0.29166701436042786 +INTC,1981-08-31,0.29166701436042786 +INTC,1981-09-01,0.296875 +INTC,1981-09-02,0.29166701436042786 +INTC,1981-09-03,0.27604201436042786 +INTC,1981-09-04,0.28385400772094727 +INTC,1981-09-08,0.27083298563957214 +INTC,1981-09-09,0.28125 +INTC,1981-09-10,0.29427099227905273 +INTC,1981-09-11,0.3125 +INTC,1981-09-14,0.30208298563957214 +INTC,1981-09-15,0.28385400772094727 +INTC,1981-09-16,0.27604201436042786 +INTC,1981-09-17,0.26302099227905273 +INTC,1981-09-18,0.265625 +INTC,1981-09-21,0.27083298563957214 +INTC,1981-09-22,0.26041701436042786 +INTC,1981-09-23,0.25260400772094727 +INTC,1981-09-24,0.24739600718021393 +INTC,1981-09-25,0.23697899281978607 +INTC,1981-09-28,0.24739600718021393 +INTC,1981-09-29,0.25260400772094727 +INTC,1981-09-30,0.25260400772094727 +INTC,1981-10-01,0.25260400772094727 +INTC,1981-10-02,0.26041701436042786 +INTC,1981-10-05,0.27604201436042786 +INTC,1981-10-06,0.26302099227905273 +INTC,1981-10-07,0.265625 +INTC,1981-10-08,0.265625 +INTC,1981-10-09,0.26302099227905273 +INTC,1981-10-12,0.26302099227905273 +INTC,1981-10-13,0.26822900772094727 +INTC,1981-10-14,0.2578130066394806 +INTC,1981-10-15,0.2578130066394806 +INTC,1981-10-16,0.2578130066394806 +INTC,1981-10-19,0.25260400772094727 +INTC,1981-10-20,0.25260400772094727 +INTC,1981-10-21,0.26302099227905273 +INTC,1981-10-22,0.2578130066394806 +INTC,1981-10-23,0.2578130066394806 +INTC,1981-10-26,0.2578130066394806 +INTC,1981-10-27,0.265625 +INTC,1981-10-28,0.27864599227905273 +INTC,1981-10-29,0.27604201436042786 +INTC,1981-10-30,0.296875 +INTC,1981-11-02,0.29947900772094727 +INTC,1981-11-03,0.30729201436042786 +INTC,1981-11-04,0.29947900772094727 +INTC,1981-11-05,0.30208298563957214 +INTC,1981-11-06,0.30208298563957214 +INTC,1981-11-09,0.3046880066394806 +INTC,1981-11-10,0.30208298563957214 +INTC,1981-11-11,0.296875 +INTC,1981-11-12,0.296875 +INTC,1981-11-13,0.27864599227905273 +INTC,1981-11-16,0.27083298563957214 +INTC,1981-11-17,0.27604201436042786 +INTC,1981-11-18,0.26302099227905273 +INTC,1981-11-19,0.26041701436042786 +INTC,1981-11-20,0.25260400772094727 +INTC,1981-11-23,0.25520798563957214 +INTC,1981-11-24,0.25520798563957214 +INTC,1981-11-25,0.25 +INTC,1981-11-27,0.25 +INTC,1981-11-30,0.26041701436042786 +INTC,1981-12-01,0.26041701436042786 +INTC,1981-12-02,0.26302099227905273 +INTC,1981-12-03,0.26041701436042786 +INTC,1981-12-04,0.26302099227905273 +INTC,1981-12-07,0.25520798563957214 +INTC,1981-12-08,0.25520798563957214 +INTC,1981-12-09,0.2578130066394806 +INTC,1981-12-10,0.265625 +INTC,1981-12-11,0.26302099227905273 +INTC,1981-12-14,0.25520798563957214 +INTC,1981-12-15,0.25520798563957214 +INTC,1981-12-16,0.25520798563957214 +INTC,1981-12-17,0.23958300054073334 +INTC,1981-12-18,0.25 +INTC,1981-12-21,0.25 +INTC,1981-12-22,0.25520798563957214 +INTC,1981-12-23,0.25 +INTC,1981-12-24,0.24739600718021393 +INTC,1981-12-28,0.24479199945926666 +INTC,1981-12-29,0.234375 +INTC,1981-12-30,0.23958300054073334 +INTC,1981-12-31,0.234375 +INTC,1982-01-04,0.23697899281978607 +INTC,1982-01-05,0.234375 +INTC,1982-01-06,0.22916699945926666 +INTC,1982-01-07,0.22135399281978607 +INTC,1982-01-08,0.22135399281978607 +INTC,1982-01-11,0.22135399281978607 +INTC,1982-01-12,0.21875 +INTC,1982-01-13,0.21614600718021393 +INTC,1982-01-14,0.21875 +INTC,1982-01-15,0.234375 +INTC,1982-01-18,0.24739600718021393 +INTC,1982-01-19,0.234375 +INTC,1982-01-20,0.23958300054073334 +INTC,1982-01-21,0.26302099227905273 +INTC,1982-01-22,0.25260400772094727 +INTC,1982-01-25,0.25520798563957214 +INTC,1982-01-26,0.27083298563957214 +INTC,1982-01-27,0.27604201436042786 +INTC,1982-01-28,0.265625 +INTC,1982-01-29,0.27083298563957214 +INTC,1982-02-01,0.26041701436042786 +INTC,1982-02-02,0.26302099227905273 +INTC,1982-02-03,0.26302099227905273 +INTC,1982-02-04,0.2578130066394806 +INTC,1982-02-05,0.265625 +INTC,1982-02-08,0.2578130066394806 +INTC,1982-02-09,0.25520798563957214 +INTC,1982-02-10,0.25520798563957214 +INTC,1982-02-11,0.25260400772094727 +INTC,1982-02-12,0.25520798563957214 +INTC,1982-02-16,0.25260400772094727 +INTC,1982-02-17,0.2578130066394806 +INTC,1982-02-18,0.26041701436042786 +INTC,1982-02-19,0.2578130066394806 +INTC,1982-02-22,0.25260400772094727 +INTC,1982-02-23,0.24739600718021393 +INTC,1982-02-24,0.2578130066394806 +INTC,1982-02-25,0.265625 +INTC,1982-02-26,0.265625 +INTC,1982-03-01,0.27604201436042786 +INTC,1982-03-02,0.27604201436042786 +INTC,1982-03-03,0.26822900772094727 +INTC,1982-03-04,0.265625 +INTC,1982-03-05,0.25260400772094727 +INTC,1982-03-08,0.2421880066394806 +INTC,1982-03-09,0.2578130066394806 +INTC,1982-03-10,0.2578130066394806 +INTC,1982-03-11,0.25260400772094727 +INTC,1982-03-12,0.23697899281978607 +INTC,1982-03-15,0.24479199945926666 +INTC,1982-03-16,0.25260400772094727 +INTC,1982-03-17,0.26302099227905273 +INTC,1982-03-18,0.27604201436042786 +INTC,1982-03-19,0.28385400772094727 +INTC,1982-03-22,0.29427099227905273 +INTC,1982-03-23,0.29166701436042786 +INTC,1982-03-24,0.28645798563957214 +INTC,1982-03-25,0.28645798563957214 +INTC,1982-03-26,0.28645798563957214 +INTC,1982-03-29,0.29166701436042786 +INTC,1982-03-30,0.29427099227905273 +INTC,1982-03-31,0.29947900772094727 +INTC,1982-04-01,0.30208298563957214 +INTC,1982-04-02,0.30989599227905273 +INTC,1982-04-05,0.30208298563957214 +INTC,1982-04-06,0.29947900772094727 +INTC,1982-04-07,0.29427099227905273 +INTC,1982-04-08,0.31119799613952637 +INTC,1982-04-12,0.32291701436042786 +INTC,1982-04-13,0.33072900772094727 +INTC,1982-04-14,0.33072900772094727 +INTC,1982-04-15,0.3359380066394806 +INTC,1982-04-16,0.33854201436042786 +INTC,1982-04-19,0.34114599227905273 +INTC,1982-04-20,0.32291701436042786 +INTC,1982-04-21,0.32291701436042786 +INTC,1982-04-22,0.3359380066394806 +INTC,1982-04-23,0.33333298563957214 +INTC,1982-04-26,0.33854201436042786 +INTC,1982-04-27,0.33072900772094727 +INTC,1982-04-28,0.33333298563957214 +INTC,1982-04-29,0.33072900772094727 +INTC,1982-04-30,0.328125 +INTC,1982-05-03,0.328125 +INTC,1982-05-04,0.33072900772094727 +INTC,1982-05-05,0.33854201436042786 +INTC,1982-05-06,0.34635400772094727 +INTC,1982-05-07,0.34114599227905273 +INTC,1982-05-10,0.33333298563957214 +INTC,1982-05-11,0.328125 +INTC,1982-05-12,0.3203130066394806 +INTC,1982-05-13,0.33333298563957214 +INTC,1982-05-14,0.35677099227905273 +INTC,1982-05-17,0.34635400772094727 +INTC,1982-05-18,0.33854201436042786 +INTC,1982-05-19,0.33072900772094727 +INTC,1982-05-20,0.32291701436042786 +INTC,1982-05-21,0.31770798563957214 +INTC,1982-05-24,0.31770798563957214 +INTC,1982-05-25,0.30989599227905273 +INTC,1982-05-26,0.3125 +INTC,1982-05-27,0.31770798563957214 +INTC,1982-05-28,0.31510400772094727 +INTC,1982-06-01,0.30729201436042786 +INTC,1982-06-02,0.30989599227905273 +INTC,1982-06-03,0.31770798563957214 +INTC,1982-06-04,0.3125 +INTC,1982-06-07,0.3125 +INTC,1982-06-08,0.3046880066394806 +INTC,1982-06-09,0.29427099227905273 +INTC,1982-06-10,0.29947900772094727 +INTC,1982-06-11,0.3125 +INTC,1982-06-14,0.30989599227905273 +INTC,1982-06-15,0.31510400772094727 +INTC,1982-06-16,0.32552099227905273 +INTC,1982-06-17,0.31510400772094727 +INTC,1982-06-18,0.30208298563957214 +INTC,1982-06-21,0.29947900772094727 +INTC,1982-06-22,0.3125 +INTC,1982-06-23,0.328125 +INTC,1982-06-24,0.3203130066394806 +INTC,1982-06-25,0.31770798563957214 +INTC,1982-06-28,0.32552099227905273 +INTC,1982-06-29,0.32291701436042786 +INTC,1982-06-30,0.32552099227905273 +INTC,1982-07-01,0.32291701436042786 +INTC,1982-07-02,0.31510400772094727 +INTC,1982-07-06,0.3125 +INTC,1982-07-07,0.3046880066394806 +INTC,1982-07-08,0.3046880066394806 +INTC,1982-07-09,0.3203130066394806 +INTC,1982-07-12,0.32552099227905273 +INTC,1982-07-13,0.32552099227905273 +INTC,1982-07-14,0.32552099227905273 +INTC,1982-07-15,0.33333298563957214 +INTC,1982-07-16,0.34635400772094727 +INTC,1982-07-19,0.34375 +INTC,1982-07-20,0.3515630066394806 +INTC,1982-07-21,0.34895798563957214 +INTC,1982-07-22,0.34114599227905273 +INTC,1982-07-23,0.34114599227905273 +INTC,1982-07-26,0.33854201436042786 +INTC,1982-07-27,0.34375 +INTC,1982-07-28,0.34114599227905273 +INTC,1982-07-29,0.34114599227905273 +INTC,1982-07-30,0.3359380066394806 +INTC,1982-08-02,0.34114599227905273 +INTC,1982-08-03,0.33072900772094727 +INTC,1982-08-04,0.33072900772094727 +INTC,1982-08-05,0.32552099227905273 +INTC,1982-08-06,0.30989599227905273 +INTC,1982-08-09,0.3046880066394806 +INTC,1982-08-10,0.30729201436042786 +INTC,1982-08-11,0.296875 +INTC,1982-08-12,0.28645798563957214 +INTC,1982-08-13,0.27604201436042786 +INTC,1982-08-16,0.28385400772094727 +INTC,1982-08-17,0.29947900772094727 +INTC,1982-08-18,0.3125 +INTC,1982-08-19,0.31510400772094727 +INTC,1982-08-20,0.3203130066394806 +INTC,1982-08-23,0.33854201436042786 +INTC,1982-08-24,0.34635400772094727 +INTC,1982-08-25,0.36197900772094727 +INTC,1982-08-26,0.37760400772094727 +INTC,1982-08-27,0.36197900772094727 +INTC,1982-08-30,0.36979201436042786 +INTC,1982-08-31,0.3828130066394806 +INTC,1982-09-01,0.36979201436042786 +INTC,1982-09-02,0.390625 +INTC,1982-09-03,0.41145798563957214 +INTC,1982-09-07,0.38802099227905273 +INTC,1982-09-08,0.38541701436042786 +INTC,1982-09-09,0.37239599227905273 +INTC,1982-09-10,0.375 +INTC,1982-09-13,0.37239599227905273 +INTC,1982-09-14,0.36979201436042786 +INTC,1982-09-15,0.36197900772094727 +INTC,1982-09-16,0.359375 +INTC,1982-09-17,0.3515630066394806 +INTC,1982-09-20,0.3515630066394806 +INTC,1982-09-21,0.359375 +INTC,1982-09-22,0.35677099227905273 +INTC,1982-09-23,0.359375 +INTC,1982-09-24,0.36458298563957214 +INTC,1982-09-27,0.36197900772094727 +INTC,1982-09-28,0.35416701436042786 +INTC,1982-09-29,0.34635400772094727 +INTC,1982-09-30,0.34114599227905273 +INTC,1982-10-01,0.34375 +INTC,1982-10-04,0.34375 +INTC,1982-10-05,0.3515630066394806 +INTC,1982-10-06,0.3671880066394806 +INTC,1982-10-07,0.37760400772094727 +INTC,1982-10-08,0.37630200386047363 +INTC,1982-10-11,0.38020798563957214 +INTC,1982-10-12,0.3828130066394806 +INTC,1982-10-13,0.39322900772094727 +INTC,1982-10-14,0.3828130066394806 +INTC,1982-10-15,0.3828130066394806 +INTC,1982-10-18,0.39192700386047363 +INTC,1982-10-19,0.390625 +INTC,1982-10-20,0.39583298563957214 +INTC,1982-10-21,0.40625 +INTC,1982-10-22,0.4296880066394806 +INTC,1982-10-25,0.40625 +INTC,1982-10-26,0.40625 +INTC,1982-10-27,0.41145798563957214 +INTC,1982-10-28,0.40104201436042786 +INTC,1982-10-29,0.3867189884185791 +INTC,1982-11-01,0.38802099227905273 +INTC,1982-11-02,0.390625 +INTC,1982-11-03,0.41927099227905273 +INTC,1982-11-04,0.40625 +INTC,1982-11-05,0.4140630066394806 +INTC,1982-11-08,0.3984380066394806 +INTC,1982-11-09,0.41666701436042786 +INTC,1982-11-10,0.41666701436042786 +INTC,1982-11-11,0.41927099227905273 +INTC,1982-11-12,0.41927099227905273 +INTC,1982-11-15,0.40104201436042786 +INTC,1982-11-16,0.3984380066394806 +INTC,1982-11-17,0.38541701436042786 +INTC,1982-11-18,0.38020798563957214 +INTC,1982-11-19,0.3671880066394806 +INTC,1982-11-22,0.34895798563957214 +INTC,1982-11-23,0.34895798563957214 +INTC,1982-11-24,0.35677099227905273 +INTC,1982-11-26,0.37239599227905273 +INTC,1982-11-29,0.37239599227905273 +INTC,1982-11-30,0.3984380066394806 +INTC,1982-12-01,0.3984380066394806 +INTC,1982-12-02,0.3984380066394806 +INTC,1982-12-03,0.40625 +INTC,1982-12-06,0.41666701436042786 +INTC,1982-12-07,0.4140630066394806 +INTC,1982-12-08,0.40625 +INTC,1982-12-09,0.375 +INTC,1982-12-10,0.36197900772094727 +INTC,1982-12-13,0.3684900104999542 +INTC,1982-12-14,0.3671880066394806 +INTC,1982-12-15,0.36197900772094727 +INTC,1982-12-16,0.37239599227905273 +INTC,1982-12-17,0.38802099227905273 +INTC,1982-12-20,0.38802099227905273 +INTC,1982-12-21,0.38020798563957214 +INTC,1982-12-22,0.41145798563957214 +INTC,1982-12-23,0.4140630066394806 +INTC,1982-12-27,0.40885400772094727 +INTC,1982-12-28,0.3984380066394806 +INTC,1982-12-29,0.3984380066394806 +INTC,1982-12-30,0.40104201436042786 +INTC,1982-12-31,0.40364599227905273 +INTC,1983-01-03,0.38802099227905273 +INTC,1983-01-04,0.3984380066394806 +INTC,1983-01-05,0.39583298563957214 +INTC,1983-01-06,0.41927099227905273 +INTC,1983-01-07,0.41927099227905273 +INTC,1983-01-10,0.41666701436042786 +INTC,1983-01-11,0.421875 +INTC,1983-01-12,0.4453130066394806 +INTC,1983-01-13,0.45572900772094727 +INTC,1983-01-14,0.47916701436042786 +INTC,1983-01-17,0.48177099227905273 +INTC,1983-01-18,0.47916701436042786 +INTC,1983-01-19,0.4778650104999542 +INTC,1983-01-20,0.46614599227905273 +INTC,1983-01-21,0.4375 +INTC,1983-01-24,0.42447900772094727 +INTC,1983-01-25,0.43489599227905273 +INTC,1983-01-26,0.4296880066394806 +INTC,1983-01-27,0.44270798563957214 +INTC,1983-01-28,0.4453130066394806 +INTC,1983-01-31,0.44791701436042786 +INTC,1983-02-01,0.453125 +INTC,1983-02-02,0.453125 +INTC,1983-02-03,0.45833298563957214 +INTC,1983-02-04,0.47916701436042786 +INTC,1983-02-07,0.46614599227905273 +INTC,1983-02-08,0.46354201436042786 +INTC,1983-02-09,0.4609380066394806 +INTC,1983-02-10,0.47135400772094727 +INTC,1983-02-11,0.4609380066394806 +INTC,1983-02-14,0.46875 +INTC,1983-02-15,0.47135400772094727 +INTC,1983-02-16,0.46354201436042786 +INTC,1983-02-17,0.4609380066394806 +INTC,1983-02-18,0.47135400772094727 +INTC,1983-02-22,0.46614599227905273 +INTC,1983-02-23,0.47135400772094727 +INTC,1983-02-24,0.47916701436042786 +INTC,1983-02-25,0.48958298563957214 +INTC,1983-02-28,0.484375 +INTC,1983-03-01,0.4765630066394806 +INTC,1983-03-02,0.46875 +INTC,1983-03-03,0.46614599227905273 +INTC,1983-03-04,0.45052099227905273 +INTC,1983-03-07,0.45052099227905273 +INTC,1983-03-08,0.43229201436042786 +INTC,1983-03-09,0.45052099227905273 +INTC,1983-03-10,0.44791701436042786 +INTC,1983-03-11,0.45572900772094727 +INTC,1983-03-14,0.46614599227905273 +INTC,1983-03-15,0.47916701436042786 +INTC,1983-03-16,0.4921880066394806 +INTC,1983-03-17,0.48697900772094727 +INTC,1983-03-18,0.48697900772094727 +INTC,1983-03-21,0.4752599895000458 +INTC,1983-03-22,0.48697900772094727 +INTC,1983-03-23,0.49479201436042786 +INTC,1983-03-24,0.4934900104999542 +INTC,1983-03-25,0.4934900104999542 +INTC,1983-03-28,0.48697900772094727 +INTC,1983-03-29,0.48958298563957214 +INTC,1983-03-30,0.49739599227905273 +INTC,1983-03-31,0.5026040077209473 +INTC,1983-04-04,0.48697900772094727 +INTC,1983-04-05,0.47395798563957214 +INTC,1983-04-06,0.45572900772094727 +INTC,1983-04-07,0.45833298563957214 +INTC,1983-04-08,0.45572900772094727 +INTC,1983-04-11,0.47916701436042786 +INTC,1983-04-12,0.4921880066394806 +INTC,1983-04-13,0.49739599227905273 +INTC,1983-04-14,0.5052080154418945 +INTC,1983-04-15,0.5052080154418945 +INTC,1983-04-18,0.49739599227905273 +INTC,1983-04-19,0.48697900772094727 +INTC,1983-04-20,0.48958298563957214 +INTC,1983-04-21,0.48958298563957214 +INTC,1983-04-22,0.4765630066394806 +INTC,1983-04-25,0.47395798563957214 +INTC,1983-04-26,0.49739599227905273 +INTC,1983-04-27,0.49739599227905273 +INTC,1983-04-28,0.5052080154418945 +INTC,1983-04-29,0.515625 +INTC,1983-05-02,0.5052080154418945 +INTC,1983-05-03,0.5078129768371582 +INTC,1983-05-04,0.5260419845581055 +INTC,1983-05-05,0.546875 +INTC,1983-05-06,0.5807290077209473 +INTC,1983-05-09,0.5898439884185791 +INTC,1983-05-10,0.5963540077209473 +INTC,1983-05-11,0.5755209922790527 +INTC,1983-05-12,0.5651040077209473 +INTC,1983-05-13,0.5703129768371582 +INTC,1983-05-16,0.5598959922790527 +INTC,1983-05-17,0.5598959922790527 +INTC,1983-05-18,0.5651040077209473 +INTC,1983-05-19,0.5703129768371582 +INTC,1983-05-20,0.5989580154418945 +INTC,1983-05-23,0.6041669845581055 +INTC,1983-05-24,0.6171879768371582 +INTC,1983-05-25,0.6197919845581055 +INTC,1983-05-26,0.6145830154418945 +INTC,1983-05-27,0.609375 +INTC,1983-05-31,0.5963540077209473 +INTC,1983-06-01,0.5833330154418945 +INTC,1983-06-02,0.5859379768371582 +INTC,1983-06-03,0.5911459922790527 +INTC,1983-06-06,0.6015629768371582 +INTC,1983-06-07,0.6041669845581055 +INTC,1983-06-08,0.5989580154418945 +INTC,1983-06-09,0.59375 +INTC,1983-06-10,0.5885419845581055 +INTC,1983-06-13,0.6145830154418945 +INTC,1983-06-14,0.625 +INTC,1983-06-15,0.6276040077209473 +INTC,1983-06-16,0.6692709922790527 +INTC,1983-06-17,0.6666669845581055 +INTC,1983-06-20,0.6588540077209473 +INTC,1983-06-21,0.6953129768371582 +INTC,1983-06-22,0.7942709922790527 +INTC,1983-06-23,0.7760419845581055 +INTC,1983-06-24,0.7760419845581055 +INTC,1983-06-27,0.7578129768371582 +INTC,1983-06-28,0.7213540077209473 +INTC,1983-06-29,0.7552080154418945 +INTC,1983-06-30,0.7760419845581055 +INTC,1983-07-01,0.7916669845581055 +INTC,1983-07-05,0.7604169845581055 +INTC,1983-07-06,0.78125 +INTC,1983-07-07,0.7864580154418945 +INTC,1983-07-08,0.7864580154418945 +INTC,1983-07-11,0.8229169845581055 +INTC,1983-07-12,0.8177080154418945 +INTC,1983-07-13,0.796875 +INTC,1983-07-14,0.765625 +INTC,1983-07-15,0.7604169845581055 +INTC,1983-07-18,0.75 +INTC,1983-07-19,0.7708330154418945 +INTC,1983-07-20,0.8177080154418945 +INTC,1983-07-21,0.875 +INTC,1983-07-22,0.8854169845581055 +INTC,1983-07-25,0.9322919845581055 +INTC,1983-07-26,0.9427080154418945 +INTC,1983-07-27,0.8802080154418945 +INTC,1983-07-28,0.8333330154418945 +INTC,1983-07-29,0.8385419845581055 +INTC,1983-08-01,0.8333330154418945 +INTC,1983-08-02,0.8177080154418945 +INTC,1983-08-03,0.8489580154418945 +INTC,1983-08-04,0.8125 +INTC,1983-08-05,0.8125 +INTC,1983-08-08,0.7552080154418945 +INTC,1983-08-09,0.8020830154418945 +INTC,1983-08-10,0.8020830154418945 +INTC,1983-08-11,0.8020830154418945 +INTC,1983-08-12,0.8072919845581055 +INTC,1983-08-15,0.8177080154418945 +INTC,1983-08-16,0.8125 +INTC,1983-08-17,0.8072919845581055 +INTC,1983-08-18,0.796875 +INTC,1983-08-19,0.7916669845581055 +INTC,1983-08-22,0.7864580154418945 +INTC,1983-08-23,0.7760419845581055 +INTC,1983-08-24,0.7708330154418945 +INTC,1983-08-25,0.7708330154418945 +INTC,1983-08-26,0.7916669845581055 +INTC,1983-08-29,0.796875 +INTC,1983-08-30,0.8098959922790527 +INTC,1983-08-31,0.8541669845581055 +INTC,1983-09-01,0.9010419845581055 +INTC,1983-09-02,0.9270830154418945 +INTC,1983-09-06,0.9322919845581055 +INTC,1983-09-07,0.8958330154418945 +INTC,1983-09-08,0.9270830154418945 +INTC,1983-09-09,0.921875 +INTC,1983-09-12,0.8802080154418945 +INTC,1983-09-13,0.875 +INTC,1983-09-14,0.859375 +INTC,1983-09-15,0.859375 +INTC,1983-09-16,0.8645830154418945 +INTC,1983-09-19,0.8854169845581055 +INTC,1983-09-20,0.9114580154418945 +INTC,1983-09-21,0.9114580154418945 +INTC,1983-09-22,0.8958330154418945 +INTC,1983-09-23,0.890625 +INTC,1983-09-26,0.9010419845581055 +INTC,1983-09-27,0.9010419845581055 +INTC,1983-09-28,0.90625 +INTC,1983-09-29,0.9010419845581055 +INTC,1983-09-30,0.859375 +INTC,1983-10-03,0.8489580154418945 +INTC,1983-10-04,0.84375 +INTC,1983-10-05,0.8385419845581055 +INTC,1983-10-06,0.8697919845581055 +INTC,1983-10-07,0.8802080154418945 +INTC,1983-10-10,0.90625 +INTC,1983-10-11,0.8958330154418945 +INTC,1983-10-12,0.8697919845581055 +INTC,1983-10-13,0.8645830154418945 +INTC,1983-10-14,0.8489580154418945 +INTC,1983-10-17,0.84375 +INTC,1983-10-18,0.796875 +INTC,1983-10-19,0.7864580154418945 +INTC,1983-10-20,0.8125 +INTC,1983-10-21,0.8020830154418945 +INTC,1983-10-24,0.796875 +INTC,1983-10-25,0.8229169845581055 +INTC,1983-10-26,0.8020830154418945 +INTC,1983-10-27,0.8125 +INTC,1983-10-28,0.7916669845581055 +INTC,1983-10-31,0.7864580154418945 +INTC,1983-11-01,0.7708330154418945 +INTC,1983-11-02,0.7760419845581055 +INTC,1983-11-03,0.765625 +INTC,1983-11-04,0.765625 +INTC,1983-11-07,0.7395830154418945 +INTC,1983-11-08,0.7395830154418945 +INTC,1983-11-09,0.78125 +INTC,1983-11-10,0.8229169845581055 +INTC,1983-11-11,0.859375 +INTC,1983-11-14,0.8645830154418945 +INTC,1983-11-15,0.8385419845581055 +INTC,1983-11-16,0.8697919845581055 +INTC,1983-11-17,0.8854169845581055 +INTC,1983-11-18,0.8697919845581055 +INTC,1983-11-21,0.8697919845581055 +INTC,1983-11-22,0.890625 +INTC,1983-11-23,0.875 +INTC,1983-11-25,0.890625 +INTC,1983-11-28,0.8958330154418945 +INTC,1983-11-29,0.8854169845581055 +INTC,1983-11-30,0.8697919845581055 +INTC,1983-12-01,0.875 +INTC,1983-12-02,0.859375 +INTC,1983-12-05,0.8541669845581055 +INTC,1983-12-06,0.8385419845581055 +INTC,1983-12-07,0.8619790077209473 +INTC,1983-12-08,0.8645830154418945 +INTC,1983-12-09,0.8697919845581055 +INTC,1983-12-12,0.8958330154418945 +INTC,1983-12-13,0.8802080154418945 +INTC,1983-12-14,0.8385419845581055 +INTC,1983-12-15,0.828125 +INTC,1983-12-16,0.8489580154418945 +INTC,1983-12-19,0.875 +INTC,1983-12-20,0.859375 +INTC,1983-12-21,0.875 +INTC,1983-12-22,0.859375 +INTC,1983-12-23,0.8489580154418945 +INTC,1983-12-27,0.8645830154418945 +INTC,1983-12-28,0.8645830154418945 +INTC,1983-12-29,0.859375 +INTC,1983-12-30,0.875 +INTC,1984-01-03,0.8489580154418945 +INTC,1984-01-04,0.8567709922790527 +INTC,1984-01-05,0.8958330154418945 +INTC,1984-01-06,0.890625 +INTC,1984-01-09,0.890625 +INTC,1984-01-10,0.8802080154418945 +INTC,1984-01-11,0.8645830154418945 +INTC,1984-01-12,0.859375 +INTC,1984-01-13,0.8854169845581055 +INTC,1984-01-16,0.8463540077209473 +INTC,1984-01-17,0.859375 +INTC,1984-01-18,0.8177080154418945 +INTC,1984-01-19,0.828125 +INTC,1984-01-20,0.7864580154418945 +INTC,1984-01-23,0.7864580154418945 +INTC,1984-01-24,0.7916669845581055 +INTC,1984-01-25,0.7708330154418945 +INTC,1984-01-26,0.7604169845581055 +INTC,1984-01-27,0.734375 +INTC,1984-01-30,0.7447919845581055 +INTC,1984-01-31,0.765625 +INTC,1984-02-01,0.7395830154418945 +INTC,1984-02-02,0.7552080154418945 +INTC,1984-02-03,0.71875 +INTC,1984-02-06,0.6927080154418945 +INTC,1984-02-07,0.7135419845581055 +INTC,1984-02-08,0.65625 +INTC,1984-02-09,0.6744790077209473 +INTC,1984-02-10,0.6979169845581055 +INTC,1984-02-13,0.6927080154418945 +INTC,1984-02-14,0.6822919845581055 +INTC,1984-02-15,0.6770830154418945 +INTC,1984-02-16,0.671875 +INTC,1984-02-17,0.671875 +INTC,1984-02-21,0.6796879768371582 +INTC,1984-02-22,0.6927080154418945 +INTC,1984-02-23,0.6979169845581055 +INTC,1984-02-24,0.7604169845581055 +INTC,1984-02-27,0.796875 +INTC,1984-02-28,0.75 +INTC,1984-02-29,0.7760419845581055 +INTC,1984-03-01,0.7708330154418945 +INTC,1984-03-02,0.7760419845581055 +INTC,1984-03-05,0.7552080154418945 +INTC,1984-03-06,0.734375 +INTC,1984-03-07,0.7135419845581055 +INTC,1984-03-08,0.7317709922790527 +INTC,1984-03-09,0.734375 +INTC,1984-03-12,0.75 +INTC,1984-03-13,0.7604169845581055 +INTC,1984-03-14,0.7447919845581055 +INTC,1984-03-15,0.7395830154418945 +INTC,1984-03-16,0.7760419845581055 +INTC,1984-03-19,0.7630209922790527 +INTC,1984-03-20,0.7630209922790527 +INTC,1984-03-21,0.765625 +INTC,1984-03-22,0.7447919845581055 +INTC,1984-03-23,0.7552080154418945 +INTC,1984-03-26,0.75 +INTC,1984-03-27,0.7447919845581055 +INTC,1984-03-28,0.7604169845581055 +INTC,1984-03-29,0.765625 +INTC,1984-03-30,0.75 +INTC,1984-04-02,0.71875 +INTC,1984-04-03,0.6875 +INTC,1984-04-04,0.6770830154418945 +INTC,1984-04-05,0.65625 +INTC,1984-04-06,0.6614580154418945 +INTC,1984-04-09,0.671875 +INTC,1984-04-10,0.6927080154418945 +INTC,1984-04-11,0.6875 +INTC,1984-04-12,0.6979169845581055 +INTC,1984-04-13,0.6927080154418945 +INTC,1984-04-16,0.6770830154418945 +INTC,1984-04-17,0.6979169845581055 +INTC,1984-04-18,0.6875 +INTC,1984-04-19,0.6927080154418945 +INTC,1984-04-23,0.6927080154418945 +INTC,1984-04-24,0.6875 +INTC,1984-04-25,0.6822919845581055 +INTC,1984-04-26,0.6875 +INTC,1984-04-27,0.7083330154418945 +INTC,1984-04-30,0.7291669845581055 +INTC,1984-05-01,0.7708330154418945 +INTC,1984-05-02,0.7864580154418945 +INTC,1984-05-03,0.7604169845581055 +INTC,1984-05-04,0.71875 +INTC,1984-05-07,0.6979169845581055 +INTC,1984-05-08,0.6979169845581055 +INTC,1984-05-09,0.7135419845581055 +INTC,1984-05-10,0.7552080154418945 +INTC,1984-05-11,0.734375 +INTC,1984-05-14,0.7135419845581055 +INTC,1984-05-15,0.7083330154418945 +INTC,1984-05-16,0.703125 +INTC,1984-05-17,0.6822919845581055 +INTC,1984-05-18,0.65625 +INTC,1984-05-21,0.65625 +INTC,1984-05-22,0.6510419845581055 +INTC,1984-05-23,0.65625 +INTC,1984-05-24,0.6458330154418945 +INTC,1984-05-25,0.6458330154418945 +INTC,1984-05-29,0.625 +INTC,1984-05-30,0.640625 +INTC,1984-05-31,0.6432290077209473 +INTC,1984-06-01,0.6640629768371582 +INTC,1984-06-04,0.703125 +INTC,1984-06-05,0.7083330154418945 +INTC,1984-06-06,0.7083330154418945 +INTC,1984-06-07,0.7083330154418945 +INTC,1984-06-08,0.7083330154418945 +INTC,1984-06-11,0.6666669845581055 +INTC,1984-06-12,0.6588540077209473 +INTC,1984-06-13,0.65625 +INTC,1984-06-14,0.59375 +INTC,1984-06-15,0.609375 +INTC,1984-06-18,0.625 +INTC,1984-06-19,0.6145830154418945 +INTC,1984-06-20,0.65625 +INTC,1984-06-21,0.6666669845581055 +INTC,1984-06-22,0.65625 +INTC,1984-06-25,0.640625 +INTC,1984-06-26,0.609375 +INTC,1984-06-27,0.609375 +INTC,1984-06-28,0.6302080154418945 +INTC,1984-06-29,0.6302080154418945 +INTC,1984-07-02,0.6041669845581055 +INTC,1984-07-03,0.609375 +INTC,1984-07-05,0.59375 +INTC,1984-07-06,0.578125 +INTC,1984-07-09,0.5989580154418945 +INTC,1984-07-10,0.6302080154418945 +INTC,1984-07-11,0.609375 +INTC,1984-07-12,0.5885419845581055 +INTC,1984-07-13,0.5989580154418945 +INTC,1984-07-16,0.5989580154418945 +INTC,1984-07-17,0.6015629768371582 +INTC,1984-07-18,0.6041669845581055 +INTC,1984-07-19,0.5677080154418945 +INTC,1984-07-20,0.5520830154418945 +INTC,1984-07-23,0.5572919845581055 +INTC,1984-07-24,0.546875 +INTC,1984-07-25,0.5625 +INTC,1984-07-26,0.59375 +INTC,1984-07-27,0.6197919845581055 +INTC,1984-07-30,0.625 +INTC,1984-07-31,0.6354169845581055 +INTC,1984-08-01,0.65625 +INTC,1984-08-02,0.6875 +INTC,1984-08-03,0.734375 +INTC,1984-08-06,0.71875 +INTC,1984-08-07,0.7161459922790527 +INTC,1984-08-08,0.6979169845581055 +INTC,1984-08-09,0.71875 +INTC,1984-08-10,0.7395830154418945 +INTC,1984-08-13,0.734375 +INTC,1984-08-14,0.71875 +INTC,1984-08-15,0.7135419845581055 +INTC,1984-08-16,0.7135419845581055 +INTC,1984-08-17,0.71875 +INTC,1984-08-20,0.71875 +INTC,1984-08-21,0.75 +INTC,1984-08-22,0.734375 +INTC,1984-08-23,0.7552080154418945 +INTC,1984-08-24,0.7760419845581055 +INTC,1984-08-27,0.765625 +INTC,1984-08-28,0.7760419845581055 +INTC,1984-08-29,0.765625 +INTC,1984-08-30,0.7604169845581055 +INTC,1984-08-31,0.75 +INTC,1984-09-04,0.7239580154418945 +INTC,1984-09-05,0.71875 +INTC,1984-09-06,0.7395830154418945 +INTC,1984-09-07,0.7291669845581055 +INTC,1984-09-10,0.71875 +INTC,1984-09-11,0.7239580154418945 +INTC,1984-09-12,0.703125 +INTC,1984-09-13,0.7239580154418945 +INTC,1984-09-14,0.7447919845581055 +INTC,1984-09-17,0.7291669845581055 +INTC,1984-09-18,0.703125 +INTC,1984-09-19,0.6510419845581055 +INTC,1984-09-20,0.6770830154418945 +INTC,1984-09-21,0.65625 +INTC,1984-09-24,0.640625 +INTC,1984-09-25,0.6458330154418945 +INTC,1984-09-26,0.640625 +INTC,1984-09-27,0.6354169845581055 +INTC,1984-09-28,0.6458330154418945 +INTC,1984-10-01,0.6145830154418945 +INTC,1984-10-02,0.6015629768371582 +INTC,1984-10-03,0.6041669845581055 +INTC,1984-10-04,0.6145830154418945 +INTC,1984-10-05,0.59375 +INTC,1984-10-08,0.5833330154418945 +INTC,1984-10-09,0.578125 +INTC,1984-10-10,0.5885419845581055 +INTC,1984-10-11,0.59375 +INTC,1984-10-12,0.6197919845581055 +INTC,1984-10-15,0.6458330154418945 +INTC,1984-10-16,0.6145830154418945 +INTC,1984-10-17,0.6145830154418945 +INTC,1984-10-18,0.65625 +INTC,1984-10-19,0.65625 +INTC,1984-10-22,0.640625 +INTC,1984-10-23,0.640625 +INTC,1984-10-24,0.625 +INTC,1984-10-25,0.5729169845581055 +INTC,1984-10-26,0.5677080154418945 +INTC,1984-10-29,0.578125 +INTC,1984-10-30,0.5833330154418945 +INTC,1984-10-31,0.578125 +INTC,1984-11-01,0.5833330154418945 +INTC,1984-11-02,0.5572919845581055 +INTC,1984-11-05,0.5729169845581055 +INTC,1984-11-06,0.6145830154418945 +INTC,1984-11-07,0.6041669845581055 +INTC,1984-11-08,0.5885419845581055 +INTC,1984-11-09,0.5885419845581055 +INTC,1984-11-12,0.6041669845581055 +INTC,1984-11-13,0.59375 +INTC,1984-11-14,0.6041669845581055 +INTC,1984-11-15,0.5885419845581055 +INTC,1984-11-16,0.59375 +INTC,1984-11-19,0.578125 +INTC,1984-11-20,0.578125 +INTC,1984-11-21,0.5833330154418945 +INTC,1984-11-23,0.59375 +INTC,1984-11-26,0.5885419845581055 +INTC,1984-11-27,0.5885419845581055 +INTC,1984-11-28,0.5885419845581055 +INTC,1984-11-29,0.59375 +INTC,1984-11-30,0.59375 +INTC,1984-12-03,0.5885419845581055 +INTC,1984-12-04,0.5885419845581055 +INTC,1984-12-05,0.5885419845581055 +INTC,1984-12-06,0.59375 +INTC,1984-12-07,0.59375 +INTC,1984-12-10,0.59375 +INTC,1984-12-11,0.578125 +INTC,1984-12-12,0.5729169845581055 +INTC,1984-12-13,0.53125 +INTC,1984-12-14,0.5260419845581055 +INTC,1984-12-17,0.5260419845581055 +INTC,1984-12-18,0.5729169845581055 +INTC,1984-12-19,0.59375 +INTC,1984-12-20,0.578125 +INTC,1984-12-21,0.578125 +INTC,1984-12-24,0.5989580154418945 +INTC,1984-12-26,0.59375 +INTC,1984-12-27,0.5911459922790527 +INTC,1984-12-28,0.5885419845581055 +INTC,1984-12-31,0.5833330154418945 +INTC,1985-01-02,0.5729169845581055 +INTC,1985-01-03,0.5833330154418945 +INTC,1985-01-04,0.59375 +INTC,1985-01-07,0.609375 +INTC,1985-01-08,0.5885419845581055 +INTC,1985-01-09,0.5989580154418945 +INTC,1985-01-10,0.625 +INTC,1985-01-11,0.6354169845581055 +INTC,1985-01-14,0.6458330154418945 +INTC,1985-01-15,0.6510419845581055 +INTC,1985-01-16,0.6458330154418945 +INTC,1985-01-17,0.6354169845581055 +INTC,1985-01-18,0.6458330154418945 +INTC,1985-01-21,0.6614580154418945 +INTC,1985-01-22,0.6666669845581055 +INTC,1985-01-23,0.65625 +INTC,1985-01-24,0.6614580154418945 +INTC,1985-01-25,0.6614580154418945 +INTC,1985-01-28,0.640625 +INTC,1985-01-29,0.6510419845581055 +INTC,1985-01-30,0.6510419845581055 +INTC,1985-01-31,0.640625 +INTC,1985-02-01,0.625 +INTC,1985-02-04,0.6614580154418945 +INTC,1985-02-05,0.6614580154418945 +INTC,1985-02-06,0.640625 +INTC,1985-02-07,0.625 +INTC,1985-02-08,0.6354169845581055 +INTC,1985-02-11,0.6458330154418945 +INTC,1985-02-12,0.6458330154418945 +INTC,1985-02-13,0.6458330154418945 +INTC,1985-02-14,0.6302080154418945 +INTC,1985-02-15,0.59375 +INTC,1985-02-19,0.5833330154418945 +INTC,1985-02-20,0.5989580154418945 +INTC,1985-02-21,0.6041669845581055 +INTC,1985-02-22,0.6041669845581055 +INTC,1985-02-25,0.59375 +INTC,1985-02-26,0.59375 +INTC,1985-02-27,0.5729169845581055 +INTC,1985-02-28,0.5833330154418945 +INTC,1985-03-01,0.5833330154418945 +INTC,1985-03-04,0.5677080154418945 +INTC,1985-03-05,0.546875 +INTC,1985-03-06,0.5416669845581055 +INTC,1985-03-07,0.5364580154418945 +INTC,1985-03-08,0.53125 +INTC,1985-03-11,0.53125 +INTC,1985-03-12,0.546875 +INTC,1985-03-13,0.5208330154418945 +INTC,1985-03-14,0.5104169845581055 +INTC,1985-03-15,0.515625 +INTC,1985-03-18,0.5364580154418945 +INTC,1985-03-19,0.578125 +INTC,1985-03-20,0.5729169845581055 +INTC,1985-03-21,0.5625 +INTC,1985-03-22,0.5625 +INTC,1985-03-25,0.5338540077209473 +INTC,1985-03-26,0.5364580154418945 +INTC,1985-03-27,0.5520830154418945 +INTC,1985-03-28,0.5651040077209473 +INTC,1985-03-29,0.578125 +INTC,1985-04-01,0.5989580154418945 +INTC,1985-04-02,0.5885419845581055 +INTC,1985-04-03,0.5729169845581055 +INTC,1985-04-04,0.5677080154418945 +INTC,1985-04-08,0.5520830154418945 +INTC,1985-04-09,0.5572919845581055 +INTC,1985-04-10,0.5729169845581055 +INTC,1985-04-11,0.5677080154418945 +INTC,1985-04-12,0.5885419845581055 +INTC,1985-04-15,0.59375 +INTC,1985-04-16,0.6041669845581055 +INTC,1985-04-17,0.609375 +INTC,1985-04-18,0.59375 +INTC,1985-04-19,0.5885419845581055 +INTC,1985-04-22,0.5729169845581055 +INTC,1985-04-23,0.5677080154418945 +INTC,1985-04-24,0.5703129768371582 +INTC,1985-04-25,0.5833330154418945 +INTC,1985-04-26,0.578125 +INTC,1985-04-29,0.5520830154418945 +INTC,1985-04-30,0.5729169845581055 +INTC,1985-05-01,0.5572919845581055 +INTC,1985-05-02,0.5572919845581055 +INTC,1985-05-03,0.5520830154418945 +INTC,1985-05-06,0.53125 +INTC,1985-05-07,0.5416669845581055 +INTC,1985-05-08,0.546875 +INTC,1985-05-09,0.5364580154418945 +INTC,1985-05-10,0.5885419845581055 +INTC,1985-05-13,0.578125 +INTC,1985-05-14,0.5625 +INTC,1985-05-15,0.5677080154418945 +INTC,1985-05-16,0.578125 +INTC,1985-05-17,0.5729169845581055 +INTC,1985-05-20,0.5833330154418945 +INTC,1985-05-21,0.5807290077209473 +INTC,1985-05-22,0.578125 +INTC,1985-05-23,0.5677080154418945 +INTC,1985-05-24,0.5677080154418945 +INTC,1985-05-28,0.5625 +INTC,1985-05-29,0.5625 +INTC,1985-05-30,0.5260419845581055 +INTC,1985-05-31,0.5494790077209473 +INTC,1985-06-03,0.5520830154418945 +INTC,1985-06-04,0.5520830154418945 +INTC,1985-06-05,0.53125 +INTC,1985-06-06,0.5416669845581055 +INTC,1985-06-07,0.5364580154418945 +INTC,1985-06-10,0.5520830154418945 +INTC,1985-06-11,0.5390629768371582 +INTC,1985-06-12,0.5208330154418945 +INTC,1985-06-13,0.5104169845581055 +INTC,1985-06-14,0.5104169845581055 +INTC,1985-06-17,0.48958298563957214 +INTC,1985-06-18,0.484375 +INTC,1985-06-19,0.48958298563957214 +INTC,1985-06-20,0.47916701436042786 +INTC,1985-06-21,0.5 +INTC,1985-06-24,0.5104169845581055 +INTC,1985-06-25,0.5104169845581055 +INTC,1985-06-26,0.5416669845581055 +INTC,1985-06-27,0.546875 +INTC,1985-06-28,0.5416669845581055 +INTC,1985-07-01,0.546875 +INTC,1985-07-02,0.5572919845581055 +INTC,1985-07-03,0.5546879768371582 +INTC,1985-07-05,0.5625 +INTC,1985-07-08,0.5520830154418945 +INTC,1985-07-09,0.546875 +INTC,1985-07-10,0.5572919845581055 +INTC,1985-07-11,0.546875 +INTC,1985-07-12,0.5520830154418945 +INTC,1985-07-15,0.5651040077209473 +INTC,1985-07-16,0.5703129768371582 +INTC,1985-07-17,0.59375 +INTC,1985-07-18,0.5885419845581055 +INTC,1985-07-19,0.59375 +INTC,1985-07-22,0.5989580154418945 +INTC,1985-07-23,0.6041669845581055 +INTC,1985-07-24,0.609375 +INTC,1985-07-25,0.6197919845581055 +INTC,1985-07-26,0.5989580154418945 +INTC,1985-07-29,0.5677080154418945 +INTC,1985-07-30,0.5703129768371582 +INTC,1985-07-31,0.5885419845581055 +INTC,1985-08-01,0.6145830154418945 +INTC,1985-08-02,0.6145830154418945 +INTC,1985-08-05,0.609375 +INTC,1985-08-06,0.59375 +INTC,1985-08-07,0.5885419845581055 +INTC,1985-08-08,0.6041669845581055 +INTC,1985-08-09,0.5989580154418945 +INTC,1985-08-12,0.5885419845581055 +INTC,1985-08-13,0.5833330154418945 +INTC,1985-08-14,0.5729169845581055 +INTC,1985-08-15,0.5572919845581055 +INTC,1985-08-16,0.546875 +INTC,1985-08-19,0.53125 +INTC,1985-08-20,0.5546879768371582 +INTC,1985-08-21,0.546875 +INTC,1985-08-22,0.546875 +INTC,1985-08-23,0.5416669845581055 +INTC,1985-08-26,0.5416669845581055 +INTC,1985-08-27,0.5364580154418945 +INTC,1985-08-28,0.5390629768371582 +INTC,1985-08-29,0.5416669845581055 +INTC,1985-08-30,0.5416669845581055 +INTC,1985-09-03,0.5364580154418945 +INTC,1985-09-04,0.5260419845581055 +INTC,1985-09-05,0.515625 +INTC,1985-09-06,0.53125 +INTC,1985-09-09,0.546875 +INTC,1985-09-10,0.5364580154418945 +INTC,1985-09-11,0.53125 +INTC,1985-09-12,0.5364580154418945 +INTC,1985-09-13,0.53125 +INTC,1985-09-16,0.5260419845581055 +INTC,1985-09-17,0.5130209922790527 +INTC,1985-09-18,0.53125 +INTC,1985-09-19,0.546875 +INTC,1985-09-20,0.546875 +INTC,1985-09-23,0.5572919845581055 +INTC,1985-09-24,0.546875 +INTC,1985-09-25,0.5260419845581055 +INTC,1985-09-26,0.5364580154418945 +INTC,1985-09-30,0.5364580154418945 +INTC,1985-10-01,0.5416669845581055 +INTC,1985-10-02,0.515625 +INTC,1985-10-03,0.5130209922790527 +INTC,1985-10-04,0.5 +INTC,1985-10-07,0.47916701436042786 +INTC,1985-10-08,0.46875 +INTC,1985-10-09,0.47916701436042786 +INTC,1985-10-10,0.453125 +INTC,1985-10-11,0.47916701436042786 +INTC,1985-10-14,0.5052080154418945 +INTC,1985-10-15,0.4921880066394806 +INTC,1985-10-16,0.5052080154418945 +INTC,1985-10-17,0.48958298563957214 +INTC,1985-10-18,0.47395798563957214 +INTC,1985-10-21,0.47395798563957214 +INTC,1985-10-22,0.48958298563957214 +INTC,1985-10-23,0.5052080154418945 +INTC,1985-10-24,0.5260419845581055 +INTC,1985-10-25,0.515625 +INTC,1985-10-28,0.5208330154418945 +INTC,1985-10-29,0.5364580154418945 +INTC,1985-10-30,0.5364580154418945 +INTC,1985-10-31,0.53125 +INTC,1985-11-01,0.5364580154418945 +INTC,1985-11-04,0.5208330154418945 +INTC,1985-11-05,0.515625 +INTC,1985-11-06,0.5416669845581055 +INTC,1985-11-07,0.5520830154418945 +INTC,1985-11-08,0.546875 +INTC,1985-11-11,0.5625 +INTC,1985-11-12,0.5572919845581055 +INTC,1985-11-13,0.5572919845581055 +INTC,1985-11-14,0.5625 +INTC,1985-11-15,0.578125 +INTC,1985-11-18,0.5833330154418945 +INTC,1985-11-19,0.6145830154418945 +INTC,1985-11-20,0.5885419845581055 +INTC,1985-11-21,0.5989580154418945 +INTC,1985-11-22,0.59375 +INTC,1985-11-25,0.578125 +INTC,1985-11-26,0.5833330154418945 +INTC,1985-11-27,0.6041669845581055 +INTC,1985-11-29,0.59375 +INTC,1985-12-02,0.5833330154418945 +INTC,1985-12-03,0.5885419845581055 +INTC,1985-12-04,0.6145830154418945 +INTC,1985-12-05,0.6197919845581055 +INTC,1985-12-06,0.6119790077209473 +INTC,1985-12-09,0.6197919845581055 +INTC,1985-12-10,0.6197919845581055 +INTC,1985-12-11,0.625 +INTC,1985-12-12,0.6197919845581055 +INTC,1985-12-13,0.6380209922790527 +INTC,1985-12-16,0.640625 +INTC,1985-12-17,0.6197919845581055 +INTC,1985-12-18,0.5989580154418945 +INTC,1985-12-19,0.6041669845581055 +INTC,1985-12-20,0.59375 +INTC,1985-12-23,0.5833330154418945 +INTC,1985-12-24,0.5833330154418945 +INTC,1985-12-26,0.5885419845581055 +INTC,1985-12-27,0.609375 +INTC,1985-12-30,0.6145830154418945 +INTC,1985-12-31,0.609375 +INTC,1986-01-02,0.5989580154418945 +INTC,1986-01-03,0.5885419845581055 +INTC,1986-01-06,0.5572919845581055 +INTC,1986-01-07,0.5677080154418945 +INTC,1986-01-08,0.5572919845581055 +INTC,1986-01-09,0.5572919845581055 +INTC,1986-01-10,0.5729169845581055 +INTC,1986-01-13,0.5729169845581055 +INTC,1986-01-14,0.5833330154418945 +INTC,1986-01-15,0.5911459922790527 +INTC,1986-01-16,0.6197919845581055 +INTC,1986-01-17,0.6354169845581055 +INTC,1986-01-20,0.6302080154418945 +INTC,1986-01-21,0.6197919845581055 +INTC,1986-01-22,0.6145830154418945 +INTC,1986-01-23,0.6145830154418945 +INTC,1986-01-24,0.609375 +INTC,1986-01-27,0.578125 +INTC,1986-01-28,0.5885419845581055 +INTC,1986-01-29,0.5989580154418945 +INTC,1986-01-30,0.5833330154418945 +INTC,1986-01-31,0.5885419845581055 +INTC,1986-02-03,0.5989580154418945 +INTC,1986-02-04,0.6302080154418945 +INTC,1986-02-05,0.6666669845581055 +INTC,1986-02-06,0.6302080154418945 +INTC,1986-02-07,0.6354169845581055 +INTC,1986-02-10,0.6145830154418945 +INTC,1986-02-11,0.609375 +INTC,1986-02-12,0.5989580154418945 +INTC,1986-02-13,0.5833330154418945 +INTC,1986-02-14,0.5989580154418945 +INTC,1986-02-18,0.5989580154418945 +INTC,1986-02-19,0.5885419845581055 +INTC,1986-02-20,0.59375 +INTC,1986-02-21,0.609375 +INTC,1986-02-24,0.609375 +INTC,1986-02-25,0.5989580154418945 +INTC,1986-02-26,0.5885419845581055 +INTC,1986-02-27,0.5885419845581055 +INTC,1986-02-28,0.578125 +INTC,1986-03-03,0.546875 +INTC,1986-03-04,0.5520830154418945 +INTC,1986-03-05,0.5677080154418945 +INTC,1986-03-06,0.5625 +INTC,1986-03-07,0.53125 +INTC,1986-03-10,0.5572919845581055 +INTC,1986-03-11,0.5885419845581055 +INTC,1986-03-12,0.59375 +INTC,1986-03-13,0.5885419845581055 +INTC,1986-03-14,0.5677080154418945 +INTC,1986-03-17,0.5677080154418945 +INTC,1986-03-18,0.5729169845581055 +INTC,1986-03-19,0.5625 +INTC,1986-03-20,0.5729169845581055 +INTC,1986-03-21,0.5677080154418945 +INTC,1986-03-24,0.578125 +INTC,1986-03-25,0.5729169845581055 +INTC,1986-03-26,0.5572919845581055 +INTC,1986-03-27,0.546875 +INTC,1986-03-31,0.5416669845581055 +INTC,1986-04-01,0.5260419845581055 +INTC,1986-04-02,0.5260419845581055 +INTC,1986-04-03,0.5260419845581055 +INTC,1986-04-04,0.5260419845581055 +INTC,1986-04-07,0.5208330154418945 +INTC,1986-04-08,0.546875 +INTC,1986-04-09,0.5416669845581055 +INTC,1986-04-10,0.5833330154418945 +INTC,1986-04-11,0.59375 +INTC,1986-04-14,0.5885419845581055 +INTC,1986-04-15,0.5833330154418945 +INTC,1986-04-16,0.6041669845581055 +INTC,1986-04-17,0.6041669845581055 +INTC,1986-04-18,0.59375 +INTC,1986-04-21,0.59375 +INTC,1986-04-22,0.6041669845581055 +INTC,1986-04-23,0.5989580154418945 +INTC,1986-04-24,0.6197919845581055 +INTC,1986-04-25,0.6458330154418945 +INTC,1986-04-28,0.640625 +INTC,1986-04-29,0.6197919845581055 +INTC,1986-04-30,0.59375 +INTC,1986-05-01,0.5989580154418945 +INTC,1986-05-02,0.5833330154418945 +INTC,1986-05-05,0.5833330154418945 +INTC,1986-05-06,0.6041669845581055 +INTC,1986-05-07,0.59375 +INTC,1986-05-08,0.5963540077209473 +INTC,1986-05-09,0.609375 +INTC,1986-05-12,0.609375 +INTC,1986-05-13,0.6015629768371582 +INTC,1986-05-14,0.5859379768371582 +INTC,1986-05-15,0.5625 +INTC,1986-05-16,0.546875 +INTC,1986-05-19,0.5520830154418945 +INTC,1986-05-20,0.5572919845581055 +INTC,1986-05-21,0.5520830154418945 +INTC,1986-05-22,0.5494790077209473 +INTC,1986-05-23,0.5338540077209473 +INTC,1986-05-27,0.5416669845581055 +INTC,1986-05-28,0.5416669845581055 +INTC,1986-05-29,0.5625 +INTC,1986-05-30,0.5677080154418945 +INTC,1986-06-02,0.546875 +INTC,1986-06-03,0.5520830154418945 +INTC,1986-06-04,0.546875 +INTC,1986-06-05,0.5520830154418945 +INTC,1986-06-06,0.5364580154418945 +INTC,1986-06-09,0.5208330154418945 +INTC,1986-06-10,0.5208330154418945 +INTC,1986-06-11,0.515625 +INTC,1986-06-12,0.5078129768371582 +INTC,1986-06-13,0.5130209922790527 +INTC,1986-06-16,0.49479201436042786 +INTC,1986-06-17,0.46875 +INTC,1986-06-18,0.47395798563957214 +INTC,1986-06-19,0.49479201436042786 +INTC,1986-06-20,0.5 +INTC,1986-06-23,0.48958298563957214 +INTC,1986-06-24,0.5 +INTC,1986-06-25,0.5 +INTC,1986-06-26,0.47916701436042786 +INTC,1986-06-27,0.47916701436042786 +INTC,1986-06-30,0.47916701436042786 +INTC,1986-07-01,0.47395798563957214 +INTC,1986-07-02,0.46875 +INTC,1986-07-03,0.46354201436042786 +INTC,1986-07-07,0.44791701436042786 +INTC,1986-07-08,0.453125 +INTC,1986-07-09,0.44791701436042786 +INTC,1986-07-10,0.4375 +INTC,1986-07-11,0.40104201436042786 +INTC,1986-07-14,0.40104201436042786 +INTC,1986-07-15,0.39583298563957214 +INTC,1986-07-16,0.3828130066394806 +INTC,1986-07-17,0.390625 +INTC,1986-07-18,0.36458298563957214 +INTC,1986-07-21,0.36458298563957214 +INTC,1986-07-22,0.38020798563957214 +INTC,1986-07-23,0.375 +INTC,1986-07-24,0.38541701436042786 +INTC,1986-07-25,0.41145798563957214 +INTC,1986-07-28,0.39583298563957214 +INTC,1986-07-29,0.390625 +INTC,1986-07-30,0.40104201436042786 +INTC,1986-07-31,0.38020798563957214 +INTC,1986-08-01,0.38020798563957214 +INTC,1986-08-04,0.375 +INTC,1986-08-05,0.34635400772094727 +INTC,1986-08-06,0.35416701436042786 +INTC,1986-08-07,0.36458298563957214 +INTC,1986-08-08,0.39583298563957214 +INTC,1986-08-11,0.40625 +INTC,1986-08-12,0.42708298563957214 +INTC,1986-08-13,0.41666701436042786 +INTC,1986-08-14,0.41145798563957214 +INTC,1986-08-15,0.41145798563957214 +INTC,1986-08-18,0.41145798563957214 +INTC,1986-08-19,0.421875 +INTC,1986-08-20,0.44270798563957214 +INTC,1986-08-21,0.44791701436042786 +INTC,1986-08-22,0.46875 +INTC,1986-08-25,0.453125 +INTC,1986-08-26,0.46875 +INTC,1986-08-27,0.46875 +INTC,1986-08-28,0.46354201436042786 +INTC,1986-08-29,0.47916701436042786 +INTC,1986-09-02,0.453125 +INTC,1986-09-03,0.45833298563957214 +INTC,1986-09-04,0.47395798563957214 +INTC,1986-09-05,0.46875 +INTC,1986-09-08,0.46354201436042786 +INTC,1986-09-09,0.453125 +INTC,1986-09-10,0.453125 +INTC,1986-09-11,0.42708298563957214 +INTC,1986-09-12,0.41666701436042786 +INTC,1986-09-15,0.40104201436042786 +INTC,1986-09-16,0.41666701436042786 +INTC,1986-09-17,0.42708298563957214 +INTC,1986-09-18,0.44270798563957214 +INTC,1986-09-19,0.42708298563957214 +INTC,1986-09-22,0.4375 +INTC,1986-09-23,0.4296880066394806 +INTC,1986-09-24,0.41666701436042786 +INTC,1986-09-25,0.40104201436042786 +INTC,1986-09-26,0.40625 +INTC,1986-09-29,0.40104201436042786 +INTC,1986-09-30,0.40625 +INTC,1986-10-01,0.40885400772094727 +INTC,1986-10-02,0.390625 +INTC,1986-10-03,0.41145798563957214 +INTC,1986-10-06,0.41145798563957214 +INTC,1986-10-07,0.39322900772094727 +INTC,1986-10-08,0.38541701436042786 +INTC,1986-10-09,0.390625 +INTC,1986-10-10,0.40625 +INTC,1986-10-13,0.41145798563957214 +INTC,1986-10-14,0.41145798563957214 +INTC,1986-10-15,0.40104201436042786 +INTC,1986-10-16,0.40104201436042786 +INTC,1986-10-17,0.40104201436042786 +INTC,1986-10-20,0.390625 +INTC,1986-10-21,0.39583298563957214 +INTC,1986-10-22,0.40104201436042786 +INTC,1986-10-23,0.421875 +INTC,1986-10-24,0.43229201436042786 +INTC,1986-10-27,0.4375 +INTC,1986-10-28,0.41666701436042786 +INTC,1986-10-29,0.421875 +INTC,1986-10-30,0.42708298563957214 +INTC,1986-10-31,0.421875 +INTC,1986-11-03,0.421875 +INTC,1986-11-04,0.44791701436042786 +INTC,1986-11-05,0.44270798563957214 +INTC,1986-11-06,0.44791701436042786 +INTC,1986-11-07,0.44270798563957214 +INTC,1986-11-10,0.43489599227905273 +INTC,1986-11-11,0.43229201436042786 +INTC,1986-11-12,0.421875 +INTC,1986-11-13,0.41666701436042786 +INTC,1986-11-14,0.421875 +INTC,1986-11-17,0.42708298563957214 +INTC,1986-11-18,0.41666701436042786 +INTC,1986-11-19,0.41666701436042786 +INTC,1986-11-20,0.42708298563957214 +INTC,1986-11-21,0.4375 +INTC,1986-11-24,0.44791701436042786 +INTC,1986-11-25,0.46354201436042786 +INTC,1986-11-26,0.46875 +INTC,1986-11-28,0.47916701436042786 +INTC,1986-12-01,0.48958298563957214 +INTC,1986-12-02,0.484375 +INTC,1986-12-03,0.47916701436042786 +INTC,1986-12-04,0.47135400772094727 +INTC,1986-12-05,0.45833298563957214 +INTC,1986-12-08,0.46354201436042786 +INTC,1986-12-09,0.45833298563957214 +INTC,1986-12-10,0.46354201436042786 +INTC,1986-12-11,0.46875 +INTC,1986-12-12,0.46875 +INTC,1986-12-15,0.46875 +INTC,1986-12-16,0.47395798563957214 +INTC,1986-12-17,0.47395798563957214 +INTC,1986-12-18,0.47395798563957214 +INTC,1986-12-19,0.47395798563957214 +INTC,1986-12-22,0.47395798563957214 +INTC,1986-12-23,0.453125 +INTC,1986-12-24,0.44791701436042786 +INTC,1986-12-26,0.45833298563957214 +INTC,1986-12-29,0.44791701436042786 +INTC,1986-12-30,0.44270798563957214 +INTC,1986-12-31,0.4375 +INTC,1987-01-02,0.44270798563957214 +INTC,1987-01-05,0.44791701436042786 +INTC,1987-01-06,0.45833298563957214 +INTC,1987-01-07,0.484375 +INTC,1987-01-08,0.5052080154418945 +INTC,1987-01-09,0.515625 +INTC,1987-01-12,0.53125 +INTC,1987-01-13,0.5364580154418945 +INTC,1987-01-14,0.5807290077209473 +INTC,1987-01-15,0.6015629768371582 +INTC,1987-01-16,0.5729169845581055 +INTC,1987-01-19,0.6041669845581055 +INTC,1987-01-20,0.5833330154418945 +INTC,1987-01-21,0.5729169845581055 +INTC,1987-01-22,0.609375 +INTC,1987-01-23,0.6119790077209473 +INTC,1987-01-26,0.5963540077209473 +INTC,1987-01-27,0.609375 +INTC,1987-01-28,0.6197919845581055 +INTC,1987-01-29,0.5989580154418945 +INTC,1987-01-30,0.6510419845581055 +INTC,1987-02-02,0.7239580154418945 +INTC,1987-02-03,0.7291669845581055 +INTC,1987-02-04,0.7213540077209473 +INTC,1987-02-05,0.7239580154418945 +INTC,1987-02-06,0.7291669845581055 +INTC,1987-02-09,0.7291669845581055 +INTC,1987-02-10,0.734375 +INTC,1987-02-11,0.7942709922790527 +INTC,1987-02-12,0.7552080154418945 +INTC,1987-02-13,0.7552080154418945 +INTC,1987-02-17,0.7760419845581055 +INTC,1987-02-18,0.7708330154418945 +INTC,1987-02-19,0.7760419845581055 +INTC,1987-02-20,0.734375 +INTC,1987-02-23,0.7265629768371582 +INTC,1987-02-24,0.75 +INTC,1987-02-25,0.7864580154418945 +INTC,1987-02-26,0.7916669845581055 +INTC,1987-02-27,0.7916669845581055 +INTC,1987-03-02,0.7708330154418945 +INTC,1987-03-03,0.7447919845581055 +INTC,1987-03-04,0.7604169845581055 +INTC,1987-03-05,0.7604169845581055 +INTC,1987-03-06,0.75 +INTC,1987-03-09,0.7395830154418945 +INTC,1987-03-10,0.75 +INTC,1987-03-11,0.7447919845581055 +INTC,1987-03-12,0.7395830154418945 +INTC,1987-03-13,0.7239580154418945 +INTC,1987-03-16,0.7421879768371582 +INTC,1987-03-17,0.7916669845581055 +INTC,1987-03-18,0.796875 +INTC,1987-03-19,0.8333330154418945 +INTC,1987-03-20,0.8229169845581055 +INTC,1987-03-23,0.8151040077209473 +INTC,1987-03-24,0.7994790077209473 +INTC,1987-03-25,0.796875 +INTC,1987-03-26,0.8229169845581055 +INTC,1987-03-27,0.8489580154418945 +INTC,1987-03-30,0.8020830154418945 +INTC,1987-03-31,0.8177080154418945 +INTC,1987-04-01,0.8541669845581055 +INTC,1987-04-02,0.84375 +INTC,1987-04-03,0.9010419845581055 +INTC,1987-04-06,0.8854169845581055 +INTC,1987-04-07,0.875 +INTC,1987-04-08,0.9114580154418945 +INTC,1987-04-09,0.9166669845581055 +INTC,1987-04-10,0.9348959922790527 +INTC,1987-04-13,0.8697919845581055 +INTC,1987-04-14,0.8489580154418945 +INTC,1987-04-15,0.8645830154418945 +INTC,1987-04-16,0.8958330154418945 +INTC,1987-04-20,0.8723959922790527 +INTC,1987-04-21,0.9166669845581055 +INTC,1987-04-22,0.90625 +INTC,1987-04-23,0.9322919845581055 +INTC,1987-04-24,0.921875 +INTC,1987-04-27,0.9479169845581055 +INTC,1987-04-28,0.96875 +INTC,1987-04-29,0.96875 +INTC,1987-04-30,0.9791669845581055 +INTC,1987-05-01,0.9635419845581055 +INTC,1987-05-04,0.9635419845581055 +INTC,1987-05-05,0.984375 +INTC,1987-05-06,0.9635419845581055 +INTC,1987-05-07,0.9479169845581055 +INTC,1987-05-08,0.9427080154418945 +INTC,1987-05-11,0.9322919845581055 +INTC,1987-05-12,0.9140629768371582 +INTC,1987-05-13,0.9322919845581055 +INTC,1987-05-14,0.9322919845581055 +INTC,1987-05-15,0.921875 +INTC,1987-05-18,0.9114580154418945 +INTC,1987-05-19,0.8541669845581055 +INTC,1987-05-20,0.8697919845581055 +INTC,1987-05-21,0.8697919845581055 +INTC,1987-05-22,0.8307290077209473 +INTC,1987-05-26,0.8854169845581055 +INTC,1987-05-27,0.8854169845581055 +INTC,1987-05-28,0.8984379768371582 +INTC,1987-05-29,0.9140629768371582 +INTC,1987-06-01,0.8802080154418945 +INTC,1987-06-02,0.828125 +INTC,1987-06-03,0.84375 +INTC,1987-06-04,0.84375 +INTC,1987-06-05,0.8385419845581055 +INTC,1987-06-08,0.8645830154418945 +INTC,1987-06-09,0.9010419845581055 +INTC,1987-06-10,0.8802080154418945 +INTC,1987-06-11,0.8958330154418945 +INTC,1987-06-12,0.8802080154418945 +INTC,1987-06-15,0.859375 +INTC,1987-06-16,0.8489580154418945 +INTC,1987-06-17,0.8854169845581055 +INTC,1987-06-18,0.8776040077209473 +INTC,1987-06-19,0.859375 +INTC,1987-06-22,0.8854169845581055 +INTC,1987-06-23,0.90625 +INTC,1987-06-24,0.890625 +INTC,1987-06-25,0.8697919845581055 +INTC,1987-06-26,0.9270830154418945 +INTC,1987-06-29,0.9270830154418945 +INTC,1987-06-30,0.9166669845581055 +INTC,1987-07-01,0.9479169845581055 +INTC,1987-07-02,0.9635419845581055 +INTC,1987-07-06,0.9322919845581055 +INTC,1987-07-07,0.921875 +INTC,1987-07-08,0.9088540077209473 +INTC,1987-07-09,0.9427080154418945 +INTC,1987-07-10,0.953125 +INTC,1987-07-13,0.9739580154418945 +INTC,1987-07-14,1.0208330154418945 +INTC,1987-07-15,1.0052080154418945 +INTC,1987-07-16,1.0260419845581055 +INTC,1987-07-17,1.0208330154418945 +INTC,1987-07-20,0.9921879768371582 +INTC,1987-07-21,0.9791669845581055 +INTC,1987-07-22,0.96875 +INTC,1987-07-23,0.953125 +INTC,1987-07-24,0.9609379768371582 +INTC,1987-07-27,0.9583330154418945 +INTC,1987-07-28,0.9791669845581055 +INTC,1987-07-29,0.984375 +INTC,1987-07-30,1.0052080154418945 +INTC,1987-07-31,0.9947919845581055 +INTC,1987-08-03,0.953125 +INTC,1987-08-04,0.953125 +INTC,1987-08-05,0.9765629768371582 +INTC,1987-08-06,1.0052080154418945 +INTC,1987-08-07,1.0260419845581055 +INTC,1987-08-10,1.0442709922790527 +INTC,1987-08-11,1.0703129768371582 +INTC,1987-08-12,1.0416669845581055 +INTC,1987-08-13,1.0677080154418945 +INTC,1987-08-14,1.0677080154418945 +INTC,1987-08-17,1.0572919845581055 +INTC,1987-08-18,1.0520830154418945 +INTC,1987-08-19,1.046875 +INTC,1987-08-20,1.0625 +INTC,1987-08-21,1.0885419845581055 +INTC,1987-08-24,1.0833330154418945 +INTC,1987-08-25,1.1145830154418945 +INTC,1987-08-26,1.1458330154418945 +INTC,1987-08-27,1.15625 +INTC,1987-08-28,1.1041669845581055 +INTC,1987-08-31,1.0989580154418945 +INTC,1987-09-01,1.0911459922790527 +INTC,1987-09-02,1.0833330154418945 +INTC,1987-09-03,1.1041669845581055 +INTC,1987-09-04,1.1197919845581055 +INTC,1987-09-08,1.1041669845581055 +INTC,1987-09-09,1.1067709922790527 +INTC,1987-09-10,1.1354169845581055 +INTC,1987-09-11,1.1302080154418945 +INTC,1987-09-14,1.1302080154418945 +INTC,1987-09-15,1.1197919845581055 +INTC,1987-09-16,1.125 +INTC,1987-09-17,1.1302080154418945 +INTC,1987-09-18,1.1510419845581055 +INTC,1987-09-21,1.125 +INTC,1987-09-22,1.1640629768371582 +INTC,1987-09-23,1.2083330154418945 +INTC,1987-09-24,1.2161459922790527 +INTC,1987-09-25,1.203125 +INTC,1987-09-28,1.2109379768371582 +INTC,1987-09-29,1.1927080154418945 +INTC,1987-09-30,1.203125 +INTC,1987-10-01,1.2604169845581055 +INTC,1987-10-02,1.2916669845581055 +INTC,1987-10-05,1.3072919845581055 +INTC,1987-10-06,1.265625 +INTC,1987-10-07,1.265625 +INTC,1987-10-08,1.2395830154418945 +INTC,1987-10-09,1.2447919845581055 +INTC,1987-10-12,1.234375 +INTC,1987-10-13,1.21875 +INTC,1987-10-14,1.1770830154418945 +INTC,1987-10-15,1.1354169845581055 +INTC,1987-10-16,1.0833330154418945 +INTC,1987-10-19,0.875 +INTC,1987-10-20,0.8177080154418945 +INTC,1987-10-21,0.8411459922790527 +INTC,1987-10-22,0.7291669845581055 +INTC,1987-10-23,0.6927080154418945 +INTC,1987-10-26,0.5625 +INTC,1987-10-27,0.5989580154418945 +INTC,1987-10-28,0.6614580154418945 +INTC,1987-10-29,0.8359379768371582 +INTC,1987-10-30,0.8125 +INTC,1987-11-02,0.828125 +INTC,1987-11-03,0.8125 +INTC,1987-11-04,0.8203129768371582 +INTC,1987-11-05,0.8828129768371582 +INTC,1987-11-06,0.8203129768371582 +INTC,1987-11-09,0.734375 +INTC,1987-11-10,0.6914060115814209 +INTC,1987-11-11,0.7109379768371582 +INTC,1987-11-12,0.7773439884185791 +INTC,1987-11-13,0.7578129768371582 +INTC,1987-11-16,0.75 +INTC,1987-11-17,0.6953129768371582 +INTC,1987-11-18,0.7265629768371582 +INTC,1987-11-19,0.6757810115814209 +INTC,1987-11-20,0.6679689884185791 +INTC,1987-11-23,0.6953129768371582 +INTC,1987-11-24,0.75 +INTC,1987-11-25,0.7421879768371582 +INTC,1987-11-27,0.7109379768371582 +INTC,1987-11-30,0.671875 +INTC,1987-12-01,0.6796879768371582 +INTC,1987-12-02,0.703125 +INTC,1987-12-03,0.6640629768371582 +INTC,1987-12-04,0.65625 +INTC,1987-12-07,0.703125 +INTC,1987-12-08,0.75 +INTC,1987-12-09,0.796875 +INTC,1987-12-10,0.75 +INTC,1987-12-11,0.7578129768371582 +INTC,1987-12-14,0.8046879768371582 +INTC,1987-12-15,0.796875 +INTC,1987-12-16,0.8125 +INTC,1987-12-17,0.8046879768371582 +INTC,1987-12-18,0.8359379768371582 +INTC,1987-12-21,0.8632810115814209 +INTC,1987-12-22,0.8515629768371582 +INTC,1987-12-23,0.859375 +INTC,1987-12-24,0.8515629768371582 +INTC,1987-12-28,0.78125 +INTC,1987-12-29,0.8125 +INTC,1987-12-30,0.8359379768371582 +INTC,1987-12-31,0.828125 +INTC,1988-01-04,0.8671879768371582 +INTC,1988-01-05,0.875 +INTC,1988-01-06,0.8984379768371582 +INTC,1988-01-07,0.890625 +INTC,1988-01-08,0.8125 +INTC,1988-01-11,0.8359379768371582 +INTC,1988-01-12,0.8125 +INTC,1988-01-13,0.7734379768371582 +INTC,1988-01-14,0.796875 +INTC,1988-01-15,0.8359379768371582 +INTC,1988-01-18,0.796875 +INTC,1988-01-19,0.7734379768371582 +INTC,1988-01-20,0.703125 +INTC,1988-01-21,0.75 +INTC,1988-01-22,0.7617189884185791 +INTC,1988-01-25,0.78125 +INTC,1988-01-26,0.7578129768371582 +INTC,1988-01-27,0.75 +INTC,1988-01-28,0.7695310115814209 +INTC,1988-01-29,0.796875 +INTC,1988-02-01,0.7734379768371582 +INTC,1988-02-02,0.765625 +INTC,1988-02-03,0.734375 +INTC,1988-02-04,0.7421879768371582 +INTC,1988-02-05,0.7421879768371582 +INTC,1988-02-08,0.7578129768371582 +INTC,1988-02-09,0.7773439884185791 +INTC,1988-02-10,0.8125 +INTC,1988-02-11,0.8046879768371582 +INTC,1988-02-12,0.796875 +INTC,1988-02-16,0.8203129768371582 +INTC,1988-02-17,0.8046879768371582 +INTC,1988-02-18,0.8125 +INTC,1988-02-19,0.8203129768371582 +INTC,1988-02-22,0.8710939884185791 +INTC,1988-02-23,0.8828129768371582 +INTC,1988-02-24,0.890625 +INTC,1988-02-25,0.8710939884185791 +INTC,1988-02-26,0.875 +INTC,1988-02-29,0.8828129768371582 +INTC,1988-03-01,0.8828129768371582 +INTC,1988-03-02,0.90625 +INTC,1988-03-03,0.9375 +INTC,1988-03-04,0.9453129768371582 +INTC,1988-03-07,0.9765629768371582 +INTC,1988-03-08,0.9609379768371582 +INTC,1988-03-09,0.9882810115814209 +INTC,1988-03-10,0.953125 +INTC,1988-03-11,0.953125 +INTC,1988-03-14,1.0078129768371582 +INTC,1988-03-15,0.984375 +INTC,1988-03-16,0.96875 +INTC,1988-03-17,0.984375 +INTC,1988-03-18,0.9921879768371582 +INTC,1988-03-21,0.96875 +INTC,1988-03-22,0.984375 +INTC,1988-03-23,0.953125 +INTC,1988-03-24,0.8984379768371582 +INTC,1988-03-25,0.8867189884185791 +INTC,1988-03-28,0.921875 +INTC,1988-03-29,0.921875 +INTC,1988-03-30,0.9023439884185791 +INTC,1988-03-31,0.9179689884185791 +INTC,1988-04-04,0.9257810115814209 +INTC,1988-04-05,0.9453129768371582 +INTC,1988-04-06,0.9921879768371582 +INTC,1988-04-07,0.9921879768371582 +INTC,1988-04-08,1.0078129768371582 +INTC,1988-04-11,1.0390629768371582 +INTC,1988-04-12,1.03125 +INTC,1988-04-13,1.015625 +INTC,1988-04-14,0.9726560115814209 +INTC,1988-04-15,0.953125 +INTC,1988-04-18,0.953125 +INTC,1988-04-19,0.96875 +INTC,1988-04-20,0.9765629768371582 +INTC,1988-04-21,0.9414060115814209 +INTC,1988-04-22,0.9648439884185791 +INTC,1988-04-25,0.96875 +INTC,1988-04-26,1.0 +INTC,1988-04-27,1.0078129768371582 +INTC,1988-04-28,0.9921879768371582 +INTC,1988-04-29,0.96875 +INTC,1988-05-02,0.9921879768371582 +INTC,1988-05-03,1.0078129768371582 +INTC,1988-05-04,1.0078129768371582 +INTC,1988-05-05,1.0078129768371582 +INTC,1988-05-06,1.0 +INTC,1988-05-09,0.9921879768371582 +INTC,1988-05-10,0.9726560115814209 +INTC,1988-05-11,0.9570310115814209 +INTC,1988-05-12,0.9765629768371582 +INTC,1988-05-13,0.9960939884185791 +INTC,1988-05-16,1.0 +INTC,1988-05-17,0.984375 +INTC,1988-05-18,0.9492189884185791 +INTC,1988-05-19,0.9296879768371582 +INTC,1988-05-20,0.9335939884185791 +INTC,1988-05-23,0.9140629768371582 +INTC,1988-05-24,0.9257810115814209 +INTC,1988-05-25,0.9179689884185791 +INTC,1988-05-26,0.9257810115814209 +INTC,1988-05-27,0.9375 +INTC,1988-05-31,0.9609379768371582 +INTC,1988-06-01,0.9765629768371582 +INTC,1988-06-02,0.9609379768371582 +INTC,1988-06-03,1.0 +INTC,1988-06-06,1.046875 +INTC,1988-06-07,1.03125 +INTC,1988-06-08,1.066406011581421 +INTC,1988-06-09,1.0546879768371582 +INTC,1988-06-10,1.0625 +INTC,1988-06-13,1.078125 +INTC,1988-06-14,1.09375 +INTC,1988-06-15,1.097656011581421 +INTC,1988-06-16,1.1015629768371582 +INTC,1988-06-17,1.09375 +INTC,1988-06-20,1.0859379768371582 +INTC,1988-06-21,1.125 +INTC,1988-06-22,1.144531011581421 +INTC,1988-06-23,1.140625 +INTC,1988-06-24,1.125 +INTC,1988-06-27,1.109375 +INTC,1988-06-28,1.1328129768371582 +INTC,1988-06-29,1.1328129768371582 +INTC,1988-06-30,1.128906011581421 +INTC,1988-07-01,1.1328129768371582 +INTC,1988-07-05,1.125 +INTC,1988-07-06,1.097656011581421 +INTC,1988-07-07,1.09375 +INTC,1988-07-08,1.09375 +INTC,1988-07-11,1.082031011581421 +INTC,1988-07-12,1.1171879768371582 +INTC,1988-07-13,1.1328129768371582 +INTC,1988-07-14,1.1171879768371582 +INTC,1988-07-15,1.121093988418579 +INTC,1988-07-18,1.109375 +INTC,1988-07-19,1.089843988418579 +INTC,1988-07-20,1.0546879768371582 +INTC,1988-07-21,1.03125 +INTC,1988-07-22,1.078125 +INTC,1988-07-25,1.074218988418579 +INTC,1988-07-26,1.078125 +INTC,1988-07-27,1.0546879768371582 +INTC,1988-07-28,1.0625 +INTC,1988-07-29,1.0859379768371582 +INTC,1988-08-01,1.09375 +INTC,1988-08-02,1.082031011581421 +INTC,1988-08-03,1.0859379768371582 +INTC,1988-08-04,1.078125 +INTC,1988-08-05,1.0703129768371582 +INTC,1988-08-08,1.046875 +INTC,1988-08-09,1.015625 +INTC,1988-08-10,0.9765629768371582 +INTC,1988-08-11,1.0078129768371582 +INTC,1988-08-12,0.9921879768371582 +INTC,1988-08-15,0.9453129768371582 +INTC,1988-08-16,0.984375 +INTC,1988-08-17,0.9726560115814209 +INTC,1988-08-18,0.9609379768371582 +INTC,1988-08-19,0.9453129768371582 +INTC,1988-08-22,0.9257810115814209 +INTC,1988-08-23,0.921875 +INTC,1988-08-24,0.9296879768371582 +INTC,1988-08-25,0.9023439884185791 +INTC,1988-08-26,0.875 +INTC,1988-08-29,0.9140629768371582 +INTC,1988-08-30,0.8984379768371582 +INTC,1988-08-31,0.875 +INTC,1988-09-01,0.8359379768371582 +INTC,1988-09-02,0.8671879768371582 +INTC,1988-09-06,0.8828129768371582 +INTC,1988-09-07,0.8398439884185791 +INTC,1988-09-08,0.828125 +INTC,1988-09-09,0.875 +INTC,1988-09-12,0.875 +INTC,1988-09-13,0.875 +INTC,1988-09-14,0.8984379768371582 +INTC,1988-09-15,0.875 +INTC,1988-09-16,0.8984379768371582 +INTC,1988-09-19,0.90625 +INTC,1988-09-20,0.8984379768371582 +INTC,1988-09-21,0.890625 +INTC,1988-09-22,0.875 +INTC,1988-09-23,0.8945310115814209 +INTC,1988-09-26,0.859375 +INTC,1988-09-27,0.8554689884185791 +INTC,1988-09-28,0.8515629768371582 +INTC,1988-09-29,0.8671879768371582 +INTC,1988-09-30,0.859375 +INTC,1988-10-03,0.8242189884185791 +INTC,1988-10-04,0.796875 +INTC,1988-10-05,0.78125 +INTC,1988-10-06,0.8320310115814209 +INTC,1988-10-07,0.7773439884185791 +INTC,1988-10-10,0.7734379768371582 +INTC,1988-10-11,0.7890629768371582 +INTC,1988-10-12,0.7734379768371582 +INTC,1988-10-13,0.7890629768371582 +INTC,1988-10-14,0.8046879768371582 +INTC,1988-10-17,0.8046879768371582 +INTC,1988-10-18,0.8359379768371582 +INTC,1988-10-19,0.8242189884185791 +INTC,1988-10-20,0.859375 +INTC,1988-10-21,0.8671879768371582 +INTC,1988-10-24,0.84375 +INTC,1988-10-25,0.8359379768371582 +INTC,1988-10-26,0.8125 +INTC,1988-10-27,0.78125 +INTC,1988-10-28,0.7773439884185791 +INTC,1988-10-31,0.7734379768371582 +INTC,1988-11-01,0.7695310115814209 +INTC,1988-11-02,0.7734379768371582 +INTC,1988-11-03,0.78125 +INTC,1988-11-04,0.7734379768371582 +INTC,1988-11-07,0.765625 +INTC,1988-11-08,0.7773439884185791 +INTC,1988-11-09,0.7890629768371582 +INTC,1988-11-10,0.7734379768371582 +INTC,1988-11-11,0.75 +INTC,1988-11-14,0.7421879768371582 +INTC,1988-11-15,0.6875 +INTC,1988-11-16,0.7109379768371582 +INTC,1988-11-17,0.7265629768371582 +INTC,1988-11-18,0.7226560115814209 +INTC,1988-11-21,0.6171879768371582 +INTC,1988-11-22,0.6289060115814209 +INTC,1988-11-23,0.6484379768371582 +INTC,1988-11-25,0.6328129768371582 +INTC,1988-11-28,0.6328129768371582 +INTC,1988-11-29,0.6367189884185791 +INTC,1988-11-30,0.625 +INTC,1988-12-01,0.6484379768371582 +INTC,1988-12-02,0.6640629768371582 +INTC,1988-12-05,0.671875 +INTC,1988-12-06,0.6796879768371582 +INTC,1988-12-07,0.6640629768371582 +INTC,1988-12-08,0.6757810115814209 +INTC,1988-12-09,0.6875 +INTC,1988-12-12,0.671875 +INTC,1988-12-13,0.6640629768371582 +INTC,1988-12-14,0.6640629768371582 +INTC,1988-12-15,0.6992189884185791 +INTC,1988-12-16,0.7109379768371582 +INTC,1988-12-19,0.7265629768371582 +INTC,1988-12-20,0.7265629768371582 +INTC,1988-12-21,0.7109379768371582 +INTC,1988-12-22,0.6953129768371582 +INTC,1988-12-23,0.7109379768371582 +INTC,1988-12-27,0.71875 +INTC,1988-12-28,0.7109379768371582 +INTC,1988-12-29,0.7421879768371582 +INTC,1988-12-30,0.7421879768371582 +INTC,1989-01-03,0.7421879768371582 +INTC,1989-01-04,0.7617189884185791 +INTC,1989-01-05,0.765625 +INTC,1989-01-06,0.7578129768371582 +INTC,1989-01-09,0.7421879768371582 +INTC,1989-01-10,0.7460939884185791 +INTC,1989-01-11,0.75 +INTC,1989-01-12,0.765625 +INTC,1989-01-13,0.75 +INTC,1989-01-16,0.75 +INTC,1989-01-17,0.7265629768371582 +INTC,1989-01-18,0.75 +INTC,1989-01-19,0.7578129768371582 +INTC,1989-01-20,0.75 +INTC,1989-01-23,0.734375 +INTC,1989-01-24,0.7265629768371582 +INTC,1989-01-25,0.7734379768371582 +INTC,1989-01-26,0.8046879768371582 +INTC,1989-01-27,0.796875 +INTC,1989-01-30,0.8046879768371582 +INTC,1989-01-31,0.8125 +INTC,1989-02-01,0.8359379768371582 +INTC,1989-02-02,0.8359379768371582 +INTC,1989-02-03,0.8515629768371582 +INTC,1989-02-06,0.84375 +INTC,1989-02-07,0.859375 +INTC,1989-02-08,0.8203129768371582 +INTC,1989-02-09,0.8125 +INTC,1989-02-10,0.7734379768371582 +INTC,1989-02-13,0.7929689884185791 +INTC,1989-02-14,0.8203129768371582 +INTC,1989-02-15,0.8203129768371582 +INTC,1989-02-16,0.8203129768371582 +INTC,1989-02-17,0.8359379768371582 +INTC,1989-02-21,0.8125 +INTC,1989-02-22,0.7890629768371582 +INTC,1989-02-23,0.8007810115814209 +INTC,1989-02-24,0.78125 +INTC,1989-02-27,0.796875 +INTC,1989-02-28,0.8046879768371582 +INTC,1989-03-01,0.8085939884185791 +INTC,1989-03-02,0.828125 +INTC,1989-03-03,0.8203129768371582 +INTC,1989-03-06,0.84375 +INTC,1989-03-07,0.84375 +INTC,1989-03-08,0.828125 +INTC,1989-03-09,0.84375 +INTC,1989-03-10,0.8242189884185791 +INTC,1989-03-13,0.8359379768371582 +INTC,1989-03-14,0.8046879768371582 +INTC,1989-03-15,0.78125 +INTC,1989-03-16,0.8046879768371582 +INTC,1989-03-17,0.765625 +INTC,1989-03-20,0.7382810115814209 +INTC,1989-03-21,0.7578129768371582 +INTC,1989-03-22,0.7304689884185791 +INTC,1989-03-23,0.7539060115814209 +INTC,1989-03-27,0.7578129768371582 +INTC,1989-03-28,0.765625 +INTC,1989-03-29,0.765625 +INTC,1989-03-30,0.7890629768371582 +INTC,1989-03-31,0.8203129768371582 +INTC,1989-04-03,0.8085939884185791 +INTC,1989-04-04,0.7929689884185791 +INTC,1989-04-05,0.7929689884185791 +INTC,1989-04-06,0.796875 +INTC,1989-04-07,0.828125 +INTC,1989-04-10,0.8320310115814209 +INTC,1989-04-11,0.8671879768371582 +INTC,1989-04-12,0.90625 +INTC,1989-04-13,0.890625 +INTC,1989-04-14,0.921875 +INTC,1989-04-17,0.9101560115814209 +INTC,1989-04-18,0.9179689884185791 +INTC,1989-04-19,0.921875 +INTC,1989-04-20,0.90625 +INTC,1989-04-21,0.90625 +INTC,1989-04-24,0.8984379768371582 +INTC,1989-04-25,0.890625 +INTC,1989-04-26,0.8828129768371582 +INTC,1989-04-27,0.90625 +INTC,1989-04-28,0.90625 +INTC,1989-05-01,0.90625 +INTC,1989-05-02,0.9140629768371582 +INTC,1989-05-03,0.921875 +INTC,1989-05-04,0.921875 +INTC,1989-05-05,0.9140629768371582 +INTC,1989-05-08,0.9140629768371582 +INTC,1989-05-09,0.9140629768371582 +INTC,1989-05-10,0.9140629768371582 +INTC,1989-05-11,0.9296879768371582 +INTC,1989-05-12,0.953125 +INTC,1989-05-15,0.96875 +INTC,1989-05-16,0.9609379768371582 +INTC,1989-05-17,0.984375 +INTC,1989-05-18,1.003906011581421 +INTC,1989-05-19,1.0234379768371582 +INTC,1989-05-22,1.0078129768371582 +INTC,1989-05-23,0.9765629768371582 +INTC,1989-05-24,0.9921879768371582 +INTC,1989-05-25,0.9921879768371582 +INTC,1989-05-26,1.0078129768371582 +INTC,1989-05-30,1.011718988418579 +INTC,1989-05-31,1.015625 +INTC,1989-06-01,1.035156011581421 +INTC,1989-06-02,1.0390629768371582 +INTC,1989-06-05,0.96875 +INTC,1989-06-06,0.9960939884185791 +INTC,1989-06-07,1.0078129768371582 +INTC,1989-06-08,0.984375 +INTC,1989-06-09,0.9765629768371582 +INTC,1989-06-12,1.003906011581421 +INTC,1989-06-13,0.9609379768371582 +INTC,1989-06-14,0.9453129768371582 +INTC,1989-06-15,0.9296879768371582 +INTC,1989-06-16,0.9453129768371582 +INTC,1989-06-19,0.9453129768371582 +INTC,1989-06-20,0.9140629768371582 +INTC,1989-06-21,0.9296879768371582 +INTC,1989-06-22,0.953125 +INTC,1989-06-23,0.9609379768371582 +INTC,1989-06-26,0.9765629768371582 +INTC,1989-06-27,0.9882810115814209 +INTC,1989-06-28,0.9609379768371582 +INTC,1989-06-29,0.90625 +INTC,1989-06-30,0.90625 +INTC,1989-07-03,0.890625 +INTC,1989-07-05,0.8828129768371582 +INTC,1989-07-06,0.8828129768371582 +INTC,1989-07-07,0.90625 +INTC,1989-07-10,0.9296879768371582 +INTC,1989-07-11,0.9296879768371582 +INTC,1989-07-12,0.9296879768371582 +INTC,1989-07-13,0.921875 +INTC,1989-07-14,0.9335939884185791 +INTC,1989-07-17,0.9804689884185791 +INTC,1989-07-18,0.9023439884185791 +INTC,1989-07-19,0.890625 +INTC,1989-07-20,0.8984379768371582 +INTC,1989-07-21,0.921875 +INTC,1989-07-24,0.8945310115814209 +INTC,1989-07-25,0.8789060115814209 +INTC,1989-07-26,0.890625 +INTC,1989-07-27,0.921875 +INTC,1989-07-28,0.9296879768371582 +INTC,1989-07-31,0.953125 +INTC,1989-08-01,0.9140629768371582 +INTC,1989-08-02,0.9296879768371582 +INTC,1989-08-03,0.96875 +INTC,1989-08-04,0.9921879768371582 +INTC,1989-08-07,1.0234379768371582 +INTC,1989-08-08,1.03125 +INTC,1989-08-09,0.984375 +INTC,1989-08-10,0.9765629768371582 +INTC,1989-08-11,0.9609379768371582 +INTC,1989-08-14,0.9414060115814209 +INTC,1989-08-15,0.9453129768371582 +INTC,1989-08-16,0.9023439884185791 +INTC,1989-08-17,0.921875 +INTC,1989-08-18,0.921875 +INTC,1989-08-21,0.8984379768371582 +INTC,1989-08-22,0.9140629768371582 +INTC,1989-08-23,0.9453129768371582 +INTC,1989-08-24,0.953125 +INTC,1989-08-25,0.9609379768371582 +INTC,1989-08-28,0.953125 +INTC,1989-08-29,0.9296879768371582 +INTC,1989-08-30,0.9453129768371582 +INTC,1989-08-31,0.9375 +INTC,1989-09-01,0.9453129768371582 +INTC,1989-09-05,0.9570310115814209 +INTC,1989-09-06,0.9375 +INTC,1989-09-07,0.9296879768371582 +INTC,1989-09-08,0.9296879768371582 +INTC,1989-09-11,0.9296879768371582 +INTC,1989-09-12,0.96875 +INTC,1989-09-13,0.9726560115814209 +INTC,1989-09-14,0.96875 +INTC,1989-09-15,0.9765629768371582 +INTC,1989-09-18,0.953125 +INTC,1989-09-19,0.9609379768371582 +INTC,1989-09-20,0.9765629768371582 +INTC,1989-09-21,0.9921879768371582 +INTC,1989-09-22,0.9960939884185791 +INTC,1989-09-25,0.9960939884185791 +INTC,1989-09-26,1.0078129768371582 +INTC,1989-09-27,0.9882810115814209 +INTC,1989-09-28,1.0 +INTC,1989-09-29,1.0078129768371582 +INTC,1989-10-02,1.011718988418579 +INTC,1989-10-03,0.9921879768371582 +INTC,1989-10-04,1.015625 +INTC,1989-10-05,1.03125 +INTC,1989-10-06,1.046875 +INTC,1989-10-09,1.082031011581421 +INTC,1989-10-10,1.0625 +INTC,1989-10-11,1.050781011581421 +INTC,1989-10-12,1.058593988418579 +INTC,1989-10-13,0.9921879768371582 +INTC,1989-10-16,1.03125 +INTC,1989-10-17,1.046875 +INTC,1989-10-18,1.058593988418579 +INTC,1989-10-19,1.0859379768371582 +INTC,1989-10-20,1.0859379768371582 +INTC,1989-10-23,1.046875 +INTC,1989-10-24,1.0390629768371582 +INTC,1989-10-25,1.027343988418579 +INTC,1989-10-26,1.0 +INTC,1989-10-27,0.9960939884185791 +INTC,1989-10-30,1.011718988418579 +INTC,1989-10-31,1.0546879768371582 +INTC,1989-11-01,1.0390629768371582 +INTC,1989-11-02,0.984375 +INTC,1989-11-03,0.9570310115814209 +INTC,1989-11-06,0.9296879768371582 +INTC,1989-11-07,0.984375 +INTC,1989-11-08,0.9921879768371582 +INTC,1989-11-09,1.0078129768371582 +INTC,1989-11-10,1.027343988418579 +INTC,1989-11-13,1.035156011581421 +INTC,1989-11-14,1.03125 +INTC,1989-11-15,1.0546879768371582 +INTC,1989-11-16,1.046875 +INTC,1989-11-17,1.0625 +INTC,1989-11-20,1.046875 +INTC,1989-11-21,1.046875 +INTC,1989-11-22,1.078125 +INTC,1989-11-24,1.0859379768371582 +INTC,1989-11-27,1.0859379768371582 +INTC,1989-11-28,1.074218988418579 +INTC,1989-11-29,1.0859379768371582 +INTC,1989-11-30,1.0859379768371582 +INTC,1989-12-01,1.1015629768371582 +INTC,1989-12-04,1.1171879768371582 +INTC,1989-12-05,1.109375 +INTC,1989-12-06,1.0859379768371582 +INTC,1989-12-07,1.0859379768371582 +INTC,1989-12-08,1.046875 +INTC,1989-12-11,1.011718988418579 +INTC,1989-12-12,1.0 +INTC,1989-12-13,1.0078129768371582 +INTC,1989-12-14,0.9804689884185791 +INTC,1989-12-15,0.9609379768371582 +INTC,1989-12-18,0.9414060115814209 +INTC,1989-12-19,0.96875 +INTC,1989-12-20,0.984375 +INTC,1989-12-21,1.042968988418579 +INTC,1989-12-22,1.0390629768371582 +INTC,1989-12-26,1.019531011581421 +INTC,1989-12-27,1.0625 +INTC,1989-12-28,1.0625 +INTC,1989-12-29,1.078125 +INTC,1990-01-02,1.125 +INTC,1990-01-03,1.09375 +INTC,1990-01-04,1.1171879768371582 +INTC,1990-01-05,1.109375 +INTC,1990-01-08,1.125 +INTC,1990-01-09,1.15625 +INTC,1990-01-10,1.125 +INTC,1990-01-11,1.125 +INTC,1990-01-12,1.1015629768371582 +INTC,1990-01-15,1.109375 +INTC,1990-01-16,1.171875 +INTC,1990-01-17,1.175781011581421 +INTC,1990-01-18,1.1640629768371582 +INTC,1990-01-19,1.183593988418579 +INTC,1990-01-22,1.1484379768371582 +INTC,1990-01-23,1.1484379768371582 +INTC,1990-01-24,1.1875 +INTC,1990-01-25,1.1953129768371582 +INTC,1990-01-26,1.2109379768371582 +INTC,1990-01-29,1.1953129768371582 +INTC,1990-01-30,1.1796879768371582 +INTC,1990-01-31,1.234375 +INTC,1990-02-01,1.21875 +INTC,1990-02-02,1.234375 +INTC,1990-02-05,1.25 +INTC,1990-02-06,1.25 +INTC,1990-02-07,1.2578129768371582 +INTC,1990-02-08,1.265625 +INTC,1990-02-09,1.2578129768371582 +INTC,1990-02-12,1.2265629768371582 +INTC,1990-02-13,1.2421879768371582 +INTC,1990-02-14,1.25 +INTC,1990-02-15,1.2578129768371582 +INTC,1990-02-16,1.25 +INTC,1990-02-20,1.2109379768371582 +INTC,1990-02-21,1.214843988418579 +INTC,1990-02-22,1.2109379768371582 +INTC,1990-02-23,1.203125 +INTC,1990-02-26,1.234375 +INTC,1990-02-27,1.234375 +INTC,1990-02-28,1.2578129768371582 +INTC,1990-03-01,1.269531011581421 +INTC,1990-03-02,1.2734379768371582 +INTC,1990-03-05,1.246093988418579 +INTC,1990-03-06,1.269531011581421 +INTC,1990-03-07,1.25 +INTC,1990-03-08,1.253906011581421 +INTC,1990-03-09,1.265625 +INTC,1990-03-12,1.253906011581421 +INTC,1990-03-13,1.2421879768371582 +INTC,1990-03-14,1.2421879768371582 +INTC,1990-03-15,1.253906011581421 +INTC,1990-03-16,1.3203129768371582 +INTC,1990-03-19,1.359375 +INTC,1990-03-20,1.34375 +INTC,1990-03-21,1.324218988418579 +INTC,1990-03-22,1.3125 +INTC,1990-03-23,1.328125 +INTC,1990-03-26,1.332031011581421 +INTC,1990-03-27,1.34375 +INTC,1990-03-28,1.328125 +INTC,1990-03-29,1.308593988418579 +INTC,1990-03-30,1.3046879768371582 +INTC,1990-04-02,1.300781011581421 +INTC,1990-04-03,1.3203129768371582 +INTC,1990-04-04,1.328125 +INTC,1990-04-05,1.3125 +INTC,1990-04-06,1.292968988418579 +INTC,1990-04-09,1.296875 +INTC,1990-04-10,1.3203129768371582 +INTC,1990-04-11,1.3359379768371582 +INTC,1990-04-12,1.328125 +INTC,1990-04-16,1.328125 +INTC,1990-04-17,1.324218988418579 +INTC,1990-04-18,1.28125 +INTC,1990-04-19,1.2578129768371582 +INTC,1990-04-20,1.25 +INTC,1990-04-23,1.234375 +INTC,1990-04-24,1.21875 +INTC,1990-04-25,1.2421879768371582 +INTC,1990-04-26,1.25 +INTC,1990-04-27,1.230468988418579 +INTC,1990-04-30,1.234375 +INTC,1990-05-01,1.238281011581421 +INTC,1990-05-02,1.2578129768371582 +INTC,1990-05-03,1.28125 +INTC,1990-05-04,1.3203129768371582 +INTC,1990-05-07,1.347656011581421 +INTC,1990-05-08,1.34375 +INTC,1990-05-09,1.3515629768371582 +INTC,1990-05-10,1.359375 +INTC,1990-05-11,1.40625 +INTC,1990-05-14,1.390625 +INTC,1990-05-15,1.390625 +INTC,1990-05-16,1.3984379768371582 +INTC,1990-05-17,1.402343988418579 +INTC,1990-05-18,1.410156011581421 +INTC,1990-05-21,1.421875 +INTC,1990-05-22,1.4375 +INTC,1990-05-23,1.5 +INTC,1990-05-24,1.5078129768371582 +INTC,1990-05-25,1.484375 +INTC,1990-05-29,1.519531011581421 +INTC,1990-05-30,1.496093988418579 +INTC,1990-05-31,1.5078129768371582 +INTC,1990-06-01,1.484375 +INTC,1990-06-04,1.515625 +INTC,1990-06-05,1.472656011581421 +INTC,1990-06-06,1.4921879768371582 +INTC,1990-06-07,1.464843988418579 +INTC,1990-06-08,1.453125 +INTC,1990-06-11,1.484375 +INTC,1990-06-12,1.496093988418579 +INTC,1990-06-13,1.5 +INTC,1990-06-14,1.5 +INTC,1990-06-15,1.5078129768371582 +INTC,1990-06-18,1.46875 +INTC,1990-06-19,1.46875 +INTC,1990-06-20,1.484375 +INTC,1990-06-21,1.472656011581421 +INTC,1990-06-22,1.4375 +INTC,1990-06-25,1.421875 +INTC,1990-06-26,1.421875 +INTC,1990-06-27,1.433593988418579 +INTC,1990-06-28,1.441406011581421 +INTC,1990-06-29,1.46875 +INTC,1990-07-02,1.484375 +INTC,1990-07-03,1.484375 +INTC,1990-07-05,1.46875 +INTC,1990-07-06,1.4609379768371582 +INTC,1990-07-09,1.4609379768371582 +INTC,1990-07-10,1.4453129768371582 +INTC,1990-07-11,1.5 +INTC,1990-07-12,1.5234379768371582 +INTC,1990-07-13,1.5625 +INTC,1990-07-16,1.6015629768371582 +INTC,1990-07-17,1.578125 +INTC,1990-07-18,1.515625 +INTC,1990-07-19,1.4921879768371582 +INTC,1990-07-20,1.410156011581421 +INTC,1990-07-23,1.390625 +INTC,1990-07-24,1.355468988418579 +INTC,1990-07-25,1.359375 +INTC,1990-07-26,1.3671879768371582 +INTC,1990-07-27,1.359375 +INTC,1990-07-30,1.355468988418579 +INTC,1990-07-31,1.390625 +INTC,1990-08-01,1.328125 +INTC,1990-08-02,1.2578129768371582 +INTC,1990-08-03,1.2265629768371582 +INTC,1990-08-06,1.1640629768371582 +INTC,1990-08-07,1.183593988418579 +INTC,1990-08-08,1.160156011581421 +INTC,1990-08-09,1.2265629768371582 +INTC,1990-08-10,1.1953129768371582 +INTC,1990-08-13,1.1953129768371582 +INTC,1990-08-14,1.15625 +INTC,1990-08-15,1.15625 +INTC,1990-08-16,1.125 +INTC,1990-08-17,1.0703129768371582 +INTC,1990-08-20,1.0390629768371582 +INTC,1990-08-21,1.0078129768371582 +INTC,1990-08-22,1.003906011581421 +INTC,1990-08-23,1.0390629768371582 +INTC,1990-08-24,1.125 +INTC,1990-08-27,1.1328129768371582 +INTC,1990-08-28,1.113281011581421 +INTC,1990-08-29,1.09375 +INTC,1990-08-30,1.035156011581421 +INTC,1990-08-31,1.042968988418579 +INTC,1990-09-04,1.046875 +INTC,1990-09-05,1.015625 +INTC,1990-09-06,0.9765629768371582 +INTC,1990-09-07,0.9921879768371582 +INTC,1990-09-10,1.015625 +INTC,1990-09-11,1.0 +INTC,1990-09-12,1.0234379768371582 +INTC,1990-09-13,1.0078129768371582 +INTC,1990-09-14,1.019531011581421 +INTC,1990-09-17,1.027343988418579 +INTC,1990-09-18,1.046875 +INTC,1990-09-19,1.058593988418579 +INTC,1990-09-20,1.03125 +INTC,1990-09-21,1.027343988418579 +INTC,1990-09-24,1.0 +INTC,1990-09-25,1.0546879768371582 +INTC,1990-09-26,1.0234379768371582 +INTC,1990-09-27,1.0 +INTC,1990-09-28,1.0390629768371582 +INTC,1990-10-01,1.0625 +INTC,1990-10-02,1.078125 +INTC,1990-10-03,1.0390629768371582 +INTC,1990-10-04,1.0078129768371582 +INTC,1990-10-05,1.027343988418579 +INTC,1990-10-08,1.0234379768371582 +INTC,1990-10-09,0.9453129768371582 +INTC,1990-10-10,0.9296879768371582 +INTC,1990-10-11,0.9101560115814209 +INTC,1990-10-12,0.9375 +INTC,1990-10-15,0.9804689884185791 +INTC,1990-10-16,0.96875 +INTC,1990-10-17,1.0 +INTC,1990-10-18,1.0625 +INTC,1990-10-19,1.0859379768371582 +INTC,1990-10-22,1.1015629768371582 +INTC,1990-10-23,1.109375 +INTC,1990-10-24,1.09375 +INTC,1990-10-25,1.066406011581421 +INTC,1990-10-26,1.0390629768371582 +INTC,1990-10-29,1.011718988418579 +INTC,1990-10-30,1.0390629768371582 +INTC,1990-10-31,1.046875 +INTC,1990-11-01,1.046875 +INTC,1990-11-02,1.09375 +INTC,1990-11-05,1.1328129768371582 +INTC,1990-11-06,1.128906011581421 +INTC,1990-11-07,1.078125 +INTC,1990-11-08,1.1015629768371582 +INTC,1990-11-09,1.125 +INTC,1990-11-12,1.1640629768371582 +INTC,1990-11-13,1.183593988418579 +INTC,1990-11-14,1.183593988418579 +INTC,1990-11-15,1.1484379768371582 +INTC,1990-11-16,1.15625 +INTC,1990-11-19,1.1640629768371582 +INTC,1990-11-20,1.1484379768371582 +INTC,1990-11-21,1.1328129768371582 +INTC,1990-11-23,1.109375 +INTC,1990-11-26,1.125 +INTC,1990-11-27,1.160156011581421 +INTC,1990-11-28,1.1796879768371582 +INTC,1990-11-29,1.1796879768371582 +INTC,1990-11-30,1.171875 +INTC,1990-12-03,1.1796879768371582 +INTC,1990-12-04,1.1953129768371582 +INTC,1990-12-05,1.1953129768371582 +INTC,1990-12-06,1.199218988418579 +INTC,1990-12-07,1.1796879768371582 +INTC,1990-12-10,1.1796879768371582 +INTC,1990-12-11,1.1171879768371582 +INTC,1990-12-12,1.1484379768371582 +INTC,1990-12-13,1.1328129768371582 +INTC,1990-12-14,1.125 +INTC,1990-12-17,1.1171879768371582 +INTC,1990-12-18,1.1640629768371582 +INTC,1990-12-19,1.1796879768371582 +INTC,1990-12-20,1.21875 +INTC,1990-12-21,1.25 +INTC,1990-12-24,1.214843988418579 +INTC,1990-12-26,1.171875 +INTC,1990-12-27,1.15625 +INTC,1990-12-28,1.183593988418579 +INTC,1990-12-31,1.203125 +INTC,1991-01-02,1.203125 +INTC,1991-01-03,1.203125 +INTC,1991-01-04,1.2109379768371582 +INTC,1991-01-07,1.199218988418579 +INTC,1991-01-08,1.1875 +INTC,1991-01-09,1.199218988418579 +INTC,1991-01-10,1.2109379768371582 +INTC,1991-01-11,1.2421879768371582 +INTC,1991-01-14,1.234375 +INTC,1991-01-15,1.261718988418579 +INTC,1991-01-16,1.316406011581421 +INTC,1991-01-17,1.3125 +INTC,1991-01-18,1.3671879768371582 +INTC,1991-01-21,1.40625 +INTC,1991-01-22,1.3671879768371582 +INTC,1991-01-23,1.371093988418579 +INTC,1991-01-24,1.3671879768371582 +INTC,1991-01-25,1.375 +INTC,1991-01-28,1.375 +INTC,1991-01-29,1.390625 +INTC,1991-01-30,1.3984379768371582 +INTC,1991-01-31,1.4296879768371582 +INTC,1991-02-01,1.46875 +INTC,1991-02-04,1.46875 +INTC,1991-02-05,1.5 +INTC,1991-02-06,1.5625 +INTC,1991-02-07,1.5390629768371582 +INTC,1991-02-08,1.511718988418579 +INTC,1991-02-11,1.546875 +INTC,1991-02-12,1.503906011581421 +INTC,1991-02-13,1.5 +INTC,1991-02-14,1.4765629768371582 +INTC,1991-02-15,1.5234379768371582 +INTC,1991-02-19,1.5625 +INTC,1991-02-20,1.5546879768371582 +INTC,1991-02-21,1.546875 +INTC,1991-02-22,1.5546879768371582 +INTC,1991-02-25,1.5625 +INTC,1991-02-26,1.546875 +INTC,1991-02-27,1.5390629768371582 +INTC,1991-02-28,1.4921879768371582 +INTC,1991-03-01,1.4921879768371582 +INTC,1991-03-04,1.5 +INTC,1991-03-05,1.605468988418579 +INTC,1991-03-06,1.609375 +INTC,1991-03-07,1.6171879768371582 +INTC,1991-03-08,1.609375 +INTC,1991-03-11,1.4296879768371582 +INTC,1991-03-12,1.4140629768371582 +INTC,1991-03-13,1.488281011581421 +INTC,1991-03-14,1.484375 +INTC,1991-03-15,1.4765629768371582 +INTC,1991-03-18,1.46875 +INTC,1991-03-19,1.4140629768371582 +INTC,1991-03-20,1.441406011581421 +INTC,1991-03-21,1.390625 +INTC,1991-03-22,1.3671879768371582 +INTC,1991-03-25,1.378906011581421 +INTC,1991-03-26,1.46875 +INTC,1991-03-27,1.484375 +INTC,1991-03-28,1.4609379768371582 +INTC,1991-04-01,1.484375 +INTC,1991-04-02,1.515625 +INTC,1991-04-03,1.53125 +INTC,1991-04-04,1.5390629768371582 +INTC,1991-04-05,1.5078129768371582 +INTC,1991-04-08,1.515625 +INTC,1991-04-09,1.457031011581421 +INTC,1991-04-10,1.484375 +INTC,1991-04-11,1.625 +INTC,1991-04-12,1.6953129768371582 +INTC,1991-04-15,1.691406011581421 +INTC,1991-04-16,1.703125 +INTC,1991-04-17,1.7109379768371582 +INTC,1991-04-18,1.671875 +INTC,1991-04-19,1.652343988418579 +INTC,1991-04-22,1.6640629768371582 +INTC,1991-04-23,1.675781011581421 +INTC,1991-04-24,1.71875 +INTC,1991-04-25,1.65625 +INTC,1991-04-26,1.628906011581421 +INTC,1991-04-29,1.574218988418579 +INTC,1991-04-30,1.5390629768371582 +INTC,1991-05-01,1.515625 +INTC,1991-05-02,1.5078129768371582 +INTC,1991-05-03,1.515625 +INTC,1991-05-06,1.546875 +INTC,1991-05-07,1.5703129768371582 +INTC,1991-05-08,1.609375 +INTC,1991-05-09,1.703125 +INTC,1991-05-10,1.65625 +INTC,1991-05-13,1.6484379768371582 +INTC,1991-05-14,1.6640629768371582 +INTC,1991-05-15,1.5390629768371582 +INTC,1991-05-16,1.515625 +INTC,1991-05-17,1.515625 +INTC,1991-05-20,1.515625 +INTC,1991-05-21,1.46875 +INTC,1991-05-22,1.515625 +INTC,1991-05-23,1.578125 +INTC,1991-05-24,1.59375 +INTC,1991-05-28,1.6640629768371582 +INTC,1991-05-29,1.6328129768371582 +INTC,1991-05-30,1.6640629768371582 +INTC,1991-05-31,1.7421879768371582 +INTC,1991-06-03,1.828125 +INTC,1991-06-04,1.8046879768371582 +INTC,1991-06-05,1.6796879768371582 +INTC,1991-06-06,1.671875 +INTC,1991-06-07,1.6328129768371582 +INTC,1991-06-10,1.578125 +INTC,1991-06-11,1.6015629768371582 +INTC,1991-06-12,1.542968988418579 +INTC,1991-06-13,1.5234379768371582 +INTC,1991-06-14,1.5078129768371582 +INTC,1991-06-17,1.546875 +INTC,1991-06-18,1.515625 +INTC,1991-06-19,1.484375 +INTC,1991-06-20,1.472656011581421 +INTC,1991-06-21,1.46875 +INTC,1991-06-24,1.3671879768371582 +INTC,1991-06-25,1.375 +INTC,1991-06-26,1.4375 +INTC,1991-06-27,1.425781011581421 +INTC,1991-06-28,1.453125 +INTC,1991-07-01,1.421875 +INTC,1991-07-02,1.339843988418579 +INTC,1991-07-03,1.339843988418579 +INTC,1991-07-05,1.339843988418579 +INTC,1991-07-08,1.378906011581421 +INTC,1991-07-09,1.4140629768371582 +INTC,1991-07-10,1.4609379768371582 +INTC,1991-07-11,1.421875 +INTC,1991-07-12,1.453125 +INTC,1991-07-15,1.4609379768371582 +INTC,1991-07-16,1.4296879768371582 +INTC,1991-07-17,1.3828129768371582 +INTC,1991-07-18,1.4296879768371582 +INTC,1991-07-19,1.4765629768371582 +INTC,1991-07-22,1.4375 +INTC,1991-07-23,1.390625 +INTC,1991-07-24,1.3984379768371582 +INTC,1991-07-25,1.4296879768371582 +INTC,1991-07-26,1.4140629768371582 +INTC,1991-07-29,1.421875 +INTC,1991-07-30,1.433593988418579 +INTC,1991-07-31,1.46875 +INTC,1991-08-01,1.550781011581421 +INTC,1991-08-02,1.5390629768371582 +INTC,1991-08-05,1.5234379768371582 +INTC,1991-08-06,1.5859379768371582 +INTC,1991-08-07,1.5703129768371582 +INTC,1991-08-08,1.5234379768371582 +INTC,1991-08-09,1.503906011581421 +INTC,1991-08-12,1.53125 +INTC,1991-08-13,1.5546879768371582 +INTC,1991-08-14,1.5703129768371582 +INTC,1991-08-15,1.542968988418579 +INTC,1991-08-16,1.4921879768371582 +INTC,1991-08-19,1.472656011581421 +INTC,1991-08-20,1.4921879768371582 +INTC,1991-08-21,1.578125 +INTC,1991-08-22,1.5625 +INTC,1991-08-23,1.5703129768371582 +INTC,1991-08-26,1.578125 +INTC,1991-08-27,1.640625 +INTC,1991-08-28,1.6171879768371582 +INTC,1991-08-29,1.6015629768371582 +INTC,1991-08-30,1.546875 +INTC,1991-09-03,1.515625 +INTC,1991-09-04,1.5078129768371582 +INTC,1991-09-05,1.484375 +INTC,1991-09-06,1.484375 +INTC,1991-09-09,1.46875 +INTC,1991-09-10,1.4921879768371582 +INTC,1991-09-11,1.5234379768371582 +INTC,1991-09-12,1.5546879768371582 +INTC,1991-09-13,1.34375 +INTC,1991-09-16,1.296875 +INTC,1991-09-17,1.28125 +INTC,1991-09-18,1.3046879768371582 +INTC,1991-09-19,1.292968988418579 +INTC,1991-09-20,1.3203129768371582 +INTC,1991-09-23,1.28125 +INTC,1991-09-24,1.3046879768371582 +INTC,1991-09-25,1.308593988418579 +INTC,1991-09-26,1.328125 +INTC,1991-09-27,1.3203129768371582 +INTC,1991-09-30,1.3203129768371582 +INTC,1991-10-01,1.285156011581421 +INTC,1991-10-02,1.25 +INTC,1991-10-03,1.234375 +INTC,1991-10-04,1.25 +INTC,1991-10-07,1.25 +INTC,1991-10-08,1.207031011581421 +INTC,1991-10-09,1.203125 +INTC,1991-10-10,1.3125 +INTC,1991-10-11,1.308593988418579 +INTC,1991-10-14,1.3359379768371582 +INTC,1991-10-15,1.3828129768371582 +INTC,1991-10-16,1.417968988418579 +INTC,1991-10-17,1.363281011581421 +INTC,1991-10-18,1.375 +INTC,1991-10-21,1.34375 +INTC,1991-10-22,1.347656011581421 +INTC,1991-10-23,1.3359379768371582 +INTC,1991-10-24,1.328125 +INTC,1991-10-25,1.328125 +INTC,1991-10-28,1.3359379768371582 +INTC,1991-10-29,1.3671879768371582 +INTC,1991-10-30,1.3671879768371582 +INTC,1991-10-31,1.269531011581421 +INTC,1991-11-01,1.308593988418579 +INTC,1991-11-04,1.28125 +INTC,1991-11-05,1.3125 +INTC,1991-11-06,1.3046879768371582 +INTC,1991-11-07,1.34375 +INTC,1991-11-08,1.3515629768371582 +INTC,1991-11-11,1.34375 +INTC,1991-11-12,1.3515629768371582 +INTC,1991-11-13,1.3515629768371582 +INTC,1991-11-14,1.3515629768371582 +INTC,1991-11-15,1.28125 +INTC,1991-11-18,1.3046879768371582 +INTC,1991-11-19,1.3046879768371582 +INTC,1991-11-20,1.2890629768371582 +INTC,1991-11-21,1.2890629768371582 +INTC,1991-11-22,1.28125 +INTC,1991-11-25,1.2578129768371582 +INTC,1991-11-26,1.28125 +INTC,1991-11-27,1.285156011581421 +INTC,1991-11-29,1.28125 +INTC,1991-12-02,1.308593988418579 +INTC,1991-12-03,1.296875 +INTC,1991-12-04,1.292968988418579 +INTC,1991-12-05,1.2890629768371582 +INTC,1991-12-06,1.3046879768371582 +INTC,1991-12-09,1.3203129768371582 +INTC,1991-12-10,1.34375 +INTC,1991-12-11,1.332031011581421 +INTC,1991-12-12,1.359375 +INTC,1991-12-13,1.3828129768371582 +INTC,1991-12-16,1.40625 +INTC,1991-12-17,1.390625 +INTC,1991-12-18,1.402343988418579 +INTC,1991-12-19,1.328125 +INTC,1991-12-20,1.328125 +INTC,1991-12-23,1.375 +INTC,1991-12-24,1.4140629768371582 +INTC,1991-12-26,1.484375 +INTC,1991-12-27,1.484375 +INTC,1991-12-30,1.5234379768371582 +INTC,1991-12-31,1.53125 +INTC,1992-01-02,1.5703129768371582 +INTC,1992-01-03,1.5625 +INTC,1992-01-06,1.5390629768371582 +INTC,1992-01-07,1.609375 +INTC,1992-01-08,1.6328129768371582 +INTC,1992-01-09,1.671875 +INTC,1992-01-10,1.6484379768371582 +INTC,1992-01-13,1.671875 +INTC,1992-01-14,1.703125 +INTC,1992-01-15,1.75 +INTC,1992-01-16,1.90625 +INTC,1992-01-17,1.953125 +INTC,1992-01-20,1.921875 +INTC,1992-01-21,1.859375 +INTC,1992-01-22,1.9140629768371582 +INTC,1992-01-23,1.933593988418579 +INTC,1992-01-24,1.949218988418579 +INTC,1992-01-27,1.917968988418579 +INTC,1992-01-28,1.957031011581421 +INTC,1992-01-29,1.890625 +INTC,1992-01-30,1.894531011581421 +INTC,1992-01-31,1.871093988418579 +INTC,1992-02-03,1.8671879768371582 +INTC,1992-02-04,1.957031011581421 +INTC,1992-02-05,1.9609379768371582 +INTC,1992-02-06,1.949218988418579 +INTC,1992-02-07,2.015625 +INTC,1992-02-10,2.039062976837158 +INTC,1992-02-11,2.046875 +INTC,1992-02-12,2.125 +INTC,1992-02-13,2.140625 +INTC,1992-02-14,2.097656011581421 +INTC,1992-02-18,2.015625 +INTC,1992-02-19,1.9921879768371582 +INTC,1992-02-20,2.0625 +INTC,1992-02-21,2.117187976837158 +INTC,1992-02-24,2.042968988418579 +INTC,1992-02-25,1.9921879768371582 +INTC,1992-02-26,2.046875 +INTC,1992-02-27,2.015625 +INTC,1992-02-28,1.984375 +INTC,1992-03-02,2.054687976837158 +INTC,1992-03-03,2.027343988418579 +INTC,1992-03-04,1.9921879768371582 +INTC,1992-03-05,1.984375 +INTC,1992-03-06,1.9453129768371582 +INTC,1992-03-09,1.9453129768371582 +INTC,1992-03-10,2.015625 +INTC,1992-03-11,1.953125 +INTC,1992-03-12,2.0 +INTC,1992-03-13,2.0 +INTC,1992-03-16,2.042968988418579 +INTC,1992-03-17,2.054687976837158 +INTC,1992-03-18,2.082031011581421 +INTC,1992-03-19,2.050781011581421 +INTC,1992-03-20,2.03125 +INTC,1992-03-23,1.9765629768371582 +INTC,1992-03-24,1.9140629768371582 +INTC,1992-03-25,1.8828129768371582 +INTC,1992-03-26,1.8359379768371582 +INTC,1992-03-27,1.7265629768371582 +INTC,1992-03-30,1.6640629768371582 +INTC,1992-03-31,1.7265629768371582 +INTC,1992-04-01,1.7421879768371582 +INTC,1992-04-02,1.7265629768371582 +INTC,1992-04-03,1.7109379768371582 +INTC,1992-04-06,1.808593988418579 +INTC,1992-04-07,1.7578129768371582 +INTC,1992-04-08,1.796875 +INTC,1992-04-09,1.7890629768371582 +INTC,1992-04-10,1.597656011581421 +INTC,1992-04-13,1.558593988418579 +INTC,1992-04-14,1.6328129768371582 +INTC,1992-04-15,1.671875 +INTC,1992-04-16,1.6328129768371582 +INTC,1992-04-20,1.59375 +INTC,1992-04-21,1.578125 +INTC,1992-04-22,1.6328129768371582 +INTC,1992-04-23,1.625 +INTC,1992-04-24,1.6171879768371582 +INTC,1992-04-27,1.59375 +INTC,1992-04-28,1.5859379768371582 +INTC,1992-04-29,1.628906011581421 +INTC,1992-04-30,1.671875 +INTC,1992-05-01,1.644531011581421 +INTC,1992-05-04,1.640625 +INTC,1992-05-05,1.699218988418579 +INTC,1992-05-06,1.6796879768371582 +INTC,1992-05-07,1.6796879768371582 +INTC,1992-05-08,1.667968988418579 +INTC,1992-05-11,1.660156011581421 +INTC,1992-05-12,1.613281011581421 +INTC,1992-05-13,1.6015629768371582 +INTC,1992-05-14,1.53125 +INTC,1992-05-15,1.5078129768371582 +INTC,1992-05-18,1.4765629768371582 +INTC,1992-05-19,1.46875 +INTC,1992-05-20,1.496093988418579 +INTC,1992-05-21,1.484375 +INTC,1992-05-22,1.515625 +INTC,1992-05-26,1.4921879768371582 +INTC,1992-05-27,1.546875 +INTC,1992-05-28,1.578125 +INTC,1992-05-29,1.5625 +INTC,1992-06-01,1.59375 +INTC,1992-06-02,1.597656011581421 +INTC,1992-06-03,1.609375 +INTC,1992-06-04,1.5703129768371582 +INTC,1992-06-05,1.5625 +INTC,1992-06-08,1.582031011581421 +INTC,1992-06-09,1.589843988418579 +INTC,1992-06-10,1.566406011581421 +INTC,1992-06-11,1.5625 +INTC,1992-06-12,1.546875 +INTC,1992-06-15,1.515625 +INTC,1992-06-16,1.515625 +INTC,1992-06-17,1.4921879768371582 +INTC,1992-06-18,1.59375 +INTC,1992-06-19,1.6484379768371582 +INTC,1992-06-22,1.6875 +INTC,1992-06-23,1.71875 +INTC,1992-06-24,1.7109379768371582 +INTC,1992-06-25,1.699218988418579 +INTC,1992-06-26,1.7265629768371582 +INTC,1992-06-29,1.8046879768371582 +INTC,1992-06-30,1.78125 +INTC,1992-07-01,1.8125 +INTC,1992-07-02,1.746093988418579 +INTC,1992-07-06,1.78125 +INTC,1992-07-07,1.753906011581421 +INTC,1992-07-08,1.78125 +INTC,1992-07-09,1.796875 +INTC,1992-07-10,1.765625 +INTC,1992-07-13,1.7734379768371582 +INTC,1992-07-14,1.8203129768371582 +INTC,1992-07-15,1.8203129768371582 +INTC,1992-07-16,1.8125 +INTC,1992-07-17,1.75 +INTC,1992-07-20,1.7421879768371582 +INTC,1992-07-21,1.765625 +INTC,1992-07-22,1.7265629768371582 +INTC,1992-07-23,1.796875 +INTC,1992-07-24,1.8203129768371582 +INTC,1992-07-27,1.7734379768371582 +INTC,1992-07-28,1.8515629768371582 +INTC,1992-07-29,1.8359379768371582 +INTC,1992-07-30,1.84375 +INTC,1992-07-31,1.8671879768371582 +INTC,1992-08-03,1.902343988418579 +INTC,1992-08-04,1.894531011581421 +INTC,1992-08-05,1.855468988418579 +INTC,1992-08-06,1.828125 +INTC,1992-08-07,1.832031011581421 +INTC,1992-08-10,1.847656011581421 +INTC,1992-08-11,1.84375 +INTC,1992-08-12,1.8046879768371582 +INTC,1992-08-13,1.828125 +INTC,1992-08-14,1.863281011581421 +INTC,1992-08-17,1.828125 +INTC,1992-08-18,1.8046879768371582 +INTC,1992-08-19,1.75 +INTC,1992-08-20,1.785156011581421 +INTC,1992-08-21,1.765625 +INTC,1992-08-24,1.722656011581421 +INTC,1992-08-25,1.7578129768371582 +INTC,1992-08-26,1.78125 +INTC,1992-08-27,1.8046879768371582 +INTC,1992-08-28,1.8046879768371582 +INTC,1992-08-31,1.8125 +INTC,1992-09-01,1.847656011581421 +INTC,1992-09-02,1.8984379768371582 +INTC,1992-09-03,1.9453129768371582 +INTC,1992-09-04,1.9140629768371582 +INTC,1992-09-08,1.90625 +INTC,1992-09-09,1.96875 +INTC,1992-09-10,2.007812976837158 +INTC,1992-09-11,2.0 +INTC,1992-09-14,2.046875 +INTC,1992-09-15,1.9921879768371582 +INTC,1992-09-16,1.9921879768371582 +INTC,1992-09-17,2.015625 +INTC,1992-09-18,2.039062976837158 +INTC,1992-09-21,2.027343988418579 +INTC,1992-09-22,2.007812976837158 +INTC,1992-09-23,2.082031011581421 +INTC,1992-09-24,2.0625 +INTC,1992-09-25,2.023437976837158 +INTC,1992-09-28,2.039062976837158 +INTC,1992-09-29,2.046875 +INTC,1992-09-30,2.054687976837158 +INTC,1992-10-01,1.9921879768371582 +INTC,1992-10-02,1.953125 +INTC,1992-10-05,1.988281011581421 +INTC,1992-10-06,2.046875 +INTC,1992-10-07,2.054687976837158 +INTC,1992-10-08,2.070312976837158 +INTC,1992-10-09,2.078125 +INTC,1992-10-12,2.058593988418579 +INTC,1992-10-13,2.019531011581421 +INTC,1992-10-14,1.972656011581421 +INTC,1992-10-15,2.0 +INTC,1992-10-16,1.9765629768371582 +INTC,1992-10-19,2.058593988418579 +INTC,1992-10-20,2.085937976837158 +INTC,1992-10-21,2.15625 +INTC,1992-10-22,2.117187976837158 +INTC,1992-10-23,2.097656011581421 +INTC,1992-10-26,2.140625 +INTC,1992-10-27,2.101562976837158 +INTC,1992-10-28,2.101562976837158 +INTC,1992-10-29,2.078125 +INTC,1992-10-30,2.109375 +INTC,1992-11-02,2.117187976837158 +INTC,1992-11-03,2.101562976837158 +INTC,1992-11-04,2.113281011581421 +INTC,1992-11-05,2.1875 +INTC,1992-11-06,2.15625 +INTC,1992-11-09,2.164062976837158 +INTC,1992-11-10,2.183593988418579 +INTC,1992-11-11,2.199218988418579 +INTC,1992-11-12,2.164062976837158 +INTC,1992-11-13,2.195312976837158 +INTC,1992-11-16,2.148437976837158 +INTC,1992-11-17,2.117187976837158 +INTC,1992-11-18,2.171875 +INTC,1992-11-19,2.179687976837158 +INTC,1992-11-20,2.203125 +INTC,1992-11-23,2.179687976837158 +INTC,1992-11-24,2.195312976837158 +INTC,1992-11-25,2.203125 +INTC,1992-11-27,2.21875 +INTC,1992-11-30,2.234375 +INTC,1992-12-01,2.28125 +INTC,1992-12-02,2.289062976837158 +INTC,1992-12-03,2.414062976837158 +INTC,1992-12-04,2.460937976837158 +INTC,1992-12-07,2.46875 +INTC,1992-12-08,2.445312976837158 +INTC,1992-12-09,2.484375 +INTC,1992-12-10,2.515625 +INTC,1992-12-11,2.464843988418579 +INTC,1992-12-14,2.4375 +INTC,1992-12-15,2.417968988418579 +INTC,1992-12-16,2.609375 +INTC,1992-12-17,2.703125 +INTC,1992-12-18,2.671875 +INTC,1992-12-21,2.8125 +INTC,1992-12-22,2.773437976837158 +INTC,1992-12-23,2.8125 +INTC,1992-12-24,2.8125 +INTC,1992-12-28,2.824218988418579 +INTC,1992-12-29,2.78125 +INTC,1992-12-30,2.75 +INTC,1992-12-31,2.71875 +INTC,1993-01-04,2.703125 +INTC,1993-01-05,2.84375 +INTC,1993-01-06,3.082031011581421 +INTC,1993-01-07,3.113281011581421 +INTC,1993-01-08,3.085937976837158 +INTC,1993-01-11,3.199218988418579 +INTC,1993-01-12,3.1875 +INTC,1993-01-13,3.441406011581421 +INTC,1993-01-14,3.523437976837158 +INTC,1993-01-15,3.492187976837158 +INTC,1993-01-18,3.644531011581421 +INTC,1993-01-19,3.585937976837158 +INTC,1993-01-20,3.519531011581421 +INTC,1993-01-21,3.5 +INTC,1993-01-22,3.484375 +INTC,1993-01-25,3.523437976837158 +INTC,1993-01-26,3.574218988418579 +INTC,1993-01-27,3.519531011581421 +INTC,1993-01-28,3.40625 +INTC,1993-01-29,3.335937976837158 +INTC,1993-02-01,3.476562976837158 +INTC,1993-02-02,3.476562976837158 +INTC,1993-02-03,3.402343988418579 +INTC,1993-02-04,3.414062976837158 +INTC,1993-02-05,3.339843988418579 +INTC,1993-02-08,3.316406011581421 +INTC,1993-02-09,3.453125 +INTC,1993-02-10,3.578125 +INTC,1993-02-11,3.511718988418579 +INTC,1993-02-12,3.46875 +INTC,1993-02-16,3.308593988418579 +INTC,1993-02-17,3.390625 +INTC,1993-02-18,3.4375 +INTC,1993-02-19,3.605468988418579 +INTC,1993-02-22,3.578125 +INTC,1993-02-23,3.539062976837158 +INTC,1993-02-24,3.679687976837158 +INTC,1993-02-25,3.6875 +INTC,1993-02-26,3.640625 +INTC,1993-03-01,3.601562976837158 +INTC,1993-03-02,3.734375 +INTC,1993-03-03,3.746093988418579 +INTC,1993-03-04,3.707031011581421 +INTC,1993-03-05,3.617187976837158 +INTC,1993-03-08,3.71875 +INTC,1993-03-09,3.6875 +INTC,1993-03-10,3.660156011581421 +INTC,1993-03-11,3.652343988418579 +INTC,1993-03-12,3.675781011581421 +INTC,1993-03-15,3.707031011581421 +INTC,1993-03-16,3.742187976837158 +INTC,1993-03-17,3.585937976837158 +INTC,1993-03-18,3.617187976837158 +INTC,1993-03-19,3.554687976837158 +INTC,1993-03-22,3.53125 +INTC,1993-03-23,3.515625 +INTC,1993-03-24,3.570312976837158 +INTC,1993-03-25,3.605468988418579 +INTC,1993-03-26,3.566406011581421 +INTC,1993-03-29,3.570312976837158 +INTC,1993-03-30,3.609375 +INTC,1993-03-31,3.59375 +INTC,1993-04-01,3.484375 +INTC,1993-04-02,3.359375 +INTC,1993-04-05,3.441406011581421 +INTC,1993-04-06,3.484375 +INTC,1993-04-07,3.5625 +INTC,1993-04-08,3.53125 +INTC,1993-04-12,3.671875 +INTC,1993-04-13,3.519531011581421 +INTC,1993-04-14,3.523437976837158 +INTC,1993-04-15,3.488281011581421 +INTC,1993-04-16,3.4375 +INTC,1993-04-19,3.054687976837158 +INTC,1993-04-20,3.15625 +INTC,1993-04-21,3.210937976837158 +INTC,1993-04-22,3.0 +INTC,1993-04-23,2.898437976837158 +INTC,1993-04-26,2.730468988418579 +INTC,1993-04-27,2.875 +INTC,1993-04-28,2.953125 +INTC,1993-04-29,2.992187976837158 +INTC,1993-04-30,2.972656011581421 +INTC,1993-05-03,3.03125 +INTC,1993-05-04,3.167968988418579 +INTC,1993-05-05,3.171875 +INTC,1993-05-06,3.164062976837158 +INTC,1993-05-07,3.1875 +INTC,1993-05-10,3.203125 +INTC,1993-05-11,3.109375 +INTC,1993-05-12,3.0625 +INTC,1993-05-13,3.058593988418579 +INTC,1993-05-14,3.046875 +INTC,1993-05-17,3.09375 +INTC,1993-05-18,3.164062976837158 +INTC,1993-05-19,3.265625 +INTC,1993-05-20,3.257812976837158 +INTC,1993-05-21,3.234375 +INTC,1993-05-24,3.25 +INTC,1993-05-25,3.242187976837158 +INTC,1993-05-26,3.453125 +INTC,1993-05-27,3.523437976837158 +INTC,1993-05-28,3.464843988418579 +INTC,1993-06-01,3.609375 +INTC,1993-06-02,3.585937976837158 +INTC,1993-06-03,3.558593988418579 +INTC,1993-06-04,3.523437976837158 +INTC,1993-06-07,3.632812976837158 +INTC,1993-06-08,3.539062976837158 +INTC,1993-06-09,3.492187976837158 +INTC,1993-06-10,3.414062976837158 +INTC,1993-06-11,3.53125 +INTC,1993-06-14,3.570312976837158 +INTC,1993-06-15,3.609375 +INTC,1993-06-16,3.53125 +INTC,1993-06-17,3.507812976837158 +INTC,1993-06-18,3.460937976837158 +INTC,1993-06-21,3.546875 +INTC,1993-06-22,3.46875 +INTC,1993-06-23,3.4375 +INTC,1993-06-24,3.359375 +INTC,1993-06-25,3.414062976837158 +INTC,1993-06-28,3.5 +INTC,1993-06-29,3.53125 +INTC,1993-06-30,3.4375 +INTC,1993-07-01,3.375 +INTC,1993-07-02,3.367187976837158 +INTC,1993-07-06,3.328125 +INTC,1993-07-07,3.289062976837158 +INTC,1993-07-08,3.421875 +INTC,1993-07-09,3.5 +INTC,1993-07-12,3.476562976837158 +INTC,1993-07-13,3.40625 +INTC,1993-07-14,3.335937976837158 +INTC,1993-07-15,3.296875 +INTC,1993-07-16,3.15625 +INTC,1993-07-19,3.179687976837158 +INTC,1993-07-20,3.25 +INTC,1993-07-21,3.195312976837158 +INTC,1993-07-22,3.125 +INTC,1993-07-23,3.234375 +INTC,1993-07-26,3.304687976837158 +INTC,1993-07-27,3.3125 +INTC,1993-07-28,3.351562976837158 +INTC,1993-07-29,3.3125 +INTC,1993-07-30,3.265625 +INTC,1993-08-02,3.289062976837158 +INTC,1993-08-03,3.3125 +INTC,1993-08-04,3.4375 +INTC,1993-08-05,3.484375 +INTC,1993-08-06,3.578125 +INTC,1993-08-09,3.609375 +INTC,1993-08-10,3.554687976837158 +INTC,1993-08-11,3.671875 +INTC,1993-08-12,3.679687976837158 +INTC,1993-08-13,3.734375 +INTC,1993-08-16,4.023437976837158 +INTC,1993-08-17,4.0625 +INTC,1993-08-18,4.09375 +INTC,1993-08-19,4.0 +INTC,1993-08-20,3.984375 +INTC,1993-08-23,4.015625 +INTC,1993-08-24,3.96875 +INTC,1993-08-25,3.90625 +INTC,1993-08-26,3.960937976837158 +INTC,1993-08-27,3.976562976837158 +INTC,1993-08-30,4.0 +INTC,1993-08-31,4.015625 +INTC,1993-09-01,3.96875 +INTC,1993-09-02,3.9375 +INTC,1993-09-03,3.921875 +INTC,1993-09-07,3.875 +INTC,1993-09-08,3.9375 +INTC,1993-09-09,4.046875 +INTC,1993-09-10,4.09375 +INTC,1993-09-13,4.046875 +INTC,1993-09-14,3.953125 +INTC,1993-09-15,4.054687976837158 +INTC,1993-09-16,4.0 +INTC,1993-09-17,4.015625 +INTC,1993-09-20,4.070312976837158 +INTC,1993-09-21,4.078125 +INTC,1993-09-22,4.203125 +INTC,1993-09-23,4.273437976837158 +INTC,1993-09-24,4.296875 +INTC,1993-09-27,4.398437976837158 +INTC,1993-09-28,4.546875 +INTC,1993-09-29,4.578125 +INTC,1993-09-30,4.421875 +INTC,1993-10-01,4.5625 +INTC,1993-10-04,4.546875 +INTC,1993-10-05,4.375 +INTC,1993-10-06,4.328125 +INTC,1993-10-07,4.296875 +INTC,1993-10-08,4.390625 +INTC,1993-10-11,4.09375 +INTC,1993-10-12,4.0625 +INTC,1993-10-13,3.96875 +INTC,1993-10-14,4.046875 +INTC,1993-10-15,4.046875 +INTC,1993-10-18,3.9375 +INTC,1993-10-19,3.890625 +INTC,1993-10-20,3.921875 +INTC,1993-10-21,4.03125 +INTC,1993-10-22,4.015625 +INTC,1993-10-25,3.96875 +INTC,1993-10-26,3.984375 +INTC,1993-10-27,4.03125 +INTC,1993-10-28,3.96875 +INTC,1993-10-29,3.953125 +INTC,1993-11-01,3.953125 +INTC,1993-11-02,3.921875 +INTC,1993-11-03,3.804687976837158 +INTC,1993-11-04,3.6875 +INTC,1993-11-05,3.796875 +INTC,1993-11-08,3.75 +INTC,1993-11-09,3.8125 +INTC,1993-11-10,3.96875 +INTC,1993-11-11,3.984375 +INTC,1993-11-12,3.921875 +INTC,1993-11-15,3.75 +INTC,1993-11-16,3.78125 +INTC,1993-11-17,3.679687976837158 +INTC,1993-11-18,3.617187976837158 +INTC,1993-11-19,3.554687976837158 +INTC,1993-11-22,3.59375 +INTC,1993-11-23,3.679687976837158 +INTC,1993-11-24,3.75 +INTC,1993-11-26,3.765625 +INTC,1993-11-29,3.742187976837158 +INTC,1993-11-30,3.84375 +INTC,1993-12-01,3.921875 +INTC,1993-12-02,3.9375 +INTC,1993-12-03,3.96875 +INTC,1993-12-06,3.71875 +INTC,1993-12-07,3.710937976837158 +INTC,1993-12-08,3.71875 +INTC,1993-12-09,3.625 +INTC,1993-12-10,3.515625 +INTC,1993-12-13,3.59375 +INTC,1993-12-14,3.59375 +INTC,1993-12-15,3.671875 +INTC,1993-12-16,3.671875 +INTC,1993-12-17,3.625 +INTC,1993-12-20,3.65625 +INTC,1993-12-21,3.71875 +INTC,1993-12-22,3.859375 +INTC,1993-12-23,3.882812976837158 +INTC,1993-12-27,3.921875 +INTC,1993-12-28,4.0 +INTC,1993-12-29,3.945312976837158 +INTC,1993-12-30,3.9375 +INTC,1993-12-31,3.875 +INTC,1994-01-03,3.828125 +INTC,1994-01-04,3.984375 +INTC,1994-01-05,4.015625 +INTC,1994-01-06,4.0 +INTC,1994-01-07,4.117187976837158 +INTC,1994-01-10,4.1875 +INTC,1994-01-11,4.171875 +INTC,1994-01-12,4.273437976837158 +INTC,1994-01-13,4.25 +INTC,1994-01-14,4.28125 +INTC,1994-01-17,4.140625 +INTC,1994-01-18,4.203125 +INTC,1994-01-19,3.90625 +INTC,1994-01-20,3.984375 +INTC,1994-01-21,4.070312976837158 +INTC,1994-01-24,4.09375 +INTC,1994-01-25,4.070312976837158 +INTC,1994-01-26,3.976562976837158 +INTC,1994-01-27,4.015625 +INTC,1994-01-28,4.070312976837158 +INTC,1994-01-31,4.078125 +INTC,1994-02-01,4.039062976837158 +INTC,1994-02-02,4.078125 +INTC,1994-02-03,3.953125 +INTC,1994-02-04,3.859375 +INTC,1994-02-07,3.875 +INTC,1994-02-08,3.96875 +INTC,1994-02-09,3.992187976837158 +INTC,1994-02-10,3.945312976837158 +INTC,1994-02-11,3.984375 +INTC,1994-02-14,3.992187976837158 +INTC,1994-02-15,4.0625 +INTC,1994-02-16,4.1875 +INTC,1994-02-17,4.15625 +INTC,1994-02-18,4.171875 +INTC,1994-02-22,4.296875 +INTC,1994-02-23,4.289062976837158 +INTC,1994-02-24,4.234375 +INTC,1994-02-25,4.265625 +INTC,1994-02-28,4.296875 +INTC,1994-03-01,4.171875 +INTC,1994-03-02,4.164062976837158 +INTC,1994-03-03,4.25 +INTC,1994-03-04,4.351562976837158 +INTC,1994-03-07,4.453125 +INTC,1994-03-08,4.421875 +INTC,1994-03-09,4.476562976837158 +INTC,1994-03-10,4.382812976837158 +INTC,1994-03-11,4.289062976837158 +INTC,1994-03-14,4.375 +INTC,1994-03-15,4.453125 +INTC,1994-03-16,4.492187976837158 +INTC,1994-03-17,4.515625 +INTC,1994-03-18,4.5 +INTC,1994-03-21,4.515625 +INTC,1994-03-22,4.5 +INTC,1994-03-23,4.46875 +INTC,1994-03-24,4.390625 +INTC,1994-03-25,4.359375 +INTC,1994-03-28,4.289062976837158 +INTC,1994-03-29,4.140625 +INTC,1994-03-30,4.140625 +INTC,1994-03-31,4.21875 +INTC,1994-04-04,4.203125 +INTC,1994-04-05,4.296875 +INTC,1994-04-06,4.351562976837158 +INTC,1994-04-07,4.414062976837158 +INTC,1994-04-08,4.335937976837158 +INTC,1994-04-11,4.324219226837158 +INTC,1994-04-12,4.109375 +INTC,1994-04-13,3.984375 +INTC,1994-04-14,3.742187976837158 +INTC,1994-04-15,3.734375 +INTC,1994-04-18,3.65625 +INTC,1994-04-19,3.59375 +INTC,1994-04-20,3.59375 +INTC,1994-04-21,3.765625 +INTC,1994-04-22,3.773437976837158 +INTC,1994-04-25,3.929687976837158 +INTC,1994-04-26,3.953125 +INTC,1994-04-28,3.855468988418579 +INTC,1994-04-29,3.8125 +INTC,1994-05-02,3.78125 +INTC,1994-05-03,3.710937976837158 +INTC,1994-05-04,3.660156011581421 +INTC,1994-05-05,3.691406011581421 +INTC,1994-05-06,3.730468988418579 +INTC,1994-05-09,3.664062976837158 +INTC,1994-05-10,3.71875 +INTC,1994-05-11,3.71875 +INTC,1994-05-12,3.660156011581421 +INTC,1994-05-13,3.648437976837158 +INTC,1994-05-16,3.59375 +INTC,1994-05-17,3.640625 +INTC,1994-05-18,3.683593988418579 +INTC,1994-05-19,3.757812976837158 +INTC,1994-05-20,3.734375 +INTC,1994-05-23,3.71875 +INTC,1994-05-24,3.84375 +INTC,1994-05-25,3.828125 +INTC,1994-05-26,3.78125 +INTC,1994-05-27,3.835937976837158 +INTC,1994-05-31,3.90625 +INTC,1994-06-01,4.0380859375 +INTC,1994-06-02,4.03125 +INTC,1994-06-03,3.9375 +INTC,1994-06-06,3.855468988418579 +INTC,1994-06-07,3.84375 +INTC,1994-06-08,3.734375 +INTC,1994-06-09,3.6875 +INTC,1994-06-10,3.749022960662842 +INTC,1994-06-13,3.71875 +INTC,1994-06-14,3.828125 +INTC,1994-06-15,3.808593988418579 +INTC,1994-06-16,3.78125 +INTC,1994-06-17,3.75 +INTC,1994-06-20,3.679687976837158 +INTC,1994-06-21,3.625 +INTC,1994-06-22,3.726562976837158 +INTC,1994-06-23,3.648437976837158 +INTC,1994-06-24,3.648437976837158 +INTC,1994-06-27,3.734375 +INTC,1994-06-28,3.765625 +INTC,1994-06-29,3.710937976837158 +INTC,1994-06-30,3.65625 +INTC,1994-07-01,3.6875 +INTC,1994-07-05,3.609375 +INTC,1994-07-06,3.550781011581421 +INTC,1994-07-07,3.617187976837158 +INTC,1994-07-08,3.695312976837158 +INTC,1994-07-11,3.7568359375 +INTC,1994-07-12,3.757812976837158 +INTC,1994-07-13,3.859375 +INTC,1994-07-14,3.84375 +INTC,1994-07-15,3.71875 +INTC,1994-07-18,3.664062976837158 +INTC,1994-07-19,3.5625 +INTC,1994-07-20,3.53125 +INTC,1994-07-21,3.655272960662842 +INTC,1994-07-22,3.617187976837158 +INTC,1994-07-25,3.613281011581421 +INTC,1994-07-26,3.582031011581421 +INTC,1994-07-27,3.550781011581421 +INTC,1994-07-28,3.617187976837158 +INTC,1994-07-29,3.703125 +INTC,1994-08-01,3.726562976837158 +INTC,1994-08-02,3.71875 +INTC,1994-08-03,3.6875 +INTC,1994-08-04,3.578125 +INTC,1994-08-05,3.632812976837158 +INTC,1994-08-08,3.625 +INTC,1994-08-09,3.703125 +INTC,1994-08-10,3.734375 +INTC,1994-08-11,3.773437976837158 +INTC,1994-08-12,3.761718988418579 +INTC,1994-08-15,3.796875 +INTC,1994-08-16,3.847656011581421 +INTC,1994-08-17,3.984375 +INTC,1994-08-18,3.9599609375 +INTC,1994-08-19,3.964843988418579 +INTC,1994-08-22,3.984375 +INTC,1994-08-23,4.015625 +INTC,1994-08-24,4.011719226837158 +INTC,1994-08-25,4.070312976837158 +INTC,1994-08-26,4.125 +INTC,1994-08-29,4.132812976837158 +INTC,1994-08-30,4.1875 +INTC,1994-08-31,4.109375 +INTC,1994-09-01,4.015625 +INTC,1994-09-02,4.014647960662842 +INTC,1994-09-06,4.078125 +INTC,1994-09-07,4.148437976837158 +INTC,1994-09-08,4.179687976837158 +INTC,1994-09-09,4.109375 +INTC,1994-09-12,4.03125 +INTC,1994-09-13,4.078125 +INTC,1994-09-14,4.085937976837158 +INTC,1994-09-15,4.1875 +INTC,1994-09-16,4.179687976837158 +INTC,1994-09-19,4.203125 +INTC,1994-09-20,4.125 +INTC,1994-09-21,4.085937976837158 +INTC,1994-09-22,4.03125 +INTC,1994-09-23,3.953125 +INTC,1994-09-26,3.914062976837158 +INTC,1994-09-27,3.90625 +INTC,1994-09-28,3.84375 +INTC,1994-09-29,3.851562976837158 +INTC,1994-09-30,3.84375 +INTC,1994-10-03,3.765625 +INTC,1994-10-04,3.625 +INTC,1994-10-05,3.671875 +INTC,1994-10-06,3.683593988418579 +INTC,1994-10-07,3.714843988418579 +INTC,1994-10-10,3.777343988418579 +INTC,1994-10-11,3.78125 +INTC,1994-10-12,3.734375 +INTC,1994-10-13,3.679687976837158 +INTC,1994-10-14,3.65625 +INTC,1994-10-17,3.636718988418579 +INTC,1994-10-18,3.640625 +INTC,1994-10-19,3.75 +INTC,1994-10-20,3.792968988418579 +INTC,1994-10-21,3.78125 +INTC,1994-10-24,3.71875 +INTC,1994-10-25,3.683593988418579 +INTC,1994-10-26,3.75 +INTC,1994-10-27,3.78125 +INTC,1994-10-28,3.890625 +INTC,1994-10-31,3.882812976837158 +INTC,1994-11-01,3.835937976837158 +INTC,1994-11-02,3.90625 +INTC,1994-11-03,3.867187976837158 +INTC,1994-11-04,3.773437976837158 +INTC,1994-11-07,3.757812976837158 +INTC,1994-11-08,3.800781011581421 +INTC,1994-11-09,3.828125 +INTC,1994-11-10,3.820312976837158 +INTC,1994-11-11,3.789062976837158 +INTC,1994-11-14,3.890625 +INTC,1994-11-15,3.847656011581421 +INTC,1994-11-16,3.820312976837158 +INTC,1994-11-17,3.882812976837158 +INTC,1994-11-18,3.996093988418579 +INTC,1994-11-21,4.132812976837158 +INTC,1994-11-22,4.046875 +INTC,1994-11-23,4.070312976837158 +INTC,1994-11-25,3.992187976837158 +INTC,1994-11-28,4.078125 +INTC,1994-11-29,4.09375 +INTC,1994-11-30,3.945312976837158 +INTC,1994-12-01,3.914062976837158 +INTC,1994-12-02,3.929687976837158 +INTC,1994-12-05,4.007812976837158 +INTC,1994-12-06,4.03125 +INTC,1994-12-07,4.046875 +INTC,1994-12-08,3.921875 +INTC,1994-12-09,3.921875 +INTC,1994-12-12,3.773437976837158 +INTC,1994-12-13,3.78125 +INTC,1994-12-14,3.773437976837158 +INTC,1994-12-15,3.664062976837158 +INTC,1994-12-16,3.71875 +INTC,1994-12-19,3.613281011581421 +INTC,1994-12-20,3.828125 +INTC,1994-12-21,3.914062976837158 +INTC,1994-12-22,3.945312976837158 +INTC,1994-12-23,3.933593988418579 +INTC,1994-12-27,3.9599609375 +INTC,1994-12-28,3.90625 +INTC,1994-12-29,4.023437976837158 +INTC,1994-12-30,3.992187976837158 +INTC,1995-01-03,3.984375 +INTC,1995-01-04,3.976562976837158 +INTC,1995-01-05,4.007812976837158 +INTC,1995-01-06,4.0625 +INTC,1995-01-09,4.125 +INTC,1995-01-10,4.164062976837158 +INTC,1995-01-11,4.140625 +INTC,1995-01-12,4.195312976837158 +INTC,1995-01-13,4.257812976837158 +INTC,1995-01-16,4.257812976837158 +INTC,1995-01-17,4.1875 +INTC,1995-01-18,4.335937976837158 +INTC,1995-01-19,4.417969226837158 +INTC,1995-01-20,4.300780773162842 +INTC,1995-01-23,4.398437976837158 +INTC,1995-01-24,4.46875 +INTC,1995-01-25,4.429687976837158 +INTC,1995-01-26,4.402344226837158 +INTC,1995-01-27,4.4375 +INTC,1995-01-30,4.375 +INTC,1995-01-31,4.335937976837158 +INTC,1995-02-01,4.414062976837158 +INTC,1995-02-02,4.511719226837158 +INTC,1995-02-03,4.59375 +INTC,1995-02-06,4.601562976837158 +INTC,1995-02-07,4.5625 +INTC,1995-02-08,4.789062976837158 +INTC,1995-02-09,4.84375 +INTC,1995-02-10,4.835937976837158 +INTC,1995-02-13,4.820312976837158 +INTC,1995-02-14,4.90625 +INTC,1995-02-15,4.984375 +INTC,1995-02-16,4.992187976837158 +INTC,1995-02-17,4.925780773162842 +INTC,1995-02-21,4.9375 +INTC,1995-02-22,4.976562976837158 +INTC,1995-02-23,4.878905773162842 +INTC,1995-02-24,4.90625 +INTC,1995-02-27,4.894530773162842 +INTC,1995-02-28,4.984375 +INTC,1995-03-01,4.921875 +INTC,1995-03-02,4.936522960662842 +INTC,1995-03-03,5.117187976837158 +INTC,1995-03-06,5.140625 +INTC,1995-03-07,5.023437976837158 +INTC,1995-03-08,4.984375 +INTC,1995-03-09,5.011719226837158 +INTC,1995-03-10,5.03125 +INTC,1995-03-13,5.085937976837158 +INTC,1995-03-14,5.148437976837158 +INTC,1995-03-15,5.117187976837158 +INTC,1995-03-16,5.089844226837158 +INTC,1995-03-17,5.0556640625 +INTC,1995-03-20,5.210937976837158 +INTC,1995-03-21,5.203125 +INTC,1995-03-22,5.273437976837158 +INTC,1995-03-23,5.335937976837158 +INTC,1995-03-24,5.382812976837158 +INTC,1995-03-27,5.46875 +INTC,1995-03-28,5.53125 +INTC,1995-03-29,5.441405773162842 +INTC,1995-03-30,5.335937976837158 +INTC,1995-03-31,5.304687976837158 +INTC,1995-04-03,5.53125 +INTC,1995-04-04,5.410155773162842 +INTC,1995-04-05,5.414062976837158 +INTC,1995-04-06,5.34375 +INTC,1995-04-07,5.445312976837158 +INTC,1995-04-10,5.53125 +INTC,1995-04-11,5.703125 +INTC,1995-04-12,5.734375 +INTC,1995-04-13,5.9375 +INTC,1995-04-17,5.875 +INTC,1995-04-18,5.894530773162842 +INTC,1995-04-19,5.832030773162842 +INTC,1995-04-20,5.8125 +INTC,1995-04-21,5.804687976837158 +INTC,1995-04-24,6.03125 +INTC,1995-04-25,6.140625 +INTC,1995-04-26,6.226562976837158 +INTC,1995-04-27,6.289062976837158 +INTC,1995-04-28,6.398437976837158 +INTC,1995-05-01,6.507812976837158 +INTC,1995-05-02,6.5 +INTC,1995-05-03,6.710937976837158 +INTC,1995-05-04,6.867187976837158 +INTC,1995-05-05,6.789062976837158 +INTC,1995-05-08,6.976562976837158 +INTC,1995-05-09,6.953125 +INTC,1995-05-10,6.796875 +INTC,1995-05-11,6.828125 +INTC,1995-05-12,6.792969226837158 +INTC,1995-05-15,6.773437976837158 +INTC,1995-05-16,6.804687976837158 +INTC,1995-05-17,6.921875 +INTC,1995-05-18,6.921875 +INTC,1995-05-19,6.960937976837158 +INTC,1995-05-22,7.125 +INTC,1995-05-23,7.28125 +INTC,1995-05-24,7.265625 +INTC,1995-05-25,7.34375 +INTC,1995-05-26,7.242187976837158 +INTC,1995-05-30,6.90625 +INTC,1995-05-31,7.015625 +INTC,1995-06-01,7.171875 +INTC,1995-06-02,7.28125 +INTC,1995-06-05,7.234375 +INTC,1995-06-06,7.023437976837158 +INTC,1995-06-07,7.070312976837158 +INTC,1995-06-08,7.113280773162842 +INTC,1995-06-09,7.046875 +INTC,1995-06-12,6.972655773162842 +INTC,1995-06-13,6.9375 +INTC,1995-06-14,7.03125 +INTC,1995-06-15,7.195312976837158 +INTC,1995-06-16,7.257812976837158 +INTC,1995-06-19,7.71875 +INTC,1995-06-20,8.125 +INTC,1995-06-21,7.957030773162842 +INTC,1995-06-22,8.171875 +INTC,1995-06-23,8.203125 +INTC,1995-06-26,8.125 +INTC,1995-06-27,7.828125 +INTC,1995-06-28,7.890625 +INTC,1995-06-29,7.976562976837158 +INTC,1995-06-30,7.914062976837158 +INTC,1995-07-03,7.914062976837158 +INTC,1995-07-05,7.96875 +INTC,1995-07-06,8.179688453674316 +INTC,1995-07-07,8.53125 +INTC,1995-07-10,8.783203125 +INTC,1995-07-11,8.609375 +INTC,1995-07-12,9.03125 +INTC,1995-07-13,9.203125 +INTC,1995-07-14,9.4375 +INTC,1995-07-17,9.554688453674316 +INTC,1995-07-18,9.15625 +INTC,1995-07-19,8.15625 +INTC,1995-07-20,8.0625 +INTC,1995-07-21,7.867187976837158 +INTC,1995-07-24,8.40625 +INTC,1995-07-25,8.625 +INTC,1995-07-26,8.515625 +INTC,1995-07-27,8.59375 +INTC,1995-07-28,8.390625 +INTC,1995-07-31,8.125 +INTC,1995-08-01,7.90625 +INTC,1995-08-02,7.6875 +INTC,1995-08-03,7.765625 +INTC,1995-08-04,7.75 +INTC,1995-08-07,7.9375 +INTC,1995-08-08,8.09375 +INTC,1995-08-09,8.265625 +INTC,1995-08-10,8.03125 +INTC,1995-08-11,8.265625 +INTC,1995-08-14,8.296875 +INTC,1995-08-15,8.1875 +INTC,1995-08-16,8.34375 +INTC,1995-08-17,8.203125 +INTC,1995-08-18,8.109375 +INTC,1995-08-21,7.53125 +INTC,1995-08-22,7.78125 +INTC,1995-08-23,7.796875 +INTC,1995-08-24,7.628905773162842 +INTC,1995-08-25,7.546875 +INTC,1995-08-28,7.328125 +INTC,1995-08-29,7.359375 +INTC,1995-08-30,7.546875 +INTC,1995-08-31,7.671875 +INTC,1995-09-01,7.609375 +INTC,1995-09-05,7.960937976837158 +INTC,1995-09-06,7.8125 +INTC,1995-09-07,8.125 +INTC,1995-09-08,8.203125 +INTC,1995-09-11,8.203125 +INTC,1995-09-12,8.109375 +INTC,1995-09-13,8.109375 +INTC,1995-09-14,7.960937976837158 +INTC,1995-09-15,7.765625 +INTC,1995-09-18,7.859375 +INTC,1995-09-19,7.835937976837158 +INTC,1995-09-20,7.835937976837158 +INTC,1995-09-21,7.642578125 +INTC,1995-09-22,7.5625 +INTC,1995-09-25,7.5 +INTC,1995-09-26,7.46875 +INTC,1995-09-27,7.414062976837158 +INTC,1995-09-28,7.734375 +INTC,1995-09-29,7.515625 +INTC,1995-10-02,7.390625 +INTC,1995-10-03,7.476562976837158 +INTC,1995-10-04,7.335937976837158 +INTC,1995-10-05,7.609375 +INTC,1995-10-06,7.75 +INTC,1995-10-09,7.515625 +INTC,1995-10-10,7.703125 +INTC,1995-10-11,7.859375 +INTC,1995-10-12,7.96875 +INTC,1995-10-13,7.84375 +INTC,1995-10-16,7.890625 +INTC,1995-10-17,8.1875 +INTC,1995-10-18,8.46875 +INTC,1995-10-19,8.5 +INTC,1995-10-20,8.390625 +INTC,1995-10-23,8.4375 +INTC,1995-10-24,8.484375 +INTC,1995-10-25,8.3125 +INTC,1995-10-26,8.304688453674316 +INTC,1995-10-27,8.484375 +INTC,1995-10-30,8.71875 +INTC,1995-10-31,8.734375 +INTC,1995-11-01,8.851563453674316 +INTC,1995-11-02,9.109375 +INTC,1995-11-03,9.0625 +INTC,1995-11-06,8.851563453674316 +INTC,1995-11-07,8.296875 +INTC,1995-11-08,8.242188453674316 +INTC,1995-11-09,8.625 +INTC,1995-11-10,8.53125 +INTC,1995-11-13,8.390625 +INTC,1995-11-14,8.140625 +INTC,1995-11-15,8.09375 +INTC,1995-11-16,7.859375 +INTC,1995-11-17,7.84375 +INTC,1995-11-20,7.765625 +INTC,1995-11-21,7.875 +INTC,1995-11-22,7.734375 +INTC,1995-11-24,7.875 +INTC,1995-11-27,7.5 +INTC,1995-11-28,7.96875 +INTC,1995-11-29,7.875 +INTC,1995-11-30,7.609375 +INTC,1995-12-01,7.625 +INTC,1995-12-04,7.71875 +INTC,1995-12-05,7.671875 +INTC,1995-12-06,7.632812976837158 +INTC,1995-12-07,7.6875 +INTC,1995-12-08,7.90625 +INTC,1995-12-11,7.9375 +INTC,1995-12-12,7.78125 +INTC,1995-12-13,7.828125 +INTC,1995-12-14,7.5 +INTC,1995-12-15,7.28125 +INTC,1995-12-18,7.15625 +INTC,1995-12-19,7.546875 +INTC,1995-12-20,7.453125 +INTC,1995-12-21,7.4375 +INTC,1995-12-22,7.375 +INTC,1995-12-26,7.421875 +INTC,1995-12-27,7.359375 +INTC,1995-12-28,7.140625 +INTC,1995-12-29,7.09375 +INTC,1996-01-02,7.328125 +INTC,1996-01-03,7.21875 +INTC,1996-01-04,7.1875 +INTC,1996-01-05,7.1875 +INTC,1996-01-08,7.203125 +INTC,1996-01-09,6.875 +INTC,1996-01-10,6.765625 +INTC,1996-01-11,7.109375 +INTC,1996-01-12,7.078125 +INTC,1996-01-15,6.671875 +INTC,1996-01-16,6.96875 +INTC,1996-01-17,6.25 +INTC,1996-01-18,6.375 +INTC,1996-01-19,6.421875 +INTC,1996-01-22,6.5 +INTC,1996-01-23,6.585937976837158 +INTC,1996-01-24,6.84375 +INTC,1996-01-25,6.828125 +INTC,1996-01-26,6.875 +INTC,1996-01-29,6.804687976837158 +INTC,1996-01-30,6.765625 +INTC,1996-01-31,6.904296875 +INTC,1996-02-01,7.03125 +INTC,1996-02-02,7.09375 +INTC,1996-02-05,7.3125 +INTC,1996-02-06,7.4375 +INTC,1996-02-07,7.28125 +INTC,1996-02-08,7.234375 +INTC,1996-02-09,7.25 +INTC,1996-02-12,7.279296875 +INTC,1996-02-13,7.140625 +INTC,1996-02-14,7.25 +INTC,1996-02-15,7.1875 +INTC,1996-02-16,7.195312976837158 +INTC,1996-02-20,7.234375 +INTC,1996-02-21,7.40625 +INTC,1996-02-22,7.625 +INTC,1996-02-23,7.601562976837158 +INTC,1996-02-26,7.546875 +INTC,1996-02-27,7.53125 +INTC,1996-02-28,7.59375 +INTC,1996-02-29,7.351562976837158 +INTC,1996-03-01,7.007812976837158 +INTC,1996-03-04,6.859375 +INTC,1996-03-05,6.921875 +INTC,1996-03-06,6.65625 +INTC,1996-03-07,6.640625 +INTC,1996-03-08,6.6875 +INTC,1996-03-11,6.90625 +INTC,1996-03-12,6.859375 +INTC,1996-03-13,7.015625 +INTC,1996-03-14,7.015625 +INTC,1996-03-15,7.359375 +INTC,1996-03-18,7.4375 +INTC,1996-03-19,7.34375 +INTC,1996-03-20,6.9375 +INTC,1996-03-21,6.984375 +INTC,1996-03-22,7.015625 +INTC,1996-03-25,6.861328125 +INTC,1996-03-26,7.015625 +INTC,1996-03-27,7.078125 +INTC,1996-03-28,7.046875 +INTC,1996-03-29,7.109375 +INTC,1996-04-01,7.140625 +INTC,1996-04-02,7.109375 +INTC,1996-04-03,7.203125 +INTC,1996-04-04,7.40625 +INTC,1996-04-08,7.578125 +INTC,1996-04-09,7.734375 +INTC,1996-04-10,7.71875 +INTC,1996-04-11,7.554687976837158 +INTC,1996-04-12,7.453125 +INTC,1996-04-15,7.578125 +INTC,1996-04-16,8.109375 +INTC,1996-04-17,8.023438453674316 +INTC,1996-04-18,8.21875 +INTC,1996-04-19,8.15625 +INTC,1996-04-22,8.46875 +INTC,1996-04-23,8.513671875 +INTC,1996-04-24,8.78125 +INTC,1996-04-25,8.703125 +INTC,1996-04-26,8.65625 +INTC,1996-04-29,8.515625 +INTC,1996-04-30,8.46875 +INTC,1996-05-01,8.484375 +INTC,1996-05-02,8.5 +INTC,1996-05-03,8.585938453674316 +INTC,1996-05-06,8.59375 +INTC,1996-05-07,8.484375 +INTC,1996-05-08,8.59375 +INTC,1996-05-09,8.578125 +INTC,1996-05-10,8.640625 +INTC,1996-05-13,8.96875 +INTC,1996-05-14,9.109375 +INTC,1996-05-15,9.046875 +INTC,1996-05-16,8.984375 +INTC,1996-05-17,8.890625 +INTC,1996-05-20,8.875 +INTC,1996-05-21,8.78125 +INTC,1996-05-22,8.734375 +INTC,1996-05-23,8.859375 +INTC,1996-05-24,8.875 +INTC,1996-05-28,9.0625 +INTC,1996-05-29,8.921875 +INTC,1996-05-30,8.9375 +INTC,1996-05-31,9.4375 +INTC,1996-06-03,9.578125 +INTC,1996-06-04,9.539063453674316 +INTC,1996-06-05,9.609375 +INTC,1996-06-06,9.40625 +INTC,1996-06-07,9.40625 +INTC,1996-06-10,9.265625 +INTC,1996-06-11,9.40625 +INTC,1996-06-12,9.59375 +INTC,1996-06-13,9.375 +INTC,1996-06-14,9.125 +INTC,1996-06-17,9.0 +INTC,1996-06-18,8.796875 +INTC,1996-06-19,8.921875 +INTC,1996-06-20,8.890625 +INTC,1996-06-21,8.921875 +INTC,1996-06-24,9.201171875 +INTC,1996-06-25,9.109375 +INTC,1996-06-26,9.0625 +INTC,1996-06-27,9.234375 +INTC,1996-06-28,9.179688453674316 +INTC,1996-07-01,9.390625 +INTC,1996-07-02,9.34375 +INTC,1996-07-03,9.359375 +INTC,1996-07-05,9.015625 +INTC,1996-07-08,9.125 +INTC,1996-07-09,9.171875 +INTC,1996-07-10,9.109375 +INTC,1996-07-11,8.6875 +INTC,1996-07-12,8.90625 +INTC,1996-07-15,8.640625 +INTC,1996-07-16,8.75 +INTC,1996-07-17,8.953125 +INTC,1996-07-18,9.0625 +INTC,1996-07-19,9.09375 +INTC,1996-07-22,9.03125 +INTC,1996-07-23,8.6875 +INTC,1996-07-24,8.625 +INTC,1996-07-25,9.015625 +INTC,1996-07-26,9.28125 +INTC,1996-07-29,9.109375 +INTC,1996-07-30,9.296875 +INTC,1996-07-31,9.390625 +INTC,1996-08-01,9.625 +INTC,1996-08-02,9.84375 +INTC,1996-08-05,9.765625 +INTC,1996-08-06,9.984375 +INTC,1996-08-07,10.294921875 +INTC,1996-08-08,10.09375 +INTC,1996-08-09,10.296875 +INTC,1996-08-12,10.265625 +INTC,1996-08-13,10.03125 +INTC,1996-08-14,10.21875 +INTC,1996-08-15,10.21875 +INTC,1996-08-16,10.125 +INTC,1996-08-19,10.09375 +INTC,1996-08-20,9.9375 +INTC,1996-08-21,10.03125 +INTC,1996-08-22,10.375 +INTC,1996-08-23,10.203125 +INTC,1996-08-26,10.15625 +INTC,1996-08-27,10.1875 +INTC,1996-08-28,10.15625 +INTC,1996-08-29,10.171875 +INTC,1996-08-30,9.976563453674316 +INTC,1996-09-03,10.203125 +INTC,1996-09-04,10.28125 +INTC,1996-09-05,10.078125 +INTC,1996-09-06,10.15625 +INTC,1996-09-09,10.4375 +INTC,1996-09-10,10.539063453674316 +INTC,1996-09-11,10.625 +INTC,1996-09-12,10.671875 +INTC,1996-09-13,11.015625 +INTC,1996-09-16,11.078125 +INTC,1996-09-17,11.78125 +INTC,1996-09-18,11.953125 +INTC,1996-09-19,12.125 +INTC,1996-09-20,12.171875 +INTC,1996-09-23,11.96875 +INTC,1996-09-24,12.0625 +INTC,1996-09-25,12.15625 +INTC,1996-09-26,12.171875 +INTC,1996-09-27,12.109375 +INTC,1996-09-30,11.929688453674316 +INTC,1996-10-01,11.96875 +INTC,1996-10-02,12.375 +INTC,1996-10-03,12.4375 +INTC,1996-10-04,12.710938453674316 +INTC,1996-10-07,13.046875 +INTC,1996-10-08,12.703125 +INTC,1996-10-09,12.609375 +INTC,1996-10-10,12.484375 +INTC,1996-10-11,13.171875 +INTC,1996-10-14,13.453125 +INTC,1996-10-15,13.890625 +INTC,1996-10-16,14.078125 +INTC,1996-10-17,13.84375 +INTC,1996-10-18,13.75 +INTC,1996-10-21,13.46875 +INTC,1996-10-22,13.1875 +INTC,1996-10-23,13.671875 +INTC,1996-10-24,13.4375 +INTC,1996-10-25,13.171875 +INTC,1996-10-28,13.25 +INTC,1996-10-29,13.046875 +INTC,1996-10-30,13.34375 +INTC,1996-10-31,13.734375 +INTC,1996-11-01,13.59375 +INTC,1996-11-04,13.796875 +INTC,1996-11-05,14.25 +INTC,1996-11-06,14.859375 +INTC,1996-11-07,15.265625 +INTC,1996-11-08,15.28125 +INTC,1996-11-11,15.484375 +INTC,1996-11-12,15.125 +INTC,1996-11-13,14.9375 +INTC,1996-11-14,14.984375 +INTC,1996-11-15,14.484375 +INTC,1996-11-18,14.421875 +INTC,1996-11-19,15.09375 +INTC,1996-11-20,15.109375 +INTC,1996-11-21,14.859375 +INTC,1996-11-22,15.3125 +INTC,1996-11-25,15.1875 +INTC,1996-11-26,15.46875 +INTC,1996-11-27,15.828125 +INTC,1996-11-29,15.859375 +INTC,1996-12-02,15.890625 +INTC,1996-12-03,15.734375 +INTC,1996-12-04,16.1875 +INTC,1996-12-05,16.03125 +INTC,1996-12-06,15.710938453674316 +INTC,1996-12-09,16.265625 +INTC,1996-12-10,16.140625 +INTC,1996-12-11,17.109375 +INTC,1996-12-12,17.109375 +INTC,1996-12-13,16.546875 +INTC,1996-12-16,15.90625 +INTC,1996-12-17,16.25 +INTC,1996-12-18,16.96875 +INTC,1996-12-19,17.1875 +INTC,1996-12-20,16.828125 +INTC,1996-12-23,16.53125 +INTC,1996-12-24,16.9375 +INTC,1996-12-26,17.078125 +INTC,1996-12-27,16.921875 +INTC,1996-12-30,16.65625 +INTC,1996-12-31,16.3671875 +INTC,1997-01-02,16.296875 +INTC,1997-01-03,17.296875 +INTC,1997-01-06,17.359375 +INTC,1997-01-07,17.921875 +INTC,1997-01-08,17.78125 +INTC,1997-01-09,17.875 +INTC,1997-01-10,18.0625 +INTC,1997-01-13,18.359375 +INTC,1997-01-14,18.390625 +INTC,1997-01-15,17.75 +INTC,1997-01-16,17.796875 +INTC,1997-01-17,18.0078125 +INTC,1997-01-20,18.15625 +INTC,1997-01-21,18.5078125 +INTC,1997-01-22,19.015625 +INTC,1997-01-23,18.96875 +INTC,1997-01-24,18.8125 +INTC,1997-01-27,18.765625 +INTC,1997-01-28,18.875 +INTC,1997-01-29,19.34375 +INTC,1997-01-30,20.015625 +INTC,1997-01-31,20.28125 +INTC,1997-02-03,20.484375 +INTC,1997-02-04,20.59375 +INTC,1997-02-05,19.65625 +INTC,1997-02-06,19.140625 +INTC,1997-02-07,19.546875 +INTC,1997-02-10,18.953125 +INTC,1997-02-11,18.96875 +INTC,1997-02-12,19.59375 +INTC,1997-02-13,19.625 +INTC,1997-02-14,19.3125 +INTC,1997-02-18,19.328125 +INTC,1997-02-19,19.234375 +INTC,1997-02-20,18.734375 +INTC,1997-02-21,18.296875 +INTC,1997-02-24,18.640625 +INTC,1997-02-25,18.609375 +INTC,1997-02-26,18.296875 +INTC,1997-02-27,17.466796875 +INTC,1997-02-28,17.734375 +INTC,1997-03-03,18.234375 +INTC,1997-03-04,18.296875 +INTC,1997-03-05,18.6875 +INTC,1997-03-06,18.171875 +INTC,1997-03-07,17.9375 +INTC,1997-03-10,18.09375 +INTC,1997-03-11,17.984375 +INTC,1997-03-12,17.84375 +INTC,1997-03-13,17.65625 +INTC,1997-03-14,17.234375 +INTC,1997-03-17,17.046875 +INTC,1997-03-18,17.09375 +INTC,1997-03-19,16.671875 +INTC,1997-03-20,16.65625 +INTC,1997-03-21,16.3125 +INTC,1997-03-24,16.328125 +INTC,1997-03-25,16.65625 +INTC,1997-03-26,17.578125 +INTC,1997-03-27,17.390625 +INTC,1997-03-31,17.390625 +INTC,1997-04-01,17.4140625 +INTC,1997-04-02,17.125 +INTC,1997-04-03,17.578125 +INTC,1997-04-04,18.125 +INTC,1997-04-07,18.140625 +INTC,1997-04-08,18.326171875 +INTC,1997-04-09,17.78125 +INTC,1997-04-10,17.15625 +INTC,1997-04-11,16.3125 +INTC,1997-04-14,16.71875 +INTC,1997-04-15,16.375 +INTC,1997-04-16,16.75 +INTC,1997-04-17,17.25 +INTC,1997-04-18,17.140625 +INTC,1997-04-21,17.296875 +INTC,1997-04-22,17.609375 +INTC,1997-04-23,18.28125 +INTC,1997-04-24,18.265625 +INTC,1997-04-25,17.984375 +INTC,1997-04-28,18.296875 +INTC,1997-04-29,18.75 +INTC,1997-04-30,19.140625 +INTC,1997-05-01,19.21875 +INTC,1997-05-02,19.703125 +INTC,1997-05-05,20.3125 +INTC,1997-05-06,19.75 +INTC,1997-05-07,19.484375 +INTC,1997-05-08,19.84375 +INTC,1997-05-09,19.9375 +INTC,1997-05-12,19.890625 +INTC,1997-05-13,19.046875 +INTC,1997-05-14,19.09375 +INTC,1997-05-15,19.765625 +INTC,1997-05-16,19.390625 +INTC,1997-05-19,19.34375 +INTC,1997-05-20,20.125 +INTC,1997-05-21,20.3125 +INTC,1997-05-22,20.171875 +INTC,1997-05-23,20.3984375 +INTC,1997-05-27,21.1640625 +INTC,1997-05-28,20.890625 +INTC,1997-05-29,20.470703125 +INTC,1997-05-30,18.9375 +INTC,1997-06-02,18.71875 +INTC,1997-06-03,18.125 +INTC,1997-06-04,17.8125 +INTC,1997-06-05,17.892578125 +INTC,1997-06-06,18.25 +INTC,1997-06-09,18.65625 +INTC,1997-06-10,18.1484375 +INTC,1997-06-11,18.4375 +INTC,1997-06-12,17.95703125 +INTC,1997-06-13,18.09375 +INTC,1997-06-16,18.40625 +INTC,1997-06-17,18.7109375 +INTC,1997-06-18,18.3203125 +INTC,1997-06-19,18.3046875 +INTC,1997-06-20,18.34375 +INTC,1997-06-23,18.1484375 +INTC,1997-06-24,18.5 +INTC,1997-06-25,18.3359375 +INTC,1997-06-26,17.9609375 +INTC,1997-06-27,17.78125 +INTC,1997-06-30,17.7265625 +INTC,1997-07-01,17.3828125 +INTC,1997-07-02,17.875 +INTC,1997-07-03,18.1171875 +INTC,1997-07-07,18.421875 +INTC,1997-07-08,18.703125 +INTC,1997-07-09,19.078125 +INTC,1997-07-10,18.765625 +INTC,1997-07-11,19.2265625 +INTC,1997-07-14,19.6875 +INTC,1997-07-15,20.2265625 +INTC,1997-07-16,22.09375 +INTC,1997-07-17,21.953125 +INTC,1997-07-18,21.609375 +INTC,1997-07-21,21.421875 +INTC,1997-07-22,22.1875 +INTC,1997-07-23,22.328125 +INTC,1997-07-24,22.4375 +INTC,1997-07-25,22.296875 +INTC,1997-07-28,22.140625 +INTC,1997-07-29,22.03125 +INTC,1997-07-30,22.34375 +INTC,1997-07-31,22.953125 +INTC,1997-08-01,23.40625 +INTC,1997-08-04,24.1875 +INTC,1997-08-05,24.921875 +INTC,1997-08-06,25.015625 +INTC,1997-08-07,25.015625 +INTC,1997-08-08,24.453125 +INTC,1997-08-11,24.03125 +INTC,1997-08-12,23.828125 +INTC,1997-08-13,24.09375 +INTC,1997-08-14,23.96875 +INTC,1997-08-15,23.03125 +INTC,1997-08-18,23.640625 +INTC,1997-08-19,24.4765625 +INTC,1997-08-20,25.125 +INTC,1997-08-21,24.59375 +INTC,1997-08-22,24.046875 +INTC,1997-08-25,23.546875 +INTC,1997-08-26,23.171875 +INTC,1997-08-27,23.515625 +INTC,1997-08-28,23.09375 +INTC,1997-08-29,23.03125 +INTC,1997-09-02,23.765625 +INTC,1997-09-03,23.453125 +INTC,1997-09-04,23.65625 +INTC,1997-09-05,23.640625 +INTC,1997-09-08,23.984375 +INTC,1997-09-09,24.4375 +INTC,1997-09-10,23.875 +INTC,1997-09-11,23.8125 +INTC,1997-09-12,23.5625 +INTC,1997-09-15,23.015625 +INTC,1997-09-16,23.953125 +INTC,1997-09-17,23.9140625 +INTC,1997-09-18,23.75 +INTC,1997-09-19,23.859375 +INTC,1997-09-22,24.09375 +INTC,1997-09-23,24.78125 +INTC,1997-09-24,23.90625 +INTC,1997-09-25,23.28125 +INTC,1997-09-26,23.265625 +INTC,1997-09-29,23.84375 +INTC,1997-09-30,23.078125 +INTC,1997-10-01,23.3125 +INTC,1997-10-02,23.28125 +INTC,1997-10-03,23.328125 +INTC,1997-10-06,23.375 +INTC,1997-10-07,23.8125 +INTC,1997-10-08,23.640625 +INTC,1997-10-09,23.671875 +INTC,1997-10-10,23.25 +INTC,1997-10-13,23.140625 +INTC,1997-10-14,22.953125 +INTC,1997-10-15,21.671875 +INTC,1997-10-16,21.34375 +INTC,1997-10-17,20.75 +INTC,1997-10-20,21.015625 +INTC,1997-10-21,21.28125 +INTC,1997-10-22,20.984375 +INTC,1997-10-23,20.46875 +INTC,1997-10-24,20.0 +INTC,1997-10-27,18.6875 +INTC,1997-10-28,21.25 +INTC,1997-10-29,20.0625 +INTC,1997-10-30,18.9375 +INTC,1997-10-31,19.25 +INTC,1997-11-03,19.625 +INTC,1997-11-04,18.984375 +INTC,1997-11-05,18.65625 +INTC,1997-11-06,18.375 +INTC,1997-11-07,19.359375 +INTC,1997-11-10,18.78125 +INTC,1997-11-11,19.0625 +INTC,1997-11-12,18.734375 +INTC,1997-11-13,19.484375 +INTC,1997-11-14,19.6875 +INTC,1997-11-17,20.109375 +INTC,1997-11-18,19.6875 +INTC,1997-11-19,19.765625 +INTC,1997-11-20,20.21875 +INTC,1997-11-21,20.0625 +INTC,1997-11-24,19.53125 +INTC,1997-11-25,19.109375 +INTC,1997-11-26,19.15625 +INTC,1997-11-28,19.40625 +INTC,1997-12-01,20.375 +INTC,1997-12-02,19.515625 +INTC,1997-12-03,19.625 +INTC,1997-12-04,19.171875 +INTC,1997-12-05,19.390625 +INTC,1997-12-08,19.609375 +INTC,1997-12-09,18.90625 +INTC,1997-12-10,18.671875 +INTC,1997-12-11,17.953125 +INTC,1997-12-12,17.625 +INTC,1997-12-15,18.03125 +INTC,1997-12-16,17.796875 +INTC,1997-12-17,17.375 +INTC,1997-12-18,17.28125 +INTC,1997-12-19,17.5 +INTC,1997-12-22,17.859375 +INTC,1997-12-23,17.546875 +INTC,1997-12-24,17.5625 +INTC,1997-12-26,17.71875 +INTC,1997-12-29,17.703125 +INTC,1997-12-30,17.921875 +INTC,1997-12-31,17.5625 +INTC,1998-01-02,18.15625 +INTC,1998-01-05,18.625 +INTC,1998-01-06,18.28125 +INTC,1998-01-07,18.1875 +INTC,1998-01-08,18.578125 +INTC,1998-01-09,17.96875 +INTC,1998-01-12,18.90625 +INTC,1998-01-13,19.234375 +INTC,1998-01-14,18.859375 +INTC,1998-01-15,18.828125 +INTC,1998-01-16,18.703125 +INTC,1998-01-20,19.0625 +INTC,1998-01-21,19.171875 +INTC,1998-01-22,19.125 +INTC,1998-01-23,19.296875 +INTC,1998-01-26,19.421875 +INTC,1998-01-27,19.796875 +INTC,1998-01-28,20.21875 +INTC,1998-01-29,20.5 +INTC,1998-01-30,20.25 +INTC,1998-02-02,20.765625 +INTC,1998-02-03,21.578125 +INTC,1998-02-04,21.890625 +INTC,1998-02-05,21.625 +INTC,1998-02-06,21.88671875 +INTC,1998-02-09,21.453125 +INTC,1998-02-10,21.5625 +INTC,1998-02-11,21.265625 +INTC,1998-02-12,21.25 +INTC,1998-02-13,20.953125 +INTC,1998-02-17,21.15625 +INTC,1998-02-18,21.734375 +INTC,1998-02-19,22.640625 +INTC,1998-02-20,22.953125 +INTC,1998-02-23,23.546875 +INTC,1998-02-24,23.09375 +INTC,1998-02-25,23.5 +INTC,1998-02-26,23.078125 +INTC,1998-02-27,22.421875 +INTC,1998-03-02,21.90625 +INTC,1998-03-03,21.328125 +INTC,1998-03-04,21.609375 +INTC,1998-03-05,18.890625 +INTC,1998-03-06,19.53125 +INTC,1998-03-09,18.765625 +INTC,1998-03-10,18.875 +INTC,1998-03-11,18.96875 +INTC,1998-03-12,19.09375 +INTC,1998-03-13,19.15625 +INTC,1998-03-16,19.421875 +INTC,1998-03-17,19.1875 +INTC,1998-03-18,19.25 +INTC,1998-03-19,19.328125 +INTC,1998-03-20,18.9375 +INTC,1998-03-23,18.765625 +INTC,1998-03-24,18.609375 +INTC,1998-03-25,19.015625 +INTC,1998-03-26,19.546875 +INTC,1998-03-27,19.71875 +INTC,1998-03-30,19.34375 +INTC,1998-03-31,19.515625 +INTC,1998-04-01,19.375 +INTC,1998-04-02,19.09375 +INTC,1998-04-03,19.1875 +INTC,1998-04-06,18.46875 +INTC,1998-04-07,18.15625 +INTC,1998-04-08,18.140625 +INTC,1998-04-09,18.4375 +INTC,1998-04-13,19.0625 +INTC,1998-04-14,19.0 +INTC,1998-04-15,18.71875 +INTC,1998-04-16,18.59375 +INTC,1998-04-17,18.796875 +INTC,1998-04-20,19.125 +INTC,1998-04-21,19.734375 +INTC,1998-04-22,21.015625 +INTC,1998-04-23,20.8125 +INTC,1998-04-24,20.515625 +INTC,1998-04-27,20.0 +INTC,1998-04-28,19.828125 +INTC,1998-04-29,20.03125 +INTC,1998-04-30,20.203125 +INTC,1998-05-01,20.53125 +INTC,1998-05-04,20.5 +INTC,1998-05-05,20.46875 +INTC,1998-05-06,20.34375 +INTC,1998-05-07,20.25 +INTC,1998-05-08,21.015625 +INTC,1998-05-11,20.625 +INTC,1998-05-12,21.140625 +INTC,1998-05-13,21.203125 +INTC,1998-05-14,21.140625 +INTC,1998-05-15,20.078125 +INTC,1998-05-18,19.84375 +INTC,1998-05-19,19.890625 +INTC,1998-05-20,19.25 +INTC,1998-05-21,18.53125 +INTC,1998-05-22,18.578125 +INTC,1998-05-26,18.671875 +INTC,1998-05-27,18.578125 +INTC,1998-05-28,18.375 +INTC,1998-05-29,17.859375 +INTC,1998-06-01,17.0 +INTC,1998-06-02,17.3125 +INTC,1998-06-03,16.484375 +INTC,1998-06-04,17.046875 +INTC,1998-06-05,17.453125 +INTC,1998-06-08,17.328125 +INTC,1998-06-09,17.546875 +INTC,1998-06-10,17.140625 +INTC,1998-06-11,17.140625 +INTC,1998-06-12,17.109375 +INTC,1998-06-15,16.71875 +INTC,1998-06-16,17.453125 +INTC,1998-06-17,17.3125 +INTC,1998-06-18,17.421875 +INTC,1998-06-19,17.5 +INTC,1998-06-22,18.46875 +INTC,1998-06-23,18.8125 +INTC,1998-06-24,19.34375 +INTC,1998-06-25,18.90625 +INTC,1998-06-26,19.09375 +INTC,1998-06-29,18.953125 +INTC,1998-06-30,18.53125 +INTC,1998-07-01,18.796875 +INTC,1998-07-02,18.3125 +INTC,1998-07-06,18.37109375 +INTC,1998-07-07,18.78125 +INTC,1998-07-08,19.578125 +INTC,1998-07-09,19.9375 +INTC,1998-07-10,19.9375 +INTC,1998-07-13,20.59375 +INTC,1998-07-14,20.171875 +INTC,1998-07-15,21.0625 +INTC,1998-07-16,21.0625 +INTC,1998-07-17,20.78125 +INTC,1998-07-20,20.4375 +INTC,1998-07-21,20.40625 +INTC,1998-07-22,20.59375 +INTC,1998-07-23,20.640625 +INTC,1998-07-24,20.765625 +INTC,1998-07-27,21.515625 +INTC,1998-07-28,21.40625 +INTC,1998-07-29,21.15625 +INTC,1998-07-30,21.90625 +INTC,1998-07-31,21.109375 +INTC,1998-08-03,21.203125 +INTC,1998-08-04,20.484375 +INTC,1998-08-05,21.03125 +INTC,1998-08-06,21.75 +INTC,1998-08-07,21.671875 +INTC,1998-08-10,21.65625 +INTC,1998-08-11,21.140625 +INTC,1998-08-12,21.40625 +INTC,1998-08-13,21.3125 +INTC,1998-08-14,21.546875 +INTC,1998-08-17,22.390625 +INTC,1998-08-18,22.859375 +INTC,1998-08-19,22.390625 +INTC,1998-08-20,21.5 +INTC,1998-08-21,21.234375 +INTC,1998-08-24,21.15625 +INTC,1998-08-25,21.10546875 +INTC,1998-08-26,20.75 +INTC,1998-08-27,19.9375 +INTC,1998-08-28,19.25 +INTC,1998-08-31,17.796875 +INTC,1998-09-01,19.0 +INTC,1998-09-02,18.71875 +INTC,1998-09-03,19.1875 +INTC,1998-09-04,19.5625 +INTC,1998-09-08,20.4765625 +INTC,1998-09-09,20.3125 +INTC,1998-09-10,19.765625 +INTC,1998-09-11,21.234375 +INTC,1998-09-14,21.453125 +INTC,1998-09-15,21.484375 +INTC,1998-09-16,21.265625 +INTC,1998-09-17,20.75 +INTC,1998-09-18,20.75 +INTC,1998-09-21,21.15625 +INTC,1998-09-22,20.890625 +INTC,1998-09-23,21.765625 +INTC,1998-09-24,21.328125 +INTC,1998-09-25,22.078125 +INTC,1998-09-28,21.75 +INTC,1998-09-29,22.125 +INTC,1998-09-30,21.4375 +INTC,1998-10-01,20.859375 +INTC,1998-10-02,20.96875 +INTC,1998-10-05,20.140625 +INTC,1998-10-06,19.90625 +INTC,1998-10-07,19.765625 +INTC,1998-10-08,19.609375 +INTC,1998-10-09,20.953125 +INTC,1998-10-12,21.359375 +INTC,1998-10-13,20.890625 +INTC,1998-10-14,20.640625 +INTC,1998-10-15,21.140625 +INTC,1998-10-16,20.9375 +INTC,1998-10-19,21.25 +INTC,1998-10-20,21.140625 +INTC,1998-10-21,21.765625 +INTC,1998-10-22,21.84375 +INTC,1998-10-23,21.8125 +INTC,1998-10-26,22.234375 +INTC,1998-10-27,21.828125 +INTC,1998-10-28,22.3046875 +INTC,1998-10-29,22.4375 +INTC,1998-10-30,22.296875 +INTC,1998-11-02,22.953125 +INTC,1998-11-03,22.609375 +INTC,1998-11-04,23.703125 +INTC,1998-11-05,23.5 +INTC,1998-11-06,23.859375 +INTC,1998-11-09,24.0 +INTC,1998-11-10,24.390625 +INTC,1998-11-11,25.921875 +INTC,1998-11-12,25.671875 +INTC,1998-11-13,25.9375 +INTC,1998-11-16,26.71875 +INTC,1998-11-17,27.125 +INTC,1998-11-18,27.46875 +INTC,1998-11-19,28.21875 +INTC,1998-11-20,28.015625 +INTC,1998-11-23,28.390625 +INTC,1998-11-24,27.609375 +INTC,1998-11-25,27.4375 +INTC,1998-11-27,27.5 +INTC,1998-11-30,26.90625 +INTC,1998-12-01,28.75 +INTC,1998-12-02,28.390625 +INTC,1998-12-03,27.375 +INTC,1998-12-04,29.078125 +INTC,1998-12-07,29.734375 +INTC,1998-12-08,30.015625 +INTC,1998-12-09,29.796875 +INTC,1998-12-10,28.65625 +INTC,1998-12-11,29.109375 +INTC,1998-12-14,27.890625 +INTC,1998-12-15,28.984375 +INTC,1998-12-16,28.53125 +INTC,1998-12-17,29.21875 +INTC,1998-12-18,30.0 +INTC,1998-12-21,30.671875 +INTC,1998-12-22,29.765625 +INTC,1998-12-23,31.25 +INTC,1998-12-24,31.25 +INTC,1998-12-28,30.53125 +INTC,1998-12-29,30.265625 +INTC,1998-12-30,29.796875 +INTC,1998-12-31,29.640625 +INTC,1999-01-04,30.203125 +INTC,1999-01-05,30.8125 +INTC,1999-01-06,32.375 +INTC,1999-01-07,32.3125 +INTC,1999-01-08,32.421875 +INTC,1999-01-11,34.9375 +INTC,1999-01-12,33.890625 +INTC,1999-01-13,34.75 +INTC,1999-01-14,33.4375 +INTC,1999-01-15,33.84375 +INTC,1999-01-19,34.84375 +INTC,1999-01-20,34.5625 +INTC,1999-01-21,33.375 +INTC,1999-01-22,32.21875 +INTC,1999-01-25,32.65625 +INTC,1999-01-26,34.234375 +INTC,1999-01-27,33.1875 +INTC,1999-01-28,34.296875 +INTC,1999-01-29,35.234375 +INTC,1999-02-01,34.46875 +INTC,1999-02-02,33.65625 +INTC,1999-02-03,34.671875 +INTC,1999-02-04,32.53125 +INTC,1999-02-05,31.890625 +INTC,1999-02-08,33.0 +INTC,1999-02-09,31.328125 +INTC,1999-02-10,32.203125 +INTC,1999-02-11,33.3125 +INTC,1999-02-12,31.625 +INTC,1999-02-16,31.59375 +INTC,1999-02-17,31.15625 +INTC,1999-02-18,32.03125 +INTC,1999-02-19,32.015625 +INTC,1999-02-22,33.203125 +INTC,1999-02-23,33.5625 +INTC,1999-02-24,32.59375 +INTC,1999-02-25,31.9375 +INTC,1999-02-26,29.984375 +INTC,1999-03-01,29.265625 +INTC,1999-03-02,27.453125 +INTC,1999-03-03,28.671875 +INTC,1999-03-04,28.34375 +INTC,1999-03-05,28.65625 +INTC,1999-03-08,29.90625 +INTC,1999-03-09,28.828125 +INTC,1999-03-10,29.21875 +INTC,1999-03-11,29.53125 +INTC,1999-03-12,29.5625 +INTC,1999-03-15,29.46875 +INTC,1999-03-16,30.09375 +INTC,1999-03-17,30.125 +INTC,1999-03-18,30.453125 +INTC,1999-03-19,29.75 +INTC,1999-03-22,28.78125 +INTC,1999-03-23,28.640625 +INTC,1999-03-24,29.8125 +INTC,1999-03-25,29.484375 +INTC,1999-03-26,29.171875 +INTC,1999-03-29,30.390625 +INTC,1999-03-30,30.390625 +INTC,1999-03-31,29.71875 +INTC,1999-04-01,30.21875 +INTC,1999-04-05,31.875 +INTC,1999-04-06,32.609375 +INTC,1999-04-07,33.03125 +INTC,1999-04-08,32.765625 +INTC,1999-04-09,32.703125 +INTC,1999-04-12,30.625 +INTC,1999-04-13,30.25 +INTC,1999-04-14,28.5 +INTC,1999-04-15,29.21875 +INTC,1999-04-16,28.625 +INTC,1999-04-19,27.75 +INTC,1999-04-20,28.28125 +INTC,1999-04-21,29.21875 +INTC,1999-04-22,30.75 +INTC,1999-04-23,30.875 +INTC,1999-04-26,32.21875 +INTC,1999-04-27,31.125 +INTC,1999-04-28,30.59375 +INTC,1999-04-29,30.40625 +INTC,1999-04-30,30.59375 +INTC,1999-05-03,31.5625 +INTC,1999-05-04,30.84375 +INTC,1999-05-05,32.0 +INTC,1999-05-06,29.84375 +INTC,1999-05-07,30.46875 +INTC,1999-05-10,30.3125 +INTC,1999-05-11,31.15625 +INTC,1999-05-12,31.25 +INTC,1999-05-13,30.03125 +INTC,1999-05-14,29.0 +INTC,1999-05-17,29.71875 +INTC,1999-05-18,29.46875 +INTC,1999-05-19,29.84375 +INTC,1999-05-20,28.84375 +INTC,1999-05-21,28.5 +INTC,1999-05-24,27.96875 +INTC,1999-05-25,26.4375 +INTC,1999-05-26,25.84375 +INTC,1999-05-27,26.5625 +INTC,1999-05-28,27.03125 +INTC,1999-06-01,25.34375 +INTC,1999-06-02,25.96875 +INTC,1999-06-03,25.25 +INTC,1999-06-04,26.59375 +INTC,1999-06-07,26.71875 +INTC,1999-06-08,25.84375 +INTC,1999-06-09,26.5625 +INTC,1999-06-10,27.6875 +INTC,1999-06-11,27.21875 +INTC,1999-06-14,27.1875 +INTC,1999-06-15,27.84375 +INTC,1999-06-16,29.84375 +INTC,1999-06-17,29.0 +INTC,1999-06-18,27.46875 +INTC,1999-06-21,28.40625 +INTC,1999-06-22,27.84375 +INTC,1999-06-23,28.28125 +INTC,1999-06-24,27.53125 +INTC,1999-06-25,27.65625 +INTC,1999-06-28,28.5 +INTC,1999-06-29,29.625 +INTC,1999-06-30,29.75 +INTC,1999-07-01,31.4375 +INTC,1999-07-02,31.75 +INTC,1999-07-06,31.9375 +INTC,1999-07-07,32.1875 +INTC,1999-07-08,32.875 +INTC,1999-07-09,33.125 +INTC,1999-07-12,32.71875 +INTC,1999-07-13,32.6875 +INTC,1999-07-14,34.0 +INTC,1999-07-15,33.84375 +INTC,1999-07-16,33.5625 +INTC,1999-07-19,33.78125 +INTC,1999-07-20,32.46875 +INTC,1999-07-21,32.78125 +INTC,1999-07-22,31.9375 +INTC,1999-07-23,32.09375 +INTC,1999-07-26,31.4375 +INTC,1999-07-27,33.78125 +INTC,1999-07-28,35.15625 +INTC,1999-07-29,34.75 +INTC,1999-07-30,34.5 +INTC,1999-08-02,35.65625 +INTC,1999-08-03,36.46875 +INTC,1999-08-04,36.40625 +INTC,1999-08-05,35.71875 +INTC,1999-08-06,35.78125 +INTC,1999-08-09,36.71875 +INTC,1999-08-10,35.875 +INTC,1999-08-11,38.0 +INTC,1999-08-12,37.96875 +INTC,1999-08-13,39.875 +INTC,1999-08-16,39.28125 +INTC,1999-08-17,39.5 +INTC,1999-08-18,39.25 +INTC,1999-08-19,38.65625 +INTC,1999-08-20,39.96875 +INTC,1999-08-23,41.46875 +INTC,1999-08-24,41.5625 +INTC,1999-08-25,41.84375 +INTC,1999-08-26,40.53125 +INTC,1999-08-27,41.5 +INTC,1999-08-30,41.125 +INTC,1999-08-31,41.09375 +INTC,1999-09-01,41.71875 +INTC,1999-09-02,42.65625 +INTC,1999-09-03,44.65625 +INTC,1999-09-07,43.8125 +INTC,1999-09-08,42.96875 +INTC,1999-09-09,43.875 +INTC,1999-09-10,43.6875 +INTC,1999-09-13,42.1875 +INTC,1999-09-14,42.90625 +INTC,1999-09-15,41.5 +INTC,1999-09-16,41.3125 +INTC,1999-09-17,42.3125 +INTC,1999-09-20,42.03125 +INTC,1999-09-21,41.0 +INTC,1999-09-22,41.40625 +INTC,1999-09-23,38.75 +INTC,1999-09-24,37.8359375 +INTC,1999-09-27,39.09375 +INTC,1999-09-28,38.75 +INTC,1999-09-29,37.59375 +INTC,1999-09-30,37.15625 +INTC,1999-10-01,37.46875 +INTC,1999-10-04,38.5 +INTC,1999-10-05,38.09375 +INTC,1999-10-06,38.46875 +INTC,1999-10-07,37.8125 +INTC,1999-10-08,37.84375 +INTC,1999-10-11,38.25 +INTC,1999-10-12,38.34375 +INTC,1999-10-13,36.0625 +INTC,1999-10-14,36.671875 +INTC,1999-10-15,35.4375 +INTC,1999-10-18,34.6875 +INTC,1999-10-19,32.5625 +INTC,1999-10-20,34.96875 +INTC,1999-10-21,35.84375 +INTC,1999-10-22,36.71875 +INTC,1999-10-25,35.625 +INTC,1999-10-26,35.71875 +INTC,1999-10-27,34.71875 +INTC,1999-10-28,36.09375 +INTC,1999-10-29,38.71875 +INTC,1999-11-01,38.0 +INTC,1999-11-02,38.75 +INTC,1999-11-03,39.875 +INTC,1999-11-04,40.78125 +INTC,1999-11-05,41.1875 +INTC,1999-11-08,41.0625 +INTC,1999-11-09,40.03125 +INTC,1999-11-10,39.5 +INTC,1999-11-11,39.71875 +INTC,1999-11-12,38.09375 +INTC,1999-11-15,37.03125 +INTC,1999-11-16,38.28125 +INTC,1999-11-17,37.375 +INTC,1999-11-18,39.25 +INTC,1999-11-19,39.9375 +INTC,1999-11-22,40.25 +INTC,1999-11-23,39.5 +INTC,1999-11-24,41.09375 +INTC,1999-11-26,40.125 +INTC,1999-11-29,39.46875 +INTC,1999-11-30,38.34375 +INTC,1999-12-01,38.15625 +INTC,1999-12-02,38.78125 +INTC,1999-12-03,39.34375 +INTC,1999-12-06,38.9375 +INTC,1999-12-07,38.59375 +INTC,1999-12-08,37.25 +INTC,1999-12-09,36.625 +INTC,1999-12-10,36.125 +INTC,1999-12-13,37.03125 +INTC,1999-12-14,36.21875 +INTC,1999-12-15,39.46875 +INTC,1999-12-16,40.125 +INTC,1999-12-17,41.03125 +INTC,1999-12-20,40.53125 +INTC,1999-12-21,41.4375 +INTC,1999-12-22,41.25 +INTC,1999-12-23,41.5625 +INTC,1999-12-27,42.53125 +INTC,1999-12-28,41.5 +INTC,1999-12-29,41.9375 +INTC,1999-12-30,41.84375 +INTC,1999-12-31,41.15625 +INTC,2000-01-03,43.5 +INTC,2000-01-04,41.46875 +INTC,2000-01-05,41.8125 +INTC,2000-01-06,39.375 +INTC,2000-01-07,41.0 +INTC,2000-01-10,42.875 +INTC,2000-01-11,44.84375 +INTC,2000-01-12,45.625 +INTC,2000-01-13,45.53125 +INTC,2000-01-14,51.53125 +INTC,2000-01-18,51.0625 +INTC,2000-01-19,50.03125 +INTC,2000-01-20,47.8125 +INTC,2000-01-21,48.96875 +INTC,2000-01-24,49.40625 +INTC,2000-01-25,50.78125 +INTC,2000-01-26,48.25 +INTC,2000-01-27,49.0625 +INTC,2000-01-28,47.0 +INTC,2000-01-31,49.46875 +INTC,2000-02-01,50.71875 +INTC,2000-02-02,50.03125 +INTC,2000-02-03,52.09375 +INTC,2000-02-04,52.375 +INTC,2000-02-07,53.96875 +INTC,2000-02-08,54.40625 +INTC,2000-02-09,52.3125 +INTC,2000-02-10,53.8125 +INTC,2000-02-11,52.9375 +INTC,2000-02-14,54.9375 +INTC,2000-02-15,56.0 +INTC,2000-02-16,53.59375 +INTC,2000-02-17,55.0 +INTC,2000-02-18,52.6875 +INTC,2000-02-22,53.375 +INTC,2000-02-23,54.53125 +INTC,2000-02-24,57.125 +INTC,2000-02-25,56.625 +INTC,2000-02-28,56.1875 +INTC,2000-02-29,56.5 +INTC,2000-03-01,57.9375 +INTC,2000-03-02,57.875 +INTC,2000-03-03,59.625 +INTC,2000-03-06,58.6875 +INTC,2000-03-07,57.875 +INTC,2000-03-08,57.46875 +INTC,2000-03-09,59.1875 +INTC,2000-03-10,60.09375 +INTC,2000-03-13,61.0625 +INTC,2000-03-14,58.9375 +INTC,2000-03-15,60.09375 +INTC,2000-03-16,62.53125 +INTC,2000-03-17,64.9375 +INTC,2000-03-20,67.5 +INTC,2000-03-21,69.21875 +INTC,2000-03-22,72.03125 +INTC,2000-03-23,71.3125 +INTC,2000-03-24,69.53125 +INTC,2000-03-27,71.34375 +INTC,2000-03-28,67.84375 +INTC,2000-03-29,65.9375 +INTC,2000-03-30,63.5 +INTC,2000-03-31,65.96875 +INTC,2000-04-03,65.3125 +INTC,2000-04-04,66.375 +INTC,2000-04-05,64.9375 +INTC,2000-04-06,64.90625 +INTC,2000-04-07,68.40625 +INTC,2000-04-10,65.5625 +INTC,2000-04-11,65.375 +INTC,2000-04-12,60.9375 +INTC,2000-04-13,60.5625 +INTC,2000-04-14,55.25 +INTC,2000-04-17,61.5 +INTC,2000-04-18,64.5 +INTC,2000-04-19,59.53125 +INTC,2000-04-20,57.6875 +INTC,2000-04-24,58.0625 +INTC,2000-04-25,62.5 +INTC,2000-04-26,60.40625 +INTC,2000-04-27,62.65625 +INTC,2000-04-28,63.40625 +INTC,2000-05-01,63.5625 +INTC,2000-05-02,60.59375 +INTC,2000-05-03,59.53125 +INTC,2000-05-04,59.78125 +INTC,2000-05-05,61.6875 +INTC,2000-05-08,58.8125 +INTC,2000-05-09,58.46875 +INTC,2000-05-10,53.03125 +INTC,2000-05-11,57.78125 +INTC,2000-05-12,57.5 +INTC,2000-05-15,59.0625 +INTC,2000-05-16,60.9375 +INTC,2000-05-17,61.59375 +INTC,2000-05-18,61.96875 +INTC,2000-05-19,58.9375 +INTC,2000-05-22,59.1875 +INTC,2000-05-23,54.9375 +INTC,2000-05-24,58.6875 +INTC,2000-05-25,57.59375 +INTC,2000-05-26,58.78125 +INTC,2000-05-30,62.875 +INTC,2000-05-31,62.34375 +INTC,2000-06-01,64.84375 +INTC,2000-06-02,67.09375 +INTC,2000-06-05,66.28125 +INTC,2000-06-06,64.78125 +INTC,2000-06-07,64.46875 +INTC,2000-06-08,63.09375 +INTC,2000-06-09,63.53125 +INTC,2000-06-12,62.53125 +INTC,2000-06-13,65.75 +INTC,2000-06-14,63.21875 +INTC,2000-06-15,64.125 +INTC,2000-06-16,63.03125 +INTC,2000-06-19,68.25 +INTC,2000-06-20,69.15625 +INTC,2000-06-21,69.5 +INTC,2000-06-22,67.03125 +INTC,2000-06-23,67.1875 +INTC,2000-06-26,67.09375 +INTC,2000-06-27,65.6875 +INTC,2000-06-28,66.1875 +INTC,2000-06-29,65.875 +INTC,2000-06-30,66.84375 +INTC,2000-07-03,68.4375 +INTC,2000-07-05,65.8125 +INTC,2000-07-06,68.3125 +INTC,2000-07-07,69.65625 +INTC,2000-07-10,68.90625 +INTC,2000-07-11,69.40625 +INTC,2000-07-12,70.59375 +INTC,2000-07-13,71.59375 +INTC,2000-07-14,73.34375 +INTC,2000-07-17,73.15625 +INTC,2000-07-18,71.5 +INTC,2000-07-19,69.0625 +INTC,2000-07-20,71.34375 +INTC,2000-07-21,69.09375 +INTC,2000-07-24,69.0 +INTC,2000-07-25,70.4375 +INTC,2000-07-26,69.5 +INTC,2000-07-27,68.5 +INTC,2000-07-28,64.5625 +INTC,2000-07-31,66.75 +INTC,2000-08-01,64.625 +INTC,2000-08-02,63.3125 +INTC,2000-08-03,65.0625 +INTC,2000-08-04,62.5625 +INTC,2000-08-07,62.9375 +INTC,2000-08-08,61.625 +INTC,2000-08-09,63.5625 +INTC,2000-08-10,62.0 +INTC,2000-08-11,63.8125 +INTC,2000-08-14,66.9375 +INTC,2000-08-15,67.875 +INTC,2000-08-16,68.0625 +INTC,2000-08-17,70.0625 +INTC,2000-08-18,70.5625 +INTC,2000-08-21,72.0625 +INTC,2000-08-22,72.125 +INTC,2000-08-23,74.625 +INTC,2000-08-24,74.25 +INTC,2000-08-25,72.9375 +INTC,2000-08-28,73.875 +INTC,2000-08-29,74.0625 +INTC,2000-08-30,73.5 +INTC,2000-08-31,74.875 +INTC,2000-09-01,73.9375 +INTC,2000-09-05,69.25 +INTC,2000-09-06,65.703125 +INTC,2000-09-07,67.4375 +INTC,2000-09-08,65.375 +INTC,2000-09-11,64.6875 +INTC,2000-09-12,64.9375 +INTC,2000-09-13,61.25 +INTC,2000-09-14,59.625 +INTC,2000-09-15,57.515625 +INTC,2000-09-18,55.8125 +INTC,2000-09-19,60.375 +INTC,2000-09-20,63.0625 +INTC,2000-09-21,61.484375 +INTC,2000-09-22,47.9375 +INTC,2000-09-25,45.375 +INTC,2000-09-26,43.3125 +INTC,2000-09-27,43.875 +INTC,2000-09-28,44.4375 +INTC,2000-09-29,41.5625 +INTC,2000-10-02,40.125 +INTC,2000-10-03,40.3125 +INTC,2000-10-04,42.0 +INTC,2000-10-05,41.0 +INTC,2000-10-06,39.9375 +INTC,2000-10-09,39.0625 +INTC,2000-10-10,37.5625 +INTC,2000-10-11,35.375 +INTC,2000-10-12,37.125 +INTC,2000-10-13,40.375 +INTC,2000-10-16,35.6875 +INTC,2000-10-17,36.1875 +INTC,2000-10-18,38.1875 +INTC,2000-10-19,41.9375 +INTC,2000-10-20,43.0625 +INTC,2000-10-23,43.3125 +INTC,2000-10-24,42.0 +INTC,2000-10-25,41.3125 +INTC,2000-10-26,44.6875 +INTC,2000-10-27,46.375 +INTC,2000-10-30,45.0 +INTC,2000-10-31,45.0 +INTC,2000-11-01,44.875 +INTC,2000-11-02,46.6875 +INTC,2000-11-03,45.9375 +INTC,2000-11-06,46.5625 +INTC,2000-11-07,46.1875 +INTC,2000-11-08,42.6875 +INTC,2000-11-09,41.375 +INTC,2000-11-10,37.0 +INTC,2000-11-13,38.1875 +INTC,2000-11-14,40.9375 +INTC,2000-11-15,41.5 +INTC,2000-11-16,40.0 +INTC,2000-11-17,41.5 +INTC,2000-11-20,41.125 +INTC,2000-11-21,42.625 +INTC,2000-11-22,41.1875 +INTC,2000-11-24,43.9375 +INTC,2000-11-27,43.9375 +INTC,2000-11-28,42.03125 +INTC,2000-11-29,42.75 +INTC,2000-11-30,38.0625 +INTC,2000-12-01,34.125 +INTC,2000-12-04,32.9375 +INTC,2000-12-05,36.0 +INTC,2000-12-06,31.75 +INTC,2000-12-07,32.3125 +INTC,2000-12-08,34.0 +INTC,2000-12-11,37.4375 +INTC,2000-12-12,36.5 +INTC,2000-12-13,35.5 +INTC,2000-12-14,35.125 +INTC,2000-12-15,32.4375 +INTC,2000-12-18,33.25 +INTC,2000-12-19,33.4375 +INTC,2000-12-20,31.9375 +INTC,2000-12-21,33.125 +INTC,2000-12-22,32.9375 +INTC,2000-12-26,32.875 +INTC,2000-12-27,32.5625 +INTC,2000-12-28,30.9375 +INTC,2000-12-29,30.0625 +INTC,2001-01-02,31.0625 +INTC,2001-01-03,34.234375 +INTC,2001-01-04,33.796875 +INTC,2001-01-05,32.0625 +INTC,2001-01-08,31.9375 +INTC,2001-01-09,32.25 +INTC,2001-01-10,33.0 +INTC,2001-01-11,33.375 +INTC,2001-01-12,32.125 +INTC,2001-01-16,31.375 +INTC,2001-01-17,30.5 +INTC,2001-01-18,32.1875 +INTC,2001-01-19,33.5625 +INTC,2001-01-22,33.375 +INTC,2001-01-23,35.375 +INTC,2001-01-24,36.25 +INTC,2001-01-25,34.5 +INTC,2001-01-26,35.875 +INTC,2001-01-29,37.0625 +INTC,2001-01-30,37.0 +INTC,2001-01-31,37.0 +INTC,2001-02-01,37.8125 +INTC,2001-02-02,35.6875 +INTC,2001-02-05,34.6875 +INTC,2001-02-06,35.4375 +INTC,2001-02-07,34.9375 +INTC,2001-02-08,34.625 +INTC,2001-02-09,33.5 +INTC,2001-02-12,34.5625 +INTC,2001-02-13,32.4375 +INTC,2001-02-14,34.125 +INTC,2001-02-15,35.8125 +INTC,2001-02-16,34.375 +INTC,2001-02-20,31.4375 +INTC,2001-02-21,30.75 +INTC,2001-02-22,30.0 +INTC,2001-02-23,29.9375 +INTC,2001-02-26,29.5 +INTC,2001-02-27,29.0 +INTC,2001-02-28,28.5625 +INTC,2001-03-01,29.125 +INTC,2001-03-02,29.3125 +INTC,2001-03-05,30.375 +INTC,2001-03-06,31.5 +INTC,2001-03-07,32.9375 +INTC,2001-03-08,33.25 +INTC,2001-03-09,29.4375 +INTC,2001-03-12,27.75 +INTC,2001-03-13,29.375 +INTC,2001-03-14,29.0625 +INTC,2001-03-15,28.5 +INTC,2001-03-16,27.875 +INTC,2001-03-19,27.0625 +INTC,2001-03-20,24.625 +INTC,2001-03-21,25.5625 +INTC,2001-03-22,28.6875 +INTC,2001-03-23,28.8125 +INTC,2001-03-26,28.3125 +INTC,2001-03-27,29.375 +INTC,2001-03-28,26.9375 +INTC,2001-03-29,26.5625 +INTC,2001-03-30,26.3125 +INTC,2001-04-02,25.796875 +INTC,2001-04-03,25.0 +INTC,2001-04-04,22.625 +INTC,2001-04-05,25.625 +INTC,2001-04-06,23.625 +INTC,2001-04-09,23.200000762939453 +INTC,2001-04-10,24.770000457763672 +INTC,2001-04-11,27.520000457763672 +INTC,2001-04-12,28.1200008392334 +INTC,2001-04-16,26.299999237060547 +INTC,2001-04-17,26.040000915527344 +INTC,2001-04-18,31.280000686645508 +INTC,2001-04-19,32.4900016784668 +INTC,2001-04-20,32.43000030517578 +INTC,2001-04-23,30.31999969482422 +INTC,2001-04-24,29.139999389648438 +INTC,2001-04-25,29.030000686645508 +INTC,2001-04-26,28.639999389648438 +INTC,2001-04-27,30.18000030517578 +INTC,2001-04-30,30.90999984741211 +INTC,2001-05-01,31.18000030517578 +INTC,2001-05-02,31.940000534057617 +INTC,2001-05-03,30.399999618530273 +INTC,2001-05-04,30.8799991607666 +INTC,2001-05-07,31.15999984741211 +INTC,2001-05-08,31.479999542236328 +INTC,2001-05-09,29.93000030517578 +INTC,2001-05-10,29.010000228881836 +INTC,2001-05-11,27.940000534057617 +INTC,2001-05-14,27.40999984741211 +INTC,2001-05-15,27.200000762939453 +INTC,2001-05-16,28.360000610351562 +INTC,2001-05-17,28.600000381469727 +INTC,2001-05-18,28.760000228881836 +INTC,2001-05-21,29.899999618530273 +INTC,2001-05-22,29.530000686645508 +INTC,2001-05-23,28.799999237060547 +INTC,2001-05-24,29.209999084472656 +INTC,2001-05-25,29.100000381469727 +INTC,2001-05-29,27.850000381469727 +INTC,2001-05-30,26.600000381469727 +INTC,2001-05-31,27.010000228881836 +INTC,2001-06-01,28.739999771118164 +INTC,2001-06-04,28.5 +INTC,2001-06-05,29.729999542236328 +INTC,2001-06-06,29.81999969482422 +INTC,2001-06-07,31.139999389648438 +INTC,2001-06-08,30.670000076293945 +INTC,2001-06-11,30.329999923706055 +INTC,2001-06-12,30.1299991607666 +INTC,2001-06-13,29.059999465942383 +INTC,2001-06-14,27.610000610351562 +INTC,2001-06-15,27.68000030517578 +INTC,2001-06-18,27.549999237060547 +INTC,2001-06-19,26.670000076293945 +INTC,2001-06-20,27.489999771118164 +INTC,2001-06-21,27.270000457763672 +INTC,2001-06-22,27.510000228881836 +INTC,2001-06-25,28.579999923706055 +INTC,2001-06-26,28.969999313354492 +INTC,2001-06-27,28.649999618530273 +INTC,2001-06-28,29.639999389648438 +INTC,2001-06-29,29.25 +INTC,2001-07-02,30.059999465942383 +INTC,2001-07-03,30.459999084472656 +INTC,2001-07-05,29.84000015258789 +INTC,2001-07-06,28.43000030517578 +INTC,2001-07-09,28.899999618530273 +INTC,2001-07-10,27.790000915527344 +INTC,2001-07-11,28.059999465942383 +INTC,2001-07-12,30.100000381469727 +INTC,2001-07-13,30.190000534057617 +INTC,2001-07-16,29.1299991607666 +INTC,2001-07-17,29.899999618530273 +INTC,2001-07-18,28.889999389648438 +INTC,2001-07-19,29.959999084472656 +INTC,2001-07-20,29.93000030517578 +INTC,2001-07-23,29.0 +INTC,2001-07-24,28.8799991607666 +INTC,2001-07-25,29.420000076293945 +INTC,2001-07-26,29.780000686645508 +INTC,2001-07-27,29.219999313354492 +INTC,2001-07-30,29.040000915527344 +INTC,2001-07-31,29.809999465942383 +INTC,2001-08-01,30.75 +INTC,2001-08-02,32.11000061035156 +INTC,2001-08-03,31.68000030517578 +INTC,2001-08-06,30.280000686645508 +INTC,2001-08-07,30.6200008392334 +INTC,2001-08-08,29.610000610351562 +INTC,2001-08-09,29.649999618530273 +INTC,2001-08-10,29.950000762939453 +INTC,2001-08-13,30.559999465942383 +INTC,2001-08-14,30.350000381469727 +INTC,2001-08-15,29.780000686645508 +INTC,2001-08-16,30.15999984741211 +INTC,2001-08-17,28.06999969482422 +INTC,2001-08-20,28.200000762939453 +INTC,2001-08-21,27.06999969482422 +INTC,2001-08-22,27.959999084472656 +INTC,2001-08-23,27.670000076293945 +INTC,2001-08-24,29.079999923706055 +INTC,2001-08-27,29.149999618530273 +INTC,2001-08-28,28.510000228881836 +INTC,2001-08-29,28.100000381469727 +INTC,2001-08-30,27.1299991607666 +INTC,2001-08-31,27.959999084472656 +INTC,2001-09-04,26.850000381469727 +INTC,2001-09-05,27.469999313354492 +INTC,2001-09-06,26.100000381469727 +INTC,2001-09-07,25.889999389648438 +INTC,2001-09-10,26.06999969482422 +INTC,2001-09-17,23.59000015258789 +INTC,2001-09-18,23.469999313354492 +INTC,2001-09-19,22.280000686645508 +INTC,2001-09-20,20.670000076293945 +INTC,2001-09-21,19.299999237060547 +INTC,2001-09-24,21.309999465942383 +INTC,2001-09-25,21.68000030517578 +INTC,2001-09-26,20.899999618530273 +INTC,2001-09-27,20.549999237060547 +INTC,2001-09-28,20.440000534057617 +INTC,2001-10-01,20.010000228881836 +INTC,2001-10-02,19.540000915527344 +INTC,2001-10-03,21.229999542236328 +INTC,2001-10-04,21.549999237060547 +INTC,2001-10-05,21.959999084472656 +INTC,2001-10-08,22.239999771118164 +INTC,2001-10-09,21.450000762939453 +INTC,2001-10-10,23.059999465942383 +INTC,2001-10-11,24.510000228881836 +INTC,2001-10-12,25.020000457763672 +INTC,2001-10-15,24.3799991607666 +INTC,2001-10-16,24.959999084472656 +INTC,2001-10-17,24.56999969482422 +INTC,2001-10-18,24.049999237060547 +INTC,2001-10-19,24.149999618530273 +INTC,2001-10-22,25.299999237060547 +INTC,2001-10-23,25.0 +INTC,2001-10-24,25.479999542236328 +INTC,2001-10-25,26.100000381469727 +INTC,2001-10-26,25.860000610351562 +INTC,2001-10-29,24.18000030517578 +INTC,2001-10-30,23.540000915527344 +INTC,2001-10-31,24.420000076293945 +INTC,2001-11-01,25.940000534057617 +INTC,2001-11-02,26.299999237060547 +INTC,2001-11-05,26.959999084472656 +INTC,2001-11-06,28.25 +INTC,2001-11-07,28.290000915527344 +INTC,2001-11-08,28.280000686645508 +INTC,2001-11-09,27.8799991607666 +INTC,2001-11-12,28.3799991607666 +INTC,2001-11-13,30.049999237060547 +INTC,2001-11-14,31.31999969482422 +INTC,2001-11-15,30.780000686645508 +INTC,2001-11-16,30.6299991607666 +INTC,2001-11-19,30.989999771118164 +INTC,2001-11-20,29.950000762939453 +INTC,2001-11-21,30.809999465942383 +INTC,2001-11-23,31.059999465942383 +INTC,2001-11-26,31.8700008392334 +INTC,2001-11-27,32.310001373291016 +INTC,2001-11-28,31.760000228881836 +INTC,2001-11-29,32.31999969482422 +INTC,2001-11-30,32.65999984741211 +INTC,2001-12-03,32.040000915527344 +INTC,2001-12-04,32.86000061035156 +INTC,2001-12-05,34.61000061035156 +INTC,2001-12-06,34.15999984741211 +INTC,2001-12-07,33.2400016784668 +INTC,2001-12-10,32.95000076293945 +INTC,2001-12-11,33.189998626708984 +INTC,2001-12-12,34.08000183105469 +INTC,2001-12-13,32.56999969482422 +INTC,2001-12-14,33.27000045776367 +INTC,2001-12-17,33.970001220703125 +INTC,2001-12-18,33.810001373291016 +INTC,2001-12-19,33.04999923706055 +INTC,2001-12-20,31.979999542236328 +INTC,2001-12-21,32.40999984741211 +INTC,2001-12-24,32.02000045776367 +INTC,2001-12-26,32.290000915527344 +INTC,2001-12-27,32.66999816894531 +INTC,2001-12-28,32.2400016784668 +INTC,2001-12-31,31.450000762939453 +INTC,2002-01-02,33.0 +INTC,2002-01-03,35.52000045776367 +INTC,2002-01-04,35.790000915527344 +INTC,2002-01-07,35.27000045776367 +INTC,2002-01-08,35.58000183105469 +INTC,2002-01-09,35.36000061035156 +INTC,2002-01-10,34.650001525878906 +INTC,2002-01-11,34.54999923706055 +INTC,2002-01-14,34.84000015258789 +INTC,2002-01-15,34.68000030517578 +INTC,2002-01-16,33.709999084472656 +INTC,2002-01-17,34.529998779296875 +INTC,2002-01-18,33.47999954223633 +INTC,2002-01-22,31.700000762939453 +INTC,2002-01-23,32.45000076293945 +INTC,2002-01-24,33.20000076293945 +INTC,2002-01-25,33.68000030517578 +INTC,2002-01-28,33.91999816894531 +INTC,2002-01-29,32.68000030517578 +INTC,2002-01-30,33.86000061035156 +INTC,2002-01-31,35.040000915527344 +INTC,2002-02-01,34.66999816894531 +INTC,2002-02-04,33.97999954223633 +INTC,2002-02-05,33.79999923706055 +INTC,2002-02-06,32.91999816894531 +INTC,2002-02-07,32.310001373291016 +INTC,2002-02-08,32.52000045776367 +INTC,2002-02-11,33.56999969482422 +INTC,2002-02-12,32.970001220703125 +INTC,2002-02-13,33.380001068115234 +INTC,2002-02-14,33.34000015258789 +INTC,2002-02-15,32.290000915527344 +INTC,2002-02-19,31.34000015258789 +INTC,2002-02-20,31.440000534057617 +INTC,2002-02-21,29.479999542236328 +INTC,2002-02-22,29.530000686645508 +INTC,2002-02-25,31.020000457763672 +INTC,2002-02-26,30.020000457763672 +INTC,2002-02-27,29.889999389648438 +INTC,2002-02-28,28.549999237060547 +INTC,2002-03-01,30.979999542236328 +INTC,2002-03-04,31.850000381469727 +INTC,2002-03-05,32.70000076293945 +INTC,2002-03-06,32.959999084472656 +INTC,2002-03-07,32.97999954223633 +INTC,2002-03-08,34.16999816894531 +INTC,2002-03-11,33.41999816894531 +INTC,2002-03-12,32.9900016784668 +INTC,2002-03-13,31.34000015258789 +INTC,2002-03-14,30.969999313354492 +INTC,2002-03-15,31.739999771118164 +INTC,2002-03-18,31.6200008392334 +INTC,2002-03-19,31.719999313354492 +INTC,2002-03-20,30.530000686645508 +INTC,2002-03-21,31.399999618530273 +INTC,2002-03-22,30.59000015258789 +INTC,2002-03-25,30.0 +INTC,2002-03-26,30.770000457763672 +INTC,2002-03-27,30.40999984741211 +INTC,2002-03-28,30.40999984741211 +INTC,2002-04-01,31.170000076293945 +INTC,2002-04-02,30.030000686645508 +INTC,2002-04-03,29.8700008392334 +INTC,2002-04-04,30.59000015258789 +INTC,2002-04-05,30.049999237060547 +INTC,2002-04-08,29.93000030517578 +INTC,2002-04-09,28.459999084472656 +INTC,2002-04-10,29.260000228881836 +INTC,2002-04-11,28.940000534057617 +INTC,2002-04-12,28.389999389648438 +INTC,2002-04-15,28.110000610351562 +INTC,2002-04-16,29.510000228881836 +INTC,2002-04-17,30.639999389648438 +INTC,2002-04-18,30.450000762939453 +INTC,2002-04-19,30.100000381469727 +INTC,2002-04-22,30.059999465942383 +INTC,2002-04-23,29.540000915527344 +INTC,2002-04-24,28.90999984741211 +INTC,2002-04-25,29.09000015258789 +INTC,2002-04-26,28.1200008392334 +INTC,2002-04-29,28.040000915527344 +INTC,2002-04-30,28.610000610351562 +INTC,2002-05-01,28.6299991607666 +INTC,2002-05-02,27.8700008392334 +INTC,2002-05-03,26.559999465942383 +INTC,2002-05-06,25.780000686645508 +INTC,2002-05-07,26.149999618530273 +INTC,2002-05-08,28.979999542236328 +INTC,2002-05-09,28.239999771118164 +INTC,2002-05-10,27.010000228881836 +INTC,2002-05-13,28.520000457763672 +INTC,2002-05-14,30.149999618530273 +INTC,2002-05-15,30.239999771118164 +INTC,2002-05-16,30.770000457763672 +INTC,2002-05-17,31.200000762939453 +INTC,2002-05-20,30.190000534057617 +INTC,2002-05-21,29.06999969482422 +INTC,2002-05-22,29.59000015258789 +INTC,2002-05-23,29.389999389648438 +INTC,2002-05-24,28.65999984741211 +INTC,2002-05-28,28.350000381469727 +INTC,2002-05-29,27.270000457763672 +INTC,2002-05-30,27.420000076293945 +INTC,2002-05-31,27.6200008392334 +INTC,2002-06-03,26.6200008392334 +INTC,2002-06-04,27.5 +INTC,2002-06-05,28.18000030517578 +INTC,2002-06-06,27.0 +INTC,2002-06-07,22.0 +INTC,2002-06-10,21.06999969482422 +INTC,2002-06-11,20.219999313354492 +INTC,2002-06-12,21.579999923706055 +INTC,2002-06-13,21.110000610351562 +INTC,2002-06-14,21.280000686645508 +INTC,2002-06-17,22.559999465942383 +INTC,2002-06-18,22.020000457763672 +INTC,2002-06-19,20.09000015258789 +INTC,2002-06-20,19.239999771118164 +INTC,2002-06-21,18.729999542236328 +INTC,2002-06-24,19.329999923706055 +INTC,2002-06-25,18.31999969482422 +INTC,2002-06-26,18.610000610351562 +INTC,2002-06-27,18.649999618530273 +INTC,2002-06-28,18.270000457763672 +INTC,2002-07-01,17.540000915527344 +INTC,2002-07-02,16.56999969482422 +INTC,2002-07-03,17.75 +INTC,2002-07-05,19.540000915527344 +INTC,2002-07-08,18.5 +INTC,2002-07-09,17.959999084472656 +INTC,2002-07-10,16.809999465942383 +INTC,2002-07-11,18.25 +INTC,2002-07-12,17.989999771118164 +INTC,2002-07-15,19.1200008392334 +INTC,2002-07-16,18.360000610351562 +INTC,2002-07-17,19.440000534057617 +INTC,2002-07-18,19.190000534057617 +INTC,2002-07-19,18.649999618530273 +INTC,2002-07-22,18.260000228881836 +INTC,2002-07-23,17.809999465942383 +INTC,2002-07-24,18.700000762939453 +INTC,2002-07-25,17.479999542236328 +INTC,2002-07-26,17.809999465942383 +INTC,2002-07-29,18.889999389648438 +INTC,2002-07-30,18.969999313354492 +INTC,2002-07-31,18.790000915527344 +INTC,2002-08-01,17.559999465942383 +INTC,2002-08-02,16.709999084472656 +INTC,2002-08-05,15.880000114440918 +INTC,2002-08-06,17.1299991607666 +INTC,2002-08-07,17.719999313354492 +INTC,2002-08-08,18.3799991607666 +INTC,2002-08-09,17.860000610351562 +INTC,2002-08-12,17.530000686645508 +INTC,2002-08-13,16.700000762939453 +INTC,2002-08-14,18.290000915527344 +INTC,2002-08-15,18.610000610351562 +INTC,2002-08-16,18.75 +INTC,2002-08-19,19.459999084472656 +INTC,2002-08-20,18.969999313354492 +INTC,2002-08-21,19.59000015258789 +INTC,2002-08-22,19.149999618530273 +INTC,2002-08-23,17.959999084472656 +INTC,2002-08-26,18.1299991607666 +INTC,2002-08-27,17.18000030517578 +INTC,2002-08-28,16.84000015258789 +INTC,2002-08-29,17.139999389648438 +INTC,2002-08-30,16.670000076293945 +INTC,2002-09-03,15.859999656677246 +INTC,2002-09-04,16.110000610351562 +INTC,2002-09-05,15.109999656677246 +INTC,2002-09-06,16.219999313354492 +INTC,2002-09-09,16.079999923706055 +INTC,2002-09-10,16.469999313354492 +INTC,2002-09-11,16.6200008392334 +INTC,2002-09-12,15.699999809265137 +INTC,2002-09-13,16.030000686645508 +INTC,2002-09-16,15.699999809265137 +INTC,2002-09-17,15.569999694824219 +INTC,2002-09-18,15.279999732971191 +INTC,2002-09-19,14.979999542236328 +INTC,2002-09-20,14.899999618530273 +INTC,2002-09-23,14.130000114440918 +INTC,2002-09-24,14.34000015258789 +INTC,2002-09-25,15.199999809265137 +INTC,2002-09-26,15.149999618530273 +INTC,2002-09-27,14.619999885559082 +INTC,2002-09-30,13.890000343322754 +INTC,2002-10-01,14.670000076293945 +INTC,2002-10-02,14.300000190734863 +INTC,2002-10-03,13.84000015258789 +INTC,2002-10-04,13.710000038146973 +INTC,2002-10-07,13.819999694824219 +INTC,2002-10-08,13.220000267028809 +INTC,2002-10-09,13.460000038146973 +INTC,2002-10-10,14.180000305175781 +INTC,2002-10-11,15.220000267028809 +INTC,2002-10-14,15.100000381469727 +INTC,2002-10-15,16.520000457763672 +INTC,2002-10-16,13.539999961853027 +INTC,2002-10-17,14.229999542236328 +INTC,2002-10-18,14.460000038146973 +INTC,2002-10-21,15.449999809265137 +INTC,2002-10-22,15.119999885559082 +INTC,2002-10-23,16.15999984741211 +INTC,2002-10-24,15.630000114440918 +INTC,2002-10-25,16.59000015258789 +INTC,2002-10-28,16.809999465942383 +INTC,2002-10-29,16.399999618530273 +INTC,2002-10-30,16.989999771118164 +INTC,2002-10-31,17.299999237060547 +INTC,2002-11-01,18.299999237060547 +INTC,2002-11-04,18.770000457763672 +INTC,2002-11-05,18.350000381469727 +INTC,2002-11-06,19.149999618530273 +INTC,2002-11-07,18.440000534057617 +INTC,2002-11-08,18.149999618530273 +INTC,2002-11-11,17.34000015258789 +INTC,2002-11-12,17.790000915527344 +INTC,2002-11-13,18.1200008392334 +INTC,2002-11-14,19.209999084472656 +INTC,2002-11-15,18.799999237060547 +INTC,2002-11-18,18.549999237060547 +INTC,2002-11-19,18.149999618530273 +INTC,2002-11-20,19.149999618530273 +INTC,2002-11-21,20.209999084472656 +INTC,2002-11-22,20.049999237060547 +INTC,2002-11-25,20.479999542236328 +INTC,2002-11-26,20.200000762939453 +INTC,2002-11-27,20.899999618530273 +INTC,2002-11-29,20.8799991607666 +INTC,2002-12-02,21.049999237060547 +INTC,2002-12-03,20.309999465942383 +INTC,2002-12-04,19.670000076293945 +INTC,2002-12-05,18.959999084472656 +INTC,2002-12-06,18.709999084472656 +INTC,2002-12-09,17.68000030517578 +INTC,2002-12-10,18.1299991607666 +INTC,2002-12-11,18.15999984741211 +INTC,2002-12-12,18.190000534057617 +INTC,2002-12-13,17.579999923706055 +INTC,2002-12-16,18.219999313354492 +INTC,2002-12-17,17.889999389648438 +INTC,2002-12-18,17.1299991607666 +INTC,2002-12-19,17.0 +INTC,2002-12-20,17.010000228881836 +INTC,2002-12-23,17.209999084472656 +INTC,2002-12-24,16.780000686645508 +INTC,2002-12-26,16.690000534057617 +INTC,2002-12-27,16.399999618530273 +INTC,2002-12-30,15.760000228881836 +INTC,2002-12-31,15.569999694824219 +INTC,2003-01-02,16.690000534057617 +INTC,2003-01-03,16.540000915527344 +INTC,2003-01-06,17.18000030517578 +INTC,2003-01-07,17.360000610351562 +INTC,2003-01-08,16.68000030517578 +INTC,2003-01-09,17.059999465942383 +INTC,2003-01-10,17.420000076293945 +INTC,2003-01-13,17.3799991607666 +INTC,2003-01-14,17.790000915527344 +INTC,2003-01-15,17.350000381469727 +INTC,2003-01-16,17.200000762939453 +INTC,2003-01-17,16.34000015258789 +INTC,2003-01-21,16.290000915527344 +INTC,2003-01-22,16.25 +INTC,2003-01-23,16.670000076293945 +INTC,2003-01-24,15.850000381469727 +INTC,2003-01-27,15.880000114440918 +INTC,2003-01-28,16.030000686645508 +INTC,2003-01-29,16.65999984741211 +INTC,2003-01-30,15.779999732971191 +INTC,2003-01-31,15.65999984741211 +INTC,2003-02-03,15.779999732971191 +INTC,2003-02-04,15.640000343322754 +INTC,2003-02-05,15.579999923706055 +INTC,2003-02-06,15.40999984741211 +INTC,2003-02-07,15.050000190734863 +INTC,2003-02-10,15.270000457763672 +INTC,2003-02-11,15.34000015258789 +INTC,2003-02-12,15.149999618530273 +INTC,2003-02-13,15.529999732971191 +INTC,2003-02-14,16.149999618530273 +INTC,2003-02-18,16.729999542236328 +INTC,2003-02-19,16.780000686645508 +INTC,2003-02-20,16.959999084472656 +INTC,2003-02-21,16.790000915527344 +INTC,2003-02-24,16.540000915527344 +INTC,2003-02-25,16.729999542236328 +INTC,2003-02-26,16.239999771118164 +INTC,2003-02-27,16.700000762939453 +INTC,2003-02-28,17.25 +INTC,2003-03-03,16.65999984741211 +INTC,2003-03-04,16.6200008392334 +INTC,2003-03-05,16.979999542236328 +INTC,2003-03-06,16.65999984741211 +INTC,2003-03-07,16.010000228881836 +INTC,2003-03-10,15.899999618530273 +INTC,2003-03-11,15.850000381469727 +INTC,2003-03-12,16.170000076293945 +INTC,2003-03-13,17.350000381469727 +INTC,2003-03-14,17.170000076293945 +INTC,2003-03-17,18.059999465942383 +INTC,2003-03-18,18.25 +INTC,2003-03-19,17.979999542236328 +INTC,2003-03-20,18.270000457763672 +INTC,2003-03-21,18.920000076293945 +INTC,2003-03-24,17.81999969482422 +INTC,2003-03-25,18.040000915527344 +INTC,2003-03-26,17.889999389648438 +INTC,2003-03-27,17.579999923706055 +INTC,2003-03-28,17.219999313354492 +INTC,2003-03-31,16.280000686645508 +INTC,2003-04-01,16.420000076293945 +INTC,2003-04-02,17.520000457763672 +INTC,2003-04-03,17.56999969482422 +INTC,2003-04-04,17.049999237060547 +INTC,2003-04-07,17.350000381469727 +INTC,2003-04-08,17.100000381469727 +INTC,2003-04-09,16.68000030517578 +INTC,2003-04-10,16.8799991607666 +INTC,2003-04-11,16.739999771118164 +INTC,2003-04-14,17.15999984741211 +INTC,2003-04-15,17.1299991607666 +INTC,2003-04-16,18.15999984741211 +INTC,2003-04-17,18.65999984741211 +INTC,2003-04-21,18.649999618530273 +INTC,2003-04-22,19.0 +INTC,2003-04-23,19.479999542236328 +INTC,2003-04-24,18.950000762939453 +INTC,2003-04-25,18.280000686645508 +INTC,2003-04-28,18.75 +INTC,2003-04-29,18.920000076293945 +INTC,2003-04-30,18.399999618530273 +INTC,2003-05-01,18.530000686645508 +INTC,2003-05-02,19.030000686645508 +INTC,2003-05-05,19.020000457763672 +INTC,2003-05-06,19.530000686645508 +INTC,2003-05-07,19.200000762939453 +INTC,2003-05-08,18.8700008392334 +INTC,2003-05-09,19.579999923706055 +INTC,2003-05-12,19.989999771118164 +INTC,2003-05-13,19.829999923706055 +INTC,2003-05-14,19.65999984741211 +INTC,2003-05-15,20.0 +INTC,2003-05-16,19.5 +INTC,2003-05-19,18.670000076293945 +INTC,2003-05-20,18.65999984741211 +INTC,2003-05-21,18.84000015258789 +INTC,2003-05-22,18.770000457763672 +INTC,2003-05-23,18.809999465942383 +INTC,2003-05-27,19.780000686645508 +INTC,2003-05-28,19.739999771118164 +INTC,2003-05-29,20.829999923706055 +INTC,2003-05-30,20.81999969482422 +INTC,2003-06-02,20.3799991607666 +INTC,2003-06-03,21.100000381469727 +INTC,2003-06-04,21.3799991607666 +INTC,2003-06-05,21.84000015258789 +INTC,2003-06-06,21.760000228881836 +INTC,2003-06-09,21.670000076293945 +INTC,2003-06-10,21.969999313354492 +INTC,2003-06-11,21.889999389648438 +INTC,2003-06-12,22.139999389648438 +INTC,2003-06-13,21.360000610351562 +INTC,2003-06-16,21.8700008392334 +INTC,2003-06-17,21.450000762939453 +INTC,2003-06-18,21.75 +INTC,2003-06-19,21.1200008392334 +INTC,2003-06-20,20.670000076293945 +INTC,2003-06-23,20.360000610351562 +INTC,2003-06-24,20.450000762939453 +INTC,2003-06-25,20.040000915527344 +INTC,2003-06-26,20.6299991607666 +INTC,2003-06-27,20.56999969482422 +INTC,2003-06-30,20.809999465942383 +INTC,2003-07-01,21.40999984741211 +INTC,2003-07-02,22.209999084472656 +INTC,2003-07-03,21.719999313354492 +INTC,2003-07-07,22.90999984741211 +INTC,2003-07-08,23.149999618530273 +INTC,2003-07-09,23.479999542236328 +INTC,2003-07-10,22.90999984741211 +INTC,2003-07-11,23.34000015258789 +INTC,2003-07-14,24.020000457763672 +INTC,2003-07-15,24.100000381469727 +INTC,2003-07-16,25.309999465942383 +INTC,2003-07-17,24.93000030517578 +INTC,2003-07-18,24.65999984741211 +INTC,2003-07-21,24.059999465942383 +INTC,2003-07-22,24.420000076293945 +INTC,2003-07-23,24.809999465942383 +INTC,2003-07-24,23.969999313354492 +INTC,2003-07-25,24.90999984741211 +INTC,2003-07-28,24.760000228881836 +INTC,2003-07-29,24.899999618530273 +INTC,2003-07-30,24.489999771118164 +INTC,2003-07-31,24.889999389648438 +INTC,2003-08-01,25.020000457763672 +INTC,2003-08-04,25.1299991607666 +INTC,2003-08-05,24.270000457763672 +INTC,2003-08-06,24.139999389648438 +INTC,2003-08-07,23.989999771118164 +INTC,2003-08-08,23.579999923706055 +INTC,2003-08-11,23.899999618530273 +INTC,2003-08-12,24.3700008392334 +INTC,2003-08-13,24.709999084472656 +INTC,2003-08-14,25.139999389648438 +INTC,2003-08-15,25.049999237060547 +INTC,2003-08-18,26.190000534057617 +INTC,2003-08-19,26.469999313354492 +INTC,2003-08-20,26.360000610351562 +INTC,2003-08-21,26.389999389648438 +INTC,2003-08-22,27.389999389648438 +INTC,2003-08-25,27.239999771118164 +INTC,2003-08-26,27.709999084472656 +INTC,2003-08-27,28.020000457763672 +INTC,2003-08-28,28.299999237060547 +INTC,2003-08-29,28.59000015258789 +INTC,2003-09-02,28.739999771118164 +INTC,2003-09-03,28.219999313354492 +INTC,2003-09-04,28.600000381469727 +INTC,2003-09-05,28.709999084472656 +INTC,2003-09-08,29.18000030517578 +INTC,2003-09-09,28.790000915527344 +INTC,2003-09-10,27.65999984741211 +INTC,2003-09-11,28.030000686645508 +INTC,2003-09-12,28.34000015258789 +INTC,2003-09-15,27.989999771118164 +INTC,2003-09-16,28.90999984741211 +INTC,2003-09-17,28.8799991607666 +INTC,2003-09-18,29.15999984741211 +INTC,2003-09-19,29.170000076293945 +INTC,2003-09-22,28.520000457763672 +INTC,2003-09-23,28.940000534057617 +INTC,2003-09-24,27.780000686645508 +INTC,2003-09-25,27.450000762939453 +INTC,2003-09-26,27.270000457763672 +INTC,2003-09-29,28.3700008392334 +INTC,2003-09-30,27.520000457763672 +INTC,2003-10-01,28.6299991607666 +INTC,2003-10-02,28.6200008392334 +INTC,2003-10-03,29.610000610351562 +INTC,2003-10-06,29.559999465942383 +INTC,2003-10-07,29.950000762939453 +INTC,2003-10-08,29.670000076293945 +INTC,2003-10-09,29.770000457763672 +INTC,2003-10-10,30.43000030517578 +INTC,2003-10-13,30.799999237060547 +INTC,2003-10-14,31.079999923706055 +INTC,2003-10-15,31.760000228881836 +INTC,2003-10-16,32.22999954223633 +INTC,2003-10-17,31.65999984741211 +INTC,2003-10-20,32.15999984741211 +INTC,2003-10-21,32.119998931884766 +INTC,2003-10-22,31.520000457763672 +INTC,2003-10-23,31.219999313354492 +INTC,2003-10-24,31.079999923706055 +INTC,2003-10-27,31.420000076293945 +INTC,2003-10-28,32.66999816894531 +INTC,2003-10-29,32.79999923706055 +INTC,2003-10-30,32.88999938964844 +INTC,2003-10-31,32.95000076293945 +INTC,2003-11-03,34.040000915527344 +INTC,2003-11-04,33.68000030517578 +INTC,2003-11-05,33.7400016784668 +INTC,2003-11-06,34.119998931884766 +INTC,2003-11-07,33.869998931884766 +INTC,2003-11-10,33.38999938964844 +INTC,2003-11-11,33.40999984741211 +INTC,2003-11-12,34.099998474121094 +INTC,2003-11-13,33.779998779296875 +INTC,2003-11-14,32.79999923706055 +INTC,2003-11-17,32.22999954223633 +INTC,2003-11-18,31.84000015258789 +INTC,2003-11-19,32.52000045776367 +INTC,2003-11-20,31.829999923706055 +INTC,2003-11-21,32.31999969482422 +INTC,2003-11-24,33.459999084472656 +INTC,2003-11-25,33.06999969482422 +INTC,2003-11-26,33.349998474121094 +INTC,2003-11-28,33.540000915527344 +INTC,2003-12-01,34.040000915527344 +INTC,2003-12-02,33.849998474121094 +INTC,2003-12-03,33.34000015258789 +INTC,2003-12-04,33.540000915527344 +INTC,2003-12-05,32.099998474121094 +INTC,2003-12-08,31.639999389648438 +INTC,2003-12-09,30.25 +INTC,2003-12-10,30.420000076293945 +INTC,2003-12-11,30.90999984741211 +INTC,2003-12-12,30.860000610351562 +INTC,2003-12-15,30.239999771118164 +INTC,2003-12-16,30.260000228881836 +INTC,2003-12-17,30.170000076293945 +INTC,2003-12-18,30.899999618530273 +INTC,2003-12-19,30.56999969482422 +INTC,2003-12-22,30.420000076293945 +INTC,2003-12-23,31.110000610351562 +INTC,2003-12-24,31.079999923706055 +INTC,2003-12-26,31.360000610351562 +INTC,2003-12-29,32.150001525878906 +INTC,2003-12-30,32.040000915527344 +INTC,2003-12-31,32.04999923706055 +INTC,2004-01-02,32.15999984741211 +INTC,2004-01-05,32.90999984741211 +INTC,2004-01-06,32.900001525878906 +INTC,2004-01-07,33.9900016784668 +INTC,2004-01-08,34.2400016784668 +INTC,2004-01-09,33.970001220703125 +INTC,2004-01-12,34.150001525878906 +INTC,2004-01-13,33.59000015258789 +INTC,2004-01-14,33.38999938964844 +INTC,2004-01-15,33.060001373291016 +INTC,2004-01-16,32.88999938964844 +INTC,2004-01-20,32.61000061035156 +INTC,2004-01-21,32.20000076293945 +INTC,2004-01-22,31.6299991607666 +INTC,2004-01-23,31.75 +INTC,2004-01-26,32.43000030517578 +INTC,2004-01-27,31.6299991607666 +INTC,2004-01-28,31.3799991607666 +INTC,2004-01-29,30.889999389648438 +INTC,2004-01-30,30.520000457763672 +INTC,2004-02-02,30.31999969482422 +INTC,2004-02-03,31.399999618530273 +INTC,2004-02-04,30.020000457763672 +INTC,2004-02-05,29.920000076293945 +INTC,2004-02-06,30.8799991607666 +INTC,2004-02-09,30.56999969482422 +INTC,2004-02-10,30.540000915527344 +INTC,2004-02-11,30.989999771118164 +INTC,2004-02-12,30.739999771118164 +INTC,2004-02-13,30.139999389648438 +INTC,2004-02-17,30.809999465942383 +INTC,2004-02-18,30.600000381469727 +INTC,2004-02-19,29.889999389648438 +INTC,2004-02-20,30.0 +INTC,2004-02-23,29.0 +INTC,2004-02-24,29.200000762939453 +INTC,2004-02-25,29.6200008392334 +INTC,2004-02-26,29.5 +INTC,2004-02-27,29.200000762939453 +INTC,2004-03-01,29.690000534057617 +INTC,2004-03-02,29.600000381469727 +INTC,2004-03-03,29.040000915527344 +INTC,2004-03-04,29.649999618530273 +INTC,2004-03-05,28.950000762939453 +INTC,2004-03-08,27.700000762939453 +INTC,2004-03-09,27.979999542236328 +INTC,2004-03-10,27.309999465942383 +INTC,2004-03-11,27.079999923706055 +INTC,2004-03-12,27.690000534057617 +INTC,2004-03-15,27.100000381469727 +INTC,2004-03-16,27.15999984741211 +INTC,2004-03-17,27.790000915527344 +INTC,2004-03-18,27.200000762939453 +INTC,2004-03-19,26.489999771118164 +INTC,2004-03-22,26.229999542236328 +INTC,2004-03-23,26.15999984741211 +INTC,2004-03-24,26.530000686645508 +INTC,2004-03-25,27.790000915527344 +INTC,2004-03-26,27.3799991607666 +INTC,2004-03-29,27.690000534057617 +INTC,2004-03-30,27.43000030517578 +INTC,2004-03-31,27.200000762939453 +INTC,2004-04-01,27.3799991607666 +INTC,2004-04-02,28.1200008392334 +INTC,2004-04-05,28.549999237060547 +INTC,2004-04-06,28.270000457763672 +INTC,2004-04-07,27.6200008392334 +INTC,2004-04-08,27.3700008392334 +INTC,2004-04-12,27.600000381469727 +INTC,2004-04-13,27.670000076293945 +INTC,2004-04-14,27.3700008392334 +INTC,2004-04-15,26.65999984741211 +INTC,2004-04-16,26.450000762939453 +INTC,2004-04-19,26.68000030517578 +INTC,2004-04-20,26.06999969482422 +INTC,2004-04-21,26.280000686645508 +INTC,2004-04-22,26.520000457763672 +INTC,2004-04-23,27.530000686645508 +INTC,2004-04-26,27.149999618530273 +INTC,2004-04-27,26.8799991607666 +INTC,2004-04-28,26.350000381469727 +INTC,2004-04-29,26.1299991607666 +INTC,2004-04-30,25.729999542236328 +INTC,2004-05-03,26.040000915527344 +INTC,2004-05-04,26.280000686645508 +INTC,2004-05-05,26.200000762939453 +INTC,2004-05-06,25.979999542236328 +INTC,2004-05-07,26.469999313354492 +INTC,2004-05-10,26.549999237060547 +INTC,2004-05-11,27.770000457763672 +INTC,2004-05-12,27.56999969482422 +INTC,2004-05-13,27.440000534057617 +INTC,2004-05-14,27.040000915527344 +INTC,2004-05-17,26.84000015258789 +INTC,2004-05-18,27.149999618530273 +INTC,2004-05-19,27.110000610351562 +INTC,2004-05-20,27.40999984741211 +INTC,2004-05-21,27.549999237060547 +INTC,2004-05-24,27.739999771118164 +INTC,2004-05-25,28.100000381469727 +INTC,2004-05-26,28.3700008392334 +INTC,2004-05-27,28.450000762939453 +INTC,2004-05-28,28.549999237060547 +INTC,2004-06-01,28.329999923706055 +INTC,2004-06-02,28.010000228881836 +INTC,2004-06-03,27.40999984741211 +INTC,2004-06-04,28.139999389648438 +INTC,2004-06-07,28.75 +INTC,2004-06-08,28.989999771118164 +INTC,2004-06-09,28.399999618530273 +INTC,2004-06-10,28.639999389648438 +INTC,2004-06-14,27.989999771118164 +INTC,2004-06-15,28.43000030517578 +INTC,2004-06-16,28.1200008392334 +INTC,2004-06-17,27.6299991607666 +INTC,2004-06-18,27.639999389648438 +INTC,2004-06-21,27.520000457763672 +INTC,2004-06-22,28.040000915527344 +INTC,2004-06-23,28.520000457763672 +INTC,2004-06-24,27.950000762939453 +INTC,2004-06-25,27.780000686645508 +INTC,2004-06-28,27.3799991607666 +INTC,2004-06-29,27.600000381469727 +INTC,2004-06-30,27.600000381469727 +INTC,2004-07-01,27.020000457763672 +INTC,2004-07-02,26.329999923706055 +INTC,2004-07-06,26.110000610351562 +INTC,2004-07-07,26.34000015258789 +INTC,2004-07-08,26.219999313354492 +INTC,2004-07-09,26.56999969482422 +INTC,2004-07-12,26.239999771118164 +INTC,2004-07-13,26.139999389648438 +INTC,2004-07-14,23.3799991607666 +INTC,2004-07-15,23.149999618530273 +INTC,2004-07-16,22.729999542236328 +INTC,2004-07-19,22.90999984741211 +INTC,2004-07-20,23.239999771118164 +INTC,2004-07-21,22.559999465942383 +INTC,2004-07-22,23.270000457763672 +INTC,2004-07-23,22.670000076293945 +INTC,2004-07-26,22.969999313354492 +INTC,2004-07-27,23.270000457763672 +INTC,2004-07-28,23.459999084472656 +INTC,2004-07-29,24.239999771118164 +INTC,2004-07-30,24.3799991607666 +INTC,2004-08-02,24.899999618530273 +INTC,2004-08-03,24.170000076293945 +INTC,2004-08-04,23.969999313354492 +INTC,2004-08-05,23.670000076293945 +INTC,2004-08-06,22.770000457763672 +INTC,2004-08-09,22.56999969482422 +INTC,2004-08-10,22.540000915527344 +INTC,2004-08-11,22.15999984741211 +INTC,2004-08-12,21.239999771118164 +INTC,2004-08-13,21.559999465942383 +INTC,2004-08-16,21.420000076293945 +INTC,2004-08-17,21.510000228881836 +INTC,2004-08-18,22.219999313354492 +INTC,2004-08-19,22.010000228881836 +INTC,2004-08-20,21.6200008392334 +INTC,2004-08-23,21.889999389648438 +INTC,2004-08-24,21.670000076293945 +INTC,2004-08-25,21.950000762939453 +INTC,2004-08-26,21.770000457763672 +INTC,2004-08-27,22.020000457763672 +INTC,2004-08-30,21.600000381469727 +INTC,2004-08-31,21.290000915527344 +INTC,2004-09-01,21.43000030517578 +INTC,2004-09-02,21.6299991607666 +INTC,2004-09-03,20.049999237060547 +INTC,2004-09-07,19.889999389648438 +INTC,2004-09-08,19.719999313354492 +INTC,2004-09-09,20.170000076293945 +INTC,2004-09-10,20.56999969482422 +INTC,2004-09-13,20.799999237060547 +INTC,2004-09-14,20.770000457763672 +INTC,2004-09-15,20.420000076293945 +INTC,2004-09-16,20.110000610351562 +INTC,2004-09-17,20.59000015258789 +INTC,2004-09-20,20.920000076293945 +INTC,2004-09-21,21.079999923706055 +INTC,2004-09-22,20.420000076293945 +INTC,2004-09-23,20.3799991607666 +INTC,2004-09-24,20.1299991607666 +INTC,2004-09-27,19.920000076293945 +INTC,2004-09-28,19.68000030517578 +INTC,2004-09-29,20.06999969482422 +INTC,2004-09-30,20.059999465942383 +INTC,2004-10-01,20.850000381469727 +INTC,2004-10-04,21.1299991607666 +INTC,2004-10-05,21.31999969482422 +INTC,2004-10-06,21.1299991607666 +INTC,2004-10-07,21.239999771118164 +INTC,2004-10-08,20.549999237060547 +INTC,2004-10-11,20.610000610351562 +INTC,2004-10-12,20.280000686645508 +INTC,2004-10-13,20.989999771118164 +INTC,2004-10-14,20.510000228881836 +INTC,2004-10-15,20.610000610351562 +INTC,2004-10-18,20.790000915527344 +INTC,2004-10-19,20.799999237060547 +INTC,2004-10-20,21.450000762939453 +INTC,2004-10-21,21.690000534057617 +INTC,2004-10-22,21.299999237060547 +INTC,2004-10-25,21.309999465942383 +INTC,2004-10-26,21.399999618530273 +INTC,2004-10-27,22.0 +INTC,2004-10-28,22.270000457763672 +INTC,2004-10-29,22.260000228881836 +INTC,2004-11-01,22.440000534057617 +INTC,2004-11-02,22.610000610351562 +INTC,2004-11-03,22.670000076293945 +INTC,2004-11-04,22.8799991607666 +INTC,2004-11-05,23.360000610351562 +INTC,2004-11-08,23.229999542236328 +INTC,2004-11-09,23.079999923706055 +INTC,2004-11-10,22.860000610351562 +INTC,2004-11-11,23.170000076293945 +INTC,2004-11-12,23.690000534057617 +INTC,2004-11-15,23.770000457763672 +INTC,2004-11-16,23.84000015258789 +INTC,2004-11-17,24.31999969482422 +INTC,2004-11-18,24.799999237060547 +INTC,2004-11-19,24.15999984741211 +INTC,2004-11-22,24.100000381469727 +INTC,2004-11-23,23.3700008392334 +INTC,2004-11-24,23.610000610351562 +INTC,2004-11-26,23.209999084472656 +INTC,2004-11-29,23.059999465942383 +INTC,2004-11-30,22.3799991607666 +INTC,2004-12-01,23.100000381469727 +INTC,2004-12-02,22.709999084472656 +INTC,2004-12-03,23.90999984741211 +INTC,2004-12-06,24.010000228881836 +INTC,2004-12-07,23.479999542236328 +INTC,2004-12-08,23.010000228881836 +INTC,2004-12-09,22.760000228881836 +INTC,2004-12-10,22.559999465942383 +INTC,2004-12-13,22.6299991607666 +INTC,2004-12-14,23.239999771118164 +INTC,2004-12-15,23.139999389648438 +INTC,2004-12-16,22.8700008392334 +INTC,2004-12-17,22.770000457763672 +INTC,2004-12-20,22.700000762939453 +INTC,2004-12-21,23.489999771118164 +INTC,2004-12-22,23.450000762939453 +INTC,2004-12-23,23.540000915527344 +INTC,2004-12-27,23.3700008392334 +INTC,2004-12-28,23.280000686645508 +INTC,2004-12-29,23.25 +INTC,2004-12-30,23.25 +INTC,2004-12-31,23.389999389648438 +INTC,2005-01-03,23.06999969482422 +INTC,2005-01-04,22.610000610351562 +INTC,2005-01-05,22.389999389648438 +INTC,2005-01-06,22.459999084472656 +INTC,2005-01-07,22.799999237060547 +INTC,2005-01-10,22.8799991607666 +INTC,2005-01-11,22.540000915527344 +INTC,2005-01-12,23.15999984741211 +INTC,2005-01-13,22.81999969482422 +INTC,2005-01-14,23.020000457763672 +INTC,2005-01-18,22.940000534057617 +INTC,2005-01-19,22.600000381469727 +INTC,2005-01-20,22.579999923706055 +INTC,2005-01-21,22.420000076293945 +INTC,2005-01-24,21.989999771118164 +INTC,2005-01-25,22.260000228881836 +INTC,2005-01-26,22.420000076293945 +INTC,2005-01-27,22.309999465942383 +INTC,2005-01-28,22.239999771118164 +INTC,2005-01-31,22.450000762939453 +INTC,2005-02-01,22.6299991607666 +INTC,2005-02-02,22.579999923706055 +INTC,2005-02-03,22.3799991607666 +INTC,2005-02-04,23.0 +INTC,2005-02-07,22.90999984741211 +INTC,2005-02-08,23.40999984741211 +INTC,2005-02-09,23.299999237060547 +INTC,2005-02-10,23.5 +INTC,2005-02-11,24.170000076293945 +INTC,2005-02-14,24.309999465942383 +INTC,2005-02-15,24.469999313354492 +INTC,2005-02-16,24.139999389648438 +INTC,2005-02-17,23.6299991607666 +INTC,2005-02-18,24.020000457763672 +INTC,2005-02-22,23.760000228881836 +INTC,2005-02-23,23.309999465942383 +INTC,2005-02-24,23.700000762939453 +INTC,2005-02-25,24.09000015258789 +INTC,2005-02-28,23.989999771118164 +INTC,2005-03-01,24.6200008392334 +INTC,2005-03-02,24.520000457763672 +INTC,2005-03-03,24.5 +INTC,2005-03-04,24.68000030517578 +INTC,2005-03-07,25.110000610351562 +INTC,2005-03-08,24.799999237060547 +INTC,2005-03-09,24.84000015258789 +INTC,2005-03-10,24.850000381469727 +INTC,2005-03-11,24.200000762939453 +INTC,2005-03-14,24.270000457763672 +INTC,2005-03-15,23.8799991607666 +INTC,2005-03-16,23.540000915527344 +INTC,2005-03-17,23.40999984741211 +INTC,2005-03-18,23.40999984741211 +INTC,2005-03-21,23.5 +INTC,2005-03-22,23.020000457763672 +INTC,2005-03-23,23.389999389648438 +INTC,2005-03-24,23.18000030517578 +INTC,2005-03-28,23.299999237060547 +INTC,2005-03-29,23.149999618530273 +INTC,2005-03-30,23.489999771118164 +INTC,2005-03-31,23.229999542236328 +INTC,2005-04-01,23.010000228881836 +INTC,2005-04-04,22.93000030517578 +INTC,2005-04-05,23.1299991607666 +INTC,2005-04-06,23.049999237060547 +INTC,2005-04-07,23.40999984741211 +INTC,2005-04-08,23.290000915527344 +INTC,2005-04-11,23.1200008392334 +INTC,2005-04-12,23.219999313354492 +INTC,2005-04-13,22.81999969482422 +INTC,2005-04-14,22.489999771118164 +INTC,2005-04-15,22.1200008392334 +INTC,2005-04-18,22.209999084472656 +INTC,2005-04-19,22.6299991607666 +INTC,2005-04-20,22.65999984741211 +INTC,2005-04-21,23.360000610351562 +INTC,2005-04-22,23.239999771118164 +INTC,2005-04-25,23.40999984741211 +INTC,2005-04-26,23.31999969482422 +INTC,2005-04-27,23.510000228881836 +INTC,2005-04-28,23.190000534057617 +INTC,2005-04-29,23.520000457763672 +INTC,2005-05-02,23.549999237060547 +INTC,2005-05-03,23.829999923706055 +INTC,2005-05-04,24.110000610351562 +INTC,2005-05-05,24.260000228881836 +INTC,2005-05-06,24.489999771118164 +INTC,2005-05-09,24.799999237060547 +INTC,2005-05-10,24.670000076293945 +INTC,2005-05-11,24.770000457763672 +INTC,2005-05-12,24.84000015258789 +INTC,2005-05-13,25.1200008392334 +INTC,2005-05-16,25.329999923706055 +INTC,2005-05-17,25.700000762939453 +INTC,2005-05-18,25.93000030517578 +INTC,2005-05-19,26.010000228881836 +INTC,2005-05-20,26.350000381469727 +INTC,2005-05-23,26.5 +INTC,2005-05-24,26.959999084472656 +INTC,2005-05-25,27.0 +INTC,2005-05-26,27.3700008392334 +INTC,2005-05-27,27.389999389648438 +INTC,2005-05-31,26.959999084472656 +INTC,2005-06-01,27.290000915527344 +INTC,2005-06-02,27.59000015258789 +INTC,2005-06-03,27.329999923706055 +INTC,2005-06-06,27.170000076293945 +INTC,2005-06-07,26.860000610351562 +INTC,2005-06-08,27.100000381469727 +INTC,2005-06-09,27.700000762939453 +INTC,2005-06-10,26.979999542236328 +INTC,2005-06-13,27.0 +INTC,2005-06-14,26.700000762939453 +INTC,2005-06-15,26.940000534057617 +INTC,2005-06-16,27.1200008392334 +INTC,2005-06-17,27.1200008392334 +INTC,2005-06-20,26.899999618530273 +INTC,2005-06-21,27.18000030517578 +INTC,2005-06-22,27.110000610351562 +INTC,2005-06-23,26.770000457763672 +INTC,2005-06-24,26.100000381469727 +INTC,2005-06-27,25.860000610351562 +INTC,2005-06-28,26.329999923706055 +INTC,2005-06-29,26.25 +INTC,2005-06-30,26.020000457763672 +INTC,2005-07-01,26.209999084472656 +INTC,2005-07-05,26.68000030517578 +INTC,2005-07-06,26.5 +INTC,2005-07-07,26.559999465942383 +INTC,2005-07-08,27.280000686645508 +INTC,2005-07-11,27.700000762939453 +INTC,2005-07-12,27.75 +INTC,2005-07-13,27.59000015258789 +INTC,2005-07-14,27.8799991607666 +INTC,2005-07-15,28.299999237060547 +INTC,2005-07-18,28.229999542236328 +INTC,2005-07-19,28.709999084472656 +INTC,2005-07-20,27.440000534057617 +INTC,2005-07-21,27.030000686645508 +INTC,2005-07-22,26.75 +INTC,2005-07-25,26.520000457763672 +INTC,2005-07-26,26.889999389648438 +INTC,2005-07-27,27.059999465942383 +INTC,2005-07-28,27.34000015258789 +INTC,2005-07-29,27.139999389648438 +INTC,2005-08-01,27.110000610351562 +INTC,2005-08-02,27.559999465942383 +INTC,2005-08-03,27.639999389648438 +INTC,2005-08-04,27.010000228881836 +INTC,2005-08-05,26.770000457763672 +INTC,2005-08-08,26.709999084472656 +INTC,2005-08-09,26.899999618530273 +INTC,2005-08-10,26.8799991607666 +INTC,2005-08-11,26.81999969482422 +INTC,2005-08-12,26.309999465942383 +INTC,2005-08-15,26.530000686645508 +INTC,2005-08-16,26.0 +INTC,2005-08-17,26.09000015258789 +INTC,2005-08-18,25.8799991607666 +INTC,2005-08-19,25.649999618530273 +INTC,2005-08-22,26.059999465942383 +INTC,2005-08-23,25.719999313354492 +INTC,2005-08-24,25.530000686645508 +INTC,2005-08-25,25.459999084472656 +INTC,2005-08-26,25.40999984741211 +INTC,2005-08-29,25.729999542236328 +INTC,2005-08-30,25.56999969482422 +INTC,2005-08-31,25.719999313354492 +INTC,2005-09-01,25.260000228881836 +INTC,2005-09-02,25.280000686645508 +INTC,2005-09-06,25.700000762939453 +INTC,2005-09-07,25.65999984741211 +INTC,2005-09-08,26.09000015258789 +INTC,2005-09-09,25.25 +INTC,2005-09-12,24.989999771118164 +INTC,2005-09-13,24.899999618530273 +INTC,2005-09-14,24.489999771118164 +INTC,2005-09-15,24.549999237060547 +INTC,2005-09-16,24.809999465942383 +INTC,2005-09-19,24.68000030517578 +INTC,2005-09-20,24.479999542236328 +INTC,2005-09-21,24.5 +INTC,2005-09-22,24.559999465942383 +INTC,2005-09-23,24.3799991607666 +INTC,2005-09-26,24.219999313354492 +INTC,2005-09-27,23.829999923706055 +INTC,2005-09-28,23.950000762939453 +INTC,2005-09-29,24.479999542236328 +INTC,2005-09-30,24.649999618530273 +INTC,2005-10-03,24.600000381469727 +INTC,2005-10-04,24.5 +INTC,2005-10-05,24.06999969482422 +INTC,2005-10-06,23.760000228881836 +INTC,2005-10-07,23.81999969482422 +INTC,2005-10-10,23.420000076293945 +INTC,2005-10-11,23.420000076293945 +INTC,2005-10-12,23.239999771118164 +INTC,2005-10-13,23.200000762939453 +INTC,2005-10-14,23.229999542236328 +INTC,2005-10-17,23.459999084472656 +INTC,2005-10-18,23.719999313354492 +INTC,2005-10-19,23.690000534057617 +INTC,2005-10-20,23.6200008392334 +INTC,2005-10-21,23.149999618530273 +INTC,2005-10-24,23.100000381469727 +INTC,2005-10-25,23.110000610351562 +INTC,2005-10-26,23.06999969482422 +INTC,2005-10-27,22.84000015258789 +INTC,2005-10-28,23.329999923706055 +INTC,2005-10-31,23.5 +INTC,2005-11-01,22.649999618530273 +INTC,2005-11-02,23.3700008392334 +INTC,2005-11-03,23.889999389648438 +INTC,2005-11-04,23.989999771118164 +INTC,2005-11-07,24.5 +INTC,2005-11-08,24.549999237060547 +INTC,2005-11-09,24.799999237060547 +INTC,2005-11-10,25.239999771118164 +INTC,2005-11-11,25.1299991607666 +INTC,2005-11-14,25.3700008392334 +INTC,2005-11-15,25.079999923706055 +INTC,2005-11-16,24.90999984741211 +INTC,2005-11-17,25.110000610351562 +INTC,2005-11-18,25.299999237060547 +INTC,2005-11-21,25.25 +INTC,2005-11-22,26.15999984741211 +INTC,2005-11-23,26.639999389648438 +INTC,2005-11-25,26.809999465942383 +INTC,2005-11-28,26.860000610351562 +INTC,2005-11-29,26.780000686645508 +INTC,2005-11-30,26.68000030517578 +INTC,2005-12-01,27.18000030517578 +INTC,2005-12-02,27.43000030517578 +INTC,2005-12-05,26.899999618530273 +INTC,2005-12-06,26.670000076293945 +INTC,2005-12-07,26.149999618530273 +INTC,2005-12-08,25.700000762939453 +INTC,2005-12-09,26.079999923706055 +INTC,2005-12-12,26.6200008392334 +INTC,2005-12-13,26.719999313354492 +INTC,2005-12-14,26.6299991607666 +INTC,2005-12-15,26.579999923706055 +INTC,2005-12-16,26.3799991607666 +INTC,2005-12-19,25.780000686645508 +INTC,2005-12-20,25.809999465942383 +INTC,2005-12-21,25.8799991607666 +INTC,2005-12-22,25.969999313354492 +INTC,2005-12-23,25.969999313354492 +INTC,2005-12-27,25.459999084472656 +INTC,2005-12-28,25.440000534057617 +INTC,2005-12-29,25.06999969482422 +INTC,2005-12-30,24.959999084472656 +INTC,2006-01-03,25.56999969482422 +INTC,2006-01-04,25.90999984741211 +INTC,2006-01-05,26.270000457763672 +INTC,2006-01-06,26.309999465942383 +INTC,2006-01-09,26.469999313354492 +INTC,2006-01-10,26.1200008392334 +INTC,2006-01-11,26.139999389648438 +INTC,2006-01-12,25.969999313354492 +INTC,2006-01-13,25.790000915527344 +INTC,2006-01-17,25.520000457763672 +INTC,2006-01-18,22.600000381469727 +INTC,2006-01-19,22.399999618530273 +INTC,2006-01-20,21.760000228881836 +INTC,2006-01-23,21.350000381469727 +INTC,2006-01-24,21.280000686645508 +INTC,2006-01-25,21.209999084472656 +INTC,2006-01-26,21.489999771118164 +INTC,2006-01-27,21.670000076293945 +INTC,2006-01-30,21.649999618530273 +INTC,2006-01-31,21.260000228881836 +INTC,2006-02-01,21.549999237060547 +INTC,2006-02-02,21.200000762939453 +INTC,2006-02-03,20.739999771118164 +INTC,2006-02-06,20.610000610351562 +INTC,2006-02-07,20.670000076293945 +INTC,2006-02-08,20.670000076293945 +INTC,2006-02-09,21.0 +INTC,2006-02-10,21.290000915527344 +INTC,2006-02-13,21.1299991607666 +INTC,2006-02-14,21.3700008392334 +INTC,2006-02-15,21.350000381469727 +INTC,2006-02-16,21.350000381469727 +INTC,2006-02-17,20.610000610351562 +INTC,2006-02-21,20.6200008392334 +INTC,2006-02-22,20.149999618530273 +INTC,2006-02-23,20.290000915527344 +INTC,2006-02-24,20.360000610351562 +INTC,2006-02-27,20.520000457763672 +INTC,2006-02-28,20.600000381469727 +INTC,2006-03-01,20.799999237060547 +INTC,2006-03-02,20.489999771118164 +INTC,2006-03-03,20.31999969482422 +INTC,2006-03-06,20.299999237060547 +INTC,2006-03-07,20.059999465942383 +INTC,2006-03-08,20.010000228881836 +INTC,2006-03-09,19.75 +INTC,2006-03-10,19.850000381469727 +INTC,2006-03-13,19.729999542236328 +INTC,2006-03-14,19.760000228881836 +INTC,2006-03-15,19.920000076293945 +INTC,2006-03-16,19.649999618530273 +INTC,2006-03-17,19.540000915527344 +INTC,2006-03-20,19.6200008392334 +INTC,2006-03-21,19.780000686645508 +INTC,2006-03-22,19.979999542236328 +INTC,2006-03-23,19.700000762939453 +INTC,2006-03-24,19.600000381469727 +INTC,2006-03-27,19.75 +INTC,2006-03-28,19.579999923706055 +INTC,2006-03-29,19.81999969482422 +INTC,2006-03-30,19.700000762939453 +INTC,2006-03-31,19.459999084472656 +INTC,2006-04-03,19.350000381469727 +INTC,2006-04-04,19.299999237060547 +INTC,2006-04-05,19.479999542236328 +INTC,2006-04-06,19.3799991607666 +INTC,2006-04-07,19.239999771118164 +INTC,2006-04-10,19.360000610351562 +INTC,2006-04-11,19.15999984741211 +INTC,2006-04-12,19.1200008392334 +INTC,2006-04-13,19.450000762939453 +INTC,2006-04-17,19.190000534057617 +INTC,2006-04-18,19.389999389648438 +INTC,2006-04-19,19.559999465942383 +INTC,2006-04-20,19.450000762939453 +INTC,2006-04-21,19.059999465942383 +INTC,2006-04-24,18.90999984741211 +INTC,2006-04-25,19.149999618530273 +INTC,2006-04-26,19.489999771118164 +INTC,2006-04-27,20.079999923706055 +INTC,2006-04-28,19.979999542236328 +INTC,2006-05-01,19.489999771118164 +INTC,2006-05-02,19.59000015258789 +INTC,2006-05-03,19.15999984741211 +INTC,2006-05-04,19.34000015258789 +INTC,2006-05-05,19.510000228881836 +INTC,2006-05-08,20.110000610351562 +INTC,2006-05-09,19.899999618530273 +INTC,2006-05-10,19.579999923706055 +INTC,2006-05-11,19.360000610351562 +INTC,2006-05-12,19.040000915527344 +INTC,2006-05-15,19.31999969482422 +INTC,2006-05-16,19.059999465942383 +INTC,2006-05-17,18.65999984741211 +INTC,2006-05-18,18.649999618530273 +INTC,2006-05-19,18.360000610351562 +INTC,2006-05-22,18.010000228881836 +INTC,2006-05-23,17.950000762939453 +INTC,2006-05-24,17.889999389648438 +INTC,2006-05-25,18.049999237060547 +INTC,2006-05-26,18.219999313354492 +INTC,2006-05-30,17.809999465942383 +INTC,2006-05-31,18.020000457763672 +INTC,2006-06-01,18.040000915527344 +INTC,2006-06-02,18.229999542236328 +INTC,2006-06-05,17.979999542236328 +INTC,2006-06-06,17.790000915527344 +INTC,2006-06-07,17.389999389648438 +INTC,2006-06-08,17.110000610351562 +INTC,2006-06-09,17.15999984741211 +INTC,2006-06-12,16.860000610351562 +INTC,2006-06-13,17.1200008392334 +INTC,2006-06-14,17.729999542236328 +INTC,2006-06-15,18.1200008392334 +INTC,2006-06-16,18.299999237060547 +INTC,2006-06-19,18.239999771118164 +INTC,2006-06-20,18.149999618530273 +INTC,2006-06-21,18.399999618530273 +INTC,2006-06-22,18.25 +INTC,2006-06-23,18.0 +INTC,2006-06-26,18.280000686645508 +INTC,2006-06-27,18.049999237060547 +INTC,2006-06-28,18.65999984741211 +INTC,2006-06-29,19.31999969482422 +INTC,2006-06-30,19.0 +INTC,2006-07-03,19.360000610351562 +INTC,2006-07-05,18.75 +INTC,2006-07-06,18.850000381469727 +INTC,2006-07-07,18.559999465942383 +INTC,2006-07-10,18.18000030517578 +INTC,2006-07-11,18.670000076293945 +INTC,2006-07-12,17.8799991607666 +INTC,2006-07-13,17.719999313354492 +INTC,2006-07-14,17.8799991607666 +INTC,2006-07-17,17.84000015258789 +INTC,2006-07-18,18.209999084472656 +INTC,2006-07-19,18.489999771118164 +INTC,2006-07-20,17.100000381469727 +INTC,2006-07-21,17.149999618530273 +INTC,2006-07-24,17.479999542236328 +INTC,2006-07-25,17.540000915527344 +INTC,2006-07-26,17.5 +INTC,2006-07-27,17.469999313354492 +INTC,2006-07-28,18.18000030517578 +INTC,2006-07-31,18.0 +INTC,2006-08-01,17.65999984741211 +INTC,2006-08-02,17.59000015258789 +INTC,2006-08-03,17.329999923706055 +INTC,2006-08-04,17.489999771118164 +INTC,2006-08-07,17.31999969482422 +INTC,2006-08-08,17.360000610351562 +INTC,2006-08-09,17.399999618530273 +INTC,2006-08-10,17.75 +INTC,2006-08-11,17.40999984741211 +INTC,2006-08-14,17.8700008392334 +INTC,2006-08-15,18.1299991607666 +INTC,2006-08-16,18.610000610351562 +INTC,2006-08-17,18.559999465942383 +INTC,2006-08-18,18.399999618530273 +INTC,2006-08-21,18.25 +INTC,2006-08-22,18.34000015258789 +INTC,2006-08-23,18.3799991607666 +INTC,2006-08-24,18.559999465942383 +INTC,2006-08-25,18.899999618530273 +INTC,2006-08-28,19.3799991607666 +INTC,2006-08-29,19.68000030517578 +INTC,2006-08-30,19.84000015258789 +INTC,2006-08-31,19.56999969482422 +INTC,2006-09-01,19.8799991607666 +INTC,2006-09-05,19.989999771118164 +INTC,2006-09-06,19.309999465942383 +INTC,2006-09-07,19.219999313354492 +INTC,2006-09-08,19.450000762939453 +INTC,2006-09-11,19.399999618530273 +INTC,2006-09-12,19.75 +INTC,2006-09-13,19.829999923706055 +INTC,2006-09-14,19.780000686645508 +INTC,2006-09-15,19.510000228881836 +INTC,2006-09-18,19.649999618530273 +INTC,2006-09-19,19.420000076293945 +INTC,2006-09-20,19.489999771118164 +INTC,2006-09-21,19.190000534057617 +INTC,2006-09-22,19.06999969482422 +INTC,2006-09-25,19.40999984741211 +INTC,2006-09-26,19.959999084472656 +INTC,2006-09-27,20.389999389648438 +INTC,2006-09-28,20.770000457763672 +INTC,2006-09-29,20.56999969482422 +INTC,2006-10-02,20.440000534057617 +INTC,2006-10-03,20.56999969482422 +INTC,2006-10-04,20.81999969482422 +INTC,2006-10-05,20.780000686645508 +INTC,2006-10-06,20.6299991607666 +INTC,2006-10-09,20.6200008392334 +INTC,2006-10-10,20.889999389648438 +INTC,2006-10-11,20.889999389648438 +INTC,2006-10-12,21.489999771118164 +INTC,2006-10-13,21.600000381469727 +INTC,2006-10-16,21.610000610351562 +INTC,2006-10-17,20.899999618530273 +INTC,2006-10-18,21.110000610351562 +INTC,2006-10-19,21.030000686645508 +INTC,2006-10-20,21.329999923706055 +INTC,2006-10-23,21.450000762939453 +INTC,2006-10-24,21.6200008392334 +INTC,2006-10-25,21.719999313354492 +INTC,2006-10-26,21.770000457763672 +INTC,2006-10-27,21.100000381469727 +INTC,2006-10-30,21.260000228881836 +INTC,2006-10-31,21.34000015258789 +INTC,2006-11-01,21.020000457763672 +INTC,2006-11-02,20.68000030517578 +INTC,2006-11-03,20.510000228881836 +INTC,2006-11-06,20.81999969482422 +INTC,2006-11-07,20.799999237060547 +INTC,2006-11-08,20.709999084472656 +INTC,2006-11-09,20.420000076293945 +INTC,2006-11-10,20.579999923706055 +INTC,2006-11-13,21.0 +INTC,2006-11-14,21.8799991607666 +INTC,2006-11-15,22.31999969482422 +INTC,2006-11-16,22.329999923706055 +INTC,2006-11-17,22.100000381469727 +INTC,2006-11-20,22.270000457763672 +INTC,2006-11-21,21.56999969482422 +INTC,2006-11-22,21.729999542236328 +INTC,2006-11-24,21.59000015258789 +INTC,2006-11-27,21.020000457763672 +INTC,2006-11-28,20.979999542236328 +INTC,2006-11-29,21.239999771118164 +INTC,2006-11-30,21.399999618530273 +INTC,2006-12-01,20.93000030517578 +INTC,2006-12-04,21.219999313354492 +INTC,2006-12-05,21.1200008392334 +INTC,2006-12-06,20.899999618530273 +INTC,2006-12-07,20.649999618530273 +INTC,2006-12-08,20.68000030517578 +INTC,2006-12-11,20.700000762939453 +INTC,2006-12-12,20.729999542236328 +INTC,2006-12-13,20.700000762939453 +INTC,2006-12-14,20.770000457763672 +INTC,2006-12-15,20.959999084472656 +INTC,2006-12-18,20.84000015258789 +INTC,2006-12-19,20.65999984741211 +INTC,2006-12-20,20.600000381469727 +INTC,2006-12-21,20.3700008392334 +INTC,2006-12-22,20.079999923706055 +INTC,2006-12-26,20.149999618530273 +INTC,2006-12-27,20.399999618530273 +INTC,2006-12-28,20.420000076293945 +INTC,2006-12-29,20.25 +INTC,2007-01-03,20.350000381469727 +INTC,2007-01-04,21.170000076293945 +INTC,2007-01-05,21.100000381469727 +INTC,2007-01-08,21.010000228881836 +INTC,2007-01-09,21.030000686645508 +INTC,2007-01-10,21.520000457763672 +INTC,2007-01-11,21.920000076293945 +INTC,2007-01-12,22.1299991607666 +INTC,2007-01-16,22.299999237060547 +INTC,2007-01-17,21.040000915527344 +INTC,2007-01-18,20.649999618530273 +INTC,2007-01-19,20.81999969482422 +INTC,2007-01-22,20.790000915527344 +INTC,2007-01-23,20.549999237060547 +INTC,2007-01-24,20.84000015258789 +INTC,2007-01-25,20.600000381469727 +INTC,2007-01-26,20.530000686645508 +INTC,2007-01-29,20.889999389648438 +INTC,2007-01-30,20.93000030517578 +INTC,2007-01-31,20.959999084472656 +INTC,2007-02-01,21.110000610351562 +INTC,2007-02-02,21.229999542236328 +INTC,2007-02-05,21.280000686645508 +INTC,2007-02-06,21.309999465942383 +INTC,2007-02-07,21.510000228881836 +INTC,2007-02-08,21.360000610351562 +INTC,2007-02-09,21.030000686645508 +INTC,2007-02-12,20.799999237060547 +INTC,2007-02-13,20.8700008392334 +INTC,2007-02-14,21.139999389648438 +INTC,2007-02-15,21.309999465942383 +INTC,2007-02-16,21.229999542236328 +INTC,2007-02-20,21.18000030517578 +INTC,2007-02-21,20.8799991607666 +INTC,2007-02-22,20.969999313354492 +INTC,2007-02-23,20.760000228881836 +INTC,2007-02-26,20.850000381469727 +INTC,2007-02-27,20.030000686645508 +INTC,2007-02-28,19.860000610351562 +INTC,2007-03-01,19.59000015258789 +INTC,2007-03-02,19.219999313354492 +INTC,2007-03-05,19.110000610351562 +INTC,2007-03-06,19.399999618530273 +INTC,2007-03-07,19.1200008392334 +INTC,2007-03-08,19.229999542236328 +INTC,2007-03-09,19.100000381469727 +INTC,2007-03-12,19.479999542236328 +INTC,2007-03-13,19.1200008392334 +INTC,2007-03-14,19.229999542236328 +INTC,2007-03-15,19.139999389648438 +INTC,2007-03-16,19.149999618530273 +INTC,2007-03-19,19.110000610351562 +INTC,2007-03-20,18.989999771118164 +INTC,2007-03-21,19.34000015258789 +INTC,2007-03-22,19.15999984741211 +INTC,2007-03-23,19.270000457763672 +INTC,2007-03-26,19.290000915527344 +INTC,2007-03-27,19.059999465942383 +INTC,2007-03-28,18.860000610351562 +INTC,2007-03-29,19.09000015258789 +INTC,2007-03-30,19.1299991607666 +INTC,2007-04-02,19.1299991607666 +INTC,2007-04-03,19.309999465942383 +INTC,2007-04-04,19.3799991607666 +INTC,2007-04-05,19.579999923706055 +INTC,2007-04-09,20.100000381469727 +INTC,2007-04-10,20.68000030517578 +INTC,2007-04-11,20.469999313354492 +INTC,2007-04-12,20.5 +INTC,2007-04-13,20.459999084472656 +INTC,2007-04-16,20.690000534057617 +INTC,2007-04-17,20.979999542236328 +INTC,2007-04-18,21.350000381469727 +INTC,2007-04-19,21.809999465942383 +INTC,2007-04-20,22.15999984741211 +INTC,2007-04-23,21.90999984741211 +INTC,2007-04-24,21.940000534057617 +INTC,2007-04-25,22.260000228881836 +INTC,2007-04-26,22.09000015258789 +INTC,2007-04-27,21.8700008392334 +INTC,2007-04-30,21.5 +INTC,2007-05-01,21.799999237060547 +INTC,2007-05-02,21.93000030517578 +INTC,2007-05-03,21.739999771118164 +INTC,2007-05-04,21.899999618530273 +INTC,2007-05-07,21.959999084472656 +INTC,2007-05-08,22.149999618530273 +INTC,2007-05-09,22.469999313354492 +INTC,2007-05-10,22.209999084472656 +INTC,2007-05-11,22.280000686645508 +INTC,2007-05-14,22.1200008392334 +INTC,2007-05-15,22.010000228881836 +INTC,2007-05-16,22.18000030517578 +INTC,2007-05-17,22.229999542236328 +INTC,2007-05-18,22.700000762939453 +INTC,2007-05-21,22.6299991607666 +INTC,2007-05-22,22.989999771118164 +INTC,2007-05-23,22.670000076293945 +INTC,2007-05-24,21.969999313354492 +INTC,2007-05-25,22.15999984741211 +INTC,2007-05-29,22.299999237060547 +INTC,2007-05-30,22.079999923706055 +INTC,2007-05-31,22.18000030517578 +INTC,2007-06-01,22.360000610351562 +INTC,2007-06-04,22.15999984741211 +INTC,2007-06-05,21.959999084472656 +INTC,2007-06-06,21.489999771118164 +INTC,2007-06-07,21.309999465942383 +INTC,2007-06-08,21.829999923706055 +INTC,2007-06-11,21.93000030517578 +INTC,2007-06-12,22.200000762939453 +INTC,2007-06-13,22.670000076293945 +INTC,2007-06-14,23.229999542236328 +INTC,2007-06-15,24.239999771118164 +INTC,2007-06-18,24.170000076293945 +INTC,2007-06-19,24.100000381469727 +INTC,2007-06-20,23.940000534057617 +INTC,2007-06-21,24.290000915527344 +INTC,2007-06-22,23.700000762939453 +INTC,2007-06-25,23.479999542236328 +INTC,2007-06-26,23.3799991607666 +INTC,2007-06-27,23.790000915527344 +INTC,2007-06-28,23.920000076293945 +INTC,2007-06-29,23.739999771118164 +INTC,2007-07-02,24.270000457763672 +INTC,2007-07-03,24.59000015258789 +INTC,2007-07-05,24.600000381469727 +INTC,2007-07-06,24.68000030517578 +INTC,2007-07-09,24.959999084472656 +INTC,2007-07-10,24.969999313354492 +INTC,2007-07-11,24.56999969482422 +INTC,2007-07-12,26.0 +INTC,2007-07-13,25.969999313354492 +INTC,2007-07-16,25.950000762939453 +INTC,2007-07-17,26.329999923706055 +INTC,2007-07-18,25.059999465942383 +INTC,2007-07-19,25.260000228881836 +INTC,2007-07-20,24.549999237060547 +INTC,2007-07-23,24.719999313354492 +INTC,2007-07-24,24.530000686645508 +INTC,2007-07-25,24.5 +INTC,2007-07-26,24.0 +INTC,2007-07-27,23.540000915527344 +INTC,2007-07-30,23.850000381469727 +INTC,2007-07-31,23.6200008392334 +INTC,2007-08-01,23.799999237060547 +INTC,2007-08-02,24.299999237060547 +INTC,2007-08-03,23.90999984741211 +INTC,2007-08-06,24.1299991607666 +INTC,2007-08-07,24.1299991607666 +INTC,2007-08-08,24.68000030517578 +INTC,2007-08-09,23.920000076293945 +INTC,2007-08-10,23.979999542236328 +INTC,2007-08-13,24.020000457763672 +INTC,2007-08-14,23.799999237060547 +INTC,2007-08-15,23.219999313354492 +INTC,2007-08-16,23.100000381469727 +INTC,2007-08-17,23.700000762939453 +INTC,2007-08-20,24.110000610351562 +INTC,2007-08-21,23.889999389648438 +INTC,2007-08-22,24.149999618530273 +INTC,2007-08-23,24.229999542236328 +INTC,2007-08-24,24.790000915527344 +INTC,2007-08-27,24.450000762939453 +INTC,2007-08-28,23.959999084472656 +INTC,2007-08-29,25.09000015258789 +INTC,2007-08-30,25.280000686645508 +INTC,2007-08-31,25.75 +INTC,2007-09-04,26.18000030517578 +INTC,2007-09-05,25.989999771118164 +INTC,2007-09-06,26.149999618530273 +INTC,2007-09-07,25.469999313354492 +INTC,2007-09-10,25.350000381469727 +INTC,2007-09-11,25.65999984741211 +INTC,2007-09-12,25.459999084472656 +INTC,2007-09-13,25.350000381469727 +INTC,2007-09-14,24.93000030517578 +INTC,2007-09-17,24.850000381469727 +INTC,2007-09-18,25.40999984741211 +INTC,2007-09-19,25.68000030517578 +INTC,2007-09-20,25.809999465942383 +INTC,2007-09-21,25.8700008392334 +INTC,2007-09-24,25.979999542236328 +INTC,2007-09-25,25.889999389648438 +INTC,2007-09-26,25.90999984741211 +INTC,2007-09-27,25.760000228881836 +INTC,2007-09-28,25.860000610351562 +INTC,2007-10-01,26.3700008392334 +INTC,2007-10-02,26.3799991607666 +INTC,2007-10-03,25.809999465942383 +INTC,2007-10-04,25.600000381469727 +INTC,2007-10-05,25.540000915527344 +INTC,2007-10-08,25.65999984741211 +INTC,2007-10-09,25.84000015258789 +INTC,2007-10-10,25.8799991607666 +INTC,2007-10-11,25.43000030517578 +INTC,2007-10-12,25.549999237060547 +INTC,2007-10-15,25.75 +INTC,2007-10-16,25.479999542236328 +INTC,2007-10-17,26.719999313354492 +INTC,2007-10-18,26.969999313354492 +INTC,2007-10-19,26.299999237060547 +INTC,2007-10-22,26.639999389648438 +INTC,2007-10-23,26.799999237060547 +INTC,2007-10-24,26.010000228881836 +INTC,2007-10-25,25.889999389648438 +INTC,2007-10-26,25.940000534057617 +INTC,2007-10-29,26.260000228881836 +INTC,2007-10-30,26.270000457763672 +INTC,2007-10-31,26.899999618530273 +INTC,2007-11-01,26.5 +INTC,2007-11-02,26.799999237060547 +INTC,2007-11-05,26.84000015258789 +INTC,2007-11-06,27.489999771118164 +INTC,2007-11-07,26.899999618530273 +INTC,2007-11-08,25.93000030517578 +INTC,2007-11-09,25.149999618530273 +INTC,2007-11-12,25.3700008392334 +INTC,2007-11-13,26.139999389648438 +INTC,2007-11-14,25.850000381469727 +INTC,2007-11-15,25.530000686645508 +INTC,2007-11-16,25.510000228881836 +INTC,2007-11-19,25.170000076293945 +INTC,2007-11-20,25.520000457763672 +INTC,2007-11-21,24.6299991607666 +INTC,2007-11-23,25.06999969482422 +INTC,2007-11-26,24.3700008392334 +INTC,2007-11-27,25.110000610351562 +INTC,2007-11-28,26.190000534057617 +INTC,2007-11-29,26.34000015258789 +INTC,2007-11-30,26.079999923706055 +INTC,2007-12-03,26.25 +INTC,2007-12-04,26.309999465942383 +INTC,2007-12-05,27.219999313354492 +INTC,2007-12-06,27.979999542236328 +INTC,2007-12-07,27.729999542236328 +INTC,2007-12-10,27.780000686645508 +INTC,2007-12-11,26.93000030517578 +INTC,2007-12-12,27.280000686645508 +INTC,2007-12-13,27.15999984741211 +INTC,2007-12-14,26.290000915527344 +INTC,2007-12-17,25.719999313354492 +INTC,2007-12-18,25.90999984741211 +INTC,2007-12-19,26.190000534057617 +INTC,2007-12-20,26.40999984741211 +INTC,2007-12-21,26.959999084472656 +INTC,2007-12-24,27.309999465942383 +INTC,2007-12-26,27.450000762939453 +INTC,2007-12-27,26.829999923706055 +INTC,2007-12-28,26.760000228881836 +INTC,2007-12-31,26.65999984741211 +INTC,2008-01-02,25.350000381469727 +INTC,2008-01-03,24.670000076293945 +INTC,2008-01-04,22.670000076293945 +INTC,2008-01-07,22.8799991607666 +INTC,2008-01-08,22.260000228881836 +INTC,2008-01-09,22.75 +INTC,2008-01-10,22.540000915527344 +INTC,2008-01-11,21.989999771118164 +INTC,2008-01-14,23.079999923706055 +INTC,2008-01-15,22.690000534057617 +INTC,2008-01-16,19.8799991607666 +INTC,2008-01-17,19.329999923706055 +INTC,2008-01-18,19.0 +INTC,2008-01-22,18.610000610351562 +INTC,2008-01-23,19.979999542236328 +INTC,2008-01-24,20.690000534057617 +INTC,2008-01-25,20.0 +INTC,2008-01-28,20.290000915527344 +INTC,2008-01-29,20.5 +INTC,2008-01-30,20.690000534057617 +INTC,2008-01-31,21.100000381469727 +INTC,2008-02-01,21.770000457763672 +INTC,2008-02-04,21.200000762939453 +INTC,2008-02-05,20.1200008392334 +INTC,2008-02-06,19.920000076293945 +INTC,2008-02-07,20.049999237060547 +INTC,2008-02-08,20.270000457763672 +INTC,2008-02-11,20.68000030517578 +INTC,2008-02-12,20.899999618530273 +INTC,2008-02-13,21.209999084472656 +INTC,2008-02-14,20.459999084472656 +INTC,2008-02-15,20.110000610351562 +INTC,2008-02-19,20.15999984741211 +INTC,2008-02-20,20.3799991607666 +INTC,2008-02-21,20.299999237060547 +INTC,2008-02-22,19.81999969482422 +INTC,2008-02-25,19.940000534057617 +INTC,2008-02-26,20.690000534057617 +INTC,2008-02-27,20.770000457763672 +INTC,2008-02-28,20.489999771118164 +INTC,2008-02-29,19.969999313354492 +INTC,2008-03-03,20.010000228881836 +INTC,2008-03-04,20.0 +INTC,2008-03-05,20.200000762939453 +INTC,2008-03-06,19.8700008392334 +INTC,2008-03-07,20.06999969482422 +INTC,2008-03-10,20.1200008392334 +INTC,2008-03-11,21.200000762939453 +INTC,2008-03-12,21.1200008392334 +INTC,2008-03-13,21.280000686645508 +INTC,2008-03-14,20.65999984741211 +INTC,2008-03-17,20.850000381469727 +INTC,2008-03-18,21.75 +INTC,2008-03-19,21.09000015258789 +INTC,2008-03-20,21.75 +INTC,2008-03-24,22.1299991607666 +INTC,2008-03-25,22.270000457763672 +INTC,2008-03-26,21.860000610351562 +INTC,2008-03-27,21.09000015258789 +INTC,2008-03-28,20.790000915527344 +INTC,2008-03-31,21.18000030517578 +INTC,2008-04-01,21.969999313354492 +INTC,2008-04-02,21.850000381469727 +INTC,2008-04-03,21.93000030517578 +INTC,2008-04-04,21.8700008392334 +INTC,2008-04-07,21.75 +INTC,2008-04-08,21.079999923706055 +INTC,2008-04-09,21.420000076293945 +INTC,2008-04-10,22.079999923706055 +INTC,2008-04-11,21.239999771118164 +INTC,2008-04-14,20.690000534057617 +INTC,2008-04-15,20.90999984741211 +INTC,2008-04-16,22.1299991607666 +INTC,2008-04-17,22.110000610351562 +INTC,2008-04-18,22.549999237060547 +INTC,2008-04-21,22.459999084472656 +INTC,2008-04-22,21.989999771118164 +INTC,2008-04-23,22.559999465942383 +INTC,2008-04-24,22.690000534057617 +INTC,2008-04-25,22.559999465942383 +INTC,2008-04-28,22.709999084472656 +INTC,2008-04-29,22.6200008392334 +INTC,2008-04-30,22.260000228881836 +INTC,2008-05-01,23.290000915527344 +INTC,2008-05-02,23.579999923706055 +INTC,2008-05-05,23.25 +INTC,2008-05-06,23.579999923706055 +INTC,2008-05-07,23.170000076293945 +INTC,2008-05-08,23.399999618530273 +INTC,2008-05-09,23.3700008392334 +INTC,2008-05-12,23.639999389648438 +INTC,2008-05-13,23.760000228881836 +INTC,2008-05-14,23.84000015258789 +INTC,2008-05-15,24.969999313354492 +INTC,2008-05-16,25.0 +INTC,2008-05-19,24.8799991607666 +INTC,2008-05-20,24.09000015258789 +INTC,2008-05-21,23.65999984741211 +INTC,2008-05-22,23.8799991607666 +INTC,2008-05-23,23.40999984741211 +INTC,2008-05-27,23.600000381469727 +INTC,2008-05-28,23.469999313354492 +INTC,2008-05-29,23.139999389648438 +INTC,2008-05-30,23.18000030517578 +INTC,2008-06-02,23.200000762939453 +INTC,2008-06-03,22.940000534057617 +INTC,2008-06-04,23.479999542236328 +INTC,2008-06-05,23.8700008392334 +INTC,2008-06-06,22.899999618530273 +INTC,2008-06-09,22.760000228881836 +INTC,2008-06-10,22.68000030517578 +INTC,2008-06-11,21.809999465942383 +INTC,2008-06-12,22.049999237060547 +INTC,2008-06-13,22.65999984741211 +INTC,2008-06-16,22.860000610351562 +INTC,2008-06-17,22.579999923706055 +INTC,2008-06-18,22.280000686645508 +INTC,2008-06-19,22.850000381469727 +INTC,2008-06-20,22.3700008392334 +INTC,2008-06-23,22.360000610351562 +INTC,2008-06-24,22.40999984741211 +INTC,2008-06-25,22.649999618530273 +INTC,2008-06-26,21.59000015258789 +INTC,2008-06-27,21.489999771118164 +INTC,2008-06-30,21.479999542236328 +INTC,2008-07-01,21.56999969482422 +INTC,2008-07-02,20.93000030517578 +INTC,2008-07-03,20.65999984741211 +INTC,2008-07-07,20.709999084472656 +INTC,2008-07-08,20.920000076293945 +INTC,2008-07-09,19.809999465942383 +INTC,2008-07-10,20.6200008392334 +INTC,2008-07-11,20.639999389648438 +INTC,2008-07-14,20.469999313354492 +INTC,2008-07-15,20.709999084472656 +INTC,2008-07-16,20.90999984741211 +INTC,2008-07-17,21.989999771118164 +INTC,2008-07-18,22.09000015258789 +INTC,2008-07-21,22.09000015258789 +INTC,2008-07-22,22.09000015258789 +INTC,2008-07-23,22.299999237060547 +INTC,2008-07-24,21.670000076293945 +INTC,2008-07-25,22.010000228881836 +INTC,2008-07-28,21.670000076293945 +INTC,2008-07-29,22.229999542236328 +INTC,2008-07-30,22.229999542236328 +INTC,2008-07-31,22.190000534057617 +INTC,2008-08-01,22.350000381469727 +INTC,2008-08-04,22.520000457763672 +INTC,2008-08-05,23.020000457763672 +INTC,2008-08-06,22.799999237060547 +INTC,2008-08-07,23.670000076293945 +INTC,2008-08-08,24.229999542236328 +INTC,2008-08-11,24.3799991607666 +INTC,2008-08-12,24.520000457763672 +INTC,2008-08-13,24.1200008392334 +INTC,2008-08-14,24.360000610351562 +INTC,2008-08-15,24.260000228881836 +INTC,2008-08-18,24.010000228881836 +INTC,2008-08-19,23.59000015258789 +INTC,2008-08-20,23.389999389648438 +INTC,2008-08-21,23.049999237060547 +INTC,2008-08-22,23.489999771118164 +INTC,2008-08-25,22.969999313354492 +INTC,2008-08-26,23.149999618530273 +INTC,2008-08-27,23.40999984741211 +INTC,2008-08-28,23.59000015258789 +INTC,2008-08-29,22.8700008392334 +INTC,2008-09-02,22.579999923706055 +INTC,2008-09-03,21.540000915527344 +INTC,2008-09-04,20.520000457763672 +INTC,2008-09-05,20.610000610351562 +INTC,2008-09-08,20.969999313354492 +INTC,2008-09-09,20.329999923706055 +INTC,2008-09-10,20.15999984741211 +INTC,2008-09-11,20.190000534057617 +INTC,2008-09-12,20.15999984741211 +INTC,2008-09-15,19.360000610351562 +INTC,2008-09-16,19.479999542236328 +INTC,2008-09-17,18.549999237060547 +INTC,2008-09-18,19.260000228881836 +INTC,2008-09-19,19.229999542236328 +INTC,2008-09-22,18.5 +INTC,2008-09-23,18.6299991607666 +INTC,2008-09-24,18.700000762939453 +INTC,2008-09-25,18.56999969482422 +INTC,2008-09-26,19.200000762939453 +INTC,2008-09-29,17.270000457763672 +INTC,2008-09-30,18.729999542236328 +INTC,2008-10-01,18.520000457763672 +INTC,2008-10-02,17.200000762939453 +INTC,2008-10-03,17.309999465942383 +INTC,2008-10-06,16.93000030517578 +INTC,2008-10-07,16.020000457763672 +INTC,2008-10-08,16.25 +INTC,2008-10-09,15.600000381469727 +INTC,2008-10-10,15.1899995803833 +INTC,2008-10-13,16.989999771118164 +INTC,2008-10-14,15.930000305175781 +INTC,2008-10-15,14.989999771118164 +INTC,2008-10-16,15.880000114440918 +INTC,2008-10-17,15.5 +INTC,2008-10-20,16.040000915527344 +INTC,2008-10-21,15.25 +INTC,2008-10-22,14.579999923706055 +INTC,2008-10-23,14.510000228881836 +INTC,2008-10-24,14.279999732971191 +INTC,2008-10-27,14.25 +INTC,2008-10-28,15.859999656677246 +INTC,2008-10-29,14.9399995803833 +INTC,2008-10-30,16.170000076293945 +INTC,2008-10-31,16.030000686645508 +INTC,2008-11-03,15.640000343322754 +INTC,2008-11-04,16.260000228881836 +INTC,2008-11-05,15.0600004196167 +INTC,2008-11-06,13.869999885559082 +INTC,2008-11-07,14.630000114440918 +INTC,2008-11-10,14.350000381469727 +INTC,2008-11-11,13.930000305175781 +INTC,2008-11-12,13.520000457763672 +INTC,2008-11-13,14.430000305175781 +INTC,2008-11-14,13.319999694824219 +INTC,2008-11-17,13.0 +INTC,2008-11-18,13.109999656677246 +INTC,2008-11-19,12.489999771118164 +INTC,2008-11-20,12.229999542236328 +INTC,2008-11-21,13.109999656677246 +INTC,2008-11-24,13.5600004196167 +INTC,2008-11-25,13.130000114440918 +INTC,2008-11-26,13.970000267028809 +INTC,2008-11-28,13.800000190734863 +INTC,2008-12-01,12.5600004196167 +INTC,2008-12-02,13.279999732971191 +INTC,2008-12-03,13.65999984741211 +INTC,2008-12-04,12.770000457763672 +INTC,2008-12-05,13.289999961853027 +INTC,2008-12-08,13.9399995803833 +INTC,2008-12-09,14.300000190734863 +INTC,2008-12-10,14.270000457763672 +INTC,2008-12-11,14.010000228881836 +INTC,2008-12-12,14.75 +INTC,2008-12-15,14.59000015258789 +INTC,2008-12-16,15.640000343322754 +INTC,2008-12-17,15.260000228881836 +INTC,2008-12-18,14.260000228881836 +INTC,2008-12-19,14.4399995803833 +INTC,2008-12-22,14.34000015258789 +INTC,2008-12-23,14.069999694824219 +INTC,2008-12-24,14.229999542236328 +INTC,2008-12-26,14.180000305175781 +INTC,2008-12-29,14.130000114440918 +INTC,2008-12-30,14.6899995803833 +INTC,2008-12-31,14.65999984741211 +INTC,2009-01-02,15.199999809265137 +INTC,2009-01-05,14.90999984741211 +INTC,2009-01-06,15.369999885559082 +INTC,2009-01-07,14.4399995803833 +INTC,2009-01-08,14.550000190734863 +INTC,2009-01-09,14.149999618530273 +INTC,2009-01-12,13.789999961853027 +INTC,2009-01-13,13.670000076293945 +INTC,2009-01-14,13.079999923706055 +INTC,2009-01-15,13.289999961853027 +INTC,2009-01-16,13.739999771118164 +INTC,2009-01-20,12.859999656677246 +INTC,2009-01-21,13.260000228881836 +INTC,2009-01-22,12.819999694824219 +INTC,2009-01-23,13.119999885559082 +INTC,2009-01-26,13.380000114440918 +INTC,2009-01-27,13.8100004196167 +INTC,2009-01-28,14.010000228881836 +INTC,2009-01-29,13.369999885559082 +INTC,2009-01-30,12.899999618530273 +INTC,2009-02-02,13.630000114440918 +INTC,2009-02-03,13.729999542236328 +INTC,2009-02-04,13.880000114440918 +INTC,2009-02-05,14.25 +INTC,2009-02-06,14.729999542236328 +INTC,2009-02-09,14.90999984741211 +INTC,2009-02-10,14.079999923706055 +INTC,2009-02-11,14.079999923706055 +INTC,2009-02-12,14.0 +INTC,2009-02-13,13.880000114440918 +INTC,2009-02-17,13.210000038146973 +INTC,2009-02-18,13.359999656677246 +INTC,2009-02-19,12.680000305175781 +INTC,2009-02-20,12.779999732971191 +INTC,2009-02-23,12.079999923706055 +INTC,2009-02-24,12.729999542236328 +INTC,2009-02-25,13.029999732971191 +INTC,2009-02-26,12.710000038146973 +INTC,2009-02-27,12.739999771118164 +INTC,2009-03-02,12.3100004196167 +INTC,2009-03-03,12.279999732971191 +INTC,2009-03-04,12.760000228881836 +INTC,2009-03-05,12.3100004196167 +INTC,2009-03-06,12.40999984741211 +INTC,2009-03-09,12.550000190734863 +INTC,2009-03-10,13.920000076293945 +INTC,2009-03-11,13.960000038146973 +INTC,2009-03-12,14.520000457763672 +INTC,2009-03-13,14.699999809265137 +INTC,2009-03-16,14.25 +INTC,2009-03-17,14.899999618530273 +INTC,2009-03-18,15.239999771118164 +INTC,2009-03-19,15.149999618530273 +INTC,2009-03-20,14.649999618530273 +INTC,2009-03-23,15.520000457763672 +INTC,2009-03-24,15.0 +INTC,2009-03-25,14.9399995803833 +INTC,2009-03-26,15.819999694824219 +INTC,2009-03-27,15.420000076293945 +INTC,2009-03-30,14.720000267028809 +INTC,2009-03-31,15.029999732971191 +INTC,2009-04-01,15.029999732971191 +INTC,2009-04-02,15.699999809265137 +INTC,2009-04-03,15.949999809265137 +INTC,2009-04-06,15.859999656677246 +INTC,2009-04-07,15.449999809265137 +INTC,2009-04-08,15.270000457763672 +INTC,2009-04-09,15.979999542236328 +INTC,2009-04-13,15.979999542236328 +INTC,2009-04-14,16.010000228881836 +INTC,2009-04-15,15.619999885559082 +INTC,2009-04-16,15.890000343322754 +INTC,2009-04-17,15.600000381469727 +INTC,2009-04-20,15.0 +INTC,2009-04-21,15.359999656677246 +INTC,2009-04-22,15.670000076293945 +INTC,2009-04-23,15.529999732971191 +INTC,2009-04-24,15.619999885559082 +INTC,2009-04-27,15.279999732971191 +INTC,2009-04-28,15.050000190734863 +INTC,2009-04-29,15.350000381469727 +INTC,2009-04-30,15.779999732971191 +INTC,2009-05-01,15.8100004196167 +INTC,2009-05-04,16.65999984741211 +INTC,2009-05-05,16.15999984741211 +INTC,2009-05-06,16.1200008392334 +INTC,2009-05-07,15.770000457763672 +INTC,2009-05-08,15.289999961853027 +INTC,2009-05-11,15.369999885559082 +INTC,2009-05-12,15.210000038146973 +INTC,2009-05-13,15.130000114440918 +INTC,2009-05-14,15.539999961853027 +INTC,2009-05-15,15.1899995803833 +INTC,2009-05-18,15.520000457763672 +INTC,2009-05-19,15.649999618530273 +INTC,2009-05-20,15.579999923706055 +INTC,2009-05-21,15.180000305175781 +INTC,2009-05-22,15.050000190734863 +INTC,2009-05-26,15.479999542236328 +INTC,2009-05-27,15.460000038146973 +INTC,2009-05-28,15.720000267028809 +INTC,2009-05-29,15.720000267028809 +INTC,2009-06-01,16.5 +INTC,2009-06-02,16.190000534057617 +INTC,2009-06-03,15.9399995803833 +INTC,2009-06-04,16.1299991607666 +INTC,2009-06-05,15.920000076293945 +INTC,2009-06-08,15.920000076293945 +INTC,2009-06-09,16.420000076293945 +INTC,2009-06-10,16.459999084472656 +INTC,2009-06-11,16.350000381469727 +INTC,2009-06-12,16.309999465942383 +INTC,2009-06-15,15.979999542236328 +INTC,2009-06-16,15.859999656677246 +INTC,2009-06-17,16.139999389648438 +INTC,2009-06-18,15.869999885559082 +INTC,2009-06-19,16.010000228881836 +INTC,2009-06-22,15.680000305175781 +INTC,2009-06-23,15.8100004196167 +INTC,2009-06-24,16.100000381469727 +INTC,2009-06-25,16.309999465942383 +INTC,2009-06-26,16.290000915527344 +INTC,2009-06-29,16.3799991607666 +INTC,2009-06-30,16.549999237060547 +INTC,2009-07-01,17.040000915527344 +INTC,2009-07-02,16.719999313354492 +INTC,2009-07-06,16.540000915527344 +INTC,2009-07-07,16.25 +INTC,2009-07-08,15.9399995803833 +INTC,2009-07-09,16.020000457763672 +INTC,2009-07-10,16.040000915527344 +INTC,2009-07-13,16.489999771118164 +INTC,2009-07-14,16.829999923706055 +INTC,2009-07-15,18.049999237060547 +INTC,2009-07-16,18.5 +INTC,2009-07-17,18.790000915527344 +INTC,2009-07-20,18.899999618530273 +INTC,2009-07-21,18.899999618530273 +INTC,2009-07-22,19.139999389648438 +INTC,2009-07-23,19.479999542236328 +INTC,2009-07-24,19.360000610351562 +INTC,2009-07-27,19.469999313354492 +INTC,2009-07-28,19.3700008392334 +INTC,2009-07-29,19.399999618530273 +INTC,2009-07-30,19.329999923706055 +INTC,2009-07-31,19.25 +INTC,2009-08-03,19.3700008392334 +INTC,2009-08-04,19.31999969482422 +INTC,2009-08-05,18.860000610351562 +INTC,2009-08-06,18.700000762939453 +INTC,2009-08-07,18.5 +INTC,2009-08-10,18.760000228881836 +INTC,2009-08-11,18.639999389648438 +INTC,2009-08-12,18.809999465942383 +INTC,2009-08-13,19.049999237060547 +INTC,2009-08-14,18.770000457763672 +INTC,2009-08-17,18.450000762939453 +INTC,2009-08-18,18.770000457763672 +INTC,2009-08-19,18.799999237060547 +INTC,2009-08-20,18.709999084472656 +INTC,2009-08-21,18.889999389648438 +INTC,2009-08-24,18.760000228881836 +INTC,2009-08-25,19.100000381469727 +INTC,2009-08-26,19.43000030517578 +INTC,2009-08-27,19.469999313354492 +INTC,2009-08-28,20.25 +INTC,2009-08-31,20.31999969482422 +INTC,2009-09-01,19.719999313354492 +INTC,2009-09-02,19.469999313354492 +INTC,2009-09-03,19.420000076293945 +INTC,2009-09-04,19.639999389648438 +INTC,2009-09-08,19.799999237060547 +INTC,2009-09-09,19.93000030517578 +INTC,2009-09-10,19.760000228881836 +INTC,2009-09-11,19.510000228881836 +INTC,2009-09-14,19.360000610351562 +INTC,2009-09-15,19.549999237060547 +INTC,2009-09-16,19.649999618530273 +INTC,2009-09-17,19.40999984741211 +INTC,2009-09-18,19.559999465942383 +INTC,2009-09-21,19.540000915527344 +INTC,2009-09-22,19.530000686645508 +INTC,2009-09-23,19.8799991607666 +INTC,2009-09-24,19.540000915527344 +INTC,2009-09-25,19.3700008392334 +INTC,2009-09-28,19.739999771118164 +INTC,2009-09-29,19.479999542236328 +INTC,2009-09-30,19.56999969482422 +INTC,2009-10-01,18.899999618530273 +INTC,2009-10-02,18.969999313354492 +INTC,2009-10-05,19.100000381469727 +INTC,2009-10-06,19.6299991607666 +INTC,2009-10-07,19.75 +INTC,2009-10-08,19.8799991607666 +INTC,2009-10-09,20.170000076293945 +INTC,2009-10-12,20.399999618530273 +INTC,2009-10-13,20.489999771118164 +INTC,2009-10-14,20.829999923706055 +INTC,2009-10-15,20.670000076293945 +INTC,2009-10-16,20.18000030517578 +INTC,2009-10-19,20.40999984741211 +INTC,2009-10-20,20.18000030517578 +INTC,2009-10-21,19.860000610351562 +INTC,2009-10-22,20.1200008392334 +INTC,2009-10-23,19.780000686645508 +INTC,2009-10-26,19.829999923706055 +INTC,2009-10-27,19.739999771118164 +INTC,2009-10-28,19.030000686645508 +INTC,2009-10-29,19.219999313354492 +INTC,2009-10-30,19.110000610351562 +INTC,2009-11-02,19.010000228881836 +INTC,2009-11-03,18.5 +INTC,2009-11-04,18.59000015258789 +INTC,2009-11-05,18.889999389648438 +INTC,2009-11-06,18.93000030517578 +INTC,2009-11-09,19.459999084472656 +INTC,2009-11-10,19.5 +INTC,2009-11-11,19.84000015258789 +INTC,2009-11-12,19.68000030517578 +INTC,2009-11-13,19.81999969482422 +INTC,2009-11-16,20.229999542236328 +INTC,2009-11-17,20.31999969482422 +INTC,2009-11-18,20.1200008392334 +INTC,2009-11-19,19.299999237060547 +INTC,2009-11-20,19.239999771118164 +INTC,2009-11-23,19.399999618530273 +INTC,2009-11-24,19.389999389648438 +INTC,2009-11-25,19.34000015258789 +INTC,2009-11-27,19.110000610351562 +INTC,2009-11-30,19.200000762939453 +INTC,2009-12-01,19.65999984741211 +INTC,2009-12-02,19.719999313354492 +INTC,2009-12-03,19.8700008392334 +INTC,2009-12-04,20.459999084472656 +INTC,2009-12-07,20.3700008392334 +INTC,2009-12-08,19.989999771118164 +INTC,2009-12-09,20.010000228881836 +INTC,2009-12-10,20.149999618530273 +INTC,2009-12-11,19.899999618530273 +INTC,2009-12-14,19.979999542236328 +INTC,2009-12-15,19.799999237060547 +INTC,2009-12-16,19.3799991607666 +INTC,2009-12-17,19.06999969482422 +INTC,2009-12-18,19.6299991607666 +INTC,2009-12-21,20.09000015258789 +INTC,2009-12-22,20.040000915527344 +INTC,2009-12-23,20.100000381469727 +INTC,2009-12-24,20.329999923706055 +INTC,2009-12-28,20.299999237060547 +INTC,2009-12-29,20.399999618530273 +INTC,2009-12-30,20.59000015258789 +INTC,2009-12-31,20.399999618530273 +INTC,2010-01-04,20.8799991607666 +INTC,2010-01-05,20.8700008392334 +INTC,2010-01-06,20.799999237060547 +INTC,2010-01-07,20.600000381469727 +INTC,2010-01-08,20.829999923706055 +INTC,2010-01-11,20.950000762939453 +INTC,2010-01-12,20.610000610351562 +INTC,2010-01-13,20.959999084472656 +INTC,2010-01-14,21.479999542236328 +INTC,2010-01-15,20.799999237060547 +INTC,2010-01-19,21.049999237060547 +INTC,2010-01-20,21.079999923706055 +INTC,2010-01-21,20.84000015258789 +INTC,2010-01-22,19.90999984741211 +INTC,2010-01-25,20.31999969482422 +INTC,2010-01-26,20.0 +INTC,2010-01-27,20.239999771118164 +INTC,2010-01-28,19.920000076293945 +INTC,2010-01-29,19.399999618530273 +INTC,2010-02-01,19.610000610351562 +INTC,2010-02-02,19.90999984741211 +INTC,2010-02-03,19.68000030517578 +INTC,2010-02-04,19.020000457763672 +INTC,2010-02-05,19.469999313354492 +INTC,2010-02-08,19.350000381469727 +INTC,2010-02-09,19.649999618530273 +INTC,2010-02-10,19.690000534057617 +INTC,2010-02-11,20.059999465942383 +INTC,2010-02-12,20.43000030517578 +INTC,2010-02-16,20.719999313354492 +INTC,2010-02-17,20.65999984741211 +INTC,2010-02-18,20.84000015258789 +INTC,2010-02-19,20.81999969482422 +INTC,2010-02-22,20.8700008392334 +INTC,2010-02-23,20.389999389648438 +INTC,2010-02-24,20.700000762939453 +INTC,2010-02-25,20.6299991607666 +INTC,2010-02-26,20.530000686645508 +INTC,2010-03-01,20.8700008392334 +INTC,2010-03-02,20.700000762939453 +INTC,2010-03-03,20.520000457763672 +INTC,2010-03-04,20.530000686645508 +INTC,2010-03-05,20.790000915527344 +INTC,2010-03-08,20.770000457763672 +INTC,2010-03-09,20.940000534057617 +INTC,2010-03-10,21.190000534057617 +INTC,2010-03-11,21.25 +INTC,2010-03-12,21.270000457763672 +INTC,2010-03-15,21.170000076293945 +INTC,2010-03-16,22.010000228881836 +INTC,2010-03-17,22.239999771118164 +INTC,2010-03-18,22.200000762939453 +INTC,2010-03-19,21.989999771118164 +INTC,2010-03-22,22.239999771118164 +INTC,2010-03-23,22.670000076293945 +INTC,2010-03-24,22.43000030517578 +INTC,2010-03-25,22.350000381469727 +INTC,2010-03-26,22.239999771118164 +INTC,2010-03-29,22.329999923706055 +INTC,2010-03-30,22.34000015258789 +INTC,2010-03-31,22.290000915527344 +INTC,2010-04-01,22.389999389648438 +INTC,2010-04-05,22.59000015258789 +INTC,2010-04-06,22.399999618530273 +INTC,2010-04-07,22.450000762939453 +INTC,2010-04-08,22.309999465942383 +INTC,2010-04-09,22.549999237060547 +INTC,2010-04-12,22.540000915527344 +INTC,2010-04-13,22.770000457763672 +INTC,2010-04-14,23.520000457763672 +INTC,2010-04-15,24.219999313354492 +INTC,2010-04-16,23.920000076293945 +INTC,2010-04-19,24.0 +INTC,2010-04-20,24.1200008392334 +INTC,2010-04-21,23.799999237060547 +INTC,2010-04-22,23.989999771118164 +INTC,2010-04-23,24.040000915527344 +INTC,2010-04-26,23.81999969482422 +INTC,2010-04-27,23.350000381469727 +INTC,2010-04-28,23.260000228881836 +INTC,2010-04-29,23.489999771118164 +INTC,2010-04-30,22.84000015258789 +INTC,2010-05-03,23.260000228881836 +INTC,2010-05-04,22.559999465942383 +INTC,2010-05-05,22.170000076293945 +INTC,2010-05-06,21.510000228881836 +INTC,2010-05-07,21.309999465942383 +INTC,2010-05-10,22.549999237060547 +INTC,2010-05-11,22.280000686645508 +INTC,2010-05-12,23.09000015258789 +INTC,2010-05-13,22.5 +INTC,2010-05-14,21.889999389648438 +INTC,2010-05-17,22.020000457763672 +INTC,2010-05-18,21.43000030517578 +INTC,2010-05-19,21.600000381469727 +INTC,2010-05-20,20.790000915527344 +INTC,2010-05-21,20.90999984741211 +INTC,2010-05-24,20.670000076293945 +INTC,2010-05-25,20.850000381469727 +INTC,2010-05-26,20.700000762939453 +INTC,2010-05-27,21.760000228881836 +INTC,2010-05-28,21.420000076293945 +INTC,2010-06-01,21.18000030517578 +INTC,2010-06-02,21.809999465942383 +INTC,2010-06-03,21.899999618530273 +INTC,2010-06-04,20.950000762939453 +INTC,2010-06-07,20.309999465942383 +INTC,2010-06-08,20.18000030517578 +INTC,2010-06-09,19.93000030517578 +INTC,2010-06-10,20.549999237060547 +INTC,2010-06-11,20.639999389648438 +INTC,2010-06-14,20.889999389648438 +INTC,2010-06-15,21.479999542236328 +INTC,2010-06-16,21.489999771118164 +INTC,2010-06-17,21.520000457763672 +INTC,2010-06-18,21.399999618530273 +INTC,2010-06-21,21.190000534057617 +INTC,2010-06-22,20.979999542236328 +INTC,2010-06-23,20.809999465942383 +INTC,2010-06-24,20.31999969482422 +INTC,2010-06-25,20.030000686645508 +INTC,2010-06-28,20.360000610351562 +INTC,2010-06-29,19.790000915527344 +INTC,2010-06-30,19.450000762939453 +INTC,2010-07-01,19.25 +INTC,2010-07-02,19.200000762939453 +INTC,2010-07-06,19.479999542236328 +INTC,2010-07-07,20.139999389648438 +INTC,2010-07-08,20.100000381469727 +INTC,2010-07-09,20.239999771118164 +INTC,2010-07-12,20.56999969482422 +INTC,2010-07-13,21.010000228881836 +INTC,2010-07-14,21.360000610351562 +INTC,2010-07-15,21.510000228881836 +INTC,2010-07-16,21.020000457763672 +INTC,2010-07-19,21.59000015258789 +INTC,2010-07-20,21.649999618530273 +INTC,2010-07-21,21.260000228881836 +INTC,2010-07-22,21.780000686645508 +INTC,2010-07-23,21.690000534057617 +INTC,2010-07-26,21.709999084472656 +INTC,2010-07-27,21.579999923706055 +INTC,2010-07-28,21.329999923706055 +INTC,2010-07-29,21.030000686645508 +INTC,2010-07-30,20.600000381469727 +INTC,2010-08-02,21.149999618530273 +INTC,2010-08-03,20.8700008392334 +INTC,2010-08-04,20.729999542236328 +INTC,2010-08-05,20.670000076293945 +INTC,2010-08-06,20.649999618530273 +INTC,2010-08-09,20.649999618530273 +INTC,2010-08-10,19.81999969482422 +INTC,2010-08-11,19.43000030517578 +INTC,2010-08-12,19.450000762939453 +INTC,2010-08-13,19.149999618530273 +INTC,2010-08-16,19.469999313354492 +INTC,2010-08-17,19.530000686645508 +INTC,2010-08-18,19.59000015258789 +INTC,2010-08-19,18.899999618530273 +INTC,2010-08-20,18.90999984741211 +INTC,2010-08-23,18.700000762939453 +INTC,2010-08-24,18.40999984741211 +INTC,2010-08-25,18.479999542236328 +INTC,2010-08-26,18.18000030517578 +INTC,2010-08-27,18.3700008392334 +INTC,2010-08-30,17.959999084472656 +INTC,2010-08-31,17.670000076293945 +INTC,2010-09-01,18.139999389648438 +INTC,2010-09-02,18.280000686645508 +INTC,2010-09-03,18.43000030517578 +INTC,2010-09-07,18.1200008392334 +INTC,2010-09-08,17.899999618530273 +INTC,2010-09-09,18.0 +INTC,2010-09-10,17.969999313354492 +INTC,2010-09-13,18.559999465942383 +INTC,2010-09-14,18.739999771118164 +INTC,2010-09-15,18.719999313354492 +INTC,2010-09-16,18.969999313354492 +INTC,2010-09-17,18.809999465942383 +INTC,2010-09-20,18.93000030517578 +INTC,2010-09-21,19.139999389648438 +INTC,2010-09-22,19.010000228881836 +INTC,2010-09-23,18.979999542236328 +INTC,2010-09-24,19.420000076293945 +INTC,2010-09-27,19.239999771118164 +INTC,2010-09-28,19.510000228881836 +INTC,2010-09-29,19.239999771118164 +INTC,2010-09-30,19.200000762939453 +INTC,2010-10-01,19.31999969482422 +INTC,2010-10-04,18.8700008392334 +INTC,2010-10-05,19.149999618530273 +INTC,2010-10-06,19.309999465942383 +INTC,2010-10-07,19.399999618530273 +INTC,2010-10-08,19.520000457763672 +INTC,2010-10-11,19.559999465942383 +INTC,2010-10-12,19.770000457763672 +INTC,2010-10-13,19.239999771118164 +INTC,2010-10-14,19.31999969482422 +INTC,2010-10-15,19.31999969482422 +INTC,2010-10-18,19.190000534057617 +INTC,2010-10-19,19.209999084472656 +INTC,2010-10-20,19.639999389648438 +INTC,2010-10-21,19.760000228881836 +INTC,2010-10-22,19.84000015258789 +INTC,2010-10-25,19.8700008392334 +INTC,2010-10-26,20.040000915527344 +INTC,2010-10-27,20.190000534057617 +INTC,2010-10-28,20.469999313354492 +INTC,2010-10-29,20.049999237060547 +INTC,2010-11-01,20.56999969482422 +INTC,2010-11-02,20.34000015258789 +INTC,2010-11-03,20.479999542236328 +INTC,2010-11-04,20.969999313354492 +INTC,2010-11-05,21.239999771118164 +INTC,2010-11-08,21.229999542236328 +INTC,2010-11-09,21.15999984741211 +INTC,2010-11-10,21.040000915527344 +INTC,2010-11-11,21.209999084472656 +INTC,2010-11-12,21.530000686645508 +INTC,2010-11-15,21.299999237060547 +INTC,2010-11-16,21.06999969482422 +INTC,2010-11-17,21.079999923706055 +INTC,2010-11-18,21.020000457763672 +INTC,2010-11-19,21.139999389648438 +INTC,2010-11-22,21.25 +INTC,2010-11-23,21.09000015258789 +INTC,2010-11-24,21.389999389648438 +INTC,2010-11-26,21.34000015258789 +INTC,2010-11-29,21.329999923706055 +INTC,2010-11-30,21.15999984741211 +INTC,2010-12-01,21.479999542236328 +INTC,2010-12-02,21.700000762939453 +INTC,2010-12-03,21.690000534057617 +INTC,2010-12-06,21.700000762939453 +INTC,2010-12-07,21.579999923706055 +INTC,2010-12-08,21.81999969482422 +INTC,2010-12-09,21.809999465942383 +INTC,2010-12-10,21.90999984741211 +INTC,2010-12-13,21.5 +INTC,2010-12-14,21.469999313354492 +INTC,2010-12-15,21.280000686645508 +INTC,2010-12-16,21.299999237060547 +INTC,2010-12-17,21.459999084472656 +INTC,2010-12-20,21.229999542236328 +INTC,2010-12-21,21.100000381469727 +INTC,2010-12-22,20.889999389648438 +INTC,2010-12-23,20.84000015258789 +INTC,2010-12-27,20.84000015258789 +INTC,2010-12-28,20.8799991607666 +INTC,2010-12-29,20.940000534057617 +INTC,2010-12-30,21.020000457763672 +INTC,2010-12-31,21.030000686645508 +INTC,2011-01-03,20.850000381469727 +INTC,2011-01-04,21.149999618530273 +INTC,2011-01-05,20.940000534057617 +INTC,2011-01-06,20.770000457763672 +INTC,2011-01-07,20.65999984741211 +INTC,2011-01-10,20.690000534057617 +INTC,2011-01-11,21.049999237060547 +INTC,2011-01-12,21.299999237060547 +INTC,2011-01-13,21.290000915527344 +INTC,2011-01-14,21.079999923706055 +INTC,2011-01-18,21.079999923706055 +INTC,2011-01-19,21.010000228881836 +INTC,2011-01-20,20.950000762939453 +INTC,2011-01-21,20.81999969482422 +INTC,2011-01-24,21.239999771118164 +INTC,2011-01-25,21.549999237060547 +INTC,2011-01-26,21.75 +INTC,2011-01-27,21.75 +INTC,2011-01-28,21.459999084472656 +INTC,2011-01-31,21.459999084472656 +INTC,2011-02-01,21.479999542236328 +INTC,2011-02-02,21.559999465942383 +INTC,2011-02-03,21.56999969482422 +INTC,2011-02-04,21.68000030517578 +INTC,2011-02-07,21.690000534057617 +INTC,2011-02-08,21.639999389648438 +INTC,2011-02-09,21.459999084472656 +INTC,2011-02-10,21.799999237060547 +INTC,2011-02-11,21.760000228881836 +INTC,2011-02-14,21.56999969482422 +INTC,2011-02-15,21.450000762939453 +INTC,2011-02-16,21.75 +INTC,2011-02-17,21.969999313354492 +INTC,2011-02-18,22.139999389648438 +INTC,2011-02-22,21.809999465942383 +INTC,2011-02-23,21.149999618530273 +INTC,2011-02-24,21.290000915527344 +INTC,2011-02-25,21.860000610351562 +INTC,2011-02-28,21.469999313354492 +INTC,2011-03-01,21.389999389648438 +INTC,2011-03-02,21.489999771118164 +INTC,2011-03-03,21.790000915527344 +INTC,2011-03-04,21.559999465942383 +INTC,2011-03-07,21.209999084472656 +INTC,2011-03-08,21.1299991607666 +INTC,2011-03-09,21.200000762939453 +INTC,2011-03-10,20.790000915527344 +INTC,2011-03-11,20.8700008392334 +INTC,2011-03-14,20.84000015258789 +INTC,2011-03-15,20.18000030517578 +INTC,2011-03-16,19.809999465942383 +INTC,2011-03-17,19.899999618530273 +INTC,2011-03-18,19.93000030517578 +INTC,2011-03-21,20.190000534057617 +INTC,2011-03-22,20.149999618530273 +INTC,2011-03-23,20.290000915527344 +INTC,2011-03-24,20.3799991607666 +INTC,2011-03-25,20.3700008392334 +INTC,2011-03-28,20.34000015258789 +INTC,2011-03-29,20.280000686645508 +INTC,2011-03-30,20.459999084472656 +INTC,2011-03-31,20.18000030517578 +INTC,2011-04-01,19.719999313354492 +INTC,2011-04-04,19.489999771118164 +INTC,2011-04-05,19.709999084472656 +INTC,2011-04-06,19.950000762939453 +INTC,2011-04-07,20.030000686645508 +INTC,2011-04-08,20.020000457763672 +INTC,2011-04-11,20.1200008392334 +INTC,2011-04-12,19.760000228881836 +INTC,2011-04-13,19.780000686645508 +INTC,2011-04-14,19.579999923706055 +INTC,2011-04-15,19.75 +INTC,2011-04-18,19.6200008392334 +INTC,2011-04-19,19.860000610351562 +INTC,2011-04-20,21.40999984741211 +INTC,2011-04-21,21.459999084472656 +INTC,2011-04-25,21.940000534057617 +INTC,2011-04-26,22.479999542236328 +INTC,2011-04-27,22.6299991607666 +INTC,2011-04-28,22.799999237060547 +INTC,2011-04-29,23.149999618530273 +INTC,2011-05-02,22.90999984741211 +INTC,2011-05-03,23.229999542236328 +INTC,2011-05-04,23.5 +INTC,2011-05-05,23.610000610351562 +INTC,2011-05-06,23.25 +INTC,2011-05-09,22.760000228881836 +INTC,2011-05-10,23.030000686645508 +INTC,2011-05-11,23.40999984741211 +INTC,2011-05-12,23.709999084472656 +INTC,2011-05-13,23.40999984741211 +INTC,2011-05-16,23.639999389648438 +INTC,2011-05-17,23.549999237060547 +INTC,2011-05-18,23.8799991607666 +INTC,2011-05-19,23.540000915527344 +INTC,2011-05-20,23.219999313354492 +INTC,2011-05-23,22.860000610351562 +INTC,2011-05-24,22.610000610351562 +INTC,2011-05-25,22.68000030517578 +INTC,2011-05-26,22.5 +INTC,2011-05-27,22.209999084472656 +INTC,2011-05-31,22.510000228881836 +INTC,2011-06-01,22.0 +INTC,2011-06-02,22.09000015258789 +INTC,2011-06-03,21.729999542236328 +INTC,2011-06-06,21.829999923706055 +INTC,2011-06-07,22.059999465942383 +INTC,2011-06-08,21.81999969482422 +INTC,2011-06-09,21.760000228881836 +INTC,2011-06-10,21.3799991607666 +INTC,2011-06-13,21.389999389648438 +INTC,2011-06-14,21.81999969482422 +INTC,2011-06-15,21.420000076293945 +INTC,2011-06-16,21.420000076293945 +INTC,2011-06-17,21.190000534057617 +INTC,2011-06-20,21.329999923706055 +INTC,2011-06-21,21.649999618530273 +INTC,2011-06-22,21.399999618530273 +INTC,2011-06-23,21.709999084472656 +INTC,2011-06-24,21.200000762939453 +INTC,2011-06-27,21.34000015258789 +INTC,2011-06-28,21.489999771118164 +INTC,2011-06-29,21.389999389648438 +INTC,2011-06-30,22.15999984741211 +INTC,2011-07-01,22.530000686645508 +INTC,2011-07-05,22.440000534057617 +INTC,2011-07-06,22.75 +INTC,2011-07-07,23.229999542236328 +INTC,2011-07-08,23.09000015258789 +INTC,2011-07-11,22.850000381469727 +INTC,2011-07-12,22.450000762939453 +INTC,2011-07-13,22.479999542236328 +INTC,2011-07-14,22.270000457763672 +INTC,2011-07-15,22.3700008392334 +INTC,2011-07-18,22.280000686645508 +INTC,2011-07-19,23.059999465942383 +INTC,2011-07-20,22.989999771118164 +INTC,2011-07-21,22.809999465942383 +INTC,2011-07-22,23.1299991607666 +INTC,2011-07-25,23.030000686645508 +INTC,2011-07-26,22.899999618530273 +INTC,2011-07-27,22.530000686645508 +INTC,2011-07-28,22.549999237060547 +INTC,2011-07-29,22.329999923706055 +INTC,2011-08-01,22.239999771118164 +INTC,2011-08-02,21.719999313354492 +INTC,2011-08-03,21.809999465942383 +INTC,2011-08-04,20.850000381469727 +INTC,2011-08-05,20.790000915527344 +INTC,2011-08-08,20.110000610351562 +INTC,2011-08-09,20.600000381469727 +INTC,2011-08-10,19.93000030517578 +INTC,2011-08-11,20.760000228881836 +INTC,2011-08-12,20.649999618530273 +INTC,2011-08-15,20.889999389648438 +INTC,2011-08-16,20.790000915527344 +INTC,2011-08-17,20.670000076293945 +INTC,2011-08-18,19.770000457763672 +INTC,2011-08-19,19.190000534057617 +INTC,2011-08-22,19.3799991607666 +INTC,2011-08-23,19.709999084472656 +INTC,2011-08-24,19.799999237060547 +INTC,2011-08-25,19.420000076293945 +INTC,2011-08-26,19.770000457763672 +INTC,2011-08-29,20.299999237060547 +INTC,2011-08-30,20.239999771118164 +INTC,2011-08-31,20.1299991607666 +INTC,2011-09-01,19.989999771118164 +INTC,2011-09-02,19.639999389648438 +INTC,2011-09-06,19.540000915527344 +INTC,2011-09-07,20.079999923706055 +INTC,2011-09-08,19.899999618530273 +INTC,2011-09-09,19.700000762939453 +INTC,2011-09-12,20.280000686645508 +INTC,2011-09-13,20.760000228881836 +INTC,2011-09-14,21.1200008392334 +INTC,2011-09-15,21.540000915527344 +INTC,2011-09-16,21.969999313354492 +INTC,2011-09-19,21.93000030517578 +INTC,2011-09-20,22.200000762939453 +INTC,2011-09-21,21.940000534057617 +INTC,2011-09-22,21.6200008392334 +INTC,2011-09-23,22.15999984741211 +INTC,2011-09-26,22.239999771118164 +INTC,2011-09-27,22.540000915527344 +INTC,2011-09-28,22.309999465942383 +INTC,2011-09-29,22.209999084472656 +INTC,2011-09-30,21.34000015258789 +INTC,2011-10-03,20.6200008392334 +INTC,2011-10-04,21.219999313354492 +INTC,2011-10-05,21.850000381469727 +INTC,2011-10-06,22.030000686645508 +INTC,2011-10-07,22.290000915527344 +INTC,2011-10-10,22.8799991607666 +INTC,2011-10-11,22.989999771118164 +INTC,2011-10-12,23.1200008392334 +INTC,2011-10-13,23.389999389648438 +INTC,2011-10-14,23.5 +INTC,2011-10-17,23.280000686645508 +INTC,2011-10-18,23.399999618530273 +INTC,2011-10-19,24.239999771118164 +INTC,2011-10-20,23.610000610351562 +INTC,2011-10-21,24.030000686645508 +INTC,2011-10-24,24.59000015258789 +INTC,2011-10-25,24.6299991607666 +INTC,2011-10-26,24.700000762939453 +INTC,2011-10-27,25.1299991607666 +INTC,2011-10-28,24.979999542236328 +INTC,2011-10-31,24.540000915527344 +INTC,2011-11-01,23.899999618530273 +INTC,2011-11-02,23.850000381469727 +INTC,2011-11-03,24.200000762939453 +INTC,2011-11-04,23.739999771118164 +INTC,2011-11-07,24.280000686645508 +INTC,2011-11-08,24.75 +INTC,2011-11-09,23.84000015258789 +INTC,2011-11-10,24.059999465942383 +INTC,2011-11-11,24.850000381469727 +INTC,2011-11-14,24.6299991607666 +INTC,2011-11-15,25.34000015258789 +INTC,2011-11-16,24.940000534057617 +INTC,2011-11-17,24.34000015258789 +INTC,2011-11-18,24.290000915527344 +INTC,2011-11-21,23.56999969482422 +INTC,2011-11-22,23.239999771118164 +INTC,2011-11-23,22.700000762939453 +INTC,2011-11-25,22.729999542236328 +INTC,2011-11-28,23.459999084472656 +INTC,2011-11-29,23.579999923706055 +INTC,2011-11-30,24.90999984741211 +INTC,2011-12-01,24.920000076293945 +INTC,2011-12-02,24.639999389648438 +INTC,2011-12-05,25.010000228881836 +INTC,2011-12-06,25.350000381469727 +INTC,2011-12-07,25.65999984741211 +INTC,2011-12-08,24.709999084472656 +INTC,2011-12-09,25.010000228881836 +INTC,2011-12-12,24.0 +INTC,2011-12-13,23.559999465942383 +INTC,2011-12-14,23.309999465942383 +INTC,2011-12-15,23.309999465942383 +INTC,2011-12-16,23.229999542236328 +INTC,2011-12-19,23.100000381469727 +INTC,2011-12-20,23.84000015258789 +INTC,2011-12-21,23.68000030517578 +INTC,2011-12-22,24.020000457763672 +INTC,2011-12-23,24.399999618530273 +INTC,2011-12-27,24.559999465942383 +INTC,2011-12-28,24.229999542236328 +INTC,2011-12-29,24.549999237060547 +INTC,2011-12-30,24.25 +INTC,2012-01-03,24.540000915527344 +INTC,2012-01-04,25.110000610351562 +INTC,2012-01-05,25.399999618530273 +INTC,2012-01-06,25.25 +INTC,2012-01-09,25.469999313354492 +INTC,2012-01-10,25.59000015258789 +INTC,2012-01-11,25.799999237060547 +INTC,2012-01-12,25.75 +INTC,2012-01-13,25.139999389648438 +INTC,2012-01-17,25.040000915527344 +INTC,2012-01-18,25.389999389648438 +INTC,2012-01-19,25.6299991607666 +INTC,2012-01-20,26.3799991607666 +INTC,2012-01-23,26.709999084472656 +INTC,2012-01-24,26.899999618530273 +INTC,2012-01-25,26.899999618530273 +INTC,2012-01-26,26.75 +INTC,2012-01-27,26.729999542236328 +INTC,2012-01-30,26.739999771118164 +INTC,2012-01-31,26.420000076293945 +INTC,2012-02-01,26.549999237060547 +INTC,2012-02-02,26.489999771118164 +INTC,2012-02-03,26.739999771118164 +INTC,2012-02-06,26.719999313354492 +INTC,2012-02-07,26.639999389648438 +INTC,2012-02-08,26.850000381469727 +INTC,2012-02-09,26.860000610351562 +INTC,2012-02-10,26.700000762939453 +INTC,2012-02-13,26.700000762939453 +INTC,2012-02-14,26.780000686645508 +INTC,2012-02-15,26.579999923706055 +INTC,2012-02-16,26.829999923706055 +INTC,2012-02-17,27.3700008392334 +INTC,2012-02-21,27.15999984741211 +INTC,2012-02-22,26.729999542236328 +INTC,2012-02-23,26.65999984741211 +INTC,2012-02-24,26.700000762939453 +INTC,2012-02-27,26.889999389648438 +INTC,2012-02-28,27.239999771118164 +INTC,2012-02-29,26.8799991607666 +INTC,2012-03-01,26.860000610351562 +INTC,2012-03-02,26.920000076293945 +INTC,2012-03-05,26.540000915527344 +INTC,2012-03-06,26.610000610351562 +INTC,2012-03-07,26.90999984741211 +INTC,2012-03-08,26.84000015258789 +INTC,2012-03-09,27.06999969482422 +INTC,2012-03-12,26.989999771118164 +INTC,2012-03-13,27.489999771118164 +INTC,2012-03-14,27.459999084472656 +INTC,2012-03-15,27.75 +INTC,2012-03-16,27.729999542236328 +INTC,2012-03-19,27.739999771118164 +INTC,2012-03-20,27.75 +INTC,2012-03-21,27.780000686645508 +INTC,2012-03-22,27.899999618530273 +INTC,2012-03-23,27.8799991607666 +INTC,2012-03-26,28.190000534057617 +INTC,2012-03-27,28.190000534057617 +INTC,2012-03-28,27.799999237060547 +INTC,2012-03-29,28.15999984741211 +INTC,2012-03-30,28.1200008392334 +INTC,2012-04-02,28.3799991607666 +INTC,2012-04-03,28.110000610351562 +INTC,2012-04-04,27.93000030517578 +INTC,2012-04-05,28.06999969482422 +INTC,2012-04-09,27.760000228881836 +INTC,2012-04-10,27.450000762939453 +INTC,2012-04-11,27.850000381469727 +INTC,2012-04-12,28.479999542236328 +INTC,2012-04-13,28.09000015258789 +INTC,2012-04-16,28.40999984741211 +INTC,2012-04-17,28.469999313354492 +INTC,2012-04-18,27.950000762939453 +INTC,2012-04-19,27.690000534057617 +INTC,2012-04-20,27.600000381469727 +INTC,2012-04-23,27.450000762939453 +INTC,2012-04-24,27.309999465942383 +INTC,2012-04-25,27.860000610351562 +INTC,2012-04-26,28.219999313354492 +INTC,2012-04-27,28.3799991607666 +INTC,2012-04-30,28.399999618530273 +INTC,2012-05-01,28.950000762939453 +INTC,2012-05-02,29.18000030517578 +INTC,2012-05-03,28.559999465942383 +INTC,2012-05-04,27.899999618530273 +INTC,2012-05-07,27.760000228881836 +INTC,2012-05-08,27.3700008392334 +INTC,2012-05-09,27.190000534057617 +INTC,2012-05-10,27.239999771118164 +INTC,2012-05-11,27.6299991607666 +INTC,2012-05-14,27.020000457763672 +INTC,2012-05-15,26.8799991607666 +INTC,2012-05-16,26.5 +INTC,2012-05-17,26.190000534057617 +INTC,2012-05-18,26.06999969482422 +INTC,2012-05-21,26.149999618530273 +INTC,2012-05-22,26.030000686645508 +INTC,2012-05-23,25.440000534057617 +INTC,2012-05-24,25.649999618530273 +INTC,2012-05-25,25.739999771118164 +INTC,2012-05-29,26.09000015258789 +INTC,2012-05-30,26.1299991607666 +INTC,2012-05-31,25.84000015258789 +INTC,2012-06-01,25.139999389648438 +INTC,2012-06-04,25.040000915527344 +INTC,2012-06-05,25.43000030517578 +INTC,2012-06-06,26.06999969482422 +INTC,2012-06-07,25.940000534057617 +INTC,2012-06-08,26.40999984741211 +INTC,2012-06-11,25.989999771118164 +INTC,2012-06-12,26.520000457763672 +INTC,2012-06-13,26.540000915527344 +INTC,2012-06-14,26.979999542236328 +INTC,2012-06-15,27.34000015258789 +INTC,2012-06-18,27.420000076293945 +INTC,2012-06-19,27.510000228881836 +INTC,2012-06-20,27.639999389648438 +INTC,2012-06-21,26.709999084472656 +INTC,2012-06-22,26.940000534057617 +INTC,2012-06-25,26.049999237060547 +INTC,2012-06-26,26.010000228881836 +INTC,2012-06-27,26.219999313354492 +INTC,2012-06-28,25.829999923706055 +INTC,2012-06-29,26.649999618530273 +INTC,2012-07-02,26.670000076293945 +INTC,2012-07-03,26.860000610351562 +INTC,2012-07-05,26.549999237060547 +INTC,2012-07-06,26.15999984741211 +INTC,2012-07-09,26.170000076293945 +INTC,2012-07-10,25.559999465942383 +INTC,2012-07-11,25.389999389648438 +INTC,2012-07-12,24.739999771118164 +INTC,2012-07-13,25.25 +INTC,2012-07-16,25.1299991607666 +INTC,2012-07-17,25.3799991607666 +INTC,2012-07-18,26.209999084472656 +INTC,2012-07-19,26.059999465942383 +INTC,2012-07-20,25.520000457763672 +INTC,2012-07-23,25.260000228881836 +INTC,2012-07-24,25.010000228881836 +INTC,2012-07-25,25.1299991607666 +INTC,2012-07-26,25.5 +INTC,2012-07-27,26.020000457763672 +INTC,2012-07-30,25.760000228881836 +INTC,2012-07-31,25.700000762939453 +INTC,2012-08-01,25.93000030517578 +INTC,2012-08-02,25.90999984741211 +INTC,2012-08-03,26.229999542236328 +INTC,2012-08-06,26.309999465942383 +INTC,2012-08-07,26.5 +INTC,2012-08-08,26.600000381469727 +INTC,2012-08-09,26.700000762939453 +INTC,2012-08-10,26.8799991607666 +INTC,2012-08-13,26.690000534057617 +INTC,2012-08-14,26.479999542236328 +INTC,2012-08-15,26.270000457763672 +INTC,2012-08-16,26.59000015258789 +INTC,2012-08-17,26.329999923706055 +INTC,2012-08-20,26.229999542236328 +INTC,2012-08-21,26.110000610351562 +INTC,2012-08-22,25.729999542236328 +INTC,2012-08-23,25.040000915527344 +INTC,2012-08-24,24.90999984741211 +INTC,2012-08-27,24.84000015258789 +INTC,2012-08-28,25.0 +INTC,2012-08-29,24.670000076293945 +INTC,2012-08-30,24.270000457763672 +INTC,2012-08-31,24.829999923706055 +INTC,2012-09-04,24.420000076293945 +INTC,2012-09-05,24.389999389648438 +INTC,2012-09-06,25.100000381469727 +INTC,2012-09-07,24.190000534057617 +INTC,2012-09-10,23.260000228881836 +INTC,2012-09-11,23.34000015258789 +INTC,2012-09-12,23.190000534057617 +INTC,2012-09-13,23.360000610351562 +INTC,2012-09-14,23.3700008392334 +INTC,2012-09-17,23.309999465942383 +INTC,2012-09-18,23.3700008392334 +INTC,2012-09-19,23.149999618530273 +INTC,2012-09-20,23.18000030517578 +INTC,2012-09-21,23.1299991607666 +INTC,2012-09-24,22.799999237060547 +INTC,2012-09-25,22.540000915527344 +INTC,2012-09-26,22.649999618530273 +INTC,2012-09-27,23.09000015258789 +INTC,2012-09-28,22.65999984741211 +INTC,2012-10-01,22.760000228881836 +INTC,2012-10-02,22.84000015258789 +INTC,2012-10-03,22.549999237060547 +INTC,2012-10-04,22.469999313354492 +INTC,2012-10-05,22.68000030517578 +INTC,2012-10-08,22.510000228881836 +INTC,2012-10-09,21.899999618530273 +INTC,2012-10-10,21.760000228881836 +INTC,2012-10-11,21.68000030517578 +INTC,2012-10-12,21.479999542236328 +INTC,2012-10-15,21.729999542236328 +INTC,2012-10-16,22.350000381469727 +INTC,2012-10-17,21.790000915527344 +INTC,2012-10-18,21.670000076293945 +INTC,2012-10-19,21.270000457763672 +INTC,2012-10-22,21.459999084472656 +INTC,2012-10-23,21.59000015258789 +INTC,2012-10-24,21.459999084472656 +INTC,2012-10-25,21.690000534057617 +INTC,2012-10-26,21.950000762939453 +INTC,2012-10-31,21.6299991607666 +INTC,2012-11-01,22.260000228881836 +INTC,2012-11-02,22.059999465942383 +INTC,2012-11-05,21.84000015258789 +INTC,2012-11-06,21.729999542236328 +INTC,2012-11-07,20.90999984741211 +INTC,2012-11-08,20.829999923706055 +INTC,2012-11-09,20.799999237060547 +INTC,2012-11-12,20.770000457763672 +INTC,2012-11-13,20.280000686645508 +INTC,2012-11-14,19.959999084472656 +INTC,2012-11-15,20.030000686645508 +INTC,2012-11-16,20.190000534057617 +INTC,2012-11-19,20.25 +INTC,2012-11-20,19.510000228881836 +INTC,2012-11-21,19.360000610351562 +INTC,2012-11-23,19.719999313354492 +INTC,2012-11-26,19.889999389648438 +INTC,2012-11-27,19.93000030517578 +INTC,2012-11-28,20.09000015258789 +INTC,2012-11-29,19.530000686645508 +INTC,2012-11-30,19.56999969482422 +INTC,2012-12-03,19.540000915527344 +INTC,2012-12-04,19.969999313354492 +INTC,2012-12-05,19.850000381469727 +INTC,2012-12-06,20.15999984741211 +INTC,2012-12-07,20.15999984741211 +INTC,2012-12-10,20.079999923706055 +INTC,2012-12-11,20.649999618530273 +INTC,2012-12-12,20.670000076293945 +INTC,2012-12-13,20.489999771118164 +INTC,2012-12-14,20.530000686645508 +INTC,2012-12-17,20.56999969482422 +INTC,2012-12-18,20.959999084472656 +INTC,2012-12-19,21.100000381469727 +INTC,2012-12-20,21.030000686645508 +INTC,2012-12-21,20.770000457763672 +INTC,2012-12-24,20.639999389648438 +INTC,2012-12-26,20.649999618530273 +INTC,2012-12-27,20.510000228881836 +INTC,2012-12-28,20.229999542236328 +INTC,2012-12-31,20.6200008392334 +INTC,2013-01-02,21.3799991607666 +INTC,2013-01-03,21.31999969482422 +INTC,2013-01-04,21.15999984741211 +INTC,2013-01-07,21.25 +INTC,2013-01-08,21.09000015258789 +INTC,2013-01-09,21.450000762939453 +INTC,2013-01-10,21.799999237060547 +INTC,2013-01-11,22.0 +INTC,2013-01-14,22.0 +INTC,2013-01-15,21.8799991607666 +INTC,2013-01-16,22.110000610351562 +INTC,2013-01-17,22.68000030517578 +INTC,2013-01-18,21.25 +INTC,2013-01-22,21.170000076293945 +INTC,2013-01-23,21.110000610351562 +INTC,2013-01-24,20.950000762939453 +INTC,2013-01-25,20.959999084472656 +INTC,2013-01-28,21.049999237060547 +INTC,2013-01-29,21.280000686645508 +INTC,2013-01-30,21.3700008392334 +INTC,2013-01-31,21.040000915527344 +INTC,2013-02-01,21.360000610351562 +INTC,2013-02-04,21.15999984741211 +INTC,2013-02-05,21.18000030517578 +INTC,2013-02-06,20.989999771118164 +INTC,2013-02-07,20.809999465942383 +INTC,2013-02-08,21.0 +INTC,2013-02-11,21.030000686645508 +INTC,2013-02-12,21.190000534057617 +INTC,2013-02-13,21.25 +INTC,2013-02-14,21.229999542236328 +INTC,2013-02-15,21.1200008392334 +INTC,2013-02-19,21.09000015258789 +INTC,2013-02-20,20.729999542236328 +INTC,2013-02-21,20.25 +INTC,2013-02-22,20.420000076293945 +INTC,2013-02-25,20.229999542236328 +INTC,2013-02-26,20.579999923706055 +INTC,2013-02-27,20.93000030517578 +INTC,2013-02-28,20.8799991607666 +INTC,2013-03-01,21.030000686645508 +INTC,2013-03-04,21.270000457763672 +INTC,2013-03-05,21.510000228881836 +INTC,2013-03-06,21.75 +INTC,2013-03-07,21.889999389648438 +INTC,2013-03-08,21.579999923706055 +INTC,2013-03-11,21.690000534057617 +INTC,2013-03-12,21.639999389648438 +INTC,2013-03-13,21.65999984741211 +INTC,2013-03-14,21.649999618530273 +INTC,2013-03-15,21.3799991607666 +INTC,2013-03-18,21.260000228881836 +INTC,2013-03-19,21.139999389648438 +INTC,2013-03-20,21.18000030517578 +INTC,2013-03-21,21.040000915527344 +INTC,2013-03-22,21.329999923706055 +INTC,2013-03-25,21.149999618530273 +INTC,2013-03-26,21.770000457763672 +INTC,2013-03-27,21.829999923706055 +INTC,2013-03-28,21.84000015258789 +INTC,2013-04-01,21.43000030517578 +INTC,2013-04-02,21.459999084472656 +INTC,2013-04-03,21.049999237060547 +INTC,2013-04-04,21.139999389648438 +INTC,2013-04-05,20.940000534057617 +INTC,2013-04-08,21.09000015258789 +INTC,2013-04-09,21.75 +INTC,2013-04-10,22.260000228881836 +INTC,2013-04-11,21.829999923706055 +INTC,2013-04-12,21.68000030517578 +INTC,2013-04-15,21.3799991607666 +INTC,2013-04-16,21.920000076293945 +INTC,2013-04-17,21.93000030517578 +INTC,2013-04-18,22.239999771118164 +INTC,2013-04-19,22.440000534057617 +INTC,2013-04-22,22.8799991607666 +INTC,2013-04-23,23.3799991607666 +INTC,2013-04-24,23.65999984741211 +INTC,2013-04-25,23.3799991607666 +INTC,2013-04-26,23.399999618530273 +INTC,2013-04-29,23.760000228881836 +INTC,2013-04-30,23.950000762939453 +INTC,2013-05-01,23.989999771118164 +INTC,2013-05-02,24.110000610351562 +INTC,2013-05-03,23.959999084472656 +INTC,2013-05-06,23.90999984741211 +INTC,2013-05-07,24.149999618530273 +INTC,2013-05-08,24.25 +INTC,2013-05-09,24.360000610351562 +INTC,2013-05-10,24.5 +INTC,2013-05-13,24.079999923706055 +INTC,2013-05-14,23.84000015258789 +INTC,2013-05-15,24.200000762939453 +INTC,2013-05-16,23.940000534057617 +INTC,2013-05-17,24.040000915527344 +INTC,2013-05-20,24.079999923706055 +INTC,2013-05-21,24.149999618530273 +INTC,2013-05-22,24.06999969482422 +INTC,2013-05-23,24.049999237060547 +INTC,2013-05-24,23.920000076293945 +INTC,2013-05-28,24.079999923706055 +INTC,2013-05-29,24.270000457763672 +INTC,2013-05-30,24.209999084472656 +INTC,2013-05-31,24.280000686645508 +INTC,2013-06-03,25.239999771118164 +INTC,2013-06-04,25.360000610351562 +INTC,2013-06-05,24.700000762939453 +INTC,2013-06-06,24.649999618530273 +INTC,2013-06-07,24.59000015258789 +INTC,2013-06-10,25.010000228881836 +INTC,2013-06-11,24.709999084472656 +INTC,2013-06-12,24.459999084472656 +INTC,2013-06-13,24.989999771118164 +INTC,2013-06-14,24.920000076293945 +INTC,2013-06-17,25.100000381469727 +INTC,2013-06-18,25.469999313354492 +INTC,2013-06-19,25.0 +INTC,2013-06-20,24.190000534057617 +INTC,2013-06-21,24.200000762939453 +INTC,2013-06-24,23.579999923706055 +INTC,2013-06-25,23.8799991607666 +INTC,2013-06-26,24.010000228881836 +INTC,2013-06-27,24.049999237060547 +INTC,2013-06-28,24.229999542236328 +INTC,2013-07-01,23.889999389648438 +INTC,2013-07-02,23.719999313354492 +INTC,2013-07-03,23.760000228881836 +INTC,2013-07-05,24.059999465942383 +INTC,2013-07-08,23.190000534057617 +INTC,2013-07-09,23.139999389648438 +INTC,2013-07-10,23.25 +INTC,2013-07-11,23.989999771118164 +INTC,2013-07-12,23.899999618530273 +INTC,2013-07-15,23.940000534057617 +INTC,2013-07-16,24.25 +INTC,2013-07-17,24.149999618530273 +INTC,2013-07-18,23.239999771118164 +INTC,2013-07-19,23.040000915527344 +INTC,2013-07-22,22.770000457763672 +INTC,2013-07-23,22.75 +INTC,2013-07-24,22.93000030517578 +INTC,2013-07-25,23.059999465942383 +INTC,2013-07-26,23.260000228881836 +INTC,2013-07-29,23.239999771118164 +INTC,2013-07-30,23.3799991607666 +INTC,2013-07-31,23.34000015258789 +INTC,2013-08-01,23.200000762939453 +INTC,2013-08-02,23.219999313354492 +INTC,2013-08-05,22.920000076293945 +INTC,2013-08-06,22.799999237060547 +INTC,2013-08-07,22.700000762939453 +INTC,2013-08-08,22.450000762939453 +INTC,2013-08-09,22.510000228881836 +INTC,2013-08-12,22.639999389648438 +INTC,2013-08-13,22.520000457763672 +INTC,2013-08-14,22.56999969482422 +INTC,2013-08-15,22.030000686645508 +INTC,2013-08-16,21.90999984741211 +INTC,2013-08-19,22.280000686645508 +INTC,2013-08-20,22.520000457763672 +INTC,2013-08-21,22.170000076293945 +INTC,2013-08-22,22.260000228881836 +INTC,2013-08-23,22.440000534057617 +INTC,2013-08-26,22.270000457763672 +INTC,2013-08-27,22.190000534057617 +INTC,2013-08-28,22.290000915527344 +INTC,2013-08-29,22.059999465942383 +INTC,2013-08-30,21.979999542236328 +INTC,2013-09-03,22.06999969482422 +INTC,2013-09-04,22.639999389648438 +INTC,2013-09-05,22.600000381469727 +INTC,2013-09-06,22.670000076293945 +INTC,2013-09-09,22.90999984741211 +INTC,2013-09-10,22.979999542236328 +INTC,2013-09-11,22.809999465942383 +INTC,2013-09-12,22.6299991607666 +INTC,2013-09-13,23.440000534057617 +INTC,2013-09-16,23.389999389648438 +INTC,2013-09-17,23.739999771118164 +INTC,2013-09-18,23.899999618530273 +INTC,2013-09-19,23.90999984741211 +INTC,2013-09-20,23.770000457763672 +INTC,2013-09-23,23.6200008392334 +INTC,2013-09-24,23.700000762939453 +INTC,2013-09-25,23.700000762939453 +INTC,2013-09-26,23.40999984741211 +INTC,2013-09-27,22.979999542236328 +INTC,2013-09-30,22.920000076293945 +INTC,2013-10-01,22.829999923706055 +INTC,2013-10-02,22.889999389648438 +INTC,2013-10-03,22.600000381469727 +INTC,2013-10-04,22.809999465942383 +INTC,2013-10-07,22.829999923706055 +INTC,2013-10-08,22.479999542236328 +INTC,2013-10-09,22.59000015258789 +INTC,2013-10-10,23.100000381469727 +INTC,2013-10-11,23.260000228881836 +INTC,2013-10-14,23.450000762939453 +INTC,2013-10-15,23.389999389648438 +INTC,2013-10-16,23.700000762939453 +INTC,2013-10-17,23.920000076293945 +INTC,2013-10-18,23.8799991607666 +INTC,2013-10-21,24.139999389648438 +INTC,2013-10-22,24.06999969482422 +INTC,2013-10-23,23.739999771118164 +INTC,2013-10-24,23.780000686645508 +INTC,2013-10-25,24.239999771118164 +INTC,2013-10-28,24.360000610351562 +INTC,2013-10-29,24.520000457763672 +INTC,2013-10-30,24.5 +INTC,2013-10-31,24.469999313354492 +INTC,2013-11-01,24.329999923706055 +INTC,2013-11-04,24.260000228881836 +INTC,2013-11-05,24.030000686645508 +INTC,2013-11-06,24.25 +INTC,2013-11-07,24.059999465942383 +INTC,2013-11-08,24.09000015258789 +INTC,2013-11-11,24.170000076293945 +INTC,2013-11-12,24.43000030517578 +INTC,2013-11-13,24.600000381469727 +INTC,2013-11-14,24.389999389648438 +INTC,2013-11-15,24.520000457763672 +INTC,2013-11-18,24.600000381469727 +INTC,2013-11-19,24.700000762939453 +INTC,2013-11-20,24.559999465942383 +INTC,2013-11-21,25.229999542236328 +INTC,2013-11-22,23.8700008392334 +INTC,2013-11-25,23.75 +INTC,2013-11-26,23.649999618530273 +INTC,2013-11-27,23.899999618530273 +INTC,2013-11-29,23.84000015258789 +INTC,2013-12-02,23.700000762939453 +INTC,2013-12-03,23.549999237060547 +INTC,2013-12-04,23.739999771118164 +INTC,2013-12-05,24.260000228881836 +INTC,2013-12-06,24.81999969482422 +INTC,2013-12-09,24.93000030517578 +INTC,2013-12-10,24.81999969482422 +INTC,2013-12-11,24.420000076293945 +INTC,2013-12-12,24.469999313354492 +INTC,2013-12-13,24.290000915527344 +INTC,2013-12-16,24.450000762939453 +INTC,2013-12-17,24.65999984741211 +INTC,2013-12-18,25.149999618530273 +INTC,2013-12-19,25.139999389648438 +INTC,2013-12-20,25.059999465942383 +INTC,2013-12-23,25.31999969482422 +INTC,2013-12-24,25.43000030517578 +INTC,2013-12-26,25.700000762939453 +INTC,2013-12-27,25.600000381469727 +INTC,2013-12-30,25.850000381469727 +INTC,2013-12-31,25.959999084472656 +INTC,2014-01-02,25.790000915527344 +INTC,2014-01-03,25.780000686645508 +INTC,2014-01-06,25.459999084472656 +INTC,2014-01-07,25.59000015258789 +INTC,2014-01-08,25.43000030517578 +INTC,2014-01-09,25.309999465942383 +INTC,2014-01-10,25.530000686645508 +INTC,2014-01-13,25.5 +INTC,2014-01-14,26.510000228881836 +INTC,2014-01-15,26.670000076293945 +INTC,2014-01-16,26.540000915527344 +INTC,2014-01-17,25.850000381469727 +INTC,2014-01-21,25.59000015258789 +INTC,2014-01-22,25.309999465942383 +INTC,2014-01-23,25.1299991607666 +INTC,2014-01-24,24.809999465942383 +INTC,2014-01-27,24.719999313354492 +INTC,2014-01-28,24.899999618530273 +INTC,2014-01-29,24.68000030517578 +INTC,2014-01-30,24.739999771118164 +INTC,2014-01-31,24.540000915527344 +INTC,2014-02-03,23.950000762939453 +INTC,2014-02-04,23.81999969482422 +INTC,2014-02-05,23.520000457763672 +INTC,2014-02-06,23.989999771118164 +INTC,2014-02-07,24.209999084472656 +INTC,2014-02-10,24.290000915527344 +INTC,2014-02-11,24.469999313354492 +INTC,2014-02-12,24.549999237060547 +INTC,2014-02-13,24.700000762939453 +INTC,2014-02-14,24.760000228881836 +INTC,2014-02-18,24.760000228881836 +INTC,2014-02-19,24.5 +INTC,2014-02-20,24.739999771118164 +INTC,2014-02-21,24.420000076293945 +INTC,2014-02-24,24.6299991607666 +INTC,2014-02-25,24.6200008392334 +INTC,2014-02-26,24.799999237060547 +INTC,2014-02-27,24.760000228881836 +INTC,2014-02-28,24.760000228881836 +INTC,2014-03-03,24.5 +INTC,2014-03-04,24.610000610351562 +INTC,2014-03-05,24.5 +INTC,2014-03-06,24.6299991607666 +INTC,2014-03-07,24.639999389648438 +INTC,2014-03-10,24.84000015258789 +INTC,2014-03-11,24.729999542236328 +INTC,2014-03-12,24.760000228881836 +INTC,2014-03-13,24.56999969482422 +INTC,2014-03-14,24.5 +INTC,2014-03-17,24.700000762939453 +INTC,2014-03-18,24.81999969482422 +INTC,2014-03-19,25.020000457763672 +INTC,2014-03-20,25.43000030517578 +INTC,2014-03-21,25.170000076293945 +INTC,2014-03-24,25.1200008392334 +INTC,2014-03-25,25.459999084472656 +INTC,2014-03-26,25.3799991607666 +INTC,2014-03-27,25.309999465942383 +INTC,2014-03-28,25.6200008392334 +INTC,2014-03-31,25.809999465942383 +INTC,2014-04-01,25.989999771118164 +INTC,2014-04-02,25.889999389648438 +INTC,2014-04-03,26.40999984741211 +INTC,2014-04-04,26.15999984741211 +INTC,2014-04-07,26.489999771118164 +INTC,2014-04-08,26.90999984741211 +INTC,2014-04-09,26.979999542236328 +INTC,2014-04-10,26.43000030517578 +INTC,2014-04-11,26.18000030517578 +INTC,2014-04-14,26.559999465942383 +INTC,2014-04-15,26.770000457763672 +INTC,2014-04-16,26.93000030517578 +INTC,2014-04-17,27.040000915527344 +INTC,2014-04-21,26.950000762939453 +INTC,2014-04-22,26.84000015258789 +INTC,2014-04-23,26.75 +INTC,2014-04-24,26.75 +INTC,2014-04-25,26.260000228881836 +INTC,2014-04-28,26.329999923706055 +INTC,2014-04-29,26.479999542236328 +INTC,2014-04-30,26.690000534057617 +INTC,2014-05-01,26.450000762939453 +INTC,2014-05-02,26.40999984741211 +INTC,2014-05-05,26.170000076293945 +INTC,2014-05-06,26.200000762939453 +INTC,2014-05-07,26.3700008392334 +INTC,2014-05-08,26.34000015258789 +INTC,2014-05-09,26.299999237060547 +INTC,2014-05-12,26.3700008392334 +INTC,2014-05-13,26.450000762939453 +INTC,2014-05-14,26.329999923706055 +INTC,2014-05-15,26.010000228881836 +INTC,2014-05-16,25.81999969482422 +INTC,2014-05-19,26.040000915527344 +INTC,2014-05-20,26.040000915527344 +INTC,2014-05-21,26.200000762939453 +INTC,2014-05-22,26.149999618530273 +INTC,2014-05-23,26.290000915527344 +INTC,2014-05-27,26.709999084472656 +INTC,2014-05-28,26.8799991607666 +INTC,2014-05-29,26.959999084472656 +INTC,2014-05-30,27.31999969482422 +INTC,2014-06-02,27.260000228881836 +INTC,2014-06-03,27.65999984741211 +INTC,2014-06-04,27.600000381469727 +INTC,2014-06-05,27.65999984741211 +INTC,2014-06-06,28.170000076293945 +INTC,2014-06-09,27.90999984741211 +INTC,2014-06-10,28.239999771118164 +INTC,2014-06-11,27.93000030517578 +INTC,2014-06-12,27.959999084472656 +INTC,2014-06-13,29.8700008392334 +INTC,2014-06-16,30.010000228881836 +INTC,2014-06-17,29.950000762939453 +INTC,2014-06-18,29.93000030517578 +INTC,2014-06-19,30.09000015258789 +INTC,2014-06-20,30.200000762939453 +INTC,2014-06-23,30.229999542236328 +INTC,2014-06-24,30.5 +INTC,2014-06-25,30.8799991607666 +INTC,2014-06-26,30.780000686645508 +INTC,2014-06-27,30.93000030517578 +INTC,2014-06-30,30.899999618530273 +INTC,2014-07-01,30.979999542236328 +INTC,2014-07-02,30.979999542236328 +INTC,2014-07-03,31.139999389648438 +INTC,2014-07-07,31.030000686645508 +INTC,2014-07-08,30.790000915527344 +INTC,2014-07-09,30.889999389648438 +INTC,2014-07-10,31.260000228881836 +INTC,2014-07-11,31.25 +INTC,2014-07-14,31.489999771118164 +INTC,2014-07-15,31.709999084472656 +INTC,2014-07-16,34.650001525878906 +INTC,2014-07-17,33.70000076293945 +INTC,2014-07-18,33.70000076293945 +INTC,2014-07-21,34.060001373291016 +INTC,2014-07-22,34.790000915527344 +INTC,2014-07-23,34.5 +INTC,2014-07-24,34.25 +INTC,2014-07-25,34.25 +INTC,2014-07-28,34.22999954223633 +INTC,2014-07-29,34.189998626708984 +INTC,2014-07-30,34.349998474121094 +INTC,2014-07-31,33.88999938964844 +INTC,2014-08-01,33.7400016784668 +INTC,2014-08-04,34.04999923706055 +INTC,2014-08-05,32.81999969482422 +INTC,2014-08-06,32.849998474121094 +INTC,2014-08-07,32.68000030517578 +INTC,2014-08-08,32.599998474121094 +INTC,2014-08-11,33.02000045776367 +INTC,2014-08-12,33.130001068115234 +INTC,2014-08-13,34.099998474121094 +INTC,2014-08-14,33.939998626708984 +INTC,2014-08-15,34.16999816894531 +INTC,2014-08-18,34.40999984741211 +INTC,2014-08-19,34.34000015258789 +INTC,2014-08-20,34.5 +INTC,2014-08-21,35.150001525878906 +INTC,2014-08-22,34.939998626708984 +INTC,2014-08-25,34.810001373291016 +INTC,2014-08-26,34.79999923706055 +INTC,2014-08-27,34.790000915527344 +INTC,2014-08-28,34.650001525878906 +INTC,2014-08-29,34.91999816894531 +INTC,2014-09-02,34.56999969482422 +INTC,2014-09-03,34.56999969482422 +INTC,2014-09-04,34.90999984741211 +INTC,2014-09-05,35.0 +INTC,2014-09-08,35.33000183105469 +INTC,2014-09-09,34.90999984741211 +INTC,2014-09-10,35.02000045776367 +INTC,2014-09-11,35.02000045776367 +INTC,2014-09-12,34.619998931884766 +INTC,2014-09-15,34.540000915527344 +INTC,2014-09-16,34.93000030517578 +INTC,2014-09-17,34.97999954223633 +INTC,2014-09-18,35.16999816894531 +INTC,2014-09-19,34.81999969482422 +INTC,2014-09-22,34.709999084472656 +INTC,2014-09-23,34.41999816894531 +INTC,2014-09-24,34.75 +INTC,2014-09-25,34.13999938964844 +INTC,2014-09-26,34.2599983215332 +INTC,2014-09-29,34.900001525878906 +INTC,2014-09-30,34.81999969482422 +INTC,2014-10-01,33.9900016784668 +INTC,2014-10-02,33.52000045776367 +INTC,2014-10-03,34.029998779296875 +INTC,2014-10-06,34.11000061035156 +INTC,2014-10-07,33.470001220703125 +INTC,2014-10-08,34.27000045776367 +INTC,2014-10-09,33.619998931884766 +INTC,2014-10-10,31.90999984741211 +INTC,2014-10-13,31.469999313354492 +INTC,2014-10-14,32.13999938964844 +INTC,2014-10-15,31.280000686645508 +INTC,2014-10-16,30.850000381469727 +INTC,2014-10-17,31.3799991607666 +INTC,2014-10-20,31.579999923706055 +INTC,2014-10-21,32.61000061035156 +INTC,2014-10-22,32.27000045776367 +INTC,2014-10-23,32.689998626708984 +INTC,2014-10-24,33.18000030517578 +INTC,2014-10-27,33.20000076293945 +INTC,2014-10-28,33.7400016784668 +INTC,2014-10-29,33.91999816894531 +INTC,2014-10-30,32.58000183105469 +INTC,2014-10-31,34.0099983215332 +INTC,2014-11-03,34.310001373291016 +INTC,2014-11-04,34.540000915527344 +INTC,2014-11-05,33.7599983215332 +INTC,2014-11-06,33.81999969482422 +INTC,2014-11-07,33.58000183105469 +INTC,2014-11-10,33.2599983215332 +INTC,2014-11-11,33.310001373291016 +INTC,2014-11-12,33.380001068115234 +INTC,2014-11-13,33.68000030517578 +INTC,2014-11-14,33.95000076293945 +INTC,2014-11-17,34.2400016784668 +INTC,2014-11-18,34.709999084472656 +INTC,2014-11-19,34.349998474121094 +INTC,2014-11-20,35.95000076293945 +INTC,2014-11-21,35.59000015258789 +INTC,2014-11-24,36.25 +INTC,2014-11-25,36.31999969482422 +INTC,2014-11-26,36.900001525878906 +INTC,2014-11-28,37.25 +INTC,2014-12-01,37.16999816894531 +INTC,2014-12-02,37.599998474121094 +INTC,2014-12-03,37.43000030517578 +INTC,2014-12-04,37.459999084472656 +INTC,2014-12-05,37.66999816894531 +INTC,2014-12-08,37.20000076293945 +INTC,2014-12-09,36.88999938964844 +INTC,2014-12-10,36.41999816894531 +INTC,2014-12-11,36.70000076293945 +INTC,2014-12-12,36.22999954223633 +INTC,2014-12-15,35.91999816894531 +INTC,2014-12-16,35.560001373291016 +INTC,2014-12-17,36.2400016784668 +INTC,2014-12-18,37.02000045776367 +INTC,2014-12-19,36.369998931884766 +INTC,2014-12-22,37.209999084472656 +INTC,2014-12-23,37.43000030517578 +INTC,2014-12-24,37.439998626708984 +INTC,2014-12-26,37.54999923706055 +INTC,2014-12-29,37.18000030517578 +INTC,2014-12-30,36.7599983215332 +INTC,2014-12-31,36.290000915527344 +INTC,2015-01-02,36.36000061035156 +INTC,2015-01-05,35.95000076293945 +INTC,2015-01-06,35.279998779296875 +INTC,2015-01-07,36.02000045776367 +INTC,2015-01-08,36.689998626708984 +INTC,2015-01-09,36.7599983215332 +INTC,2015-01-12,36.599998474121094 +INTC,2015-01-13,36.5 +INTC,2015-01-14,36.349998474121094 +INTC,2015-01-15,36.189998626708984 +INTC,2015-01-16,36.45000076293945 +INTC,2015-01-20,36.09000015258789 +INTC,2015-01-21,36.47999954223633 +INTC,2015-01-22,36.90999984741211 +INTC,2015-01-23,36.45000076293945 +INTC,2015-01-26,35.810001373291016 +INTC,2015-01-27,34.189998626708984 +INTC,2015-01-28,33.779998779296875 +INTC,2015-01-29,34.209999084472656 +INTC,2015-01-30,33.040000915527344 +INTC,2015-02-02,33.650001525878906 +INTC,2015-02-03,33.70000076293945 +INTC,2015-02-04,33.599998474121094 +INTC,2015-02-05,33.939998626708984 +INTC,2015-02-06,33.29999923706055 +INTC,2015-02-09,32.93000030517578 +INTC,2015-02-10,33.70000076293945 +INTC,2015-02-11,33.54999923706055 +INTC,2015-02-12,34.130001068115234 +INTC,2015-02-13,34.36000061035156 +INTC,2015-02-17,34.7400016784668 +INTC,2015-02-18,34.27000045776367 +INTC,2015-02-19,34.209999084472656 +INTC,2015-02-20,34.40999984741211 +INTC,2015-02-23,33.7599983215332 +INTC,2015-02-24,34.40999984741211 +INTC,2015-02-25,33.95000076293945 +INTC,2015-02-26,33.650001525878906 +INTC,2015-02-27,33.25 +INTC,2015-03-02,34.060001373291016 +INTC,2015-03-03,34.099998474121094 +INTC,2015-03-04,34.119998931884766 +INTC,2015-03-05,33.72999954223633 +INTC,2015-03-06,33.189998626708984 +INTC,2015-03-09,32.720001220703125 +INTC,2015-03-10,31.700000762939453 +INTC,2015-03-11,32.33000183105469 +INTC,2015-03-12,30.799999237060547 +INTC,2015-03-13,30.93000030517578 +INTC,2015-03-16,30.829999923706055 +INTC,2015-03-17,30.59000015258789 +INTC,2015-03-18,30.889999389648438 +INTC,2015-03-19,30.739999771118164 +INTC,2015-03-20,31.309999465942383 +INTC,2015-03-23,31.200000762939453 +INTC,2015-03-24,30.790000915527344 +INTC,2015-03-25,29.889999389648438 +INTC,2015-03-26,30.079999923706055 +INTC,2015-03-27,32.0 +INTC,2015-03-30,31.459999084472656 +INTC,2015-03-31,31.270000457763672 +INTC,2015-04-01,30.809999465942383 +INTC,2015-04-02,30.809999465942383 +INTC,2015-04-06,31.040000915527344 +INTC,2015-04-07,31.260000228881836 +INTC,2015-04-08,31.309999465942383 +INTC,2015-04-09,31.239999771118164 +INTC,2015-04-10,31.93000030517578 +INTC,2015-04-13,31.729999542236328 +INTC,2015-04-14,31.489999771118164 +INTC,2015-04-15,32.83000183105469 +INTC,2015-04-16,32.869998931884766 +INTC,2015-04-17,32.470001220703125 +INTC,2015-04-20,32.72999954223633 +INTC,2015-04-21,32.43000030517578 +INTC,2015-04-22,32.70000076293945 +INTC,2015-04-23,32.349998474121094 +INTC,2015-04-24,32.08000183105469 +INTC,2015-04-27,32.5 +INTC,2015-04-28,33.02000045776367 +INTC,2015-04-29,32.88999938964844 +INTC,2015-04-30,32.54999923706055 +INTC,2015-05-01,33.41999816894531 +INTC,2015-05-04,33.43000030517578 +INTC,2015-05-05,32.63999938964844 +INTC,2015-05-06,32.220001220703125 +INTC,2015-05-07,32.2400016784668 +INTC,2015-05-08,32.79999923706055 +INTC,2015-05-11,32.689998626708984 +INTC,2015-05-12,32.25 +INTC,2015-05-13,32.63999938964844 +INTC,2015-05-14,32.970001220703125 +INTC,2015-05-15,32.9900016784668 +INTC,2015-05-18,33.40999984741211 +INTC,2015-05-19,33.150001525878906 +INTC,2015-05-20,33.369998931884766 +INTC,2015-05-21,33.54999923706055 +INTC,2015-05-22,33.45000076293945 +INTC,2015-05-26,33.099998474121094 +INTC,2015-05-27,33.709999084472656 +INTC,2015-05-28,34.0099983215332 +INTC,2015-05-29,34.459999084472656 +INTC,2015-06-01,33.90999984741211 +INTC,2015-06-02,33.27000045776367 +INTC,2015-06-03,32.72999954223633 +INTC,2015-06-04,32.310001373291016 +INTC,2015-06-05,31.84000015258789 +INTC,2015-06-08,31.299999237060547 +INTC,2015-06-09,31.25 +INTC,2015-06-10,31.81999969482422 +INTC,2015-06-11,31.850000381469727 +INTC,2015-06-12,31.31999969482422 +INTC,2015-06-15,31.389999389648438 +INTC,2015-06-16,31.639999389648438 +INTC,2015-06-17,31.950000762939453 +INTC,2015-06-18,32.380001068115234 +INTC,2015-06-19,32.06999969482422 +INTC,2015-06-22,32.2599983215332 +INTC,2015-06-23,32.09000015258789 +INTC,2015-06-24,31.90999984741211 +INTC,2015-06-25,31.989999771118164 +INTC,2015-06-26,31.020000457763672 +INTC,2015-06-29,30.389999389648438 +INTC,2015-06-30,30.420000076293945 +INTC,2015-07-01,30.18000030517578 +INTC,2015-07-02,30.559999465942383 +INTC,2015-07-06,30.040000915527344 +INTC,2015-07-07,29.899999618530273 +INTC,2015-07-08,29.5 +INTC,2015-07-09,28.93000030517578 +INTC,2015-07-10,29.170000076293945 +INTC,2015-07-13,29.729999542236328 +INTC,2015-07-14,29.649999618530273 +INTC,2015-07-15,29.690000534057617 +INTC,2015-07-16,29.899999618530273 +INTC,2015-07-17,29.469999313354492 +INTC,2015-07-20,29.100000381469727 +INTC,2015-07-21,28.719999313354492 +INTC,2015-07-22,28.610000610351562 +INTC,2015-07-23,28.600000381469727 +INTC,2015-07-24,28.059999465942383 +INTC,2015-07-27,28.350000381469727 +INTC,2015-07-28,28.959999084472656 +INTC,2015-07-29,29.010000228881836 +INTC,2015-07-30,28.90999984741211 +INTC,2015-07-31,28.950000762939453 +INTC,2015-08-03,29.049999237060547 +INTC,2015-08-04,29.1299991607666 +INTC,2015-08-05,29.1200008392334 +INTC,2015-08-06,29.010000228881836 +INTC,2015-08-07,28.8799991607666 +INTC,2015-08-10,29.639999389648438 +INTC,2015-08-11,28.969999313354492 +INTC,2015-08-12,29.459999084472656 +INTC,2015-08-13,28.8700008392334 +INTC,2015-08-14,29.020000457763672 +INTC,2015-08-17,29.079999923706055 +INTC,2015-08-18,28.90999984741211 +INTC,2015-08-19,28.360000610351562 +INTC,2015-08-20,27.530000686645508 +INTC,2015-08-21,26.559999465942383 +INTC,2015-08-24,26.25 +INTC,2015-08-25,25.8700008392334 +INTC,2015-08-26,27.299999237060547 +INTC,2015-08-27,27.719999313354492 +INTC,2015-08-28,28.420000076293945 +INTC,2015-08-31,28.540000915527344 +INTC,2015-09-01,27.81999969482422 +INTC,2015-09-02,28.600000381469727 +INTC,2015-09-03,29.079999923706055 +INTC,2015-09-04,28.520000457763672 +INTC,2015-09-08,29.5 +INTC,2015-09-09,29.239999771118164 +INTC,2015-09-10,29.270000457763672 +INTC,2015-09-11,29.469999313354492 +INTC,2015-09-14,29.389999389648438 +INTC,2015-09-15,29.729999542236328 +INTC,2015-09-16,29.770000457763672 +INTC,2015-09-17,29.709999084472656 +INTC,2015-09-18,29.020000457763672 +INTC,2015-09-21,29.15999984741211 +INTC,2015-09-22,28.670000076293945 +INTC,2015-09-23,28.739999771118164 +INTC,2015-09-24,28.479999542236328 +INTC,2015-09-25,28.809999465942383 +INTC,2015-09-28,28.760000228881836 +INTC,2015-09-29,29.239999771118164 +INTC,2015-09-30,30.139999389648438 +INTC,2015-10-01,30.0 +INTC,2015-10-02,30.510000228881836 +INTC,2015-10-05,31.209999084472656 +INTC,2015-10-06,31.739999771118164 +INTC,2015-10-07,32.31999969482422 +INTC,2015-10-08,32.52000045776367 +INTC,2015-10-09,32.13999938964844 +INTC,2015-10-12,32.209999084472656 +INTC,2015-10-13,32.040000915527344 +INTC,2015-10-14,32.79999923706055 +INTC,2015-10-15,32.75 +INTC,2015-10-16,33.040000915527344 +INTC,2015-10-19,33.59000015258789 +INTC,2015-10-20,33.439998626708984 +INTC,2015-10-21,33.369998931884766 +INTC,2015-10-22,34.400001525878906 +INTC,2015-10-23,34.900001525878906 +INTC,2015-10-26,34.59000015258789 +INTC,2015-10-27,34.470001220703125 +INTC,2015-10-28,34.709999084472656 +INTC,2015-10-29,34.029998779296875 +INTC,2015-10-30,33.86000061035156 +INTC,2015-11-02,34.11000061035156 +INTC,2015-11-03,34.310001373291016 +INTC,2015-11-04,34.150001525878906 +INTC,2015-11-05,34.0 +INTC,2015-11-06,33.84000015258789 +INTC,2015-11-09,33.349998474121094 +INTC,2015-11-10,33.209999084472656 +INTC,2015-11-11,32.86000061035156 +INTC,2015-11-12,32.400001525878906 +INTC,2015-11-13,32.11000061035156 +INTC,2015-11-16,32.099998474121094 +INTC,2015-11-17,32.63999938964844 +INTC,2015-11-18,33.15999984741211 +INTC,2015-11-19,34.29999923706055 +INTC,2015-11-20,34.65999984741211 +INTC,2015-11-23,34.47999954223633 +INTC,2015-11-24,34.36000061035156 +INTC,2015-11-25,34.45000076293945 +INTC,2015-11-27,34.459999084472656 +INTC,2015-11-30,34.77000045776367 +INTC,2015-12-01,35.09000015258789 +INTC,2015-12-02,34.83000183105469 +INTC,2015-12-03,34.040000915527344 +INTC,2015-12-04,34.939998626708984 +INTC,2015-12-07,34.9900016784668 +INTC,2015-12-08,34.75 +INTC,2015-12-09,34.810001373291016 +INTC,2015-12-10,34.77000045776367 +INTC,2015-12-11,34.27000045776367 +INTC,2015-12-14,34.470001220703125 +INTC,2015-12-15,35.18000030517578 +INTC,2015-12-16,35.29999923706055 +INTC,2015-12-17,34.90999984741211 +INTC,2015-12-18,33.869998931884766 +INTC,2015-12-21,34.2400016784668 +INTC,2015-12-22,34.72999954223633 +INTC,2015-12-23,35.0 +INTC,2015-12-24,34.97999954223633 +INTC,2015-12-28,34.93000030517578 +INTC,2015-12-29,35.439998626708984 +INTC,2015-12-30,34.9900016784668 +INTC,2015-12-31,34.45000076293945 +INTC,2016-01-04,33.9900016784668 +INTC,2016-01-05,33.83000183105469 +INTC,2016-01-06,33.08000183105469 +INTC,2016-01-07,31.84000015258789 +INTC,2016-01-08,31.510000228881836 +INTC,2016-01-11,32.060001373291016 +INTC,2016-01-12,32.68000030517578 +INTC,2016-01-13,31.90999984741211 +INTC,2016-01-14,32.7400016784668 +INTC,2016-01-15,29.760000228881836 +INTC,2016-01-19,29.799999237060547 +INTC,2016-01-20,29.59000015258789 +INTC,2016-01-21,29.65999984741211 +INTC,2016-01-22,29.93000030517578 +INTC,2016-01-25,29.600000381469727 +INTC,2016-01-26,29.940000534057617 +INTC,2016-01-27,29.809999465942383 +INTC,2016-01-28,29.969999313354492 +INTC,2016-01-29,31.020000457763672 +INTC,2016-02-01,30.81999969482422 +INTC,2016-02-02,29.799999237060547 +INTC,2016-02-03,29.34000015258789 +INTC,2016-02-04,29.770000457763672 +INTC,2016-02-05,29.040000915527344 +INTC,2016-02-08,28.81999969482422 +INTC,2016-02-09,28.809999465942383 +INTC,2016-02-10,28.229999542236328 +INTC,2016-02-11,28.219999313354492 +INTC,2016-02-12,28.639999389648438 +INTC,2016-02-16,28.780000686645508 +INTC,2016-02-17,29.469999313354492 +INTC,2016-02-18,29.420000076293945 +INTC,2016-02-19,28.709999084472656 +INTC,2016-02-22,29.350000381469727 +INTC,2016-02-23,28.799999237060547 +INTC,2016-02-24,29.190000534057617 +INTC,2016-02-25,29.6200008392334 +INTC,2016-02-26,29.799999237060547 +INTC,2016-02-29,29.59000015258789 +INTC,2016-03-01,30.3700008392334 +INTC,2016-03-02,30.540000915527344 +INTC,2016-03-03,30.579999923706055 +INTC,2016-03-04,30.6299991607666 +INTC,2016-03-07,30.940000534057617 +INTC,2016-03-08,30.559999465942383 +INTC,2016-03-09,30.8700008392334 +INTC,2016-03-10,31.25 +INTC,2016-03-11,31.760000228881836 +INTC,2016-03-14,31.43000030517578 +INTC,2016-03-15,31.649999618530273 +INTC,2016-03-16,31.690000534057617 +INTC,2016-03-17,31.979999542236328 +INTC,2016-03-18,32.68000030517578 +INTC,2016-03-21,32.34000015258789 +INTC,2016-03-22,32.31999969482422 +INTC,2016-03-23,32.0 +INTC,2016-03-24,31.8799991607666 +INTC,2016-03-28,31.899999618530273 +INTC,2016-03-29,32.380001068115234 +INTC,2016-03-30,32.709999084472656 +INTC,2016-03-31,32.349998474121094 +INTC,2016-04-01,32.45000076293945 +INTC,2016-04-04,32.0 +INTC,2016-04-05,31.899999618530273 +INTC,2016-04-06,32.08000183105469 +INTC,2016-04-07,31.549999237060547 +INTC,2016-04-08,31.6299991607666 +INTC,2016-04-11,31.670000076293945 +INTC,2016-04-12,31.860000610351562 +INTC,2016-04-13,32.130001068115234 +INTC,2016-04-14,31.799999237060547 +INTC,2016-04-15,31.459999084472656 +INTC,2016-04-18,31.649999618530273 +INTC,2016-04-19,31.600000381469727 +INTC,2016-04-20,32.0 +INTC,2016-04-21,31.969999313354492 +INTC,2016-04-22,31.639999389648438 +INTC,2016-04-25,31.389999389648438 +INTC,2016-04-26,31.399999618530273 +INTC,2016-04-27,31.75 +INTC,2016-04-28,31.110000610351562 +INTC,2016-04-29,30.280000686645508 +INTC,2016-05-02,30.610000610351562 +INTC,2016-05-03,30.360000610351562 +INTC,2016-05-04,29.850000381469727 +INTC,2016-05-05,29.899999618530273 +INTC,2016-05-06,30.040000915527344 +INTC,2016-05-09,29.799999237060547 +INTC,2016-05-10,30.139999389648438 +INTC,2016-05-11,30.059999465942383 +INTC,2016-05-12,29.760000228881836 +INTC,2016-05-13,29.90999984741211 +INTC,2016-05-16,30.389999389648438 +INTC,2016-05-17,29.979999542236328 +INTC,2016-05-18,29.989999771118164 +INTC,2016-05-19,29.6299991607666 +INTC,2016-05-20,30.149999618530273 +INTC,2016-05-23,30.229999542236328 +INTC,2016-05-24,31.059999465942383 +INTC,2016-05-25,31.389999389648438 +INTC,2016-05-26,31.489999771118164 +INTC,2016-05-27,31.56999969482422 +INTC,2016-05-31,31.59000015258789 +INTC,2016-06-01,31.65999984741211 +INTC,2016-06-02,31.760000228881836 +INTC,2016-06-03,31.6200008392334 +INTC,2016-06-06,31.68000030517578 +INTC,2016-06-07,31.8799991607666 +INTC,2016-06-08,31.889999389648438 +INTC,2016-06-09,31.940000534057617 +INTC,2016-06-10,32.040000915527344 +INTC,2016-06-13,32.16999816894531 +INTC,2016-06-14,32.13999938964844 +INTC,2016-06-15,31.610000610351562 +INTC,2016-06-16,31.690000534057617 +INTC,2016-06-17,31.760000228881836 +INTC,2016-06-20,32.16999816894531 +INTC,2016-06-21,32.31999969482422 +INTC,2016-06-22,32.290000915527344 +INTC,2016-06-23,32.9900016784668 +INTC,2016-06-24,31.549999237060547 +INTC,2016-06-27,30.719999313354492 +INTC,2016-06-28,31.190000534057617 +INTC,2016-06-29,31.93000030517578 +INTC,2016-06-30,32.79999923706055 +INTC,2016-07-01,32.75 +INTC,2016-07-05,32.68000030517578 +INTC,2016-07-06,32.970001220703125 +INTC,2016-07-07,33.20000076293945 +INTC,2016-07-08,34.0 +INTC,2016-07-11,34.380001068115234 +INTC,2016-07-12,34.939998626708984 +INTC,2016-07-13,35.0099983215332 +INTC,2016-07-14,35.20000076293945 +INTC,2016-07-15,35.06999969482422 +INTC,2016-07-18,35.04999923706055 +INTC,2016-07-19,35.150001525878906 +INTC,2016-07-20,35.689998626708984 +INTC,2016-07-21,34.27000045776367 +INTC,2016-07-22,34.65999984741211 +INTC,2016-07-25,34.689998626708984 +INTC,2016-07-26,35.09000015258789 +INTC,2016-07-27,34.83000183105469 +INTC,2016-07-28,34.77000045776367 +INTC,2016-07-29,34.86000061035156 +INTC,2016-08-01,34.849998474121094 +INTC,2016-08-02,34.560001373291016 +INTC,2016-08-03,34.25 +INTC,2016-08-04,34.58000183105469 +INTC,2016-08-05,34.97999954223633 +INTC,2016-08-08,35.040000915527344 +INTC,2016-08-09,34.91999816894531 +INTC,2016-08-10,34.529998779296875 +INTC,2016-08-11,34.68000030517578 +INTC,2016-08-12,34.56999969482422 +INTC,2016-08-15,34.90999984741211 +INTC,2016-08-16,35.209999084472656 +INTC,2016-08-17,35.02000045776367 +INTC,2016-08-18,34.970001220703125 +INTC,2016-08-19,35.2400016784668 +INTC,2016-08-22,35.36000061035156 +INTC,2016-08-23,35.400001525878906 +INTC,2016-08-24,35.150001525878906 +INTC,2016-08-25,35.09000015258789 +INTC,2016-08-26,35.2599983215332 +INTC,2016-08-29,35.54999923706055 +INTC,2016-08-30,35.70000076293945 +INTC,2016-08-31,35.88999938964844 +INTC,2016-09-01,36.02000045776367 +INTC,2016-09-02,36.08000183105469 +INTC,2016-09-06,36.56999969482422 +INTC,2016-09-07,36.459999084472656 +INTC,2016-09-08,36.439998626708984 +INTC,2016-09-09,35.439998626708984 +INTC,2016-09-12,36.08000183105469 +INTC,2016-09-13,35.61000061035156 +INTC,2016-09-14,35.619998931884766 +INTC,2016-09-15,36.560001373291016 +INTC,2016-09-16,37.66999816894531 +INTC,2016-09-19,37.15999984741211 +INTC,2016-09-20,37.13999938964844 +INTC,2016-09-21,37.45000076293945 +INTC,2016-09-22,37.54999923706055 +INTC,2016-09-23,37.189998626708984 +INTC,2016-09-26,36.650001525878906 +INTC,2016-09-27,37.18000030517578 +INTC,2016-09-28,37.439998626708984 +INTC,2016-09-29,37.31999969482422 +INTC,2016-09-30,37.75 +INTC,2016-10-03,37.65999984741211 +INTC,2016-10-04,37.540000915527344 +INTC,2016-10-05,37.9900016784668 +INTC,2016-10-06,38.06999969482422 +INTC,2016-10-07,38.099998474121094 +INTC,2016-10-10,38.02000045776367 +INTC,2016-10-11,37.27000045776367 +INTC,2016-10-12,37.130001068115234 +INTC,2016-10-13,36.970001220703125 +INTC,2016-10-14,37.45000076293945 +INTC,2016-10-17,37.290000915527344 +INTC,2016-10-18,37.75 +INTC,2016-10-19,35.5099983215332 +INTC,2016-10-20,35.43000030517578 +INTC,2016-10-21,35.150001525878906 +INTC,2016-10-24,35.2599983215332 +INTC,2016-10-25,35.099998474121094 +INTC,2016-10-26,34.91999816894531 +INTC,2016-10-27,34.810001373291016 +INTC,2016-10-28,34.7400016784668 +INTC,2016-10-31,34.869998931884766 +INTC,2016-11-01,34.52000045776367 +INTC,2016-11-02,34.599998474121094 +INTC,2016-11-03,33.93000030517578 +INTC,2016-11-04,33.61000061035156 +INTC,2016-11-07,34.689998626708984 +INTC,2016-11-08,34.7400016784668 +INTC,2016-11-09,34.75 +INTC,2016-11-10,34.5 +INTC,2016-11-11,34.61000061035156 +INTC,2016-11-14,34.47999954223633 +INTC,2016-11-15,34.90999984741211 +INTC,2016-11-16,34.84000015258789 +INTC,2016-11-17,35.02000045776367 +INTC,2016-11-18,34.95000076293945 +INTC,2016-11-21,34.97999954223633 +INTC,2016-11-22,35.47999954223633 +INTC,2016-11-23,35.20000076293945 +INTC,2016-11-25,35.439998626708984 +INTC,2016-11-28,35.5099983215332 +INTC,2016-11-29,35.310001373291016 +INTC,2016-11-30,34.70000076293945 +INTC,2016-12-01,33.7599983215332 +INTC,2016-12-02,34.15999984741211 +INTC,2016-12-05,34.38999938964844 +INTC,2016-12-06,34.720001220703125 +INTC,2016-12-07,35.5 +INTC,2016-12-08,35.70000076293945 +INTC,2016-12-09,35.7599983215332 +INTC,2016-12-12,35.970001220703125 +INTC,2016-12-13,36.79999923706055 +INTC,2016-12-14,36.54999923706055 +INTC,2016-12-15,36.790000915527344 +INTC,2016-12-16,36.310001373291016 +INTC,2016-12-19,36.88999938964844 +INTC,2016-12-20,37.209999084472656 +INTC,2016-12-21,36.97999954223633 +INTC,2016-12-22,36.93000030517578 +INTC,2016-12-23,36.970001220703125 +INTC,2016-12-27,37.06999969482422 +INTC,2016-12-28,36.630001068115234 +INTC,2016-12-29,36.65999984741211 +INTC,2016-12-30,36.27000045776367 +INTC,2017-01-03,36.599998474121094 +INTC,2017-01-04,36.40999984741211 +INTC,2017-01-05,36.349998474121094 +INTC,2017-01-06,36.47999954223633 +INTC,2017-01-09,36.61000061035156 +INTC,2017-01-10,36.540000915527344 +INTC,2017-01-11,36.95000076293945 +INTC,2017-01-12,36.709999084472656 +INTC,2017-01-13,36.790000915527344 +INTC,2017-01-17,36.79999923706055 +INTC,2017-01-18,36.7599983215332 +INTC,2017-01-19,36.56999969482422 +INTC,2017-01-20,36.939998626708984 +INTC,2017-01-23,36.77000045776367 +INTC,2017-01-24,37.619998931884766 +INTC,2017-01-25,37.79999923706055 +INTC,2017-01-26,37.560001373291016 +INTC,2017-01-27,37.97999954223633 +INTC,2017-01-30,37.41999816894531 +INTC,2017-01-31,36.81999969482422 +INTC,2017-02-01,36.52000045776367 +INTC,2017-02-02,36.68000030517578 +INTC,2017-02-03,36.52000045776367 +INTC,2017-02-06,36.27000045776367 +INTC,2017-02-07,36.349998474121094 +INTC,2017-02-08,36.380001068115234 +INTC,2017-02-09,35.459999084472656 +INTC,2017-02-10,35.34000015258789 +INTC,2017-02-13,35.79999923706055 +INTC,2017-02-14,35.93000030517578 +INTC,2017-02-15,36.04999923706055 +INTC,2017-02-16,36.40999984741211 +INTC,2017-02-17,36.47999954223633 +INTC,2017-02-21,36.52000045776367 +INTC,2017-02-22,36.06999969482422 +INTC,2017-02-23,36.18000030517578 +INTC,2017-02-24,36.529998779296875 +INTC,2017-02-27,36.5099983215332 +INTC,2017-02-28,36.20000076293945 +INTC,2017-03-01,35.93000030517578 +INTC,2017-03-02,35.90999984741211 +INTC,2017-03-03,35.900001525878906 +INTC,2017-03-06,35.56999969482422 +INTC,2017-03-07,35.79999923706055 +INTC,2017-03-08,35.619998931884766 +INTC,2017-03-09,35.81999969482422 +INTC,2017-03-10,35.90999984741211 +INTC,2017-03-13,35.15999984741211 +INTC,2017-03-14,35.18000030517578 +INTC,2017-03-15,35.099998474121094 +INTC,2017-03-16,35.13999938964844 +INTC,2017-03-17,35.27000045776367 +INTC,2017-03-20,35.43000030517578 +INTC,2017-03-21,35.040000915527344 +INTC,2017-03-22,35.369998931884766 +INTC,2017-03-23,35.27000045776367 +INTC,2017-03-24,35.15999984741211 +INTC,2017-03-27,35.38999938964844 +INTC,2017-03-28,35.599998474121094 +INTC,2017-03-29,35.56999969482422 +INTC,2017-03-30,35.75 +INTC,2017-03-31,36.06999969482422 +INTC,2017-04-03,36.15999984741211 +INTC,2017-04-04,36.279998779296875 +INTC,2017-04-05,36.220001220703125 +INTC,2017-04-06,36.029998779296875 +INTC,2017-04-07,36.029998779296875 +INTC,2017-04-10,35.79999923706055 +INTC,2017-04-11,35.7400016784668 +INTC,2017-04-12,35.630001068115234 +INTC,2017-04-13,35.25 +INTC,2017-04-17,35.47999954223633 +INTC,2017-04-18,35.77000045776367 +INTC,2017-04-19,35.90999984741211 +INTC,2017-04-20,36.18000030517578 +INTC,2017-04-21,36.31999969482422 +INTC,2017-04-24,36.75 +INTC,2017-04-25,36.869998931884766 +INTC,2017-04-26,36.93000030517578 +INTC,2017-04-27,37.43000030517578 +INTC,2017-04-28,36.150001525878906 +INTC,2017-05-01,36.310001373291016 +INTC,2017-05-02,36.970001220703125 +INTC,2017-05-03,36.97999954223633 +INTC,2017-05-04,36.849998474121094 +INTC,2017-05-05,36.81999969482422 +INTC,2017-05-08,36.540000915527344 +INTC,2017-05-09,36.369998931884766 +INTC,2017-05-10,36.0099983215332 +INTC,2017-05-11,35.689998626708984 +INTC,2017-05-12,35.529998779296875 +INTC,2017-05-15,35.630001068115234 +INTC,2017-05-16,35.81999969482422 +INTC,2017-05-17,35.040000915527344 +INTC,2017-05-18,35.220001220703125 +INTC,2017-05-19,35.400001525878906 +INTC,2017-05-22,35.77000045776367 +INTC,2017-05-23,35.86000061035156 +INTC,2017-05-24,36.119998931884766 +INTC,2017-05-25,36.2599983215332 +INTC,2017-05-26,36.2599983215332 +INTC,2017-05-30,36.18000030517578 +INTC,2017-05-31,36.11000061035156 +INTC,2017-06-01,36.119998931884766 +INTC,2017-06-02,36.31999969482422 +INTC,2017-06-05,36.34000015258789 +INTC,2017-06-06,36.130001068115234 +INTC,2017-06-07,36.2599983215332 +INTC,2017-06-08,36.47999954223633 +INTC,2017-06-09,35.709999084472656 +INTC,2017-06-12,35.72999954223633 +INTC,2017-06-13,35.880001068115234 +INTC,2017-06-14,35.529998779296875 +INTC,2017-06-15,35.310001373291016 +INTC,2017-06-16,35.209999084472656 +INTC,2017-06-19,35.5099983215332 +INTC,2017-06-20,34.86000061035156 +INTC,2017-06-21,34.58000183105469 +INTC,2017-06-22,34.36000061035156 +INTC,2017-06-23,34.189998626708984 +INTC,2017-06-26,34.06999969482422 +INTC,2017-06-27,33.650001525878906 +INTC,2017-06-28,34.20000076293945 +INTC,2017-06-29,33.540000915527344 +INTC,2017-06-30,33.7400016784668 +INTC,2017-07-03,33.459999084472656 +INTC,2017-07-05,34.34000015258789 +INTC,2017-07-06,33.630001068115234 +INTC,2017-07-07,33.880001068115234 +INTC,2017-07-10,33.650001525878906 +INTC,2017-07-11,33.91999816894531 +INTC,2017-07-12,34.25 +INTC,2017-07-13,34.2400016784668 +INTC,2017-07-14,34.68000030517578 +INTC,2017-07-17,34.470001220703125 +INTC,2017-07-18,34.529998779296875 +INTC,2017-07-19,34.560001373291016 +INTC,2017-07-20,34.75 +INTC,2017-07-21,34.72999954223633 +INTC,2017-07-24,34.5 +INTC,2017-07-25,34.66999816894531 +INTC,2017-07-26,34.75 +INTC,2017-07-27,34.970001220703125 +INTC,2017-07-28,35.310001373291016 +INTC,2017-07-31,35.470001220703125 +INTC,2017-08-01,36.349998474121094 +INTC,2017-08-02,36.63999938964844 +INTC,2017-08-03,36.4900016784668 +INTC,2017-08-04,36.29999923706055 +INTC,2017-08-07,36.43000030517578 +INTC,2017-08-08,36.40999984741211 +INTC,2017-08-09,36.59000015258789 +INTC,2017-08-10,36.13999938964844 +INTC,2017-08-11,35.869998931884766 +INTC,2017-08-14,36.34000015258789 +INTC,2017-08-15,36.0 +INTC,2017-08-16,35.810001373291016 +INTC,2017-08-17,35.16999816894531 +INTC,2017-08-18,35.0099983215332 +INTC,2017-08-21,34.91999816894531 +INTC,2017-08-22,34.650001525878906 +INTC,2017-08-23,34.65999984741211 +INTC,2017-08-24,34.709999084472656 +INTC,2017-08-25,34.66999816894531 +INTC,2017-08-28,34.650001525878906 +INTC,2017-08-29,34.72999954223633 +INTC,2017-08-30,34.88999938964844 +INTC,2017-08-31,35.06999969482422 +INTC,2017-09-01,35.09000015258789 +INTC,2017-09-05,35.02000045776367 +INTC,2017-09-06,35.7599983215332 +INTC,2017-09-07,35.540000915527344 +INTC,2017-09-08,35.189998626708984 +INTC,2017-09-11,35.77000045776367 +INTC,2017-09-12,36.09000015258789 +INTC,2017-09-13,36.33000183105469 +INTC,2017-09-14,36.47999954223633 +INTC,2017-09-15,37.0 +INTC,2017-09-18,37.0 +INTC,2017-09-19,37.22999954223633 +INTC,2017-09-20,37.06999969482422 +INTC,2017-09-21,37.20000076293945 +INTC,2017-09-22,37.18000030517578 +INTC,2017-09-25,37.15999984741211 +INTC,2017-09-26,37.470001220703125 +INTC,2017-09-27,37.540000915527344 +INTC,2017-09-28,37.83000183105469 +INTC,2017-09-29,38.08000183105469 +INTC,2017-10-02,39.040000915527344 +INTC,2017-10-03,39.380001068115234 +INTC,2017-10-04,39.34000015258789 +INTC,2017-10-05,39.529998779296875 +INTC,2017-10-06,39.630001068115234 +INTC,2017-10-09,39.86000061035156 +INTC,2017-10-10,39.650001525878906 +INTC,2017-10-11,39.29999923706055 +INTC,2017-10-12,39.189998626708984 +INTC,2017-10-13,39.66999816894531 +INTC,2017-10-16,39.7599983215332 +INTC,2017-10-17,39.790000915527344 +INTC,2017-10-18,40.25 +INTC,2017-10-19,40.09000015258789 +INTC,2017-10-20,40.43000030517578 +INTC,2017-10-23,40.83000183105469 +INTC,2017-10-24,40.95000076293945 +INTC,2017-10-25,40.779998779296875 +INTC,2017-10-26,41.349998474121094 +INTC,2017-10-27,44.400001525878906 +INTC,2017-10-30,44.369998931884766 +INTC,2017-10-31,45.4900016784668 +INTC,2017-11-01,46.709999084472656 +INTC,2017-11-02,47.099998474121094 +INTC,2017-11-03,46.34000015258789 +INTC,2017-11-06,46.70000076293945 +INTC,2017-11-07,46.779998779296875 +INTC,2017-11-08,46.70000076293945 +INTC,2017-11-09,46.29999923706055 +INTC,2017-11-10,45.58000183105469 +INTC,2017-11-13,45.75 +INTC,2017-11-14,45.86000061035156 +INTC,2017-11-15,45.459999084472656 +INTC,2017-11-16,45.650001525878906 +INTC,2017-11-17,44.630001068115234 +INTC,2017-11-20,44.619998931884766 +INTC,2017-11-21,44.939998626708984 +INTC,2017-11-22,44.650001525878906 +INTC,2017-11-24,44.75 +INTC,2017-11-27,44.4900016784668 +INTC,2017-11-28,44.72999954223633 +INTC,2017-11-29,43.95000076293945 +INTC,2017-11-30,44.84000015258789 +INTC,2017-12-01,44.68000030517578 +INTC,2017-12-04,44.4900016784668 +INTC,2017-12-05,43.439998626708984 +INTC,2017-12-06,43.45000076293945 +INTC,2017-12-07,43.08000183105469 +INTC,2017-12-08,43.349998474121094 +INTC,2017-12-11,43.65999984741211 +INTC,2017-12-12,43.33000183105469 +INTC,2017-12-13,43.34000015258789 +INTC,2017-12-14,43.2599983215332 +INTC,2017-12-15,44.560001373291016 +INTC,2017-12-18,46.2599983215332 +INTC,2017-12-19,47.040000915527344 +INTC,2017-12-20,47.560001373291016 +INTC,2017-12-21,46.7599983215332 +INTC,2017-12-22,46.70000076293945 +INTC,2017-12-26,46.08000183105469 +INTC,2017-12-27,46.11000061035156 +INTC,2017-12-28,46.220001220703125 +INTC,2017-12-29,46.15999984741211 +INTC,2018-01-02,46.849998474121094 +INTC,2018-01-03,45.2599983215332 +INTC,2018-01-04,44.43000030517578 +INTC,2018-01-05,44.7400016784668 +INTC,2018-01-08,44.7400016784668 +INTC,2018-01-09,43.619998931884766 +INTC,2018-01-10,42.5 +INTC,2018-01-11,43.40999984741211 +INTC,2018-01-12,43.2400016784668 +INTC,2018-01-16,43.13999938964844 +INTC,2018-01-17,44.38999938964844 +INTC,2018-01-18,44.47999954223633 +INTC,2018-01-19,44.81999969482422 +INTC,2018-01-22,45.75 +INTC,2018-01-23,46.060001373291016 +INTC,2018-01-24,45.5099983215332 +INTC,2018-01-25,45.29999923706055 +INTC,2018-01-26,50.08000183105469 +INTC,2018-01-29,49.97999954223633 +INTC,2018-01-30,48.790000915527344 +INTC,2018-01-31,48.13999938964844 +INTC,2018-02-01,47.650001525878906 +INTC,2018-02-02,46.150001525878906 +INTC,2018-02-05,44.52000045776367 +INTC,2018-02-06,44.90999984741211 +INTC,2018-02-07,45.20000076293945 +INTC,2018-02-08,42.75 +INTC,2018-02-09,43.95000076293945 +INTC,2018-02-12,44.83000183105469 +INTC,2018-02-13,44.459999084472656 +INTC,2018-02-14,45.380001068115234 +INTC,2018-02-15,45.91999816894531 +INTC,2018-02-16,45.560001373291016 +INTC,2018-02-20,46.31999969482422 +INTC,2018-02-21,45.939998626708984 +INTC,2018-02-22,45.79999923706055 +INTC,2018-02-23,47.72999954223633 +INTC,2018-02-26,49.11000061035156 +INTC,2018-02-27,49.90999984741211 +INTC,2018-02-28,49.290000915527344 +INTC,2018-03-01,47.84000015258789 +INTC,2018-03-02,48.97999954223633 +INTC,2018-03-05,49.75 +INTC,2018-03-06,50.709999084472656 +INTC,2018-03-07,51.31999969482422 +INTC,2018-03-08,50.7400016784668 +INTC,2018-03-09,52.189998626708984 +INTC,2018-03-12,51.52000045776367 +INTC,2018-03-13,51.779998779296875 +INTC,2018-03-14,51.86000061035156 +INTC,2018-03-15,50.880001068115234 +INTC,2018-03-16,51.16999816894531 +INTC,2018-03-19,50.83000183105469 +INTC,2018-03-20,51.54999923706055 +INTC,2018-03-21,51.560001373291016 +INTC,2018-03-22,50.83000183105469 +INTC,2018-03-23,49.36000061035156 +INTC,2018-03-26,52.47999954223633 +INTC,2018-03-27,51.189998626708984 +INTC,2018-03-28,49.599998474121094 +INTC,2018-03-29,52.08000183105469 +INTC,2018-04-02,48.91999816894531 +INTC,2018-04-03,49.75 +INTC,2018-04-04,49.9900016784668 +INTC,2018-04-05,50.380001068115234 +INTC,2018-04-06,48.790000915527344 +INTC,2018-04-09,49.54999923706055 +INTC,2018-04-10,51.27000045776367 +INTC,2018-04-11,51.099998474121094 +INTC,2018-04-12,52.720001220703125 +INTC,2018-04-13,51.86000061035156 +INTC,2018-04-16,52.400001525878906 +INTC,2018-04-17,53.540000915527344 +INTC,2018-04-18,53.61000061035156 +INTC,2018-04-19,52.220001220703125 +INTC,2018-04-20,51.529998779296875 +INTC,2018-04-23,51.099998474121094 +INTC,2018-04-24,51.45000076293945 +INTC,2018-04-25,51.380001068115234 +INTC,2018-04-26,53.04999923706055 +INTC,2018-04-27,52.72999954223633 +INTC,2018-04-30,51.619998931884766 +INTC,2018-05-01,53.33000183105469 +INTC,2018-05-02,52.310001373291016 +INTC,2018-05-03,52.279998779296875 +INTC,2018-05-04,52.779998779296875 +INTC,2018-05-07,53.33000183105469 +INTC,2018-05-08,53.630001068115234 +INTC,2018-05-09,54.34000015258789 +INTC,2018-05-10,54.97999954223633 +INTC,2018-05-11,54.66999816894531 +INTC,2018-05-14,54.900001525878906 +INTC,2018-05-15,53.91999816894531 +INTC,2018-05-16,54.63999938964844 +INTC,2018-05-17,54.810001373291016 +INTC,2018-05-18,53.5 +INTC,2018-05-21,54.31999969482422 +INTC,2018-05-22,54.45000076293945 +INTC,2018-05-23,55.209999084472656 +INTC,2018-05-24,54.75 +INTC,2018-05-25,55.439998626708984 +INTC,2018-05-29,55.31999969482422 +INTC,2018-05-30,55.68000030517578 +INTC,2018-05-31,55.20000076293945 +INTC,2018-06-01,57.08000183105469 +INTC,2018-06-04,56.83000183105469 +INTC,2018-06-05,56.529998779296875 +INTC,2018-06-06,57.029998779296875 +INTC,2018-06-07,55.880001068115234 +INTC,2018-06-08,55.04999923706055 +INTC,2018-06-11,54.52000045776367 +INTC,2018-06-12,54.81999969482422 +INTC,2018-06-13,55.029998779296875 +INTC,2018-06-14,55.540000915527344 +INTC,2018-06-15,55.11000061035156 +INTC,2018-06-18,53.220001220703125 +INTC,2018-06-19,52.93000030517578 +INTC,2018-06-20,53.459999084472656 +INTC,2018-06-21,52.189998626708984 +INTC,2018-06-22,52.5 +INTC,2018-06-25,50.709999084472656 +INTC,2018-06-26,49.66999816894531 +INTC,2018-06-27,48.7599983215332 +INTC,2018-06-28,49.25 +INTC,2018-06-29,49.709999084472656 +INTC,2018-07-02,50.20000076293945 +INTC,2018-07-03,49.470001220703125 +INTC,2018-07-05,50.75 +INTC,2018-07-06,51.369998931884766 +INTC,2018-07-09,51.86000061035156 +INTC,2018-07-10,52.15999984741211 +INTC,2018-07-11,51.20000076293945 +INTC,2018-07-12,52.349998474121094 +INTC,2018-07-13,52.220001220703125 +INTC,2018-07-16,52.0099983215332 +INTC,2018-07-17,51.75 +INTC,2018-07-18,51.720001220703125 +INTC,2018-07-19,51.97999954223633 +INTC,2018-07-20,51.90999984741211 +INTC,2018-07-23,52.310001373291016 +INTC,2018-07-24,52.18000030517578 +INTC,2018-07-25,52.43000030517578 +INTC,2018-07-26,52.15999984741211 +INTC,2018-07-27,47.68000030517578 +INTC,2018-07-30,47.689998626708984 +INTC,2018-07-31,48.099998474121094 +INTC,2018-08-01,48.810001373291016 +INTC,2018-08-02,49.47999954223633 +INTC,2018-08-03,49.630001068115234 +INTC,2018-08-06,49.29999923706055 +INTC,2018-08-07,49.70000076293945 +INTC,2018-08-08,49.959999084472656 +INTC,2018-08-09,50.13999938964844 +INTC,2018-08-10,48.849998474121094 +INTC,2018-08-13,48.45000076293945 +INTC,2018-08-14,48.119998931884766 +INTC,2018-08-15,47.459999084472656 +INTC,2018-08-16,47.16999816894531 +INTC,2018-08-17,47.099998474121094 +INTC,2018-08-20,46.5 +INTC,2018-08-21,47.619998931884766 +INTC,2018-08-22,47.04999923706055 +INTC,2018-08-23,46.97999954223633 +INTC,2018-08-24,47.65999984741211 +INTC,2018-08-27,48.349998474121094 +INTC,2018-08-28,48.56999969482422 +INTC,2018-08-29,48.75 +INTC,2018-08-30,48.2400016784668 +INTC,2018-08-31,48.43000030517578 +INTC,2018-09-04,47.959999084472656 +INTC,2018-09-05,47.720001220703125 +INTC,2018-09-06,47.2599983215332 +INTC,2018-09-07,46.45000076293945 +INTC,2018-09-10,46.29999923706055 +INTC,2018-09-11,44.93000030517578 +INTC,2018-09-12,44.93000030517578 +INTC,2018-09-13,45.56999969482422 +INTC,2018-09-14,45.540000915527344 +INTC,2018-09-17,45.41999816894531 +INTC,2018-09-18,46.099998474121094 +INTC,2018-09-19,46.150001525878906 +INTC,2018-09-20,47.20000076293945 +INTC,2018-09-21,46.65999984741211 +INTC,2018-09-24,46.90999984741211 +INTC,2018-09-25,45.90999984741211 +INTC,2018-09-26,45.70000076293945 +INTC,2018-09-27,45.880001068115234 +INTC,2018-09-28,47.290000915527344 +INTC,2018-10-01,46.45000076293945 +INTC,2018-10-02,48.099998474121094 +INTC,2018-10-03,48.7599983215332 +INTC,2018-10-04,48.130001068115234 +INTC,2018-10-05,47.029998779296875 +INTC,2018-10-08,47.029998779296875 +INTC,2018-10-09,46.54999923706055 +INTC,2018-10-10,44.79999923706055 +INTC,2018-10-11,44.22999954223633 +INTC,2018-10-12,44.880001068115234 +INTC,2018-10-15,44.529998779296875 +INTC,2018-10-16,45.939998626708984 +INTC,2018-10-17,45.88999938964844 +INTC,2018-10-18,44.970001220703125 +INTC,2018-10-19,44.0 +INTC,2018-10-22,45.0099983215332 +INTC,2018-10-23,44.5 +INTC,2018-10-24,42.41999816894531 +INTC,2018-10-25,44.310001373291016 +INTC,2018-10-26,45.689998626708984 +INTC,2018-10-29,45.400001525878906 +INTC,2018-10-30,47.7599983215332 +INTC,2018-10-31,46.880001068115234 +INTC,2018-11-01,48.220001220703125 +INTC,2018-11-02,47.11000061035156 +INTC,2018-11-05,47.970001220703125 +INTC,2018-11-06,47.25 +INTC,2018-11-07,48.720001220703125 +INTC,2018-11-08,48.9900016784668 +INTC,2018-11-09,48.11000061035156 +INTC,2018-11-12,46.650001525878906 +INTC,2018-11-13,47.38999938964844 +INTC,2018-11-14,47.09000015258789 +INTC,2018-11-15,48.11000061035156 +INTC,2018-11-16,48.83000183105469 +INTC,2018-11-19,48.0 +INTC,2018-11-20,47.38999938964844 +INTC,2018-11-21,47.029998779296875 +INTC,2018-11-23,46.540000915527344 +INTC,2018-11-26,47.45000076293945 +INTC,2018-11-27,48.06999969482422 +INTC,2018-11-28,48.86000061035156 +INTC,2018-11-29,47.70000076293945 +INTC,2018-11-30,49.310001373291016 +INTC,2018-12-03,50.130001068115234 +INTC,2018-12-04,47.75 +INTC,2018-12-06,48.369998931884766 +INTC,2018-12-07,46.2400016784668 +INTC,2018-12-10,47.209999084472656 +INTC,2018-12-11,47.380001068115234 +INTC,2018-12-12,47.83000183105469 +INTC,2018-12-13,48.290000915527344 +INTC,2018-12-14,47.86000061035156 +INTC,2018-12-17,47.08000183105469 +INTC,2018-12-18,47.7400016784668 +INTC,2018-12-19,45.56999969482422 +INTC,2018-12-20,45.540000915527344 +INTC,2018-12-21,44.84000015258789 +INTC,2018-12-24,43.59000015258789 +INTC,2018-12-26,46.189998626708984 +INTC,2018-12-27,46.36000061035156 +INTC,2018-12-28,46.75 +INTC,2018-12-31,46.93000030517578 +INTC,2019-01-02,47.08000183105469 +INTC,2019-01-03,44.4900016784668 +INTC,2019-01-04,47.220001220703125 +INTC,2019-01-07,47.439998626708984 +INTC,2019-01-08,47.7400016784668 +INTC,2019-01-09,48.0099983215332 +INTC,2019-01-10,48.560001373291016 +INTC,2019-01-11,48.93000030517578 +INTC,2019-01-14,48.349998474121094 +INTC,2019-01-15,48.599998474121094 +INTC,2019-01-16,48.130001068115234 +INTC,2019-01-17,48.470001220703125 +INTC,2019-01-18,49.189998626708984 +INTC,2019-01-22,48.27000045776367 +INTC,2019-01-23,47.939998626708984 +INTC,2019-01-24,49.7599983215332 +INTC,2019-01-25,47.040000915527344 +INTC,2019-01-28,46.709999084472656 +INTC,2019-01-29,46.540000915527344 +INTC,2019-01-30,47.540000915527344 +INTC,2019-01-31,47.119998931884766 +INTC,2019-02-01,48.72999954223633 +INTC,2019-02-04,49.220001220703125 +INTC,2019-02-05,50.0099983215332 +INTC,2019-02-06,49.900001525878906 +INTC,2019-02-07,49.22999954223633 +INTC,2019-02-08,48.84000015258789 +INTC,2019-02-11,48.77000045776367 +INTC,2019-02-12,50.0099983215332 +INTC,2019-02-13,50.470001220703125 +INTC,2019-02-14,50.810001373291016 +INTC,2019-02-15,51.65999984741211 +INTC,2019-02-19,51.400001525878906 +INTC,2019-02-20,51.38999938964844 +INTC,2019-02-21,51.40999984741211 +INTC,2019-02-22,52.4900016784668 +INTC,2019-02-25,53.099998474121094 +INTC,2019-02-26,53.22999954223633 +INTC,2019-02-27,53.2400016784668 +INTC,2019-02-28,52.959999084472656 +INTC,2019-03-01,53.29999923706055 +INTC,2019-03-04,53.939998626708984 +INTC,2019-03-05,53.68000030517578 +INTC,2019-03-06,52.95000076293945 +INTC,2019-03-07,52.599998474121094 +INTC,2019-03-08,52.47999954223633 +INTC,2019-03-11,53.349998474121094 +INTC,2019-03-12,53.56999969482422 +INTC,2019-03-13,54.369998931884766 +INTC,2019-03-14,53.439998626708984 +INTC,2019-03-15,54.33000183105469 +INTC,2019-03-18,54.099998474121094 +INTC,2019-03-19,54.16999816894531 +INTC,2019-03-20,53.81999969482422 +INTC,2019-03-21,54.63999938964844 +INTC,2019-03-22,53.2599983215332 +INTC,2019-03-25,52.779998779296875 +INTC,2019-03-26,53.439998626708984 +INTC,2019-03-27,53.15999984741211 +INTC,2019-03-28,53.11000061035156 +INTC,2019-03-29,53.70000076293945 +INTC,2019-04-01,54.5099983215332 +INTC,2019-04-02,54.36000061035156 +INTC,2019-04-03,55.47999954223633 +INTC,2019-04-04,55.91999816894531 +INTC,2019-04-05,55.599998474121094 +INTC,2019-04-08,55.68000030517578 +INTC,2019-04-09,55.31999969482422 +INTC,2019-04-10,55.75 +INTC,2019-04-11,55.79999923706055 +INTC,2019-04-12,56.41999816894531 +INTC,2019-04-15,56.279998779296875 +INTC,2019-04-16,56.709999084472656 +INTC,2019-04-17,58.560001373291016 +INTC,2019-04-18,58.4900016784668 +INTC,2019-04-22,58.81999969482422 +INTC,2019-04-23,58.779998779296875 +INTC,2019-04-24,58.720001220703125 +INTC,2019-04-25,57.61000061035156 +INTC,2019-04-26,52.43000030517578 +INTC,2019-04-29,51.11000061035156 +INTC,2019-04-30,51.040000915527344 +INTC,2019-05-01,50.7599983215332 +INTC,2019-05-02,50.54999923706055 +INTC,2019-05-03,51.75 +INTC,2019-05-06,51.220001220703125 +INTC,2019-05-07,50.47999954223633 +INTC,2019-05-08,49.2400016784668 +INTC,2019-05-09,46.619998931884766 +INTC,2019-05-10,46.20000076293945 +INTC,2019-05-13,44.7599983215332 +INTC,2019-05-14,45.16999816894531 +INTC,2019-05-15,45.619998931884766 +INTC,2019-05-16,45.529998779296875 +INTC,2019-05-17,44.88999938964844 +INTC,2019-05-20,43.560001373291016 +INTC,2019-05-21,44.459999084472656 +INTC,2019-05-22,44.0 +INTC,2019-05-23,44.529998779296875 +INTC,2019-05-24,44.56999969482422 +INTC,2019-05-28,43.56999969482422 +INTC,2019-05-29,44.22999954223633 +INTC,2019-05-30,44.72999954223633 +INTC,2019-05-31,44.040000915527344 +INTC,2019-06-03,43.459999084472656 +INTC,2019-06-04,44.790000915527344 +INTC,2019-06-05,44.54999923706055 +INTC,2019-06-06,45.099998474121094 +INTC,2019-06-07,46.029998779296875 +INTC,2019-06-10,46.79999923706055 +INTC,2019-06-11,46.849998474121094 +INTC,2019-06-12,46.31999969482422 +INTC,2019-06-13,46.70000076293945 +INTC,2019-06-14,46.189998626708984 +INTC,2019-06-17,46.130001068115234 +INTC,2019-06-18,47.369998931884766 +INTC,2019-06-19,47.06999969482422 +INTC,2019-06-20,47.189998626708984 +INTC,2019-06-21,47.459999084472656 +INTC,2019-06-24,47.630001068115234 +INTC,2019-06-25,46.849998474121094 +INTC,2019-06-26,48.189998626708984 +INTC,2019-06-27,47.459999084472656 +INTC,2019-06-28,47.869998931884766 +INTC,2019-07-01,48.04999923706055 +INTC,2019-07-02,48.119998931884766 +INTC,2019-07-03,48.52000045776367 +INTC,2019-07-05,48.08000183105469 +INTC,2019-07-08,47.81999969482422 +INTC,2019-07-09,47.75 +INTC,2019-07-10,48.209999084472656 +INTC,2019-07-11,48.599998474121094 +INTC,2019-07-12,49.91999816894531 +INTC,2019-07-15,50.119998931884766 +INTC,2019-07-16,49.16999816894531 +INTC,2019-07-17,49.38999938964844 +INTC,2019-07-18,49.939998626708984 +INTC,2019-07-19,50.27000045776367 +INTC,2019-07-22,51.349998474121094 +INTC,2019-07-23,51.75 +INTC,2019-07-24,52.91999816894531 +INTC,2019-07-25,52.15999984741211 +INTC,2019-07-26,51.59000015258789 +INTC,2019-07-29,52.5099983215332 +INTC,2019-07-30,51.70000076293945 +INTC,2019-07-31,50.54999923706055 +INTC,2019-08-01,49.5 +INTC,2019-08-02,48.68000030517578 +INTC,2019-08-05,46.970001220703125 +INTC,2019-08-06,46.959999084472656 +INTC,2019-08-07,46.72999954223633 +INTC,2019-08-08,47.16999816894531 +INTC,2019-08-09,45.97999954223633 +INTC,2019-08-12,45.599998474121094 +INTC,2019-08-13,46.84000015258789 +INTC,2019-08-14,45.869998931884766 +INTC,2019-08-15,45.70000076293945 +INTC,2019-08-16,46.5 +INTC,2019-08-19,47.22999954223633 +INTC,2019-08-20,46.599998474121094 +INTC,2019-08-21,47.150001525878906 +INTC,2019-08-22,46.779998779296875 +INTC,2019-08-23,44.959999084472656 +INTC,2019-08-26,45.560001373291016 +INTC,2019-08-27,45.790000915527344 +INTC,2019-08-28,45.790000915527344 +INTC,2019-08-29,46.869998931884766 +INTC,2019-08-30,47.40999984741211 +INTC,2019-09-03,46.97999954223633 +INTC,2019-09-04,48.91999816894531 +INTC,2019-09-05,50.099998474121094 +INTC,2019-09-06,50.91999816894531 +INTC,2019-09-09,51.59000015258789 +INTC,2019-09-10,51.81999969482422 +INTC,2019-09-11,52.790000915527344 +INTC,2019-09-12,53.0099983215332 +INTC,2019-09-13,52.540000915527344 +INTC,2019-09-16,52.20000076293945 +INTC,2019-09-17,51.95000076293945 +INTC,2019-09-18,51.7400016784668 +INTC,2019-09-19,51.56999969482422 +INTC,2019-09-20,50.720001220703125 +INTC,2019-09-23,50.900001525878906 +INTC,2019-09-24,49.81999969482422 +INTC,2019-09-25,51.02000045776367 +INTC,2019-09-26,50.91999816894531 +INTC,2019-09-27,50.779998779296875 +INTC,2019-09-30,51.529998779296875 +INTC,2019-10-01,50.7599983215332 +INTC,2019-10-02,49.38999938964844 +INTC,2019-10-03,50.029998779296875 +INTC,2019-10-04,50.91999816894531 +INTC,2019-10-07,50.619998931884766 +INTC,2019-10-08,49.72999954223633 +INTC,2019-10-09,50.47999954223633 +INTC,2019-10-10,51.11000061035156 +INTC,2019-10-11,52.09000015258789 +INTC,2019-10-14,51.63999938964844 +INTC,2019-10-15,52.650001525878906 +INTC,2019-10-16,52.45000076293945 +INTC,2019-10-17,51.86000061035156 +INTC,2019-10-18,51.36000061035156 +INTC,2019-10-21,52.130001068115234 +INTC,2019-10-22,52.0099983215332 +INTC,2019-10-23,51.720001220703125 +INTC,2019-10-24,52.22999954223633 +INTC,2019-10-25,56.459999084472656 +INTC,2019-10-28,56.7599983215332 +INTC,2019-10-29,56.34000015258789 +INTC,2019-10-30,56.599998474121094 +INTC,2019-10-31,56.529998779296875 +INTC,2019-11-01,56.5099983215332 +INTC,2019-11-04,57.61000061035156 +INTC,2019-11-05,57.54999923706055 +INTC,2019-11-06,57.599998474121094 +INTC,2019-11-07,58.04999923706055 +INTC,2019-11-08,58.27000045776367 +INTC,2019-11-11,58.349998474121094 +INTC,2019-11-12,58.20000076293945 +INTC,2019-11-13,57.88999938964844 +INTC,2019-11-14,57.810001373291016 +INTC,2019-11-15,57.959999084472656 +INTC,2019-11-18,58.25 +INTC,2019-11-19,58.349998474121094 +INTC,2019-11-20,57.900001525878906 +INTC,2019-11-21,58.220001220703125 +INTC,2019-11-22,57.61000061035156 +INTC,2019-11-25,58.810001373291016 +INTC,2019-11-26,58.900001525878906 +INTC,2019-11-27,58.5099983215332 +INTC,2019-11-29,58.04999923706055 +INTC,2019-12-02,57.65999984741211 +INTC,2019-12-03,56.06999969482422 +INTC,2019-12-04,56.02000045776367 +INTC,2019-12-05,56.08000183105469 +INTC,2019-12-06,56.810001373291016 +INTC,2019-12-09,56.529998779296875 +INTC,2019-12-10,56.59000015258789 +INTC,2019-12-11,57.06999969482422 +INTC,2019-12-12,57.54999923706055 +INTC,2019-12-13,57.790000915527344 +INTC,2019-12-16,57.70000076293945 +INTC,2019-12-17,57.29999923706055 +INTC,2019-12-18,57.16999816894531 +INTC,2019-12-19,57.959999084472656 +INTC,2019-12-20,58.95000076293945 +INTC,2019-12-23,59.22999954223633 +INTC,2019-12-24,59.40999984741211 +INTC,2019-12-26,59.81999969482422 +INTC,2019-12-27,60.08000183105469 +INTC,2019-12-30,59.619998931884766 +INTC,2019-12-31,59.849998474121094 +INTC,2020-01-02,60.84000015258789 +INTC,2020-01-03,60.099998474121094 +INTC,2020-01-06,59.93000030517578 +INTC,2020-01-07,58.93000030517578 +INTC,2020-01-08,58.970001220703125 +INTC,2020-01-09,59.29999923706055 +INTC,2020-01-10,58.939998626708984 +INTC,2020-01-13,59.59000015258789 +INTC,2020-01-14,59.43000030517578 +INTC,2020-01-15,58.939998626708984 +INTC,2020-01-16,59.65999984741211 +INTC,2020-01-17,59.599998474121094 +INTC,2020-01-21,60.54999923706055 +INTC,2020-01-22,62.72999954223633 +INTC,2020-01-23,63.31999969482422 +INTC,2020-01-24,68.47000122070312 +INTC,2020-01-27,65.69000244140625 +INTC,2020-01-28,67.30999755859375 +INTC,2020-01-29,66.33000183105469 +INTC,2020-01-30,66.47000122070312 +INTC,2020-01-31,63.93000030517578 +INTC,2020-02-03,64.41999816894531 +INTC,2020-02-04,65.45999908447266 +INTC,2020-02-05,67.33999633789062 +INTC,2020-02-06,67.08999633789062 +INTC,2020-02-07,66.0199966430664 +INTC,2020-02-10,66.38999938964844 +INTC,2020-02-11,67.41000366210938 +INTC,2020-02-12,67.45999908447266 +INTC,2020-02-13,67.44000244140625 +INTC,2020-02-14,67.2699966430664 +INTC,2020-02-18,66.13999938964844 +INTC,2020-02-19,67.11000061035156 +INTC,2020-02-20,65.44999694824219 +INTC,2020-02-21,64.33999633789062 +INTC,2020-02-24,61.7599983215332 +INTC,2020-02-25,59.72999954223633 +INTC,2020-02-26,59.650001525878906 +INTC,2020-02-27,55.83000183105469 +INTC,2020-02-28,55.52000045776367 +INTC,2020-03-02,58.18000030517578 +INTC,2020-03-03,55.970001220703125 +INTC,2020-03-04,58.68000030517578 +INTC,2020-03-05,56.959999084472656 +INTC,2020-03-06,55.77000045776367 +INTC,2020-03-09,50.849998474121094 +INTC,2020-03-10,53.97999954223633 +INTC,2020-03-11,51.65999984741211 +INTC,2020-03-12,45.540000915527344 +INTC,2020-03-13,54.43000030517578 +INTC,2020-03-16,44.61000061035156 +INTC,2020-03-17,50.08000183105469 +INTC,2020-03-18,47.61000061035156 +INTC,2020-03-19,45.939998626708984 +INTC,2020-03-20,45.83000183105469 +INTC,2020-03-23,49.58000183105469 +INTC,2020-03-24,52.400001525878906 +INTC,2020-03-25,51.2599983215332 +INTC,2020-03-26,55.540000915527344 +INTC,2020-03-27,52.369998931884766 +INTC,2020-03-30,55.4900016784668 +INTC,2020-03-31,54.119998931884766 +INTC,2020-04-01,51.880001068115234 +INTC,2020-04-02,54.349998474121094 +INTC,2020-04-03,54.130001068115234 +INTC,2020-04-06,58.43000030517578 +INTC,2020-04-07,58.400001525878906 +INTC,2020-04-08,58.97999954223633 +INTC,2020-04-09,57.13999938964844 +INTC,2020-04-13,58.70000076293945 +INTC,2020-04-14,60.65999984741211 +INTC,2020-04-15,58.869998931884766 +INTC,2020-04-16,60.790000915527344 +INTC,2020-04-17,60.36000061035156 +INTC,2020-04-20,59.18000030517578 +INTC,2020-04-21,56.36000061035156 +INTC,2020-04-22,60.099998474121094 +INTC,2020-04-23,59.040000915527344 +INTC,2020-04-24,59.2599983215332 +INTC,2020-04-27,59.470001220703125 +INTC,2020-04-28,58.75 +INTC,2020-04-29,61.79999923706055 +INTC,2020-04-30,59.97999954223633 +INTC,2020-05-01,57.470001220703125 +INTC,2020-05-04,57.9900016784668 +INTC,2020-05-05,58.75 +INTC,2020-05-06,59.18000030517578 +INTC,2020-05-07,59.16999816894531 +INTC,2020-05-08,59.66999816894531 +INTC,2020-05-11,60.130001068115234 +INTC,2020-05-12,58.38999938964844 +INTC,2020-05-13,57.7400016784668 +INTC,2020-05-14,59.08000183105469 +INTC,2020-05-15,58.279998779296875 +INTC,2020-05-18,59.91999816894531 +INTC,2020-05-19,60.290000915527344 +INTC,2020-05-20,63.099998474121094 +INTC,2020-05-21,61.97999954223633 +INTC,2020-05-22,62.2599983215332 +INTC,2020-05-26,62.34000015258789 +INTC,2020-05-27,63.560001373291016 +INTC,2020-05-28,61.70000076293945 +INTC,2020-05-29,62.93000030517578 +INTC,2020-06-01,61.86000061035156 +INTC,2020-06-02,62.119998931884766 +INTC,2020-06-03,61.93000030517578 +INTC,2020-06-04,62.970001220703125 +INTC,2020-06-05,64.33999633789062 +INTC,2020-06-08,63.66999816894531 +INTC,2020-06-09,63.040000915527344 +INTC,2020-06-10,63.869998931884766 +INTC,2020-06-11,59.70000076293945 +INTC,2020-06-12,59.33000183105469 +INTC,2020-06-15,60.099998474121094 +INTC,2020-06-16,60.400001525878906 +INTC,2020-06-17,60.4900016784668 +INTC,2020-06-18,60.08000183105469 +INTC,2020-06-19,59.619998931884766 +INTC,2020-06-22,60.09000015258789 +INTC,2020-06-23,59.91999816894531 +INTC,2020-06-24,59.09000015258789 +INTC,2020-06-25,58.5099983215332 +INTC,2020-06-26,57.5 +INTC,2020-06-29,58.27000045776367 +INTC,2020-06-30,59.83000183105469 +INTC,2020-07-01,58.810001373291016 +INTC,2020-07-02,59.130001068115234 +INTC,2020-07-06,59.540000915527344 +INTC,2020-07-07,58.310001373291016 +INTC,2020-07-08,58.61000061035156 +INTC,2020-07-09,58.41999816894531 +INTC,2020-07-10,59.529998779296875 +INTC,2020-07-13,58.58000183105469 +INTC,2020-07-14,58.97999954223633 +INTC,2020-07-15,59.029998779296875 +INTC,2020-07-16,59.13999938964844 +INTC,2020-07-17,60.0 +INTC,2020-07-20,61.150001525878906 +INTC,2020-07-21,60.70000076293945 +INTC,2020-07-22,61.04999923706055 +INTC,2020-07-23,60.400001525878906 +INTC,2020-07-24,50.59000015258789 +INTC,2020-07-27,49.56999969482422 +INTC,2020-07-28,49.2400016784668 +INTC,2020-07-29,48.06999969482422 +INTC,2020-07-30,47.9900016784668 +INTC,2020-07-31,47.72999954223633 +INTC,2020-08-03,48.29999923706055 +INTC,2020-08-04,49.130001068115234 +INTC,2020-08-05,48.91999816894531 +INTC,2020-08-06,48.56999969482422 +INTC,2020-08-07,48.029998779296875 +INTC,2020-08-10,49.220001220703125 +INTC,2020-08-11,48.189998626708984 +INTC,2020-08-12,49.189998626708984 +INTC,2020-08-13,48.560001373291016 +INTC,2020-08-14,48.88999938964844 +INTC,2020-08-17,48.93000030517578 +INTC,2020-08-18,48.650001525878906 +INTC,2020-08-19,48.33000183105469 +INTC,2020-08-20,49.16999816894531 +INTC,2020-08-21,49.279998779296875 +INTC,2020-08-24,49.13999938964844 +INTC,2020-08-25,49.43000030517578 +INTC,2020-08-26,49.54999923706055 +INTC,2020-08-27,49.400001525878906 +INTC,2020-08-28,50.43000030517578 +INTC,2020-08-31,50.95000076293945 +INTC,2020-09-01,50.790000915527344 +INTC,2020-09-02,52.25 +INTC,2020-09-03,50.38999938964844 +INTC,2020-09-04,50.08000183105469 +INTC,2020-09-08,48.90999984741211 +INTC,2020-09-09,49.619998931884766 +INTC,2020-09-10,48.959999084472656 +INTC,2020-09-11,49.279998779296875 +INTC,2020-09-14,49.40999984741211 +INTC,2020-09-15,50.0 +INTC,2020-09-16,50.369998931884766 +INTC,2020-09-17,50.31999969482422 +INTC,2020-09-18,49.88999938964844 +INTC,2020-09-21,49.720001220703125 +INTC,2020-09-22,49.95000076293945 +INTC,2020-09-23,48.81999969482422 +INTC,2020-09-24,49.15999984741211 +INTC,2020-09-25,49.939998626708984 +INTC,2020-09-28,51.43000030517578 +INTC,2020-09-29,51.189998626708984 +INTC,2020-09-30,51.779998779296875 +INTC,2020-10-01,52.2400016784668 +INTC,2020-10-02,51.0099983215332 +INTC,2020-10-05,51.689998626708984 +INTC,2020-10-06,51.369998931884766 +INTC,2020-10-07,52.66999816894531 +INTC,2020-10-08,53.369998931884766 +INTC,2020-10-09,52.81999969482422 +INTC,2020-10-12,53.880001068115234 +INTC,2020-10-13,53.83000183105469 +INTC,2020-10-14,53.54999923706055 +INTC,2020-10-15,53.849998474121094 +INTC,2020-10-16,54.15999984741211 +INTC,2020-10-19,54.58000183105469 +INTC,2020-10-20,53.43000030517578 +INTC,2020-10-21,53.5 +INTC,2020-10-22,53.900001525878906 +INTC,2020-10-23,48.20000076293945 +INTC,2020-10-26,46.720001220703125 +INTC,2020-10-27,45.63999938964844 +INTC,2020-10-28,44.25 +INTC,2020-10-29,44.11000061035156 +INTC,2020-10-30,44.279998779296875 +INTC,2020-11-02,44.459999084472656 +INTC,2020-11-03,44.849998474121094 +INTC,2020-11-04,45.70000076293945 +INTC,2020-11-05,45.68000030517578 +INTC,2020-11-06,45.38999938964844 +INTC,2020-11-09,45.599998474121094 +INTC,2020-11-10,45.439998626708984 +INTC,2020-11-11,46.349998474121094 +INTC,2020-11-12,44.95000076293945 +INTC,2020-11-13,45.459999084472656 +INTC,2020-11-16,46.189998626708984 +INTC,2020-11-17,45.529998779296875 +INTC,2020-11-18,45.060001373291016 +INTC,2020-11-19,45.619998931884766 +INTC,2020-11-20,45.38999938964844 +INTC,2020-11-23,46.060001373291016 +INTC,2020-11-24,47.0099983215332 +INTC,2020-11-25,47.04999923706055 +INTC,2020-11-27,47.45000076293945 +INTC,2020-11-30,48.349998474121094 +INTC,2020-12-01,49.560001373291016 +INTC,2020-12-02,49.900001525878906 +INTC,2020-12-03,50.9900016784668 +INTC,2020-12-04,51.9900016784668 +INTC,2020-12-07,50.20000076293945 +INTC,2020-12-08,50.689998626708984 +INTC,2020-12-09,50.06999969482422 +INTC,2020-12-10,50.2599983215332 +INTC,2020-12-11,49.72999954223633 +INTC,2020-12-14,50.470001220703125 +INTC,2020-12-15,50.66999816894531 +INTC,2020-12-16,51.119998931884766 +INTC,2020-12-17,50.650001525878906 +INTC,2020-12-18,47.459999084472656 +INTC,2020-12-21,46.36000061035156 +INTC,2020-12-22,46.16999816894531 +INTC,2020-12-23,46.56999969482422 +INTC,2020-12-24,47.06999969482422 +INTC,2020-12-28,47.06999969482422 +INTC,2020-12-29,49.38999938964844 +INTC,2020-12-30,48.75 +INTC,2020-12-31,49.81999969482422 +INTC,2021-01-04,49.66999816894531 +INTC,2021-01-05,50.61000061035156 +INTC,2021-01-06,51.099998474121094 +INTC,2021-01-07,52.189998626708984 +INTC,2021-01-08,51.650001525878906 +INTC,2021-01-11,51.540000915527344 +INTC,2021-01-12,53.2400016784668 +INTC,2021-01-13,56.95000076293945 +INTC,2021-01-14,59.25 +INTC,2021-01-15,57.58000183105469 +INTC,2021-01-19,57.9900016784668 +INTC,2021-01-20,58.66999816894531 +INTC,2021-01-21,62.459999084472656 +INTC,2021-01-22,56.65999984741211 +INTC,2021-01-25,55.439998626708984 +INTC,2021-01-26,55.209999084472656 +INTC,2021-01-27,53.59000015258789 +INTC,2021-01-28,56.06999969482422 +INTC,2021-01-29,55.5099983215332 +INTC,2021-02-01,56.689998626708984 +INTC,2021-02-02,58.0 +INTC,2021-02-03,57.68000030517578 +INTC,2021-02-04,58.790000915527344 +INTC,2021-02-05,58.18000030517578 +INTC,2021-02-08,59.15999984741211 +INTC,2021-02-09,58.779998779296875 +INTC,2021-02-10,58.86000061035156 +INTC,2021-02-11,60.65999984741211 +INTC,2021-02-12,61.810001373291016 +INTC,2021-02-16,62.470001220703125 +INTC,2021-02-17,61.849998474121094 +INTC,2021-02-18,61.61000061035156 +INTC,2021-02-19,63.0099983215332 +INTC,2021-02-22,60.709999084472656 +INTC,2021-02-23,61.119998931884766 +INTC,2021-02-24,63.189998626708984 +INTC,2021-02-25,60.400001525878906 +INTC,2021-02-26,60.779998779296875 +INTC,2021-03-01,62.880001068115234 +INTC,2021-03-02,61.2400016784668 +INTC,2021-03-03,59.900001525878906 +INTC,2021-03-04,58.33000183105469 +INTC,2021-03-05,60.7400016784668 +INTC,2021-03-08,59.849998474121094 +INTC,2021-03-09,62.66999816894531 +INTC,2021-03-10,62.25 +INTC,2021-03-11,63.310001373291016 +INTC,2021-03-12,62.900001525878906 +INTC,2021-03-15,63.790000915527344 +INTC,2021-03-16,64.77999877929688 +INTC,2021-03-17,65.77999877929688 +INTC,2021-03-18,63.72999954223633 +INTC,2021-03-19,63.7599983215332 +INTC,2021-03-22,65.62999725341797 +INTC,2021-03-23,63.47999954223633 +INTC,2021-03-24,62.040000915527344 +INTC,2021-03-25,62.02000045776367 +INTC,2021-03-26,64.87000274658203 +INTC,2021-03-29,64.5 +INTC,2021-03-30,63.77000045776367 +INTC,2021-03-31,64.0 +INTC,2021-04-01,64.55000305175781 +INTC,2021-04-05,66.54000091552734 +INTC,2021-04-06,65.55999755859375 +INTC,2021-04-07,66.25 +INTC,2021-04-08,67.05000305175781 +INTC,2021-04-09,68.26000213623047 +INTC,2021-04-12,65.41000366210938 +INTC,2021-04-13,65.22000122070312 +INTC,2021-04-14,64.19000244140625 +INTC,2021-04-15,65.0199966430664 +INTC,2021-04-16,64.75 +INTC,2021-04-19,63.630001068115234 +INTC,2021-04-20,62.70000076293945 +INTC,2021-04-21,63.70000076293945 +INTC,2021-04-22,62.56999969482422 +INTC,2021-04-23,59.2400016784668 +INTC,2021-04-26,58.7599983215332 +INTC,2021-04-27,57.970001220703125 +INTC,2021-04-28,57.619998931884766 +INTC,2021-04-29,58.279998779296875 +INTC,2021-04-30,57.529998779296875 +INTC,2021-05-03,57.2599983215332 +INTC,2021-05-04,56.900001525878906 +INTC,2021-05-05,56.849998474121094 +INTC,2021-05-06,57.189998626708984 +INTC,2021-05-07,57.66999816894531 +INTC,2021-05-10,55.970001220703125 +INTC,2021-05-11,55.040000915527344 +INTC,2021-05-12,53.619998931884766 +INTC,2021-05-13,54.0099983215332 +INTC,2021-05-14,55.349998474121094 +INTC,2021-05-17,55.33000183105469 +INTC,2021-05-18,54.84000015258789 +INTC,2021-05-19,55.36000061035156 +INTC,2021-05-20,55.95000076293945 +INTC,2021-05-21,56.08000183105469 +INTC,2021-05-24,56.959999084472656 +INTC,2021-05-25,56.869998931884766 +INTC,2021-05-26,56.91999816894531 +INTC,2021-05-27,57.72999954223633 +INTC,2021-05-28,57.119998931884766 +INTC,2021-06-01,56.88999938964844 +INTC,2021-06-02,57.47999954223633 +INTC,2021-06-03,56.2400016784668 +INTC,2021-06-04,57.369998931884766 +INTC,2021-06-07,57.09000015258789 +INTC,2021-06-08,57.0 +INTC,2021-06-09,57.0 +INTC,2021-06-10,57.380001068115234 +INTC,2021-06-11,57.849998474121094 +INTC,2021-06-14,58.189998626708984 +INTC,2021-06-15,57.9900016784668 +INTC,2021-06-16,57.220001220703125 +INTC,2021-06-17,57.18000030517578 +INTC,2021-06-18,55.66999816894531 +INTC,2021-06-21,55.869998931884766 +INTC,2021-06-22,55.869998931884766 +INTC,2021-06-23,55.2599983215332 +INTC,2021-06-24,56.06999969482422 +INTC,2021-06-25,55.90999984741211 +INTC,2021-06-28,57.47999954223633 +INTC,2021-06-29,56.75 +INTC,2021-06-30,56.13999938964844 +INTC,2021-07-01,56.0099983215332 +INTC,2021-07-02,56.7599983215332 +INTC,2021-07-06,56.09000015258789 +INTC,2021-07-07,55.959999084472656 +INTC,2021-07-08,55.38999938964844 +INTC,2021-07-09,55.9900016784668 +INTC,2021-07-12,56.72999954223633 +INTC,2021-07-13,56.869998931884766 +INTC,2021-07-14,56.52000045776367 +INTC,2021-07-15,55.810001373291016 +INTC,2021-07-16,54.970001220703125 +INTC,2021-07-19,54.63999938964844 +INTC,2021-07-20,55.2400016784668 +INTC,2021-07-21,56.22999954223633 +INTC,2021-07-22,55.959999084472656 +INTC,2021-07-23,53.0 +INTC,2021-07-26,54.310001373291016 +INTC,2021-07-27,53.18000030517578 +INTC,2021-07-28,53.06999969482422 +INTC,2021-07-29,53.70000076293945 +INTC,2021-07-30,53.720001220703125 +INTC,2021-08-02,53.68000030517578 +INTC,2021-08-03,54.060001373291016 +INTC,2021-08-04,53.900001525878906 +INTC,2021-08-05,53.88999938964844 +INTC,2021-08-06,53.91999816894531 +INTC,2021-08-09,54.04999923706055 +INTC,2021-08-10,53.939998626708984 +INTC,2021-08-11,54.13999938964844 +INTC,2021-08-12,53.540000915527344 +INTC,2021-08-13,53.4900016784668 +INTC,2021-08-16,53.470001220703125 +INTC,2021-08-17,52.689998626708984 +INTC,2021-08-18,52.189998626708984 +INTC,2021-08-19,52.439998626708984 +INTC,2021-08-20,52.0099983215332 +INTC,2021-08-23,53.22999954223633 +INTC,2021-08-24,53.810001373291016 +INTC,2021-08-25,53.810001373291016 +INTC,2021-08-26,53.130001068115234 +INTC,2021-08-27,53.88999938964844 +INTC,2021-08-30,53.939998626708984 +INTC,2021-08-31,54.060001373291016 +INTC,2021-09-01,53.66999816894531 +INTC,2021-09-02,53.72999954223633 +INTC,2021-09-03,53.5099983215332 +INTC,2021-09-07,53.650001525878906 +INTC,2021-09-08,53.56999969482422 +INTC,2021-09-09,53.400001525878906 +INTC,2021-09-10,53.84000015258789 +INTC,2021-09-13,54.9900016784668 +INTC,2021-09-14,54.52000045776367 +INTC,2021-09-15,55.119998931884766 +INTC,2021-09-16,54.83000183105469 +INTC,2021-09-17,54.2599983215332 +INTC,2021-09-20,52.97999954223633 +INTC,2021-09-21,52.869998931884766 +INTC,2021-09-22,53.5 +INTC,2021-09-23,54.029998779296875 +INTC,2021-09-24,54.220001220703125 +INTC,2021-09-27,54.65999984741211 +INTC,2021-09-28,54.0 +INTC,2021-09-29,53.4900016784668 +INTC,2021-09-30,53.279998779296875 +INTC,2021-10-01,53.86000061035156 +INTC,2021-10-04,53.470001220703125 +INTC,2021-10-05,53.95000076293945 +INTC,2021-10-06,53.97999954223633 +INTC,2021-10-07,54.18000030517578 +INTC,2021-10-08,53.810001373291016 +INTC,2021-10-11,53.439998626708984 +INTC,2021-10-12,52.16999816894531 +INTC,2021-10-13,52.2599983215332 +INTC,2021-10-14,53.900001525878906 +INTC,2021-10-15,54.459999084472656 +INTC,2021-10-18,54.470001220703125 +INTC,2021-10-19,55.209999084472656 +INTC,2021-10-20,55.369998931884766 +INTC,2021-10-21,56.0 +INTC,2021-10-22,49.459999084472656 +INTC,2021-10-25,49.40999984741211 +INTC,2021-10-26,48.279998779296875 +INTC,2021-10-27,47.88999938964844 +INTC,2021-10-28,48.08000183105469 +INTC,2021-10-29,49.0 +INTC,2021-11-01,49.54999923706055 +INTC,2021-11-02,49.86000061035156 +INTC,2021-11-03,50.38999938964844 +INTC,2021-11-04,50.310001373291016 +INTC,2021-11-05,50.91999816894531 +INTC,2021-11-08,51.54999923706055 +INTC,2021-11-09,51.20000076293945 +INTC,2021-11-10,50.7599983215332 +INTC,2021-11-11,50.529998779296875 +INTC,2021-11-12,50.310001373291016 +INTC,2021-11-15,50.31999969482422 +INTC,2021-11-16,50.61000061035156 +INTC,2021-11-17,50.22999954223633 +INTC,2021-11-18,49.68000030517578 +INTC,2021-11-19,49.52000045776367 +INTC,2021-11-22,49.83000183105469 +INTC,2021-11-23,49.099998474121094 +INTC,2021-11-24,49.7599983215332 +INTC,2021-11-26,48.779998779296875 +INTC,2021-11-29,50.0 +INTC,2021-11-30,49.20000076293945 +INTC,2021-12-01,48.599998474121094 +INTC,2021-12-02,49.5 +INTC,2021-12-03,49.25 +INTC,2021-12-06,50.9900016784668 +INTC,2021-12-07,52.56999969482422 +INTC,2021-12-08,51.75 +INTC,2021-12-09,50.47999954223633 +INTC,2021-12-10,50.59000015258789 +INTC,2021-12-13,50.0 +INTC,2021-12-14,49.70000076293945 +INTC,2021-12-15,50.66999816894531 +INTC,2021-12-16,50.83000183105469 +INTC,2021-12-17,50.619998931884766 +INTC,2021-12-20,49.599998474121094 +INTC,2021-12-21,50.77000045776367 +INTC,2021-12-22,50.970001220703125 +INTC,2021-12-23,51.310001373291016 +INTC,2021-12-27,51.939998626708984 +INTC,2021-12-28,51.7599983215332 +INTC,2021-12-29,51.83000183105469 +INTC,2021-12-30,51.7400016784668 +INTC,2021-12-31,51.5 +INTC,2022-01-03,53.209999084472656 +INTC,2022-01-04,53.13999938964844 +INTC,2022-01-05,53.869998931884766 +INTC,2022-01-06,54.0099983215332 +INTC,2022-01-07,53.439998626708984 +INTC,2022-01-10,55.209999084472656 +INTC,2022-01-11,55.90999984741211 +INTC,2022-01-12,55.7400016784668 +INTC,2022-01-13,54.939998626708984 +INTC,2022-01-14,55.70000076293945 +INTC,2022-01-18,54.7599983215332 +INTC,2022-01-19,53.619998931884766 +INTC,2022-01-20,52.040000915527344 +INTC,2022-01-21,52.040000915527344 +INTC,2022-01-24,51.939998626708984 +INTC,2022-01-25,51.0 +INTC,2022-01-26,51.689998626708984 +INTC,2022-01-27,48.04999923706055 +INTC,2022-01-28,47.72999954223633 +INTC,2022-01-31,48.81999969482422 +INTC,2022-02-01,48.95000076293945 +INTC,2022-02-02,49.5099983215332 +INTC,2022-02-03,48.279998779296875 +INTC,2022-02-04,48.0099983215332 +INTC,2022-02-07,48.18000030517578 +INTC,2022-02-08,48.810001373291016 +INTC,2022-02-09,49.90999984741211 +INTC,2022-02-10,48.86000061035156 +INTC,2022-02-11,47.630001068115234 +INTC,2022-02-14,47.58000183105469 +INTC,2022-02-15,48.439998626708984 +INTC,2022-02-16,48.22999954223633 +INTC,2022-02-17,47.56999969482422 +INTC,2022-02-18,45.040000915527344 +INTC,2022-02-22,44.689998626708984 +INTC,2022-02-23,44.650001525878906 +INTC,2022-02-24,46.720001220703125 +INTC,2022-02-25,47.709999084472656 +INTC,2022-02-28,47.70000076293945 +INTC,2022-03-01,46.81999969482422 +INTC,2022-03-02,48.869998931884766 +INTC,2022-03-03,47.93000030517578 +INTC,2022-03-04,48.06999969482422 +INTC,2022-03-07,47.68000030517578 +INTC,2022-03-08,47.5 +INTC,2022-03-09,47.630001068115234 +INTC,2022-03-10,46.65999984741211 +INTC,2022-03-11,45.83000183105469 +INTC,2022-03-14,44.400001525878906 +INTC,2022-03-15,44.810001373291016 +INTC,2022-03-16,46.630001068115234 +INTC,2022-03-17,47.13999938964844 +INTC,2022-03-18,47.45000076293945 +INTC,2022-03-21,47.38999938964844 +INTC,2022-03-22,48.38999938964844 +INTC,2022-03-23,48.27000045776367 +INTC,2022-03-24,51.619998931884766 +INTC,2022-03-25,51.83000183105469 +INTC,2022-03-28,51.5099983215332 +INTC,2022-03-29,52.25 +INTC,2022-03-30,51.43000030517578 +INTC,2022-03-31,49.560001373291016 +INTC,2022-04-01,48.11000061035156 +INTC,2022-04-04,49.20000076293945 +INTC,2022-04-05,48.130001068115234 +INTC,2022-04-06,47.540000915527344 +INTC,2022-04-07,47.560001373291016 +INTC,2022-04-08,47.02000045776367 +INTC,2022-04-11,46.56999969482422 +INTC,2022-04-12,46.5 +INTC,2022-04-13,47.0099983215332 +INTC,2022-04-14,45.66999816894531 +INTC,2022-04-18,46.63999938964844 +INTC,2022-04-19,47.93000030517578 +INTC,2022-04-20,48.11000061035156 +INTC,2022-04-21,47.5 +INTC,2022-04-22,46.540000915527344 +INTC,2022-04-25,47.060001373291016 +INTC,2022-04-26,45.52000045776367 +INTC,2022-04-27,45.220001220703125 +INTC,2022-04-28,46.84000015258789 +INTC,2022-04-29,43.59000015258789 +INTC,2022-05-02,44.959999084472656 +INTC,2022-05-03,45.060001373291016 +INTC,2022-05-04,46.540000915527344 +INTC,2022-05-05,44.599998474121094 +INTC,2022-05-06,44.29999923706055 +INTC,2022-05-09,43.06999969482422 +INTC,2022-05-10,44.0099983215332 +INTC,2022-05-11,42.83000183105469 +INTC,2022-05-12,42.84000015258789 +INTC,2022-05-13,43.599998474121094 +INTC,2022-05-16,43.08000183105469 +INTC,2022-05-17,44.400001525878906 +INTC,2022-05-18,42.349998474121094 +INTC,2022-05-19,42.0099983215332 +INTC,2022-05-20,41.650001525878906 +INTC,2022-05-23,42.0 +INTC,2022-05-24,41.66999816894531 +INTC,2022-05-25,42.20000076293945 +INTC,2022-05-26,43.47999954223633 +INTC,2022-05-27,44.54999923706055 +INTC,2022-05-31,44.41999816894531 +INTC,2022-06-01,44.11000061035156 +INTC,2022-06-02,44.84000015258789 +INTC,2022-06-03,43.38999938964844 +INTC,2022-06-06,43.34000015258789 +INTC,2022-06-07,43.529998779296875 +INTC,2022-06-08,41.22999954223633 +INTC,2022-06-09,40.0099983215332 +INTC,2022-06-10,39.18000030517578 +INTC,2022-06-13,37.77000045776367 +INTC,2022-06-14,37.93000030517578 +INTC,2022-06-15,38.650001525878906 +INTC,2022-06-16,37.34000015258789 +INTC,2022-06-17,36.970001220703125 +INTC,2022-06-21,37.72999954223633 +INTC,2022-06-22,37.380001068115234 +INTC,2022-06-23,37.40999984741211 +INTC,2022-06-24,38.61000061035156 +INTC,2022-06-27,38.630001068115234 +INTC,2022-06-28,37.779998779296875 +INTC,2022-06-29,37.290000915527344 +INTC,2022-06-30,37.40999984741211 +INTC,2022-07-01,36.34000015258789 +INTC,2022-07-05,36.689998626708984 +INTC,2022-07-06,36.9900016784668 +INTC,2022-07-07,38.13999938964844 +INTC,2022-07-08,37.9900016784668 +INTC,2022-07-11,37.20000076293945 +INTC,2022-07-12,37.209999084472656 +INTC,2022-07-13,37.209999084472656 +INTC,2022-07-14,37.709999084472656 +INTC,2022-07-15,38.619998931884766 +INTC,2022-07-18,38.709999084472656 +INTC,2022-07-19,40.220001220703125 +INTC,2022-07-20,40.560001373291016 +INTC,2022-07-21,40.61000061035156 +INTC,2022-07-22,39.20000076293945 +INTC,2022-07-25,39.15999984741211 +INTC,2022-07-26,38.959999084472656 +INTC,2022-07-27,40.18000030517578 +INTC,2022-07-28,39.709999084472656 +INTC,2022-07-29,36.310001373291016 +INTC,2022-08-01,36.959999084472656 +INTC,2022-08-02,36.0099983215332 +INTC,2022-08-03,36.52000045776367 +INTC,2022-08-04,35.65999984741211 +INTC,2022-08-05,35.38999938964844 +INTC,2022-08-08,35.380001068115234 +INTC,2022-08-09,34.52000045776367 +INTC,2022-08-10,35.369998931884766 +INTC,2022-08-11,35.59000015258789 +INTC,2022-08-12,36.11000061035156 +INTC,2022-08-15,36.34000015258789 +INTC,2022-08-16,36.189998626708984 +INTC,2022-08-17,35.779998779296875 +INTC,2022-08-18,36.20000076293945 +INTC,2022-08-19,35.380001068115234 +INTC,2022-08-22,33.84000015258789 +INTC,2022-08-23,33.95000076293945 +INTC,2022-08-24,33.86000061035156 +INTC,2022-08-25,34.88999938964844 +INTC,2022-08-26,33.36000061035156 +INTC,2022-08-29,32.939998626708984 +INTC,2022-08-30,32.2599983215332 +INTC,2022-08-31,31.920000076293945 +INTC,2022-09-01,31.760000228881836 +INTC,2022-09-02,31.219999313354492 +INTC,2022-09-06,30.360000610351562 +INTC,2022-09-07,30.649999618530273 +INTC,2022-09-08,30.75 +INTC,2022-09-09,31.459999084472656 +INTC,2022-09-12,31.559999465942383 +INTC,2022-09-13,29.290000915527344 +INTC,2022-09-14,29.18000030517578 +INTC,2022-09-15,28.84000015258789 +INTC,2022-09-16,29.239999771118164 +INTC,2022-09-19,29.440000534057617 +INTC,2022-09-20,28.959999084472656 +INTC,2022-09-21,28.469999313354492 +INTC,2022-09-22,28.06999969482422 +INTC,2022-09-23,27.520000457763672 +INTC,2022-09-26,26.969999313354492 +INTC,2022-09-27,26.889999389648438 +INTC,2022-09-28,27.1299991607666 +INTC,2022-09-29,26.3799991607666 +INTC,2022-09-30,25.770000457763672 +INTC,2022-10-03,26.969999313354492 +INTC,2022-10-04,27.700000762939453 +INTC,2022-10-05,27.639999389648438 +INTC,2022-10-06,27.18000030517578 +INTC,2022-10-07,25.719999313354492 +INTC,2022-10-10,25.200000762939453 +INTC,2022-10-11,25.040000915527344 +INTC,2022-10-12,25.329999923706055 +INTC,2022-10-13,26.420000076293945 +INTC,2022-10-14,25.90999984741211 +INTC,2022-10-17,26.420000076293945 +INTC,2022-10-18,25.8700008392334 +INTC,2022-10-19,26.0 +INTC,2022-10-20,26.079999923706055 +INTC,2022-10-21,26.969999313354492 +INTC,2022-10-24,27.18000030517578 +INTC,2022-10-25,27.40999984741211 +INTC,2022-10-26,27.209999084472656 +INTC,2022-10-27,26.270000457763672 +INTC,2022-10-28,29.06999969482422 +INTC,2022-10-31,28.43000030517578 +INTC,2022-11-01,28.299999237060547 +INTC,2022-11-02,27.420000076293945 +INTC,2022-11-03,27.389999389648438 +INTC,2022-11-04,28.200000762939453 +INTC,2022-11-07,28.40999984741211 +INTC,2022-11-08,28.479999542236328 +INTC,2022-11-09,27.520000457763672 +INTC,2022-11-10,29.760000228881836 +INTC,2022-11-11,30.43000030517578 +INTC,2022-11-14,30.350000381469727 +INTC,2022-11-15,30.709999084472656 +INTC,2022-11-16,29.530000686645508 +INTC,2022-11-17,29.889999389648438 +INTC,2022-11-18,29.8700008392334 +INTC,2022-11-21,28.940000534057617 +INTC,2022-11-22,29.81999969482422 +INTC,2022-11-23,29.670000076293945 +INTC,2022-11-25,29.34000015258789 +INTC,2022-11-28,28.729999542236328 +INTC,2022-11-29,28.899999618530273 +INTC,2022-11-30,30.06999969482422 +INTC,2022-12-01,29.829999923706055 +INTC,2022-12-02,29.40999984741211 +INTC,2022-12-05,29.170000076293945 +INTC,2022-12-06,28.600000381469727 +INTC,2022-12-07,28.329999923706055 +INTC,2022-12-08,28.440000534057617 +INTC,2022-12-09,28.239999771118164 +INTC,2022-12-12,28.690000534057617 +INTC,2022-12-13,28.729999542236328 +INTC,2022-12-14,28.260000228881836 +INTC,2022-12-15,27.149999618530273 +INTC,2022-12-16,26.920000076293945 +INTC,2022-12-19,26.790000915527344 +INTC,2022-12-20,26.440000534057617 +INTC,2022-12-21,26.829999923706055 +INTC,2022-12-22,25.969999313354492 +INTC,2022-12-23,26.09000015258789 +INTC,2022-12-27,25.940000534057617 +INTC,2022-12-28,25.540000915527344 +INTC,2022-12-29,26.209999084472656 +INTC,2022-12-30,26.43000030517578 +INTC,2023-01-03,26.729999542236328 +INTC,2023-01-04,27.68000030517578 +INTC,2023-01-05,27.559999465942383 +INTC,2023-01-06,28.729999542236328 +INTC,2023-01-09,29.309999465942383 +INTC,2023-01-10,29.440000534057617 +INTC,2023-01-11,29.850000381469727 +INTC,2023-01-12,30.290000915527344 +INTC,2023-01-13,30.110000610351562 +INTC,2023-01-17,29.600000381469727 +INTC,2023-01-18,28.809999465942383 +INTC,2023-01-19,28.420000076293945 +INTC,2023-01-20,29.219999313354492 +INTC,2023-01-23,30.270000457763672 +INTC,2023-01-24,29.920000076293945 +INTC,2023-01-25,29.700000762939453 +INTC,2023-01-26,30.09000015258789 +INTC,2023-01-27,28.15999984741211 +INTC,2023-01-30,27.950000762939453 +INTC,2023-01-31,28.260000228881836 +INTC,2023-02-01,29.06999969482422 +INTC,2023-02-02,30.190000534057617 +INTC,2023-02-03,30.31999969482422 +INTC,2023-02-06,28.690000534057617 +INTC,2023-02-07,29.049999237060547 +INTC,2023-02-08,28.239999771118164 +INTC,2023-02-09,27.729999542236328 +INTC,2023-02-10,27.799999237060547 +INTC,2023-02-13,28.549999237060547 +INTC,2023-02-14,28.639999389648438 +INTC,2023-02-15,28.850000381469727 +INTC,2023-02-16,28.200000762939453 +INTC,2023-02-17,27.610000610351562 +INTC,2023-02-21,26.059999465942383 +INTC,2023-02-22,25.469999313354492 +INTC,2023-02-23,25.610000610351562 +INTC,2023-02-24,25.139999389648438 +INTC,2023-02-27,24.899999618530273 +INTC,2023-02-28,24.93000030517578 +INTC,2023-03-01,25.329999923706055 +INTC,2023-03-02,26.200000762939453 +INTC,2023-03-03,26.399999618530273 +INTC,2023-03-06,25.989999771118164 +INTC,2023-03-07,25.530000686645508 +INTC,2023-03-08,25.979999542236328 +INTC,2023-03-09,26.440000534057617 +INTC,2023-03-10,27.219999313354492 +INTC,2023-03-13,26.950000762939453 +INTC,2023-03-14,28.010000228881836 +INTC,2023-03-15,28.40999984741211 +INTC,2023-03-16,30.18000030517578 +INTC,2023-03-17,29.809999465942383 +INTC,2023-03-20,29.15999984741211 +INTC,2023-03-21,28.459999084472656 +INTC,2023-03-22,28.1299991607666 +INTC,2023-03-23,29.030000686645508 +INTC,2023-03-24,29.360000610351562 +INTC,2023-03-27,29.18000030517578 +INTC,2023-03-28,29.290000915527344 +INTC,2023-03-29,31.520000457763672 +INTC,2023-03-30,32.09000015258789 +INTC,2023-03-31,32.66999816894531 +INTC,2023-04-03,32.88999938964844 +INTC,2023-04-04,33.099998474121094 +INTC,2023-04-05,32.83000183105469 +INTC,2023-04-06,32.810001373291016 +INTC,2023-04-10,32.52000045776367 +INTC,2023-04-11,32.349998474121094 +INTC,2023-04-12,32.02000045776367 +INTC,2023-04-13,32.130001068115234 +INTC,2023-04-14,31.889999389648438 +INTC,2023-04-17,32.13999938964844 +INTC,2023-04-18,31.829999923706055 +INTC,2023-04-19,31.149999618530273 +INTC,2023-04-20,30.860000610351562 +INTC,2023-04-21,30.299999237060547 +INTC,2023-04-24,29.65999984741211 +INTC,2023-04-25,28.8799991607666 +INTC,2023-04-26,29.049999237060547 +INTC,2023-04-27,29.860000610351562 +INTC,2023-04-28,31.059999465942383 +INTC,2023-05-01,30.299999237060547 +INTC,2023-05-02,29.770000457763672 +INTC,2023-05-03,30.649999618530273 +INTC,2023-05-04,31.239999771118164 +INTC,2023-05-05,30.989999771118164 diff --git a/scraper/Companies_Data/INTC_Data/INTCmeta_data.csv b/scraper/Companies_Data/INTC_Data/INTCmeta_data.csv new file mode 100644 index 0000000..c3801d3 --- /dev/null +++ b/scraper/Companies_Data/INTC_Data/INTCmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Intel Corporation,Semiconductors,Robert H. Swan,INTC.png diff --git a/scraper/Companies_Data/ISRG_Data/ISRG_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/ISRG_Data/ISRG_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..ff6aa7c --- /dev/null +++ b/scraper/Companies_Data/ISRG_Data/ISRG_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CashAndCashEquivalents,TotalAssets +0,2019-12-31,7511500000.0,1167600000.0,9733200000.0 +1,2020-12-31,8116100000.0,1622600000.0,11168900000.0 +2,2021-12-31,9989300000.0,1290900000.0,13555000000.0 +3,2022-12-31,8576800000.0,1581200000.0,12974000000.0 +4,2022-03-31,9960900000.0,1103100000.0,13678400000.0 +5,2022-06-30,9737900000.0,1536100000.0,13705200000.0 +6,2022-09-30,9078700000.0,1538000000.0,13260800000.0 +7,2022-12-31,8576800000.0,1581200000.0,12974000000.0 +8,2023-03-31,8450500000.0,,13053200000.0 diff --git a/scraper/Companies_Data/ISRG_Data/ISRG_current_ratios.csv b/scraper/Companies_Data/ISRG_Data/ISRG_current_ratios.csv new file mode 100644 index 0000000..3f3e38d --- /dev/null +++ b/scraper/Companies_Data/ISRG_Data/ISRG_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +ISRG,2022-03-31,64.738197,18.6612,19.326202,9.097726 +ISRG,2022-06-30,44.701559,3.5502,12.45495,5.922307 +ISRG,2022-09-30,47.938619,2.8892,11.509529,5.507989 +ISRG,2022-12-31,70.384615,3.1331,15.820202,8.065069 +ISRG,2023-03-31,69.991781,3.2102,14.862933,8.103692 +ISRG,2023-04-18,73.775342,3.3782,15.666382,8.541755 +ISRG,2023-04-19,,,, diff --git a/scraper/Companies_Data/ISRG_Data/ISRG_price_history.csv b/scraper/Companies_Data/ISRG_Data/ISRG_price_history.csv new file mode 100644 index 0000000..523e1d0 --- /dev/null +++ b/scraper/Companies_Data/ISRG_Data/ISRG_price_history.csv @@ -0,0 +1,5759 @@ +symbol,date,Closing Price +ISRG,2000-06-16,2.027777910232544 +ISRG,2000-06-19,2.0 +ISRG,2000-06-20,2.0833330154418945 +ISRG,2000-06-21,2.444443941116333 +ISRG,2000-06-22,2.194443941116333 +ISRG,2000-06-23,2.305556058883667 +ISRG,2000-06-26,2.222222089767456 +ISRG,2000-06-27,2.1111109256744385 +ISRG,2000-06-28,2.1388890743255615 +ISRG,2000-06-29,2.0 +ISRG,2000-06-30,2.097222089767456 +ISRG,2000-07-03,2.1388890743255615 +ISRG,2000-07-05,2.222222089767456 +ISRG,2000-07-06,2.1666669845581055 +ISRG,2000-07-07,2.277777910232544 +ISRG,2000-07-10,2.7916669845581055 +ISRG,2000-07-11,2.8333330154418945 +ISRG,2000-07-12,3.3333330154418945 +ISRG,2000-07-13,3.722222089767456 +ISRG,2000-07-14,3.444443941116333 +ISRG,2000-07-17,3.472222089767456 +ISRG,2000-07-18,3.222222089767456 +ISRG,2000-07-19,3.1111109256744385 +ISRG,2000-07-20,3.527777910232544 +ISRG,2000-07-21,3.805556058883667 +ISRG,2000-07-24,3.722222089767456 +ISRG,2000-07-25,3.5833330154418945 +ISRG,2000-07-26,3.8611109256744385 +ISRG,2000-07-27,3.805556058883667 +ISRG,2000-07-28,3.6111109256744385 +ISRG,2000-07-31,4.194444179534912 +ISRG,2000-08-01,3.875 +ISRG,2000-08-02,3.7916669845581055 +ISRG,2000-08-03,3.902777910232544 +ISRG,2000-08-04,3.7916669845581055 +ISRG,2000-08-07,3.555556058883667 +ISRG,2000-08-08,3.5 +ISRG,2000-08-09,3.2638890743255615 +ISRG,2000-08-10,3.277777910232544 +ISRG,2000-08-11,3.1111109256744385 +ISRG,2000-08-14,3.1111109256744385 +ISRG,2000-08-15,2.805556058883667 +ISRG,2000-08-16,3.0416669845581055 +ISRG,2000-08-17,3.222222089767456 +ISRG,2000-08-18,3.1111109256744385 +ISRG,2000-08-21,3.0138890743255615 +ISRG,2000-08-22,2.944443941116333 +ISRG,2000-08-23,2.902777910232544 +ISRG,2000-08-24,2.8611109256744385 +ISRG,2000-08-25,3.3611109256744385 +ISRG,2000-08-28,3.194443941116333 +ISRG,2000-08-29,3.194443941116333 +ISRG,2000-08-30,3.3333330154418945 +ISRG,2000-08-31,3.222222089767456 +ISRG,2000-09-01,3.0833330154418945 +ISRG,2000-09-05,3.097222089767456 +ISRG,2000-09-06,3.055556058883667 +ISRG,2000-09-07,3.0833330154418945 +ISRG,2000-09-08,3.1111109256744385 +ISRG,2000-09-11,3.152777910232544 +ISRG,2000-09-12,3.319443941116333 +ISRG,2000-09-13,3.125 +ISRG,2000-09-14,3.2361109256744385 +ISRG,2000-09-15,3.0 +ISRG,2000-09-18,2.8888890743255615 +ISRG,2000-09-19,2.8333330154418945 +ISRG,2000-09-20,2.5833330154418945 +ISRG,2000-09-21,2.444443941116333 +ISRG,2000-09-22,2.652777910232544 +ISRG,2000-09-25,2.6388890743255615 +ISRG,2000-09-26,2.6388890743255615 +ISRG,2000-09-27,2.5833330154418945 +ISRG,2000-09-28,2.6111109256744385 +ISRG,2000-09-29,2.6111109256744385 +ISRG,2000-10-02,2.625 +ISRG,2000-10-03,2.5833330154418945 +ISRG,2000-10-04,2.555556058883667 +ISRG,2000-10-05,2.4583330154418945 +ISRG,2000-10-06,2.305556058883667 +ISRG,2000-10-09,2.25 +ISRG,2000-10-10,2.097222089767456 +ISRG,2000-10-11,2.1666669845581055 +ISRG,2000-10-12,2.1666669845581055 +ISRG,2000-10-13,2.1111109256744385 +ISRG,2000-10-16,2.277777910232544 +ISRG,2000-10-17,2.3333330154418945 +ISRG,2000-10-18,2.1111109256744385 +ISRG,2000-10-19,2.1111109256744385 +ISRG,2000-10-20,2.222222089767456 +ISRG,2000-10-23,2.25 +ISRG,2000-10-24,2.3333330154418945 +ISRG,2000-10-25,2.5833330154418945 +ISRG,2000-10-26,2.75 +ISRG,2000-10-27,3.0416669845581055 +ISRG,2000-10-30,3.277777910232544 +ISRG,2000-10-31,3.027777910232544 +ISRG,2000-11-01,2.8333330154418945 +ISRG,2000-11-02,2.777777910232544 +ISRG,2000-11-03,3.027777910232544 +ISRG,2000-11-06,2.8888890743255615 +ISRG,2000-11-07,2.8888890743255615 +ISRG,2000-11-08,2.805556058883667 +ISRG,2000-11-09,3.1111109256744385 +ISRG,2000-11-10,3.0833330154418945 +ISRG,2000-11-13,2.944443941116333 +ISRG,2000-11-14,2.9861109256744385 +ISRG,2000-11-15,2.944443941116333 +ISRG,2000-11-16,3.027777910232544 +ISRG,2000-11-17,3.0 +ISRG,2000-11-20,2.847222089767456 +ISRG,2000-11-21,2.944443941116333 +ISRG,2000-11-22,2.527777910232544 +ISRG,2000-11-24,2.277777910232544 +ISRG,2000-11-27,2.652777910232544 +ISRG,2000-11-28,2.3888890743255615 +ISRG,2000-11-29,2.3333330154418945 +ISRG,2000-11-30,2.6111109256744385 +ISRG,2000-12-01,2.6111109256744385 +ISRG,2000-12-04,2.3611109256744385 +ISRG,2000-12-05,2.347222089767456 +ISRG,2000-12-06,2.0 +ISRG,2000-12-07,2.027777910232544 +ISRG,2000-12-08,2.125 +ISRG,2000-12-11,1.861111044883728 +ISRG,2000-12-12,1.9027780294418335 +ISRG,2000-12-13,1.680556058883667 +ISRG,2000-12-14,1.680556058883667 +ISRG,2000-12-15,1.5833330154418945 +ISRG,2000-12-18,1.569443941116333 +ISRG,2000-12-19,1.3333330154418945 +ISRG,2000-12-20,1.305556058883667 +ISRG,2000-12-21,1.3472219705581665 +ISRG,2000-12-22,1.4166669845581055 +ISRG,2000-12-26,1.388888955116272 +ISRG,2000-12-27,1.444443941116333 +ISRG,2000-12-28,1.638888955116272 +ISRG,2000-12-29,1.888888955116272 +ISRG,2001-01-02,1.8125 +ISRG,2001-01-03,1.944443941116333 +ISRG,2001-01-04,1.763888955116272 +ISRG,2001-01-05,1.7222219705581665 +ISRG,2001-01-08,1.6666669845581055 +ISRG,2001-01-09,1.736111044883728 +ISRG,2001-01-10,1.5 +ISRG,2001-01-11,1.805556058883667 +ISRG,2001-01-12,1.638888955116272 +ISRG,2001-01-16,1.7777780294418335 +ISRG,2001-01-17,1.75 +ISRG,2001-01-18,1.7777780294418335 +ISRG,2001-01-19,1.7916669845581055 +ISRG,2001-01-22,1.611111044883728 +ISRG,2001-01-23,1.75 +ISRG,2001-01-24,1.7916669845581055 +ISRG,2001-01-25,1.7777780294418335 +ISRG,2001-01-26,1.763888955116272 +ISRG,2001-01-29,1.7777780294418335 +ISRG,2001-01-30,1.736111044883728 +ISRG,2001-01-31,1.861111044883728 +ISRG,2001-02-01,1.913193941116333 +ISRG,2001-02-02,1.861111044883728 +ISRG,2001-02-05,1.861111044883728 +ISRG,2001-02-06,1.9166669845581055 +ISRG,2001-02-07,1.875 +ISRG,2001-02-08,2.0138890743255615 +ISRG,2001-02-09,1.638888955116272 +ISRG,2001-02-12,1.638888955116272 +ISRG,2001-02-13,1.579861044883728 +ISRG,2001-02-14,1.7777780294418335 +ISRG,2001-02-15,1.805556058883667 +ISRG,2001-02-16,1.7777780294418335 +ISRG,2001-02-20,1.888888955116272 +ISRG,2001-02-21,1.930556058883667 +ISRG,2001-02-22,1.9166669845581055 +ISRG,2001-02-23,1.7777780294418335 +ISRG,2001-02-26,1.7777780294418335 +ISRG,2001-02-27,1.6666669845581055 +ISRG,2001-02-28,1.611111044883728 +ISRG,2001-03-01,1.611111044883728 +ISRG,2001-03-02,1.638888955116272 +ISRG,2001-03-05,1.7777780294418335 +ISRG,2001-03-06,1.7222219705581665 +ISRG,2001-03-07,1.75 +ISRG,2001-03-08,1.7222219705581665 +ISRG,2001-03-09,1.7291669845581055 +ISRG,2001-03-12,1.5416669845581055 +ISRG,2001-03-13,1.5 +ISRG,2001-03-14,1.555556058883667 +ISRG,2001-03-15,1.6666669845581055 +ISRG,2001-03-16,1.6666669845581055 +ISRG,2001-03-19,1.638888955116272 +ISRG,2001-03-20,1.555556058883667 +ISRG,2001-03-21,1.430556058883667 +ISRG,2001-03-22,1.263888955116272 +ISRG,2001-03-23,1.3125 +ISRG,2001-03-26,1.3333330154418945 +ISRG,2001-03-27,1.319443941116333 +ISRG,2001-03-28,1.194443941116333 +ISRG,2001-03-29,1.111111044883728 +ISRG,2001-03-30,1.0833330154418945 +ISRG,2001-04-02,0.9027780294418335 +ISRG,2001-04-03,0.9444440007209778 +ISRG,2001-04-04,0.9930559992790222 +ISRG,2001-04-05,1.0 +ISRG,2001-04-06,0.9722219705581665 +ISRG,2001-04-09,0.8666669726371765 +ISRG,2001-04-10,0.800000011920929 +ISRG,2001-04-11,0.7444440126419067 +ISRG,2001-04-12,0.8244439959526062 +ISRG,2001-04-16,0.8999999761581421 +ISRG,2001-04-17,0.9888889789581299 +ISRG,2001-04-18,1.100000023841858 +ISRG,2001-04-19,1.1288889646530151 +ISRG,2001-04-20,1.1666669845581055 +ISRG,2001-04-23,1.3111109733581543 +ISRG,2001-04-24,1.5399999618530273 +ISRG,2001-04-25,1.3777780532836914 +ISRG,2001-04-26,1.4688889980316162 +ISRG,2001-04-27,1.444443941116333 +ISRG,2001-04-30,1.4666670560836792 +ISRG,2001-05-01,1.3333330154418945 +ISRG,2001-05-02,1.2222219705581665 +ISRG,2001-05-03,1.3222219944000244 +ISRG,2001-05-04,1.3177779912948608 +ISRG,2001-05-07,1.4333330392837524 +ISRG,2001-05-08,1.3777780532836914 +ISRG,2001-05-09,1.1444439888000488 +ISRG,2001-05-10,1.2599999904632568 +ISRG,2001-05-11,1.342221975326538 +ISRG,2001-05-14,1.3444440364837646 +ISRG,2001-05-15,1.3555560111999512 +ISRG,2001-05-16,1.386667013168335 +ISRG,2001-05-17,1.399999976158142 +ISRG,2001-05-18,1.386667013168335 +ISRG,2001-05-21,1.3933329582214355 +ISRG,2001-05-22,1.3933329582214355 +ISRG,2001-05-23,1.4088890552520752 +ISRG,2001-05-24,1.397778034210205 +ISRG,2001-05-25,1.3955559730529785 +ISRG,2001-05-29,1.399999976158142 +ISRG,2001-05-30,1.3688889741897583 +ISRG,2001-05-31,1.4333330392837524 +ISRG,2001-06-01,1.555556058883667 +ISRG,2001-06-04,1.824444055557251 +ISRG,2001-06-05,1.7777780294418335 +ISRG,2001-06-06,1.7688889503479004 +ISRG,2001-06-07,1.782222032546997 +ISRG,2001-06-08,1.955556035041809 +ISRG,2001-06-11,2.4000000953674316 +ISRG,2001-06-12,2.4844439029693604 +ISRG,2001-06-13,2.51111102104187 +ISRG,2001-06-14,2.4666669368743896 +ISRG,2001-06-15,2.4555559158325195 +ISRG,2001-06-18,2.4266669750213623 +ISRG,2001-06-19,2.4555559158325195 +ISRG,2001-06-20,2.675555944442749 +ISRG,2001-06-21,2.6644439697265625 +ISRG,2001-06-22,2.342221975326538 +ISRG,2001-06-25,2.355556011199951 +ISRG,2001-06-26,2.5 +ISRG,2001-06-27,2.915555953979492 +ISRG,2001-06-28,2.9844439029693604 +ISRG,2001-06-29,3.0022220611572266 +ISRG,2001-07-02,2.9555559158325195 +ISRG,2001-07-03,3.059999942779541 +ISRG,2001-07-05,2.9666669368743896 +ISRG,2001-07-06,2.935555934906006 +ISRG,2001-07-09,3.0999999046325684 +ISRG,2001-07-10,3.0577778816223145 +ISRG,2001-07-11,2.8888890743255615 +ISRG,2001-07-12,2.933332920074463 +ISRG,2001-07-13,3.071110963821411 +ISRG,2001-07-16,2.98888897895813 +ISRG,2001-07-17,3.0133330821990967 +ISRG,2001-07-18,2.8888890743255615 +ISRG,2001-07-19,2.7244439125061035 +ISRG,2001-07-20,2.728888988494873 +ISRG,2001-07-23,2.733333110809326 +ISRG,2001-07-24,2.3933329582214355 +ISRG,2001-07-25,2.433332920074463 +ISRG,2001-07-26,2.4533329010009766 +ISRG,2001-07-27,2.01111102104187 +ISRG,2001-07-30,2.0199999809265137 +ISRG,2001-07-31,2.042222023010254 +ISRG,2001-08-01,2.0444440841674805 +ISRG,2001-08-02,2.066667079925537 +ISRG,2001-08-03,1.9777779579162598 +ISRG,2001-08-06,1.955556035041809 +ISRG,2001-08-07,1.9911110401153564 +ISRG,2001-08-08,2.0088889598846436 +ISRG,2001-08-09,2.031111001968384 +ISRG,2001-08-10,2.0222220420837402 +ISRG,2001-08-13,2.024444103240967 +ISRG,2001-08-14,2.066667079925537 +ISRG,2001-08-15,2.1555559635162354 +ISRG,2001-08-16,2.024444103240967 +ISRG,2001-08-17,2.0444440841674805 +ISRG,2001-08-20,2.042222023010254 +ISRG,2001-08-21,2.01111102104187 +ISRG,2001-08-22,2.0755560398101807 +ISRG,2001-08-23,2.0355560779571533 +ISRG,2001-08-24,2.0266671180725098 +ISRG,2001-08-27,2.0444440841674805 +ISRG,2001-08-28,2.064444065093994 +ISRG,2001-08-29,2.055556058883667 +ISRG,2001-08-30,2.042222023010254 +ISRG,2001-08-31,2.024444103240967 +ISRG,2001-09-04,2.0 +ISRG,2001-09-05,2.0222220420837402 +ISRG,2001-09-06,1.8444440364837646 +ISRG,2001-09-07,1.668889045715332 +ISRG,2001-09-10,1.5111110210418701 +ISRG,2001-09-17,1.4333330392837524 +ISRG,2001-09-18,1.455556035041809 +ISRG,2001-09-19,1.4533330202102661 +ISRG,2001-09-20,1.3111109733581543 +ISRG,2001-09-21,1.1977779865264893 +ISRG,2001-09-24,1.2000000476837158 +ISRG,2001-09-25,1.2444440126419067 +ISRG,2001-09-26,1.2355560064315796 +ISRG,2001-09-27,1.388888955116272 +ISRG,2001-09-28,1.386667013168335 +ISRG,2001-10-01,1.440000057220459 +ISRG,2001-10-02,1.4333330392837524 +ISRG,2001-10-03,1.48444402217865 +ISRG,2001-10-04,1.7777780294418335 +ISRG,2001-10-05,1.7666670083999634 +ISRG,2001-10-08,1.7799999713897705 +ISRG,2001-10-09,1.7777780294418335 +ISRG,2001-10-10,1.8111109733581543 +ISRG,2001-10-11,1.98444402217865 +ISRG,2001-10-12,2.01111102104187 +ISRG,2001-10-15,2.059999942779541 +ISRG,2001-10-16,2.0933330059051514 +ISRG,2001-10-17,2.01111102104187 +ISRG,2001-10-18,2.0022220611572266 +ISRG,2001-10-19,1.9822219610214233 +ISRG,2001-10-22,1.9955559968948364 +ISRG,2001-10-23,1.9888889789581299 +ISRG,2001-10-24,2.0 +ISRG,2001-10-25,2.0199999809265137 +ISRG,2001-10-26,2.0799999237060547 +ISRG,2001-10-29,2.222222089767456 +ISRG,2001-10-30,2.0022220611572266 +ISRG,2001-10-31,2.0444440841674805 +ISRG,2001-11-01,1.946666955947876 +ISRG,2001-11-02,1.9244439601898193 +ISRG,2001-11-05,1.8555560111999512 +ISRG,2001-11-06,1.9333330392837524 +ISRG,2001-11-07,1.9155559539794922 +ISRG,2001-11-08,1.9222220182418823 +ISRG,2001-11-09,2.0577778816223145 +ISRG,2001-11-12,2.108889102935791 +ISRG,2001-11-13,2.1933329105377197 +ISRG,2001-11-14,2.0999999046325684 +ISRG,2001-11-15,1.9355560541152954 +ISRG,2001-11-16,2.0 +ISRG,2001-11-19,2.0199999809265137 +ISRG,2001-11-20,2.01111102104187 +ISRG,2001-11-21,2.0 +ISRG,2001-11-23,2.0 +ISRG,2001-11-26,2.0288889408111572 +ISRG,2001-11-27,2.0333330631256104 +ISRG,2001-11-28,2.0088889598846436 +ISRG,2001-11-29,2.1222219467163086 +ISRG,2001-11-30,2.124444007873535 +ISRG,2001-12-03,2.086667060852051 +ISRG,2001-12-04,2.0888888835906982 +ISRG,2001-12-05,2.1222219467163086 +ISRG,2001-12-06,2.1822218894958496 +ISRG,2001-12-07,2.162221908569336 +ISRG,2001-12-10,2.1355559825897217 +ISRG,2001-12-11,2.1222219467163086 +ISRG,2001-12-12,2.0777781009674072 +ISRG,2001-12-13,2.108889102935791 +ISRG,2001-12-14,2.097778081893921 +ISRG,2001-12-17,2.1222219467163086 +ISRG,2001-12-18,2.102221965789795 +ISRG,2001-12-19,2.0466670989990234 +ISRG,2001-12-20,2.01111102104187 +ISRG,2001-12-21,2.140000104904175 +ISRG,2001-12-24,2.055556058883667 +ISRG,2001-12-26,2.131110906600952 +ISRG,2001-12-27,2.255556106567383 +ISRG,2001-12-28,2.228888988494873 +ISRG,2001-12-31,2.228888988494873 +ISRG,2002-01-02,2.1666669845581055 +ISRG,2002-01-03,2.0444440841674805 +ISRG,2002-01-04,2.01111102104187 +ISRG,2002-01-07,1.9711110591888428 +ISRG,2002-01-08,2.0 +ISRG,2002-01-09,2.0 +ISRG,2002-01-10,1.9955559968948364 +ISRG,2002-01-11,1.955556035041809 +ISRG,2002-01-14,2.0355560779571533 +ISRG,2002-01-15,1.9933329820632935 +ISRG,2002-01-16,1.955556035041809 +ISRG,2002-01-17,1.9333330392837524 +ISRG,2002-01-18,1.8644440174102783 +ISRG,2002-01-22,1.942221999168396 +ISRG,2002-01-23,1.9777779579162598 +ISRG,2002-01-24,1.942221999168396 +ISRG,2002-01-25,1.955556035041809 +ISRG,2002-01-28,1.955556035041809 +ISRG,2002-01-29,1.942221999168396 +ISRG,2002-01-30,1.8933329582214355 +ISRG,2002-01-31,2.055556058883667 +ISRG,2002-02-01,2.25333309173584 +ISRG,2002-02-04,2.2266669273376465 +ISRG,2002-02-05,2.2244439125061035 +ISRG,2002-02-06,2.200000047683716 +ISRG,2002-02-07,2.1288890838623047 +ISRG,2002-02-08,2.01111102104187 +ISRG,2002-02-11,1.9111109972000122 +ISRG,2002-02-12,2.0444440841674805 +ISRG,2002-02-13,2.1888890266418457 +ISRG,2002-02-14,2.1333329677581787 +ISRG,2002-02-15,1.9866670370101929 +ISRG,2002-02-19,2.0 +ISRG,2002-02-20,1.9911110401153564 +ISRG,2002-02-21,1.9177780151367188 +ISRG,2002-02-22,2.066667079925537 +ISRG,2002-02-25,2.0355560779571533 +ISRG,2002-02-26,2.0777781009674072 +ISRG,2002-02-27,2.0266671180725098 +ISRG,2002-02-28,2.0444440841674805 +ISRG,2002-03-01,2.0222220420837402 +ISRG,2002-03-04,2.0355560779571533 +ISRG,2002-03-05,2.1111109256744385 +ISRG,2002-03-06,2.066667079925537 +ISRG,2002-03-07,2.0444440841674805 +ISRG,2002-03-08,2.031111001968384 +ISRG,2002-03-11,2.024444103240967 +ISRG,2002-03-12,2.059999942779541 +ISRG,2002-03-13,2.055556058883667 +ISRG,2002-03-14,2.091110944747925 +ISRG,2002-03-15,2.0999999046325684 +ISRG,2002-03-18,2.1333329677581787 +ISRG,2002-03-19,2.1888890266418457 +ISRG,2002-03-20,2.200000047683716 +ISRG,2002-03-21,2.222222089767456 +ISRG,2002-03-22,2.186666965484619 +ISRG,2002-03-25,2.162221908569336 +ISRG,2002-03-26,2.0888888835906982 +ISRG,2002-03-27,2.0622220039367676 +ISRG,2002-03-28,2.0888888835906982 +ISRG,2002-04-01,2.0777781009674072 +ISRG,2002-04-02,2.055556058883667 +ISRG,2002-04-03,2.0333330631256104 +ISRG,2002-04-04,2.0888888835906982 +ISRG,2002-04-05,2.0466670989990234 +ISRG,2002-04-08,2.055556058883667 +ISRG,2002-04-09,2.0444440841674805 +ISRG,2002-04-10,2.0333330631256104 +ISRG,2002-04-11,2.055556058883667 +ISRG,2002-04-12,2.1333329677581787 +ISRG,2002-04-15,2.1888890266418457 +ISRG,2002-04-16,2.23555588722229 +ISRG,2002-04-17,2.2311110496520996 +ISRG,2002-04-18,2.211111068725586 +ISRG,2002-04-19,2.211111068725586 +ISRG,2002-04-22,2.144443988800049 +ISRG,2002-04-23,2.266666889190674 +ISRG,2002-04-24,2.4222218990325928 +ISRG,2002-04-25,2.3288888931274414 +ISRG,2002-04-26,2.277777910232544 +ISRG,2002-04-29,2.2422220706939697 +ISRG,2002-04-30,2.255556106567383 +ISRG,2002-05-01,2.222222089767456 +ISRG,2002-05-02,2.222222089767456 +ISRG,2002-05-03,2.2377779483795166 +ISRG,2002-05-06,2.1333329677581787 +ISRG,2002-05-07,1.9955559968948364 +ISRG,2002-05-08,2.086667060852051 +ISRG,2002-05-09,1.944443941116333 +ISRG,2002-05-10,1.9111109972000122 +ISRG,2002-05-13,1.9866670370101929 +ISRG,2002-05-14,1.9911110401153564 +ISRG,2002-05-15,2.0 +ISRG,2002-05-16,2.0333330631256104 +ISRG,2002-05-17,1.9955559968948364 +ISRG,2002-05-20,1.9888889789581299 +ISRG,2002-05-21,1.9888889789581299 +ISRG,2002-05-22,2.0022220611572266 +ISRG,2002-05-23,2.042222023010254 +ISRG,2002-05-24,2.0 +ISRG,2002-05-28,2.0444440841674805 +ISRG,2002-05-29,2.0333330631256104 +ISRG,2002-05-30,2.053333044052124 +ISRG,2002-05-31,2.0955560207366943 +ISRG,2002-06-03,2.0333330631256104 +ISRG,2002-06-04,2.024444103240967 +ISRG,2002-06-05,2.0 +ISRG,2002-06-06,1.9666670560836792 +ISRG,2002-06-07,1.9755560159683228 +ISRG,2002-06-10,1.944443941116333 +ISRG,2002-06-11,1.897778034210205 +ISRG,2002-06-12,1.7599999904632568 +ISRG,2002-06-13,1.8222219944000244 +ISRG,2002-06-14,1.842221975326538 +ISRG,2002-06-17,1.899999976158142 +ISRG,2002-06-18,1.886667013168335 +ISRG,2002-06-19,1.8333330154418945 +ISRG,2002-06-20,1.8333330154418945 +ISRG,2002-06-21,1.8666670322418213 +ISRG,2002-06-24,1.9333330392837524 +ISRG,2002-06-25,1.8555560111999512 +ISRG,2002-06-26,1.8799999952316284 +ISRG,2002-06-27,1.888888955116272 +ISRG,2002-06-28,1.882222056388855 +ISRG,2002-07-01,1.8155560493469238 +ISRG,2002-07-02,1.7644439935684204 +ISRG,2002-07-03,1.7466670274734497 +ISRG,2002-07-05,1.7999999523162842 +ISRG,2002-07-08,1.7022219896316528 +ISRG,2002-07-09,1.7555559873580933 +ISRG,2002-07-10,1.7533329725265503 +ISRG,2002-07-11,1.7666670083999634 +ISRG,2002-07-12,1.7111109495162964 +ISRG,2002-07-15,1.6399999856948853 +ISRG,2002-07-16,1.559999942779541 +ISRG,2002-07-17,1.7333329916000366 +ISRG,2002-07-18,1.5355559587478638 +ISRG,2002-07-19,1.4755560159683228 +ISRG,2002-07-22,1.4288890361785889 +ISRG,2002-07-23,1.2799999713897705 +ISRG,2002-07-24,1.340000033378601 +ISRG,2002-07-25,1.3777780532836914 +ISRG,2002-07-26,1.4333330392837524 +ISRG,2002-07-29,1.386667013168335 +ISRG,2002-07-30,1.5511109828948975 +ISRG,2002-07-31,1.555556058883667 +ISRG,2002-08-01,1.557778000831604 +ISRG,2002-08-02,1.671110987663269 +ISRG,2002-08-05,1.6422220468521118 +ISRG,2002-08-06,1.775555968284607 +ISRG,2002-08-07,1.7644439935684204 +ISRG,2002-08-08,1.784443974494934 +ISRG,2002-08-09,1.7666670083999634 +ISRG,2002-08-12,1.7377779483795166 +ISRG,2002-08-13,1.6666669845581055 +ISRG,2002-08-14,1.7333329916000366 +ISRG,2002-08-15,1.668889045715332 +ISRG,2002-08-16,1.7644439935684204 +ISRG,2002-08-19,1.7777780294418335 +ISRG,2002-08-20,1.671110987663269 +ISRG,2002-08-21,1.7355560064315796 +ISRG,2002-08-22,1.657778024673462 +ISRG,2002-08-23,1.7799999713897705 +ISRG,2002-08-26,1.8466670513153076 +ISRG,2002-08-27,1.6555559635162354 +ISRG,2002-08-28,1.611111044883728 +ISRG,2002-08-29,1.7044440507888794 +ISRG,2002-08-30,1.6399999856948853 +ISRG,2002-09-03,1.6444439888000488 +ISRG,2002-09-04,1.7222219705581665 +ISRG,2002-09-05,1.675555944442749 +ISRG,2002-09-06,1.6955560445785522 +ISRG,2002-09-09,1.6888890266418457 +ISRG,2002-09-10,1.6888890266418457 +ISRG,2002-09-11,1.6733330488204956 +ISRG,2002-09-12,1.7311110496520996 +ISRG,2002-09-13,1.7999999523162842 +ISRG,2002-09-16,1.7333329916000366 +ISRG,2002-09-17,1.728888988494873 +ISRG,2002-09-18,1.7444440126419067 +ISRG,2002-09-19,1.7777780294418335 +ISRG,2002-09-20,1.6955560445785522 +ISRG,2002-09-23,1.6777780055999756 +ISRG,2002-09-24,1.6666669845581055 +ISRG,2002-09-25,1.6933330297470093 +ISRG,2002-09-26,1.7555559873580933 +ISRG,2002-09-27,1.6733330488204956 +ISRG,2002-09-30,1.775555968284607 +ISRG,2002-10-01,1.6666669845581055 +ISRG,2002-10-02,1.6844439506530762 +ISRG,2002-10-03,1.657778024673462 +ISRG,2002-10-04,1.6244440078735352 +ISRG,2002-10-07,1.6266670227050781 +ISRG,2002-10-08,1.6399999856948853 +ISRG,2002-10-09,1.5244439840316772 +ISRG,2002-10-10,1.3511110544204712 +ISRG,2002-10-11,1.6555559635162354 +ISRG,2002-10-14,1.6222219467163086 +ISRG,2002-10-15,1.6911109685897827 +ISRG,2002-10-16,1.6311110258102417 +ISRG,2002-10-17,1.657778024673462 +ISRG,2002-10-18,1.7066669464111328 +ISRG,2002-10-21,1.717777967453003 +ISRG,2002-10-22,1.7200000286102295 +ISRG,2002-10-23,1.8066669702529907 +ISRG,2002-10-24,1.7488889694213867 +ISRG,2002-10-25,1.5777779817581177 +ISRG,2002-10-28,1.5355559587478638 +ISRG,2002-10-29,1.4711110591888428 +ISRG,2002-10-30,1.4511109590530396 +ISRG,2002-10-31,1.4888889789581299 +ISRG,2002-11-01,1.4933329820632935 +ISRG,2002-11-04,1.4888889789581299 +ISRG,2002-11-05,1.4888889789581299 +ISRG,2002-11-06,1.4800000190734863 +ISRG,2002-11-07,1.440000057220459 +ISRG,2002-11-08,1.4488890171051025 +ISRG,2002-11-11,1.4244439601898193 +ISRG,2002-11-12,1.4822219610214233 +ISRG,2002-11-13,1.4666670560836792 +ISRG,2002-11-14,1.553333044052124 +ISRG,2002-11-15,1.5355559587478638 +ISRG,2002-11-18,1.5 +ISRG,2002-11-19,1.5133329629898071 +ISRG,2002-11-20,1.5311110019683838 +ISRG,2002-11-21,1.5777779817581177 +ISRG,2002-11-22,1.600000023841858 +ISRG,2002-11-25,1.6555559635162354 +ISRG,2002-11-26,1.5822219848632812 +ISRG,2002-11-27,1.6377780437469482 +ISRG,2002-11-29,1.6222219467163086 +ISRG,2002-12-02,1.6422220468521118 +ISRG,2002-12-03,1.6222219467163086 +ISRG,2002-12-04,1.602221965789795 +ISRG,2002-12-05,1.602221965789795 +ISRG,2002-12-06,1.600000023841858 +ISRG,2002-12-09,1.5088889598846436 +ISRG,2002-12-10,1.51555597782135 +ISRG,2002-12-11,1.5288889408111572 +ISRG,2002-12-12,1.5222220420837402 +ISRG,2002-12-13,1.446666955947876 +ISRG,2002-12-16,1.4777779579162598 +ISRG,2002-12-17,1.4666670560836792 +ISRG,2002-12-18,1.384443998336792 +ISRG,2002-12-19,1.3777780532836914 +ISRG,2002-12-20,1.3777780532836914 +ISRG,2002-12-23,1.455556035041809 +ISRG,2002-12-24,1.444443941116333 +ISRG,2002-12-26,1.4177780151367188 +ISRG,2002-12-27,1.4022220373153687 +ISRG,2002-12-30,1.3688889741897583 +ISRG,2002-12-31,1.3688889741897583 +ISRG,2003-01-02,1.3555560111999512 +ISRG,2003-01-03,1.3555560111999512 +ISRG,2003-01-06,1.3555560111999512 +ISRG,2003-01-07,1.324444055557251 +ISRG,2003-01-08,1.286666989326477 +ISRG,2003-01-09,1.2999999523162842 +ISRG,2003-01-10,1.3377779722213745 +ISRG,2003-01-13,1.2977780103683472 +ISRG,2003-01-14,1.3266669511795044 +ISRG,2003-01-15,1.286666989326477 +ISRG,2003-01-16,1.4377779960632324 +ISRG,2003-01-17,1.444443941116333 +ISRG,2003-01-21,1.4933329820632935 +ISRG,2003-01-22,1.455556035041809 +ISRG,2003-01-23,1.5 +ISRG,2003-01-24,1.4666670560836792 +ISRG,2003-01-27,1.3555560111999512 +ISRG,2003-01-28,1.3622219562530518 +ISRG,2003-01-29,1.3577779531478882 +ISRG,2003-01-30,1.4333330392837524 +ISRG,2003-01-31,1.4244439601898193 +ISRG,2003-02-03,1.2911109924316406 +ISRG,2003-02-04,1.3333330154418945 +ISRG,2003-02-05,1.3044439554214478 +ISRG,2003-02-06,1.2888890504837036 +ISRG,2003-02-07,1.3066669702529907 +ISRG,2003-02-10,1.3333330154418945 +ISRG,2003-02-11,1.1866669654846191 +ISRG,2003-02-12,1.0666669607162476 +ISRG,2003-02-13,1.0333329439163208 +ISRG,2003-02-14,1.0466669797897339 +ISRG,2003-02-18,1.0333329439163208 +ISRG,2003-02-19,1.0244439840316772 +ISRG,2003-02-20,1.0 +ISRG,2003-02-21,0.9822220206260681 +ISRG,2003-02-24,0.9266669750213623 +ISRG,2003-02-25,0.9355559945106506 +ISRG,2003-02-26,0.886667013168335 +ISRG,2003-02-27,0.8711109757423401 +ISRG,2003-02-28,0.8355559706687927 +ISRG,2003-03-03,0.9777780175209045 +ISRG,2003-03-04,1.0466669797897339 +ISRG,2003-03-05,1.1044440269470215 +ISRG,2003-03-06,0.9822220206260681 +ISRG,2003-03-07,0.9311109781265259 +ISRG,2003-03-10,1.0666669607162476 +ISRG,2003-03-11,1.1266670227050781 +ISRG,2003-03-12,1.0711109638214111 +ISRG,2003-03-13,1.0244439840316772 +ISRG,2003-03-14,0.9644439816474915 +ISRG,2003-03-17,1.0511109828948975 +ISRG,2003-03-18,1.0688890218734741 +ISRG,2003-03-19,1.159999966621399 +ISRG,2003-03-20,1.168889045715332 +ISRG,2003-03-21,1.224444031715393 +ISRG,2003-03-24,1.2044440507888794 +ISRG,2003-03-25,1.2577780485153198 +ISRG,2003-03-26,1.282222032546997 +ISRG,2003-03-27,1.284443974494934 +ISRG,2003-03-28,1.5 +ISRG,2003-03-31,1.4355560541152954 +ISRG,2003-04-01,1.51555597782135 +ISRG,2003-04-02,1.5488890409469604 +ISRG,2003-04-03,1.5222220420837402 +ISRG,2003-04-04,1.4733330011367798 +ISRG,2003-04-07,1.5177780389785767 +ISRG,2003-04-08,1.5 +ISRG,2003-04-09,1.48444402217865 +ISRG,2003-04-10,1.3666670322418213 +ISRG,2003-04-11,1.4111109972000122 +ISRG,2003-04-14,1.384443998336792 +ISRG,2003-04-15,1.3688889741897583 +ISRG,2003-04-16,1.3133330345153809 +ISRG,2003-04-17,1.217777967453003 +ISRG,2003-04-21,1.2200000286102295 +ISRG,2003-04-22,1.2955559492111206 +ISRG,2003-04-23,1.3444440364837646 +ISRG,2003-04-24,1.3355560302734375 +ISRG,2003-04-25,1.3622219562530518 +ISRG,2003-04-28,1.4111109972000122 +ISRG,2003-04-29,1.3711110353469849 +ISRG,2003-04-30,1.3711110353469849 +ISRG,2003-05-01,1.3777780532836914 +ISRG,2003-05-02,1.3666670322418213 +ISRG,2003-05-05,1.3666670322418213 +ISRG,2003-05-06,1.386667013168335 +ISRG,2003-05-07,1.3755559921264648 +ISRG,2003-05-08,1.382222056388855 +ISRG,2003-05-09,1.4111109972000122 +ISRG,2003-05-12,1.4111109972000122 +ISRG,2003-05-13,1.3933329582214355 +ISRG,2003-05-14,1.4022220373153687 +ISRG,2003-05-15,1.4888889789581299 +ISRG,2003-05-16,1.559999942779541 +ISRG,2003-05-19,1.611111044883728 +ISRG,2003-05-20,1.5133329629898071 +ISRG,2003-05-21,1.5822219848632812 +ISRG,2003-05-22,1.8333330154418945 +ISRG,2003-05-23,1.8955559730529785 +ISRG,2003-05-27,1.9133330583572388 +ISRG,2003-05-28,1.942221999168396 +ISRG,2003-05-29,1.9311109781265259 +ISRG,2003-05-30,1.946666955947876 +ISRG,2003-06-02,1.8911110162734985 +ISRG,2003-06-03,1.9088890552520752 +ISRG,2003-06-04,1.9533330202102661 +ISRG,2003-06-05,2.0222220420837402 +ISRG,2003-06-06,1.9222220182418823 +ISRG,2003-06-09,1.8755559921264648 +ISRG,2003-06-10,1.8600000143051147 +ISRG,2003-06-11,1.886667013168335 +ISRG,2003-06-12,1.8466670513153076 +ISRG,2003-06-13,1.7977780103683472 +ISRG,2003-06-16,1.7000000476837158 +ISRG,2003-06-17,1.7644439935684204 +ISRG,2003-06-18,1.8066669702529907 +ISRG,2003-06-19,1.8088890314102173 +ISRG,2003-06-20,1.7999999523162842 +ISRG,2003-06-23,1.7333329916000366 +ISRG,2003-06-24,1.7111109495162964 +ISRG,2003-06-25,1.7022219896316528 +ISRG,2003-06-26,1.8622219562530518 +ISRG,2003-06-27,1.7466670274734497 +ISRG,2003-06-30,1.6644439697265625 +ISRG,2003-07-01,1.6266670227050781 +ISRG,2003-07-02,1.6833330392837524 +ISRG,2003-07-03,1.6666669845581055 +ISRG,2003-07-07,1.5633330345153809 +ISRG,2003-07-08,1.6299999952316284 +ISRG,2003-07-09,1.613332986831665 +ISRG,2003-07-10,1.5622220039367676 +ISRG,2003-07-11,1.5011110305786133 +ISRG,2003-07-14,1.4944440126419067 +ISRG,2003-07-15,1.4266669750213623 +ISRG,2003-07-16,1.3766670227050781 +ISRG,2003-07-17,1.350000023841858 +ISRG,2003-07-18,1.342221975326538 +ISRG,2003-07-21,1.3988889455795288 +ISRG,2003-07-22,1.4833329916000366 +ISRG,2003-07-23,1.5833330154418945 +ISRG,2003-07-24,1.6566669940948486 +ISRG,2003-07-25,1.542222023010254 +ISRG,2003-07-28,1.5388890504837036 +ISRG,2003-07-29,1.590000033378601 +ISRG,2003-07-30,1.7188889980316162 +ISRG,2003-07-31,1.6666669845581055 +ISRG,2003-08-01,1.6988890171051025 +ISRG,2003-08-04,1.713333010673523 +ISRG,2003-08-05,1.6355559825897217 +ISRG,2003-08-06,1.636667013168335 +ISRG,2003-08-07,1.611111044883728 +ISRG,2003-08-08,1.6777780055999756 +ISRG,2003-08-11,1.7000000476837158 +ISRG,2003-08-12,1.7188889980316162 +ISRG,2003-08-13,1.6699999570846558 +ISRG,2003-08-14,1.647778034210205 +ISRG,2003-08-15,1.6744439601898193 +ISRG,2003-08-18,1.6777780055999756 +ISRG,2003-08-19,1.6722220182418823 +ISRG,2003-08-20,1.6977779865264893 +ISRG,2003-08-21,1.7111109495162964 +ISRG,2003-08-22,1.657778024673462 +ISRG,2003-08-25,1.6777780055999756 +ISRG,2003-08-26,1.694443941116333 +ISRG,2003-08-27,1.6888890266418457 +ISRG,2003-08-28,1.6666669845581055 +ISRG,2003-08-29,1.6833330392837524 +ISRG,2003-09-02,1.6833330392837524 +ISRG,2003-09-03,1.6888890266418457 +ISRG,2003-09-04,1.6777780055999756 +ISRG,2003-09-05,1.6722220182418823 +ISRG,2003-09-08,1.6955560445785522 +ISRG,2003-09-09,1.6822220087051392 +ISRG,2003-09-10,1.6833330392837524 +ISRG,2003-09-11,1.6833330392837524 +ISRG,2003-09-12,1.6666669845581055 +ISRG,2003-09-15,1.6888890266418457 +ISRG,2003-09-16,1.696666955947876 +ISRG,2003-09-17,1.7777780294418335 +ISRG,2003-09-18,1.8944439888000488 +ISRG,2003-09-19,1.842221975326538 +ISRG,2003-09-22,1.9055559635162354 +ISRG,2003-09-23,2.0088889598846436 +ISRG,2003-09-24,1.967777967453003 +ISRG,2003-09-25,1.8333330154418945 +ISRG,2003-09-26,1.8755559921264648 +ISRG,2003-09-29,1.8666670322418213 +ISRG,2003-09-30,1.852221965789795 +ISRG,2003-10-01,1.9011110067367554 +ISRG,2003-10-02,1.909999966621399 +ISRG,2003-10-03,1.9722219705581665 +ISRG,2003-10-06,1.9322220087051392 +ISRG,2003-10-07,1.9877779483795166 +ISRG,2003-10-08,1.9488890171051025 +ISRG,2003-10-09,1.884443998336792 +ISRG,2003-10-10,1.865556001663208 +ISRG,2003-10-13,1.8644440174102783 +ISRG,2003-10-14,1.8566670417785645 +ISRG,2003-10-15,1.8544440269470215 +ISRG,2003-10-16,1.850000023841858 +ISRG,2003-10-17,1.8488889932632446 +ISRG,2003-10-20,1.7966669797897339 +ISRG,2003-10-21,1.794443964958191 +ISRG,2003-10-22,1.7622220516204834 +ISRG,2003-10-23,1.7388889789581299 +ISRG,2003-10-24,1.8477779626846313 +ISRG,2003-10-27,1.809999942779541 +ISRG,2003-10-28,1.8177779912948608 +ISRG,2003-10-29,1.7255560159683228 +ISRG,2003-10-30,1.6788890361785889 +ISRG,2003-10-31,1.611111044883728 +ISRG,2003-11-03,1.7599999904632568 +ISRG,2003-11-04,1.6877779960632324 +ISRG,2003-11-05,1.6933330297470093 +ISRG,2003-11-06,1.6633330583572388 +ISRG,2003-11-07,1.6722220182418823 +ISRG,2003-11-10,1.668889045715332 +ISRG,2003-11-11,1.6311110258102417 +ISRG,2003-11-12,1.632222056388855 +ISRG,2003-11-13,1.638888955116272 +ISRG,2003-11-14,1.5966670513153076 +ISRG,2003-11-17,1.5888890027999878 +ISRG,2003-11-18,1.555556058883667 +ISRG,2003-11-19,1.5733330249786377 +ISRG,2003-11-20,1.5777779817581177 +ISRG,2003-11-21,1.5477780103683472 +ISRG,2003-11-24,1.6144440174102783 +ISRG,2003-11-25,1.6144440174102783 +ISRG,2003-11-26,1.717777967453003 +ISRG,2003-11-28,1.696666955947876 +ISRG,2003-12-01,1.7366670370101929 +ISRG,2003-12-02,1.7511110305786133 +ISRG,2003-12-03,1.7122219800949097 +ISRG,2003-12-04,1.6777780055999756 +ISRG,2003-12-05,1.7311110496520996 +ISRG,2003-12-08,1.7444440126419067 +ISRG,2003-12-09,1.775555968284607 +ISRG,2003-12-10,1.715556025505066 +ISRG,2003-12-11,1.7066669464111328 +ISRG,2003-12-12,1.7722220420837402 +ISRG,2003-12-15,1.7555559873580933 +ISRG,2003-12-16,1.8833329677581787 +ISRG,2003-12-17,1.9133330583572388 +ISRG,2003-12-18,1.9055559635162354 +ISRG,2003-12-19,1.8777780532836914 +ISRG,2003-12-22,1.8777780532836914 +ISRG,2003-12-23,1.888888955116272 +ISRG,2003-12-24,1.8344440460205078 +ISRG,2003-12-26,1.8533329963684082 +ISRG,2003-12-29,1.8899999856948853 +ISRG,2003-12-30,1.8855559825897217 +ISRG,2003-12-31,1.8988889455795288 +ISRG,2004-01-02,1.882222056388855 +ISRG,2004-01-05,1.888888955116272 +ISRG,2004-01-06,1.8555560111999512 +ISRG,2004-01-07,1.8799999952316284 +ISRG,2004-01-08,1.888888955116272 +ISRG,2004-01-09,1.884443998336792 +ISRG,2004-01-12,1.888888955116272 +ISRG,2004-01-13,1.888888955116272 +ISRG,2004-01-14,1.9011110067367554 +ISRG,2004-01-15,1.9111109972000122 +ISRG,2004-01-16,1.9355560541152954 +ISRG,2004-01-20,2.0799999237060547 +ISRG,2004-01-21,2.0522220134735107 +ISRG,2004-01-22,2.037777900695801 +ISRG,2004-01-23,2.0266671180725098 +ISRG,2004-01-26,2.016666889190674 +ISRG,2004-01-27,2.0088889598846436 +ISRG,2004-01-28,1.9722219705581665 +ISRG,2004-01-29,1.944443941116333 +ISRG,2004-01-30,1.9755560159683228 +ISRG,2004-02-02,1.9700000286102295 +ISRG,2004-02-03,1.9888889789581299 +ISRG,2004-02-04,1.9122220277786255 +ISRG,2004-02-05,1.9322220087051392 +ISRG,2004-02-06,2.0 +ISRG,2004-02-09,2.0333330631256104 +ISRG,2004-02-10,2.0888888835906982 +ISRG,2004-02-11,2.065556049346924 +ISRG,2004-02-12,2.055556058883667 +ISRG,2004-02-13,2.0299999713897705 +ISRG,2004-02-17,2.00333309173584 +ISRG,2004-02-18,1.976667046546936 +ISRG,2004-02-19,1.976667046546936 +ISRG,2004-02-20,1.967777967453003 +ISRG,2004-02-23,1.9088890552520752 +ISRG,2004-02-24,1.882222056388855 +ISRG,2004-02-25,1.9144439697265625 +ISRG,2004-02-26,2.004443883895874 +ISRG,2004-02-27,1.9900000095367432 +ISRG,2004-03-01,1.9988889694213867 +ISRG,2004-03-02,1.9888889789581299 +ISRG,2004-03-03,1.9888889789581299 +ISRG,2004-03-04,2.0022220611572266 +ISRG,2004-03-05,2.0288889408111572 +ISRG,2004-03-08,2.0966670513153076 +ISRG,2004-03-09,2.0999999046325684 +ISRG,2004-03-10,2.021111011505127 +ISRG,2004-03-11,1.9888889789581299 +ISRG,2004-03-12,2.0155560970306396 +ISRG,2004-03-15,1.9611109495162964 +ISRG,2004-03-16,1.940000057220459 +ISRG,2004-03-17,1.978888988494873 +ISRG,2004-03-18,1.9022220373153687 +ISRG,2004-03-19,1.921110987663269 +ISRG,2004-03-22,1.882222056388855 +ISRG,2004-03-23,1.8466670513153076 +ISRG,2004-03-24,1.8588889837265015 +ISRG,2004-03-25,1.8477779626846313 +ISRG,2004-03-26,1.8300000429153442 +ISRG,2004-03-29,1.850000023841858 +ISRG,2004-03-30,1.8922220468521118 +ISRG,2004-03-31,1.8855559825897217 +ISRG,2004-04-01,1.8966670036315918 +ISRG,2004-04-02,1.9311109781265259 +ISRG,2004-04-05,1.8755559921264648 +ISRG,2004-04-06,1.8366669416427612 +ISRG,2004-04-07,1.7966669797897339 +ISRG,2004-04-08,1.840000033378601 +ISRG,2004-04-12,1.9011110067367554 +ISRG,2004-04-13,1.7888890504837036 +ISRG,2004-04-14,1.7777780294418335 +ISRG,2004-04-15,1.7544440031051636 +ISRG,2004-04-16,1.7555559873580933 +ISRG,2004-04-19,1.752221941947937 +ISRG,2004-04-20,1.7011109590530396 +ISRG,2004-04-21,1.7166670560836792 +ISRG,2004-04-22,1.7411110401153564 +ISRG,2004-04-23,1.7322219610214233 +ISRG,2004-04-26,1.752221941947937 +ISRG,2004-04-27,1.7455559968948364 +ISRG,2004-04-28,1.6844439506530762 +ISRG,2004-04-29,1.6811109781265259 +ISRG,2004-04-30,1.8011109828948975 +ISRG,2004-05-03,1.8322219848632812 +ISRG,2004-05-04,1.8411109447479248 +ISRG,2004-05-05,1.8144439458847046 +ISRG,2004-05-06,1.852221965789795 +ISRG,2004-05-07,1.8444440364837646 +ISRG,2004-05-10,1.831110954284668 +ISRG,2004-05-11,1.8555560111999512 +ISRG,2004-05-12,1.8466670513153076 +ISRG,2004-05-13,1.8688889741897583 +ISRG,2004-05-14,1.8377779722213745 +ISRG,2004-05-17,1.7611110210418701 +ISRG,2004-05-18,1.7911109924316406 +ISRG,2004-05-19,1.8177779912948608 +ISRG,2004-05-20,1.8344440460205078 +ISRG,2004-05-21,1.792222023010254 +ISRG,2004-05-24,1.794443964958191 +ISRG,2004-05-25,1.8266669511795044 +ISRG,2004-05-26,1.8533329963684082 +ISRG,2004-05-27,1.850000023841858 +ISRG,2004-05-28,1.8377779722213745 +ISRG,2004-06-01,1.850000023841858 +ISRG,2004-06-02,1.9333330392837524 +ISRG,2004-06-03,1.8955559730529785 +ISRG,2004-06-04,1.976667046546936 +ISRG,2004-06-07,1.9855560064315796 +ISRG,2004-06-08,1.967777967453003 +ISRG,2004-06-09,1.9833329916000366 +ISRG,2004-06-10,1.9711110591888428 +ISRG,2004-06-14,1.955556035041809 +ISRG,2004-06-15,1.976667046546936 +ISRG,2004-06-16,1.9888889789581299 +ISRG,2004-06-17,1.9966670274734497 +ISRG,2004-06-18,1.9811110496520996 +ISRG,2004-06-21,2.017777919769287 +ISRG,2004-06-22,2.0255560874938965 +ISRG,2004-06-23,2.0511109828948975 +ISRG,2004-06-24,2.0833330154418945 +ISRG,2004-06-25,2.0822219848632812 +ISRG,2004-06-28,2.0833330154418945 +ISRG,2004-06-29,2.109999895095825 +ISRG,2004-06-30,2.1111109256744385 +ISRG,2004-07-01,2.0999999046325684 +ISRG,2004-07-02,2.074444055557251 +ISRG,2004-07-06,1.9888889789581299 +ISRG,2004-07-07,2.0088889598846436 +ISRG,2004-07-08,2.0888888835906982 +ISRG,2004-07-09,2.1644439697265625 +ISRG,2004-07-12,2.218888998031616 +ISRG,2004-07-13,2.2366669178009033 +ISRG,2004-07-14,2.23888897895813 +ISRG,2004-07-15,2.2622220516204834 +ISRG,2004-07-16,2.2233328819274902 +ISRG,2004-07-19,2.183332920074463 +ISRG,2004-07-20,2.244443893432617 +ISRG,2004-07-21,2.131110906600952 +ISRG,2004-07-22,2.1122219562530518 +ISRG,2004-07-23,2.0933330059051514 +ISRG,2004-07-26,2.0288889408111572 +ISRG,2004-07-27,2.555556058883667 +ISRG,2004-07-28,2.3788890838623047 +ISRG,2004-07-29,2.49666690826416 +ISRG,2004-07-30,2.542222023010254 +ISRG,2004-08-02,2.504443883895874 +ISRG,2004-08-03,2.4866669178009033 +ISRG,2004-08-04,2.4433329105377197 +ISRG,2004-08-05,2.4200000762939453 +ISRG,2004-08-06,2.355556011199951 +ISRG,2004-08-09,2.3288888931274414 +ISRG,2004-08-10,2.4000000953674316 +ISRG,2004-08-11,2.4388890266418457 +ISRG,2004-08-12,2.391110897064209 +ISRG,2004-08-13,2.435555934906006 +ISRG,2004-08-16,2.549999952316284 +ISRG,2004-08-17,2.5477778911590576 +ISRG,2004-08-18,2.767777919769287 +ISRG,2004-08-19,2.7200000286102295 +ISRG,2004-08-20,2.76444411277771 +ISRG,2004-08-23,2.7300000190734863 +ISRG,2004-08-24,2.722222089767456 +ISRG,2004-08-25,2.745556116104126 +ISRG,2004-08-26,2.7655560970306396 +ISRG,2004-08-27,2.7344439029693604 +ISRG,2004-08-30,2.6288890838623047 +ISRG,2004-08-31,2.694443941116333 +ISRG,2004-09-01,2.7733330726623535 +ISRG,2004-09-02,2.9266669750213623 +ISRG,2004-09-03,2.994443893432617 +ISRG,2004-09-07,2.9200000762939453 +ISRG,2004-09-08,2.8188889026641846 +ISRG,2004-09-09,2.8788890838623047 +ISRG,2004-09-10,2.983333110809326 +ISRG,2004-09-13,2.9533329010009766 +ISRG,2004-09-14,3.0 +ISRG,2004-09-15,2.978888988494873 +ISRG,2004-09-16,2.9488890171051025 +ISRG,2004-09-17,2.9455559253692627 +ISRG,2004-09-20,2.946666955947876 +ISRG,2004-09-21,3.006666898727417 +ISRG,2004-09-22,3.0444440841674805 +ISRG,2004-09-23,3.0466670989990234 +ISRG,2004-09-24,2.896667003631592 +ISRG,2004-09-27,2.774444103240967 +ISRG,2004-09-28,2.7755560874938965 +ISRG,2004-09-29,2.793333053588867 +ISRG,2004-09-30,2.75 +ISRG,2004-10-01,2.7944440841674805 +ISRG,2004-10-04,2.9388890266418457 +ISRG,2004-10-05,2.9555559158325195 +ISRG,2004-10-06,2.994443893432617 +ISRG,2004-10-07,2.9522221088409424 +ISRG,2004-10-08,2.9211111068725586 +ISRG,2004-10-11,2.9144439697265625 +ISRG,2004-10-12,2.9055559635162354 +ISRG,2004-10-13,2.8777780532836914 +ISRG,2004-10-14,2.798888921737671 +ISRG,2004-10-15,2.73555588722229 +ISRG,2004-10-18,2.803333044052124 +ISRG,2004-10-19,2.73888897895813 +ISRG,2004-10-20,2.618889093399048 +ISRG,2004-10-21,2.5933330059051514 +ISRG,2004-10-22,2.45444393157959 +ISRG,2004-10-25,2.662221908569336 +ISRG,2004-10-26,2.756666898727417 +ISRG,2004-10-27,3.2511110305786133 +ISRG,2004-10-28,3.2477779388427734 +ISRG,2004-10-29,3.2422220706939697 +ISRG,2004-11-01,3.314444065093994 +ISRG,2004-11-02,3.319999933242798 +ISRG,2004-11-03,3.444443941116333 +ISRG,2004-11-04,3.408889055252075 +ISRG,2004-11-05,3.425555944442749 +ISRG,2004-11-08,3.4211111068725586 +ISRG,2004-11-09,3.4277780055999756 +ISRG,2004-11-10,3.5444440841674805 +ISRG,2004-11-11,3.555556058883667 +ISRG,2004-11-12,3.5544440746307373 +ISRG,2004-11-15,3.531111001968384 +ISRG,2004-11-16,3.50333309173584 +ISRG,2004-11-17,3.6711111068725586 +ISRG,2004-11-18,3.733333110809326 +ISRG,2004-11-19,3.597778081893921 +ISRG,2004-11-22,3.696666955947876 +ISRG,2004-11-23,3.7966670989990234 +ISRG,2004-11-24,3.881110906600952 +ISRG,2004-11-26,3.9411110877990723 +ISRG,2004-11-29,3.874444007873535 +ISRG,2004-11-30,3.9922220706939697 +ISRG,2004-12-01,4.063333034515381 +ISRG,2004-12-02,4.07111120223999 +ISRG,2004-12-03,4.087778091430664 +ISRG,2004-12-06,3.9733328819274902 +ISRG,2004-12-07,3.6122219562530518 +ISRG,2004-12-08,3.8011109828948975 +ISRG,2004-12-09,3.7344439029693604 +ISRG,2004-12-10,3.771111011505127 +ISRG,2004-12-13,3.9166669845581055 +ISRG,2004-12-14,3.946666955947876 +ISRG,2004-12-15,4.012221813201904 +ISRG,2004-12-16,3.9988889694213867 +ISRG,2004-12-17,4.012221813201904 +ISRG,2004-12-20,4.0 +ISRG,2004-12-21,4.2155561447143555 +ISRG,2004-12-22,4.287777900695801 +ISRG,2004-12-23,4.396667003631592 +ISRG,2004-12-27,4.425556182861328 +ISRG,2004-12-28,4.42888879776001 +ISRG,2004-12-29,4.435555934906006 +ISRG,2004-12-30,4.424444198608398 +ISRG,2004-12-31,4.446667194366455 +ISRG,2005-01-03,4.1922221183776855 +ISRG,2005-01-04,4.04555606842041 +ISRG,2005-01-05,4.010000228881836 +ISRG,2005-01-06,4.090000152587891 +ISRG,2005-01-07,4.133333206176758 +ISRG,2005-01-10,4.511110782623291 +ISRG,2005-01-11,4.412221908569336 +ISRG,2005-01-12,4.456666946411133 +ISRG,2005-01-13,4.612222194671631 +ISRG,2005-01-14,4.550000190734863 +ISRG,2005-01-18,4.623332977294922 +ISRG,2005-01-19,4.562222003936768 +ISRG,2005-01-20,4.472221851348877 +ISRG,2005-01-21,4.505556106567383 +ISRG,2005-01-24,4.32111120223999 +ISRG,2005-01-25,4.315556049346924 +ISRG,2005-01-26,4.3333330154418945 +ISRG,2005-01-27,4.3333330154418945 +ISRG,2005-01-28,4.27666711807251 +ISRG,2005-01-31,4.433332920074463 +ISRG,2005-02-01,4.444444179534912 +ISRG,2005-02-02,4.471110820770264 +ISRG,2005-02-03,4.584444046020508 +ISRG,2005-02-04,4.635556221008301 +ISRG,2005-02-07,4.489999771118164 +ISRG,2005-02-08,4.566667079925537 +ISRG,2005-02-09,5.2655558586120605 +ISRG,2005-02-10,5.31777811050415 +ISRG,2005-02-11,5.423333168029785 +ISRG,2005-02-14,5.277778148651123 +ISRG,2005-02-15,5.302221775054932 +ISRG,2005-02-16,5.409999847412109 +ISRG,2005-02-17,5.300000190734863 +ISRG,2005-02-18,5.27222204208374 +ISRG,2005-02-22,5.033332824707031 +ISRG,2005-02-23,5.102221965789795 +ISRG,2005-02-24,5.245555877685547 +ISRG,2005-02-25,5.3333330154418945 +ISRG,2005-02-28,5.238889217376709 +ISRG,2005-03-01,5.31777811050415 +ISRG,2005-03-02,5.255556106567383 +ISRG,2005-03-03,5.210000038146973 +ISRG,2005-03-04,5.217778205871582 +ISRG,2005-03-07,5.1777777671813965 +ISRG,2005-03-08,5.006667137145996 +ISRG,2005-03-09,4.887777805328369 +ISRG,2005-03-10,4.778889179229736 +ISRG,2005-03-11,5.011110782623291 +ISRG,2005-03-14,5.006667137145996 +ISRG,2005-03-15,4.944444179534912 +ISRG,2005-03-16,4.907777786254883 +ISRG,2005-03-17,4.972221851348877 +ISRG,2005-03-18,4.938889026641846 +ISRG,2005-03-21,4.93222188949585 +ISRG,2005-03-22,4.961111068725586 +ISRG,2005-03-23,5.027778148651123 +ISRG,2005-03-24,5.103332996368408 +ISRG,2005-03-28,5.118888854980469 +ISRG,2005-03-29,5.076666831970215 +ISRG,2005-03-30,5.098888874053955 +ISRG,2005-03-31,5.052221775054932 +ISRG,2005-04-01,5.198888778686523 +ISRG,2005-04-04,5.097777843475342 +ISRG,2005-04-05,5.349999904632568 +ISRG,2005-04-06,5.781110763549805 +ISRG,2005-04-07,5.783332824707031 +ISRG,2005-04-08,5.597777843475342 +ISRG,2005-04-11,5.627778053283691 +ISRG,2005-04-12,5.603332996368408 +ISRG,2005-04-13,5.49666690826416 +ISRG,2005-04-14,5.460000038146973 +ISRG,2005-04-15,5.324443817138672 +ISRG,2005-04-18,5.2655558586120605 +ISRG,2005-04-19,5.6066670417785645 +ISRG,2005-04-20,5.487778186798096 +ISRG,2005-04-21,5.766666889190674 +ISRG,2005-04-22,4.579999923706055 +ISRG,2005-04-25,4.8333330154418945 +ISRG,2005-04-26,4.672222137451172 +ISRG,2005-04-27,4.730000019073486 +ISRG,2005-04-28,4.5577778816223145 +ISRG,2005-04-29,4.771111011505127 +ISRG,2005-05-02,4.7133331298828125 +ISRG,2005-05-03,4.744443893432617 +ISRG,2005-05-04,4.801111221313477 +ISRG,2005-05-05,4.79555606842041 +ISRG,2005-05-06,4.845555782318115 +ISRG,2005-05-09,4.797778129577637 +ISRG,2005-05-10,4.6555562019348145 +ISRG,2005-05-11,4.755556106567383 +ISRG,2005-05-12,4.691111087799072 +ISRG,2005-05-13,4.644443988800049 +ISRG,2005-05-16,4.937777996063232 +ISRG,2005-05-17,4.843332767486572 +ISRG,2005-05-18,5.00333309173584 +ISRG,2005-05-19,5.232222080230713 +ISRG,2005-05-20,5.20111083984375 +ISRG,2005-05-23,5.331110954284668 +ISRG,2005-05-24,5.401111125946045 +ISRG,2005-05-25,5.271111011505127 +ISRG,2005-05-26,5.394443988800049 +ISRG,2005-05-27,5.5155558586120605 +ISRG,2005-05-31,5.5 +ISRG,2005-06-01,5.383333206176758 +ISRG,2005-06-02,5.456666946411133 +ISRG,2005-06-03,5.464444160461426 +ISRG,2005-06-06,5.446667194366455 +ISRG,2005-06-07,5.406667232513428 +ISRG,2005-06-08,5.244443893432617 +ISRG,2005-06-09,5.385556221008301 +ISRG,2005-06-10,5.352221965789795 +ISRG,2005-06-13,5.404444217681885 +ISRG,2005-06-14,5.387777805328369 +ISRG,2005-06-15,5.348888874053955 +ISRG,2005-06-16,5.535555839538574 +ISRG,2005-06-17,5.599999904632568 +ISRG,2005-06-20,5.576666831970215 +ISRG,2005-06-21,5.457777976989746 +ISRG,2005-06-22,5.372221946716309 +ISRG,2005-06-23,5.277778148651123 +ISRG,2005-06-24,5.263332843780518 +ISRG,2005-06-27,5.112222194671631 +ISRG,2005-06-28,5.261110782623291 +ISRG,2005-06-29,5.225555896759033 +ISRG,2005-06-30,5.18222188949585 +ISRG,2005-07-01,5.1922221183776855 +ISRG,2005-07-05,5.396667003631592 +ISRG,2005-07-06,5.433332920074463 +ISRG,2005-07-07,5.5255560874938965 +ISRG,2005-07-08,5.752222061157227 +ISRG,2005-07-11,5.877778053283691 +ISRG,2005-07-12,5.937777996063232 +ISRG,2005-07-13,5.658888816833496 +ISRG,2005-07-14,5.6044440269470215 +ISRG,2005-07-15,5.608889102935791 +ISRG,2005-07-18,5.716667175292969 +ISRG,2005-07-19,5.6555562019348145 +ISRG,2005-07-20,5.611111164093018 +ISRG,2005-07-21,5.492221832275391 +ISRG,2005-07-22,5.574443817138672 +ISRG,2005-07-25,5.5233330726623535 +ISRG,2005-07-26,5.699999809265137 +ISRG,2005-07-27,7.202221870422363 +ISRG,2005-07-28,8.04888916015625 +ISRG,2005-07-29,7.711111068725586 +ISRG,2005-08-01,7.4811110496521 +ISRG,2005-08-02,7.646667003631592 +ISRG,2005-08-03,7.909999847412109 +ISRG,2005-08-04,7.785555839538574 +ISRG,2005-08-05,7.706666946411133 +ISRG,2005-08-08,7.75 +ISRG,2005-08-09,8.315555572509766 +ISRG,2005-08-10,8.15666675567627 +ISRG,2005-08-11,8.311111450195312 +ISRG,2005-08-12,8.327777862548828 +ISRG,2005-08-15,8.4622220993042 +ISRG,2005-08-16,8.236666679382324 +ISRG,2005-08-17,8.38888931274414 +ISRG,2005-08-18,8.2122220993042 +ISRG,2005-08-19,8.289999961853027 +ISRG,2005-08-22,8.49222183227539 +ISRG,2005-08-23,8.6522216796875 +ISRG,2005-08-24,8.621110916137695 +ISRG,2005-08-25,8.486666679382324 +ISRG,2005-08-26,8.094444274902344 +ISRG,2005-08-29,8.072221755981445 +ISRG,2005-08-30,7.9766669273376465 +ISRG,2005-08-31,8.266667366027832 +ISRG,2005-09-01,7.957777976989746 +ISRG,2005-09-02,7.900000095367432 +ISRG,2005-09-06,7.741110801696777 +ISRG,2005-09-07,7.985556125640869 +ISRG,2005-09-08,7.871110916137695 +ISRG,2005-09-09,7.811110973358154 +ISRG,2005-09-12,8.050000190734863 +ISRG,2005-09-13,8.119999885559082 +ISRG,2005-09-14,7.79555606842041 +ISRG,2005-09-15,7.71999979019165 +ISRG,2005-09-16,7.665555953979492 +ISRG,2005-09-19,7.75 +ISRG,2005-09-20,7.565556049346924 +ISRG,2005-09-21,7.742221832275391 +ISRG,2005-09-22,7.7688889503479 +ISRG,2005-09-23,7.9166669845581055 +ISRG,2005-09-26,7.762221813201904 +ISRG,2005-09-27,8.25333309173584 +ISRG,2005-09-28,8.272221565246582 +ISRG,2005-09-29,8.380000114440918 +ISRG,2005-09-30,8.143333435058594 +ISRG,2005-10-03,8.211111068725586 +ISRG,2005-10-04,8.350000381469727 +ISRG,2005-10-05,8.091111183166504 +ISRG,2005-10-06,7.81777811050415 +ISRG,2005-10-07,7.823332786560059 +ISRG,2005-10-10,7.736667156219482 +ISRG,2005-10-11,7.599999904632568 +ISRG,2005-10-12,7.327777862548828 +ISRG,2005-10-13,7.315556049346924 +ISRG,2005-10-14,7.433332920074463 +ISRG,2005-10-17,7.498888969421387 +ISRG,2005-10-18,7.402222156524658 +ISRG,2005-10-19,7.624444007873535 +ISRG,2005-10-20,7.505556106567383 +ISRG,2005-10-21,7.745555877685547 +ISRG,2005-10-24,7.912221908569336 +ISRG,2005-10-25,7.998888969421387 +ISRG,2005-10-26,10.022221565246582 +ISRG,2005-10-27,9.767778396606445 +ISRG,2005-10-28,9.789999961853027 +ISRG,2005-10-31,9.858888626098633 +ISRG,2005-11-01,9.69777774810791 +ISRG,2005-11-02,10.311111450195312 +ISRG,2005-11-03,10.352222442626953 +ISRG,2005-11-04,10.25777816772461 +ISRG,2005-11-07,10.260000228881836 +ISRG,2005-11-08,10.237777709960938 +ISRG,2005-11-09,10.228889465332031 +ISRG,2005-11-10,10.95444393157959 +ISRG,2005-11-11,11.0377779006958 +ISRG,2005-11-14,11.649999618530273 +ISRG,2005-11-15,11.805556297302246 +ISRG,2005-11-16,11.471111297607422 +ISRG,2005-11-17,11.8855562210083 +ISRG,2005-11-18,12.0 +ISRG,2005-11-21,12.162221908569336 +ISRG,2005-11-22,12.833333015441895 +ISRG,2005-11-23,12.741110801696777 +ISRG,2005-11-25,12.850000381469727 +ISRG,2005-11-28,12.378889083862305 +ISRG,2005-11-29,12.3855562210083 +ISRG,2005-11-30,12.414443969726562 +ISRG,2005-12-01,12.817777633666992 +ISRG,2005-12-02,12.875555992126465 +ISRG,2005-12-05,12.95111083984375 +ISRG,2005-12-06,12.727778434753418 +ISRG,2005-12-07,12.54555606842041 +ISRG,2005-12-08,12.433333396911621 +ISRG,2005-12-09,12.94333267211914 +ISRG,2005-12-12,13.576666831970215 +ISRG,2005-12-13,13.13888931274414 +ISRG,2005-12-14,13.077777862548828 +ISRG,2005-12-15,12.79111099243164 +ISRG,2005-12-16,12.872221946716309 +ISRG,2005-12-19,12.792222023010254 +ISRG,2005-12-20,12.938888549804688 +ISRG,2005-12-21,13.274443626403809 +ISRG,2005-12-22,13.68777847290039 +ISRG,2005-12-23,13.585556030273438 +ISRG,2005-12-27,13.345556259155273 +ISRG,2005-12-28,13.301111221313477 +ISRG,2005-12-29,13.188888549804688 +ISRG,2005-12-30,13.029999732971191 +ISRG,2006-01-03,12.866666793823242 +ISRG,2006-01-04,13.56222152709961 +ISRG,2006-01-05,13.3644437789917 +ISRG,2006-01-06,13.341111183166504 +ISRG,2006-01-09,13.744443893432617 +ISRG,2006-01-10,14.248888969421387 +ISRG,2006-01-11,14.146666526794434 +ISRG,2006-01-12,14.517778396606445 +ISRG,2006-01-13,14.216667175292969 +ISRG,2006-01-17,14.565555572509766 +ISRG,2006-01-18,14.29555606842041 +ISRG,2006-01-19,14.747777938842773 +ISRG,2006-01-20,14.231110572814941 +ISRG,2006-01-23,14.397777557373047 +ISRG,2006-01-24,14.9022216796875 +ISRG,2006-01-25,14.698888778686523 +ISRG,2006-01-26,14.89222240447998 +ISRG,2006-01-27,15.103333473205566 +ISRG,2006-01-30,15.108888626098633 +ISRG,2006-01-31,15.252222061157227 +ISRG,2006-02-01,14.40666675567627 +ISRG,2006-02-02,14.140000343322754 +ISRG,2006-02-03,12.743332862854004 +ISRG,2006-02-06,11.854443550109863 +ISRG,2006-02-07,11.167778015136719 +ISRG,2006-02-08,10.882222175598145 +ISRG,2006-02-09,11.277777671813965 +ISRG,2006-02-10,11.464444160461426 +ISRG,2006-02-13,11.224444389343262 +ISRG,2006-02-14,11.355555534362793 +ISRG,2006-02-15,11.352222442626953 +ISRG,2006-02-16,11.20888900756836 +ISRG,2006-02-17,10.768889427185059 +ISRG,2006-02-21,10.147777557373047 +ISRG,2006-02-22,10.359999656677246 +ISRG,2006-02-23,10.098889350891113 +ISRG,2006-02-24,10.534443855285645 +ISRG,2006-02-27,10.479999542236328 +ISRG,2006-02-28,10.022221565246582 +ISRG,2006-03-01,10.266667366027832 +ISRG,2006-03-02,10.176667213439941 +ISRG,2006-03-03,10.04111099243164 +ISRG,2006-03-06,9.976667404174805 +ISRG,2006-03-07,9.781110763549805 +ISRG,2006-03-08,9.777777671813965 +ISRG,2006-03-09,9.88888931274414 +ISRG,2006-03-10,10.331110954284668 +ISRG,2006-03-13,10.452221870422363 +ISRG,2006-03-14,10.486666679382324 +ISRG,2006-03-15,10.524443626403809 +ISRG,2006-03-16,10.930000305175781 +ISRG,2006-03-17,11.572221755981445 +ISRG,2006-03-20,11.65666675567627 +ISRG,2006-03-21,11.483332633972168 +ISRG,2006-03-22,11.89222240447998 +ISRG,2006-03-23,12.115555763244629 +ISRG,2006-03-24,12.45111083984375 +ISRG,2006-03-27,13.233332633972168 +ISRG,2006-03-28,13.216667175292969 +ISRG,2006-03-29,12.967778205871582 +ISRG,2006-03-30,13.184444427490234 +ISRG,2006-03-31,13.11111068725586 +ISRG,2006-04-03,12.666666984558105 +ISRG,2006-04-04,12.449999809265137 +ISRG,2006-04-05,12.431111335754395 +ISRG,2006-04-06,12.403332710266113 +ISRG,2006-04-07,12.082221984863281 +ISRG,2006-04-10,12.30222225189209 +ISRG,2006-04-11,11.778888702392578 +ISRG,2006-04-12,11.778888702392578 +ISRG,2006-04-13,11.786666870117188 +ISRG,2006-04-17,11.595556259155273 +ISRG,2006-04-18,11.896666526794434 +ISRG,2006-04-19,11.825555801391602 +ISRG,2006-04-20,11.997777938842773 +ISRG,2006-04-21,11.868888854980469 +ISRG,2006-04-24,12.108888626098633 +ISRG,2006-04-25,11.961111068725586 +ISRG,2006-04-26,11.991110801696777 +ISRG,2006-04-27,11.463333129882812 +ISRG,2006-04-28,14.11111068725586 +ISRG,2006-05-01,13.994443893432617 +ISRG,2006-05-02,13.85111141204834 +ISRG,2006-05-03,13.70444393157959 +ISRG,2006-05-04,14.216667175292969 +ISRG,2006-05-05,14.203332901000977 +ISRG,2006-05-08,14.061111450195312 +ISRG,2006-05-09,14.25333309173584 +ISRG,2006-05-10,14.313332557678223 +ISRG,2006-05-11,13.890000343322754 +ISRG,2006-05-12,13.113332748413086 +ISRG,2006-05-15,13.399999618530273 +ISRG,2006-05-16,13.421111106872559 +ISRG,2006-05-17,12.825555801391602 +ISRG,2006-05-18,12.56222152709961 +ISRG,2006-05-19,12.878889083862305 +ISRG,2006-05-22,12.623332977294922 +ISRG,2006-05-23,12.172222137451172 +ISRG,2006-05-24,12.112221717834473 +ISRG,2006-05-25,12.29888916015625 +ISRG,2006-05-26,12.528888702392578 +ISRG,2006-05-30,11.993332862854004 +ISRG,2006-05-31,12.365555763244629 +ISRG,2006-06-01,12.654443740844727 +ISRG,2006-06-02,13.008889198303223 +ISRG,2006-06-05,12.207777976989746 +ISRG,2006-06-06,12.006667137145996 +ISRG,2006-06-07,12.55666732788086 +ISRG,2006-06-08,12.70555591583252 +ISRG,2006-06-09,12.363332748413086 +ISRG,2006-06-12,12.277777671813965 +ISRG,2006-06-13,11.825555801391602 +ISRG,2006-06-14,11.800000190734863 +ISRG,2006-06-15,11.982221603393555 +ISRG,2006-06-16,11.640000343322754 +ISRG,2006-06-19,11.088889122009277 +ISRG,2006-06-20,10.998888969421387 +ISRG,2006-06-21,11.34000015258789 +ISRG,2006-06-22,11.624444007873535 +ISRG,2006-06-23,11.945555686950684 +ISRG,2006-06-26,11.86111068725586 +ISRG,2006-06-27,11.862221717834473 +ISRG,2006-06-28,11.880000114440918 +ISRG,2006-06-29,12.785555839538574 +ISRG,2006-06-30,12.777777671813965 +ISRG,2006-07-03,13.038888931274414 +ISRG,2006-07-05,13.130000114440918 +ISRG,2006-07-06,13.100000381469727 +ISRG,2006-07-07,12.786666870117188 +ISRG,2006-07-10,12.319999694824219 +ISRG,2006-07-11,12.75333309173584 +ISRG,2006-07-12,12.465556144714355 +ISRG,2006-07-13,12.735555648803711 +ISRG,2006-07-14,12.95555591583252 +ISRG,2006-07-17,12.762222290039062 +ISRG,2006-07-18,12.907777786254883 +ISRG,2006-07-19,13.474444389343262 +ISRG,2006-07-20,13.25333309173584 +ISRG,2006-07-21,13.022221565246582 +ISRG,2006-07-24,13.543333053588867 +ISRG,2006-07-25,13.54555606842041 +ISRG,2006-07-26,12.382222175598145 +ISRG,2006-07-27,11.033332824707031 +ISRG,2006-07-28,11.282221794128418 +ISRG,2006-07-31,10.577777862548828 +ISRG,2006-08-01,10.7122220993042 +ISRG,2006-08-02,10.881111145019531 +ISRG,2006-08-03,10.912221908569336 +ISRG,2006-08-04,11.0600004196167 +ISRG,2006-08-07,10.79444408416748 +ISRG,2006-08-08,10.792222023010254 +ISRG,2006-08-09,10.649999618530273 +ISRG,2006-08-10,10.602222442626953 +ISRG,2006-08-11,10.48888874053955 +ISRG,2006-08-14,10.224444389343262 +ISRG,2006-08-15,10.617777824401855 +ISRG,2006-08-16,10.772221565246582 +ISRG,2006-08-17,10.777777671813965 +ISRG,2006-08-18,10.751111030578613 +ISRG,2006-08-21,10.714444160461426 +ISRG,2006-08-22,10.515556335449219 +ISRG,2006-08-23,10.216667175292969 +ISRG,2006-08-24,10.444443702697754 +ISRG,2006-08-25,10.233332633972168 +ISRG,2006-08-28,10.356666564941406 +ISRG,2006-08-29,10.258889198303223 +ISRG,2006-08-30,10.267778396606445 +ISRG,2006-08-31,10.48888874053955 +ISRG,2006-09-01,10.561111450195312 +ISRG,2006-09-05,10.673333168029785 +ISRG,2006-09-06,10.558889389038086 +ISRG,2006-09-07,10.520000457763672 +ISRG,2006-09-08,10.371110916137695 +ISRG,2006-09-11,10.4399995803833 +ISRG,2006-09-12,10.572221755981445 +ISRG,2006-09-13,11.082221984863281 +ISRG,2006-09-14,10.818888664245605 +ISRG,2006-09-15,11.042222023010254 +ISRG,2006-09-18,11.387778282165527 +ISRG,2006-09-19,11.38888931274414 +ISRG,2006-09-20,11.293333053588867 +ISRG,2006-09-21,11.487777709960938 +ISRG,2006-09-22,11.373332977294922 +ISRG,2006-09-25,11.58666706085205 +ISRG,2006-09-26,11.615555763244629 +ISRG,2006-09-27,12.121110916137695 +ISRG,2006-09-28,11.983332633972168 +ISRG,2006-09-29,11.716667175292969 +ISRG,2006-10-02,11.390000343322754 +ISRG,2006-10-03,11.399999618530273 +ISRG,2006-10-04,11.582221984863281 +ISRG,2006-10-05,11.842222213745117 +ISRG,2006-10-06,11.80222225189209 +ISRG,2006-10-09,12.026666641235352 +ISRG,2006-10-10,12.106666564941406 +ISRG,2006-10-11,12.213333129882812 +ISRG,2006-10-12,12.442221641540527 +ISRG,2006-10-13,12.453332901000977 +ISRG,2006-10-16,12.40666675567627 +ISRG,2006-10-17,12.016667366027832 +ISRG,2006-10-18,11.924444198608398 +ISRG,2006-10-19,12.022221565246582 +ISRG,2006-10-20,11.970000267028809 +ISRG,2006-10-23,12.264444351196289 +ISRG,2006-10-24,12.117777824401855 +ISRG,2006-10-25,11.918889045715332 +ISRG,2006-10-26,12.4622220993042 +ISRG,2006-10-27,11.186667442321777 +ISRG,2006-10-30,11.188888549804688 +ISRG,2006-10-31,11.020000457763672 +ISRG,2006-11-01,10.79444408416748 +ISRG,2006-11-02,10.79555606842041 +ISRG,2006-11-03,10.733332633972168 +ISRG,2006-11-06,11.094444274902344 +ISRG,2006-11-07,10.975556373596191 +ISRG,2006-11-08,10.877778053283691 +ISRG,2006-11-09,10.718889236450195 +ISRG,2006-11-10,10.816666603088379 +ISRG,2006-11-13,10.579999923706055 +ISRG,2006-11-14,10.583333015441895 +ISRG,2006-11-15,10.577777862548828 +ISRG,2006-11-16,10.533332824707031 +ISRG,2006-11-17,10.643333435058594 +ISRG,2006-11-20,11.050000190734863 +ISRG,2006-11-21,10.98888874053955 +ISRG,2006-11-22,10.90999984741211 +ISRG,2006-11-24,11.006667137145996 +ISRG,2006-11-27,11.025555610656738 +ISRG,2006-11-28,11.422222137451172 +ISRG,2006-11-29,11.358888626098633 +ISRG,2006-11-30,11.29111099243164 +ISRG,2006-12-01,11.283332824707031 +ISRG,2006-12-04,11.365555763244629 +ISRG,2006-12-05,11.305556297302246 +ISRG,2006-12-06,11.54111099243164 +ISRG,2006-12-07,11.7122220993042 +ISRG,2006-12-08,11.66333293914795 +ISRG,2006-12-11,11.831110954284668 +ISRG,2006-12-12,11.739999771118164 +ISRG,2006-12-13,11.54444408416748 +ISRG,2006-12-14,11.521110534667969 +ISRG,2006-12-15,11.54111099243164 +ISRG,2006-12-18,11.338889122009277 +ISRG,2006-12-19,11.277777671813965 +ISRG,2006-12-20,11.15999984741211 +ISRG,2006-12-21,10.995555877685547 +ISRG,2006-12-22,10.779999732971191 +ISRG,2006-12-26,10.717778205871582 +ISRG,2006-12-27,10.776666641235352 +ISRG,2006-12-28,10.747777938842773 +ISRG,2006-12-29,10.655555725097656 +ISRG,2007-01-03,10.497777938842773 +ISRG,2007-01-04,10.577777862548828 +ISRG,2007-01-05,10.453332901000977 +ISRG,2007-01-08,10.133333206176758 +ISRG,2007-01-09,9.930000305175781 +ISRG,2007-01-10,9.678889274597168 +ISRG,2007-01-11,10.137778282165527 +ISRG,2007-01-12,10.44777774810791 +ISRG,2007-01-16,10.345556259155273 +ISRG,2007-01-17,10.527777671813965 +ISRG,2007-01-18,10.395556449890137 +ISRG,2007-01-19,10.378889083862305 +ISRG,2007-01-22,10.786666870117188 +ISRG,2007-01-23,10.844444274902344 +ISRG,2007-01-24,10.762222290039062 +ISRG,2007-01-25,10.573332786560059 +ISRG,2007-01-26,10.553333282470703 +ISRG,2007-01-29,10.835556030273438 +ISRG,2007-01-30,10.911110877990723 +ISRG,2007-01-31,10.934444427490234 +ISRG,2007-02-01,11.035555839538574 +ISRG,2007-02-02,12.974444389343262 +ISRG,2007-02-05,12.76111125946045 +ISRG,2007-02-06,12.833333015441895 +ISRG,2007-02-07,12.725556373596191 +ISRG,2007-02-08,12.724444389343262 +ISRG,2007-02-09,12.45111083984375 +ISRG,2007-02-12,12.61111068725586 +ISRG,2007-02-13,12.577777862548828 +ISRG,2007-02-14,12.64888858795166 +ISRG,2007-02-15,12.517778396606445 +ISRG,2007-02-16,12.7122220993042 +ISRG,2007-02-20,12.777777671813965 +ISRG,2007-02-21,12.764444351196289 +ISRG,2007-02-22,12.632222175598145 +ISRG,2007-02-23,12.564443588256836 +ISRG,2007-02-26,12.583333015441895 +ISRG,2007-02-27,12.167778015136719 +ISRG,2007-02-28,12.344444274902344 +ISRG,2007-03-01,12.11111068725586 +ISRG,2007-03-02,11.946666717529297 +ISRG,2007-03-05,11.581110954284668 +ISRG,2007-03-06,12.057778358459473 +ISRG,2007-03-07,12.026666641235352 +ISRG,2007-03-08,12.213333129882812 +ISRG,2007-03-09,12.305556297302246 +ISRG,2007-03-12,12.248888969421387 +ISRG,2007-03-13,11.98888874053955 +ISRG,2007-03-14,12.102222442626953 +ISRG,2007-03-15,12.39888858795166 +ISRG,2007-03-16,12.407777786254883 +ISRG,2007-03-19,12.692221641540527 +ISRG,2007-03-20,12.8477783203125 +ISRG,2007-03-21,12.911110877990723 +ISRG,2007-03-22,13.40666675567627 +ISRG,2007-03-23,13.518889427185059 +ISRG,2007-03-26,13.70888900756836 +ISRG,2007-03-27,13.70111083984375 +ISRG,2007-03-28,13.596667289733887 +ISRG,2007-03-29,13.667778015136719 +ISRG,2007-03-30,13.50777816772461 +ISRG,2007-04-02,13.54888916015625 +ISRG,2007-04-03,13.696666717529297 +ISRG,2007-04-04,13.9022216796875 +ISRG,2007-04-05,13.835556030273438 +ISRG,2007-04-09,13.752222061157227 +ISRG,2007-04-10,13.646666526794434 +ISRG,2007-04-11,13.667778015136719 +ISRG,2007-04-12,13.68777847290039 +ISRG,2007-04-13,13.859999656677246 +ISRG,2007-04-16,13.94333267211914 +ISRG,2007-04-17,13.916666984558105 +ISRG,2007-04-18,13.612221717834473 +ISRG,2007-04-19,13.465556144714355 +ISRG,2007-04-20,14.63888931274414 +ISRG,2007-04-23,14.916666984558105 +ISRG,2007-04-24,14.823332786560059 +ISRG,2007-04-25,14.858888626098633 +ISRG,2007-04-26,14.882222175598145 +ISRG,2007-04-27,14.81222152709961 +ISRG,2007-04-30,14.40666675567627 +ISRG,2007-05-01,14.563332557678223 +ISRG,2007-05-02,14.897777557373047 +ISRG,2007-05-03,15.050000190734863 +ISRG,2007-05-04,14.882222175598145 +ISRG,2007-05-07,14.938888549804688 +ISRG,2007-05-08,14.941110610961914 +ISRG,2007-05-09,15.001111030578613 +ISRG,2007-05-10,14.534443855285645 +ISRG,2007-05-11,14.54444408416748 +ISRG,2007-05-14,14.468889236450195 +ISRG,2007-05-15,14.464444160461426 +ISRG,2007-05-16,14.372221946716309 +ISRG,2007-05-17,14.363332748413086 +ISRG,2007-05-18,14.737777709960938 +ISRG,2007-05-21,14.768889427185059 +ISRG,2007-05-22,14.84333324432373 +ISRG,2007-05-23,15.232221603393555 +ISRG,2007-05-24,15.173333168029785 +ISRG,2007-05-25,15.221111297607422 +ISRG,2007-05-29,15.188888549804688 +ISRG,2007-05-30,15.29888916015625 +ISRG,2007-05-31,15.292222023010254 +ISRG,2007-06-01,15.44777774810791 +ISRG,2007-06-04,15.932222366333008 +ISRG,2007-06-05,15.854443550109863 +ISRG,2007-06-06,15.634444236755371 +ISRG,2007-06-07,15.258889198303223 +ISRG,2007-06-08,15.444443702697754 +ISRG,2007-06-11,15.59000015258789 +ISRG,2007-06-12,15.326666831970215 +ISRG,2007-06-13,15.564443588256836 +ISRG,2007-06-14,15.695555686950684 +ISRG,2007-06-15,15.617777824401855 +ISRG,2007-06-18,15.64888858795166 +ISRG,2007-06-19,15.64888858795166 +ISRG,2007-06-20,15.417778015136719 +ISRG,2007-06-21,15.442221641540527 +ISRG,2007-06-22,15.283332824707031 +ISRG,2007-06-25,15.166666984558105 +ISRG,2007-06-26,15.081110954284668 +ISRG,2007-06-27,15.446666717529297 +ISRG,2007-06-28,15.38888931274414 +ISRG,2007-06-29,15.418889045715332 +ISRG,2007-07-02,15.772221565246582 +ISRG,2007-07-03,15.767778396606445 +ISRG,2007-07-05,15.859999656677246 +ISRG,2007-07-06,16.100000381469727 +ISRG,2007-07-09,16.377777099609375 +ISRG,2007-07-10,16.278888702392578 +ISRG,2007-07-11,16.377777099609375 +ISRG,2007-07-12,16.544443130493164 +ISRG,2007-07-13,16.48555564880371 +ISRG,2007-07-16,16.314443588256836 +ISRG,2007-07-17,16.54888916015625 +ISRG,2007-07-18,16.491111755371094 +ISRG,2007-07-19,16.675556182861328 +ISRG,2007-07-20,22.065555572509766 +ISRG,2007-07-23,23.114444732666016 +ISRG,2007-07-24,22.572221755981445 +ISRG,2007-07-25,22.241111755371094 +ISRG,2007-07-26,22.366666793823242 +ISRG,2007-07-27,22.505556106567383 +ISRG,2007-07-30,23.908889770507812 +ISRG,2007-07-31,23.623332977294922 +ISRG,2007-08-01,23.50666618347168 +ISRG,2007-08-02,23.549999237060547 +ISRG,2007-08-03,22.70888900756836 +ISRG,2007-08-06,23.170000076293945 +ISRG,2007-08-07,23.36111068725586 +ISRG,2007-08-08,23.47222137451172 +ISRG,2007-08-09,22.366666793823242 +ISRG,2007-08-10,21.899999618530273 +ISRG,2007-08-13,22.35555648803711 +ISRG,2007-08-14,21.866666793823242 +ISRG,2007-08-15,21.623332977294922 +ISRG,2007-08-16,21.06999969482422 +ISRG,2007-08-17,22.12555694580078 +ISRG,2007-08-20,22.05555534362793 +ISRG,2007-08-21,22.843332290649414 +ISRG,2007-08-22,23.43666648864746 +ISRG,2007-08-23,22.833332061767578 +ISRG,2007-08-24,23.495555877685547 +ISRG,2007-08-27,23.266666412353516 +ISRG,2007-08-28,22.886667251586914 +ISRG,2007-08-29,23.953332901000977 +ISRG,2007-08-30,24.117778778076172 +ISRG,2007-08-31,24.586666107177734 +ISRG,2007-09-04,25.18666648864746 +ISRG,2007-09-05,24.89444351196289 +ISRG,2007-09-06,25.552221298217773 +ISRG,2007-09-07,24.663333892822266 +ISRG,2007-09-10,24.794443130493164 +ISRG,2007-09-11,24.36888885498047 +ISRG,2007-09-12,24.695556640625 +ISRG,2007-09-13,24.57111167907715 +ISRG,2007-09-14,23.77777862548828 +ISRG,2007-09-17,23.61111068725586 +ISRG,2007-09-18,25.005556106567383 +ISRG,2007-09-19,25.213333129882812 +ISRG,2007-09-20,24.982221603393555 +ISRG,2007-09-21,24.656667709350586 +ISRG,2007-09-24,24.87555694580078 +ISRG,2007-09-25,25.294443130493164 +ISRG,2007-09-26,25.70111083984375 +ISRG,2007-09-27,25.666667938232422 +ISRG,2007-09-28,25.55555534362793 +ISRG,2007-10-01,25.711111068725586 +ISRG,2007-10-02,25.9022216796875 +ISRG,2007-10-03,26.62444305419922 +ISRG,2007-10-04,26.614444732666016 +ISRG,2007-10-05,27.447778701782227 +ISRG,2007-10-08,28.528888702392578 +ISRG,2007-10-09,28.719999313354492 +ISRG,2007-10-10,28.76333236694336 +ISRG,2007-10-11,27.516666412353516 +ISRG,2007-10-12,27.709999084472656 +ISRG,2007-10-15,27.858888626098633 +ISRG,2007-10-16,27.177778244018555 +ISRG,2007-10-17,26.302221298217773 +ISRG,2007-10-18,28.49333381652832 +ISRG,2007-10-19,29.926666259765625 +ISRG,2007-10-22,31.762222290039062 +ISRG,2007-10-23,33.81111145019531 +ISRG,2007-10-24,35.26333236694336 +ISRG,2007-10-25,36.60555648803711 +ISRG,2007-10-26,36.565555572509766 +ISRG,2007-10-29,35.698890686035156 +ISRG,2007-10-30,35.954444885253906 +ISRG,2007-10-31,36.31888961791992 +ISRG,2007-11-01,35.779998779296875 +ISRG,2007-11-02,34.64444351196289 +ISRG,2007-11-05,34.37888717651367 +ISRG,2007-11-06,35.22999954223633 +ISRG,2007-11-07,34.38444519042969 +ISRG,2007-11-08,32.6533317565918 +ISRG,2007-11-09,31.363332748413086 +ISRG,2007-11-12,29.606666564941406 +ISRG,2007-11-13,30.616666793823242 +ISRG,2007-11-14,31.248889923095703 +ISRG,2007-11-15,31.435556411743164 +ISRG,2007-11-16,31.183332443237305 +ISRG,2007-11-19,31.581111907958984 +ISRG,2007-11-20,31.988889694213867 +ISRG,2007-11-21,31.09666633605957 +ISRG,2007-11-23,31.523332595825195 +ISRG,2007-11-26,31.489999771118164 +ISRG,2007-11-27,32.942222595214844 +ISRG,2007-11-28,36.05555725097656 +ISRG,2007-11-29,35.77555465698242 +ISRG,2007-11-30,36.40888977050781 +ISRG,2007-12-03,36.46666717529297 +ISRG,2007-12-04,36.18333435058594 +ISRG,2007-12-05,36.99222183227539 +ISRG,2007-12-06,38.310001373291016 +ISRG,2007-12-07,39.22222137451172 +ISRG,2007-12-10,38.619998931884766 +ISRG,2007-12-11,37.344444274902344 +ISRG,2007-12-12,37.2488899230957 +ISRG,2007-12-13,36.511112213134766 +ISRG,2007-12-14,36.0988883972168 +ISRG,2007-12-17,33.95000076293945 +ISRG,2007-12-18,34.17777633666992 +ISRG,2007-12-19,34.772220611572266 +ISRG,2007-12-20,35.73666763305664 +ISRG,2007-12-21,36.15999984741211 +ISRG,2007-12-24,37.088890075683594 +ISRG,2007-12-26,37.2488899230957 +ISRG,2007-12-27,36.61777877807617 +ISRG,2007-12-28,36.12666702270508 +ISRG,2007-12-31,35.88888931274414 +ISRG,2008-01-02,35.99444580078125 +ISRG,2008-01-03,35.75 +ISRG,2008-01-04,33.88888931274414 +ISRG,2008-01-07,33.331111907958984 +ISRG,2008-01-08,30.192222595214844 +ISRG,2008-01-09,29.293333053588867 +ISRG,2008-01-10,29.73666763305664 +ISRG,2008-01-11,29.132221221923828 +ISRG,2008-01-14,29.52111053466797 +ISRG,2008-01-15,28.468889236450195 +ISRG,2008-01-16,29.450000762939453 +ISRG,2008-01-17,29.037778854370117 +ISRG,2008-01-18,29.11888885498047 +ISRG,2008-01-22,29.093332290649414 +ISRG,2008-01-23,30.095556259155273 +ISRG,2008-01-24,30.0 +ISRG,2008-01-25,29.88888931274414 +ISRG,2008-01-28,30.841110229492188 +ISRG,2008-01-29,27.14444351196289 +ISRG,2008-01-30,26.11111068725586 +ISRG,2008-01-31,28.22222137451172 +ISRG,2008-02-01,33.956668853759766 +ISRG,2008-02-04,34.16666793823242 +ISRG,2008-02-05,34.20888900756836 +ISRG,2008-02-06,32.6422233581543 +ISRG,2008-02-07,33.18333435058594 +ISRG,2008-02-08,33.40888977050781 +ISRG,2008-02-11,33.53555679321289 +ISRG,2008-02-12,32.96444320678711 +ISRG,2008-02-13,34.282222747802734 +ISRG,2008-02-14,33.342220306396484 +ISRG,2008-02-15,33.6966667175293 +ISRG,2008-02-19,32.27777862548828 +ISRG,2008-02-20,32.38111114501953 +ISRG,2008-02-21,31.80666732788086 +ISRG,2008-02-22,32.39666748046875 +ISRG,2008-02-25,32.619998931884766 +ISRG,2008-02-26,32.91444396972656 +ISRG,2008-02-27,32.768890380859375 +ISRG,2008-02-28,32.212223052978516 +ISRG,2008-02-29,31.324443817138672 +ISRG,2008-03-03,31.523332595825195 +ISRG,2008-03-04,31.1200008392334 +ISRG,2008-03-05,31.81333351135254 +ISRG,2008-03-06,30.084444046020508 +ISRG,2008-03-07,29.416667938232422 +ISRG,2008-03-10,28.397777557373047 +ISRG,2008-03-11,29.685556411743164 +ISRG,2008-03-12,30.48666763305664 +ISRG,2008-03-13,31.664443969726562 +ISRG,2008-03-14,31.45222282409668 +ISRG,2008-03-17,31.09666633605957 +ISRG,2008-03-18,32.75 +ISRG,2008-03-19,32.40666580200195 +ISRG,2008-03-20,33.40999984741211 +ISRG,2008-03-24,36.36000061035156 +ISRG,2008-03-25,36.21444320678711 +ISRG,2008-03-26,35.996665954589844 +ISRG,2008-03-27,35.76222229003906 +ISRG,2008-03-28,35.856666564941406 +ISRG,2008-03-31,36.03889083862305 +ISRG,2008-04-01,38.54888916015625 +ISRG,2008-04-02,37.779998779296875 +ISRG,2008-04-03,37.44333267211914 +ISRG,2008-04-04,37.60444259643555 +ISRG,2008-04-07,38.3488883972168 +ISRG,2008-04-08,38.56666564941406 +ISRG,2008-04-09,37.34111022949219 +ISRG,2008-04-10,39.31999969482422 +ISRG,2008-04-11,37.06444549560547 +ISRG,2008-04-14,36.09333419799805 +ISRG,2008-04-15,37.75555419921875 +ISRG,2008-04-16,38.44333267211914 +ISRG,2008-04-17,38.72222137451172 +ISRG,2008-04-18,32.05555725097656 +ISRG,2008-04-21,32.38666534423828 +ISRG,2008-04-22,30.613332748413086 +ISRG,2008-04-23,31.438888549804688 +ISRG,2008-04-24,30.955556869506836 +ISRG,2008-04-25,31.086666107177734 +ISRG,2008-04-28,31.72222137451172 +ISRG,2008-04-29,32.334442138671875 +ISRG,2008-04-30,32.13999938964844 +ISRG,2008-05-01,32.71666717529297 +ISRG,2008-05-02,32.225555419921875 +ISRG,2008-05-05,32.75 +ISRG,2008-05-06,32.59333419799805 +ISRG,2008-05-07,32.08777618408203 +ISRG,2008-05-08,31.95222282409668 +ISRG,2008-05-09,32.122222900390625 +ISRG,2008-05-12,32.36000061035156 +ISRG,2008-05-13,32.26555633544922 +ISRG,2008-05-14,31.761110305786133 +ISRG,2008-05-15,32.5533332824707 +ISRG,2008-05-16,33.30555725097656 +ISRG,2008-05-19,33.16666793823242 +ISRG,2008-05-20,33.148887634277344 +ISRG,2008-05-21,32.07222366333008 +ISRG,2008-05-22,30.52777862548828 +ISRG,2008-05-23,31.641111373901367 +ISRG,2008-05-27,31.786666870117188 +ISRG,2008-05-28,32.094444274902344 +ISRG,2008-05-29,32.385555267333984 +ISRG,2008-05-30,32.62111282348633 +ISRG,2008-06-02,32.06444549560547 +ISRG,2008-06-03,31.52777862548828 +ISRG,2008-06-04,31.78555679321289 +ISRG,2008-06-05,32.37888717651367 +ISRG,2008-06-06,31.212221145629883 +ISRG,2008-06-09,30.565555572509766 +ISRG,2008-06-10,30.028888702392578 +ISRG,2008-06-11,29.546667098999023 +ISRG,2008-06-12,29.962221145629883 +ISRG,2008-06-13,31.22222137451172 +ISRG,2008-06-16,31.166667938232422 +ISRG,2008-06-17,31.336666107177734 +ISRG,2008-06-18,31.457778930664062 +ISRG,2008-06-19,31.904443740844727 +ISRG,2008-06-20,31.389999389648438 +ISRG,2008-06-23,31.10333251953125 +ISRG,2008-06-24,30.592222213745117 +ISRG,2008-06-25,30.983333587646484 +ISRG,2008-06-26,30.086666107177734 +ISRG,2008-06-27,29.954444885253906 +ISRG,2008-06-30,29.933332443237305 +ISRG,2008-07-01,28.886667251586914 +ISRG,2008-07-02,27.795555114746094 +ISRG,2008-07-03,27.815555572509766 +ISRG,2008-07-07,28.133333206176758 +ISRG,2008-07-08,29.350000381469727 +ISRG,2008-07-09,29.16777801513672 +ISRG,2008-07-10,29.50777816772461 +ISRG,2008-07-11,29.997777938842773 +ISRG,2008-07-14,30.198888778686523 +ISRG,2008-07-15,30.054443359375 +ISRG,2008-07-16,31.198888778686523 +ISRG,2008-07-17,31.36111068725586 +ISRG,2008-07-18,32.054443359375 +ISRG,2008-07-21,31.634443283081055 +ISRG,2008-07-22,31.136667251586914 +ISRG,2008-07-23,36.79222106933594 +ISRG,2008-07-24,35.96333312988281 +ISRG,2008-07-25,35.78555679321289 +ISRG,2008-07-28,34.247779846191406 +ISRG,2008-07-29,34.65999984741211 +ISRG,2008-07-30,34.76222229003906 +ISRG,2008-07-31,34.58777618408203 +ISRG,2008-08-01,33.38111114501953 +ISRG,2008-08-04,33.31999969482422 +ISRG,2008-08-05,34.22888946533203 +ISRG,2008-08-06,34.532222747802734 +ISRG,2008-08-07,33.66666793823242 +ISRG,2008-08-08,34.2511100769043 +ISRG,2008-08-11,34.25 +ISRG,2008-08-12,33.9988899230957 +ISRG,2008-08-13,33.81888961791992 +ISRG,2008-08-14,33.80666732788086 +ISRG,2008-08-15,33.241111755371094 +ISRG,2008-08-18,32.55666732788086 +ISRG,2008-08-19,33.481109619140625 +ISRG,2008-08-20,33.45222091674805 +ISRG,2008-08-21,33.413333892822266 +ISRG,2008-08-22,33.70222091674805 +ISRG,2008-08-25,33.15666580200195 +ISRG,2008-08-26,33.08333206176758 +ISRG,2008-08-27,33.18000030517578 +ISRG,2008-08-28,33.268890380859375 +ISRG,2008-08-29,32.807777404785156 +ISRG,2008-09-02,32.619998931884766 +ISRG,2008-09-03,32.27111053466797 +ISRG,2008-09-04,30.38777732849121 +ISRG,2008-09-05,29.873332977294922 +ISRG,2008-09-08,30.164443969726562 +ISRG,2008-09-09,29.790000915527344 +ISRG,2008-09-10,30.43777847290039 +ISRG,2008-09-11,30.852222442626953 +ISRG,2008-09-12,30.90999984741211 +ISRG,2008-09-15,29.963333129882812 +ISRG,2008-09-16,30.863332748413086 +ISRG,2008-09-17,30.335556030273438 +ISRG,2008-09-18,30.614444732666016 +ISRG,2008-09-19,32.301109313964844 +ISRG,2008-09-22,31.166667938232422 +ISRG,2008-09-23,30.953332901000977 +ISRG,2008-09-24,31.384443283081055 +ISRG,2008-09-25,31.281110763549805 +ISRG,2008-09-26,30.55666732788086 +ISRG,2008-09-29,27.933332443237305 +ISRG,2008-09-30,26.775556564331055 +ISRG,2008-10-01,26.28333282470703 +ISRG,2008-10-02,25.405555725097656 +ISRG,2008-10-03,25.077777862548828 +ISRG,2008-10-06,21.9022216796875 +ISRG,2008-10-07,20.47333335876465 +ISRG,2008-10-08,21.181110382080078 +ISRG,2008-10-09,19.205556869506836 +ISRG,2008-10-10,19.445556640625 +ISRG,2008-10-13,23.593332290649414 +ISRG,2008-10-14,24.9244441986084 +ISRG,2008-10-15,21.12444305419922 +ISRG,2008-10-16,23.866666793823242 +ISRG,2008-10-17,21.01444435119629 +ISRG,2008-10-20,21.568889617919922 +ISRG,2008-10-21,20.024444580078125 +ISRG,2008-10-22,19.232221603393555 +ISRG,2008-10-23,19.29888916015625 +ISRG,2008-10-24,17.63111114501953 +ISRG,2008-10-27,17.22333335876465 +ISRG,2008-10-28,18.393333435058594 +ISRG,2008-10-29,18.816667556762695 +ISRG,2008-10-30,18.905555725097656 +ISRG,2008-10-31,19.198888778686523 +ISRG,2008-11-03,20.37555694580078 +ISRG,2008-11-04,22.546667098999023 +ISRG,2008-11-05,20.746667861938477 +ISRG,2008-11-06,19.373332977294922 +ISRG,2008-11-07,20.274444580078125 +ISRG,2008-11-10,19.557777404785156 +ISRG,2008-11-11,18.818889617919922 +ISRG,2008-11-12,17.99333381652832 +ISRG,2008-11-13,17.737777709960938 +ISRG,2008-11-14,16.489999771118164 +ISRG,2008-11-17,13.70444393157959 +ISRG,2008-11-18,13.723333358764648 +ISRG,2008-11-19,13.45444393157959 +ISRG,2008-11-20,12.415555953979492 +ISRG,2008-11-21,13.140000343322754 +ISRG,2008-11-24,13.882222175598145 +ISRG,2008-11-25,13.821110725402832 +ISRG,2008-11-26,14.963333129882812 +ISRG,2008-11-28,14.725556373596191 +ISRG,2008-12-01,13.247777938842773 +ISRG,2008-12-02,13.105555534362793 +ISRG,2008-12-03,14.785555839538574 +ISRG,2008-12-04,14.00777816772461 +ISRG,2008-12-05,15.273332595825195 +ISRG,2008-12-08,15.5977783203125 +ISRG,2008-12-09,14.783332824707031 +ISRG,2008-12-10,15.457777976989746 +ISRG,2008-12-11,15.222222328186035 +ISRG,2008-12-12,14.931111335754395 +ISRG,2008-12-15,14.236666679382324 +ISRG,2008-12-16,15.20555591583252 +ISRG,2008-12-17,14.675556182861328 +ISRG,2008-12-18,14.591111183166504 +ISRG,2008-12-19,13.945555686950684 +ISRG,2008-12-22,13.536666870117188 +ISRG,2008-12-23,13.358888626098633 +ISRG,2008-12-24,13.524443626403809 +ISRG,2008-12-26,13.533332824707031 +ISRG,2008-12-29,13.334444046020508 +ISRG,2008-12-30,13.815555572509766 +ISRG,2008-12-31,14.109999656677246 +ISRG,2009-01-02,14.7122220993042 +ISRG,2009-01-05,13.948888778686523 +ISRG,2009-01-06,13.576666831970215 +ISRG,2009-01-07,13.0977783203125 +ISRG,2009-01-08,12.282221794128418 +ISRG,2009-01-09,11.311111450195312 +ISRG,2009-01-12,11.194443702697754 +ISRG,2009-01-13,11.405555725097656 +ISRG,2009-01-14,11.0377779006958 +ISRG,2009-01-15,11.186667442321777 +ISRG,2009-01-16,11.10777759552002 +ISRG,2009-01-20,10.516667366027832 +ISRG,2009-01-21,10.777777671813965 +ISRG,2009-01-22,10.667778015136719 +ISRG,2009-01-23,10.365555763244629 +ISRG,2009-01-26,11.005556106567383 +ISRG,2009-01-27,11.277777671813965 +ISRG,2009-01-28,11.662221908569336 +ISRG,2009-01-29,11.334444046020508 +ISRG,2009-01-30,11.470000267028809 +ISRG,2009-02-02,11.434444427490234 +ISRG,2009-02-03,12.50333309173584 +ISRG,2009-02-04,12.001111030578613 +ISRG,2009-02-05,12.297778129577637 +ISRG,2009-02-06,12.735555648803711 +ISRG,2009-02-09,12.68777847290039 +ISRG,2009-02-10,11.983332633972168 +ISRG,2009-02-11,12.017778396606445 +ISRG,2009-02-12,12.470000267028809 +ISRG,2009-02-13,12.45444393157959 +ISRG,2009-02-17,11.918889045715332 +ISRG,2009-02-18,11.867777824401855 +ISRG,2009-02-19,11.88888931274414 +ISRG,2009-02-20,11.778888702392578 +ISRG,2009-02-23,11.16333293914795 +ISRG,2009-02-24,11.518889427185059 +ISRG,2009-02-25,11.24666690826416 +ISRG,2009-02-26,10.69333267211914 +ISRG,2009-02-27,10.106666564941406 +ISRG,2009-03-02,9.481110572814941 +ISRG,2009-03-03,9.707777976989746 +ISRG,2009-03-04,10.18777847290039 +ISRG,2009-03-05,10.022221565246582 +ISRG,2009-03-06,10.654443740844727 +ISRG,2009-03-09,10.763333320617676 +ISRG,2009-03-10,11.235555648803711 +ISRG,2009-03-11,10.838889122009277 +ISRG,2009-03-12,11.471111297607422 +ISRG,2009-03-13,11.44777774810791 +ISRG,2009-03-16,11.20111083984375 +ISRG,2009-03-17,11.678889274597168 +ISRG,2009-03-18,11.31222152709961 +ISRG,2009-03-19,10.797778129577637 +ISRG,2009-03-20,10.408888816833496 +ISRG,2009-03-23,10.80222225189209 +ISRG,2009-03-24,10.563332557678223 +ISRG,2009-03-25,10.6899995803833 +ISRG,2009-03-26,10.813332557678223 +ISRG,2009-03-27,10.713333129882812 +ISRG,2009-03-30,10.433333396911621 +ISRG,2009-03-31,10.595556259155273 +ISRG,2009-04-01,10.481110572814941 +ISRG,2009-04-02,10.923333168029785 +ISRG,2009-04-03,10.747777938842773 +ISRG,2009-04-06,10.986666679382324 +ISRG,2009-04-07,10.75333309173584 +ISRG,2009-04-08,11.274443626403809 +ISRG,2009-04-09,12.471111297607422 +ISRG,2009-04-13,12.74666690826416 +ISRG,2009-04-14,13.118888854980469 +ISRG,2009-04-15,13.04555606842041 +ISRG,2009-04-16,13.11111068725586 +ISRG,2009-04-17,14.483332633972168 +ISRG,2009-04-20,13.997777938842773 +ISRG,2009-04-21,14.328888893127441 +ISRG,2009-04-22,15.043333053588867 +ISRG,2009-04-23,15.167778015136719 +ISRG,2009-04-24,16.69333267211914 +ISRG,2009-04-27,16.102222442626953 +ISRG,2009-04-28,15.45444393157959 +ISRG,2009-04-29,16.262222290039062 +ISRG,2009-04-30,15.970000267028809 +ISRG,2009-05-01,15.866666793823242 +ISRG,2009-05-04,16.52777862548828 +ISRG,2009-05-05,16.959999084472656 +ISRG,2009-05-06,17.52777862548828 +ISRG,2009-05-07,17.675556182861328 +ISRG,2009-05-08,17.641111373901367 +ISRG,2009-05-11,17.647777557373047 +ISRG,2009-05-12,17.442222595214844 +ISRG,2009-05-13,16.857778549194336 +ISRG,2009-05-14,17.058889389038086 +ISRG,2009-05-15,16.657777786254883 +ISRG,2009-05-18,17.065555572509766 +ISRG,2009-05-19,17.21444320678711 +ISRG,2009-05-20,16.739999771118164 +ISRG,2009-05-21,15.825555801391602 +ISRG,2009-05-22,15.800000190734863 +ISRG,2009-05-26,16.366666793823242 +ISRG,2009-05-27,15.853333473205566 +ISRG,2009-05-28,15.615555763244629 +ISRG,2009-05-29,16.63111114501953 +ISRG,2009-06-01,16.586666107177734 +ISRG,2009-06-02,17.672222137451172 +ISRG,2009-06-03,17.401111602783203 +ISRG,2009-06-04,17.27777862548828 +ISRG,2009-06-05,17.334444046020508 +ISRG,2009-06-08,16.94333267211914 +ISRG,2009-06-09,17.41777801513672 +ISRG,2009-06-10,17.746667861938477 +ISRG,2009-06-11,18.502222061157227 +ISRG,2009-06-12,18.501110076904297 +ISRG,2009-06-15,17.697778701782227 +ISRG,2009-06-16,17.579999923706055 +ISRG,2009-06-17,17.554443359375 +ISRG,2009-06-18,17.397777557373047 +ISRG,2009-06-19,17.905555725097656 +ISRG,2009-06-22,17.13888931274414 +ISRG,2009-06-23,17.072221755981445 +ISRG,2009-06-24,17.19444465637207 +ISRG,2009-06-25,17.60555648803711 +ISRG,2009-06-26,17.746667861938477 +ISRG,2009-06-29,18.14666748046875 +ISRG,2009-06-30,18.184444427490234 +ISRG,2009-07-01,18.122222900390625 +ISRG,2009-07-02,17.634443283081055 +ISRG,2009-07-06,17.343332290649414 +ISRG,2009-07-07,16.44444465637207 +ISRG,2009-07-08,16.13111114501953 +ISRG,2009-07-09,15.944443702697754 +ISRG,2009-07-10,15.844444274902344 +ISRG,2009-07-13,16.627777099609375 +ISRG,2009-07-14,16.80666732788086 +ISRG,2009-07-15,17.06333351135254 +ISRG,2009-07-16,17.4244441986084 +ISRG,2009-07-17,17.282222747802734 +ISRG,2009-07-20,18.268888473510742 +ISRG,2009-07-21,18.601110458374023 +ISRG,2009-07-22,18.865556716918945 +ISRG,2009-07-23,23.93000030517578 +ISRG,2009-07-24,24.725555419921875 +ISRG,2009-07-27,24.299999237060547 +ISRG,2009-07-28,24.84666633605957 +ISRG,2009-07-29,24.963333129882812 +ISRG,2009-07-30,25.21666717529297 +ISRG,2009-07-31,25.25777816772461 +ISRG,2009-08-03,26.07666778564453 +ISRG,2009-08-04,26.532222747802734 +ISRG,2009-08-05,26.157777786254883 +ISRG,2009-08-06,25.225555419921875 +ISRG,2009-08-07,25.566667556762695 +ISRG,2009-08-10,25.574443817138672 +ISRG,2009-08-11,25.107778549194336 +ISRG,2009-08-12,25.520000457763672 +ISRG,2009-08-13,25.350000381469727 +ISRG,2009-08-14,24.866666793823242 +ISRG,2009-08-17,24.1522216796875 +ISRG,2009-08-18,24.463333129882812 +ISRG,2009-08-19,24.72333335876465 +ISRG,2009-08-20,25.024444580078125 +ISRG,2009-08-21,25.63777732849121 +ISRG,2009-08-24,25.6522216796875 +ISRG,2009-08-25,25.491111755371094 +ISRG,2009-08-26,25.416667938232422 +ISRG,2009-08-27,25.09000015258789 +ISRG,2009-08-28,24.988889694213867 +ISRG,2009-08-31,24.745555877685547 +ISRG,2009-09-01,23.932222366333008 +ISRG,2009-09-02,23.987777709960938 +ISRG,2009-09-03,24.64666748046875 +ISRG,2009-09-04,25.267778396606445 +ISRG,2009-09-08,25.60444450378418 +ISRG,2009-09-09,26.940000534057617 +ISRG,2009-09-10,27.292221069335938 +ISRG,2009-09-11,26.711111068725586 +ISRG,2009-09-14,26.962221145629883 +ISRG,2009-09-15,27.052221298217773 +ISRG,2009-09-16,27.457778930664062 +ISRG,2009-09-17,27.18777847290039 +ISRG,2009-09-18,27.546667098999023 +ISRG,2009-09-21,27.392221450805664 +ISRG,2009-09-22,27.389999389648438 +ISRG,2009-09-23,27.203332901000977 +ISRG,2009-09-24,26.88888931274414 +ISRG,2009-09-25,28.61111068725586 +ISRG,2009-09-28,28.77777862548828 +ISRG,2009-09-29,28.510000228881836 +ISRG,2009-09-30,29.13888931274414 +ISRG,2009-10-01,28.046667098999023 +ISRG,2009-10-02,28.01555633544922 +ISRG,2009-10-05,28.341110229492188 +ISRG,2009-10-06,28.295555114746094 +ISRG,2009-10-07,28.36111068725586 +ISRG,2009-10-08,27.81999969482422 +ISRG,2009-10-09,28.221111297607422 +ISRG,2009-10-12,28.22222137451172 +ISRG,2009-10-13,27.737777709960938 +ISRG,2009-10-14,28.610000610351562 +ISRG,2009-10-15,28.814443588256836 +ISRG,2009-10-16,28.38111114501953 +ISRG,2009-10-19,29.377777099609375 +ISRG,2009-10-20,29.71666717529297 +ISRG,2009-10-21,28.03444480895996 +ISRG,2009-10-22,28.79111099243164 +ISRG,2009-10-23,29.217777252197266 +ISRG,2009-10-26,28.941110610961914 +ISRG,2009-10-27,28.666667938232422 +ISRG,2009-10-28,27.501110076904297 +ISRG,2009-10-29,28.172222137451172 +ISRG,2009-10-30,27.372222900390625 +ISRG,2009-11-02,27.37555694580078 +ISRG,2009-11-03,27.554443359375 +ISRG,2009-11-04,27.9244441986084 +ISRG,2009-11-05,28.878889083862305 +ISRG,2009-11-06,28.44444465637207 +ISRG,2009-11-09,29.345556259155273 +ISRG,2009-11-10,29.622222900390625 +ISRG,2009-11-11,30.2722225189209 +ISRG,2009-11-12,29.96555519104004 +ISRG,2009-11-13,30.502222061157227 +ISRG,2009-11-16,31.11888885498047 +ISRG,2009-11-17,31.286666870117188 +ISRG,2009-11-18,31.06999969482422 +ISRG,2009-11-19,30.96444320678711 +ISRG,2009-11-20,30.71555519104004 +ISRG,2009-11-23,31.200000762939453 +ISRG,2009-11-24,30.983333587646484 +ISRG,2009-11-25,31.405555725097656 +ISRG,2009-11-27,31.123332977294922 +ISRG,2009-11-30,31.171110153198242 +ISRG,2009-12-01,31.655555725097656 +ISRG,2009-12-02,31.959999084472656 +ISRG,2009-12-03,32.073333740234375 +ISRG,2009-12-04,32.44444274902344 +ISRG,2009-12-07,32.06111145019531 +ISRG,2009-12-08,31.892221450805664 +ISRG,2009-12-09,31.906667709350586 +ISRG,2009-12-10,32.432220458984375 +ISRG,2009-12-11,32.47666549682617 +ISRG,2009-12-14,32.545555114746094 +ISRG,2009-12-15,32.45777893066406 +ISRG,2009-12-16,32.69111251831055 +ISRG,2009-12-17,32.473331451416016 +ISRG,2009-12-18,32.130001068115234 +ISRG,2009-12-21,32.28555679321289 +ISRG,2009-12-22,33.057777404785156 +ISRG,2009-12-23,33.575557708740234 +ISRG,2009-12-24,33.985557556152344 +ISRG,2009-12-28,34.05666732788086 +ISRG,2009-12-29,34.06444549560547 +ISRG,2009-12-30,33.99333190917969 +ISRG,2009-12-31,33.71444320678711 +ISRG,2010-01-04,34.307777404785156 +ISRG,2010-01-05,34.1533317565918 +ISRG,2010-01-06,34.648887634277344 +ISRG,2010-01-07,34.518890380859375 +ISRG,2010-01-08,34.328887939453125 +ISRG,2010-01-11,34.58777618408203 +ISRG,2010-01-12,33.821109771728516 +ISRG,2010-01-13,34.00444412231445 +ISRG,2010-01-14,34.22222137451172 +ISRG,2010-01-15,34.28666687011719 +ISRG,2010-01-19,34.53444290161133 +ISRG,2010-01-20,34.33222198486328 +ISRG,2010-01-21,33.83222198486328 +ISRG,2010-01-22,37.81666564941406 +ISRG,2010-01-25,37.612220764160156 +ISRG,2010-01-26,37.272220611572266 +ISRG,2010-01-27,37.689998626708984 +ISRG,2010-01-28,37.223331451416016 +ISRG,2010-01-29,36.45111083984375 +ISRG,2010-02-01,36.516666412353516 +ISRG,2010-02-02,37.287776947021484 +ISRG,2010-02-03,36.915557861328125 +ISRG,2010-02-04,35.68888854980469 +ISRG,2010-02-05,36.15666580200195 +ISRG,2010-02-08,35.99444580078125 +ISRG,2010-02-09,36.315555572509766 +ISRG,2010-02-10,35.772220611572266 +ISRG,2010-02-11,36.641109466552734 +ISRG,2010-02-12,36.86888885498047 +ISRG,2010-02-16,37.14444351196289 +ISRG,2010-02-17,37.905555725097656 +ISRG,2010-02-18,38.30555725097656 +ISRG,2010-02-19,38.502220153808594 +ISRG,2010-02-22,38.554443359375 +ISRG,2010-02-23,38.075557708740234 +ISRG,2010-02-24,38.24555587768555 +ISRG,2010-02-25,38.20111083984375 +ISRG,2010-02-26,38.571109771728516 +ISRG,2010-03-01,39.8477783203125 +ISRG,2010-03-02,40.14444351196289 +ISRG,2010-03-03,40.31111145019531 +ISRG,2010-03-04,39.387779235839844 +ISRG,2010-03-05,39.82222366333008 +ISRG,2010-03-08,39.552223205566406 +ISRG,2010-03-09,39.51777648925781 +ISRG,2010-03-10,39.71555709838867 +ISRG,2010-03-11,39.75555419921875 +ISRG,2010-03-12,39.877777099609375 +ISRG,2010-03-15,39.55555725097656 +ISRG,2010-03-16,39.5011100769043 +ISRG,2010-03-17,39.575557708740234 +ISRG,2010-03-18,39.287776947021484 +ISRG,2010-03-19,38.79777908325195 +ISRG,2010-03-22,38.64444351196289 +ISRG,2010-03-23,38.774444580078125 +ISRG,2010-03-24,38.45777893066406 +ISRG,2010-03-25,38.00666809082031 +ISRG,2010-03-26,38.0 +ISRG,2010-03-29,38.643333435058594 +ISRG,2010-03-30,38.76777648925781 +ISRG,2010-03-31,38.68111038208008 +ISRG,2010-04-01,38.844444274902344 +ISRG,2010-04-05,38.42222213745117 +ISRG,2010-04-06,38.14444351196289 +ISRG,2010-04-07,37.04111099243164 +ISRG,2010-04-08,37.78889083862305 +ISRG,2010-04-09,38.95777893066406 +ISRG,2010-04-12,39.356666564941406 +ISRG,2010-04-13,40.825557708740234 +ISRG,2010-04-14,42.661109924316406 +ISRG,2010-04-15,43.112220764160156 +ISRG,2010-04-16,40.043331146240234 +ISRG,2010-04-19,40.220001220703125 +ISRG,2010-04-20,40.74222183227539 +ISRG,2010-04-21,40.66444396972656 +ISRG,2010-04-22,40.970001220703125 +ISRG,2010-04-23,40.5533332824707 +ISRG,2010-04-26,40.241111755371094 +ISRG,2010-04-27,39.75555419921875 +ISRG,2010-04-28,40.0099983215332 +ISRG,2010-04-29,40.93111038208008 +ISRG,2010-04-30,40.06222152709961 +ISRG,2010-05-03,41.3577766418457 +ISRG,2010-05-04,40.19111251831055 +ISRG,2010-05-05,38.54888916015625 +ISRG,2010-05-06,37.47666549682617 +ISRG,2010-05-07,36.03555679321289 +ISRG,2010-05-10,38.27111053466797 +ISRG,2010-05-11,38.310001373291016 +ISRG,2010-05-12,39.38888931274414 +ISRG,2010-05-13,38.97888946533203 +ISRG,2010-05-14,37.79111099243164 +ISRG,2010-05-17,37.900001525878906 +ISRG,2010-05-18,36.942222595214844 +ISRG,2010-05-19,36.529998779296875 +ISRG,2010-05-20,34.655555725097656 +ISRG,2010-05-21,35.67555618286133 +ISRG,2010-05-24,35.1511116027832 +ISRG,2010-05-25,35.462223052978516 +ISRG,2010-05-26,35.274444580078125 +ISRG,2010-05-27,36.71666717529297 +ISRG,2010-05-28,35.86333465576172 +ISRG,2010-06-01,36.018890380859375 +ISRG,2010-06-02,37.12444305419922 +ISRG,2010-06-03,37.48666763305664 +ISRG,2010-06-04,36.07444381713867 +ISRG,2010-06-07,35.66999816894531 +ISRG,2010-06-08,35.8477783203125 +ISRG,2010-06-09,35.69111251831055 +ISRG,2010-06-10,36.772220611572266 +ISRG,2010-06-11,37.456668853759766 +ISRG,2010-06-14,36.377777099609375 +ISRG,2010-06-15,37.045555114746094 +ISRG,2010-06-16,37.15888977050781 +ISRG,2010-06-17,37.81444549560547 +ISRG,2010-06-18,38.877777099609375 +ISRG,2010-06-21,39.032222747802734 +ISRG,2010-06-22,38.34333419799805 +ISRG,2010-06-23,37.60222244262695 +ISRG,2010-06-24,36.87888717651367 +ISRG,2010-06-25,37.491111755371094 +ISRG,2010-06-28,37.28889083862305 +ISRG,2010-06-29,36.094444274902344 +ISRG,2010-06-30,35.06888961791992 +ISRG,2010-07-01,34.674442291259766 +ISRG,2010-07-02,34.43333435058594 +ISRG,2010-07-06,34.99333190917969 +ISRG,2010-07-07,35.802223205566406 +ISRG,2010-07-08,35.69444274902344 +ISRG,2010-07-09,35.432220458984375 +ISRG,2010-07-12,35.274444580078125 +ISRG,2010-07-13,36.62444305419922 +ISRG,2010-07-14,37.529998779296875 +ISRG,2010-07-15,37.29666519165039 +ISRG,2010-07-16,36.067779541015625 +ISRG,2010-07-19,35.89777755737305 +ISRG,2010-07-20,36.23222351074219 +ISRG,2010-07-21,35.122222900390625 +ISRG,2010-07-22,35.220001220703125 +ISRG,2010-07-23,37.1522216796875 +ISRG,2010-07-26,37.834442138671875 +ISRG,2010-07-27,37.27333450317383 +ISRG,2010-07-28,36.674442291259766 +ISRG,2010-07-29,36.36111068725586 +ISRG,2010-07-30,36.485557556152344 +ISRG,2010-08-02,37.42333221435547 +ISRG,2010-08-03,37.182220458984375 +ISRG,2010-08-04,37.261112213134766 +ISRG,2010-08-05,37.21333312988281 +ISRG,2010-08-06,36.90666580200195 +ISRG,2010-08-09,36.82444381713867 +ISRG,2010-08-10,36.4033317565918 +ISRG,2010-08-11,35.22222137451172 +ISRG,2010-08-12,35.22222137451172 +ISRG,2010-08-13,35.07777786254883 +ISRG,2010-08-16,34.372222900390625 +ISRG,2010-08-17,35.21333312988281 +ISRG,2010-08-18,34.89444351196289 +ISRG,2010-08-19,34.05555725097656 +ISRG,2010-08-20,32.61111068725586 +ISRG,2010-08-23,31.43777847290039 +ISRG,2010-08-24,29.9022216796875 +ISRG,2010-08-25,30.711111068725586 +ISRG,2010-08-26,29.773332595825195 +ISRG,2010-08-27,30.341110229492188 +ISRG,2010-08-30,29.816667556762695 +ISRG,2010-08-31,29.447778701782227 +ISRG,2010-09-01,30.45111083984375 +ISRG,2010-09-02,30.81333351135254 +ISRG,2010-09-03,31.24222183227539 +ISRG,2010-09-07,30.891111373901367 +ISRG,2010-09-08,31.135555267333984 +ISRG,2010-09-09,31.42888832092285 +ISRG,2010-09-10,31.114444732666016 +ISRG,2010-09-13,31.040000915527344 +ISRG,2010-09-14,31.767778396606445 +ISRG,2010-09-15,32.637779235839844 +ISRG,2010-09-16,32.47222137451172 +ISRG,2010-09-17,32.86333465576172 +ISRG,2010-09-20,34.037776947021484 +ISRG,2010-09-21,33.90444564819336 +ISRG,2010-09-22,33.46666717529297 +ISRG,2010-09-23,33.227779388427734 +ISRG,2010-09-24,33.95333480834961 +ISRG,2010-09-27,32.2511100769043 +ISRG,2010-09-28,32.225555419921875 +ISRG,2010-09-29,31.886667251586914 +ISRG,2010-09-30,31.52666664123535 +ISRG,2010-10-01,32.178890228271484 +ISRG,2010-10-04,31.47222137451172 +ISRG,2010-10-05,32.543331146240234 +ISRG,2010-10-06,32.54222106933594 +ISRG,2010-10-07,31.906667709350586 +ISRG,2010-10-08,32.20222091674805 +ISRG,2010-10-11,32.27777862548828 +ISRG,2010-10-12,31.8477783203125 +ISRG,2010-10-13,30.633333206176758 +ISRG,2010-10-14,30.463333129882812 +ISRG,2010-10-15,31.09000015258789 +ISRG,2010-10-18,31.732221603393555 +ISRG,2010-10-19,31.004444122314453 +ISRG,2010-10-20,28.827777862548828 +ISRG,2010-10-21,28.537778854370117 +ISRG,2010-10-22,29.537778854370117 +ISRG,2010-10-25,29.53333282470703 +ISRG,2010-10-26,29.3255558013916 +ISRG,2010-10-27,28.987777709960938 +ISRG,2010-10-28,29.196666717529297 +ISRG,2010-10-29,29.21666717529297 +ISRG,2010-11-01,29.11222267150879 +ISRG,2010-11-02,29.584444046020508 +ISRG,2010-11-03,29.997777938842773 +ISRG,2010-11-04,30.64444351196289 +ISRG,2010-11-05,30.918888092041016 +ISRG,2010-11-08,30.788888931274414 +ISRG,2010-11-09,30.884443283081055 +ISRG,2010-11-10,30.78555679321289 +ISRG,2010-11-11,30.356666564941406 +ISRG,2010-11-12,29.74222183227539 +ISRG,2010-11-15,29.799999237060547 +ISRG,2010-11-16,29.17333221435547 +ISRG,2010-11-17,29.157777786254883 +ISRG,2010-11-18,28.904443740844727 +ISRG,2010-11-19,27.5 +ISRG,2010-11-22,28.33222198486328 +ISRG,2010-11-23,27.920000076293945 +ISRG,2010-11-24,28.564443588256836 +ISRG,2010-11-26,28.315555572509766 +ISRG,2010-11-29,28.2722225189209 +ISRG,2010-11-30,28.921110153198242 +ISRG,2010-12-01,29.59000015258789 +ISRG,2010-12-02,29.8255558013916 +ISRG,2010-12-03,30.14666748046875 +ISRG,2010-12-06,30.02111053466797 +ISRG,2010-12-07,28.961111068725586 +ISRG,2010-12-08,28.89444351196289 +ISRG,2010-12-09,28.94444465637207 +ISRG,2010-12-10,28.89666748046875 +ISRG,2010-12-13,28.299999237060547 +ISRG,2010-12-14,28.88888931274414 +ISRG,2010-12-15,28.47333335876465 +ISRG,2010-12-16,29.25 +ISRG,2010-12-17,29.528888702392578 +ISRG,2010-12-20,30.061111450195312 +ISRG,2010-12-21,29.651111602783203 +ISRG,2010-12-22,29.55666732788086 +ISRG,2010-12-23,29.246667861938477 +ISRG,2010-12-27,29.148889541625977 +ISRG,2010-12-28,28.955556869506836 +ISRG,2010-12-29,28.82111167907715 +ISRG,2010-12-30,28.551111221313477 +ISRG,2010-12-31,28.63888931274414 +ISRG,2011-01-03,29.88888931274414 +ISRG,2011-01-04,30.188888549804688 +ISRG,2011-01-05,30.40333366394043 +ISRG,2011-01-06,29.85333251953125 +ISRG,2011-01-07,29.711111068725586 +ISRG,2011-01-10,30.175556182861328 +ISRG,2011-01-11,31.221111297607422 +ISRG,2011-01-12,31.356666564941406 +ISRG,2011-01-13,31.012222290039062 +ISRG,2011-01-14,32.03111267089844 +ISRG,2011-01-18,32.924442291259766 +ISRG,2011-01-19,32.272220611572266 +ISRG,2011-01-20,32.20333480834961 +ISRG,2011-01-21,36.28666687011719 +ISRG,2011-01-24,36.44333267211914 +ISRG,2011-01-25,36.77000045776367 +ISRG,2011-01-26,37.56222152709961 +ISRG,2011-01-27,37.130001068115234 +ISRG,2011-01-28,36.436668395996094 +ISRG,2011-01-31,35.87888717651367 +ISRG,2011-02-01,36.95333480834961 +ISRG,2011-02-02,36.421112060546875 +ISRG,2011-02-03,36.720001220703125 +ISRG,2011-02-04,36.80666732788086 +ISRG,2011-02-07,37.04666519165039 +ISRG,2011-02-08,37.10333251953125 +ISRG,2011-02-09,37.06111145019531 +ISRG,2011-02-10,37.46666717529297 +ISRG,2011-02-11,38.36333465576172 +ISRG,2011-02-14,38.25666809082031 +ISRG,2011-02-15,37.90999984741211 +ISRG,2011-02-16,37.776668548583984 +ISRG,2011-02-17,37.887779235839844 +ISRG,2011-02-18,37.880001068115234 +ISRG,2011-02-22,36.790000915527344 +ISRG,2011-02-23,36.3488883972168 +ISRG,2011-02-24,36.445556640625 +ISRG,2011-02-25,37.21444320678711 +ISRG,2011-02-28,36.43888854980469 +ISRG,2011-03-01,35.53444290161133 +ISRG,2011-03-02,35.86777877807617 +ISRG,2011-03-03,36.8577766418457 +ISRG,2011-03-04,36.893333435058594 +ISRG,2011-03-07,36.62111282348633 +ISRG,2011-03-08,36.858890533447266 +ISRG,2011-03-09,36.689998626708984 +ISRG,2011-03-10,36.101112365722656 +ISRG,2011-03-11,36.15888977050781 +ISRG,2011-03-14,36.421112060546875 +ISRG,2011-03-15,36.24444580078125 +ISRG,2011-03-16,35.47111129760742 +ISRG,2011-03-17,35.671112060546875 +ISRG,2011-03-18,35.21110916137695 +ISRG,2011-03-21,36.122222900390625 +ISRG,2011-03-22,35.9900016784668 +ISRG,2011-03-23,35.65888977050781 +ISRG,2011-03-24,36.72222137451172 +ISRG,2011-03-25,36.64666748046875 +ISRG,2011-03-28,36.70888900756836 +ISRG,2011-03-29,37.25444412231445 +ISRG,2011-03-30,37.578887939453125 +ISRG,2011-03-31,37.051109313964844 +ISRG,2011-04-01,38.315555572509766 +ISRG,2011-04-04,38.52777862548828 +ISRG,2011-04-05,39.08222198486328 +ISRG,2011-04-06,40.581111907958984 +ISRG,2011-04-07,41.342220306396484 +ISRG,2011-04-08,40.85222244262695 +ISRG,2011-04-11,41.2400016784668 +ISRG,2011-04-12,40.709999084472656 +ISRG,2011-04-13,40.27000045776367 +ISRG,2011-04-14,40.36888885498047 +ISRG,2011-04-15,40.040000915527344 +ISRG,2011-04-18,39.619998931884766 +ISRG,2011-04-19,40.52111053466797 +ISRG,2011-04-20,40.32777786254883 +ISRG,2011-04-21,39.68777847290039 +ISRG,2011-04-25,39.11555480957031 +ISRG,2011-04-26,39.20222091674805 +ISRG,2011-04-27,39.4988899230957 +ISRG,2011-04-28,39.554443359375 +ISRG,2011-04-29,38.85555648803711 +ISRG,2011-05-02,39.35333251953125 +ISRG,2011-05-03,39.112220764160156 +ISRG,2011-05-04,38.377777099609375 +ISRG,2011-05-05,38.54888916015625 +ISRG,2011-05-06,38.70888900756836 +ISRG,2011-05-09,39.5444450378418 +ISRG,2011-05-10,40.07666778564453 +ISRG,2011-05-11,39.40999984741211 +ISRG,2011-05-12,40.11555480957031 +ISRG,2011-05-13,39.55555725097656 +ISRG,2011-05-16,38.79111099243164 +ISRG,2011-05-17,38.880001068115234 +ISRG,2011-05-18,39.197776794433594 +ISRG,2011-05-19,39.2055549621582 +ISRG,2011-05-20,38.695556640625 +ISRG,2011-05-23,38.12555694580078 +ISRG,2011-05-24,37.98222351074219 +ISRG,2011-05-25,38.33333206176758 +ISRG,2011-05-26,38.356666564941406 +ISRG,2011-05-27,38.2511100769043 +ISRG,2011-05-31,38.77777862548828 +ISRG,2011-06-01,38.34333419799805 +ISRG,2011-06-02,38.29777908325195 +ISRG,2011-06-03,38.026668548583984 +ISRG,2011-06-06,37.735557556152344 +ISRG,2011-06-07,38.20333480834961 +ISRG,2011-06-08,38.197776794433594 +ISRG,2011-06-09,37.997779846191406 +ISRG,2011-06-10,37.581111907958984 +ISRG,2011-06-13,37.885555267333984 +ISRG,2011-06-14,38.50555419921875 +ISRG,2011-06-15,37.8477783203125 +ISRG,2011-06-16,37.84000015258789 +ISRG,2011-06-17,38.27333450317383 +ISRG,2011-06-20,39.078887939453125 +ISRG,2011-06-21,39.099998474121094 +ISRG,2011-06-22,39.168888092041016 +ISRG,2011-06-23,39.274444580078125 +ISRG,2011-06-24,38.599998474121094 +ISRG,2011-06-27,39.62555694580078 +ISRG,2011-06-28,40.63888931274414 +ISRG,2011-06-29,40.93333435058594 +ISRG,2011-06-30,41.34555435180664 +ISRG,2011-07-01,42.07222366333008 +ISRG,2011-07-05,42.37444305419922 +ISRG,2011-07-06,42.31888961791992 +ISRG,2011-07-07,40.91666793823242 +ISRG,2011-07-08,40.96666717529297 +ISRG,2011-07-11,40.20333480834961 +ISRG,2011-07-12,39.67555618286133 +ISRG,2011-07-13,39.93333435058594 +ISRG,2011-07-14,39.551109313964844 +ISRG,2011-07-15,39.86555480957031 +ISRG,2011-07-18,40.253334045410156 +ISRG,2011-07-19,41.655555725097656 +ISRG,2011-07-20,44.163333892822266 +ISRG,2011-07-21,45.970001220703125 +ISRG,2011-07-22,45.011112213134766 +ISRG,2011-07-25,44.554443359375 +ISRG,2011-07-26,44.34111022949219 +ISRG,2011-07-27,43.731109619140625 +ISRG,2011-07-28,43.317779541015625 +ISRG,2011-07-29,44.50555419921875 +ISRG,2011-08-01,43.79111099243164 +ISRG,2011-08-02,42.53111267089844 +ISRG,2011-08-03,42.1533317565918 +ISRG,2011-08-04,39.87111282348633 +ISRG,2011-08-05,39.84111022949219 +ISRG,2011-08-08,36.86333465576172 +ISRG,2011-08-09,38.063331604003906 +ISRG,2011-08-10,36.44444274902344 +ISRG,2011-08-11,38.0011100769043 +ISRG,2011-08-12,38.53666687011719 +ISRG,2011-08-15,39.0099983215332 +ISRG,2011-08-16,38.77777862548828 +ISRG,2011-08-17,38.612220764160156 +ISRG,2011-08-18,37.150001525878906 +ISRG,2011-08-19,36.61000061035156 +ISRG,2011-08-22,35.71666717529297 +ISRG,2011-08-23,37.774444580078125 +ISRG,2011-08-24,38.8577766418457 +ISRG,2011-08-25,38.54111099243164 +ISRG,2011-08-26,39.65888977050781 +ISRG,2011-08-29,41.76222229003906 +ISRG,2011-08-30,42.06111145019531 +ISRG,2011-08-31,42.372222900390625 +ISRG,2011-09-01,42.15888977050781 +ISRG,2011-09-02,41.18111038208008 +ISRG,2011-09-06,41.86777877807617 +ISRG,2011-09-07,43.22222137451172 +ISRG,2011-09-08,42.31666564941406 +ISRG,2011-09-09,41.024444580078125 +ISRG,2011-09-12,41.31222152709961 +ISRG,2011-09-13,42.15444564819336 +ISRG,2011-09-14,42.88888931274414 +ISRG,2011-09-15,43.89666748046875 +ISRG,2011-09-16,43.393333435058594 +ISRG,2011-09-19,43.727779388427734 +ISRG,2011-09-20,43.18777847290039 +ISRG,2011-09-21,42.25444412231445 +ISRG,2011-09-22,40.95111083984375 +ISRG,2011-09-23,41.66777801513672 +ISRG,2011-09-26,41.862220764160156 +ISRG,2011-09-27,43.12111282348633 +ISRG,2011-09-28,41.97111129760742 +ISRG,2011-09-29,41.46888732910156 +ISRG,2011-09-30,40.475555419921875 +ISRG,2011-10-03,38.7511100769043 +ISRG,2011-10-04,40.447776794433594 +ISRG,2011-10-05,40.77777862548828 +ISRG,2011-10-06,41.43333435058594 +ISRG,2011-10-07,40.49444580078125 +ISRG,2011-10-10,42.1522216796875 +ISRG,2011-10-11,42.81666564941406 +ISRG,2011-10-12,42.462223052978516 +ISRG,2011-10-13,43.02777862548828 +ISRG,2011-10-14,43.70888900756836 +ISRG,2011-10-17,43.114444732666016 +ISRG,2011-10-18,42.52888870239258 +ISRG,2011-10-19,46.4022216796875 +ISRG,2011-10-20,46.4900016784668 +ISRG,2011-10-21,46.18111038208008 +ISRG,2011-10-24,46.932220458984375 +ISRG,2011-10-25,46.5966682434082 +ISRG,2011-10-26,46.72666549682617 +ISRG,2011-10-27,48.36777877807617 +ISRG,2011-10-28,48.503334045410156 +ISRG,2011-10-31,48.206668853759766 +ISRG,2011-11-01,47.35222244262695 +ISRG,2011-11-02,47.4555549621582 +ISRG,2011-11-03,48.594444274902344 +ISRG,2011-11-04,48.02555465698242 +ISRG,2011-11-07,48.04111099243164 +ISRG,2011-11-08,49.02111053466797 +ISRG,2011-11-09,47.697776794433594 +ISRG,2011-11-10,47.72666549682617 +ISRG,2011-11-11,48.887779235839844 +ISRG,2011-11-14,48.942222595214844 +ISRG,2011-11-15,49.86333465576172 +ISRG,2011-11-16,48.717777252197266 +ISRG,2011-11-17,47.65444564819336 +ISRG,2011-11-18,47.00666809082031 +ISRG,2011-11-21,46.75777816772461 +ISRG,2011-11-22,46.52000045776367 +ISRG,2011-11-23,46.325557708740234 +ISRG,2011-11-25,45.91777801513672 +ISRG,2011-11-28,47.217777252197266 +ISRG,2011-11-29,46.95777893066406 +ISRG,2011-11-30,48.24555587768555 +ISRG,2011-12-01,48.398887634277344 +ISRG,2011-12-02,48.2055549621582 +ISRG,2011-12-05,48.49222183227539 +ISRG,2011-12-06,48.883331298828125 +ISRG,2011-12-07,48.87555694580078 +ISRG,2011-12-08,47.77777862548828 +ISRG,2011-12-09,48.93333435058594 +ISRG,2011-12-12,48.189998626708984 +ISRG,2011-12-13,48.26555633544922 +ISRG,2011-12-14,47.057777404785156 +ISRG,2011-12-15,47.594444274902344 +ISRG,2011-12-16,48.01333236694336 +ISRG,2011-12-19,48.02111053466797 +ISRG,2011-12-20,49.28666687011719 +ISRG,2011-12-21,48.970001220703125 +ISRG,2011-12-22,49.76222229003906 +ISRG,2011-12-23,50.851112365722656 +ISRG,2011-12-27,51.496665954589844 +ISRG,2011-12-28,50.85555648803711 +ISRG,2011-12-29,51.78111267089844 +ISRG,2011-12-30,51.445556640625 +ISRG,2012-01-03,52.41222381591797 +ISRG,2012-01-04,51.88222122192383 +ISRG,2012-01-05,52.48444366455078 +ISRG,2012-01-06,51.16222381591797 +ISRG,2012-01-09,50.16666793823242 +ISRG,2012-01-10,50.02111053466797 +ISRG,2012-01-11,50.772220611572266 +ISRG,2012-01-12,50.9033317565918 +ISRG,2012-01-13,51.04888916015625 +ISRG,2012-01-17,51.706668853759766 +ISRG,2012-01-18,52.317779541015625 +ISRG,2012-01-19,52.738887786865234 +ISRG,2012-01-20,49.52000045776367 +ISRG,2012-01-23,49.37666702270508 +ISRG,2012-01-24,48.88888931274414 +ISRG,2012-01-25,50.62888717651367 +ISRG,2012-01-26,50.70888900756836 +ISRG,2012-01-27,51.0 +ISRG,2012-01-30,50.72444534301758 +ISRG,2012-01-31,51.101112365722656 +ISRG,2012-02-01,51.43777847290039 +ISRG,2012-02-02,53.66666793823242 +ISRG,2012-02-03,54.66777801513672 +ISRG,2012-02-06,54.5988883972168 +ISRG,2012-02-07,54.88888931274414 +ISRG,2012-02-08,54.657779693603516 +ISRG,2012-02-09,54.712223052978516 +ISRG,2012-02-10,54.53666687011719 +ISRG,2012-02-13,55.89666748046875 +ISRG,2012-02-14,56.71110916137695 +ISRG,2012-02-15,56.13666534423828 +ISRG,2012-02-16,56.393333435058594 +ISRG,2012-02-17,56.22111129760742 +ISRG,2012-02-21,56.101112365722656 +ISRG,2012-02-22,56.008888244628906 +ISRG,2012-02-23,56.26222229003906 +ISRG,2012-02-24,56.973331451416016 +ISRG,2012-02-27,57.13666534423828 +ISRG,2012-02-28,57.29888916015625 +ISRG,2012-02-29,56.8466682434082 +ISRG,2012-03-01,57.92555618286133 +ISRG,2012-03-02,57.434444427490234 +ISRG,2012-03-05,57.04777908325195 +ISRG,2012-03-06,56.293331146240234 +ISRG,2012-03-07,56.47222137451172 +ISRG,2012-03-08,57.428890228271484 +ISRG,2012-03-09,58.20333480834961 +ISRG,2012-03-12,58.496665954589844 +ISRG,2012-03-13,59.03555679321289 +ISRG,2012-03-14,58.68888854980469 +ISRG,2012-03-15,58.68888854980469 +ISRG,2012-03-16,58.86000061035156 +ISRG,2012-03-19,58.83777618408203 +ISRG,2012-03-20,59.06999969482422 +ISRG,2012-03-21,59.21333312988281 +ISRG,2012-03-22,59.42333221435547 +ISRG,2012-03-23,59.266666412353516 +ISRG,2012-03-26,60.217777252197266 +ISRG,2012-03-27,60.70111083984375 +ISRG,2012-03-28,60.514442443847656 +ISRG,2012-03-29,60.40888977050781 +ISRG,2012-03-30,60.19444274902344 +ISRG,2012-04-02,60.64666748046875 +ISRG,2012-04-03,60.932220458984375 +ISRG,2012-04-04,60.44111251831055 +ISRG,2012-04-05,60.58222198486328 +ISRG,2012-04-09,59.89666748046875 +ISRG,2012-04-10,59.47111129760742 +ISRG,2012-04-11,60.0011100769043 +ISRG,2012-04-12,61.287776947021484 +ISRG,2012-04-13,60.72888946533203 +ISRG,2012-04-16,60.12111282348633 +ISRG,2012-04-17,60.614444732666016 +ISRG,2012-04-18,64.94667053222656 +ISRG,2012-04-19,64.35778045654297 +ISRG,2012-04-20,64.0633316040039 +ISRG,2012-04-23,63.04888916015625 +ISRG,2012-04-24,62.23444366455078 +ISRG,2012-04-25,63.94444274902344 +ISRG,2012-04-26,64.07111358642578 +ISRG,2012-04-27,65.09111022949219 +ISRG,2012-04-30,64.24444580078125 +ISRG,2012-05-01,65.36444091796875 +ISRG,2012-05-02,65.12889099121094 +ISRG,2012-05-03,64.26333618164062 +ISRG,2012-05-04,62.795555114746094 +ISRG,2012-05-07,62.66666793823242 +ISRG,2012-05-08,61.88888931274414 +ISRG,2012-05-09,61.065555572509766 +ISRG,2012-05-10,61.86111068725586 +ISRG,2012-05-11,62.10555648803711 +ISRG,2012-05-14,61.17333221435547 +ISRG,2012-05-15,60.761112213134766 +ISRG,2012-05-16,59.686668395996094 +ISRG,2012-05-17,57.676666259765625 +ISRG,2012-05-18,56.804443359375 +ISRG,2012-05-21,58.563331604003906 +ISRG,2012-05-22,58.342220306396484 +ISRG,2012-05-23,58.98777770996094 +ISRG,2012-05-24,59.05555725097656 +ISRG,2012-05-25,58.50555419921875 +ISRG,2012-05-29,58.655555725097656 +ISRG,2012-05-30,59.06111145019531 +ISRG,2012-05-31,58.122222900390625 +ISRG,2012-06-01,55.88999938964844 +ISRG,2012-06-04,57.356666564941406 +ISRG,2012-06-05,58.04222106933594 +ISRG,2012-06-06,59.27111053466797 +ISRG,2012-06-07,58.834442138671875 +ISRG,2012-06-08,59.633331298828125 +ISRG,2012-06-11,57.87666702270508 +ISRG,2012-06-12,58.98777770996094 +ISRG,2012-06-13,58.44111251831055 +ISRG,2012-06-14,58.66444396972656 +ISRG,2012-06-15,59.073333740234375 +ISRG,2012-06-18,60.58222198486328 +ISRG,2012-06-19,60.95333480834961 +ISRG,2012-06-20,60.913333892822266 +ISRG,2012-06-21,59.66999816894531 +ISRG,2012-06-22,61.12444305419922 +ISRG,2012-06-25,59.97888946533203 +ISRG,2012-06-26,60.47888946533203 +ISRG,2012-06-27,60.47111129760742 +ISRG,2012-06-28,59.58777618408203 +ISRG,2012-06-29,61.532222747802734 +ISRG,2012-07-02,62.885555267333984 +ISRG,2012-07-03,62.956668853759766 +ISRG,2012-07-05,62.601112365722656 +ISRG,2012-07-06,61.274444580078125 +ISRG,2012-07-09,61.26555633544922 +ISRG,2012-07-10,59.08555603027344 +ISRG,2012-07-11,59.445556640625 +ISRG,2012-07-12,59.398887634277344 +ISRG,2012-07-13,60.00444412231445 +ISRG,2012-07-16,59.61333465576172 +ISRG,2012-07-17,60.456668853759766 +ISRG,2012-07-18,61.040000915527344 +ISRG,2012-07-19,60.467777252197266 +ISRG,2012-07-20,55.38888931274414 +ISRG,2012-07-23,53.052223205566406 +ISRG,2012-07-24,52.497779846191406 +ISRG,2012-07-25,53.73222351074219 +ISRG,2012-07-26,54.35555648803711 +ISRG,2012-07-27,55.43777847290039 +ISRG,2012-07-30,54.62333297729492 +ISRG,2012-07-31,53.5 +ISRG,2012-08-01,52.97666549682617 +ISRG,2012-08-02,53.08777618408203 +ISRG,2012-08-03,54.761112213134766 +ISRG,2012-08-06,54.53333282470703 +ISRG,2012-08-07,55.195556640625 +ISRG,2012-08-08,55.69111251831055 +ISRG,2012-08-09,55.28444290161133 +ISRG,2012-08-10,55.39777755737305 +ISRG,2012-08-13,56.47888946533203 +ISRG,2012-08-14,56.6511116027832 +ISRG,2012-08-15,57.47888946533203 +ISRG,2012-08-16,57.21666717529297 +ISRG,2012-08-17,56.858890533447266 +ISRG,2012-08-20,56.70222091674805 +ISRG,2012-08-21,56.38888931274414 +ISRG,2012-08-22,56.41777801513672 +ISRG,2012-08-23,55.91222381591797 +ISRG,2012-08-24,56.168888092041016 +ISRG,2012-08-27,55.63222122192383 +ISRG,2012-08-28,55.334442138671875 +ISRG,2012-08-29,55.171112060546875 +ISRG,2012-08-30,54.62888717651367 +ISRG,2012-08-31,54.643333435058594 +ISRG,2012-09-04,54.565555572509766 +ISRG,2012-09-05,54.18888854980469 +ISRG,2012-09-06,55.10222244262695 +ISRG,2012-09-07,55.637779235839844 +ISRG,2012-09-10,55.02111053466797 +ISRG,2012-09-11,54.15666580200195 +ISRG,2012-09-12,54.008888244628906 +ISRG,2012-09-13,54.413333892822266 +ISRG,2012-09-14,55.738887786865234 +ISRG,2012-09-17,56.70111083984375 +ISRG,2012-09-18,56.928890228271484 +ISRG,2012-09-19,56.5988883972168 +ISRG,2012-09-20,56.2599983215332 +ISRG,2012-09-21,57.52888870239258 +ISRG,2012-09-24,57.5 +ISRG,2012-09-25,56.83000183105469 +ISRG,2012-09-26,55.06888961791992 +ISRG,2012-09-27,55.51777648925781 +ISRG,2012-09-28,55.06999969482422 +ISRG,2012-10-01,55.53333282470703 +ISRG,2012-10-02,55.63888931274414 +ISRG,2012-10-03,56.78111267089844 +ISRG,2012-10-04,57.387779235839844 +ISRG,2012-10-05,56.81222152709961 +ISRG,2012-10-08,56.59111022949219 +ISRG,2012-10-09,55.01777648925781 +ISRG,2012-10-10,54.95888900756836 +ISRG,2012-10-11,54.959999084472656 +ISRG,2012-10-12,54.95333480834961 +ISRG,2012-10-15,56.947776794433594 +ISRG,2012-10-16,59.23666763305664 +ISRG,2012-10-17,59.15666580200195 +ISRG,2012-10-18,59.53555679321289 +ISRG,2012-10-19,59.81666564941406 +ISRG,2012-10-22,61.24333190917969 +ISRG,2012-10-23,60.73444366455078 +ISRG,2012-10-24,60.334442138671875 +ISRG,2012-10-25,60.62555694580078 +ISRG,2012-10-26,59.537776947021484 +ISRG,2012-10-31,60.246665954589844 +ISRG,2012-11-01,60.106666564941406 +ISRG,2012-11-02,60.163333892822266 +ISRG,2012-11-05,60.09111022949219 +ISRG,2012-11-06,60.43333435058594 +ISRG,2012-11-07,59.74444580078125 +ISRG,2012-11-08,59.05555725097656 +ISRG,2012-11-09,58.844444274902344 +ISRG,2012-11-12,59.293331146240234 +ISRG,2012-11-13,59.57444381713867 +ISRG,2012-11-14,58.49555587768555 +ISRG,2012-11-15,58.25444412231445 +ISRG,2012-11-16,59.32444381713867 +ISRG,2012-11-19,60.276668548583984 +ISRG,2012-11-20,59.608890533447266 +ISRG,2012-11-21,59.38444519042969 +ISRG,2012-11-23,59.72222137451172 +ISRG,2012-11-26,59.36111068725586 +ISRG,2012-11-27,58.33333206176758 +ISRG,2012-11-28,58.94333267211914 +ISRG,2012-11-29,59.43888854980469 +ISRG,2012-11-30,58.77777862548828 +ISRG,2012-12-03,58.37888717651367 +ISRG,2012-12-04,58.57444381713867 +ISRG,2012-12-05,57.418888092041016 +ISRG,2012-12-06,57.753334045410156 +ISRG,2012-12-07,57.58777618408203 +ISRG,2012-12-10,58.53889083862305 +ISRG,2012-12-11,59.588890075683594 +ISRG,2012-12-12,59.95222091674805 +ISRG,2012-12-13,59.772220611572266 +ISRG,2012-12-14,59.23444366455078 +ISRG,2012-12-17,61.22222137451172 +ISRG,2012-12-18,60.72444534301758 +ISRG,2012-12-19,57.272220611572266 +ISRG,2012-12-20,54.25666809082031 +ISRG,2012-12-21,55.198890686035156 +ISRG,2012-12-24,54.41444396972656 +ISRG,2012-12-26,53.3488883972168 +ISRG,2012-12-27,54.130001068115234 +ISRG,2012-12-28,53.27777862548828 +ISRG,2012-12-31,54.485557556152344 +ISRG,2013-01-02,55.279998779296875 +ISRG,2013-01-03,55.96333312988281 +ISRG,2013-01-04,55.586666107177734 +ISRG,2013-01-07,55.77777862548828 +ISRG,2013-01-08,56.04777908325195 +ISRG,2013-01-09,56.3033332824707 +ISRG,2013-01-10,56.54111099243164 +ISRG,2013-01-11,56.22222137451172 +ISRG,2013-01-14,56.96888732910156 +ISRG,2013-01-15,55.954444885253906 +ISRG,2013-01-16,55.38888931274414 +ISRG,2013-01-17,57.133331298828125 +ISRG,2013-01-18,56.481109619140625 +ISRG,2013-01-22,57.61000061035156 +ISRG,2013-01-23,63.00666809082031 +ISRG,2013-01-24,64.55555725097656 +ISRG,2013-01-25,64.20222473144531 +ISRG,2013-01-28,64.21444702148438 +ISRG,2013-01-29,63.825557708740234 +ISRG,2013-01-30,63.66666793823242 +ISRG,2013-01-31,63.81999969482422 +ISRG,2013-02-01,64.85221862792969 +ISRG,2013-02-04,63.73444366455078 +ISRG,2013-02-05,63.73444366455078 +ISRG,2013-02-06,63.54222106933594 +ISRG,2013-02-07,63.369998931884766 +ISRG,2013-02-08,64.30555725097656 +ISRG,2013-02-11,63.502220153808594 +ISRG,2013-02-12,63.48777770996094 +ISRG,2013-02-13,63.74444580078125 +ISRG,2013-02-14,63.473331451416016 +ISRG,2013-02-15,63.24555587768555 +ISRG,2013-02-19,64.69667053222656 +ISRG,2013-02-20,61.869998931884766 +ISRG,2013-02-21,62.36111068725586 +ISRG,2013-02-22,63.78333282470703 +ISRG,2013-02-25,62.926666259765625 +ISRG,2013-02-26,63.195556640625 +ISRG,2013-02-27,63.72444534301758 +ISRG,2013-02-28,56.65444564819336 +ISRG,2013-03-01,61.488887786865234 +ISRG,2013-03-04,60.14666748046875 +ISRG,2013-03-05,58.413333892822266 +ISRG,2013-03-06,57.753334045410156 +ISRG,2013-03-07,57.02000045776367 +ISRG,2013-03-08,57.18111038208008 +ISRG,2013-03-11,57.41777801513672 +ISRG,2013-03-12,56.991111755371094 +ISRG,2013-03-13,56.592220306396484 +ISRG,2013-03-14,54.432220458984375 +ISRG,2013-03-15,51.04888916015625 +ISRG,2013-03-18,53.9466667175293 +ISRG,2013-03-19,53.63111114501953 +ISRG,2013-03-20,55.0966682434082 +ISRG,2013-03-21,54.08777618408203 +ISRG,2013-03-22,54.37666702270508 +ISRG,2013-03-25,54.266666412353516 +ISRG,2013-03-26,55.25 +ISRG,2013-03-27,54.503334045410156 +ISRG,2013-03-28,54.57666778564453 +ISRG,2013-04-01,53.842220306396484 +ISRG,2013-04-02,54.53333282470703 +ISRG,2013-04-03,55.387779235839844 +ISRG,2013-04-04,55.182220458984375 +ISRG,2013-04-05,54.44111251831055 +ISRG,2013-04-08,54.88888931274414 +ISRG,2013-04-09,55.16999816894531 +ISRG,2013-04-10,55.42555618286133 +ISRG,2013-04-11,56.95222091674805 +ISRG,2013-04-12,56.89444351196289 +ISRG,2013-04-15,56.665557861328125 +ISRG,2013-04-16,56.70888900756836 +ISRG,2013-04-17,56.40444564819336 +ISRG,2013-04-18,54.81888961791992 +ISRG,2013-04-19,53.86111068725586 +ISRG,2013-04-22,52.76333236694336 +ISRG,2013-04-23,52.34111022949219 +ISRG,2013-04-24,52.98666763305664 +ISRG,2013-04-25,53.75555419921875 +ISRG,2013-04-26,54.084442138671875 +ISRG,2013-04-29,54.351112365722656 +ISRG,2013-04-30,54.698890686035156 +ISRG,2013-05-01,54.462223052978516 +ISRG,2013-05-02,54.6511116027832 +ISRG,2013-05-03,55.97999954223633 +ISRG,2013-05-06,55.731109619140625 +ISRG,2013-05-07,54.45222091674805 +ISRG,2013-05-08,54.36777877807617 +ISRG,2013-05-09,56.20000076293945 +ISRG,2013-05-10,55.50777816772461 +ISRG,2013-05-13,53.96555709838867 +ISRG,2013-05-14,54.192222595214844 +ISRG,2013-05-15,53.82222366333008 +ISRG,2013-05-16,52.913333892822266 +ISRG,2013-05-17,53.77777862548828 +ISRG,2013-05-20,53.268890380859375 +ISRG,2013-05-21,53.98666763305664 +ISRG,2013-05-22,52.25555419921875 +ISRG,2013-05-23,53.16222381591797 +ISRG,2013-05-24,55.725555419921875 +ISRG,2013-05-28,55.73777770996094 +ISRG,2013-05-29,55.38888931274414 +ISRG,2013-05-30,56.075557708740234 +ISRG,2013-05-31,55.28111267089844 +ISRG,2013-06-03,55.581111907958984 +ISRG,2013-06-04,55.398887634277344 +ISRG,2013-06-05,55.61555480957031 +ISRG,2013-06-06,56.37888717651367 +ISRG,2013-06-07,57.054443359375 +ISRG,2013-06-10,56.689998626708984 +ISRG,2013-06-11,55.50777816772461 +ISRG,2013-06-12,55.04888916015625 +ISRG,2013-06-13,56.05555725097656 +ISRG,2013-06-14,55.36777877807617 +ISRG,2013-06-17,55.47999954223633 +ISRG,2013-06-18,56.62333297729492 +ISRG,2013-06-19,56.66666793823242 +ISRG,2013-06-20,55.27888870239258 +ISRG,2013-06-21,55.87555694580078 +ISRG,2013-06-24,56.018890380859375 +ISRG,2013-06-25,55.74444580078125 +ISRG,2013-06-26,55.988887786865234 +ISRG,2013-06-27,55.79888916015625 +ISRG,2013-06-28,56.23666763305664 +ISRG,2013-07-01,55.727779388427734 +ISRG,2013-07-02,55.68777847290039 +ISRG,2013-07-03,55.524444580078125 +ISRG,2013-07-05,56.0011100769043 +ISRG,2013-07-08,55.56444549560547 +ISRG,2013-07-09,46.588890075683594 +ISRG,2013-07-10,46.96444320678711 +ISRG,2013-07-11,47.77777862548828 +ISRG,2013-07-12,47.671112060546875 +ISRG,2013-07-15,47.41999816894531 +ISRG,2013-07-16,46.9033317565918 +ISRG,2013-07-17,46.171112060546875 +ISRG,2013-07-18,46.83000183105469 +ISRG,2013-07-19,43.630001068115234 +ISRG,2013-07-22,43.9900016784668 +ISRG,2013-07-23,43.8466682434082 +ISRG,2013-07-24,42.66222381591797 +ISRG,2013-07-25,41.70333480834961 +ISRG,2013-07-26,42.47666549682617 +ISRG,2013-07-29,43.44444274902344 +ISRG,2013-07-30,42.86888885498047 +ISRG,2013-07-31,43.11111068725586 +ISRG,2013-08-01,43.606666564941406 +ISRG,2013-08-02,43.738887786865234 +ISRG,2013-08-05,43.73666763305664 +ISRG,2013-08-06,43.65888977050781 +ISRG,2013-08-07,43.32666778564453 +ISRG,2013-08-08,43.8466682434082 +ISRG,2013-08-09,43.54111099243164 +ISRG,2013-08-12,43.17555618286133 +ISRG,2013-08-13,42.844444274902344 +ISRG,2013-08-14,42.88222122192383 +ISRG,2013-08-15,42.63666534423828 +ISRG,2013-08-16,42.03666687011719 +ISRG,2013-08-19,42.772220611572266 +ISRG,2013-08-20,42.82777786254883 +ISRG,2013-08-21,42.988887786865234 +ISRG,2013-08-22,43.3488883972168 +ISRG,2013-08-23,43.34333419799805 +ISRG,2013-08-26,43.52111053466797 +ISRG,2013-08-27,42.913333892822266 +ISRG,2013-08-28,43.04888916015625 +ISRG,2013-08-29,42.733333587646484 +ISRG,2013-08-30,42.9466667175293 +ISRG,2013-09-03,42.79666519165039 +ISRG,2013-09-04,43.03555679321289 +ISRG,2013-09-05,42.71555709838867 +ISRG,2013-09-06,42.74333190917969 +ISRG,2013-09-09,42.766666412353516 +ISRG,2013-09-10,41.885555267333984 +ISRG,2013-09-11,41.83333206176758 +ISRG,2013-09-12,41.40888977050781 +ISRG,2013-09-13,41.66666793823242 +ISRG,2013-09-16,41.674442291259766 +ISRG,2013-09-17,41.551109313964844 +ISRG,2013-09-18,41.38888931274414 +ISRG,2013-09-19,41.108890533447266 +ISRG,2013-09-20,41.63222122192383 +ISRG,2013-09-23,41.20333480834961 +ISRG,2013-09-24,40.432220458984375 +ISRG,2013-09-25,40.81222152709961 +ISRG,2013-09-26,40.932220458984375 +ISRG,2013-09-27,40.828887939453125 +ISRG,2013-09-30,41.807777404785156 +ISRG,2013-10-01,41.377777099609375 +ISRG,2013-10-02,41.06666564941406 +ISRG,2013-10-03,40.10444259643555 +ISRG,2013-10-04,40.475555419921875 +ISRG,2013-10-07,42.33222198486328 +ISRG,2013-10-08,42.358890533447266 +ISRG,2013-10-09,43.2400016784668 +ISRG,2013-10-10,43.02333450317383 +ISRG,2013-10-11,43.35333251953125 +ISRG,2013-10-14,44.63111114501953 +ISRG,2013-10-15,43.356666564941406 +ISRG,2013-10-16,44.592220306396484 +ISRG,2013-10-17,44.3477783203125 +ISRG,2013-10-18,41.83555603027344 +ISRG,2013-10-21,41.33555603027344 +ISRG,2013-10-22,40.92222213745117 +ISRG,2013-10-23,41.66444396972656 +ISRG,2013-10-24,41.143333435058594 +ISRG,2013-10-25,41.014442443847656 +ISRG,2013-10-28,41.733333587646484 +ISRG,2013-10-29,41.96333312988281 +ISRG,2013-10-30,41.63444519042969 +ISRG,2013-10-31,41.27777862548828 +ISRG,2013-11-01,41.336666107177734 +ISRG,2013-11-04,42.470001220703125 +ISRG,2013-11-05,41.6533317565918 +ISRG,2013-11-06,41.907779693603516 +ISRG,2013-11-07,42.17555618286133 +ISRG,2013-11-08,43.31444549560547 +ISRG,2013-11-11,43.93111038208008 +ISRG,2013-11-12,44.00444412231445 +ISRG,2013-11-13,44.02777862548828 +ISRG,2013-11-14,44.141109466552734 +ISRG,2013-11-15,43.82666778564453 +ISRG,2013-11-18,43.663333892822266 +ISRG,2013-11-19,43.842220306396484 +ISRG,2013-11-20,43.834442138671875 +ISRG,2013-11-21,43.391109466552734 +ISRG,2013-11-22,43.301109313964844 +ISRG,2013-11-25,42.72222137451172 +ISRG,2013-11-26,41.612220764160156 +ISRG,2013-11-27,42.0011100769043 +ISRG,2013-11-29,41.877777099609375 +ISRG,2013-12-02,41.720001220703125 +ISRG,2013-12-03,41.42333221435547 +ISRG,2013-12-04,41.186668395996094 +ISRG,2013-12-05,40.87111282348633 +ISRG,2013-12-06,41.93111038208008 +ISRG,2013-12-09,41.84333419799805 +ISRG,2013-12-10,42.168888092041016 +ISRG,2013-12-11,40.735557556152344 +ISRG,2013-12-12,40.92222213745117 +ISRG,2013-12-13,40.32666778564453 +ISRG,2013-12-16,40.253334045410156 +ISRG,2013-12-17,39.54777908325195 +ISRG,2013-12-18,40.137779235839844 +ISRG,2013-12-19,39.900001525878906 +ISRG,2013-12-20,40.483333587646484 +ISRG,2013-12-23,41.24555587768555 +ISRG,2013-12-24,41.217777252197266 +ISRG,2013-12-26,41.6422233581543 +ISRG,2013-12-27,42.22111129760742 +ISRG,2013-12-30,42.563331604003906 +ISRG,2013-12-31,42.67555618286133 +ISRG,2014-01-02,42.223331451416016 +ISRG,2014-01-03,41.49555587768555 +ISRG,2014-01-06,41.21555709838867 +ISRG,2014-01-07,41.52888870239258 +ISRG,2014-01-08,42.27333450317383 +ISRG,2014-01-09,42.975555419921875 +ISRG,2014-01-10,46.68333435058594 +ISRG,2014-01-13,43.674442291259766 +ISRG,2014-01-14,46.6533317565918 +ISRG,2014-01-15,45.866668701171875 +ISRG,2014-01-16,46.043331146240234 +ISRG,2014-01-17,47.793331146240234 +ISRG,2014-01-21,48.81999969482422 +ISRG,2014-01-22,48.79111099243164 +ISRG,2014-01-23,48.77777862548828 +ISRG,2014-01-24,45.63999938964844 +ISRG,2014-01-27,45.4033317565918 +ISRG,2014-01-28,45.50444412231445 +ISRG,2014-01-29,46.133331298828125 +ISRG,2014-01-30,46.261112213134766 +ISRG,2014-01-31,45.28666687011719 +ISRG,2014-02-03,44.57444381713867 +ISRG,2014-02-04,45.4555549621582 +ISRG,2014-02-05,46.122222900390625 +ISRG,2014-02-06,46.08777618408203 +ISRG,2014-02-07,46.40888977050781 +ISRG,2014-02-10,47.7400016784668 +ISRG,2014-02-11,47.383331298828125 +ISRG,2014-02-12,48.70777893066406 +ISRG,2014-02-13,49.171112060546875 +ISRG,2014-02-14,48.758888244628906 +ISRG,2014-02-18,49.34333419799805 +ISRG,2014-02-19,48.88444519042969 +ISRG,2014-02-20,48.671112060546875 +ISRG,2014-02-21,48.35444259643555 +ISRG,2014-02-24,48.72666549682617 +ISRG,2014-02-25,48.31888961791992 +ISRG,2014-02-26,48.7055549621582 +ISRG,2014-02-27,49.349998474121094 +ISRG,2014-02-28,49.42555618286133 +ISRG,2014-03-03,50.426666259765625 +ISRG,2014-03-04,49.945556640625 +ISRG,2014-03-05,49.657779693603516 +ISRG,2014-03-06,49.372222900390625 +ISRG,2014-03-07,49.331111907958984 +ISRG,2014-03-10,48.73222351074219 +ISRG,2014-03-11,48.35444259643555 +ISRG,2014-03-12,48.12666702270508 +ISRG,2014-03-13,47.741111755371094 +ISRG,2014-03-14,47.00777816772461 +ISRG,2014-03-17,47.4011116027832 +ISRG,2014-03-18,47.668888092041016 +ISRG,2014-03-19,48.282222747802734 +ISRG,2014-03-20,48.55666732788086 +ISRG,2014-03-21,47.65444564819336 +ISRG,2014-03-24,46.89666748046875 +ISRG,2014-03-25,46.9900016784668 +ISRG,2014-03-26,47.184444427490234 +ISRG,2014-03-27,47.62333297729492 +ISRG,2014-03-28,48.33222198486328 +ISRG,2014-03-31,48.665557861328125 +ISRG,2014-04-01,54.844444274902344 +ISRG,2014-04-02,57.61111068725586 +ISRG,2014-04-03,60.06999969482422 +ISRG,2014-04-04,56.168888092041016 +ISRG,2014-04-07,55.225555419921875 +ISRG,2014-04-08,54.426666259765625 +ISRG,2014-04-09,50.73777770996094 +ISRG,2014-04-10,50.4011116027832 +ISRG,2014-04-11,48.8477783203125 +ISRG,2014-04-14,47.22222137451172 +ISRG,2014-04-15,46.34333419799805 +ISRG,2014-04-16,46.12555694580078 +ISRG,2014-04-17,45.776668548583984 +ISRG,2014-04-21,45.678890228271484 +ISRG,2014-04-22,46.92555618286133 +ISRG,2014-04-23,41.54777908325195 +ISRG,2014-04-24,41.25777816772461 +ISRG,2014-04-25,40.70777893066406 +ISRG,2014-04-28,40.866668701171875 +ISRG,2014-04-29,40.176666259765625 +ISRG,2014-04-30,40.18888854980469 +ISRG,2014-05-01,39.9033317565918 +ISRG,2014-05-02,40.398887634277344 +ISRG,2014-05-05,40.44111251831055 +ISRG,2014-05-06,40.03333282470703 +ISRG,2014-05-07,39.21666717529297 +ISRG,2014-05-08,39.150001525878906 +ISRG,2014-05-09,39.22888946533203 +ISRG,2014-05-12,40.630001068115234 +ISRG,2014-05-13,40.6077766418457 +ISRG,2014-05-14,41.29666519165039 +ISRG,2014-05-15,40.49222183227539 +ISRG,2014-05-16,41.565555572509766 +ISRG,2014-05-19,41.21444320678711 +ISRG,2014-05-20,40.400001525878906 +ISRG,2014-05-21,40.70333480834961 +ISRG,2014-05-22,40.51555633544922 +ISRG,2014-05-23,40.428890228271484 +ISRG,2014-05-27,41.26333236694336 +ISRG,2014-05-28,40.52000045776367 +ISRG,2014-05-29,41.650001525878906 +ISRG,2014-05-30,41.08222198486328 +ISRG,2014-06-02,41.21110916137695 +ISRG,2014-06-03,41.21555709838867 +ISRG,2014-06-04,41.12555694580078 +ISRG,2014-06-05,40.98222351074219 +ISRG,2014-06-06,41.2511100769043 +ISRG,2014-06-09,41.648887634277344 +ISRG,2014-06-10,41.9555549621582 +ISRG,2014-06-11,42.48666763305664 +ISRG,2014-06-12,43.5966682434082 +ISRG,2014-06-13,44.09111022949219 +ISRG,2014-06-16,45.53555679321289 +ISRG,2014-06-17,44.804443359375 +ISRG,2014-06-18,44.907779693603516 +ISRG,2014-06-19,44.68888854980469 +ISRG,2014-06-20,44.905555725097656 +ISRG,2014-06-23,44.774444580078125 +ISRG,2014-06-24,44.69444274902344 +ISRG,2014-06-25,45.008888244628906 +ISRG,2014-06-26,45.643333435058594 +ISRG,2014-06-27,47.0444450378418 +ISRG,2014-06-30,45.75555419921875 +ISRG,2014-07-01,45.165557861328125 +ISRG,2014-07-02,44.815555572509766 +ISRG,2014-07-03,44.893333435058594 +ISRG,2014-07-07,43.80666732788086 +ISRG,2014-07-08,42.880001068115234 +ISRG,2014-07-09,42.915557861328125 +ISRG,2014-07-10,42.54666519165039 +ISRG,2014-07-11,43.2488899230957 +ISRG,2014-07-14,42.73222351074219 +ISRG,2014-07-15,42.61888885498047 +ISRG,2014-07-16,42.2511100769043 +ISRG,2014-07-17,42.46888732910156 +ISRG,2014-07-18,43.0 +ISRG,2014-07-21,43.19111251831055 +ISRG,2014-07-22,43.573333740234375 +ISRG,2014-07-23,51.29222106933594 +ISRG,2014-07-24,52.592220306396484 +ISRG,2014-07-25,52.18888854980469 +ISRG,2014-07-28,51.698890686035156 +ISRG,2014-07-29,51.692222595214844 +ISRG,2014-07-30,51.887779235839844 +ISRG,2014-07-31,50.838890075683594 +ISRG,2014-08-01,50.35222244262695 +ISRG,2014-08-04,50.557777404785156 +ISRG,2014-08-05,49.81888961791992 +ISRG,2014-08-06,49.825557708740234 +ISRG,2014-08-07,49.088890075683594 +ISRG,2014-08-08,49.336666107177734 +ISRG,2014-08-11,49.29222106933594 +ISRG,2014-08-12,50.16999816894531 +ISRG,2014-08-13,50.594444274902344 +ISRG,2014-08-14,51.15444564819336 +ISRG,2014-08-15,51.01555633544922 +ISRG,2014-08-18,51.59000015258789 +ISRG,2014-08-19,52.57444381713867 +ISRG,2014-08-20,51.94444274902344 +ISRG,2014-08-21,52.432220458984375 +ISRG,2014-08-22,52.415557861328125 +ISRG,2014-08-25,52.282222747802734 +ISRG,2014-08-26,53.186668395996094 +ISRG,2014-08-27,52.34555435180664 +ISRG,2014-08-28,51.72999954223633 +ISRG,2014-08-29,52.223331451416016 +ISRG,2014-09-02,52.67333221435547 +ISRG,2014-09-03,52.63444519042969 +ISRG,2014-09-04,51.63444519042969 +ISRG,2014-09-05,51.70888900756836 +ISRG,2014-09-08,51.864444732666016 +ISRG,2014-09-09,51.86777877807617 +ISRG,2014-09-10,52.61555480957031 +ISRG,2014-09-11,52.22222137451172 +ISRG,2014-09-12,53.41444396972656 +ISRG,2014-09-15,52.086666107177734 +ISRG,2014-09-16,52.74222183227539 +ISRG,2014-09-17,52.614444732666016 +ISRG,2014-09-18,52.83777618408203 +ISRG,2014-09-19,52.16999816894531 +ISRG,2014-09-22,50.787776947021484 +ISRG,2014-09-23,50.68000030517578 +ISRG,2014-09-24,51.75 +ISRG,2014-09-25,50.83777618408203 +ISRG,2014-09-26,51.14444351196289 +ISRG,2014-09-29,51.635555267333984 +ISRG,2014-09-30,51.313331604003906 +ISRG,2014-10-01,51.42222213745117 +ISRG,2014-10-02,52.182220458984375 +ISRG,2014-10-03,52.801109313964844 +ISRG,2014-10-06,54.06111145019531 +ISRG,2014-10-07,53.584442138671875 +ISRG,2014-10-08,54.42777633666992 +ISRG,2014-10-09,52.92777633666992 +ISRG,2014-10-10,52.227779388427734 +ISRG,2014-10-13,51.674442291259766 +ISRG,2014-10-14,51.25666809082031 +ISRG,2014-10-15,51.12666702270508 +ISRG,2014-10-16,50.723331451416016 +ISRG,2014-10-17,52.2488899230957 +ISRG,2014-10-20,53.91777801513672 +ISRG,2014-10-21,55.08555603027344 +ISRG,2014-10-22,53.53444290161133 +ISRG,2014-10-23,53.947776794433594 +ISRG,2014-10-24,53.112220764160156 +ISRG,2014-10-27,53.078887939453125 +ISRG,2014-10-28,54.63222122192383 +ISRG,2014-10-29,54.157779693603516 +ISRG,2014-10-30,54.44444274902344 +ISRG,2014-10-31,55.088890075683594 +ISRG,2014-11-03,55.09333419799805 +ISRG,2014-11-04,55.11111068725586 +ISRG,2014-11-05,56.1522216796875 +ISRG,2014-11-06,56.516666412353516 +ISRG,2014-11-07,55.557777404785156 +ISRG,2014-11-10,56.554443359375 +ISRG,2014-11-11,57.148887634277344 +ISRG,2014-11-12,57.026668548583984 +ISRG,2014-11-13,57.344444274902344 +ISRG,2014-11-14,56.91222381591797 +ISRG,2014-11-17,56.821109771728516 +ISRG,2014-11-18,57.35444259643555 +ISRG,2014-11-19,57.003334045410156 +ISRG,2014-11-20,57.057777404785156 +ISRG,2014-11-21,57.27000045776367 +ISRG,2014-11-24,57.92555618286133 +ISRG,2014-11-25,57.387779235839844 +ISRG,2014-11-26,57.223331451416016 +ISRG,2014-11-28,57.529998779296875 +ISRG,2014-12-01,57.081111907958984 +ISRG,2014-12-02,56.93111038208008 +ISRG,2014-12-03,57.62333297729492 +ISRG,2014-12-04,56.74444580078125 +ISRG,2014-12-05,56.54111099243164 +ISRG,2014-12-08,57.235557556152344 +ISRG,2014-12-09,57.21444320678711 +ISRG,2014-12-10,55.643333435058594 +ISRG,2014-12-11,56.235557556152344 +ISRG,2014-12-12,55.86333465576172 +ISRG,2014-12-15,55.445556640625 +ISRG,2014-12-16,55.241111755371094 +ISRG,2014-12-17,56.689998626708984 +ISRG,2014-12-18,58.16777801513672 +ISRG,2014-12-19,59.106666564941406 +ISRG,2014-12-22,59.315555572509766 +ISRG,2014-12-23,58.462223052978516 +ISRG,2014-12-24,58.99333190917969 +ISRG,2014-12-26,59.026668548583984 +ISRG,2014-12-29,58.858890533447266 +ISRG,2014-12-30,58.434444427490234 +ISRG,2014-12-31,58.77111053466797 +ISRG,2015-01-02,58.39666748046875 +ISRG,2015-01-05,57.1522216796875 +ISRG,2015-01-06,57.75444412231445 +ISRG,2015-01-07,58.071109771728516 +ISRG,2015-01-08,59.22222137451172 +ISRG,2015-01-09,57.87444305419922 +ISRG,2015-01-12,58.38999938964844 +ISRG,2015-01-13,57.962223052978516 +ISRG,2015-01-14,59.48444366455078 +ISRG,2015-01-15,58.264442443847656 +ISRG,2015-01-16,58.95888900756836 +ISRG,2015-01-20,57.98777770996094 +ISRG,2015-01-21,57.56888961791992 +ISRG,2015-01-22,58.37555694580078 +ISRG,2015-01-23,57.50777816772461 +ISRG,2015-01-26,57.88999938964844 +ISRG,2015-01-27,56.578887939453125 +ISRG,2015-01-28,55.84000015258789 +ISRG,2015-01-29,56.108890533447266 +ISRG,2015-01-30,54.942222595214844 +ISRG,2015-02-02,56.3477783203125 +ISRG,2015-02-03,56.51777648925781 +ISRG,2015-02-04,56.10222244262695 +ISRG,2015-02-05,57.35222244262695 +ISRG,2015-02-06,56.918888092041016 +ISRG,2015-02-09,55.698890686035156 +ISRG,2015-02-10,55.54111099243164 +ISRG,2015-02-11,55.436668395996094 +ISRG,2015-02-12,56.41222381591797 +ISRG,2015-02-13,56.747779846191406 +ISRG,2015-02-17,57.11111068725586 +ISRG,2015-02-18,56.98444366455078 +ISRG,2015-02-19,56.83000183105469 +ISRG,2015-02-20,57.03444290161133 +ISRG,2015-02-23,57.07777786254883 +ISRG,2015-02-24,56.87444305419922 +ISRG,2015-02-25,56.40666580200195 +ISRG,2015-02-26,56.258888244628906 +ISRG,2015-02-27,55.55555725097656 +ISRG,2015-03-02,55.91777801513672 +ISRG,2015-03-03,56.563331604003906 +ISRG,2015-03-04,55.61777877807617 +ISRG,2015-03-05,55.502220153808594 +ISRG,2015-03-06,54.893333435058594 +ISRG,2015-03-09,54.73222351074219 +ISRG,2015-03-10,54.168888092041016 +ISRG,2015-03-11,54.834442138671875 +ISRG,2015-03-12,55.47222137451172 +ISRG,2015-03-13,54.82777786254883 +ISRG,2015-03-16,56.313331604003906 +ISRG,2015-03-17,56.19444274902344 +ISRG,2015-03-18,56.540000915527344 +ISRG,2015-03-19,56.52888870239258 +ISRG,2015-03-20,56.55888748168945 +ISRG,2015-03-23,56.467777252197266 +ISRG,2015-03-24,55.96666717529297 +ISRG,2015-03-25,55.02555465698242 +ISRG,2015-03-26,55.44333267211914 +ISRG,2015-03-27,55.25 +ISRG,2015-03-30,56.2400016784668 +ISRG,2015-03-31,56.114444732666016 +ISRG,2015-04-01,56.279998779296875 +ISRG,2015-04-02,56.47666549682617 +ISRG,2015-04-06,57.14777755737305 +ISRG,2015-04-07,56.939998626708984 +ISRG,2015-04-08,56.828887939453125 +ISRG,2015-04-09,57.0099983215332 +ISRG,2015-04-10,58.928890228271484 +ISRG,2015-04-13,60.25666809082031 +ISRG,2015-04-14,59.56111145019531 +ISRG,2015-04-15,59.301109313964844 +ISRG,2015-04-16,60.387779235839844 +ISRG,2015-04-17,60.07777786254883 +ISRG,2015-04-20,61.442222595214844 +ISRG,2015-04-21,60.747779846191406 +ISRG,2015-04-22,57.436668395996094 +ISRG,2015-04-23,56.97444534301758 +ISRG,2015-04-24,56.21333312988281 +ISRG,2015-04-27,55.61333465576172 +ISRG,2015-04-28,56.10444259643555 +ISRG,2015-04-29,55.503334045410156 +ISRG,2015-04-30,55.108890533447266 +ISRG,2015-05-01,55.328887939453125 +ISRG,2015-05-04,55.37333297729492 +ISRG,2015-05-05,54.77333450317383 +ISRG,2015-05-06,54.301109313964844 +ISRG,2015-05-07,54.3477783203125 +ISRG,2015-05-08,54.924442291259766 +ISRG,2015-05-11,55.1522216796875 +ISRG,2015-05-12,54.98222351074219 +ISRG,2015-05-13,55.38444519042969 +ISRG,2015-05-14,55.81666564941406 +ISRG,2015-05-15,55.962223052978516 +ISRG,2015-05-18,55.849998474121094 +ISRG,2015-05-19,55.87333297729492 +ISRG,2015-05-20,54.70777893066406 +ISRG,2015-05-21,54.99444580078125 +ISRG,2015-05-22,55.029998779296875 +ISRG,2015-05-26,54.130001068115234 +ISRG,2015-05-27,54.851112365722656 +ISRG,2015-05-28,53.977779388427734 +ISRG,2015-05-29,54.19444274902344 +ISRG,2015-06-01,55.79777908325195 +ISRG,2015-06-02,55.45888900756836 +ISRG,2015-06-03,55.682220458984375 +ISRG,2015-06-04,55.137779235839844 +ISRG,2015-06-05,55.008888244628906 +ISRG,2015-06-08,54.50666809082031 +ISRG,2015-06-09,55.246665954589844 +ISRG,2015-06-10,56.02333450317383 +ISRG,2015-06-11,55.36000061035156 +ISRG,2015-06-12,55.073333740234375 +ISRG,2015-06-15,54.63111114501953 +ISRG,2015-06-16,54.53666687011719 +ISRG,2015-06-17,54.31444549560547 +ISRG,2015-06-18,55.11111068725586 +ISRG,2015-06-19,54.97222137451172 +ISRG,2015-06-22,55.49444580078125 +ISRG,2015-06-23,55.18000030517578 +ISRG,2015-06-24,54.71666717529297 +ISRG,2015-06-25,54.98444366455078 +ISRG,2015-06-26,55.238887786865234 +ISRG,2015-06-29,53.753334045410156 +ISRG,2015-06-30,53.83333206176758 +ISRG,2015-07-01,53.98222351074219 +ISRG,2015-07-02,54.032222747802734 +ISRG,2015-07-06,53.122222900390625 +ISRG,2015-07-07,53.496665954589844 +ISRG,2015-07-08,53.18333435058594 +ISRG,2015-07-09,53.496665954589844 +ISRG,2015-07-10,54.20777893066406 +ISRG,2015-07-13,55.282222747802734 +ISRG,2015-07-14,54.661109924316406 +ISRG,2015-07-15,54.497779846191406 +ISRG,2015-07-16,54.445556640625 +ISRG,2015-07-17,54.42333221435547 +ISRG,2015-07-20,55.290000915527344 +ISRG,2015-07-21,56.12111282348633 +ISRG,2015-07-22,61.0977783203125 +ISRG,2015-07-23,61.911109924316406 +ISRG,2015-07-24,60.67555618286133 +ISRG,2015-07-27,60.46110916137695 +ISRG,2015-07-28,60.02888870239258 +ISRG,2015-07-29,60.032222747802734 +ISRG,2015-07-30,59.95777893066406 +ISRG,2015-07-31,59.241111755371094 +ISRG,2015-08-03,58.5 +ISRG,2015-08-04,58.52777862548828 +ISRG,2015-08-05,59.00777816772461 +ISRG,2015-08-06,58.22999954223633 +ISRG,2015-08-07,59.22111129760742 +ISRG,2015-08-10,59.13999938964844 +ISRG,2015-08-11,58.87111282348633 +ISRG,2015-08-12,58.80888748168945 +ISRG,2015-08-13,58.6522216796875 +ISRG,2015-08-14,58.87444305419922 +ISRG,2015-08-17,59.227779388427734 +ISRG,2015-08-18,58.85555648803711 +ISRG,2015-08-19,58.51333236694336 +ISRG,2015-08-20,57.135555267333984 +ISRG,2015-08-21,56.315555572509766 +ISRG,2015-08-24,54.53444290161133 +ISRG,2015-08-25,54.939998626708984 +ISRG,2015-08-26,56.49444580078125 +ISRG,2015-08-27,57.28555679321289 +ISRG,2015-08-28,57.137779235839844 +ISRG,2015-08-31,56.772220611572266 +ISRG,2015-09-01,55.93555450439453 +ISRG,2015-09-02,56.79222106933594 +ISRG,2015-09-03,57.08333206176758 +ISRG,2015-09-04,56.488887786865234 +ISRG,2015-09-08,57.8488883972168 +ISRG,2015-09-09,56.663333892822266 +ISRG,2015-09-10,56.83777618408203 +ISRG,2015-09-11,57.25555419921875 +ISRG,2015-09-14,56.731109619140625 +ISRG,2015-09-15,57.08555603027344 +ISRG,2015-09-16,57.16666793823242 +ISRG,2015-09-17,57.69333267211914 +ISRG,2015-09-18,56.828887939453125 +ISRG,2015-09-21,56.10444259643555 +ISRG,2015-09-22,54.91222381591797 +ISRG,2015-09-23,54.43111038208008 +ISRG,2015-09-24,54.573333740234375 +ISRG,2015-09-25,52.87888717651367 +ISRG,2015-09-28,51.5011100769043 +ISRG,2015-09-29,50.6077766418457 +ISRG,2015-09-30,51.06444549560547 +ISRG,2015-10-01,50.61888885498047 +ISRG,2015-10-02,51.6522216796875 +ISRG,2015-10-05,52.09000015258789 +ISRG,2015-10-06,51.06666564941406 +ISRG,2015-10-07,51.85555648803711 +ISRG,2015-10-08,52.045555114746094 +ISRG,2015-10-09,52.18333435058594 +ISRG,2015-10-12,51.204444885253906 +ISRG,2015-10-13,50.712223052978516 +ISRG,2015-10-14,50.540000915527344 +ISRG,2015-10-15,51.36777877807617 +ISRG,2015-10-16,51.92555618286133 +ISRG,2015-10-19,53.15999984741211 +ISRG,2015-10-20,52.55666732788086 +ISRG,2015-10-21,55.4900016784668 +ISRG,2015-10-22,55.13111114501953 +ISRG,2015-10-23,55.55888748168945 +ISRG,2015-10-26,55.17222213745117 +ISRG,2015-10-27,55.195556640625 +ISRG,2015-10-28,55.557777404785156 +ISRG,2015-10-29,55.586666107177734 +ISRG,2015-10-30,55.17777633666992 +ISRG,2015-11-02,56.02888870239258 +ISRG,2015-11-03,55.934444427490234 +ISRG,2015-11-04,55.71666717529297 +ISRG,2015-11-05,55.483333587646484 +ISRG,2015-11-06,55.66222381591797 +ISRG,2015-11-09,55.33777618408203 +ISRG,2015-11-10,55.84000015258789 +ISRG,2015-11-11,55.4011116027832 +ISRG,2015-11-12,55.55555725097656 +ISRG,2015-11-13,55.421112060546875 +ISRG,2015-11-16,55.65666580200195 +ISRG,2015-11-17,55.38999938964844 +ISRG,2015-11-18,56.37333297729492 +ISRG,2015-11-19,56.018890380859375 +ISRG,2015-11-20,57.39666748046875 +ISRG,2015-11-23,57.676666259765625 +ISRG,2015-11-24,57.415557861328125 +ISRG,2015-11-25,57.54111099243164 +ISRG,2015-11-27,57.69333267211914 +ISRG,2015-11-30,57.779998779296875 +ISRG,2015-12-01,58.02777862548828 +ISRG,2015-12-02,57.50666809082031 +ISRG,2015-12-03,56.51777648925781 +ISRG,2015-12-04,57.93333435058594 +ISRG,2015-12-07,58.057777404785156 +ISRG,2015-12-08,57.01555633544922 +ISRG,2015-12-09,57.07222366333008 +ISRG,2015-12-10,58.448890686035156 +ISRG,2015-12-11,58.163333892822266 +ISRG,2015-12-14,58.75 +ISRG,2015-12-15,59.67333221435547 +ISRG,2015-12-16,60.56999969482422 +ISRG,2015-12-17,59.89666748046875 +ISRG,2015-12-18,59.35333251953125 +ISRG,2015-12-21,59.924442291259766 +ISRG,2015-12-22,60.161109924316406 +ISRG,2015-12-23,60.858890533447266 +ISRG,2015-12-24,60.82777786254883 +ISRG,2015-12-28,60.790000915527344 +ISRG,2015-12-29,61.485557556152344 +ISRG,2015-12-30,61.38999938964844 +ISRG,2015-12-31,60.684444427490234 +ISRG,2016-01-04,60.821109771728516 +ISRG,2016-01-05,61.328887939453125 +ISRG,2016-01-06,61.47111129760742 +ISRG,2016-01-07,59.655555725097656 +ISRG,2016-01-08,59.61555480957031 +ISRG,2016-01-11,59.95333480834961 +ISRG,2016-01-12,60.235557556152344 +ISRG,2016-01-13,60.571109771728516 +ISRG,2016-01-14,61.752220153808594 +ISRG,2016-01-15,61.91666793823242 +ISRG,2016-01-19,61.83222198486328 +ISRG,2016-01-20,61.61777877807617 +ISRG,2016-01-21,61.733333587646484 +ISRG,2016-01-22,62.9011116027832 +ISRG,2016-01-25,62.024444580078125 +ISRG,2016-01-26,60.58222198486328 +ISRG,2016-01-27,59.33555603027344 +ISRG,2016-01-28,58.5099983215332 +ISRG,2016-01-29,60.094444274902344 +ISRG,2016-02-01,60.351112365722656 +ISRG,2016-02-02,59.92777633666992 +ISRG,2016-02-03,60.56666564941406 +ISRG,2016-02-04,61.325557708740234 +ISRG,2016-02-05,59.58222198486328 +ISRG,2016-02-08,56.364444732666016 +ISRG,2016-02-09,56.53555679321289 +ISRG,2016-02-10,58.26777648925781 +ISRG,2016-02-11,57.95000076293945 +ISRG,2016-02-12,59.03111267089844 +ISRG,2016-02-16,59.462223052978516 +ISRG,2016-02-17,60.206668853759766 +ISRG,2016-02-18,60.29111099243164 +ISRG,2016-02-19,60.704444885253906 +ISRG,2016-02-22,61.27888870239258 +ISRG,2016-02-23,60.988887786865234 +ISRG,2016-02-24,61.516666412353516 +ISRG,2016-02-25,62.1422233581543 +ISRG,2016-02-26,63.052223205566406 +ISRG,2016-02-29,62.56222152709961 +ISRG,2016-03-01,63.4988899230957 +ISRG,2016-03-02,63.75666809082031 +ISRG,2016-03-03,63.782222747802734 +ISRG,2016-03-04,63.405555725097656 +ISRG,2016-03-07,63.63222122192383 +ISRG,2016-03-08,62.98444366455078 +ISRG,2016-03-09,63.655555725097656 +ISRG,2016-03-10,63.74444580078125 +ISRG,2016-03-11,64.49444580078125 +ISRG,2016-03-14,65.89666748046875 +ISRG,2016-03-15,65.26667022705078 +ISRG,2016-03-16,65.26444244384766 +ISRG,2016-03-17,62.483333587646484 +ISRG,2016-03-18,64.78333282470703 +ISRG,2016-03-21,64.77666473388672 +ISRG,2016-03-22,65.66999816894531 +ISRG,2016-03-23,65.14778137207031 +ISRG,2016-03-24,64.81222534179688 +ISRG,2016-03-28,64.90777587890625 +ISRG,2016-03-29,67.00777435302734 +ISRG,2016-03-30,66.47555541992188 +ISRG,2016-03-31,66.78333282470703 +ISRG,2016-04-01,67.38888549804688 +ISRG,2016-04-04,69.1177749633789 +ISRG,2016-04-05,68.10221862792969 +ISRG,2016-04-06,69.56888580322266 +ISRG,2016-04-07,68.30889129638672 +ISRG,2016-04-08,68.86333465576172 +ISRG,2016-04-11,68.9111099243164 +ISRG,2016-04-12,69.50111389160156 +ISRG,2016-04-13,69.66777801513672 +ISRG,2016-04-14,69.23222351074219 +ISRG,2016-04-15,69.35778045654297 +ISRG,2016-04-18,69.66444396972656 +ISRG,2016-04-19,69.30110931396484 +ISRG,2016-04-20,71.6177749633789 +ISRG,2016-04-21,71.32333374023438 +ISRG,2016-04-22,70.90555572509766 +ISRG,2016-04-25,70.97110748291016 +ISRG,2016-04-26,70.27777862548828 +ISRG,2016-04-27,70.33444213867188 +ISRG,2016-04-28,70.16666412353516 +ISRG,2016-04-29,69.5955581665039 +ISRG,2016-05-02,70.37333679199219 +ISRG,2016-05-03,68.73666381835938 +ISRG,2016-05-04,68.3499984741211 +ISRG,2016-05-05,68.36888885498047 +ISRG,2016-05-06,68.77333068847656 +ISRG,2016-05-09,69.31777954101562 +ISRG,2016-05-10,69.6177749633789 +ISRG,2016-05-11,69.74333190917969 +ISRG,2016-05-12,70.36666870117188 +ISRG,2016-05-13,69.8677749633789 +ISRG,2016-05-16,70.58555603027344 +ISRG,2016-05-17,69.04222106933594 +ISRG,2016-05-18,69.46778106689453 +ISRG,2016-05-19,69.30999755859375 +ISRG,2016-05-20,70.28666687011719 +ISRG,2016-05-23,69.8499984741211 +ISRG,2016-05-24,70.96333312988281 +ISRG,2016-05-25,71.44889068603516 +ISRG,2016-05-26,70.80000305175781 +ISRG,2016-05-27,70.7388916015625 +ISRG,2016-05-31,70.52333068847656 +ISRG,2016-06-01,70.85444641113281 +ISRG,2016-06-02,71.04888916015625 +ISRG,2016-06-03,70.76000213623047 +ISRG,2016-06-06,70.62444305419922 +ISRG,2016-06-07,70.6544418334961 +ISRG,2016-06-08,71.43111419677734 +ISRG,2016-06-09,72.02222442626953 +ISRG,2016-06-10,71.28778076171875 +ISRG,2016-06-13,71.56666564941406 +ISRG,2016-06-14,71.66555786132812 +ISRG,2016-06-15,71.67888641357422 +ISRG,2016-06-16,71.50333404541016 +ISRG,2016-06-17,71.304443359375 +ISRG,2016-06-20,72.0088882446289 +ISRG,2016-06-21,71.68555450439453 +ISRG,2016-06-22,72.38333129882812 +ISRG,2016-06-23,73.4800033569336 +ISRG,2016-06-24,71.64666748046875 +ISRG,2016-06-27,69.9888916015625 +ISRG,2016-06-28,70.9566650390625 +ISRG,2016-06-29,73.08000183105469 +ISRG,2016-06-30,73.48999786376953 +ISRG,2016-07-01,74.0344467163086 +ISRG,2016-07-05,73.85221862792969 +ISRG,2016-07-06,74.49333190917969 +ISRG,2016-07-07,75.03333282470703 +ISRG,2016-07-08,75.42666625976562 +ISRG,2016-07-11,74.85555267333984 +ISRG,2016-07-12,75.0344467163086 +ISRG,2016-07-13,74.76000213623047 +ISRG,2016-07-14,75.06666564941406 +ISRG,2016-07-15,74.48666381835938 +ISRG,2016-07-18,74.50444030761719 +ISRG,2016-07-19,74.65555572509766 +ISRG,2016-07-20,78.11666870117188 +ISRG,2016-07-21,76.77222442626953 +ISRG,2016-07-22,76.59666442871094 +ISRG,2016-07-25,76.26333618164062 +ISRG,2016-07-26,76.2911148071289 +ISRG,2016-07-27,75.89778137207031 +ISRG,2016-07-28,76.67666625976562 +ISRG,2016-07-29,77.3066635131836 +ISRG,2016-08-01,77.09666442871094 +ISRG,2016-08-02,76.72110748291016 +ISRG,2016-08-03,76.41444396972656 +ISRG,2016-08-04,77.06555938720703 +ISRG,2016-08-05,77.03666687011719 +ISRG,2016-08-08,76.98222351074219 +ISRG,2016-08-09,77.40888977050781 +ISRG,2016-08-10,77.02666473388672 +ISRG,2016-08-11,77.28221893310547 +ISRG,2016-08-12,76.76889038085938 +ISRG,2016-08-15,76.99888610839844 +ISRG,2016-08-16,76.22666931152344 +ISRG,2016-08-17,75.87777709960938 +ISRG,2016-08-18,76.18000030517578 +ISRG,2016-08-19,76.40777587890625 +ISRG,2016-08-22,76.91666412353516 +ISRG,2016-08-23,77.32888793945312 +ISRG,2016-08-24,76.17666625976562 +ISRG,2016-08-25,76.27222442626953 +ISRG,2016-08-26,76.1433334350586 +ISRG,2016-08-29,76.39444732666016 +ISRG,2016-08-30,76.39221954345703 +ISRG,2016-08-31,76.26889038085938 +ISRG,2016-09-01,76.6322250366211 +ISRG,2016-09-02,76.48555755615234 +ISRG,2016-09-06,77.01333618164062 +ISRG,2016-09-07,76.67444610595703 +ISRG,2016-09-08,76.79444122314453 +ISRG,2016-09-09,75.13555908203125 +ISRG,2016-09-12,75.93222045898438 +ISRG,2016-09-13,74.69222259521484 +ISRG,2016-09-14,74.7911148071289 +ISRG,2016-09-15,76.02111053466797 +ISRG,2016-09-16,76.26333618164062 +ISRG,2016-09-19,77.06111145019531 +ISRG,2016-09-20,77.6522216796875 +ISRG,2016-09-21,78.1177749633789 +ISRG,2016-09-22,79.80000305175781 +ISRG,2016-09-23,78.913330078125 +ISRG,2016-09-26,78.58222198486328 +ISRG,2016-09-27,80.02111053466797 +ISRG,2016-09-28,79.7522201538086 +ISRG,2016-09-29,79.99888610839844 +ISRG,2016-09-30,80.53666687011719 +ISRG,2016-10-03,79.77111053466797 +ISRG,2016-10-04,79.62444305419922 +ISRG,2016-10-05,79.78888702392578 +ISRG,2016-10-06,79.57666778564453 +ISRG,2016-10-07,79.78221893310547 +ISRG,2016-10-10,80.51222229003906 +ISRG,2016-10-11,78.9222183227539 +ISRG,2016-10-12,78.99222564697266 +ISRG,2016-10-13,79.27111053466797 +ISRG,2016-10-14,79.43444061279297 +ISRG,2016-10-17,78.82666778564453 +ISRG,2016-10-18,80.19222259521484 +ISRG,2016-10-19,75.68111419677734 +ISRG,2016-10-20,75.75777435302734 +ISRG,2016-10-21,75.33555603027344 +ISRG,2016-10-24,76.11111450195312 +ISRG,2016-10-25,75.5 +ISRG,2016-10-26,73.96888732910156 +ISRG,2016-10-27,73.69222259521484 +ISRG,2016-10-28,74.06111145019531 +ISRG,2016-10-31,74.67555236816406 +ISRG,2016-11-01,74.413330078125 +ISRG,2016-11-02,74.0633316040039 +ISRG,2016-11-03,74.81111145019531 +ISRG,2016-11-04,74.60221862792969 +ISRG,2016-11-07,75.38111114501953 +ISRG,2016-11-08,76.12555694580078 +ISRG,2016-11-09,72.38444519042969 +ISRG,2016-11-10,70.61333465576172 +ISRG,2016-11-11,69.08444213867188 +ISRG,2016-11-14,69.4000015258789 +ISRG,2016-11-15,71.1722183227539 +ISRG,2016-11-16,71.48444366455078 +ISRG,2016-11-17,72.73332977294922 +ISRG,2016-11-18,72.76555633544922 +ISRG,2016-11-21,73.56555938720703 +ISRG,2016-11-22,71.13444519042969 +ISRG,2016-11-23,71.6977767944336 +ISRG,2016-11-25,72.945556640625 +ISRG,2016-11-28,71.9655532836914 +ISRG,2016-11-29,72.25666809082031 +ISRG,2016-11-30,71.52666473388672 +ISRG,2016-12-01,70.2588882446289 +ISRG,2016-12-02,70.73777770996094 +ISRG,2016-12-05,70.77222442626953 +ISRG,2016-12-06,69.06555938720703 +ISRG,2016-12-07,68.77889251708984 +ISRG,2016-12-08,68.82888793945312 +ISRG,2016-12-09,69.46778106689453 +ISRG,2016-12-12,70.41555786132812 +ISRG,2016-12-13,70.663330078125 +ISRG,2016-12-14,70.73222351074219 +ISRG,2016-12-15,71.0 +ISRG,2016-12-16,71.26555633544922 +ISRG,2016-12-19,70.87889099121094 +ISRG,2016-12-20,70.445556640625 +ISRG,2016-12-21,70.03221893310547 +ISRG,2016-12-22,70.84222412109375 +ISRG,2016-12-23,71.19444274902344 +ISRG,2016-12-27,71.0566635131836 +ISRG,2016-12-28,70.61666870117188 +ISRG,2016-12-29,70.72777557373047 +ISRG,2016-12-30,70.46333312988281 +ISRG,2017-01-03,71.30999755859375 +ISRG,2017-01-04,69.9433364868164 +ISRG,2017-01-05,70.32333374023438 +ISRG,2017-01-06,70.67888641357422 +ISRG,2017-01-09,71.25555419921875 +ISRG,2017-01-10,73.5777816772461 +ISRG,2017-01-11,75.35111236572266 +ISRG,2017-01-12,73.87555694580078 +ISRG,2017-01-13,73.8566665649414 +ISRG,2017-01-17,73.74888610839844 +ISRG,2017-01-18,73.67444610595703 +ISRG,2017-01-19,73.1177749633789 +ISRG,2017-01-20,72.97222137451172 +ISRG,2017-01-23,72.78111267089844 +ISRG,2017-01-24,74.00555419921875 +ISRG,2017-01-25,77.77777862548828 +ISRG,2017-01-26,76.39555358886719 +ISRG,2017-01-27,76.80999755859375 +ISRG,2017-01-30,76.68111419677734 +ISRG,2017-01-31,76.9655532836914 +ISRG,2017-02-01,77.44667053222656 +ISRG,2017-02-02,77.7955551147461 +ISRG,2017-02-03,78.01444244384766 +ISRG,2017-02-06,78.32888793945312 +ISRG,2017-02-07,78.24888610839844 +ISRG,2017-02-08,78.07444763183594 +ISRG,2017-02-09,78.37555694580078 +ISRG,2017-02-10,78.39111328125 +ISRG,2017-02-13,78.96666717529297 +ISRG,2017-02-14,79.43555450439453 +ISRG,2017-02-15,79.63777923583984 +ISRG,2017-02-16,80.163330078125 +ISRG,2017-02-17,80.51777648925781 +ISRG,2017-02-21,81.35221862792969 +ISRG,2017-02-22,81.34222412109375 +ISRG,2017-02-23,81.70555877685547 +ISRG,2017-02-24,81.87333679199219 +ISRG,2017-02-27,81.55889129638672 +ISRG,2017-02-28,81.88888549804688 +ISRG,2017-03-01,82.34333038330078 +ISRG,2017-03-02,82.50777435302734 +ISRG,2017-03-03,82.75444030761719 +ISRG,2017-03-06,81.74444580078125 +ISRG,2017-03-07,81.12777709960938 +ISRG,2017-03-08,80.90110778808594 +ISRG,2017-03-09,81.77999877929688 +ISRG,2017-03-10,81.57333374023438 +ISRG,2017-03-13,81.5433349609375 +ISRG,2017-03-14,82.23110961914062 +ISRG,2017-03-15,82.96333312988281 +ISRG,2017-03-16,82.61444091796875 +ISRG,2017-03-17,83.31444549560547 +ISRG,2017-03-20,83.336669921875 +ISRG,2017-03-21,82.88333129882812 +ISRG,2017-03-22,83.14555358886719 +ISRG,2017-03-23,82.90888977050781 +ISRG,2017-03-24,84.22222137451172 +ISRG,2017-03-27,85.25777435302734 +ISRG,2017-03-28,84.94110870361328 +ISRG,2017-03-29,85.07555389404297 +ISRG,2017-03-30,85.13999938964844 +ISRG,2017-03-31,85.163330078125 +ISRG,2017-04-03,84.96778106689453 +ISRG,2017-04-04,84.7044448852539 +ISRG,2017-04-05,84.75555419921875 +ISRG,2017-04-06,84.7522201538086 +ISRG,2017-04-07,85.23555755615234 +ISRG,2017-04-10,85.22666931152344 +ISRG,2017-04-11,84.98110961914062 +ISRG,2017-04-12,84.91777801513672 +ISRG,2017-04-13,84.97666931152344 +ISRG,2017-04-17,85.36444091796875 +ISRG,2017-04-18,84.37110900878906 +ISRG,2017-04-19,89.74444580078125 +ISRG,2017-04-20,90.49444580078125 +ISRG,2017-04-21,90.38111114501953 +ISRG,2017-04-24,91.35333251953125 +ISRG,2017-04-25,91.91555786132812 +ISRG,2017-04-26,92.66889190673828 +ISRG,2017-04-27,92.95111083984375 +ISRG,2017-04-28,92.87444305419922 +ISRG,2017-05-01,93.28555297851562 +ISRG,2017-05-02,93.86333465576172 +ISRG,2017-05-03,93.92555236816406 +ISRG,2017-05-04,94.13555908203125 +ISRG,2017-05-05,94.50444030761719 +ISRG,2017-05-08,93.42111206054688 +ISRG,2017-05-09,93.68555450439453 +ISRG,2017-05-10,93.67333221435547 +ISRG,2017-05-11,93.88111114501953 +ISRG,2017-05-12,93.74666595458984 +ISRG,2017-05-15,94.51889038085938 +ISRG,2017-05-16,95.49666595458984 +ISRG,2017-05-17,94.55332946777344 +ISRG,2017-05-18,95.55332946777344 +ISRG,2017-05-19,96.70333099365234 +ISRG,2017-05-22,99.11555480957031 +ISRG,2017-05-23,99.67111206054688 +ISRG,2017-05-24,99.98555755615234 +ISRG,2017-05-25,100.84111022949219 +ISRG,2017-05-26,101.15110778808594 +ISRG,2017-05-30,101.60333251953125 +ISRG,2017-05-31,101.63111114501953 +ISRG,2017-06-01,102.12000274658203 +ISRG,2017-06-02,102.74333190917969 +ISRG,2017-06-05,102.445556640625 +ISRG,2017-06-06,102.7066650390625 +ISRG,2017-06-07,103.55555725097656 +ISRG,2017-06-08,103.31666564941406 +ISRG,2017-06-09,101.81555938720703 +ISRG,2017-06-12,100.36555480957031 +ISRG,2017-06-13,100.91444396972656 +ISRG,2017-06-14,100.64778137207031 +ISRG,2017-06-15,99.8822250366211 +ISRG,2017-06-16,101.64888763427734 +ISRG,2017-06-19,104.12777709960938 +ISRG,2017-06-20,104.48444366455078 +ISRG,2017-06-21,105.91889190673828 +ISRG,2017-06-22,106.01777648925781 +ISRG,2017-06-23,105.43777465820312 +ISRG,2017-06-26,104.49333190917969 +ISRG,2017-06-27,104.00111389160156 +ISRG,2017-06-28,105.14555358886719 +ISRG,2017-06-29,103.38888549804688 +ISRG,2017-06-30,103.93000030517578 +ISRG,2017-07-03,102.40666961669922 +ISRG,2017-07-05,104.23222351074219 +ISRG,2017-07-06,103.86666870117188 +ISRG,2017-07-07,104.91889190673828 +ISRG,2017-07-10,105.25 +ISRG,2017-07-11,104.72110748291016 +ISRG,2017-07-12,105.37110900878906 +ISRG,2017-07-13,104.28221893310547 +ISRG,2017-07-14,105.75 +ISRG,2017-07-17,105.34333038330078 +ISRG,2017-07-18,105.18333435058594 +ISRG,2017-07-19,107.42111206054688 +ISRG,2017-07-20,107.97000122070312 +ISRG,2017-07-21,103.0522232055664 +ISRG,2017-07-24,105.46333312988281 +ISRG,2017-07-25,104.9911117553711 +ISRG,2017-07-26,104.87889099121094 +ISRG,2017-07-27,103.53888702392578 +ISRG,2017-07-28,104.5777816772461 +ISRG,2017-07-31,104.25111389160156 +ISRG,2017-08-01,104.5522232055664 +ISRG,2017-08-02,103.663330078125 +ISRG,2017-08-03,103.7955551147461 +ISRG,2017-08-04,103.45222473144531 +ISRG,2017-08-07,104.06999969482422 +ISRG,2017-08-08,103.81999969482422 +ISRG,2017-08-09,104.8277816772461 +ISRG,2017-08-10,103.26444244384766 +ISRG,2017-08-11,104.69444274902344 +ISRG,2017-08-14,107.17333221435547 +ISRG,2017-08-15,109.48555755615234 +ISRG,2017-08-16,109.87777709960938 +ISRG,2017-08-17,108.12222290039062 +ISRG,2017-08-18,109.3677749633789 +ISRG,2017-08-21,109.18888854980469 +ISRG,2017-08-22,110.73332977294922 +ISRG,2017-08-23,109.62999725341797 +ISRG,2017-08-24,110.06444549560547 +ISRG,2017-08-25,108.73666381835938 +ISRG,2017-08-28,109.55555725097656 +ISRG,2017-08-29,109.71111297607422 +ISRG,2017-08-30,110.67111206054688 +ISRG,2017-08-31,111.62999725341797 +ISRG,2017-09-01,111.86111450195312 +ISRG,2017-09-05,113.49333190917969 +ISRG,2017-09-06,113.59666442871094 +ISRG,2017-09-07,115.163330078125 +ISRG,2017-09-08,115.84333038330078 +ISRG,2017-09-11,116.16444396972656 +ISRG,2017-09-12,116.11111450195312 +ISRG,2017-09-13,115.87555694580078 +ISRG,2017-09-14,115.61111450195312 +ISRG,2017-09-15,115.336669921875 +ISRG,2017-09-18,116.25444030761719 +ISRG,2017-09-19,116.163330078125 +ISRG,2017-09-20,116.26333618164062 +ISRG,2017-09-21,114.46778106689453 +ISRG,2017-09-22,114.61333465576172 +ISRG,2017-09-25,113.03778076171875 +ISRG,2017-09-26,112.95999908447266 +ISRG,2017-09-27,113.78666687011719 +ISRG,2017-09-28,113.98666381835938 +ISRG,2017-09-29,116.2088851928711 +ISRG,2017-10-02,117.83110809326172 +ISRG,2017-10-03,119.32111358642578 +ISRG,2017-10-04,120.54444122314453 +ISRG,2017-10-05,121.07555389404297 +ISRG,2017-10-06,120.48999786376953 +ISRG,2017-10-09,118.20333099365234 +ISRG,2017-10-10,118.33000183105469 +ISRG,2017-10-11,120.09666442871094 +ISRG,2017-10-12,120.84333038330078 +ISRG,2017-10-13,120.76333618164062 +ISRG,2017-10-16,117.8499984741211 +ISRG,2017-10-17,118.33333587646484 +ISRG,2017-10-18,118.12333679199219 +ISRG,2017-10-19,119.15333557128906 +ISRG,2017-10-20,123.1933364868164 +ISRG,2017-10-23,124.50666809082031 +ISRG,2017-10-24,123.83000183105469 +ISRG,2017-10-25,124.13999938964844 +ISRG,2017-10-26,124.12000274658203 +ISRG,2017-10-27,124.59333038330078 +ISRG,2017-10-30,125.36333465576172 +ISRG,2017-10-31,125.12000274658203 +ISRG,2017-11-01,125.34666442871094 +ISRG,2017-11-02,126.58333587646484 +ISRG,2017-11-03,128.0833282470703 +ISRG,2017-11-06,128.27667236328125 +ISRG,2017-11-07,130.34666442871094 +ISRG,2017-11-08,130.77999877929688 +ISRG,2017-11-09,130.0 +ISRG,2017-11-10,129.71665954589844 +ISRG,2017-11-13,130.7066650390625 +ISRG,2017-11-14,130.32333374023438 +ISRG,2017-11-15,129.89666748046875 +ISRG,2017-11-16,131.26666259765625 +ISRG,2017-11-17,130.82666015625 +ISRG,2017-11-20,131.00999450683594 +ISRG,2017-11-21,132.8300018310547 +ISRG,2017-11-22,132.19667053222656 +ISRG,2017-11-24,132.71665954589844 +ISRG,2017-11-27,134.56666564941406 +ISRG,2017-11-28,134.07666015625 +ISRG,2017-11-29,131.43333435058594 +ISRG,2017-11-30,133.25999450683594 +ISRG,2017-12-01,132.22000122070312 +ISRG,2017-12-04,123.31666564941406 +ISRG,2017-12-05,123.16666412353516 +ISRG,2017-12-06,126.34666442871094 +ISRG,2017-12-07,127.92666625976562 +ISRG,2017-12-08,126.53666687011719 +ISRG,2017-12-11,124.51667022705078 +ISRG,2017-12-12,123.49666595458984 +ISRG,2017-12-13,123.6933364868164 +ISRG,2017-12-14,120.1866683959961 +ISRG,2017-12-15,123.29000091552734 +ISRG,2017-12-18,123.96666717529297 +ISRG,2017-12-19,122.44999694824219 +ISRG,2017-12-20,122.40333557128906 +ISRG,2017-12-21,120.4433364868164 +ISRG,2017-12-22,121.05332946777344 +ISRG,2017-12-26,121.9433364868164 +ISRG,2017-12-27,122.69667053222656 +ISRG,2017-12-28,122.9566650390625 +ISRG,2017-12-29,121.64666748046875 +ISRG,2018-01-02,125.08333587646484 +ISRG,2018-01-03,127.94000244140625 +ISRG,2018-01-04,125.63999938964844 +ISRG,2018-01-05,126.336669921875 +ISRG,2018-01-08,130.6199951171875 +ISRG,2018-01-09,132.53334045410156 +ISRG,2018-01-10,141.25332641601562 +ISRG,2018-01-11,140.4566650390625 +ISRG,2018-01-12,139.67999267578125 +ISRG,2018-01-16,140.02333068847656 +ISRG,2018-01-17,143.6999969482422 +ISRG,2018-01-18,144.02333068847656 +ISRG,2018-01-19,144.41000366210938 +ISRG,2018-01-22,144.64666748046875 +ISRG,2018-01-23,146.51666259765625 +ISRG,2018-01-24,145.82666015625 +ISRG,2018-01-25,149.93666076660156 +ISRG,2018-01-26,146.74667358398438 +ISRG,2018-01-29,145.44667053222656 +ISRG,2018-01-30,142.6133270263672 +ISRG,2018-01-31,143.88999938964844 +ISRG,2018-02-01,141.97332763671875 +ISRG,2018-02-02,138.98666381835938 +ISRG,2018-02-05,133.00332641601562 +ISRG,2018-02-06,136.11000061035156 +ISRG,2018-02-07,133.17666625976562 +ISRG,2018-02-08,127.29000091552734 +ISRG,2018-02-09,130.97000122070312 +ISRG,2018-02-12,132.836669921875 +ISRG,2018-02-13,134.0 +ISRG,2018-02-14,136.6300048828125 +ISRG,2018-02-15,139.52000427246094 +ISRG,2018-02-16,138.66000366210938 +ISRG,2018-02-20,140.586669921875 +ISRG,2018-02-21,138.85333251953125 +ISRG,2018-02-22,139.92999267578125 +ISRG,2018-02-23,142.50332641601562 +ISRG,2018-02-26,144.0 +ISRG,2018-02-27,143.66000366210938 +ISRG,2018-02-28,142.14999389648438 +ISRG,2018-03-01,137.3766632080078 +ISRG,2018-03-02,139.1300048828125 +ISRG,2018-03-05,141.4166717529297 +ISRG,2018-03-06,142.1666717529297 +ISRG,2018-03-07,143.48666381835938 +ISRG,2018-03-08,144.1199951171875 +ISRG,2018-03-09,146.82000732421875 +ISRG,2018-03-12,146.31666564941406 +ISRG,2018-03-13,146.74000549316406 +ISRG,2018-03-14,146.92333984375 +ISRG,2018-03-15,147.31666564941406 +ISRG,2018-03-16,145.2866668701172 +ISRG,2018-03-19,142.2866668701172 +ISRG,2018-03-20,143.39666748046875 +ISRG,2018-03-21,141.663330078125 +ISRG,2018-03-22,137.96665954589844 +ISRG,2018-03-23,133.0500030517578 +ISRG,2018-03-26,138.3733367919922 +ISRG,2018-03-27,135.07333374023438 +ISRG,2018-03-28,134.1300048828125 +ISRG,2018-03-29,137.61000061035156 +ISRG,2018-04-02,133.6300048828125 +ISRG,2018-04-03,134.49000549316406 +ISRG,2018-04-04,133.97332763671875 +ISRG,2018-04-05,135.3733367919922 +ISRG,2018-04-06,132.18333435058594 +ISRG,2018-04-09,135.21665954589844 +ISRG,2018-04-10,139.56666564941406 +ISRG,2018-04-11,137.3733367919922 +ISRG,2018-04-12,138.35000610351562 +ISRG,2018-04-13,138.2100067138672 +ISRG,2018-04-16,139.4600067138672 +ISRG,2018-04-17,145.14999389648438 +ISRG,2018-04-18,157.00999450683594 +ISRG,2018-04-19,154.23666381835938 +ISRG,2018-04-20,152.08999633789062 +ISRG,2018-04-23,149.27999877929688 +ISRG,2018-04-24,145.49000549316406 +ISRG,2018-04-25,145.98666381835938 +ISRG,2018-04-26,148.72999572753906 +ISRG,2018-04-27,149.00999450683594 +ISRG,2018-04-30,146.92666625976562 +ISRG,2018-05-01,149.18333435058594 +ISRG,2018-05-02,149.6699981689453 +ISRG,2018-05-03,149.413330078125 +ISRG,2018-05-04,153.47332763671875 +ISRG,2018-05-07,155.13333129882812 +ISRG,2018-05-08,154.1999969482422 +ISRG,2018-05-09,154.08999633789062 +ISRG,2018-05-10,156.13333129882812 +ISRG,2018-05-11,156.11666870117188 +ISRG,2018-05-14,155.39666748046875 +ISRG,2018-05-15,152.27667236328125 +ISRG,2018-05-16,153.67999267578125 +ISRG,2018-05-17,152.63999938964844 +ISRG,2018-05-18,152.92999267578125 +ISRG,2018-05-21,154.4600067138672 +ISRG,2018-05-22,151.5366668701172 +ISRG,2018-05-23,152.90333557128906 +ISRG,2018-05-24,152.59666442871094 +ISRG,2018-05-25,152.18666076660156 +ISRG,2018-05-29,151.5433349609375 +ISRG,2018-05-30,153.22000122070312 +ISRG,2018-05-31,153.22332763671875 +ISRG,2018-06-01,159.75 +ISRG,2018-06-04,159.30999755859375 +ISRG,2018-06-05,164.1233367919922 +ISRG,2018-06-06,164.4600067138672 +ISRG,2018-06-07,161.77999877929688 +ISRG,2018-06-08,161.53334045410156 +ISRG,2018-06-11,163.57000732421875 +ISRG,2018-06-12,164.97332763671875 +ISRG,2018-06-13,163.49000549316406 +ISRG,2018-06-14,165.17333984375 +ISRG,2018-06-15,163.49667358398438 +ISRG,2018-06-18,163.55667114257812 +ISRG,2018-06-19,162.86666870117188 +ISRG,2018-06-20,162.48333740234375 +ISRG,2018-06-21,162.36000061035156 +ISRG,2018-06-22,161.07000732421875 +ISRG,2018-06-25,157.82666015625 +ISRG,2018-06-26,160.92666625976562 +ISRG,2018-06-27,158.79666137695312 +ISRG,2018-06-28,161.23666381835938 +ISRG,2018-06-29,159.4933319091797 +ISRG,2018-07-02,162.6999969482422 +ISRG,2018-07-03,161.86000061035156 +ISRG,2018-07-05,162.4633331298828 +ISRG,2018-07-06,165.15333557128906 +ISRG,2018-07-09,166.47332763671875 +ISRG,2018-07-10,167.3699951171875 +ISRG,2018-07-11,168.07333374023438 +ISRG,2018-07-12,175.0 +ISRG,2018-07-13,174.77999877929688 +ISRG,2018-07-16,172.68666076660156 +ISRG,2018-07-17,174.5933380126953 +ISRG,2018-07-18,175.97000122070312 +ISRG,2018-07-19,173.76333618164062 +ISRG,2018-07-20,172.25999450683594 +ISRG,2018-07-23,173.2899932861328 +ISRG,2018-07-24,174.4066619873047 +ISRG,2018-07-25,179.32333374023438 +ISRG,2018-07-26,175.65333557128906 +ISRG,2018-07-27,173.07000732421875 +ISRG,2018-07-30,167.6666717529297 +ISRG,2018-07-31,169.39666748046875 +ISRG,2018-08-01,172.09666442871094 +ISRG,2018-08-02,173.96665954589844 +ISRG,2018-08-03,174.1999969482422 +ISRG,2018-08-06,173.60000610351562 +ISRG,2018-08-07,172.63333129882812 +ISRG,2018-08-08,173.0933380126953 +ISRG,2018-08-09,174.22999572753906 +ISRG,2018-08-10,173.67333984375 +ISRG,2018-08-13,173.45333862304688 +ISRG,2018-08-14,176.3333282470703 +ISRG,2018-08-15,174.2566680908203 +ISRG,2018-08-16,174.63333129882812 +ISRG,2018-08-17,174.97332763671875 +ISRG,2018-08-20,175.1199951171875 +ISRG,2018-08-21,176.35000610351562 +ISRG,2018-08-22,178.3333282470703 +ISRG,2018-08-23,179.07000732421875 +ISRG,2018-08-24,180.5066680908203 +ISRG,2018-08-27,181.74000549316406 +ISRG,2018-08-28,181.6366729736328 +ISRG,2018-08-29,184.6699981689453 +ISRG,2018-08-30,185.05667114257812 +ISRG,2018-08-31,186.6666717529297 +ISRG,2018-09-04,185.3433380126953 +ISRG,2018-09-05,178.9066619873047 +ISRG,2018-09-06,180.6199951171875 +ISRG,2018-09-07,179.32000732421875 +ISRG,2018-09-10,180.6266632080078 +ISRG,2018-09-11,182.13333129882812 +ISRG,2018-09-12,183.18666076660156 +ISRG,2018-09-13,186.27333068847656 +ISRG,2018-09-14,189.45333862304688 +ISRG,2018-09-17,186.21665954589844 +ISRG,2018-09-18,188.27333068847656 +ISRG,2018-09-19,185.49000549316406 +ISRG,2018-09-20,187.05999755859375 +ISRG,2018-09-21,185.58999633789062 +ISRG,2018-09-24,189.7566680908203 +ISRG,2018-09-25,191.39666748046875 +ISRG,2018-09-26,189.84666442871094 +ISRG,2018-09-27,189.89666748046875 +ISRG,2018-09-28,191.3333282470703 +ISRG,2018-10-01,191.5800018310547 +ISRG,2018-10-02,190.4933319091797 +ISRG,2018-10-03,187.1566619873047 +ISRG,2018-10-04,184.81333923339844 +ISRG,2018-10-05,182.90333557128906 +ISRG,2018-10-08,175.49000549316406 +ISRG,2018-10-09,177.07000732421875 +ISRG,2018-10-10,170.73666381835938 +ISRG,2018-10-11,169.4066619873047 +ISRG,2018-10-12,177.33999633789062 +ISRG,2018-10-15,173.09666442871094 +ISRG,2018-10-16,180.97000122070312 +ISRG,2018-10-17,180.97000122070312 +ISRG,2018-10-18,174.09666442871094 +ISRG,2018-10-19,168.086669921875 +ISRG,2018-10-22,170.47000122070312 +ISRG,2018-10-23,168.97666931152344 +ISRG,2018-10-24,161.0366668701172 +ISRG,2018-10-25,164.30667114257812 +ISRG,2018-10-26,162.29666137695312 +ISRG,2018-10-29,159.2866668701172 +ISRG,2018-10-30,163.60667419433594 +ISRG,2018-10-31,173.72666931152344 +ISRG,2018-11-01,172.8699951171875 +ISRG,2018-11-02,172.07333374023438 +ISRG,2018-11-05,169.13333129882812 +ISRG,2018-11-06,173.22999572753906 +ISRG,2018-11-07,181.89332580566406 +ISRG,2018-11-08,180.0066680908203 +ISRG,2018-11-09,177.52000427246094 +ISRG,2018-11-12,168.0 +ISRG,2018-11-13,167.81333923339844 +ISRG,2018-11-14,166.2133331298828 +ISRG,2018-11-15,171.2133331298828 +ISRG,2018-11-16,172.84666442871094 +ISRG,2018-11-19,160.88999938964844 +ISRG,2018-11-20,161.74667358398438 +ISRG,2018-11-21,163.8733367919922 +ISRG,2018-11-23,163.19000244140625 +ISRG,2018-11-26,167.75999450683594 +ISRG,2018-11-27,165.6199951171875 +ISRG,2018-11-28,173.96665954589844 +ISRG,2018-11-29,173.6566619873047 +ISRG,2018-11-30,176.9566650390625 +ISRG,2018-12-03,182.97666931152344 +ISRG,2018-12-04,172.94000244140625 +ISRG,2018-12-06,173.02999877929688 +ISRG,2018-12-07,163.89666748046875 +ISRG,2018-12-10,166.0366668701172 +ISRG,2018-12-11,169.35333251953125 +ISRG,2018-12-12,171.8766632080078 +ISRG,2018-12-13,170.75 +ISRG,2018-12-14,163.93666076660156 +ISRG,2018-12-17,160.5833282470703 +ISRG,2018-12-18,160.7866668701172 +ISRG,2018-12-19,157.30667114257812 +ISRG,2018-12-20,153.2933349609375 +ISRG,2018-12-21,148.67333984375 +ISRG,2018-12-24,144.9633331298828 +ISRG,2018-12-26,153.9933319091797 +ISRG,2018-12-27,156.23333740234375 +ISRG,2018-12-28,157.06666564941406 +ISRG,2018-12-31,159.63999938964844 +ISRG,2019-01-02,155.3433380126953 +ISRG,2019-01-03,150.0800018310547 +ISRG,2019-01-04,157.22666931152344 +ISRG,2019-01-07,159.47999572753906 +ISRG,2019-01-08,160.99667358398438 +ISRG,2019-01-09,172.3699951171875 +ISRG,2019-01-10,172.69000244140625 +ISRG,2019-01-11,168.44000244140625 +ISRG,2019-01-14,167.57000732421875 +ISRG,2019-01-15,171.82000732421875 +ISRG,2019-01-16,171.97666931152344 +ISRG,2019-01-17,178.0933380126953 +ISRG,2019-01-18,180.85000610351562 +ISRG,2019-01-22,178.92666625976562 +ISRG,2019-01-23,176.64999389648438 +ISRG,2019-01-24,178.7066650390625 +ISRG,2019-01-25,171.67999267578125 +ISRG,2019-01-28,165.57666015625 +ISRG,2019-01-29,164.75 +ISRG,2019-01-30,169.4933319091797 +ISRG,2019-01-31,174.54666137695312 +ISRG,2019-02-01,174.88333129882812 +ISRG,2019-02-04,174.14332580566406 +ISRG,2019-02-05,174.29666137695312 +ISRG,2019-02-06,173.98333740234375 +ISRG,2019-02-07,169.7866668701172 +ISRG,2019-02-08,172.35000610351562 +ISRG,2019-02-11,176.48666381835938 +ISRG,2019-02-12,179.90333557128906 +ISRG,2019-02-13,177.82333374023438 +ISRG,2019-02-14,178.69332885742188 +ISRG,2019-02-15,182.8333282470703 +ISRG,2019-02-19,182.72332763671875 +ISRG,2019-02-20,183.21665954589844 +ISRG,2019-02-21,183.2899932861328 +ISRG,2019-02-22,183.95333862304688 +ISRG,2019-02-25,184.4633331298828 +ISRG,2019-02-26,182.82000732421875 +ISRG,2019-02-27,183.1366729736328 +ISRG,2019-02-28,182.5366668701172 +ISRG,2019-03-01,186.18333435058594 +ISRG,2019-03-04,183.30999755859375 +ISRG,2019-03-05,182.20333862304688 +ISRG,2019-03-06,178.836669921875 +ISRG,2019-03-07,177.72000122070312 +ISRG,2019-03-08,177.9199981689453 +ISRG,2019-03-11,180.98333740234375 +ISRG,2019-03-12,183.3766632080078 +ISRG,2019-03-13,185.72000122070312 +ISRG,2019-03-14,186.2433319091797 +ISRG,2019-03-15,186.07000732421875 +ISRG,2019-03-18,186.49667358398438 +ISRG,2019-03-19,187.57333374023438 +ISRG,2019-03-20,189.7866668701172 +ISRG,2019-03-21,192.66000366210938 +ISRG,2019-03-22,187.086669921875 +ISRG,2019-03-25,187.57333374023438 +ISRG,2019-03-26,189.2133331298828 +ISRG,2019-03-27,186.08999633789062 +ISRG,2019-03-28,187.6300048828125 +ISRG,2019-03-29,190.19332885742188 +ISRG,2019-04-01,191.84666442871094 +ISRG,2019-04-02,191.9933319091797 +ISRG,2019-04-03,192.086669921875 +ISRG,2019-04-04,190.0933380126953 +ISRG,2019-04-05,191.9066619873047 +ISRG,2019-04-08,192.77999877929688 +ISRG,2019-04-09,193.1266632080078 +ISRG,2019-04-10,195.29666137695312 +ISRG,2019-04-11,194.8766632080078 +ISRG,2019-04-12,194.28334045410156 +ISRG,2019-04-15,192.27000427246094 +ISRG,2019-04-16,187.14332580566406 +ISRG,2019-04-17,175.0 +ISRG,2019-04-18,176.02000427246094 +ISRG,2019-04-22,163.68666076660156 +ISRG,2019-04-23,166.80667114257812 +ISRG,2019-04-24,169.3800048828125 +ISRG,2019-04-25,172.5933380126953 +ISRG,2019-04-26,173.0366668701172 +ISRG,2019-04-29,170.1133270263672 +ISRG,2019-04-30,170.2100067138672 +ISRG,2019-05-01,165.68333435058594 +ISRG,2019-05-02,167.3699951171875 +ISRG,2019-05-03,169.31333923339844 +ISRG,2019-05-06,169.4933319091797 +ISRG,2019-05-07,163.77000427246094 +ISRG,2019-05-08,165.23333740234375 +ISRG,2019-05-09,165.35333251953125 +ISRG,2019-05-10,165.10333251953125 +ISRG,2019-05-13,159.5833282470703 +ISRG,2019-05-14,162.4499969482422 +ISRG,2019-05-15,163.04666137695312 +ISRG,2019-05-16,163.91000366210938 +ISRG,2019-05-17,163.3800048828125 +ISRG,2019-05-20,161.07333374023438 +ISRG,2019-05-21,161.18666076660156 +ISRG,2019-05-22,161.7899932861328 +ISRG,2019-05-23,157.92666625976562 +ISRG,2019-05-24,158.8433380126953 +ISRG,2019-05-28,157.07333374023438 +ISRG,2019-05-29,157.30999755859375 +ISRG,2019-05-30,159.07333374023438 +ISRG,2019-05-31,154.9499969482422 +ISRG,2019-06-03,152.7566680908203 +ISRG,2019-06-04,158.14332580566406 +ISRG,2019-06-05,161.68666076660156 +ISRG,2019-06-06,161.74667358398438 +ISRG,2019-06-07,166.34666442871094 +ISRG,2019-06-10,169.9066619873047 +ISRG,2019-06-11,168.85333251953125 +ISRG,2019-06-12,167.30667114257812 +ISRG,2019-06-13,168.53334045410156 +ISRG,2019-06-14,165.51333618164062 +ISRG,2019-06-17,169.0500030517578 +ISRG,2019-06-18,172.42666625976562 +ISRG,2019-06-19,173.97999572753906 +ISRG,2019-06-20,177.68333435058594 +ISRG,2019-06-21,175.7433319091797 +ISRG,2019-06-24,175.26666259765625 +ISRG,2019-06-25,173.50999450683594 +ISRG,2019-06-26,171.24000549316406 +ISRG,2019-06-27,172.586669921875 +ISRG,2019-06-28,174.85000610351562 +ISRG,2019-07-01,176.43666076660156 +ISRG,2019-07-02,176.5066680908203 +ISRG,2019-07-03,179.05999755859375 +ISRG,2019-07-05,179.0833282470703 +ISRG,2019-07-08,177.72000122070312 +ISRG,2019-07-09,176.08999633789062 +ISRG,2019-07-10,177.42666625976562 +ISRG,2019-07-11,178.6666717529297 +ISRG,2019-07-12,175.4166717529297 +ISRG,2019-07-15,175.9166717529297 +ISRG,2019-07-16,171.85333251953125 +ISRG,2019-07-17,174.5 +ISRG,2019-07-18,178.8766632080078 +ISRG,2019-07-19,176.27000427246094 +ISRG,2019-07-22,178.5 +ISRG,2019-07-23,179.26333618164062 +ISRG,2019-07-24,181.01333618164062 +ISRG,2019-07-25,177.22999572753906 +ISRG,2019-07-26,175.8766632080078 +ISRG,2019-07-29,176.5366668701172 +ISRG,2019-07-30,177.2133331298828 +ISRG,2019-07-31,173.1699981689453 +ISRG,2019-08-01,174.64999389648438 +ISRG,2019-08-02,171.1999969482422 +ISRG,2019-08-05,163.82000732421875 +ISRG,2019-08-06,167.92333984375 +ISRG,2019-08-07,168.45333862304688 +ISRG,2019-08-08,173.1366729736328 +ISRG,2019-08-09,171.8333282470703 +ISRG,2019-08-12,169.9600067138672 +ISRG,2019-08-13,172.6666717529297 +ISRG,2019-08-14,166.82000732421875 +ISRG,2019-08-15,166.6233367919922 +ISRG,2019-08-16,165.14999389648438 +ISRG,2019-08-19,165.1666717529297 +ISRG,2019-08-20,165.94332885742188 +ISRG,2019-08-21,167.0933380126953 +ISRG,2019-08-22,166.7566680908203 +ISRG,2019-08-23,161.52667236328125 +ISRG,2019-08-26,163.69667053222656 +ISRG,2019-08-27,165.0066680908203 +ISRG,2019-08-28,167.0833282470703 +ISRG,2019-08-29,169.3866729736328 +ISRG,2019-08-30,170.44667053222656 +ISRG,2019-09-03,164.64666748046875 +ISRG,2019-09-04,165.4066619873047 +ISRG,2019-09-05,169.38999938964844 +ISRG,2019-09-06,168.4199981689453 +ISRG,2019-09-09,165.56333923339844 +ISRG,2019-09-10,167.43333435058594 +ISRG,2019-09-11,174.27333068847656 +ISRG,2019-09-12,174.3733367919922 +ISRG,2019-09-13,174.4066619873047 +ISRG,2019-09-16,174.54666137695312 +ISRG,2019-09-17,176.72332763671875 +ISRG,2019-09-18,176.92333984375 +ISRG,2019-09-19,176.48333740234375 +ISRG,2019-09-20,177.05332946777344 +ISRG,2019-09-23,175.98666381835938 +ISRG,2019-09-24,180.48666381835938 +ISRG,2019-09-25,181.6699981689453 +ISRG,2019-09-26,181.09666442871094 +ISRG,2019-09-27,177.91000366210938 +ISRG,2019-09-30,179.97666931152344 +ISRG,2019-10-01,176.1999969482422 +ISRG,2019-10-02,170.6300048828125 +ISRG,2019-10-03,173.02333068847656 +ISRG,2019-10-04,176.39332580566406 +ISRG,2019-10-07,175.53334045410156 +ISRG,2019-10-08,169.6666717529297 +ISRG,2019-10-09,171.3733367919922 +ISRG,2019-10-10,170.41000366210938 +ISRG,2019-10-11,172.67666625976562 +ISRG,2019-10-14,172.9600067138672 +ISRG,2019-10-15,176.07000732421875 +ISRG,2019-10-16,176.74667358398438 +ISRG,2019-10-17,176.46665954589844 +ISRG,2019-10-18,188.75 +ISRG,2019-10-21,187.56666564941406 +ISRG,2019-10-22,178.5833282470703 +ISRG,2019-10-23,179.9499969482422 +ISRG,2019-10-24,182.64999389648438 +ISRG,2019-10-25,183.08999633789062 +ISRG,2019-10-28,186.21665954589844 +ISRG,2019-10-29,185.38999938964844 +ISRG,2019-10-30,185.44000244140625 +ISRG,2019-10-31,184.31666564941406 +ISRG,2019-11-01,186.4566650390625 +ISRG,2019-11-04,186.95333862304688 +ISRG,2019-11-05,187.7899932861328 +ISRG,2019-11-06,184.72000122070312 +ISRG,2019-11-07,183.9633331298828 +ISRG,2019-11-08,182.98333740234375 +ISRG,2019-11-11,181.60000610351562 +ISRG,2019-11-12,183.1199951171875 +ISRG,2019-11-13,183.50999450683594 +ISRG,2019-11-14,184.81333923339844 +ISRG,2019-11-15,189.84666442871094 +ISRG,2019-11-18,189.69667053222656 +ISRG,2019-11-19,192.60000610351562 +ISRG,2019-11-20,190.8433380126953 +ISRG,2019-11-21,190.60667419433594 +ISRG,2019-11-22,189.8300018310547 +ISRG,2019-11-25,193.8333282470703 +ISRG,2019-11-26,195.3333282470703 +ISRG,2019-11-27,197.0833282470703 +ISRG,2019-11-29,197.63333129882812 +ISRG,2019-12-02,195.7933349609375 +ISRG,2019-12-03,193.07666015625 +ISRG,2019-12-04,194.11000061035156 +ISRG,2019-12-05,193.60333251953125 +ISRG,2019-12-06,195.19000244140625 +ISRG,2019-12-09,191.05667114257812 +ISRG,2019-12-10,191.7899932861328 +ISRG,2019-12-11,191.59666442871094 +ISRG,2019-12-12,193.6566619873047 +ISRG,2019-12-13,193.21665954589844 +ISRG,2019-12-16,196.67999267578125 +ISRG,2019-12-17,197.9066619873047 +ISRG,2019-12-18,197.42333984375 +ISRG,2019-12-19,196.23666381835938 +ISRG,2019-12-20,197.10333251953125 +ISRG,2019-12-23,199.13999938964844 +ISRG,2019-12-24,199.60333251953125 +ISRG,2019-12-26,199.34666442871094 +ISRG,2019-12-27,199.2933349609375 +ISRG,2019-12-30,197.10667419433594 +ISRG,2019-12-31,197.0500030517578 +ISRG,2020-01-02,199.086669921875 +ISRG,2020-01-03,197.77999877929688 +ISRG,2020-01-06,198.586669921875 +ISRG,2020-01-07,194.26666259765625 +ISRG,2020-01-08,193.92666625976562 +ISRG,2020-01-09,195.26333618164062 +ISRG,2020-01-10,199.57333374023438 +ISRG,2020-01-13,201.0399932861328 +ISRG,2020-01-14,200.89666748046875 +ISRG,2020-01-15,199.0800018310547 +ISRG,2020-01-16,199.42999267578125 +ISRG,2020-01-17,200.00999450683594 +ISRG,2020-01-21,200.5500030517578 +ISRG,2020-01-22,203.413330078125 +ISRG,2020-01-23,205.0 +ISRG,2020-01-24,196.39999389648438 +ISRG,2020-01-27,189.1666717529297 +ISRG,2020-01-28,189.91000366210938 +ISRG,2020-01-29,190.47000122070312 +ISRG,2020-01-30,190.27999877929688 +ISRG,2020-01-31,186.5933380126953 +ISRG,2020-02-03,188.5399932861328 +ISRG,2020-02-04,191.35667419433594 +ISRG,2020-02-05,192.18666076660156 +ISRG,2020-02-06,193.85000610351562 +ISRG,2020-02-07,193.14332580566406 +ISRG,2020-02-10,194.97666931152344 +ISRG,2020-02-11,195.94000244140625 +ISRG,2020-02-12,197.6133270263672 +ISRG,2020-02-13,200.11666870117188 +ISRG,2020-02-14,201.1199951171875 +ISRG,2020-02-18,201.55667114257812 +ISRG,2020-02-19,204.9600067138672 +ISRG,2020-02-20,206.09666442871094 +ISRG,2020-02-21,204.36000061035156 +ISRG,2020-02-24,193.38999938964844 +ISRG,2020-02-25,186.17333984375 +ISRG,2020-02-26,186.50999450683594 +ISRG,2020-02-27,181.5399932861328 +ISRG,2020-02-28,177.98666381835938 +ISRG,2020-03-02,186.35667419433594 +ISRG,2020-03-03,186.08999633789062 +ISRG,2020-03-04,194.3000030517578 +ISRG,2020-03-05,189.4566650390625 +ISRG,2020-03-06,185.04666137695312 +ISRG,2020-03-09,170.22000122070312 +ISRG,2020-03-10,179.13333129882812 +ISRG,2020-03-11,169.85000610351562 +ISRG,2020-03-12,152.50999450683594 +ISRG,2020-03-13,156.9933319091797 +ISRG,2020-03-16,134.76333618164062 +ISRG,2020-03-17,141.82666015625 +ISRG,2020-03-18,135.56666564941406 +ISRG,2020-03-19,136.06666564941406 +ISRG,2020-03-20,131.39666748046875 +ISRG,2020-03-23,122.58333587646484 +ISRG,2020-03-24,143.96665954589844 +ISRG,2020-03-25,153.43666076660156 +ISRG,2020-03-26,167.1566619873047 +ISRG,2020-03-27,163.47000122070312 +ISRG,2020-03-30,168.07333374023438 +ISRG,2020-03-31,165.07000732421875 +ISRG,2020-04-01,152.75332641601562 +ISRG,2020-04-02,155.9066619873047 +ISRG,2020-04-03,154.1566619873047 +ISRG,2020-04-06,166.74667358398438 +ISRG,2020-04-07,163.3300018310547 +ISRG,2020-04-08,170.1666717529297 +ISRG,2020-04-09,167.92999267578125 +ISRG,2020-04-13,164.8433380126953 +ISRG,2020-04-14,169.31333923339844 +ISRG,2020-04-15,170.3333282470703 +ISRG,2020-04-16,170.14666748046875 +ISRG,2020-04-17,175.44332885742188 +ISRG,2020-04-20,172.77667236328125 +ISRG,2020-04-21,165.5433349609375 +ISRG,2020-04-22,170.7100067138672 +ISRG,2020-04-23,171.07333374023438 +ISRG,2020-04-24,171.64332580566406 +ISRG,2020-04-27,172.36666870117188 +ISRG,2020-04-28,167.81666564941406 +ISRG,2020-04-29,173.24000549316406 +ISRG,2020-04-30,170.2933349609375 +ISRG,2020-05-01,166.2866668701172 +ISRG,2020-05-04,167.3300018310547 +ISRG,2020-05-05,170.95333862304688 +ISRG,2020-05-06,170.61666870117188 +ISRG,2020-05-07,178.64666748046875 +ISRG,2020-05-08,179.2566680908203 +ISRG,2020-05-11,179.6999969482422 +ISRG,2020-05-12,174.2866668701172 +ISRG,2020-05-13,169.64332580566406 +ISRG,2020-05-14,172.42333984375 +ISRG,2020-05-15,173.47000122070312 +ISRG,2020-05-18,179.47000122070312 +ISRG,2020-05-19,177.0 +ISRG,2020-05-20,184.10333251953125 +ISRG,2020-05-21,181.98333740234375 +ISRG,2020-05-22,187.60000610351562 +ISRG,2020-05-26,187.02999877929688 +ISRG,2020-05-27,188.2433319091797 +ISRG,2020-05-28,190.79666137695312 +ISRG,2020-05-29,193.3433380126953 +ISRG,2020-06-01,191.52999877929688 +ISRG,2020-06-02,193.27000427246094 +ISRG,2020-06-03,191.48666381835938 +ISRG,2020-06-04,188.0833282470703 +ISRG,2020-06-05,197.586669921875 +ISRG,2020-06-08,197.56666564941406 +ISRG,2020-06-09,194.83999633789062 +ISRG,2020-06-10,195.1266632080078 +ISRG,2020-06-11,182.61000061035156 +ISRG,2020-06-12,186.1366729736328 +ISRG,2020-06-15,190.42666625976562 +ISRG,2020-06-16,191.69000244140625 +ISRG,2020-06-17,192.8300018310547 +ISRG,2020-06-18,195.17999267578125 +ISRG,2020-06-19,195.8433380126953 +ISRG,2020-06-22,196.32000732421875 +ISRG,2020-06-23,196.17333984375 +ISRG,2020-06-24,184.98666381835938 +ISRG,2020-06-25,185.0366668701172 +ISRG,2020-06-26,183.28334045410156 +ISRG,2020-06-29,184.58999633789062 +ISRG,2020-06-30,189.94332885742188 +ISRG,2020-07-01,191.84666442871094 +ISRG,2020-07-02,193.4933319091797 +ISRG,2020-07-06,194.8800048828125 +ISRG,2020-07-07,191.77999877929688 +ISRG,2020-07-08,193.65333557128906 +ISRG,2020-07-09,191.49000549316406 +ISRG,2020-07-10,191.9566650390625 +ISRG,2020-07-13,190.42999267578125 +ISRG,2020-07-14,195.1133270263672 +ISRG,2020-07-15,202.60000610351562 +ISRG,2020-07-16,201.4166717529297 +ISRG,2020-07-17,216.913330078125 +ISRG,2020-07-20,222.51333618164062 +ISRG,2020-07-21,219.38333129882812 +ISRG,2020-07-22,227.1133270263672 +ISRG,2020-07-23,228.85000610351562 +ISRG,2020-07-24,225.11000061035156 +ISRG,2020-07-27,228.4499969482422 +ISRG,2020-07-28,226.56333923339844 +ISRG,2020-07-29,231.92999267578125 +ISRG,2020-07-30,229.1300048828125 +ISRG,2020-07-31,228.47999572753906 +ISRG,2020-08-03,229.64666748046875 +ISRG,2020-08-04,227.8333282470703 +ISRG,2020-08-05,230.9633331298828 +ISRG,2020-08-06,230.4166717529297 +ISRG,2020-08-07,228.61666870117188 +ISRG,2020-08-10,227.6666717529297 +ISRG,2020-08-11,225.0 +ISRG,2020-08-12,227.69667053222656 +ISRG,2020-08-13,230.18666076660156 +ISRG,2020-08-14,228.17333984375 +ISRG,2020-08-17,231.3333282470703 +ISRG,2020-08-18,230.79666137695312 +ISRG,2020-08-19,230.47000122070312 +ISRG,2020-08-20,231.01666259765625 +ISRG,2020-08-21,231.2933349609375 +ISRG,2020-08-24,231.913330078125 +ISRG,2020-08-25,233.1666717529297 +ISRG,2020-08-26,233.3300018310547 +ISRG,2020-08-27,236.4633331298828 +ISRG,2020-08-28,242.336669921875 +ISRG,2020-08-31,243.6133270263672 +ISRG,2020-09-01,247.19000244140625 +ISRG,2020-09-02,255.0366668701172 +ISRG,2020-09-03,247.20333862304688 +ISRG,2020-09-04,245.0933380126953 +ISRG,2020-09-08,231.38999938964844 +ISRG,2020-09-09,239.82666015625 +ISRG,2020-09-10,235.1999969482422 +ISRG,2020-09-11,234.17999267578125 +ISRG,2020-09-14,238.77999877929688 +ISRG,2020-09-15,238.52333068847656 +ISRG,2020-09-16,230.4633331298828 +ISRG,2020-09-17,226.9566650390625 +ISRG,2020-09-18,218.52333068847656 +ISRG,2020-09-21,213.98333740234375 +ISRG,2020-09-22,222.0066680908203 +ISRG,2020-09-23,219.1366729736328 +ISRG,2020-09-24,219.17666625976562 +ISRG,2020-09-25,224.57666015625 +ISRG,2020-09-28,231.05332946777344 +ISRG,2020-09-29,230.97666931152344 +ISRG,2020-09-30,236.51333618164062 +ISRG,2020-10-01,236.83999633789062 +ISRG,2020-10-02,232.0933380126953 +ISRG,2020-10-05,235.89999389648438 +ISRG,2020-10-06,233.0066680908203 +ISRG,2020-10-07,240.0933380126953 +ISRG,2020-10-08,241.0066680908203 +ISRG,2020-10-09,246.06333923339844 +ISRG,2020-10-12,251.88999938964844 +ISRG,2020-10-13,251.78334045410156 +ISRG,2020-10-14,250.36000061035156 +ISRG,2020-10-15,247.0 +ISRG,2020-10-16,250.89332580566406 +ISRG,2020-10-19,245.3733367919922 +ISRG,2020-10-20,244.3333282470703 +ISRG,2020-10-21,242.82666015625 +ISRG,2020-10-22,244.31333923339844 +ISRG,2020-10-23,245.16000366210938 +ISRG,2020-10-26,237.2566680908203 +ISRG,2020-10-27,240.3000030517578 +ISRG,2020-10-28,229.26666259765625 +ISRG,2020-10-29,228.75999450683594 +ISRG,2020-10-30,222.36000061035156 +ISRG,2020-11-02,225.32666015625 +ISRG,2020-11-03,227.3333282470703 +ISRG,2020-11-04,236.5500030517578 +ISRG,2020-11-05,242.75999450683594 +ISRG,2020-11-06,244.6233367919922 +ISRG,2020-11-09,257.8166809082031 +ISRG,2020-11-10,249.8333282470703 +ISRG,2020-11-11,245.85000610351562 +ISRG,2020-11-12,246.92333984375 +ISRG,2020-11-13,251.1266632080078 +ISRG,2020-11-16,252.72999572753906 +ISRG,2020-11-17,249.71665954589844 +ISRG,2020-11-18,244.4600067138672 +ISRG,2020-11-19,244.64999389648438 +ISRG,2020-11-20,243.5800018310547 +ISRG,2020-11-23,239.68333435058594 +ISRG,2020-11-24,241.6133270263672 +ISRG,2020-11-25,242.1233367919922 +ISRG,2020-11-27,243.27333068847656 +ISRG,2020-11-30,242.01666259765625 +ISRG,2020-12-01,244.5500030517578 +ISRG,2020-12-02,250.42666625976562 +ISRG,2020-12-03,252.9066619873047 +ISRG,2020-12-04,260.11334228515625 +ISRG,2020-12-07,254.79666137695312 +ISRG,2020-12-08,255.11666870117188 +ISRG,2020-12-09,251.1699981689453 +ISRG,2020-12-10,252.69000244140625 +ISRG,2020-12-11,253.3333282470703 +ISRG,2020-12-14,254.92999267578125 +ISRG,2020-12-15,256.163330078125 +ISRG,2020-12-16,255.35333251953125 +ISRG,2020-12-17,259.9266662597656 +ISRG,2020-12-18,263.0299987792969 +ISRG,2020-12-21,263.0899963378906 +ISRG,2020-12-22,271.75 +ISRG,2020-12-23,269.8833312988281 +ISRG,2020-12-24,269.0 +ISRG,2020-12-28,268.38665771484375 +ISRG,2020-12-29,271.3566589355469 +ISRG,2020-12-30,271.76666259765625 +ISRG,2020-12-31,272.70001220703125 +ISRG,2021-01-04,266.6666564941406 +ISRG,2021-01-05,268.3500061035156 +ISRG,2021-01-06,264.2633361816406 +ISRG,2021-01-07,269.4033203125 +ISRG,2021-01-08,272.9166564941406 +ISRG,2021-01-11,271.2166748046875 +ISRG,2021-01-12,262.80999755859375 +ISRG,2021-01-13,270.48333740234375 +ISRG,2021-01-14,265.71331787109375 +ISRG,2021-01-15,259.47332763671875 +ISRG,2021-01-19,259.4700012207031 +ISRG,2021-01-20,266.19000244140625 +ISRG,2021-01-21,266.22332763671875 +ISRG,2021-01-22,248.02667236328125 +ISRG,2021-01-25,250.6699981689453 +ISRG,2021-01-26,256.54998779296875 +ISRG,2021-01-27,252.91000366210938 +ISRG,2021-01-28,255.1199951171875 +ISRG,2021-01-29,249.2133331298828 +ISRG,2021-02-01,248.70333862304688 +ISRG,2021-02-02,252.6133270263672 +ISRG,2021-02-03,248.46665954589844 +ISRG,2021-02-04,252.35000610351562 +ISRG,2021-02-05,254.0833282470703 +ISRG,2021-02-08,256.663330078125 +ISRG,2021-02-09,259.7833251953125 +ISRG,2021-02-10,262.6966552734375 +ISRG,2021-02-11,266.27667236328125 +ISRG,2021-02-12,269.2699890136719 +ISRG,2021-02-16,263.98333740234375 +ISRG,2021-02-17,260.0199890136719 +ISRG,2021-02-18,255.8433380126953 +ISRG,2021-02-19,250.0500030517578 +ISRG,2021-02-22,247.13333129882812 +ISRG,2021-02-23,248.23666381835938 +ISRG,2021-02-24,252.90333557128906 +ISRG,2021-02-25,247.26333618164062 +ISRG,2021-02-26,245.60000610351562 +ISRG,2021-03-01,253.07000732421875 +ISRG,2021-03-02,250.0 +ISRG,2021-03-03,242.38333129882812 +ISRG,2021-03-04,236.38999938964844 +ISRG,2021-03-05,237.7899932861328 +ISRG,2021-03-08,228.3000030517578 +ISRG,2021-03-09,234.26666259765625 +ISRG,2021-03-10,239.93666076660156 +ISRG,2021-03-11,244.0 +ISRG,2021-03-12,244.663330078125 +ISRG,2021-03-15,245.02000427246094 +ISRG,2021-03-16,242.2100067138672 +ISRG,2021-03-17,241.54666137695312 +ISRG,2021-03-18,233.10667419433594 +ISRG,2021-03-19,235.8300018310547 +ISRG,2021-03-22,238.2433319091797 +ISRG,2021-03-23,236.94000244140625 +ISRG,2021-03-24,237.02333068847656 +ISRG,2021-03-25,234.8333282470703 +ISRG,2021-03-26,243.5833282470703 +ISRG,2021-03-29,241.31666564941406 +ISRG,2021-03-30,242.163330078125 +ISRG,2021-03-31,246.31333923339844 +ISRG,2021-04-01,249.1999969482422 +ISRG,2021-04-05,255.30999755859375 +ISRG,2021-04-06,255.61666870117188 +ISRG,2021-04-07,253.67333984375 +ISRG,2021-04-08,256.7833251953125 +ISRG,2021-04-09,261.49334716796875 +ISRG,2021-04-12,259.7533264160156 +ISRG,2021-04-13,264.8233337402344 +ISRG,2021-04-14,261.9433288574219 +ISRG,2021-04-15,268.239990234375 +ISRG,2021-04-16,270.8566589355469 +ISRG,2021-04-19,270.39666748046875 +ISRG,2021-04-20,270.3699951171875 +ISRG,2021-04-21,297.1266784667969 +ISRG,2021-04-22,286.5533447265625 +ISRG,2021-04-23,291.84332275390625 +ISRG,2021-04-26,288.64666748046875 +ISRG,2021-04-27,287.1266784667969 +ISRG,2021-04-28,289.5966796875 +ISRG,2021-04-29,287.739990234375 +ISRG,2021-04-30,288.3333435058594 +ISRG,2021-05-03,289.1833190917969 +ISRG,2021-05-04,282.9966735839844 +ISRG,2021-05-05,279.4666748046875 +ISRG,2021-05-06,280.82000732421875 +ISRG,2021-05-07,285.6966552734375 +ISRG,2021-05-10,278.2633361816406 +ISRG,2021-05-11,278.9166564941406 +ISRG,2021-05-12,270.5966796875 +ISRG,2021-05-13,273.5299987792969 +ISRG,2021-05-14,277.7933349609375 +ISRG,2021-05-17,272.336669921875 +ISRG,2021-05-18,271.5400085449219 +ISRG,2021-05-19,272.32000732421875 +ISRG,2021-05-20,277.5533447265625 +ISRG,2021-05-21,274.9966735839844 +ISRG,2021-05-24,278.3066711425781 +ISRG,2021-05-25,282.0033264160156 +ISRG,2021-05-26,279.7933349609375 +ISRG,2021-05-27,278.1199951171875 +ISRG,2021-05-28,280.7266540527344 +ISRG,2021-06-01,278.67999267578125 +ISRG,2021-06-02,273.8466796875 +ISRG,2021-06-03,272.2166748046875 +ISRG,2021-06-04,277.1499938964844 +ISRG,2021-06-07,277.0400085449219 +ISRG,2021-06-08,277.8900146484375 +ISRG,2021-06-09,280.0799865722656 +ISRG,2021-06-10,286.3800048828125 +ISRG,2021-06-11,288.0899963378906 +ISRG,2021-06-14,290.92999267578125 +ISRG,2021-06-15,290.78668212890625 +ISRG,2021-06-16,290.47332763671875 +ISRG,2021-06-17,295.0033264160156 +ISRG,2021-06-18,292.9533386230469 +ISRG,2021-06-21,298.0 +ISRG,2021-06-22,300.6533203125 +ISRG,2021-06-23,301.8066711425781 +ISRG,2021-06-24,301.5233459472656 +ISRG,2021-06-25,302.7833251953125 +ISRG,2021-06-28,304.13665771484375 +ISRG,2021-06-29,306.90667724609375 +ISRG,2021-06-30,306.5466613769531 +ISRG,2021-07-01,309.1533203125 +ISRG,2021-07-02,312.7200012207031 +ISRG,2021-07-06,316.0133361816406 +ISRG,2021-07-07,318.2300109863281 +ISRG,2021-07-08,317.2900085449219 +ISRG,2021-07-09,316.9266662597656 +ISRG,2021-07-12,319.6833190917969 +ISRG,2021-07-13,318.75 +ISRG,2021-07-14,318.3599853515625 +ISRG,2021-07-15,317.88665771484375 +ISRG,2021-07-16,316.7033386230469 +ISRG,2021-07-19,310.7300109863281 +ISRG,2021-07-20,318.3500061035156 +ISRG,2021-07-21,314.9800109863281 +ISRG,2021-07-22,324.6300048828125 +ISRG,2021-07-23,325.4866638183594 +ISRG,2021-07-26,322.0333251953125 +ISRG,2021-07-27,325.02667236328125 +ISRG,2021-07-28,324.1666564941406 +ISRG,2021-07-29,327.163330078125 +ISRG,2021-07-30,330.4866638183594 +ISRG,2021-08-02,330.8500061035156 +ISRG,2021-08-03,333.2033386230469 +ISRG,2021-08-04,330.2933349609375 +ISRG,2021-08-05,339.70001220703125 +ISRG,2021-08-06,343.3399963378906 +ISRG,2021-08-09,344.0 +ISRG,2021-08-10,331.8733215332031 +ISRG,2021-08-11,331.8833312988281 +ISRG,2021-08-12,333.3333435058594 +ISRG,2021-08-13,334.3466796875 +ISRG,2021-08-16,339.413330078125 +ISRG,2021-08-17,345.0 +ISRG,2021-08-18,346.4599914550781 +ISRG,2021-08-19,351.8800048828125 +ISRG,2021-08-20,347.94000244140625 +ISRG,2021-08-23,348.67333984375 +ISRG,2021-08-24,348.89666748046875 +ISRG,2021-08-25,347.9866638183594 +ISRG,2021-08-26,347.4166564941406 +ISRG,2021-08-27,345.50665283203125 +ISRG,2021-08-30,352.9700012207031 +ISRG,2021-08-31,351.1866760253906 +ISRG,2021-09-01,354.2366638183594 +ISRG,2021-09-02,357.1766662597656 +ISRG,2021-09-03,357.25665283203125 +ISRG,2021-09-07,359.38665771484375 +ISRG,2021-09-08,360.85333251953125 +ISRG,2021-09-09,356.6700134277344 +ISRG,2021-09-10,341.15667724609375 +ISRG,2021-09-13,342.6066589355469 +ISRG,2021-09-14,346.336669921875 +ISRG,2021-09-15,348.50665283203125 +ISRG,2021-09-16,344.6700134277344 +ISRG,2021-09-17,345.75665283203125 +ISRG,2021-09-20,337.9966735839844 +ISRG,2021-09-21,338.0133361816406 +ISRG,2021-09-22,342.8233337402344 +ISRG,2021-09-23,348.2799987792969 +ISRG,2021-09-24,347.77667236328125 +ISRG,2021-09-27,337.9166564941406 +ISRG,2021-09-28,330.8299865722656 +ISRG,2021-09-29,330.7833251953125 +ISRG,2021-09-30,331.3833312988281 +ISRG,2021-10-01,336.5 +ISRG,2021-10-04,323.5 +ISRG,2021-10-05,330.07000732421875 +ISRG,2021-10-06,334.94000244140625 +ISRG,2021-10-07,338.3399963378906 +ISRG,2021-10-08,328.5400085449219 +ISRG,2021-10-11,324.17999267578125 +ISRG,2021-10-12,324.45001220703125 +ISRG,2021-10-13,326.0 +ISRG,2021-10-14,330.95001220703125 +ISRG,2021-10-15,331.5 +ISRG,2021-10-18,332.29998779296875 +ISRG,2021-10-19,336.29998779296875 +ISRG,2021-10-20,339.79998779296875 +ISRG,2021-10-21,339.6300048828125 +ISRG,2021-10-22,341.5199890136719 +ISRG,2021-10-25,343.5899963378906 +ISRG,2021-10-26,348.70001220703125 +ISRG,2021-10-27,348.9800109863281 +ISRG,2021-10-28,355.6099853515625 +ISRG,2021-10-29,361.1300048828125 +ISRG,2021-11-01,355.0299987792969 +ISRG,2021-11-02,360.3699951171875 +ISRG,2021-11-03,361.489990234375 +ISRG,2021-11-04,363.32000732421875 +ISRG,2021-11-05,364.95001220703125 +ISRG,2021-11-08,365.4200134277344 +ISRG,2021-11-09,364.1499938964844 +ISRG,2021-11-10,359.489990234375 +ISRG,2021-11-11,350.7900085449219 +ISRG,2021-11-12,354.92999267578125 +ISRG,2021-11-15,353.55999755859375 +ISRG,2021-11-16,361.1199951171875 +ISRG,2021-11-17,361.4200134277344 +ISRG,2021-11-18,359.20001220703125 +ISRG,2021-11-19,348.6499938964844 +ISRG,2021-11-22,340.7200012207031 +ISRG,2021-11-23,335.8999938964844 +ISRG,2021-11-24,339.4200134277344 +ISRG,2021-11-26,329.2300109863281 +ISRG,2021-11-29,334.739990234375 +ISRG,2021-11-30,324.3399963378906 +ISRG,2021-12-01,319.92999267578125 +ISRG,2021-12-02,327.32000732421875 +ISRG,2021-12-03,321.6300048828125 +ISRG,2021-12-06,323.7699890136719 +ISRG,2021-12-07,340.489990234375 +ISRG,2021-12-08,340.79998779296875 +ISRG,2021-12-09,340.3399963378906 +ISRG,2021-12-10,344.9599914550781 +ISRG,2021-12-13,340.3599853515625 +ISRG,2021-12-14,328.239990234375 +ISRG,2021-12-15,331.6600036621094 +ISRG,2021-12-16,334.5299987792969 +ISRG,2021-12-17,337.3999938964844 +ISRG,2021-12-20,332.1099853515625 +ISRG,2021-12-21,348.0899963378906 +ISRG,2021-12-22,362.2099914550781 +ISRG,2021-12-23,363.94000244140625 +ISRG,2021-12-27,364.5799865722656 +ISRG,2021-12-28,364.5400085449219 +ISRG,2021-12-29,365.2699890136719 +ISRG,2021-12-30,363.29998779296875 +ISRG,2021-12-31,359.29998779296875 +ISRG,2022-01-03,360.0 +ISRG,2022-01-04,354.6300048828125 +ISRG,2022-01-05,341.95001220703125 +ISRG,2022-01-06,334.17999267578125 +ISRG,2022-01-07,324.2900085449219 +ISRG,2022-01-10,325.5299987792969 +ISRG,2022-01-11,328.0199890136719 +ISRG,2022-01-12,323.1600036621094 +ISRG,2022-01-13,313.2099914550781 +ISRG,2022-01-14,307.739990234375 +ISRG,2022-01-18,295.489990234375 +ISRG,2022-01-19,293.4599914550781 +ISRG,2022-01-20,292.7300109863281 +ISRG,2022-01-21,269.5299987792969 +ISRG,2022-01-24,271.9800109863281 +ISRG,2022-01-25,264.1400146484375 +ISRG,2022-01-26,264.4599914550781 +ISRG,2022-01-27,262.7699890136719 +ISRG,2022-01-28,271.7900085449219 +ISRG,2022-01-31,284.17999267578125 +ISRG,2022-02-01,286.510009765625 +ISRG,2022-02-02,292.94000244140625 +ISRG,2022-02-03,285.6000061035156 +ISRG,2022-02-04,285.7300109863281 +ISRG,2022-02-07,284.8900146484375 +ISRG,2022-02-08,283.3900146484375 +ISRG,2022-02-09,292.17999267578125 +ISRG,2022-02-10,292.489990234375 +ISRG,2022-02-11,283.1600036621094 +ISRG,2022-02-14,281.1400146484375 +ISRG,2022-02-15,289.30999755859375 +ISRG,2022-02-16,291.1400146484375 +ISRG,2022-02-17,284.0799865722656 +ISRG,2022-02-18,280.7799987792969 +ISRG,2022-02-22,284.0 +ISRG,2022-02-23,276.5 +ISRG,2022-02-24,288.3800048828125 +ISRG,2022-02-25,293.510009765625 +ISRG,2022-02-28,290.3299865722656 +ISRG,2022-03-01,291.54998779296875 +ISRG,2022-03-02,299.010009765625 +ISRG,2022-03-03,299.82000732421875 +ISRG,2022-03-04,302.2799987792969 +ISRG,2022-03-07,292.69000244140625 +ISRG,2022-03-08,269.32000732421875 +ISRG,2022-03-09,278.82000732421875 +ISRG,2022-03-10,275.7200012207031 +ISRG,2022-03-11,273.69000244140625 +ISRG,2022-03-14,263.79998779296875 +ISRG,2022-03-15,270.0 +ISRG,2022-03-16,277.8500061035156 +ISRG,2022-03-17,282.95001220703125 +ISRG,2022-03-18,290.1099853515625 +ISRG,2022-03-21,283.2799987792969 +ISRG,2022-03-22,286.44000244140625 +ISRG,2022-03-23,275.20001220703125 +ISRG,2022-03-24,281.0799865722656 +ISRG,2022-03-25,286.8699951171875 +ISRG,2022-03-28,294.95001220703125 +ISRG,2022-03-29,302.0 +ISRG,2022-03-30,304.44000244140625 +ISRG,2022-03-31,301.67999267578125 +ISRG,2022-04-01,305.5400085449219 +ISRG,2022-04-04,302.25 +ISRG,2022-04-05,295.9200134277344 +ISRG,2022-04-06,288.6700134277344 +ISRG,2022-04-07,291.82000732421875 +ISRG,2022-04-08,289.8599853515625 +ISRG,2022-04-11,278.9599914550781 +ISRG,2022-04-12,277.8500061035156 +ISRG,2022-04-13,285.2200012207031 +ISRG,2022-04-14,279.70001220703125 +ISRG,2022-04-18,276.3500061035156 +ISRG,2022-04-19,294.8599853515625 +ISRG,2022-04-20,302.8999938964844 +ISRG,2022-04-21,294.57000732421875 +ISRG,2022-04-22,252.33999633789062 +ISRG,2022-04-25,255.1199951171875 +ISRG,2022-04-26,244.52000427246094 +ISRG,2022-04-27,235.35000610351562 +ISRG,2022-04-28,243.25999450683594 +ISRG,2022-04-29,239.3000030517578 +ISRG,2022-05-02,240.66000366210938 +ISRG,2022-05-03,238.11000061035156 +ISRG,2022-05-04,246.30999755859375 +ISRG,2022-05-05,233.97999572753906 +ISRG,2022-05-06,224.85000610351562 +ISRG,2022-05-09,208.7100067138672 +ISRG,2022-05-10,211.38999938964844 +ISRG,2022-05-11,210.8699951171875 +ISRG,2022-05-12,211.69000244140625 +ISRG,2022-05-13,223.69000244140625 +ISRG,2022-05-16,219.52999877929688 +ISRG,2022-05-17,225.17999267578125 +ISRG,2022-05-18,215.35000610351562 +ISRG,2022-05-19,218.13999938964844 +ISRG,2022-05-20,219.07000732421875 +ISRG,2022-05-23,221.61000061035156 +ISRG,2022-05-24,218.38999938964844 +ISRG,2022-05-25,222.5800018310547 +ISRG,2022-05-26,223.3000030517578 +ISRG,2022-05-27,229.16000366210938 +ISRG,2022-05-31,227.63999938964844 +ISRG,2022-06-01,216.38999938964844 +ISRG,2022-06-02,227.2100067138672 +ISRG,2022-06-03,217.7899932861328 +ISRG,2022-06-06,216.42999267578125 +ISRG,2022-06-07,221.9499969482422 +ISRG,2022-06-08,218.60000610351562 +ISRG,2022-06-09,209.9499969482422 +ISRG,2022-06-10,205.27000427246094 +ISRG,2022-06-13,194.97000122070312 +ISRG,2022-06-14,191.10000610351562 +ISRG,2022-06-15,196.1300048828125 +ISRG,2022-06-16,190.7100067138672 +ISRG,2022-06-17,192.0800018310547 +ISRG,2022-06-21,194.32000732421875 +ISRG,2022-06-22,200.6199951171875 +ISRG,2022-06-23,204.5 +ISRG,2022-06-24,209.6699981689453 +ISRG,2022-06-27,207.94000244140625 +ISRG,2022-06-28,201.99000549316406 +ISRG,2022-06-29,202.58999633789062 +ISRG,2022-06-30,200.7100067138672 +ISRG,2022-07-01,206.10000610351562 +ISRG,2022-07-05,206.75 +ISRG,2022-07-06,205.35000610351562 +ISRG,2022-07-07,208.7100067138672 +ISRG,2022-07-08,208.80999755859375 +ISRG,2022-07-11,205.72000122070312 +ISRG,2022-07-12,202.1300048828125 +ISRG,2022-07-13,202.05999755859375 +ISRG,2022-07-14,204.30999755859375 +ISRG,2022-07-15,210.9199981689453 +ISRG,2022-07-18,206.25999450683594 +ISRG,2022-07-19,214.44000244140625 +ISRG,2022-07-20,219.22000122070312 +ISRG,2022-07-21,224.75 +ISRG,2022-07-22,211.85000610351562 +ISRG,2022-07-25,219.1699981689453 +ISRG,2022-07-26,216.7899932861328 +ISRG,2022-07-27,225.33999633789062 +ISRG,2022-07-28,230.5399932861328 +ISRG,2022-07-29,230.1699981689453 +ISRG,2022-08-01,228.5399932861328 +ISRG,2022-08-02,238.47999572753906 +ISRG,2022-08-03,242.17999267578125 +ISRG,2022-08-04,242.4600067138672 +ISRG,2022-08-05,240.32000732421875 +ISRG,2022-08-08,239.1300048828125 +ISRG,2022-08-09,232.8800048828125 +ISRG,2022-08-10,237.85000610351562 +ISRG,2022-08-11,236.02000427246094 +ISRG,2022-08-12,238.3699951171875 +ISRG,2022-08-15,238.25999450683594 +ISRG,2022-08-16,233.7100067138672 +ISRG,2022-08-17,229.7100067138672 +ISRG,2022-08-18,229.58999633789062 +ISRG,2022-08-19,224.77999877929688 +ISRG,2022-08-22,218.5399932861328 +ISRG,2022-08-23,216.80999755859375 +ISRG,2022-08-24,220.47000122070312 +ISRG,2022-08-25,225.02000427246094 +ISRG,2022-08-26,211.08999633789062 +ISRG,2022-08-29,208.89999389648438 +ISRG,2022-08-30,206.5 +ISRG,2022-08-31,205.74000549316406 +ISRG,2022-09-01,206.11000061035156 +ISRG,2022-09-02,203.6699981689453 +ISRG,2022-09-06,202.3000030517578 +ISRG,2022-09-07,210.8699951171875 +ISRG,2022-09-08,214.77999877929688 +ISRG,2022-09-09,221.32000732421875 +ISRG,2022-09-12,222.02000427246094 +ISRG,2022-09-13,211.39999389648438 +ISRG,2022-09-14,210.77999877929688 +ISRG,2022-09-15,209.6199951171875 +ISRG,2022-09-16,206.27999877929688 +ISRG,2022-09-19,202.2100067138672 +ISRG,2022-09-20,199.5500030517578 +ISRG,2022-09-21,195.0399932861328 +ISRG,2022-09-22,191.0800018310547 +ISRG,2022-09-23,190.52000427246094 +ISRG,2022-09-26,187.92999267578125 +ISRG,2022-09-27,186.3800048828125 +ISRG,2022-09-28,192.39999389648438 +ISRG,2022-09-29,189.05999755859375 +ISRG,2022-09-30,187.44000244140625 +ISRG,2022-10-03,193.36000061035156 +ISRG,2022-10-04,201.5399932861328 +ISRG,2022-10-05,201.3800048828125 +ISRG,2022-10-06,197.6999969482422 +ISRG,2022-10-07,188.67999267578125 +ISRG,2022-10-10,186.5500030517578 +ISRG,2022-10-11,185.89999389648438 +ISRG,2022-10-12,186.33999633789062 +ISRG,2022-10-13,190.3800048828125 +ISRG,2022-10-14,183.05999755859375 +ISRG,2022-10-17,190.1199951171875 +ISRG,2022-10-18,193.72999572753906 +ISRG,2022-10-19,211.13999938964844 +ISRG,2022-10-20,212.0 +ISRG,2022-10-21,218.49000549316406 +ISRG,2022-10-24,220.27000427246094 +ISRG,2022-10-25,237.8699951171875 +ISRG,2022-10-26,241.66000366210938 +ISRG,2022-10-27,241.69000244140625 +ISRG,2022-10-28,244.16000366210938 +ISRG,2022-10-31,246.47000122070312 +ISRG,2022-11-01,246.86000061035156 +ISRG,2022-11-02,236.1300048828125 +ISRG,2022-11-03,234.19000244140625 +ISRG,2022-11-04,239.52999877929688 +ISRG,2022-11-07,242.3300018310547 +ISRG,2022-11-08,240.6999969482422 +ISRG,2022-11-09,236.1300048828125 +ISRG,2022-11-10,257.8599853515625 +ISRG,2022-11-11,265.0799865722656 +ISRG,2022-11-14,259.44000244140625 +ISRG,2022-11-15,264.17999267578125 +ISRG,2022-11-16,263.0400085449219 +ISRG,2022-11-17,260.7699890136719 +ISRG,2022-11-18,262.1099853515625 +ISRG,2022-11-21,260.3500061035156 +ISRG,2022-11-22,262.8999938964844 +ISRG,2022-11-23,264.45001220703125 +ISRG,2022-11-25,265.1300048828125 +ISRG,2022-11-28,262.6400146484375 +ISRG,2022-11-29,258.79998779296875 +ISRG,2022-11-30,270.3900146484375 +ISRG,2022-12-01,274.489990234375 +ISRG,2022-12-02,272.25 +ISRG,2022-12-05,269.7200012207031 +ISRG,2022-12-06,266.30999755859375 +ISRG,2022-12-07,267.9599914550781 +ISRG,2022-12-08,272.0199890136719 +ISRG,2022-12-09,270.6000061035156 +ISRG,2022-12-12,273.8399963378906 +ISRG,2022-12-13,281.739990234375 +ISRG,2022-12-14,280.6499938964844 +ISRG,2022-12-15,267.29998779296875 +ISRG,2022-12-16,264.67999267578125 +ISRG,2022-12-19,261.010009765625 +ISRG,2022-12-20,261.79998779296875 +ISRG,2022-12-21,266.1600036621094 +ISRG,2022-12-22,263.6099853515625 +ISRG,2022-12-23,262.6600036621094 +ISRG,2022-12-27,263.9700012207031 +ISRG,2022-12-28,261.6499938964844 +ISRG,2022-12-29,267.7900085449219 +ISRG,2022-12-30,265.3500061035156 +ISRG,2023-01-03,265.6300048828125 +ISRG,2023-01-04,270.0 +ISRG,2023-01-05,268.6199951171875 +ISRG,2023-01-06,270.3900146484375 +ISRG,2023-01-09,264.92999267578125 +ISRG,2023-01-10,271.3599853515625 +ISRG,2023-01-11,259.9599914550781 +ISRG,2023-01-12,256.94000244140625 +ISRG,2023-01-13,258.8999938964844 +ISRG,2023-01-17,261.7300109863281 +ISRG,2023-01-18,256.3500061035156 +ISRG,2023-01-19,252.5 +ISRG,2023-01-20,256.7699890136719 +ISRG,2023-01-23,255.97999572753906 +ISRG,2023-01-24,257.9800109863281 +ISRG,2023-01-25,243.8000030517578 +ISRG,2023-01-26,250.5500030517578 +ISRG,2023-01-27,247.25999450683594 +ISRG,2023-01-30,242.22999572753906 +ISRG,2023-01-31,245.69000244140625 +ISRG,2023-02-01,251.19000244140625 +ISRG,2023-02-02,260.8999938964844 +ISRG,2023-02-03,254.67999267578125 +ISRG,2023-02-06,248.97999572753906 +ISRG,2023-02-07,253.05999755859375 +ISRG,2023-02-08,248.85000610351562 +ISRG,2023-02-09,244.17999267578125 +ISRG,2023-02-10,245.27000427246094 +ISRG,2023-02-13,245.1300048828125 +ISRG,2023-02-14,241.08999633789062 +ISRG,2023-02-15,244.77000427246094 +ISRG,2023-02-16,240.16000366210938 +ISRG,2023-02-17,238.91000366210938 +ISRG,2023-02-21,233.5800018310547 +ISRG,2023-02-22,233.5500030517578 +ISRG,2023-02-23,234.89999389648438 +ISRG,2023-02-24,231.0500030517578 +ISRG,2023-02-27,231.74000549316406 +ISRG,2023-02-28,229.38999938964844 +ISRG,2023-03-01,227.3300018310547 +ISRG,2023-03-02,228.89999389648438 +ISRG,2023-03-03,234.8699951171875 +ISRG,2023-03-06,234.85000610351562 +ISRG,2023-03-07,230.7100067138672 +ISRG,2023-03-08,231.08999633789062 +ISRG,2023-03-09,228.57000732421875 +ISRG,2023-03-10,224.75 +ISRG,2023-03-13,227.77999877929688 +ISRG,2023-03-14,235.27999877929688 +ISRG,2023-03-15,234.17999267578125 +ISRG,2023-03-16,240.5 +ISRG,2023-03-17,237.8000030517578 +ISRG,2023-03-20,240.5 +ISRG,2023-03-21,246.67999267578125 +ISRG,2023-03-22,240.80999755859375 +ISRG,2023-03-23,244.47000122070312 +ISRG,2023-03-24,256.4200134277344 +ISRG,2023-03-27,252.57000732421875 +ISRG,2023-03-28,249.49000549316406 +ISRG,2023-03-29,250.75999450683594 +ISRG,2023-03-30,251.3000030517578 +ISRG,2023-03-31,255.47000122070312 +ISRG,2023-04-03,253.52999877929688 +ISRG,2023-04-04,254.7100067138672 +ISRG,2023-04-05,257.989990234375 +ISRG,2023-04-06,256.8999938964844 +ISRG,2023-04-10,258.94000244140625 +ISRG,2023-04-11,262.7699890136719 +ISRG,2023-04-12,261.7699890136719 +ISRG,2023-04-13,266.55999755859375 +ISRG,2023-04-14,267.0199890136719 +ISRG,2023-04-17,268.8900146484375 +ISRG,2023-04-18,269.2799987792969 +ISRG,2023-04-19,298.57000732421875 +ISRG,2023-04-20,297.4100036621094 +ISRG,2023-04-21,300.2200012207031 +ISRG,2023-04-24,300.4599914550781 +ISRG,2023-04-25,294.9700012207031 +ISRG,2023-04-26,294.9599914550781 +ISRG,2023-04-27,295.9200134277344 +ISRG,2023-04-28,301.2200012207031 +ISRG,2023-05-01,303.0199890136719 +ISRG,2023-05-02,301.2200012207031 +ISRG,2023-05-03,305.05999755859375 +ISRG,2023-05-04,303.2099914550781 +ISRG,2023-05-05,304.8800048828125 diff --git a/scraper/Companies_Data/ISRG_Data/ISRGmeta_data.csv b/scraper/Companies_Data/ISRG_Data/ISRGmeta_data.csv new file mode 100644 index 0000000..70ff273 --- /dev/null +++ b/scraper/Companies_Data/ISRG_Data/ISRGmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Intuitive Surgical Inc.,Medical Instruments & Equipment,Gary S. Guthart,ISRG.png diff --git a/scraper/Companies_Data/JNJ_Data/JNJ_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/JNJ_Data/JNJ_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..c71bfcf --- /dev/null +++ b/scraper/Companies_Data/JNJ_Data/JNJ_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,45274000000.0,1202000000.0,17305000000.0,157728000000.0,27696000000.0 +1,2020-12-31,51237000000.0,2631000000.0,13985000000.0,174894000000.0,35266000000.0 +2,2021-12-31,60979000000.0,3766000000.0,14487000000.0,182018000000.0,33751000000.0 +3,2022-12-31,55294000000.0,12771000000.0,14127000000.0,187378000000.0,39659000000.0 +4,2022-03-31,60424000000.0,4297000000.0,10463000000.0,178355000000.0,33148000000.0 +5,2022-06-30,63847000000.0,4305000000.0,10983000000.0,177724000000.0,32597000000.0 +6,2022-09-30,65236000000.0,4424000000.0,11355000000.0,175124000000.0,32027000000.0 +7,2022-12-31,55294000000.0,12771000000.0,14127000000.0,187378000000.0,39659000000.0 diff --git a/scraper/Companies_Data/JNJ_Data/JNJ_current_ratios.csv b/scraper/Companies_Data/JNJ_Data/JNJ_current_ratios.csv new file mode 100644 index 0000000..04209d7 --- /dev/null +++ b/scraper/Companies_Data/JNJ_Data/JNJ_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +JNJ,2022-03-31,22.692702,2.9102,5.053725,6.295972 +JNJ,2022-06-30,23.923181,3.4775,4.999859,6.252261 +JNJ,2022-09-30,23.778748,3.5647,4.565767,5.624931 +JNJ,2022-12-31,24.603064,3.8126,4.908544,6.191082 +JNJ,2023-03-31,23.031204,4.0401,4.348973,6.296229 +JNJ,2023-04-26,34.092243,4.3545,4.486608,6.60576 +JNJ,2023-04-27,,,, +JNJ,2023-04-28,,,, diff --git a/scraper/Companies_Data/JNJ_Data/JNJ_price_history.csv b/scraper/Companies_Data/JNJ_Data/JNJ_price_history.csv new file mode 100644 index 0000000..7fdc050 --- /dev/null +++ b/scraper/Companies_Data/JNJ_Data/JNJ_price_history.csv @@ -0,0 +1,15443 @@ +symbol,date,Closing Price +JNJ,1962-01-02,0.22337999939918518 +JNJ,1962-01-03,0.2199070006608963 +JNJ,1962-01-04,0.2175929993391037 +JNJ,1962-01-05,0.21412000060081482 +JNJ,1962-01-08,0.21064800024032593 +JNJ,1962-01-09,0.21296299993991852 +JNJ,1962-01-10,0.2175929993391037 +JNJ,1962-01-11,0.2164350003004074 +JNJ,1962-01-12,0.21412000060081482 +JNJ,1962-01-15,0.21412000060081482 +JNJ,1962-01-16,0.21296299993991852 +JNJ,1962-01-17,0.21412000060081482 +JNJ,1962-01-18,0.21238400042057037 +JNJ,1962-01-19,0.21469900012016296 +JNJ,1962-01-22,0.21238400042057037 +JNJ,1962-01-23,0.21064800024032593 +JNJ,1962-01-24,0.21006900072097778 +JNJ,1962-01-25,0.20949099957942963 +JNJ,1962-01-26,0.20891200006008148 +JNJ,1962-01-29,0.21180599927902222 +JNJ,1962-01-30,0.21064800024032593 +JNJ,1962-01-31,0.2152779996395111 +JNJ,1962-02-01,0.21701399981975555 +JNJ,1962-02-02,0.22743099927902222 +JNJ,1962-02-05,0.23726899921894073 +JNJ,1962-02-06,0.2476850003004074 +JNJ,1962-02-07,0.25 +JNJ,1962-02-08,0.24710600078105927 +JNJ,1962-02-09,0.2465279996395111 +JNJ,1962-02-12,0.24421299993991852 +JNJ,1962-02-13,0.24189800024032593 +JNJ,1962-02-14,0.23495399951934814 +JNJ,1962-02-15,0.23495399951934814 +JNJ,1962-02-16,0.23379600048065186 +JNJ,1962-02-19,0.2320600003004074 +JNJ,1962-02-20,0.22800900042057037 +JNJ,1962-02-21,0.2222220003604889 +JNJ,1962-02-23,0.2199070006608963 +JNJ,1962-02-26,0.22453700006008148 +JNJ,1962-02-27,0.22743099927902222 +JNJ,1962-02-28,0.22453700006008148 +JNJ,1962-03-01,0.22511599957942963 +JNJ,1962-03-02,0.22395800054073334 +JNJ,1962-03-05,0.22453700006008148 +JNJ,1962-03-06,0.22743099927902222 +JNJ,1962-03-07,0.22800900042057037 +JNJ,1962-03-08,0.22916699945926666 +JNJ,1962-03-09,0.22800900042057037 +JNJ,1962-03-12,0.23032400012016296 +JNJ,1962-03-13,0.2378470003604889 +JNJ,1962-03-14,0.24189800024032593 +JNJ,1962-03-15,0.24363400042057037 +JNJ,1962-03-16,0.2378470003604889 +JNJ,1962-03-19,0.23726899921894073 +JNJ,1962-03-20,0.23726899921894073 +JNJ,1962-03-21,0.23611100018024445 +JNJ,1962-03-22,0.2355320006608963 +JNJ,1962-03-23,0.2332179993391037 +JNJ,1962-03-26,0.23379600048065186 +JNJ,1962-03-27,0.23032400012016296 +JNJ,1962-03-28,0.22916699945926666 +JNJ,1962-03-29,0.22916699945926666 +JNJ,1962-03-30,0.22395800054073334 +JNJ,1962-04-02,0.22280099987983704 +JNJ,1962-04-03,0.22395800054073334 +JNJ,1962-04-04,0.22337999939918518 +JNJ,1962-04-05,0.22453700006008148 +JNJ,1962-04-06,0.22280099987983704 +JNJ,1962-04-09,0.2222220003604889 +JNJ,1962-04-10,0.2199070006608963 +JNJ,1962-04-11,0.2210649996995926 +JNJ,1962-04-12,0.2152779996395111 +JNJ,1962-04-13,0.21932899951934814 +JNJ,1962-04-16,0.21875 +JNJ,1962-04-17,0.21875 +JNJ,1962-04-18,0.2175929993391037 +JNJ,1962-04-19,0.21875 +JNJ,1962-04-23,0.21817100048065186 +JNJ,1962-04-24,0.2152779996395111 +JNJ,1962-04-25,0.21469900012016296 +JNJ,1962-04-26,0.21064800024032593 +JNJ,1962-04-27,0.20717599987983704 +JNJ,1962-04-30,0.19907400012016296 +JNJ,1962-05-01,0.20717599987983704 +JNJ,1962-05-02,0.20891200006008148 +JNJ,1962-05-03,0.21006900072097778 +JNJ,1962-05-04,0.21238400042057037 +JNJ,1962-05-07,0.21296299993991852 +JNJ,1962-05-08,0.21122699975967407 +JNJ,1962-05-09,0.21006900072097778 +JNJ,1962-05-10,0.2054399996995926 +JNJ,1962-05-11,0.20370399951934814 +JNJ,1962-05-14,0.20486100018024445 +JNJ,1962-05-15,0.20775499939918518 +JNJ,1962-05-16,0.20717599987983704 +JNJ,1962-05-17,0.20833300054073334 +JNJ,1962-05-18,0.20486100018024445 +JNJ,1962-05-21,0.20254600048065186 +JNJ,1962-05-22,0.20023100078105927 +JNJ,1962-05-23,0.19444400072097778 +JNJ,1962-05-24,0.19241900742053986 +JNJ,1962-05-25,0.18055599927902222 +JNJ,1962-05-28,0.16493099927902222 +JNJ,1962-05-29,0.17361100018024445 +JNJ,1962-05-31,0.18287000060081482 +JNJ,1962-06-01,0.1851850003004074 +JNJ,1962-06-04,0.17824099957942963 +JNJ,1962-06-05,0.17389999330043793 +JNJ,1962-06-06,0.17650499939918518 +JNJ,1962-06-07,0.17708300054073334 +JNJ,1962-06-08,0.17766200006008148 +JNJ,1962-06-11,0.17650499939918518 +JNJ,1962-06-12,0.16550900042057037 +JNJ,1962-06-13,0.1597220003604889 +JNJ,1962-06-14,0.15219900012016296 +JNJ,1962-06-15,0.16898100078105927 +JNJ,1962-06-18,0.16550900042057037 +JNJ,1962-06-19,0.16203700006008148 +JNJ,1962-06-20,0.16666699945926666 +JNJ,1962-06-21,0.1597220003604889 +JNJ,1962-06-22,0.16058999300003052 +JNJ,1962-06-25,0.16550900042057037 +JNJ,1962-06-26,0.16493099927902222 +JNJ,1962-06-27,0.16203700006008148 +JNJ,1962-06-28,0.17013899981975555 +JNJ,1962-06-29,0.1796880066394806 +JNJ,1962-07-02,0.18229199945926666 +JNJ,1962-07-03,0.18171299993991852 +JNJ,1962-07-05,0.18229199945926666 +JNJ,1962-07-06,0.17476899921894073 +JNJ,1962-07-09,0.17708300054073334 +JNJ,1962-07-10,0.17824099957942963 +JNJ,1962-07-11,0.1741899996995926 +JNJ,1962-07-12,0.17881900072097778 +JNJ,1962-07-13,0.18113400042057037 +JNJ,1962-07-16,0.17766200006008148 +JNJ,1962-07-17,0.17766200006008148 +JNJ,1962-07-18,0.1741899996995926 +JNJ,1962-07-19,0.17245399951934814 +JNJ,1962-07-20,0.17245399951934814 +JNJ,1962-07-23,0.1707179993391037 +JNJ,1962-07-24,0.16319400072097778 +JNJ,1962-07-25,0.16435199975967407 +JNJ,1962-07-26,0.1695600003004074 +JNJ,1962-07-27,0.1695600003004074 +JNJ,1962-07-30,0.16898100078105927 +JNJ,1962-07-31,0.17274299263954163 +JNJ,1962-08-01,0.17245399951934814 +JNJ,1962-08-02,0.17245399951934814 +JNJ,1962-08-03,0.16550900042057037 +JNJ,1962-08-06,0.16435199975967407 +JNJ,1962-08-07,0.16261599957942963 +JNJ,1962-08-08,0.16898100078105927 +JNJ,1962-08-09,0.16898100078105927 +JNJ,1962-08-10,0.17013899981975555 +JNJ,1962-08-13,0.16898100078105927 +JNJ,1962-08-14,0.16724500060081482 +JNJ,1962-08-15,0.17013899981975555 +JNJ,1962-08-16,0.16898100078105927 +JNJ,1962-08-17,0.1695600003004074 +JNJ,1962-08-20,0.1684029996395111 +JNJ,1962-08-21,0.16666699945926666 +JNJ,1962-08-22,0.1695600003004074 +JNJ,1962-08-23,0.16898100078105927 +JNJ,1962-08-24,0.16724500060081482 +JNJ,1962-08-27,0.16319400072097778 +JNJ,1962-08-28,0.16261599957942963 +JNJ,1962-08-29,0.16232599318027496 +JNJ,1962-08-30,0.16232599318027496 +JNJ,1962-08-31,0.16377300024032593 +JNJ,1962-09-04,0.16435199975967407 +JNJ,1962-09-05,0.16203700006008148 +JNJ,1962-09-06,0.16377300024032593 +JNJ,1962-09-07,0.16377300024032593 +JNJ,1962-09-10,0.16435199975967407 +JNJ,1962-09-11,0.16203700006008148 +JNJ,1962-09-12,0.16493099927902222 +JNJ,1962-09-13,0.16319400072097778 +JNJ,1962-09-14,0.16319400072097778 +JNJ,1962-09-17,0.16232599318027496 +JNJ,1962-09-18,0.16319400072097778 +JNJ,1962-09-19,0.16608799993991852 +JNJ,1962-09-20,0.16608799993991852 +JNJ,1962-09-21,0.16435199975967407 +JNJ,1962-09-24,0.16232599318027496 +JNJ,1962-09-25,0.16261599957942963 +JNJ,1962-09-26,0.16001200675964355 +JNJ,1962-09-27,0.1574070006608963 +JNJ,1962-09-28,0.15914399921894073 +JNJ,1962-10-01,0.1574070006608963 +JNJ,1962-10-02,0.15798600018024445 +JNJ,1962-10-03,0.1585649996995926 +JNJ,1962-10-04,0.15914399921894073 +JNJ,1962-10-05,0.15798600018024445 +JNJ,1962-10-08,0.1585649996995926 +JNJ,1962-10-09,0.16058999300003052 +JNJ,1962-10-10,0.1597220003604889 +JNJ,1962-10-11,0.1574070006608963 +JNJ,1962-10-12,0.1585649996995926 +JNJ,1962-10-15,0.1585649996995926 +JNJ,1962-10-16,0.15914399921894073 +JNJ,1962-10-17,0.1585649996995926 +JNJ,1962-10-18,0.15798600018024445 +JNJ,1962-10-19,0.1527779996395111 +JNJ,1962-10-22,0.14988400042057037 +JNJ,1962-10-23,0.14236100018024445 +JNJ,1962-10-24,0.14814800024032593 +JNJ,1962-10-25,0.14699099957942963 +JNJ,1962-10-26,0.14814800024032593 +JNJ,1962-10-29,0.1527779996395111 +JNJ,1962-10-30,0.15769700706005096 +JNJ,1962-10-31,0.1574070006608963 +JNJ,1962-11-01,0.1574070006608963 +JNJ,1962-11-02,0.1597220003604889 +JNJ,1962-11-05,0.1585649996995926 +JNJ,1962-11-07,0.15625 +JNJ,1962-11-08,0.16030099987983704 +JNJ,1962-11-09,0.16145800054073334 +JNJ,1962-11-12,0.16319400072097778 +JNJ,1962-11-13,0.16435199975967407 +JNJ,1962-11-14,0.16435199975967407 +JNJ,1962-11-15,0.16087999939918518 +JNJ,1962-11-16,0.16001200675964355 +JNJ,1962-11-19,0.16058999300003052 +JNJ,1962-11-20,0.16087999939918518 +JNJ,1962-11-21,0.161748006939888 +JNJ,1962-11-23,0.16261599957942963 +JNJ,1962-11-26,0.16666699945926666 +JNJ,1962-11-27,0.16898100078105927 +JNJ,1962-11-28,0.1741899996995926 +JNJ,1962-11-29,0.17361100018024445 +JNJ,1962-11-30,0.17361100018024445 +JNJ,1962-12-03,0.1707179993391037 +JNJ,1962-12-04,0.171875 +JNJ,1962-12-05,0.171875 +JNJ,1962-12-06,0.17245399951934814 +JNJ,1962-12-07,0.17476899921894073 +JNJ,1962-12-10,0.17245399951934814 +JNJ,1962-12-11,0.17129600048065186 +JNJ,1962-12-12,0.1730320006608963 +JNJ,1962-12-13,0.17129600048065186 +JNJ,1962-12-14,0.17361100018024445 +JNJ,1962-12-17,0.17129600048065186 +JNJ,1962-12-18,0.1707179993391037 +JNJ,1962-12-19,0.17361100018024445 +JNJ,1962-12-20,0.17332200706005096 +JNJ,1962-12-21,0.17129600048065186 +JNJ,1962-12-24,0.171875 +JNJ,1962-12-26,0.171875 +JNJ,1962-12-27,0.17245399951934814 +JNJ,1962-12-28,0.1730320006608963 +JNJ,1962-12-31,0.1695600003004074 +JNJ,1963-01-02,0.1730320006608963 +JNJ,1963-01-03,0.171875 +JNJ,1963-01-04,0.17766200006008148 +JNJ,1963-01-07,0.17939800024032593 +JNJ,1963-01-08,0.17824099957942963 +JNJ,1963-01-09,0.17824099957942963 +JNJ,1963-01-10,0.17708300054073334 +JNJ,1963-01-11,0.17824099957942963 +JNJ,1963-01-14,0.17824099957942963 +JNJ,1963-01-15,0.17766200006008148 +JNJ,1963-01-16,0.17824099957942963 +JNJ,1963-01-17,0.17824099957942963 +JNJ,1963-01-18,0.17939800024032593 +JNJ,1963-01-21,0.18113400042057037 +JNJ,1963-01-22,0.18026599287986755 +JNJ,1963-01-23,0.18171299993991852 +JNJ,1963-01-24,0.18692100048065186 +JNJ,1963-01-25,0.18344900012016296 +JNJ,1963-01-28,0.1875 +JNJ,1963-01-29,0.1875 +JNJ,1963-01-30,0.1875 +JNJ,1963-01-31,0.18692100048065186 +JNJ,1963-02-01,0.18807899951934814 +JNJ,1963-02-04,0.18923600018024445 +JNJ,1963-02-05,0.1875 +JNJ,1963-02-06,0.1898149996995926 +JNJ,1963-02-07,0.1898149996995926 +JNJ,1963-02-08,0.18952499330043793 +JNJ,1963-02-11,0.18923600018024445 +JNJ,1963-02-12,0.1875 +JNJ,1963-02-13,0.1875 +JNJ,1963-02-14,0.18807899951934814 +JNJ,1963-02-15,0.18807899951934814 +JNJ,1963-02-18,0.1886570006608963 +JNJ,1963-02-19,0.1875 +JNJ,1963-02-20,0.1875 +JNJ,1963-02-21,0.18836799263954163 +JNJ,1963-02-25,0.18807899951934814 +JNJ,1963-02-26,0.1898149996995926 +JNJ,1963-02-27,0.1909720003604889 +JNJ,1963-02-28,0.1898149996995926 +JNJ,1963-03-01,0.1851850003004074 +JNJ,1963-03-04,0.18576399981975555 +JNJ,1963-03-05,0.18576399981975555 +JNJ,1963-03-06,0.1843169927597046 +JNJ,1963-03-07,0.1840279996395111 +JNJ,1963-03-08,0.18344900012016296 +JNJ,1963-03-11,0.18287000060081482 +JNJ,1963-03-12,0.1840279996395111 +JNJ,1963-03-13,0.18692100048065186 +JNJ,1963-03-14,0.18576399981975555 +JNJ,1963-03-15,0.1898149996995926 +JNJ,1963-03-18,0.19039399921894073 +JNJ,1963-03-19,0.1875 +JNJ,1963-03-20,0.18923600018024445 +JNJ,1963-03-21,0.18807899951934814 +JNJ,1963-03-22,0.18692100048065186 +JNJ,1963-03-25,0.1851850003004074 +JNJ,1963-03-26,0.1875 +JNJ,1963-03-27,0.1909720003604889 +JNJ,1963-03-28,0.1909720003604889 +JNJ,1963-03-29,0.19039399921894073 +JNJ,1963-04-01,0.1909720003604889 +JNJ,1963-04-02,0.19212999939918518 +JNJ,1963-04-03,0.19212999939918518 +JNJ,1963-04-04,0.19212999939918518 +JNJ,1963-04-05,0.19155099987983704 +JNJ,1963-04-08,0.1909720003604889 +JNJ,1963-04-09,0.19155099987983704 +JNJ,1963-04-10,0.18923600018024445 +JNJ,1963-04-11,0.1886570006608963 +JNJ,1963-04-15,0.1863429993391037 +JNJ,1963-04-16,0.1875 +JNJ,1963-04-17,0.18460600078105927 +JNJ,1963-04-18,0.1840279996395111 +JNJ,1963-04-19,0.1851850003004074 +JNJ,1963-04-22,0.18171299993991852 +JNJ,1963-04-23,0.1863429993391037 +JNJ,1963-04-24,0.1851850003004074 +JNJ,1963-04-25,0.18721100687980652 +JNJ,1963-04-26,0.1898149996995926 +JNJ,1963-04-29,0.19328700006008148 +JNJ,1963-04-30,0.19270800054073334 +JNJ,1963-05-01,0.1909720003604889 +JNJ,1963-05-02,0.19183999300003052 +JNJ,1963-05-03,0.1898149996995926 +JNJ,1963-05-06,0.1898149996995926 +JNJ,1963-05-07,0.19039399921894073 +JNJ,1963-05-08,0.18807899951934814 +JNJ,1963-05-09,0.1909720003604889 +JNJ,1963-05-10,0.1898149996995926 +JNJ,1963-05-13,0.1898149996995926 +JNJ,1963-05-14,0.19560199975967407 +JNJ,1963-05-15,0.2008100003004074 +JNJ,1963-05-16,0.20370399951934814 +JNJ,1963-05-17,0.20717599987983704 +JNJ,1963-05-20,0.20804400742053986 +JNJ,1963-05-21,0.2065970003604889 +JNJ,1963-05-22,0.20717599987983704 +JNJ,1963-05-23,0.2063080072402954 +JNJ,1963-05-24,0.19907400012016296 +JNJ,1963-05-27,0.19502300024032593 +JNJ,1963-05-28,0.19849500060081482 +JNJ,1963-05-29,0.20023100078105927 +JNJ,1963-05-31,0.2019679993391037 +JNJ,1963-06-03,0.20138899981975555 +JNJ,1963-06-04,0.2019679993391037 +JNJ,1963-06-05,0.2019679993391037 +JNJ,1963-06-06,0.20254600048065186 +JNJ,1963-06-07,0.203125 +JNJ,1963-06-10,0.2042820006608963 +JNJ,1963-06-11,0.2042820006608963 +JNJ,1963-06-12,0.20457200706005096 +JNJ,1963-06-13,0.20601899921894073 +JNJ,1963-06-14,0.20746499300003052 +JNJ,1963-06-17,0.20601899921894073 +JNJ,1963-06-18,0.2065970003604889 +JNJ,1963-06-19,0.20717599987983704 +JNJ,1963-06-20,0.20486100018024445 +JNJ,1963-06-21,0.20717599987983704 +JNJ,1963-06-24,0.20486100018024445 +JNJ,1963-06-25,0.20399299263954163 +JNJ,1963-06-26,0.20138899981975555 +JNJ,1963-06-27,0.19733799993991852 +JNJ,1963-06-28,0.2019679993391037 +JNJ,1963-07-01,0.19907400012016296 +JNJ,1963-07-02,0.19791699945926666 +JNJ,1963-07-03,0.19849500060081482 +JNJ,1963-07-05,0.20023100078105927 +JNJ,1963-07-08,0.20138899981975555 +JNJ,1963-07-09,0.20254600048065186 +JNJ,1963-07-10,0.20138899981975555 +JNJ,1963-07-11,0.20254600048065186 +JNJ,1963-07-12,0.20023100078105927 +JNJ,1963-07-15,0.2019679993391037 +JNJ,1963-07-16,0.20254600048065186 +JNJ,1963-07-17,0.20138899981975555 +JNJ,1963-07-18,0.20023100078105927 +JNJ,1963-07-19,0.19791699945926666 +JNJ,1963-07-22,0.19386599957942963 +JNJ,1963-07-23,0.19444400072097778 +JNJ,1963-07-24,0.19502300024032593 +JNJ,1963-07-25,0.19675900042057037 +JNJ,1963-07-26,0.19560199975967407 +JNJ,1963-07-29,0.19849500060081482 +JNJ,1963-07-30,0.2019679993391037 +JNJ,1963-07-31,0.20138899981975555 +JNJ,1963-08-01,0.2008100003004074 +JNJ,1963-08-02,0.2008100003004074 +JNJ,1963-08-05,0.20138899981975555 +JNJ,1963-08-06,0.20283600687980652 +JNJ,1963-08-07,0.20717599987983704 +JNJ,1963-08-08,0.20775499939918518 +JNJ,1963-08-09,0.21672500669956207 +JNJ,1963-08-12,0.2152779996395111 +JNJ,1963-08-13,0.21412000060081482 +JNJ,1963-08-14,0.21180599927902222 +JNJ,1963-08-15,0.21238400042057037 +JNJ,1963-08-16,0.21296299993991852 +JNJ,1963-08-19,0.20949099957942963 +JNJ,1963-08-20,0.21064800024032593 +JNJ,1963-08-21,0.20949099957942963 +JNJ,1963-08-22,0.21064800024032593 +JNJ,1963-08-23,0.21180599927902222 +JNJ,1963-08-26,0.21238400042057037 +JNJ,1963-08-27,0.2164350003004074 +JNJ,1963-08-28,0.2175929993391037 +JNJ,1963-08-29,0.21817100048065186 +JNJ,1963-08-30,0.22048600018024445 +JNJ,1963-09-03,0.22135399281978607 +JNJ,1963-09-04,0.22019700706005096 +JNJ,1963-09-05,0.21875 +JNJ,1963-09-06,0.21817100048065186 +JNJ,1963-09-09,0.21875 +JNJ,1963-09-10,0.22048600018024445 +JNJ,1963-09-11,0.22511599957942963 +JNJ,1963-09-12,0.22685199975967407 +JNJ,1963-09-13,0.22453700006008148 +JNJ,1963-09-16,0.2222220003604889 +JNJ,1963-09-17,0.2222220003604889 +JNJ,1963-09-18,0.22048600018024445 +JNJ,1963-09-19,0.2222220003604889 +JNJ,1963-09-20,0.22337999939918518 +JNJ,1963-09-23,0.21875 +JNJ,1963-09-24,0.2199070006608963 +JNJ,1963-09-25,0.21875 +JNJ,1963-09-26,0.21585600078105927 +JNJ,1963-09-27,0.21412000060081482 +JNJ,1963-09-30,0.21296299993991852 +JNJ,1963-10-01,0.2164350003004074 +JNJ,1963-10-02,0.2175929993391037 +JNJ,1963-10-03,0.2175929993391037 +JNJ,1963-10-04,0.21932899951934814 +JNJ,1963-10-07,0.2175929993391037 +JNJ,1963-10-08,0.21412000060081482 +JNJ,1963-10-09,0.20949099957942963 +JNJ,1963-10-10,0.20949099957942963 +JNJ,1963-10-11,0.2152779996395111 +JNJ,1963-10-14,0.2311919927597046 +JNJ,1963-10-15,0.2679400146007538 +JNJ,1963-10-16,0.2745949923992157 +JNJ,1963-10-17,0.2575230002403259 +JNJ,1963-10-18,0.2644680142402649 +JNJ,1963-10-21,0.26157400012016296 +JNJ,1963-10-22,0.2621529996395111 +JNJ,1963-10-23,0.24305599927902222 +JNJ,1963-10-24,0.2644680142402649 +JNJ,1963-10-25,0.2690970003604889 +JNJ,1963-10-28,0.2566550076007843 +JNJ,1963-10-29,0.25520798563957214 +JNJ,1963-10-30,0.2488429993391037 +JNJ,1963-10-31,0.24710600078105927 +JNJ,1963-11-01,0.2557869851589203 +JNJ,1963-11-04,0.24710600078105927 +JNJ,1963-11-06,0.244501993060112 +JNJ,1963-11-07,0.24305599927902222 +JNJ,1963-11-08,0.24479199945926666 +JNJ,1963-11-11,0.24016200006008148 +JNJ,1963-11-12,0.2366899996995926 +JNJ,1963-11-13,0.24016200006008148 +JNJ,1963-11-14,0.2378470003604889 +JNJ,1963-11-15,0.234375 +JNJ,1963-11-18,0.22974500060081482 +JNJ,1963-11-19,0.2320600003004074 +JNJ,1963-11-20,0.23611100018024445 +JNJ,1963-11-21,0.23235000669956207 +JNJ,1963-11-22,0.2199070006608963 +JNJ,1963-11-26,0.234375 +JNJ,1963-11-27,0.23900499939918518 +JNJ,1963-11-29,0.24710600078105927 +JNJ,1963-12-02,0.25 +JNJ,1963-12-03,0.24537000060081482 +JNJ,1963-12-04,0.25 +JNJ,1963-12-05,0.25057899951934814 +JNJ,1963-12-06,0.24479199945926666 +JNJ,1963-12-09,0.24045099318027496 +JNJ,1963-12-10,0.23958300054073334 +JNJ,1963-12-11,0.23842599987983704 +JNJ,1963-12-12,0.24074099957942963 +JNJ,1963-12-13,0.23958300054073334 +JNJ,1963-12-16,0.23929400742053986 +JNJ,1963-12-17,0.2465279996395111 +JNJ,1963-12-18,0.24189800024032593 +JNJ,1963-12-19,0.23611100018024445 +JNJ,1963-12-20,0.2332179993391037 +JNJ,1963-12-23,0.234375 +JNJ,1963-12-24,0.2378470003604889 +JNJ,1963-12-26,0.23900499939918518 +JNJ,1963-12-27,0.23958300054073334 +JNJ,1963-12-30,0.23611100018024445 +JNJ,1963-12-31,0.23611100018024445 +JNJ,1964-01-02,0.24160900712013245 +JNJ,1964-01-03,0.26041701436042786 +JNJ,1964-01-06,0.26041701436042786 +JNJ,1964-01-07,0.2569440007209778 +JNJ,1964-01-08,0.25 +JNJ,1964-01-09,0.2534720003604889 +JNJ,1964-01-10,0.26273098587989807 +JNJ,1964-01-13,0.26504600048065186 +JNJ,1964-01-14,0.26157400012016296 +JNJ,1964-01-15,0.26388901472091675 +JNJ,1964-01-16,0.2592589855194092 +JNJ,1964-01-17,0.2569440007209778 +JNJ,1964-01-20,0.2511569857597351 +JNJ,1964-01-21,0.2511569857597351 +JNJ,1964-01-22,0.2523150146007538 +JNJ,1964-01-23,0.2523150146007538 +JNJ,1964-01-24,0.24855299293994904 +JNJ,1964-01-27,0.24131900072097778 +JNJ,1964-01-28,0.24363400042057037 +JNJ,1964-01-29,0.24305599927902222 +JNJ,1964-01-30,0.24363400042057037 +JNJ,1964-01-31,0.24363400042057037 +JNJ,1964-02-03,0.2465279996395111 +JNJ,1964-02-04,0.2476850003004074 +JNJ,1964-02-05,0.24826399981975555 +JNJ,1964-02-06,0.2488429993391037 +JNJ,1964-02-07,0.2476850003004074 +JNJ,1964-02-10,0.24826399981975555 +JNJ,1964-02-11,0.25405099987983704 +JNJ,1964-02-12,0.2609950006008148 +JNJ,1964-02-13,0.2598380148410797 +JNJ,1964-02-14,0.2598380148410797 +JNJ,1964-02-17,0.2581019997596741 +JNJ,1964-02-18,0.2563660144805908 +JNJ,1964-02-19,0.26851901412010193 +JNJ,1964-02-20,0.2699649930000305 +JNJ,1964-02-24,0.26736098527908325 +JNJ,1964-02-25,0.2624419927597046 +JNJ,1964-02-26,0.2754630148410797 +JNJ,1964-02-27,0.26273098587989807 +JNJ,1964-02-28,0.26620399951934814 +JNJ,1964-03-02,0.26504600048065186 +JNJ,1964-03-03,0.26041701436042786 +JNJ,1964-03-04,0.2592589855194092 +JNJ,1964-03-05,0.26041701436042786 +JNJ,1964-03-06,0.2644680142402649 +JNJ,1964-03-09,0.26504600048065186 +JNJ,1964-03-10,0.26041701436042786 +JNJ,1964-03-11,0.26041701436042786 +JNJ,1964-03-12,0.2581019997596741 +JNJ,1964-03-13,0.2581019997596741 +JNJ,1964-03-16,0.2546299993991852 +JNJ,1964-03-17,0.2543399930000305 +JNJ,1964-03-18,0.2575230002403259 +JNJ,1964-03-19,0.2569440007209778 +JNJ,1964-03-20,0.2557869851589203 +JNJ,1964-03-23,0.2534720003604889 +JNJ,1964-03-24,0.25405099987983704 +JNJ,1964-03-25,0.2523150146007538 +JNJ,1964-03-26,0.25173598527908325 +JNJ,1964-03-30,0.25057899951934814 +JNJ,1964-03-31,0.2476850003004074 +JNJ,1964-04-01,0.24479199945926666 +JNJ,1964-04-02,0.2476850003004074 +JNJ,1964-04-03,0.24594900012016296 +JNJ,1964-04-06,0.2465279996395111 +JNJ,1964-04-07,0.24305599927902222 +JNJ,1964-04-08,0.24305599927902222 +JNJ,1964-04-09,0.2488429993391037 +JNJ,1964-04-10,0.24421299993991852 +JNJ,1964-04-13,0.2476850003004074 +JNJ,1964-04-14,0.2476850003004074 +JNJ,1964-04-15,0.24826399981975555 +JNJ,1964-04-16,0.2534720003604889 +JNJ,1964-04-17,0.2488429993391037 +JNJ,1964-04-20,0.2476850003004074 +JNJ,1964-04-21,0.2476850003004074 +JNJ,1964-04-22,0.2465279996395111 +JNJ,1964-04-23,0.24710600078105927 +JNJ,1964-04-24,0.24479199945926666 +JNJ,1964-04-27,0.24305599927902222 +JNJ,1964-04-28,0.24189800024032593 +JNJ,1964-04-29,0.22569400072097778 +JNJ,1964-04-30,0.23032400012016296 +JNJ,1964-05-01,0.2309029996395111 +JNJ,1964-05-04,0.23263899981975555 +JNJ,1964-05-05,0.23495399951934814 +JNJ,1964-05-06,0.23611100018024445 +JNJ,1964-05-07,0.23379600048065186 +JNJ,1964-05-08,0.2332179993391037 +JNJ,1964-05-11,0.23611100018024445 +JNJ,1964-05-12,0.23611100018024445 +JNJ,1964-05-13,0.234375 +JNJ,1964-05-14,0.23611100018024445 +JNJ,1964-05-15,0.23263899981975555 +JNJ,1964-05-18,0.23177100718021393 +JNJ,1964-05-19,0.22916699945926666 +JNJ,1964-05-20,0.22916699945926666 +JNJ,1964-05-21,0.2320600003004074 +JNJ,1964-05-22,0.2320600003004074 +JNJ,1964-05-25,0.23263899981975555 +JNJ,1964-05-26,0.23148100078105927 +JNJ,1964-05-27,0.23726899921894073 +JNJ,1964-05-28,0.23263899981975555 +JNJ,1964-06-01,0.22569400072097778 +JNJ,1964-06-02,0.2222220003604889 +JNJ,1964-06-03,0.2222220003604889 +JNJ,1964-06-04,0.22569400072097778 +JNJ,1964-06-05,0.22916699945926666 +JNJ,1964-06-08,0.2309029996395111 +JNJ,1964-06-09,0.2320600003004074 +JNJ,1964-06-10,0.2309029996395111 +JNJ,1964-06-11,0.22974500060081482 +JNJ,1964-06-12,0.22685199975967407 +JNJ,1964-06-15,0.22974500060081482 +JNJ,1964-06-16,0.23379600048065186 +JNJ,1964-06-17,0.2309029996395111 +JNJ,1964-06-18,0.2332179993391037 +JNJ,1964-06-19,0.234375 +JNJ,1964-06-22,0.23379600048065186 +JNJ,1964-06-23,0.23495399951934814 +JNJ,1964-06-24,0.23379600048065186 +JNJ,1964-06-25,0.23379600048065186 +JNJ,1964-06-26,0.23292799293994904 +JNJ,1964-06-29,0.23495399951934814 +JNJ,1964-06-30,0.23495399951934814 +JNJ,1964-07-01,0.23495399951934814 +JNJ,1964-07-02,0.2355320006608963 +JNJ,1964-07-06,0.2355320006608963 +JNJ,1964-07-07,0.2355320006608963 +JNJ,1964-07-08,0.23379600048065186 +JNJ,1964-07-09,0.2366899996995926 +JNJ,1964-07-10,0.23495399951934814 +JNJ,1964-07-13,0.23495399951934814 +JNJ,1964-07-14,0.2355320006608963 +JNJ,1964-07-15,0.23495399951934814 +JNJ,1964-07-16,0.23495399951934814 +JNJ,1964-07-17,0.23611100018024445 +JNJ,1964-07-20,0.23611100018024445 +JNJ,1964-07-21,0.23495399951934814 +JNJ,1964-07-22,0.2366899996995926 +JNJ,1964-07-23,0.23611100018024445 +JNJ,1964-07-24,0.23611100018024445 +JNJ,1964-07-27,0.2355320006608963 +JNJ,1964-07-28,0.2355320006608963 +JNJ,1964-07-29,0.23611100018024445 +JNJ,1964-07-30,0.23611100018024445 +JNJ,1964-07-31,0.234375 +JNJ,1964-08-03,0.23379600048065186 +JNJ,1964-08-04,0.22916699945926666 +JNJ,1964-08-05,0.22800900042057037 +JNJ,1964-08-06,0.22685199975967407 +JNJ,1964-08-07,0.22800900042057037 +JNJ,1964-08-10,0.22800900042057037 +JNJ,1964-08-11,0.22858799993991852 +JNJ,1964-08-12,0.22743099927902222 +JNJ,1964-08-13,0.22685199975967407 +JNJ,1964-08-14,0.22743099927902222 +JNJ,1964-08-17,0.22569400072097778 +JNJ,1964-08-18,0.22743099927902222 +JNJ,1964-08-19,0.22743099927902222 +JNJ,1964-08-20,0.22858799993991852 +JNJ,1964-08-21,0.23032400012016296 +JNJ,1964-08-24,0.2309029996395111 +JNJ,1964-08-25,0.22974500060081482 +JNJ,1964-08-26,0.22974500060081482 +JNJ,1964-08-27,0.2309029996395111 +JNJ,1964-08-28,0.23148100078105927 +JNJ,1964-08-31,0.22974500060081482 +JNJ,1964-09-01,0.22916699945926666 +JNJ,1964-09-02,0.2309029996395111 +JNJ,1964-09-03,0.2309029996395111 +JNJ,1964-09-04,0.23003500699996948 +JNJ,1964-09-08,0.23263899981975555 +JNJ,1964-09-09,0.23379600048065186 +JNJ,1964-09-10,0.23263899981975555 +JNJ,1964-09-11,0.24537000060081482 +JNJ,1964-09-14,0.24305599927902222 +JNJ,1964-09-15,0.24247699975967407 +JNJ,1964-09-16,0.24189800024032593 +JNJ,1964-09-17,0.2378470003604889 +JNJ,1964-09-18,0.23379600048065186 +JNJ,1964-09-21,0.23379600048065186 +JNJ,1964-09-22,0.2332179993391037 +JNJ,1964-09-23,0.2332179993391037 +JNJ,1964-09-24,0.2320600003004074 +JNJ,1964-09-25,0.23379600048065186 +JNJ,1964-09-28,0.2332179993391037 +JNJ,1964-09-29,0.23350700736045837 +JNJ,1964-09-30,0.234375 +JNJ,1964-10-01,0.234375 +JNJ,1964-10-02,0.2332179993391037 +JNJ,1964-10-05,0.23263899981975555 +JNJ,1964-10-06,0.23726899921894073 +JNJ,1964-10-07,0.2366899996995926 +JNJ,1964-10-08,0.2355320006608963 +JNJ,1964-10-09,0.2378470003604889 +JNJ,1964-10-12,0.2378470003604889 +JNJ,1964-10-13,0.23900499939918518 +JNJ,1964-10-14,0.23958300054073334 +JNJ,1964-10-15,0.2366899996995926 +JNJ,1964-10-16,0.23900499939918518 +JNJ,1964-10-19,0.23842599987983704 +JNJ,1964-10-20,0.24189800024032593 +JNJ,1964-10-21,0.24016200006008148 +JNJ,1964-10-22,0.23900499939918518 +JNJ,1964-10-23,0.23842599987983704 +JNJ,1964-10-26,0.24074099957942963 +JNJ,1964-10-27,0.2410299926996231 +JNJ,1964-10-28,0.24074099957942963 +JNJ,1964-10-29,0.24074099957942963 +JNJ,1964-10-30,0.24305599927902222 +JNJ,1964-11-02,0.2465279996395111 +JNJ,1964-11-04,0.2465279996395111 +JNJ,1964-11-05,0.2465279996395111 +JNJ,1964-11-06,0.24305599927902222 +JNJ,1964-11-09,0.24363400042057037 +JNJ,1964-11-10,0.24421299993991852 +JNJ,1964-11-11,0.24305599927902222 +JNJ,1964-11-12,0.2476850003004074 +JNJ,1964-11-13,0.2534720003604889 +JNJ,1964-11-16,0.25 +JNJ,1964-11-17,0.2511569857597351 +JNJ,1964-11-18,0.2511569857597351 +JNJ,1964-11-19,0.2534720003604889 +JNJ,1964-11-20,0.2569440007209778 +JNJ,1964-11-23,0.2575230002403259 +JNJ,1964-11-24,0.2586809992790222 +JNJ,1964-11-25,0.2598380148410797 +JNJ,1964-11-27,0.26041701436042786 +JNJ,1964-11-30,0.2569440007209778 +JNJ,1964-12-01,0.25289401412010193 +JNJ,1964-12-02,0.2534720003604889 +JNJ,1964-12-03,0.2546299993991852 +JNJ,1964-12-04,0.2523150146007538 +JNJ,1964-12-07,0.24942100048065186 +JNJ,1964-12-08,0.2511569857597351 +JNJ,1964-12-09,0.2523150146007538 +JNJ,1964-12-10,0.2523150146007538 +JNJ,1964-12-11,0.2523150146007538 +JNJ,1964-12-14,0.25144699215888977 +JNJ,1964-12-15,0.24826399981975555 +JNJ,1964-12-16,0.24479199945926666 +JNJ,1964-12-17,0.2465279996395111 +JNJ,1964-12-18,0.25 +JNJ,1964-12-21,0.25144699215888977 +JNJ,1964-12-22,0.2592589855194092 +JNJ,1964-12-23,0.26273098587989807 +JNJ,1964-12-24,0.2598380148410797 +JNJ,1964-12-28,0.2601270079612732 +JNJ,1964-12-29,0.2563660144805908 +JNJ,1964-12-30,0.25520798563957214 +JNJ,1964-12-31,0.2586809992790222 +JNJ,1965-01-04,0.2575230002403259 +JNJ,1965-01-05,0.26041701436042786 +JNJ,1965-01-06,0.26504600048065186 +JNJ,1965-01-07,0.26504600048065186 +JNJ,1965-01-08,0.2690970003604889 +JNJ,1965-01-11,0.2714119851589203 +JNJ,1965-01-12,0.27604201436042786 +JNJ,1965-01-13,0.2754630148410797 +JNJ,1965-01-14,0.27083298563957214 +JNJ,1965-01-15,0.26967599987983704 +JNJ,1965-01-18,0.27054399251937866 +JNJ,1965-01-19,0.2731480002403259 +JNJ,1965-01-20,0.2714119851589203 +JNJ,1965-01-21,0.2702549993991852 +JNJ,1965-01-22,0.2722800076007843 +JNJ,1965-01-25,0.26967599987983704 +JNJ,1965-01-26,0.2731480002403259 +JNJ,1965-01-27,0.2754630148410797 +JNJ,1965-01-28,0.2800930142402649 +JNJ,1965-01-29,0.2800930142402649 +JNJ,1965-02-01,0.2835650146007538 +JNJ,1965-02-02,0.27835598587989807 +JNJ,1965-02-03,0.27719900012016296 +JNJ,1965-02-04,0.2754630148410797 +JNJ,1965-02-05,0.28182899951934814 +JNJ,1965-02-08,0.2777779996395111 +JNJ,1965-02-09,0.2777779996395111 +JNJ,1965-02-10,0.27951401472091675 +JNJ,1965-02-11,0.27719900012016296 +JNJ,1965-02-12,0.27835598587989807 +JNJ,1965-02-15,0.2789349853992462 +JNJ,1965-02-16,0.28125 +JNJ,1965-02-17,0.27951401472091675 +JNJ,1965-02-18,0.27951401472091675 +JNJ,1965-02-19,0.28645798563957214 +JNJ,1965-02-23,0.2893519997596741 +JNJ,1965-02-24,0.29398098587989807 +JNJ,1965-02-25,0.29282400012016296 +JNJ,1965-02-26,0.2876160144805908 +JNJ,1965-03-01,0.2876160144805908 +JNJ,1965-03-02,0.2905089855194092 +JNJ,1965-03-03,0.29282400012016296 +JNJ,1965-03-04,0.2910880148410797 +JNJ,1965-03-05,0.2899309992790222 +JNJ,1965-03-08,0.2887730002403259 +JNJ,1965-03-09,0.2893519997596741 +JNJ,1965-03-10,0.2876160144805908 +JNJ,1965-03-11,0.29166701436042786 +JNJ,1965-03-12,0.29282400012016296 +JNJ,1965-03-15,0.29513901472091675 +JNJ,1965-03-16,0.2922450006008148 +JNJ,1965-03-17,0.29195600748062134 +JNJ,1965-03-18,0.29166701436042786 +JNJ,1965-03-19,0.2893519997596741 +JNJ,1965-03-22,0.2893519997596741 +JNJ,1965-03-23,0.2879050076007843 +JNJ,1965-03-24,0.2876160144805908 +JNJ,1965-03-25,0.2847220003604889 +JNJ,1965-03-26,0.2847220003604889 +JNJ,1965-03-29,0.2847220003604889 +JNJ,1965-03-30,0.2847220003604889 +JNJ,1965-03-31,0.2870369851589203 +JNJ,1965-04-01,0.2881940007209778 +JNJ,1965-04-02,0.2893519997596741 +JNJ,1965-04-05,0.2905089855194092 +JNJ,1965-04-06,0.29166701436042786 +JNJ,1965-04-07,0.29166701436042786 +JNJ,1965-04-08,0.2905089855194092 +JNJ,1965-04-09,0.29398098587989807 +JNJ,1965-04-12,0.3032410144805908 +JNJ,1965-04-13,0.30092599987983704 +JNJ,1965-04-14,0.3067130148410797 +JNJ,1965-04-15,0.3113430142402649 +JNJ,1965-04-19,0.3101849853992462 +JNJ,1965-04-20,0.3061339855194092 +JNJ,1965-04-21,0.3061339855194092 +JNJ,1965-04-22,0.3067130148410797 +JNJ,1965-04-23,0.3067130148410797 +JNJ,1965-04-26,0.30208298563957214 +JNJ,1965-04-27,0.30208298563957214 +JNJ,1965-04-28,0.29976901412010193 +JNJ,1965-04-29,0.29745399951934814 +JNJ,1965-04-30,0.29861098527908325 +JNJ,1965-05-03,0.296875 +JNJ,1965-05-04,0.30208298563957214 +JNJ,1965-05-05,0.3061339855194092 +JNJ,1965-05-06,0.3078700006008148 +JNJ,1965-05-07,0.30729201436042786 +JNJ,1965-05-10,0.3055559992790222 +JNJ,1965-05-11,0.3055559992790222 +JNJ,1965-05-12,0.3055559992790222 +JNJ,1965-05-13,0.3090279996395111 +JNJ,1965-05-14,0.3055559992790222 +JNJ,1965-05-17,0.3078700006008148 +JNJ,1965-05-18,0.3101849853992462 +JNJ,1965-05-19,0.3148150146007538 +JNJ,1965-05-20,0.31539401412010193 +JNJ,1965-05-21,0.3125 +JNJ,1965-05-24,0.3101849853992462 +JNJ,1965-05-25,0.31307899951934814 +JNJ,1965-05-26,0.3113430142402649 +JNJ,1965-05-27,0.3055559992790222 +JNJ,1965-05-28,0.30960598587989807 +JNJ,1965-06-01,0.31192100048065186 +JNJ,1965-06-02,0.3055559992790222 +JNJ,1965-06-03,0.3055559992790222 +JNJ,1965-06-04,0.30208298563957214 +JNJ,1965-06-07,0.29745399951934814 +JNJ,1965-06-08,0.2893519997596741 +JNJ,1965-06-09,0.2876160144805908 +JNJ,1965-06-10,0.28530099987983704 +JNJ,1965-06-11,0.2870369851589203 +JNJ,1965-06-14,0.28298598527908325 +JNJ,1965-06-15,0.2789349853992462 +JNJ,1965-06-16,0.28125 +JNJ,1965-06-17,0.2824069857597351 +JNJ,1965-06-18,0.2893519997596741 +JNJ,1965-06-21,0.29282400012016296 +JNJ,1965-06-22,0.29513901472091675 +JNJ,1965-06-23,0.2934029996395111 +JNJ,1965-06-24,0.2905089855194092 +JNJ,1965-06-25,0.2870369851589203 +JNJ,1965-06-28,0.28125 +JNJ,1965-06-29,0.28414401412010193 +JNJ,1965-06-30,0.2876160144805908 +JNJ,1965-07-01,0.2876160144805908 +JNJ,1965-07-02,0.2893519997596741 +JNJ,1965-07-06,0.2870369851589203 +JNJ,1965-07-07,0.2881940007209778 +JNJ,1965-07-08,0.2893519997596741 +JNJ,1965-07-09,0.2934029996395111 +JNJ,1965-07-12,0.29513901472091675 +JNJ,1965-07-13,0.29398098587989807 +JNJ,1965-07-14,0.29629600048065186 +JNJ,1965-07-15,0.29976901412010193 +JNJ,1965-07-16,0.30092599987983704 +JNJ,1965-07-19,0.3015049993991852 +JNJ,1965-07-20,0.296875 +JNJ,1965-07-21,0.30063700675964355 +JNJ,1965-07-22,0.3015049993991852 +JNJ,1965-07-23,0.3038190007209778 +JNJ,1965-07-26,0.3078700006008148 +JNJ,1965-07-27,0.3090279996395111 +JNJ,1965-07-28,0.3101849853992462 +JNJ,1965-07-29,0.3125 +JNJ,1965-07-30,0.3203130066394806 +JNJ,1965-08-02,0.3269680142402649 +JNJ,1965-08-03,0.33101901412010193 +JNJ,1965-08-04,0.3356480002403259 +JNJ,1965-08-05,0.3472220003604889 +JNJ,1965-08-06,0.34664401412010193 +JNJ,1965-08-09,0.33969900012016296 +JNJ,1965-08-10,0.3368059992790222 +JNJ,1965-08-11,0.33969900012016296 +JNJ,1965-08-12,0.3425930142402649 +JNJ,1965-08-13,0.3425930142402649 +JNJ,1965-08-16,0.34201401472091675 +JNJ,1965-08-17,0.34201401472091675 +JNJ,1965-08-18,0.3402779996395111 +JNJ,1965-08-19,0.3425930142402649 +JNJ,1965-08-20,0.3425930142402649 +JNJ,1965-08-23,0.34548598527908325 +JNJ,1965-08-24,0.34780099987983704 +JNJ,1965-08-25,0.3483799993991852 +JNJ,1965-08-26,0.3483799993991852 +JNJ,1965-08-27,0.3495369851589203 +JNJ,1965-08-30,0.3472220003604889 +JNJ,1965-08-31,0.3472220003604889 +JNJ,1965-09-01,0.34780099987983704 +JNJ,1965-09-02,0.3472220003604889 +JNJ,1965-09-03,0.3472220003604889 +JNJ,1965-09-07,0.34780099987983704 +JNJ,1965-09-08,0.3472220003604889 +JNJ,1965-09-09,0.3472220003604889 +JNJ,1965-09-10,0.3472220003604889 +JNJ,1965-09-13,0.3472220003604889 +JNJ,1965-09-14,0.3460650146007538 +JNJ,1965-09-15,0.3472220003604889 +JNJ,1965-09-16,0.34780099987983704 +JNJ,1965-09-17,0.3472220003604889 +JNJ,1965-09-20,0.3501160144805908 +JNJ,1965-09-21,0.3530089855194092 +JNJ,1965-09-22,0.35532400012016296 +JNJ,1965-09-23,0.36342599987983704 +JNJ,1965-09-24,0.37094900012016296 +JNJ,1965-09-27,0.39120399951934814 +JNJ,1965-09-28,0.3917819857597351 +JNJ,1965-09-29,0.3796299993991852 +JNJ,1965-09-30,0.3796299993991852 +JNJ,1965-10-01,0.37673598527908325 +JNJ,1965-10-04,0.37673598527908325 +JNJ,1965-10-05,0.38020798563957214 +JNJ,1965-10-06,0.38020798563957214 +JNJ,1965-10-07,0.3773150146007538 +JNJ,1965-10-08,0.3738430142402649 +JNJ,1965-10-11,0.3761569857597351 +JNJ,1965-10-12,0.3726849853992462 +JNJ,1965-10-13,0.3674769997596741 +JNJ,1965-10-14,0.36342599987983704 +JNJ,1965-10-15,0.3605319857597351 +JNJ,1965-10-18,0.36226901412010193 +JNJ,1965-10-19,0.36111098527908325 +JNJ,1965-10-20,0.36226901412010193 +JNJ,1965-10-21,0.36342599987983704 +JNJ,1965-10-22,0.36111098527908325 +JNJ,1965-10-25,0.3559029996395111 +JNJ,1965-10-26,0.35416701436042786 +JNJ,1965-10-27,0.3483799993991852 +JNJ,1965-10-28,0.3414349853992462 +JNJ,1965-10-29,0.3483799993991852 +JNJ,1965-11-01,0.34780099987983704 +JNJ,1965-11-03,0.3472220003604889 +JNJ,1965-11-04,0.34780099987983704 +JNJ,1965-11-05,0.34664401412010193 +JNJ,1965-11-08,0.3414349853992462 +JNJ,1965-11-09,0.34085598587989807 +JNJ,1965-11-10,0.3414349853992462 +JNJ,1965-11-11,0.34375 +JNJ,1965-11-12,0.3460650146007538 +JNJ,1965-11-15,0.34548598527908325 +JNJ,1965-11-16,0.3460650146007538 +JNJ,1965-11-17,0.34548598527908325 +JNJ,1965-11-18,0.34895798563957214 +JNJ,1965-11-19,0.35416701436042786 +JNJ,1965-11-22,0.3703700006008148 +JNJ,1965-11-23,0.3784720003604889 +JNJ,1965-11-24,0.37326401472091675 +JNJ,1965-11-26,0.37789401412010193 +JNJ,1965-11-29,0.3819440007209778 +JNJ,1965-11-30,0.3819440007209778 +JNJ,1965-12-01,0.3825230002403259 +JNJ,1965-12-02,0.3831019997596741 +JNJ,1965-12-03,0.38773098587989807 +JNJ,1965-12-06,0.3825230002403259 +JNJ,1965-12-07,0.3825230002403259 +JNJ,1965-12-08,0.3819440007209778 +JNJ,1965-12-09,0.3813660144805908 +JNJ,1965-12-10,0.38020798563957214 +JNJ,1965-12-13,0.3813660144805908 +JNJ,1965-12-14,0.3883099853992462 +JNJ,1965-12-15,0.4027779996395111 +JNJ,1965-12-16,0.4039349853992462 +JNJ,1965-12-17,0.40335598587989807 +JNJ,1965-12-20,0.3993059992790222 +JNJ,1965-12-21,0.3964119851589203 +JNJ,1965-12-22,0.39351901412010193 +JNJ,1965-12-23,0.390625 +JNJ,1965-12-27,0.39351901412010193 +JNJ,1965-12-28,0.39120399951934814 +JNJ,1965-12-29,0.390625 +JNJ,1965-12-30,0.39207199215888977 +JNJ,1965-12-31,0.3987269997596741 +JNJ,1966-01-03,0.4050930142402649 +JNJ,1966-01-04,0.40219900012016296 +JNJ,1966-01-05,0.4074069857597351 +JNJ,1966-01-06,0.4027779996395111 +JNJ,1966-01-07,0.40219900012016296 +JNJ,1966-01-10,0.4027779996395111 +JNJ,1966-01-11,0.40335598587989807 +JNJ,1966-01-12,0.4039349853992462 +JNJ,1966-01-13,0.4050930142402649 +JNJ,1966-01-14,0.40625 +JNJ,1966-01-17,0.41782400012016296 +JNJ,1966-01-18,0.4241900146007538 +JNJ,1966-01-19,0.4265049993991852 +JNJ,1966-01-20,0.4241900146007538 +JNJ,1966-01-21,0.42129600048065186 +JNJ,1966-01-24,0.42361098527908325 +JNJ,1966-01-25,0.4282410144805908 +JNJ,1966-01-26,0.4282410144805908 +JNJ,1966-01-27,0.4328700006008148 +JNJ,1966-01-28,0.4328700006008148 +JNJ,1966-01-31,0.4328700006008148 +JNJ,1966-02-01,0.4317130148410797 +JNJ,1966-02-02,0.43229201436042786 +JNJ,1966-02-03,0.4328700006008148 +JNJ,1966-02-04,0.4386569857597351 +JNJ,1966-02-07,0.4438660144805908 +JNJ,1966-02-08,0.4484950006008148 +JNJ,1966-02-09,0.4612269997596741 +JNJ,1966-02-10,0.4629630148410797 +JNJ,1966-02-11,0.45601901412010193 +JNJ,1966-02-14,0.4467589855194092 +JNJ,1966-02-15,0.4444440007209778 +JNJ,1966-02-16,0.45023098587989807 +JNJ,1966-02-17,0.45138901472091675 +JNJ,1966-02-18,0.45370399951934814 +JNJ,1966-02-21,0.45254600048065186 +JNJ,1966-02-23,0.4496529996395111 +JNJ,1966-02-24,0.4432869851589203 +JNJ,1966-02-25,0.4409720003604889 +JNJ,1966-02-28,0.4386569857597351 +JNJ,1966-03-01,0.41898098587989807 +JNJ,1966-03-02,0.41782400012016296 +JNJ,1966-03-03,0.42013901472091675 +JNJ,1966-03-04,0.41782400012016296 +JNJ,1966-03-07,0.4085650146007538 +JNJ,1966-03-08,0.4027779996395111 +JNJ,1966-03-09,0.4050930142402649 +JNJ,1966-03-10,0.4074069857597351 +JNJ,1966-03-11,0.40625 +JNJ,1966-03-14,0.4027779996395111 +JNJ,1966-03-15,0.4004630148410797 +JNJ,1966-03-16,0.4004630148410797 +JNJ,1966-03-17,0.4027779996395111 +JNJ,1966-03-18,0.4050930142402649 +JNJ,1966-03-21,0.4074069857597351 +JNJ,1966-03-22,0.40682899951934814 +JNJ,1966-03-23,0.4004630148410797 +JNJ,1966-03-24,0.4050930142402649 +JNJ,1966-03-25,0.4097220003604889 +JNJ,1966-03-28,0.42129600048065186 +JNJ,1966-03-29,0.42476901412010193 +JNJ,1966-03-30,0.42361098527908325 +JNJ,1966-03-31,0.4293980002403259 +JNJ,1966-04-01,0.4328700006008148 +JNJ,1966-04-04,0.4351849853992462 +JNJ,1966-04-05,0.4305559992790222 +JNJ,1966-04-06,0.42708298563957214 +JNJ,1966-04-07,0.4305559992790222 +JNJ,1966-04-11,0.4328700006008148 +JNJ,1966-04-12,0.4328700006008148 +JNJ,1966-04-13,0.4340279996395111 +JNJ,1966-04-14,0.4363430142402649 +JNJ,1966-04-15,0.4375 +JNJ,1966-04-18,0.43692100048065186 +JNJ,1966-04-19,0.4328700006008148 +JNJ,1966-04-20,0.4340279996395111 +JNJ,1966-04-21,0.43576401472091675 +JNJ,1966-04-22,0.4340279996395111 +JNJ,1966-04-25,0.4305559992790222 +JNJ,1966-04-26,0.4311339855194092 +JNJ,1966-04-27,0.43344900012016296 +JNJ,1966-04-28,0.43229201436042786 +JNJ,1966-04-29,0.4340279996395111 +JNJ,1966-05-02,0.4429979920387268 +JNJ,1966-05-03,0.4395250082015991 +JNJ,1966-05-04,0.43489599227905273 +JNJ,1966-05-05,0.4340279996395111 +JNJ,1966-05-06,0.4282410144805908 +JNJ,1966-05-09,0.42476901412010193 +JNJ,1966-05-10,0.42245399951934814 +JNJ,1966-05-11,0.41666701436042786 +JNJ,1966-05-12,0.4120369851589203 +JNJ,1966-05-13,0.4050930142402649 +JNJ,1966-05-16,0.3940970003604889 +JNJ,1966-05-17,0.3842589855194092 +JNJ,1966-05-18,0.39236098527908325 +JNJ,1966-05-19,0.39467599987983704 +JNJ,1966-05-20,0.38888901472091675 +JNJ,1966-05-23,0.38541701436042786 +JNJ,1966-05-24,0.39004600048065186 +JNJ,1966-05-25,0.3987269997596741 +JNJ,1966-05-26,0.3987269997596741 +JNJ,1966-05-27,0.39467599987983704 +JNJ,1966-05-31,0.3969910144805908 +JNJ,1966-06-01,0.3993059992790222 +JNJ,1966-06-02,0.40248799324035645 +JNJ,1966-06-03,0.4050930142402649 +JNJ,1966-06-06,0.40451401472091675 +JNJ,1966-06-07,0.4039349853992462 +JNJ,1966-06-08,0.4050930142402649 +JNJ,1966-06-09,0.40682899951934814 +JNJ,1966-06-10,0.4143519997596741 +JNJ,1966-06-13,0.4143519997596741 +JNJ,1966-06-14,0.41782400012016296 +JNJ,1966-06-15,0.42361098527908325 +JNJ,1966-06-16,0.4311339855194092 +JNJ,1966-06-17,0.43344900012016296 +JNJ,1966-06-20,0.4398150146007538 +JNJ,1966-06-21,0.45138901472091675 +JNJ,1966-06-22,0.44907400012016296 +JNJ,1966-06-23,0.4484950006008148 +JNJ,1966-06-24,0.44907400012016296 +JNJ,1966-06-27,0.4363430142402649 +JNJ,1966-06-28,0.4328700006008148 +JNJ,1966-06-29,0.4305559992790222 +JNJ,1966-06-30,0.4340279996395111 +JNJ,1966-07-01,0.4340279996395111 +JNJ,1966-07-05,0.4340279996395111 +JNJ,1966-07-06,0.4421299993991852 +JNJ,1966-07-07,0.4375 +JNJ,1966-07-08,0.43229201436042786 +JNJ,1966-07-11,0.4299769997596741 +JNJ,1966-07-12,0.42592599987983704 +JNJ,1966-07-13,0.4241900146007538 +JNJ,1966-07-14,0.42592599987983704 +JNJ,1966-07-15,0.42361098527908325 +JNJ,1966-07-18,0.4143519997596741 +JNJ,1966-07-19,0.4120369851589203 +JNJ,1966-07-20,0.4120369851589203 +JNJ,1966-07-21,0.4097220003604889 +JNJ,1966-07-22,0.4016200006008148 +JNJ,1966-07-25,0.3972800076007843 +JNJ,1966-07-26,0.4027779996395111 +JNJ,1966-07-27,0.40104201436042786 +JNJ,1966-07-28,0.4004630148410797 +JNJ,1966-07-29,0.4016200006008148 +JNJ,1966-08-01,0.3993059992790222 +JNJ,1966-08-02,0.4027779996395111 +JNJ,1966-08-03,0.3981480002403259 +JNJ,1966-08-04,0.4027779996395111 +JNJ,1966-08-05,0.4004630148410797 +JNJ,1966-08-08,0.3969910144805908 +JNJ,1966-08-09,0.3981480002403259 +JNJ,1966-08-10,0.3969910144805908 +JNJ,1966-08-11,0.39467599987983704 +JNJ,1966-08-12,0.3993059992790222 +JNJ,1966-08-15,0.3969910144805908 +JNJ,1966-08-16,0.3952549993991852 +JNJ,1966-08-17,0.3917819857597351 +JNJ,1966-08-18,0.39120399951934814 +JNJ,1966-08-19,0.38888901472091675 +JNJ,1966-08-22,0.3784720003604889 +JNJ,1966-08-23,0.3796299993991852 +JNJ,1966-08-24,0.3773150146007538 +JNJ,1966-08-25,0.37789401412010193 +JNJ,1966-08-26,0.3657410144805908 +JNJ,1966-08-29,0.3506940007209778 +JNJ,1966-08-30,0.3495369851589203 +JNJ,1966-08-31,0.3559029996395111 +JNJ,1966-09-01,0.3535880148410797 +JNJ,1966-09-02,0.3535880148410797 +JNJ,1966-09-06,0.3518519997596741 +JNJ,1966-09-07,0.3472220003604889 +JNJ,1966-09-08,0.3449069857597351 +JNJ,1966-09-09,0.3425930142402649 +JNJ,1966-09-12,0.34664401412010193 +JNJ,1966-09-13,0.3449069857597351 +JNJ,1966-09-14,0.3512730002403259 +JNJ,1966-09-15,0.3535880148410797 +JNJ,1966-09-16,0.3535880148410797 +JNJ,1966-09-19,0.3530089855194092 +JNJ,1966-09-20,0.34895798563957214 +JNJ,1966-09-21,0.3460650146007538 +JNJ,1966-09-22,0.34548598527908325 +JNJ,1966-09-23,0.3449069857597351 +JNJ,1966-09-26,0.3425930142402649 +JNJ,1966-09-27,0.3472220003604889 +JNJ,1966-09-28,0.3425930142402649 +JNJ,1966-09-29,0.3391200006008148 +JNJ,1966-09-30,0.3368059992790222 +JNJ,1966-10-03,0.328125 +JNJ,1966-10-04,0.32638901472091675 +JNJ,1966-10-05,0.3237850069999695 +JNJ,1966-10-06,0.32667800784111023 +JNJ,1966-10-07,0.32638901472091675 +JNJ,1966-10-10,0.33333298563957214 +JNJ,1966-10-11,0.3356480002403259 +JNJ,1966-10-12,0.3356480002403259 +JNJ,1966-10-13,0.3391200006008148 +JNJ,1966-10-14,0.3425930142402649 +JNJ,1966-10-17,0.3425930142402649 +JNJ,1966-10-18,0.34664401412010193 +JNJ,1966-10-19,0.3547450006008148 +JNJ,1966-10-20,0.3547450006008148 +JNJ,1966-10-21,0.3547450006008148 +JNJ,1966-10-24,0.3518519997596741 +JNJ,1966-10-25,0.3495369851589203 +JNJ,1966-10-26,0.3495369851589203 +JNJ,1966-10-27,0.36342599987983704 +JNJ,1966-10-28,0.3703700006008148 +JNJ,1966-10-31,0.3738430142402649 +JNJ,1966-11-01,0.3773150146007538 +JNJ,1966-11-02,0.3836809992790222 +JNJ,1966-11-03,0.38773098587989807 +JNJ,1966-11-04,0.3940970003604889 +JNJ,1966-11-07,0.39351901412010193 +JNJ,1966-11-09,0.39351901412010193 +JNJ,1966-11-10,0.39583298563957214 +JNJ,1966-11-11,0.3952549993991852 +JNJ,1966-11-14,0.3952549993991852 +JNJ,1966-11-15,0.39351901412010193 +JNJ,1966-11-16,0.39351901412010193 +JNJ,1966-11-17,0.3894680142402649 +JNJ,1966-11-18,0.3917819857597351 +JNJ,1966-11-21,0.38570600748062134 +JNJ,1966-11-22,0.38570600748062134 +JNJ,1966-11-23,0.3836809992790222 +JNJ,1966-11-25,0.3796299993991852 +JNJ,1966-11-28,0.38541701436042786 +JNJ,1966-11-29,0.38888901472091675 +JNJ,1966-11-30,0.39120399951934814 +JNJ,1966-12-01,0.39583298563957214 +JNJ,1966-12-02,0.39467599987983704 +JNJ,1966-12-05,0.39467599987983704 +JNJ,1966-12-06,0.39583298563957214 +JNJ,1966-12-07,0.3981480002403259 +JNJ,1966-12-08,0.4016200006008148 +JNJ,1966-12-09,0.4050930142402649 +JNJ,1966-12-12,0.40625 +JNJ,1966-12-13,0.4097220003604889 +JNJ,1966-12-14,0.4143519997596741 +JNJ,1966-12-15,0.4149309992790222 +JNJ,1966-12-16,0.4108799993991852 +JNJ,1966-12-19,0.4160880148410797 +JNJ,1966-12-20,0.4160880148410797 +JNJ,1966-12-21,0.4149309992790222 +JNJ,1966-12-22,0.4143519997596741 +JNJ,1966-12-23,0.4155089855194092 +JNJ,1966-12-27,0.4143519997596741 +JNJ,1966-12-28,0.4085650146007538 +JNJ,1966-12-29,0.4050930142402649 +JNJ,1966-12-30,0.39583298563957214 +JNJ,1967-01-03,0.39120399951934814 +JNJ,1967-01-04,0.3842589855194092 +JNJ,1967-01-05,0.38541701436042786 +JNJ,1967-01-06,0.38773098587989807 +JNJ,1967-01-09,0.3969910144805908 +JNJ,1967-01-10,0.39467599987983704 +JNJ,1967-01-11,0.39351901412010193 +JNJ,1967-01-12,0.39351901412010193 +JNJ,1967-01-13,0.39351901412010193 +JNJ,1967-01-16,0.4004630148410797 +JNJ,1967-01-17,0.4027779996395111 +JNJ,1967-01-18,0.40625 +JNJ,1967-01-19,0.40567100048065186 +JNJ,1967-01-20,0.4050930142402649 +JNJ,1967-01-23,0.40625 +JNJ,1967-01-24,0.4293980002403259 +JNJ,1967-01-25,0.4317130148410797 +JNJ,1967-01-26,0.4317130148410797 +JNJ,1967-01-27,0.4351849853992462 +JNJ,1967-01-30,0.4363430142402649 +JNJ,1967-01-31,0.4363430142402649 +JNJ,1967-02-01,0.4351849853992462 +JNJ,1967-02-02,0.43692100048065186 +JNJ,1967-02-03,0.4432869851589203 +JNJ,1967-02-06,0.4421299993991852 +JNJ,1967-02-07,0.44791701436042786 +JNJ,1967-02-08,0.4421299993991852 +JNJ,1967-02-09,0.4409720003604889 +JNJ,1967-02-10,0.4461809992790222 +JNJ,1967-02-13,0.44791701436042786 +JNJ,1967-02-14,0.4496529996395111 +JNJ,1967-02-15,0.4461809992790222 +JNJ,1967-02-16,0.4467589855194092 +JNJ,1967-02-17,0.4467589855194092 +JNJ,1967-02-20,0.4398150146007538 +JNJ,1967-02-21,0.43692100048065186 +JNJ,1967-02-23,0.4421299993991852 +JNJ,1967-02-24,0.4444440007209778 +JNJ,1967-02-27,0.44791701436042786 +JNJ,1967-02-28,0.4467589855194092 +JNJ,1967-03-01,0.45023098587989807 +JNJ,1967-03-02,0.4594910144805908 +JNJ,1967-03-03,0.4664349853992462 +JNJ,1967-03-06,0.4733799993991852 +JNJ,1967-03-07,0.4699069857597351 +JNJ,1967-03-08,0.4722220003604889 +JNJ,1967-03-09,0.47164401412010193 +JNJ,1967-03-10,0.4699069857597351 +JNJ,1967-03-13,0.4699069857597351 +JNJ,1967-03-14,0.4699069857597351 +JNJ,1967-03-15,0.47164401412010193 +JNJ,1967-03-16,0.4722220003604889 +JNJ,1967-03-17,0.4745369851589203 +JNJ,1967-03-20,0.4768519997596741 +JNJ,1967-03-21,0.48495399951934814 +JNJ,1967-03-22,0.4976849853992462 +JNJ,1967-03-23,0.5081019997596741 +JNJ,1967-03-27,0.5075230002403259 +JNJ,1967-03-28,0.5046300292015076 +JNJ,1967-03-29,0.5086809992790222 +JNJ,1967-03-30,0.5069440007209778 +JNJ,1967-03-31,0.5138890147209167 +JNJ,1967-04-03,0.5092589855194092 +JNJ,1967-04-04,0.5081019997596741 +JNJ,1967-04-05,0.5092589855194092 +JNJ,1967-04-06,0.5092589855194092 +JNJ,1967-04-07,0.5115739703178406 +JNJ,1967-04-10,0.5040510296821594 +JNJ,1967-04-11,0.5034719705581665 +JNJ,1967-04-12,0.5040510296821594 +JNJ,1967-04-13,0.4930559992790222 +JNJ,1967-04-14,0.4953700006008148 +JNJ,1967-04-17,0.5 +JNJ,1967-04-18,0.5034719705581665 +JNJ,1967-04-19,0.5231480002403259 +JNJ,1967-04-20,0.5381940007209778 +JNJ,1967-04-21,0.5613430142402649 +JNJ,1967-04-24,0.5625 +JNJ,1967-04-25,0.5688660144805908 +JNJ,1967-04-26,0.5694440007209778 +JNJ,1967-04-27,0.5619210004806519 +JNJ,1967-04-28,0.5416669845581055 +JNJ,1967-05-01,0.5486109852790833 +JNJ,1967-05-02,0.5451390147209167 +JNJ,1967-05-03,0.5347219705581665 +JNJ,1967-05-04,0.5289350152015686 +JNJ,1967-05-05,0.5185189843177795 +JNJ,1967-05-08,0.5300930142402649 +JNJ,1967-05-09,0.5405089855194092 +JNJ,1967-05-10,0.5509260296821594 +JNJ,1967-05-11,0.5543980002403259 +JNJ,1967-05-12,0.5520830154418945 +JNJ,1967-05-15,0.5520830154418945 +JNJ,1967-05-16,0.5578699707984924 +JNJ,1967-05-17,0.5555559992790222 +JNJ,1967-05-18,0.5555559992790222 +JNJ,1967-05-19,0.5648149847984314 +JNJ,1967-05-22,0.5648149847984314 +JNJ,1967-05-23,0.5578699707984924 +JNJ,1967-05-24,0.5555559992790222 +JNJ,1967-05-25,0.5486109852790833 +JNJ,1967-05-26,0.5439810156822205 +JNJ,1967-05-29,0.5364580154418945 +JNJ,1967-05-31,0.5243059992790222 +JNJ,1967-06-01,0.5208330154418945 +JNJ,1967-06-02,0.5254629850387573 +JNJ,1967-06-05,0.5196760296821594 +JNJ,1967-06-06,0.5208330154418945 +JNJ,1967-06-07,0.5266199707984924 +JNJ,1967-06-08,0.53125 +JNJ,1967-06-09,0.5300930142402649 +JNJ,1967-06-12,0.53125 +JNJ,1967-06-13,0.5300930142402649 +JNJ,1967-06-14,0.5300930142402649 +JNJ,1967-06-15,0.5393519997596741 +JNJ,1967-06-16,0.5393519997596741 +JNJ,1967-06-19,0.5451390147209167 +JNJ,1967-06-20,0.547743022441864 +JNJ,1967-06-21,0.5538190007209778 +JNJ,1967-06-22,0.5564240217208862 +JNJ,1967-06-23,0.5555559992790222 +JNJ,1967-06-26,0.5520830154418945 +JNJ,1967-06-27,0.5416669845581055 +JNJ,1967-06-28,0.5451390147209167 +JNJ,1967-06-29,0.5425350069999695 +JNJ,1967-06-30,0.5381940007209778 +JNJ,1967-07-03,0.5399309992790222 +JNJ,1967-07-05,0.5347219705581665 +JNJ,1967-07-06,0.515625 +JNJ,1967-07-07,0.516493022441864 +JNJ,1967-07-10,0.5208330154418945 +JNJ,1967-07-11,0.5243059992790222 +JNJ,1967-07-12,0.5208330154418945 +JNJ,1967-07-13,0.5121530294418335 +JNJ,1967-07-14,0.5043399930000305 +JNJ,1967-07-17,0.5052080154418945 +JNJ,1967-07-18,0.48697900772094727 +JNJ,1967-07-19,0.484375 +JNJ,1967-07-20,0.5 +JNJ,1967-07-21,0.500868022441864 +JNJ,1967-07-24,0.5026040077209473 +JNJ,1967-07-25,0.5 +JNJ,1967-07-26,0.5034719705581665 +JNJ,1967-07-27,0.5052080154418945 +JNJ,1967-07-28,0.5060759782791138 +JNJ,1967-07-31,0.5060759782791138 +JNJ,1967-08-01,0.5052080154418945 +JNJ,1967-08-02,0.5069440007209778 +JNJ,1967-08-03,0.5069440007209778 +JNJ,1967-08-04,0.5104169845581055 +JNJ,1967-08-07,0.5104169845581055 +JNJ,1967-08-08,0.5138890147209167 +JNJ,1967-08-09,0.5112850069999695 +JNJ,1967-08-10,0.5112850069999695 +JNJ,1967-08-11,0.5095490217208862 +JNJ,1967-08-14,0.5069440007209778 +JNJ,1967-08-15,0.5104169845581055 +JNJ,1967-08-16,0.5095490217208862 +JNJ,1967-08-17,0.5086809992790222 +JNJ,1967-08-18,0.5078129768371582 +JNJ,1967-08-21,0.5069440007209778 +JNJ,1967-08-22,0.5078129768371582 +JNJ,1967-08-23,0.5034719705581665 +JNJ,1967-08-24,0.5086809992790222 +JNJ,1967-08-25,0.5095490217208862 +JNJ,1967-08-28,0.5086809992790222 +JNJ,1967-08-29,0.5078129768371582 +JNJ,1967-08-30,0.5243059992790222 +JNJ,1967-08-31,0.5364580154418945 +JNJ,1967-09-01,0.547743022441864 +JNJ,1967-09-05,0.5494790077209473 +JNJ,1967-09-06,0.5486109852790833 +JNJ,1967-09-07,0.5494790077209473 +JNJ,1967-09-08,0.5520830154418945 +JNJ,1967-09-11,0.5512149930000305 +JNJ,1967-09-12,0.5486109852790833 +JNJ,1967-09-13,0.5503469705581665 +JNJ,1967-09-14,0.5520830154418945 +JNJ,1967-09-15,0.5659719705581665 +JNJ,1967-09-18,0.5920140147209167 +JNJ,1967-09-19,0.5972219705581665 +JNJ,1967-09-20,0.609375 +JNJ,1967-09-21,0.6302080154418945 +JNJ,1967-09-22,0.6223959922790527 +JNJ,1967-09-25,0.6223959922790527 +JNJ,1967-09-26,0.6041669845581055 +JNJ,1967-09-27,0.6041669845581055 +JNJ,1967-09-28,0.6032990217208862 +JNJ,1967-09-29,0.5911459922790527 +JNJ,1967-10-02,0.5920140147209167 +JNJ,1967-10-03,0.6145830154418945 +JNJ,1967-10-04,0.6336809992790222 +JNJ,1967-10-05,0.6467009782791138 +JNJ,1967-10-06,0.65625 +JNJ,1967-10-09,0.6475690007209778 +JNJ,1967-10-10,0.6449649930000305 +JNJ,1967-10-11,0.624131977558136 +JNJ,1967-10-12,0.6145830154418945 +JNJ,1967-10-13,0.6267359852790833 +JNJ,1967-10-16,0.6197919845581055 +JNJ,1967-10-17,0.6145830154418945 +JNJ,1967-10-18,0.6050350069999695 +JNJ,1967-10-19,0.6041669845581055 +JNJ,1967-10-20,0.610243022441864 +JNJ,1967-10-23,0.5885419845581055 +JNJ,1967-10-24,0.5885419845581055 +JNJ,1967-10-25,0.5894100069999695 +JNJ,1967-10-26,0.6111109852790833 +JNJ,1967-10-27,0.6154509782791138 +JNJ,1967-10-30,0.610243022441864 +JNJ,1967-10-31,0.6024309992790222 +JNJ,1967-11-01,0.5920140147209167 +JNJ,1967-11-02,0.5885419845581055 +JNJ,1967-11-03,0.5885419845581055 +JNJ,1967-11-06,0.5824649930000305 +JNJ,1967-11-08,0.5815969705581665 +JNJ,1967-11-09,0.5798609852790833 +JNJ,1967-11-10,0.5746530294418335 +JNJ,1967-11-13,0.5625 +JNJ,1967-11-14,0.5694440007209778 +JNJ,1967-11-15,0.5659719705581665 +JNJ,1967-11-16,0.5746530294418335 +JNJ,1967-11-17,0.5815969705581665 +JNJ,1967-11-20,0.5729169845581055 +JNJ,1967-11-21,0.5833330154418945 +JNJ,1967-11-22,0.5972219705581665 +JNJ,1967-11-24,0.6041669845581055 +JNJ,1967-11-27,0.6041669845581055 +JNJ,1967-11-28,0.6041669845581055 +JNJ,1967-11-29,0.6024309992790222 +JNJ,1967-11-30,0.6024309992790222 +JNJ,1967-12-01,0.6076390147209167 +JNJ,1967-12-04,0.609375 +JNJ,1967-12-05,0.6111109852790833 +JNJ,1967-12-06,0.6267359852790833 +JNJ,1967-12-07,0.6319440007209778 +JNJ,1967-12-08,0.6302080154418945 +JNJ,1967-12-11,0.625 +JNJ,1967-12-12,0.6336809992790222 +JNJ,1967-12-13,0.6423609852790833 +JNJ,1967-12-14,0.6510419845581055 +JNJ,1967-12-15,0.6371530294418335 +JNJ,1967-12-18,0.6440969705581665 +JNJ,1967-12-19,0.6649309992790222 +JNJ,1967-12-20,0.6597219705581665 +JNJ,1967-12-21,0.6536459922790527 +JNJ,1967-12-22,0.6527780294418335 +JNJ,1967-12-26,0.6579859852790833 +JNJ,1967-12-27,0.6579859852790833 +JNJ,1967-12-28,0.6510419845581055 +JNJ,1967-12-29,0.6371530294418335 +JNJ,1968-01-02,0.625 +JNJ,1968-01-03,0.6076390147209167 +JNJ,1968-01-04,0.5972219705581665 +JNJ,1968-01-05,0.6041669845581055 +JNJ,1968-01-08,0.6059030294418335 +JNJ,1968-01-09,0.6032990217208862 +JNJ,1968-01-10,0.594618022441864 +JNJ,1968-01-11,0.5833330154418945 +JNJ,1968-01-12,0.5850690007209778 +JNJ,1968-01-15,0.578993022441864 +JNJ,1968-01-16,0.5729169845581055 +JNJ,1968-01-17,0.577256977558136 +JNJ,1968-01-18,0.5989580154418945 +JNJ,1968-01-19,0.6006940007209778 +JNJ,1968-01-22,0.5963540077209473 +JNJ,1968-01-23,0.5833330154418945 +JNJ,1968-01-24,0.5763890147209167 +JNJ,1968-01-25,0.5807290077209473 +JNJ,1968-01-26,0.5902780294418335 +JNJ,1968-01-29,0.6006940007209778 +JNJ,1968-01-30,0.6006940007209778 +JNJ,1968-01-31,0.5894100069999695 +JNJ,1968-02-01,0.5868059992790222 +JNJ,1968-02-02,0.5876740217208862 +JNJ,1968-02-05,0.5859379768371582 +JNJ,1968-02-06,0.5815969705581665 +JNJ,1968-02-07,0.5746530294418335 +JNJ,1968-02-08,0.5555559992790222 +JNJ,1968-02-09,0.5416669845581055 +JNJ,1968-02-13,0.5329859852790833 +JNJ,1968-02-14,0.5434030294418335 +JNJ,1968-02-15,0.5555559992790222 +JNJ,1968-02-16,0.5564240217208862 +JNJ,1968-02-19,0.5607640147209167 +JNJ,1968-02-20,0.5564240217208862 +JNJ,1968-02-21,0.5729169845581055 +JNJ,1968-02-23,0.5598959922790527 +JNJ,1968-02-26,0.5590280294418335 +JNJ,1968-02-27,0.5590280294418335 +JNJ,1968-02-28,0.5668399930000305 +JNJ,1968-02-29,0.5572919845581055 +JNJ,1968-03-01,0.5520830154418945 +JNJ,1968-03-04,0.5416669845581055 +JNJ,1968-03-05,0.53125 +JNJ,1968-03-06,0.532118022441864 +JNJ,1968-03-07,0.53125 +JNJ,1968-03-08,0.532118022441864 +JNJ,1968-03-11,0.546875 +JNJ,1968-03-12,0.5520830154418945 +JNJ,1968-03-13,0.5503469705581665 +JNJ,1968-03-14,0.5190969705581665 +JNJ,1968-03-15,0.5269100069999695 +JNJ,1968-03-18,0.5486109852790833 +JNJ,1968-03-19,0.5434030294418335 +JNJ,1968-03-20,0.5364580154418945 +JNJ,1968-03-21,0.5329859852790833 +JNJ,1968-03-22,0.5260419845581055 +JNJ,1968-03-25,0.53125 +JNJ,1968-03-26,0.5399309992790222 +JNJ,1968-03-27,0.5538190007209778 +JNJ,1968-03-28,0.5590280294418335 +JNJ,1968-03-29,0.5642359852790833 +JNJ,1968-04-01,0.5902780294418335 +JNJ,1968-04-02,0.5833330154418945 +JNJ,1968-04-03,0.5894100069999695 +JNJ,1968-04-04,0.5859379768371582 +JNJ,1968-04-05,0.5815969705581665 +JNJ,1968-04-08,0.594618022441864 +JNJ,1968-04-10,0.6163190007209778 +JNJ,1968-04-11,0.6111109852790833 +JNJ,1968-04-15,0.59375 +JNJ,1968-04-16,0.6006940007209778 +JNJ,1968-04-17,0.5972219705581665 +JNJ,1968-04-18,0.5989580154418945 +JNJ,1968-04-19,0.6154509782791138 +JNJ,1968-04-22,0.6059030294418335 +JNJ,1968-04-23,0.6180559992790222 +JNJ,1968-04-24,0.6215280294418335 +JNJ,1968-04-25,0.6145830154418945 +JNJ,1968-04-26,0.6163190007209778 +JNJ,1968-04-29,0.6197919845581055 +JNJ,1968-04-30,0.6111109852790833 +JNJ,1968-05-01,0.6059030294418335 +JNJ,1968-05-02,0.6041669845581055 +JNJ,1968-05-03,0.5954859852790833 +JNJ,1968-05-06,0.6076390147209167 +JNJ,1968-05-07,0.608506977558136 +JNJ,1968-05-08,0.6111109852790833 +JNJ,1968-05-09,0.6041669845581055 +JNJ,1968-05-10,0.608506977558136 +JNJ,1968-05-13,0.6076390147209167 +JNJ,1968-05-14,0.6006940007209778 +JNJ,1968-05-15,0.610243022441864 +JNJ,1968-05-16,0.5998259782791138 +JNJ,1968-05-17,0.6059030294418335 +JNJ,1968-05-20,0.6041669845581055 +JNJ,1968-05-21,0.6041669845581055 +JNJ,1968-05-22,0.6067709922790527 +JNJ,1968-05-23,0.609375 +JNJ,1968-05-24,0.609375 +JNJ,1968-05-27,0.6032990217208862 +JNJ,1968-05-28,0.6059030294418335 +JNJ,1968-05-29,0.6128469705581665 +JNJ,1968-05-31,0.6267359852790833 +JNJ,1968-06-03,0.6458330154418945 +JNJ,1968-06-04,0.640625 +JNJ,1968-06-05,0.6388890147209167 +JNJ,1968-06-06,0.6458330154418945 +JNJ,1968-06-07,0.6458330154418945 +JNJ,1968-06-10,0.6527780294418335 +JNJ,1968-06-11,0.6493059992790222 +JNJ,1968-06-13,0.6388890147209167 +JNJ,1968-06-14,0.6284719705581665 +JNJ,1968-06-17,0.625868022441864 +JNJ,1968-06-18,0.6223959922790527 +JNJ,1968-06-20,0.6197919845581055 +JNJ,1968-06-21,0.6267359852790833 +JNJ,1968-06-24,0.6267359852790833 +JNJ,1968-06-25,0.6302080154418945 +JNJ,1968-06-27,0.6284719705581665 +JNJ,1968-06-28,0.6423609852790833 +JNJ,1968-07-01,0.6458330154418945 +JNJ,1968-07-02,0.6458330154418945 +JNJ,1968-07-03,0.6388890147209167 +JNJ,1968-07-08,0.6432290077209473 +JNJ,1968-07-09,0.65625 +JNJ,1968-07-11,0.6701390147209167 +JNJ,1968-07-12,0.6649309992790222 +JNJ,1968-07-15,0.6545140147209167 +JNJ,1968-07-16,0.6545140147209167 +JNJ,1968-07-18,0.6423609852790833 +JNJ,1968-07-19,0.6449649930000305 +JNJ,1968-07-22,0.6319440007209778 +JNJ,1968-07-23,0.6267359852790833 +JNJ,1968-07-25,0.6163190007209778 +JNJ,1968-07-26,0.6171879768371582 +JNJ,1968-07-29,0.625 +JNJ,1968-07-30,0.625868022441864 +JNJ,1968-08-01,0.6371530294418335 +JNJ,1968-08-02,0.6449649930000305 +JNJ,1968-08-05,0.6336809992790222 +JNJ,1968-08-06,0.6388890147209167 +JNJ,1968-08-08,0.6336809992790222 +JNJ,1968-08-09,0.6319440007209778 +JNJ,1968-08-12,0.6284719705581665 +JNJ,1968-08-13,0.6328129768371582 +JNJ,1968-08-15,0.625 +JNJ,1968-08-16,0.6154509782791138 +JNJ,1968-08-19,0.625 +JNJ,1968-08-20,0.6267359852790833 +JNJ,1968-08-22,0.6302080154418945 +JNJ,1968-08-23,0.625 +JNJ,1968-08-26,0.6215280294418335 +JNJ,1968-08-27,0.6232640147209167 +JNJ,1968-08-29,0.6276040077209473 +JNJ,1968-08-30,0.6319440007209778 +JNJ,1968-09-03,0.6293399930000305 +JNJ,1968-09-04,0.6388890147209167 +JNJ,1968-09-05,0.6388890147209167 +JNJ,1968-09-06,0.6423609852790833 +JNJ,1968-09-09,0.6388890147209167 +JNJ,1968-09-10,0.6345490217208862 +JNJ,1968-09-12,0.6215280294418335 +JNJ,1968-09-13,0.6180559992790222 +JNJ,1968-09-16,0.6206600069999695 +JNJ,1968-09-17,0.6180559992790222 +JNJ,1968-09-19,0.6197919845581055 +JNJ,1968-09-20,0.6180559992790222 +JNJ,1968-09-23,0.6232640147209167 +JNJ,1968-09-24,0.625 +JNJ,1968-09-26,0.6145830154418945 +JNJ,1968-09-27,0.5954859852790833 +JNJ,1968-09-30,0.6041669845581055 +JNJ,1968-10-01,0.6128469705581665 +JNJ,1968-10-03,0.6137149930000305 +JNJ,1968-10-04,0.6128469705581665 +JNJ,1968-10-07,0.610243022441864 +JNJ,1968-10-08,0.609375 +JNJ,1968-10-10,0.608506977558136 +JNJ,1968-10-11,0.609375 +JNJ,1968-10-14,0.6111109852790833 +JNJ,1968-10-15,0.6128469705581665 +JNJ,1968-10-17,0.6180559992790222 +JNJ,1968-10-18,0.6180559992790222 +JNJ,1968-10-21,0.6197919845581055 +JNJ,1968-10-22,0.6163190007209778 +JNJ,1968-10-24,0.6189240217208862 +JNJ,1968-10-25,0.6197919845581055 +JNJ,1968-10-28,0.6189240217208862 +JNJ,1968-10-29,0.6163190007209778 +JNJ,1968-10-31,0.5963540077209473 +JNJ,1968-11-01,0.59375 +JNJ,1968-11-04,0.5980899930000305 +JNJ,1968-11-06,0.6145830154418945 +JNJ,1968-11-07,0.6111109852790833 +JNJ,1968-11-08,0.610243022441864 +JNJ,1968-11-12,0.6215280294418335 +JNJ,1968-11-13,0.625 +JNJ,1968-11-14,0.6319440007209778 +JNJ,1968-11-15,0.6336809992790222 +JNJ,1968-11-18,0.6458330154418945 +JNJ,1968-11-19,0.6510419845581055 +JNJ,1968-11-21,0.6579859852790833 +JNJ,1968-11-22,0.6805559992790222 +JNJ,1968-11-25,0.7065969705581665 +JNJ,1968-11-26,0.6892359852790833 +JNJ,1968-11-27,0.6753469705581665 +JNJ,1968-11-29,0.672743022441864 +JNJ,1968-12-02,0.6770830154418945 +JNJ,1968-12-03,0.6805559992790222 +JNJ,1968-12-05,0.6979169845581055 +JNJ,1968-12-06,0.6909719705581665 +JNJ,1968-12-09,0.6979169845581055 +JNJ,1968-12-10,0.7048609852790833 +JNJ,1968-12-12,0.7291669845581055 +JNJ,1968-12-13,0.7239580154418945 +JNJ,1968-12-16,0.7326390147209167 +JNJ,1968-12-17,0.7170140147209167 +JNJ,1968-12-19,0.7013890147209167 +JNJ,1968-12-20,0.6909719705581665 +JNJ,1968-12-23,0.6909719705581665 +JNJ,1968-12-24,0.6961809992790222 +JNJ,1968-12-26,0.7135419845581055 +JNJ,1968-12-27,0.7135419845581055 +JNJ,1968-12-30,0.7170140147209167 +JNJ,1968-12-31,0.7395830154418945 +JNJ,1969-01-02,0.734375 +JNJ,1969-01-03,0.7291669845581055 +JNJ,1969-01-06,0.71875 +JNJ,1969-01-07,0.7083330154418945 +JNJ,1969-01-08,0.7083330154418945 +JNJ,1969-01-09,0.7048609852790833 +JNJ,1969-01-10,0.7065969705581665 +JNJ,1969-01-13,0.7065969705581665 +JNJ,1969-01-14,0.703125 +JNJ,1969-01-15,0.703125 +JNJ,1969-01-16,0.7065969705581665 +JNJ,1969-01-17,0.71875 +JNJ,1969-01-20,0.7326390147209167 +JNJ,1969-01-21,0.7473959922790527 +JNJ,1969-01-22,0.7586809992790222 +JNJ,1969-01-23,0.765625 +JNJ,1969-01-24,0.7638890147209167 +JNJ,1969-01-27,0.7708330154418945 +JNJ,1969-01-28,0.7690969705581665 +JNJ,1969-01-29,0.7630209922790527 +JNJ,1969-01-30,0.7604169845581055 +JNJ,1969-01-31,0.7586809992790222 +JNJ,1969-02-03,0.7560759782791138 +JNJ,1969-02-04,0.75 +JNJ,1969-02-05,0.7517359852790833 +JNJ,1969-02-06,0.7569440007209778 +JNJ,1969-02-07,0.7604169845581055 +JNJ,1969-02-11,0.7586809992790222 +JNJ,1969-02-12,0.7621530294418335 +JNJ,1969-02-13,0.7690969705581665 +JNJ,1969-02-14,0.765625 +JNJ,1969-02-17,0.75 +JNJ,1969-02-18,0.7387149930000305 +JNJ,1969-02-19,0.7291669845581055 +JNJ,1969-02-20,0.7256940007209778 +JNJ,1969-02-24,0.7152780294418335 +JNJ,1969-02-25,0.7152780294418335 +JNJ,1969-02-26,0.7152780294418335 +JNJ,1969-02-27,0.7222219705581665 +JNJ,1969-02-28,0.75 +JNJ,1969-03-03,0.7361109852790833 +JNJ,1969-03-04,0.7482640147209167 +JNJ,1969-03-05,0.7586809992790222 +JNJ,1969-03-06,0.7465280294418335 +JNJ,1969-03-07,0.7430559992790222 +JNJ,1969-03-10,0.7378469705581665 +JNJ,1969-03-11,0.7517359852790833 +JNJ,1969-03-12,0.7482640147209167 +JNJ,1969-03-13,0.7621530294418335 +JNJ,1969-03-14,0.7673609852790833 +JNJ,1969-03-17,0.7673609852790833 +JNJ,1969-03-18,0.7673609852790833 +JNJ,1969-03-19,0.7881940007209778 +JNJ,1969-03-20,0.8177080154418945 +JNJ,1969-03-21,0.8125 +JNJ,1969-03-24,0.8055559992790222 +JNJ,1969-03-25,0.7951390147209167 +JNJ,1969-03-26,0.7986109852790833 +JNJ,1969-03-27,0.8020830154418945 +JNJ,1969-03-28,0.8194440007209778 +JNJ,1969-04-01,0.8125 +JNJ,1969-04-02,0.8020830154418945 +JNJ,1969-04-03,0.7881940007209778 +JNJ,1969-04-07,0.7847219705581665 +JNJ,1969-04-08,0.7925350069999695 +JNJ,1969-04-09,0.8090280294418335 +JNJ,1969-04-10,0.8142359852790833 +JNJ,1969-04-11,0.8472219705581665 +JNJ,1969-04-14,0.8541669845581055 +JNJ,1969-04-15,0.8697919845581055 +JNJ,1969-04-16,0.8845490217208862 +JNJ,1969-04-17,0.8871530294418335 +JNJ,1969-04-18,0.875868022441864 +JNJ,1969-04-21,0.8628469705581665 +JNJ,1969-04-22,0.8541669845581055 +JNJ,1969-04-23,0.8472219705581665 +JNJ,1969-04-24,0.8194440007209778 +JNJ,1969-04-25,0.827256977558136 +JNJ,1969-04-28,0.8420140147209167 +JNJ,1969-04-29,0.859375 +JNJ,1969-04-30,0.8559030294418335 +JNJ,1969-05-01,0.8506940007209778 +JNJ,1969-05-02,0.8506940007209778 +JNJ,1969-05-05,0.8611109852790833 +JNJ,1969-05-06,0.8645830154418945 +JNJ,1969-05-07,0.859375 +JNJ,1969-05-08,0.8611109852790833 +JNJ,1969-05-09,0.8611109852790833 +JNJ,1969-05-12,0.8559030294418335 +JNJ,1969-05-13,0.8680559992790222 +JNJ,1969-05-14,0.8628469705581665 +JNJ,1969-05-15,0.8576390147209167 +JNJ,1969-05-16,0.8611109852790833 +JNJ,1969-05-19,0.8628469705581665 +JNJ,1969-05-20,0.8576390147209167 +JNJ,1969-05-21,0.8576390147209167 +JNJ,1969-05-22,0.8576390147209167 +JNJ,1969-05-23,0.8541669845581055 +JNJ,1969-05-26,0.8454859852790833 +JNJ,1969-05-27,0.8333330154418945 +JNJ,1969-05-28,0.8385419845581055 +JNJ,1969-05-29,0.84375 +JNJ,1969-06-02,0.8333330154418945 +JNJ,1969-06-03,0.8333330154418945 +JNJ,1969-06-04,0.8333330154418945 +JNJ,1969-06-05,0.8368059992790222 +JNJ,1969-06-06,0.8333330154418945 +JNJ,1969-06-09,0.8368059992790222 +JNJ,1969-06-10,0.8385419845581055 +JNJ,1969-06-11,0.8333330154418945 +JNJ,1969-06-12,0.8246530294418335 +JNJ,1969-06-13,0.8229169845581055 +JNJ,1969-06-16,0.8194440007209778 +JNJ,1969-06-17,0.8159719705581665 +JNJ,1969-06-18,0.8177080154418945 +JNJ,1969-06-19,0.7986109852790833 +JNJ,1969-06-20,0.8055559992790222 +JNJ,1969-06-23,0.8125 +JNJ,1969-06-24,0.8142359852790833 +JNJ,1969-06-25,0.8142359852790833 +JNJ,1969-06-26,0.7951390147209167 +JNJ,1969-06-27,0.7829859852790833 +JNJ,1969-06-30,0.7864580154418945 +JNJ,1969-07-01,0.7881940007209778 +JNJ,1969-07-02,0.7777780294418335 +JNJ,1969-07-03,0.78125 +JNJ,1969-07-07,0.7673609852790833 +JNJ,1969-07-08,0.765625 +JNJ,1969-07-09,0.7725690007209778 +JNJ,1969-07-10,0.7881940007209778 +JNJ,1969-07-11,0.7986109852790833 +JNJ,1969-07-14,0.7864580154418945 +JNJ,1969-07-15,0.7951390147209167 +JNJ,1969-07-16,0.8055559992790222 +JNJ,1969-07-17,0.8229169845581055 +JNJ,1969-07-18,0.8125 +JNJ,1969-07-22,0.8090280294418335 +JNJ,1969-07-23,0.8090280294418335 +JNJ,1969-07-24,0.8038190007209778 +JNJ,1969-07-25,0.7934030294418335 +JNJ,1969-07-28,0.8038190007209778 +JNJ,1969-07-29,0.7916669845581055 +JNJ,1969-07-30,0.8038190007209778 +JNJ,1969-07-31,0.8159719705581665 +JNJ,1969-08-01,0.8125 +JNJ,1969-08-04,0.8229169845581055 +JNJ,1969-08-05,0.8229169845581055 +JNJ,1969-08-06,0.8229169845581055 +JNJ,1969-08-07,0.8368059992790222 +JNJ,1969-08-08,0.8576390147209167 +JNJ,1969-08-11,0.8854169845581055 +JNJ,1969-08-12,0.8871530294418335 +JNJ,1969-08-13,0.8819440007209778 +JNJ,1969-08-14,0.9236109852790833 +JNJ,1969-08-15,0.9131940007209778 +JNJ,1969-08-18,0.9027780294418335 +JNJ,1969-08-19,0.9097219705581665 +JNJ,1969-08-20,0.9305559992790222 +JNJ,1969-08-21,0.9444440007209778 +JNJ,1969-08-22,0.9652780294418335 +JNJ,1969-08-25,0.9444440007209778 +JNJ,1969-08-26,0.9270830154418945 +JNJ,1969-08-27,0.9340280294418335 +JNJ,1969-08-28,0.9305559992790222 +JNJ,1969-08-29,0.9270830154418945 +JNJ,1969-09-02,0.9305559992790222 +JNJ,1969-09-03,0.9201390147209167 +JNJ,1969-09-04,0.9166669845581055 +JNJ,1969-09-05,0.9340280294418335 +JNJ,1969-09-08,0.9270830154418945 +JNJ,1969-09-09,0.9270830154418945 +JNJ,1969-09-10,0.9479169845581055 +JNJ,1969-09-11,0.9496530294418335 +JNJ,1969-09-12,0.9565969705581665 +JNJ,1969-09-15,0.96875 +JNJ,1969-09-16,0.9670140147209167 +JNJ,1969-09-17,0.9739580154418945 +JNJ,1969-09-18,1.0034719705581665 +JNJ,1969-09-19,1.0416669845581055 +JNJ,1969-09-22,1.0434030294418335 +JNJ,1969-09-23,1.055556058883667 +JNJ,1969-09-24,1.038193941116333 +JNJ,1969-09-25,1.024306058883667 +JNJ,1969-09-26,1.006943941116333 +JNJ,1969-09-29,0.9861109852790833 +JNJ,1969-09-30,0.9652780294418335 +JNJ,1969-10-01,0.9826390147209167 +JNJ,1969-10-02,0.9670140147209167 +JNJ,1969-10-03,0.9965280294418335 +JNJ,1969-10-06,1.0347219705581665 +JNJ,1969-10-07,1.022568941116333 +JNJ,1969-10-08,1.0234379768371582 +JNJ,1969-10-09,1.024306058883667 +JNJ,1969-10-10,1.0277780294418335 +JNJ,1969-10-13,1.038193941116333 +JNJ,1969-10-14,1.038193941116333 +JNJ,1969-10-15,1.0407990217208862 +JNJ,1969-10-16,1.046875 +JNJ,1969-10-17,1.0364580154418945 +JNJ,1969-10-20,1.0364580154418945 +JNJ,1969-10-21,1.0364580154418945 +JNJ,1969-10-22,1.0590280294418335 +JNJ,1969-10-23,1.048611044883728 +JNJ,1969-10-24,1.0590280294418335 +JNJ,1969-10-27,1.0729169845581055 +JNJ,1969-10-28,1.076388955116272 +JNJ,1969-10-29,1.060763955116272 +JNJ,1969-10-30,1.0625 +JNJ,1969-10-31,1.0659719705581665 +JNJ,1969-11-03,1.069443941116333 +JNJ,1969-11-04,1.0729169845581055 +JNJ,1969-11-05,1.0659719705581665 +JNJ,1969-11-06,1.0625 +JNJ,1969-11-07,1.0625 +JNJ,1969-11-10,1.0659719705581665 +JNJ,1969-11-11,1.071181058883667 +JNJ,1969-11-12,1.09375 +JNJ,1969-11-13,1.0659719705581665 +JNJ,1969-11-14,1.024306058883667 +JNJ,1969-11-17,0.9930559992790222 +JNJ,1969-11-18,1.029513955116272 +JNJ,1969-11-19,1.048611044883728 +JNJ,1969-11-20,1.0347219705581665 +JNJ,1969-11-21,1.038193941116333 +JNJ,1969-11-24,1.0277780294418335 +JNJ,1969-11-25,1.0416669845581055 +JNJ,1969-11-26,1.0277780294418335 +JNJ,1969-11-28,1.046875 +JNJ,1969-12-01,1.0416669845581055 +JNJ,1969-12-02,1.0434030294418335 +JNJ,1969-12-03,1.048611044883728 +JNJ,1969-12-04,1.0590280294418335 +JNJ,1969-12-05,1.060763955116272 +JNJ,1969-12-08,1.045138955116272 +JNJ,1969-12-09,1.0434030294418335 +JNJ,1969-12-10,1.0659719705581665 +JNJ,1969-12-11,1.076388955116272 +JNJ,1969-12-12,1.069443941116333 +JNJ,1969-12-15,1.0659719705581665 +JNJ,1969-12-16,1.0590280294418335 +JNJ,1969-12-17,1.100693941116333 +JNJ,1969-12-18,1.086806058883667 +JNJ,1969-12-19,1.1354169845581055 +JNJ,1969-12-22,1.1527780294418335 +JNJ,1969-12-23,1.1458330154418945 +JNJ,1969-12-24,1.180556058883667 +JNJ,1969-12-26,1.204861044883728 +JNJ,1969-12-29,1.2152780294418335 +JNJ,1969-12-30,1.236111044883728 +JNJ,1969-12-31,1.25 +JNJ,1970-01-02,1.21875 +JNJ,1970-01-05,1.189236044883728 +JNJ,1970-01-06,1.211806058883667 +JNJ,1970-01-07,1.2065969705581665 +JNJ,1970-01-08,1.2152780294418335 +JNJ,1970-01-09,1.2222219705581665 +JNJ,1970-01-12,1.201388955116272 +JNJ,1970-01-13,1.211806058883667 +JNJ,1970-01-14,1.2291669845581055 +JNJ,1970-01-15,1.2309030294418335 +JNJ,1970-01-16,1.2291669845581055 +JNJ,1970-01-19,1.2135419845581055 +JNJ,1970-01-20,1.2135419845581055 +JNJ,1970-01-21,1.21875 +JNJ,1970-01-22,1.2222219705581665 +JNJ,1970-01-23,1.2152780294418335 +JNJ,1970-01-26,1.2152780294418335 +JNJ,1970-01-27,1.201388955116272 +JNJ,1970-01-28,1.1354169845581055 +JNJ,1970-01-29,1.111111044883728 +JNJ,1970-01-30,1.0972219705581665 +JNJ,1970-02-02,1.1527780294418335 +JNJ,1970-02-03,1.1458330154418945 +JNJ,1970-02-04,1.095486044883728 +JNJ,1970-02-05,1.1458330154418945 +JNJ,1970-02-06,1.131943941116333 +JNJ,1970-02-09,1.1822919845581055 +JNJ,1970-02-10,1.204861044883728 +JNJ,1970-02-11,1.194443941116333 +JNJ,1970-02-12,1.1510419845581055 +JNJ,1970-02-13,1.125 +JNJ,1970-02-16,1.1223959922790527 +JNJ,1970-02-17,1.100693941116333 +JNJ,1970-02-18,1.109375 +JNJ,1970-02-19,1.1015629768371582 +JNJ,1970-02-20,1.0807290077209473 +JNJ,1970-02-24,1.0572919845581055 +JNJ,1970-02-25,1.0972219705581665 +JNJ,1970-02-26,1.076388955116272 +JNJ,1970-02-27,1.1067709922790527 +JNJ,1970-03-02,1.0972219705581665 +JNJ,1970-03-03,1.0989580154418945 +JNJ,1970-03-04,1.109375 +JNJ,1970-03-05,1.107638955116272 +JNJ,1970-03-06,1.092013955116272 +JNJ,1970-03-09,1.085068941116333 +JNJ,1970-03-10,1.076388955116272 +JNJ,1970-03-11,1.085068941116333 +JNJ,1970-03-12,1.0885419845581055 +JNJ,1970-03-13,1.076388955116272 +JNJ,1970-03-16,1.0590280294418335 +JNJ,1970-03-17,1.053818941116333 +JNJ,1970-03-18,1.064236044883728 +JNJ,1970-03-19,1.0677080154418945 +JNJ,1970-03-20,1.0677080154418945 +JNJ,1970-03-23,1.0590280294418335 +JNJ,1970-03-24,1.0529509782791138 +JNJ,1970-03-25,1.086806058883667 +JNJ,1970-03-26,1.086806058883667 +JNJ,1970-03-30,1.0815969705581665 +JNJ,1970-03-31,1.0729169845581055 +JNJ,1970-04-01,1.0651040077209473 +JNJ,1970-04-02,1.0477429628372192 +JNJ,1970-04-03,1.0520830154418945 +JNJ,1970-04-06,1.024306058883667 +JNJ,1970-04-07,0.9947919845581055 +JNJ,1970-04-08,0.9930559992790222 +JNJ,1970-04-09,1.015625 +JNJ,1970-04-10,1.013888955116272 +JNJ,1970-04-13,1.006943941116333 +JNJ,1970-04-14,1.022568941116333 +JNJ,1970-04-15,1.0277780294418335 +JNJ,1970-04-16,1.0164929628372192 +JNJ,1970-04-17,1.015625 +JNJ,1970-04-20,1.013888955116272 +JNJ,1970-04-21,1.0078129768371582 +JNJ,1970-04-22,1.0008679628372192 +JNJ,1970-04-23,0.9713540077209473 +JNJ,1970-04-24,0.9670140147209167 +JNJ,1970-04-27,0.9565969705581665 +JNJ,1970-04-28,0.9513890147209167 +JNJ,1970-04-29,0.9861109852790833 +JNJ,1970-04-30,0.9930559992790222 +JNJ,1970-05-01,0.9878469705581665 +JNJ,1970-05-04,0.9565969705581665 +JNJ,1970-05-05,0.9461809992790222 +JNJ,1970-05-06,0.9618059992790222 +JNJ,1970-05-07,0.9756940007209778 +JNJ,1970-05-08,0.9618059992790222 +JNJ,1970-05-11,0.9375 +JNJ,1970-05-12,0.9444440007209778 +JNJ,1970-05-13,0.938368022441864 +JNJ,1970-05-14,0.9288190007209778 +JNJ,1970-05-15,0.9722219705581665 +JNJ,1970-05-18,0.984375 +JNJ,1970-05-19,0.9322919845581055 +JNJ,1970-05-20,0.9192709922790527 +JNJ,1970-05-21,0.8854169845581055 +JNJ,1970-05-22,0.8802080154418945 +JNJ,1970-05-25,0.8177080154418945 +JNJ,1970-05-26,0.7786459922790527 +JNJ,1970-05-27,0.8385419845581055 +JNJ,1970-05-28,0.8541669845581055 +JNJ,1970-05-29,0.90625 +JNJ,1970-06-01,0.9375 +JNJ,1970-06-02,0.9270830154418945 +JNJ,1970-06-03,0.9661459922790527 +JNJ,1970-06-04,0.9583330154418945 +JNJ,1970-06-05,0.9348959922790527 +JNJ,1970-06-08,0.9427080154418945 +JNJ,1970-06-09,0.9375 +JNJ,1970-06-10,0.9348959922790527 +JNJ,1970-06-11,0.953125 +JNJ,1970-06-12,0.953125 +JNJ,1970-06-15,0.96875 +JNJ,1970-06-16,1.0416669845581055 +JNJ,1970-06-17,1.0208330154418945 +JNJ,1970-06-18,1.0416669845581055 +JNJ,1970-06-19,1.0208330154418945 +JNJ,1970-06-22,1.0208330154418945 +JNJ,1970-06-23,0.984375 +JNJ,1970-06-24,0.9713540077209473 +JNJ,1970-06-25,0.9713540077209473 +JNJ,1970-06-26,0.9583330154418945 +JNJ,1970-06-29,0.9583330154418945 +JNJ,1970-06-30,0.9713540077209473 +JNJ,1970-07-01,0.9739580154418945 +JNJ,1970-07-02,0.9609379768371582 +JNJ,1970-07-06,0.9739580154418945 +JNJ,1970-07-07,0.9375 +JNJ,1970-07-08,0.96875 +JNJ,1970-07-09,0.9791669845581055 +JNJ,1970-07-10,1.0026040077209473 +JNJ,1970-07-13,0.9921879768371582 +JNJ,1970-07-14,0.9895830154418945 +JNJ,1970-07-15,1.0 +JNJ,1970-07-16,0.9947919845581055 +JNJ,1970-07-17,1.03125 +JNJ,1970-07-20,1.0390629768371582 +JNJ,1970-07-21,1.0364580154418945 +JNJ,1970-07-22,1.03125 +JNJ,1970-07-23,1.0260419845581055 +JNJ,1970-07-24,1.0104169845581055 +JNJ,1970-07-27,0.984375 +JNJ,1970-07-28,1.0104169845581055 +JNJ,1970-07-29,1.0338540077209473 +JNJ,1970-07-30,1.0260419845581055 +JNJ,1970-07-31,1.0286459922790527 +JNJ,1970-08-03,1.0104169845581055 +JNJ,1970-08-04,1.0 +JNJ,1970-08-05,0.9869790077209473 +JNJ,1970-08-06,0.9921879768371582 +JNJ,1970-08-07,0.9869790077209473 +JNJ,1970-08-10,0.9479169845581055 +JNJ,1970-08-11,0.9427080154418945 +JNJ,1970-08-12,0.9453129768371582 +JNJ,1970-08-13,0.921875 +JNJ,1970-08-14,0.9036459922790527 +JNJ,1970-08-17,0.90625 +JNJ,1970-08-18,0.9401040077209473 +JNJ,1970-08-19,0.9401040077209473 +JNJ,1970-08-20,0.9479169845581055 +JNJ,1970-08-21,0.9947919845581055 +JNJ,1970-08-24,1.0208330154418945 +JNJ,1970-08-25,1.03125 +JNJ,1970-08-26,1.0104169845581055 +JNJ,1970-08-27,1.0052080154418945 +JNJ,1970-08-28,1.0208330154418945 +JNJ,1970-08-31,1.0130209922790527 +JNJ,1970-09-01,1.0260419845581055 +JNJ,1970-09-02,1.0052080154418945 +JNJ,1970-09-03,1.046875 +JNJ,1970-09-04,1.0729169845581055 +JNJ,1970-09-08,1.0885419845581055 +JNJ,1970-09-09,1.1145830154418945 +JNJ,1970-09-10,1.1015629768371582 +JNJ,1970-09-11,1.09375 +JNJ,1970-09-14,1.0911459922790527 +JNJ,1970-09-15,1.0520830154418945 +JNJ,1970-09-16,1.078125 +JNJ,1970-09-17,1.09375 +JNJ,1970-09-18,1.0989580154418945 +JNJ,1970-09-21,1.0833330154418945 +JNJ,1970-09-22,1.0651040077209473 +JNJ,1970-09-23,1.0677080154418945 +JNJ,1970-09-24,1.09375 +JNJ,1970-09-25,1.1145830154418945 +JNJ,1970-09-28,1.078125 +JNJ,1970-09-29,1.09375 +JNJ,1970-09-30,1.0989580154418945 +JNJ,1970-10-01,1.1041669845581055 +JNJ,1970-10-02,1.1145830154418945 +JNJ,1970-10-05,1.1458330154418945 +JNJ,1970-10-06,1.1614580154418945 +JNJ,1970-10-07,1.15625 +JNJ,1970-10-08,1.1302080154418945 +JNJ,1970-10-09,1.0963540077209473 +JNJ,1970-10-12,1.0911459922790527 +JNJ,1970-10-13,1.1145830154418945 +JNJ,1970-10-14,1.125 +JNJ,1970-10-15,1.1276040077209473 +JNJ,1970-10-16,1.0989580154418945 +JNJ,1970-10-19,1.0859379768371582 +JNJ,1970-10-20,1.1458330154418945 +JNJ,1970-10-21,1.1354169845581055 +JNJ,1970-10-22,1.140625 +JNJ,1970-10-23,1.1510419845581055 +JNJ,1970-10-26,1.1640629768371582 +JNJ,1970-10-27,1.1614580154418945 +JNJ,1970-10-28,1.1536459922790527 +JNJ,1970-10-29,1.15625 +JNJ,1970-10-30,1.1822919845581055 +JNJ,1970-11-02,1.1822919845581055 +JNJ,1970-11-03,1.1822919845581055 +JNJ,1970-11-04,1.1979169845581055 +JNJ,1970-11-05,1.234375 +JNJ,1970-11-06,1.2265629768371582 +JNJ,1970-11-09,1.21875 +JNJ,1970-11-10,1.2135419845581055 +JNJ,1970-11-11,1.2083330154418945 +JNJ,1970-11-12,1.1927080154418945 +JNJ,1970-11-13,1.1848959922790527 +JNJ,1970-11-16,1.1666669845581055 +JNJ,1970-11-17,1.1796879768371582 +JNJ,1970-11-18,1.1666669845581055 +JNJ,1970-11-19,1.171875 +JNJ,1970-11-20,1.1770830154418945 +JNJ,1970-11-23,1.1666669845581055 +JNJ,1970-11-24,1.1822919845581055 +JNJ,1970-11-25,1.1927080154418945 +JNJ,1970-11-27,1.2291669845581055 +JNJ,1970-11-30,1.2239580154418945 +JNJ,1970-12-01,1.2083330154418945 +JNJ,1970-12-02,1.2213540077209473 +JNJ,1970-12-03,1.1979169845581055 +JNJ,1970-12-04,1.1875 +JNJ,1970-12-07,1.171875 +JNJ,1970-12-08,1.171875 +JNJ,1970-12-09,1.1796879768371582 +JNJ,1970-12-10,1.1770830154418945 +JNJ,1970-12-11,1.140625 +JNJ,1970-12-14,1.1380209922790527 +JNJ,1970-12-15,1.1744790077209473 +JNJ,1970-12-16,1.2135419845581055 +JNJ,1970-12-17,1.203125 +JNJ,1970-12-18,1.2057290077209473 +JNJ,1970-12-21,1.1927080154418945 +JNJ,1970-12-22,1.1770830154418945 +JNJ,1970-12-23,1.1901040077209473 +JNJ,1970-12-24,1.2005209922790527 +JNJ,1970-12-28,1.203125 +JNJ,1970-12-29,1.2083330154418945 +JNJ,1970-12-30,1.1875 +JNJ,1970-12-31,1.1875 +JNJ,1971-01-04,1.1927080154418945 +JNJ,1971-01-05,1.2083330154418945 +JNJ,1971-01-06,1.2291669845581055 +JNJ,1971-01-07,1.2760419845581055 +JNJ,1971-01-08,1.2916669845581055 +JNJ,1971-01-11,1.3333330154418945 +JNJ,1971-01-12,1.3489580154418945 +JNJ,1971-01-13,1.3645830154418945 +JNJ,1971-01-14,1.375 +JNJ,1971-01-15,1.3515629768371582 +JNJ,1971-01-18,1.265625 +JNJ,1971-01-19,1.2994790077209473 +JNJ,1971-01-20,1.3229169845581055 +JNJ,1971-01-21,1.3098959922790527 +JNJ,1971-01-22,1.3177080154418945 +JNJ,1971-01-25,1.3072919845581055 +JNJ,1971-01-26,1.3411459922790527 +JNJ,1971-01-27,1.3229169845581055 +JNJ,1971-01-28,1.328125 +JNJ,1971-01-29,1.34375 +JNJ,1971-02-01,1.3489580154418945 +JNJ,1971-02-02,1.3697919845581055 +JNJ,1971-02-03,1.3958330154418945 +JNJ,1971-02-04,1.3958330154418945 +JNJ,1971-02-05,1.40625 +JNJ,1971-02-08,1.4114580154418945 +JNJ,1971-02-09,1.4010419845581055 +JNJ,1971-02-10,1.484375 +JNJ,1971-02-11,1.4583330154418945 +JNJ,1971-02-12,1.4453129768371582 +JNJ,1971-02-16,1.4427080154418945 +JNJ,1971-02-17,1.4375 +JNJ,1971-02-18,1.4479169845581055 +JNJ,1971-02-19,1.40625 +JNJ,1971-02-22,1.4010419845581055 +JNJ,1971-02-23,1.4375 +JNJ,1971-02-24,1.453125 +JNJ,1971-02-25,1.4739580154418945 +JNJ,1971-02-26,1.46875 +JNJ,1971-03-01,1.4765629768371582 +JNJ,1971-03-02,1.4817709922790527 +JNJ,1971-03-03,1.4739580154418945 +JNJ,1971-03-04,1.5182290077209473 +JNJ,1971-03-05,1.5625 +JNJ,1971-03-08,1.5625 +JNJ,1971-03-09,1.6041669845581055 +JNJ,1971-03-10,1.6666669845581055 +JNJ,1971-03-11,1.5833330154418945 +JNJ,1971-03-12,1.5572919845581055 +JNJ,1971-03-15,1.5677080154418945 +JNJ,1971-03-16,1.625 +JNJ,1971-03-17,1.6458330154418945 +JNJ,1971-03-18,1.6276040077209473 +JNJ,1971-03-19,1.6067709922790527 +JNJ,1971-03-22,1.5833330154418945 +JNJ,1971-03-23,1.5364580154418945 +JNJ,1971-03-24,1.5416669845581055 +JNJ,1971-03-25,1.5364580154418945 +JNJ,1971-03-26,1.5677080154418945 +JNJ,1971-03-29,1.5989580154418945 +JNJ,1971-03-30,1.6171879768371582 +JNJ,1971-03-31,1.609375 +JNJ,1971-04-01,1.6015629768371582 +JNJ,1971-04-02,1.6041669845581055 +JNJ,1971-04-05,1.5911459922790527 +JNJ,1971-04-06,1.59375 +JNJ,1971-04-07,1.59375 +JNJ,1971-04-08,1.5833330154418945 +JNJ,1971-04-12,1.59375 +JNJ,1971-04-13,1.6041669845581055 +JNJ,1971-04-14,1.6354169845581055 +JNJ,1971-04-15,1.6484379768371582 +JNJ,1971-04-16,1.65625 +JNJ,1971-04-19,1.6640629768371582 +JNJ,1971-04-20,1.65625 +JNJ,1971-04-21,1.6510419845581055 +JNJ,1971-04-22,1.6510419845581055 +JNJ,1971-04-23,1.6328129768371582 +JNJ,1971-04-26,1.640625 +JNJ,1971-04-27,1.6822919845581055 +JNJ,1971-04-28,1.7239580154418945 +JNJ,1971-04-29,1.734375 +JNJ,1971-04-30,1.7604169845581055 +JNJ,1971-05-03,1.7317709922790527 +JNJ,1971-05-04,1.7395830154418945 +JNJ,1971-05-05,1.78125 +JNJ,1971-05-06,1.8515629768371582 +JNJ,1971-05-07,1.8854169845581055 +JNJ,1971-05-10,1.8671879768371582 +JNJ,1971-05-11,1.8645830154418945 +JNJ,1971-05-12,1.8489580154418945 +JNJ,1971-05-13,1.84375 +JNJ,1971-05-14,1.8489580154418945 +JNJ,1971-05-17,1.8151040077209473 +JNJ,1971-05-18,1.828125 +JNJ,1971-05-19,1.828125 +JNJ,1971-05-20,1.8307290077209473 +JNJ,1971-05-21,1.8151040077209473 +JNJ,1971-05-24,1.8072919845581055 +JNJ,1971-05-25,1.8177080154418945 +JNJ,1971-05-26,1.8020830154418945 +JNJ,1971-05-27,1.7864580154418945 +JNJ,1971-05-28,1.8020830154418945 +JNJ,1971-06-01,1.8125 +JNJ,1971-06-02,1.8385419845581055 +JNJ,1971-06-03,1.8489580154418945 +JNJ,1971-06-04,1.8541669845581055 +JNJ,1971-06-07,1.8411459922790527 +JNJ,1971-06-08,1.8229169845581055 +JNJ,1971-06-09,1.828125 +JNJ,1971-06-10,1.8385419845581055 +JNJ,1971-06-11,1.8541669845581055 +JNJ,1971-06-14,1.9036459922790527 +JNJ,1971-06-15,1.9739580154418945 +JNJ,1971-06-16,2.0052080154418945 +JNJ,1971-06-17,1.96875 +JNJ,1971-06-18,1.9635419845581055 +JNJ,1971-06-21,1.9270830154418945 +JNJ,1971-06-22,1.8854169845581055 +JNJ,1971-06-23,1.9375 +JNJ,1971-06-24,1.9635419845581055 +JNJ,1971-06-25,1.9375 +JNJ,1971-06-28,1.9166669845581055 +JNJ,1971-06-29,1.9739580154418945 +JNJ,1971-06-30,2.0052080154418945 +JNJ,1971-07-01,2.0130209922790527 +JNJ,1971-07-02,2.0026040077209473 +JNJ,1971-07-06,1.9791669845581055 +JNJ,1971-07-07,1.9505209922790527 +JNJ,1971-07-08,1.96875 +JNJ,1971-07-09,1.984375 +JNJ,1971-07-12,1.9947919845581055 +JNJ,1971-07-13,1.9791669845581055 +JNJ,1971-07-14,1.9739580154418945 +JNJ,1971-07-15,2.0052080154418945 +JNJ,1971-07-16,1.9921879768371582 +JNJ,1971-07-19,1.9635419845581055 +JNJ,1971-07-20,1.9895830154418945 +JNJ,1971-07-21,1.9947919845581055 +JNJ,1971-07-22,1.9869790077209473 +JNJ,1971-07-23,2.046875 +JNJ,1971-07-26,2.03125 +JNJ,1971-07-27,1.9895830154418945 +JNJ,1971-07-28,1.9765629768371582 +JNJ,1971-07-29,1.9479169845581055 +JNJ,1971-07-30,1.9583330154418945 +JNJ,1971-08-02,1.9375 +JNJ,1971-08-03,1.8697919845581055 +JNJ,1971-08-04,1.8932290077209473 +JNJ,1971-08-05,1.8776040077209473 +JNJ,1971-08-06,1.8229169845581055 +JNJ,1971-08-09,1.7838540077209473 +JNJ,1971-08-10,1.8333330154418945 +JNJ,1971-08-11,1.890625 +JNJ,1971-08-12,1.9192709922790527 +JNJ,1971-08-13,1.9479169845581055 +JNJ,1971-08-16,2.039062976837158 +JNJ,1971-08-17,2.03125 +JNJ,1971-08-18,1.9739580154418945 +JNJ,1971-08-19,1.9635419845581055 +JNJ,1971-08-20,1.9609379768371582 +JNJ,1971-08-23,1.9947919845581055 +JNJ,1971-08-24,2.0 +JNJ,1971-08-25,1.9947919845581055 +JNJ,1971-08-26,1.96875 +JNJ,1971-08-27,1.9479169845581055 +JNJ,1971-08-30,1.8776040077209473 +JNJ,1971-08-31,1.9010419845581055 +JNJ,1971-09-01,1.8802080154418945 +JNJ,1971-09-02,1.8958330154418945 +JNJ,1971-09-03,1.9010419845581055 +JNJ,1971-09-07,1.890625 +JNJ,1971-09-08,1.8958330154418945 +JNJ,1971-09-09,1.9088540077209473 +JNJ,1971-09-10,1.9114580154418945 +JNJ,1971-09-13,1.9114580154418945 +JNJ,1971-09-14,1.8932290077209473 +JNJ,1971-09-15,1.8958330154418945 +JNJ,1971-09-16,1.8854169845581055 +JNJ,1971-09-17,1.8854169845581055 +JNJ,1971-09-20,1.8645830154418945 +JNJ,1971-09-21,1.8541669845581055 +JNJ,1971-09-22,1.859375 +JNJ,1971-09-23,1.875 +JNJ,1971-09-24,1.8697919845581055 +JNJ,1971-09-27,1.8489580154418945 +JNJ,1971-09-28,1.84375 +JNJ,1971-09-29,1.8489580154418945 +JNJ,1971-09-30,1.8828129768371582 +JNJ,1971-10-01,1.8671879768371582 +JNJ,1971-10-04,1.8671879768371582 +JNJ,1971-10-05,1.875 +JNJ,1971-10-06,1.8854169845581055 +JNJ,1971-10-07,1.8697919845581055 +JNJ,1971-10-08,1.8541669845581055 +JNJ,1971-10-11,1.859375 +JNJ,1971-10-12,1.8802080154418945 +JNJ,1971-10-13,1.8776040077209473 +JNJ,1971-10-14,1.8489580154418945 +JNJ,1971-10-15,1.8333330154418945 +JNJ,1971-10-18,1.8177080154418945 +JNJ,1971-10-19,1.7708330154418945 +JNJ,1971-10-20,1.7890629768371582 +JNJ,1971-10-21,1.8333330154418945 +JNJ,1971-10-22,1.8697919845581055 +JNJ,1971-10-25,1.8619790077209473 +JNJ,1971-10-26,1.8541669845581055 +JNJ,1971-10-27,1.8515629768371582 +JNJ,1971-10-28,1.8541669845581055 +JNJ,1971-10-29,1.875 +JNJ,1971-11-01,1.8489580154418945 +JNJ,1971-11-02,1.8645830154418945 +JNJ,1971-11-03,1.875 +JNJ,1971-11-04,1.8802080154418945 +JNJ,1971-11-05,1.8619790077209473 +JNJ,1971-11-08,1.8541669845581055 +JNJ,1971-11-09,1.8463540077209473 +JNJ,1971-11-10,1.8463540077209473 +JNJ,1971-11-11,1.8541669845581055 +JNJ,1971-11-12,1.8645830154418945 +JNJ,1971-11-15,1.8671879768371582 +JNJ,1971-11-16,1.8802080154418945 +JNJ,1971-11-17,1.8723959922790527 +JNJ,1971-11-18,1.8723959922790527 +JNJ,1971-11-19,1.8802080154418945 +JNJ,1971-11-22,1.8697919845581055 +JNJ,1971-11-23,1.875 +JNJ,1971-11-24,1.8723959922790527 +JNJ,1971-11-26,1.8854169845581055 +JNJ,1971-11-29,1.9114580154418945 +JNJ,1971-11-30,1.9635419845581055 +JNJ,1971-12-01,2.0052080154418945 +JNJ,1971-12-02,2.0026040077209473 +JNJ,1971-12-03,1.9947919845581055 +JNJ,1971-12-06,2.0052080154418945 +JNJ,1971-12-07,2.0 +JNJ,1971-12-08,2.015625 +JNJ,1971-12-09,2.0052080154418945 +JNJ,1971-12-10,2.0598959922790527 +JNJ,1971-12-13,2.0520830154418945 +JNJ,1971-12-14,2.0208330154418945 +JNJ,1971-12-15,2.0416669845581055 +JNJ,1971-12-16,2.046875 +JNJ,1971-12-17,2.0520830154418945 +JNJ,1971-12-20,2.0520830154418945 +JNJ,1971-12-21,2.046875 +JNJ,1971-12-22,1.9973959922790527 +JNJ,1971-12-23,2.0052080154418945 +JNJ,1971-12-27,2.0104169845581055 +JNJ,1971-12-28,2.0208330154418945 +JNJ,1971-12-29,2.0416669845581055 +JNJ,1971-12-30,2.0416669845581055 +JNJ,1971-12-31,2.0520830154418945 +JNJ,1972-01-03,2.0364580154418945 +JNJ,1972-01-04,2.0442709922790527 +JNJ,1972-01-05,2.039062976837158 +JNJ,1972-01-06,2.0442709922790527 +JNJ,1972-01-07,2.0416669845581055 +JNJ,1972-01-10,2.046875 +JNJ,1972-01-11,2.0364580154418945 +JNJ,1972-01-12,2.0260419845581055 +JNJ,1972-01-13,2.0052080154418945 +JNJ,1972-01-14,1.9895830154418945 +JNJ,1972-01-17,1.9765629768371582 +JNJ,1972-01-18,1.9895830154418945 +JNJ,1972-01-19,2.0052080154418945 +JNJ,1972-01-20,2.0260419845581055 +JNJ,1972-01-21,2.0052080154418945 +JNJ,1972-01-24,1.9791669845581055 +JNJ,1972-01-25,1.9895830154418945 +JNJ,1972-01-26,2.0104169845581055 +JNJ,1972-01-27,2.0208330154418945 +JNJ,1972-01-28,2.039062976837158 +JNJ,1972-01-31,2.054687976837158 +JNJ,1972-02-01,2.0416669845581055 +JNJ,1972-02-02,2.0364580154418945 +JNJ,1972-02-03,2.0651040077209473 +JNJ,1972-02-04,2.1979169845581055 +JNJ,1972-02-07,2.1614580154418945 +JNJ,1972-02-08,2.1458330154418945 +JNJ,1972-02-09,2.1380209922790527 +JNJ,1972-02-10,2.125 +JNJ,1972-02-11,2.1510419845581055 +JNJ,1972-02-14,2.1510419845581055 +JNJ,1972-02-15,2.1822919845581055 +JNJ,1972-02-16,2.1875 +JNJ,1972-02-17,2.2447919845581055 +JNJ,1972-02-18,2.2239580154418945 +JNJ,1972-02-22,2.2161459922790527 +JNJ,1972-02-23,2.15625 +JNJ,1972-02-24,2.1458330154418945 +JNJ,1972-02-25,2.0729169845581055 +JNJ,1972-02-28,2.1197919845581055 +JNJ,1972-02-29,2.1458330154418945 +JNJ,1972-03-01,2.1927080154418945 +JNJ,1972-03-02,2.1927080154418945 +JNJ,1972-03-03,2.21875 +JNJ,1972-03-06,2.2447919845581055 +JNJ,1972-03-07,2.28125 +JNJ,1972-03-08,2.304687976837158 +JNJ,1972-03-09,2.3854169845581055 +JNJ,1972-03-10,2.296875 +JNJ,1972-03-13,2.2604169845581055 +JNJ,1972-03-14,2.3072919845581055 +JNJ,1972-03-15,2.3151040077209473 +JNJ,1972-03-16,2.296875 +JNJ,1972-03-17,2.2916669845581055 +JNJ,1972-03-20,2.2864580154418945 +JNJ,1972-03-21,2.2864580154418945 +JNJ,1972-03-22,2.2760419845581055 +JNJ,1972-03-23,2.296875 +JNJ,1972-03-24,2.2838540077209473 +JNJ,1972-03-27,2.2916669845581055 +JNJ,1972-03-28,2.328125 +JNJ,1972-03-29,2.3255209922790527 +JNJ,1972-03-30,2.3020830154418945 +JNJ,1972-04-03,2.3020830154418945 +JNJ,1972-04-04,2.3229169845581055 +JNJ,1972-04-05,2.3229169845581055 +JNJ,1972-04-06,2.3411459922790527 +JNJ,1972-04-07,2.3958330154418945 +JNJ,1972-04-10,2.4010419845581055 +JNJ,1972-04-11,2.4010419845581055 +JNJ,1972-04-12,2.429687976837158 +JNJ,1972-04-13,2.4270830154418945 +JNJ,1972-04-14,2.4583330154418945 +JNJ,1972-04-17,2.4635419845581055 +JNJ,1972-04-18,2.4583330154418945 +JNJ,1972-04-19,2.4270830154418945 +JNJ,1972-04-20,2.4192709922790527 +JNJ,1972-04-21,2.398437976837158 +JNJ,1972-04-24,2.3802080154418945 +JNJ,1972-04-25,2.3802080154418945 +JNJ,1972-04-26,2.3723959922790527 +JNJ,1972-04-27,2.375 +JNJ,1972-04-28,2.4270830154418945 +JNJ,1972-05-01,2.40625 +JNJ,1972-05-02,2.3802080154418945 +JNJ,1972-05-03,2.3697919845581055 +JNJ,1972-05-04,2.3854169845581055 +JNJ,1972-05-05,2.40625 +JNJ,1972-05-08,2.40625 +JNJ,1972-05-09,2.3854169845581055 +JNJ,1972-05-10,2.4270830154418945 +JNJ,1972-05-11,2.4322919845581055 +JNJ,1972-05-12,2.445312976837158 +JNJ,1972-05-15,2.4791669845581055 +JNJ,1972-05-16,2.4713540077209473 +JNJ,1972-05-17,2.4583330154418945 +JNJ,1972-05-18,2.5 +JNJ,1972-05-19,2.5 +JNJ,1972-05-22,2.5416669845581055 +JNJ,1972-05-23,2.6067709922790527 +JNJ,1972-05-24,2.640625 +JNJ,1972-05-25,2.6223959922790527 +JNJ,1972-05-26,2.5104169845581055 +JNJ,1972-05-30,2.5052080154418945 +JNJ,1972-05-31,2.4895830154418945 +JNJ,1972-06-01,2.515625 +JNJ,1972-06-02,2.5755209922790527 +JNJ,1972-06-05,2.6041669845581055 +JNJ,1972-06-06,2.5520830154418945 +JNJ,1972-06-07,2.5416669845581055 +JNJ,1972-06-08,2.5364580154418945 +JNJ,1972-06-09,2.546875 +JNJ,1972-06-12,2.578125 +JNJ,1972-06-13,2.5625 +JNJ,1972-06-14,2.609375 +JNJ,1972-06-15,2.5677080154418945 +JNJ,1972-06-16,2.53125 +JNJ,1972-06-19,2.5416669845581055 +JNJ,1972-06-20,2.578125 +JNJ,1972-06-21,2.5833330154418945 +JNJ,1972-06-22,2.578125 +JNJ,1972-06-23,2.5494790077209473 +JNJ,1972-06-26,2.5416669845581055 +JNJ,1972-06-27,2.5416669845581055 +JNJ,1972-06-28,2.5364580154418945 +JNJ,1972-06-29,2.53125 +JNJ,1972-06-30,2.5572919845581055 +JNJ,1972-07-03,2.5625 +JNJ,1972-07-05,2.5729169845581055 +JNJ,1972-07-06,2.6119790077209473 +JNJ,1972-07-07,2.578125 +JNJ,1972-07-10,2.5729169845581055 +JNJ,1972-07-11,2.5885419845581055 +JNJ,1972-07-12,2.6041669845581055 +JNJ,1972-07-13,2.5989580154418945 +JNJ,1972-07-14,2.6145830154418945 +JNJ,1972-07-17,2.5729169845581055 +JNJ,1972-07-18,2.5520830154418945 +JNJ,1972-07-19,2.523437976837158 +JNJ,1972-07-20,2.5520830154418945 +JNJ,1972-07-21,2.5416669845581055 +JNJ,1972-07-24,2.5833330154418945 +JNJ,1972-07-25,2.5625 +JNJ,1972-07-26,2.5625 +JNJ,1972-07-27,2.5338540077209473 +JNJ,1972-07-28,2.5364580154418945 +JNJ,1972-07-31,2.5364580154418945 +JNJ,1972-08-01,2.5625 +JNJ,1972-08-02,2.5677080154418945 +JNJ,1972-08-03,2.5520830154418945 +JNJ,1972-08-04,2.5885419845581055 +JNJ,1972-08-07,2.5911459922790527 +JNJ,1972-08-08,2.5833330154418945 +JNJ,1972-08-09,2.6041669845581055 +JNJ,1972-08-10,2.703125 +JNJ,1972-08-11,2.7291669845581055 +JNJ,1972-08-14,2.710937976837158 +JNJ,1972-08-15,2.5677080154418945 +JNJ,1972-08-16,2.6041669845581055 +JNJ,1972-08-17,2.6145830154418945 +JNJ,1972-08-18,2.6302080154418945 +JNJ,1972-08-21,2.5989580154418945 +JNJ,1972-08-22,2.59375 +JNJ,1972-08-23,2.546875 +JNJ,1972-08-24,2.5625 +JNJ,1972-08-25,2.554687976837158 +JNJ,1972-08-28,2.5416669845581055 +JNJ,1972-08-29,2.546875 +JNJ,1972-08-30,2.546875 +JNJ,1972-08-31,2.5729169845581055 +JNJ,1972-09-01,2.5833330154418945 +JNJ,1972-09-05,2.59375 +JNJ,1972-09-06,2.59375 +JNJ,1972-09-07,2.5885419845581055 +JNJ,1972-09-08,2.601562976837158 +JNJ,1972-09-11,2.5677080154418945 +JNJ,1972-09-12,2.5416669845581055 +JNJ,1972-09-13,2.5416669845581055 +JNJ,1972-09-14,2.546875 +JNJ,1972-09-15,2.5416669845581055 +JNJ,1972-09-18,2.5364580154418945 +JNJ,1972-09-19,2.5260419845581055 +JNJ,1972-09-20,2.5364580154418945 +JNJ,1972-09-21,2.5520830154418945 +JNJ,1972-09-22,2.5364580154418945 +JNJ,1972-09-25,2.5208330154418945 +JNJ,1972-09-26,2.5260419845581055 +JNJ,1972-09-27,2.5885419845581055 +JNJ,1972-09-28,2.6223959922790527 +JNJ,1972-09-29,2.59375 +JNJ,1972-10-02,2.5494790077209473 +JNJ,1972-10-03,2.6041669845581055 +JNJ,1972-10-04,2.5989580154418945 +JNJ,1972-10-05,2.5651040077209473 +JNJ,1972-10-06,2.5989580154418945 +JNJ,1972-10-09,2.6145830154418945 +JNJ,1972-10-10,2.6041669845581055 +JNJ,1972-10-11,2.609375 +JNJ,1972-10-12,2.6145830154418945 +JNJ,1972-10-13,2.5989580154418945 +JNJ,1972-10-16,2.5729169845581055 +JNJ,1972-10-17,2.5885419845581055 +JNJ,1972-10-18,2.59375 +JNJ,1972-10-19,2.59375 +JNJ,1972-10-20,2.5833330154418945 +JNJ,1972-10-23,2.5625 +JNJ,1972-10-24,2.5755209922790527 +JNJ,1972-10-25,2.5989580154418945 +JNJ,1972-10-26,2.664062976837158 +JNJ,1972-10-27,2.6458330154418945 +JNJ,1972-10-30,2.640625 +JNJ,1972-10-31,2.695312976837158 +JNJ,1972-11-01,2.7526040077209473 +JNJ,1972-11-02,2.7239580154418945 +JNJ,1972-11-03,2.71875 +JNJ,1972-11-06,2.671875 +JNJ,1972-11-08,2.7161459922790527 +JNJ,1972-11-09,2.6302080154418945 +JNJ,1972-11-10,2.6119790077209473 +JNJ,1972-11-13,2.5729169845581055 +JNJ,1972-11-14,2.6822919845581055 +JNJ,1972-11-15,2.6536459922790527 +JNJ,1972-11-16,2.6458330154418945 +JNJ,1972-11-17,2.6510419845581055 +JNJ,1972-11-20,2.648437976837158 +JNJ,1972-11-21,2.5729169845581055 +JNJ,1972-11-22,2.554687976837158 +JNJ,1972-11-24,2.578125 +JNJ,1972-11-27,2.5520830154418945 +JNJ,1972-11-28,2.554687976837158 +JNJ,1972-11-29,2.5520830154418945 +JNJ,1972-11-30,2.578125 +JNJ,1972-12-01,2.6223959922790527 +JNJ,1972-12-04,2.6458330154418945 +JNJ,1972-12-05,2.640625 +JNJ,1972-12-06,2.6614580154418945 +JNJ,1972-12-07,2.671875 +JNJ,1972-12-08,2.6822919845581055 +JNJ,1972-12-11,2.6822919845581055 +JNJ,1972-12-12,2.671875 +JNJ,1972-12-13,2.6822919845581055 +JNJ,1972-12-14,2.6770830154418945 +JNJ,1972-12-15,2.6666669845581055 +JNJ,1972-12-18,2.5989580154418945 +JNJ,1972-12-19,2.5833330154418945 +JNJ,1972-12-20,2.5885419845581055 +JNJ,1972-12-21,2.6145830154418945 +JNJ,1972-12-22,2.6458330154418945 +JNJ,1972-12-26,2.6510419845581055 +JNJ,1972-12-27,2.6822919845581055 +JNJ,1972-12-29,2.71875 +JNJ,1973-01-02,2.6770830154418945 +JNJ,1973-01-03,2.6927080154418945 +JNJ,1973-01-04,2.6848959922790527 +JNJ,1973-01-05,2.6770830154418945 +JNJ,1973-01-08,2.6744790077209473 +JNJ,1973-01-09,2.6614580154418945 +JNJ,1973-01-10,2.640625 +JNJ,1973-01-11,2.6614580154418945 +JNJ,1973-01-12,2.6588540077209473 +JNJ,1973-01-15,2.6458330154418945 +JNJ,1973-01-16,2.6145830154418945 +JNJ,1973-01-17,2.6223959922790527 +JNJ,1973-01-18,2.6614580154418945 +JNJ,1973-01-19,2.6770830154418945 +JNJ,1973-01-22,2.6666669845581055 +JNJ,1973-01-23,2.71875 +JNJ,1973-01-24,2.671875 +JNJ,1973-01-26,2.695312976837158 +JNJ,1973-01-29,2.6822919845581055 +JNJ,1973-01-30,2.6614580154418945 +JNJ,1973-01-31,2.6354169845581055 +JNJ,1973-02-01,2.5520830154418945 +JNJ,1973-02-02,2.5520830154418945 +JNJ,1973-02-05,2.5677080154418945 +JNJ,1973-02-06,2.625 +JNJ,1973-02-07,2.6041669845581055 +JNJ,1973-02-08,2.609375 +JNJ,1973-02-09,2.640625 +JNJ,1973-02-12,2.640625 +JNJ,1973-02-13,2.6067709922790527 +JNJ,1973-02-14,2.585937976837158 +JNJ,1973-02-15,2.578125 +JNJ,1973-02-16,2.5833330154418945 +JNJ,1973-02-20,2.5677080154418945 +JNJ,1973-02-21,2.4739580154418945 +JNJ,1973-02-22,2.5416669845581055 +JNJ,1973-02-23,2.5052080154418945 +JNJ,1973-02-26,2.507812976837158 +JNJ,1973-02-27,2.5026040077209473 +JNJ,1973-02-28,2.5208330154418945 +JNJ,1973-03-01,2.445312976837158 +JNJ,1973-03-02,2.4791669845581055 +JNJ,1973-03-05,2.515625 +JNJ,1973-03-06,2.578125 +JNJ,1973-03-07,2.664062976837158 +JNJ,1973-03-08,2.6197919845581055 +JNJ,1973-03-09,2.59375 +JNJ,1973-03-12,2.6302080154418945 +JNJ,1973-03-13,2.6458330154418945 +JNJ,1973-03-14,2.6458330154418945 +JNJ,1973-03-15,2.6119790077209473 +JNJ,1973-03-16,2.6588540077209473 +JNJ,1973-03-19,2.5963540077209473 +JNJ,1973-03-20,2.578125 +JNJ,1973-03-21,2.5625 +JNJ,1973-03-22,2.5 +JNJ,1973-03-23,2.5572919845581055 +JNJ,1973-03-26,2.5416669845581055 +JNJ,1973-03-27,2.59375 +JNJ,1973-03-28,2.6041669845581055 +JNJ,1973-03-29,2.5833330154418945 +JNJ,1973-03-30,2.5286459922790527 +JNJ,1973-04-02,2.460937976837158 +JNJ,1973-04-03,2.4505209922790527 +JNJ,1973-04-04,2.460937976837158 +JNJ,1973-04-05,2.46875 +JNJ,1973-04-06,2.5052080154418945 +JNJ,1973-04-09,2.570312976837158 +JNJ,1973-04-10,2.609375 +JNJ,1973-04-11,2.59375 +JNJ,1973-04-12,2.5625 +JNJ,1973-04-13,2.5729169845581055 +JNJ,1973-04-16,2.5625 +JNJ,1973-04-17,2.5364580154418945 +JNJ,1973-04-18,2.5416669845581055 +JNJ,1973-04-19,2.5520830154418945 +JNJ,1973-04-23,2.5651040077209473 +JNJ,1973-04-24,2.4583330154418945 +JNJ,1973-04-25,2.4713540077209473 +JNJ,1973-04-26,2.5 +JNJ,1973-04-27,2.4505209922790527 +JNJ,1973-04-30,2.46875 +JNJ,1973-05-01,2.4635419845581055 +JNJ,1973-05-02,2.4895830154418945 +JNJ,1973-05-03,2.4895830154418945 +JNJ,1973-05-04,2.453125 +JNJ,1973-05-07,2.3958330154418945 +JNJ,1973-05-08,2.4791669845581055 +JNJ,1973-05-09,2.4114580154418945 +JNJ,1973-05-10,2.4479169845581055 +JNJ,1973-05-11,2.4583330154418945 +JNJ,1973-05-14,2.3880209922790527 +JNJ,1973-05-15,2.4270830154418945 +JNJ,1973-05-16,2.445312976837158 +JNJ,1973-05-17,2.421875 +JNJ,1973-05-18,2.359375 +JNJ,1973-05-21,2.3541669845581055 +JNJ,1973-05-22,2.3229169845581055 +JNJ,1973-05-23,2.3307290077209473 +JNJ,1973-05-24,2.4010419845581055 +JNJ,1973-05-25,2.40625 +JNJ,1973-05-29,2.4166669845581055 +JNJ,1973-05-30,2.4114580154418945 +JNJ,1973-05-31,2.414062976837158 +JNJ,1973-06-01,2.3776040077209473 +JNJ,1973-06-04,2.34375 +JNJ,1973-06-05,2.3932290077209473 +JNJ,1973-06-06,2.3776040077209473 +JNJ,1973-06-07,2.429687976837158 +JNJ,1973-06-08,2.4375 +JNJ,1973-06-11,2.453125 +JNJ,1973-06-12,2.5052080154418945 +JNJ,1973-06-13,2.5052080154418945 +JNJ,1973-06-14,2.5 +JNJ,1973-06-15,2.484375 +JNJ,1973-06-18,2.4505209922790527 +JNJ,1973-06-19,2.4635419845581055 +JNJ,1973-06-20,2.4739580154418945 +JNJ,1973-06-21,2.40625 +JNJ,1973-06-22,2.4270830154418945 +JNJ,1973-06-25,2.359375 +JNJ,1973-06-26,2.4270830154418945 +JNJ,1973-06-27,2.4322919845581055 +JNJ,1973-06-28,2.3802080154418945 +JNJ,1973-06-29,2.3723959922790527 +JNJ,1973-07-02,2.359375 +JNJ,1973-07-03,2.3098959922790527 +JNJ,1973-07-05,2.2760419845581055 +JNJ,1973-07-06,2.3072919845581055 +JNJ,1973-07-09,2.3854169845581055 +JNJ,1973-07-10,2.421875 +JNJ,1973-07-11,2.4791669845581055 +JNJ,1973-07-12,2.4583330154418945 +JNJ,1973-07-13,2.445312976837158 +JNJ,1973-07-16,2.4635419845581055 +JNJ,1973-07-17,2.429687976837158 +JNJ,1973-07-18,2.4427080154418945 +JNJ,1973-07-19,2.4479169845581055 +JNJ,1973-07-20,2.4583330154418945 +JNJ,1973-07-23,2.4322919845581055 +JNJ,1973-07-24,2.4427080154418945 +JNJ,1973-07-25,2.46875 +JNJ,1973-07-26,2.4791669845581055 +JNJ,1973-07-27,2.460937976837158 +JNJ,1973-07-30,2.453125 +JNJ,1973-07-31,2.460937976837158 +JNJ,1973-08-01,2.445312976837158 +JNJ,1973-08-02,2.4479169845581055 +JNJ,1973-08-03,2.4427080154418945 +JNJ,1973-08-06,2.4322919845581055 +JNJ,1973-08-07,2.4114580154418945 +JNJ,1973-08-08,2.398437976837158 +JNJ,1973-08-09,2.40625 +JNJ,1973-08-10,2.375 +JNJ,1973-08-13,2.359375 +JNJ,1973-08-14,2.3776040077209473 +JNJ,1973-08-15,2.375 +JNJ,1973-08-16,2.3723959922790527 +JNJ,1973-08-17,2.3802080154418945 +JNJ,1973-08-20,2.3489580154418945 +JNJ,1973-08-21,2.3385419845581055 +JNJ,1973-08-22,2.359375 +JNJ,1973-08-23,2.3697919845581055 +JNJ,1973-08-24,2.3645830154418945 +JNJ,1973-08-27,2.3802080154418945 +JNJ,1973-08-28,2.4322919845581055 +JNJ,1973-08-29,2.4322919845581055 +JNJ,1973-08-30,2.460937976837158 +JNJ,1973-08-31,2.4791669845581055 +JNJ,1973-09-04,2.4973959922790527 +JNJ,1973-09-05,2.4947919845581055 +JNJ,1973-09-06,2.4869790077209473 +JNJ,1973-09-07,2.3854169845581055 +JNJ,1973-09-10,2.3697919845581055 +JNJ,1973-09-11,2.3802080154418945 +JNJ,1973-09-12,2.3619790077209473 +JNJ,1973-09-13,2.4010419845581055 +JNJ,1973-09-14,2.4635419845581055 +JNJ,1973-09-17,2.4713540077209473 +JNJ,1973-09-18,2.4713540077209473 +JNJ,1973-09-19,2.4947919845581055 +JNJ,1973-09-20,2.4947919845581055 +JNJ,1973-09-21,2.5052080154418945 +JNJ,1973-09-24,2.5208330154418945 +JNJ,1973-09-25,2.5 +JNJ,1973-09-26,2.5026040077209473 +JNJ,1973-09-27,2.4791669845581055 +JNJ,1973-09-28,2.46875 +JNJ,1973-10-01,2.429687976837158 +JNJ,1973-10-02,2.421875 +JNJ,1973-10-03,2.398437976837158 +JNJ,1973-10-04,2.3776040077209473 +JNJ,1973-10-05,2.421875 +JNJ,1973-10-08,2.4348959922790527 +JNJ,1973-10-09,2.4427080154418945 +JNJ,1973-10-10,2.421875 +JNJ,1973-10-11,2.4270830154418945 +JNJ,1973-10-12,2.4635419845581055 +JNJ,1973-10-15,2.4739580154418945 +JNJ,1973-10-16,2.4739580154418945 +JNJ,1973-10-17,2.4557290077209473 +JNJ,1973-10-18,2.4427080154418945 +JNJ,1973-10-19,2.484375 +JNJ,1973-10-22,2.4895830154418945 +JNJ,1973-10-23,2.5182290077209473 +JNJ,1973-10-24,2.5104169845581055 +JNJ,1973-10-25,2.5208330154418945 +JNJ,1973-10-26,2.5677080154418945 +JNJ,1973-10-29,2.5833330154418945 +JNJ,1973-10-30,2.5416669845581055 +JNJ,1973-10-31,2.5182290077209473 +JNJ,1973-11-01,2.4895830154418945 +JNJ,1973-11-02,2.5130209922790527 +JNJ,1973-11-05,2.4869790077209473 +JNJ,1973-11-06,2.5 +JNJ,1973-11-07,2.546875 +JNJ,1973-11-08,2.546875 +JNJ,1973-11-09,2.523437976837158 +JNJ,1973-11-12,2.5260419845581055 +JNJ,1973-11-13,2.5026040077209473 +JNJ,1973-11-14,2.5 +JNJ,1973-11-15,2.4895830154418945 +JNJ,1973-11-16,2.5052080154418945 +JNJ,1973-11-19,2.4791669845581055 +JNJ,1973-11-20,2.40625 +JNJ,1973-11-21,2.4401040077209473 +JNJ,1973-11-23,2.4427080154418945 +JNJ,1973-11-26,2.3958330154418945 +JNJ,1973-11-27,2.4010419845581055 +JNJ,1973-11-28,2.4635419845581055 +JNJ,1973-11-29,2.453125 +JNJ,1973-11-30,2.4322919845581055 +JNJ,1973-12-03,2.4088540077209473 +JNJ,1973-12-04,2.328125 +JNJ,1973-12-05,2.28125 +JNJ,1973-12-06,2.3489580154418945 +JNJ,1973-12-07,2.40625 +JNJ,1973-12-10,2.4817709922790527 +JNJ,1973-12-11,2.4557290077209473 +JNJ,1973-12-12,2.359375 +JNJ,1973-12-13,2.25 +JNJ,1973-12-14,2.2395830154418945 +JNJ,1973-12-17,2.1770830154418945 +JNJ,1973-12-18,2.3072919845581055 +JNJ,1973-12-19,2.296875 +JNJ,1973-12-20,2.2291669845581055 +JNJ,1973-12-21,2.1875 +JNJ,1973-12-24,2.1875 +JNJ,1973-12-26,2.3567709922790527 +JNJ,1973-12-27,2.3854169845581055 +JNJ,1973-12-28,2.328125 +JNJ,1973-12-31,2.3489580154418945 +JNJ,1974-01-02,2.328125 +JNJ,1974-01-03,2.328125 +JNJ,1974-01-04,2.25 +JNJ,1974-01-07,2.1510419845581055 +JNJ,1974-01-08,2.078125 +JNJ,1974-01-09,2.0364580154418945 +JNJ,1974-01-10,2.0208330154418945 +JNJ,1974-01-11,2.0729169845581055 +JNJ,1974-01-14,2.1197919845581055 +JNJ,1974-01-15,2.1536459922790527 +JNJ,1974-01-16,2.2135419845581055 +JNJ,1974-01-17,2.28125 +JNJ,1974-01-18,2.2447919845581055 +JNJ,1974-01-21,2.2447919845581055 +JNJ,1974-01-22,2.2916669845581055 +JNJ,1974-01-23,2.3177080154418945 +JNJ,1974-01-24,2.28125 +JNJ,1974-01-25,2.3229169845581055 +JNJ,1974-01-28,2.2630209922790527 +JNJ,1974-01-29,2.2447919845581055 +JNJ,1974-01-30,2.2473959922790527 +JNJ,1974-01-31,2.210937976837158 +JNJ,1974-02-01,2.1927080154418945 +JNJ,1974-02-04,2.1822919845581055 +JNJ,1974-02-05,2.1354169845581055 +JNJ,1974-02-06,2.1276040077209473 +JNJ,1974-02-07,2.1354169845581055 +JNJ,1974-02-08,2.1145830154418945 +JNJ,1974-02-11,2.0807290077209473 +JNJ,1974-02-12,2.09375 +JNJ,1974-02-13,2.0833330154418945 +JNJ,1974-02-14,2.0885419845581055 +JNJ,1974-02-15,2.1302080154418945 +JNJ,1974-02-19,2.148437976837158 +JNJ,1974-02-20,2.1302080154418945 +JNJ,1974-02-21,2.1770830154418945 +JNJ,1974-02-22,2.1744790077209473 +JNJ,1974-02-25,2.1666669845581055 +JNJ,1974-02-26,2.171875 +JNJ,1974-02-27,2.1432290077209473 +JNJ,1974-02-28,2.125 +JNJ,1974-03-01,2.09375 +JNJ,1974-03-04,2.0885419845581055 +JNJ,1974-03-05,2.1901040077209473 +JNJ,1974-03-06,2.1979169845581055 +JNJ,1974-03-07,2.2057290077209473 +JNJ,1974-03-08,2.2239580154418945 +JNJ,1974-03-11,2.25 +JNJ,1974-03-12,2.304687976837158 +JNJ,1974-03-13,2.3411459922790527 +JNJ,1974-03-14,2.390625 +JNJ,1974-03-15,2.367187976837158 +JNJ,1974-03-18,2.3177080154418945 +JNJ,1974-03-19,2.2760419845581055 +JNJ,1974-03-20,2.3072919845581055 +JNJ,1974-03-21,2.3072919845581055 +JNJ,1974-03-22,2.3489580154418945 +JNJ,1974-03-25,2.328125 +JNJ,1974-03-26,2.3177080154418945 +JNJ,1974-03-27,2.320312976837158 +JNJ,1974-03-28,2.289062976837158 +JNJ,1974-03-29,2.2708330154418945 +JNJ,1974-04-01,2.2526040077209473 +JNJ,1974-04-02,2.2760419845581055 +JNJ,1974-04-03,2.2864580154418945 +JNJ,1974-04-04,2.3125 +JNJ,1974-04-05,2.2864580154418945 +JNJ,1974-04-08,2.2552080154418945 +JNJ,1974-04-09,2.304687976837158 +JNJ,1974-04-10,2.2864580154418945 +JNJ,1974-04-11,2.2942709922790527 +JNJ,1974-04-15,2.2630209922790527 +JNJ,1974-04-16,2.2916669845581055 +JNJ,1974-04-17,2.2916669845581055 +JNJ,1974-04-18,2.2942709922790527 +JNJ,1974-04-19,2.2604169845581055 +JNJ,1974-04-22,2.234375 +JNJ,1974-04-23,2.21875 +JNJ,1974-04-24,2.2135419845581055 +JNJ,1974-04-25,2.1979169845581055 +JNJ,1974-04-26,2.2369790077209473 +JNJ,1974-04-29,2.2552080154418945 +JNJ,1974-04-30,2.2708330154418945 +JNJ,1974-05-01,2.2864580154418945 +JNJ,1974-05-02,2.28125 +JNJ,1974-05-03,2.265625 +JNJ,1974-05-06,2.28125 +JNJ,1974-05-07,2.2708330154418945 +JNJ,1974-05-08,2.3020830154418945 +JNJ,1974-05-09,2.3645830154418945 +JNJ,1974-05-10,2.3619790077209473 +JNJ,1974-05-13,2.3229169845581055 +JNJ,1974-05-14,2.3489580154418945 +JNJ,1974-05-15,2.359375 +JNJ,1974-05-16,2.359375 +JNJ,1974-05-17,2.3385419845581055 +JNJ,1974-05-20,2.34375 +JNJ,1974-05-21,2.3802080154418945 +JNJ,1974-05-22,2.382812976837158 +JNJ,1974-05-23,2.3802080154418945 +JNJ,1974-05-24,2.4322919845581055 +JNJ,1974-05-28,2.4114580154418945 +JNJ,1974-05-29,2.359375 +JNJ,1974-05-30,2.390625 +JNJ,1974-05-31,2.3958330154418945 +JNJ,1974-06-03,2.4375 +JNJ,1974-06-04,2.4479169845581055 +JNJ,1974-06-05,2.4375 +JNJ,1974-06-06,2.445312976837158 +JNJ,1974-06-07,2.476562976837158 +JNJ,1974-06-10,2.4739580154418945 +JNJ,1974-06-11,2.4322919845581055 +JNJ,1974-06-12,2.4713540077209473 +JNJ,1974-06-13,2.46875 +JNJ,1974-06-14,2.4661459922790527 +JNJ,1974-06-17,2.421875 +JNJ,1974-06-18,2.453125 +JNJ,1974-06-19,2.4401040077209473 +JNJ,1974-06-20,2.4322919845581055 +JNJ,1974-06-21,2.421875 +JNJ,1974-06-24,2.445312976837158 +JNJ,1974-06-25,2.4583330154418945 +JNJ,1974-06-26,2.453125 +JNJ,1974-06-27,2.3697919845581055 +JNJ,1974-06-28,2.359375 +JNJ,1974-07-01,2.3645830154418945 +JNJ,1974-07-02,2.3229169845581055 +JNJ,1974-07-03,2.3020830154418945 +JNJ,1974-07-05,2.2291669845581055 +JNJ,1974-07-08,2.1666669845581055 +JNJ,1974-07-09,2.2005209922790527 +JNJ,1974-07-10,2.1927080154418945 +JNJ,1974-07-11,2.15625 +JNJ,1974-07-12,2.2473959922790527 +JNJ,1974-07-15,2.28125 +JNJ,1974-07-16,2.2526040077209473 +JNJ,1974-07-17,2.2942709922790527 +JNJ,1974-07-18,2.3020830154418945 +JNJ,1974-07-19,2.3072919845581055 +JNJ,1974-07-22,2.2760419845581055 +JNJ,1974-07-23,2.2447919845581055 +JNJ,1974-07-24,2.1979169845581055 +JNJ,1974-07-25,2.1302080154418945 +JNJ,1974-07-26,2.0651040077209473 +JNJ,1974-07-29,2.0416669845581055 +JNJ,1974-07-30,2.0625 +JNJ,1974-07-31,2.046875 +JNJ,1974-08-01,1.96875 +JNJ,1974-08-02,1.8958330154418945 +JNJ,1974-08-05,1.8723959922790527 +JNJ,1974-08-06,1.9036459922790527 +JNJ,1974-08-07,2.0182290077209473 +JNJ,1974-08-08,1.9739580154418945 +JNJ,1974-08-09,1.9583330154418945 +JNJ,1974-08-12,1.9114580154418945 +JNJ,1974-08-13,1.8489580154418945 +JNJ,1974-08-14,1.8229169845581055 +JNJ,1974-08-15,1.8020830154418945 +JNJ,1974-08-16,1.8229169845581055 +JNJ,1974-08-19,1.7838540077209473 +JNJ,1974-08-20,1.7916669845581055 +JNJ,1974-08-21,1.7708330154418945 +JNJ,1974-08-22,1.7395830154418945 +JNJ,1974-08-23,1.6953129768371582 +JNJ,1974-08-26,1.71875 +JNJ,1974-08-27,1.6666669845581055 +JNJ,1974-08-28,1.703125 +JNJ,1974-08-29,1.7057290077209473 +JNJ,1974-08-30,1.7890629768371582 +JNJ,1974-09-03,1.7838540077209473 +JNJ,1974-09-04,1.6640629768371582 +JNJ,1974-09-05,1.796875 +JNJ,1974-09-06,1.7760419845581055 +JNJ,1974-09-09,1.7526040077209473 +JNJ,1974-09-10,1.7291669845581055 +JNJ,1974-09-11,1.7109379768371582 +JNJ,1974-09-12,1.6666669845581055 +JNJ,1974-09-13,1.5885419845581055 +JNJ,1974-09-16,1.578125 +JNJ,1974-09-17,1.6119790077209473 +JNJ,1974-09-18,1.6510419845581055 +JNJ,1974-09-19,1.7395830154418945 +JNJ,1974-09-20,1.7864580154418945 +JNJ,1974-09-23,1.7395830154418945 +JNJ,1974-09-24,1.6848959922790527 +JNJ,1974-09-25,1.71875 +JNJ,1974-09-26,1.6875 +JNJ,1974-09-27,1.5651040077209473 +JNJ,1974-09-30,1.5729169845581055 +JNJ,1974-10-01,1.6119790077209473 +JNJ,1974-10-02,1.6432290077209473 +JNJ,1974-10-03,1.5989580154418945 +JNJ,1974-10-04,1.5833330154418945 +JNJ,1974-10-07,1.6484379768371582 +JNJ,1974-10-08,1.5729169845581055 +JNJ,1974-10-09,1.6744790077209473 +JNJ,1974-10-10,1.7317709922790527 +JNJ,1974-10-11,1.7760419845581055 +JNJ,1974-10-14,1.8333330154418945 +JNJ,1974-10-15,1.8046879768371582 +JNJ,1974-10-16,1.7708330154418945 +JNJ,1974-10-17,1.7760419845581055 +JNJ,1974-10-18,1.8307290077209473 +JNJ,1974-10-21,1.90625 +JNJ,1974-10-22,1.9088540077209473 +JNJ,1974-10-23,1.828125 +JNJ,1974-10-24,1.8125 +JNJ,1974-10-25,1.8203129768371582 +JNJ,1974-10-28,1.84375 +JNJ,1974-10-29,1.8854169845581055 +JNJ,1974-10-30,1.8802080154418945 +JNJ,1974-10-31,1.8125 +JNJ,1974-11-01,1.8229169845581055 +JNJ,1974-11-04,1.7942709922790527 +JNJ,1974-11-05,1.875 +JNJ,1974-11-06,1.8203129768371582 +JNJ,1974-11-07,1.8541669845581055 +JNJ,1974-11-08,1.8229169845581055 +JNJ,1974-11-11,1.8125 +JNJ,1974-11-12,1.78125 +JNJ,1974-11-13,1.7682290077209473 +JNJ,1974-11-14,1.8072919845581055 +JNJ,1974-11-15,1.7838540077209473 +JNJ,1974-11-18,1.7213540077209473 +JNJ,1974-11-19,1.7239580154418945 +JNJ,1974-11-20,1.734375 +JNJ,1974-11-21,1.7447919845581055 +JNJ,1974-11-22,1.7421879768371582 +JNJ,1974-11-25,1.7708330154418945 +JNJ,1974-11-26,1.7526040077209473 +JNJ,1974-11-27,1.765625 +JNJ,1974-11-29,1.75 +JNJ,1974-12-02,1.7083330154418945 +JNJ,1974-12-03,1.6822919845581055 +JNJ,1974-12-04,1.6640629768371582 +JNJ,1974-12-05,1.6432290077209473 +JNJ,1974-12-06,1.6458330154418945 +JNJ,1974-12-09,1.6614580154418945 +JNJ,1974-12-10,1.71875 +JNJ,1974-12-11,1.7291669845581055 +JNJ,1974-12-12,1.734375 +JNJ,1974-12-13,1.7369790077209473 +JNJ,1974-12-16,1.7291669845581055 +JNJ,1974-12-17,1.734375 +JNJ,1974-12-18,1.7604169845581055 +JNJ,1974-12-19,1.75 +JNJ,1974-12-20,1.6979169845581055 +JNJ,1974-12-23,1.6614580154418945 +JNJ,1974-12-24,1.6588540077209473 +JNJ,1974-12-26,1.6796879768371582 +JNJ,1974-12-27,1.6770830154418945 +JNJ,1974-12-30,1.671875 +JNJ,1974-12-31,1.6848959922790527 +JNJ,1975-01-02,1.7291669845581055 +JNJ,1975-01-03,1.71875 +JNJ,1975-01-06,1.7057290077209473 +JNJ,1975-01-07,1.6510419845581055 +JNJ,1975-01-08,1.625 +JNJ,1975-01-09,1.625 +JNJ,1975-01-10,1.6614580154418945 +JNJ,1975-01-13,1.5677080154418945 +JNJ,1975-01-14,1.5625 +JNJ,1975-01-15,1.578125 +JNJ,1975-01-16,1.5833330154418945 +JNJ,1975-01-17,1.5364580154418945 +JNJ,1975-01-20,1.5494790077209473 +JNJ,1975-01-21,1.5598959922790527 +JNJ,1975-01-22,1.5520830154418945 +JNJ,1975-01-23,1.5729169845581055 +JNJ,1975-01-24,1.5885419845581055 +JNJ,1975-01-27,1.6354169845581055 +JNJ,1975-01-28,1.6536459922790527 +JNJ,1975-01-29,1.6770830154418945 +JNJ,1975-01-30,1.6145830154418945 +JNJ,1975-01-31,1.6197919845581055 +JNJ,1975-02-03,1.625 +JNJ,1975-02-04,1.6770830154418945 +JNJ,1975-02-05,1.7395830154418945 +JNJ,1975-02-06,1.7630209922790527 +JNJ,1975-02-07,1.828125 +JNJ,1975-02-10,1.8411459922790527 +JNJ,1975-02-11,1.8020830154418945 +JNJ,1975-02-12,1.84375 +JNJ,1975-02-13,1.90625 +JNJ,1975-02-14,1.9010419845581055 +JNJ,1975-02-18,1.8958330154418945 +JNJ,1975-02-19,1.9166669845581055 +JNJ,1975-02-20,1.9739580154418945 +JNJ,1975-02-21,1.9583330154418945 +JNJ,1975-02-24,1.9114580154418945 +JNJ,1975-02-25,1.875 +JNJ,1975-02-26,1.9010419845581055 +JNJ,1975-02-27,1.9375 +JNJ,1975-02-28,1.9583330154418945 +JNJ,1975-03-03,1.9765629768371582 +JNJ,1975-03-04,2.015625 +JNJ,1975-03-05,2.0260419845581055 +JNJ,1975-03-06,2.03125 +JNJ,1975-03-07,2.0130209922790527 +JNJ,1975-03-10,2.0260419845581055 +JNJ,1975-03-11,1.9947919845581055 +JNJ,1975-03-12,1.9817709922790527 +JNJ,1975-03-13,1.9322919845581055 +JNJ,1975-03-14,1.9166669845581055 +JNJ,1975-03-17,1.9192709922790527 +JNJ,1975-03-18,1.9270830154418945 +JNJ,1975-03-19,1.8697919845581055 +JNJ,1975-03-20,1.859375 +JNJ,1975-03-21,1.8541669845581055 +JNJ,1975-03-24,1.8385419845581055 +JNJ,1975-03-25,1.9010419845581055 +JNJ,1975-03-26,1.953125 +JNJ,1975-03-27,1.9348959922790527 +JNJ,1975-03-31,1.890625 +JNJ,1975-04-01,1.8645830154418945 +JNJ,1975-04-02,1.875 +JNJ,1975-04-03,1.8333330154418945 +JNJ,1975-04-04,1.8307290077209473 +JNJ,1975-04-07,1.8203129768371582 +JNJ,1975-04-08,1.828125 +JNJ,1975-04-09,1.890625 +JNJ,1975-04-10,1.9114580154418945 +JNJ,1975-04-11,1.9270830154418945 +JNJ,1975-04-14,1.9583330154418945 +JNJ,1975-04-15,1.9505209922790527 +JNJ,1975-04-16,1.9375 +JNJ,1975-04-17,1.9010419845581055 +JNJ,1975-04-18,1.9010419845581055 +JNJ,1975-04-21,1.9322919845581055 +JNJ,1975-04-22,1.9140629768371582 +JNJ,1975-04-23,1.90625 +JNJ,1975-04-24,1.8697919845581055 +JNJ,1975-04-25,1.8776040077209473 +JNJ,1975-04-28,1.8671879768371582 +JNJ,1975-04-29,1.8697919845581055 +JNJ,1975-04-30,1.8854169845581055 +JNJ,1975-05-01,1.8776040077209473 +JNJ,1975-05-02,1.9322919845581055 +JNJ,1975-05-05,1.9583330154418945 +JNJ,1975-05-06,1.9453129768371582 +JNJ,1975-05-07,1.9609379768371582 +JNJ,1975-05-08,1.9713540077209473 +JNJ,1975-05-09,2.015625 +JNJ,1975-05-12,2.015625 +JNJ,1975-05-13,2.0052080154418945 +JNJ,1975-05-14,2.03125 +JNJ,1975-05-15,2.0182290077209473 +JNJ,1975-05-16,1.9791669845581055 +JNJ,1975-05-19,1.9791669845581055 +JNJ,1975-05-20,1.9791669845581055 +JNJ,1975-05-21,1.96875 +JNJ,1975-05-22,1.96875 +JNJ,1975-05-23,1.9895830154418945 +JNJ,1975-05-27,1.9947919845581055 +JNJ,1975-05-28,1.9713540077209473 +JNJ,1975-05-29,1.96875 +JNJ,1975-05-30,1.9817709922790527 +JNJ,1975-06-02,2.0 +JNJ,1975-06-03,2.0 +JNJ,1975-06-04,1.9973959922790527 +JNJ,1975-06-05,2.0 +JNJ,1975-06-06,1.9791669845581055 +JNJ,1975-06-09,1.9661459922790527 +JNJ,1975-06-10,1.9635419845581055 +JNJ,1975-06-11,1.9791669845581055 +JNJ,1975-06-12,1.9661459922790527 +JNJ,1975-06-13,1.9583330154418945 +JNJ,1975-06-16,1.9791669845581055 +JNJ,1975-06-17,1.984375 +JNJ,1975-06-18,1.9765629768371582 +JNJ,1975-06-19,2.0208330154418945 +JNJ,1975-06-20,2.0052080154418945 +JNJ,1975-06-23,2.03125 +JNJ,1975-06-24,2.03125 +JNJ,1975-06-25,2.0625 +JNJ,1975-06-26,2.0598959922790527 +JNJ,1975-06-27,2.0182290077209473 +JNJ,1975-06-30,2.0286459922790527 +JNJ,1975-07-01,2.0052080154418945 +JNJ,1975-07-02,1.96875 +JNJ,1975-07-03,1.9739580154418945 +JNJ,1975-07-07,1.96875 +JNJ,1975-07-08,1.9583330154418945 +JNJ,1975-07-09,1.9713540077209473 +JNJ,1975-07-10,1.9895830154418945 +JNJ,1975-07-11,1.9479169845581055 +JNJ,1975-07-14,1.96875 +JNJ,1975-07-15,1.9583330154418945 +JNJ,1975-07-16,1.921875 +JNJ,1975-07-17,1.8984379768371582 +JNJ,1975-07-18,1.9010419845581055 +JNJ,1975-07-21,1.8697919845581055 +JNJ,1975-07-22,1.8802080154418945 +JNJ,1975-07-23,1.8854169845581055 +JNJ,1975-07-24,1.8802080154418945 +JNJ,1975-07-25,1.8671879768371582 +JNJ,1975-07-28,1.8619790077209473 +JNJ,1975-07-29,1.8515629768371582 +JNJ,1975-07-30,1.84375 +JNJ,1975-07-31,1.8541669845581055 +JNJ,1975-08-01,1.8489580154418945 +JNJ,1975-08-04,1.8385419845581055 +JNJ,1975-08-05,1.8307290077209473 +JNJ,1975-08-06,1.8307290077209473 +JNJ,1975-08-07,1.8359379768371582 +JNJ,1975-08-08,1.8333330154418945 +JNJ,1975-08-11,1.8463540077209473 +JNJ,1975-08-12,1.8489580154418945 +JNJ,1975-08-13,1.796875 +JNJ,1975-08-14,1.7708330154418945 +JNJ,1975-08-15,1.7552080154418945 +JNJ,1975-08-18,1.75 +JNJ,1975-08-19,1.7369790077209473 +JNJ,1975-08-20,1.7005209922790527 +JNJ,1975-08-21,1.71875 +JNJ,1975-08-22,1.7291669845581055 +JNJ,1975-08-25,1.75 +JNJ,1975-08-26,1.7447919845581055 +JNJ,1975-08-27,1.7473959922790527 +JNJ,1975-08-28,1.8020830154418945 +JNJ,1975-08-29,1.7942709922790527 +JNJ,1975-09-02,1.7760419845581055 +JNJ,1975-09-03,1.7708330154418945 +JNJ,1975-09-04,1.7760419845581055 +JNJ,1975-09-05,1.7552080154418945 +JNJ,1975-09-08,1.7604169845581055 +JNJ,1975-09-09,1.734375 +JNJ,1975-09-10,1.6979169845581055 +JNJ,1975-09-11,1.7057290077209473 +JNJ,1975-09-12,1.7057290077209473 +JNJ,1975-09-15,1.6927080154418945 +JNJ,1975-09-16,1.6822919845581055 +JNJ,1975-09-17,1.6744790077209473 +JNJ,1975-09-18,1.7135419845581055 +JNJ,1975-09-19,1.7552080154418945 +JNJ,1975-09-22,1.71875 +JNJ,1975-09-23,1.671875 +JNJ,1975-09-24,1.671875 +JNJ,1975-09-25,1.65625 +JNJ,1975-09-26,1.6666669845581055 +JNJ,1975-09-29,1.6458330154418945 +JNJ,1975-09-30,1.6458330154418945 +JNJ,1975-10-01,1.6614580154418945 +JNJ,1975-10-02,1.6822919845581055 +JNJ,1975-10-03,1.6979169845581055 +JNJ,1975-10-06,1.7265629768371582 +JNJ,1975-10-07,1.7135419845581055 +JNJ,1975-10-08,1.7708330154418945 +JNJ,1975-10-09,1.7604169845581055 +JNJ,1975-10-10,1.7395830154418945 +JNJ,1975-10-13,1.7447919845581055 +JNJ,1975-10-14,1.7708330154418945 +JNJ,1975-10-15,1.7630209922790527 +JNJ,1975-10-16,1.7708330154418945 +JNJ,1975-10-17,1.7838540077209473 +JNJ,1975-10-20,1.7916669845581055 +JNJ,1975-10-21,1.8125 +JNJ,1975-10-22,1.8255209922790527 +JNJ,1975-10-23,1.859375 +JNJ,1975-10-24,1.859375 +JNJ,1975-10-27,1.8645830154418945 +JNJ,1975-10-28,1.8802080154418945 +JNJ,1975-10-29,1.875 +JNJ,1975-10-30,1.875 +JNJ,1975-10-31,1.8645830154418945 +JNJ,1975-11-03,1.8541669845581055 +JNJ,1975-11-04,1.8541669845581055 +JNJ,1975-11-05,1.8802080154418945 +JNJ,1975-11-06,1.8958330154418945 +JNJ,1975-11-07,1.890625 +JNJ,1975-11-10,1.8958330154418945 +JNJ,1975-11-11,1.9036459922790527 +JNJ,1975-11-12,1.9036459922790527 +JNJ,1975-11-13,1.8958330154418945 +JNJ,1975-11-14,1.9114580154418945 +JNJ,1975-11-17,1.9296879768371582 +JNJ,1975-11-18,1.9322919845581055 +JNJ,1975-11-19,1.9166669845581055 +JNJ,1975-11-20,1.9244790077209473 +JNJ,1975-11-21,1.9244790077209473 +JNJ,1975-11-24,1.9427080154418945 +JNJ,1975-11-25,1.953125 +JNJ,1975-11-26,1.9739580154418945 +JNJ,1975-11-28,1.9635419845581055 +JNJ,1975-12-01,1.9375 +JNJ,1975-12-02,1.8802080154418945 +JNJ,1975-12-03,1.84375 +JNJ,1975-12-04,1.859375 +JNJ,1975-12-05,1.8229169845581055 +JNJ,1975-12-08,1.8463540077209473 +JNJ,1975-12-09,1.8489580154418945 +JNJ,1975-12-10,1.8645830154418945 +JNJ,1975-12-11,1.8802080154418945 +JNJ,1975-12-12,1.8697919845581055 +JNJ,1975-12-15,1.8541669845581055 +JNJ,1975-12-16,1.875 +JNJ,1975-12-17,1.8932290077209473 +JNJ,1975-12-18,1.8880209922790527 +JNJ,1975-12-19,1.8776040077209473 +JNJ,1975-12-22,1.8515629768371582 +JNJ,1975-12-23,1.8463540077209473 +JNJ,1975-12-24,1.875 +JNJ,1975-12-26,1.8854169845581055 +JNJ,1975-12-29,1.8776040077209473 +JNJ,1975-12-30,1.8567709922790527 +JNJ,1975-12-31,1.8697919845581055 +JNJ,1976-01-02,1.8776040077209473 +JNJ,1976-01-05,1.8958330154418945 +JNJ,1976-01-06,1.8958330154418945 +JNJ,1976-01-07,1.8984379768371582 +JNJ,1976-01-08,1.9088540077209473 +JNJ,1976-01-09,1.9088540077209473 +JNJ,1976-01-12,1.9375 +JNJ,1976-01-13,1.9140629768371582 +JNJ,1976-01-14,1.90625 +JNJ,1976-01-15,1.8802080154418945 +JNJ,1976-01-16,1.8802080154418945 +JNJ,1976-01-19,1.8828129768371582 +JNJ,1976-01-20,1.859375 +JNJ,1976-01-21,1.828125 +JNJ,1976-01-22,1.8177080154418945 +JNJ,1976-01-23,1.8671879768371582 +JNJ,1976-01-26,1.8958330154418945 +JNJ,1976-01-27,1.90625 +JNJ,1976-01-28,1.9270830154418945 +JNJ,1976-01-29,1.9869790077209473 +JNJ,1976-01-30,2.0026040077209473 +JNJ,1976-02-02,1.9947919845581055 +JNJ,1976-02-03,1.9947919845581055 +JNJ,1976-02-04,1.9765629768371582 +JNJ,1976-02-05,1.9166669845581055 +JNJ,1976-02-06,1.9453129768371582 +JNJ,1976-02-09,1.9427080154418945 +JNJ,1976-02-10,1.9348959922790527 +JNJ,1976-02-11,1.9427080154418945 +JNJ,1976-02-12,1.9322919845581055 +JNJ,1976-02-13,1.9244790077209473 +JNJ,1976-02-17,1.9166669845581055 +JNJ,1976-02-18,1.8984379768371582 +JNJ,1976-02-19,1.8645830154418945 +JNJ,1976-02-20,1.859375 +JNJ,1976-02-23,1.8541669845581055 +JNJ,1976-02-24,1.8098959922790527 +JNJ,1976-02-25,1.78125 +JNJ,1976-02-26,1.78125 +JNJ,1976-02-27,1.7760419845581055 +JNJ,1976-03-01,1.7838540077209473 +JNJ,1976-03-02,1.7760419845581055 +JNJ,1976-03-03,1.75 +JNJ,1976-03-04,1.7239580154418945 +JNJ,1976-03-05,1.7239580154418945 +JNJ,1976-03-08,1.7473959922790527 +JNJ,1976-03-09,1.7838540077209473 +JNJ,1976-03-10,1.8203129768371582 +JNJ,1976-03-11,1.8229169845581055 +JNJ,1976-03-12,1.8229169845581055 +JNJ,1976-03-15,1.7864580154418945 +JNJ,1976-03-16,1.7890629768371582 +JNJ,1976-03-17,1.7916669845581055 +JNJ,1976-03-18,1.7786459922790527 +JNJ,1976-03-19,1.7916669845581055 +JNJ,1976-03-22,1.7864580154418945 +JNJ,1976-03-23,1.8046879768371582 +JNJ,1976-03-24,1.8541669845581055 +JNJ,1976-03-25,1.859375 +JNJ,1976-03-26,1.859375 +JNJ,1976-03-29,1.8619790077209473 +JNJ,1976-03-30,1.8359379768371582 +JNJ,1976-03-31,1.8697919845581055 +JNJ,1976-04-01,1.8723959922790527 +JNJ,1976-04-02,1.8802080154418945 +JNJ,1976-04-05,1.8854169845581055 +JNJ,1976-04-06,1.8645830154418945 +JNJ,1976-04-07,1.8489580154418945 +JNJ,1976-04-08,1.8411459922790527 +JNJ,1976-04-09,1.8385419845581055 +JNJ,1976-04-12,1.8333330154418945 +JNJ,1976-04-13,1.875 +JNJ,1976-04-14,1.8645830154418945 +JNJ,1976-04-15,1.8776040077209473 +JNJ,1976-04-19,1.8723959922790527 +JNJ,1976-04-20,1.875 +JNJ,1976-04-21,1.8723959922790527 +JNJ,1976-04-22,1.8541669845581055 +JNJ,1976-04-23,1.8125 +JNJ,1976-04-26,1.7838540077209473 +JNJ,1976-04-27,1.7708330154418945 +JNJ,1976-04-28,1.7916669845581055 +JNJ,1976-04-29,1.8177080154418945 +JNJ,1976-04-30,1.8177080154418945 +JNJ,1976-05-03,1.8046879768371582 +JNJ,1976-05-04,1.8229169845581055 +JNJ,1976-05-05,1.8203129768371582 +JNJ,1976-05-06,1.8255209922790527 +JNJ,1976-05-07,1.828125 +JNJ,1976-05-10,1.8489580154418945 +JNJ,1976-05-11,1.8645830154418945 +JNJ,1976-05-12,1.8229169845581055 +JNJ,1976-05-13,1.8072919845581055 +JNJ,1976-05-14,1.7890629768371582 +JNJ,1976-05-17,1.78125 +JNJ,1976-05-18,1.7760419845581055 +JNJ,1976-05-19,1.796875 +JNJ,1976-05-20,1.8020830154418945 +JNJ,1976-05-21,1.8020830154418945 +JNJ,1976-05-24,1.7994790077209473 +JNJ,1976-05-25,1.7916669845581055 +JNJ,1976-05-26,1.7682290077209473 +JNJ,1976-05-27,1.7760419845581055 +JNJ,1976-05-28,1.7994790077209473 +JNJ,1976-06-01,1.7916669845581055 +JNJ,1976-06-02,1.7916669845581055 +JNJ,1976-06-03,1.7890629768371582 +JNJ,1976-06-04,1.7447919845581055 +JNJ,1976-06-07,1.7369790077209473 +JNJ,1976-06-08,1.734375 +JNJ,1976-06-09,1.7317709922790527 +JNJ,1976-06-10,1.7447919845581055 +JNJ,1976-06-11,1.7473959922790527 +JNJ,1976-06-14,1.7682290077209473 +JNJ,1976-06-15,1.7552080154418945 +JNJ,1976-06-16,1.765625 +JNJ,1976-06-17,1.78125 +JNJ,1976-06-18,1.796875 +JNJ,1976-06-21,1.7734379768371582 +JNJ,1976-06-22,1.7604169845581055 +JNJ,1976-06-23,1.7630209922790527 +JNJ,1976-06-24,1.7473959922790527 +JNJ,1976-06-25,1.7395830154418945 +JNJ,1976-06-28,1.734375 +JNJ,1976-06-29,1.7526040077209473 +JNJ,1976-06-30,1.75 +JNJ,1976-07-01,1.7447919845581055 +JNJ,1976-07-02,1.7604169845581055 +JNJ,1976-07-06,1.7604169845581055 +JNJ,1976-07-07,1.7682290077209473 +JNJ,1976-07-08,1.7734379768371582 +JNJ,1976-07-09,1.7916669845581055 +JNJ,1976-07-12,1.8072919845581055 +JNJ,1976-07-13,1.8072919845581055 +JNJ,1976-07-14,1.8385419845581055 +JNJ,1976-07-15,1.8229169845581055 +JNJ,1976-07-16,1.8333330154418945 +JNJ,1976-07-19,1.8333330154418945 +JNJ,1976-07-20,1.8098959922790527 +JNJ,1976-07-21,1.8125 +JNJ,1976-07-22,1.8151040077209473 +JNJ,1976-07-23,1.8046879768371582 +JNJ,1976-07-26,1.8046879768371582 +JNJ,1976-07-27,1.8020830154418945 +JNJ,1976-07-28,1.8072919845581055 +JNJ,1976-07-29,1.8020830154418945 +JNJ,1976-07-30,1.7942709922790527 +JNJ,1976-08-02,1.7916669845581055 +JNJ,1976-08-03,1.8177080154418945 +JNJ,1976-08-04,1.8229169845581055 +JNJ,1976-08-05,1.8125 +JNJ,1976-08-06,1.8098959922790527 +JNJ,1976-08-09,1.8098959922790527 +JNJ,1976-08-10,1.8255209922790527 +JNJ,1976-08-11,1.8072919845581055 +JNJ,1976-08-12,1.8020830154418945 +JNJ,1976-08-13,1.7916669845581055 +JNJ,1976-08-16,1.7864580154418945 +JNJ,1976-08-17,1.7916669845581055 +JNJ,1976-08-18,1.7916669845581055 +JNJ,1976-08-19,1.7864580154418945 +JNJ,1976-08-20,1.7786459922790527 +JNJ,1976-08-23,1.7890629768371582 +JNJ,1976-08-24,1.7864580154418945 +JNJ,1976-08-25,1.8229169845581055 +JNJ,1976-08-26,1.8020830154418945 +JNJ,1976-08-27,1.8229169845581055 +JNJ,1976-08-30,1.8385419845581055 +JNJ,1976-08-31,1.8541669845581055 +JNJ,1976-09-01,1.8854169845581055 +JNJ,1976-09-02,1.875 +JNJ,1976-09-03,1.875 +JNJ,1976-09-07,1.890625 +JNJ,1976-09-08,1.8802080154418945 +JNJ,1976-09-09,1.875 +JNJ,1976-09-10,1.8671879768371582 +JNJ,1976-09-13,1.8645830154418945 +JNJ,1976-09-14,1.875 +JNJ,1976-09-15,1.8802080154418945 +JNJ,1976-09-16,1.8958330154418945 +JNJ,1976-09-17,1.9296879768371582 +JNJ,1976-09-20,1.9583330154418945 +JNJ,1976-09-21,1.9791669845581055 +JNJ,1976-09-22,1.9635419845581055 +JNJ,1976-09-23,1.9661459922790527 +JNJ,1976-09-24,1.9635419845581055 +JNJ,1976-09-27,1.9869790077209473 +JNJ,1976-09-28,1.9583330154418945 +JNJ,1976-09-29,1.9322919845581055 +JNJ,1976-09-30,1.8854169845581055 +JNJ,1976-10-01,1.8645830154418945 +JNJ,1976-10-04,1.8541669845581055 +JNJ,1976-10-05,1.8515629768371582 +JNJ,1976-10-06,1.8671879768371582 +JNJ,1976-10-07,1.8880209922790527 +JNJ,1976-10-08,1.8619790077209473 +JNJ,1976-10-11,1.8541669845581055 +JNJ,1976-10-12,1.8359379768371582 +JNJ,1976-10-13,1.8515629768371582 +JNJ,1976-10-14,1.8411459922790527 +JNJ,1976-10-15,1.8333330154418945 +JNJ,1976-10-18,1.8385419845581055 +JNJ,1976-10-19,1.8151040077209473 +JNJ,1976-10-20,1.796875 +JNJ,1976-10-21,1.7864580154418945 +JNJ,1976-10-22,1.7734379768371582 +JNJ,1976-10-25,1.7734379768371582 +JNJ,1976-10-26,1.7864580154418945 +JNJ,1976-10-27,1.7838540077209473 +JNJ,1976-10-28,1.78125 +JNJ,1976-10-29,1.7864580154418945 +JNJ,1976-11-01,1.7838540077209473 +JNJ,1976-11-03,1.765625 +JNJ,1976-11-04,1.78125 +JNJ,1976-11-05,1.75 +JNJ,1976-11-08,1.7135419845581055 +JNJ,1976-11-09,1.6901040077209473 +JNJ,1976-11-10,1.6588540077209473 +JNJ,1976-11-11,1.6822919845581055 +JNJ,1976-11-12,1.6796879768371582 +JNJ,1976-11-15,1.6927080154418945 +JNJ,1976-11-16,1.7213540077209473 +JNJ,1976-11-17,1.7135419845581055 +JNJ,1976-11-18,1.7161459922790527 +JNJ,1976-11-19,1.6614580154418945 +JNJ,1976-11-22,1.6744790077209473 +JNJ,1976-11-23,1.6640629768371582 +JNJ,1976-11-24,1.6588540077209473 +JNJ,1976-11-26,1.6666669845581055 +JNJ,1976-11-29,1.6536459922790527 +JNJ,1976-11-30,1.625 +JNJ,1976-12-01,1.59375 +JNJ,1976-12-02,1.53125 +JNJ,1976-12-03,1.5755209922790527 +JNJ,1976-12-06,1.5625 +JNJ,1976-12-07,1.5416669845581055 +JNJ,1976-12-08,1.5208330154418945 +JNJ,1976-12-09,1.515625 +JNJ,1976-12-10,1.5286459922790527 +JNJ,1976-12-13,1.5416669845581055 +JNJ,1976-12-14,1.5442709922790527 +JNJ,1976-12-15,1.5390629768371582 +JNJ,1976-12-16,1.5260419845581055 +JNJ,1976-12-17,1.5208330154418945 +JNJ,1976-12-20,1.5 +JNJ,1976-12-21,1.5078129768371582 +JNJ,1976-12-22,1.5130209922790527 +JNJ,1976-12-23,1.5208330154418945 +JNJ,1976-12-27,1.5807290077209473 +JNJ,1976-12-28,1.5859379768371582 +JNJ,1976-12-29,1.6067709922790527 +JNJ,1976-12-30,1.6510419845581055 +JNJ,1976-12-31,1.625 +JNJ,1977-01-03,1.6276040077209473 +JNJ,1977-01-04,1.6041669845581055 +JNJ,1977-01-05,1.5989580154418945 +JNJ,1977-01-06,1.6067709922790527 +JNJ,1977-01-07,1.6015629768371582 +JNJ,1977-01-10,1.6015629768371582 +JNJ,1977-01-11,1.5833330154418945 +JNJ,1977-01-12,1.5546879768371582 +JNJ,1977-01-13,1.5677080154418945 +JNJ,1977-01-14,1.5364580154418945 +JNJ,1977-01-17,1.515625 +JNJ,1977-01-18,1.5104169845581055 +JNJ,1977-01-19,1.5104169845581055 +JNJ,1977-01-20,1.4817709922790527 +JNJ,1977-01-21,1.4817709922790527 +JNJ,1977-01-24,1.4739580154418945 +JNJ,1977-01-25,1.46875 +JNJ,1977-01-26,1.4322919845581055 +JNJ,1977-01-27,1.375 +JNJ,1977-01-28,1.3932290077209473 +JNJ,1977-01-31,1.4114580154418945 +JNJ,1977-02-01,1.4583330154418945 +JNJ,1977-02-02,1.4505209922790527 +JNJ,1977-02-03,1.4427080154418945 +JNJ,1977-02-04,1.4427080154418945 +JNJ,1977-02-07,1.4322919845581055 +JNJ,1977-02-08,1.4166669845581055 +JNJ,1977-02-09,1.40625 +JNJ,1977-02-10,1.3958330154418945 +JNJ,1977-02-11,1.3567709922790527 +JNJ,1977-02-14,1.3776040077209473 +JNJ,1977-02-15,1.3880209922790527 +JNJ,1977-02-16,1.3984379768371582 +JNJ,1977-02-17,1.3776040077209473 +JNJ,1977-02-18,1.375 +JNJ,1977-02-22,1.3802080154418945 +JNJ,1977-02-23,1.375 +JNJ,1977-02-24,1.3645830154418945 +JNJ,1977-02-25,1.3723959922790527 +JNJ,1977-02-28,1.3854169845581055 +JNJ,1977-03-01,1.4270830154418945 +JNJ,1977-03-02,1.4140629768371582 +JNJ,1977-03-03,1.4166669845581055 +JNJ,1977-03-04,1.4348959922790527 +JNJ,1977-03-07,1.4713540077209473 +JNJ,1977-03-08,1.46875 +JNJ,1977-03-09,1.4453129768371582 +JNJ,1977-03-10,1.4635419845581055 +JNJ,1977-03-11,1.4713540077209473 +JNJ,1977-03-14,1.4869790077209473 +JNJ,1977-03-15,1.5 +JNJ,1977-03-16,1.5 +JNJ,1977-03-17,1.5078129768371582 +JNJ,1977-03-18,1.4947919845581055 +JNJ,1977-03-21,1.5 +JNJ,1977-03-22,1.4895830154418945 +JNJ,1977-03-23,1.4635419845581055 +JNJ,1977-03-24,1.4583330154418945 +JNJ,1977-03-25,1.4375 +JNJ,1977-03-28,1.4296879768371582 +JNJ,1977-03-29,1.4375 +JNJ,1977-03-30,1.40625 +JNJ,1977-03-31,1.3958330154418945 +JNJ,1977-04-01,1.4088540077209473 +JNJ,1977-04-04,1.3854169845581055 +JNJ,1977-04-05,1.390625 +JNJ,1977-04-06,1.3828129768371582 +JNJ,1977-04-07,1.3854169845581055 +JNJ,1977-04-11,1.3776040077209473 +JNJ,1977-04-12,1.390625 +JNJ,1977-04-13,1.4010419845581055 +JNJ,1977-04-14,1.4114580154418945 +JNJ,1977-04-15,1.4114580154418945 +JNJ,1977-04-18,1.4036459922790527 +JNJ,1977-04-19,1.3984379768371582 +JNJ,1977-04-20,1.421875 +JNJ,1977-04-21,1.3932290077209473 +JNJ,1977-04-22,1.3541669845581055 +JNJ,1977-04-25,1.3046879768371582 +JNJ,1977-04-26,1.3046879768371582 +JNJ,1977-04-27,1.3177080154418945 +JNJ,1977-04-28,1.3229169845581055 +JNJ,1977-04-29,1.3151040077209473 +JNJ,1977-05-02,1.3151040077209473 +JNJ,1977-05-03,1.3359379768371582 +JNJ,1977-05-04,1.3541669845581055 +JNJ,1977-05-05,1.3776040077209473 +JNJ,1977-05-06,1.3619790077209473 +JNJ,1977-05-09,1.34375 +JNJ,1977-05-10,1.3463540077209473 +JNJ,1977-05-11,1.3072919845581055 +JNJ,1977-05-12,1.3203129768371582 +JNJ,1977-05-13,1.3541669845581055 +JNJ,1977-05-16,1.3567709922790527 +JNJ,1977-05-17,1.3854169845581055 +JNJ,1977-05-18,1.4088540077209473 +JNJ,1977-05-19,1.4088540077209473 +JNJ,1977-05-20,1.3932290077209473 +JNJ,1977-05-23,1.3697919845581055 +JNJ,1977-05-24,1.3723959922790527 +JNJ,1977-05-25,1.3489580154418945 +JNJ,1977-05-26,1.3619790077209473 +JNJ,1977-05-27,1.3515629768371582 +JNJ,1977-05-31,1.3541669845581055 +JNJ,1977-06-01,1.3619790077209473 +JNJ,1977-06-02,1.3645830154418945 +JNJ,1977-06-03,1.4036459922790527 +JNJ,1977-06-06,1.3776040077209473 +JNJ,1977-06-07,1.4010419845581055 +JNJ,1977-06-08,1.421875 +JNJ,1977-06-09,1.4244790077209473 +JNJ,1977-06-10,1.421875 +JNJ,1977-06-13,1.4348959922790527 +JNJ,1977-06-14,1.4661459922790527 +JNJ,1977-06-15,1.4557290077209473 +JNJ,1977-06-16,1.46875 +JNJ,1977-06-17,1.46875 +JNJ,1977-06-20,1.4895830154418945 +JNJ,1977-06-21,1.515625 +JNJ,1977-06-22,1.4973959922790527 +JNJ,1977-06-23,1.5078129768371582 +JNJ,1977-06-24,1.5052080154418945 +JNJ,1977-06-27,1.5052080154418945 +JNJ,1977-06-28,1.5 +JNJ,1977-06-29,1.4817709922790527 +JNJ,1977-06-30,1.4713540077209473 +JNJ,1977-07-01,1.4505209922790527 +JNJ,1977-07-05,1.4661459922790527 +JNJ,1977-07-06,1.4583330154418945 +JNJ,1977-07-07,1.4557290077209473 +JNJ,1977-07-08,1.4557290077209473 +JNJ,1977-07-11,1.4375 +JNJ,1977-07-12,1.4270830154418945 +JNJ,1977-07-13,1.4348959922790527 +JNJ,1977-07-15,1.4427080154418945 +JNJ,1977-07-18,1.4401040077209473 +JNJ,1977-07-19,1.4583330154418945 +JNJ,1977-07-20,1.4765629768371582 +JNJ,1977-07-21,1.4635419845581055 +JNJ,1977-07-22,1.4583330154418945 +JNJ,1977-07-25,1.4505209922790527 +JNJ,1977-07-26,1.4479169845581055 +JNJ,1977-07-27,1.4270830154418945 +JNJ,1977-07-28,1.4322919845581055 +JNJ,1977-07-29,1.4322919845581055 +JNJ,1977-08-01,1.4348959922790527 +JNJ,1977-08-02,1.4270830154418945 +JNJ,1977-08-03,1.453125 +JNJ,1977-08-04,1.4557290077209473 +JNJ,1977-08-05,1.4557290077209473 +JNJ,1977-08-08,1.4427080154418945 +JNJ,1977-08-09,1.4427080154418945 +JNJ,1977-08-10,1.4661459922790527 +JNJ,1977-08-11,1.4583330154418945 +JNJ,1977-08-12,1.4739580154418945 +JNJ,1977-08-15,1.4583330154418945 +JNJ,1977-08-16,1.4661459922790527 +JNJ,1977-08-17,1.4869790077209473 +JNJ,1977-08-18,1.5078129768371582 +JNJ,1977-08-19,1.5364580154418945 +JNJ,1977-08-22,1.5520830154418945 +JNJ,1977-08-23,1.5286459922790527 +JNJ,1977-08-24,1.53125 +JNJ,1977-08-25,1.5130209922790527 +JNJ,1977-08-26,1.5026040077209473 +JNJ,1977-08-29,1.5260419845581055 +JNJ,1977-08-30,1.4973959922790527 +JNJ,1977-08-31,1.5052080154418945 +JNJ,1977-09-01,1.5130209922790527 +JNJ,1977-09-02,1.5234379768371582 +JNJ,1977-09-06,1.5234379768371582 +JNJ,1977-09-07,1.5364580154418945 +JNJ,1977-09-08,1.5104169845581055 +JNJ,1977-09-09,1.4973959922790527 +JNJ,1977-09-12,1.4921879768371582 +JNJ,1977-09-13,1.4947919845581055 +JNJ,1977-09-14,1.5 +JNJ,1977-09-15,1.5104169845581055 +JNJ,1977-09-16,1.5104169845581055 +JNJ,1977-09-19,1.5052080154418945 +JNJ,1977-09-20,1.5208330154418945 +JNJ,1977-09-21,1.5026040077209473 +JNJ,1977-09-22,1.5026040077209473 +JNJ,1977-09-23,1.5026040077209473 +JNJ,1977-09-26,1.5234379768371582 +JNJ,1977-09-27,1.5130209922790527 +JNJ,1977-09-28,1.5208330154418945 +JNJ,1977-09-29,1.5338540077209473 +JNJ,1977-09-30,1.53125 +JNJ,1977-10-03,1.5390629768371582 +JNJ,1977-10-04,1.5416669845581055 +JNJ,1977-10-05,1.5208330154418945 +JNJ,1977-10-06,1.5208330154418945 +JNJ,1977-10-07,1.515625 +JNJ,1977-10-10,1.5078129768371582 +JNJ,1977-10-11,1.4947919845581055 +JNJ,1977-10-12,1.4921879768371582 +JNJ,1977-10-13,1.4895830154418945 +JNJ,1977-10-14,1.5026040077209473 +JNJ,1977-10-17,1.5104169845581055 +JNJ,1977-10-18,1.515625 +JNJ,1977-10-19,1.4791669845581055 +JNJ,1977-10-20,1.4739580154418945 +JNJ,1977-10-21,1.4791669845581055 +JNJ,1977-10-24,1.4765629768371582 +JNJ,1977-10-25,1.4583330154418945 +JNJ,1977-10-26,1.5 +JNJ,1977-10-27,1.5260419845581055 +JNJ,1977-10-28,1.5364580154418945 +JNJ,1977-10-31,1.5286459922790527 +JNJ,1977-11-01,1.5078129768371582 +JNJ,1977-11-02,1.4791669845581055 +JNJ,1977-11-03,1.4557290077209473 +JNJ,1977-11-04,1.4635419845581055 +JNJ,1977-11-07,1.4921879768371582 +JNJ,1977-11-08,1.484375 +JNJ,1977-11-09,1.4947919845581055 +JNJ,1977-11-10,1.5416669845581055 +JNJ,1977-11-11,1.5390629768371582 +JNJ,1977-11-14,1.53125 +JNJ,1977-11-15,1.5442709922790527 +JNJ,1977-11-16,1.5364580154418945 +JNJ,1977-11-17,1.5208330154418945 +JNJ,1977-11-18,1.5130209922790527 +JNJ,1977-11-21,1.5182290077209473 +JNJ,1977-11-22,1.5364580154418945 +JNJ,1977-11-23,1.5416669845581055 +JNJ,1977-11-25,1.5416669845581055 +JNJ,1977-11-28,1.5416669845581055 +JNJ,1977-11-29,1.5130209922790527 +JNJ,1977-11-30,1.5416669845581055 +JNJ,1977-12-01,1.5651040077209473 +JNJ,1977-12-02,1.5625 +JNJ,1977-12-05,1.5442709922790527 +JNJ,1977-12-06,1.515625 +JNJ,1977-12-07,1.5208330154418945 +JNJ,1977-12-08,1.5130209922790527 +JNJ,1977-12-09,1.5208330154418945 +JNJ,1977-12-12,1.515625 +JNJ,1977-12-13,1.5286459922790527 +JNJ,1977-12-14,1.5416669845581055 +JNJ,1977-12-15,1.5364580154418945 +JNJ,1977-12-16,1.5338540077209473 +JNJ,1977-12-19,1.5208330154418945 +JNJ,1977-12-20,1.5182290077209473 +JNJ,1977-12-21,1.53125 +JNJ,1977-12-22,1.5572919845581055 +JNJ,1977-12-23,1.578125 +JNJ,1977-12-27,1.5911459922790527 +JNJ,1977-12-28,1.59375 +JNJ,1977-12-29,1.5989580154418945 +JNJ,1977-12-30,1.5989580154418945 +JNJ,1978-01-03,1.5625 +JNJ,1978-01-04,1.5677080154418945 +JNJ,1978-01-05,1.5234379768371582 +JNJ,1978-01-06,1.4973959922790527 +JNJ,1978-01-09,1.4791669845581055 +JNJ,1978-01-10,1.4479169845581055 +JNJ,1978-01-11,1.4348959922790527 +JNJ,1978-01-12,1.453125 +JNJ,1978-01-13,1.453125 +JNJ,1978-01-16,1.4453129768371582 +JNJ,1978-01-17,1.4635419845581055 +JNJ,1978-01-18,1.4895830154418945 +JNJ,1978-01-19,1.4739580154418945 +JNJ,1978-01-20,1.4609379768371582 +JNJ,1978-01-23,1.4583330154418945 +JNJ,1978-01-24,1.4739580154418945 +JNJ,1978-01-25,1.4739580154418945 +JNJ,1978-01-26,1.453125 +JNJ,1978-01-27,1.4505209922790527 +JNJ,1978-01-30,1.4609379768371582 +JNJ,1978-01-31,1.453125 +JNJ,1978-02-01,1.4635419845581055 +JNJ,1978-02-02,1.4661459922790527 +JNJ,1978-02-03,1.46875 +JNJ,1978-02-06,1.4635419845581055 +JNJ,1978-02-07,1.46875 +JNJ,1978-02-08,1.4817709922790527 +JNJ,1978-02-09,1.46875 +JNJ,1978-02-10,1.4635419845581055 +JNJ,1978-02-13,1.4609379768371582 +JNJ,1978-02-14,1.4557290077209473 +JNJ,1978-02-15,1.4453129768371582 +JNJ,1978-02-16,1.4192709922790527 +JNJ,1978-02-17,1.390625 +JNJ,1978-02-21,1.3880209922790527 +JNJ,1978-02-22,1.375 +JNJ,1978-02-23,1.3828129768371582 +JNJ,1978-02-24,1.4192709922790527 +JNJ,1978-02-27,1.4114580154418945 +JNJ,1978-02-28,1.3958330154418945 +JNJ,1978-03-01,1.3932290077209473 +JNJ,1978-03-02,1.40625 +JNJ,1978-03-03,1.4114580154418945 +JNJ,1978-03-06,1.4140629768371582 +JNJ,1978-03-07,1.4192709922790527 +JNJ,1978-03-08,1.4270830154418945 +JNJ,1978-03-09,1.4348959922790527 +JNJ,1978-03-10,1.453125 +JNJ,1978-03-13,1.4583330154418945 +JNJ,1978-03-14,1.4427080154418945 +JNJ,1978-03-15,1.4322919845581055 +JNJ,1978-03-16,1.4427080154418945 +JNJ,1978-03-17,1.4557290077209473 +JNJ,1978-03-20,1.453125 +JNJ,1978-03-21,1.4322919845581055 +JNJ,1978-03-22,1.421875 +JNJ,1978-03-23,1.421875 +JNJ,1978-03-27,1.4140629768371582 +JNJ,1978-03-28,1.4296879768371582 +JNJ,1978-03-29,1.4322919845581055 +JNJ,1978-03-30,1.4270830154418945 +JNJ,1978-03-31,1.4166669845581055 +JNJ,1978-04-03,1.4010419845581055 +JNJ,1978-04-04,1.40625 +JNJ,1978-04-05,1.4166669845581055 +JNJ,1978-04-06,1.4192709922790527 +JNJ,1978-04-07,1.4088540077209473 +JNJ,1978-04-10,1.3958330154418945 +JNJ,1978-04-11,1.390625 +JNJ,1978-04-12,1.3723959922790527 +JNJ,1978-04-13,1.390625 +JNJ,1978-04-14,1.4166669845581055 +JNJ,1978-04-17,1.4322919845581055 +JNJ,1978-04-18,1.4270830154418945 +JNJ,1978-04-19,1.4375 +JNJ,1978-04-20,1.4557290077209473 +JNJ,1978-04-21,1.4557290077209473 +JNJ,1978-04-24,1.4635419845581055 +JNJ,1978-04-25,1.515625 +JNJ,1978-04-26,1.5494790077209473 +JNJ,1978-04-27,1.5442709922790527 +JNJ,1978-04-28,1.59375 +JNJ,1978-05-01,1.5989580154418945 +JNJ,1978-05-02,1.578125 +JNJ,1978-05-03,1.5572919845581055 +JNJ,1978-05-04,1.5416669845581055 +JNJ,1978-05-05,1.5546879768371582 +JNJ,1978-05-08,1.5572919845581055 +JNJ,1978-05-09,1.5546879768371582 +JNJ,1978-05-10,1.5625 +JNJ,1978-05-11,1.5625 +JNJ,1978-05-12,1.5989580154418945 +JNJ,1978-05-15,1.6276040077209473 +JNJ,1978-05-16,1.65625 +JNJ,1978-05-17,1.6432290077209473 +JNJ,1978-05-18,1.6067709922790527 +JNJ,1978-05-19,1.5703129768371582 +JNJ,1978-05-22,1.6223959922790527 +JNJ,1978-05-23,1.6145830154418945 +JNJ,1978-05-24,1.59375 +JNJ,1978-05-25,1.5963540077209473 +JNJ,1978-05-26,1.5911459922790527 +JNJ,1978-05-30,1.609375 +JNJ,1978-05-31,1.6015629768371582 +JNJ,1978-06-01,1.6302080154418945 +JNJ,1978-06-02,1.6666669845581055 +JNJ,1978-06-05,1.7083330154418945 +JNJ,1978-06-06,1.7057290077209473 +JNJ,1978-06-07,1.7057290077209473 +JNJ,1978-06-08,1.7109379768371582 +JNJ,1978-06-09,1.703125 +JNJ,1978-06-12,1.7005209922790527 +JNJ,1978-06-13,1.7083330154418945 +JNJ,1978-06-14,1.7369790077209473 +JNJ,1978-06-15,1.7161459922790527 +JNJ,1978-06-16,1.703125 +JNJ,1978-06-19,1.703125 +JNJ,1978-06-20,1.6927080154418945 +JNJ,1978-06-21,1.6848959922790527 +JNJ,1978-06-22,1.703125 +JNJ,1978-06-23,1.7083330154418945 +JNJ,1978-06-26,1.6927080154418945 +JNJ,1978-06-27,1.6822919845581055 +JNJ,1978-06-28,1.6901040077209473 +JNJ,1978-06-29,1.6901040077209473 +JNJ,1978-06-30,1.6953129768371582 +JNJ,1978-07-03,1.6979169845581055 +JNJ,1978-07-05,1.6796879768371582 +JNJ,1978-07-06,1.6692709922790527 +JNJ,1978-07-07,1.6927080154418945 +JNJ,1978-07-10,1.7473959922790527 +JNJ,1978-07-11,1.7213540077209473 +JNJ,1978-07-12,1.6979169845581055 +JNJ,1978-07-13,1.6953129768371582 +JNJ,1978-07-14,1.7161459922790527 +JNJ,1978-07-17,1.7265629768371582 +JNJ,1978-07-18,1.7057290077209473 +JNJ,1978-07-19,1.7291669845581055 +JNJ,1978-07-20,1.7395830154418945 +JNJ,1978-07-21,1.7265629768371582 +JNJ,1978-07-24,1.7213540077209473 +JNJ,1978-07-25,1.7239580154418945 +JNJ,1978-07-26,1.7161459922790527 +JNJ,1978-07-27,1.7213540077209473 +JNJ,1978-07-28,1.7447919845581055 +JNJ,1978-07-31,1.7682290077209473 +JNJ,1978-08-01,1.765625 +JNJ,1978-08-02,1.7916669845581055 +JNJ,1978-08-03,1.765625 +JNJ,1978-08-04,1.7708330154418945 +JNJ,1978-08-07,1.7838540077209473 +JNJ,1978-08-08,1.7890629768371582 +JNJ,1978-08-09,1.8098959922790527 +JNJ,1978-08-10,1.8177080154418945 +JNJ,1978-08-11,1.8151040077209473 +JNJ,1978-08-14,1.7890629768371582 +JNJ,1978-08-15,1.7890629768371582 +JNJ,1978-08-16,1.8046879768371582 +JNJ,1978-08-17,1.8098959922790527 +JNJ,1978-08-18,1.7942709922790527 +JNJ,1978-08-21,1.7604169845581055 +JNJ,1978-08-22,1.7708330154418945 +JNJ,1978-08-23,1.796875 +JNJ,1978-08-24,1.7994790077209473 +JNJ,1978-08-25,1.8020830154418945 +JNJ,1978-08-28,1.7838540077209473 +JNJ,1978-08-29,1.7864580154418945 +JNJ,1978-08-30,1.7864580154418945 +JNJ,1978-08-31,1.7604169845581055 +JNJ,1978-09-01,1.7708330154418945 +JNJ,1978-09-05,1.7708330154418945 +JNJ,1978-09-06,1.8098959922790527 +JNJ,1978-09-07,1.7890629768371582 +JNJ,1978-09-08,1.8385419845581055 +JNJ,1978-09-11,1.8489580154418945 +JNJ,1978-09-12,1.8385419845581055 +JNJ,1978-09-13,1.8151040077209473 +JNJ,1978-09-14,1.7916669845581055 +JNJ,1978-09-15,1.7708330154418945 +JNJ,1978-09-18,1.765625 +JNJ,1978-09-19,1.7473959922790527 +JNJ,1978-09-20,1.734375 +JNJ,1978-09-21,1.7213540077209473 +JNJ,1978-09-22,1.7291669845581055 +JNJ,1978-09-25,1.7239580154418945 +JNJ,1978-09-26,1.7239580154418945 +JNJ,1978-09-27,1.7135419845581055 +JNJ,1978-09-28,1.7213540077209473 +JNJ,1978-09-29,1.7317709922790527 +JNJ,1978-10-02,1.734375 +JNJ,1978-10-03,1.7369790077209473 +JNJ,1978-10-04,1.7552080154418945 +JNJ,1978-10-05,1.7395830154418945 +JNJ,1978-10-06,1.7135419845581055 +JNJ,1978-10-09,1.7213540077209473 +JNJ,1978-10-10,1.7109379768371582 +JNJ,1978-10-11,1.7239580154418945 +JNJ,1978-10-12,1.7109379768371582 +JNJ,1978-10-13,1.703125 +JNJ,1978-10-16,1.6796879768371582 +JNJ,1978-10-17,1.6744790077209473 +JNJ,1978-10-18,1.6666669845581055 +JNJ,1978-10-19,1.6354169845581055 +JNJ,1978-10-20,1.6119790077209473 +JNJ,1978-10-23,1.5885419845581055 +JNJ,1978-10-24,1.5729169845581055 +JNJ,1978-10-25,1.5677080154418945 +JNJ,1978-10-26,1.5364580154418945 +JNJ,1978-10-27,1.5364580154418945 +JNJ,1978-10-30,1.5494790077209473 +JNJ,1978-10-31,1.53125 +JNJ,1978-11-01,1.6145830154418945 +JNJ,1978-11-02,1.59375 +JNJ,1978-11-03,1.5989580154418945 +JNJ,1978-11-06,1.5963540077209473 +JNJ,1978-11-07,1.5859379768371582 +JNJ,1978-11-08,1.5755209922790527 +JNJ,1978-11-09,1.5833330154418945 +JNJ,1978-11-10,1.5885419845581055 +JNJ,1978-11-13,1.5625 +JNJ,1978-11-14,1.5546879768371582 +JNJ,1978-11-15,1.5833330154418945 +JNJ,1978-11-16,1.6119790077209473 +JNJ,1978-11-17,1.6197919845581055 +JNJ,1978-11-20,1.625 +JNJ,1978-11-21,1.6328129768371582 +JNJ,1978-11-22,1.6380209922790527 +JNJ,1978-11-24,1.6354169845581055 +JNJ,1978-11-27,1.625 +JNJ,1978-11-28,1.6145830154418945 +JNJ,1978-11-29,1.5989580154418945 +JNJ,1978-11-30,1.6119790077209473 +JNJ,1978-12-01,1.625 +JNJ,1978-12-04,1.5989580154418945 +JNJ,1978-12-05,1.5963540077209473 +JNJ,1978-12-06,1.5989580154418945 +JNJ,1978-12-07,1.5833330154418945 +JNJ,1978-12-08,1.5729169845581055 +JNJ,1978-12-11,1.5729169845581055 +JNJ,1978-12-12,1.5494790077209473 +JNJ,1978-12-13,1.5338540077209473 +JNJ,1978-12-14,1.5260419845581055 +JNJ,1978-12-15,1.5286459922790527 +JNJ,1978-12-18,1.4869790077209473 +JNJ,1978-12-19,1.5 +JNJ,1978-12-20,1.5 +JNJ,1978-12-21,1.5 +JNJ,1978-12-22,1.5572919845581055 +JNJ,1978-12-26,1.5989580154418945 +JNJ,1978-12-27,1.5651040077209473 +JNJ,1978-12-28,1.5520830154418945 +JNJ,1978-12-29,1.5364580154418945 +JNJ,1979-01-02,1.546875 +JNJ,1979-01-03,1.5520830154418945 +JNJ,1979-01-04,1.5703129768371582 +JNJ,1979-01-05,1.5703129768371582 +JNJ,1979-01-08,1.5703129768371582 +JNJ,1979-01-09,1.5677080154418945 +JNJ,1979-01-10,1.5546879768371582 +JNJ,1979-01-11,1.5625 +JNJ,1979-01-12,1.5885419845581055 +JNJ,1979-01-15,1.5885419845581055 +JNJ,1979-01-16,1.5755209922790527 +JNJ,1979-01-17,1.59375 +JNJ,1979-01-18,1.5833330154418945 +JNJ,1979-01-19,1.59375 +JNJ,1979-01-22,1.5911459922790527 +JNJ,1979-01-23,1.5885419845581055 +JNJ,1979-01-24,1.5833330154418945 +JNJ,1979-01-25,1.59375 +JNJ,1979-01-26,1.609375 +JNJ,1979-01-29,1.6015629768371582 +JNJ,1979-01-30,1.5963540077209473 +JNJ,1979-01-31,1.5807290077209473 +JNJ,1979-02-01,1.5625 +JNJ,1979-02-02,1.5416669845581055 +JNJ,1979-02-05,1.5390629768371582 +JNJ,1979-02-06,1.5338540077209473 +JNJ,1979-02-07,1.5130209922790527 +JNJ,1979-02-08,1.4921879768371582 +JNJ,1979-02-09,1.4791669845581055 +JNJ,1979-02-12,1.4791669845581055 +JNJ,1979-02-13,1.4973959922790527 +JNJ,1979-02-14,1.4895830154418945 +JNJ,1979-02-15,1.4895830154418945 +JNJ,1979-02-16,1.4791669845581055 +JNJ,1979-02-20,1.4869790077209473 +JNJ,1979-02-21,1.4739580154418945 +JNJ,1979-02-22,1.4140629768371582 +JNJ,1979-02-23,1.4166669845581055 +JNJ,1979-02-26,1.4296879768371582 +JNJ,1979-02-27,1.4166669845581055 +JNJ,1979-02-28,1.421875 +JNJ,1979-03-01,1.4166669845581055 +JNJ,1979-03-02,1.4036459922790527 +JNJ,1979-03-05,1.4166669845581055 +JNJ,1979-03-06,1.4114580154418945 +JNJ,1979-03-07,1.421875 +JNJ,1979-03-08,1.4348959922790527 +JNJ,1979-03-09,1.4505209922790527 +JNJ,1979-03-12,1.4895830154418945 +JNJ,1979-03-13,1.4947919845581055 +JNJ,1979-03-14,1.484375 +JNJ,1979-03-15,1.4557290077209473 +JNJ,1979-03-16,1.4635419845581055 +JNJ,1979-03-19,1.4661459922790527 +JNJ,1979-03-20,1.4479169845581055 +JNJ,1979-03-21,1.4427080154418945 +JNJ,1979-03-22,1.4453129768371582 +JNJ,1979-03-23,1.4375 +JNJ,1979-03-26,1.421875 +JNJ,1979-03-27,1.4427080154418945 +JNJ,1979-03-28,1.4322919845581055 +JNJ,1979-03-29,1.4479169845581055 +JNJ,1979-03-30,1.4296879768371582 +JNJ,1979-04-02,1.4192709922790527 +JNJ,1979-04-03,1.4505209922790527 +JNJ,1979-04-04,1.4583330154418945 +JNJ,1979-04-05,1.4583330154418945 +JNJ,1979-04-06,1.4661459922790527 +JNJ,1979-04-09,1.4479169845581055 +JNJ,1979-04-10,1.4505209922790527 +JNJ,1979-04-11,1.4479169845581055 +JNJ,1979-04-12,1.4322919845581055 +JNJ,1979-04-16,1.4244790077209473 +JNJ,1979-04-17,1.4322919845581055 +JNJ,1979-04-18,1.4557290077209473 +JNJ,1979-04-19,1.453125 +JNJ,1979-04-20,1.4609379768371582 +JNJ,1979-04-23,1.46875 +JNJ,1979-04-24,1.4583330154418945 +JNJ,1979-04-25,1.4583330154418945 +JNJ,1979-04-26,1.4635419845581055 +JNJ,1979-04-27,1.453125 +JNJ,1979-04-30,1.4505209922790527 +JNJ,1979-05-01,1.4479169845581055 +JNJ,1979-05-02,1.4479169845581055 +JNJ,1979-05-03,1.4427080154418945 +JNJ,1979-05-04,1.4375 +JNJ,1979-05-07,1.421875 +JNJ,1979-05-08,1.4348959922790527 +JNJ,1979-05-09,1.4453129768371582 +JNJ,1979-05-10,1.4401040077209473 +JNJ,1979-05-11,1.4505209922790527 +JNJ,1979-05-14,1.453125 +JNJ,1979-05-15,1.4609379768371582 +JNJ,1979-05-16,1.46875 +JNJ,1979-05-17,1.4635419845581055 +JNJ,1979-05-18,1.4609379768371582 +JNJ,1979-05-21,1.453125 +JNJ,1979-05-22,1.4609379768371582 +JNJ,1979-05-23,1.4557290077209473 +JNJ,1979-05-24,1.4635419845581055 +JNJ,1979-05-25,1.4635419845581055 +JNJ,1979-05-29,1.4583330154418945 +JNJ,1979-05-30,1.453125 +JNJ,1979-05-31,1.4505209922790527 +JNJ,1979-06-01,1.4427080154418945 +JNJ,1979-06-04,1.4270830154418945 +JNJ,1979-06-05,1.4427080154418945 +JNJ,1979-06-06,1.4583330154418945 +JNJ,1979-06-07,1.4713540077209473 +JNJ,1979-06-08,1.4635419845581055 +JNJ,1979-06-11,1.4609379768371582 +JNJ,1979-06-12,1.5 +JNJ,1979-06-13,1.515625 +JNJ,1979-06-14,1.515625 +JNJ,1979-06-15,1.5052080154418945 +JNJ,1979-06-18,1.4947919845581055 +JNJ,1979-06-19,1.5026040077209473 +JNJ,1979-06-20,1.5078129768371582 +JNJ,1979-06-21,1.5234379768371582 +JNJ,1979-06-22,1.5234379768371582 +JNJ,1979-06-25,1.5078129768371582 +JNJ,1979-06-26,1.5052080154418945 +JNJ,1979-06-27,1.5130209922790527 +JNJ,1979-06-28,1.5 +JNJ,1979-06-29,1.4947919845581055 +JNJ,1979-07-02,1.484375 +JNJ,1979-07-03,1.4817709922790527 +JNJ,1979-07-05,1.4739580154418945 +JNJ,1979-07-06,1.4791669845581055 +JNJ,1979-07-09,1.4895830154418945 +JNJ,1979-07-10,1.5 +JNJ,1979-07-11,1.5130209922790527 +JNJ,1979-07-12,1.5078129768371582 +JNJ,1979-07-13,1.5 +JNJ,1979-07-16,1.4817709922790527 +JNJ,1979-07-17,1.484375 +JNJ,1979-07-18,1.4895830154418945 +JNJ,1979-07-19,1.4739580154418945 +JNJ,1979-07-20,1.4713540077209473 +JNJ,1979-07-23,1.4791669845581055 +JNJ,1979-07-24,1.484375 +JNJ,1979-07-25,1.5208330154418945 +JNJ,1979-07-26,1.5026040077209473 +JNJ,1979-07-27,1.4895830154418945 +JNJ,1979-07-30,1.4947919845581055 +JNJ,1979-07-31,1.5104169845581055 +JNJ,1979-08-01,1.5208330154418945 +JNJ,1979-08-02,1.5182290077209473 +JNJ,1979-08-03,1.5104169845581055 +JNJ,1979-08-06,1.5104169845581055 +JNJ,1979-08-07,1.5130209922790527 +JNJ,1979-08-08,1.5286459922790527 +JNJ,1979-08-09,1.5494790077209473 +JNJ,1979-08-10,1.5989580154418945 +JNJ,1979-08-13,1.6145830154418945 +JNJ,1979-08-14,1.6119790077209473 +JNJ,1979-08-15,1.609375 +JNJ,1979-08-16,1.5859379768371582 +JNJ,1979-08-17,1.5859379768371582 +JNJ,1979-08-20,1.5911459922790527 +JNJ,1979-08-21,1.5885419845581055 +JNJ,1979-08-22,1.5833330154418945 +JNJ,1979-08-23,1.6041669845581055 +JNJ,1979-08-24,1.6041669845581055 +JNJ,1979-08-27,1.6041669845581055 +JNJ,1979-08-28,1.6067709922790527 +JNJ,1979-08-29,1.609375 +JNJ,1979-08-30,1.6145830154418945 +JNJ,1979-08-31,1.6067709922790527 +JNJ,1979-09-04,1.5651040077209473 +JNJ,1979-09-05,1.5494790077209473 +JNJ,1979-09-06,1.5416669845581055 +JNJ,1979-09-07,1.5572919845581055 +JNJ,1979-09-10,1.5677080154418945 +JNJ,1979-09-11,1.5520830154418945 +JNJ,1979-09-12,1.5442709922790527 +JNJ,1979-09-13,1.5286459922790527 +JNJ,1979-09-14,1.5442709922790527 +JNJ,1979-09-17,1.5442709922790527 +JNJ,1979-09-18,1.5416669845581055 +JNJ,1979-09-19,1.5416669845581055 +JNJ,1979-09-20,1.5677080154418945 +JNJ,1979-09-21,1.5625 +JNJ,1979-09-24,1.5416669845581055 +JNJ,1979-09-25,1.5625 +JNJ,1979-09-26,1.5625 +JNJ,1979-09-27,1.5625 +JNJ,1979-09-28,1.5442709922790527 +JNJ,1979-10-01,1.5338540077209473 +JNJ,1979-10-02,1.5364580154418945 +JNJ,1979-10-03,1.5234379768371582 +JNJ,1979-10-04,1.5260419845581055 +JNJ,1979-10-05,1.5390629768371582 +JNJ,1979-10-08,1.5104169845581055 +JNJ,1979-10-09,1.4661459922790527 +JNJ,1979-10-10,1.4791669845581055 +JNJ,1979-10-11,1.4427080154418945 +JNJ,1979-10-12,1.4427080154418945 +JNJ,1979-10-15,1.4348959922790527 +JNJ,1979-10-16,1.4036459922790527 +JNJ,1979-10-17,1.4114580154418945 +JNJ,1979-10-18,1.4140629768371582 +JNJ,1979-10-19,1.3802080154418945 +JNJ,1979-10-22,1.375 +JNJ,1979-10-23,1.3489580154418945 +JNJ,1979-10-24,1.3541669845581055 +JNJ,1979-10-25,1.3619790077209473 +JNJ,1979-10-26,1.375 +JNJ,1979-10-29,1.3828129768371582 +JNJ,1979-10-30,1.4270830154418945 +JNJ,1979-10-31,1.4192709922790527 +JNJ,1979-11-01,1.4322919845581055 +JNJ,1979-11-02,1.4322919845581055 +JNJ,1979-11-05,1.421875 +JNJ,1979-11-06,1.4244790077209473 +JNJ,1979-11-07,1.4166669845581055 +JNJ,1979-11-08,1.4166669845581055 +JNJ,1979-11-09,1.4375 +JNJ,1979-11-12,1.4557290077209473 +JNJ,1979-11-13,1.4427080154418945 +JNJ,1979-11-14,1.4453129768371582 +JNJ,1979-11-15,1.4583330154418945 +JNJ,1979-11-16,1.4557290077209473 +JNJ,1979-11-19,1.4583330154418945 +JNJ,1979-11-20,1.4557290077209473 +JNJ,1979-11-21,1.4375 +JNJ,1979-11-23,1.4583330154418945 +JNJ,1979-11-26,1.4869790077209473 +JNJ,1979-11-27,1.4973959922790527 +JNJ,1979-11-28,1.515625 +JNJ,1979-11-29,1.5416669845581055 +JNJ,1979-11-30,1.5572919845581055 +JNJ,1979-12-03,1.5651040077209473 +JNJ,1979-12-04,1.5833330154418945 +JNJ,1979-12-05,1.5989580154418945 +JNJ,1979-12-06,1.609375 +JNJ,1979-12-07,1.6041669845581055 +JNJ,1979-12-10,1.5963540077209473 +JNJ,1979-12-11,1.5703129768371582 +JNJ,1979-12-12,1.5885419845581055 +JNJ,1979-12-13,1.5911459922790527 +JNJ,1979-12-14,1.6171879768371582 +JNJ,1979-12-17,1.6197919845581055 +JNJ,1979-12-18,1.59375 +JNJ,1979-12-19,1.6354169845581055 +JNJ,1979-12-20,1.6666669845581055 +JNJ,1979-12-21,1.6666669845581055 +JNJ,1979-12-24,1.6458330154418945 +JNJ,1979-12-26,1.6484379768371582 +JNJ,1979-12-27,1.6510419845581055 +JNJ,1979-12-28,1.6614580154418945 +JNJ,1979-12-31,1.6510419845581055 +JNJ,1980-01-02,1.5989580154418945 +JNJ,1980-01-03,1.6015629768371582 +JNJ,1980-01-04,1.625 +JNJ,1980-01-07,1.6223959922790527 +JNJ,1980-01-08,1.6875 +JNJ,1980-01-09,1.6614580154418945 +JNJ,1980-01-10,1.6588540077209473 +JNJ,1980-01-11,1.6484379768371582 +JNJ,1980-01-14,1.6276040077209473 +JNJ,1980-01-15,1.6302080154418945 +JNJ,1980-01-16,1.6197919845581055 +JNJ,1980-01-17,1.5989580154418945 +JNJ,1980-01-18,1.5885419845581055 +JNJ,1980-01-21,1.609375 +JNJ,1980-01-22,1.5989580154418945 +JNJ,1980-01-23,1.609375 +JNJ,1980-01-24,1.5989580154418945 +JNJ,1980-01-25,1.5833330154418945 +JNJ,1980-01-28,1.6041669845581055 +JNJ,1980-01-29,1.5833330154418945 +JNJ,1980-01-30,1.5703129768371582 +JNJ,1980-01-31,1.5703129768371582 +JNJ,1980-02-01,1.5625 +JNJ,1980-02-04,1.5703129768371582 +JNJ,1980-02-05,1.578125 +JNJ,1980-02-06,1.5729169845581055 +JNJ,1980-02-07,1.5677080154418945 +JNJ,1980-02-08,1.5703129768371582 +JNJ,1980-02-11,1.5598959922790527 +JNJ,1980-02-12,1.5364580154418945 +JNJ,1980-02-13,1.546875 +JNJ,1980-02-14,1.5338540077209473 +JNJ,1980-02-15,1.5104169845581055 +JNJ,1980-02-19,1.5078129768371582 +JNJ,1980-02-20,1.5052080154418945 +JNJ,1980-02-21,1.4661459922790527 +JNJ,1980-02-22,1.46875 +JNJ,1980-02-25,1.4583330154418945 +JNJ,1980-02-26,1.453125 +JNJ,1980-02-27,1.453125 +JNJ,1980-02-28,1.4427080154418945 +JNJ,1980-02-29,1.4296879768371582 +JNJ,1980-03-03,1.4296879768371582 +JNJ,1980-03-04,1.4375 +JNJ,1980-03-05,1.4114580154418945 +JNJ,1980-03-06,1.4140629768371582 +JNJ,1980-03-07,1.421875 +JNJ,1980-03-10,1.421875 +JNJ,1980-03-11,1.453125 +JNJ,1980-03-12,1.4244790077209473 +JNJ,1980-03-13,1.390625 +JNJ,1980-03-14,1.3932290077209473 +JNJ,1980-03-17,1.3854169845581055 +JNJ,1980-03-18,1.4088540077209473 +JNJ,1980-03-19,1.4192709922790527 +JNJ,1980-03-20,1.4270830154418945 +JNJ,1980-03-21,1.4244790077209473 +JNJ,1980-03-24,1.3932290077209473 +JNJ,1980-03-25,1.390625 +JNJ,1980-03-26,1.40625 +JNJ,1980-03-27,1.4114580154418945 +JNJ,1980-03-28,1.4375 +JNJ,1980-03-31,1.4791669845581055 +JNJ,1980-04-01,1.4869790077209473 +JNJ,1980-04-02,1.4817709922790527 +JNJ,1980-04-03,1.5 +JNJ,1980-04-07,1.46875 +JNJ,1980-04-08,1.4817709922790527 +JNJ,1980-04-09,1.4895830154418945 +JNJ,1980-04-10,1.4895830154418945 +JNJ,1980-04-11,1.4791669845581055 +JNJ,1980-04-14,1.4609379768371582 +JNJ,1980-04-15,1.484375 +JNJ,1980-04-16,1.4921879768371582 +JNJ,1980-04-17,1.4895830154418945 +JNJ,1980-04-18,1.4869790077209473 +JNJ,1980-04-21,1.484375 +JNJ,1980-04-22,1.5052080154418945 +JNJ,1980-04-23,1.5 +JNJ,1980-04-24,1.5416669845581055 +JNJ,1980-04-25,1.5677080154418945 +JNJ,1980-04-28,1.5729169845581055 +JNJ,1980-04-29,1.5807290077209473 +JNJ,1980-04-30,1.5807290077209473 +JNJ,1980-05-01,1.5755209922790527 +JNJ,1980-05-02,1.578125 +JNJ,1980-05-05,1.5833330154418945 +JNJ,1980-05-06,1.5989580154418945 +JNJ,1980-05-07,1.59375 +JNJ,1980-05-08,1.6015629768371582 +JNJ,1980-05-09,1.6015629768371582 +JNJ,1980-05-12,1.609375 +JNJ,1980-05-13,1.609375 +JNJ,1980-05-14,1.6223959922790527 +JNJ,1980-05-15,1.6536459922790527 +JNJ,1980-05-16,1.6510419845581055 +JNJ,1980-05-19,1.6302080154418945 +JNJ,1980-05-20,1.6380209922790527 +JNJ,1980-05-21,1.6484379768371582 +JNJ,1980-05-22,1.6640629768371582 +JNJ,1980-05-23,1.7005209922790527 +JNJ,1980-05-27,1.6822919845581055 +JNJ,1980-05-28,1.6796879768371582 +JNJ,1980-05-29,1.6692709922790527 +JNJ,1980-05-30,1.6666669845581055 +JNJ,1980-06-02,1.6510419845581055 +JNJ,1980-06-03,1.6432290077209473 +JNJ,1980-06-04,1.6484379768371582 +JNJ,1980-06-05,1.6640629768371582 +JNJ,1980-06-06,1.6848959922790527 +JNJ,1980-06-09,1.7005209922790527 +JNJ,1980-06-10,1.7083330154418945 +JNJ,1980-06-11,1.703125 +JNJ,1980-06-12,1.703125 +JNJ,1980-06-13,1.6875 +JNJ,1980-06-16,1.6927080154418945 +JNJ,1980-06-17,1.703125 +JNJ,1980-06-18,1.6979169845581055 +JNJ,1980-06-19,1.6666669845581055 +JNJ,1980-06-20,1.6614580154418945 +JNJ,1980-06-23,1.6666669845581055 +JNJ,1980-06-24,1.6536459922790527 +JNJ,1980-06-25,1.6640629768371582 +JNJ,1980-06-26,1.6588540077209473 +JNJ,1980-06-27,1.65625 +JNJ,1980-06-30,1.6354169845581055 +JNJ,1980-07-01,1.640625 +JNJ,1980-07-02,1.6380209922790527 +JNJ,1980-07-03,1.6484379768371582 +JNJ,1980-07-07,1.6822919845581055 +JNJ,1980-07-08,1.6901040077209473 +JNJ,1980-07-09,1.6822919845581055 +JNJ,1980-07-10,1.65625 +JNJ,1980-07-11,1.65625 +JNJ,1980-07-14,1.6640629768371582 +JNJ,1980-07-15,1.6692709922790527 +JNJ,1980-07-16,1.6588540077209473 +JNJ,1980-07-17,1.6536459922790527 +JNJ,1980-07-18,1.6536459922790527 +JNJ,1980-07-21,1.6614580154418945 +JNJ,1980-07-22,1.671875 +JNJ,1980-07-23,1.6822919845581055 +JNJ,1980-07-24,1.6666669845581055 +JNJ,1980-07-25,1.6536459922790527 +JNJ,1980-07-28,1.6692709922790527 +JNJ,1980-07-29,1.6770830154418945 +JNJ,1980-07-30,1.6927080154418945 +JNJ,1980-07-31,1.6875 +JNJ,1980-08-01,1.6848959922790527 +JNJ,1980-08-04,1.6875 +JNJ,1980-08-05,1.6953129768371582 +JNJ,1980-08-06,1.734375 +JNJ,1980-08-07,1.7578129768371582 +JNJ,1980-08-08,1.7786459922790527 +JNJ,1980-08-11,1.7682290077209473 +JNJ,1980-08-12,1.75 +JNJ,1980-08-13,1.7395830154418945 +JNJ,1980-08-14,1.7291669845581055 +JNJ,1980-08-15,1.7239580154418945 +JNJ,1980-08-18,1.671875 +JNJ,1980-08-19,1.6536459922790527 +JNJ,1980-08-20,1.6744790077209473 +JNJ,1980-08-21,1.6875 +JNJ,1980-08-22,1.7057290077209473 +JNJ,1980-08-25,1.7083330154418945 +JNJ,1980-08-26,1.6822919845581055 +JNJ,1980-08-27,1.6458330154418945 +JNJ,1980-08-28,1.6510419845581055 +JNJ,1980-08-29,1.6536459922790527 +JNJ,1980-09-02,1.6640629768371582 +JNJ,1980-09-03,1.6666669845581055 +JNJ,1980-09-04,1.6432290077209473 +JNJ,1980-09-05,1.6276040077209473 +JNJ,1980-09-08,1.609375 +JNJ,1980-09-09,1.6197919845581055 +JNJ,1980-09-10,1.6302080154418945 +JNJ,1980-09-11,1.6432290077209473 +JNJ,1980-09-12,1.6458330154418945 +JNJ,1980-09-15,1.6536459922790527 +JNJ,1980-09-16,1.6510419845581055 +JNJ,1980-09-17,1.6822919845581055 +JNJ,1980-09-18,1.671875 +JNJ,1980-09-19,1.671875 +JNJ,1980-09-22,1.7213540077209473 +JNJ,1980-09-23,1.75 +JNJ,1980-09-24,1.7369790077209473 +JNJ,1980-09-25,1.7239580154418945 +JNJ,1980-09-26,1.7005209922790527 +JNJ,1980-09-29,1.6692709922790527 +JNJ,1980-09-30,1.6875 +JNJ,1980-10-01,1.6953129768371582 +JNJ,1980-10-02,1.6901040077209473 +JNJ,1980-10-03,1.7109379768371582 +JNJ,1980-10-06,1.7395830154418945 +JNJ,1980-10-07,1.7421879768371582 +JNJ,1980-10-08,1.7552080154418945 +JNJ,1980-10-09,1.7291669845581055 +JNJ,1980-10-10,1.71875 +JNJ,1980-10-13,1.7057290077209473 +JNJ,1980-10-14,1.6822919845581055 +JNJ,1980-10-15,1.6744790077209473 +JNJ,1980-10-16,1.6588540077209473 +JNJ,1980-10-17,1.6614580154418945 +JNJ,1980-10-20,1.6354169845581055 +JNJ,1980-10-21,1.625 +JNJ,1980-10-22,1.6380209922790527 +JNJ,1980-10-23,1.6041669845581055 +JNJ,1980-10-24,1.5963540077209473 +JNJ,1980-10-27,1.578125 +JNJ,1980-10-28,1.6067709922790527 +JNJ,1980-10-29,1.6145830154418945 +JNJ,1980-10-30,1.6953129768371582 +JNJ,1980-10-31,1.765625 +JNJ,1980-11-03,1.7942709922790527 +JNJ,1980-11-05,1.7708330154418945 +JNJ,1980-11-06,1.7239580154418945 +JNJ,1980-11-07,1.7005209922790527 +JNJ,1980-11-10,1.7057290077209473 +JNJ,1980-11-11,1.71875 +JNJ,1980-11-12,1.7213540077209473 +JNJ,1980-11-13,1.78125 +JNJ,1980-11-14,1.78125 +JNJ,1980-11-17,1.8541669845581055 +JNJ,1980-11-18,1.921875 +JNJ,1980-11-19,1.9505209922790527 +JNJ,1980-11-20,1.9479169845581055 +JNJ,1980-11-21,1.8958330154418945 +JNJ,1980-11-24,1.8619790077209473 +JNJ,1980-11-25,1.8958330154418945 +JNJ,1980-11-26,1.8828129768371582 +JNJ,1980-11-28,1.890625 +JNJ,1980-12-01,1.8697919845581055 +JNJ,1980-12-02,1.8619790077209473 +JNJ,1980-12-03,1.8802080154418945 +JNJ,1980-12-04,1.8984379768371582 +JNJ,1980-12-05,1.90625 +JNJ,1980-12-08,1.8541669845581055 +JNJ,1980-12-09,1.8541669845581055 +JNJ,1980-12-10,1.828125 +JNJ,1980-12-11,1.7890629768371582 +JNJ,1980-12-12,1.8776040077209473 +JNJ,1980-12-15,1.9010419845581055 +JNJ,1980-12-16,1.9765629768371582 +JNJ,1980-12-17,1.9895830154418945 +JNJ,1980-12-18,1.9817709922790527 +JNJ,1980-12-19,1.9947919845581055 +JNJ,1980-12-22,2.0260419845581055 +JNJ,1980-12-23,2.015625 +JNJ,1980-12-24,2.039062976837158 +JNJ,1980-12-26,2.0833330154418945 +JNJ,1980-12-29,2.0677080154418945 +JNJ,1980-12-30,2.0807290077209473 +JNJ,1980-12-31,2.078125 +JNJ,1981-01-02,2.0807290077209473 +JNJ,1981-01-05,2.1041669845581055 +JNJ,1981-01-06,2.1197919845581055 +JNJ,1981-01-07,2.070312976837158 +JNJ,1981-01-08,2.0286459922790527 +JNJ,1981-01-09,2.0208330154418945 +JNJ,1981-01-12,2.0416669845581055 +JNJ,1981-01-13,2.0130209922790527 +JNJ,1981-01-14,2.0 +JNJ,1981-01-15,2.0130209922790527 +JNJ,1981-01-16,2.0182290077209473 +JNJ,1981-01-19,1.9947919845581055 +JNJ,1981-01-20,1.9765629768371582 +JNJ,1981-01-21,1.9401040077209473 +JNJ,1981-01-22,1.9505209922790527 +JNJ,1981-01-23,1.9791669845581055 +JNJ,1981-01-26,2.0104169845581055 +JNJ,1981-01-27,2.0208330154418945 +JNJ,1981-01-28,2.0208330154418945 +JNJ,1981-01-29,2.0104169845581055 +JNJ,1981-01-30,1.9947919845581055 +JNJ,1981-02-02,1.9635419845581055 +JNJ,1981-02-03,1.9947919845581055 +JNJ,1981-02-04,1.9921879768371582 +JNJ,1981-02-05,1.9869790077209473 +JNJ,1981-02-06,2.0026040077209473 +JNJ,1981-02-09,2.0026040077209473 +JNJ,1981-02-10,2.046875 +JNJ,1981-02-11,2.03125 +JNJ,1981-02-12,2.007812976837158 +JNJ,1981-02-13,1.9583330154418945 +JNJ,1981-02-17,1.9609379768371582 +JNJ,1981-02-18,2.0208330154418945 +JNJ,1981-02-19,2.0208330154418945 +JNJ,1981-02-20,2.03125 +JNJ,1981-02-23,2.0442709922790527 +JNJ,1981-02-24,2.0729169845581055 +JNJ,1981-02-25,2.0963540077209473 +JNJ,1981-02-26,2.1536459922790527 +JNJ,1981-02-27,2.1458330154418945 +JNJ,1981-03-02,2.1354169845581055 +JNJ,1981-03-03,2.1041669845581055 +JNJ,1981-03-04,2.1276040077209473 +JNJ,1981-03-05,2.1302080154418945 +JNJ,1981-03-06,2.1276040077209473 +JNJ,1981-03-09,2.1276040077209473 +JNJ,1981-03-10,2.125 +JNJ,1981-03-11,2.1197919845581055 +JNJ,1981-03-12,2.1614580154418945 +JNJ,1981-03-13,2.1614580154418945 +JNJ,1981-03-16,2.171875 +JNJ,1981-03-17,2.1614580154418945 +JNJ,1981-03-18,2.1588540077209473 +JNJ,1981-03-19,2.140625 +JNJ,1981-03-20,2.1614580154418945 +JNJ,1981-03-23,2.1692709922790527 +JNJ,1981-03-24,2.140625 +JNJ,1981-03-25,2.171875 +JNJ,1981-03-26,2.1458330154418945 +JNJ,1981-03-27,2.1380209922790527 +JNJ,1981-03-30,2.1302080154418945 +JNJ,1981-03-31,2.1614580154418945 +JNJ,1981-04-01,2.1380209922790527 +JNJ,1981-04-02,2.1380209922790527 +JNJ,1981-04-03,2.1380209922790527 +JNJ,1981-04-06,2.1354169845581055 +JNJ,1981-04-07,2.1380209922790527 +JNJ,1981-04-08,2.1875 +JNJ,1981-04-09,2.2083330154418945 +JNJ,1981-04-10,2.2317709922790527 +JNJ,1981-04-13,2.2291669845581055 +JNJ,1981-04-14,2.2291669845581055 +JNJ,1981-04-15,2.289062976837158 +JNJ,1981-04-16,2.3229169845581055 +JNJ,1981-04-20,2.3333330154418945 +JNJ,1981-04-21,2.28125 +JNJ,1981-04-22,2.2291669845581055 +JNJ,1981-04-23,2.2604169845581055 +JNJ,1981-04-24,2.2760419845581055 +JNJ,1981-04-27,2.2864580154418945 +JNJ,1981-04-28,2.2708330154418945 +JNJ,1981-04-29,2.2291669845581055 +JNJ,1981-04-30,2.2213540077209473 +JNJ,1981-05-01,2.2473959922790527 +JNJ,1981-05-04,2.234375 +JNJ,1981-05-05,2.2005209922790527 +JNJ,1981-05-06,2.1927080154418945 +JNJ,1981-05-07,2.1875 +JNJ,1981-05-08,2.203125 +JNJ,1981-05-11,2.1666669845581055 +JNJ,1981-05-12,2.210937976837158 +JNJ,1981-05-13,2.2057290077209473 +JNJ,1981-05-14,2.2213540077209473 +JNJ,1981-05-15,2.2526040077209473 +JNJ,1981-05-18,2.25 +JNJ,1981-05-19,2.273437976837158 +JNJ,1981-05-20,2.320312976837158 +JNJ,1981-05-21,2.28125 +JNJ,1981-05-22,2.28125 +JNJ,1981-05-26,2.359375 +JNJ,1981-05-27,2.367187976837158 +JNJ,1981-05-28,2.359375 +JNJ,1981-05-29,2.390625 +JNJ,1981-06-01,2.398437976837158 +JNJ,1981-06-02,2.328125 +JNJ,1981-06-03,2.3125 +JNJ,1981-06-04,2.296875 +JNJ,1981-06-05,2.304687976837158 +JNJ,1981-06-08,2.34375 +JNJ,1981-06-09,2.320312976837158 +JNJ,1981-06-10,2.289062976837158 +JNJ,1981-06-11,2.28125 +JNJ,1981-06-12,2.265625 +JNJ,1981-06-15,2.328125 +JNJ,1981-06-16,2.3125 +JNJ,1981-06-17,2.265625 +JNJ,1981-06-18,2.265625 +JNJ,1981-06-19,2.304687976837158 +JNJ,1981-06-22,2.351562976837158 +JNJ,1981-06-23,2.40625 +JNJ,1981-06-24,2.367187976837158 +JNJ,1981-06-25,2.335937976837158 +JNJ,1981-06-26,2.265625 +JNJ,1981-06-29,2.210937976837158 +JNJ,1981-06-30,2.1875 +JNJ,1981-07-01,2.164062976837158 +JNJ,1981-07-02,2.109375 +JNJ,1981-07-06,2.070312976837158 +JNJ,1981-07-07,2.109375 +JNJ,1981-07-08,2.09375 +JNJ,1981-07-09,2.0625 +JNJ,1981-07-10,2.03125 +JNJ,1981-07-13,2.039062976837158 +JNJ,1981-07-14,2.015625 +JNJ,1981-07-15,2.015625 +JNJ,1981-07-16,2.054687976837158 +JNJ,1981-07-17,2.078125 +JNJ,1981-07-20,2.023437976837158 +JNJ,1981-07-21,1.9765629768371582 +JNJ,1981-07-22,1.890625 +JNJ,1981-07-23,1.9765629768371582 +JNJ,1981-07-24,2.03125 +JNJ,1981-07-27,2.078125 +JNJ,1981-07-28,2.046875 +JNJ,1981-07-29,2.039062976837158 +JNJ,1981-07-30,2.0625 +JNJ,1981-07-31,2.101562976837158 +JNJ,1981-08-03,2.09375 +JNJ,1981-08-04,2.078125 +JNJ,1981-08-05,2.070312976837158 +JNJ,1981-08-06,2.0625 +JNJ,1981-08-07,2.054687976837158 +JNJ,1981-08-10,2.046875 +JNJ,1981-08-11,2.039062976837158 +JNJ,1981-08-12,2.023437976837158 +JNJ,1981-08-13,1.9921879768371582 +JNJ,1981-08-14,1.984375 +JNJ,1981-08-17,1.921875 +JNJ,1981-08-18,1.9375 +JNJ,1981-08-19,1.984375 +JNJ,1981-08-20,2.015625 +JNJ,1981-08-21,1.9609379768371582 +JNJ,1981-08-24,1.90625 +JNJ,1981-08-25,1.9453129768371582 +JNJ,1981-08-26,1.9453129768371582 +JNJ,1981-08-27,1.890625 +JNJ,1981-08-28,1.875 +JNJ,1981-08-31,1.8671879768371582 +JNJ,1981-09-01,1.8515629768371582 +JNJ,1981-09-02,1.8828129768371582 +JNJ,1981-09-03,1.84375 +JNJ,1981-09-04,1.8125 +JNJ,1981-09-08,1.78125 +JNJ,1981-09-09,1.8125 +JNJ,1981-09-10,1.875 +JNJ,1981-09-11,1.9609379768371582 +JNJ,1981-09-14,1.9453129768371582 +JNJ,1981-09-15,1.9609379768371582 +JNJ,1981-09-16,1.9609379768371582 +JNJ,1981-09-17,1.9375 +JNJ,1981-09-18,1.8984379768371582 +JNJ,1981-09-21,1.9609379768371582 +JNJ,1981-09-22,1.953125 +JNJ,1981-09-23,1.9375 +JNJ,1981-09-24,1.9296879768371582 +JNJ,1981-09-25,1.9609379768371582 +JNJ,1981-09-28,2.078125 +JNJ,1981-09-29,2.078125 +JNJ,1981-09-30,2.0625 +JNJ,1981-10-01,2.109375 +JNJ,1981-10-02,2.101562976837158 +JNJ,1981-10-05,2.054687976837158 +JNJ,1981-10-06,2.03125 +JNJ,1981-10-07,2.109375 +JNJ,1981-10-08,2.1875 +JNJ,1981-10-09,2.140625 +JNJ,1981-10-12,2.140625 +JNJ,1981-10-13,2.125 +JNJ,1981-10-14,2.085937976837158 +JNJ,1981-10-15,2.140625 +JNJ,1981-10-16,2.125 +JNJ,1981-10-19,2.1875 +JNJ,1981-10-20,2.25 +JNJ,1981-10-21,2.1875 +JNJ,1981-10-22,2.289062976837158 +JNJ,1981-10-23,2.21875 +JNJ,1981-10-26,2.21875 +JNJ,1981-10-27,2.234375 +JNJ,1981-10-28,2.242187976837158 +JNJ,1981-10-29,2.242187976837158 +JNJ,1981-10-30,2.273437976837158 +JNJ,1981-11-02,2.320312976837158 +JNJ,1981-11-03,2.320312976837158 +JNJ,1981-11-04,2.296875 +JNJ,1981-11-05,2.28125 +JNJ,1981-11-06,2.234375 +JNJ,1981-11-09,2.21875 +JNJ,1981-11-10,2.195312976837158 +JNJ,1981-11-11,2.203125 +JNJ,1981-11-12,2.203125 +JNJ,1981-11-13,2.1875 +JNJ,1981-11-16,2.132812976837158 +JNJ,1981-11-17,2.203125 +JNJ,1981-11-18,2.203125 +JNJ,1981-11-19,2.164062976837158 +JNJ,1981-11-20,2.1875 +JNJ,1981-11-23,2.234375 +JNJ,1981-11-24,2.28125 +JNJ,1981-11-25,2.289062976837158 +JNJ,1981-11-27,2.296875 +JNJ,1981-11-30,2.359375 +JNJ,1981-12-01,2.335937976837158 +JNJ,1981-12-02,2.273437976837158 +JNJ,1981-12-03,2.265625 +JNJ,1981-12-04,2.273437976837158 +JNJ,1981-12-07,2.273437976837158 +JNJ,1981-12-08,2.257812976837158 +JNJ,1981-12-09,2.25 +JNJ,1981-12-10,2.25 +JNJ,1981-12-11,2.265625 +JNJ,1981-12-14,2.195312976837158 +JNJ,1981-12-15,2.203125 +JNJ,1981-12-16,2.179687976837158 +JNJ,1981-12-17,2.1875 +JNJ,1981-12-18,2.210937976837158 +JNJ,1981-12-21,2.226562976837158 +JNJ,1981-12-22,2.234375 +JNJ,1981-12-23,2.242187976837158 +JNJ,1981-12-24,2.265625 +JNJ,1981-12-28,2.265625 +JNJ,1981-12-29,2.273437976837158 +JNJ,1981-12-30,2.296875 +JNJ,1981-12-31,2.320312976837158 +JNJ,1982-01-04,2.289062976837158 +JNJ,1982-01-05,2.21875 +JNJ,1982-01-06,2.1875 +JNJ,1982-01-07,2.179687976837158 +JNJ,1982-01-08,2.15625 +JNJ,1982-01-11,2.117187976837158 +JNJ,1982-01-12,2.148437976837158 +JNJ,1982-01-13,2.171875 +JNJ,1982-01-14,2.164062976837158 +JNJ,1982-01-15,2.171875 +JNJ,1982-01-18,2.257812976837158 +JNJ,1982-01-19,2.242187976837158 +JNJ,1982-01-20,2.226562976837158 +JNJ,1982-01-21,2.265625 +JNJ,1982-01-22,2.28125 +JNJ,1982-01-25,2.3125 +JNJ,1982-01-26,2.28125 +JNJ,1982-01-27,2.28125 +JNJ,1982-01-28,2.328125 +JNJ,1982-01-29,2.367187976837158 +JNJ,1982-02-01,2.3125 +JNJ,1982-02-02,2.320312976837158 +JNJ,1982-02-03,2.296875 +JNJ,1982-02-04,2.3125 +JNJ,1982-02-05,2.421875 +JNJ,1982-02-08,2.367187976837158 +JNJ,1982-02-09,2.273437976837158 +JNJ,1982-02-10,2.289062976837158 +JNJ,1982-02-11,2.273437976837158 +JNJ,1982-02-12,2.367187976837158 +JNJ,1982-02-16,2.382812976837158 +JNJ,1982-02-17,2.390625 +JNJ,1982-02-18,2.429687976837158 +JNJ,1982-02-19,2.398437976837158 +JNJ,1982-02-22,2.34375 +JNJ,1982-02-23,2.335937976837158 +JNJ,1982-02-24,2.351562976837158 +JNJ,1982-02-25,2.34375 +JNJ,1982-02-26,2.3125 +JNJ,1982-03-01,2.34375 +JNJ,1982-03-02,2.34375 +JNJ,1982-03-03,2.3125 +JNJ,1982-03-04,2.21875 +JNJ,1982-03-05,2.117187976837158 +JNJ,1982-03-08,2.03125 +JNJ,1982-03-09,2.15625 +JNJ,1982-03-10,2.109375 +JNJ,1982-03-11,2.101562976837158 +JNJ,1982-03-12,2.109375 +JNJ,1982-03-15,2.15625 +JNJ,1982-03-16,2.125 +JNJ,1982-03-17,2.140625 +JNJ,1982-03-18,2.210937976837158 +JNJ,1982-03-19,2.21875 +JNJ,1982-03-22,2.296875 +JNJ,1982-03-23,2.28125 +JNJ,1982-03-24,2.289062976837158 +JNJ,1982-03-25,2.304687976837158 +JNJ,1982-03-26,2.289062976837158 +JNJ,1982-03-29,2.273437976837158 +JNJ,1982-03-30,2.304687976837158 +JNJ,1982-03-31,2.3125 +JNJ,1982-04-01,2.34375 +JNJ,1982-04-02,2.398437976837158 +JNJ,1982-04-05,2.390625 +JNJ,1982-04-06,2.375 +JNJ,1982-04-07,2.375 +JNJ,1982-04-08,2.382812976837158 +JNJ,1982-04-12,2.453125 +JNJ,1982-04-13,2.414062976837158 +JNJ,1982-04-14,2.382812976837158 +JNJ,1982-04-15,2.382812976837158 +JNJ,1982-04-16,2.390625 +JNJ,1982-04-19,2.398437976837158 +JNJ,1982-04-20,2.367187976837158 +JNJ,1982-04-21,2.320312976837158 +JNJ,1982-04-22,2.367187976837158 +JNJ,1982-04-23,2.46875 +JNJ,1982-04-26,2.492187976837158 +JNJ,1982-04-27,2.445312976837158 +JNJ,1982-04-28,2.445312976837158 +JNJ,1982-04-29,2.4375 +JNJ,1982-04-30,2.5 +JNJ,1982-05-03,2.554687976837158 +JNJ,1982-05-04,2.578125 +JNJ,1982-05-05,2.601562976837158 +JNJ,1982-05-06,2.609375 +JNJ,1982-05-07,2.5625 +JNJ,1982-05-10,2.515625 +JNJ,1982-05-11,2.539062976837158 +JNJ,1982-05-12,2.546875 +JNJ,1982-05-13,2.523437976837158 +JNJ,1982-05-14,2.546875 +JNJ,1982-05-17,2.523437976837158 +JNJ,1982-05-18,2.453125 +JNJ,1982-05-19,2.4375 +JNJ,1982-05-20,2.375 +JNJ,1982-05-21,2.4375 +JNJ,1982-05-24,2.398437976837158 +JNJ,1982-05-25,2.390625 +JNJ,1982-05-26,2.429687976837158 +JNJ,1982-05-27,2.46875 +JNJ,1982-05-28,2.453125 +JNJ,1982-06-01,2.492187976837158 +JNJ,1982-06-02,2.523437976837158 +JNJ,1982-06-03,2.5 +JNJ,1982-06-04,2.460937976837158 +JNJ,1982-06-07,2.40625 +JNJ,1982-06-08,2.421875 +JNJ,1982-06-09,2.4375 +JNJ,1982-06-10,2.460937976837158 +JNJ,1982-06-11,2.4375 +JNJ,1982-06-14,2.398437976837158 +JNJ,1982-06-15,2.414062976837158 +JNJ,1982-06-16,2.414062976837158 +JNJ,1982-06-17,2.421875 +JNJ,1982-06-18,2.359375 +JNJ,1982-06-21,2.359375 +JNJ,1982-06-22,2.390625 +JNJ,1982-06-23,2.460937976837158 +JNJ,1982-06-24,2.4375 +JNJ,1982-06-25,2.40625 +JNJ,1982-06-28,2.4375 +JNJ,1982-06-29,2.414062976837158 +JNJ,1982-06-30,2.46875 +JNJ,1982-07-01,2.429687976837158 +JNJ,1982-07-02,2.40625 +JNJ,1982-07-06,2.429687976837158 +JNJ,1982-07-07,2.476562976837158 +JNJ,1982-07-08,2.476562976837158 +JNJ,1982-07-09,2.515625 +JNJ,1982-07-12,2.640625 +JNJ,1982-07-13,2.609375 +JNJ,1982-07-14,2.640625 +JNJ,1982-07-15,2.617187976837158 +JNJ,1982-07-16,2.664062976837158 +JNJ,1982-07-19,2.632812976837158 +JNJ,1982-07-20,2.625 +JNJ,1982-07-21,2.601562976837158 +JNJ,1982-07-22,2.578125 +JNJ,1982-07-23,2.554687976837158 +JNJ,1982-07-26,2.539062976837158 +JNJ,1982-07-27,2.53125 +JNJ,1982-07-28,2.46875 +JNJ,1982-07-29,2.492187976837158 +JNJ,1982-07-30,2.476562976837158 +JNJ,1982-08-02,2.609375 +JNJ,1982-08-03,2.585937976837158 +JNJ,1982-08-04,2.492187976837158 +JNJ,1982-08-05,2.460937976837158 +JNJ,1982-08-06,2.445312976837158 +JNJ,1982-08-09,2.429687976837158 +JNJ,1982-08-10,2.453125 +JNJ,1982-08-11,2.445312976837158 +JNJ,1982-08-12,2.429687976837158 +JNJ,1982-08-13,2.40625 +JNJ,1982-08-16,2.390625 +JNJ,1982-08-17,2.5625 +JNJ,1982-08-18,2.523437976837158 +JNJ,1982-08-19,2.601562976837158 +JNJ,1982-08-20,2.703125 +JNJ,1982-08-23,2.75 +JNJ,1982-08-24,2.710937976837158 +JNJ,1982-08-25,2.765625 +JNJ,1982-08-26,2.8125 +JNJ,1982-08-27,2.734375 +JNJ,1982-08-30,2.71875 +JNJ,1982-08-31,2.8125 +JNJ,1982-09-01,2.75 +JNJ,1982-09-02,2.789062976837158 +JNJ,1982-09-03,2.882812976837158 +JNJ,1982-09-07,2.835937976837158 +JNJ,1982-09-08,2.796875 +JNJ,1982-09-09,2.804687976837158 +JNJ,1982-09-10,2.757812976837158 +JNJ,1982-09-13,2.8125 +JNJ,1982-09-14,2.859375 +JNJ,1982-09-15,2.867187976837158 +JNJ,1982-09-16,2.851562976837158 +JNJ,1982-09-17,2.828125 +JNJ,1982-09-20,2.851562976837158 +JNJ,1982-09-21,2.90625 +JNJ,1982-09-22,2.882812976837158 +JNJ,1982-09-23,2.90625 +JNJ,1982-09-24,2.945312976837158 +JNJ,1982-09-27,2.953125 +JNJ,1982-09-28,2.945312976837158 +JNJ,1982-09-29,2.882812976837158 +JNJ,1982-09-30,2.695312976837158 +JNJ,1982-10-01,2.742187976837158 +JNJ,1982-10-04,2.578125 +JNJ,1982-10-05,2.4375 +JNJ,1982-10-06,2.609375 +JNJ,1982-10-07,2.523437976837158 +JNJ,1982-10-08,2.664062976837158 +JNJ,1982-10-11,2.71875 +JNJ,1982-10-12,2.59375 +JNJ,1982-10-13,2.625 +JNJ,1982-10-14,2.617187976837158 +JNJ,1982-10-15,2.554687976837158 +JNJ,1982-10-18,2.710937976837158 +JNJ,1982-10-19,2.71875 +JNJ,1982-10-20,2.695312976837158 +JNJ,1982-10-21,2.765625 +JNJ,1982-10-22,2.726562976837158 +JNJ,1982-10-25,2.578125 +JNJ,1982-10-26,2.648437976837158 +JNJ,1982-10-27,2.640625 +JNJ,1982-10-28,2.648437976837158 +JNJ,1982-10-29,2.742187976837158 +JNJ,1982-11-01,2.789062976837158 +JNJ,1982-11-02,2.773437976837158 +JNJ,1982-11-03,2.835937976837158 +JNJ,1982-11-04,2.84375 +JNJ,1982-11-05,2.867187976837158 +JNJ,1982-11-08,2.898437976837158 +JNJ,1982-11-09,2.914062976837158 +JNJ,1982-11-10,2.859375 +JNJ,1982-11-11,2.953125 +JNJ,1982-11-12,2.953125 +JNJ,1982-11-15,2.796875 +JNJ,1982-11-16,2.820312976837158 +JNJ,1982-11-17,2.890625 +JNJ,1982-11-18,2.859375 +JNJ,1982-11-19,2.828125 +JNJ,1982-11-22,2.773437976837158 +JNJ,1982-11-23,2.789062976837158 +JNJ,1982-11-24,2.78125 +JNJ,1982-11-26,2.8125 +JNJ,1982-11-29,2.804687976837158 +JNJ,1982-11-30,2.90625 +JNJ,1982-12-01,2.875 +JNJ,1982-12-02,2.789062976837158 +JNJ,1982-12-03,2.835937976837158 +JNJ,1982-12-06,2.929687976837158 +JNJ,1982-12-07,3.046875 +JNJ,1982-12-08,3.015625 +JNJ,1982-12-09,3.007812976837158 +JNJ,1982-12-10,2.992187976837158 +JNJ,1982-12-13,3.054687976837158 +JNJ,1982-12-14,2.984375 +JNJ,1982-12-15,2.953125 +JNJ,1982-12-16,2.96875 +JNJ,1982-12-17,3.015625 +JNJ,1982-12-20,3.015625 +JNJ,1982-12-21,3.09375 +JNJ,1982-12-22,3.015625 +JNJ,1982-12-23,3.0625 +JNJ,1982-12-27,3.1875 +JNJ,1982-12-28,3.125 +JNJ,1982-12-29,3.140625 +JNJ,1982-12-30,3.09375 +JNJ,1982-12-31,3.101562976837158 +JNJ,1983-01-03,3.09375 +JNJ,1983-01-04,3.195312976837158 +JNJ,1983-01-05,3.164062976837158 +JNJ,1983-01-06,3.085937976837158 +JNJ,1983-01-07,3.101562976837158 +JNJ,1983-01-10,3.0625 +JNJ,1983-01-11,3.015625 +JNJ,1983-01-12,3.070312976837158 +JNJ,1983-01-13,3.046875 +JNJ,1983-01-14,3.078125 +JNJ,1983-01-17,3.109375 +JNJ,1983-01-18,3.070312976837158 +JNJ,1983-01-19,3.0625 +JNJ,1983-01-20,3.0625 +JNJ,1983-01-21,2.960937976837158 +JNJ,1983-01-24,2.921875 +JNJ,1983-01-25,3.015625 +JNJ,1983-01-26,2.96875 +JNJ,1983-01-27,3.0625 +JNJ,1983-01-28,3.023437976837158 +JNJ,1983-01-31,3.023437976837158 +JNJ,1983-02-01,2.984375 +JNJ,1983-02-02,2.914062976837158 +JNJ,1983-02-03,2.875 +JNJ,1983-02-04,2.875 +JNJ,1983-02-07,2.914062976837158 +JNJ,1983-02-08,2.898437976837158 +JNJ,1983-02-09,2.875 +JNJ,1983-02-10,2.882812976837158 +JNJ,1983-02-11,2.84375 +JNJ,1983-02-14,2.875 +JNJ,1983-02-15,2.898437976837158 +JNJ,1983-02-16,2.882812976837158 +JNJ,1983-02-17,2.898437976837158 +JNJ,1983-02-18,2.890625 +JNJ,1983-02-22,2.851562976837158 +JNJ,1983-02-23,2.859375 +JNJ,1983-02-24,2.914062976837158 +JNJ,1983-02-25,2.960937976837158 +JNJ,1983-02-28,2.960937976837158 +JNJ,1983-03-01,3.0625 +JNJ,1983-03-02,3.125 +JNJ,1983-03-03,3.140625 +JNJ,1983-03-04,3.0 +JNJ,1983-03-07,2.890625 +JNJ,1983-03-08,2.867187976837158 +JNJ,1983-03-09,2.921875 +JNJ,1983-03-10,2.875 +JNJ,1983-03-11,2.875 +JNJ,1983-03-14,2.867187976837158 +JNJ,1983-03-15,2.835937976837158 +JNJ,1983-03-16,2.804687976837158 +JNJ,1983-03-17,2.828125 +JNJ,1983-03-18,2.859375 +JNJ,1983-03-21,2.84375 +JNJ,1983-03-22,2.898437976837158 +JNJ,1983-03-23,2.9375 +JNJ,1983-03-24,2.914062976837158 +JNJ,1983-03-25,2.9375 +JNJ,1983-03-28,2.992187976837158 +JNJ,1983-03-29,2.96875 +JNJ,1983-03-30,2.992187976837158 +JNJ,1983-03-31,2.960937976837158 +JNJ,1983-04-04,2.914062976837158 +JNJ,1983-04-05,2.90625 +JNJ,1983-04-06,2.859375 +JNJ,1983-04-07,2.84375 +JNJ,1983-04-08,2.859375 +JNJ,1983-04-11,2.84375 +JNJ,1983-04-12,2.820312976837158 +JNJ,1983-04-13,2.835937976837158 +JNJ,1983-04-14,2.84375 +JNJ,1983-04-15,2.875 +JNJ,1983-04-18,2.984375 +JNJ,1983-04-19,2.976562976837158 +JNJ,1983-04-20,3.023437976837158 +JNJ,1983-04-21,3.023437976837158 +JNJ,1983-04-22,3.039062976837158 +JNJ,1983-04-25,3.015625 +JNJ,1983-04-26,3.0 +JNJ,1983-04-27,3.046875 +JNJ,1983-04-28,3.140625 +JNJ,1983-04-29,3.132812976837158 +JNJ,1983-05-02,3.09375 +JNJ,1983-05-03,3.179687976837158 +JNJ,1983-05-04,3.148437976837158 +JNJ,1983-05-05,3.148437976837158 +JNJ,1983-05-06,3.148437976837158 +JNJ,1983-05-09,3.101562976837158 +JNJ,1983-05-10,3.15625 +JNJ,1983-05-11,3.125 +JNJ,1983-05-12,3.0625 +JNJ,1983-05-13,3.0625 +JNJ,1983-05-16,3.039062976837158 +JNJ,1983-05-17,3.070312976837158 +JNJ,1983-05-18,3.039062976837158 +JNJ,1983-05-19,2.976562976837158 +JNJ,1983-05-20,2.953125 +JNJ,1983-05-23,2.984375 +JNJ,1983-05-24,3.03125 +JNJ,1983-05-25,3.015625 +JNJ,1983-05-26,3.023437976837158 +JNJ,1983-05-27,2.945312976837158 +JNJ,1983-05-31,2.875 +JNJ,1983-06-01,2.882812976837158 +JNJ,1983-06-02,2.9375 +JNJ,1983-06-03,2.960937976837158 +JNJ,1983-06-06,2.945312976837158 +JNJ,1983-06-07,2.921875 +JNJ,1983-06-08,2.875 +JNJ,1983-06-09,2.875 +JNJ,1983-06-10,2.867187976837158 +JNJ,1983-06-13,2.851562976837158 +JNJ,1983-06-14,2.867187976837158 +JNJ,1983-06-15,2.882812976837158 +JNJ,1983-06-16,2.976562976837158 +JNJ,1983-06-17,2.976562976837158 +JNJ,1983-06-20,2.945312976837158 +JNJ,1983-06-21,3.015625 +JNJ,1983-06-22,2.96875 +JNJ,1983-06-23,2.96875 +JNJ,1983-06-24,3.046875 +JNJ,1983-06-27,3.0625 +JNJ,1983-06-28,2.992187976837158 +JNJ,1983-06-29,3.03125 +JNJ,1983-06-30,3.078125 +JNJ,1983-07-01,3.078125 +JNJ,1983-07-05,2.992187976837158 +JNJ,1983-07-06,3.023437976837158 +JNJ,1983-07-07,3.054687976837158 +JNJ,1983-07-08,3.078125 +JNJ,1983-07-11,3.078125 +JNJ,1983-07-12,3.007812976837158 +JNJ,1983-07-13,2.96875 +JNJ,1983-07-14,2.945312976837158 +JNJ,1983-07-15,2.898437976837158 +JNJ,1983-07-18,2.875 +JNJ,1983-07-19,2.875 +JNJ,1983-07-20,2.96875 +JNJ,1983-07-21,2.960937976837158 +JNJ,1983-07-22,2.9375 +JNJ,1983-07-25,2.875 +JNJ,1983-07-26,2.875 +JNJ,1983-07-27,2.835937976837158 +JNJ,1983-07-28,2.796875 +JNJ,1983-07-29,2.75 +JNJ,1983-08-01,2.726562976837158 +JNJ,1983-08-02,2.710937976837158 +JNJ,1983-08-03,2.695312976837158 +JNJ,1983-08-04,2.671875 +JNJ,1983-08-05,2.664062976837158 +JNJ,1983-08-08,2.609375 +JNJ,1983-08-09,2.625 +JNJ,1983-08-10,2.679687976837158 +JNJ,1983-08-11,2.710937976837158 +JNJ,1983-08-12,2.742187976837158 +JNJ,1983-08-15,2.75 +JNJ,1983-08-16,2.695312976837158 +JNJ,1983-08-17,2.6875 +JNJ,1983-08-18,2.695312976837158 +JNJ,1983-08-19,2.625 +JNJ,1983-08-22,2.648437976837158 +JNJ,1983-08-23,2.609375 +JNJ,1983-08-24,2.5625 +JNJ,1983-08-25,2.554687976837158 +JNJ,1983-08-26,2.554687976837158 +JNJ,1983-08-29,2.570312976837158 +JNJ,1983-08-30,2.554687976837158 +JNJ,1983-08-31,2.570312976837158 +JNJ,1983-09-01,2.578125 +JNJ,1983-09-02,2.585937976837158 +JNJ,1983-09-06,2.632812976837158 +JNJ,1983-09-07,2.664062976837158 +JNJ,1983-09-08,2.640625 +JNJ,1983-09-09,2.632812976837158 +JNJ,1983-09-12,2.632812976837158 +JNJ,1983-09-13,2.632812976837158 +JNJ,1983-09-14,2.671875 +JNJ,1983-09-15,2.648437976837158 +JNJ,1983-09-16,2.695312976837158 +JNJ,1983-09-19,2.757812976837158 +JNJ,1983-09-20,2.789062976837158 +JNJ,1983-09-21,2.757812976837158 +JNJ,1983-09-22,2.804687976837158 +JNJ,1983-09-23,2.789062976837158 +JNJ,1983-09-26,2.8125 +JNJ,1983-09-27,2.835937976837158 +JNJ,1983-09-28,2.8125 +JNJ,1983-09-29,2.8125 +JNJ,1983-09-30,2.820312976837158 +JNJ,1983-10-03,2.8125 +JNJ,1983-10-04,2.898437976837158 +JNJ,1983-10-05,2.9375 +JNJ,1983-10-06,2.992187976837158 +JNJ,1983-10-07,2.953125 +JNJ,1983-10-10,2.960937976837158 +JNJ,1983-10-11,2.945312976837158 +JNJ,1983-10-12,2.929687976837158 +JNJ,1983-10-13,2.867187976837158 +JNJ,1983-10-14,2.882812976837158 +JNJ,1983-10-17,2.90625 +JNJ,1983-10-18,2.851562976837158 +JNJ,1983-10-19,2.84375 +JNJ,1983-10-20,2.875 +JNJ,1983-10-21,2.882812976837158 +JNJ,1983-10-24,2.84375 +JNJ,1983-10-25,2.835937976837158 +JNJ,1983-10-26,2.757812976837158 +JNJ,1983-10-27,2.796875 +JNJ,1983-10-28,2.773437976837158 +JNJ,1983-10-31,2.742187976837158 +JNJ,1983-11-01,2.75 +JNJ,1983-11-02,2.734375 +JNJ,1983-11-03,2.773437976837158 +JNJ,1983-11-04,2.78125 +JNJ,1983-11-07,2.796875 +JNJ,1983-11-08,2.789062976837158 +JNJ,1983-11-09,2.75 +JNJ,1983-11-10,2.75 +JNJ,1983-11-11,2.773437976837158 +JNJ,1983-11-14,2.773437976837158 +JNJ,1983-11-15,2.765625 +JNJ,1983-11-16,2.75 +JNJ,1983-11-17,2.71875 +JNJ,1983-11-18,2.640625 +JNJ,1983-11-21,2.632812976837158 +JNJ,1983-11-22,2.625 +JNJ,1983-11-23,2.640625 +JNJ,1983-11-25,2.648437976837158 +JNJ,1983-11-28,2.617187976837158 +JNJ,1983-11-29,2.625 +JNJ,1983-11-30,2.648437976837158 +JNJ,1983-12-01,2.5625 +JNJ,1983-12-02,2.625 +JNJ,1983-12-05,2.609375 +JNJ,1983-12-06,2.59375 +JNJ,1983-12-07,2.578125 +JNJ,1983-12-08,2.515625 +JNJ,1983-12-09,2.515625 +JNJ,1983-12-12,2.507812976837158 +JNJ,1983-12-13,2.476562976837158 +JNJ,1983-12-14,2.46875 +JNJ,1983-12-15,2.453125 +JNJ,1983-12-16,2.46875 +JNJ,1983-12-19,2.53125 +JNJ,1983-12-20,2.570312976837158 +JNJ,1983-12-21,2.5625 +JNJ,1983-12-22,2.546875 +JNJ,1983-12-23,2.53125 +JNJ,1983-12-27,2.554687976837158 +JNJ,1983-12-28,2.507812976837158 +JNJ,1983-12-29,2.546875 +JNJ,1983-12-30,2.554687976837158 +JNJ,1984-01-03,2.554687976837158 +JNJ,1984-01-04,2.625 +JNJ,1984-01-05,2.648437976837158 +JNJ,1984-01-06,2.625 +JNJ,1984-01-09,2.601562976837158 +JNJ,1984-01-10,2.53125 +JNJ,1984-01-11,2.523437976837158 +JNJ,1984-01-12,2.515625 +JNJ,1984-01-13,2.507812976837158 +JNJ,1984-01-16,2.484375 +JNJ,1984-01-17,2.554687976837158 +JNJ,1984-01-18,2.554687976837158 +JNJ,1984-01-19,2.554687976837158 +JNJ,1984-01-20,2.585937976837158 +JNJ,1984-01-23,2.539062976837158 +JNJ,1984-01-24,2.492187976837158 +JNJ,1984-01-25,2.46875 +JNJ,1984-01-26,2.4375 +JNJ,1984-01-27,2.390625 +JNJ,1984-01-30,2.367187976837158 +JNJ,1984-01-31,2.398437976837158 +JNJ,1984-02-01,2.40625 +JNJ,1984-02-02,2.460937976837158 +JNJ,1984-02-03,2.453125 +JNJ,1984-02-06,2.4375 +JNJ,1984-02-07,2.398437976837158 +JNJ,1984-02-08,2.359375 +JNJ,1984-02-09,2.34375 +JNJ,1984-02-10,2.320312976837158 +JNJ,1984-02-13,2.304687976837158 +JNJ,1984-02-14,2.328125 +JNJ,1984-02-15,2.3125 +JNJ,1984-02-16,2.265625 +JNJ,1984-02-17,2.195312976837158 +JNJ,1984-02-21,2.148437976837158 +JNJ,1984-02-22,2.1875 +JNJ,1984-02-23,2.203125 +JNJ,1984-02-24,2.265625 +JNJ,1984-02-27,2.28125 +JNJ,1984-02-28,2.203125 +JNJ,1984-02-29,2.242187976837158 +JNJ,1984-03-01,2.242187976837158 +JNJ,1984-03-02,2.171875 +JNJ,1984-03-05,2.203125 +JNJ,1984-03-06,2.21875 +JNJ,1984-03-07,2.210937976837158 +JNJ,1984-03-08,2.195312976837158 +JNJ,1984-03-09,2.15625 +JNJ,1984-03-12,2.171875 +JNJ,1984-03-13,2.140625 +JNJ,1984-03-14,2.148437976837158 +JNJ,1984-03-15,2.1875 +JNJ,1984-03-16,2.1875 +JNJ,1984-03-19,2.164062976837158 +JNJ,1984-03-20,2.164062976837158 +JNJ,1984-03-21,2.140625 +JNJ,1984-03-22,2.109375 +JNJ,1984-03-23,2.101562976837158 +JNJ,1984-03-26,2.09375 +JNJ,1984-03-27,2.15625 +JNJ,1984-03-28,2.1875 +JNJ,1984-03-29,2.171875 +JNJ,1984-03-30,2.1875 +JNJ,1984-04-02,2.203125 +JNJ,1984-04-03,2.234375 +JNJ,1984-04-04,2.226562976837158 +JNJ,1984-04-05,2.210937976837158 +JNJ,1984-04-06,2.226562976837158 +JNJ,1984-04-09,2.210937976837158 +JNJ,1984-04-10,2.25 +JNJ,1984-04-11,2.242187976837158 +JNJ,1984-04-12,2.296875 +JNJ,1984-04-13,2.320312976837158 +JNJ,1984-04-16,2.382812976837158 +JNJ,1984-04-17,2.398437976837158 +JNJ,1984-04-18,2.335937976837158 +JNJ,1984-04-19,2.320312976837158 +JNJ,1984-04-23,2.234375 +JNJ,1984-04-24,2.25 +JNJ,1984-04-25,2.28125 +JNJ,1984-04-26,2.320312976837158 +JNJ,1984-04-27,2.3125 +JNJ,1984-04-30,2.335937976837158 +JNJ,1984-05-01,2.328125 +JNJ,1984-05-02,2.328125 +JNJ,1984-05-03,2.351562976837158 +JNJ,1984-05-04,2.289062976837158 +JNJ,1984-05-07,2.296875 +JNJ,1984-05-08,2.320312976837158 +JNJ,1984-05-09,2.320312976837158 +JNJ,1984-05-10,2.296875 +JNJ,1984-05-11,2.242187976837158 +JNJ,1984-05-14,2.21875 +JNJ,1984-05-15,2.234375 +JNJ,1984-05-16,2.210937976837158 +JNJ,1984-05-17,2.171875 +JNJ,1984-05-18,2.148437976837158 +JNJ,1984-05-21,2.09375 +JNJ,1984-05-22,2.03125 +JNJ,1984-05-23,2.039062976837158 +JNJ,1984-05-24,2.015625 +JNJ,1984-05-25,2.03125 +JNJ,1984-05-29,1.9296879768371582 +JNJ,1984-05-30,1.96875 +JNJ,1984-05-31,1.9140629768371582 +JNJ,1984-06-01,1.9375 +JNJ,1984-06-04,1.9375 +JNJ,1984-06-05,2.007812976837158 +JNJ,1984-06-06,2.039062976837158 +JNJ,1984-06-07,2.007812976837158 +JNJ,1984-06-08,2.046875 +JNJ,1984-06-11,2.015625 +JNJ,1984-06-12,2.015625 +JNJ,1984-06-13,1.96875 +JNJ,1984-06-14,1.984375 +JNJ,1984-06-15,1.984375 +JNJ,1984-06-18,2.03125 +JNJ,1984-06-19,2.023437976837158 +JNJ,1984-06-20,2.0625 +JNJ,1984-06-21,2.039062976837158 +JNJ,1984-06-22,1.96875 +JNJ,1984-06-25,1.84375 +JNJ,1984-06-26,1.8671879768371582 +JNJ,1984-06-27,1.875 +JNJ,1984-06-28,1.875 +JNJ,1984-06-29,1.875 +JNJ,1984-07-02,1.90625 +JNJ,1984-07-03,1.921875 +JNJ,1984-07-05,1.8828129768371582 +JNJ,1984-07-06,1.8515629768371582 +JNJ,1984-07-09,1.875 +JNJ,1984-07-10,1.84375 +JNJ,1984-07-11,1.8203129768371582 +JNJ,1984-07-12,1.8125 +JNJ,1984-07-13,1.8125 +JNJ,1984-07-16,1.84375 +JNJ,1984-07-17,1.8515629768371582 +JNJ,1984-07-18,1.8203129768371582 +JNJ,1984-07-19,1.765625 +JNJ,1984-07-20,1.7890629768371582 +JNJ,1984-07-23,1.8046879768371582 +JNJ,1984-07-24,1.765625 +JNJ,1984-07-25,1.765625 +JNJ,1984-07-26,1.78125 +JNJ,1984-07-27,1.7890629768371582 +JNJ,1984-07-30,1.7890629768371582 +JNJ,1984-07-31,1.828125 +JNJ,1984-08-01,1.859375 +JNJ,1984-08-02,1.90625 +JNJ,1984-08-03,1.9375 +JNJ,1984-08-06,1.9609379768371582 +JNJ,1984-08-07,1.96875 +JNJ,1984-08-08,1.984375 +JNJ,1984-08-09,2.039062976837158 +JNJ,1984-08-10,2.023437976837158 +JNJ,1984-08-13,2.046875 +JNJ,1984-08-14,2.054687976837158 +JNJ,1984-08-15,2.03125 +JNJ,1984-08-16,2.070312976837158 +JNJ,1984-08-17,2.09375 +JNJ,1984-08-20,2.0625 +JNJ,1984-08-21,2.0625 +JNJ,1984-08-22,1.9921879768371582 +JNJ,1984-08-23,1.9921879768371582 +JNJ,1984-08-24,2.039062976837158 +JNJ,1984-08-27,2.0625 +JNJ,1984-08-28,2.09375 +JNJ,1984-08-29,2.078125 +JNJ,1984-08-30,2.085937976837158 +JNJ,1984-08-31,2.109375 +JNJ,1984-09-04,2.125 +JNJ,1984-09-05,2.132812976837158 +JNJ,1984-09-06,2.148437976837158 +JNJ,1984-09-07,2.132812976837158 +JNJ,1984-09-10,2.09375 +JNJ,1984-09-11,2.078125 +JNJ,1984-09-12,2.070312976837158 +JNJ,1984-09-13,2.132812976837158 +JNJ,1984-09-14,2.140625 +JNJ,1984-09-17,2.140625 +JNJ,1984-09-18,2.101562976837158 +JNJ,1984-09-19,2.070312976837158 +JNJ,1984-09-20,2.085937976837158 +JNJ,1984-09-21,2.039062976837158 +JNJ,1984-09-24,1.984375 +JNJ,1984-09-25,2.023437976837158 +JNJ,1984-09-26,2.046875 +JNJ,1984-09-27,2.046875 +JNJ,1984-09-28,2.03125 +JNJ,1984-10-01,2.0 +JNJ,1984-10-02,1.953125 +JNJ,1984-10-03,1.9140629768371582 +JNJ,1984-10-04,1.9609379768371582 +JNJ,1984-10-05,1.921875 +JNJ,1984-10-08,1.9296879768371582 +JNJ,1984-10-09,1.9609379768371582 +JNJ,1984-10-10,1.9609379768371582 +JNJ,1984-10-11,1.984375 +JNJ,1984-10-12,1.9765629768371582 +JNJ,1984-10-15,1.96875 +JNJ,1984-10-16,1.9140629768371582 +JNJ,1984-10-17,1.953125 +JNJ,1984-10-18,2.078125 +JNJ,1984-10-19,2.078125 +JNJ,1984-10-22,2.015625 +JNJ,1984-10-23,2.039062976837158 +JNJ,1984-10-24,2.03125 +JNJ,1984-10-25,2.0 +JNJ,1984-10-26,2.054687976837158 +JNJ,1984-10-29,2.023437976837158 +JNJ,1984-10-30,2.054687976837158 +JNJ,1984-10-31,2.03125 +JNJ,1984-11-01,2.0625 +JNJ,1984-11-02,2.140625 +JNJ,1984-11-05,2.179687976837158 +JNJ,1984-11-06,2.242187976837158 +JNJ,1984-11-07,2.195312976837158 +JNJ,1984-11-08,2.164062976837158 +JNJ,1984-11-09,2.101562976837158 +JNJ,1984-11-12,2.140625 +JNJ,1984-11-13,2.117187976837158 +JNJ,1984-11-14,2.15625 +JNJ,1984-11-15,2.117187976837158 +JNJ,1984-11-16,2.109375 +JNJ,1984-11-19,2.148437976837158 +JNJ,1984-11-20,2.164062976837158 +JNJ,1984-11-21,2.210937976837158 +JNJ,1984-11-23,2.257812976837158 +JNJ,1984-11-26,2.226562976837158 +JNJ,1984-11-27,2.265625 +JNJ,1984-11-28,2.234375 +JNJ,1984-11-29,2.203125 +JNJ,1984-11-30,2.21875 +JNJ,1984-12-03,2.21875 +JNJ,1984-12-04,2.226562976837158 +JNJ,1984-12-05,2.203125 +JNJ,1984-12-06,2.195312976837158 +JNJ,1984-12-07,2.140625 +JNJ,1984-12-10,2.15625 +JNJ,1984-12-11,2.226562976837158 +JNJ,1984-12-12,2.210937976837158 +JNJ,1984-12-13,2.210937976837158 +JNJ,1984-12-14,2.226562976837158 +JNJ,1984-12-17,2.257812976837158 +JNJ,1984-12-18,2.304687976837158 +JNJ,1984-12-19,2.304687976837158 +JNJ,1984-12-20,2.273437976837158 +JNJ,1984-12-21,2.265625 +JNJ,1984-12-24,2.265625 +JNJ,1984-12-26,2.25 +JNJ,1984-12-27,2.234375 +JNJ,1984-12-28,2.242187976837158 +JNJ,1984-12-31,2.257812976837158 +JNJ,1985-01-02,2.226562976837158 +JNJ,1985-01-03,2.195312976837158 +JNJ,1985-01-04,2.234375 +JNJ,1985-01-07,2.234375 +JNJ,1985-01-08,2.257812976837158 +JNJ,1985-01-09,2.28125 +JNJ,1985-01-10,2.351562976837158 +JNJ,1985-01-11,2.320312976837158 +JNJ,1985-01-14,2.359375 +JNJ,1985-01-15,2.34375 +JNJ,1985-01-16,2.335937976837158 +JNJ,1985-01-17,2.328125 +JNJ,1985-01-18,2.328125 +JNJ,1985-01-21,2.367187976837158 +JNJ,1985-01-22,2.34375 +JNJ,1985-01-23,2.375 +JNJ,1985-01-24,2.335937976837158 +JNJ,1985-01-25,2.304687976837158 +JNJ,1985-01-28,2.335937976837158 +JNJ,1985-01-29,2.375 +JNJ,1985-01-30,2.421875 +JNJ,1985-01-31,2.4375 +JNJ,1985-02-01,2.390625 +JNJ,1985-02-04,2.375 +JNJ,1985-02-05,2.390625 +JNJ,1985-02-06,2.34375 +JNJ,1985-02-07,2.390625 +JNJ,1985-02-08,2.398437976837158 +JNJ,1985-02-11,2.390625 +JNJ,1985-02-12,2.421875 +JNJ,1985-02-13,2.453125 +JNJ,1985-02-14,2.476562976837158 +JNJ,1985-02-15,2.40625 +JNJ,1985-02-19,2.414062976837158 +JNJ,1985-02-20,2.414062976837158 +JNJ,1985-02-21,2.34375 +JNJ,1985-02-22,2.335937976837158 +JNJ,1985-02-25,2.375 +JNJ,1985-02-26,2.421875 +JNJ,1985-02-27,2.460937976837158 +JNJ,1985-02-28,2.460937976837158 +JNJ,1985-03-01,2.5 +JNJ,1985-03-04,2.476562976837158 +JNJ,1985-03-05,2.453125 +JNJ,1985-03-06,2.4375 +JNJ,1985-03-07,2.445312976837158 +JNJ,1985-03-08,2.429687976837158 +JNJ,1985-03-11,2.4375 +JNJ,1985-03-12,2.460937976837158 +JNJ,1985-03-13,2.460937976837158 +JNJ,1985-03-14,2.453125 +JNJ,1985-03-15,2.453125 +JNJ,1985-03-18,2.453125 +JNJ,1985-03-19,2.5 +JNJ,1985-03-20,2.507812976837158 +JNJ,1985-03-21,2.515625 +JNJ,1985-03-22,2.484375 +JNJ,1985-03-25,2.476562976837158 +JNJ,1985-03-26,2.515625 +JNJ,1985-03-27,2.554687976837158 +JNJ,1985-03-28,2.546875 +JNJ,1985-03-29,2.625 +JNJ,1985-04-01,2.585937976837158 +JNJ,1985-04-02,2.539062976837158 +JNJ,1985-04-03,2.554687976837158 +JNJ,1985-04-04,2.59375 +JNJ,1985-04-08,2.539062976837158 +JNJ,1985-04-09,2.546875 +JNJ,1985-04-10,2.570312976837158 +JNJ,1985-04-11,2.5625 +JNJ,1985-04-12,2.5625 +JNJ,1985-04-15,2.570312976837158 +JNJ,1985-04-16,2.585937976837158 +JNJ,1985-04-17,2.609375 +JNJ,1985-04-18,2.601562976837158 +JNJ,1985-04-19,2.578125 +JNJ,1985-04-22,2.585937976837158 +JNJ,1985-04-23,2.71875 +JNJ,1985-04-24,2.789062976837158 +JNJ,1985-04-25,2.75 +JNJ,1985-04-26,2.726562976837158 +JNJ,1985-04-29,2.734375 +JNJ,1985-04-30,2.742187976837158 +JNJ,1985-05-01,2.6875 +JNJ,1985-05-02,2.71875 +JNJ,1985-05-03,2.78125 +JNJ,1985-05-06,2.796875 +JNJ,1985-05-07,2.804687976837158 +JNJ,1985-05-08,2.8125 +JNJ,1985-05-09,2.867187976837158 +JNJ,1985-05-10,2.90625 +JNJ,1985-05-13,2.90625 +JNJ,1985-05-14,2.921875 +JNJ,1985-05-15,2.890625 +JNJ,1985-05-16,2.890625 +JNJ,1985-05-17,2.859375 +JNJ,1985-05-20,2.953125 +JNJ,1985-05-21,2.9375 +JNJ,1985-05-22,2.929687976837158 +JNJ,1985-05-23,2.929687976837158 +JNJ,1985-05-24,2.929687976837158 +JNJ,1985-05-28,2.882812976837158 +JNJ,1985-05-29,2.882812976837158 +JNJ,1985-05-30,2.921875 +JNJ,1985-05-31,2.9375 +JNJ,1985-06-03,2.992187976837158 +JNJ,1985-06-04,2.96875 +JNJ,1985-06-05,2.96875 +JNJ,1985-06-06,2.992187976837158 +JNJ,1985-06-07,2.9375 +JNJ,1985-06-10,2.921875 +JNJ,1985-06-11,2.882812976837158 +JNJ,1985-06-12,2.84375 +JNJ,1985-06-13,2.835937976837158 +JNJ,1985-06-14,2.84375 +JNJ,1985-06-17,2.898437976837158 +JNJ,1985-06-18,2.921875 +JNJ,1985-06-19,2.929687976837158 +JNJ,1985-06-20,2.921875 +JNJ,1985-06-21,2.929687976837158 +JNJ,1985-06-24,2.953125 +JNJ,1985-06-25,2.890625 +JNJ,1985-06-26,2.859375 +JNJ,1985-06-27,2.90625 +JNJ,1985-06-28,2.898437976837158 +JNJ,1985-07-01,2.875 +JNJ,1985-07-02,2.84375 +JNJ,1985-07-03,2.820312976837158 +JNJ,1985-07-05,2.867187976837158 +JNJ,1985-07-08,2.890625 +JNJ,1985-07-09,2.921875 +JNJ,1985-07-10,2.96875 +JNJ,1985-07-11,2.992187976837158 +JNJ,1985-07-12,3.0625 +JNJ,1985-07-15,3.03125 +JNJ,1985-07-16,2.976562976837158 +JNJ,1985-07-17,2.96875 +JNJ,1985-07-18,2.960937976837158 +JNJ,1985-07-19,3.0 +JNJ,1985-07-22,2.992187976837158 +JNJ,1985-07-23,2.96875 +JNJ,1985-07-24,2.953125 +JNJ,1985-07-25,3.0 +JNJ,1985-07-26,2.929687976837158 +JNJ,1985-07-29,2.828125 +JNJ,1985-07-30,2.851562976837158 +JNJ,1985-07-31,2.882812976837158 +JNJ,1985-08-01,2.914062976837158 +JNJ,1985-08-02,2.914062976837158 +JNJ,1985-08-05,2.820312976837158 +JNJ,1985-08-06,2.835937976837158 +JNJ,1985-08-07,2.851562976837158 +JNJ,1985-08-08,2.882812976837158 +JNJ,1985-08-09,2.835937976837158 +JNJ,1985-08-12,2.851562976837158 +JNJ,1985-08-13,2.875 +JNJ,1985-08-14,2.859375 +JNJ,1985-08-15,2.84375 +JNJ,1985-08-16,2.875 +JNJ,1985-08-19,2.867187976837158 +JNJ,1985-08-20,2.914062976837158 +JNJ,1985-08-21,2.9375 +JNJ,1985-08-22,2.914062976837158 +JNJ,1985-08-23,2.898437976837158 +JNJ,1985-08-26,2.890625 +JNJ,1985-08-27,2.90625 +JNJ,1985-08-28,2.960937976837158 +JNJ,1985-08-29,2.9375 +JNJ,1985-08-30,2.921875 +JNJ,1985-09-03,2.914062976837158 +JNJ,1985-09-04,2.953125 +JNJ,1985-09-05,2.976562976837158 +JNJ,1985-09-06,2.992187976837158 +JNJ,1985-09-09,2.945312976837158 +JNJ,1985-09-10,2.875 +JNJ,1985-09-11,2.859375 +JNJ,1985-09-12,2.867187976837158 +JNJ,1985-09-13,2.8125 +JNJ,1985-09-16,2.6875 +JNJ,1985-09-17,2.71875 +JNJ,1985-09-18,2.75 +JNJ,1985-09-19,2.859375 +JNJ,1985-09-20,2.78125 +JNJ,1985-09-23,2.859375 +JNJ,1985-09-24,2.796875 +JNJ,1985-09-25,2.765625 +JNJ,1985-09-26,2.773437976837158 +JNJ,1985-09-30,2.773437976837158 +JNJ,1985-10-01,2.804687976837158 +JNJ,1985-10-02,2.710937976837158 +JNJ,1985-10-03,2.78125 +JNJ,1985-10-04,2.742187976837158 +JNJ,1985-10-07,2.710937976837158 +JNJ,1985-10-08,2.710937976837158 +JNJ,1985-10-09,2.71875 +JNJ,1985-10-10,2.734375 +JNJ,1985-10-11,2.78125 +JNJ,1985-10-14,2.820312976837158 +JNJ,1985-10-15,2.8125 +JNJ,1985-10-16,2.851562976837158 +JNJ,1985-10-17,2.90625 +JNJ,1985-10-18,2.898437976837158 +JNJ,1985-10-21,2.882812976837158 +JNJ,1985-10-22,2.882812976837158 +JNJ,1985-10-23,2.867187976837158 +JNJ,1985-10-24,2.875 +JNJ,1985-10-25,2.90625 +JNJ,1985-10-28,2.90625 +JNJ,1985-10-29,2.914062976837158 +JNJ,1985-10-30,2.984375 +JNJ,1985-10-31,2.9375 +JNJ,1985-11-01,2.984375 +JNJ,1985-11-04,2.960937976837158 +JNJ,1985-11-05,2.96875 +JNJ,1985-11-06,3.015625 +JNJ,1985-11-07,3.007812976837158 +JNJ,1985-11-08,3.015625 +JNJ,1985-11-11,3.0625 +JNJ,1985-11-12,3.101562976837158 +JNJ,1985-11-13,3.101562976837158 +JNJ,1985-11-14,3.132812976837158 +JNJ,1985-11-15,3.109375 +JNJ,1985-11-18,3.125 +JNJ,1985-11-19,3.117187976837158 +JNJ,1985-11-20,3.125 +JNJ,1985-11-21,3.0625 +JNJ,1985-11-22,2.976562976837158 +JNJ,1985-11-25,2.9375 +JNJ,1985-11-26,3.015625 +JNJ,1985-11-27,3.101562976837158 +JNJ,1985-11-29,3.117187976837158 +JNJ,1985-12-02,3.085937976837158 +JNJ,1985-12-03,3.078125 +JNJ,1985-12-04,3.0625 +JNJ,1985-12-05,3.125 +JNJ,1985-12-06,3.109375 +JNJ,1985-12-09,3.164062976837158 +JNJ,1985-12-10,3.164062976837158 +JNJ,1985-12-11,3.179687976837158 +JNJ,1985-12-12,3.25 +JNJ,1985-12-13,3.335937976837158 +JNJ,1985-12-16,3.421875 +JNJ,1985-12-17,3.367187976837158 +JNJ,1985-12-18,3.273437976837158 +JNJ,1985-12-19,3.320312976837158 +JNJ,1985-12-20,3.28125 +JNJ,1985-12-23,3.265625 +JNJ,1985-12-24,3.242187976837158 +JNJ,1985-12-26,3.242187976837158 +JNJ,1985-12-27,3.265625 +JNJ,1985-12-30,3.289062976837158 +JNJ,1985-12-31,3.289062976837158 +JNJ,1986-01-02,3.242187976837158 +JNJ,1986-01-03,3.25 +JNJ,1986-01-06,3.242187976837158 +JNJ,1986-01-07,3.296875 +JNJ,1986-01-08,3.226562976837158 +JNJ,1986-01-09,3.171875 +JNJ,1986-01-10,3.1875 +JNJ,1986-01-13,3.226562976837158 +JNJ,1986-01-14,3.242187976837158 +JNJ,1986-01-15,3.195312976837158 +JNJ,1986-01-16,3.1875 +JNJ,1986-01-17,3.164062976837158 +JNJ,1986-01-20,3.21875 +JNJ,1986-01-21,3.1875 +JNJ,1986-01-22,3.109375 +JNJ,1986-01-23,3.148437976837158 +JNJ,1986-01-24,3.125 +JNJ,1986-01-27,3.132812976837158 +JNJ,1986-01-28,3.242187976837158 +JNJ,1986-01-29,3.21875 +JNJ,1986-01-30,3.304687976837158 +JNJ,1986-01-31,3.359375 +JNJ,1986-02-03,3.390625 +JNJ,1986-02-04,3.375 +JNJ,1986-02-05,3.40625 +JNJ,1986-02-06,3.429687976837158 +JNJ,1986-02-07,3.34375 +JNJ,1986-02-10,3.234375 +JNJ,1986-02-11,3.164062976837158 +JNJ,1986-02-12,3.125 +JNJ,1986-02-13,3.234375 +JNJ,1986-02-14,2.984375 +JNJ,1986-02-18,3.070312976837158 +JNJ,1986-02-19,3.0 +JNJ,1986-02-20,3.007812976837158 +JNJ,1986-02-21,3.0625 +JNJ,1986-02-24,3.109375 +JNJ,1986-02-25,3.085937976837158 +JNJ,1986-02-26,3.03125 +JNJ,1986-02-27,3.09375 +JNJ,1986-02-28,3.109375 +JNJ,1986-03-03,3.09375 +JNJ,1986-03-04,3.09375 +JNJ,1986-03-05,3.070312976837158 +JNJ,1986-03-06,3.070312976837158 +JNJ,1986-03-07,3.101562976837158 +JNJ,1986-03-10,3.140625 +JNJ,1986-03-11,3.234375 +JNJ,1986-03-12,3.21875 +JNJ,1986-03-13,3.28125 +JNJ,1986-03-14,3.375 +JNJ,1986-03-17,3.335937976837158 +JNJ,1986-03-18,3.3125 +JNJ,1986-03-19,3.328125 +JNJ,1986-03-20,3.375 +JNJ,1986-03-21,3.390625 +JNJ,1986-03-24,3.445312976837158 +JNJ,1986-03-25,3.5 +JNJ,1986-03-26,3.5625 +JNJ,1986-03-27,3.578125 +JNJ,1986-03-31,3.585937976837158 +JNJ,1986-04-01,3.484375 +JNJ,1986-04-02,3.53125 +JNJ,1986-04-03,3.492187976837158 +JNJ,1986-04-04,3.34375 +JNJ,1986-04-07,3.367187976837158 +JNJ,1986-04-08,3.476562976837158 +JNJ,1986-04-09,3.648437976837158 +JNJ,1986-04-10,3.835937976837158 +JNJ,1986-04-11,3.875 +JNJ,1986-04-14,3.84375 +JNJ,1986-04-15,3.820312976837158 +JNJ,1986-04-16,3.914062976837158 +JNJ,1986-04-17,4.03125 +JNJ,1986-04-18,4.101562976837158 +JNJ,1986-04-21,4.171875 +JNJ,1986-04-22,4.21875 +JNJ,1986-04-23,4.164062976837158 +JNJ,1986-04-24,4.265625 +JNJ,1986-04-25,4.289062976837158 +JNJ,1986-04-28,4.265625 +JNJ,1986-04-29,4.195312976837158 +JNJ,1986-04-30,4.117187976837158 +JNJ,1986-05-01,4.046875 +JNJ,1986-05-02,4.046875 +JNJ,1986-05-05,4.109375 +JNJ,1986-05-06,4.101562976837158 +JNJ,1986-05-07,4.09375 +JNJ,1986-05-08,4.0625 +JNJ,1986-05-09,4.054687976837158 +JNJ,1986-05-12,4.023437976837158 +JNJ,1986-05-13,4.03125 +JNJ,1986-05-14,4.171875 +JNJ,1986-05-15,4.109375 +JNJ,1986-05-16,4.101562976837158 +JNJ,1986-05-19,4.09375 +JNJ,1986-05-20,4.148437976837158 +JNJ,1986-05-21,4.21875 +JNJ,1986-05-22,4.335937976837158 +JNJ,1986-05-23,4.335937976837158 +JNJ,1986-05-27,4.382812976837158 +JNJ,1986-05-28,4.375 +JNJ,1986-05-29,4.375 +JNJ,1986-05-30,4.273437976837158 +JNJ,1986-06-02,4.15625 +JNJ,1986-06-03,4.1875 +JNJ,1986-06-04,4.242187976837158 +JNJ,1986-06-05,4.34375 +JNJ,1986-06-06,4.460937976837158 +JNJ,1986-06-09,4.335937976837158 +JNJ,1986-06-10,4.25 +JNJ,1986-06-11,4.25 +JNJ,1986-06-12,4.257812976837158 +JNJ,1986-06-13,4.390625 +JNJ,1986-06-16,4.375 +JNJ,1986-06-17,4.34375 +JNJ,1986-06-18,4.367187976837158 +JNJ,1986-06-19,4.28125 +JNJ,1986-06-20,4.40625 +JNJ,1986-06-23,4.4375 +JNJ,1986-06-24,4.515625 +JNJ,1986-06-25,4.539062976837158 +JNJ,1986-06-26,4.546875 +JNJ,1986-06-27,4.539062976837158 +JNJ,1986-06-30,4.539062976837158 +JNJ,1986-07-01,4.515625 +JNJ,1986-07-02,4.554687976837158 +JNJ,1986-07-03,4.492187976837158 +JNJ,1986-07-07,4.265625 +JNJ,1986-07-08,4.140625 +JNJ,1986-07-09,4.179687976837158 +JNJ,1986-07-10,4.203125 +JNJ,1986-07-11,4.171875 +JNJ,1986-07-14,4.117187976837158 +JNJ,1986-07-15,4.140625 +JNJ,1986-07-16,4.148437976837158 +JNJ,1986-07-17,4.203125 +JNJ,1986-07-18,4.21875 +JNJ,1986-07-21,4.210937976837158 +JNJ,1986-07-22,4.320312976837158 +JNJ,1986-07-23,4.398437976837158 +JNJ,1986-07-24,4.328125 +JNJ,1986-07-25,4.359375 +JNJ,1986-07-28,4.234375 +JNJ,1986-07-29,4.210937976837158 +JNJ,1986-07-30,4.296875 +JNJ,1986-07-31,4.257812976837158 +JNJ,1986-08-01,4.21875 +JNJ,1986-08-04,4.273437976837158 +JNJ,1986-08-05,4.210937976837158 +JNJ,1986-08-06,4.226562976837158 +JNJ,1986-08-07,4.234375 +JNJ,1986-08-08,4.28125 +JNJ,1986-08-11,4.320312976837158 +JNJ,1986-08-12,4.328125 +JNJ,1986-08-13,4.429687976837158 +JNJ,1986-08-14,4.53125 +JNJ,1986-08-15,4.546875 +JNJ,1986-08-18,4.5 +JNJ,1986-08-19,4.429687976837158 +JNJ,1986-08-20,4.59375 +JNJ,1986-08-21,4.59375 +JNJ,1986-08-22,4.59375 +JNJ,1986-08-25,4.53125 +JNJ,1986-08-26,4.585937976837158 +JNJ,1986-08-27,4.5625 +JNJ,1986-08-28,4.570312976837158 +JNJ,1986-08-29,4.617187976837158 +JNJ,1986-09-02,4.4375 +JNJ,1986-09-03,4.445312976837158 +JNJ,1986-09-04,4.40625 +JNJ,1986-09-05,4.328125 +JNJ,1986-09-08,4.257812976837158 +JNJ,1986-09-09,4.203125 +JNJ,1986-09-10,4.164062976837158 +JNJ,1986-09-11,4.03125 +JNJ,1986-09-12,3.921875 +JNJ,1986-09-15,3.953125 +JNJ,1986-09-16,3.945312976837158 +JNJ,1986-09-17,3.921875 +JNJ,1986-09-18,3.875 +JNJ,1986-09-19,3.765625 +JNJ,1986-09-22,3.835937976837158 +JNJ,1986-09-23,3.898437976837158 +JNJ,1986-09-24,4.007812976837158 +JNJ,1986-09-25,3.90625 +JNJ,1986-09-26,3.929687976837158 +JNJ,1986-09-29,3.953125 +JNJ,1986-09-30,4.0 +JNJ,1986-10-01,4.03125 +JNJ,1986-10-02,4.039062976837158 +JNJ,1986-10-03,4.023437976837158 +JNJ,1986-10-06,3.976562976837158 +JNJ,1986-10-07,4.03125 +JNJ,1986-10-08,4.117187976837158 +JNJ,1986-10-09,4.125 +JNJ,1986-10-10,4.101562976837158 +JNJ,1986-10-13,4.101562976837158 +JNJ,1986-10-14,4.179687976837158 +JNJ,1986-10-15,4.273437976837158 +JNJ,1986-10-16,4.367187976837158 +JNJ,1986-10-17,4.375 +JNJ,1986-10-20,4.289062976837158 +JNJ,1986-10-21,4.296875 +JNJ,1986-10-22,4.335937976837158 +JNJ,1986-10-23,4.351562976837158 +JNJ,1986-10-24,4.289062976837158 +JNJ,1986-10-27,4.335937976837158 +JNJ,1986-10-28,4.289062976837158 +JNJ,1986-10-29,4.3125 +JNJ,1986-10-30,4.34375 +JNJ,1986-10-31,4.359375 +JNJ,1986-11-03,4.351562976837158 +JNJ,1986-11-04,4.367187976837158 +JNJ,1986-11-05,4.40625 +JNJ,1986-11-06,4.398437976837158 +JNJ,1986-11-07,4.34375 +JNJ,1986-11-10,4.359375 +JNJ,1986-11-11,4.375 +JNJ,1986-11-12,4.375 +JNJ,1986-11-13,4.265625 +JNJ,1986-11-14,4.320312976837158 +JNJ,1986-11-17,4.226562976837158 +JNJ,1986-11-18,4.078125 +JNJ,1986-11-19,4.148437976837158 +JNJ,1986-11-20,4.210937976837158 +JNJ,1986-11-21,4.335937976837158 +JNJ,1986-11-24,4.390625 +JNJ,1986-11-25,4.367187976837158 +JNJ,1986-11-26,4.34375 +JNJ,1986-11-28,4.28125 +JNJ,1986-12-01,4.242187976837158 +JNJ,1986-12-02,4.375 +JNJ,1986-12-03,4.421875 +JNJ,1986-12-04,4.34375 +JNJ,1986-12-05,4.335937976837158 +JNJ,1986-12-08,4.4375 +JNJ,1986-12-09,4.40625 +JNJ,1986-12-10,4.476562976837158 +JNJ,1986-12-11,4.414062976837158 +JNJ,1986-12-12,4.304687976837158 +JNJ,1986-12-15,4.335937976837158 +JNJ,1986-12-16,4.375 +JNJ,1986-12-17,4.328125 +JNJ,1986-12-18,4.273437976837158 +JNJ,1986-12-19,4.265625 +JNJ,1986-12-22,4.1875 +JNJ,1986-12-23,4.140625 +JNJ,1986-12-24,4.171875 +JNJ,1986-12-26,4.242187976837158 +JNJ,1986-12-29,4.148437976837158 +JNJ,1986-12-30,4.15625 +JNJ,1986-12-31,4.101562976837158 +JNJ,1987-01-02,4.210937976837158 +JNJ,1987-01-05,4.367187976837158 +JNJ,1987-01-06,4.351562976837158 +JNJ,1987-01-07,4.351562976837158 +JNJ,1987-01-08,4.304687976837158 +JNJ,1987-01-09,4.34375 +JNJ,1987-01-12,4.304687976837158 +JNJ,1987-01-13,4.28125 +JNJ,1987-01-14,4.375 +JNJ,1987-01-15,4.46875 +JNJ,1987-01-16,4.546875 +JNJ,1987-01-19,4.6875 +JNJ,1987-01-20,4.59375 +JNJ,1987-01-21,4.59375 +JNJ,1987-01-22,4.6875 +JNJ,1987-01-23,4.6875 +JNJ,1987-01-26,4.703125 +JNJ,1987-01-27,4.851562976837158 +JNJ,1987-01-28,4.851562976837158 +JNJ,1987-01-29,4.773437976837158 +JNJ,1987-01-30,4.726562976837158 +JNJ,1987-02-02,4.757812976837158 +JNJ,1987-02-03,4.8125 +JNJ,1987-02-04,4.898437976837158 +JNJ,1987-02-05,4.929687976837158 +JNJ,1987-02-06,4.914062976837158 +JNJ,1987-02-09,4.859375 +JNJ,1987-02-10,4.8125 +JNJ,1987-02-11,5.0 +JNJ,1987-02-12,5.007812976837158 +JNJ,1987-02-13,5.164062976837158 +JNJ,1987-02-17,5.390625 +JNJ,1987-02-18,5.4375 +JNJ,1987-02-19,5.351562976837158 +JNJ,1987-02-20,5.28125 +JNJ,1987-02-23,5.1875 +JNJ,1987-02-24,5.304687976837158 +JNJ,1987-02-25,5.304687976837158 +JNJ,1987-02-26,5.304687976837158 +JNJ,1987-02-27,5.390625 +JNJ,1987-03-02,5.367187976837158 +JNJ,1987-03-03,5.46875 +JNJ,1987-03-04,5.710937976837158 +JNJ,1987-03-05,5.6875 +JNJ,1987-03-06,5.640625 +JNJ,1987-03-09,5.53125 +JNJ,1987-03-10,5.640625 +JNJ,1987-03-11,5.65625 +JNJ,1987-03-12,5.609375 +JNJ,1987-03-13,5.617187976837158 +JNJ,1987-03-16,5.554687976837158 +JNJ,1987-03-17,5.664062976837158 +JNJ,1987-03-18,5.617187976837158 +JNJ,1987-03-19,5.625 +JNJ,1987-03-20,5.695312976837158 +JNJ,1987-03-23,5.796875 +JNJ,1987-03-24,5.796875 +JNJ,1987-03-25,5.671875 +JNJ,1987-03-26,5.703125 +JNJ,1987-03-27,5.609375 +JNJ,1987-03-30,5.492187976837158 +JNJ,1987-03-31,5.53125 +JNJ,1987-04-01,5.617187976837158 +JNJ,1987-04-02,5.554687976837158 +JNJ,1987-04-03,5.617187976837158 +JNJ,1987-04-06,5.695312976837158 +JNJ,1987-04-07,5.65625 +JNJ,1987-04-08,5.65625 +JNJ,1987-04-09,5.585937976837158 +JNJ,1987-04-10,5.65625 +JNJ,1987-04-13,5.5625 +JNJ,1987-04-14,5.34375 +JNJ,1987-04-15,5.390625 +JNJ,1987-04-16,5.390625 +JNJ,1987-04-20,5.359375 +JNJ,1987-04-21,5.53125 +JNJ,1987-04-22,5.460937976837158 +JNJ,1987-04-23,5.5 +JNJ,1987-04-24,5.4375 +JNJ,1987-04-27,5.453125 +JNJ,1987-04-28,5.492187976837158 +JNJ,1987-04-29,5.453125 +JNJ,1987-04-30,5.445312976837158 +JNJ,1987-05-01,5.382812976837158 +JNJ,1987-05-04,5.421875 +JNJ,1987-05-05,5.609375 +JNJ,1987-05-06,5.53125 +JNJ,1987-05-07,5.46875 +JNJ,1987-05-08,5.445312976837158 +JNJ,1987-05-11,5.367187976837158 +JNJ,1987-05-12,5.398437976837158 +JNJ,1987-05-13,5.382812976837158 +JNJ,1987-05-14,5.351562976837158 +JNJ,1987-05-15,5.195312976837158 +JNJ,1987-05-18,5.171875 +JNJ,1987-05-19,5.046875 +JNJ,1987-05-20,5.15625 +JNJ,1987-05-21,5.164062976837158 +JNJ,1987-05-22,5.1875 +JNJ,1987-05-26,5.289062976837158 +JNJ,1987-05-27,5.273437976837158 +JNJ,1987-05-28,5.3125 +JNJ,1987-05-29,5.375 +JNJ,1987-06-01,5.335937976837158 +JNJ,1987-06-02,5.398437976837158 +JNJ,1987-06-03,5.515625 +JNJ,1987-06-04,5.515625 +JNJ,1987-06-05,5.484375 +JNJ,1987-06-08,5.578125 +JNJ,1987-06-09,5.570312976837158 +JNJ,1987-06-10,5.515625 +JNJ,1987-06-11,5.5625 +JNJ,1987-06-12,5.710937976837158 +JNJ,1987-06-15,5.710937976837158 +JNJ,1987-06-16,5.695312976837158 +JNJ,1987-06-17,5.6875 +JNJ,1987-06-18,5.828125 +JNJ,1987-06-19,5.84375 +JNJ,1987-06-22,5.90625 +JNJ,1987-06-23,5.90625 +JNJ,1987-06-24,5.789062976837158 +JNJ,1987-06-25,5.84375 +JNJ,1987-06-26,5.789062976837158 +JNJ,1987-06-29,5.84375 +JNJ,1987-06-30,5.742187976837158 +JNJ,1987-07-01,5.6875 +JNJ,1987-07-02,5.664062976837158 +JNJ,1987-07-06,5.570312976837158 +JNJ,1987-07-07,5.671875 +JNJ,1987-07-08,5.71875 +JNJ,1987-07-09,5.710937976837158 +JNJ,1987-07-10,5.8125 +JNJ,1987-07-13,5.804687976837158 +JNJ,1987-07-14,5.890625 +JNJ,1987-07-15,5.851562976837158 +JNJ,1987-07-16,5.929687976837158 +JNJ,1987-07-17,5.90625 +JNJ,1987-07-20,5.835937976837158 +JNJ,1987-07-21,5.851562976837158 +JNJ,1987-07-22,5.90625 +JNJ,1987-07-23,5.875 +JNJ,1987-07-24,5.851562976837158 +JNJ,1987-07-27,5.835937976837158 +JNJ,1987-07-28,5.820312976837158 +JNJ,1987-07-29,5.953125 +JNJ,1987-07-30,6.03125 +JNJ,1987-07-31,5.953125 +JNJ,1987-08-03,5.890625 +JNJ,1987-08-04,5.890625 +JNJ,1987-08-05,6.03125 +JNJ,1987-08-06,6.109375 +JNJ,1987-08-07,6.171875 +JNJ,1987-08-10,6.25 +JNJ,1987-08-11,6.40625 +JNJ,1987-08-12,6.320312976837158 +JNJ,1987-08-13,6.320312976837158 +JNJ,1987-08-14,6.28125 +JNJ,1987-08-17,6.351562976837158 +JNJ,1987-08-18,6.34375 +JNJ,1987-08-19,6.34375 +JNJ,1987-08-20,6.5 +JNJ,1987-08-21,6.515625 +JNJ,1987-08-24,6.4375 +JNJ,1987-08-25,6.539062976837158 +JNJ,1987-08-26,6.484375 +JNJ,1987-08-27,6.359375 +JNJ,1987-08-28,6.226562976837158 +JNJ,1987-08-31,6.234375 +JNJ,1987-09-01,6.007812976837158 +JNJ,1987-09-02,6.03125 +JNJ,1987-09-03,5.976562976837158 +JNJ,1987-09-04,5.945312976837158 +JNJ,1987-09-08,5.914062976837158 +JNJ,1987-09-09,5.875 +JNJ,1987-09-10,5.929687976837158 +JNJ,1987-09-11,6.0 +JNJ,1987-09-14,6.039062976837158 +JNJ,1987-09-15,5.992187976837158 +JNJ,1987-09-16,5.75 +JNJ,1987-09-17,5.78125 +JNJ,1987-09-18,5.804687976837158 +JNJ,1987-09-21,5.601562976837158 +JNJ,1987-09-22,5.804687976837158 +JNJ,1987-09-23,5.921875 +JNJ,1987-09-24,5.898437976837158 +JNJ,1987-09-25,5.84375 +JNJ,1987-09-28,5.96875 +JNJ,1987-09-29,5.914062976837158 +JNJ,1987-09-30,5.96875 +JNJ,1987-10-01,6.09375 +JNJ,1987-10-02,6.195312976837158 +JNJ,1987-10-05,6.164062976837158 +JNJ,1987-10-06,5.921875 +JNJ,1987-10-07,5.859375 +JNJ,1987-10-08,5.765625 +JNJ,1987-10-09,5.671875 +JNJ,1987-10-12,5.65625 +JNJ,1987-10-13,5.671875 +JNJ,1987-10-14,5.40625 +JNJ,1987-10-15,5.265625 +JNJ,1987-10-16,4.9375 +JNJ,1987-10-19,4.03125 +JNJ,1987-10-20,4.476562976837158 +JNJ,1987-10-21,4.640625 +JNJ,1987-10-22,4.523437976837158 +JNJ,1987-10-23,4.59375 +JNJ,1987-10-26,4.234375 +JNJ,1987-10-27,4.4375 +JNJ,1987-10-28,4.601562976837158 +JNJ,1987-10-29,4.9375 +JNJ,1987-10-30,5.0 +JNJ,1987-11-02,4.984375 +JNJ,1987-11-03,4.859375 +JNJ,1987-11-04,4.859375 +JNJ,1987-11-05,4.96875 +JNJ,1987-11-06,4.765625 +JNJ,1987-11-09,4.570312976837158 +JNJ,1987-11-10,4.515625 +JNJ,1987-11-11,4.59375 +JNJ,1987-11-12,4.789062976837158 +JNJ,1987-11-13,4.828125 +JNJ,1987-11-16,4.875 +JNJ,1987-11-17,4.804687976837158 +JNJ,1987-11-18,4.882812976837158 +JNJ,1987-11-19,4.765625 +JNJ,1987-11-20,4.859375 +JNJ,1987-11-23,4.921875 +JNJ,1987-11-24,4.976562976837158 +JNJ,1987-11-25,4.898437976837158 +JNJ,1987-11-27,4.757812976837158 +JNJ,1987-11-30,4.5625 +JNJ,1987-12-01,4.640625 +JNJ,1987-12-02,4.742187976837158 +JNJ,1987-12-03,4.492187976837158 +JNJ,1987-12-04,4.429687976837158 +JNJ,1987-12-07,4.65625 +JNJ,1987-12-08,4.820312976837158 +JNJ,1987-12-09,4.835937976837158 +JNJ,1987-12-10,4.726562976837158 +JNJ,1987-12-11,4.757812976837158 +JNJ,1987-12-14,4.953125 +JNJ,1987-12-15,4.914062976837158 +JNJ,1987-12-16,4.992187976837158 +JNJ,1987-12-17,4.851562976837158 +JNJ,1987-12-18,4.9375 +JNJ,1987-12-21,4.960937976837158 +JNJ,1987-12-22,4.890625 +JNJ,1987-12-23,4.96875 +JNJ,1987-12-24,4.960937976837158 +JNJ,1987-12-28,4.804687976837158 +JNJ,1987-12-29,4.789062976837158 +JNJ,1987-12-30,4.796875 +JNJ,1987-12-31,4.679687976837158 +JNJ,1988-01-04,4.882812976837158 +JNJ,1988-01-05,4.90625 +JNJ,1988-01-06,4.875 +JNJ,1988-01-07,4.851562976837158 +JNJ,1988-01-08,4.53125 +JNJ,1988-01-11,4.515625 +JNJ,1988-01-12,4.484375 +JNJ,1988-01-13,4.46875 +JNJ,1988-01-14,4.515625 +JNJ,1988-01-15,4.617187976837158 +JNJ,1988-01-18,4.640625 +JNJ,1988-01-19,4.640625 +JNJ,1988-01-20,4.484375 +JNJ,1988-01-21,4.671875 +JNJ,1988-01-22,4.992187976837158 +JNJ,1988-01-25,4.921875 +JNJ,1988-01-26,4.851562976837158 +JNJ,1988-01-27,4.710937976837158 +JNJ,1988-01-28,4.796875 +JNJ,1988-01-29,4.898437976837158 +JNJ,1988-02-01,4.859375 +JNJ,1988-02-02,4.851562976837158 +JNJ,1988-02-03,4.765625 +JNJ,1988-02-04,4.835937976837158 +JNJ,1988-02-05,4.820312976837158 +JNJ,1988-02-08,4.796875 +JNJ,1988-02-09,4.867187976837158 +JNJ,1988-02-10,4.992187976837158 +JNJ,1988-02-11,4.929687976837158 +JNJ,1988-02-12,4.984375 +JNJ,1988-02-16,5.125 +JNJ,1988-02-17,5.0625 +JNJ,1988-02-18,4.96875 +JNJ,1988-02-19,5.054687976837158 +JNJ,1988-02-22,5.15625 +JNJ,1988-02-23,5.125 +JNJ,1988-02-24,5.132812976837158 +JNJ,1988-02-25,5.046875 +JNJ,1988-02-26,5.078125 +JNJ,1988-02-29,5.203125 +JNJ,1988-03-01,5.1875 +JNJ,1988-03-02,5.203125 +JNJ,1988-03-03,5.171875 +JNJ,1988-03-04,5.125 +JNJ,1988-03-07,5.15625 +JNJ,1988-03-08,5.21875 +JNJ,1988-03-09,5.328125 +JNJ,1988-03-10,5.257812976837158 +JNJ,1988-03-11,5.242187976837158 +JNJ,1988-03-14,5.28125 +JNJ,1988-03-15,5.257812976837158 +JNJ,1988-03-16,5.328125 +JNJ,1988-03-17,5.398437976837158 +JNJ,1988-03-18,5.34375 +JNJ,1988-03-21,5.296875 +JNJ,1988-03-22,5.3125 +JNJ,1988-03-23,5.289062976837158 +JNJ,1988-03-24,5.171875 +JNJ,1988-03-25,5.054687976837158 +JNJ,1988-03-28,5.0 +JNJ,1988-03-29,5.046875 +JNJ,1988-03-30,4.921875 +JNJ,1988-03-31,4.960937976837158 +JNJ,1988-04-04,4.851562976837158 +JNJ,1988-04-05,4.914062976837158 +JNJ,1988-04-06,5.109375 +JNJ,1988-04-07,5.070312976837158 +JNJ,1988-04-08,5.164062976837158 +JNJ,1988-04-11,5.164062976837158 +JNJ,1988-04-12,5.25 +JNJ,1988-04-13,5.25 +JNJ,1988-04-14,4.976562976837158 +JNJ,1988-04-15,4.992187976837158 +JNJ,1988-04-18,4.914062976837158 +JNJ,1988-04-19,4.828125 +JNJ,1988-04-20,4.8125 +JNJ,1988-04-21,4.773437976837158 +JNJ,1988-04-22,4.84375 +JNJ,1988-04-25,4.945312976837158 +JNJ,1988-04-26,4.953125 +JNJ,1988-04-27,4.859375 +JNJ,1988-04-28,4.820312976837158 +JNJ,1988-04-29,4.734375 +JNJ,1988-05-02,4.742187976837158 +JNJ,1988-05-03,4.78125 +JNJ,1988-05-04,4.671875 +JNJ,1988-05-05,4.664062976837158 +JNJ,1988-05-06,4.601562976837158 +JNJ,1988-05-09,4.5625 +JNJ,1988-05-10,4.570312976837158 +JNJ,1988-05-11,4.554687976837158 +JNJ,1988-05-12,4.539062976837158 +JNJ,1988-05-13,4.578125 +JNJ,1988-05-16,4.59375 +JNJ,1988-05-17,4.46875 +JNJ,1988-05-18,4.34375 +JNJ,1988-05-19,4.421875 +JNJ,1988-05-20,4.453125 +JNJ,1988-05-23,4.492187976837158 +JNJ,1988-05-24,4.578125 +JNJ,1988-05-25,4.617187976837158 +JNJ,1988-05-26,4.664062976837158 +JNJ,1988-05-27,4.664062976837158 +JNJ,1988-05-31,4.859375 +JNJ,1988-06-01,4.960937976837158 +JNJ,1988-06-02,4.953125 +JNJ,1988-06-03,4.960937976837158 +JNJ,1988-06-06,4.960937976837158 +JNJ,1988-06-07,4.90625 +JNJ,1988-06-08,5.039062976837158 +JNJ,1988-06-09,4.96875 +JNJ,1988-06-10,4.84375 +JNJ,1988-06-13,4.945312976837158 +JNJ,1988-06-14,5.046875 +JNJ,1988-06-15,5.109375 +JNJ,1988-06-16,5.007812976837158 +JNJ,1988-06-17,5.0625 +JNJ,1988-06-20,5.023437976837158 +JNJ,1988-06-21,5.03125 +JNJ,1988-06-22,4.960937976837158 +JNJ,1988-06-23,4.976562976837158 +JNJ,1988-06-24,4.929687976837158 +JNJ,1988-06-27,4.804687976837158 +JNJ,1988-06-28,4.851562976837158 +JNJ,1988-06-29,4.859375 +JNJ,1988-06-30,4.960937976837158 +JNJ,1988-07-01,4.9375 +JNJ,1988-07-05,4.984375 +JNJ,1988-07-06,4.875 +JNJ,1988-07-07,4.84375 +JNJ,1988-07-08,4.828125 +JNJ,1988-07-11,4.914062976837158 +JNJ,1988-07-12,4.882812976837158 +JNJ,1988-07-13,4.960937976837158 +JNJ,1988-07-14,4.992187976837158 +JNJ,1988-07-15,4.96875 +JNJ,1988-07-18,4.9375 +JNJ,1988-07-19,4.9375 +JNJ,1988-07-20,4.976562976837158 +JNJ,1988-07-21,4.914062976837158 +JNJ,1988-07-22,4.835937976837158 +JNJ,1988-07-25,4.859375 +JNJ,1988-07-26,4.84375 +JNJ,1988-07-27,4.765625 +JNJ,1988-07-28,4.828125 +JNJ,1988-07-29,5.0 +JNJ,1988-08-01,5.039062976837158 +JNJ,1988-08-02,5.046875 +JNJ,1988-08-03,5.117187976837158 +JNJ,1988-08-04,5.046875 +JNJ,1988-08-05,5.046875 +JNJ,1988-08-08,5.070312976837158 +JNJ,1988-08-09,5.03125 +JNJ,1988-08-10,4.976562976837158 +JNJ,1988-08-11,4.984375 +JNJ,1988-08-12,4.984375 +JNJ,1988-08-15,4.96875 +JNJ,1988-08-16,4.984375 +JNJ,1988-08-17,5.03125 +JNJ,1988-08-18,5.054687976837158 +JNJ,1988-08-19,5.0 +JNJ,1988-08-22,4.96875 +JNJ,1988-08-23,5.0 +JNJ,1988-08-24,5.085937976837158 +JNJ,1988-08-25,5.109375 +JNJ,1988-08-26,5.054687976837158 +JNJ,1988-08-29,5.078125 +JNJ,1988-08-30,5.046875 +JNJ,1988-08-31,5.0625 +JNJ,1988-09-01,5.03125 +JNJ,1988-09-02,5.125 +JNJ,1988-09-06,5.203125 +JNJ,1988-09-07,5.273437976837158 +JNJ,1988-09-08,5.28125 +JNJ,1988-09-09,5.25 +JNJ,1988-09-12,5.242187976837158 +JNJ,1988-09-13,5.21875 +JNJ,1988-09-14,5.304687976837158 +JNJ,1988-09-15,5.273437976837158 +JNJ,1988-09-16,5.296875 +JNJ,1988-09-19,5.265625 +JNJ,1988-09-20,5.289062976837158 +JNJ,1988-09-21,5.328125 +JNJ,1988-09-22,5.289062976837158 +JNJ,1988-09-23,5.320312976837158 +JNJ,1988-09-26,5.304687976837158 +JNJ,1988-09-27,5.3125 +JNJ,1988-09-28,5.335937976837158 +JNJ,1988-09-29,5.367187976837158 +JNJ,1988-09-30,5.367187976837158 +JNJ,1988-10-03,5.382812976837158 +JNJ,1988-10-04,5.351562976837158 +JNJ,1988-10-05,5.367187976837158 +JNJ,1988-10-06,5.367187976837158 +JNJ,1988-10-07,5.453125 +JNJ,1988-10-10,5.460937976837158 +JNJ,1988-10-11,5.414062976837158 +JNJ,1988-10-12,5.3125 +JNJ,1988-10-13,5.375 +JNJ,1988-10-14,5.390625 +JNJ,1988-10-17,5.398437976837158 +JNJ,1988-10-18,5.414062976837158 +JNJ,1988-10-19,5.398437976837158 +JNJ,1988-10-20,5.5 +JNJ,1988-10-21,5.507812976837158 +JNJ,1988-10-24,5.4375 +JNJ,1988-10-25,5.46875 +JNJ,1988-10-26,5.460937976837158 +JNJ,1988-10-27,5.398437976837158 +JNJ,1988-10-28,5.4375 +JNJ,1988-10-31,5.4375 +JNJ,1988-11-01,5.453125 +JNJ,1988-11-02,5.46875 +JNJ,1988-11-03,5.445312976837158 +JNJ,1988-11-04,5.414062976837158 +JNJ,1988-11-07,5.367187976837158 +JNJ,1988-11-08,5.40625 +JNJ,1988-11-09,5.382812976837158 +JNJ,1988-11-10,5.382812976837158 +JNJ,1988-11-11,5.273437976837158 +JNJ,1988-11-14,5.226562976837158 +JNJ,1988-11-15,5.195312976837158 +JNJ,1988-11-16,5.054687976837158 +JNJ,1988-11-17,5.140625 +JNJ,1988-11-18,5.203125 +JNJ,1988-11-21,5.226562976837158 +JNJ,1988-11-22,5.273437976837158 +JNJ,1988-11-23,5.273437976837158 +JNJ,1988-11-25,5.171875 +JNJ,1988-11-28,5.25 +JNJ,1988-11-29,5.359375 +JNJ,1988-11-30,5.375 +JNJ,1988-12-01,5.328125 +JNJ,1988-12-02,5.296875 +JNJ,1988-12-05,5.34375 +JNJ,1988-12-06,5.414062976837158 +JNJ,1988-12-07,5.453125 +JNJ,1988-12-08,5.40625 +JNJ,1988-12-09,5.4375 +JNJ,1988-12-12,5.359375 +JNJ,1988-12-13,5.351562976837158 +JNJ,1988-12-14,5.3125 +JNJ,1988-12-15,5.320312976837158 +JNJ,1988-12-16,5.359375 +JNJ,1988-12-19,5.4375 +JNJ,1988-12-20,5.351562976837158 +JNJ,1988-12-21,5.328125 +JNJ,1988-12-22,5.304687976837158 +JNJ,1988-12-23,5.328125 +JNJ,1988-12-27,5.289062976837158 +JNJ,1988-12-28,5.296875 +JNJ,1988-12-29,5.367187976837158 +JNJ,1988-12-30,5.320312976837158 +JNJ,1989-01-03,5.226562976837158 +JNJ,1989-01-04,5.328125 +JNJ,1989-01-05,5.359375 +JNJ,1989-01-06,5.351562976837158 +JNJ,1989-01-09,5.34375 +JNJ,1989-01-10,5.296875 +JNJ,1989-01-11,5.320312976837158 +JNJ,1989-01-12,5.28125 +JNJ,1989-01-13,5.28125 +JNJ,1989-01-16,5.335937976837158 +JNJ,1989-01-17,5.359375 +JNJ,1989-01-18,5.414062976837158 +JNJ,1989-01-19,5.375 +JNJ,1989-01-20,5.382812976837158 +JNJ,1989-01-23,5.34375 +JNJ,1989-01-24,5.4375 +JNJ,1989-01-25,5.414062976837158 +JNJ,1989-01-26,5.492187976837158 +JNJ,1989-01-27,5.671875 +JNJ,1989-01-30,5.648437976837158 +JNJ,1989-01-31,5.726562976837158 +JNJ,1989-02-01,5.664062976837158 +JNJ,1989-02-02,5.632812976837158 +JNJ,1989-02-03,5.65625 +JNJ,1989-02-06,5.648437976837158 +JNJ,1989-02-07,5.710937976837158 +JNJ,1989-02-08,5.71875 +JNJ,1989-02-09,5.625 +JNJ,1989-02-10,5.53125 +JNJ,1989-02-13,5.5625 +JNJ,1989-02-14,5.53125 +JNJ,1989-02-15,5.609375 +JNJ,1989-02-16,5.59375 +JNJ,1989-02-17,5.648437976837158 +JNJ,1989-02-21,5.585937976837158 +JNJ,1989-02-22,5.453125 +JNJ,1989-02-23,5.460937976837158 +JNJ,1989-02-24,5.390625 +JNJ,1989-02-27,5.429687976837158 +JNJ,1989-02-28,5.382812976837158 +JNJ,1989-03-01,5.351562976837158 +JNJ,1989-03-02,5.414062976837158 +JNJ,1989-03-03,5.445312976837158 +JNJ,1989-03-06,5.460937976837158 +JNJ,1989-03-07,5.445312976837158 +JNJ,1989-03-08,5.445312976837158 +JNJ,1989-03-09,5.484375 +JNJ,1989-03-10,5.46875 +JNJ,1989-03-13,5.53125 +JNJ,1989-03-14,5.609375 +JNJ,1989-03-15,5.710937976837158 +JNJ,1989-03-16,5.8125 +JNJ,1989-03-17,5.65625 +JNJ,1989-03-20,5.53125 +JNJ,1989-03-21,5.546875 +JNJ,1989-03-22,5.492187976837158 +JNJ,1989-03-23,5.476562976837158 +JNJ,1989-03-27,5.554687976837158 +JNJ,1989-03-28,5.640625 +JNJ,1989-03-29,5.671875 +JNJ,1989-03-30,5.65625 +JNJ,1989-03-31,5.671875 +JNJ,1989-04-03,5.671875 +JNJ,1989-04-04,5.640625 +JNJ,1989-04-05,5.664062976837158 +JNJ,1989-04-06,5.65625 +JNJ,1989-04-07,5.6875 +JNJ,1989-04-10,5.695312976837158 +JNJ,1989-04-11,5.78125 +JNJ,1989-04-12,5.796875 +JNJ,1989-04-13,5.726562976837158 +JNJ,1989-04-14,5.8125 +JNJ,1989-04-17,5.820312976837158 +JNJ,1989-04-18,5.929687976837158 +JNJ,1989-04-19,5.976562976837158 +JNJ,1989-04-20,5.945312976837158 +JNJ,1989-04-21,6.0 +JNJ,1989-04-24,5.96875 +JNJ,1989-04-25,5.9375 +JNJ,1989-04-26,5.960937976837158 +JNJ,1989-04-27,6.015625 +JNJ,1989-04-28,6.007812976837158 +JNJ,1989-05-01,5.96875 +JNJ,1989-05-02,5.984375 +JNJ,1989-05-03,5.976562976837158 +JNJ,1989-05-04,6.0 +JNJ,1989-05-05,5.929687976837158 +JNJ,1989-05-08,5.953125 +JNJ,1989-05-09,5.945312976837158 +JNJ,1989-05-10,5.984375 +JNJ,1989-05-11,5.9375 +JNJ,1989-05-12,6.140625 +JNJ,1989-05-15,6.234375 +JNJ,1989-05-16,6.265625 +JNJ,1989-05-17,6.234375 +JNJ,1989-05-18,6.234375 +JNJ,1989-05-19,6.3125 +JNJ,1989-05-22,6.4375 +JNJ,1989-05-23,6.265625 +JNJ,1989-05-24,6.140625 +JNJ,1989-05-25,6.234375 +JNJ,1989-05-26,6.21875 +JNJ,1989-05-30,6.140625 +JNJ,1989-05-31,6.171875 +JNJ,1989-06-01,6.28125 +JNJ,1989-06-02,6.453125 +JNJ,1989-06-05,6.390625 +JNJ,1989-06-06,6.5 +JNJ,1989-06-07,6.484375 +JNJ,1989-06-08,6.4375 +JNJ,1989-06-09,6.71875 +JNJ,1989-06-12,6.578125 +JNJ,1989-06-13,6.3125 +JNJ,1989-06-14,6.265625 +JNJ,1989-06-15,6.171875 +JNJ,1989-06-16,6.234375 +JNJ,1989-06-19,6.1875 +JNJ,1989-06-20,6.125 +JNJ,1989-06-21,6.078125 +JNJ,1989-06-22,6.125 +JNJ,1989-06-23,6.359375 +JNJ,1989-06-26,6.28125 +JNJ,1989-06-27,6.34375 +JNJ,1989-06-28,6.234375 +JNJ,1989-06-29,6.078125 +JNJ,1989-06-30,5.984375 +JNJ,1989-07-03,6.078125 +JNJ,1989-07-05,6.125 +JNJ,1989-07-06,6.125 +JNJ,1989-07-07,6.234375 +JNJ,1989-07-10,6.296875 +JNJ,1989-07-11,6.34375 +JNJ,1989-07-12,6.28125 +JNJ,1989-07-13,6.203125 +JNJ,1989-07-14,6.203125 +JNJ,1989-07-17,6.109375 +JNJ,1989-07-18,6.09375 +JNJ,1989-07-19,6.265625 +JNJ,1989-07-20,6.265625 +JNJ,1989-07-21,6.3125 +JNJ,1989-07-24,6.265625 +JNJ,1989-07-25,6.234375 +JNJ,1989-07-26,6.546875 +JNJ,1989-07-27,6.671875 +JNJ,1989-07-28,6.703125 +JNJ,1989-07-31,6.671875 +JNJ,1989-08-01,6.546875 +JNJ,1989-08-02,6.578125 +JNJ,1989-08-03,6.609375 +JNJ,1989-08-04,6.59375 +JNJ,1989-08-07,6.625 +JNJ,1989-08-08,6.5 +JNJ,1989-08-09,6.421875 +JNJ,1989-08-10,6.46875 +JNJ,1989-08-11,6.4375 +JNJ,1989-08-14,6.5 +JNJ,1989-08-15,6.484375 +JNJ,1989-08-16,6.375 +JNJ,1989-08-17,6.4375 +JNJ,1989-08-18,6.453125 +JNJ,1989-08-21,6.171875 +JNJ,1989-08-22,6.25 +JNJ,1989-08-23,6.28125 +JNJ,1989-08-24,6.34375 +JNJ,1989-08-25,6.328125 +JNJ,1989-08-28,6.40625 +JNJ,1989-08-29,6.34375 +JNJ,1989-08-30,6.421875 +JNJ,1989-08-31,6.546875 +JNJ,1989-09-01,6.6875 +JNJ,1989-09-05,6.640625 +JNJ,1989-09-06,6.59375 +JNJ,1989-09-07,6.515625 +JNJ,1989-09-08,6.5 +JNJ,1989-09-11,6.40625 +JNJ,1989-09-12,6.375 +JNJ,1989-09-13,6.328125 +JNJ,1989-09-14,6.328125 +JNJ,1989-09-15,6.328125 +JNJ,1989-09-18,6.5625 +JNJ,1989-09-19,6.53125 +JNJ,1989-09-20,6.59375 +JNJ,1989-09-21,6.515625 +JNJ,1989-09-22,6.515625 +JNJ,1989-09-25,6.53125 +JNJ,1989-09-26,6.53125 +JNJ,1989-09-27,6.625 +JNJ,1989-09-28,6.75 +JNJ,1989-09-29,6.84375 +JNJ,1989-10-02,6.84375 +JNJ,1989-10-03,6.875 +JNJ,1989-10-04,6.96875 +JNJ,1989-10-05,6.921875 +JNJ,1989-10-06,7.0 +JNJ,1989-10-09,7.03125 +JNJ,1989-10-10,7.03125 +JNJ,1989-10-11,6.984375 +JNJ,1989-10-12,6.890625 +JNJ,1989-10-13,6.328125 +JNJ,1989-10-16,6.78125 +JNJ,1989-10-17,6.84375 +JNJ,1989-10-18,6.8125 +JNJ,1989-10-19,6.875 +JNJ,1989-10-20,6.921875 +JNJ,1989-10-23,6.875 +JNJ,1989-10-24,6.828125 +JNJ,1989-10-25,6.8125 +JNJ,1989-10-26,6.78125 +JNJ,1989-10-27,6.6875 +JNJ,1989-10-30,6.71875 +JNJ,1989-10-31,6.921875 +JNJ,1989-11-01,6.953125 +JNJ,1989-11-02,6.84375 +JNJ,1989-11-03,6.796875 +JNJ,1989-11-06,6.671875 +JNJ,1989-11-07,6.765625 +JNJ,1989-11-08,6.90625 +JNJ,1989-11-09,6.875 +JNJ,1989-11-10,7.0 +JNJ,1989-11-13,7.0 +JNJ,1989-11-14,6.921875 +JNJ,1989-11-15,7.015625 +JNJ,1989-11-16,6.921875 +JNJ,1989-11-17,6.90625 +JNJ,1989-11-20,6.875 +JNJ,1989-11-21,6.90625 +JNJ,1989-11-22,7.046875 +JNJ,1989-11-24,7.09375 +JNJ,1989-11-27,7.046875 +JNJ,1989-11-28,7.015625 +JNJ,1989-11-29,6.984375 +JNJ,1989-11-30,7.0625 +JNJ,1989-12-01,7.171875 +JNJ,1989-12-04,7.25 +JNJ,1989-12-05,7.1875 +JNJ,1989-12-06,7.234375 +JNJ,1989-12-07,7.234375 +JNJ,1989-12-08,7.265625 +JNJ,1989-12-11,7.28125 +JNJ,1989-12-12,7.25 +JNJ,1989-12-13,7.3125 +JNJ,1989-12-14,7.25 +JNJ,1989-12-15,7.171875 +JNJ,1989-12-18,7.015625 +JNJ,1989-12-19,7.015625 +JNJ,1989-12-20,7.046875 +JNJ,1989-12-21,7.078125 +JNJ,1989-12-22,7.109375 +JNJ,1989-12-26,7.125 +JNJ,1989-12-27,7.3125 +JNJ,1989-12-28,7.390625 +JNJ,1989-12-29,7.421875 +JNJ,1990-01-02,7.484375 +JNJ,1990-01-03,7.515625 +JNJ,1990-01-04,7.53125 +JNJ,1990-01-05,7.453125 +JNJ,1990-01-08,7.578125 +JNJ,1990-01-09,7.34375 +JNJ,1990-01-10,7.234375 +JNJ,1990-01-11,7.328125 +JNJ,1990-01-12,7.109375 +JNJ,1990-01-15,7.078125 +JNJ,1990-01-16,7.078125 +JNJ,1990-01-17,7.015625 +JNJ,1990-01-18,7.078125 +JNJ,1990-01-19,7.171875 +JNJ,1990-01-22,6.921875 +JNJ,1990-01-23,6.90625 +JNJ,1990-01-24,6.78125 +JNJ,1990-01-25,6.625 +JNJ,1990-01-26,6.609375 +JNJ,1990-01-29,6.609375 +JNJ,1990-01-30,6.5 +JNJ,1990-01-31,6.546875 +JNJ,1990-02-01,6.671875 +JNJ,1990-02-02,6.828125 +JNJ,1990-02-05,6.78125 +JNJ,1990-02-06,6.75 +JNJ,1990-02-07,6.84375 +JNJ,1990-02-08,6.96875 +JNJ,1990-02-09,7.015625 +JNJ,1990-02-12,6.96875 +JNJ,1990-02-13,6.875 +JNJ,1990-02-14,6.9375 +JNJ,1990-02-15,7.046875 +JNJ,1990-02-16,6.9375 +JNJ,1990-02-20,6.8125 +JNJ,1990-02-21,6.71875 +JNJ,1990-02-22,6.640625 +JNJ,1990-02-23,6.515625 +JNJ,1990-02-26,6.671875 +JNJ,1990-02-27,6.671875 +JNJ,1990-02-28,6.703125 +JNJ,1990-03-01,6.75 +JNJ,1990-03-02,6.875 +JNJ,1990-03-05,6.765625 +JNJ,1990-03-06,6.90625 +JNJ,1990-03-07,6.90625 +JNJ,1990-03-08,6.984375 +JNJ,1990-03-09,6.953125 +JNJ,1990-03-12,6.921875 +JNJ,1990-03-13,6.796875 +JNJ,1990-03-14,6.890625 +JNJ,1990-03-15,7.109375 +JNJ,1990-03-16,7.15625 +JNJ,1990-03-19,7.125 +JNJ,1990-03-20,7.046875 +JNJ,1990-03-21,6.984375 +JNJ,1990-03-22,6.859375 +JNJ,1990-03-23,6.96875 +JNJ,1990-03-26,6.984375 +JNJ,1990-03-27,7.140625 +JNJ,1990-03-28,7.140625 +JNJ,1990-03-29,7.078125 +JNJ,1990-03-30,7.015625 +JNJ,1990-04-02,7.015625 +JNJ,1990-04-03,7.203125 +JNJ,1990-04-04,7.09375 +JNJ,1990-04-05,7.140625 +JNJ,1990-04-06,7.140625 +JNJ,1990-04-09,7.265625 +JNJ,1990-04-10,7.265625 +JNJ,1990-04-11,7.28125 +JNJ,1990-04-12,7.328125 +JNJ,1990-04-16,7.296875 +JNJ,1990-04-17,7.390625 +JNJ,1990-04-18,7.328125 +JNJ,1990-04-19,7.265625 +JNJ,1990-04-20,7.28125 +JNJ,1990-04-23,7.140625 +JNJ,1990-04-24,7.078125 +JNJ,1990-04-25,7.0625 +JNJ,1990-04-26,7.140625 +JNJ,1990-04-27,7.046875 +JNJ,1990-04-30,7.078125 +JNJ,1990-05-01,7.15625 +JNJ,1990-05-02,7.28125 +JNJ,1990-05-03,7.25 +JNJ,1990-05-04,7.375 +JNJ,1990-05-07,7.421875 +JNJ,1990-05-08,7.40625 +JNJ,1990-05-09,7.296875 +JNJ,1990-05-10,7.34375 +JNJ,1990-05-11,7.5 +JNJ,1990-05-14,7.578125 +JNJ,1990-05-15,7.625 +JNJ,1990-05-16,7.609375 +JNJ,1990-05-17,7.65625 +JNJ,1990-05-18,7.59375 +JNJ,1990-05-21,7.71875 +JNJ,1990-05-22,7.765625 +JNJ,1990-05-23,7.78125 +JNJ,1990-05-24,7.9375 +JNJ,1990-05-25,7.828125 +JNJ,1990-05-29,7.96875 +JNJ,1990-05-30,8.015625 +JNJ,1990-05-31,7.984375 +JNJ,1990-06-01,8.03125 +JNJ,1990-06-04,8.140625 +JNJ,1990-06-05,8.15625 +JNJ,1990-06-06,8.078125 +JNJ,1990-06-07,8.03125 +JNJ,1990-06-08,7.875 +JNJ,1990-06-11,8.0 +JNJ,1990-06-12,8.125 +JNJ,1990-06-13,8.09375 +JNJ,1990-06-14,7.984375 +JNJ,1990-06-15,8.046875 +JNJ,1990-06-18,7.921875 +JNJ,1990-06-19,7.96875 +JNJ,1990-06-20,8.078125 +JNJ,1990-06-21,8.328125 +JNJ,1990-06-22,8.171875 +JNJ,1990-06-25,8.09375 +JNJ,1990-06-26,8.109375 +JNJ,1990-06-27,8.328125 +JNJ,1990-06-28,8.484375 +JNJ,1990-06-29,8.46875 +JNJ,1990-07-02,8.703125 +JNJ,1990-07-03,8.65625 +JNJ,1990-07-05,8.546875 +JNJ,1990-07-06,8.609375 +JNJ,1990-07-09,8.546875 +JNJ,1990-07-10,8.5 +JNJ,1990-07-11,8.703125 +JNJ,1990-07-12,8.859375 +JNJ,1990-07-13,8.8125 +JNJ,1990-07-16,8.859375 +JNJ,1990-07-17,8.890625 +JNJ,1990-07-18,8.921875 +JNJ,1990-07-19,9.09375 +JNJ,1990-07-20,9.125 +JNJ,1990-07-23,8.875 +JNJ,1990-07-24,9.0 +JNJ,1990-07-25,9.15625 +JNJ,1990-07-26,9.171875 +JNJ,1990-07-27,9.046875 +JNJ,1990-07-30,8.953125 +JNJ,1990-07-31,8.828125 +JNJ,1990-08-01,8.8125 +JNJ,1990-08-02,8.59375 +JNJ,1990-08-03,8.40625 +JNJ,1990-08-06,8.0 +JNJ,1990-08-07,8.15625 +JNJ,1990-08-08,8.390625 +JNJ,1990-08-09,8.359375 +JNJ,1990-08-10,8.265625 +JNJ,1990-08-13,8.421875 +JNJ,1990-08-14,8.453125 +JNJ,1990-08-15,8.546875 +JNJ,1990-08-16,8.359375 +JNJ,1990-08-17,8.234375 +JNJ,1990-08-20,8.125 +JNJ,1990-08-21,7.984375 +JNJ,1990-08-22,7.84375 +JNJ,1990-08-23,7.609375 +JNJ,1990-08-24,7.75 +JNJ,1990-08-27,8.078125 +JNJ,1990-08-28,8.09375 +JNJ,1990-08-29,8.25 +JNJ,1990-08-30,8.140625 +JNJ,1990-08-31,8.203125 +JNJ,1990-09-04,8.265625 +JNJ,1990-09-05,8.265625 +JNJ,1990-09-06,8.09375 +JNJ,1990-09-07,8.203125 +JNJ,1990-09-10,8.15625 +JNJ,1990-09-11,8.125 +JNJ,1990-09-12,8.125 +JNJ,1990-09-13,7.953125 +JNJ,1990-09-14,7.96875 +JNJ,1990-09-17,8.015625 +JNJ,1990-09-18,8.09375 +JNJ,1990-09-19,8.0 +JNJ,1990-09-20,7.78125 +JNJ,1990-09-21,7.8125 +JNJ,1990-09-24,7.671875 +JNJ,1990-09-25,7.875 +JNJ,1990-09-26,7.84375 +JNJ,1990-09-27,7.796875 +JNJ,1990-09-28,7.90625 +JNJ,1990-10-01,8.234375 +JNJ,1990-10-02,8.296875 +JNJ,1990-10-03,8.171875 +JNJ,1990-10-04,8.1875 +JNJ,1990-10-05,8.1875 +JNJ,1990-10-08,8.3125 +JNJ,1990-10-09,8.140625 +JNJ,1990-10-10,8.0625 +JNJ,1990-10-11,7.921875 +JNJ,1990-10-12,8.03125 +JNJ,1990-10-15,8.171875 +JNJ,1990-10-16,8.09375 +JNJ,1990-10-17,8.140625 +JNJ,1990-10-18,8.359375 +JNJ,1990-10-19,8.421875 +JNJ,1990-10-22,8.53125 +JNJ,1990-10-23,8.578125 +JNJ,1990-10-24,8.484375 +JNJ,1990-10-25,8.453125 +JNJ,1990-10-26,8.265625 +JNJ,1990-10-29,8.1875 +JNJ,1990-10-30,8.21875 +JNJ,1990-10-31,8.046875 +JNJ,1990-11-01,8.21875 +JNJ,1990-11-02,8.328125 +JNJ,1990-11-05,8.4375 +JNJ,1990-11-06,8.296875 +JNJ,1990-11-07,8.171875 +JNJ,1990-11-08,8.125 +JNJ,1990-11-09,8.1875 +JNJ,1990-11-12,8.34375 +JNJ,1990-11-13,8.28125 +JNJ,1990-11-14,8.28125 +JNJ,1990-11-15,8.21875 +JNJ,1990-11-16,8.203125 +JNJ,1990-11-19,8.3125 +JNJ,1990-11-20,8.25 +JNJ,1990-11-21,8.25 +JNJ,1990-11-23,8.1875 +JNJ,1990-11-26,8.171875 +JNJ,1990-11-27,8.203125 +JNJ,1990-11-28,8.375 +JNJ,1990-11-29,8.5 +JNJ,1990-11-30,8.71875 +JNJ,1990-12-03,8.875 +JNJ,1990-12-04,8.875 +JNJ,1990-12-05,8.8125 +JNJ,1990-12-06,8.828125 +JNJ,1990-12-07,8.84375 +JNJ,1990-12-10,8.796875 +JNJ,1990-12-11,8.78125 +JNJ,1990-12-12,8.921875 +JNJ,1990-12-13,8.84375 +JNJ,1990-12-14,8.765625 +JNJ,1990-12-17,8.796875 +JNJ,1990-12-18,8.953125 +JNJ,1990-12-19,8.953125 +JNJ,1990-12-20,8.9375 +JNJ,1990-12-21,8.890625 +JNJ,1990-12-24,8.890625 +JNJ,1990-12-26,8.921875 +JNJ,1990-12-27,8.84375 +JNJ,1990-12-28,8.875 +JNJ,1990-12-31,8.96875 +JNJ,1991-01-02,8.75 +JNJ,1991-01-03,8.65625 +JNJ,1991-01-04,8.59375 +JNJ,1991-01-07,8.328125 +JNJ,1991-01-08,8.40625 +JNJ,1991-01-09,8.203125 +JNJ,1991-01-10,8.421875 +JNJ,1991-01-11,8.484375 +JNJ,1991-01-14,8.5 +JNJ,1991-01-15,8.515625 +JNJ,1991-01-16,8.671875 +JNJ,1991-01-17,8.9375 +JNJ,1991-01-18,8.984375 +JNJ,1991-01-21,9.015625 +JNJ,1991-01-22,8.96875 +JNJ,1991-01-23,9.125 +JNJ,1991-01-24,9.34375 +JNJ,1991-01-25,9.328125 +JNJ,1991-01-28,9.34375 +JNJ,1991-01-29,9.40625 +JNJ,1991-01-30,9.546875 +JNJ,1991-01-31,9.5625 +JNJ,1991-02-01,9.390625 +JNJ,1991-02-04,9.546875 +JNJ,1991-02-05,9.53125 +JNJ,1991-02-06,9.65625 +JNJ,1991-02-07,9.546875 +JNJ,1991-02-08,9.65625 +JNJ,1991-02-11,9.984375 +JNJ,1991-02-12,9.8125 +JNJ,1991-02-13,9.890625 +JNJ,1991-02-14,9.75 +JNJ,1991-02-15,10.125 +JNJ,1991-02-19,10.109375 +JNJ,1991-02-20,10.0 +JNJ,1991-02-21,10.046875 +JNJ,1991-02-22,10.0625 +JNJ,1991-02-25,10.28125 +JNJ,1991-02-26,10.109375 +JNJ,1991-02-27,10.296875 +JNJ,1991-02-28,10.265625 +JNJ,1991-03-01,10.25 +JNJ,1991-03-04,10.140625 +JNJ,1991-03-05,10.421875 +JNJ,1991-03-06,10.953125 +JNJ,1991-03-07,11.296875 +JNJ,1991-03-08,11.21875 +JNJ,1991-03-11,11.03125 +JNJ,1991-03-12,10.9375 +JNJ,1991-03-13,11.125 +JNJ,1991-03-14,11.46875 +JNJ,1991-03-15,11.703125 +JNJ,1991-03-18,11.59375 +JNJ,1991-03-19,11.328125 +JNJ,1991-03-20,11.25 +JNJ,1991-03-21,11.265625 +JNJ,1991-03-22,11.421875 +JNJ,1991-03-25,11.875 +JNJ,1991-03-26,12.203125 +JNJ,1991-03-27,12.09375 +JNJ,1991-03-28,11.984375 +JNJ,1991-04-01,11.796875 +JNJ,1991-04-02,12.0625 +JNJ,1991-04-03,12.046875 +JNJ,1991-04-04,11.859375 +JNJ,1991-04-05,11.671875 +JNJ,1991-04-08,12.109375 +JNJ,1991-04-09,11.953125 +JNJ,1991-04-10,11.890625 +JNJ,1991-04-11,12.171875 +JNJ,1991-04-12,12.21875 +JNJ,1991-04-15,12.125 +JNJ,1991-04-16,12.53125 +JNJ,1991-04-17,12.4375 +JNJ,1991-04-18,12.296875 +JNJ,1991-04-19,12.15625 +JNJ,1991-04-22,12.0625 +JNJ,1991-04-23,11.96875 +JNJ,1991-04-24,11.734375 +JNJ,1991-04-25,11.875 +JNJ,1991-04-26,11.859375 +JNJ,1991-04-29,11.84375 +JNJ,1991-04-30,11.8125 +JNJ,1991-05-01,12.03125 +JNJ,1991-05-02,11.78125 +JNJ,1991-05-03,11.78125 +JNJ,1991-05-06,11.75 +JNJ,1991-05-07,11.765625 +JNJ,1991-05-08,11.703125 +JNJ,1991-05-09,11.90625 +JNJ,1991-05-10,11.65625 +JNJ,1991-05-13,11.625 +JNJ,1991-05-14,11.546875 +JNJ,1991-05-15,11.421875 +JNJ,1991-05-16,11.5 +JNJ,1991-05-17,11.25 +JNJ,1991-05-20,11.40625 +JNJ,1991-05-21,11.703125 +JNJ,1991-05-22,11.78125 +JNJ,1991-05-23,11.703125 +JNJ,1991-05-24,11.578125 +JNJ,1991-05-28,11.796875 +JNJ,1991-05-29,11.703125 +JNJ,1991-05-30,11.5 +JNJ,1991-05-31,11.328125 +JNJ,1991-06-03,11.046875 +JNJ,1991-06-04,11.09375 +JNJ,1991-06-05,11.0625 +JNJ,1991-06-06,11.046875 +JNJ,1991-06-07,10.84375 +JNJ,1991-06-10,10.84375 +JNJ,1991-06-11,10.859375 +JNJ,1991-06-12,10.65625 +JNJ,1991-06-13,10.609375 +JNJ,1991-06-14,10.6875 +JNJ,1991-06-17,10.65625 +JNJ,1991-06-18,10.59375 +JNJ,1991-06-19,10.453125 +JNJ,1991-06-20,10.609375 +JNJ,1991-06-21,10.6875 +JNJ,1991-06-24,10.5 +JNJ,1991-06-25,10.46875 +JNJ,1991-06-26,10.359375 +JNJ,1991-06-27,10.515625 +JNJ,1991-06-28,10.4375 +JNJ,1991-07-01,10.5625 +JNJ,1991-07-02,10.375 +JNJ,1991-07-03,10.25 +JNJ,1991-07-05,10.5625 +JNJ,1991-07-08,10.640625 +JNJ,1991-07-09,10.703125 +JNJ,1991-07-10,10.8125 +JNJ,1991-07-11,10.890625 +JNJ,1991-07-12,10.90625 +JNJ,1991-07-15,10.859375 +JNJ,1991-07-16,10.953125 +JNJ,1991-07-17,10.8125 +JNJ,1991-07-18,10.984375 +JNJ,1991-07-19,10.953125 +JNJ,1991-07-22,10.96875 +JNJ,1991-07-23,10.890625 +JNJ,1991-07-24,10.84375 +JNJ,1991-07-25,10.9375 +JNJ,1991-07-26,10.984375 +JNJ,1991-07-29,11.21875 +JNJ,1991-07-30,11.359375 +JNJ,1991-07-31,11.453125 +JNJ,1991-08-01,11.375 +JNJ,1991-08-02,11.4375 +JNJ,1991-08-05,11.390625 +JNJ,1991-08-06,11.5625 +JNJ,1991-08-07,11.59375 +JNJ,1991-08-08,11.515625 +JNJ,1991-08-09,11.53125 +JNJ,1991-08-12,11.4375 +JNJ,1991-08-13,11.53125 +JNJ,1991-08-14,11.359375 +JNJ,1991-08-15,11.390625 +JNJ,1991-08-16,11.15625 +JNJ,1991-08-19,10.875 +JNJ,1991-08-20,10.90625 +JNJ,1991-08-21,11.296875 +JNJ,1991-08-22,11.390625 +JNJ,1991-08-23,11.515625 +JNJ,1991-08-26,11.546875 +JNJ,1991-08-27,11.484375 +JNJ,1991-08-28,11.609375 +JNJ,1991-08-29,11.625 +JNJ,1991-08-30,11.609375 +JNJ,1991-09-03,11.5 +JNJ,1991-09-04,11.390625 +JNJ,1991-09-05,11.296875 +JNJ,1991-09-06,11.234375 +JNJ,1991-09-09,11.171875 +JNJ,1991-09-10,11.0625 +JNJ,1991-09-11,11.03125 +JNJ,1991-09-12,11.234375 +JNJ,1991-09-13,11.140625 +JNJ,1991-09-16,11.28125 +JNJ,1991-09-17,11.21875 +JNJ,1991-09-18,11.171875 +JNJ,1991-09-19,11.203125 +JNJ,1991-09-20,11.078125 +JNJ,1991-09-23,11.125 +JNJ,1991-09-24,11.328125 +JNJ,1991-09-25,11.21875 +JNJ,1991-09-26,11.1875 +JNJ,1991-09-27,11.0625 +JNJ,1991-09-30,11.046875 +JNJ,1991-10-01,11.09375 +JNJ,1991-10-02,10.9375 +JNJ,1991-10-03,10.890625 +JNJ,1991-10-04,10.84375 +JNJ,1991-10-07,10.828125 +JNJ,1991-10-08,10.859375 +JNJ,1991-10-09,10.78125 +JNJ,1991-10-10,10.796875 +JNJ,1991-10-11,10.796875 +JNJ,1991-10-14,10.875 +JNJ,1991-10-15,10.984375 +JNJ,1991-10-16,11.078125 +JNJ,1991-10-17,11.234375 +JNJ,1991-10-18,11.375 +JNJ,1991-10-21,11.109375 +JNJ,1991-10-22,11.65625 +JNJ,1991-10-23,11.78125 +JNJ,1991-10-24,11.609375 +JNJ,1991-10-25,11.609375 +JNJ,1991-10-28,11.8125 +JNJ,1991-10-29,11.890625 +JNJ,1991-10-30,11.90625 +JNJ,1991-10-31,11.890625 +JNJ,1991-11-01,11.921875 +JNJ,1991-11-04,12.078125 +JNJ,1991-11-05,12.03125 +JNJ,1991-11-06,11.984375 +JNJ,1991-11-07,12.015625 +JNJ,1991-11-08,12.0 +JNJ,1991-11-11,12.25 +JNJ,1991-11-12,12.4375 +JNJ,1991-11-13,12.265625 +JNJ,1991-11-14,12.359375 +JNJ,1991-11-15,11.78125 +JNJ,1991-11-18,12.09375 +JNJ,1991-11-19,11.90625 +JNJ,1991-11-20,11.78125 +JNJ,1991-11-21,11.90625 +JNJ,1991-11-22,11.859375 +JNJ,1991-11-25,11.78125 +JNJ,1991-11-26,11.75 +JNJ,1991-11-27,11.96875 +JNJ,1991-11-29,12.046875 +JNJ,1991-12-02,12.34375 +JNJ,1991-12-03,12.453125 +JNJ,1991-12-04,12.65625 +JNJ,1991-12-05,12.5 +JNJ,1991-12-06,12.828125 +JNJ,1991-12-09,12.625 +JNJ,1991-12-10,13.046875 +JNJ,1991-12-11,12.828125 +JNJ,1991-12-12,12.96875 +JNJ,1991-12-13,13.0625 +JNJ,1991-12-16,13.28125 +JNJ,1991-12-17,13.328125 +JNJ,1991-12-18,13.28125 +JNJ,1991-12-19,13.328125 +JNJ,1991-12-20,13.5625 +JNJ,1991-12-23,13.84375 +JNJ,1991-12-24,13.8125 +JNJ,1991-12-26,14.0625 +JNJ,1991-12-27,14.21875 +JNJ,1991-12-30,14.4375 +JNJ,1991-12-31,14.3125 +JNJ,1992-01-02,14.03125 +JNJ,1992-01-03,13.96875 +JNJ,1992-01-06,14.09375 +JNJ,1992-01-07,14.28125 +JNJ,1992-01-08,14.546875 +JNJ,1992-01-09,14.515625 +JNJ,1992-01-10,14.375 +JNJ,1992-01-13,14.375 +JNJ,1992-01-14,14.203125 +JNJ,1992-01-15,13.546875 +JNJ,1992-01-16,13.078125 +JNJ,1992-01-17,13.40625 +JNJ,1992-01-20,13.125 +JNJ,1992-01-21,13.015625 +JNJ,1992-01-22,13.4375 +JNJ,1992-01-23,13.328125 +JNJ,1992-01-24,13.40625 +JNJ,1992-01-27,13.28125 +JNJ,1992-01-28,13.1875 +JNJ,1992-01-29,12.90625 +JNJ,1992-01-30,13.25 +JNJ,1992-01-31,13.4375 +JNJ,1992-02-03,13.25 +JNJ,1992-02-04,13.4375 +JNJ,1992-02-05,13.5 +JNJ,1992-02-06,13.5 +JNJ,1992-02-07,13.265625 +JNJ,1992-02-10,13.3125 +JNJ,1992-02-11,13.046875 +JNJ,1992-02-12,13.234375 +JNJ,1992-02-13,12.859375 +JNJ,1992-02-14,12.625 +JNJ,1992-02-18,12.203125 +JNJ,1992-02-19,12.328125 +JNJ,1992-02-20,12.46875 +JNJ,1992-02-21,12.4375 +JNJ,1992-02-24,12.59375 +JNJ,1992-02-25,12.625 +JNJ,1992-02-26,12.9375 +JNJ,1992-02-27,12.859375 +JNJ,1992-02-28,12.65625 +JNJ,1992-03-02,12.609375 +JNJ,1992-03-03,12.46875 +JNJ,1992-03-04,12.21875 +JNJ,1992-03-05,12.15625 +JNJ,1992-03-06,12.015625 +JNJ,1992-03-09,12.25 +JNJ,1992-03-10,12.078125 +JNJ,1992-03-11,12.03125 +JNJ,1992-03-12,12.0 +JNJ,1992-03-13,12.0 +JNJ,1992-03-16,12.15625 +JNJ,1992-03-17,12.171875 +JNJ,1992-03-18,12.015625 +JNJ,1992-03-19,12.03125 +JNJ,1992-03-20,12.0 +JNJ,1992-03-23,11.828125 +JNJ,1992-03-24,12.109375 +JNJ,1992-03-25,12.171875 +JNJ,1992-03-26,12.25 +JNJ,1992-03-27,12.03125 +JNJ,1992-03-30,11.953125 +JNJ,1992-03-31,12.1875 +JNJ,1992-04-01,12.265625 +JNJ,1992-04-02,12.125 +JNJ,1992-04-03,12.3125 +JNJ,1992-04-06,12.203125 +JNJ,1992-04-07,11.984375 +JNJ,1992-04-08,12.046875 +JNJ,1992-04-09,12.203125 +JNJ,1992-04-10,12.59375 +JNJ,1992-04-13,12.625 +JNJ,1992-04-14,12.78125 +JNJ,1992-04-15,12.5625 +JNJ,1992-04-16,12.421875 +JNJ,1992-04-20,12.09375 +JNJ,1992-04-21,12.0 +JNJ,1992-04-22,11.625 +JNJ,1992-04-23,11.359375 +JNJ,1992-04-24,11.515625 +JNJ,1992-04-27,11.703125 +JNJ,1992-04-28,11.78125 +JNJ,1992-04-29,11.8125 +JNJ,1992-04-30,11.859375 +JNJ,1992-05-01,11.96875 +JNJ,1992-05-04,12.171875 +JNJ,1992-05-05,12.140625 +JNJ,1992-05-06,11.875 +JNJ,1992-05-07,11.96875 +JNJ,1992-05-08,11.921875 +JNJ,1992-05-11,12.078125 +JNJ,1992-05-12,11.875 +JNJ,1992-05-13,11.890625 +JNJ,1992-05-14,11.71875 +JNJ,1992-05-15,11.640625 +JNJ,1992-05-18,11.734375 +JNJ,1992-05-19,11.90625 +JNJ,1992-05-20,11.765625 +JNJ,1992-05-21,11.75 +JNJ,1992-05-22,11.859375 +JNJ,1992-05-26,11.515625 +JNJ,1992-05-27,11.796875 +JNJ,1992-05-28,12.15625 +JNJ,1992-05-29,12.109375 +JNJ,1992-06-01,12.25 +JNJ,1992-06-02,11.546875 +JNJ,1992-06-03,11.265625 +JNJ,1992-06-04,11.25 +JNJ,1992-06-05,11.265625 +JNJ,1992-06-08,11.3125 +JNJ,1992-06-09,11.28125 +JNJ,1992-06-10,11.0 +JNJ,1992-06-11,11.28125 +JNJ,1992-06-12,11.25 +JNJ,1992-06-15,11.0625 +JNJ,1992-06-16,11.03125 +JNJ,1992-06-17,10.78125 +JNJ,1992-06-18,10.9375 +JNJ,1992-06-19,11.09375 +JNJ,1992-06-22,11.28125 +JNJ,1992-06-23,11.21875 +JNJ,1992-06-24,10.9375 +JNJ,1992-06-25,10.9375 +JNJ,1992-06-26,11.1875 +JNJ,1992-06-29,11.375 +JNJ,1992-06-30,11.1875 +JNJ,1992-07-01,11.40625 +JNJ,1992-07-02,11.40625 +JNJ,1992-07-06,11.6875 +JNJ,1992-07-07,11.5625 +JNJ,1992-07-08,11.8125 +JNJ,1992-07-09,11.78125 +JNJ,1992-07-10,11.71875 +JNJ,1992-07-13,11.71875 +JNJ,1992-07-14,11.5625 +JNJ,1992-07-15,11.625 +JNJ,1992-07-16,11.6875 +JNJ,1992-07-17,11.59375 +JNJ,1992-07-20,11.46875 +JNJ,1992-07-21,11.40625 +JNJ,1992-07-22,11.5 +JNJ,1992-07-23,11.4375 +JNJ,1992-07-24,11.5 +JNJ,1992-07-27,11.78125 +JNJ,1992-07-28,12.1875 +JNJ,1992-07-29,12.25 +JNJ,1992-07-30,12.40625 +JNJ,1992-07-31,12.3125 +JNJ,1992-08-03,12.5 +JNJ,1992-08-04,12.4375 +JNJ,1992-08-05,12.4375 +JNJ,1992-08-06,12.4375 +JNJ,1992-08-07,12.46875 +JNJ,1992-08-10,12.46875 +JNJ,1992-08-11,12.28125 +JNJ,1992-08-12,12.15625 +JNJ,1992-08-13,12.125 +JNJ,1992-08-14,12.40625 +JNJ,1992-08-17,12.625 +JNJ,1992-08-18,12.71875 +JNJ,1992-08-19,12.65625 +JNJ,1992-08-20,12.5625 +JNJ,1992-08-21,12.09375 +JNJ,1992-08-24,12.28125 +JNJ,1992-08-25,12.28125 +JNJ,1992-08-26,12.625 +JNJ,1992-08-27,12.59375 +JNJ,1992-08-28,12.5 +JNJ,1992-08-31,12.34375 +JNJ,1992-09-01,12.59375 +JNJ,1992-09-02,12.625 +JNJ,1992-09-03,13.15625 +JNJ,1992-09-04,13.09375 +JNJ,1992-09-08,13.125 +JNJ,1992-09-09,13.0 +JNJ,1992-09-10,13.09375 +JNJ,1992-09-11,12.9375 +JNJ,1992-09-14,12.9375 +JNJ,1992-09-15,12.625 +JNJ,1992-09-16,12.71875 +JNJ,1992-09-17,12.625 +JNJ,1992-09-18,12.84375 +JNJ,1992-09-21,12.84375 +JNJ,1992-09-22,12.65625 +JNJ,1992-09-23,12.75 +JNJ,1992-09-24,12.625 +JNJ,1992-09-25,11.90625 +JNJ,1992-09-28,11.875 +JNJ,1992-09-29,11.90625 +JNJ,1992-09-30,11.78125 +JNJ,1992-10-01,11.6875 +JNJ,1992-10-02,11.46875 +JNJ,1992-10-05,11.5 +JNJ,1992-10-06,11.25 +JNJ,1992-10-07,11.375 +JNJ,1992-10-08,11.75 +JNJ,1992-10-09,11.6875 +JNJ,1992-10-12,12.03125 +JNJ,1992-10-13,12.03125 +JNJ,1992-10-14,12.0 +JNJ,1992-10-15,12.25 +JNJ,1992-10-16,12.1875 +JNJ,1992-10-19,12.1875 +JNJ,1992-10-20,12.3125 +JNJ,1992-10-21,12.59375 +JNJ,1992-10-22,12.5625 +JNJ,1992-10-23,12.3125 +JNJ,1992-10-26,12.40625 +JNJ,1992-10-27,12.28125 +JNJ,1992-10-28,12.375 +JNJ,1992-10-29,12.40625 +JNJ,1992-10-30,12.5 +JNJ,1992-11-02,12.6875 +JNJ,1992-11-03,12.4375 +JNJ,1992-11-04,12.28125 +JNJ,1992-11-05,12.0625 +JNJ,1992-11-06,12.28125 +JNJ,1992-11-09,12.3125 +JNJ,1992-11-10,12.34375 +JNJ,1992-11-11,12.59375 +JNJ,1992-11-12,12.625 +JNJ,1992-11-13,12.46875 +JNJ,1992-11-16,12.4375 +JNJ,1992-11-17,12.46875 +JNJ,1992-11-18,12.59375 +JNJ,1992-11-19,12.5625 +JNJ,1992-11-20,12.625 +JNJ,1992-11-23,12.5625 +JNJ,1992-11-24,12.84375 +JNJ,1992-11-25,12.84375 +JNJ,1992-11-27,12.75 +JNJ,1992-11-30,12.59375 +JNJ,1992-12-01,12.59375 +JNJ,1992-12-02,12.5 +JNJ,1992-12-03,12.5625 +JNJ,1992-12-04,12.78125 +JNJ,1992-12-07,13.0 +JNJ,1992-12-08,13.0 +JNJ,1992-12-09,12.8125 +JNJ,1992-12-10,12.875 +JNJ,1992-12-11,12.75 +JNJ,1992-12-14,12.8125 +JNJ,1992-12-15,12.78125 +JNJ,1992-12-16,12.90625 +JNJ,1992-12-17,13.1875 +JNJ,1992-12-18,13.46875 +JNJ,1992-12-21,13.34375 +JNJ,1992-12-22,13.28125 +JNJ,1992-12-23,12.90625 +JNJ,1992-12-24,12.875 +JNJ,1992-12-28,12.65625 +JNJ,1992-12-29,12.59375 +JNJ,1992-12-30,12.6875 +JNJ,1992-12-31,12.625 +JNJ,1993-01-04,12.375 +JNJ,1993-01-05,12.09375 +JNJ,1993-01-06,11.71875 +JNJ,1993-01-07,11.40625 +JNJ,1993-01-08,11.6875 +JNJ,1993-01-11,11.6875 +JNJ,1993-01-12,11.71875 +JNJ,1993-01-13,11.6875 +JNJ,1993-01-14,11.5625 +JNJ,1993-01-15,11.71875 +JNJ,1993-01-18,11.6875 +JNJ,1993-01-19,11.34375 +JNJ,1993-01-20,11.4375 +JNJ,1993-01-21,11.5 +JNJ,1993-01-22,11.46875 +JNJ,1993-01-25,11.25 +JNJ,1993-01-26,10.90625 +JNJ,1993-01-27,11.0625 +JNJ,1993-01-28,10.96875 +JNJ,1993-01-29,11.0 +JNJ,1993-02-01,11.0 +JNJ,1993-02-02,10.875 +JNJ,1993-02-03,11.3125 +JNJ,1993-02-04,11.40625 +JNJ,1993-02-05,11.25 +JNJ,1993-02-08,11.21875 +JNJ,1993-02-09,11.15625 +JNJ,1993-02-10,11.375 +JNJ,1993-02-11,11.25 +JNJ,1993-02-12,11.25 +JNJ,1993-02-16,10.65625 +JNJ,1993-02-17,10.5 +JNJ,1993-02-18,10.375 +JNJ,1993-02-19,10.15625 +JNJ,1993-02-22,9.78125 +JNJ,1993-02-23,10.03125 +JNJ,1993-02-24,10.5625 +JNJ,1993-02-25,10.40625 +JNJ,1993-02-26,10.625 +JNJ,1993-03-01,10.71875 +JNJ,1993-03-02,10.875 +JNJ,1993-03-03,10.625 +JNJ,1993-03-04,10.34375 +JNJ,1993-03-05,10.09375 +JNJ,1993-03-08,10.59375 +JNJ,1993-03-09,10.78125 +JNJ,1993-03-10,11.1875 +JNJ,1993-03-11,11.03125 +JNJ,1993-03-12,10.90625 +JNJ,1993-03-15,10.875 +JNJ,1993-03-16,10.5 +JNJ,1993-03-17,10.09375 +JNJ,1993-03-18,10.0625 +JNJ,1993-03-19,9.8125 +JNJ,1993-03-22,9.875 +JNJ,1993-03-23,10.15625 +JNJ,1993-03-24,9.875 +JNJ,1993-03-25,10.25 +JNJ,1993-03-26,9.875 +JNJ,1993-03-29,10.0 +JNJ,1993-03-30,10.5 +JNJ,1993-03-31,10.65625 +JNJ,1993-04-01,10.1875 +JNJ,1993-04-02,10.03125 +JNJ,1993-04-05,10.34375 +JNJ,1993-04-06,10.0 +JNJ,1993-04-07,9.9375 +JNJ,1993-04-08,9.625 +JNJ,1993-04-12,10.0 +JNJ,1993-04-13,9.84375 +JNJ,1993-04-14,9.8125 +JNJ,1993-04-15,9.6875 +JNJ,1993-04-16,9.84375 +JNJ,1993-04-19,10.375 +JNJ,1993-04-20,10.625 +JNJ,1993-04-21,10.5625 +JNJ,1993-04-22,10.15625 +JNJ,1993-04-23,9.96875 +JNJ,1993-04-26,9.90625 +JNJ,1993-04-27,10.6875 +JNJ,1993-04-28,10.65625 +JNJ,1993-04-29,10.59375 +JNJ,1993-04-30,10.90625 +JNJ,1993-05-03,11.21875 +JNJ,1993-05-04,11.0 +JNJ,1993-05-05,11.15625 +JNJ,1993-05-06,10.90625 +JNJ,1993-05-07,10.8125 +JNJ,1993-05-10,10.96875 +JNJ,1993-05-11,11.21875 +JNJ,1993-05-12,10.875 +JNJ,1993-05-13,10.59375 +JNJ,1993-05-14,10.8125 +JNJ,1993-05-17,10.9375 +JNJ,1993-05-18,10.9375 +JNJ,1993-05-19,11.21875 +JNJ,1993-05-20,11.375 +JNJ,1993-05-21,11.28125 +JNJ,1993-05-24,11.28125 +JNJ,1993-05-25,11.15625 +JNJ,1993-05-26,11.34375 +JNJ,1993-05-27,11.0625 +JNJ,1993-05-28,11.15625 +JNJ,1993-06-01,11.1875 +JNJ,1993-06-02,11.0625 +JNJ,1993-06-03,10.90625 +JNJ,1993-06-04,10.71875 +JNJ,1993-06-07,10.71875 +JNJ,1993-06-08,10.75 +JNJ,1993-06-09,10.84375 +JNJ,1993-06-10,11.125 +JNJ,1993-06-11,11.1875 +JNJ,1993-06-14,11.21875 +JNJ,1993-06-15,11.25 +JNJ,1993-06-16,11.3125 +JNJ,1993-06-17,11.4375 +JNJ,1993-06-18,10.71875 +JNJ,1993-06-21,10.625 +JNJ,1993-06-22,10.375 +JNJ,1993-06-23,10.25 +JNJ,1993-06-24,10.46875 +JNJ,1993-06-25,10.5 +JNJ,1993-06-28,10.3125 +JNJ,1993-06-29,10.5 +JNJ,1993-06-30,10.375 +JNJ,1993-07-01,10.09375 +JNJ,1993-07-02,9.96875 +JNJ,1993-07-06,9.90625 +JNJ,1993-07-07,9.90625 +JNJ,1993-07-08,10.03125 +JNJ,1993-07-09,9.9375 +JNJ,1993-07-12,9.96875 +JNJ,1993-07-13,10.15625 +JNJ,1993-07-14,10.125 +JNJ,1993-07-15,9.90625 +JNJ,1993-07-16,9.8125 +JNJ,1993-07-19,9.875 +JNJ,1993-07-20,9.9375 +JNJ,1993-07-21,9.5625 +JNJ,1993-07-22,9.5 +JNJ,1993-07-23,9.59375 +JNJ,1993-07-26,9.5625 +JNJ,1993-07-27,9.5 +JNJ,1993-07-28,9.40625 +JNJ,1993-07-29,9.1875 +JNJ,1993-07-30,9.125 +JNJ,1993-08-02,9.34375 +JNJ,1993-08-03,9.4375 +JNJ,1993-08-04,9.40625 +JNJ,1993-08-05,9.25 +JNJ,1993-08-06,9.375 +JNJ,1993-08-09,9.1875 +JNJ,1993-08-10,9.125 +JNJ,1993-08-11,8.90625 +JNJ,1993-08-12,9.09375 +JNJ,1993-08-13,9.21875 +JNJ,1993-08-16,9.3125 +JNJ,1993-08-17,9.625 +JNJ,1993-08-18,10.0 +JNJ,1993-08-19,10.09375 +JNJ,1993-08-20,10.25 +JNJ,1993-08-23,10.09375 +JNJ,1993-08-24,10.0 +JNJ,1993-08-25,9.9375 +JNJ,1993-08-26,10.09375 +JNJ,1993-08-27,10.09375 +JNJ,1993-08-30,10.125 +JNJ,1993-08-31,10.1875 +JNJ,1993-09-01,10.09375 +JNJ,1993-09-02,10.21875 +JNJ,1993-09-03,9.96875 +JNJ,1993-09-07,9.84375 +JNJ,1993-09-08,9.59375 +JNJ,1993-09-09,9.6875 +JNJ,1993-09-10,9.6875 +JNJ,1993-09-13,9.65625 +JNJ,1993-09-14,9.84375 +JNJ,1993-09-15,9.75 +JNJ,1993-09-16,9.6875 +JNJ,1993-09-17,9.78125 +JNJ,1993-09-20,9.46875 +JNJ,1993-09-21,9.71875 +JNJ,1993-09-22,9.8125 +JNJ,1993-09-23,9.90625 +JNJ,1993-09-24,9.78125 +JNJ,1993-09-27,9.90625 +JNJ,1993-09-28,9.8125 +JNJ,1993-09-29,9.875 +JNJ,1993-09-30,9.84375 +JNJ,1993-10-01,9.78125 +JNJ,1993-10-04,9.65625 +JNJ,1993-10-05,9.875 +JNJ,1993-10-06,9.84375 +JNJ,1993-10-07,9.90625 +JNJ,1993-10-08,9.84375 +JNJ,1993-10-11,9.96875 +JNJ,1993-10-12,10.0 +JNJ,1993-10-13,10.0625 +JNJ,1993-10-14,10.1875 +JNJ,1993-10-15,10.3125 +JNJ,1993-10-18,10.40625 +JNJ,1993-10-19,10.34375 +JNJ,1993-10-20,10.53125 +JNJ,1993-10-21,10.65625 +JNJ,1993-10-22,10.4375 +JNJ,1993-10-25,10.5 +JNJ,1993-10-26,10.375 +JNJ,1993-10-27,10.40625 +JNJ,1993-10-28,10.4375 +JNJ,1993-10-29,10.53125 +JNJ,1993-11-01,10.6875 +JNJ,1993-11-02,10.6875 +JNJ,1993-11-03,10.6875 +JNJ,1993-11-04,10.59375 +JNJ,1993-11-05,10.65625 +JNJ,1993-11-08,10.78125 +JNJ,1993-11-09,10.71875 +JNJ,1993-11-10,10.875 +JNJ,1993-11-11,10.78125 +JNJ,1993-11-12,10.84375 +JNJ,1993-11-15,10.90625 +JNJ,1993-11-16,11.0625 +JNJ,1993-11-17,10.96875 +JNJ,1993-11-18,11.125 +JNJ,1993-11-19,11.125 +JNJ,1993-11-22,11.1875 +JNJ,1993-11-23,11.28125 +JNJ,1993-11-24,11.1875 +JNJ,1993-11-26,11.03125 +JNJ,1993-11-29,11.0625 +JNJ,1993-11-30,10.90625 +JNJ,1993-12-01,11.0 +JNJ,1993-12-02,11.0625 +JNJ,1993-12-03,11.1875 +JNJ,1993-12-06,11.34375 +JNJ,1993-12-07,11.28125 +JNJ,1993-12-08,11.34375 +JNJ,1993-12-09,11.0625 +JNJ,1993-12-10,10.875 +JNJ,1993-12-13,10.75 +JNJ,1993-12-14,10.65625 +JNJ,1993-12-15,10.8125 +JNJ,1993-12-16,10.75 +JNJ,1993-12-17,10.78125 +JNJ,1993-12-20,10.65625 +JNJ,1993-12-21,10.65625 +JNJ,1993-12-22,10.71875 +JNJ,1993-12-23,10.875 +JNJ,1993-12-27,11.09375 +JNJ,1993-12-28,11.15625 +JNJ,1993-12-29,11.1875 +JNJ,1993-12-30,11.25 +JNJ,1993-12-31,11.21875 +JNJ,1994-01-03,11.3125 +JNJ,1994-01-04,11.28125 +JNJ,1994-01-05,11.25 +JNJ,1994-01-06,11.03125 +JNJ,1994-01-07,11.15625 +JNJ,1994-01-10,11.375 +JNJ,1994-01-11,11.125 +JNJ,1994-01-12,11.09375 +JNJ,1994-01-13,10.9375 +JNJ,1994-01-14,10.9375 +JNJ,1994-01-17,11.03125 +JNJ,1994-01-18,10.90625 +JNJ,1994-01-19,10.71875 +JNJ,1994-01-20,10.40625 +JNJ,1994-01-21,10.46875 +JNJ,1994-01-24,10.09375 +JNJ,1994-01-25,10.21875 +JNJ,1994-01-26,10.46875 +JNJ,1994-01-27,10.59375 +JNJ,1994-01-28,10.625 +JNJ,1994-01-31,10.59375 +JNJ,1994-02-01,10.53125 +JNJ,1994-02-02,10.65625 +JNJ,1994-02-03,10.59375 +JNJ,1994-02-04,10.5 +JNJ,1994-02-07,10.40625 +JNJ,1994-02-08,10.65625 +JNJ,1994-02-09,10.40625 +JNJ,1994-02-10,10.34375 +JNJ,1994-02-11,10.46875 +JNJ,1994-02-14,10.53125 +JNJ,1994-02-15,10.5625 +JNJ,1994-02-16,10.4375 +JNJ,1994-02-17,10.3125 +JNJ,1994-02-18,10.375 +JNJ,1994-02-22,10.3125 +JNJ,1994-02-23,10.25 +JNJ,1994-02-24,10.125 +JNJ,1994-02-25,10.15625 +JNJ,1994-02-28,10.03125 +JNJ,1994-03-01,10.09375 +JNJ,1994-03-02,10.0625 +JNJ,1994-03-03,9.9375 +JNJ,1994-03-04,9.9375 +JNJ,1994-03-07,9.90625 +JNJ,1994-03-08,9.9375 +JNJ,1994-03-09,10.03125 +JNJ,1994-03-10,9.90625 +JNJ,1994-03-11,9.90625 +JNJ,1994-03-14,9.9375 +JNJ,1994-03-15,9.96875 +JNJ,1994-03-16,9.875 +JNJ,1994-03-17,9.84375 +JNJ,1994-03-18,9.875 +JNJ,1994-03-21,9.875 +JNJ,1994-03-22,9.78125 +JNJ,1994-03-23,9.625 +JNJ,1994-03-24,9.65625 +JNJ,1994-03-25,9.65625 +JNJ,1994-03-28,9.71875 +JNJ,1994-03-29,9.5 +JNJ,1994-03-30,9.28125 +JNJ,1994-03-31,9.4375 +JNJ,1994-04-04,9.21875 +JNJ,1994-04-05,9.28125 +JNJ,1994-04-06,9.1875 +JNJ,1994-04-07,9.28125 +JNJ,1994-04-08,9.34375 +JNJ,1994-04-11,9.6875 +JNJ,1994-04-12,9.875 +JNJ,1994-04-13,9.9375 +JNJ,1994-04-14,9.75 +JNJ,1994-04-15,9.8125 +JNJ,1994-04-18,9.71875 +JNJ,1994-04-19,10.09375 +JNJ,1994-04-20,10.125 +JNJ,1994-04-21,10.21875 +JNJ,1994-04-22,10.0625 +JNJ,1994-04-25,10.03125 +JNJ,1994-04-26,10.0625 +JNJ,1994-04-28,10.40625 +JNJ,1994-04-29,10.34375 +JNJ,1994-05-02,10.5 +JNJ,1994-05-03,10.40625 +JNJ,1994-05-04,10.4375 +JNJ,1994-05-05,10.34375 +JNJ,1994-05-06,10.1875 +JNJ,1994-05-09,10.1875 +JNJ,1994-05-10,10.40625 +JNJ,1994-05-11,10.59375 +JNJ,1994-05-12,10.5 +JNJ,1994-05-13,10.625 +JNJ,1994-05-16,10.6875 +JNJ,1994-05-17,10.8125 +JNJ,1994-05-18,10.8125 +JNJ,1994-05-19,10.84375 +JNJ,1994-05-20,10.8125 +JNJ,1994-05-23,10.9375 +JNJ,1994-05-24,10.90625 +JNJ,1994-05-25,11.0 +JNJ,1994-05-26,11.03125 +JNJ,1994-05-27,11.125 +JNJ,1994-05-31,11.0625 +JNJ,1994-06-01,11.0 +JNJ,1994-06-02,10.9375 +JNJ,1994-06-03,10.9375 +JNJ,1994-06-06,10.6875 +JNJ,1994-06-07,10.875 +JNJ,1994-06-08,10.84375 +JNJ,1994-06-09,10.96875 +JNJ,1994-06-10,10.84375 +JNJ,1994-06-13,10.90625 +JNJ,1994-06-14,10.9375 +JNJ,1994-06-15,10.84375 +JNJ,1994-06-16,10.9375 +JNJ,1994-06-17,10.90625 +JNJ,1994-06-20,10.90625 +JNJ,1994-06-21,10.96875 +JNJ,1994-06-22,10.84375 +JNJ,1994-06-23,10.8125 +JNJ,1994-06-24,10.65625 +JNJ,1994-06-27,10.6875 +JNJ,1994-06-28,10.8125 +JNJ,1994-06-29,10.875 +JNJ,1994-06-30,10.71875 +JNJ,1994-07-01,10.71875 +JNJ,1994-07-05,10.6875 +JNJ,1994-07-06,10.59375 +JNJ,1994-07-07,10.625 +JNJ,1994-07-08,10.6875 +JNJ,1994-07-11,10.75 +JNJ,1994-07-12,10.65625 +JNJ,1994-07-13,10.59375 +JNJ,1994-07-14,10.75 +JNJ,1994-07-15,10.9375 +JNJ,1994-07-18,10.90625 +JNJ,1994-07-19,10.90625 +JNJ,1994-07-20,11.1875 +JNJ,1994-07-21,11.59375 +JNJ,1994-07-22,11.34375 +JNJ,1994-07-25,11.6875 +JNJ,1994-07-26,11.65625 +JNJ,1994-07-27,11.84375 +JNJ,1994-07-28,11.75 +JNJ,1994-07-29,11.75 +JNJ,1994-08-01,11.75 +JNJ,1994-08-02,11.78125 +JNJ,1994-08-03,12.0 +JNJ,1994-08-04,12.125 +JNJ,1994-08-05,11.96875 +JNJ,1994-08-08,11.90625 +JNJ,1994-08-09,11.96875 +JNJ,1994-08-10,12.125 +JNJ,1994-08-11,11.9375 +JNJ,1994-08-12,12.15625 +JNJ,1994-08-15,12.375 +JNJ,1994-08-16,12.375 +JNJ,1994-08-17,12.3125 +JNJ,1994-08-18,12.03125 +JNJ,1994-08-19,12.25 +JNJ,1994-08-22,12.28125 +JNJ,1994-08-23,12.15625 +JNJ,1994-08-24,12.3125 +JNJ,1994-08-25,12.25 +JNJ,1994-08-26,12.375 +JNJ,1994-08-29,12.375 +JNJ,1994-08-30,12.28125 +JNJ,1994-08-31,12.53125 +JNJ,1994-09-01,12.625 +JNJ,1994-09-02,12.53125 +JNJ,1994-09-06,12.5 +JNJ,1994-09-07,12.34375 +JNJ,1994-09-08,12.46875 +JNJ,1994-09-09,12.46875 +JNJ,1994-09-12,12.34375 +JNJ,1994-09-13,12.40625 +JNJ,1994-09-14,12.25 +JNJ,1994-09-15,12.46875 +JNJ,1994-09-16,12.46875 +JNJ,1994-09-19,12.46875 +JNJ,1994-09-20,12.34375 +JNJ,1994-09-21,12.34375 +JNJ,1994-09-22,12.25 +JNJ,1994-09-23,12.34375 +JNJ,1994-09-26,12.28125 +JNJ,1994-09-27,12.8125 +JNJ,1994-09-28,12.9375 +JNJ,1994-09-29,12.78125 +JNJ,1994-09-30,12.9375 +JNJ,1994-10-03,12.84375 +JNJ,1994-10-04,12.53125 +JNJ,1994-10-05,12.59375 +JNJ,1994-10-06,12.625 +JNJ,1994-10-07,12.71875 +JNJ,1994-10-10,12.6875 +JNJ,1994-10-11,13.03125 +JNJ,1994-10-12,13.125 +JNJ,1994-10-13,13.1875 +JNJ,1994-10-14,13.09375 +JNJ,1994-10-17,13.28125 +JNJ,1994-10-18,13.28125 +JNJ,1994-10-19,13.625 +JNJ,1994-10-20,13.71875 +JNJ,1994-10-21,13.65625 +JNJ,1994-10-24,13.5 +JNJ,1994-10-25,13.5625 +JNJ,1994-10-26,13.59375 +JNJ,1994-10-27,13.59375 +JNJ,1994-10-28,13.78125 +JNJ,1994-10-31,13.65625 +JNJ,1994-11-01,13.9375 +JNJ,1994-11-02,13.875 +JNJ,1994-11-03,13.625 +JNJ,1994-11-04,13.15625 +JNJ,1994-11-07,13.28125 +JNJ,1994-11-08,13.625 +JNJ,1994-11-09,13.6875 +JNJ,1994-11-10,13.65625 +JNJ,1994-11-11,13.5 +JNJ,1994-11-14,13.6875 +JNJ,1994-11-15,13.5625 +JNJ,1994-11-16,13.5625 +JNJ,1994-11-17,13.53125 +JNJ,1994-11-18,13.75 +JNJ,1994-11-21,13.5 +JNJ,1994-11-22,13.1875 +JNJ,1994-11-23,13.25 +JNJ,1994-11-25,13.21875 +JNJ,1994-11-28,13.34375 +JNJ,1994-11-29,13.34375 +JNJ,1994-11-30,13.34375 +JNJ,1994-12-01,13.375 +JNJ,1994-12-02,13.4375 +JNJ,1994-12-05,13.40625 +JNJ,1994-12-06,13.40625 +JNJ,1994-12-07,13.375 +JNJ,1994-12-08,13.15625 +JNJ,1994-12-09,13.25 +JNJ,1994-12-12,13.3125 +JNJ,1994-12-13,13.34375 +JNJ,1994-12-14,13.59375 +JNJ,1994-12-15,13.6875 +JNJ,1994-12-16,13.8125 +JNJ,1994-12-19,13.84375 +JNJ,1994-12-20,13.65625 +JNJ,1994-12-21,13.59375 +JNJ,1994-12-22,13.65625 +JNJ,1994-12-23,13.8125 +JNJ,1994-12-27,13.875 +JNJ,1994-12-28,13.78125 +JNJ,1994-12-29,13.75 +JNJ,1994-12-30,13.6875 +JNJ,1995-01-03,13.625 +JNJ,1995-01-04,13.75 +JNJ,1995-01-05,13.6875 +JNJ,1995-01-06,13.59375 +JNJ,1995-01-09,13.4375 +JNJ,1995-01-10,13.71875 +JNJ,1995-01-11,13.71875 +JNJ,1995-01-12,13.59375 +JNJ,1995-01-13,13.5625 +JNJ,1995-01-16,13.6875 +JNJ,1995-01-17,13.75 +JNJ,1995-01-18,13.71875 +JNJ,1995-01-19,13.625 +JNJ,1995-01-20,13.625 +JNJ,1995-01-23,13.96875 +JNJ,1995-01-24,13.78125 +JNJ,1995-01-25,13.6875 +JNJ,1995-01-26,13.96875 +JNJ,1995-01-27,14.28125 +JNJ,1995-01-30,14.40625 +JNJ,1995-01-31,14.53125 +JNJ,1995-02-01,14.1875 +JNJ,1995-02-02,14.21875 +JNJ,1995-02-03,14.34375 +JNJ,1995-02-06,14.4375 +JNJ,1995-02-07,14.46875 +JNJ,1995-02-08,14.375 +JNJ,1995-02-09,14.1875 +JNJ,1995-02-10,14.28125 +JNJ,1995-02-13,14.28125 +JNJ,1995-02-14,14.25 +JNJ,1995-02-15,14.125 +JNJ,1995-02-16,14.125 +JNJ,1995-02-17,13.90625 +JNJ,1995-02-21,13.96875 +JNJ,1995-02-22,14.1875 +JNJ,1995-02-23,14.25 +JNJ,1995-02-24,14.28125 +JNJ,1995-02-27,14.21875 +JNJ,1995-02-28,14.1875 +JNJ,1995-03-01,14.15625 +JNJ,1995-03-02,14.53125 +JNJ,1995-03-03,14.4375 +JNJ,1995-03-06,14.5 +JNJ,1995-03-07,14.5 +JNJ,1995-03-08,14.53125 +JNJ,1995-03-09,14.53125 +JNJ,1995-03-10,14.75 +JNJ,1995-03-13,15.0625 +JNJ,1995-03-14,15.0625 +JNJ,1995-03-15,15.34375 +JNJ,1995-03-16,15.40625 +JNJ,1995-03-17,15.625 +JNJ,1995-03-20,15.5 +JNJ,1995-03-21,15.4375 +JNJ,1995-03-22,15.375 +JNJ,1995-03-23,15.28125 +JNJ,1995-03-24,15.46875 +JNJ,1995-03-27,15.46875 +JNJ,1995-03-28,15.4375 +JNJ,1995-03-29,15.0 +JNJ,1995-03-30,15.0 +JNJ,1995-03-31,14.875 +JNJ,1995-04-03,14.875 +JNJ,1995-04-04,14.96875 +JNJ,1995-04-05,14.914063453674316 +JNJ,1995-04-06,14.8125 +JNJ,1995-04-07,14.75 +JNJ,1995-04-10,15.0 +JNJ,1995-04-11,15.03125 +JNJ,1995-04-12,15.03125 +JNJ,1995-04-13,15.40625 +JNJ,1995-04-17,15.125 +JNJ,1995-04-18,15.65625 +JNJ,1995-04-19,15.6875 +JNJ,1995-04-20,15.75 +JNJ,1995-04-21,15.8125 +JNJ,1995-04-24,16.0 +JNJ,1995-04-25,15.9375 +JNJ,1995-04-26,16.03125 +JNJ,1995-04-27,15.84375 +JNJ,1995-04-28,16.25 +JNJ,1995-05-01,16.21875 +JNJ,1995-05-02,16.25 +JNJ,1995-05-03,16.4375 +JNJ,1995-05-04,16.53125 +JNJ,1995-05-05,16.375 +JNJ,1995-05-08,16.625 +JNJ,1995-05-09,16.625 +JNJ,1995-05-10,16.65625 +JNJ,1995-05-11,16.875 +JNJ,1995-05-12,16.1875 +JNJ,1995-05-15,15.90625 +JNJ,1995-05-16,15.875 +JNJ,1995-05-17,16.0625 +JNJ,1995-05-18,15.5 +JNJ,1995-05-19,15.65625 +JNJ,1995-05-22,15.90625 +JNJ,1995-05-23,16.1875 +JNJ,1995-05-24,16.25 +JNJ,1995-05-25,16.21875 +JNJ,1995-05-26,16.03125 +JNJ,1995-05-30,16.03125 +JNJ,1995-05-31,16.53125 +JNJ,1995-06-01,16.625 +JNJ,1995-06-02,16.46875 +JNJ,1995-06-05,16.46875 +JNJ,1995-06-06,16.59375 +JNJ,1995-06-07,16.5625 +JNJ,1995-06-08,16.59375 +JNJ,1995-06-09,16.53125 +JNJ,1995-06-12,16.5625 +JNJ,1995-06-13,16.875 +JNJ,1995-06-14,17.0625 +JNJ,1995-06-15,16.9375 +JNJ,1995-06-16,17.1875 +JNJ,1995-06-19,17.3125 +JNJ,1995-06-20,17.09375 +JNJ,1995-06-21,17.40625 +JNJ,1995-06-22,17.78125 +JNJ,1995-06-23,17.78125 +JNJ,1995-06-26,17.375 +JNJ,1995-06-27,16.90625 +JNJ,1995-06-28,17.0625 +JNJ,1995-06-29,17.09375 +JNJ,1995-06-30,16.875 +JNJ,1995-07-03,16.921875 +JNJ,1995-07-05,16.625 +JNJ,1995-07-06,16.84375 +JNJ,1995-07-07,16.21875 +JNJ,1995-07-10,16.3125 +JNJ,1995-07-11,16.59375 +JNJ,1995-07-12,16.5 +JNJ,1995-07-13,16.625 +JNJ,1995-07-14,16.71875 +JNJ,1995-07-17,16.8125 +JNJ,1995-07-18,17.15625 +JNJ,1995-07-19,17.25 +JNJ,1995-07-20,17.15625 +JNJ,1995-07-21,17.28125 +JNJ,1995-07-24,17.4375 +JNJ,1995-07-25,17.5 +JNJ,1995-07-26,17.625 +JNJ,1995-07-27,17.875 +JNJ,1995-07-28,17.9375 +JNJ,1995-07-31,17.9375 +JNJ,1995-08-01,17.78125 +JNJ,1995-08-02,17.625 +JNJ,1995-08-03,17.46875 +JNJ,1995-08-04,17.65625 +JNJ,1995-08-07,17.6875 +JNJ,1995-08-08,17.65625 +JNJ,1995-08-09,17.59375 +JNJ,1995-08-10,17.5625 +JNJ,1995-08-11,17.15625 +JNJ,1995-08-14,17.375 +JNJ,1995-08-15,17.25 +JNJ,1995-08-16,17.0 +JNJ,1995-08-17,16.875 +JNJ,1995-08-18,16.84375 +JNJ,1995-08-21,16.90625 +JNJ,1995-08-22,17.0 +JNJ,1995-08-23,17.0625 +JNJ,1995-08-24,17.0 +JNJ,1995-08-25,17.0 +JNJ,1995-08-28,17.21875 +JNJ,1995-08-29,17.25 +JNJ,1995-08-30,17.25 +JNJ,1995-08-31,17.25 +JNJ,1995-09-01,17.1875 +JNJ,1995-09-05,17.34375 +JNJ,1995-09-06,17.375 +JNJ,1995-09-07,17.40625 +JNJ,1995-09-08,17.4375 +JNJ,1995-09-11,17.5 +JNJ,1995-09-12,17.4375 +JNJ,1995-09-13,17.5625 +JNJ,1995-09-14,17.96875 +JNJ,1995-09-15,17.875 +JNJ,1995-09-18,17.84375 +JNJ,1995-09-19,18.03125 +JNJ,1995-09-20,17.90625 +JNJ,1995-09-21,18.4375 +JNJ,1995-09-22,18.1875 +JNJ,1995-09-25,18.46875 +JNJ,1995-09-26,18.59375 +JNJ,1995-09-27,18.65625 +JNJ,1995-09-28,18.375 +JNJ,1995-09-29,18.53125 +JNJ,1995-10-02,18.375 +JNJ,1995-10-03,18.6875 +JNJ,1995-10-04,18.875 +JNJ,1995-10-05,18.875 +JNJ,1995-10-06,19.3125 +JNJ,1995-10-09,19.15625 +JNJ,1995-10-10,19.03125 +JNJ,1995-10-11,19.03125 +JNJ,1995-10-12,19.125 +JNJ,1995-10-13,19.40625 +JNJ,1995-10-16,19.40625 +JNJ,1995-10-17,19.375 +JNJ,1995-10-18,19.53125 +JNJ,1995-10-19,19.75 +JNJ,1995-10-20,19.9375 +JNJ,1995-10-23,20.1875 +JNJ,1995-10-24,20.6875 +JNJ,1995-10-25,20.5 +JNJ,1995-10-26,20.09375 +JNJ,1995-10-27,20.1875 +JNJ,1995-10-30,20.40625 +JNJ,1995-10-31,20.375 +JNJ,1995-11-01,20.4375 +JNJ,1995-11-02,20.3125 +JNJ,1995-11-03,20.0625 +JNJ,1995-11-06,20.03125 +JNJ,1995-11-07,20.4375 +JNJ,1995-11-08,20.53125 +JNJ,1995-11-09,20.34375 +JNJ,1995-11-10,19.9375 +JNJ,1995-11-13,20.4375 +JNJ,1995-11-14,20.78125 +JNJ,1995-11-15,21.46875 +JNJ,1995-11-16,21.0625 +JNJ,1995-11-17,21.09375 +JNJ,1995-11-20,20.90625 +JNJ,1995-11-21,21.34375 +JNJ,1995-11-22,21.1875 +JNJ,1995-11-24,21.125 +JNJ,1995-11-27,21.09375 +JNJ,1995-11-28,21.3125 +JNJ,1995-11-29,21.5 +JNJ,1995-11-30,21.65625 +JNJ,1995-12-01,21.46875 +JNJ,1995-12-04,21.9375 +JNJ,1995-12-05,22.375 +JNJ,1995-12-06,22.6875 +JNJ,1995-12-07,22.71875 +JNJ,1995-12-08,22.5625 +JNJ,1995-12-11,22.53125 +JNJ,1995-12-12,22.6875 +JNJ,1995-12-13,22.71875 +JNJ,1995-12-14,22.875 +JNJ,1995-12-15,22.84375 +JNJ,1995-12-18,22.28125 +JNJ,1995-12-19,21.75 +JNJ,1995-12-20,21.8125 +JNJ,1995-12-21,22.09375 +JNJ,1995-12-22,21.625 +JNJ,1995-12-26,21.625 +JNJ,1995-12-27,21.71875 +JNJ,1995-12-28,21.5 +JNJ,1995-12-29,21.375 +JNJ,1996-01-02,21.0625 +JNJ,1996-01-03,21.90625 +JNJ,1996-01-04,21.6875 +JNJ,1996-01-05,21.6875 +JNJ,1996-01-08,21.96875 +JNJ,1996-01-09,22.09375 +JNJ,1996-01-10,21.375 +JNJ,1996-01-11,20.9375 +JNJ,1996-01-12,21.4375 +JNJ,1996-01-15,21.625 +JNJ,1996-01-16,21.6875 +JNJ,1996-01-17,21.84375 +JNJ,1996-01-18,21.6875 +JNJ,1996-01-19,21.59375 +JNJ,1996-01-22,21.6875 +JNJ,1996-01-23,21.9375 +JNJ,1996-01-24,23.4375 +JNJ,1996-01-25,23.25 +JNJ,1996-01-26,23.3125 +JNJ,1996-01-29,23.5625 +JNJ,1996-01-30,24.09375 +JNJ,1996-01-31,24.0 +JNJ,1996-02-01,23.59375 +JNJ,1996-02-02,23.96875 +JNJ,1996-02-05,24.46875 +JNJ,1996-02-06,24.28125 +JNJ,1996-02-07,24.25 +JNJ,1996-02-08,24.6875 +JNJ,1996-02-09,24.78125 +JNJ,1996-02-12,24.71875 +JNJ,1996-02-13,24.75 +JNJ,1996-02-14,24.40625 +JNJ,1996-02-15,23.78125 +JNJ,1996-02-16,23.53125 +JNJ,1996-02-20,23.15625 +JNJ,1996-02-21,23.71875 +JNJ,1996-02-22,23.78125 +JNJ,1996-02-23,23.375 +JNJ,1996-02-26,23.4375 +JNJ,1996-02-27,23.375 +JNJ,1996-02-28,23.46875 +JNJ,1996-02-29,23.375 +JNJ,1996-03-01,24.0 +JNJ,1996-03-04,24.1875 +JNJ,1996-03-05,24.0625 +JNJ,1996-03-06,23.96875 +JNJ,1996-03-07,24.5625 +JNJ,1996-03-08,23.75 +JNJ,1996-03-11,23.8125 +JNJ,1996-03-12,23.53125 +JNJ,1996-03-13,23.21875 +JNJ,1996-03-14,23.15625 +JNJ,1996-03-15,23.5 +JNJ,1996-03-18,23.59375 +JNJ,1996-03-19,23.125 +JNJ,1996-03-20,23.4375 +JNJ,1996-03-21,23.53125 +JNJ,1996-03-22,23.625 +JNJ,1996-03-25,23.40625 +JNJ,1996-03-26,23.65625 +JNJ,1996-03-27,23.28125 +JNJ,1996-03-28,23.1875 +JNJ,1996-03-29,23.0625 +JNJ,1996-04-01,23.3125 +JNJ,1996-04-02,23.8125 +JNJ,1996-04-03,23.53125 +JNJ,1996-04-04,23.65625 +JNJ,1996-04-08,23.03125 +JNJ,1996-04-09,22.8125 +JNJ,1996-04-10,22.0625 +JNJ,1996-04-11,21.875 +JNJ,1996-04-12,22.15625 +JNJ,1996-04-15,22.4375 +JNJ,1996-04-16,22.78125 +JNJ,1996-04-17,22.65625 +JNJ,1996-04-18,22.90625 +JNJ,1996-04-19,22.71875 +JNJ,1996-04-22,22.5 +JNJ,1996-04-23,22.625 +JNJ,1996-04-24,22.4375 +JNJ,1996-04-25,22.53125 +JNJ,1996-04-26,22.65625 +JNJ,1996-04-29,22.96875 +JNJ,1996-04-30,23.125 +JNJ,1996-05-01,23.1875 +JNJ,1996-05-02,22.375 +JNJ,1996-05-03,22.375 +JNJ,1996-05-06,22.4375 +JNJ,1996-05-07,22.4375 +JNJ,1996-05-08,22.96875 +JNJ,1996-05-09,22.71875 +JNJ,1996-05-10,22.90625 +JNJ,1996-05-13,23.15625 +JNJ,1996-05-14,23.125 +JNJ,1996-05-15,23.46875 +JNJ,1996-05-16,23.5625 +JNJ,1996-05-17,23.71875 +JNJ,1996-05-20,23.8125 +JNJ,1996-05-21,23.90625 +JNJ,1996-05-22,24.25 +JNJ,1996-05-23,24.125 +JNJ,1996-05-24,24.40625 +JNJ,1996-05-28,24.34375 +JNJ,1996-05-29,24.0625 +JNJ,1996-05-30,24.4375 +JNJ,1996-05-31,24.34375 +JNJ,1996-06-03,24.25 +JNJ,1996-06-04,24.5625 +JNJ,1996-06-05,24.8125 +JNJ,1996-06-06,24.5625 +JNJ,1996-06-07,24.65625 +JNJ,1996-06-10,24.84375 +JNJ,1996-06-11,25.0 +JNJ,1996-06-12,25.0 +JNJ,1996-06-13,24.4375 +JNJ,1996-06-14,24.5 +JNJ,1996-06-17,24.375 +JNJ,1996-06-18,23.9375 +JNJ,1996-06-19,24.0 +JNJ,1996-06-20,23.9375 +JNJ,1996-06-21,24.0625 +JNJ,1996-06-24,24.1875 +JNJ,1996-06-25,24.6875 +JNJ,1996-06-26,24.6875 +JNJ,1996-06-27,24.5625 +JNJ,1996-06-28,24.75 +JNJ,1996-07-01,24.8125 +JNJ,1996-07-02,24.875 +JNJ,1996-07-03,24.6875 +JNJ,1996-07-05,24.1875 +JNJ,1996-07-08,24.0 +JNJ,1996-07-09,23.625 +JNJ,1996-07-10,24.0 +JNJ,1996-07-11,24.0 +JNJ,1996-07-12,23.59375 +JNJ,1996-07-15,23.0 +JNJ,1996-07-16,24.125 +JNJ,1996-07-17,23.75 +JNJ,1996-07-18,24.5625 +JNJ,1996-07-19,24.6875 +JNJ,1996-07-22,24.4375 +JNJ,1996-07-23,23.6875 +JNJ,1996-07-24,23.75 +JNJ,1996-07-25,23.6875 +JNJ,1996-07-26,24.0625 +JNJ,1996-07-29,23.8125 +JNJ,1996-07-30,24.125 +JNJ,1996-07-31,23.875 +JNJ,1996-08-01,24.5625 +JNJ,1996-08-02,24.8125 +JNJ,1996-08-05,25.1875 +JNJ,1996-08-06,25.25 +JNJ,1996-08-07,25.75 +JNJ,1996-08-08,25.625 +JNJ,1996-08-09,25.625 +JNJ,1996-08-12,26.3125 +JNJ,1996-08-13,26.25 +JNJ,1996-08-14,26.5625 +JNJ,1996-08-15,26.5625 +JNJ,1996-08-16,25.8125 +JNJ,1996-08-19,26.0625 +JNJ,1996-08-20,25.875 +JNJ,1996-08-21,25.9375 +JNJ,1996-08-22,26.0 +JNJ,1996-08-23,25.5625 +JNJ,1996-08-26,25.25 +JNJ,1996-08-27,25.4375 +JNJ,1996-08-28,25.1875 +JNJ,1996-08-29,24.9375 +JNJ,1996-08-30,24.625 +JNJ,1996-09-03,24.5625 +JNJ,1996-09-04,24.5625 +JNJ,1996-09-05,24.25 +JNJ,1996-09-06,24.875 +JNJ,1996-09-09,24.9375 +JNJ,1996-09-10,24.6875 +JNJ,1996-09-11,24.625 +JNJ,1996-09-12,24.625 +JNJ,1996-09-13,25.0 +JNJ,1996-09-16,25.0625 +JNJ,1996-09-17,25.0 +JNJ,1996-09-18,24.8125 +JNJ,1996-09-19,25.0 +JNJ,1996-09-20,25.25 +JNJ,1996-09-23,25.375 +JNJ,1996-09-24,25.1875 +JNJ,1996-09-25,25.125 +JNJ,1996-09-26,25.5 +JNJ,1996-09-27,25.75 +JNJ,1996-09-30,25.625 +JNJ,1996-10-01,25.5625 +JNJ,1996-10-02,25.625 +JNJ,1996-10-03,25.5 +JNJ,1996-10-04,25.9375 +JNJ,1996-10-07,26.0 +JNJ,1996-10-08,25.9375 +JNJ,1996-10-09,25.625 +JNJ,1996-10-10,25.4375 +JNJ,1996-10-11,25.75 +JNJ,1996-10-14,26.25 +JNJ,1996-10-15,25.625 +JNJ,1996-10-16,25.625 +JNJ,1996-10-17,26.1875 +JNJ,1996-10-18,25.9375 +JNJ,1996-10-21,25.375 +JNJ,1996-10-22,24.875 +JNJ,1996-10-23,24.875 +JNJ,1996-10-24,24.3125 +JNJ,1996-10-25,23.625 +JNJ,1996-10-28,23.8125 +JNJ,1996-10-29,24.125 +JNJ,1996-10-30,24.0 +JNJ,1996-10-31,24.625 +JNJ,1996-11-01,24.5625 +JNJ,1996-11-04,24.4375 +JNJ,1996-11-05,25.0 +JNJ,1996-11-06,26.25 +JNJ,1996-11-07,25.75 +JNJ,1996-11-08,25.75 +JNJ,1996-11-11,25.75 +JNJ,1996-11-12,25.4375 +JNJ,1996-11-13,25.4375 +JNJ,1996-11-14,25.4375 +JNJ,1996-11-15,25.375 +JNJ,1996-11-18,25.3125 +JNJ,1996-11-19,25.8125 +JNJ,1996-11-20,25.6875 +JNJ,1996-11-21,26.0625 +JNJ,1996-11-22,26.125 +JNJ,1996-11-25,26.875 +JNJ,1996-11-26,26.8125 +JNJ,1996-11-27,26.75 +JNJ,1996-11-29,26.625 +JNJ,1996-12-02,26.4375 +JNJ,1996-12-03,25.875 +JNJ,1996-12-04,26.0 +JNJ,1996-12-05,25.8125 +JNJ,1996-12-06,25.875 +JNJ,1996-12-09,26.1875 +JNJ,1996-12-10,26.25 +JNJ,1996-12-11,25.875 +JNJ,1996-12-12,25.25 +JNJ,1996-12-13,24.875 +JNJ,1996-12-16,24.4375 +JNJ,1996-12-17,24.3125 +JNJ,1996-12-18,24.5625 +JNJ,1996-12-19,25.3125 +JNJ,1996-12-20,24.9375 +JNJ,1996-12-23,24.9375 +JNJ,1996-12-24,25.0 +JNJ,1996-12-26,25.0625 +JNJ,1996-12-27,25.25 +JNJ,1996-12-30,25.5625 +JNJ,1996-12-31,24.875 +JNJ,1997-01-02,24.875 +JNJ,1997-01-03,25.125 +JNJ,1997-01-06,25.3125 +JNJ,1997-01-07,25.375 +JNJ,1997-01-08,25.5625 +JNJ,1997-01-09,25.75 +JNJ,1997-01-10,25.5625 +JNJ,1997-01-13,25.125 +JNJ,1997-01-14,25.625 +JNJ,1997-01-15,26.0625 +JNJ,1997-01-16,25.8125 +JNJ,1997-01-17,25.6875 +JNJ,1997-01-20,25.5 +JNJ,1997-01-21,26.75 +JNJ,1997-01-22,28.6875 +JNJ,1997-01-23,28.0625 +JNJ,1997-01-24,27.5625 +JNJ,1997-01-27,27.3125 +JNJ,1997-01-28,27.1875 +JNJ,1997-01-29,27.5 +JNJ,1997-01-30,28.4375 +JNJ,1997-01-31,28.875 +JNJ,1997-02-03,28.625 +JNJ,1997-02-04,29.4375 +JNJ,1997-02-05,28.6875 +JNJ,1997-02-06,29.4375 +JNJ,1997-02-07,29.875 +JNJ,1997-02-10,29.8125 +JNJ,1997-02-11,30.0 +JNJ,1997-02-12,30.4375 +JNJ,1997-02-13,30.875 +JNJ,1997-02-14,30.6875 +JNJ,1997-02-18,31.375 +JNJ,1997-02-19,30.8125 +JNJ,1997-02-20,30.125 +JNJ,1997-02-21,30.125 +JNJ,1997-02-24,30.375 +JNJ,1997-02-25,30.0 +JNJ,1997-02-26,29.375 +JNJ,1997-02-27,28.8125 +JNJ,1997-02-28,28.75 +JNJ,1997-03-03,29.1875 +JNJ,1997-03-04,28.6875 +JNJ,1997-03-05,29.6875 +JNJ,1997-03-06,29.5625 +JNJ,1997-03-07,30.3125 +JNJ,1997-03-10,30.625 +JNJ,1997-03-11,30.4375 +JNJ,1997-03-12,29.8125 +JNJ,1997-03-13,29.375 +JNJ,1997-03-14,28.9375 +JNJ,1997-03-17,28.9375 +JNJ,1997-03-18,28.8125 +JNJ,1997-03-19,28.6875 +JNJ,1997-03-20,28.5625 +JNJ,1997-03-21,28.3125 +JNJ,1997-03-24,28.9375 +JNJ,1997-03-25,28.75 +JNJ,1997-03-26,28.5625 +JNJ,1997-03-27,27.5625 +JNJ,1997-03-31,26.4375 +JNJ,1997-04-01,27.4375 +JNJ,1997-04-02,27.1875 +JNJ,1997-04-03,27.0 +JNJ,1997-04-04,27.3125 +JNJ,1997-04-07,27.25 +JNJ,1997-04-08,27.25 +JNJ,1997-04-09,26.8125 +JNJ,1997-04-10,27.1875 +JNJ,1997-04-11,26.125 +JNJ,1997-04-14,26.5 +JNJ,1997-04-15,27.5 +JNJ,1997-04-16,27.9375 +JNJ,1997-04-17,27.625 +JNJ,1997-04-18,27.875 +JNJ,1997-04-21,28.625 +JNJ,1997-04-22,29.5 +JNJ,1997-04-23,29.0 +JNJ,1997-04-24,29.0625 +JNJ,1997-04-25,29.0625 +JNJ,1997-04-28,29.75 +JNJ,1997-04-29,30.0 +JNJ,1997-04-30,30.5625 +JNJ,1997-05-01,29.8125 +JNJ,1997-05-02,30.6875 +JNJ,1997-05-05,31.1875 +JNJ,1997-05-06,30.75 +JNJ,1997-05-07,30.1875 +JNJ,1997-05-08,30.0 +JNJ,1997-05-09,30.5625 +JNJ,1997-05-12,31.0 +JNJ,1997-05-13,31.125 +JNJ,1997-05-14,30.625 +JNJ,1997-05-15,30.875 +JNJ,1997-05-16,30.125 +JNJ,1997-05-19,30.625 +JNJ,1997-05-20,30.4375 +JNJ,1997-05-21,29.6875 +JNJ,1997-05-22,29.75 +JNJ,1997-05-23,29.9375 +JNJ,1997-05-27,29.9375 +JNJ,1997-05-28,29.6875 +JNJ,1997-05-29,29.4375 +JNJ,1997-05-30,30.0 +JNJ,1997-06-02,29.6875 +JNJ,1997-06-03,29.875 +JNJ,1997-06-04,29.6875 +JNJ,1997-06-05,29.625 +JNJ,1997-06-06,30.0625 +JNJ,1997-06-09,30.8125 +JNJ,1997-06-10,30.9375 +JNJ,1997-06-11,31.9375 +JNJ,1997-06-12,32.75 +JNJ,1997-06-13,33.1875 +JNJ,1997-06-16,33.125 +JNJ,1997-06-17,32.5 +JNJ,1997-06-18,32.125 +JNJ,1997-06-19,32.875 +JNJ,1997-06-20,32.9375 +JNJ,1997-06-23,32.0 +JNJ,1997-06-24,33.1875 +JNJ,1997-06-25,32.59375 +JNJ,1997-06-26,31.9375 +JNJ,1997-06-27,32.1875 +JNJ,1997-06-30,32.1875 +JNJ,1997-07-01,31.5625 +JNJ,1997-07-02,31.71875 +JNJ,1997-07-03,32.09375 +JNJ,1997-07-07,32.375 +JNJ,1997-07-08,32.75 +JNJ,1997-07-09,31.84375 +JNJ,1997-07-10,31.1875 +JNJ,1997-07-11,31.53125 +JNJ,1997-07-14,31.46875 +JNJ,1997-07-15,30.875 +JNJ,1997-07-16,31.0 +JNJ,1997-07-17,31.1875 +JNJ,1997-07-18,30.09375 +JNJ,1997-07-21,30.34375 +JNJ,1997-07-22,31.46875 +JNJ,1997-07-23,31.3125 +JNJ,1997-07-24,30.9375 +JNJ,1997-07-25,30.78125 +JNJ,1997-07-28,30.28125 +JNJ,1997-07-29,30.53125 +JNJ,1997-07-30,30.8125 +JNJ,1997-07-31,31.0625 +JNJ,1997-08-01,30.53125 +JNJ,1997-08-04,30.46875 +JNJ,1997-08-05,30.71875 +JNJ,1997-08-06,31.125 +JNJ,1997-08-07,30.34375 +JNJ,1997-08-08,29.65625 +JNJ,1997-08-11,29.15625 +JNJ,1997-08-12,28.78125 +JNJ,1997-08-13,28.53125 +JNJ,1997-08-14,29.5 +JNJ,1997-08-15,28.03125 +JNJ,1997-08-18,29.03125 +JNJ,1997-08-19,29.5625 +JNJ,1997-08-20,29.78125 +JNJ,1997-08-21,29.5625 +JNJ,1997-08-22,29.34375 +JNJ,1997-08-25,28.875 +JNJ,1997-08-26,28.59375 +JNJ,1997-08-27,29.0 +JNJ,1997-08-28,28.5 +JNJ,1997-08-29,28.34375 +JNJ,1997-09-02,29.1875 +JNJ,1997-09-03,28.96875 +JNJ,1997-09-04,29.34375 +JNJ,1997-09-05,29.0625 +JNJ,1997-09-08,28.75 +JNJ,1997-09-09,28.84375 +JNJ,1997-09-10,28.09375 +JNJ,1997-09-11,28.3125 +JNJ,1997-09-12,28.75 +JNJ,1997-09-15,28.90625 +JNJ,1997-09-16,29.375 +JNJ,1997-09-17,28.90625 +JNJ,1997-09-18,28.875 +JNJ,1997-09-19,29.3125 +JNJ,1997-09-22,30.125 +JNJ,1997-09-23,29.625 +JNJ,1997-09-24,29.3125 +JNJ,1997-09-25,28.78125 +JNJ,1997-09-26,28.8125 +JNJ,1997-09-29,29.0 +JNJ,1997-09-30,28.84375 +JNJ,1997-10-01,28.9375 +JNJ,1997-10-02,29.28125 +JNJ,1997-10-03,29.8125 +JNJ,1997-10-06,29.90625 +JNJ,1997-10-07,30.75 +JNJ,1997-10-08,30.5 +JNJ,1997-10-09,30.25 +JNJ,1997-10-10,30.03125 +JNJ,1997-10-13,30.3125 +JNJ,1997-10-14,30.21875 +JNJ,1997-10-15,29.6875 +JNJ,1997-10-16,29.4375 +JNJ,1997-10-17,29.15625 +JNJ,1997-10-20,29.5 +JNJ,1997-10-21,29.90625 +JNJ,1997-10-22,29.96875 +JNJ,1997-10-23,29.25 +JNJ,1997-10-24,29.15625 +JNJ,1997-10-27,27.5 +JNJ,1997-10-28,28.0 +JNJ,1997-10-29,28.5625 +JNJ,1997-10-30,28.25 +JNJ,1997-10-31,28.6875 +JNJ,1997-11-03,29.5 +JNJ,1997-11-04,30.0625 +JNJ,1997-11-05,30.09375 +JNJ,1997-11-06,30.09375 +JNJ,1997-11-07,29.90625 +JNJ,1997-11-10,29.84375 +JNJ,1997-11-11,30.28125 +JNJ,1997-11-12,29.1875 +JNJ,1997-11-13,29.96875 +JNJ,1997-11-14,31.1875 +JNJ,1997-11-17,31.71875 +JNJ,1997-11-18,31.5 +JNJ,1997-11-19,31.5625 +JNJ,1997-11-20,32.125 +JNJ,1997-11-21,32.46875 +JNJ,1997-11-24,32.0625 +JNJ,1997-11-25,32.0 +JNJ,1997-11-26,31.34375 +JNJ,1997-11-28,31.46875 +JNJ,1997-12-01,32.34375 +JNJ,1997-12-02,32.1875 +JNJ,1997-12-03,32.25 +JNJ,1997-12-04,32.1875 +JNJ,1997-12-05,32.59375 +JNJ,1997-12-08,32.59375 +JNJ,1997-12-09,32.5 +JNJ,1997-12-10,33.0 +JNJ,1997-12-11,32.59375 +JNJ,1997-12-12,32.0 +JNJ,1997-12-15,32.5 +JNJ,1997-12-16,32.65625 +JNJ,1997-12-17,33.1875 +JNJ,1997-12-18,33.40625 +JNJ,1997-12-19,33.125 +JNJ,1997-12-22,33.46875 +JNJ,1997-12-23,33.03125 +JNJ,1997-12-24,32.53125 +JNJ,1997-12-26,32.4375 +JNJ,1997-12-29,32.65625 +JNJ,1997-12-30,33.125 +JNJ,1997-12-31,32.9375 +JNJ,1998-01-02,32.53125 +JNJ,1998-01-05,32.5 +JNJ,1998-01-06,32.0 +JNJ,1998-01-07,32.3125 +JNJ,1998-01-08,32.6875 +JNJ,1998-01-09,32.3125 +JNJ,1998-01-12,32.96875 +JNJ,1998-01-13,33.1875 +JNJ,1998-01-14,33.25 +JNJ,1998-01-15,32.84375 +JNJ,1998-01-16,33.875 +JNJ,1998-01-20,34.65625 +JNJ,1998-01-21,34.0625 +JNJ,1998-01-22,33.625 +JNJ,1998-01-23,33.4375 +JNJ,1998-01-26,33.59375 +JNJ,1998-01-27,33.71875 +JNJ,1998-01-28,33.4375 +JNJ,1998-01-29,33.4375 +JNJ,1998-01-30,33.46875 +JNJ,1998-02-02,34.40625 +JNJ,1998-02-03,34.75 +JNJ,1998-02-04,34.375 +JNJ,1998-02-05,34.4375 +JNJ,1998-02-06,34.875 +JNJ,1998-02-09,34.4375 +JNJ,1998-02-10,34.875 +JNJ,1998-02-11,34.59375 +JNJ,1998-02-12,34.78125 +JNJ,1998-02-13,34.53125 +JNJ,1998-02-17,34.75 +JNJ,1998-02-18,35.25 +JNJ,1998-02-19,35.28125 +JNJ,1998-02-20,35.03125 +JNJ,1998-02-23,36.0 +JNJ,1998-02-24,36.5625 +JNJ,1998-02-25,37.125 +JNJ,1998-02-26,37.1875 +JNJ,1998-02-27,37.6875 +JNJ,1998-03-02,37.375 +JNJ,1998-03-03,37.25 +JNJ,1998-03-04,36.65625 +JNJ,1998-03-05,36.125 +JNJ,1998-03-06,36.9375 +JNJ,1998-03-09,37.09375 +JNJ,1998-03-10,37.5 +JNJ,1998-03-11,37.96875 +JNJ,1998-03-12,38.0 +JNJ,1998-03-13,37.5625 +JNJ,1998-03-16,37.4375 +JNJ,1998-03-17,37.53125 +JNJ,1998-03-18,37.40625 +JNJ,1998-03-19,37.25 +JNJ,1998-03-20,37.875 +JNJ,1998-03-23,37.09375 +JNJ,1998-03-24,36.9375 +JNJ,1998-03-25,36.59375 +JNJ,1998-03-26,36.34375 +JNJ,1998-03-27,35.75 +JNJ,1998-03-30,35.84375 +JNJ,1998-03-31,36.71875 +JNJ,1998-04-01,36.6875 +JNJ,1998-04-02,38.125 +JNJ,1998-04-03,38.5 +JNJ,1998-04-06,38.09375 +JNJ,1998-04-07,37.625 +JNJ,1998-04-08,36.84375 +JNJ,1998-04-09,37.21875 +JNJ,1998-04-13,36.875 +JNJ,1998-04-14,36.28125 +JNJ,1998-04-15,35.78125 +JNJ,1998-04-16,35.0 +JNJ,1998-04-17,36.28125 +JNJ,1998-04-20,35.6875 +JNJ,1998-04-21,35.375 +JNJ,1998-04-22,35.6875 +JNJ,1998-04-23,35.4375 +JNJ,1998-04-24,35.3125 +JNJ,1998-04-27,34.6875 +JNJ,1998-04-28,34.5 +JNJ,1998-04-29,34.59375 +JNJ,1998-04-30,35.75 +JNJ,1998-05-01,35.09375 +JNJ,1998-05-04,35.375 +JNJ,1998-05-05,35.1875 +JNJ,1998-05-06,34.65625 +JNJ,1998-05-07,34.78125 +JNJ,1998-05-08,35.5625 +JNJ,1998-05-11,35.0625 +JNJ,1998-05-12,35.4375 +JNJ,1998-05-13,36.21875 +JNJ,1998-05-14,36.09375 +JNJ,1998-05-15,35.1875 +JNJ,1998-05-18,35.5 +JNJ,1998-05-19,35.34375 +JNJ,1998-05-20,35.59375 +JNJ,1998-05-21,35.46875 +JNJ,1998-05-22,35.25 +JNJ,1998-05-26,34.9375 +JNJ,1998-05-27,34.71875 +JNJ,1998-05-28,35.0 +JNJ,1998-05-29,34.53125 +JNJ,1998-06-01,34.46875 +JNJ,1998-06-02,34.21875 +JNJ,1998-06-03,33.875 +JNJ,1998-06-04,34.6875 +JNJ,1998-06-05,35.75 +JNJ,1998-06-08,35.375 +JNJ,1998-06-09,36.03125 +JNJ,1998-06-10,36.40625 +JNJ,1998-06-11,36.4375 +JNJ,1998-06-12,36.5 +JNJ,1998-06-15,35.6875 +JNJ,1998-06-16,36.5 +JNJ,1998-06-17,37.125 +JNJ,1998-06-18,37.4375 +JNJ,1998-06-19,37.8125 +JNJ,1998-06-22,37.375 +JNJ,1998-06-23,38.1875 +JNJ,1998-06-24,38.875 +JNJ,1998-06-25,38.46875 +JNJ,1998-06-26,38.46875 +JNJ,1998-06-29,38.5 +JNJ,1998-06-30,37.0 +JNJ,1998-07-01,36.625 +JNJ,1998-07-02,36.84375 +JNJ,1998-07-06,36.1875 +JNJ,1998-07-07,37.28125 +JNJ,1998-07-08,36.53125 +JNJ,1998-07-09,36.21875 +JNJ,1998-07-10,35.9375 +JNJ,1998-07-13,35.90625 +JNJ,1998-07-14,37.125 +JNJ,1998-07-15,37.9375 +JNJ,1998-07-16,38.6875 +JNJ,1998-07-17,38.78125 +JNJ,1998-07-20,38.5625 +JNJ,1998-07-21,38.125 +JNJ,1998-07-22,38.8125 +JNJ,1998-07-23,37.5 +JNJ,1998-07-24,38.28125 +JNJ,1998-07-27,38.5 +JNJ,1998-07-28,38.59375 +JNJ,1998-07-29,39.21875 +JNJ,1998-07-30,39.6875 +JNJ,1998-07-31,38.625 +JNJ,1998-08-03,37.8125 +JNJ,1998-08-04,36.75 +JNJ,1998-08-05,37.46875 +JNJ,1998-08-06,37.75 +JNJ,1998-08-07,37.96875 +JNJ,1998-08-10,37.1875 +JNJ,1998-08-11,37.0 +JNJ,1998-08-12,37.53125 +JNJ,1998-08-13,37.875 +JNJ,1998-08-14,37.5 +JNJ,1998-08-17,38.21875 +JNJ,1998-08-18,38.09375 +JNJ,1998-08-19,37.96875 +JNJ,1998-08-20,37.75 +JNJ,1998-08-21,38.0625 +JNJ,1998-08-24,38.28125 +JNJ,1998-08-25,38.0 +JNJ,1998-08-26,38.4375 +JNJ,1998-08-27,36.96875 +JNJ,1998-08-28,37.09375 +JNJ,1998-08-31,34.5 +JNJ,1998-09-01,36.1875 +JNJ,1998-09-02,36.34375 +JNJ,1998-09-03,37.4375 +JNJ,1998-09-04,38.0625 +JNJ,1998-09-08,39.46875 +JNJ,1998-09-09,38.3125 +JNJ,1998-09-10,37.8125 +JNJ,1998-09-11,38.1875 +JNJ,1998-09-14,39.5 +JNJ,1998-09-15,39.03125 +JNJ,1998-09-16,38.4375 +JNJ,1998-09-17,38.125 +JNJ,1998-09-18,38.375 +JNJ,1998-09-21,39.65625 +JNJ,1998-09-22,39.125 +JNJ,1998-09-23,39.71875 +JNJ,1998-09-24,39.375 +JNJ,1998-09-25,38.90625 +JNJ,1998-09-28,40.0 +JNJ,1998-09-29,39.65625 +JNJ,1998-09-30,39.125 +JNJ,1998-10-01,38.1875 +JNJ,1998-10-02,38.5625 +JNJ,1998-10-05,39.71875 +JNJ,1998-10-06,39.78125 +JNJ,1998-10-07,38.65625 +JNJ,1998-10-08,37.90625 +JNJ,1998-10-09,38.0 +JNJ,1998-10-12,38.21875 +JNJ,1998-10-13,38.875 +JNJ,1998-10-14,39.9375 +JNJ,1998-10-15,41.3125 +JNJ,1998-10-16,41.5625 +JNJ,1998-10-19,41.40625 +JNJ,1998-10-20,40.625 +JNJ,1998-10-21,40.40625 +JNJ,1998-10-22,41.5625 +JNJ,1998-10-23,41.875 +JNJ,1998-10-26,41.0 +JNJ,1998-10-27,40.78125 +JNJ,1998-10-28,40.40625 +JNJ,1998-10-29,41.1875 +JNJ,1998-10-30,40.75 +JNJ,1998-11-02,40.78125 +JNJ,1998-11-03,41.09375 +JNJ,1998-11-04,40.9375 +JNJ,1998-11-05,40.84375 +JNJ,1998-11-06,40.96875 +JNJ,1998-11-09,41.09375 +JNJ,1998-11-10,41.65625 +JNJ,1998-11-11,41.59375 +JNJ,1998-11-12,42.21875 +JNJ,1998-11-13,42.3125 +JNJ,1998-11-16,42.625 +JNJ,1998-11-17,42.4375 +JNJ,1998-11-18,42.96875 +JNJ,1998-11-19,43.3125 +JNJ,1998-11-20,44.5 +JNJ,1998-11-23,44.0 +JNJ,1998-11-24,42.625 +JNJ,1998-11-25,41.40625 +JNJ,1998-11-27,41.125 +JNJ,1998-11-30,40.625 +JNJ,1998-12-01,40.5 +JNJ,1998-12-02,40.25 +JNJ,1998-12-03,39.78125 +JNJ,1998-12-04,40.875 +JNJ,1998-12-07,40.8125 +JNJ,1998-12-08,39.78125 +JNJ,1998-12-09,39.9375 +JNJ,1998-12-10,39.625 +JNJ,1998-12-11,39.90625 +JNJ,1998-12-14,39.4375 +JNJ,1998-12-15,40.375 +JNJ,1998-12-16,40.0625 +JNJ,1998-12-17,40.0 +JNJ,1998-12-18,39.75 +JNJ,1998-12-21,38.4375 +JNJ,1998-12-22,38.5 +JNJ,1998-12-23,39.40625 +JNJ,1998-12-24,39.6875 +JNJ,1998-12-28,40.28125 +JNJ,1998-12-29,41.875 +JNJ,1998-12-30,42.0 +JNJ,1998-12-31,41.9375 +JNJ,1999-01-04,41.34375 +JNJ,1999-01-05,41.5 +JNJ,1999-01-06,42.0 +JNJ,1999-01-07,41.59375 +JNJ,1999-01-08,41.625 +JNJ,1999-01-11,40.09375 +JNJ,1999-01-12,39.90625 +JNJ,1999-01-13,38.5 +JNJ,1999-01-14,39.03125 +JNJ,1999-01-15,40.0 +JNJ,1999-01-19,40.21875 +JNJ,1999-01-20,40.5 +JNJ,1999-01-21,40.0 +JNJ,1999-01-22,39.25 +JNJ,1999-01-25,39.375 +JNJ,1999-01-26,41.25 +JNJ,1999-01-27,41.8125 +JNJ,1999-01-28,42.375 +JNJ,1999-01-29,42.5625 +JNJ,1999-02-01,41.84375 +JNJ,1999-02-02,41.46875 +JNJ,1999-02-03,42.1875 +JNJ,1999-02-04,41.9375 +JNJ,1999-02-05,42.0 +JNJ,1999-02-08,42.0 +JNJ,1999-02-09,41.34375 +JNJ,1999-02-10,41.90625 +JNJ,1999-02-11,42.3125 +JNJ,1999-02-12,42.3125 +JNJ,1999-02-16,43.3125 +JNJ,1999-02-17,42.875 +JNJ,1999-02-18,43.15625 +JNJ,1999-02-19,43.3125 +JNJ,1999-02-22,43.96875 +JNJ,1999-02-23,43.6875 +JNJ,1999-02-24,42.875 +JNJ,1999-02-25,42.21875 +JNJ,1999-02-26,42.6875 +JNJ,1999-03-01,42.71875 +JNJ,1999-03-02,42.53125 +JNJ,1999-03-03,42.34375 +JNJ,1999-03-04,43.46875 +JNJ,1999-03-05,44.5 +JNJ,1999-03-08,44.53125 +JNJ,1999-03-09,43.8125 +JNJ,1999-03-10,43.75 +JNJ,1999-03-11,44.40625 +JNJ,1999-03-12,44.28125 +JNJ,1999-03-15,45.46875 +JNJ,1999-03-16,45.125 +JNJ,1999-03-17,44.96875 +JNJ,1999-03-18,44.90625 +JNJ,1999-03-19,45.53125 +JNJ,1999-03-22,45.8125 +JNJ,1999-03-23,45.125 +JNJ,1999-03-24,45.34375 +JNJ,1999-03-25,46.0 +JNJ,1999-03-26,45.65625 +JNJ,1999-03-29,46.96875 +JNJ,1999-03-30,46.53125 +JNJ,1999-03-31,46.75 +JNJ,1999-04-01,47.0625 +JNJ,1999-04-05,47.4375 +JNJ,1999-04-06,47.125 +JNJ,1999-04-07,47.4375 +JNJ,1999-04-08,48.625 +JNJ,1999-04-09,49.0 +JNJ,1999-04-12,49.8125 +JNJ,1999-04-13,49.3125 +JNJ,1999-04-14,47.34375 +JNJ,1999-04-15,46.09375 +JNJ,1999-04-16,46.5625 +JNJ,1999-04-19,45.125 +JNJ,1999-04-20,48.125 +JNJ,1999-04-21,50.375 +JNJ,1999-04-22,51.25 +JNJ,1999-04-23,50.875 +JNJ,1999-04-26,50.09375 +JNJ,1999-04-27,50.96875 +JNJ,1999-04-28,49.75 +JNJ,1999-04-29,49.34375 +JNJ,1999-04-30,48.75 +JNJ,1999-05-03,48.875 +JNJ,1999-05-04,47.5 +JNJ,1999-05-05,47.0 +JNJ,1999-05-06,48.8125 +JNJ,1999-05-07,48.0625 +JNJ,1999-05-10,46.6875 +JNJ,1999-05-11,46.40625 +JNJ,1999-05-12,47.34375 +JNJ,1999-05-13,47.625 +JNJ,1999-05-14,46.4375 +JNJ,1999-05-17,45.875 +JNJ,1999-05-18,45.1875 +JNJ,1999-05-19,46.6875 +JNJ,1999-05-20,47.5 +JNJ,1999-05-21,46.25 +JNJ,1999-05-24,45.25 +JNJ,1999-05-25,43.90625 +JNJ,1999-05-26,45.0 +JNJ,1999-05-27,45.125 +JNJ,1999-05-28,46.3125 +JNJ,1999-06-01,46.3125 +JNJ,1999-06-02,45.84375 +JNJ,1999-06-03,46.84375 +JNJ,1999-06-04,48.34375 +JNJ,1999-06-07,47.96875 +JNJ,1999-06-08,46.375 +JNJ,1999-06-09,45.90625 +JNJ,1999-06-10,44.75 +JNJ,1999-06-11,45.4375 +JNJ,1999-06-14,45.3125 +JNJ,1999-06-15,45.34375 +JNJ,1999-06-16,45.4375 +JNJ,1999-06-17,45.96875 +JNJ,1999-06-18,45.375 +JNJ,1999-06-21,45.03125 +JNJ,1999-06-22,45.40625 +JNJ,1999-06-23,45.25 +JNJ,1999-06-24,45.78125 +JNJ,1999-06-25,45.3125 +JNJ,1999-06-28,45.4375 +JNJ,1999-06-29,47.0 +JNJ,1999-06-30,49.0 +JNJ,1999-07-01,48.71875 +JNJ,1999-07-02,48.71875 +JNJ,1999-07-06,48.4375 +JNJ,1999-07-07,48.9375 +JNJ,1999-07-08,47.84375 +JNJ,1999-07-09,48.03125 +JNJ,1999-07-12,48.71875 +JNJ,1999-07-13,48.375 +JNJ,1999-07-14,48.0625 +JNJ,1999-07-15,48.375 +JNJ,1999-07-16,48.75 +JNJ,1999-07-19,47.96875 +JNJ,1999-07-20,48.21875 +JNJ,1999-07-21,48.71875 +JNJ,1999-07-22,49.1875 +JNJ,1999-07-23,48.90625 +JNJ,1999-07-26,48.625 +JNJ,1999-07-27,48.375 +JNJ,1999-07-28,47.875 +JNJ,1999-07-29,46.625 +JNJ,1999-07-30,45.53125 +JNJ,1999-08-02,45.96875 +JNJ,1999-08-03,47.09375 +JNJ,1999-08-04,46.0 +JNJ,1999-08-05,45.40625 +JNJ,1999-08-06,45.96875 +JNJ,1999-08-09,46.53125 +JNJ,1999-08-10,46.125 +JNJ,1999-08-11,46.25 +JNJ,1999-08-12,47.375 +JNJ,1999-08-13,48.65625 +JNJ,1999-08-16,48.78125 +JNJ,1999-08-17,49.15625 +JNJ,1999-08-18,48.09375 +JNJ,1999-08-19,47.90625 +JNJ,1999-08-20,49.46875 +JNJ,1999-08-23,50.65625 +JNJ,1999-08-24,51.59375 +JNJ,1999-08-25,52.875 +JNJ,1999-08-26,52.21875 +JNJ,1999-08-27,51.09375 +JNJ,1999-08-30,51.1875 +JNJ,1999-08-31,51.125 +JNJ,1999-09-01,50.75 +JNJ,1999-09-02,50.0 +JNJ,1999-09-03,50.6875 +JNJ,1999-09-07,50.90625 +JNJ,1999-09-08,50.25 +JNJ,1999-09-09,50.40625 +JNJ,1999-09-10,49.75 +JNJ,1999-09-13,49.65625 +JNJ,1999-09-14,48.96875 +JNJ,1999-09-15,48.59375 +JNJ,1999-09-16,47.875 +JNJ,1999-09-17,48.03125 +JNJ,1999-09-20,48.25 +JNJ,1999-09-21,47.0 +JNJ,1999-09-22,46.625 +JNJ,1999-09-23,45.5625 +JNJ,1999-09-24,45.0 +JNJ,1999-09-27,46.0 +JNJ,1999-09-28,45.75 +JNJ,1999-09-29,45.84375 +JNJ,1999-09-30,45.9375 +JNJ,1999-10-01,47.0 +JNJ,1999-10-04,47.25 +JNJ,1999-10-05,47.09375 +JNJ,1999-10-06,47.375 +JNJ,1999-10-07,47.125 +JNJ,1999-10-08,49.375 +JNJ,1999-10-11,49.1875 +JNJ,1999-10-12,48.375 +JNJ,1999-10-13,47.65625 +JNJ,1999-10-14,47.3125 +JNJ,1999-10-15,46.65625 +JNJ,1999-10-18,47.25 +JNJ,1999-10-19,49.875 +JNJ,1999-10-20,51.25 +JNJ,1999-10-21,52.40625 +JNJ,1999-10-22,52.375 +JNJ,1999-10-25,52.625 +JNJ,1999-10-26,52.65625 +JNJ,1999-10-27,52.15625 +JNJ,1999-10-28,52.0 +JNJ,1999-10-29,52.375 +JNJ,1999-11-01,52.53125 +JNJ,1999-11-02,51.25 +JNJ,1999-11-03,52.125 +JNJ,1999-11-04,52.65625 +JNJ,1999-11-05,52.75 +JNJ,1999-11-08,52.21875 +JNJ,1999-11-09,51.8125 +JNJ,1999-11-10,51.5 +JNJ,1999-11-11,51.90625 +JNJ,1999-11-12,51.875 +JNJ,1999-11-15,51.75 +JNJ,1999-11-16,53.0625 +JNJ,1999-11-17,52.8125 +JNJ,1999-11-18,52.1875 +JNJ,1999-11-19,52.59375 +JNJ,1999-11-22,52.65625 +JNJ,1999-11-23,52.03125 +JNJ,1999-11-24,52.375 +JNJ,1999-11-26,51.59375 +JNJ,1999-11-29,52.53125 +JNJ,1999-11-30,51.875 +JNJ,1999-12-01,51.25 +JNJ,1999-12-02,50.0390625 +JNJ,1999-12-03,48.625 +JNJ,1999-12-06,48.40625 +JNJ,1999-12-07,46.6875 +JNJ,1999-12-08,45.609375 +JNJ,1999-12-09,46.625 +JNJ,1999-12-10,47.1875 +JNJ,1999-12-13,46.59375 +JNJ,1999-12-14,47.09375 +JNJ,1999-12-15,47.3359375 +JNJ,1999-12-16,47.3125 +JNJ,1999-12-17,47.4375 +JNJ,1999-12-20,45.9921875 +JNJ,1999-12-21,45.5 +JNJ,1999-12-22,45.78125 +JNJ,1999-12-23,47.78125 +JNJ,1999-12-27,48.875 +JNJ,1999-12-28,47.71875 +JNJ,1999-12-29,46.21875 +JNJ,1999-12-30,46.75 +JNJ,1999-12-31,46.625 +JNJ,2000-01-03,46.09375 +JNJ,2000-01-04,44.40625 +JNJ,2000-01-05,44.875 +JNJ,2000-01-06,46.28125 +JNJ,2000-01-07,48.25 +JNJ,2000-01-10,47.03125 +JNJ,2000-01-11,47.1875 +JNJ,2000-01-12,46.75 +JNJ,2000-01-13,46.6875 +JNJ,2000-01-14,46.84375 +JNJ,2000-01-18,45.65625 +JNJ,2000-01-19,45.8125 +JNJ,2000-01-20,45.96875 +JNJ,2000-01-21,44.9375 +JNJ,2000-01-24,41.84375 +JNJ,2000-01-25,42.625 +JNJ,2000-01-26,41.75 +JNJ,2000-01-27,40.25 +JNJ,2000-01-28,42.25 +JNJ,2000-01-31,43.03125 +JNJ,2000-02-01,42.40625 +JNJ,2000-02-02,42.6875 +JNJ,2000-02-03,41.65625 +JNJ,2000-02-04,41.0625 +JNJ,2000-02-07,40.71875 +JNJ,2000-02-08,41.03125 +JNJ,2000-02-09,40.0 +JNJ,2000-02-10,39.0 +JNJ,2000-02-11,38.71875 +JNJ,2000-02-14,38.8125 +JNJ,2000-02-15,39.84375 +JNJ,2000-02-16,39.90625 +JNJ,2000-02-17,39.59375 +JNJ,2000-02-18,38.71875 +JNJ,2000-02-22,39.3125 +JNJ,2000-02-23,38.0625 +JNJ,2000-02-24,36.875 +JNJ,2000-02-25,36.0 +JNJ,2000-02-28,36.375 +JNJ,2000-02-29,36.0 +JNJ,2000-03-01,36.6875 +JNJ,2000-03-02,36.84375 +JNJ,2000-03-03,36.75 +JNJ,2000-03-06,35.25 +JNJ,2000-03-07,34.25 +JNJ,2000-03-08,35.5 +JNJ,2000-03-09,36.34375 +JNJ,2000-03-10,35.4375 +JNJ,2000-03-13,35.0 +JNJ,2000-03-14,36.375 +JNJ,2000-03-15,38.46875 +JNJ,2000-03-16,39.90625 +JNJ,2000-03-17,39.78125 +JNJ,2000-03-20,39.65625 +JNJ,2000-03-21,40.125 +JNJ,2000-03-22,41.125 +JNJ,2000-03-23,40.0 +JNJ,2000-03-24,36.125 +JNJ,2000-03-27,34.875 +JNJ,2000-03-28,36.0 +JNJ,2000-03-29,35.53125 +JNJ,2000-03-30,35.375 +JNJ,2000-03-31,35.125 +JNJ,2000-04-03,36.125 +JNJ,2000-04-04,38.375 +JNJ,2000-04-05,38.75 +JNJ,2000-04-06,37.4375 +JNJ,2000-04-07,37.03125 +JNJ,2000-04-10,38.0 +JNJ,2000-04-11,39.125 +JNJ,2000-04-12,38.5 +JNJ,2000-04-13,38.125 +JNJ,2000-04-14,36.65625 +JNJ,2000-04-17,38.75 +JNJ,2000-04-18,40.75 +JNJ,2000-04-19,41.125 +JNJ,2000-04-20,40.8125 +JNJ,2000-04-24,41.9375 +JNJ,2000-04-25,42.15625 +JNJ,2000-04-26,41.375 +JNJ,2000-04-27,41.5 +JNJ,2000-04-28,41.25 +JNJ,2000-05-01,41.34375 +JNJ,2000-05-02,42.09375 +JNJ,2000-05-03,41.625 +JNJ,2000-05-04,41.53125 +JNJ,2000-05-05,42.0 +JNJ,2000-05-08,43.875 +JNJ,2000-05-09,43.5 +JNJ,2000-05-10,42.75 +JNJ,2000-05-11,43.03125 +JNJ,2000-05-12,42.75 +JNJ,2000-05-15,43.125 +JNJ,2000-05-16,43.65625 +JNJ,2000-05-17,43.53125 +JNJ,2000-05-18,44.25 +JNJ,2000-05-19,44.375 +JNJ,2000-05-22,43.4375 +JNJ,2000-05-23,43.5 +JNJ,2000-05-24,44.96875 +JNJ,2000-05-25,44.65625 +JNJ,2000-05-26,44.0625 +JNJ,2000-05-30,44.46875 +JNJ,2000-05-31,44.75 +JNJ,2000-06-01,43.84375 +JNJ,2000-06-02,42.0 +JNJ,2000-06-05,42.0 +JNJ,2000-06-06,42.0625 +JNJ,2000-06-07,41.84375 +JNJ,2000-06-08,42.4375 +JNJ,2000-06-09,43.0625 +JNJ,2000-06-12,42.390625 +JNJ,2000-06-13,44.0 +JNJ,2000-06-14,44.875 +JNJ,2000-06-15,45.3125 +JNJ,2000-06-16,44.78125 +JNJ,2000-06-19,45.09375 +JNJ,2000-06-20,44.28125 +JNJ,2000-06-21,44.9375 +JNJ,2000-06-22,44.28125 +JNJ,2000-06-23,44.875 +JNJ,2000-06-26,47.75 +JNJ,2000-06-27,48.96875 +JNJ,2000-06-28,49.0390625 +JNJ,2000-06-29,49.28125 +JNJ,2000-06-30,50.9375 +JNJ,2000-07-03,50.53125 +JNJ,2000-07-05,50.5 +JNJ,2000-07-06,49.84375 +JNJ,2000-07-07,49.875 +JNJ,2000-07-10,50.09375 +JNJ,2000-07-11,50.09375 +JNJ,2000-07-12,49.03125 +JNJ,2000-07-13,47.625 +JNJ,2000-07-14,45.90625 +JNJ,2000-07-17,47.171875 +JNJ,2000-07-18,47.5 +JNJ,2000-07-19,46.59375 +JNJ,2000-07-20,45.9375 +JNJ,2000-07-21,46.125 +JNJ,2000-07-24,47.2265625 +JNJ,2000-07-25,46.75 +JNJ,2000-07-26,45.125 +JNJ,2000-07-27,45.9296875 +JNJ,2000-07-28,46.828125 +JNJ,2000-07-31,46.53125 +JNJ,2000-08-01,47.40625 +JNJ,2000-08-02,48.25 +JNJ,2000-08-03,48.5 +JNJ,2000-08-04,48.28125 +JNJ,2000-08-07,48.4296875 +JNJ,2000-08-08,48.3359375 +JNJ,2000-08-09,47.40625 +JNJ,2000-08-10,48.703125 +JNJ,2000-08-11,48.921875 +JNJ,2000-08-14,48.65625 +JNJ,2000-08-15,48.046875 +JNJ,2000-08-16,48.921875 +JNJ,2000-08-17,48.5 +JNJ,2000-08-18,48.2109375 +JNJ,2000-08-21,48.5 +JNJ,2000-08-22,48.875 +JNJ,2000-08-23,48.46875 +JNJ,2000-08-24,48.125 +JNJ,2000-08-25,47.71875 +JNJ,2000-08-28,47.375 +JNJ,2000-08-29,46.5 +JNJ,2000-08-30,45.625 +JNJ,2000-08-31,45.9765625 +JNJ,2000-09-01,46.3125 +JNJ,2000-09-05,46.625 +JNJ,2000-09-06,46.625 +JNJ,2000-09-07,46.71875 +JNJ,2000-09-08,47.234375 +JNJ,2000-09-11,47.5078125 +JNJ,2000-09-12,48.3125 +JNJ,2000-09-13,48.8125 +JNJ,2000-09-14,47.96875 +JNJ,2000-09-15,47.5 +JNJ,2000-09-18,46.0625 +JNJ,2000-09-19,45.90625 +JNJ,2000-09-20,45.5390625 +JNJ,2000-09-21,47.125 +JNJ,2000-09-22,47.9375 +JNJ,2000-09-25,47.9296875 +JNJ,2000-09-26,47.25 +JNJ,2000-09-27,47.546875 +JNJ,2000-09-28,46.6875 +JNJ,2000-09-29,46.96875 +JNJ,2000-10-02,46.59375 +JNJ,2000-10-03,46.25 +JNJ,2000-10-04,45.15625 +JNJ,2000-10-05,46.53125 +JNJ,2000-10-06,46.15625 +JNJ,2000-10-09,45.65625 +JNJ,2000-10-10,47.3125 +JNJ,2000-10-11,48.0 +JNJ,2000-10-12,48.5 +JNJ,2000-10-13,47.90625 +JNJ,2000-10-16,48.46875 +JNJ,2000-10-17,48.53125 +JNJ,2000-10-18,47.125 +JNJ,2000-10-19,45.875 +JNJ,2000-10-20,45.9375 +JNJ,2000-10-23,45.78125 +JNJ,2000-10-24,45.84375 +JNJ,2000-10-25,46.96875 +JNJ,2000-10-26,46.5625 +JNJ,2000-10-27,46.375 +JNJ,2000-10-30,47.1875 +JNJ,2000-10-31,46.0625 +JNJ,2000-11-01,45.5 +JNJ,2000-11-02,44.9375 +JNJ,2000-11-03,45.84375 +JNJ,2000-11-06,46.03125 +JNJ,2000-11-07,46.0625 +JNJ,2000-11-08,46.71875 +JNJ,2000-11-09,46.78125 +JNJ,2000-11-10,47.21875 +JNJ,2000-11-13,46.53125 +JNJ,2000-11-14,47.3125 +JNJ,2000-11-15,47.5 +JNJ,2000-11-16,47.09375 +JNJ,2000-11-17,47.5625 +JNJ,2000-11-20,48.09375 +JNJ,2000-11-21,48.875 +JNJ,2000-11-22,48.25 +JNJ,2000-11-24,47.53125 +JNJ,2000-11-27,48.6875 +JNJ,2000-11-28,50.0625 +JNJ,2000-11-29,50.125 +JNJ,2000-11-30,50.0 +JNJ,2000-12-01,48.875 +JNJ,2000-12-04,49.78125 +JNJ,2000-12-05,49.75 +JNJ,2000-12-06,48.0625 +JNJ,2000-12-07,48.53125 +JNJ,2000-12-08,48.1875 +JNJ,2000-12-11,47.8125 +JNJ,2000-12-12,48.5 +JNJ,2000-12-13,49.34375 +JNJ,2000-12-14,49.625 +JNJ,2000-12-15,49.28125 +JNJ,2000-12-18,49.28125 +JNJ,2000-12-19,49.59375 +JNJ,2000-12-20,50.3125 +JNJ,2000-12-21,50.5 +JNJ,2000-12-22,50.75 +JNJ,2000-12-26,51.1875 +JNJ,2000-12-27,51.5 +JNJ,2000-12-28,52.375 +JNJ,2000-12-29,52.53125 +JNJ,2001-01-02,51.0 +JNJ,2001-01-03,49.375 +JNJ,2001-01-04,48.3125 +JNJ,2001-01-05,48.9375 +JNJ,2001-01-08,48.875 +JNJ,2001-01-09,49.21875 +JNJ,2001-01-10,47.9375 +JNJ,2001-01-11,46.21875 +JNJ,2001-01-12,47.28125 +JNJ,2001-01-16,47.09375 +JNJ,2001-01-17,45.84375 +JNJ,2001-01-18,47.0 +JNJ,2001-01-19,47.0625 +JNJ,2001-01-22,47.15625 +JNJ,2001-01-23,46.34375 +JNJ,2001-01-24,45.28125 +JNJ,2001-01-25,45.875 +JNJ,2001-01-26,45.96875 +JNJ,2001-01-29,45.79999923706055 +JNJ,2001-01-30,45.79999923706055 +JNJ,2001-01-31,46.564998626708984 +JNJ,2001-02-01,46.935001373291016 +JNJ,2001-02-02,47.54999923706055 +JNJ,2001-02-05,46.96500015258789 +JNJ,2001-02-06,46.709999084472656 +JNJ,2001-02-07,47.45000076293945 +JNJ,2001-02-08,47.314998626708984 +JNJ,2001-02-09,47.4900016784668 +JNJ,2001-02-12,49.04999923706055 +JNJ,2001-02-13,48.45000076293945 +JNJ,2001-02-14,47.82500076293945 +JNJ,2001-02-15,47.099998474121094 +JNJ,2001-02-16,47.26499938964844 +JNJ,2001-02-20,48.01499938964844 +JNJ,2001-02-21,48.45500183105469 +JNJ,2001-02-22,48.2599983215332 +JNJ,2001-02-23,47.744998931884766 +JNJ,2001-02-26,47.875 +JNJ,2001-02-27,47.974998474121094 +JNJ,2001-02-28,48.665000915527344 +JNJ,2001-03-01,49.540000915527344 +JNJ,2001-03-02,49.57500076293945 +JNJ,2001-03-05,49.2400016784668 +JNJ,2001-03-06,48.400001525878906 +JNJ,2001-03-07,47.400001525878906 +JNJ,2001-03-08,48.935001373291016 +JNJ,2001-03-09,48.349998474121094 +JNJ,2001-03-12,47.474998474121094 +JNJ,2001-03-13,47.07500076293945 +JNJ,2001-03-14,46.625 +JNJ,2001-03-15,46.67499923706055 +JNJ,2001-03-16,45.994998931884766 +JNJ,2001-03-19,45.974998474121094 +JNJ,2001-03-20,45.400001525878906 +JNJ,2001-03-21,43.6150016784668 +JNJ,2001-03-22,43.900001525878906 +JNJ,2001-03-23,44.10499954223633 +JNJ,2001-03-26,42.689998626708984 +JNJ,2001-03-27,41.625 +JNJ,2001-03-28,43.13999938964844 +JNJ,2001-03-29,44.189998626708984 +JNJ,2001-03-30,43.73500061035156 +JNJ,2001-04-02,43.65999984741211 +JNJ,2001-04-03,43.05500030517578 +JNJ,2001-04-04,43.45500183105469 +JNJ,2001-04-05,44.439998626708984 +JNJ,2001-04-06,45.19499969482422 +JNJ,2001-04-09,45.619998931884766 +JNJ,2001-04-10,46.01499938964844 +JNJ,2001-04-11,45.41999816894531 +JNJ,2001-04-12,45.474998474121094 +JNJ,2001-04-16,46.29999923706055 +JNJ,2001-04-17,47.224998474121094 +JNJ,2001-04-18,46.974998474121094 +JNJ,2001-04-19,46.42499923706055 +JNJ,2001-04-20,46.05500030517578 +JNJ,2001-04-23,45.95000076293945 +JNJ,2001-04-24,46.255001068115234 +JNJ,2001-04-25,47.0 +JNJ,2001-04-26,47.775001525878906 +JNJ,2001-04-27,47.689998626708984 +JNJ,2001-04-30,48.2400016784668 +JNJ,2001-05-01,48.400001525878906 +JNJ,2001-05-02,48.75 +JNJ,2001-05-03,48.380001068115234 +JNJ,2001-05-04,48.880001068115234 +JNJ,2001-05-07,49.04999923706055 +JNJ,2001-05-08,48.974998474121094 +JNJ,2001-05-09,49.125 +JNJ,2001-05-10,48.619998931884766 +JNJ,2001-05-11,48.630001068115234 +JNJ,2001-05-14,48.89500045776367 +JNJ,2001-05-15,48.540000915527344 +JNJ,2001-05-16,49.8849983215332 +JNJ,2001-05-17,50.34000015258789 +JNJ,2001-05-18,50.5 +JNJ,2001-05-21,50.314998626708984 +JNJ,2001-05-22,49.5 +JNJ,2001-05-23,48.8650016784668 +JNJ,2001-05-24,48.724998474121094 +JNJ,2001-05-25,48.625 +JNJ,2001-05-29,48.720001220703125 +JNJ,2001-05-30,48.54999923706055 +JNJ,2001-05-31,48.474998474121094 +JNJ,2001-06-01,49.0 +JNJ,2001-06-04,50.06999969482422 +JNJ,2001-06-05,51.095001220703125 +JNJ,2001-06-06,51.54999923706055 +JNJ,2001-06-07,51.529998779296875 +JNJ,2001-06-08,51.005001068115234 +JNJ,2001-06-11,50.685001373291016 +JNJ,2001-06-12,50.900001525878906 +JNJ,2001-06-13,50.709999084472656 +JNJ,2001-06-14,50.90999984741211 +JNJ,2001-06-15,52.040000915527344 +JNJ,2001-06-18,52.029998779296875 +JNJ,2001-06-19,53.279998779296875 +JNJ,2001-06-20,53.61000061035156 +JNJ,2001-06-21,53.02000045776367 +JNJ,2001-06-22,52.38999938964844 +JNJ,2001-06-25,51.599998474121094 +JNJ,2001-06-26,51.11000061035156 +JNJ,2001-06-27,50.70000076293945 +JNJ,2001-06-28,52.20000076293945 +JNJ,2001-06-29,49.959999084472656 +JNJ,2001-07-02,51.189998626708984 +JNJ,2001-07-03,51.040000915527344 +JNJ,2001-07-05,50.90999984741211 +JNJ,2001-07-06,50.40999984741211 +JNJ,2001-07-09,52.119998931884766 +JNJ,2001-07-10,52.5 +JNJ,2001-07-11,53.349998474121094 +JNJ,2001-07-12,52.84000015258789 +JNJ,2001-07-13,53.04999923706055 +JNJ,2001-07-16,53.72999954223633 +JNJ,2001-07-17,54.90999984741211 +JNJ,2001-07-18,54.400001525878906 +JNJ,2001-07-19,54.20000076293945 +JNJ,2001-07-20,54.4900016784668 +JNJ,2001-07-23,53.599998474121094 +JNJ,2001-07-24,52.709999084472656 +JNJ,2001-07-25,52.70000076293945 +JNJ,2001-07-26,53.189998626708984 +JNJ,2001-07-27,53.0099983215332 +JNJ,2001-07-30,52.91999816894531 +JNJ,2001-07-31,54.099998474121094 +JNJ,2001-08-01,53.79999923706055 +JNJ,2001-08-02,53.189998626708984 +JNJ,2001-08-03,53.58000183105469 +JNJ,2001-08-06,53.36000061035156 +JNJ,2001-08-07,53.97999954223633 +JNJ,2001-08-08,53.709999084472656 +JNJ,2001-08-09,53.86000061035156 +JNJ,2001-08-10,55.02000045776367 +JNJ,2001-08-13,55.70000076293945 +JNJ,2001-08-14,56.9900016784668 +JNJ,2001-08-15,57.0 +JNJ,2001-08-16,54.88999938964844 +JNJ,2001-08-17,53.75 +JNJ,2001-08-20,54.849998474121094 +JNJ,2001-08-21,54.29999923706055 +JNJ,2001-08-22,54.779998779296875 +JNJ,2001-08-23,54.63999938964844 +JNJ,2001-08-24,54.599998474121094 +JNJ,2001-08-27,54.349998474121094 +JNJ,2001-08-28,53.869998931884766 +JNJ,2001-08-29,53.279998779296875 +JNJ,2001-08-30,53.09000015258789 +JNJ,2001-08-31,52.709999084472656 +JNJ,2001-09-04,56.150001525878906 +JNJ,2001-09-05,56.2400016784668 +JNJ,2001-09-06,56.939998626708984 +JNJ,2001-09-07,55.72999954223633 +JNJ,2001-09-10,55.619998931884766 +JNJ,2001-09-17,55.81999969482422 +JNJ,2001-09-18,54.5 +JNJ,2001-09-19,53.540000915527344 +JNJ,2001-09-20,52.349998474121094 +JNJ,2001-09-21,52.2400016784668 +JNJ,2001-09-24,52.40999984741211 +JNJ,2001-09-25,52.939998626708984 +JNJ,2001-09-26,54.130001068115234 +JNJ,2001-09-27,54.47999954223633 +JNJ,2001-09-28,55.400001525878906 +JNJ,2001-10-01,55.41999816894531 +JNJ,2001-10-02,54.9900016784668 +JNJ,2001-10-03,54.27000045776367 +JNJ,2001-10-04,54.45000076293945 +JNJ,2001-10-05,54.70000076293945 +JNJ,2001-10-08,55.77000045776367 +JNJ,2001-10-09,55.439998626708984 +JNJ,2001-10-10,56.040000915527344 +JNJ,2001-10-11,54.939998626708984 +JNJ,2001-10-12,55.349998474121094 +JNJ,2001-10-15,55.720001220703125 +JNJ,2001-10-16,56.77000045776367 +JNJ,2001-10-17,57.77000045776367 +JNJ,2001-10-18,58.08000183105469 +JNJ,2001-10-19,58.41999816894531 +JNJ,2001-10-22,58.970001220703125 +JNJ,2001-10-23,58.849998474121094 +JNJ,2001-10-24,59.2599983215332 +JNJ,2001-10-25,58.970001220703125 +JNJ,2001-10-26,58.66999816894531 +JNJ,2001-10-29,58.560001373291016 +JNJ,2001-10-30,57.849998474121094 +JNJ,2001-10-31,57.90999984741211 +JNJ,2001-11-01,58.869998931884766 +JNJ,2001-11-02,58.97999954223633 +JNJ,2001-11-05,58.47999954223633 +JNJ,2001-11-06,59.0 +JNJ,2001-11-07,58.75 +JNJ,2001-11-08,59.0 +JNJ,2001-11-09,59.560001373291016 +JNJ,2001-11-12,59.02000045776367 +JNJ,2001-11-13,59.650001525878906 +JNJ,2001-11-14,60.06999969482422 +JNJ,2001-11-15,60.0 +JNJ,2001-11-16,59.91999816894531 +JNJ,2001-11-19,59.900001525878906 +JNJ,2001-11-20,60.779998779296875 +JNJ,2001-11-21,60.849998474121094 +JNJ,2001-11-23,60.970001220703125 +JNJ,2001-11-26,60.5 +JNJ,2001-11-27,60.0099983215332 +JNJ,2001-11-28,59.9900016784668 +JNJ,2001-11-29,58.47999954223633 +JNJ,2001-11-30,58.25 +JNJ,2001-12-03,58.310001373291016 +JNJ,2001-12-04,57.22999954223633 +JNJ,2001-12-05,56.599998474121094 +JNJ,2001-12-06,55.66999816894531 +JNJ,2001-12-07,56.650001525878906 +JNJ,2001-12-10,55.52000045776367 +JNJ,2001-12-11,56.13999938964844 +JNJ,2001-12-12,56.04999923706055 +JNJ,2001-12-13,56.22999954223633 +JNJ,2001-12-14,56.29999923706055 +JNJ,2001-12-17,56.45000076293945 +JNJ,2001-12-18,56.790000915527344 +JNJ,2001-12-19,57.70000076293945 +JNJ,2001-12-20,58.310001373291016 +JNJ,2001-12-21,59.709999084472656 +JNJ,2001-12-24,59.459999084472656 +JNJ,2001-12-26,59.66999816894531 +JNJ,2001-12-27,60.02000045776367 +JNJ,2001-12-28,59.86000061035156 +JNJ,2001-12-31,59.099998474121094 +JNJ,2002-01-02,58.70000076293945 +JNJ,2002-01-03,58.68000030517578 +JNJ,2002-01-04,58.13999938964844 +JNJ,2002-01-07,57.869998931884766 +JNJ,2002-01-08,57.4900016784668 +JNJ,2002-01-09,56.90999984741211 +JNJ,2002-01-10,58.279998779296875 +JNJ,2002-01-11,58.22999954223633 +JNJ,2002-01-14,58.91999816894531 +JNJ,2002-01-15,59.16999816894531 +JNJ,2002-01-16,59.58000183105469 +JNJ,2002-01-17,59.83000183105469 +JNJ,2002-01-18,59.70000076293945 +JNJ,2002-01-22,59.119998931884766 +JNJ,2002-01-23,58.779998779296875 +JNJ,2002-01-24,58.040000915527344 +JNJ,2002-01-25,57.650001525878906 +JNJ,2002-01-28,57.810001373291016 +JNJ,2002-01-29,57.18000030517578 +JNJ,2002-01-30,57.20000076293945 +JNJ,2002-01-31,57.5099983215332 +JNJ,2002-02-01,57.599998474121094 +JNJ,2002-02-04,56.310001373291016 +JNJ,2002-02-05,55.5 +JNJ,2002-02-06,55.880001068115234 +JNJ,2002-02-07,56.4900016784668 +JNJ,2002-02-08,56.880001068115234 +JNJ,2002-02-11,57.04999923706055 +JNJ,2002-02-12,57.29999923706055 +JNJ,2002-02-13,58.09000015258789 +JNJ,2002-02-14,57.29999923706055 +JNJ,2002-02-15,57.2400016784668 +JNJ,2002-02-19,56.91999816894531 +JNJ,2002-02-20,58.119998931884766 +JNJ,2002-02-21,58.0 +JNJ,2002-02-22,59.400001525878906 +JNJ,2002-02-25,59.70000076293945 +JNJ,2002-02-26,60.0099983215332 +JNJ,2002-02-27,60.22999954223633 +JNJ,2002-02-28,60.900001525878906 +JNJ,2002-03-01,62.099998474121094 +JNJ,2002-03-04,61.91999816894531 +JNJ,2002-03-05,61.310001373291016 +JNJ,2002-03-06,62.52000045776367 +JNJ,2002-03-07,63.619998931884766 +JNJ,2002-03-08,63.65999984741211 +JNJ,2002-03-11,63.810001373291016 +JNJ,2002-03-12,63.650001525878906 +JNJ,2002-03-13,63.900001525878906 +JNJ,2002-03-14,64.37999725341797 +JNJ,2002-03-15,64.5999984741211 +JNJ,2002-03-18,64.66000366210938 +JNJ,2002-03-19,65.48999786376953 +JNJ,2002-03-20,64.48999786376953 +JNJ,2002-03-21,64.80000305175781 +JNJ,2002-03-22,64.8499984741211 +JNJ,2002-03-25,64.3499984741211 +JNJ,2002-03-26,64.70999908447266 +JNJ,2002-03-27,65.13999938964844 +JNJ,2002-03-28,64.94999694824219 +JNJ,2002-04-01,64.61000061035156 +JNJ,2002-04-02,64.44999694824219 +JNJ,2002-04-03,64.0199966430664 +JNJ,2002-04-04,63.47999954223633 +JNJ,2002-04-05,63.04999923706055 +JNJ,2002-04-08,63.380001068115234 +JNJ,2002-04-09,63.0 +JNJ,2002-04-10,63.439998626708984 +JNJ,2002-04-11,62.70000076293945 +JNJ,2002-04-12,62.66999816894531 +JNJ,2002-04-15,62.15999984741211 +JNJ,2002-04-16,63.2599983215332 +JNJ,2002-04-17,62.52000045776367 +JNJ,2002-04-18,64.29000091552734 +JNJ,2002-04-19,64.48999786376953 +JNJ,2002-04-22,63.34000015258789 +JNJ,2002-04-23,62.79999923706055 +JNJ,2002-04-24,63.61000061035156 +JNJ,2002-04-25,63.400001525878906 +JNJ,2002-04-26,63.61000061035156 +JNJ,2002-04-29,62.90999984741211 +JNJ,2002-04-30,63.86000061035156 +JNJ,2002-05-01,63.95000076293945 +JNJ,2002-05-02,64.19999694824219 +JNJ,2002-05-03,63.43000030517578 +JNJ,2002-05-06,62.099998474121094 +JNJ,2002-05-07,60.41999816894531 +JNJ,2002-05-08,60.900001525878906 +JNJ,2002-05-09,61.369998931884766 +JNJ,2002-05-10,61.849998474121094 +JNJ,2002-05-13,61.84000015258789 +JNJ,2002-05-14,61.040000915527344 +JNJ,2002-05-15,60.2400016784668 +JNJ,2002-05-16,60.54999923706055 +JNJ,2002-05-17,61.470001220703125 +JNJ,2002-05-20,60.45000076293945 +JNJ,2002-05-21,60.63999938964844 +JNJ,2002-05-22,62.0 +JNJ,2002-05-23,61.75 +JNJ,2002-05-24,61.400001525878906 +JNJ,2002-05-28,61.209999084472656 +JNJ,2002-05-29,61.36000061035156 +JNJ,2002-05-30,61.369998931884766 +JNJ,2002-05-31,61.349998474121094 +JNJ,2002-06-03,60.04999923706055 +JNJ,2002-06-04,59.400001525878906 +JNJ,2002-06-05,59.61000061035156 +JNJ,2002-06-06,58.75 +JNJ,2002-06-07,58.310001373291016 +JNJ,2002-06-10,59.0 +JNJ,2002-06-11,57.4900016784668 +JNJ,2002-06-12,57.2400016784668 +JNJ,2002-06-13,57.40999984741211 +JNJ,2002-06-14,56.81999969482422 +JNJ,2002-06-17,57.45000076293945 +JNJ,2002-06-18,56.459999084472656 +JNJ,2002-06-19,56.369998931884766 +JNJ,2002-06-20,55.040000915527344 +JNJ,2002-06-21,53.0 +JNJ,2002-06-24,54.130001068115234 +JNJ,2002-06-25,53.34000015258789 +JNJ,2002-06-26,54.13999938964844 +JNJ,2002-06-27,54.40999984741211 +JNJ,2002-06-28,52.2599983215332 +JNJ,2002-07-01,50.5 +JNJ,2002-07-02,51.61000061035156 +JNJ,2002-07-03,52.95000076293945 +JNJ,2002-07-05,54.59000015258789 +JNJ,2002-07-08,53.58000183105469 +JNJ,2002-07-09,52.619998931884766 +JNJ,2002-07-10,50.29999923706055 +JNJ,2002-07-11,50.97999954223633 +JNJ,2002-07-12,50.5 +JNJ,2002-07-15,49.0 +JNJ,2002-07-16,50.099998474121094 +JNJ,2002-07-17,51.2400016784668 +JNJ,2002-07-18,49.72999954223633 +JNJ,2002-07-19,41.849998474121094 +JNJ,2002-07-22,42.529998779296875 +JNJ,2002-07-23,44.08000183105469 +JNJ,2002-07-24,47.70000076293945 +JNJ,2002-07-25,48.70000076293945 +JNJ,2002-07-26,49.61000061035156 +JNJ,2002-07-29,51.2599983215332 +JNJ,2002-07-30,50.939998626708984 +JNJ,2002-07-31,52.599998474121094 +JNJ,2002-08-01,51.41999816894531 +JNJ,2002-08-02,52.25 +JNJ,2002-08-05,50.099998474121094 +JNJ,2002-08-06,51.08000183105469 +JNJ,2002-08-07,52.5099983215332 +JNJ,2002-08-08,54.56999969482422 +JNJ,2002-08-09,54.5099983215332 +JNJ,2002-08-12,54.58000183105469 +JNJ,2002-08-13,53.369998931884766 +JNJ,2002-08-14,55.5 +JNJ,2002-08-15,55.970001220703125 +JNJ,2002-08-16,55.31999969482422 +JNJ,2002-08-19,55.900001525878906 +JNJ,2002-08-20,54.900001525878906 +JNJ,2002-08-21,54.88999938964844 +JNJ,2002-08-22,56.20000076293945 +JNJ,2002-08-23,54.81999969482422 +JNJ,2002-08-26,55.709999084472656 +JNJ,2002-08-27,54.75 +JNJ,2002-08-28,54.36000061035156 +JNJ,2002-08-29,54.15999984741211 +JNJ,2002-08-30,54.310001373291016 +JNJ,2002-09-03,52.68000030517578 +JNJ,2002-09-04,54.34000015258789 +JNJ,2002-09-05,54.41999816894531 +JNJ,2002-09-06,54.91999816894531 +JNJ,2002-09-09,55.20000076293945 +JNJ,2002-09-10,55.38999938964844 +JNJ,2002-09-11,55.47999954223633 +JNJ,2002-09-12,53.970001220703125 +JNJ,2002-09-13,54.13999938964844 +JNJ,2002-09-16,54.900001525878906 +JNJ,2002-09-17,53.59000015258789 +JNJ,2002-09-18,53.849998474121094 +JNJ,2002-09-19,51.959999084472656 +JNJ,2002-09-20,52.29999923706055 +JNJ,2002-09-23,52.849998474121094 +JNJ,2002-09-24,53.61000061035156 +JNJ,2002-09-25,53.650001525878906 +JNJ,2002-09-26,55.540000915527344 +JNJ,2002-09-27,55.099998474121094 +JNJ,2002-09-30,54.08000183105469 +JNJ,2002-10-01,56.29999923706055 +JNJ,2002-10-02,58.29999923706055 +JNJ,2002-10-03,57.97999954223633 +JNJ,2002-10-04,56.95000076293945 +JNJ,2002-10-07,56.70000076293945 +JNJ,2002-10-08,58.4900016784668 +JNJ,2002-10-09,56.20000076293945 +JNJ,2002-10-10,56.79999923706055 +JNJ,2002-10-11,56.70000076293945 +JNJ,2002-10-14,57.83000183105469 +JNJ,2002-10-15,59.560001373291016 +JNJ,2002-10-16,58.900001525878906 +JNJ,2002-10-17,60.20000076293945 +JNJ,2002-10-18,59.349998474121094 +JNJ,2002-10-21,61.11000061035156 +JNJ,2002-10-22,59.81999969482422 +JNJ,2002-10-23,57.95000076293945 +JNJ,2002-10-24,57.709999084472656 +JNJ,2002-10-25,57.7599983215332 +JNJ,2002-10-28,57.27000045776367 +JNJ,2002-10-29,56.25 +JNJ,2002-10-30,57.29999923706055 +JNJ,2002-10-31,58.75 +JNJ,2002-11-01,58.59000015258789 +JNJ,2002-11-04,58.709999084472656 +JNJ,2002-11-05,59.88999938964844 +JNJ,2002-11-06,60.27000045776367 +JNJ,2002-11-07,59.88999938964844 +JNJ,2002-11-08,60.27000045776367 +JNJ,2002-11-11,60.0 +JNJ,2002-11-12,60.02000045776367 +JNJ,2002-11-13,59.93000030517578 +JNJ,2002-11-14,60.459999084472656 +JNJ,2002-11-15,60.150001525878906 +JNJ,2002-11-18,59.08000183105469 +JNJ,2002-11-19,58.79999923706055 +JNJ,2002-11-20,60.0 +JNJ,2002-11-21,59.47999954223633 +JNJ,2002-11-22,58.54999923706055 +JNJ,2002-11-25,58.63999938964844 +JNJ,2002-11-26,56.40999984741211 +JNJ,2002-11-27,57.7400016784668 +JNJ,2002-11-29,57.02000045776367 +JNJ,2002-12-02,55.70000076293945 +JNJ,2002-12-03,55.83000183105469 +JNJ,2002-12-04,56.72999954223633 +JNJ,2002-12-05,55.869998931884766 +JNJ,2002-12-06,55.27000045776367 +JNJ,2002-12-09,55.560001373291016 +JNJ,2002-12-10,55.86000061035156 +JNJ,2002-12-11,56.16999816894531 +JNJ,2002-12-12,55.04999923706055 +JNJ,2002-12-13,54.90999984741211 +JNJ,2002-12-16,55.58000183105469 +JNJ,2002-12-17,54.66999816894531 +JNJ,2002-12-18,53.70000076293945 +JNJ,2002-12-19,53.40999984741211 +JNJ,2002-12-20,54.52000045776367 +JNJ,2002-12-23,54.5 +JNJ,2002-12-24,54.900001525878906 +JNJ,2002-12-26,53.86000061035156 +JNJ,2002-12-27,53.11000061035156 +JNJ,2002-12-30,53.779998779296875 +JNJ,2002-12-31,53.709999084472656 +JNJ,2003-01-02,55.33000183105469 +JNJ,2003-01-03,56.810001373291016 +JNJ,2003-01-06,57.349998474121094 +JNJ,2003-01-07,56.060001373291016 +JNJ,2003-01-08,55.72999954223633 +JNJ,2003-01-09,56.849998474121094 +JNJ,2003-01-10,57.20000076293945 +JNJ,2003-01-13,56.040000915527344 +JNJ,2003-01-14,56.36000061035156 +JNJ,2003-01-15,55.0 +JNJ,2003-01-16,54.68000030517578 +JNJ,2003-01-17,54.790000915527344 +JNJ,2003-01-21,53.9900016784668 +JNJ,2003-01-22,54.0 +JNJ,2003-01-23,54.79999923706055 +JNJ,2003-01-24,53.61000061035156 +JNJ,2003-01-27,52.18000030517578 +JNJ,2003-01-28,53.040000915527344 +JNJ,2003-01-29,52.400001525878906 +JNJ,2003-01-30,51.540000915527344 +JNJ,2003-01-31,53.61000061035156 +JNJ,2003-02-03,53.34000015258789 +JNJ,2003-02-04,52.7599983215332 +JNJ,2003-02-05,52.099998474121094 +JNJ,2003-02-06,52.119998931884766 +JNJ,2003-02-07,51.84000015258789 +JNJ,2003-02-10,52.040000915527344 +JNJ,2003-02-11,52.0 +JNJ,2003-02-12,50.0 +JNJ,2003-02-13,51.310001373291016 +JNJ,2003-02-14,51.75 +JNJ,2003-02-18,53.060001373291016 +JNJ,2003-02-19,52.56999969482422 +JNJ,2003-02-20,51.91999816894531 +JNJ,2003-02-21,53.47999954223633 +JNJ,2003-02-24,52.43000030517578 +JNJ,2003-02-25,52.7599983215332 +JNJ,2003-02-26,51.81999969482422 +JNJ,2003-02-27,52.779998779296875 +JNJ,2003-02-28,52.45000076293945 +JNJ,2003-03-03,52.43000030517578 +JNJ,2003-03-04,51.689998626708984 +JNJ,2003-03-05,52.810001373291016 +JNJ,2003-03-06,53.29999923706055 +JNJ,2003-03-07,55.29999923706055 +JNJ,2003-03-10,54.130001068115234 +JNJ,2003-03-11,54.47999954223633 +JNJ,2003-03-12,54.68000030517578 +JNJ,2003-03-13,55.47999954223633 +JNJ,2003-03-14,55.189998626708984 +JNJ,2003-03-17,56.38999938964844 +JNJ,2003-03-18,56.779998779296875 +JNJ,2003-03-19,57.310001373291016 +JNJ,2003-03-20,57.38999938964844 +JNJ,2003-03-21,58.66999816894531 +JNJ,2003-03-24,56.75 +JNJ,2003-03-25,57.08000183105469 +JNJ,2003-03-26,56.65999984741211 +JNJ,2003-03-27,56.959999084472656 +JNJ,2003-03-28,57.380001068115234 +JNJ,2003-03-31,57.869998931884766 +JNJ,2003-04-01,58.41999816894531 +JNJ,2003-04-02,58.40999984741211 +JNJ,2003-04-03,57.459999084472656 +JNJ,2003-04-04,57.84000015258789 +JNJ,2003-04-07,57.33000183105469 +JNJ,2003-04-08,57.5 +JNJ,2003-04-09,57.2599983215332 +JNJ,2003-04-10,57.209999084472656 +JNJ,2003-04-11,57.380001068115234 +JNJ,2003-04-14,57.779998779296875 +JNJ,2003-04-15,55.97999954223633 +JNJ,2003-04-16,54.38999938964844 +JNJ,2003-04-17,55.0099983215332 +JNJ,2003-04-21,55.36000061035156 +JNJ,2003-04-22,56.09000015258789 +JNJ,2003-04-23,56.79999923706055 +JNJ,2003-04-24,57.5 +JNJ,2003-04-25,56.209999084472656 +JNJ,2003-04-28,57.0099983215332 +JNJ,2003-04-29,56.88999938964844 +JNJ,2003-04-30,56.36000061035156 +JNJ,2003-05-01,56.31999969482422 +JNJ,2003-05-02,56.63999938964844 +JNJ,2003-05-05,56.459999084472656 +JNJ,2003-05-06,56.52000045776367 +JNJ,2003-05-07,57.0099983215332 +JNJ,2003-05-08,56.439998626708984 +JNJ,2003-05-09,56.34000015258789 +JNJ,2003-05-12,56.15999984741211 +JNJ,2003-05-13,55.5 +JNJ,2003-05-14,55.349998474121094 +JNJ,2003-05-15,55.439998626708984 +JNJ,2003-05-16,56.040000915527344 +JNJ,2003-05-19,54.630001068115234 +JNJ,2003-05-20,53.9900016784668 +JNJ,2003-05-21,53.45000076293945 +JNJ,2003-05-22,53.380001068115234 +JNJ,2003-05-23,53.09000015258789 +JNJ,2003-05-27,53.41999816894531 +JNJ,2003-05-28,53.65999984741211 +JNJ,2003-05-29,53.38999938964844 +JNJ,2003-05-30,54.349998474121094 +JNJ,2003-06-02,53.220001220703125 +JNJ,2003-06-03,53.849998474121094 +JNJ,2003-06-04,54.060001373291016 +JNJ,2003-06-05,52.02000045776367 +JNJ,2003-06-06,52.75 +JNJ,2003-06-09,52.720001220703125 +JNJ,2003-06-10,52.63999938964844 +JNJ,2003-06-11,53.0 +JNJ,2003-06-12,53.27000045776367 +JNJ,2003-06-13,52.560001373291016 +JNJ,2003-06-16,53.70000076293945 +JNJ,2003-06-17,54.7599983215332 +JNJ,2003-06-18,54.95000076293945 +JNJ,2003-06-19,54.40999984741211 +JNJ,2003-06-20,54.45000076293945 +JNJ,2003-06-23,53.349998474121094 +JNJ,2003-06-24,52.599998474121094 +JNJ,2003-06-25,52.470001220703125 +JNJ,2003-06-26,52.29999923706055 +JNJ,2003-06-27,51.540000915527344 +JNJ,2003-06-30,51.70000076293945 +JNJ,2003-07-01,52.41999816894531 +JNJ,2003-07-02,52.900001525878906 +JNJ,2003-07-03,52.9900016784668 +JNJ,2003-07-07,52.97999954223633 +JNJ,2003-07-08,52.47999954223633 +JNJ,2003-07-09,51.91999816894531 +JNJ,2003-07-10,51.25 +JNJ,2003-07-11,51.880001068115234 +JNJ,2003-07-14,53.599998474121094 +JNJ,2003-07-15,52.54999923706055 +JNJ,2003-07-16,52.599998474121094 +JNJ,2003-07-17,52.27000045776367 +JNJ,2003-07-18,52.7400016784668 +JNJ,2003-07-21,51.380001068115234 +JNJ,2003-07-22,51.7599983215332 +JNJ,2003-07-23,52.20000076293945 +JNJ,2003-07-24,51.70000076293945 +JNJ,2003-07-25,52.22999954223633 +JNJ,2003-07-28,51.459999084472656 +JNJ,2003-07-29,50.630001068115234 +JNJ,2003-07-30,51.06999969482422 +JNJ,2003-07-31,51.790000915527344 +JNJ,2003-08-01,50.43000030517578 +JNJ,2003-08-04,50.599998474121094 +JNJ,2003-08-05,49.779998779296875 +JNJ,2003-08-06,50.209999084472656 +JNJ,2003-08-07,51.79999923706055 +JNJ,2003-08-08,51.75 +JNJ,2003-08-11,51.68000030517578 +JNJ,2003-08-12,51.2599983215332 +JNJ,2003-08-13,50.9900016784668 +JNJ,2003-08-14,51.0 +JNJ,2003-08-15,51.04999923706055 +JNJ,2003-08-18,50.41999816894531 +JNJ,2003-08-19,50.060001373291016 +JNJ,2003-08-20,50.029998779296875 +JNJ,2003-08-21,49.400001525878906 +JNJ,2003-08-22,49.540000915527344 +JNJ,2003-08-25,49.56999969482422 +JNJ,2003-08-26,49.66999816894531 +JNJ,2003-08-27,49.2599983215332 +JNJ,2003-08-28,49.13999938964844 +JNJ,2003-08-29,49.58000183105469 +JNJ,2003-09-02,50.0 +JNJ,2003-09-03,50.2400016784668 +JNJ,2003-09-04,51.119998931884766 +JNJ,2003-09-05,50.5 +JNJ,2003-09-08,51.29999923706055 +JNJ,2003-09-09,51.25 +JNJ,2003-09-10,52.040000915527344 +JNJ,2003-09-11,52.25 +JNJ,2003-09-12,51.630001068115234 +JNJ,2003-09-15,50.84000015258789 +JNJ,2003-09-16,50.849998474121094 +JNJ,2003-09-17,50.220001220703125 +JNJ,2003-09-18,50.7400016784668 +JNJ,2003-09-19,50.310001373291016 +JNJ,2003-09-22,50.18000030517578 +JNJ,2003-09-23,50.02000045776367 +JNJ,2003-09-24,49.45000076293945 +JNJ,2003-09-25,49.529998779296875 +JNJ,2003-09-26,49.18000030517578 +JNJ,2003-09-29,49.86000061035156 +JNJ,2003-09-30,49.52000045776367 +JNJ,2003-10-01,50.27000045776367 +JNJ,2003-10-02,50.29999923706055 +JNJ,2003-10-03,50.11000061035156 +JNJ,2003-10-06,50.15999984741211 +JNJ,2003-10-07,50.099998474121094 +JNJ,2003-10-08,49.779998779296875 +JNJ,2003-10-09,49.38999938964844 +JNJ,2003-10-10,49.2400016784668 +JNJ,2003-10-13,49.790000915527344 +JNJ,2003-10-14,50.93000030517578 +JNJ,2003-10-15,50.5 +JNJ,2003-10-16,50.689998626708984 +JNJ,2003-10-17,50.40999984741211 +JNJ,2003-10-20,50.630001068115234 +JNJ,2003-10-21,50.849998474121094 +JNJ,2003-10-22,49.90999984741211 +JNJ,2003-10-23,50.29999923706055 +JNJ,2003-10-24,50.349998474121094 +JNJ,2003-10-27,49.91999816894531 +JNJ,2003-10-28,50.540000915527344 +JNJ,2003-10-29,49.47999954223633 +JNJ,2003-10-30,49.47999954223633 +JNJ,2003-10-31,50.33000183105469 +JNJ,2003-11-03,49.779998779296875 +JNJ,2003-11-04,49.150001525878906 +JNJ,2003-11-05,49.150001525878906 +JNJ,2003-11-06,49.16999816894531 +JNJ,2003-11-07,48.810001373291016 +JNJ,2003-11-10,48.72999954223633 +JNJ,2003-11-11,49.08000183105469 +JNJ,2003-11-12,49.5 +JNJ,2003-11-13,50.34000015258789 +JNJ,2003-11-14,52.119998931884766 +JNJ,2003-11-17,51.66999816894531 +JNJ,2003-11-18,51.939998626708984 +JNJ,2003-11-19,52.2599983215332 +JNJ,2003-11-20,51.4900016784668 +JNJ,2003-11-21,50.880001068115234 +JNJ,2003-11-24,51.47999954223633 +JNJ,2003-11-25,50.689998626708984 +JNJ,2003-11-26,49.70000076293945 +JNJ,2003-11-28,49.29999923706055 +JNJ,2003-12-01,49.5 +JNJ,2003-12-02,48.95000076293945 +JNJ,2003-12-03,49.15999984741211 +JNJ,2003-12-04,49.33000183105469 +JNJ,2003-12-05,49.15999984741211 +JNJ,2003-12-08,49.849998474121094 +JNJ,2003-12-09,50.0099983215332 +JNJ,2003-12-10,50.25 +JNJ,2003-12-11,50.0 +JNJ,2003-12-12,49.38999938964844 +JNJ,2003-12-15,49.459999084472656 +JNJ,2003-12-16,49.41999816894531 +JNJ,2003-12-17,49.349998474121094 +JNJ,2003-12-18,49.970001220703125 +JNJ,2003-12-19,50.099998474121094 +JNJ,2003-12-22,50.47999954223633 +JNJ,2003-12-23,50.54999923706055 +JNJ,2003-12-24,50.72999954223633 +JNJ,2003-12-26,50.619998931884766 +JNJ,2003-12-29,51.25 +JNJ,2003-12-30,51.369998931884766 +JNJ,2003-12-31,51.65999984741211 +JNJ,2004-01-02,51.65999984741211 +JNJ,2004-01-05,51.959999084472656 +JNJ,2004-01-06,51.72999954223633 +JNJ,2004-01-07,51.75 +JNJ,2004-01-08,51.9900016784668 +JNJ,2004-01-09,51.400001525878906 +JNJ,2004-01-12,52.38999938964844 +JNJ,2004-01-13,52.25 +JNJ,2004-01-14,52.0 +JNJ,2004-01-15,51.84000015258789 +JNJ,2004-01-16,50.45000076293945 +JNJ,2004-01-20,51.5 +JNJ,2004-01-21,52.560001373291016 +JNJ,2004-01-22,53.04999923706055 +JNJ,2004-01-23,53.0 +JNJ,2004-01-26,53.5 +JNJ,2004-01-27,53.279998779296875 +JNJ,2004-01-28,53.15999984741211 +JNJ,2004-01-29,53.88999938964844 +JNJ,2004-01-30,53.41999816894531 +JNJ,2004-02-02,53.529998779296875 +JNJ,2004-02-03,53.84000015258789 +JNJ,2004-02-04,54.47999954223633 +JNJ,2004-02-05,54.5 +JNJ,2004-02-06,54.150001525878906 +JNJ,2004-02-09,54.11000061035156 +JNJ,2004-02-10,54.43000030517578 +JNJ,2004-02-11,54.650001525878906 +JNJ,2004-02-12,54.599998474121094 +JNJ,2004-02-13,54.22999954223633 +JNJ,2004-02-17,54.40999984741211 +JNJ,2004-02-18,53.88999938964844 +JNJ,2004-02-19,53.56999969482422 +JNJ,2004-02-20,53.29999923706055 +JNJ,2004-02-23,53.04999923706055 +JNJ,2004-02-24,54.18000030517578 +JNJ,2004-02-25,54.060001373291016 +JNJ,2004-02-26,53.970001220703125 +JNJ,2004-02-27,53.90999984741211 +JNJ,2004-03-01,53.7599983215332 +JNJ,2004-03-02,52.869998931884766 +JNJ,2004-03-03,53.220001220703125 +JNJ,2004-03-04,53.029998779296875 +JNJ,2004-03-05,53.130001068115234 +JNJ,2004-03-08,53.099998474121094 +JNJ,2004-03-09,52.66999816894531 +JNJ,2004-03-10,51.77000045776367 +JNJ,2004-03-11,51.11000061035156 +JNJ,2004-03-12,50.709999084472656 +JNJ,2004-03-15,50.56999969482422 +JNJ,2004-03-16,51.08000183105469 +JNJ,2004-03-17,50.880001068115234 +JNJ,2004-03-18,50.97999954223633 +JNJ,2004-03-19,50.04999923706055 +JNJ,2004-03-22,49.5 +JNJ,2004-03-23,49.650001525878906 +JNJ,2004-03-24,49.650001525878906 +JNJ,2004-03-25,50.20000076293945 +JNJ,2004-03-26,50.130001068115234 +JNJ,2004-03-29,50.56999969482422 +JNJ,2004-03-30,50.41999816894531 +JNJ,2004-03-31,50.720001220703125 +JNJ,2004-04-01,50.52000045776367 +JNJ,2004-04-02,51.18000030517578 +JNJ,2004-04-05,51.52000045776367 +JNJ,2004-04-06,51.47999954223633 +JNJ,2004-04-07,51.380001068115234 +JNJ,2004-04-08,50.869998931884766 +JNJ,2004-04-12,51.20000076293945 +JNJ,2004-04-13,51.38999938964844 +JNJ,2004-04-14,52.599998474121094 +JNJ,2004-04-15,54.52000045776367 +JNJ,2004-04-16,54.130001068115234 +JNJ,2004-04-19,53.91999816894531 +JNJ,2004-04-20,53.130001068115234 +JNJ,2004-04-21,53.68000030517578 +JNJ,2004-04-22,53.63999938964844 +JNJ,2004-04-23,53.68000030517578 +JNJ,2004-04-26,53.900001525878906 +JNJ,2004-04-27,54.36000061035156 +JNJ,2004-04-28,54.189998626708984 +JNJ,2004-04-29,54.099998474121094 +JNJ,2004-04-30,54.029998779296875 +JNJ,2004-05-03,54.93000030517578 +JNJ,2004-05-04,54.79999923706055 +JNJ,2004-05-05,54.08000183105469 +JNJ,2004-05-06,54.84000015258789 +JNJ,2004-05-07,55.29999923706055 +JNJ,2004-05-10,55.45000076293945 +JNJ,2004-05-11,55.13999938964844 +JNJ,2004-05-12,55.2400016784668 +JNJ,2004-05-13,54.93000030517578 +JNJ,2004-05-14,54.52000045776367 +JNJ,2004-05-17,54.70000076293945 +JNJ,2004-05-18,54.630001068115234 +JNJ,2004-05-19,54.279998779296875 +JNJ,2004-05-20,54.58000183105469 +JNJ,2004-05-21,54.939998626708984 +JNJ,2004-05-24,54.310001373291016 +JNJ,2004-05-25,55.36000061035156 +JNJ,2004-05-26,55.47999954223633 +JNJ,2004-05-27,55.790000915527344 +JNJ,2004-05-28,55.709999084472656 +JNJ,2004-06-01,55.77000045776367 +JNJ,2004-06-02,56.20000076293945 +JNJ,2004-06-03,56.59000015258789 +JNJ,2004-06-04,56.380001068115234 +JNJ,2004-06-07,56.720001220703125 +JNJ,2004-06-08,56.970001220703125 +JNJ,2004-06-09,56.7599983215332 +JNJ,2004-06-10,57.06999969482422 +JNJ,2004-06-14,57.0099983215332 +JNJ,2004-06-15,56.209999084472656 +JNJ,2004-06-16,55.880001068115234 +JNJ,2004-06-17,55.54999923706055 +JNJ,2004-06-18,55.25 +JNJ,2004-06-21,55.279998779296875 +JNJ,2004-06-22,55.369998931884766 +JNJ,2004-06-23,55.63999938964844 +JNJ,2004-06-24,55.689998626708984 +JNJ,2004-06-25,54.5 +JNJ,2004-06-28,54.970001220703125 +JNJ,2004-06-29,55.7400016784668 +JNJ,2004-06-30,55.70000076293945 +JNJ,2004-07-01,55.470001220703125 +JNJ,2004-07-02,55.349998474121094 +JNJ,2004-07-06,54.95000076293945 +JNJ,2004-07-07,54.529998779296875 +JNJ,2004-07-08,54.7599983215332 +JNJ,2004-07-09,54.9900016784668 +JNJ,2004-07-12,54.88999938964844 +JNJ,2004-07-13,55.380001068115234 +JNJ,2004-07-14,55.91999816894531 +JNJ,2004-07-15,55.349998474121094 +JNJ,2004-07-16,56.79999923706055 +JNJ,2004-07-19,56.400001525878906 +JNJ,2004-07-20,56.310001373291016 +JNJ,2004-07-21,55.75 +JNJ,2004-07-22,56.2400016784668 +JNJ,2004-07-23,55.7400016784668 +JNJ,2004-07-26,55.43000030517578 +JNJ,2004-07-27,55.650001525878906 +JNJ,2004-07-28,55.68000030517578 +JNJ,2004-07-29,55.470001220703125 +JNJ,2004-07-30,55.27000045776367 +JNJ,2004-08-02,55.52000045776367 +JNJ,2004-08-03,55.43000030517578 +JNJ,2004-08-04,55.58000183105469 +JNJ,2004-08-05,55.220001220703125 +JNJ,2004-08-06,54.599998474121094 +JNJ,2004-08-09,54.4900016784668 +JNJ,2004-08-10,54.9900016784668 +JNJ,2004-08-11,56.0 +JNJ,2004-08-12,56.29999923706055 +JNJ,2004-08-13,55.540000915527344 +JNJ,2004-08-16,56.09000015258789 +JNJ,2004-08-17,56.540000915527344 +JNJ,2004-08-18,57.029998779296875 +JNJ,2004-08-19,56.779998779296875 +JNJ,2004-08-20,57.040000915527344 +JNJ,2004-08-23,57.04999923706055 +JNJ,2004-08-24,57.16999816894531 +JNJ,2004-08-25,57.65999984741211 +JNJ,2004-08-26,57.52000045776367 +JNJ,2004-08-27,57.709999084472656 +JNJ,2004-08-30,57.540000915527344 +JNJ,2004-08-31,58.099998474121094 +JNJ,2004-09-01,57.790000915527344 +JNJ,2004-09-02,57.720001220703125 +JNJ,2004-09-03,57.849998474121094 +JNJ,2004-09-07,57.86000061035156 +JNJ,2004-09-08,58.27000045776367 +JNJ,2004-09-09,57.5099983215332 +JNJ,2004-09-10,57.56999969482422 +JNJ,2004-09-13,58.150001525878906 +JNJ,2004-09-14,58.349998474121094 +JNJ,2004-09-15,58.18000030517578 +JNJ,2004-09-16,58.119998931884766 +JNJ,2004-09-17,58.52000045776367 +JNJ,2004-09-20,57.91999816894531 +JNJ,2004-09-21,57.900001525878906 +JNJ,2004-09-22,57.29999923706055 +JNJ,2004-09-23,56.560001373291016 +JNJ,2004-09-24,56.54999923706055 +JNJ,2004-09-27,56.529998779296875 +JNJ,2004-09-28,57.099998474121094 +JNJ,2004-09-29,57.029998779296875 +JNJ,2004-09-30,56.33000183105469 +JNJ,2004-10-01,57.0 +JNJ,2004-10-04,57.25 +JNJ,2004-10-05,57.459999084472656 +JNJ,2004-10-06,57.75 +JNJ,2004-10-07,55.91999816894531 +JNJ,2004-10-08,55.31999969482422 +JNJ,2004-10-11,55.36000061035156 +JNJ,2004-10-12,56.81999969482422 +JNJ,2004-10-13,56.5099983215332 +JNJ,2004-10-14,56.52000045776367 +JNJ,2004-10-15,56.58000183105469 +JNJ,2004-10-18,57.31999969482422 +JNJ,2004-10-19,56.61000061035156 +JNJ,2004-10-20,57.5 +JNJ,2004-10-21,57.779998779296875 +JNJ,2004-10-22,57.290000915527344 +JNJ,2004-10-25,57.08000183105469 +JNJ,2004-10-26,57.22999954223633 +JNJ,2004-10-27,57.77000045776367 +JNJ,2004-10-28,58.0099983215332 +JNJ,2004-10-29,58.380001068115234 +JNJ,2004-11-01,58.439998626708984 +JNJ,2004-11-02,58.040000915527344 +JNJ,2004-11-03,59.45000076293945 +JNJ,2004-11-04,59.220001220703125 +JNJ,2004-11-05,59.18000030517578 +JNJ,2004-11-08,59.84000015258789 +JNJ,2004-11-09,59.83000183105469 +JNJ,2004-11-10,60.119998931884766 +JNJ,2004-11-11,60.599998474121094 +JNJ,2004-11-12,61.0 +JNJ,2004-11-15,61.15999984741211 +JNJ,2004-11-16,61.029998779296875 +JNJ,2004-11-17,60.900001525878906 +JNJ,2004-11-18,61.119998931884766 +JNJ,2004-11-19,60.540000915527344 +JNJ,2004-11-22,60.869998931884766 +JNJ,2004-11-23,60.56999969482422 +JNJ,2004-11-24,60.5099983215332 +JNJ,2004-11-26,60.45000076293945 +JNJ,2004-11-29,60.20000076293945 +JNJ,2004-11-30,60.31999969482422 +JNJ,2004-12-01,61.189998626708984 +JNJ,2004-12-02,61.75 +JNJ,2004-12-03,61.90999984741211 +JNJ,2004-12-06,61.83000183105469 +JNJ,2004-12-07,60.40999984741211 +JNJ,2004-12-08,61.150001525878906 +JNJ,2004-12-09,61.310001373291016 +JNJ,2004-12-10,60.25 +JNJ,2004-12-13,60.63999938964844 +JNJ,2004-12-14,61.43000030517578 +JNJ,2004-12-15,60.900001525878906 +JNJ,2004-12-16,63.45000076293945 +JNJ,2004-12-17,63.58000183105469 +JNJ,2004-12-20,63.06999969482422 +JNJ,2004-12-21,62.95000076293945 +JNJ,2004-12-22,63.29999923706055 +JNJ,2004-12-23,63.599998474121094 +JNJ,2004-12-27,63.529998779296875 +JNJ,2004-12-28,63.7599983215332 +JNJ,2004-12-29,63.529998779296875 +JNJ,2004-12-30,63.54999923706055 +JNJ,2004-12-31,63.41999816894531 +JNJ,2005-01-03,62.900001525878906 +JNJ,2005-01-04,62.70000076293945 +JNJ,2005-01-05,62.65999984741211 +JNJ,2005-01-06,62.84000015258789 +JNJ,2005-01-07,62.61000061035156 +JNJ,2005-01-10,63.099998474121094 +JNJ,2005-01-11,62.880001068115234 +JNJ,2005-01-12,63.31999969482422 +JNJ,2005-01-13,61.970001220703125 +JNJ,2005-01-14,62.70000076293945 +JNJ,2005-01-18,63.029998779296875 +JNJ,2005-01-19,62.81999969482422 +JNJ,2005-01-20,62.4900016784668 +JNJ,2005-01-21,61.849998474121094 +JNJ,2005-01-24,61.4900016784668 +JNJ,2005-01-25,63.720001220703125 +JNJ,2005-01-26,64.6500015258789 +JNJ,2005-01-27,64.22000122070312 +JNJ,2005-01-28,64.62000274658203 +JNJ,2005-01-31,64.69999694824219 +JNJ,2005-02-01,65.41999816894531 +JNJ,2005-02-02,66.0 +JNJ,2005-02-03,65.6500015258789 +JNJ,2005-02-04,66.23999786376953 +JNJ,2005-02-07,66.44999694824219 +JNJ,2005-02-08,66.33000183105469 +JNJ,2005-02-09,66.19000244140625 +JNJ,2005-02-10,66.12999725341797 +JNJ,2005-02-11,66.5999984741211 +JNJ,2005-02-14,66.0 +JNJ,2005-02-15,65.91000366210938 +JNJ,2005-02-16,65.73999786376953 +JNJ,2005-02-17,65.3499984741211 +JNJ,2005-02-18,65.43000030517578 +JNJ,2005-02-22,65.06999969482422 +JNJ,2005-02-23,65.41000366210938 +JNJ,2005-02-24,65.88999938964844 +JNJ,2005-02-25,66.22000122070312 +JNJ,2005-02-28,65.5999984741211 +JNJ,2005-03-01,66.6500015258789 +JNJ,2005-03-02,66.95999908447266 +JNJ,2005-03-03,66.75 +JNJ,2005-03-04,67.73999786376953 +JNJ,2005-03-07,68.44000244140625 +JNJ,2005-03-08,68.19000244140625 +JNJ,2005-03-09,67.76000213623047 +JNJ,2005-03-10,68.0 +JNJ,2005-03-11,67.5999984741211 +JNJ,2005-03-14,67.81999969482422 +JNJ,2005-03-15,67.26000213623047 +JNJ,2005-03-16,67.05000305175781 +JNJ,2005-03-17,66.98999786376953 +JNJ,2005-03-18,67.25 +JNJ,2005-03-21,66.8499984741211 +JNJ,2005-03-22,66.79000091552734 +JNJ,2005-03-23,68.19999694824219 +JNJ,2005-03-24,68.08999633789062 +JNJ,2005-03-28,68.3499984741211 +JNJ,2005-03-29,67.91999816894531 +JNJ,2005-03-30,68.05000305175781 +JNJ,2005-03-31,67.16000366210938 +JNJ,2005-04-01,66.8499984741211 +JNJ,2005-04-04,67.9800033569336 +JNJ,2005-04-05,69.01000213623047 +JNJ,2005-04-06,68.80999755859375 +JNJ,2005-04-07,69.23999786376953 +JNJ,2005-04-08,68.63999938964844 +JNJ,2005-04-11,68.88999938964844 +JNJ,2005-04-12,68.63999938964844 +JNJ,2005-04-13,68.58999633789062 +JNJ,2005-04-14,69.25 +JNJ,2005-04-15,69.4000015258789 +JNJ,2005-04-18,69.04000091552734 +JNJ,2005-04-19,69.05000305175781 +JNJ,2005-04-20,68.0999984741211 +JNJ,2005-04-21,68.29000091552734 +JNJ,2005-04-22,68.48999786376953 +JNJ,2005-04-25,68.54000091552734 +JNJ,2005-04-26,68.0199966430664 +JNJ,2005-04-27,68.33000183105469 +JNJ,2005-04-28,67.66000366210938 +JNJ,2005-04-29,68.62999725341797 +JNJ,2005-05-02,68.77999877929688 +JNJ,2005-05-03,68.7300033569336 +JNJ,2005-05-04,68.22000122070312 +JNJ,2005-05-05,68.51000213623047 +JNJ,2005-05-06,68.20999908447266 +JNJ,2005-05-09,68.16999816894531 +JNJ,2005-05-10,67.7300033569336 +JNJ,2005-05-11,67.94999694824219 +JNJ,2005-05-12,67.6500015258789 +JNJ,2005-05-13,67.0999984741211 +JNJ,2005-05-16,67.63999938964844 +JNJ,2005-05-17,67.91000366210938 +JNJ,2005-05-18,67.5999984741211 +JNJ,2005-05-19,67.41000366210938 +JNJ,2005-05-20,67.19999694824219 +JNJ,2005-05-23,67.26000213623047 +JNJ,2005-05-24,67.5999984741211 +JNJ,2005-05-25,67.47000122070312 +JNJ,2005-05-26,67.41999816894531 +JNJ,2005-05-27,67.43000030517578 +JNJ,2005-05-31,67.0999984741211 +JNJ,2005-06-01,67.30999755859375 +JNJ,2005-06-02,67.0 +JNJ,2005-06-03,66.44000244140625 +JNJ,2005-06-06,66.37999725341797 +JNJ,2005-06-07,66.54000091552734 +JNJ,2005-06-08,66.36000061035156 +JNJ,2005-06-09,66.7300033569336 +JNJ,2005-06-10,66.4800033569336 +JNJ,2005-06-13,66.47000122070312 +JNJ,2005-06-14,66.58000183105469 +JNJ,2005-06-15,66.3499984741211 +JNJ,2005-06-16,66.30000305175781 +JNJ,2005-06-17,66.55999755859375 +JNJ,2005-06-20,66.55000305175781 +JNJ,2005-06-21,66.52999877929688 +JNJ,2005-06-22,66.0 +JNJ,2005-06-23,65.3499984741211 +JNJ,2005-06-24,65.58000183105469 +JNJ,2005-06-27,65.6500015258789 +JNJ,2005-06-28,66.06999969482422 +JNJ,2005-06-29,65.69999694824219 +JNJ,2005-06-30,65.0 +JNJ,2005-07-01,64.94999694824219 +JNJ,2005-07-05,64.8499984741211 +JNJ,2005-07-06,64.1500015258789 +JNJ,2005-07-07,63.91999816894531 +JNJ,2005-07-08,64.27999877929688 +JNJ,2005-07-11,64.79000091552734 +JNJ,2005-07-12,64.77999877929688 +JNJ,2005-07-13,64.41999816894531 +JNJ,2005-07-14,64.5999984741211 +JNJ,2005-07-15,65.02999877929688 +JNJ,2005-07-18,64.5999984741211 +JNJ,2005-07-19,65.0199966430664 +JNJ,2005-07-20,64.95999908447266 +JNJ,2005-07-21,63.97999954223633 +JNJ,2005-07-22,64.31999969482422 +JNJ,2005-07-25,63.34000015258789 +JNJ,2005-07-26,62.66999816894531 +JNJ,2005-07-27,64.54000091552734 +JNJ,2005-07-28,64.7300033569336 +JNJ,2005-07-29,63.959999084472656 +JNJ,2005-08-01,64.5 +JNJ,2005-08-02,64.62999725341797 +JNJ,2005-08-03,64.87000274658203 +JNJ,2005-08-04,64.1500015258789 +JNJ,2005-08-05,63.540000915527344 +JNJ,2005-08-08,63.439998626708984 +JNJ,2005-08-09,64.0199966430664 +JNJ,2005-08-10,63.849998474121094 +JNJ,2005-08-11,64.30999755859375 +JNJ,2005-08-12,63.560001373291016 +JNJ,2005-08-15,63.349998474121094 +JNJ,2005-08-16,63.0099983215332 +JNJ,2005-08-17,63.5 +JNJ,2005-08-18,64.25 +JNJ,2005-08-19,63.56999969482422 +JNJ,2005-08-22,63.5 +JNJ,2005-08-23,62.7599983215332 +JNJ,2005-08-24,62.25 +JNJ,2005-08-25,62.529998779296875 +JNJ,2005-08-26,61.939998626708984 +JNJ,2005-08-29,63.0099983215332 +JNJ,2005-08-30,63.0 +JNJ,2005-08-31,63.38999938964844 +JNJ,2005-09-01,63.130001068115234 +JNJ,2005-09-02,62.900001525878906 +JNJ,2005-09-06,63.790000915527344 +JNJ,2005-09-07,64.80000305175781 +JNJ,2005-09-08,64.0999984741211 +JNJ,2005-09-09,64.7300033569336 +JNJ,2005-09-12,64.68000030517578 +JNJ,2005-09-13,64.05000305175781 +JNJ,2005-09-14,64.30000305175781 +JNJ,2005-09-15,64.37000274658203 +JNJ,2005-09-16,65.18000030517578 +JNJ,2005-09-19,64.6500015258789 +JNJ,2005-09-20,64.4000015258789 +JNJ,2005-09-21,64.69999694824219 +JNJ,2005-09-22,64.68000030517578 +JNJ,2005-09-23,63.9900016784668 +JNJ,2005-09-26,63.869998931884766 +JNJ,2005-09-27,63.45000076293945 +JNJ,2005-09-28,63.209999084472656 +JNJ,2005-09-29,63.75 +JNJ,2005-09-30,63.279998779296875 +JNJ,2005-10-03,62.58000183105469 +JNJ,2005-10-04,63.04999923706055 +JNJ,2005-10-05,62.25 +JNJ,2005-10-06,61.56999969482422 +JNJ,2005-10-07,61.34000015258789 +JNJ,2005-10-10,61.470001220703125 +JNJ,2005-10-11,61.290000915527344 +JNJ,2005-10-12,61.79999923706055 +JNJ,2005-10-13,64.0199966430664 +JNJ,2005-10-14,63.70000076293945 +JNJ,2005-10-17,63.0 +JNJ,2005-10-18,62.970001220703125 +JNJ,2005-10-19,64.31999969482422 +JNJ,2005-10-20,64.16999816894531 +JNJ,2005-10-21,64.06999969482422 +JNJ,2005-10-24,64.0999984741211 +JNJ,2005-10-25,63.58000183105469 +JNJ,2005-10-26,62.810001373291016 +JNJ,2005-10-27,61.439998626708984 +JNJ,2005-10-28,62.95000076293945 +JNJ,2005-10-31,62.619998931884766 +JNJ,2005-11-01,61.900001525878906 +JNJ,2005-11-02,61.29999923706055 +JNJ,2005-11-03,61.20000076293945 +JNJ,2005-11-04,60.880001068115234 +JNJ,2005-11-07,61.43000030517578 +JNJ,2005-11-08,60.77000045776367 +JNJ,2005-11-09,61.02000045776367 +JNJ,2005-11-10,61.40999984741211 +JNJ,2005-11-11,60.91999816894531 +JNJ,2005-11-14,60.5099983215332 +JNJ,2005-11-15,62.83000183105469 +JNJ,2005-11-16,63.25 +JNJ,2005-11-17,63.34000015258789 +JNJ,2005-11-18,62.54999923706055 +JNJ,2005-11-21,61.9900016784668 +JNJ,2005-11-22,61.61000061035156 +JNJ,2005-11-23,61.66999816894531 +JNJ,2005-11-25,62.150001525878906 +JNJ,2005-11-28,62.400001525878906 +JNJ,2005-11-29,62.0 +JNJ,2005-11-30,61.75 +JNJ,2005-12-01,61.689998626708984 +JNJ,2005-12-02,61.209999084472656 +JNJ,2005-12-05,61.04999923706055 +JNJ,2005-12-06,60.470001220703125 +JNJ,2005-12-07,60.040000915527344 +JNJ,2005-12-08,60.08000183105469 +JNJ,2005-12-09,60.099998474121094 +JNJ,2005-12-12,60.150001525878906 +JNJ,2005-12-13,60.25 +JNJ,2005-12-14,60.11000061035156 +JNJ,2005-12-15,60.15999984741211 +JNJ,2005-12-16,60.86000061035156 +JNJ,2005-12-19,61.189998626708984 +JNJ,2005-12-20,60.779998779296875 +JNJ,2005-12-21,60.880001068115234 +JNJ,2005-12-22,61.31999969482422 +JNJ,2005-12-23,61.11000061035156 +JNJ,2005-12-27,60.29999923706055 +JNJ,2005-12-28,60.41999816894531 +JNJ,2005-12-29,60.25 +JNJ,2005-12-30,60.099998474121094 +JNJ,2006-01-03,61.630001068115234 +JNJ,2006-01-04,62.58000183105469 +JNJ,2006-01-05,62.31999969482422 +JNJ,2006-01-06,62.599998474121094 +JNJ,2006-01-09,62.9900016784668 +JNJ,2006-01-10,63.099998474121094 +JNJ,2006-01-11,62.5 +JNJ,2006-01-12,62.209999084472656 +JNJ,2006-01-13,61.81999969482422 +JNJ,2006-01-17,61.279998779296875 +JNJ,2006-01-18,62.189998626708984 +JNJ,2006-01-19,62.16999816894531 +JNJ,2006-01-20,60.79999923706055 +JNJ,2006-01-23,61.189998626708984 +JNJ,2006-01-24,59.36000061035156 +JNJ,2006-01-25,58.5 +JNJ,2006-01-26,58.63999938964844 +JNJ,2006-01-27,58.709999084472656 +JNJ,2006-01-30,58.400001525878906 +JNJ,2006-01-31,57.540000915527344 +JNJ,2006-02-01,57.86000061035156 +JNJ,2006-02-02,57.650001525878906 +JNJ,2006-02-03,57.380001068115234 +JNJ,2006-02-06,56.849998474121094 +JNJ,2006-02-07,56.79999923706055 +JNJ,2006-02-08,58.599998474121094 +JNJ,2006-02-09,58.54999923706055 +JNJ,2006-02-10,58.38999938964844 +JNJ,2006-02-13,58.5 +JNJ,2006-02-14,59.04999923706055 +JNJ,2006-02-15,59.099998474121094 +JNJ,2006-02-16,58.97999954223633 +JNJ,2006-02-17,59.06999969482422 +JNJ,2006-02-21,59.13999938964844 +JNJ,2006-02-22,59.029998779296875 +JNJ,2006-02-23,58.59000015258789 +JNJ,2006-02-24,57.7599983215332 +JNJ,2006-02-27,57.90999984741211 +JNJ,2006-02-28,57.650001525878906 +JNJ,2006-03-01,57.65999984741211 +JNJ,2006-03-02,57.689998626708984 +JNJ,2006-03-03,57.470001220703125 +JNJ,2006-03-06,57.849998474121094 +JNJ,2006-03-07,58.220001220703125 +JNJ,2006-03-08,58.7400016784668 +JNJ,2006-03-09,58.310001373291016 +JNJ,2006-03-10,59.040000915527344 +JNJ,2006-03-13,59.08000183105469 +JNJ,2006-03-14,59.290000915527344 +JNJ,2006-03-15,59.79999923706055 +JNJ,2006-03-16,60.02000045776367 +JNJ,2006-03-17,60.34000015258789 +JNJ,2006-03-20,60.47999954223633 +JNJ,2006-03-21,60.56999969482422 +JNJ,2006-03-22,61.0 +JNJ,2006-03-23,60.810001373291016 +JNJ,2006-03-24,60.38999938964844 +JNJ,2006-03-27,59.939998626708984 +JNJ,2006-03-28,59.599998474121094 +JNJ,2006-03-29,59.5099983215332 +JNJ,2006-03-30,59.349998474121094 +JNJ,2006-03-31,59.220001220703125 +JNJ,2006-04-03,59.16999816894531 +JNJ,2006-04-04,58.81999969482422 +JNJ,2006-04-05,58.400001525878906 +JNJ,2006-04-06,58.5 +JNJ,2006-04-07,57.83000183105469 +JNJ,2006-04-10,57.709999084472656 +JNJ,2006-04-11,57.75 +JNJ,2006-04-12,57.869998931884766 +JNJ,2006-04-13,57.90999984741211 +JNJ,2006-04-17,57.650001525878906 +JNJ,2006-04-18,58.130001068115234 +JNJ,2006-04-19,58.02000045776367 +JNJ,2006-04-20,58.220001220703125 +JNJ,2006-04-21,58.369998931884766 +JNJ,2006-04-24,58.33000183105469 +JNJ,2006-04-25,58.209999084472656 +JNJ,2006-04-26,58.540000915527344 +JNJ,2006-04-27,58.650001525878906 +JNJ,2006-04-28,58.61000061035156 +JNJ,2006-05-01,58.59000015258789 +JNJ,2006-05-02,58.66999816894531 +JNJ,2006-05-03,58.349998474121094 +JNJ,2006-05-04,58.2599983215332 +JNJ,2006-05-05,58.70000076293945 +JNJ,2006-05-08,58.709999084472656 +JNJ,2006-05-09,58.36000061035156 +JNJ,2006-05-10,58.31999969482422 +JNJ,2006-05-11,58.84000015258789 +JNJ,2006-05-12,58.83000183105469 +JNJ,2006-05-15,59.970001220703125 +JNJ,2006-05-16,60.25 +JNJ,2006-05-17,60.130001068115234 +JNJ,2006-05-18,60.13999938964844 +JNJ,2006-05-19,59.900001525878906 +JNJ,2006-05-22,59.86000061035156 +JNJ,2006-05-23,60.0 +JNJ,2006-05-24,60.790000915527344 +JNJ,2006-05-25,60.45000076293945 +JNJ,2006-05-26,60.689998626708984 +JNJ,2006-05-30,59.849998474121094 +JNJ,2006-05-31,60.220001220703125 +JNJ,2006-06-01,60.650001525878906 +JNJ,2006-06-02,60.7400016784668 +JNJ,2006-06-05,60.130001068115234 +JNJ,2006-06-06,60.939998626708984 +JNJ,2006-06-07,61.16999816894531 +JNJ,2006-06-08,61.560001373291016 +JNJ,2006-06-09,61.380001068115234 +JNJ,2006-06-12,61.380001068115234 +JNJ,2006-06-13,61.04999923706055 +JNJ,2006-06-14,61.25 +JNJ,2006-06-15,61.470001220703125 +JNJ,2006-06-16,61.68000030517578 +JNJ,2006-06-19,61.349998474121094 +JNJ,2006-06-20,61.529998779296875 +JNJ,2006-06-21,61.790000915527344 +JNJ,2006-06-22,61.18000030517578 +JNJ,2006-06-23,61.31999969482422 +JNJ,2006-06-26,60.209999084472656 +JNJ,2006-06-27,59.54999923706055 +JNJ,2006-06-28,59.22999954223633 +JNJ,2006-06-29,59.88999938964844 +JNJ,2006-06-30,59.91999816894531 +JNJ,2006-07-03,60.150001525878906 +JNJ,2006-07-05,60.040000915527344 +JNJ,2006-07-06,60.52000045776367 +JNJ,2006-07-07,60.619998931884766 +JNJ,2006-07-10,60.95000076293945 +JNJ,2006-07-11,60.77000045776367 +JNJ,2006-07-12,60.619998931884766 +JNJ,2006-07-13,60.27000045776367 +JNJ,2006-07-14,60.459999084472656 +JNJ,2006-07-17,60.90999984741211 +JNJ,2006-07-18,60.599998474121094 +JNJ,2006-07-19,61.310001373291016 +JNJ,2006-07-20,61.369998931884766 +JNJ,2006-07-21,61.72999954223633 +JNJ,2006-07-24,61.97999954223633 +JNJ,2006-07-25,62.0 +JNJ,2006-07-26,62.04999923706055 +JNJ,2006-07-27,62.560001373291016 +JNJ,2006-07-28,62.91999816894531 +JNJ,2006-07-31,62.54999923706055 +JNJ,2006-08-01,62.68000030517578 +JNJ,2006-08-02,63.150001525878906 +JNJ,2006-08-03,63.08000183105469 +JNJ,2006-08-04,63.529998779296875 +JNJ,2006-08-07,63.27000045776367 +JNJ,2006-08-08,63.560001373291016 +JNJ,2006-08-09,63.31999969482422 +JNJ,2006-08-10,63.54999923706055 +JNJ,2006-08-11,63.470001220703125 +JNJ,2006-08-14,63.90999984741211 +JNJ,2006-08-15,64.41000366210938 +JNJ,2006-08-16,64.61000061035156 +JNJ,2006-08-17,64.2300033569336 +JNJ,2006-08-18,64.41999816894531 +JNJ,2006-08-21,64.2699966430664 +JNJ,2006-08-22,64.16000366210938 +JNJ,2006-08-23,63.90999984741211 +JNJ,2006-08-24,65.0 +JNJ,2006-08-25,64.66999816894531 +JNJ,2006-08-28,64.58000183105469 +JNJ,2006-08-29,64.5999984741211 +JNJ,2006-08-30,64.5999984741211 +JNJ,2006-08-31,64.66000366210938 +JNJ,2006-09-01,64.72000122070312 +JNJ,2006-09-05,64.30999755859375 +JNJ,2006-09-06,63.91999816894531 +JNJ,2006-09-07,63.459999084472656 +JNJ,2006-09-08,63.59000015258789 +JNJ,2006-09-11,64.04000091552734 +JNJ,2006-09-12,63.83000183105469 +JNJ,2006-09-13,63.810001373291016 +JNJ,2006-09-14,63.72999954223633 +JNJ,2006-09-15,63.790000915527344 +JNJ,2006-09-18,64.16000366210938 +JNJ,2006-09-19,64.18000030517578 +JNJ,2006-09-20,64.19000244140625 +JNJ,2006-09-21,64.2300033569336 +JNJ,2006-09-22,63.959999084472656 +JNJ,2006-09-25,64.19000244140625 +JNJ,2006-09-26,64.66999816894531 +JNJ,2006-09-27,64.81999969482422 +JNJ,2006-09-28,64.9000015258789 +JNJ,2006-09-29,64.94000244140625 +JNJ,2006-10-02,65.08999633789062 +JNJ,2006-10-03,65.5 +JNJ,2006-10-04,65.83000183105469 +JNJ,2006-10-05,65.11000061035156 +JNJ,2006-10-06,65.05999755859375 +JNJ,2006-10-09,64.87000274658203 +JNJ,2006-10-10,64.95999908447266 +JNJ,2006-10-11,65.0999984741211 +JNJ,2006-10-12,64.83999633789062 +JNJ,2006-10-13,64.58000183105469 +JNJ,2006-10-16,64.93000030517578 +JNJ,2006-10-17,66.08000183105469 +JNJ,2006-10-18,68.1500015258789 +JNJ,2006-10-19,68.04000091552734 +JNJ,2006-10-20,68.62000274658203 +JNJ,2006-10-23,69.0999984741211 +JNJ,2006-10-24,68.75 +JNJ,2006-10-25,68.83000183105469 +JNJ,2006-10-26,68.81999969482422 +JNJ,2006-10-27,68.16999816894531 +JNJ,2006-10-30,67.69999694824219 +JNJ,2006-10-31,67.4000015258789 +JNJ,2006-11-01,67.18000030517578 +JNJ,2006-11-02,67.9000015258789 +JNJ,2006-11-03,67.80999755859375 +JNJ,2006-11-06,68.41999816894531 +JNJ,2006-11-07,68.70999908447266 +JNJ,2006-11-08,67.98999786376953 +JNJ,2006-11-09,66.1500015258789 +JNJ,2006-11-10,66.29000091552734 +JNJ,2006-11-13,65.94000244140625 +JNJ,2006-11-14,66.55999755859375 +JNJ,2006-11-15,66.54000091552734 +JNJ,2006-11-16,66.52999877929688 +JNJ,2006-11-17,67.23999786376953 +JNJ,2006-11-20,67.01000213623047 +JNJ,2006-11-21,66.5999984741211 +JNJ,2006-11-22,66.7699966430664 +JNJ,2006-11-24,65.8499984741211 +JNJ,2006-11-27,65.6500015258789 +JNJ,2006-11-28,65.97000122070312 +JNJ,2006-11-29,66.19999694824219 +JNJ,2006-11-30,65.91000366210938 +JNJ,2006-12-01,65.97000122070312 +JNJ,2006-12-04,66.27999877929688 +JNJ,2006-12-05,66.16999816894531 +JNJ,2006-12-06,66.02999877929688 +JNJ,2006-12-07,66.05999755859375 +JNJ,2006-12-08,65.94999694824219 +JNJ,2006-12-11,65.69999694824219 +JNJ,2006-12-12,65.58000183105469 +JNJ,2006-12-13,65.47000122070312 +JNJ,2006-12-14,66.25 +JNJ,2006-12-15,66.29000091552734 +JNJ,2006-12-18,66.5999984741211 +JNJ,2006-12-19,66.87999725341797 +JNJ,2006-12-20,66.43000030517578 +JNJ,2006-12-21,66.0 +JNJ,2006-12-22,65.6500015258789 +JNJ,2006-12-26,65.63999938964844 +JNJ,2006-12-27,66.01000213623047 +JNJ,2006-12-28,66.41999816894531 +JNJ,2006-12-29,66.0199966430664 +JNJ,2007-01-03,66.4000015258789 +JNJ,2007-01-04,67.2300033569336 +JNJ,2007-01-05,66.62000274658203 +JNJ,2007-01-08,66.51000213623047 +JNJ,2007-01-09,66.26000213623047 +JNJ,2007-01-10,66.1500015258789 +JNJ,2007-01-11,66.7300033569336 +JNJ,2007-01-12,66.63999938964844 +JNJ,2007-01-16,66.54000091552734 +JNJ,2007-01-17,66.87000274658203 +JNJ,2007-01-18,67.70999908447266 +JNJ,2007-01-19,67.76000213623047 +JNJ,2007-01-22,67.18000030517578 +JNJ,2007-01-23,66.5 +JNJ,2007-01-24,67.01000213623047 +JNJ,2007-01-25,66.68000030517578 +JNJ,2007-01-26,66.06999969482422 +JNJ,2007-01-29,66.1500015258789 +JNJ,2007-01-30,66.38999938964844 +JNJ,2007-01-31,66.80000305175781 +JNJ,2007-02-01,67.01000213623047 +JNJ,2007-02-02,66.58000183105469 +JNJ,2007-02-05,66.30000305175781 +JNJ,2007-02-06,66.0 +JNJ,2007-02-07,65.80000305175781 +JNJ,2007-02-08,65.76000213623047 +JNJ,2007-02-09,65.5999984741211 +JNJ,2007-02-12,65.45999908447266 +JNJ,2007-02-13,65.37999725341797 +JNJ,2007-02-14,65.8499984741211 +JNJ,2007-02-15,65.79000091552734 +JNJ,2007-02-16,65.51000213623047 +JNJ,2007-02-20,65.45999908447266 +JNJ,2007-02-21,65.0 +JNJ,2007-02-22,64.77999877929688 +JNJ,2007-02-23,64.1500015258789 +JNJ,2007-02-26,64.30000305175781 +JNJ,2007-02-27,63.04999923706055 +JNJ,2007-02-28,62.93000030517578 +JNJ,2007-03-01,62.45000076293945 +JNJ,2007-03-02,61.95000076293945 +JNJ,2007-03-05,61.83000183105469 +JNJ,2007-03-06,61.70000076293945 +JNJ,2007-03-07,61.86000061035156 +JNJ,2007-03-08,61.720001220703125 +JNJ,2007-03-09,62.13999938964844 +JNJ,2007-03-12,61.790000915527344 +JNJ,2007-03-13,60.77000045776367 +JNJ,2007-03-14,60.709999084472656 +JNJ,2007-03-15,60.529998779296875 +JNJ,2007-03-16,60.5099983215332 +JNJ,2007-03-19,60.72999954223633 +JNJ,2007-03-20,61.06999969482422 +JNJ,2007-03-21,61.220001220703125 +JNJ,2007-03-22,60.86000061035156 +JNJ,2007-03-23,60.5099983215332 +JNJ,2007-03-26,60.25 +JNJ,2007-03-27,60.029998779296875 +JNJ,2007-03-28,60.0 +JNJ,2007-03-29,60.34000015258789 +JNJ,2007-03-30,60.2599983215332 +JNJ,2007-04-02,60.099998474121094 +JNJ,2007-04-03,60.63999938964844 +JNJ,2007-04-04,61.290000915527344 +JNJ,2007-04-05,61.54999923706055 +JNJ,2007-04-09,61.630001068115234 +JNJ,2007-04-10,61.66999816894531 +JNJ,2007-04-11,61.88999938964844 +JNJ,2007-04-12,61.91999816894531 +JNJ,2007-04-13,62.349998474121094 +JNJ,2007-04-16,63.02000045776367 +JNJ,2007-04-17,64.55000305175781 +JNJ,2007-04-18,64.43000030517578 +JNJ,2007-04-19,64.94000244140625 +JNJ,2007-04-20,65.12000274658203 +JNJ,2007-04-23,64.75 +JNJ,2007-04-24,64.48999786376953 +JNJ,2007-04-25,64.68000030517578 +JNJ,2007-04-26,64.23999786376953 +JNJ,2007-04-27,64.16999816894531 +JNJ,2007-04-30,64.22000122070312 +JNJ,2007-05-01,64.55999755859375 +JNJ,2007-05-02,64.4800033569336 +JNJ,2007-05-03,64.31999969482422 +JNJ,2007-05-04,64.4800033569336 +JNJ,2007-05-07,64.26000213623047 +JNJ,2007-05-08,63.70000076293945 +JNJ,2007-05-09,64.11000061035156 +JNJ,2007-05-10,62.5 +JNJ,2007-05-11,62.27000045776367 +JNJ,2007-05-14,62.61000061035156 +JNJ,2007-05-15,61.81999969482422 +JNJ,2007-05-16,63.04999923706055 +JNJ,2007-05-17,62.7400016784668 +JNJ,2007-05-18,63.41999816894531 +JNJ,2007-05-21,63.52000045776367 +JNJ,2007-05-22,63.58000183105469 +JNJ,2007-05-23,63.810001373291016 +JNJ,2007-05-24,63.47999954223633 +JNJ,2007-05-25,63.189998626708984 +JNJ,2007-05-29,63.04999923706055 +JNJ,2007-05-30,63.220001220703125 +JNJ,2007-05-31,63.27000045776367 +JNJ,2007-06-01,63.40999984741211 +JNJ,2007-06-04,63.599998474121094 +JNJ,2007-06-05,63.310001373291016 +JNJ,2007-06-06,62.900001525878906 +JNJ,2007-06-07,62.0 +JNJ,2007-06-08,62.130001068115234 +JNJ,2007-06-11,62.27000045776367 +JNJ,2007-06-12,61.83000183105469 +JNJ,2007-06-13,62.18000030517578 +JNJ,2007-06-14,62.45000076293945 +JNJ,2007-06-15,62.77000045776367 +JNJ,2007-06-18,62.33000183105469 +JNJ,2007-06-19,62.41999816894531 +JNJ,2007-06-20,62.040000915527344 +JNJ,2007-06-21,62.11000061035156 +JNJ,2007-06-22,60.72999954223633 +JNJ,2007-06-25,61.11000061035156 +JNJ,2007-06-26,61.650001525878906 +JNJ,2007-06-27,61.45000076293945 +JNJ,2007-06-28,61.5 +JNJ,2007-06-29,61.619998931884766 +JNJ,2007-07-02,61.849998474121094 +JNJ,2007-07-03,61.95000076293945 +JNJ,2007-07-05,62.279998779296875 +JNJ,2007-07-06,62.130001068115234 +JNJ,2007-07-09,62.720001220703125 +JNJ,2007-07-10,62.20000076293945 +JNJ,2007-07-11,62.86000061035156 +JNJ,2007-07-12,63.36000061035156 +JNJ,2007-07-13,63.43000030517578 +JNJ,2007-07-16,63.79999923706055 +JNJ,2007-07-17,62.7400016784668 +JNJ,2007-07-18,62.20000076293945 +JNJ,2007-07-19,62.38999938964844 +JNJ,2007-07-20,61.790000915527344 +JNJ,2007-07-23,62.0 +JNJ,2007-07-24,61.470001220703125 +JNJ,2007-07-25,61.529998779296875 +JNJ,2007-07-26,60.959999084472656 +JNJ,2007-07-27,59.77000045776367 +JNJ,2007-07-30,60.06999969482422 +JNJ,2007-07-31,60.5 +JNJ,2007-08-01,60.959999084472656 +JNJ,2007-08-02,61.029998779296875 +JNJ,2007-08-03,60.54999923706055 +JNJ,2007-08-06,62.29999923706055 +JNJ,2007-08-07,62.08000183105469 +JNJ,2007-08-08,62.4900016784668 +JNJ,2007-08-09,60.83000183105469 +JNJ,2007-08-10,61.150001525878906 +JNJ,2007-08-13,61.45000076293945 +JNJ,2007-08-14,61.130001068115234 +JNJ,2007-08-15,61.29999923706055 +JNJ,2007-08-16,61.630001068115234 +JNJ,2007-08-17,62.02000045776367 +JNJ,2007-08-20,61.83000183105469 +JNJ,2007-08-21,61.66999816894531 +JNJ,2007-08-22,62.0099983215332 +JNJ,2007-08-23,62.11000061035156 +JNJ,2007-08-24,61.880001068115234 +JNJ,2007-08-27,61.599998474121094 +JNJ,2007-08-28,61.25 +JNJ,2007-08-29,61.86000061035156 +JNJ,2007-08-30,61.599998474121094 +JNJ,2007-08-31,61.790000915527344 +JNJ,2007-09-04,61.97999954223633 +JNJ,2007-09-05,61.650001525878906 +JNJ,2007-09-06,61.65999984741211 +JNJ,2007-09-07,61.68000030517578 +JNJ,2007-09-10,61.84000015258789 +JNJ,2007-09-11,62.04999923706055 +JNJ,2007-09-12,62.5099983215332 +JNJ,2007-09-13,63.11000061035156 +JNJ,2007-09-14,63.20000076293945 +JNJ,2007-09-17,62.939998626708984 +JNJ,2007-09-18,63.83000183105469 +JNJ,2007-09-19,64.48999786376953 +JNJ,2007-09-20,64.79000091552734 +JNJ,2007-09-21,65.12000274658203 +JNJ,2007-09-24,65.19999694824219 +JNJ,2007-09-25,64.97000122070312 +JNJ,2007-09-26,65.38999938964844 +JNJ,2007-09-27,65.54000091552734 +JNJ,2007-09-28,65.69999694824219 +JNJ,2007-10-01,66.13999938964844 +JNJ,2007-10-02,66.05000305175781 +JNJ,2007-10-03,66.0999984741211 +JNJ,2007-10-04,66.11000061035156 +JNJ,2007-10-05,66.25 +JNJ,2007-10-08,66.0199966430664 +JNJ,2007-10-09,66.25 +JNJ,2007-10-10,65.83000183105469 +JNJ,2007-10-11,65.94999694824219 +JNJ,2007-10-12,65.94000244140625 +JNJ,2007-10-15,65.6500015258789 +JNJ,2007-10-16,65.06999969482422 +JNJ,2007-10-17,64.8499984741211 +JNJ,2007-10-18,64.9000015258789 +JNJ,2007-10-19,64.2300033569336 +JNJ,2007-10-22,64.33999633789062 +JNJ,2007-10-23,64.55000305175781 +JNJ,2007-10-24,64.44000244140625 +JNJ,2007-10-25,63.95000076293945 +JNJ,2007-10-26,64.30000305175781 +JNJ,2007-10-29,64.9800033569336 +JNJ,2007-10-30,64.81999969482422 +JNJ,2007-10-31,65.16999816894531 +JNJ,2007-11-01,64.66000366210938 +JNJ,2007-11-02,64.77999877929688 +JNJ,2007-11-05,64.48999786376953 +JNJ,2007-11-06,64.61000061035156 +JNJ,2007-11-07,63.90999984741211 +JNJ,2007-11-08,64.58999633789062 +JNJ,2007-11-09,65.16000366210938 +JNJ,2007-11-12,66.30999755859375 +JNJ,2007-11-13,67.30999755859375 +JNJ,2007-11-14,66.88999938964844 +JNJ,2007-11-15,66.87999725341797 +JNJ,2007-11-16,67.75 +JNJ,2007-11-19,67.58999633789062 +JNJ,2007-11-20,67.63999938964844 +JNJ,2007-11-21,67.13999938964844 +JNJ,2007-11-23,66.87999725341797 +JNJ,2007-11-26,67.37000274658203 +JNJ,2007-11-27,67.7300033569336 +JNJ,2007-11-28,68.3499984741211 +JNJ,2007-11-29,68.4000015258789 +JNJ,2007-11-30,67.73999786376953 +JNJ,2007-12-03,67.70999908447266 +JNJ,2007-12-04,67.94000244140625 +JNJ,2007-12-05,68.20999908447266 +JNJ,2007-12-06,68.30000305175781 +JNJ,2007-12-07,67.68000030517578 +JNJ,2007-12-10,67.79000091552734 +JNJ,2007-12-11,67.55000305175781 +JNJ,2007-12-12,67.69999694824219 +JNJ,2007-12-13,67.87000274658203 +JNJ,2007-12-14,67.58999633789062 +JNJ,2007-12-17,67.55000305175781 +JNJ,2007-12-18,67.70999908447266 +JNJ,2007-12-19,67.31999969482422 +JNJ,2007-12-20,67.33000183105469 +JNJ,2007-12-21,68.02999877929688 +JNJ,2007-12-24,67.87000274658203 +JNJ,2007-12-26,67.55999755859375 +JNJ,2007-12-27,67.33000183105469 +JNJ,2007-12-28,67.37999725341797 +JNJ,2007-12-31,66.69999694824219 +JNJ,2008-01-02,65.91000366210938 +JNJ,2008-01-03,65.93000030517578 +JNJ,2008-01-04,65.83999633789062 +JNJ,2008-01-07,66.86000061035156 +JNJ,2008-01-08,66.94000244140625 +JNJ,2008-01-09,67.80000305175781 +JNJ,2008-01-10,67.91000366210938 +JNJ,2008-01-11,67.87999725341797 +JNJ,2008-01-14,67.94999694824219 +JNJ,2008-01-15,67.76000213623047 +JNJ,2008-01-16,68.30999755859375 +JNJ,2008-01-17,67.83000183105469 +JNJ,2008-01-18,66.29000091552734 +JNJ,2008-01-22,65.2699966430664 +JNJ,2008-01-23,64.19999694824219 +JNJ,2008-01-24,63.5099983215332 +JNJ,2008-01-25,62.459999084472656 +JNJ,2008-01-28,63.06999969482422 +JNJ,2008-01-29,62.970001220703125 +JNJ,2008-01-30,62.18000030517578 +JNJ,2008-01-31,63.13999938964844 +JNJ,2008-02-01,63.36000061035156 +JNJ,2008-02-04,63.470001220703125 +JNJ,2008-02-05,62.869998931884766 +JNJ,2008-02-06,63.04999923706055 +JNJ,2008-02-07,62.810001373291016 +JNJ,2008-02-08,62.029998779296875 +JNJ,2008-02-11,61.880001068115234 +JNJ,2008-02-12,62.970001220703125 +JNJ,2008-02-13,63.40999984741211 +JNJ,2008-02-14,62.790000915527344 +JNJ,2008-02-15,62.900001525878906 +JNJ,2008-02-19,63.65999984741211 +JNJ,2008-02-20,63.22999954223633 +JNJ,2008-02-21,62.97999954223633 +JNJ,2008-02-22,63.18000030517578 +JNJ,2008-02-25,63.849998474121094 +JNJ,2008-02-26,63.720001220703125 +JNJ,2008-02-27,63.040000915527344 +JNJ,2008-02-28,62.709999084472656 +JNJ,2008-02-29,61.959999084472656 +JNJ,2008-03-03,62.22999954223633 +JNJ,2008-03-04,62.63999938964844 +JNJ,2008-03-05,63.130001068115234 +JNJ,2008-03-06,62.630001068115234 +JNJ,2008-03-07,61.5099983215332 +JNJ,2008-03-10,61.33000183105469 +JNJ,2008-03-11,62.439998626708984 +JNJ,2008-03-12,62.54999923706055 +JNJ,2008-03-13,62.810001373291016 +JNJ,2008-03-14,62.650001525878906 +JNJ,2008-03-17,64.04000091552734 +JNJ,2008-03-18,65.30999755859375 +JNJ,2008-03-19,64.87999725341797 +JNJ,2008-03-20,65.37999725341797 +JNJ,2008-03-24,64.88999938964844 +JNJ,2008-03-25,64.55000305175781 +JNJ,2008-03-26,64.69999694824219 +JNJ,2008-03-27,64.62000274658203 +JNJ,2008-03-28,64.18000030517578 +JNJ,2008-03-31,64.87000274658203 +JNJ,2008-04-01,65.87000274658203 +JNJ,2008-04-02,65.30999755859375 +JNJ,2008-04-03,65.2699966430664 +JNJ,2008-04-04,65.7300033569336 +JNJ,2008-04-07,66.13999938964844 +JNJ,2008-04-08,66.31999969482422 +JNJ,2008-04-09,66.29000091552734 +JNJ,2008-04-10,66.33000183105469 +JNJ,2008-04-11,66.0 +JNJ,2008-04-14,65.73999786376953 +JNJ,2008-04-15,65.6500015258789 +JNJ,2008-04-16,65.69999694824219 +JNJ,2008-04-17,65.76000213623047 +JNJ,2008-04-18,66.51000213623047 +JNJ,2008-04-21,66.31999969482422 +JNJ,2008-04-22,66.98999786376953 +JNJ,2008-04-23,67.26000213623047 +JNJ,2008-04-24,67.37000274658203 +JNJ,2008-04-25,67.30999755859375 +JNJ,2008-04-28,67.31999969482422 +JNJ,2008-04-29,67.19000244140625 +JNJ,2008-04-30,67.08999633789062 +JNJ,2008-05-01,67.80999755859375 +JNJ,2008-05-02,68.26000213623047 +JNJ,2008-05-05,67.9000015258789 +JNJ,2008-05-06,67.58000183105469 +JNJ,2008-05-07,66.91000366210938 +JNJ,2008-05-08,66.9000015258789 +JNJ,2008-05-09,66.55000305175781 +JNJ,2008-05-12,66.70999908447266 +JNJ,2008-05-13,66.41000366210938 +JNJ,2008-05-14,66.80999755859375 +JNJ,2008-05-15,66.68000030517578 +JNJ,2008-05-16,66.68000030517578 +JNJ,2008-05-19,66.62999725341797 +JNJ,2008-05-20,66.1500015258789 +JNJ,2008-05-21,65.7300033569336 +JNJ,2008-05-22,65.41000366210938 +JNJ,2008-05-23,64.91999816894531 +JNJ,2008-05-27,65.1500015258789 +JNJ,2008-05-28,64.87999725341797 +JNJ,2008-05-29,66.41999816894531 +JNJ,2008-05-30,66.73999786376953 +JNJ,2008-06-02,66.51000213623047 +JNJ,2008-06-03,66.76000213623047 +JNJ,2008-06-04,66.55000305175781 +JNJ,2008-06-05,66.95999908447266 +JNJ,2008-06-06,65.76000213623047 +JNJ,2008-06-09,65.62999725341797 +JNJ,2008-06-10,65.62000274658203 +JNJ,2008-06-11,65.19999694824219 +JNJ,2008-06-12,65.69000244140625 +JNJ,2008-06-13,66.2699966430664 +JNJ,2008-06-16,65.83999633789062 +JNJ,2008-06-17,65.58999633789062 +JNJ,2008-06-18,64.44000244140625 +JNJ,2008-06-19,64.62000274658203 +JNJ,2008-06-20,64.05999755859375 +JNJ,2008-06-23,64.29000091552734 +JNJ,2008-06-24,64.72000122070312 +JNJ,2008-06-25,65.27999877929688 +JNJ,2008-06-26,64.26000213623047 +JNJ,2008-06-27,63.56999969482422 +JNJ,2008-06-30,64.33999633789062 +JNJ,2008-07-01,64.69000244140625 +JNJ,2008-07-02,64.63999938964844 +JNJ,2008-07-03,65.12000274658203 +JNJ,2008-07-07,65.25 +JNJ,2008-07-08,66.20999908447266 +JNJ,2008-07-09,66.18000030517578 +JNJ,2008-07-10,66.94000244140625 +JNJ,2008-07-11,66.26000213623047 +JNJ,2008-07-14,66.41000366210938 +JNJ,2008-07-15,67.69999694824219 +JNJ,2008-07-16,68.19000244140625 +JNJ,2008-07-17,67.83000183105469 +JNJ,2008-07-18,67.81999969482422 +JNJ,2008-07-21,67.11000061035156 +JNJ,2008-07-22,67.98999786376953 +JNJ,2008-07-23,68.2699966430664 +JNJ,2008-07-24,68.66000366210938 +JNJ,2008-07-25,69.02999877929688 +JNJ,2008-07-28,68.4800033569336 +JNJ,2008-07-29,68.4800033569336 +JNJ,2008-07-30,68.08000183105469 +JNJ,2008-07-31,68.47000122070312 +JNJ,2008-08-01,68.0999984741211 +JNJ,2008-08-04,68.9800033569336 +JNJ,2008-08-05,70.44999694824219 +JNJ,2008-08-06,71.06999969482422 +JNJ,2008-08-07,70.6500015258789 +JNJ,2008-08-08,71.55000305175781 +JNJ,2008-08-11,71.66000366210938 +JNJ,2008-08-12,71.69999694824219 +JNJ,2008-08-13,71.19999694824219 +JNJ,2008-08-14,71.19000244140625 +JNJ,2008-08-15,71.33000183105469 +JNJ,2008-08-18,71.08999633789062 +JNJ,2008-08-19,71.1500015258789 +JNJ,2008-08-20,71.08000183105469 +JNJ,2008-08-21,71.27999877929688 +JNJ,2008-08-22,71.41999816894531 +JNJ,2008-08-25,70.80000305175781 +JNJ,2008-08-26,70.70999908447266 +JNJ,2008-08-27,71.20999908447266 +JNJ,2008-08-28,71.41000366210938 +JNJ,2008-08-29,70.43000030517578 +JNJ,2008-09-02,71.7300033569336 +JNJ,2008-09-03,71.51000213623047 +JNJ,2008-09-04,70.44999694824219 +JNJ,2008-09-05,70.66999816894531 +JNJ,2008-09-08,72.22000122070312 +JNJ,2008-09-09,71.33999633789062 +JNJ,2008-09-10,71.2300033569336 +JNJ,2008-09-11,71.16000366210938 +JNJ,2008-09-12,70.58999633789062 +JNJ,2008-09-15,69.61000061035156 +JNJ,2008-09-16,69.80000305175781 +JNJ,2008-09-17,69.51000213623047 +JNJ,2008-09-18,70.93000030517578 +JNJ,2008-09-19,69.98999786376953 +JNJ,2008-09-22,68.41000366210938 +JNJ,2008-09-23,68.1500015258789 +JNJ,2008-09-24,68.19000244140625 +JNJ,2008-09-25,69.36000061035156 +JNJ,2008-09-26,69.4000015258789 +JNJ,2008-09-29,66.9000015258789 +JNJ,2008-09-30,69.27999877929688 +JNJ,2008-10-01,67.79000091552734 +JNJ,2008-10-02,67.79000091552734 +JNJ,2008-10-03,66.16000366210938 +JNJ,2008-10-06,64.5 +JNJ,2008-10-07,62.4900016784668 +JNJ,2008-10-08,62.36000061035156 +JNJ,2008-10-09,57.58000183105469 +JNJ,2008-10-10,55.849998474121094 +JNJ,2008-10-13,62.68000030517578 +JNJ,2008-10-14,64.0 +JNJ,2008-10-15,60.540000915527344 +JNJ,2008-10-16,63.5 +JNJ,2008-10-17,62.650001525878906 +JNJ,2008-10-20,64.44000244140625 +JNJ,2008-10-21,63.65999984741211 +JNJ,2008-10-22,61.41999816894531 +JNJ,2008-10-23,62.45000076293945 +JNJ,2008-10-24,60.790000915527344 +JNJ,2008-10-27,60.150001525878906 +JNJ,2008-10-28,64.19000244140625 +JNJ,2008-10-29,61.529998779296875 +JNJ,2008-10-30,60.56999969482422 +JNJ,2008-10-31,61.34000015258789 +JNJ,2008-11-03,61.15999984741211 +JNJ,2008-11-04,61.88999938964844 +JNJ,2008-11-05,59.849998474121094 +JNJ,2008-11-06,57.91999816894531 +JNJ,2008-11-07,60.220001220703125 +JNJ,2008-11-10,60.0099983215332 +JNJ,2008-11-11,59.54999923706055 +JNJ,2008-11-12,57.91999816894531 +JNJ,2008-11-13,62.900001525878906 +JNJ,2008-11-14,60.04999923706055 +JNJ,2008-11-17,59.27000045776367 +JNJ,2008-11-18,60.88999938964844 +JNJ,2008-11-19,58.119998931884766 +JNJ,2008-11-20,55.810001373291016 +JNJ,2008-11-21,58.349998474121094 +JNJ,2008-11-24,59.11000061035156 +JNJ,2008-11-25,58.70000076293945 +JNJ,2008-11-26,58.27000045776367 +JNJ,2008-11-28,58.58000183105469 +JNJ,2008-12-01,55.33000183105469 +JNJ,2008-12-02,56.83000183105469 +JNJ,2008-12-03,57.31999969482422 +JNJ,2008-12-04,56.18000030517578 +JNJ,2008-12-05,58.22999954223633 +JNJ,2008-12-08,58.77000045776367 +JNJ,2008-12-09,57.810001373291016 +JNJ,2008-12-10,57.79999923706055 +JNJ,2008-12-11,58.25 +JNJ,2008-12-12,57.25 +JNJ,2008-12-15,57.810001373291016 +JNJ,2008-12-16,59.599998474121094 +JNJ,2008-12-17,58.779998779296875 +JNJ,2008-12-18,58.9900016784668 +JNJ,2008-12-19,58.84000015258789 +JNJ,2008-12-22,58.93000030517578 +JNJ,2008-12-23,58.68000030517578 +JNJ,2008-12-24,58.560001373291016 +JNJ,2008-12-26,58.560001373291016 +JNJ,2008-12-29,58.150001525878906 +JNJ,2008-12-30,59.16999816894531 +JNJ,2008-12-31,59.83000183105469 +JNJ,2009-01-02,60.650001525878906 +JNJ,2009-01-05,60.04999923706055 +JNJ,2009-01-06,59.689998626708984 +JNJ,2009-01-07,59.130001068115234 +JNJ,2009-01-08,59.02000045776367 +JNJ,2009-01-09,59.04999923706055 +JNJ,2009-01-12,58.34000015258789 +JNJ,2009-01-13,58.84000015258789 +JNJ,2009-01-14,57.95000076293945 +JNJ,2009-01-15,57.619998931884766 +JNJ,2009-01-16,57.439998626708984 +JNJ,2009-01-20,56.75 +JNJ,2009-01-21,56.36000061035156 +JNJ,2009-01-22,56.869998931884766 +JNJ,2009-01-23,55.970001220703125 +JNJ,2009-01-26,56.54999923706055 +JNJ,2009-01-27,57.540000915527344 +JNJ,2009-01-28,58.560001373291016 +JNJ,2009-01-29,58.279998779296875 +JNJ,2009-01-30,57.689998626708984 +JNJ,2009-02-02,57.689998626708984 +JNJ,2009-02-03,58.58000183105469 +JNJ,2009-02-04,57.959999084472656 +JNJ,2009-02-05,58.11000061035156 +JNJ,2009-02-06,58.5099983215332 +JNJ,2009-02-09,58.5 +JNJ,2009-02-10,56.72999954223633 +JNJ,2009-02-11,57.33000183105469 +JNJ,2009-02-12,57.779998779296875 +JNJ,2009-02-13,57.099998474121094 +JNJ,2009-02-17,55.97999954223633 +JNJ,2009-02-18,55.83000183105469 +JNJ,2009-02-19,55.93000030517578 +JNJ,2009-02-20,54.650001525878906 +JNJ,2009-02-23,53.650001525878906 +JNJ,2009-02-24,54.540000915527344 +JNJ,2009-02-25,53.959999084472656 +JNJ,2009-02-26,52.439998626708984 +JNJ,2009-02-27,50.0 +JNJ,2009-03-02,47.91999816894531 +JNJ,2009-03-03,47.63999938964844 +JNJ,2009-03-04,49.099998474121094 +JNJ,2009-03-05,47.66999816894531 +JNJ,2009-03-06,47.970001220703125 +JNJ,2009-03-09,46.599998474121094 +JNJ,2009-03-10,47.779998779296875 +JNJ,2009-03-11,47.900001525878906 +JNJ,2009-03-12,49.0 +JNJ,2009-03-13,50.63999938964844 +JNJ,2009-03-16,50.72999954223633 +JNJ,2009-03-17,50.720001220703125 +JNJ,2009-03-18,50.65999984741211 +JNJ,2009-03-19,50.060001373291016 +JNJ,2009-03-20,51.66999816894531 +JNJ,2009-03-23,53.22999954223633 +JNJ,2009-03-24,52.70000076293945 +JNJ,2009-03-25,52.86000061035156 +JNJ,2009-03-26,52.900001525878906 +JNJ,2009-03-27,52.83000183105469 +JNJ,2009-03-30,53.0099983215332 +JNJ,2009-03-31,52.599998474121094 +JNJ,2009-04-01,53.040000915527344 +JNJ,2009-04-02,52.970001220703125 +JNJ,2009-04-03,52.150001525878906 +JNJ,2009-04-06,52.20000076293945 +JNJ,2009-04-07,51.36000061035156 +JNJ,2009-04-08,51.45000076293945 +JNJ,2009-04-09,51.40999984741211 +JNJ,2009-04-13,51.150001525878906 +JNJ,2009-04-14,51.369998931884766 +JNJ,2009-04-15,51.77000045776367 +JNJ,2009-04-16,52.20000076293945 +JNJ,2009-04-17,53.04999923706055 +JNJ,2009-04-20,52.470001220703125 +JNJ,2009-04-21,52.459999084472656 +JNJ,2009-04-22,51.18000030517578 +JNJ,2009-04-23,51.400001525878906 +JNJ,2009-04-24,50.91999816894531 +JNJ,2009-04-27,50.86000061035156 +JNJ,2009-04-28,50.650001525878906 +JNJ,2009-04-29,51.029998779296875 +JNJ,2009-04-30,52.36000061035156 +JNJ,2009-05-01,52.59000015258789 +JNJ,2009-05-04,53.7599983215332 +JNJ,2009-05-05,54.36000061035156 +JNJ,2009-05-06,54.209999084472656 +JNJ,2009-05-07,54.88999938964844 +JNJ,2009-05-08,54.97999954223633 +JNJ,2009-05-11,54.11000061035156 +JNJ,2009-05-12,55.0 +JNJ,2009-05-13,55.150001525878906 +JNJ,2009-05-14,55.02000045776367 +JNJ,2009-05-15,55.40999984741211 +JNJ,2009-05-18,56.04999923706055 +JNJ,2009-05-19,55.88999938964844 +JNJ,2009-05-20,55.869998931884766 +JNJ,2009-05-21,54.9900016784668 +JNJ,2009-05-22,54.77000045776367 +JNJ,2009-05-26,55.2599983215332 +JNJ,2009-05-27,54.220001220703125 +JNJ,2009-05-28,54.529998779296875 +JNJ,2009-05-29,55.15999984741211 +JNJ,2009-06-01,55.779998779296875 +JNJ,2009-06-02,56.209999084472656 +JNJ,2009-06-03,56.15999984741211 +JNJ,2009-06-04,55.84000015258789 +JNJ,2009-06-05,55.93000030517578 +JNJ,2009-06-08,55.630001068115234 +JNJ,2009-06-09,55.70000076293945 +JNJ,2009-06-10,55.65999984741211 +JNJ,2009-06-11,56.04999923706055 +JNJ,2009-06-12,56.060001373291016 +JNJ,2009-06-15,54.75 +JNJ,2009-06-16,54.619998931884766 +JNJ,2009-06-17,55.20000076293945 +JNJ,2009-06-18,55.790000915527344 +JNJ,2009-06-19,56.09000015258789 +JNJ,2009-06-22,55.4900016784668 +JNJ,2009-06-23,55.0099983215332 +JNJ,2009-06-24,55.459999084472656 +JNJ,2009-06-25,56.27000045776367 +JNJ,2009-06-26,56.599998474121094 +JNJ,2009-06-29,56.959999084472656 +JNJ,2009-06-30,56.79999923706055 +JNJ,2009-07-01,57.06999969482422 +JNJ,2009-07-02,55.97999954223633 +JNJ,2009-07-06,56.619998931884766 +JNJ,2009-07-07,56.22999954223633 +JNJ,2009-07-08,57.08000183105469 +JNJ,2009-07-09,56.689998626708984 +JNJ,2009-07-10,56.93000030517578 +JNJ,2009-07-13,57.720001220703125 +JNJ,2009-07-14,58.22999954223633 +JNJ,2009-07-15,58.959999084472656 +JNJ,2009-07-16,59.25 +JNJ,2009-07-17,59.22999954223633 +JNJ,2009-07-20,59.060001373291016 +JNJ,2009-07-21,59.4900016784668 +JNJ,2009-07-22,59.189998626708984 +JNJ,2009-07-23,60.220001220703125 +JNJ,2009-07-24,61.5099983215332 +JNJ,2009-07-27,61.27000045776367 +JNJ,2009-07-28,60.91999816894531 +JNJ,2009-07-29,61.15999984741211 +JNJ,2009-07-30,61.790000915527344 +JNJ,2009-07-31,60.88999938964844 +JNJ,2009-08-03,61.099998474121094 +JNJ,2009-08-04,61.060001373291016 +JNJ,2009-08-05,60.45000076293945 +JNJ,2009-08-06,59.93000030517578 +JNJ,2009-08-07,59.900001525878906 +JNJ,2009-08-10,60.720001220703125 +JNJ,2009-08-11,60.220001220703125 +JNJ,2009-08-12,60.59000015258789 +JNJ,2009-08-13,60.31999969482422 +JNJ,2009-08-14,60.08000183105469 +JNJ,2009-08-17,59.81999969482422 +JNJ,2009-08-18,59.79999923706055 +JNJ,2009-08-19,60.369998931884766 +JNJ,2009-08-20,60.95000076293945 +JNJ,2009-08-21,61.029998779296875 +JNJ,2009-08-24,61.279998779296875 +JNJ,2009-08-25,61.13999938964844 +JNJ,2009-08-26,60.630001068115234 +JNJ,2009-08-27,60.4900016784668 +JNJ,2009-08-28,60.290000915527344 +JNJ,2009-08-31,60.439998626708984 +JNJ,2009-09-01,59.939998626708984 +JNJ,2009-09-02,59.7599983215332 +JNJ,2009-09-03,59.689998626708984 +JNJ,2009-09-04,60.31999969482422 +JNJ,2009-09-08,60.56999969482422 +JNJ,2009-09-09,60.91999816894531 +JNJ,2009-09-10,60.65999984741211 +JNJ,2009-09-11,60.41999816894531 +JNJ,2009-09-14,60.34000015258789 +JNJ,2009-09-15,60.150001525878906 +JNJ,2009-09-16,60.189998626708984 +JNJ,2009-09-17,60.77000045776367 +JNJ,2009-09-18,60.779998779296875 +JNJ,2009-09-21,60.66999816894531 +JNJ,2009-09-22,61.08000183105469 +JNJ,2009-09-23,60.77000045776367 +JNJ,2009-09-24,60.720001220703125 +JNJ,2009-09-25,60.619998931884766 +JNJ,2009-09-28,61.27000045776367 +JNJ,2009-09-29,60.93000030517578 +JNJ,2009-09-30,60.88999938964844 +JNJ,2009-10-01,59.810001373291016 +JNJ,2009-10-02,59.72999954223633 +JNJ,2009-10-05,59.81999969482422 +JNJ,2009-10-06,60.290000915527344 +JNJ,2009-10-07,60.709999084472656 +JNJ,2009-10-08,60.939998626708984 +JNJ,2009-10-09,61.7400016784668 +JNJ,2009-10-12,62.529998779296875 +JNJ,2009-10-13,61.0099983215332 +JNJ,2009-10-14,60.54999923706055 +JNJ,2009-10-15,60.939998626708984 +JNJ,2009-10-16,60.459999084472656 +JNJ,2009-10-19,61.15999984741211 +JNJ,2009-10-20,60.59000015258789 +JNJ,2009-10-21,60.310001373291016 +JNJ,2009-10-22,60.939998626708984 +JNJ,2009-10-23,60.540000915527344 +JNJ,2009-10-26,60.09000015258789 +JNJ,2009-10-27,60.02000045776367 +JNJ,2009-10-28,59.56999969482422 +JNJ,2009-10-29,59.86000061035156 +JNJ,2009-10-30,59.04999923706055 +JNJ,2009-11-02,59.4900016784668 +JNJ,2009-11-03,58.93000030517578 +JNJ,2009-11-04,59.52000045776367 +JNJ,2009-11-05,59.97999954223633 +JNJ,2009-11-06,60.29999923706055 +JNJ,2009-11-09,60.75 +JNJ,2009-11-10,61.22999954223633 +JNJ,2009-11-11,60.869998931884766 +JNJ,2009-11-12,61.150001525878906 +JNJ,2009-11-13,61.43000030517578 +JNJ,2009-11-16,62.189998626708984 +JNJ,2009-11-17,62.16999816894531 +JNJ,2009-11-18,62.31999969482422 +JNJ,2009-11-19,62.43000030517578 +JNJ,2009-11-20,62.310001373291016 +JNJ,2009-11-23,62.689998626708984 +JNJ,2009-11-24,63.18000030517578 +JNJ,2009-11-25,63.29999923706055 +JNJ,2009-11-27,62.88999938964844 +JNJ,2009-11-30,62.84000015258789 +JNJ,2009-12-01,63.5099983215332 +JNJ,2009-12-02,63.880001068115234 +JNJ,2009-12-03,64.16000366210938 +JNJ,2009-12-04,64.36000061035156 +JNJ,2009-12-07,64.37000274658203 +JNJ,2009-12-08,64.25 +JNJ,2009-12-09,64.37999725341797 +JNJ,2009-12-10,64.7699966430664 +JNJ,2009-12-11,64.8499984741211 +JNJ,2009-12-14,64.95999908447266 +JNJ,2009-12-15,64.73999786376953 +JNJ,2009-12-16,64.80000305175781 +JNJ,2009-12-17,64.47000122070312 +JNJ,2009-12-18,64.37000274658203 +JNJ,2009-12-21,64.33000183105469 +JNJ,2009-12-22,64.52999877929688 +JNJ,2009-12-23,64.56999969482422 +JNJ,2009-12-24,64.69999694824219 +JNJ,2009-12-28,64.94000244140625 +JNJ,2009-12-29,64.94000244140625 +JNJ,2009-12-30,64.91000366210938 +JNJ,2009-12-31,64.41000366210938 +JNJ,2010-01-04,64.68000030517578 +JNJ,2010-01-05,63.93000030517578 +JNJ,2010-01-06,64.44999694824219 +JNJ,2010-01-07,63.9900016784668 +JNJ,2010-01-08,64.20999908447266 +JNJ,2010-01-11,64.22000122070312 +JNJ,2010-01-12,64.55999755859375 +JNJ,2010-01-13,64.97000122070312 +JNJ,2010-01-14,65.0999984741211 +JNJ,2010-01-15,64.55999755859375 +JNJ,2010-01-19,65.3499984741211 +JNJ,2010-01-20,65.1500015258789 +JNJ,2010-01-21,63.970001220703125 +JNJ,2010-01-22,63.20000076293945 +JNJ,2010-01-25,63.220001220703125 +JNJ,2010-01-26,62.790000915527344 +JNJ,2010-01-27,63.439998626708984 +JNJ,2010-01-28,63.79999923706055 +JNJ,2010-01-29,62.86000061035156 +JNJ,2010-02-01,63.09000015258789 +JNJ,2010-02-02,63.9900016784668 +JNJ,2010-02-03,63.630001068115234 +JNJ,2010-02-04,62.63999938964844 +JNJ,2010-02-05,62.63999938964844 +JNJ,2010-02-08,62.369998931884766 +JNJ,2010-02-09,62.7599983215332 +JNJ,2010-02-10,62.72999954223633 +JNJ,2010-02-11,62.90999984741211 +JNJ,2010-02-12,62.720001220703125 +JNJ,2010-02-16,63.61000061035156 +JNJ,2010-02-17,63.97999954223633 +JNJ,2010-02-18,64.52999877929688 +JNJ,2010-02-19,63.810001373291016 +JNJ,2010-02-22,63.4900016784668 +JNJ,2010-02-23,63.310001373291016 +JNJ,2010-02-24,63.45000076293945 +JNJ,2010-02-25,63.279998779296875 +JNJ,2010-02-26,63.0 +JNJ,2010-03-01,63.38999938964844 +JNJ,2010-03-02,63.439998626708984 +JNJ,2010-03-03,63.400001525878906 +JNJ,2010-03-04,63.56999969482422 +JNJ,2010-03-05,64.04000091552734 +JNJ,2010-03-08,64.19999694824219 +JNJ,2010-03-09,64.2699966430664 +JNJ,2010-03-10,64.29000091552734 +JNJ,2010-03-11,64.22000122070312 +JNJ,2010-03-12,64.18000030517578 +JNJ,2010-03-15,64.56999969482422 +JNJ,2010-03-16,64.52999877929688 +JNJ,2010-03-17,64.6500015258789 +JNJ,2010-03-18,65.05999755859375 +JNJ,2010-03-19,65.11000061035156 +JNJ,2010-03-22,65.0999984741211 +JNJ,2010-03-23,65.36000061035156 +JNJ,2010-03-24,64.75 +JNJ,2010-03-25,64.56999969482422 +JNJ,2010-03-26,64.37999725341797 +JNJ,2010-03-29,64.81999969482422 +JNJ,2010-03-30,64.9000015258789 +JNJ,2010-03-31,65.19999694824219 +JNJ,2010-04-01,65.7699966430664 +JNJ,2010-04-05,65.4000015258789 +JNJ,2010-04-06,65.30999755859375 +JNJ,2010-04-07,65.22000122070312 +JNJ,2010-04-08,64.93000030517578 +JNJ,2010-04-09,65.13999938964844 +JNJ,2010-04-12,65.11000061035156 +JNJ,2010-04-13,65.68000030517578 +JNJ,2010-04-14,65.48999786376953 +JNJ,2010-04-15,65.51000213623047 +JNJ,2010-04-16,65.0199966430664 +JNJ,2010-04-19,66.02999877929688 +JNJ,2010-04-20,65.98999786376953 +JNJ,2010-04-21,65.38999938964844 +JNJ,2010-04-22,64.77999877929688 +JNJ,2010-04-23,65.04000091552734 +JNJ,2010-04-26,64.76000213623047 +JNJ,2010-04-27,64.27999877929688 +JNJ,2010-04-28,64.62000274658203 +JNJ,2010-04-29,65.01000213623047 +JNJ,2010-04-30,64.30000305175781 +JNJ,2010-05-03,65.33000183105469 +JNJ,2010-05-04,64.69999694824219 +JNJ,2010-05-05,65.13999938964844 +JNJ,2010-05-06,63.400001525878906 +JNJ,2010-05-07,63.310001373291016 +JNJ,2010-05-10,64.75 +JNJ,2010-05-11,64.66999816894531 +JNJ,2010-05-12,64.9000015258789 +JNJ,2010-05-13,64.66999816894531 +JNJ,2010-05-14,63.970001220703125 +JNJ,2010-05-17,63.880001068115234 +JNJ,2010-05-18,62.970001220703125 +JNJ,2010-05-19,62.220001220703125 +JNJ,2010-05-20,60.54999923706055 +JNJ,2010-05-21,60.880001068115234 +JNJ,2010-05-24,60.56999969482422 +JNJ,2010-05-25,60.349998474121094 +JNJ,2010-05-26,59.65999984741211 +JNJ,2010-05-27,59.029998779296875 +JNJ,2010-05-28,58.29999923706055 +JNJ,2010-06-01,58.7599983215332 +JNJ,2010-06-02,59.72999954223633 +JNJ,2010-06-03,59.77000045776367 +JNJ,2010-06-04,58.0099983215332 +JNJ,2010-06-07,58.0 +JNJ,2010-06-08,58.63999938964844 +JNJ,2010-06-09,58.16999816894531 +JNJ,2010-06-10,58.5 +JNJ,2010-06-11,58.459999084472656 +JNJ,2010-06-14,58.41999816894531 +JNJ,2010-06-15,59.13999938964844 +JNJ,2010-06-16,59.2400016784668 +JNJ,2010-06-17,59.18000030517578 +JNJ,2010-06-18,59.18000030517578 +JNJ,2010-06-21,59.130001068115234 +JNJ,2010-06-22,59.15999984741211 +JNJ,2010-06-23,59.2400016784668 +JNJ,2010-06-24,59.599998474121094 +JNJ,2010-06-25,58.70000076293945 +JNJ,2010-06-28,59.45000076293945 +JNJ,2010-06-29,59.2400016784668 +JNJ,2010-06-30,59.060001373291016 +JNJ,2010-07-01,59.06999969482422 +JNJ,2010-07-02,59.08000183105469 +JNJ,2010-07-06,59.08000183105469 +JNJ,2010-07-07,60.61000061035156 +JNJ,2010-07-08,61.380001068115234 +JNJ,2010-07-09,60.540000915527344 +JNJ,2010-07-12,60.209999084472656 +JNJ,2010-07-13,60.5 +JNJ,2010-07-14,60.619998931884766 +JNJ,2010-07-15,60.2599983215332 +JNJ,2010-07-16,59.439998626708984 +JNJ,2010-07-19,59.56999969482422 +JNJ,2010-07-20,58.58000183105469 +JNJ,2010-07-21,57.119998931884766 +JNJ,2010-07-22,57.02000045776367 +JNJ,2010-07-23,57.630001068115234 +JNJ,2010-07-26,57.7400016784668 +JNJ,2010-07-27,58.099998474121094 +JNJ,2010-07-28,57.83000183105469 +JNJ,2010-07-29,57.83000183105469 +JNJ,2010-07-30,58.09000015258789 +JNJ,2010-08-02,58.720001220703125 +JNJ,2010-08-03,59.349998474121094 +JNJ,2010-08-04,59.7400016784668 +JNJ,2010-08-05,59.7599983215332 +JNJ,2010-08-06,59.959999084472656 +JNJ,2010-08-09,60.04999923706055 +JNJ,2010-08-10,59.43000030517578 +JNJ,2010-08-11,58.5 +JNJ,2010-08-12,58.52000045776367 +JNJ,2010-08-13,58.150001525878906 +JNJ,2010-08-16,58.0099983215332 +JNJ,2010-08-17,59.220001220703125 +JNJ,2010-08-18,59.349998474121094 +JNJ,2010-08-19,58.720001220703125 +JNJ,2010-08-20,58.7400016784668 +JNJ,2010-08-23,58.869998931884766 +JNJ,2010-08-24,58.0099983215332 +JNJ,2010-08-25,57.97999954223633 +JNJ,2010-08-26,57.79999923706055 +JNJ,2010-08-27,57.599998474121094 +JNJ,2010-08-30,57.29999923706055 +JNJ,2010-08-31,57.02000045776367 +JNJ,2010-09-01,58.290000915527344 +JNJ,2010-09-02,58.61000061035156 +JNJ,2010-09-03,58.93000030517578 +JNJ,2010-09-07,58.70000076293945 +JNJ,2010-09-08,58.849998474121094 +JNJ,2010-09-09,59.81999969482422 +JNJ,2010-09-10,59.97999954223633 +JNJ,2010-09-13,60.31999969482422 +JNJ,2010-09-14,60.58000183105469 +JNJ,2010-09-15,61.04999923706055 +JNJ,2010-09-16,61.290000915527344 +JNJ,2010-09-17,61.56999969482422 +JNJ,2010-09-20,62.09000015258789 +JNJ,2010-09-21,61.939998626708984 +JNJ,2010-09-22,61.970001220703125 +JNJ,2010-09-23,61.810001373291016 +JNJ,2010-09-24,62.13999938964844 +JNJ,2010-09-27,62.029998779296875 +JNJ,2010-09-28,62.43000030517578 +JNJ,2010-09-29,62.310001373291016 +JNJ,2010-09-30,61.959999084472656 +JNJ,2010-10-01,61.75 +JNJ,2010-10-04,61.66999816894531 +JNJ,2010-10-05,62.79999923706055 +JNJ,2010-10-06,63.209999084472656 +JNJ,2010-10-07,63.220001220703125 +JNJ,2010-10-08,63.22999954223633 +JNJ,2010-10-11,63.29999923706055 +JNJ,2010-10-12,63.290000915527344 +JNJ,2010-10-13,63.58000183105469 +JNJ,2010-10-14,63.7400016784668 +JNJ,2010-10-15,63.56999969482422 +JNJ,2010-10-18,63.86000061035156 +JNJ,2010-10-19,63.290000915527344 +JNJ,2010-10-20,63.599998474121094 +JNJ,2010-10-21,63.9900016784668 +JNJ,2010-10-22,63.810001373291016 +JNJ,2010-10-25,63.97999954223633 +JNJ,2010-10-26,63.84000015258789 +JNJ,2010-10-27,63.56999969482422 +JNJ,2010-10-28,63.560001373291016 +JNJ,2010-10-29,63.7400016784668 +JNJ,2010-11-01,63.689998626708984 +JNJ,2010-11-02,63.880001068115234 +JNJ,2010-11-03,64.19000244140625 +JNJ,2010-11-04,64.76000213623047 +JNJ,2010-11-05,64.6500015258789 +JNJ,2010-11-08,64.33000183105469 +JNJ,2010-11-09,64.30999755859375 +JNJ,2010-11-10,63.95000076293945 +JNJ,2010-11-11,63.91999816894531 +JNJ,2010-11-12,63.66999816894531 +JNJ,2010-11-15,64.13999938964844 +JNJ,2010-11-16,63.13999938964844 +JNJ,2010-11-17,63.060001373291016 +JNJ,2010-11-18,63.83000183105469 +JNJ,2010-11-19,63.83000183105469 +JNJ,2010-11-22,63.619998931884766 +JNJ,2010-11-23,62.869998931884766 +JNJ,2010-11-24,63.290000915527344 +JNJ,2010-11-26,62.29999923706055 +JNJ,2010-11-29,61.90999984741211 +JNJ,2010-11-30,61.54999923706055 +JNJ,2010-12-01,62.41999816894531 +JNJ,2010-12-02,62.599998474121094 +JNJ,2010-12-03,62.560001373291016 +JNJ,2010-12-06,62.20000076293945 +JNJ,2010-12-07,62.310001373291016 +JNJ,2010-12-08,62.45000076293945 +JNJ,2010-12-09,62.060001373291016 +JNJ,2010-12-10,61.90999984741211 +JNJ,2010-12-13,61.86000061035156 +JNJ,2010-12-14,62.77000045776367 +JNJ,2010-12-15,62.56999969482422 +JNJ,2010-12-16,62.400001525878906 +JNJ,2010-12-17,62.540000915527344 +JNJ,2010-12-20,62.4900016784668 +JNJ,2010-12-21,62.34000015258789 +JNJ,2010-12-22,62.02000045776367 +JNJ,2010-12-23,62.25 +JNJ,2010-12-27,61.93000030517578 +JNJ,2010-12-28,62.04999923706055 +JNJ,2010-12-29,62.130001068115234 +JNJ,2010-12-30,61.939998626708984 +JNJ,2010-12-31,61.849998474121094 +JNJ,2011-01-03,62.81999969482422 +JNJ,2011-01-04,63.349998474121094 +JNJ,2011-01-05,63.310001373291016 +JNJ,2011-01-06,63.209999084472656 +JNJ,2011-01-07,62.599998474121094 +JNJ,2011-01-10,62.15999984741211 +JNJ,2011-01-11,62.27000045776367 +JNJ,2011-01-12,62.5 +JNJ,2011-01-13,62.90999984741211 +JNJ,2011-01-14,62.54999923706055 +JNJ,2011-01-18,62.099998474121094 +JNJ,2011-01-19,62.560001373291016 +JNJ,2011-01-20,62.86000061035156 +JNJ,2011-01-21,62.65999984741211 +JNJ,2011-01-24,62.220001220703125 +JNJ,2011-01-25,61.08000183105469 +JNJ,2011-01-26,60.599998474121094 +JNJ,2011-01-27,60.68000030517578 +JNJ,2011-01-28,60.0099983215332 +JNJ,2011-01-31,59.77000045776367 +JNJ,2011-02-01,60.630001068115234 +JNJ,2011-02-02,60.619998931884766 +JNJ,2011-02-03,60.79999923706055 +JNJ,2011-02-04,60.84000015258789 +JNJ,2011-02-07,60.869998931884766 +JNJ,2011-02-08,60.939998626708984 +JNJ,2011-02-09,60.880001068115234 +JNJ,2011-02-10,60.93000030517578 +JNJ,2011-02-11,60.70000076293945 +JNJ,2011-02-14,60.70000076293945 +JNJ,2011-02-15,60.619998931884766 +JNJ,2011-02-16,60.52000045776367 +JNJ,2011-02-17,60.790000915527344 +JNJ,2011-02-18,61.11000061035156 +JNJ,2011-02-22,60.650001525878906 +JNJ,2011-02-23,60.38999938964844 +JNJ,2011-02-24,60.25 +JNJ,2011-02-25,59.63999938964844 +JNJ,2011-02-28,61.439998626708984 +JNJ,2011-03-01,60.70000076293945 +JNJ,2011-03-02,60.810001373291016 +JNJ,2011-03-03,61.04999923706055 +JNJ,2011-03-04,61.060001373291016 +JNJ,2011-03-07,60.400001525878906 +JNJ,2011-03-08,60.709999084472656 +JNJ,2011-03-09,60.400001525878906 +JNJ,2011-03-10,59.61000061035156 +JNJ,2011-03-11,59.689998626708984 +JNJ,2011-03-14,59.130001068115234 +JNJ,2011-03-15,58.47999954223633 +JNJ,2011-03-16,57.65999984741211 +JNJ,2011-03-17,58.130001068115234 +JNJ,2011-03-18,58.56999969482422 +JNJ,2011-03-21,58.83000183105469 +JNJ,2011-03-22,58.790000915527344 +JNJ,2011-03-23,58.720001220703125 +JNJ,2011-03-24,59.029998779296875 +JNJ,2011-03-25,58.97999954223633 +JNJ,2011-03-28,59.2400016784668 +JNJ,2011-03-29,59.220001220703125 +JNJ,2011-03-30,59.380001068115234 +JNJ,2011-03-31,59.25 +JNJ,2011-04-01,59.4900016784668 +JNJ,2011-04-04,60.150001525878906 +JNJ,2011-04-05,59.79999923706055 +JNJ,2011-04-06,59.65999984741211 +JNJ,2011-04-07,59.47999954223633 +JNJ,2011-04-08,59.459999084472656 +JNJ,2011-04-11,59.86000061035156 +JNJ,2011-04-12,59.939998626708984 +JNJ,2011-04-13,59.599998474121094 +JNJ,2011-04-14,60.02000045776367 +JNJ,2011-04-15,60.560001373291016 +JNJ,2011-04-18,60.459999084472656 +JNJ,2011-04-19,62.689998626708984 +JNJ,2011-04-20,64.38999938964844 +JNJ,2011-04-21,64.06999969482422 +JNJ,2011-04-25,64.11000061035156 +JNJ,2011-04-26,64.94999694824219 +JNJ,2011-04-27,65.56999969482422 +JNJ,2011-04-28,65.37999725341797 +JNJ,2011-04-29,65.72000122070312 +JNJ,2011-05-02,66.20999908447266 +JNJ,2011-05-03,66.26000213623047 +JNJ,2011-05-04,65.66999816894531 +JNJ,2011-05-05,65.01000213623047 +JNJ,2011-05-06,65.2699966430664 +JNJ,2011-05-09,65.62999725341797 +JNJ,2011-05-10,65.76000213623047 +JNJ,2011-05-11,66.56999969482422 +JNJ,2011-05-12,67.19000244140625 +JNJ,2011-05-13,66.62000274658203 +JNJ,2011-05-16,66.37000274658203 +JNJ,2011-05-17,66.4000015258789 +JNJ,2011-05-18,66.5 +JNJ,2011-05-19,66.38999938964844 +JNJ,2011-05-20,65.69000244140625 +JNJ,2011-05-23,65.55999755859375 +JNJ,2011-05-24,65.77999877929688 +JNJ,2011-05-25,66.29000091552734 +JNJ,2011-05-26,65.51000213623047 +JNJ,2011-05-27,66.7699966430664 +JNJ,2011-05-31,67.29000091552734 +JNJ,2011-06-01,66.4800033569336 +JNJ,2011-06-02,66.4800033569336 +JNJ,2011-06-03,66.08999633789062 +JNJ,2011-06-06,66.05000305175781 +JNJ,2011-06-07,65.5 +JNJ,2011-06-08,66.13999938964844 +JNJ,2011-06-09,66.77999877929688 +JNJ,2011-06-10,66.08999633789062 +JNJ,2011-06-13,66.58999633789062 +JNJ,2011-06-14,67.0999984741211 +JNJ,2011-06-15,66.16000366210938 +JNJ,2011-06-16,66.31999969482422 +JNJ,2011-06-17,66.29000091552734 +JNJ,2011-06-20,66.51000213623047 +JNJ,2011-06-21,66.48999786376953 +JNJ,2011-06-22,66.06999969482422 +JNJ,2011-06-23,65.66999816894531 +JNJ,2011-06-24,65.05999755859375 +JNJ,2011-06-27,65.25 +JNJ,2011-06-28,65.91000366210938 +JNJ,2011-06-29,66.30999755859375 +JNJ,2011-06-30,66.5199966430664 +JNJ,2011-07-01,67.30000305175781 +JNJ,2011-07-05,67.62000274658203 +JNJ,2011-07-06,67.55000305175781 +JNJ,2011-07-07,67.91999816894531 +JNJ,2011-07-08,67.56999969482422 +JNJ,2011-07-11,67.2699966430664 +JNJ,2011-07-12,67.02999877929688 +JNJ,2011-07-13,67.62999725341797 +JNJ,2011-07-14,67.66000366210938 +JNJ,2011-07-15,67.44999694824219 +JNJ,2011-07-18,67.08999633789062 +JNJ,2011-07-19,66.72000122070312 +JNJ,2011-07-20,66.23999786376953 +JNJ,2011-07-21,66.47000122070312 +JNJ,2011-07-22,66.72000122070312 +JNJ,2011-07-25,66.25 +JNJ,2011-07-26,65.91999816894531 +JNJ,2011-07-27,65.2300033569336 +JNJ,2011-07-28,65.08000183105469 +JNJ,2011-07-29,64.79000091552734 +JNJ,2011-08-01,64.41000366210938 +JNJ,2011-08-02,63.43000030517578 +JNJ,2011-08-03,63.40999984741211 +JNJ,2011-08-04,61.84000015258789 +JNJ,2011-08-05,62.709999084472656 +JNJ,2011-08-08,61.119998931884766 +JNJ,2011-08-09,62.20000076293945 +JNJ,2011-08-10,60.20000076293945 +JNJ,2011-08-11,63.439998626708984 +JNJ,2011-08-12,63.36000061035156 +JNJ,2011-08-15,64.58999633789062 +JNJ,2011-08-16,64.36000061035156 +JNJ,2011-08-17,64.26000213623047 +JNJ,2011-08-18,63.15999984741211 +JNJ,2011-08-19,63.13999938964844 +JNJ,2011-08-22,63.290000915527344 +JNJ,2011-08-23,64.97000122070312 +JNJ,2011-08-24,65.52999877929688 +JNJ,2011-08-25,64.55000305175781 +JNJ,2011-08-26,64.27999877929688 +JNJ,2011-08-29,65.86000061035156 +JNJ,2011-08-30,65.7699966430664 +JNJ,2011-08-31,65.80000305175781 +JNJ,2011-09-01,65.33000183105469 +JNJ,2011-09-02,64.06999969482422 +JNJ,2011-09-06,64.63999938964844 +JNJ,2011-09-07,65.43000030517578 +JNJ,2011-09-08,64.94999694824219 +JNJ,2011-09-09,63.63999938964844 +JNJ,2011-09-12,63.59000015258789 +JNJ,2011-09-13,63.61000061035156 +JNJ,2011-09-14,63.72999954223633 +JNJ,2011-09-15,64.4000015258789 +JNJ,2011-09-16,64.58999633789062 +JNJ,2011-09-19,64.13999938964844 +JNJ,2011-09-20,64.22000122070312 +JNJ,2011-09-21,63.130001068115234 +JNJ,2011-09-22,61.91999816894531 +JNJ,2011-09-23,61.59000015258789 +JNJ,2011-09-26,62.689998626708984 +JNJ,2011-09-27,63.81999969482422 +JNJ,2011-09-28,63.25 +JNJ,2011-09-29,63.900001525878906 +JNJ,2011-09-30,63.689998626708984 +JNJ,2011-10-03,62.08000183105469 +JNJ,2011-10-04,62.16999816894531 +JNJ,2011-10-05,62.349998474121094 +JNJ,2011-10-06,62.810001373291016 +JNJ,2011-10-07,63.130001068115234 +JNJ,2011-10-10,64.43000030517578 +JNJ,2011-10-11,63.959999084472656 +JNJ,2011-10-12,64.33000183105469 +JNJ,2011-10-13,64.2300033569336 +JNJ,2011-10-14,64.72000122070312 +JNJ,2011-10-17,63.790000915527344 +JNJ,2011-10-18,64.41999816894531 +JNJ,2011-10-19,62.63999938964844 +JNJ,2011-10-20,62.529998779296875 +JNJ,2011-10-21,63.779998779296875 +JNJ,2011-10-24,64.7300033569336 +JNJ,2011-10-25,63.689998626708984 +JNJ,2011-10-26,64.48999786376953 +JNJ,2011-10-27,65.5 +JNJ,2011-10-28,65.5999984741211 +JNJ,2011-10-31,64.38999938964844 +JNJ,2011-11-01,63.380001068115234 +JNJ,2011-11-02,63.63999938964844 +JNJ,2011-11-03,64.33999633789062 +JNJ,2011-11-04,64.12000274658203 +JNJ,2011-11-07,64.0 +JNJ,2011-11-08,64.86000061035156 +JNJ,2011-11-09,63.529998779296875 +JNJ,2011-11-10,64.12000274658203 +JNJ,2011-11-11,65.25 +JNJ,2011-11-14,64.91000366210938 +JNJ,2011-11-15,64.98999786376953 +JNJ,2011-11-16,64.4000015258789 +JNJ,2011-11-17,63.939998626708984 +JNJ,2011-11-18,63.849998474121094 +JNJ,2011-11-21,62.939998626708984 +JNJ,2011-11-22,62.900001525878906 +JNJ,2011-11-23,61.9900016784668 +JNJ,2011-11-25,61.27000045776367 +JNJ,2011-11-28,62.369998931884766 +JNJ,2011-11-29,62.779998779296875 +JNJ,2011-11-30,64.72000122070312 +JNJ,2011-12-01,64.44999694824219 +JNJ,2011-12-02,63.470001220703125 +JNJ,2011-12-05,63.36000061035156 +JNJ,2011-12-06,63.4900016784668 +JNJ,2011-12-07,64.44999694824219 +JNJ,2011-12-08,63.779998779296875 +JNJ,2011-12-09,64.52999877929688 +JNJ,2011-12-12,63.5099983215332 +JNJ,2011-12-13,63.36000061035156 +JNJ,2011-12-14,63.18000030517578 +JNJ,2011-12-15,64.0 +JNJ,2011-12-16,64.30000305175781 +JNJ,2011-12-19,63.529998779296875 +JNJ,2011-12-20,64.5199966430664 +JNJ,2011-12-21,64.95999908447266 +JNJ,2011-12-22,65.18000030517578 +JNJ,2011-12-23,65.9800033569336 +JNJ,2011-12-27,66.0199966430664 +JNJ,2011-12-28,65.44999694824219 +JNJ,2011-12-29,65.87999725341797 +JNJ,2011-12-30,65.58000183105469 +JNJ,2012-01-03,65.87999725341797 +JNJ,2012-01-04,65.4800033569336 +JNJ,2012-01-05,65.4000015258789 +JNJ,2012-01-06,64.83000183105469 +JNJ,2012-01-09,64.93000030517578 +JNJ,2012-01-10,65.19999694824219 +JNJ,2012-01-11,65.12999725341797 +JNJ,2012-01-12,65.2300033569336 +JNJ,2012-01-13,65.26000213623047 +JNJ,2012-01-17,65.12000274658203 +JNJ,2012-01-18,65.27999877929688 +JNJ,2012-01-19,65.19000244140625 +JNJ,2012-01-20,65.2699966430664 +JNJ,2012-01-23,65.0 +JNJ,2012-01-24,65.0 +JNJ,2012-01-25,65.22000122070312 +JNJ,2012-01-26,65.69999694824219 +JNJ,2012-01-27,65.55999755859375 +JNJ,2012-01-30,65.70999908447266 +JNJ,2012-01-31,65.91000366210938 +JNJ,2012-02-01,65.69000244140625 +JNJ,2012-02-02,65.58999633789062 +JNJ,2012-02-03,65.63999938964844 +JNJ,2012-02-06,65.19000244140625 +JNJ,2012-02-07,65.26000213623047 +JNJ,2012-02-08,65.23999786376953 +JNJ,2012-02-09,64.88999938964844 +JNJ,2012-02-10,64.5999984741211 +JNJ,2012-02-13,64.68000030517578 +JNJ,2012-02-14,64.61000061035156 +JNJ,2012-02-15,64.6500015258789 +JNJ,2012-02-16,64.91999816894531 +JNJ,2012-02-17,64.98999786376953 +JNJ,2012-02-21,65.04000091552734 +JNJ,2012-02-22,65.0 +JNJ,2012-02-23,65.0999984741211 +JNJ,2012-02-24,64.45999908447266 +JNJ,2012-02-27,64.44999694824219 +JNJ,2012-02-28,65.18000030517578 +JNJ,2012-02-29,65.08000183105469 +JNJ,2012-03-01,64.83000183105469 +JNJ,2012-03-02,64.7699966430664 +JNJ,2012-03-05,64.91000366210938 +JNJ,2012-03-06,64.3499984741211 +JNJ,2012-03-07,64.30000305175781 +JNJ,2012-03-08,64.8499984741211 +JNJ,2012-03-09,64.73999786376953 +JNJ,2012-03-12,65.0999984741211 +JNJ,2012-03-13,65.33000183105469 +JNJ,2012-03-14,65.08000183105469 +JNJ,2012-03-15,65.06999969482422 +JNJ,2012-03-16,65.12000274658203 +JNJ,2012-03-19,65.20999908447266 +JNJ,2012-03-20,64.95999908447266 +JNJ,2012-03-21,64.76000213623047 +JNJ,2012-03-22,64.45999908447266 +JNJ,2012-03-23,64.55000305175781 +JNJ,2012-03-26,65.16999816894531 +JNJ,2012-03-27,65.4000015258789 +JNJ,2012-03-28,65.62000274658203 +JNJ,2012-03-29,65.54000091552734 +JNJ,2012-03-30,65.95999908447266 +JNJ,2012-04-02,66.20999908447266 +JNJ,2012-04-03,65.87999725341797 +JNJ,2012-04-04,65.38999938964844 +JNJ,2012-04-05,65.33999633789062 +JNJ,2012-04-09,64.91999816894531 +JNJ,2012-04-10,64.19999694824219 +JNJ,2012-04-11,64.12999725341797 +JNJ,2012-04-12,64.1500015258789 +JNJ,2012-04-13,63.540000915527344 +JNJ,2012-04-16,63.97999954223633 +JNJ,2012-04-17,64.22000122070312 +JNJ,2012-04-18,63.2599983215332 +JNJ,2012-04-19,63.029998779296875 +JNJ,2012-04-20,63.709999084472656 +JNJ,2012-04-23,63.369998931884766 +JNJ,2012-04-24,63.77000045776367 +JNJ,2012-04-25,64.43000030517578 +JNJ,2012-04-26,64.75 +JNJ,2012-04-27,64.83999633789062 +JNJ,2012-04-30,65.0999984741211 +JNJ,2012-05-01,65.22000122070312 +JNJ,2012-05-02,65.33000183105469 +JNJ,2012-05-03,65.33999633789062 +JNJ,2012-05-04,64.73999786376953 +JNJ,2012-05-07,64.80000305175781 +JNJ,2012-05-08,64.9800033569336 +JNJ,2012-05-09,64.27999877929688 +JNJ,2012-05-10,64.56999969482422 +JNJ,2012-05-11,64.33999633789062 +JNJ,2012-05-14,63.93000030517578 +JNJ,2012-05-15,63.61000061035156 +JNJ,2012-05-16,63.709999084472656 +JNJ,2012-05-17,63.54999923706055 +JNJ,2012-05-18,63.349998474121094 +JNJ,2012-05-21,63.470001220703125 +JNJ,2012-05-22,63.52000045776367 +JNJ,2012-05-23,63.27000045776367 +JNJ,2012-05-24,63.099998474121094 +JNJ,2012-05-25,62.5099983215332 +JNJ,2012-05-29,62.59000015258789 +JNJ,2012-05-30,62.209999084472656 +JNJ,2012-05-31,62.43000030517578 +JNJ,2012-06-01,61.779998779296875 +JNJ,2012-06-04,62.34000015258789 +JNJ,2012-06-05,62.209999084472656 +JNJ,2012-06-06,62.79999923706055 +JNJ,2012-06-07,62.79999923706055 +JNJ,2012-06-08,62.97999954223633 +JNJ,2012-06-11,62.119998931884766 +JNJ,2012-06-12,63.08000183105469 +JNJ,2012-06-13,64.44999694824219 +JNJ,2012-06-14,65.44999694824219 +JNJ,2012-06-15,66.01000213623047 +JNJ,2012-06-18,66.30000305175781 +JNJ,2012-06-19,66.72000122070312 +JNJ,2012-06-20,67.0 +JNJ,2012-06-21,66.38999938964844 +JNJ,2012-06-22,66.62999725341797 +JNJ,2012-06-25,66.5 +JNJ,2012-06-26,66.41999816894531 +JNJ,2012-06-27,66.83999633789062 +JNJ,2012-06-28,66.94000244140625 +JNJ,2012-06-29,67.55999755859375 +JNJ,2012-07-02,68.0 +JNJ,2012-07-03,68.04000091552734 +JNJ,2012-07-05,67.77999877929688 +JNJ,2012-07-06,67.63999938964844 +JNJ,2012-07-09,67.77999877929688 +JNJ,2012-07-10,67.87999725341797 +JNJ,2012-07-11,67.9000015258789 +JNJ,2012-07-12,67.70999908447266 +JNJ,2012-07-13,68.61000061035156 +JNJ,2012-07-16,68.44999694824219 +JNJ,2012-07-17,69.0 +JNJ,2012-07-18,69.37000274658203 +JNJ,2012-07-19,69.52999877929688 +JNJ,2012-07-20,68.62999725341797 +JNJ,2012-07-23,68.11000061035156 +JNJ,2012-07-24,67.3499984741211 +JNJ,2012-07-25,67.52999877929688 +JNJ,2012-07-26,68.73999786376953 +JNJ,2012-07-27,69.5199966430664 +JNJ,2012-07-30,69.44999694824219 +JNJ,2012-07-31,69.22000122070312 +JNJ,2012-08-01,69.37999725341797 +JNJ,2012-08-02,68.44999694824219 +JNJ,2012-08-03,69.12000274658203 +JNJ,2012-08-06,68.83999633789062 +JNJ,2012-08-07,68.29000091552734 +JNJ,2012-08-08,68.3499984741211 +JNJ,2012-08-09,68.31999969482422 +JNJ,2012-08-10,68.63999938964844 +JNJ,2012-08-13,68.45999908447266 +JNJ,2012-08-14,68.63999938964844 +JNJ,2012-08-15,68.3499984741211 +JNJ,2012-08-16,68.19999694824219 +JNJ,2012-08-17,67.80000305175781 +JNJ,2012-08-20,67.69999694824219 +JNJ,2012-08-21,67.77999877929688 +JNJ,2012-08-22,67.75 +JNJ,2012-08-23,67.73999786376953 +JNJ,2012-08-24,67.5999984741211 +JNJ,2012-08-27,67.48999786376953 +JNJ,2012-08-28,67.51000213623047 +JNJ,2012-08-29,67.37000274658203 +JNJ,2012-08-30,67.20999908447266 +JNJ,2012-08-31,67.43000030517578 +JNJ,2012-09-04,67.26000213623047 +JNJ,2012-09-05,67.2699966430664 +JNJ,2012-09-06,67.83999633789062 +JNJ,2012-09-07,67.87999725341797 +JNJ,2012-09-10,68.18000030517578 +JNJ,2012-09-11,68.19999694824219 +JNJ,2012-09-12,68.1500015258789 +JNJ,2012-09-13,68.98999786376953 +JNJ,2012-09-14,68.47000122070312 +JNJ,2012-09-17,68.25 +JNJ,2012-09-18,68.55000305175781 +JNJ,2012-09-19,68.5999984741211 +JNJ,2012-09-20,68.9000015258789 +JNJ,2012-09-21,69.05999755859375 +JNJ,2012-09-24,69.0 +JNJ,2012-09-25,69.31999969482422 +JNJ,2012-09-26,69.0 +JNJ,2012-09-27,69.01000213623047 +JNJ,2012-09-28,68.91000366210938 +JNJ,2012-10-01,69.12999725341797 +JNJ,2012-10-02,68.95999908447266 +JNJ,2012-10-03,69.0 +JNJ,2012-10-04,69.2699966430664 +JNJ,2012-10-05,69.6500015258789 +JNJ,2012-10-08,69.44000244140625 +JNJ,2012-10-09,68.41000366210938 +JNJ,2012-10-10,68.22000122070312 +JNJ,2012-10-11,67.97000122070312 +JNJ,2012-10-12,67.97000122070312 +JNJ,2012-10-15,68.5999984741211 +JNJ,2012-10-16,69.55000305175781 +JNJ,2012-10-17,71.0 +JNJ,2012-10-18,72.5199966430664 +JNJ,2012-10-19,71.86000061035156 +JNJ,2012-10-22,71.77999877929688 +JNJ,2012-10-23,70.88999938964844 +JNJ,2012-10-24,70.73999786376953 +JNJ,2012-10-25,71.13999938964844 +JNJ,2012-10-26,70.9000015258789 +JNJ,2012-10-31,70.81999969482422 +JNJ,2012-11-01,71.5 +JNJ,2012-11-02,70.9000015258789 +JNJ,2012-11-05,70.79000091552734 +JNJ,2012-11-06,71.01000213623047 +JNJ,2012-11-07,70.33999633789062 +JNJ,2012-11-08,69.6500015258789 +JNJ,2012-11-09,69.87000274658203 +JNJ,2012-11-12,69.68000030517578 +JNJ,2012-11-13,69.51000213623047 +JNJ,2012-11-14,69.2699966430664 +JNJ,2012-11-15,69.06999969482422 +JNJ,2012-11-16,69.19000244140625 +JNJ,2012-11-19,69.25 +JNJ,2012-11-20,69.66999816894531 +JNJ,2012-11-21,69.58999633789062 +JNJ,2012-11-23,69.55999755859375 +JNJ,2012-11-26,69.08999633789062 +JNJ,2012-11-27,68.80999755859375 +JNJ,2012-11-28,69.29000091552734 +JNJ,2012-11-29,69.22000122070312 +JNJ,2012-11-30,69.7300033569336 +JNJ,2012-12-03,69.6500015258789 +JNJ,2012-12-04,69.86000061035156 +JNJ,2012-12-05,69.97000122070312 +JNJ,2012-12-06,70.05000305175781 +JNJ,2012-12-07,70.44999694824219 +JNJ,2012-12-10,70.5999984741211 +JNJ,2012-12-11,71.0999984741211 +JNJ,2012-12-12,70.95999908447266 +JNJ,2012-12-13,70.75 +JNJ,2012-12-14,70.69000244140625 +JNJ,2012-12-17,70.94000244140625 +JNJ,2012-12-18,70.94999694824219 +JNJ,2012-12-19,70.62999725341797 +JNJ,2012-12-20,70.75 +JNJ,2012-12-21,70.2699966430664 +JNJ,2012-12-24,70.0199966430664 +JNJ,2012-12-26,70.16999816894531 +JNJ,2012-12-27,70.08999633789062 +JNJ,2012-12-28,69.4800033569336 +JNJ,2012-12-31,70.0999984741211 +JNJ,2013-01-02,70.83999633789062 +JNJ,2013-01-03,70.73999786376953 +JNJ,2013-01-04,71.55000305175781 +JNJ,2013-01-07,71.4000015258789 +JNJ,2013-01-08,71.41000366210938 +JNJ,2013-01-09,71.7300033569336 +JNJ,2013-01-10,72.19000244140625 +JNJ,2013-01-11,72.3499984741211 +JNJ,2013-01-14,72.55999755859375 +JNJ,2013-01-15,72.37000274658203 +JNJ,2013-01-16,72.58000183105469 +JNJ,2013-01-17,72.9000015258789 +JNJ,2013-01-18,73.2300033569336 +JNJ,2013-01-22,72.69000244140625 +JNJ,2013-01-23,72.8499984741211 +JNJ,2013-01-24,73.0999984741211 +JNJ,2013-01-25,73.91999816894531 +JNJ,2013-01-28,73.62000274658203 +JNJ,2013-01-29,74.41000366210938 +JNJ,2013-01-30,74.08999633789062 +JNJ,2013-01-31,73.91999816894531 +JNJ,2013-02-01,74.18000030517578 +JNJ,2013-02-04,74.11000061035156 +JNJ,2013-02-05,74.66000366210938 +JNJ,2013-02-06,75.38999938964844 +JNJ,2013-02-07,75.05999755859375 +JNJ,2013-02-08,75.4800033569336 +JNJ,2013-02-11,75.41000366210938 +JNJ,2013-02-12,75.80000305175781 +JNJ,2013-02-13,75.66000366210938 +JNJ,2013-02-14,75.80999755859375 +JNJ,2013-02-15,76.16000366210938 +JNJ,2013-02-19,76.95999908447266 +JNJ,2013-02-20,76.6500015258789 +JNJ,2013-02-21,76.87000274658203 +JNJ,2013-02-22,76.25 +JNJ,2013-02-25,75.56999969482422 +JNJ,2013-02-26,75.75 +JNJ,2013-02-27,76.31999969482422 +JNJ,2013-02-28,76.11000061035156 +JNJ,2013-03-01,76.69999694824219 +JNJ,2013-03-04,77.19999694824219 +JNJ,2013-03-05,77.66000366210938 +JNJ,2013-03-06,77.38999938964844 +JNJ,2013-03-07,77.75 +JNJ,2013-03-08,78.19000244140625 +JNJ,2013-03-11,78.44000244140625 +JNJ,2013-03-12,78.55999755859375 +JNJ,2013-03-13,78.55000305175781 +JNJ,2013-03-14,79.0999984741211 +JNJ,2013-03-15,79.19000244140625 +JNJ,2013-03-18,78.80999755859375 +JNJ,2013-03-19,78.86000061035156 +JNJ,2013-03-20,79.44999694824219 +JNJ,2013-03-21,79.01000213623047 +JNJ,2013-03-22,79.73999786376953 +JNJ,2013-03-25,79.68000030517578 +JNJ,2013-03-26,80.8499984741211 +JNJ,2013-03-27,81.2699966430664 +JNJ,2013-03-28,81.52999877929688 +JNJ,2013-04-01,81.93000030517578 +JNJ,2013-04-02,82.69000244140625 +JNJ,2013-04-03,82.06999969482422 +JNJ,2013-04-04,82.41000366210938 +JNJ,2013-04-05,82.04000091552734 +JNJ,2013-04-08,81.11000061035156 +JNJ,2013-04-09,81.5199966430664 +JNJ,2013-04-10,82.0199966430664 +JNJ,2013-04-11,82.31999969482422 +JNJ,2013-04-12,82.73999786376953 +JNJ,2013-04-15,81.70999908447266 +JNJ,2013-04-16,83.44000244140625 +JNJ,2013-04-17,83.9000015258789 +JNJ,2013-04-18,83.18000030517578 +JNJ,2013-04-19,84.48999786376953 +JNJ,2013-04-22,84.83000183105469 +JNJ,2013-04-23,85.44999694824219 +JNJ,2013-04-24,84.38999938964844 +JNJ,2013-04-25,85.22000122070312 +JNJ,2013-04-26,85.12000274658203 +JNJ,2013-04-29,85.58000183105469 +JNJ,2013-04-30,85.2300033569336 +JNJ,2013-05-01,84.2300033569336 +JNJ,2013-05-02,85.16000366210938 +JNJ,2013-05-03,85.75 +JNJ,2013-05-06,84.68000030517578 +JNJ,2013-05-07,85.52999877929688 +JNJ,2013-05-08,85.45999908447266 +JNJ,2013-05-09,85.1500015258789 +JNJ,2013-05-10,85.76000213623047 +JNJ,2013-05-13,85.8499984741211 +JNJ,2013-05-14,86.97000122070312 +JNJ,2013-05-15,87.63999938964844 +JNJ,2013-05-16,87.44999694824219 +JNJ,2013-05-17,88.08999633789062 +JNJ,2013-05-20,88.01000213623047 +JNJ,2013-05-21,88.58999633789062 +JNJ,2013-05-22,88.45999908447266 +JNJ,2013-05-23,87.20999908447266 +JNJ,2013-05-24,86.81999969482422 +JNJ,2013-05-28,87.61000061035156 +JNJ,2013-05-29,85.6500015258789 +JNJ,2013-05-30,85.98999786376953 +JNJ,2013-05-31,84.18000030517578 +JNJ,2013-06-03,84.70999908447266 +JNJ,2013-06-04,84.0999984741211 +JNJ,2013-06-05,83.68000030517578 +JNJ,2013-06-06,84.45999908447266 +JNJ,2013-06-07,84.91000366210938 +JNJ,2013-06-10,85.13999938964844 +JNJ,2013-06-11,84.69000244140625 +JNJ,2013-06-12,83.73999786376953 +JNJ,2013-06-13,84.91000366210938 +JNJ,2013-06-14,84.91000366210938 +JNJ,2013-06-17,85.62999725341797 +JNJ,2013-06-18,86.36000061035156 +JNJ,2013-06-19,84.86000061035156 +JNJ,2013-06-20,82.62000274658203 +JNJ,2013-06-21,83.19999694824219 +JNJ,2013-06-24,84.61000061035156 +JNJ,2013-06-25,85.3499984741211 +JNJ,2013-06-26,86.98999786376953 +JNJ,2013-06-27,86.70999908447266 +JNJ,2013-06-28,85.86000061035156 +JNJ,2013-07-01,86.62999725341797 +JNJ,2013-07-02,86.56999969482422 +JNJ,2013-07-03,86.77999877929688 +JNJ,2013-07-05,87.87000274658203 +JNJ,2013-07-08,88.58999633789062 +JNJ,2013-07-09,88.87999725341797 +JNJ,2013-07-10,89.23999786376953 +JNJ,2013-07-11,89.66999816894531 +JNJ,2013-07-12,89.98999786376953 +JNJ,2013-07-15,90.4000015258789 +JNJ,2013-07-16,90.4000015258789 +JNJ,2013-07-17,90.12999725341797 +JNJ,2013-07-18,90.16999816894531 +JNJ,2013-07-19,92.2300033569336 +JNJ,2013-07-22,92.27999877929688 +JNJ,2013-07-23,92.41999816894531 +JNJ,2013-07-24,92.36000061035156 +JNJ,2013-07-25,92.56999969482422 +JNJ,2013-07-26,92.83000183105469 +JNJ,2013-07-29,93.20999908447266 +JNJ,2013-07-30,93.16999816894531 +JNJ,2013-07-31,93.5 +JNJ,2013-08-01,93.7699966430664 +JNJ,2013-08-02,94.38999938964844 +JNJ,2013-08-05,93.80000305175781 +JNJ,2013-08-06,93.80999755859375 +JNJ,2013-08-07,93.66000366210938 +JNJ,2013-08-08,93.33999633789062 +JNJ,2013-08-09,92.36000061035156 +JNJ,2013-08-12,92.0 +JNJ,2013-08-13,93.01000213623047 +JNJ,2013-08-14,90.69999694824219 +JNJ,2013-08-15,89.55000305175781 +JNJ,2013-08-16,89.37000274658203 +JNJ,2013-08-19,90.44999694824219 +JNJ,2013-08-20,89.7300033569336 +JNJ,2013-08-21,88.80000305175781 +JNJ,2013-08-22,88.26000213623047 +JNJ,2013-08-23,88.41000366210938 +JNJ,2013-08-26,87.52999877929688 +JNJ,2013-08-27,86.16999816894531 +JNJ,2013-08-28,86.52999877929688 +JNJ,2013-08-29,86.56999969482422 +JNJ,2013-08-30,86.41000366210938 +JNJ,2013-09-03,86.41999816894531 +JNJ,2013-09-04,86.9000015258789 +JNJ,2013-09-05,87.04000091552734 +JNJ,2013-09-06,87.16000366210938 +JNJ,2013-09-09,87.55999755859375 +JNJ,2013-09-10,88.52999877929688 +JNJ,2013-09-11,89.2300033569336 +JNJ,2013-09-12,89.01000213623047 +JNJ,2013-09-13,88.56999969482422 +JNJ,2013-09-16,89.02999877929688 +JNJ,2013-09-17,89.05999755859375 +JNJ,2013-09-18,89.91000366210938 +JNJ,2013-09-19,90.06999969482422 +JNJ,2013-09-20,89.68000030517578 +JNJ,2013-09-23,89.08999633789062 +JNJ,2013-09-24,88.22000122070312 +JNJ,2013-09-25,87.08000183105469 +JNJ,2013-09-26,87.06999969482422 +JNJ,2013-09-27,86.7300033569336 +JNJ,2013-09-30,86.69000244140625 +JNJ,2013-10-01,87.47000122070312 +JNJ,2013-10-02,87.29000091552734 +JNJ,2013-10-03,86.58000183105469 +JNJ,2013-10-04,87.30999755859375 +JNJ,2013-10-07,86.58999633789062 +JNJ,2013-10-08,85.61000061035156 +JNJ,2013-10-09,85.95999908447266 +JNJ,2013-10-10,87.77999877929688 +JNJ,2013-10-11,89.44999694824219 +JNJ,2013-10-14,89.80000305175781 +JNJ,2013-10-15,89.93000030517578 +JNJ,2013-10-16,91.11000061035156 +JNJ,2013-10-17,91.97000122070312 +JNJ,2013-10-18,91.62999725341797 +JNJ,2013-10-21,91.19999694824219 +JNJ,2013-10-22,92.36000061035156 +JNJ,2013-10-23,92.0999984741211 +JNJ,2013-10-24,92.3499984741211 +JNJ,2013-10-25,92.08999633789062 +JNJ,2013-10-28,92.38999938964844 +JNJ,2013-10-29,93.13999938964844 +JNJ,2013-10-30,92.79000091552734 +JNJ,2013-10-31,92.61000061035156 +JNJ,2013-11-01,93.37000274658203 +JNJ,2013-11-04,93.02999877929688 +JNJ,2013-11-05,92.80999755859375 +JNJ,2013-11-06,93.04000091552734 +JNJ,2013-11-07,92.69000244140625 +JNJ,2013-11-08,94.05000305175781 +JNJ,2013-11-11,94.29000091552734 +JNJ,2013-11-12,93.55999755859375 +JNJ,2013-11-13,93.33999633789062 +JNJ,2013-11-14,93.91999816894531 +JNJ,2013-11-15,94.38999938964844 +JNJ,2013-11-18,94.30000305175781 +JNJ,2013-11-19,94.86000061035156 +JNJ,2013-11-20,95.1500015258789 +JNJ,2013-11-21,95.19999694824219 +JNJ,2013-11-22,95.25 +JNJ,2013-11-25,95.62999725341797 +JNJ,2013-11-26,95.05999755859375 +JNJ,2013-11-27,94.9800033569336 +JNJ,2013-11-29,94.66000366210938 +JNJ,2013-12-02,94.27999877929688 +JNJ,2013-12-03,93.97000122070312 +JNJ,2013-12-04,93.62999725341797 +JNJ,2013-12-05,92.97000122070312 +JNJ,2013-12-06,94.44000244140625 +JNJ,2013-12-09,94.44000244140625 +JNJ,2013-12-10,94.13999938964844 +JNJ,2013-12-11,93.11000061035156 +JNJ,2013-12-12,91.16000366210938 +JNJ,2013-12-13,91.3499984741211 +JNJ,2013-12-16,91.37000274658203 +JNJ,2013-12-17,90.66000366210938 +JNJ,2013-12-18,92.63999938964844 +JNJ,2013-12-19,91.9800033569336 +JNJ,2013-12-20,92.08999633789062 +JNJ,2013-12-23,92.02999877929688 +JNJ,2013-12-24,92.05999755859375 +JNJ,2013-12-26,92.54000091552734 +JNJ,2013-12-27,92.3499984741211 +JNJ,2013-12-30,92.30000305175781 +JNJ,2013-12-31,91.58999633789062 +JNJ,2014-01-02,91.02999877929688 +JNJ,2014-01-03,91.8499984741211 +JNJ,2014-01-06,92.33000183105469 +JNJ,2014-01-07,94.29000091552734 +JNJ,2014-01-08,94.16000366210938 +JNJ,2014-01-09,94.7300033569336 +JNJ,2014-01-10,94.73999786376953 +JNJ,2014-01-13,94.5 +JNJ,2014-01-14,94.72000122070312 +JNJ,2014-01-15,94.80000305175781 +JNJ,2014-01-16,94.63999938964844 +JNJ,2014-01-17,95.05999755859375 +JNJ,2014-01-21,94.02999877929688 +JNJ,2014-01-22,94.31999969482422 +JNJ,2014-01-23,92.73999786376953 +JNJ,2014-01-24,90.61000061035156 +JNJ,2014-01-27,89.94000244140625 +JNJ,2014-01-28,90.0999984741211 +JNJ,2014-01-29,88.9000015258789 +JNJ,2014-01-30,89.5 +JNJ,2014-01-31,88.47000122070312 +JNJ,2014-02-03,86.77999877929688 +JNJ,2014-02-04,86.62000274658203 +JNJ,2014-02-05,87.27999877929688 +JNJ,2014-02-06,88.75 +JNJ,2014-02-07,90.04000091552734 +JNJ,2014-02-10,91.06999969482422 +JNJ,2014-02-11,92.97000122070312 +JNJ,2014-02-12,92.41999816894531 +JNJ,2014-02-13,92.55999755859375 +JNJ,2014-02-14,92.76000213623047 +JNJ,2014-02-18,92.16999816894531 +JNJ,2014-02-19,91.63999938964844 +JNJ,2014-02-20,92.37999725341797 +JNJ,2014-02-21,91.5199966430664 +JNJ,2014-02-24,91.11000061035156 +JNJ,2014-02-25,91.11000061035156 +JNJ,2014-02-26,91.11000061035156 +JNJ,2014-02-27,91.36000061035156 +JNJ,2014-02-28,92.12000274658203 +JNJ,2014-03-03,91.55999755859375 +JNJ,2014-03-04,93.33999633789062 +JNJ,2014-03-05,92.58999633789062 +JNJ,2014-03-06,92.88999938964844 +JNJ,2014-03-07,93.31999969482422 +JNJ,2014-03-10,93.44999694824219 +JNJ,2014-03-11,93.48999786376953 +JNJ,2014-03-12,93.5999984741211 +JNJ,2014-03-13,93.0 +JNJ,2014-03-14,92.80999755859375 +JNJ,2014-03-17,93.93000030517578 +JNJ,2014-03-18,93.94000244140625 +JNJ,2014-03-19,93.58999633789062 +JNJ,2014-03-20,94.12000274658203 +JNJ,2014-03-21,95.93000030517578 +JNJ,2014-03-24,95.19999694824219 +JNJ,2014-03-25,97.37999725341797 +JNJ,2014-03-26,97.05000305175781 +JNJ,2014-03-27,97.27999877929688 +JNJ,2014-03-28,97.44000244140625 +JNJ,2014-03-31,98.2300033569336 +JNJ,2014-04-01,97.94000244140625 +JNJ,2014-04-02,98.2300033569336 +JNJ,2014-04-03,98.26000213623047 +JNJ,2014-04-04,98.41999816894531 +JNJ,2014-04-07,97.88999938964844 +JNJ,2014-04-08,98.05999755859375 +JNJ,2014-04-09,98.94999694824219 +JNJ,2014-04-10,96.54000091552734 +JNJ,2014-04-11,96.87000274658203 +JNJ,2014-04-14,97.13999938964844 +JNJ,2014-04-15,99.19999694824219 +JNJ,2014-04-16,98.75 +JNJ,2014-04-17,98.95999908447266 +JNJ,2014-04-21,100.0 +JNJ,2014-04-22,100.18000030517578 +JNJ,2014-04-23,100.22000122070312 +JNJ,2014-04-24,99.95999908447266 +JNJ,2014-04-25,99.79000091552734 +JNJ,2014-04-28,101.33999633789062 +JNJ,2014-04-29,101.02999877929688 +JNJ,2014-04-30,101.29000091552734 +JNJ,2014-05-01,100.52999877929688 +JNJ,2014-05-02,99.30999755859375 +JNJ,2014-05-05,100.0 +JNJ,2014-05-06,99.51000213623047 +JNJ,2014-05-07,100.91000366210938 +JNJ,2014-05-08,100.5 +JNJ,2014-05-09,100.91000366210938 +JNJ,2014-05-12,100.5199966430664 +JNJ,2014-05-13,101.0199966430664 +JNJ,2014-05-14,100.87000274658203 +JNJ,2014-05-15,100.69000244140625 +JNJ,2014-05-16,100.58000183105469 +JNJ,2014-05-19,100.63999938964844 +JNJ,2014-05-20,100.25 +JNJ,2014-05-21,101.13999938964844 +JNJ,2014-05-22,100.95999908447266 +JNJ,2014-05-23,100.9800033569336 +JNJ,2014-05-27,100.80999755859375 +JNJ,2014-05-28,100.30000305175781 +JNJ,2014-05-29,100.76000213623047 +JNJ,2014-05-30,101.45999908447266 +JNJ,2014-06-02,102.16999816894531 +JNJ,2014-06-03,102.45999908447266 +JNJ,2014-06-04,102.68000030517578 +JNJ,2014-06-05,103.22000122070312 +JNJ,2014-06-06,103.18000030517578 +JNJ,2014-06-09,103.22000122070312 +JNJ,2014-06-10,104.0999984741211 +JNJ,2014-06-11,103.31999969482422 +JNJ,2014-06-12,102.52999877929688 +JNJ,2014-06-13,102.52999877929688 +JNJ,2014-06-16,102.44999694824219 +JNJ,2014-06-17,101.93000030517578 +JNJ,2014-06-18,102.80999755859375 +JNJ,2014-06-19,103.80999755859375 +JNJ,2014-06-20,105.2699966430664 +JNJ,2014-06-23,104.75 +JNJ,2014-06-24,104.58999633789062 +JNJ,2014-06-25,105.76000213623047 +JNJ,2014-06-26,105.6500015258789 +JNJ,2014-06-27,104.98999786376953 +JNJ,2014-06-30,104.62000274658203 +JNJ,2014-07-01,105.87000274658203 +JNJ,2014-07-02,105.86000061035156 +JNJ,2014-07-03,105.41999816894531 +JNJ,2014-07-07,106.47000122070312 +JNJ,2014-07-08,105.72000122070312 +JNJ,2014-07-09,106.04000091552734 +JNJ,2014-07-10,105.80000305175781 +JNJ,2014-07-11,105.0999984741211 +JNJ,2014-07-14,105.37999725341797 +JNJ,2014-07-15,103.27999877929688 +JNJ,2014-07-16,102.22000122070312 +JNJ,2014-07-17,100.37000274658203 +JNJ,2014-07-18,101.80000305175781 +JNJ,2014-07-21,101.2699966430664 +JNJ,2014-07-22,102.47000122070312 +JNJ,2014-07-23,102.19000244140625 +JNJ,2014-07-24,102.19999694824219 +JNJ,2014-07-25,102.11000061035156 +JNJ,2014-07-28,102.11000061035156 +JNJ,2014-07-29,101.95999908447266 +JNJ,2014-07-30,102.30000305175781 +JNJ,2014-07-31,100.08999633789062 +JNJ,2014-08-01,99.9000015258789 +JNJ,2014-08-04,100.16000366210938 +JNJ,2014-08-05,99.81999969482422 +JNJ,2014-08-06,100.70999908447266 +JNJ,2014-08-07,99.93000030517578 +JNJ,2014-08-08,101.08000183105469 +JNJ,2014-08-11,101.16000366210938 +JNJ,2014-08-12,100.62999725341797 +JNJ,2014-08-13,101.73999786376953 +JNJ,2014-08-14,102.0199966430664 +JNJ,2014-08-15,101.16999816894531 +JNJ,2014-08-18,102.69999694824219 +JNJ,2014-08-19,102.95999908447266 +JNJ,2014-08-20,103.20999908447266 +JNJ,2014-08-21,104.19000244140625 +JNJ,2014-08-22,103.0999984741211 +JNJ,2014-08-25,103.2300033569336 +JNJ,2014-08-26,103.44000244140625 +JNJ,2014-08-27,103.22000122070312 +JNJ,2014-08-28,102.94999694824219 +JNJ,2014-08-29,103.7300033569336 +JNJ,2014-09-02,103.36000061035156 +JNJ,2014-09-03,103.76000213623047 +JNJ,2014-09-04,103.83999633789062 +JNJ,2014-09-05,104.41999816894531 +JNJ,2014-09-08,104.05000305175781 +JNJ,2014-09-09,103.80000305175781 +JNJ,2014-09-10,104.98999786376953 +JNJ,2014-09-11,104.55000305175781 +JNJ,2014-09-12,104.58000183105469 +JNJ,2014-09-15,104.72000122070312 +JNJ,2014-09-16,105.87999725341797 +JNJ,2014-09-17,106.19000244140625 +JNJ,2014-09-18,107.3499984741211 +JNJ,2014-09-19,107.98999786376953 +JNJ,2014-09-22,107.87999725341797 +JNJ,2014-09-23,107.45999908447266 +JNJ,2014-09-24,108.63999938964844 +JNJ,2014-09-25,107.0999984741211 +JNJ,2014-09-26,107.0999984741211 +JNJ,2014-09-29,106.54000091552734 +JNJ,2014-09-30,106.58999633789062 +JNJ,2014-10-01,104.30000305175781 +JNJ,2014-10-02,103.8499984741211 +JNJ,2014-10-03,105.12999725341797 +JNJ,2014-10-06,104.86000061035156 +JNJ,2014-10-07,102.38999938964844 +JNJ,2014-10-08,104.91000366210938 +JNJ,2014-10-09,102.08000183105469 +JNJ,2014-10-10,101.2300033569336 +JNJ,2014-10-13,99.12000274658203 +JNJ,2014-10-14,97.01000213623047 +JNJ,2014-10-15,98.20999908447266 +JNJ,2014-10-16,96.77999877929688 +JNJ,2014-10-17,98.69999694824219 +JNJ,2014-10-20,99.19999694824219 +JNJ,2014-10-21,100.36000061035156 +JNJ,2014-10-22,101.22000122070312 +JNJ,2014-10-23,102.62999725341797 +JNJ,2014-10-24,103.12999725341797 +JNJ,2014-10-27,104.06999969482422 +JNJ,2014-10-28,104.79000091552734 +JNJ,2014-10-29,105.55999755859375 +JNJ,2014-10-30,107.04000091552734 +JNJ,2014-10-31,107.77999877929688 +JNJ,2014-11-03,107.45999908447266 +JNJ,2014-11-04,108.62000274658203 +JNJ,2014-11-05,108.81999969482422 +JNJ,2014-11-06,109.01000213623047 +JNJ,2014-11-07,108.19999694824219 +JNJ,2014-11-10,108.81999969482422 +JNJ,2014-11-11,108.91000366210938 +JNJ,2014-11-12,108.75 +JNJ,2014-11-13,109.06999969482422 +JNJ,2014-11-14,108.16000366210938 +JNJ,2014-11-17,108.30000305175781 +JNJ,2014-11-18,108.83000183105469 +JNJ,2014-11-19,108.76000213623047 +JNJ,2014-11-20,108.18000030517578 +JNJ,2014-11-21,107.86000061035156 +JNJ,2014-11-24,106.87999725341797 +JNJ,2014-11-25,106.69999694824219 +JNJ,2014-11-26,107.20999908447266 +JNJ,2014-11-28,108.25 +JNJ,2014-12-01,108.02999877929688 +JNJ,2014-12-02,108.51000213623047 +JNJ,2014-12-03,107.72000122070312 +JNJ,2014-12-04,107.55999755859375 +JNJ,2014-12-05,108.51000213623047 +JNJ,2014-12-08,108.5199966430664 +JNJ,2014-12-09,108.05000305175781 +JNJ,2014-12-10,106.23999786376953 +JNJ,2014-12-11,106.72000122070312 +JNJ,2014-12-12,104.43000030517578 +JNJ,2014-12-15,103.95999908447266 +JNJ,2014-12-16,102.76000213623047 +JNJ,2014-12-17,104.06999969482422 +JNJ,2014-12-18,106.80999755859375 +JNJ,2014-12-19,105.55000305175781 +JNJ,2014-12-22,106.73999786376953 +JNJ,2014-12-23,104.27999877929688 +JNJ,2014-12-24,104.58999633789062 +JNJ,2014-12-26,105.05999755859375 +JNJ,2014-12-29,105.33000183105469 +JNJ,2014-12-30,105.36000061035156 +JNJ,2014-12-31,104.56999969482422 +JNJ,2015-01-02,104.5199966430664 +JNJ,2015-01-05,103.79000091552734 +JNJ,2015-01-06,103.27999877929688 +JNJ,2015-01-07,105.55999755859375 +JNJ,2015-01-08,106.38999938964844 +JNJ,2015-01-09,104.94000244140625 +JNJ,2015-01-12,104.58000183105469 +JNJ,2015-01-13,104.76000213623047 +JNJ,2015-01-14,104.0 +JNJ,2015-01-15,102.48999786376953 +JNJ,2015-01-16,104.04000091552734 +JNJ,2015-01-20,101.29000091552734 +JNJ,2015-01-21,101.9000015258789 +JNJ,2015-01-22,103.76000213623047 +JNJ,2015-01-23,102.19999694824219 +JNJ,2015-01-26,102.26000213623047 +JNJ,2015-01-27,102.08999633789062 +JNJ,2015-01-28,101.4800033569336 +JNJ,2015-01-29,102.37999725341797 +JNJ,2015-01-30,100.13999938964844 +JNJ,2015-02-02,100.83000183105469 +JNJ,2015-02-03,102.45999908447266 +JNJ,2015-02-04,101.36000061035156 +JNJ,2015-02-05,102.45999908447266 +JNJ,2015-02-06,101.0999984741211 +JNJ,2015-02-09,99.77999877929688 +JNJ,2015-02-10,100.3499984741211 +JNJ,2015-02-11,100.37999725341797 +JNJ,2015-02-12,98.44000244140625 +JNJ,2015-02-13,99.62000274658203 +JNJ,2015-02-17,100.44000244140625 +JNJ,2015-02-18,99.95999908447266 +JNJ,2015-02-19,100.69999694824219 +JNJ,2015-02-20,100.26000213623047 +JNJ,2015-02-23,100.18000030517578 +JNJ,2015-02-24,100.69999694824219 +JNJ,2015-02-25,101.20999908447266 +JNJ,2015-02-26,102.80000305175781 +JNJ,2015-02-27,102.51000213623047 +JNJ,2015-03-02,103.22000122070312 +JNJ,2015-03-03,102.33999633789062 +JNJ,2015-03-04,101.6500015258789 +JNJ,2015-03-05,102.5199966430664 +JNJ,2015-03-06,100.11000061035156 +JNJ,2015-03-09,100.66000366210938 +JNJ,2015-03-10,99.52999877929688 +JNJ,2015-03-11,98.31999969482422 +JNJ,2015-03-12,99.83000183105469 +JNJ,2015-03-13,99.20999908447266 +JNJ,2015-03-16,101.05999755859375 +JNJ,2015-03-17,99.88999938964844 +JNJ,2015-03-18,101.45999908447266 +JNJ,2015-03-19,101.69000244140625 +JNJ,2015-03-20,102.4000015258789 +JNJ,2015-03-23,102.9800033569336 +JNJ,2015-03-24,101.95999908447266 +JNJ,2015-03-25,100.33999633789062 +JNJ,2015-03-26,100.13999938964844 +JNJ,2015-03-27,100.33999633789062 +JNJ,2015-03-30,101.55000305175781 +JNJ,2015-03-31,100.5999984741211 +JNJ,2015-04-01,99.1500015258789 +JNJ,2015-04-02,99.63999938964844 +JNJ,2015-04-06,99.16000366210938 +JNJ,2015-04-07,100.0999984741211 +JNJ,2015-04-08,100.16000366210938 +JNJ,2015-04-09,101.33000183105469 +JNJ,2015-04-10,102.05999755859375 +JNJ,2015-04-13,100.55000305175781 +JNJ,2015-04-14,100.5199966430664 +JNJ,2015-04-15,100.5999984741211 +JNJ,2015-04-16,99.79000091552734 +JNJ,2015-04-17,99.58000183105469 +JNJ,2015-04-20,100.20999908447266 +JNJ,2015-04-21,100.30000305175781 +JNJ,2015-04-22,100.43000030517578 +JNJ,2015-04-23,100.45999908447266 +JNJ,2015-04-24,101.08000183105469 +JNJ,2015-04-27,100.58000183105469 +JNJ,2015-04-28,100.73999786376953 +JNJ,2015-04-29,100.38999938964844 +JNJ,2015-04-30,99.19999694824219 +JNJ,2015-05-01,100.12999725341797 +JNJ,2015-05-04,100.3499984741211 +JNJ,2015-05-05,99.5 +JNJ,2015-05-06,99.16999816894531 +JNJ,2015-05-07,99.66000366210938 +JNJ,2015-05-08,101.47000122070312 +JNJ,2015-05-11,101.02999877929688 +JNJ,2015-05-12,100.47000122070312 +JNJ,2015-05-13,100.55000305175781 +JNJ,2015-05-14,101.83000183105469 +JNJ,2015-05-15,102.30000305175781 +JNJ,2015-05-18,103.41999816894531 +JNJ,2015-05-19,103.95999908447266 +JNJ,2015-05-20,103.5999984741211 +JNJ,2015-05-21,102.41999816894531 +JNJ,2015-05-22,101.3499984741211 +JNJ,2015-05-26,100.81999969482422 +JNJ,2015-05-27,101.12999725341797 +JNJ,2015-05-28,101.1500015258789 +JNJ,2015-05-29,100.13999938964844 +JNJ,2015-06-01,100.04000091552734 +JNJ,2015-06-02,99.9800033569336 +JNJ,2015-06-03,100.08999633789062 +JNJ,2015-06-04,99.2300033569336 +JNJ,2015-06-05,98.58999633789062 +JNJ,2015-06-08,97.95999908447266 +JNJ,2015-06-09,98.20999908447266 +JNJ,2015-06-10,98.87999725341797 +JNJ,2015-06-11,99.23999786376953 +JNJ,2015-06-12,98.3499984741211 +JNJ,2015-06-15,97.48999786376953 +JNJ,2015-06-16,98.36000061035156 +JNJ,2015-06-17,98.7300033569336 +JNJ,2015-06-18,100.36000061035156 +JNJ,2015-06-19,99.86000061035156 +JNJ,2015-06-22,100.08999633789062 +JNJ,2015-06-23,99.77999877929688 +JNJ,2015-06-24,99.33000183105469 +JNJ,2015-06-25,99.12000274658203 +JNJ,2015-06-26,99.63999938964844 +JNJ,2015-06-29,97.68000030517578 +JNJ,2015-06-30,97.45999908447266 +JNJ,2015-07-01,98.47000122070312 +JNJ,2015-07-02,98.44000244140625 +JNJ,2015-07-06,98.19999694824219 +JNJ,2015-07-07,98.91999816894531 +JNJ,2015-07-08,97.7699966430664 +JNJ,2015-07-09,98.4000015258789 +JNJ,2015-07-10,99.52999877929688 +JNJ,2015-07-13,100.2699966430664 +JNJ,2015-07-14,99.77999877929688 +JNJ,2015-07-15,100.41999816894531 +JNJ,2015-07-16,101.11000061035156 +JNJ,2015-07-17,100.08000183105469 +JNJ,2015-07-20,100.37000274658203 +JNJ,2015-07-21,100.33999633789062 +JNJ,2015-07-22,100.18000030517578 +JNJ,2015-07-23,100.19999694824219 +JNJ,2015-07-24,99.1500015258789 +JNJ,2015-07-27,98.27999877929688 +JNJ,2015-07-28,99.0199966430664 +JNJ,2015-07-29,99.7300033569336 +JNJ,2015-07-30,99.83999633789062 +JNJ,2015-07-31,100.20999908447266 +JNJ,2015-08-03,100.0199966430664 +JNJ,2015-08-04,99.80000305175781 +JNJ,2015-08-05,100.5199966430664 +JNJ,2015-08-06,99.06999969482422 +JNJ,2015-08-07,98.8499984741211 +JNJ,2015-08-10,99.79000091552734 +JNJ,2015-08-11,99.01000213623047 +JNJ,2015-08-12,98.70999908447266 +JNJ,2015-08-13,98.4800033569336 +JNJ,2015-08-14,98.80999755859375 +JNJ,2015-08-17,99.87000274658203 +JNJ,2015-08-18,99.37000274658203 +JNJ,2015-08-19,99.30999755859375 +JNJ,2015-08-20,98.79000091552734 +JNJ,2015-08-21,95.55999755859375 +JNJ,2015-08-24,92.81999969482422 +JNJ,2015-08-25,90.7300033569336 +JNJ,2015-08-26,95.11000061035156 +JNJ,2015-08-27,96.22000122070312 +JNJ,2015-08-28,95.16999816894531 +JNJ,2015-08-31,93.9800033569336 +JNJ,2015-09-01,92.08999633789062 +JNJ,2015-09-02,93.3499984741211 +JNJ,2015-09-03,92.63999938964844 +JNJ,2015-09-04,91.30999755859375 +JNJ,2015-09-08,93.94000244140625 +JNJ,2015-09-09,92.22000122070312 +JNJ,2015-09-10,92.72000122070312 +JNJ,2015-09-11,92.93000030517578 +JNJ,2015-09-14,93.31999969482422 +JNJ,2015-09-15,94.4000015258789 +JNJ,2015-09-16,94.61000061035156 +JNJ,2015-09-17,94.83999633789062 +JNJ,2015-09-18,93.38999938964844 +JNJ,2015-09-21,93.12999725341797 +JNJ,2015-09-22,93.23999786376953 +JNJ,2015-09-23,92.98999786376953 +JNJ,2015-09-24,92.4800033569336 +JNJ,2015-09-25,91.0 +JNJ,2015-09-28,91.37000274658203 +JNJ,2015-09-29,93.04000091552734 +JNJ,2015-09-30,93.3499984741211 +JNJ,2015-10-01,93.16999816894531 +JNJ,2015-10-02,93.93000030517578 +JNJ,2015-10-05,94.76000213623047 +JNJ,2015-10-06,93.41999816894531 +JNJ,2015-10-07,94.9800033569336 +JNJ,2015-10-08,95.08000183105469 +JNJ,2015-10-09,95.37000274658203 +JNJ,2015-10-12,95.98999786376953 +JNJ,2015-10-13,95.44999694824219 +JNJ,2015-10-14,94.52999877929688 +JNJ,2015-10-15,97.1500015258789 +JNJ,2015-10-16,98.23999786376953 +JNJ,2015-10-19,97.94000244140625 +JNJ,2015-10-20,97.58999633789062 +JNJ,2015-10-21,97.62999725341797 +JNJ,2015-10-22,99.52999877929688 +JNJ,2015-10-23,100.30999755859375 +JNJ,2015-10-26,99.94000244140625 +JNJ,2015-10-27,100.19000244140625 +JNJ,2015-10-28,100.4800033569336 +JNJ,2015-10-29,101.37000274658203 +JNJ,2015-10-30,101.02999877929688 +JNJ,2015-11-02,102.16999816894531 +JNJ,2015-11-03,101.95999908447266 +JNJ,2015-11-04,101.94000244140625 +JNJ,2015-11-05,102.33000183105469 +JNJ,2015-11-06,101.91999816894531 +JNJ,2015-11-09,100.83999633789062 +JNJ,2015-11-10,101.44999694824219 +JNJ,2015-11-11,101.86000061035156 +JNJ,2015-11-12,100.2699966430664 +JNJ,2015-11-13,99.87999725341797 +JNJ,2015-11-16,101.22000122070312 +JNJ,2015-11-17,101.5 +JNJ,2015-11-18,102.66999816894531 +JNJ,2015-11-19,102.48999786376953 +JNJ,2015-11-20,102.4800033569336 +JNJ,2015-11-23,102.7699966430664 +JNJ,2015-11-24,102.04000091552734 +JNJ,2015-11-25,101.95999908447266 +JNJ,2015-11-27,102.37000274658203 +JNJ,2015-11-30,101.23999786376953 +JNJ,2015-12-01,102.36000061035156 +JNJ,2015-12-02,102.05000305175781 +JNJ,2015-12-03,100.79000091552734 +JNJ,2015-12-04,102.94999694824219 +JNJ,2015-12-07,103.31999969482422 +JNJ,2015-12-08,102.41999816894531 +JNJ,2015-12-09,102.1500015258789 +JNJ,2015-12-10,102.63999938964844 +JNJ,2015-12-11,101.68000030517578 +JNJ,2015-12-14,102.1500015258789 +JNJ,2015-12-15,104.12999725341797 +JNJ,2015-12-16,105.25 +JNJ,2015-12-17,103.63999938964844 +JNJ,2015-12-18,101.94999694824219 +JNJ,2015-12-21,101.58000183105469 +JNJ,2015-12-22,102.70999908447266 +JNJ,2015-12-23,103.48999786376953 +JNJ,2015-12-24,103.72000122070312 +JNJ,2015-12-28,103.22000122070312 +JNJ,2015-12-29,104.02999877929688 +JNJ,2015-12-30,103.77999877929688 +JNJ,2015-12-31,102.72000122070312 +JNJ,2016-01-04,100.4800033569336 +JNJ,2016-01-05,100.9000015258789 +JNJ,2016-01-06,100.38999938964844 +JNJ,2016-01-07,99.22000122070312 +JNJ,2016-01-08,98.16000366210938 +JNJ,2016-01-11,97.56999969482422 +JNJ,2016-01-12,98.23999786376953 +JNJ,2016-01-13,97.0199966430664 +JNJ,2016-01-14,98.88999938964844 +JNJ,2016-01-15,97.0 +JNJ,2016-01-19,97.5 +JNJ,2016-01-20,95.75 +JNJ,2016-01-21,95.94000244140625 +JNJ,2016-01-22,96.75 +JNJ,2016-01-25,96.4000015258789 +JNJ,2016-01-26,101.18000030517578 +JNJ,2016-01-27,102.16000366210938 +JNJ,2016-01-28,102.2699966430664 +JNJ,2016-01-29,104.44000244140625 +JNJ,2016-02-01,104.37000274658203 +JNJ,2016-02-02,103.41000366210938 +JNJ,2016-02-03,104.13999938964844 +JNJ,2016-02-04,103.9000015258789 +JNJ,2016-02-05,100.54000091552734 +JNJ,2016-02-08,102.0 +JNJ,2016-02-09,101.97000122070312 +JNJ,2016-02-10,101.7300033569336 +JNJ,2016-02-11,101.69999694824219 +JNJ,2016-02-12,101.81999969482422 +JNJ,2016-02-16,102.31999969482422 +JNJ,2016-02-17,102.5 +JNJ,2016-02-18,104.23999786376953 +JNJ,2016-02-19,104.16000366210938 +JNJ,2016-02-22,104.75 +JNJ,2016-02-23,104.08000183105469 +JNJ,2016-02-24,104.95999908447266 +JNJ,2016-02-25,106.37999725341797 +JNJ,2016-02-26,105.77999877929688 +JNJ,2016-02-29,105.20999908447266 +JNJ,2016-03-01,107.22000122070312 +JNJ,2016-03-02,107.04000091552734 +JNJ,2016-03-03,106.6500015258789 +JNJ,2016-03-04,106.5 +JNJ,2016-03-07,106.73999786376953 +JNJ,2016-03-08,106.22000122070312 +JNJ,2016-03-09,106.83999633789062 +JNJ,2016-03-10,107.13999938964844 +JNJ,2016-03-11,107.70999908447266 +JNJ,2016-03-14,107.66000366210938 +JNJ,2016-03-15,107.76000213623047 +JNJ,2016-03-16,107.41000366210938 +JNJ,2016-03-17,106.73999786376953 +JNJ,2016-03-18,107.5 +JNJ,2016-03-21,107.27999877929688 +JNJ,2016-03-22,107.37999725341797 +JNJ,2016-03-23,108.5 +JNJ,2016-03-24,108.30999755859375 +JNJ,2016-03-28,108.2300033569336 +JNJ,2016-03-29,109.13999938964844 +JNJ,2016-03-30,108.9800033569336 +JNJ,2016-03-31,108.19999694824219 +JNJ,2016-04-01,109.19000244140625 +JNJ,2016-04-04,108.58999633789062 +JNJ,2016-04-05,108.94999694824219 +JNJ,2016-04-06,109.41999816894531 +JNJ,2016-04-07,109.2699966430664 +JNJ,2016-04-08,109.0999984741211 +JNJ,2016-04-11,108.97000122070312 +JNJ,2016-04-12,109.5999984741211 +JNJ,2016-04-13,109.87000274658203 +JNJ,2016-04-14,109.83999633789062 +JNJ,2016-04-15,110.18000030517578 +JNJ,2016-04-18,110.93000030517578 +JNJ,2016-04-19,112.68000030517578 +JNJ,2016-04-20,113.58000183105469 +JNJ,2016-04-21,113.56999969482422 +JNJ,2016-04-22,113.31999969482422 +JNJ,2016-04-25,113.51000213623047 +JNJ,2016-04-26,112.91000366210938 +JNJ,2016-04-27,112.7699966430664 +JNJ,2016-04-28,112.4800033569336 +JNJ,2016-04-29,112.08000183105469 +JNJ,2016-05-02,112.75 +JNJ,2016-05-03,112.69000244140625 +JNJ,2016-05-04,112.22000122070312 +JNJ,2016-05-05,112.87999725341797 +JNJ,2016-05-06,112.73999786376953 +JNJ,2016-05-09,113.72000122070312 +JNJ,2016-05-10,114.66999816894531 +JNJ,2016-05-11,114.37000274658203 +JNJ,2016-05-12,114.2300033569336 +JNJ,2016-05-13,113.55999755859375 +JNJ,2016-05-16,114.44000244140625 +JNJ,2016-05-17,113.83000183105469 +JNJ,2016-05-18,113.58999633789062 +JNJ,2016-05-19,112.8499984741211 +JNJ,2016-05-20,112.63999938964844 +JNJ,2016-05-23,112.16000366210938 +JNJ,2016-05-24,112.69000244140625 +JNJ,2016-05-25,113.3499984741211 +JNJ,2016-05-26,112.9000015258789 +JNJ,2016-05-27,113.05999755859375 +JNJ,2016-05-31,112.69000244140625 +JNJ,2016-06-01,112.77999877929688 +JNJ,2016-06-02,114.48999786376953 +JNJ,2016-06-03,114.76000213623047 +JNJ,2016-06-06,115.7699966430664 +JNJ,2016-06-07,115.7300033569336 +JNJ,2016-06-08,115.80000305175781 +JNJ,2016-06-09,117.0 +JNJ,2016-06-10,117.01000213623047 +JNJ,2016-06-13,116.79000091552734 +JNJ,2016-06-14,117.12000274658203 +JNJ,2016-06-15,116.41000366210938 +JNJ,2016-06-16,116.63999938964844 +JNJ,2016-06-17,115.4800033569336 +JNJ,2016-06-20,116.54000091552734 +JNJ,2016-06-21,116.18000030517578 +JNJ,2016-06-22,116.45999908447266 +JNJ,2016-06-23,117.37999725341797 +JNJ,2016-06-24,115.62999725341797 +JNJ,2016-06-27,116.55000305175781 +JNJ,2016-06-28,118.2300033569336 +JNJ,2016-06-29,119.33000183105469 +JNJ,2016-06-30,121.30000305175781 +JNJ,2016-07-01,121.29000091552734 +JNJ,2016-07-05,122.2699966430664 +JNJ,2016-07-06,122.63999938964844 +JNJ,2016-07-07,122.51000213623047 +JNJ,2016-07-08,122.8499984741211 +JNJ,2016-07-11,122.93000030517578 +JNJ,2016-07-12,122.91999816894531 +JNJ,2016-07-13,123.0 +JNJ,2016-07-14,123.18000030517578 +JNJ,2016-07-15,123.0 +JNJ,2016-07-18,123.13999938964844 +JNJ,2016-07-19,125.25 +JNJ,2016-07-20,125.13999938964844 +JNJ,2016-07-21,125.1500015258789 +JNJ,2016-07-22,125.02999877929688 +JNJ,2016-07-25,124.88999938964844 +JNJ,2016-07-26,125.1500015258789 +JNJ,2016-07-27,124.7699966430664 +JNJ,2016-07-28,124.45999908447266 +JNJ,2016-07-29,125.2300033569336 +JNJ,2016-08-01,125.4000015258789 +JNJ,2016-08-02,124.8499984741211 +JNJ,2016-08-03,123.9000015258789 +JNJ,2016-08-04,123.86000061035156 +JNJ,2016-08-05,124.23999786376953 +JNJ,2016-08-08,123.6500015258789 +JNJ,2016-08-09,123.43000030517578 +JNJ,2016-08-10,123.36000061035156 +JNJ,2016-08-11,123.7699966430664 +JNJ,2016-08-12,123.22000122070312 +JNJ,2016-08-15,122.30999755859375 +JNJ,2016-08-16,120.33000183105469 +JNJ,2016-08-17,121.30999755859375 +JNJ,2016-08-18,120.72000122070312 +JNJ,2016-08-19,119.91999816894531 +JNJ,2016-08-22,119.12999725341797 +JNJ,2016-08-23,119.44000244140625 +JNJ,2016-08-24,118.70999908447266 +JNJ,2016-08-25,118.56999969482422 +JNJ,2016-08-26,119.04000091552734 +JNJ,2016-08-29,119.91999816894531 +JNJ,2016-08-30,119.47000122070312 +JNJ,2016-08-31,119.33999633789062 +JNJ,2016-09-01,119.08000183105469 +JNJ,2016-09-02,119.31999969482422 +JNJ,2016-09-06,119.75 +JNJ,2016-09-07,119.61000061035156 +JNJ,2016-09-08,119.47000122070312 +JNJ,2016-09-09,118.2300033569336 +JNJ,2016-09-12,119.16000366210938 +JNJ,2016-09-13,117.61000061035156 +JNJ,2016-09-14,117.86000061035156 +JNJ,2016-09-15,118.62999725341797 +JNJ,2016-09-16,118.25 +JNJ,2016-09-19,117.66000366210938 +JNJ,2016-09-20,117.94999694824219 +JNJ,2016-09-21,118.91000366210938 +JNJ,2016-09-22,119.45999908447266 +JNJ,2016-09-23,118.80999755859375 +JNJ,2016-09-26,117.77999877929688 +JNJ,2016-09-27,119.22000122070312 +JNJ,2016-09-28,119.38999938964844 +JNJ,2016-09-29,117.2699966430664 +JNJ,2016-09-30,118.12999725341797 +JNJ,2016-10-03,118.80999755859375 +JNJ,2016-10-04,118.81999969482422 +JNJ,2016-10-05,119.18000030517578 +JNJ,2016-10-06,118.75 +JNJ,2016-10-07,119.23999786376953 +JNJ,2016-10-10,119.80000305175781 +JNJ,2016-10-11,117.63999938964844 +JNJ,2016-10-12,117.97000122070312 +JNJ,2016-10-13,118.26000213623047 +JNJ,2016-10-14,117.55999755859375 +JNJ,2016-10-17,118.48999786376953 +JNJ,2016-10-18,115.41000366210938 +JNJ,2016-10-19,114.58999633789062 +JNJ,2016-10-20,114.87000274658203 +JNJ,2016-10-21,113.44000244140625 +JNJ,2016-10-24,113.61000061035156 +JNJ,2016-10-25,113.95999908447266 +JNJ,2016-10-26,114.55999755859375 +JNJ,2016-10-27,115.69999694824219 +JNJ,2016-10-28,115.33000183105469 +JNJ,2016-10-31,115.98999786376953 +JNJ,2016-11-01,115.33999633789062 +JNJ,2016-11-02,114.86000061035156 +JNJ,2016-11-03,115.02999877929688 +JNJ,2016-11-04,115.11000061035156 +JNJ,2016-11-07,116.66000366210938 +JNJ,2016-11-08,117.05000305175781 +JNJ,2016-11-09,120.30999755859375 +JNJ,2016-11-10,119.54000091552734 +JNJ,2016-11-11,118.47000122070312 +JNJ,2016-11-14,116.5999984741211 +JNJ,2016-11-15,116.31999969482422 +JNJ,2016-11-16,116.36000061035156 +JNJ,2016-11-17,116.56999969482422 +JNJ,2016-11-18,115.36000061035156 +JNJ,2016-11-21,115.0 +JNJ,2016-11-22,112.73999786376953 +JNJ,2016-11-23,113.06999969482422 +JNJ,2016-11-25,114.12999725341797 +JNJ,2016-11-28,113.12999725341797 +JNJ,2016-11-29,112.4800033569336 +JNJ,2016-11-30,111.30000305175781 +JNJ,2016-12-01,111.37999725341797 +JNJ,2016-12-02,111.95999908447266 +JNJ,2016-12-05,111.94000244140625 +JNJ,2016-12-06,112.05999755859375 +JNJ,2016-12-07,111.0999984741211 +JNJ,2016-12-08,110.98999786376953 +JNJ,2016-12-09,112.26000213623047 +JNJ,2016-12-12,115.36000061035156 +JNJ,2016-12-13,115.88999938964844 +JNJ,2016-12-14,114.98999786376953 +JNJ,2016-12-15,115.88999938964844 +JNJ,2016-12-16,115.87999725341797 +JNJ,2016-12-19,116.0199966430664 +JNJ,2016-12-20,115.66000366210938 +JNJ,2016-12-21,115.30999755859375 +JNJ,2016-12-22,115.44000244140625 +JNJ,2016-12-23,115.95999908447266 +JNJ,2016-12-27,115.91000366210938 +JNJ,2016-12-28,115.0999984741211 +JNJ,2016-12-29,115.48999786376953 +JNJ,2016-12-30,115.20999908447266 +JNJ,2017-01-03,115.83999633789062 +JNJ,2017-01-04,115.6500015258789 +JNJ,2017-01-05,116.86000061035156 +JNJ,2017-01-06,116.30000305175781 +JNJ,2017-01-09,116.27999877929688 +JNJ,2017-01-10,116.16000366210938 +JNJ,2017-01-11,114.7300033569336 +JNJ,2017-01-12,114.62000274658203 +JNJ,2017-01-13,114.5999984741211 +JNJ,2017-01-17,114.87000274658203 +JNJ,2017-01-18,114.69999694824219 +JNJ,2017-01-19,114.19999694824219 +JNJ,2017-01-20,114.1500015258789 +JNJ,2017-01-23,113.91000366210938 +JNJ,2017-01-24,111.76000213623047 +JNJ,2017-01-25,112.80000305175781 +JNJ,2017-01-26,111.83999633789062 +JNJ,2017-01-27,113.37999725341797 +JNJ,2017-01-30,113.12999725341797 +JNJ,2017-01-31,113.25 +JNJ,2017-02-01,113.2300033569336 +JNJ,2017-02-02,113.56999969482422 +JNJ,2017-02-03,113.63999938964844 +JNJ,2017-02-06,113.4000015258789 +JNJ,2017-02-07,113.4800033569336 +JNJ,2017-02-08,113.4000015258789 +JNJ,2017-02-09,114.08000183105469 +JNJ,2017-02-10,115.23999786376953 +JNJ,2017-02-13,115.87999725341797 +JNJ,2017-02-14,116.36000061035156 +JNJ,2017-02-15,117.19999694824219 +JNJ,2017-02-16,118.08000183105469 +JNJ,2017-02-17,118.86000061035156 +JNJ,2017-02-21,119.66000366210938 +JNJ,2017-02-22,119.5199966430664 +JNJ,2017-02-23,121.69999694824219 +JNJ,2017-02-24,122.7300033569336 +JNJ,2017-02-27,122.4000015258789 +JNJ,2017-02-28,122.20999908447266 +JNJ,2017-03-01,123.86000061035156 +JNJ,2017-03-02,123.62999725341797 +JNJ,2017-03-03,123.79000091552734 +JNJ,2017-03-06,123.70999908447266 +JNJ,2017-03-07,123.83000183105469 +JNJ,2017-03-08,124.0999984741211 +JNJ,2017-03-09,125.94999694824219 +JNJ,2017-03-10,126.20999908447266 +JNJ,2017-03-13,126.68000030517578 +JNJ,2017-03-14,127.05000305175781 +JNJ,2017-03-15,128.9600067138672 +JNJ,2017-03-16,128.4600067138672 +JNJ,2017-03-17,128.05999755859375 +JNJ,2017-03-20,128.07000732421875 +JNJ,2017-03-21,127.25 +JNJ,2017-03-22,126.26000213623047 +JNJ,2017-03-23,125.9000015258789 +JNJ,2017-03-24,125.4800033569336 +JNJ,2017-03-27,125.80000305175781 +JNJ,2017-03-28,125.66000366210938 +JNJ,2017-03-29,124.91999816894531 +JNJ,2017-03-30,124.66000366210938 +JNJ,2017-03-31,124.55000305175781 +JNJ,2017-04-03,124.69000244140625 +JNJ,2017-04-04,124.68000030517578 +JNJ,2017-04-05,124.80000305175781 +JNJ,2017-04-06,125.05000305175781 +JNJ,2017-04-07,124.91999816894531 +JNJ,2017-04-10,124.33999633789062 +JNJ,2017-04-11,124.22000122070312 +JNJ,2017-04-12,125.4000015258789 +JNJ,2017-04-13,124.98999786376953 +JNJ,2017-04-17,125.72000122070312 +JNJ,2017-04-18,121.81999969482422 +JNJ,2017-04-19,121.37000274658203 +JNJ,2017-04-20,121.87000274658203 +JNJ,2017-04-21,121.76000213623047 +JNJ,2017-04-24,122.88999938964844 +JNJ,2017-04-25,123.43000030517578 +JNJ,2017-04-26,123.51000213623047 +JNJ,2017-04-27,123.73999786376953 +JNJ,2017-04-28,123.47000122070312 +JNJ,2017-05-01,123.33999633789062 +JNJ,2017-05-02,123.69999694824219 +JNJ,2017-05-03,123.33000183105469 +JNJ,2017-05-04,123.94999694824219 +JNJ,2017-05-05,123.51000213623047 +JNJ,2017-05-08,123.25 +JNJ,2017-05-09,123.20999908447266 +JNJ,2017-05-10,122.80999755859375 +JNJ,2017-05-11,123.19999694824219 +JNJ,2017-05-12,123.63999938964844 +JNJ,2017-05-15,126.98999786376953 +JNJ,2017-05-16,127.7699966430664 +JNJ,2017-05-17,126.66999816894531 +JNJ,2017-05-18,126.97000122070312 +JNJ,2017-05-19,127.0 +JNJ,2017-05-22,127.26000213623047 +JNJ,2017-05-23,127.5199966430664 +JNJ,2017-05-24,127.51000213623047 +JNJ,2017-05-25,127.52999877929688 +JNJ,2017-05-26,126.91999816894531 +JNJ,2017-05-30,127.11000061035156 +JNJ,2017-05-31,128.25 +JNJ,2017-06-01,128.77999877929688 +JNJ,2017-06-02,130.0800018310547 +JNJ,2017-06-05,130.36000061035156 +JNJ,2017-06-06,130.8300018310547 +JNJ,2017-06-07,130.75 +JNJ,2017-06-08,130.5500030517578 +JNJ,2017-06-09,131.52999877929688 +JNJ,2017-06-12,131.82000732421875 +JNJ,2017-06-13,132.02000427246094 +JNJ,2017-06-14,132.77000427246094 +JNJ,2017-06-15,133.0399932861328 +JNJ,2017-06-16,134.35000610351562 +JNJ,2017-06-19,134.07000732421875 +JNJ,2017-06-20,134.22000122070312 +JNJ,2017-06-21,134.91000366210938 +JNJ,2017-06-22,136.0500030517578 +JNJ,2017-06-23,136.42999267578125 +JNJ,2017-06-26,136.33999633789062 +JNJ,2017-06-27,135.00999450683594 +JNJ,2017-06-28,133.82000732421875 +JNJ,2017-06-29,132.63999938964844 +JNJ,2017-06-30,132.2899932861328 +JNJ,2017-07-03,132.89999389648438 +JNJ,2017-07-05,133.63999938964844 +JNJ,2017-07-06,132.52000427246094 +JNJ,2017-07-07,132.5399932861328 +JNJ,2017-07-10,131.5500030517578 +JNJ,2017-07-11,131.22999572753906 +JNJ,2017-07-12,132.22999572753906 +JNJ,2017-07-13,131.86000061035156 +JNJ,2017-07-14,132.60000610351562 +JNJ,2017-07-17,132.14999389648438 +JNJ,2017-07-18,134.4600067138672 +JNJ,2017-07-19,135.2100067138672 +JNJ,2017-07-20,136.57000732421875 +JNJ,2017-07-21,135.30999755859375 +JNJ,2017-07-24,133.00999450683594 +JNJ,2017-07-25,131.8800048828125 +JNJ,2017-07-26,130.9499969482422 +JNJ,2017-07-27,130.8300018310547 +JNJ,2017-07-28,131.85000610351562 +JNJ,2017-07-31,132.72000122070312 +JNJ,2017-08-01,132.50999450683594 +JNJ,2017-08-02,132.16000366210938 +JNJ,2017-08-03,133.35000610351562 +JNJ,2017-08-04,133.17999267578125 +JNJ,2017-08-07,132.86000061035156 +JNJ,2017-08-08,132.27000427246094 +JNJ,2017-08-09,133.22999572753906 +JNJ,2017-08-10,133.08999633789062 +JNJ,2017-08-11,133.10000610351562 +JNJ,2017-08-14,133.47999572753906 +JNJ,2017-08-15,133.3800048828125 +JNJ,2017-08-16,134.1699981689453 +JNJ,2017-08-17,133.0399932861328 +JNJ,2017-08-18,132.6300048828125 +JNJ,2017-08-21,133.4499969482422 +JNJ,2017-08-22,134.6999969482422 +JNJ,2017-08-23,132.8000030517578 +JNJ,2017-08-24,132.88999938964844 +JNJ,2017-08-25,131.67999267578125 +JNJ,2017-08-28,131.74000549316406 +JNJ,2017-08-29,132.2100067138672 +JNJ,2017-08-30,131.07000732421875 +JNJ,2017-08-31,132.3699951171875 +JNJ,2017-09-01,131.02999877929688 +JNJ,2017-09-05,129.89999389648438 +JNJ,2017-09-06,130.6699981689453 +JNJ,2017-09-07,132.19000244140625 +JNJ,2017-09-08,130.97999572753906 +JNJ,2017-09-11,133.2100067138672 +JNJ,2017-09-12,132.6300048828125 +JNJ,2017-09-13,132.4499969482422 +JNJ,2017-09-14,134.17999267578125 +JNJ,2017-09-15,134.4499969482422 +JNJ,2017-09-18,135.3800048828125 +JNJ,2017-09-19,135.22000122070312 +JNJ,2017-09-20,133.22000122070312 +JNJ,2017-09-21,131.75 +JNJ,2017-09-22,131.38999938964844 +JNJ,2017-09-25,131.1699981689453 +JNJ,2017-09-26,130.94000244140625 +JNJ,2017-09-27,129.75 +JNJ,2017-09-28,129.47000122070312 +JNJ,2017-09-29,130.00999450683594 +JNJ,2017-10-02,131.22000122070312 +JNJ,2017-10-03,132.10000610351562 +JNJ,2017-10-04,132.88999938964844 +JNJ,2017-10-05,133.19000244140625 +JNJ,2017-10-06,133.22000122070312 +JNJ,2017-10-09,133.4499969482422 +JNJ,2017-10-10,133.89999389648438 +JNJ,2017-10-11,136.64999389648438 +JNJ,2017-10-12,136.8300018310547 +JNJ,2017-10-13,136.42999267578125 +JNJ,2017-10-16,136.1199951171875 +JNJ,2017-10-17,140.7899932861328 +JNJ,2017-10-18,140.67999267578125 +JNJ,2017-10-19,142.0399932861328 +JNJ,2017-10-20,142.39999389648438 +JNJ,2017-10-23,143.6199951171875 +JNJ,2017-10-24,141.63999938964844 +JNJ,2017-10-25,142.36000061035156 +JNJ,2017-10-26,141.80999755859375 +JNJ,2017-10-27,141.77999877929688 +JNJ,2017-10-30,140.0 +JNJ,2017-10-31,139.41000366210938 +JNJ,2017-11-01,139.97999572753906 +JNJ,2017-11-02,139.92999267578125 +JNJ,2017-11-03,140.0800018310547 +JNJ,2017-11-06,139.75999450683594 +JNJ,2017-11-07,139.77000427246094 +JNJ,2017-11-08,141.32000732421875 +JNJ,2017-11-09,140.35000610351562 +JNJ,2017-11-10,139.55999755859375 +JNJ,2017-11-13,139.75999450683594 +JNJ,2017-11-14,139.49000549316406 +JNJ,2017-11-15,139.10000610351562 +JNJ,2017-11-16,138.8699951171875 +JNJ,2017-11-17,138.0 +JNJ,2017-11-20,137.92999267578125 +JNJ,2017-11-21,138.33999633789062 +JNJ,2017-11-22,137.2899932861328 +JNJ,2017-11-24,138.00999450683594 +JNJ,2017-11-27,138.10000610351562 +JNJ,2017-11-28,140.02000427246094 +JNJ,2017-11-29,139.80999755859375 +JNJ,2017-11-30,139.3300018310547 +JNJ,2017-12-01,139.97999572753906 +JNJ,2017-12-04,139.00999450683594 +JNJ,2017-12-05,139.6699981689453 +JNJ,2017-12-06,141.05999755859375 +JNJ,2017-12-07,140.00999450683594 +JNJ,2017-12-08,140.58999633789062 +JNJ,2017-12-11,141.13999938964844 +JNJ,2017-12-12,142.60000610351562 +JNJ,2017-12-13,142.88999938964844 +JNJ,2017-12-14,141.64999389648438 +JNJ,2017-12-15,142.4600067138672 +JNJ,2017-12-18,141.8000030517578 +JNJ,2017-12-19,141.77999877929688 +JNJ,2017-12-20,141.16000366210938 +JNJ,2017-12-21,141.05999755859375 +JNJ,2017-12-22,140.1199951171875 +JNJ,2017-12-26,140.08999633789062 +JNJ,2017-12-27,140.57000732421875 +JNJ,2017-12-28,140.55999755859375 +JNJ,2017-12-29,139.72000122070312 +JNJ,2018-01-02,139.22999572753906 +JNJ,2018-01-03,140.55999755859375 +JNJ,2018-01-04,140.5500030517578 +JNJ,2018-01-05,141.7100067138672 +JNJ,2018-01-08,141.88999938964844 +JNJ,2018-01-09,144.13999938964844 +JNJ,2018-01-10,143.97000122070312 +JNJ,2018-01-11,144.7899932861328 +JNJ,2018-01-12,145.75999450683594 +JNJ,2018-01-16,146.86000061035156 +JNJ,2018-01-17,146.97999572753906 +JNJ,2018-01-18,146.9199981689453 +JNJ,2018-01-19,147.36000061035156 +JNJ,2018-01-22,148.13999938964844 +JNJ,2018-01-23,141.8300018310547 +JNJ,2018-01-24,142.07000732421875 +JNJ,2018-01-25,144.39999389648438 +JNJ,2018-01-26,145.3300018310547 +JNJ,2018-01-29,143.67999267578125 +JNJ,2018-01-30,142.42999267578125 +JNJ,2018-01-31,138.19000244140625 +JNJ,2018-02-01,140.02000427246094 +JNJ,2018-02-02,137.67999267578125 +JNJ,2018-02-05,130.38999938964844 +JNJ,2018-02-06,131.8300018310547 +JNJ,2018-02-07,131.4199981689453 +JNJ,2018-02-08,126.36000061035156 +JNJ,2018-02-09,129.52999877929688 +JNJ,2018-02-12,130.27000427246094 +JNJ,2018-02-13,129.9600067138672 +JNJ,2018-02-14,129.6699981689453 +JNJ,2018-02-15,131.22999572753906 +JNJ,2018-02-16,133.14999389648438 +JNJ,2018-02-20,130.8699951171875 +JNJ,2018-02-21,129.91000366210938 +JNJ,2018-02-22,129.91000366210938 +JNJ,2018-02-23,132.02000427246094 +JNJ,2018-02-26,132.07000732421875 +JNJ,2018-02-27,131.6699981689453 +JNJ,2018-02-28,129.8800048828125 +JNJ,2018-03-01,127.27999877929688 +JNJ,2018-03-02,128.82000732421875 +JNJ,2018-03-05,129.7899932861328 +JNJ,2018-03-06,128.22000122070312 +JNJ,2018-03-07,129.0399932861328 +JNJ,2018-03-08,132.05999755859375 +JNJ,2018-03-09,133.8000030517578 +JNJ,2018-03-12,132.6300048828125 +JNJ,2018-03-13,134.35000610351562 +JNJ,2018-03-14,132.32000732421875 +JNJ,2018-03-15,133.05999755859375 +JNJ,2018-03-16,133.67999267578125 +JNJ,2018-03-19,130.24000549316406 +JNJ,2018-03-20,131.2100067138672 +JNJ,2018-03-21,131.19000244140625 +JNJ,2018-03-22,127.37999725341797 +JNJ,2018-03-23,125.0999984741211 +JNJ,2018-03-26,127.38999938964844 +JNJ,2018-03-27,127.20999908447266 +JNJ,2018-03-28,127.44999694824219 +JNJ,2018-03-29,128.14999389648438 +JNJ,2018-04-02,124.55999755859375 +JNJ,2018-04-03,128.35000610351562 +JNJ,2018-04-04,130.41000366210938 +JNJ,2018-04-05,130.7100067138672 +JNJ,2018-04-06,128.10000610351562 +JNJ,2018-04-09,129.47999572753906 +JNJ,2018-04-10,130.25 +JNJ,2018-04-11,129.6300048828125 +JNJ,2018-04-12,130.42999267578125 +JNJ,2018-04-13,130.6199951171875 +JNJ,2018-04-16,131.75999450683594 +JNJ,2018-04-17,130.5399932861328 +JNJ,2018-04-18,127.72000122070312 +JNJ,2018-04-19,127.55000305175781 +JNJ,2018-04-20,126.66000366210938 +JNJ,2018-04-23,126.83000183105469 +JNJ,2018-04-24,126.19000244140625 +JNJ,2018-04-25,126.76000213623047 +JNJ,2018-04-26,128.00999450683594 +JNJ,2018-04-27,128.27000427246094 +JNJ,2018-04-30,126.48999786376953 +JNJ,2018-05-01,126.01000213623047 +JNJ,2018-05-02,123.5 +JNJ,2018-05-03,123.02999877929688 +JNJ,2018-05-04,124.19000244140625 +JNJ,2018-05-07,123.58999633789062 +JNJ,2018-05-08,122.61000061035156 +JNJ,2018-05-09,123.51000213623047 +JNJ,2018-05-10,125.3499984741211 +JNJ,2018-05-11,127.23999786376953 +JNJ,2018-05-14,126.05999755859375 +JNJ,2018-05-15,125.12999725341797 +JNJ,2018-05-16,125.3499984741211 +JNJ,2018-05-17,123.8499984741211 +JNJ,2018-05-18,124.23999786376953 +JNJ,2018-05-21,123.72000122070312 +JNJ,2018-05-22,122.91000366210938 +JNJ,2018-05-23,123.44999694824219 +JNJ,2018-05-24,122.25 +JNJ,2018-05-25,121.47000122070312 +JNJ,2018-05-29,119.4000015258789 +JNJ,2018-05-30,120.97000122070312 +JNJ,2018-05-31,119.62000274658203 +JNJ,2018-06-01,121.26000213623047 +JNJ,2018-06-04,121.94999694824219 +JNJ,2018-06-05,121.4800033569336 +JNJ,2018-06-06,122.79000091552734 +JNJ,2018-06-07,123.33000183105469 +JNJ,2018-06-08,124.05999755859375 +JNJ,2018-06-11,122.66000366210938 +JNJ,2018-06-12,122.54000091552734 +JNJ,2018-06-13,122.62999725341797 +JNJ,2018-06-14,122.41000366210938 +JNJ,2018-06-15,122.61000061035156 +JNJ,2018-06-18,121.31999969482422 +JNJ,2018-06-19,122.56999969482422 +JNJ,2018-06-20,122.04000091552734 +JNJ,2018-06-21,121.44999694824219 +JNJ,2018-06-22,122.83999633789062 +JNJ,2018-06-25,122.58999633789062 +JNJ,2018-06-26,122.3499984741211 +JNJ,2018-06-27,121.61000061035156 +JNJ,2018-06-28,122.0 +JNJ,2018-06-29,121.33999633789062 +JNJ,2018-07-02,121.58000183105469 +JNJ,2018-07-03,122.70999908447266 +JNJ,2018-07-05,125.0 +JNJ,2018-07-06,125.75 +JNJ,2018-07-09,126.05000305175781 +JNJ,2018-07-10,127.37999725341797 +JNJ,2018-07-11,126.23999786376953 +JNJ,2018-07-12,127.76000213623047 +JNJ,2018-07-13,125.93000030517578 +JNJ,2018-07-16,124.69000244140625 +JNJ,2018-07-17,129.11000061035156 +JNJ,2018-07-18,127.80000305175781 +JNJ,2018-07-19,125.94000244140625 +JNJ,2018-07-20,125.8499984741211 +JNJ,2018-07-23,126.62999725341797 +JNJ,2018-07-24,129.36000061035156 +JNJ,2018-07-25,128.6199951171875 +JNJ,2018-07-26,130.27999877929688 +JNJ,2018-07-27,131.5500030517578 +JNJ,2018-07-30,132.1699981689453 +JNJ,2018-07-31,132.52000427246094 +JNJ,2018-08-01,132.63999938964844 +JNJ,2018-08-02,131.25 +JNJ,2018-08-03,131.9499969482422 +JNJ,2018-08-06,132.02000427246094 +JNJ,2018-08-07,131.4600067138672 +JNJ,2018-08-08,131.1699981689453 +JNJ,2018-08-09,131.1999969482422 +JNJ,2018-08-10,130.75 +JNJ,2018-08-13,130.22000122070312 +JNJ,2018-08-14,129.5 +JNJ,2018-08-15,130.42999267578125 +JNJ,2018-08-16,132.47999572753906 +JNJ,2018-08-17,134.47000122070312 +JNJ,2018-08-20,136.8800048828125 +JNJ,2018-08-21,135.35000610351562 +JNJ,2018-08-22,134.61000061035156 +JNJ,2018-08-23,135.11000061035156 +JNJ,2018-08-24,135.9499969482422 +JNJ,2018-08-27,134.9199981689453 +JNJ,2018-08-28,134.32000732421875 +JNJ,2018-08-29,134.86000061035156 +JNJ,2018-08-30,134.9499969482422 +JNJ,2018-08-31,134.69000244140625 +JNJ,2018-09-04,133.72000122070312 +JNJ,2018-09-05,135.86000061035156 +JNJ,2018-09-06,136.8699951171875 +JNJ,2018-09-07,137.32000732421875 +JNJ,2018-09-10,137.2100067138672 +JNJ,2018-09-11,138.50999450683594 +JNJ,2018-09-12,139.36000061035156 +JNJ,2018-09-13,139.88999938964844 +JNJ,2018-09-14,139.49000549316406 +JNJ,2018-09-17,139.9600067138672 +JNJ,2018-09-18,140.5399932861328 +JNJ,2018-09-19,140.4600067138672 +JNJ,2018-09-20,141.97999572753906 +JNJ,2018-09-21,142.8800048828125 +JNJ,2018-09-24,140.47000122070312 +JNJ,2018-09-25,138.63999938964844 +JNJ,2018-09-26,138.16000366210938 +JNJ,2018-09-27,138.22000122070312 +JNJ,2018-09-28,138.1699981689453 +JNJ,2018-10-01,139.69000244140625 +JNJ,2018-10-02,140.47999572753906 +JNJ,2018-10-03,139.02999877929688 +JNJ,2018-10-04,139.35000610351562 +JNJ,2018-10-05,139.10000610351562 +JNJ,2018-10-08,139.38999938964844 +JNJ,2018-10-09,139.1999969482422 +JNJ,2018-10-10,137.72999572753906 +JNJ,2018-10-11,133.83999633789062 +JNJ,2018-10-12,133.8699951171875 +JNJ,2018-10-15,133.9499969482422 +JNJ,2018-10-16,136.55999755859375 +JNJ,2018-10-17,139.4600067138672 +JNJ,2018-10-18,139.5 +JNJ,2018-10-19,139.0500030517578 +JNJ,2018-10-22,138.67999267578125 +JNJ,2018-10-23,138.92999267578125 +JNJ,2018-10-24,137.47000122070312 +JNJ,2018-10-25,138.47000122070312 +JNJ,2018-10-26,136.97000122070312 +JNJ,2018-10-29,137.5500030517578 +JNJ,2018-10-30,140.75 +JNJ,2018-10-31,139.99000549316406 +JNJ,2018-11-01,140.82000732421875 +JNJ,2018-11-02,140.67999267578125 +JNJ,2018-11-05,142.1999969482422 +JNJ,2018-11-06,142.57000732421875 +JNJ,2018-11-07,144.75 +JNJ,2018-11-08,145.3000030517578 +JNJ,2018-11-09,145.33999633789062 +JNJ,2018-11-12,145.6199951171875 +JNJ,2018-11-13,144.67999267578125 +JNJ,2018-11-14,144.25 +JNJ,2018-11-15,144.5 +JNJ,2018-11-16,145.99000549316406 +JNJ,2018-11-19,147.72999572753906 +JNJ,2018-11-20,146.4499969482422 +JNJ,2018-11-21,141.99000549316406 +JNJ,2018-11-23,142.22999572753906 +JNJ,2018-11-26,141.3699951171875 +JNJ,2018-11-27,143.22000122070312 +JNJ,2018-11-28,146.44000244140625 +JNJ,2018-11-29,145.85000610351562 +JNJ,2018-11-30,146.89999389648438 +JNJ,2018-12-03,146.2100067138672 +JNJ,2018-12-04,146.02999877929688 +JNJ,2018-12-06,145.91000366210938 +JNJ,2018-12-07,145.42999267578125 +JNJ,2018-12-10,145.25999450683594 +JNJ,2018-12-11,146.5 +JNJ,2018-12-12,147.10000610351562 +JNJ,2018-12-13,147.83999633789062 +JNJ,2018-12-14,133.0 +JNJ,2018-12-17,129.13999938964844 +JNJ,2018-12-18,130.4199981689453 +JNJ,2018-12-19,127.61000061035156 +JNJ,2018-12-20,128.27000427246094 +JNJ,2018-12-21,128.08999633789062 +JNJ,2018-12-24,122.83999633789062 +JNJ,2018-12-26,126.70999908447266 +JNJ,2018-12-27,127.41000366210938 +JNJ,2018-12-28,127.2699966430664 +JNJ,2018-12-31,129.0500030517578 +JNJ,2019-01-02,127.75 +JNJ,2019-01-03,125.72000122070312 +JNJ,2019-01-04,127.83000183105469 +JNJ,2019-01-07,127.01000213623047 +JNJ,2019-01-08,129.9600067138672 +JNJ,2019-01-09,128.92999267578125 +JNJ,2019-01-10,129.7100067138672 +JNJ,2019-01-11,129.75 +JNJ,2019-01-14,128.27999877929688 +JNJ,2019-01-15,129.36000061035156 +JNJ,2019-01-16,128.0399932861328 +JNJ,2019-01-17,129.08999633789062 +JNJ,2019-01-18,130.69000244140625 +JNJ,2019-01-22,128.8000030517578 +JNJ,2019-01-23,128.8000030517578 +JNJ,2019-01-24,127.02999877929688 +JNJ,2019-01-25,128.22999572753906 +JNJ,2019-01-28,128.99000549316406 +JNJ,2019-01-29,130.3300018310547 +JNJ,2019-01-30,131.63999938964844 +JNJ,2019-01-31,133.0800018310547 +JNJ,2019-02-01,134.1999969482422 +JNJ,2019-02-04,132.8800048828125 +JNJ,2019-02-05,132.8800048828125 +JNJ,2019-02-06,133.0 +JNJ,2019-02-07,132.0500030517578 +JNJ,2019-02-08,132.39999389648438 +JNJ,2019-02-11,132.0 +JNJ,2019-02-12,134.16000366210938 +JNJ,2019-02-13,134.4499969482422 +JNJ,2019-02-14,134.30999755859375 +JNJ,2019-02-15,136.3800048828125 +JNJ,2019-02-19,135.69000244140625 +JNJ,2019-02-20,136.35000610351562 +JNJ,2019-02-21,135.4199981689453 +JNJ,2019-02-22,136.60000610351562 +JNJ,2019-02-25,136.1999969482422 +JNJ,2019-02-26,136.11000061035156 +JNJ,2019-02-27,135.8699951171875 +JNJ,2019-02-28,136.63999938964844 +JNJ,2019-03-01,138.35000610351562 +JNJ,2019-03-04,138.47999572753906 +JNJ,2019-03-05,138.77000427246094 +JNJ,2019-03-06,139.08999633789062 +JNJ,2019-03-07,138.24000549316406 +JNJ,2019-03-08,138.05999755859375 +JNJ,2019-03-11,138.55999755859375 +JNJ,2019-03-12,139.17999267578125 +JNJ,2019-03-13,139.41000366210938 +JNJ,2019-03-14,138.02000427246094 +JNJ,2019-03-15,137.60000610351562 +JNJ,2019-03-18,137.1699981689453 +JNJ,2019-03-19,138.44000244140625 +JNJ,2019-03-20,137.2899932861328 +JNJ,2019-03-21,138.10000610351562 +JNJ,2019-03-22,136.91000366210938 +JNJ,2019-03-25,136.61000061035156 +JNJ,2019-03-26,138.57000732421875 +JNJ,2019-03-27,138.6999969482422 +JNJ,2019-03-28,138.8800048828125 +JNJ,2019-03-29,139.7899932861328 +JNJ,2019-04-01,138.97999572753906 +JNJ,2019-04-02,137.7100067138672 +JNJ,2019-04-03,137.1699981689453 +JNJ,2019-04-04,135.57000732421875 +JNJ,2019-04-05,136.17999267578125 +JNJ,2019-04-08,136.13999938964844 +JNJ,2019-04-09,135.57000732421875 +JNJ,2019-04-10,135.5800018310547 +JNJ,2019-04-11,135.2100067138672 +JNJ,2019-04-12,135.97999572753906 +JNJ,2019-04-15,136.52000427246094 +JNJ,2019-04-16,138.02000427246094 +JNJ,2019-04-17,138.52000427246094 +JNJ,2019-04-18,137.52000427246094 +JNJ,2019-04-22,137.8300018310547 +JNJ,2019-04-23,139.89999389648438 +JNJ,2019-04-24,139.1999969482422 +JNJ,2019-04-25,139.64999389648438 +JNJ,2019-04-26,140.38999938964844 +JNJ,2019-04-29,139.83999633789062 +JNJ,2019-04-30,141.1999969482422 +JNJ,2019-05-01,141.9499969482422 +JNJ,2019-05-02,141.27999877929688 +JNJ,2019-05-03,142.00999450683594 +JNJ,2019-05-06,142.08999633789062 +JNJ,2019-05-07,139.97000122070312 +JNJ,2019-05-08,139.7899932861328 +JNJ,2019-05-09,138.72999572753906 +JNJ,2019-05-10,139.0500030517578 +JNJ,2019-05-13,137.1999969482422 +JNJ,2019-05-14,136.82000732421875 +JNJ,2019-05-15,136.91000366210938 +JNJ,2019-05-16,138.2100067138672 +JNJ,2019-05-17,138.61000061035156 +JNJ,2019-05-20,138.4199981689453 +JNJ,2019-05-21,138.1199951171875 +JNJ,2019-05-22,138.75999450683594 +JNJ,2019-05-23,139.7899932861328 +JNJ,2019-05-24,138.85000610351562 +JNJ,2019-05-28,137.07000732421875 +JNJ,2019-05-29,131.3300018310547 +JNJ,2019-05-30,132.11000061035156 +JNJ,2019-05-31,131.14999389648438 +JNJ,2019-06-03,131.44000244140625 +JNJ,2019-06-04,133.72999572753906 +JNJ,2019-06-05,134.3800048828125 +JNJ,2019-06-06,136.67999267578125 +JNJ,2019-06-07,138.5500030517578 +JNJ,2019-06-10,139.02000427246094 +JNJ,2019-06-11,139.77999877929688 +JNJ,2019-06-12,141.67999267578125 +JNJ,2019-06-13,140.7100067138672 +JNJ,2019-06-14,140.08999633789062 +JNJ,2019-06-17,139.44000244140625 +JNJ,2019-06-18,140.22999572753906 +JNJ,2019-06-19,140.4499969482422 +JNJ,2019-06-20,142.2100067138672 +JNJ,2019-06-21,142.08999633789062 +JNJ,2019-06-24,143.05999755859375 +JNJ,2019-06-25,144.24000549316406 +JNJ,2019-06-26,141.85000610351562 +JNJ,2019-06-27,140.69000244140625 +JNJ,2019-06-28,139.27999877929688 +JNJ,2019-07-01,139.36000061035156 +JNJ,2019-07-02,140.02999877929688 +JNJ,2019-07-03,142.13999938964844 +JNJ,2019-07-05,140.57000732421875 +JNJ,2019-07-08,140.97000122070312 +JNJ,2019-07-09,141.41000366210938 +JNJ,2019-07-10,141.2100067138672 +JNJ,2019-07-11,140.11000061035156 +JNJ,2019-07-12,134.3000030517578 +JNJ,2019-07-15,134.7100067138672 +JNJ,2019-07-16,132.5 +JNJ,2019-07-17,131.86000061035156 +JNJ,2019-07-18,132.07000732421875 +JNJ,2019-07-19,130.30999755859375 +JNJ,2019-07-22,128.63999938964844 +JNJ,2019-07-23,128.83999633789062 +JNJ,2019-07-24,129.77999877929688 +JNJ,2019-07-25,131.1199951171875 +JNJ,2019-07-26,130.72999572753906 +JNJ,2019-07-29,133.02000427246094 +JNJ,2019-07-30,132.0800018310547 +JNJ,2019-07-31,130.22000122070312 +JNJ,2019-08-01,130.2899932861328 +JNJ,2019-08-02,131.07000732421875 +JNJ,2019-08-05,130.16000366210938 +JNJ,2019-08-06,130.77000427246094 +JNJ,2019-08-07,130.2100067138672 +JNJ,2019-08-08,131.67999267578125 +JNJ,2019-08-09,132.0399932861328 +JNJ,2019-08-12,131.92999267578125 +JNJ,2019-08-13,133.4199981689453 +JNJ,2019-08-14,130.25999450683594 +JNJ,2019-08-15,130.5399932861328 +JNJ,2019-08-16,131.36000061035156 +JNJ,2019-08-19,132.25 +JNJ,2019-08-20,130.60000610351562 +JNJ,2019-08-21,131.52999877929688 +JNJ,2019-08-22,131.27000427246094 +JNJ,2019-08-23,127.7300033569336 +JNJ,2019-08-26,127.80000305175781 +JNJ,2019-08-27,129.63999938964844 +JNJ,2019-08-28,128.67999267578125 +JNJ,2019-08-29,128.24000549316406 +JNJ,2019-08-30,128.36000061035156 +JNJ,2019-09-03,128.74000549316406 +JNJ,2019-09-04,128.86000061035156 +JNJ,2019-09-05,128.5800018310547 +JNJ,2019-09-06,128.2100067138672 +JNJ,2019-09-09,126.94999694824219 +JNJ,2019-09-10,129.5500030517578 +JNJ,2019-09-11,131.1699981689453 +JNJ,2019-09-12,130.42999267578125 +JNJ,2019-09-13,130.77999877929688 +JNJ,2019-09-16,129.5399932861328 +JNJ,2019-09-17,129.6699981689453 +JNJ,2019-09-18,130.41000366210938 +JNJ,2019-09-19,130.11000061035156 +JNJ,2019-09-20,131.64999389648438 +JNJ,2019-09-23,131.74000549316406 +JNJ,2019-09-24,131.5500030517578 +JNJ,2019-09-25,130.99000549316406 +JNJ,2019-09-26,128.85000610351562 +JNJ,2019-09-27,128.60000610351562 +JNJ,2019-09-30,129.3800048828125 +JNJ,2019-10-01,129.99000549316406 +JNJ,2019-10-02,132.0 +JNJ,2019-10-03,131.19000244140625 +JNJ,2019-10-04,133.66000366210938 +JNJ,2019-10-07,133.16000366210938 +JNJ,2019-10-08,131.83999633789062 +JNJ,2019-10-09,129.22000122070312 +JNJ,2019-10-10,129.05999755859375 +JNJ,2019-10-11,131.3300018310547 +JNJ,2019-10-14,130.72000122070312 +JNJ,2019-10-15,132.83999633789062 +JNJ,2019-10-16,135.1699981689453 +JNJ,2019-10-17,136.1699981689453 +JNJ,2019-10-18,127.69999694824219 +JNJ,2019-10-21,128.02000427246094 +JNJ,2019-10-22,129.1999969482422 +JNJ,2019-10-23,129.89999389648438 +JNJ,2019-10-24,127.5 +JNJ,2019-10-25,128.35000610351562 +JNJ,2019-10-28,129.17999267578125 +JNJ,2019-10-29,129.1199951171875 +JNJ,2019-10-30,132.83999633789062 +JNJ,2019-10-31,132.0399932861328 +JNJ,2019-11-01,131.1999969482422 +JNJ,2019-11-04,130.22999572753906 +JNJ,2019-11-05,130.4199981689453 +JNJ,2019-11-06,130.9600067138672 +JNJ,2019-11-07,131.42999267578125 +JNJ,2019-11-08,133.0 +JNJ,2019-11-11,131.97999572753906 +JNJ,2019-11-12,131.35000610351562 +JNJ,2019-11-13,131.27000427246094 +JNJ,2019-11-14,130.9600067138672 +JNJ,2019-11-15,134.94000244140625 +JNJ,2019-11-18,134.8300018310547 +JNJ,2019-11-19,134.82000732421875 +JNJ,2019-11-20,135.94000244140625 +JNJ,2019-11-21,136.44000244140625 +JNJ,2019-11-22,138.07000732421875 +JNJ,2019-11-25,137.17999267578125 +JNJ,2019-11-26,137.1699981689453 +JNJ,2019-11-27,137.75 +JNJ,2019-11-29,137.49000549316406 +JNJ,2019-12-02,137.36000061035156 +JNJ,2019-12-03,137.16000366210938 +JNJ,2019-12-04,139.3800048828125 +JNJ,2019-12-05,139.55999755859375 +JNJ,2019-12-06,140.3800048828125 +JNJ,2019-12-09,140.5 +JNJ,2019-12-10,139.99000549316406 +JNJ,2019-12-11,140.97999572753906 +JNJ,2019-12-12,141.33999633789062 +JNJ,2019-12-13,141.3800048828125 +JNJ,2019-12-16,141.7899932861328 +JNJ,2019-12-17,143.55999755859375 +JNJ,2019-12-18,143.19000244140625 +JNJ,2019-12-19,145.35000610351562 +JNJ,2019-12-20,146.05999755859375 +JNJ,2019-12-23,146.44000244140625 +JNJ,2019-12-24,145.92999267578125 +JNJ,2019-12-26,145.8300018310547 +JNJ,2019-12-27,145.75 +JNJ,2019-12-30,145.3000030517578 +JNJ,2019-12-31,145.8699951171875 +JNJ,2020-01-02,145.97000122070312 +JNJ,2020-01-03,144.27999877929688 +JNJ,2020-01-06,144.10000610351562 +JNJ,2020-01-07,144.97999572753906 +JNJ,2020-01-08,144.9600067138672 +JNJ,2020-01-09,145.38999938964844 +JNJ,2020-01-10,145.05999755859375 +JNJ,2020-01-13,145.6999969482422 +JNJ,2020-01-14,146.52000427246094 +JNJ,2020-01-15,147.00999450683594 +JNJ,2020-01-16,148.1999969482422 +JNJ,2020-01-17,149.1699981689453 +JNJ,2020-01-21,149.27000427246094 +JNJ,2020-01-22,148.25 +JNJ,2020-01-23,148.52999877929688 +JNJ,2020-01-24,148.32000732421875 +JNJ,2020-01-27,148.75 +JNJ,2020-01-28,149.5 +JNJ,2020-01-29,150.5399932861328 +JNJ,2020-01-30,150.36000061035156 +JNJ,2020-01-31,148.8699951171875 +JNJ,2020-02-03,150.1699981689453 +JNJ,2020-02-04,151.60000610351562 +JNJ,2020-02-05,153.99000549316406 +JNJ,2020-02-06,153.52999877929688 +JNJ,2020-02-07,151.88999938964844 +JNJ,2020-02-10,151.86000061035156 +JNJ,2020-02-11,151.99000549316406 +JNJ,2020-02-12,151.08999633789062 +JNJ,2020-02-13,150.08999633789062 +JNJ,2020-02-14,150.1300048828125 +JNJ,2020-02-18,149.13999938964844 +JNJ,2020-02-19,148.94000244140625 +JNJ,2020-02-20,148.3699951171875 +JNJ,2020-02-21,149.92999267578125 +JNJ,2020-02-24,145.91000366210938 +JNJ,2020-02-25,144.64999389648438 +JNJ,2020-02-26,143.67999267578125 +JNJ,2020-02-27,139.1199951171875 +JNJ,2020-02-28,134.47999572753906 +JNJ,2020-03-02,140.02000427246094 +JNJ,2020-03-03,135.58999633789062 +JNJ,2020-03-04,143.47999572753906 +JNJ,2020-03-05,142.00999450683594 +JNJ,2020-03-06,142.02999877929688 +JNJ,2020-03-09,136.44000244140625 +JNJ,2020-03-10,141.63999938964844 +JNJ,2020-03-11,131.8000030517578 +JNJ,2020-03-12,125.41000366210938 +JNJ,2020-03-13,134.2899932861328 +JNJ,2020-03-16,127.12999725341797 +JNJ,2020-03-17,136.58999633789062 +JNJ,2020-03-18,134.9600067138672 +JNJ,2020-03-19,127.05000305175781 +JNJ,2020-03-20,119.88999938964844 +JNJ,2020-03-23,111.13999938964844 +JNJ,2020-03-24,119.18000030517578 +JNJ,2020-03-25,119.4000015258789 +JNJ,2020-03-26,126.56999969482422 +JNJ,2020-03-27,123.16000366210938 +JNJ,2020-03-30,133.00999450683594 +JNJ,2020-03-31,131.1300048828125 +JNJ,2020-04-01,128.80999755859375 +JNJ,2020-04-02,133.14999389648438 +JNJ,2020-04-03,134.1699981689453 +JNJ,2020-04-06,139.75999450683594 +JNJ,2020-04-07,137.47999572753906 +JNJ,2020-04-08,143.25999450683594 +JNJ,2020-04-09,141.22999572753906 +JNJ,2020-04-13,139.77000427246094 +JNJ,2020-04-14,146.02999877929688 +JNJ,2020-04-15,147.66000366210938 +JNJ,2020-04-16,149.6699981689453 +JNJ,2020-04-17,152.02000427246094 +JNJ,2020-04-20,151.6699981689453 +JNJ,2020-04-21,149.67999267578125 +JNJ,2020-04-22,152.99000549316406 +JNJ,2020-04-23,155.50999450683594 +JNJ,2020-04-24,154.86000061035156 +JNJ,2020-04-27,154.2899932861328 +JNJ,2020-04-28,151.38999938964844 +JNJ,2020-04-29,150.24000549316406 +JNJ,2020-04-30,150.0399932861328 +JNJ,2020-05-01,148.2899932861328 +JNJ,2020-05-04,148.27000427246094 +JNJ,2020-05-05,149.5 +JNJ,2020-05-06,148.0800018310547 +JNJ,2020-05-07,147.58999633789062 +JNJ,2020-05-08,148.6999969482422 +JNJ,2020-05-11,149.11000061035156 +JNJ,2020-05-12,147.13999938964844 +JNJ,2020-05-13,147.1300048828125 +JNJ,2020-05-14,147.63999938964844 +JNJ,2020-05-15,150.44000244140625 +JNJ,2020-05-18,150.52000427246094 +JNJ,2020-05-19,149.02000427246094 +JNJ,2020-05-20,147.67999267578125 +JNJ,2020-05-21,146.7100067138672 +JNJ,2020-05-22,144.3699951171875 +JNJ,2020-05-26,144.55999755859375 +JNJ,2020-05-27,144.88999938964844 +JNJ,2020-05-28,146.97000122070312 +JNJ,2020-05-29,148.75 +JNJ,2020-06-01,147.19000244140625 +JNJ,2020-06-02,148.25 +JNJ,2020-06-03,148.64999389648438 +JNJ,2020-06-04,146.72999572753906 +JNJ,2020-06-05,147.3000030517578 +JNJ,2020-06-08,146.77000427246094 +JNJ,2020-06-09,145.9600067138672 +JNJ,2020-06-10,147.8000030517578 +JNJ,2020-06-11,140.8699951171875 +JNJ,2020-06-12,142.14999389648438 +JNJ,2020-06-15,141.25 +JNJ,2020-06-16,144.4600067138672 +JNJ,2020-06-17,144.02000427246094 +JNJ,2020-06-18,143.41000366210938 +JNJ,2020-06-19,143.8300018310547 +JNJ,2020-06-22,143.38999938964844 +JNJ,2020-06-23,142.86000061035156 +JNJ,2020-06-24,139.82000732421875 +JNJ,2020-06-25,139.6699981689453 +JNJ,2020-06-26,137.80999755859375 +JNJ,2020-06-29,139.0399932861328 +JNJ,2020-06-30,140.6300048828125 +JNJ,2020-07-01,140.3800048828125 +JNJ,2020-07-02,140.97000122070312 +JNJ,2020-07-06,142.97999572753906 +JNJ,2020-07-07,142.85000610351562 +JNJ,2020-07-08,143.27000427246094 +JNJ,2020-07-09,142.49000549316406 +JNJ,2020-07-10,142.3699951171875 +JNJ,2020-07-13,145.2100067138672 +JNJ,2020-07-14,147.9199981689453 +JNJ,2020-07-15,148.25999450683594 +JNJ,2020-07-16,149.25 +JNJ,2020-07-17,149.35000610351562 +JNJ,2020-07-20,149.60000610351562 +JNJ,2020-07-21,149.74000549316406 +JNJ,2020-07-22,150.00999450683594 +JNJ,2020-07-23,149.61000061035156 +JNJ,2020-07-24,148.1199951171875 +JNJ,2020-07-27,147.17999267578125 +JNJ,2020-07-28,146.8300018310547 +JNJ,2020-07-29,146.5399932861328 +JNJ,2020-07-30,146.83999633789062 +JNJ,2020-07-31,145.75999450683594 +JNJ,2020-08-03,147.35000610351562 +JNJ,2020-08-04,147.22000122070312 +JNJ,2020-08-05,148.39999389648438 +JNJ,2020-08-06,147.5500030517578 +JNJ,2020-08-07,148.60000610351562 +JNJ,2020-08-10,148.02999877929688 +JNJ,2020-08-11,146.97000122070312 +JNJ,2020-08-12,149.66000366210938 +JNJ,2020-08-13,148.0 +JNJ,2020-08-14,148.24000549316406 +JNJ,2020-08-17,148.99000549316406 +JNJ,2020-08-18,150.08999633789062 +JNJ,2020-08-19,150.38999938964844 +JNJ,2020-08-20,151.4199981689453 +JNJ,2020-08-21,152.75999450683594 +JNJ,2020-08-24,152.14999389648438 +JNJ,2020-08-25,152.05999755859375 +JNJ,2020-08-26,152.3000030517578 +JNJ,2020-08-27,152.97999572753906 +JNJ,2020-08-28,153.63999938964844 +JNJ,2020-08-31,153.41000366210938 +JNJ,2020-09-01,151.52000427246094 +JNJ,2020-09-02,153.8300018310547 +JNJ,2020-09-03,149.5500030517578 +JNJ,2020-09-04,148.58999633789062 +JNJ,2020-09-08,147.25999450683594 +JNJ,2020-09-09,149.6999969482422 +JNJ,2020-09-10,146.91000366210938 +JNJ,2020-09-11,147.77999877929688 +JNJ,2020-09-14,148.35000610351562 +JNJ,2020-09-15,148.88999938964844 +JNJ,2020-09-16,148.39999389648438 +JNJ,2020-09-17,147.1699981689453 +JNJ,2020-09-18,149.17999267578125 +JNJ,2020-09-21,145.10000610351562 +JNJ,2020-09-22,144.2100067138672 +JNJ,2020-09-23,144.44000244140625 +JNJ,2020-09-24,144.6699981689453 +JNJ,2020-09-25,145.66000366210938 +JNJ,2020-09-28,147.11000061035156 +JNJ,2020-09-29,147.05999755859375 +JNJ,2020-09-30,148.8800048828125 +JNJ,2020-10-01,147.32000732421875 +JNJ,2020-10-02,146.24000549316406 +JNJ,2020-10-05,148.22999572753906 +JNJ,2020-10-06,146.25999450683594 +JNJ,2020-10-07,147.8800048828125 +JNJ,2020-10-08,148.88999938964844 +JNJ,2020-10-09,150.97000122070312 +JNJ,2020-10-12,151.83999633789062 +JNJ,2020-10-13,148.36000061035156 +JNJ,2020-10-14,148.10000610351562 +JNJ,2020-10-15,147.19000244140625 +JNJ,2020-10-16,148.10000610351562 +JNJ,2020-10-19,144.32000732421875 +JNJ,2020-10-20,144.5500030517578 +JNJ,2020-10-21,143.92999267578125 +JNJ,2020-10-22,145.0800018310547 +JNJ,2020-10-23,145.24000549316406 +JNJ,2020-10-26,143.97000122070312 +JNJ,2020-10-27,143.14999389648438 +JNJ,2020-10-28,138.36000061035156 +JNJ,2020-10-29,137.19000244140625 +JNJ,2020-10-30,137.11000061035156 +JNJ,2020-11-02,138.69000244140625 +JNJ,2020-11-03,138.5 +JNJ,2020-11-04,139.39999389648438 +JNJ,2020-11-05,139.75999450683594 +JNJ,2020-11-06,142.25 +JNJ,2020-11-09,146.0800018310547 +JNJ,2020-11-10,148.27999877929688 +JNJ,2020-11-11,147.8000030517578 +JNJ,2020-11-12,148.3000030517578 +JNJ,2020-11-13,149.89999389648438 +JNJ,2020-11-16,150.85000610351562 +JNJ,2020-11-17,149.35000610351562 +JNJ,2020-11-18,147.3699951171875 +JNJ,2020-11-19,147.13999938964844 +JNJ,2020-11-20,146.36000061035156 +JNJ,2020-11-23,143.8699951171875 +JNJ,2020-11-24,143.8699951171875 +JNJ,2020-11-25,143.67999267578125 +JNJ,2020-11-27,144.0 +JNJ,2020-11-30,144.67999267578125 +JNJ,2020-12-01,147.4499969482422 +JNJ,2020-12-02,148.13999938964844 +JNJ,2020-12-03,149.0 +JNJ,2020-12-04,150.27000427246094 +JNJ,2020-12-07,148.97000122070312 +JNJ,2020-12-08,151.5500030517578 +JNJ,2020-12-09,153.10000610351562 +JNJ,2020-12-10,152.25 +JNJ,2020-12-11,152.9499969482422 +JNJ,2020-12-14,149.07000732421875 +JNJ,2020-12-15,150.57000732421875 +JNJ,2020-12-16,149.6699981689453 +JNJ,2020-12-17,153.6199951171875 +JNJ,2020-12-18,154.50999450683594 +JNJ,2020-12-21,153.02000427246094 +JNJ,2020-12-22,152.72000122070312 +JNJ,2020-12-23,151.94000244140625 +JNJ,2020-12-24,152.47000122070312 +JNJ,2020-12-28,153.19000244140625 +JNJ,2020-12-29,154.13999938964844 +JNJ,2020-12-30,156.0500030517578 +JNJ,2020-12-31,157.3800048828125 +JNJ,2021-01-04,156.5 +JNJ,2021-01-05,158.33999633789062 +JNJ,2021-01-06,159.8300018310547 +JNJ,2021-01-07,160.3699951171875 +JNJ,2021-01-08,160.0399932861328 +JNJ,2021-01-11,159.3699951171875 +JNJ,2021-01-12,158.1300048828125 +JNJ,2021-01-13,157.88999938964844 +JNJ,2021-01-14,160.64999389648438 +JNJ,2021-01-15,160.3000030517578 +JNJ,2021-01-19,162.77999877929688 +JNJ,2021-01-20,162.3800048828125 +JNJ,2021-01-21,161.72999572753906 +JNJ,2021-01-22,163.5500030517578 +JNJ,2021-01-25,165.97999572753906 +JNJ,2021-01-26,170.47999572753906 +JNJ,2021-01-27,167.8800048828125 +JNJ,2021-01-28,169.16000366210938 +JNJ,2021-01-29,163.1300048828125 +JNJ,2021-02-01,162.7100067138672 +JNJ,2021-02-02,161.25 +JNJ,2021-02-03,160.5 +JNJ,2021-02-04,161.99000549316406 +JNJ,2021-02-05,164.4499969482422 +JNJ,2021-02-08,164.9199981689453 +JNJ,2021-02-09,166.27000427246094 +JNJ,2021-02-10,166.80999755859375 +JNJ,2021-02-11,166.05999755859375 +JNJ,2021-02-12,166.5800018310547 +JNJ,2021-02-16,165.07000732421875 +JNJ,2021-02-17,165.66000366210938 +JNJ,2021-02-18,165.74000549316406 +JNJ,2021-02-19,162.97999572753906 +JNJ,2021-02-22,161.8699951171875 +JNJ,2021-02-23,160.44000244140625 +JNJ,2021-02-24,162.58999633789062 +JNJ,2021-02-25,162.75999450683594 +JNJ,2021-02-26,158.4600067138672 +JNJ,2021-03-01,159.32000732421875 +JNJ,2021-03-02,159.02000427246094 +JNJ,2021-03-03,156.22000122070312 +JNJ,2021-03-04,153.07000732421875 +JNJ,2021-03-05,156.10000610351562 +JNJ,2021-03-08,157.39999389648438 +JNJ,2021-03-09,157.6999969482422 +JNJ,2021-03-10,159.14999389648438 +JNJ,2021-03-11,159.13999938964844 +JNJ,2021-03-12,159.60000610351562 +JNJ,2021-03-15,160.4199981689453 +JNJ,2021-03-16,161.3699951171875 +JNJ,2021-03-17,160.77000427246094 +JNJ,2021-03-18,160.47000122070312 +JNJ,2021-03-19,160.0399932861328 +JNJ,2021-03-22,160.5 +JNJ,2021-03-23,160.35000610351562 +JNJ,2021-03-24,161.91000366210938 +JNJ,2021-03-25,161.97000122070312 +JNJ,2021-03-26,164.92999267578125 +JNJ,2021-03-29,166.0399932861328 +JNJ,2021-03-30,165.00999450683594 +JNJ,2021-03-31,164.35000610351562 +JNJ,2021-04-01,162.8300018310547 +JNJ,2021-04-05,163.42999267578125 +JNJ,2021-04-06,163.38999938964844 +JNJ,2021-04-07,163.61000061035156 +JNJ,2021-04-08,162.97000122070312 +JNJ,2021-04-09,161.25 +JNJ,2021-04-12,161.63999938964844 +JNJ,2021-04-13,159.47999572753906 +JNJ,2021-04-14,159.9199981689453 +JNJ,2021-04-15,160.38999938964844 +JNJ,2021-04-16,162.24000549316406 +JNJ,2021-04-19,162.69000244140625 +JNJ,2021-04-20,166.47999572753906 +JNJ,2021-04-21,166.58999633789062 +JNJ,2021-04-22,165.17999267578125 +JNJ,2021-04-23,165.52000427246094 +JNJ,2021-04-26,164.1199951171875 +JNJ,2021-04-27,163.17999267578125 +JNJ,2021-04-28,161.97999572753906 +JNJ,2021-04-29,164.1999969482422 +JNJ,2021-04-30,162.72999572753906 +JNJ,2021-05-03,165.2100067138672 +JNJ,2021-05-04,167.77000427246094 +JNJ,2021-05-05,167.07000732421875 +JNJ,2021-05-06,167.74000549316406 +JNJ,2021-05-07,168.5 +JNJ,2021-05-10,170.27000427246094 +JNJ,2021-05-11,168.8800048828125 +JNJ,2021-05-12,168.1999969482422 +JNJ,2021-05-13,169.9600067138672 +JNJ,2021-05-14,170.22000122070312 +JNJ,2021-05-17,170.38999938964844 +JNJ,2021-05-18,170.4499969482422 +JNJ,2021-05-19,170.0800018310547 +JNJ,2021-05-20,171.07000732421875 +JNJ,2021-05-21,170.9600067138672 +JNJ,2021-05-24,170.5500030517578 +JNJ,2021-05-25,170.0800018310547 +JNJ,2021-05-26,169.07000732421875 +JNJ,2021-05-27,168.80999755859375 +JNJ,2021-05-28,169.25 +JNJ,2021-06-01,165.52999877929688 +JNJ,2021-06-02,166.1999969482422 +JNJ,2021-06-03,166.0399932861328 +JNJ,2021-06-04,165.97000122070312 +JNJ,2021-06-07,164.83999633789062 +JNJ,2021-06-08,163.38999938964844 +JNJ,2021-06-09,165.58999633789062 +JNJ,2021-06-10,167.0800018310547 +JNJ,2021-06-11,164.9600067138672 +JNJ,2021-06-14,165.3699951171875 +JNJ,2021-06-15,164.49000549316406 +JNJ,2021-06-16,164.42999267578125 +JNJ,2021-06-17,165.22000122070312 +JNJ,2021-06-18,161.97999572753906 +JNJ,2021-06-21,163.83999633789062 +JNJ,2021-06-22,163.6199951171875 +JNJ,2021-06-23,162.6300048828125 +JNJ,2021-06-24,163.3699951171875 +JNJ,2021-06-25,164.2100067138672 +JNJ,2021-06-28,164.02000427246094 +JNJ,2021-06-29,164.02999877929688 +JNJ,2021-06-30,164.74000549316406 +JNJ,2021-07-01,165.9600067138672 +JNJ,2021-07-02,168.97999572753906 +JNJ,2021-07-06,167.97000122070312 +JNJ,2021-07-07,169.41000366210938 +JNJ,2021-07-08,169.0800018310547 +JNJ,2021-07-09,169.75 +JNJ,2021-07-12,169.47999572753906 +JNJ,2021-07-13,169.27000427246094 +JNJ,2021-07-14,170.4199981689453 +JNJ,2021-07-15,168.3699951171875 +JNJ,2021-07-16,168.10000610351562 +JNJ,2021-07-19,166.8800048828125 +JNJ,2021-07-20,168.4499969482422 +JNJ,2021-07-21,169.49000549316406 +JNJ,2021-07-22,169.97999572753906 +JNJ,2021-07-23,171.7899932861328 +JNJ,2021-07-26,171.8699951171875 +JNJ,2021-07-27,172.66000366210938 +JNJ,2021-07-28,172.17999267578125 +JNJ,2021-07-29,172.17999267578125 +JNJ,2021-07-30,172.1999969482422 +JNJ,2021-08-02,172.27000427246094 +JNJ,2021-08-03,174.38999938964844 +JNJ,2021-08-04,173.36000061035156 +JNJ,2021-08-05,173.69000244140625 +JNJ,2021-08-06,173.11000061035156 +JNJ,2021-08-09,173.7100067138672 +JNJ,2021-08-10,173.77000427246094 +JNJ,2021-08-11,173.8000030517578 +JNJ,2021-08-12,175.1999969482422 +JNJ,2021-08-13,176.25 +JNJ,2021-08-16,177.83999633789062 +JNJ,2021-08-17,179.47000122070312 +JNJ,2021-08-18,177.19000244140625 +JNJ,2021-08-19,178.57000732421875 +JNJ,2021-08-20,179.44000244140625 +JNJ,2021-08-23,177.61000061035156 +JNJ,2021-08-24,175.38999938964844 +JNJ,2021-08-25,174.22999572753906 +JNJ,2021-08-26,173.3000030517578 +JNJ,2021-08-27,172.92999267578125 +JNJ,2021-08-30,173.66000366210938 +JNJ,2021-08-31,173.1300048828125 +JNJ,2021-09-01,173.74000549316406 +JNJ,2021-09-02,174.92999267578125 +JNJ,2021-09-03,175.0399932861328 +JNJ,2021-09-07,172.32000732421875 +JNJ,2021-09-08,171.89999389648438 +JNJ,2021-09-09,168.07000732421875 +JNJ,2021-09-10,166.97000122070312 +JNJ,2021-09-13,165.8000030517578 +JNJ,2021-09-14,164.8000030517578 +JNJ,2021-09-15,165.4199981689453 +JNJ,2021-09-16,165.22000122070312 +JNJ,2021-09-17,164.75 +JNJ,2021-09-20,163.80999755859375 +JNJ,2021-09-21,164.52999877929688 +JNJ,2021-09-22,163.92999267578125 +JNJ,2021-09-23,164.86000061035156 +JNJ,2021-09-24,164.36000061035156 +JNJ,2021-09-27,163.1699981689453 +JNJ,2021-09-28,162.80999755859375 +JNJ,2021-09-29,164.02000427246094 +JNJ,2021-09-30,161.5 +JNJ,2021-10-01,160.47000122070312 +JNJ,2021-10-04,159.22000122070312 +JNJ,2021-10-05,159.5800018310547 +JNJ,2021-10-06,159.91000366210938 +JNJ,2021-10-07,161.33999633789062 +JNJ,2021-10-08,160.92999267578125 +JNJ,2021-10-11,160.25 +JNJ,2021-10-12,157.69000244140625 +JNJ,2021-10-13,159.1999969482422 +JNJ,2021-10-14,160.11000061035156 +JNJ,2021-10-15,161.3000030517578 +JNJ,2021-10-18,160.1199951171875 +JNJ,2021-10-19,163.8699951171875 +JNJ,2021-10-20,163.77999877929688 +JNJ,2021-10-21,163.39999389648438 +JNJ,2021-10-22,163.72000122070312 +JNJ,2021-10-25,164.0800018310547 +JNJ,2021-10-26,165.75 +JNJ,2021-10-27,163.74000549316406 +JNJ,2021-10-28,162.85000610351562 +JNJ,2021-10-29,162.8800048828125 +JNJ,2021-11-01,163.02000427246094 +JNJ,2021-11-02,165.58999633789062 +JNJ,2021-11-03,165.05999755859375 +JNJ,2021-11-04,164.60000610351562 +JNJ,2021-11-05,163.42999267578125 +JNJ,2021-11-08,162.8699951171875 +JNJ,2021-11-09,162.50999450683594 +JNJ,2021-11-10,164.27000427246094 +JNJ,2021-11-11,163.05999755859375 +JNJ,2021-11-12,165.00999450683594 +JNJ,2021-11-15,163.52000427246094 +JNJ,2021-11-16,162.6699981689453 +JNJ,2021-11-17,163.27999877929688 +JNJ,2021-11-18,162.39999389648438 +JNJ,2021-11-19,162.88999938964844 +JNJ,2021-11-22,159.6999969482422 +JNJ,2021-11-23,160.69000244140625 +JNJ,2021-11-24,160.24000549316406 +JNJ,2021-11-26,159.1999969482422 +JNJ,2021-11-29,159.75 +JNJ,2021-11-30,155.92999267578125 +JNJ,2021-12-01,158.0800018310547 +JNJ,2021-12-02,157.08999633789062 +JNJ,2021-12-03,159.3800048828125 +JNJ,2021-12-06,162.94000244140625 +JNJ,2021-12-07,163.36000061035156 +JNJ,2021-12-08,164.33999633789062 +JNJ,2021-12-09,165.89999389648438 +JNJ,2021-12-10,165.49000549316406 +JNJ,2021-12-13,168.4499969482422 +JNJ,2021-12-14,170.2899932861328 +JNJ,2021-12-15,171.13999938964844 +JNJ,2021-12-16,173.00999450683594 +JNJ,2021-12-17,168.22999572753906 +JNJ,2021-12-20,167.75 +JNJ,2021-12-21,167.2100067138672 +JNJ,2021-12-22,167.92999267578125 +JNJ,2021-12-23,168.25 +JNJ,2021-12-27,169.6699981689453 +JNJ,2021-12-28,170.35000610351562 +JNJ,2021-12-29,171.5500030517578 +JNJ,2021-12-30,172.30999755859375 +JNJ,2021-12-31,171.07000732421875 +JNJ,2022-01-03,171.5399932861328 +JNJ,2022-01-04,171.0800018310547 +JNJ,2022-01-05,172.22000122070312 +JNJ,2022-01-06,171.6300048828125 +JNJ,2022-01-07,173.9499969482422 +JNJ,2022-01-10,173.08999633789062 +JNJ,2022-01-11,171.25 +JNJ,2022-01-12,169.7899932861328 +JNJ,2022-01-13,168.75999450683594 +JNJ,2022-01-14,167.83999633789062 +JNJ,2022-01-18,167.10000610351562 +JNJ,2022-01-19,166.5800018310547 +JNJ,2022-01-20,165.25 +JNJ,2022-01-21,164.8699951171875 +JNJ,2022-01-24,162.97000122070312 +JNJ,2022-01-25,167.6300048828125 +JNJ,2022-01-26,168.3800048828125 +JNJ,2022-01-27,170.58999633789062 +JNJ,2022-01-28,171.7899932861328 +JNJ,2022-01-31,172.2899932861328 +JNJ,2022-02-01,170.8800048828125 +JNJ,2022-02-02,172.77000427246094 +JNJ,2022-02-03,172.75999450683594 +JNJ,2022-02-04,171.6300048828125 +JNJ,2022-02-07,171.05999755859375 +JNJ,2022-02-08,171.50999450683594 +JNJ,2022-02-09,171.49000549316406 +JNJ,2022-02-10,169.4199981689453 +JNJ,2022-02-11,167.7100067138672 +JNJ,2022-02-14,165.60000610351562 +JNJ,2022-02-15,167.30999755859375 +JNJ,2022-02-16,167.2100067138672 +JNJ,2022-02-17,166.19000244140625 +JNJ,2022-02-18,163.36000061035156 +JNJ,2022-02-22,161.13999938964844 +JNJ,2022-02-23,161.22000122070312 +JNJ,2022-02-24,158.13999938964844 +JNJ,2022-02-25,166.0 +JNJ,2022-02-28,164.57000732421875 +JNJ,2022-03-01,164.0 +JNJ,2022-03-02,166.0399932861328 +JNJ,2022-03-03,168.47999572753906 +JNJ,2022-03-04,169.47999572753906 +JNJ,2022-03-07,172.2100067138672 +JNJ,2022-03-08,168.72000122070312 +JNJ,2022-03-09,169.36000061035156 +JNJ,2022-03-10,169.66000366210938 +JNJ,2022-03-11,169.35000610351562 +JNJ,2022-03-14,171.69000244140625 +JNJ,2022-03-15,176.13999938964844 +JNJ,2022-03-16,174.52000427246094 +JNJ,2022-03-17,176.8000030517578 +JNJ,2022-03-18,174.83999633789062 +JNJ,2022-03-21,175.8300018310547 +JNJ,2022-03-22,175.0 +JNJ,2022-03-23,174.33999633789062 +JNJ,2022-03-24,175.24000549316406 +JNJ,2022-03-25,176.9199981689453 +JNJ,2022-03-28,177.8300018310547 +JNJ,2022-03-29,177.74000549316406 +JNJ,2022-03-30,179.58999633789062 +JNJ,2022-03-31,177.22999572753906 +JNJ,2022-04-01,178.19000244140625 +JNJ,2022-04-04,176.47000122070312 +JNJ,2022-04-05,177.61000061035156 +JNJ,2022-04-06,182.22999572753906 +JNJ,2022-04-07,181.75999450683594 +JNJ,2022-04-08,182.1199951171875 +JNJ,2022-04-11,179.83999633789062 +JNJ,2022-04-12,179.89999389648438 +JNJ,2022-04-13,180.66000366210938 +JNJ,2022-04-14,179.89999389648438 +JNJ,2022-04-18,177.66000366210938 +JNJ,2022-04-19,183.0800018310547 +JNJ,2022-04-20,183.88999938964844 +JNJ,2022-04-21,183.36000061035156 +JNJ,2022-04-22,181.5399932861328 +JNJ,2022-04-25,186.00999450683594 +JNJ,2022-04-26,184.67999267578125 +JNJ,2022-04-27,182.10000610351562 +JNJ,2022-04-28,183.4600067138672 +JNJ,2022-04-29,180.4600067138672 +JNJ,2022-05-02,178.63999938964844 +JNJ,2022-05-03,178.2899932861328 +JNJ,2022-05-04,180.1999969482422 +JNJ,2022-05-05,176.75999450683594 +JNJ,2022-05-06,176.3699951171875 +JNJ,2022-05-09,177.3300018310547 +JNJ,2022-05-10,177.08999633789062 +JNJ,2022-05-11,176.1300048828125 +JNJ,2022-05-12,177.8699951171875 +JNJ,2022-05-13,176.85000610351562 +JNJ,2022-05-16,178.0800018310547 +JNJ,2022-05-17,178.82000732421875 +JNJ,2022-05-18,175.5 +JNJ,2022-05-19,173.94000244140625 +JNJ,2022-05-20,176.97999572753906 +JNJ,2022-05-23,179.44000244140625 +JNJ,2022-05-24,181.39999389648438 +JNJ,2022-05-25,179.6199951171875 +JNJ,2022-05-26,179.4600067138672 +JNJ,2022-05-27,181.08999633789062 +JNJ,2022-05-31,179.52999877929688 +JNJ,2022-06-01,177.7100067138672 +JNJ,2022-06-02,177.14999389648438 +JNJ,2022-06-03,176.4199981689453 +JNJ,2022-06-06,176.39999389648438 +JNJ,2022-06-07,178.33999633789062 +JNJ,2022-06-08,177.27999877929688 +JNJ,2022-06-09,173.7100067138672 +JNJ,2022-06-10,172.5500030517578 +JNJ,2022-06-13,170.80999755859375 +JNJ,2022-06-14,168.19000244140625 +JNJ,2022-06-15,169.99000549316406 +JNJ,2022-06-16,170.0800018310547 +JNJ,2022-06-17,169.4600067138672 +JNJ,2022-06-21,173.00999450683594 +JNJ,2022-06-22,175.74000549316406 +JNJ,2022-06-23,179.66000366210938 +JNJ,2022-06-24,182.2899932861328 +JNJ,2022-06-27,182.1199951171875 +JNJ,2022-06-28,176.94000244140625 +JNJ,2022-06-29,176.99000549316406 +JNJ,2022-06-30,177.50999450683594 +JNJ,2022-07-01,179.52000427246094 +JNJ,2022-07-05,178.13999938964844 +JNJ,2022-07-06,178.3000030517578 +JNJ,2022-07-07,178.5 +JNJ,2022-07-08,178.27999877929688 +JNJ,2022-07-11,178.35000610351562 +JNJ,2022-07-12,175.85000610351562 +JNJ,2022-07-13,175.44000244140625 +JNJ,2022-07-14,175.67999267578125 +JNJ,2022-07-15,178.22999572753906 +JNJ,2022-07-18,174.22999572753906 +JNJ,2022-07-19,171.69000244140625 +JNJ,2022-07-20,170.7100067138672 +JNJ,2022-07-21,171.30999755859375 +JNJ,2022-07-22,172.1199951171875 +JNJ,2022-07-25,172.4600067138672 +JNJ,2022-07-26,173.67999267578125 +JNJ,2022-07-27,173.1999969482422 +JNJ,2022-07-28,174.1999969482422 +JNJ,2022-07-29,174.52000427246094 +JNJ,2022-08-01,173.91000366210938 +JNJ,2022-08-02,172.9199981689453 +JNJ,2022-08-03,174.58999633789062 +JNJ,2022-08-04,171.7899932861328 +JNJ,2022-08-05,171.11000061035156 +JNJ,2022-08-08,170.1999969482422 +JNJ,2022-08-09,170.17999267578125 +JNJ,2022-08-10,170.6699981689453 +JNJ,2022-08-11,167.13999938964844 +JNJ,2022-08-12,165.3000030517578 +JNJ,2022-08-15,166.08999633789062 +JNJ,2022-08-16,167.57000732421875 +JNJ,2022-08-17,167.5800018310547 +JNJ,2022-08-18,166.77000427246094 +JNJ,2022-08-19,169.30999755859375 +JNJ,2022-08-22,167.58999633789062 +JNJ,2022-08-23,166.1300048828125 +JNJ,2022-08-24,165.5800018310547 +JNJ,2022-08-25,167.1300048828125 +JNJ,2022-08-26,164.27000427246094 +JNJ,2022-08-29,163.0 +JNJ,2022-08-30,162.42999267578125 +JNJ,2022-08-31,161.33999633789062 +JNJ,2022-09-01,165.33999633789062 +JNJ,2022-09-02,162.74000549316406 +JNJ,2022-09-06,163.17999267578125 +JNJ,2022-09-07,164.07000732421875 +JNJ,2022-09-08,165.38999938964844 +JNJ,2022-09-09,165.7100067138672 +JNJ,2022-09-12,165.63999938964844 +JNJ,2022-09-13,161.3300018310547 +JNJ,2022-09-14,164.66000366210938 +JNJ,2022-09-15,165.0800018310547 +JNJ,2022-09-16,167.60000610351562 +JNJ,2022-09-19,166.27999877929688 +JNJ,2022-09-20,164.97000122070312 +JNJ,2022-09-21,163.27999877929688 +JNJ,2022-09-22,166.17999267578125 +JNJ,2022-09-23,166.72000122070312 +JNJ,2022-09-26,165.6999969482422 +JNJ,2022-09-27,164.94000244140625 +JNJ,2022-09-28,166.36000061035156 +JNJ,2022-09-29,164.52999877929688 +JNJ,2022-09-30,163.36000061035156 +JNJ,2022-10-03,163.1999969482422 +JNJ,2022-10-04,165.6199951171875 +JNJ,2022-10-05,165.11000061035156 +JNJ,2022-10-06,161.91000366210938 +JNJ,2022-10-07,160.1999969482422 +JNJ,2022-10-10,160.41000366210938 +JNJ,2022-10-11,162.72999572753906 +JNJ,2022-10-12,162.69000244140625 +JNJ,2022-10-13,165.14999389648438 +JNJ,2022-10-14,164.4600067138672 +JNJ,2022-10-17,166.58999633789062 +JNJ,2022-10-18,166.00999450683594 +JNJ,2022-10-19,164.69000244140625 +JNJ,2022-10-20,165.11000061035156 +JNJ,2022-10-21,168.7100067138672 +JNJ,2022-10-24,170.97999572753906 +JNJ,2022-10-25,170.7100067138672 +JNJ,2022-10-26,172.2100067138672 +JNJ,2022-10-27,172.30999755859375 +JNJ,2022-10-28,174.8699951171875 +JNJ,2022-10-31,173.97000122070312 +JNJ,2022-11-01,173.08999633789062 +JNJ,2022-11-02,170.42999267578125 +JNJ,2022-11-03,170.72000122070312 +JNJ,2022-11-04,171.47999572753906 +JNJ,2022-11-07,172.97999572753906 +JNJ,2022-11-08,173.83999633789062 +JNJ,2022-11-09,172.4499969482422 +JNJ,2022-11-10,174.47000122070312 +JNJ,2022-11-11,169.25 +JNJ,2022-11-14,171.91000366210938 +JNJ,2022-11-15,172.38999938964844 +JNJ,2022-11-16,173.4600067138672 +JNJ,2022-11-17,174.86000061035156 +JNJ,2022-11-18,176.1999969482422 +JNJ,2022-11-21,175.97000122070312 +JNJ,2022-11-22,176.82000732421875 +JNJ,2022-11-23,177.00999450683594 +JNJ,2022-11-25,177.24000549316406 +JNJ,2022-11-28,177.3300018310547 +JNJ,2022-11-29,176.08999633789062 +JNJ,2022-11-30,178.0 +JNJ,2022-12-01,178.74000549316406 +JNJ,2022-12-02,178.8800048828125 +JNJ,2022-12-05,178.77999877929688 +JNJ,2022-12-06,176.10000610351562 +JNJ,2022-12-07,177.1699981689453 +JNJ,2022-12-08,177.1999969482422 +JNJ,2022-12-09,175.74000549316406 +JNJ,2022-12-12,177.83999633789062 +JNJ,2022-12-13,179.2100067138672 +JNJ,2022-12-14,179.75999450683594 +JNJ,2022-12-15,177.49000549316406 +JNJ,2022-12-16,175.6699981689453 +JNJ,2022-12-19,175.47999572753906 +JNJ,2022-12-20,175.6699981689453 +JNJ,2022-12-21,177.67999267578125 +JNJ,2022-12-22,177.02999877929688 +JNJ,2022-12-23,177.47999572753906 +JNJ,2022-12-27,177.42999267578125 +JNJ,2022-12-28,176.66000366210938 +JNJ,2022-12-29,177.55999755859375 +JNJ,2022-12-30,176.64999389648438 +JNJ,2023-01-03,178.19000244140625 +JNJ,2023-01-04,180.1300048828125 +JNJ,2023-01-05,178.8000030517578 +JNJ,2023-01-06,180.25 +JNJ,2023-01-09,175.5800018310547 +JNJ,2023-01-10,175.16000366210938 +JNJ,2023-01-11,174.8800048828125 +JNJ,2023-01-12,174.0 +JNJ,2023-01-13,173.42999267578125 +JNJ,2023-01-17,172.36000061035156 +JNJ,2023-01-18,169.75999450683594 +JNJ,2023-01-19,169.52999877929688 +JNJ,2023-01-20,168.74000549316406 +JNJ,2023-01-23,168.30999755859375 +JNJ,2023-01-24,168.30999755859375 +JNJ,2023-01-25,169.50999450683594 +JNJ,2023-01-26,168.88999938964844 +JNJ,2023-01-27,168.22999572753906 +JNJ,2023-01-30,162.0 +JNJ,2023-01-31,163.4199981689453 +JNJ,2023-02-01,164.9199981689453 +JNJ,2023-02-02,165.5399932861328 +JNJ,2023-02-03,164.61000061035156 +JNJ,2023-02-06,163.36000061035156 +JNJ,2023-02-07,163.39999389648438 +JNJ,2023-02-08,163.61000061035156 +JNJ,2023-02-09,161.39999389648438 +JNJ,2023-02-10,162.14999389648438 +JNJ,2023-02-13,162.75 +JNJ,2023-02-14,162.0399932861328 +JNJ,2023-02-15,159.3699951171875 +JNJ,2023-02-16,158.24000549316406 +JNJ,2023-02-17,160.38999938964844 +JNJ,2023-02-21,158.0 +JNJ,2023-02-22,157.77999877929688 +JNJ,2023-02-23,157.72999572753906 +JNJ,2023-02-24,155.97000122070312 +JNJ,2023-02-27,155.6300048828125 +JNJ,2023-02-28,153.25999450683594 +JNJ,2023-03-01,152.57000732421875 +JNJ,2023-03-02,152.4499969482422 +JNJ,2023-03-03,154.02000427246094 +JNJ,2023-03-06,155.55999755859375 +JNJ,2023-03-07,154.08999633789062 +JNJ,2023-03-08,152.9600067138672 +JNJ,2023-03-09,151.24000549316406 +JNJ,2023-03-10,151.61000061035156 +JNJ,2023-03-13,153.05999755859375 +JNJ,2023-03-14,153.9199981689453 +JNJ,2023-03-15,154.35000610351562 +JNJ,2023-03-16,154.02999877929688 +JNJ,2023-03-17,152.3800048828125 +JNJ,2023-03-20,153.88999938964844 +JNJ,2023-03-21,153.88999938964844 +JNJ,2023-03-22,151.0500030517578 +JNJ,2023-03-23,151.1300048828125 +JNJ,2023-03-24,152.64999389648438 +JNJ,2023-03-27,153.3000030517578 +JNJ,2023-03-28,151.82000732421875 +JNJ,2023-03-29,153.30999755859375 +JNJ,2023-03-30,153.42999267578125 +JNJ,2023-03-31,155.0 +JNJ,2023-04-03,156.85000610351562 +JNJ,2023-04-04,158.49000549316406 +JNJ,2023-04-05,165.61000061035156 +JNJ,2023-04-06,165.14999389648438 +JNJ,2023-04-10,164.32000732421875 +JNJ,2023-04-11,164.27000427246094 +JNJ,2023-04-12,163.9199981689453 +JNJ,2023-04-13,166.11000061035156 +JNJ,2023-04-14,165.83999633789062 +JNJ,2023-04-17,165.6699981689453 +JNJ,2023-04-18,161.00999450683594 +JNJ,2023-04-19,162.52999877929688 +JNJ,2023-04-20,163.5800018310547 +JNJ,2023-04-21,162.69000244140625 +JNJ,2023-04-24,163.67999267578125 +JNJ,2023-04-25,165.17999267578125 +JNJ,2023-04-26,162.6199951171875 +JNJ,2023-04-27,163.0 +JNJ,2023-04-28,163.6999969482422 +JNJ,2023-05-01,163.60000610351562 +JNJ,2023-05-02,165.02999877929688 +JNJ,2023-05-03,162.8699951171875 +JNJ,2023-05-04,162.1300048828125 +JNJ,2023-05-05,162.67999267578125 diff --git a/scraper/Companies_Data/JNJ_Data/JNJmeta_data.csv b/scraper/Companies_Data/JNJ_Data/JNJmeta_data.csv new file mode 100644 index 0000000..eb9ebff --- /dev/null +++ b/scraper/Companies_Data/JNJ_Data/JNJmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Johnson & Johnson,Drug Manufacturers,Alex Gorsky,JNJ.png diff --git a/scraper/Companies_Data/JPM_Data/JPM_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/JPM_Data/JPM_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..c4316af --- /dev/null +++ b/scraper/Companies_Data/JPM_Data/JPM_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,40920000000.0,263631000000.0,2687379000000.0,407987000000.0 +1,2020-12-31,45208000000.0,527609000000.0,3386071000000.0,426451000000.0 +2,2021-12-31,53594000000.0,740834000000.0,3743567000000.0,469176000000.0 +3,2022-12-31,44027000000.0,567234000000.0,3665743000000.0,466727000000.0 +4,2022-03-31,57586000000.0,754532000000.0,3954687000000.0,495105000000.0 +5,2022-06-30,58422000000.0,669260000000.0,3841314000000.0,484525000000.0 +6,2022-09-30,47866000000.0,644187000000.0,3773884000000.0,468514000000.0 +7,2022-12-31,44027000000.0,567234000000.0,3665743000000.0,466727000000.0 +8,2023-03-31,42241000000.0,546000000000.0,3744305000000.0,482883000000.0 diff --git a/scraper/Companies_Data/JPM_Data/JPM_current_ratios.csv b/scraper/Companies_Data/JPM_Data/JPM_current_ratios.csv new file mode 100644 index 0000000..e54d1f1 --- /dev/null +++ b/scraper/Companies_Data/JPM_Data/JPM_current_ratios.csv @@ -0,0 +1,10 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +JPM,2022-03-31,8.875,,3.390608,1.544141 +JPM,2022-06-30,8.347665,,2.813657,1.30497 +JPM,2022-09-30,8.380112,,2.589842,1.21008 +JPM,2022-12-31,11.316456,,3.230887,1.541986 +JPM,2023-03-30,10.649297,3.3555,2.972517,1.430415 +JPM,2023-03-31,10.778329,3.3961,3.008533,1.43739 +JPM,2023-03-31,,,, +JPM,2023-04-26,9.972714,3.2773,2.945231,1.433494 +JPM,2023-04-27,,,, diff --git a/scraper/Companies_Data/JPM_Data/JPM_price_history.csv b/scraper/Companies_Data/JPM_Data/JPM_price_history.csv new file mode 100644 index 0000000..4475a80 --- /dev/null +++ b/scraper/Companies_Data/JPM_Data/JPM_price_history.csv @@ -0,0 +1,10878 @@ +symbol,date,Closing Price +JPM,1980-03-17,5.037036895751953 +JPM,1980-03-18,5.074073791503906 +JPM,1980-03-19,5.148148059844971 +JPM,1980-03-20,5.111111164093018 +JPM,1980-03-21,5.222221851348877 +JPM,1980-03-24,5.092593193054199 +JPM,1980-03-25,5.074073791503906 +JPM,1980-03-26,5.111111164093018 +JPM,1980-03-27,5.074073791503906 +JPM,1980-03-28,5.018518924713135 +JPM,1980-03-31,5.1666669845581055 +JPM,1980-04-01,5.111111164093018 +JPM,1980-04-02,5.296296119689941 +JPM,1980-04-03,5.5 +JPM,1980-04-07,5.537036895751953 +JPM,1980-04-08,5.444444179534912 +JPM,1980-04-09,5.370369911193848 +JPM,1980-04-10,5.481481075286865 +JPM,1980-04-11,5.481481075286865 +JPM,1980-04-14,5.462963104248047 +JPM,1980-04-15,5.3333330154418945 +JPM,1980-04-16,5.425926208496094 +JPM,1980-04-17,5.3333330154418945 +JPM,1980-04-18,5.296296119689941 +JPM,1980-04-21,5.1666669845581055 +JPM,1980-04-22,5.3333330154418945 +JPM,1980-04-23,5.3333330154418945 +JPM,1980-04-24,5.296296119689941 +JPM,1980-04-25,5.222221851348877 +JPM,1980-04-28,5.3333330154418945 +JPM,1980-04-29,5.351851940155029 +JPM,1980-04-30,5.407406806945801 +JPM,1980-05-01,5.5 +JPM,1980-05-02,5.555555820465088 +JPM,1980-05-05,5.851851940155029 +JPM,1980-05-06,5.759259223937988 +JPM,1980-05-07,5.851851940155029 +JPM,1980-05-08,5.8333330154418945 +JPM,1980-05-09,5.796296119689941 +JPM,1980-05-12,5.777778148651123 +JPM,1980-05-13,5.759259223937988 +JPM,1980-05-14,5.777778148651123 +JPM,1980-05-15,5.759259223937988 +JPM,1980-05-16,5.740740776062012 +JPM,1980-05-19,5.870369911193848 +JPM,1980-05-20,5.759259223937988 +JPM,1980-05-21,5.722221851348877 +JPM,1980-05-22,5.777778148651123 +JPM,1980-05-23,5.851851940155029 +JPM,1980-05-27,5.796296119689941 +JPM,1980-05-28,5.888888835906982 +JPM,1980-05-29,5.814815044403076 +JPM,1980-05-30,5.796296119689941 +JPM,1980-06-02,5.759259223937988 +JPM,1980-06-03,5.796296119689941 +JPM,1980-06-04,5.944444179534912 +JPM,1980-06-05,5.925926208496094 +JPM,1980-06-06,6.222221851348877 +JPM,1980-06-09,5.925926208496094 +JPM,1980-06-10,6.018518924713135 +JPM,1980-06-11,6.129630088806152 +JPM,1980-06-12,6.111111164093018 +JPM,1980-06-13,6.370369911193848 +JPM,1980-06-16,6.148148059844971 +JPM,1980-06-17,6.148148059844971 +JPM,1980-06-18,6.018518924713135 +JPM,1980-06-19,5.814815044403076 +JPM,1980-06-20,5.777778148651123 +JPM,1980-06-23,5.759259223937988 +JPM,1980-06-24,5.925926208496094 +JPM,1980-06-25,5.944444179534912 +JPM,1980-06-26,5.925926208496094 +JPM,1980-06-27,5.944444179534912 +JPM,1980-06-30,5.925926208496094 +JPM,1980-07-01,5.925926208496094 +JPM,1980-07-02,5.944444179534912 +JPM,1980-07-03,5.962963104248047 +JPM,1980-07-07,5.962963104248047 +JPM,1980-07-08,5.962963104248047 +JPM,1980-07-09,5.944444179534912 +JPM,1980-07-10,6.0 +JPM,1980-07-11,6.018518924713135 +JPM,1980-07-14,6.222221851348877 +JPM,1980-07-15,6.148148059844971 +JPM,1980-07-16,6.240740776062012 +JPM,1980-07-17,6.277778148651123 +JPM,1980-07-18,6.3333330154418945 +JPM,1980-07-21,6.648148059844971 +JPM,1980-07-22,6.407406806945801 +JPM,1980-07-23,6.240740776062012 +JPM,1980-07-24,6.277778148651123 +JPM,1980-07-25,6.203703880310059 +JPM,1980-07-28,6.148148059844971 +JPM,1980-07-29,6.185184955596924 +JPM,1980-07-30,6.203703880310059 +JPM,1980-07-31,6.203703880310059 +JPM,1980-08-01,6.148148059844971 +JPM,1980-08-04,6.092593193054199 +JPM,1980-08-05,6.018518924713135 +JPM,1980-08-06,6.055555820465088 +JPM,1980-08-07,6.148148059844971 +JPM,1980-08-08,6.111111164093018 +JPM,1980-08-11,6.074073791503906 +JPM,1980-08-12,6.092593193054199 +JPM,1980-08-13,6.055555820465088 +JPM,1980-08-14,6.074073791503906 +JPM,1980-08-15,6.222221851348877 +JPM,1980-08-18,6.148148059844971 +JPM,1980-08-19,6.129630088806152 +JPM,1980-08-20,6.111111164093018 +JPM,1980-08-21,6.129630088806152 +JPM,1980-08-22,6.148148059844971 +JPM,1980-08-25,6.148148059844971 +JPM,1980-08-26,6.222221851348877 +JPM,1980-08-27,6.092593193054199 +JPM,1980-08-28,6.037036895751953 +JPM,1980-08-29,6.074073791503906 +JPM,1980-09-02,6.1666669845581055 +JPM,1980-09-03,6.388888835906982 +JPM,1980-09-04,6.314815044403076 +JPM,1980-09-05,6.277778148651123 +JPM,1980-09-08,6.314815044403076 +JPM,1980-09-09,6.1666669845581055 +JPM,1980-09-10,6.222221851348877 +JPM,1980-09-11,6.3333330154418945 +JPM,1980-09-12,6.314815044403076 +JPM,1980-09-15,6.351851940155029 +JPM,1980-09-16,6.314815044403076 +JPM,1980-09-17,6.3333330154418945 +JPM,1980-09-18,6.351851940155029 +JPM,1980-09-19,6.3333330154418945 +JPM,1980-09-22,6.314815044403076 +JPM,1980-09-23,6.3333330154418945 +JPM,1980-09-24,6.296296119689941 +JPM,1980-09-25,6.203703880310059 +JPM,1980-09-26,5.907406806945801 +JPM,1980-09-29,5.814815044403076 +JPM,1980-09-30,5.870369911193848 +JPM,1980-10-01,5.814815044403076 +JPM,1980-10-02,5.907406806945801 +JPM,1980-10-03,6.018518924713135 +JPM,1980-10-06,6.074073791503906 +JPM,1980-10-07,6.111111164093018 +JPM,1980-10-08,6.111111164093018 +JPM,1980-10-09,6.129630088806152 +JPM,1980-10-10,6.129630088806152 +JPM,1980-10-13,6.185184955596924 +JPM,1980-10-14,6.185184955596924 +JPM,1980-10-15,6.074073791503906 +JPM,1980-10-16,6.092593193054199 +JPM,1980-10-17,6.111111164093018 +JPM,1980-10-20,6.092593193054199 +JPM,1980-10-21,6.092593193054199 +JPM,1980-10-22,6.074073791503906 +JPM,1980-10-23,6.037036895751953 +JPM,1980-10-24,6.037036895751953 +JPM,1980-10-27,6.074073791503906 +JPM,1980-10-28,6.092593193054199 +JPM,1980-10-29,6.092593193054199 +JPM,1980-10-30,6.092593193054199 +JPM,1980-10-31,6.092593193054199 +JPM,1980-11-03,6.074073791503906 +JPM,1980-11-05,6.074073791503906 +JPM,1980-11-06,5.888888835906982 +JPM,1980-11-07,5.888888835906982 +JPM,1980-11-10,5.925926208496094 +JPM,1980-11-11,6.0 +JPM,1980-11-12,6.092593193054199 +JPM,1980-11-13,6.222221851348877 +JPM,1980-11-14,6.240740776062012 +JPM,1980-11-17,6.074073791503906 +JPM,1980-11-18,6.074073791503906 +JPM,1980-11-19,5.925926208496094 +JPM,1980-11-20,5.907406806945801 +JPM,1980-11-21,5.814815044403076 +JPM,1980-11-24,5.851851940155029 +JPM,1980-11-25,5.870369911193848 +JPM,1980-11-26,5.8333330154418945 +JPM,1980-11-28,5.8333330154418945 +JPM,1980-12-01,5.777778148651123 +JPM,1980-12-02,5.796296119689941 +JPM,1980-12-03,5.759259223937988 +JPM,1980-12-04,5.814815044403076 +JPM,1980-12-05,5.759259223937988 +JPM,1980-12-08,5.777778148651123 +JPM,1980-12-09,5.722221851348877 +JPM,1980-12-10,5.740740776062012 +JPM,1980-12-11,5.759259223937988 +JPM,1980-12-12,5.722221851348877 +JPM,1980-12-15,5.759259223937988 +JPM,1980-12-16,5.814815044403076 +JPM,1980-12-17,6.0 +JPM,1980-12-18,6.1666669845581055 +JPM,1980-12-19,6.185184955596924 +JPM,1980-12-22,6.277778148651123 +JPM,1980-12-23,6.1666669845581055 +JPM,1980-12-24,6.203703880310059 +JPM,1980-12-26,6.185184955596924 +JPM,1980-12-29,6.185184955596924 +JPM,1980-12-30,6.185184955596924 +JPM,1980-12-31,6.314815044403076 +JPM,1981-01-02,6.351851940155029 +JPM,1981-01-05,6.722221851348877 +JPM,1981-01-06,6.629630088806152 +JPM,1981-01-07,6.444444179534912 +JPM,1981-01-08,6.518518924713135 +JPM,1981-01-09,6.740740776062012 +JPM,1981-01-12,6.925926208496094 +JPM,1981-01-13,6.962963104248047 +JPM,1981-01-14,7.018518924713135 +JPM,1981-01-15,7.148148059844971 +JPM,1981-01-16,7.1666669845581055 +JPM,1981-01-19,7.037036895751953 +JPM,1981-01-20,7.0 +JPM,1981-01-21,6.907406806945801 +JPM,1981-01-22,6.907406806945801 +JPM,1981-01-23,6.925926208496094 +JPM,1981-01-26,6.814815044403076 +JPM,1981-01-27,6.907406806945801 +JPM,1981-01-28,6.851851940155029 +JPM,1981-01-29,6.814815044403076 +JPM,1981-01-30,6.796296119689941 +JPM,1981-02-02,6.740740776062012 +JPM,1981-02-03,7.037036895751953 +JPM,1981-02-04,6.981481075286865 +JPM,1981-02-05,7.111111164093018 +JPM,1981-02-06,6.925926208496094 +JPM,1981-02-09,7.0 +JPM,1981-02-10,7.185184955596924 +JPM,1981-02-11,7.185184955596924 +JPM,1981-02-12,7.314815044403076 +JPM,1981-02-13,7.240740776062012 +JPM,1981-02-17,7.240740776062012 +JPM,1981-02-18,7.222221851348877 +JPM,1981-02-19,7.185184955596924 +JPM,1981-02-20,7.259259223937988 +JPM,1981-02-23,7.3333330154418945 +JPM,1981-02-24,7.3333330154418945 +JPM,1981-02-25,7.462963104248047 +JPM,1981-02-26,7.518518924713135 +JPM,1981-02-27,7.481481075286865 +JPM,1981-03-02,7.444444179534912 +JPM,1981-03-03,7.407406806945801 +JPM,1981-03-04,7.462963104248047 +JPM,1981-03-05,7.462963104248047 +JPM,1981-03-06,7.444444179534912 +JPM,1981-03-09,7.388888835906982 +JPM,1981-03-10,7.518518924713135 +JPM,1981-03-11,7.5 +JPM,1981-03-12,7.518518924713135 +JPM,1981-03-13,7.629630088806152 +JPM,1981-03-16,7.740740776062012 +JPM,1981-03-17,7.814815044403076 +JPM,1981-03-18,7.962963104248047 +JPM,1981-03-19,7.981481075286865 +JPM,1981-03-20,7.925926208496094 +JPM,1981-03-23,7.814815044403076 +JPM,1981-03-24,7.8333330154418945 +JPM,1981-03-25,7.851851940155029 +JPM,1981-03-26,7.814815044403076 +JPM,1981-03-27,7.722221851348877 +JPM,1981-03-30,7.814815044403076 +JPM,1981-03-31,7.870369911193848 +JPM,1981-04-01,8.0 +JPM,1981-04-02,7.888888835906982 +JPM,1981-04-03,7.851851940155029 +JPM,1981-04-06,7.814815044403076 +JPM,1981-04-07,7.851851940155029 +JPM,1981-04-08,7.870369911193848 +JPM,1981-04-09,7.962963104248047 +JPM,1981-04-10,8.0 +JPM,1981-04-13,7.925926208496094 +JPM,1981-04-14,7.962963104248047 +JPM,1981-04-15,8.018519401550293 +JPM,1981-04-16,8.11111068725586 +JPM,1981-04-20,8.148147583007812 +JPM,1981-04-21,8.166666984558105 +JPM,1981-04-22,8.148147583007812 +JPM,1981-04-23,8.166666984558105 +JPM,1981-04-24,8.296296119689941 +JPM,1981-04-27,8.259259223937988 +JPM,1981-04-28,8.370369911193848 +JPM,1981-04-29,8.222222328186035 +JPM,1981-04-30,8.074073791503906 +JPM,1981-05-01,7.962963104248047 +JPM,1981-05-04,7.907406806945801 +JPM,1981-05-05,7.814815044403076 +JPM,1981-05-06,7.6666669845581055 +JPM,1981-05-07,7.703703880310059 +JPM,1981-05-08,7.796296119689941 +JPM,1981-05-11,7.777778148651123 +JPM,1981-05-12,7.6666669845581055 +JPM,1981-05-13,7.759259223937988 +JPM,1981-05-14,7.814815044403076 +JPM,1981-05-15,7.777778148651123 +JPM,1981-05-18,7.907406806945801 +JPM,1981-05-19,8.222222328186035 +JPM,1981-05-20,8.148147583007812 +JPM,1981-05-21,8.129630088806152 +JPM,1981-05-22,8.4074068069458 +JPM,1981-05-26,8.444443702697754 +JPM,1981-05-27,8.4074068069458 +JPM,1981-05-28,8.462963104248047 +JPM,1981-05-29,8.518519401550293 +JPM,1981-06-01,8.5925931930542 +JPM,1981-06-02,8.61111068725586 +JPM,1981-06-03,8.481480598449707 +JPM,1981-06-04,8.4074068069458 +JPM,1981-06-05,8.462963104248047 +JPM,1981-06-08,8.462963104248047 +JPM,1981-06-09,8.314814567565918 +JPM,1981-06-10,8.5 +JPM,1981-06-11,8.88888931274414 +JPM,1981-06-12,9.0 +JPM,1981-06-15,9.074073791503906 +JPM,1981-06-16,9.11111068725586 +JPM,1981-06-17,9.037036895751953 +JPM,1981-06-18,8.814814567565918 +JPM,1981-06-19,8.777777671813965 +JPM,1981-06-22,8.629630088806152 +JPM,1981-06-23,8.648147583007812 +JPM,1981-06-24,8.703703880310059 +JPM,1981-06-25,8.629630088806152 +JPM,1981-06-26,8.518519401550293 +JPM,1981-06-29,8.574073791503906 +JPM,1981-06-30,8.555556297302246 +JPM,1981-07-01,8.555556297302246 +JPM,1981-07-02,8.5 +JPM,1981-07-06,8.185185432434082 +JPM,1981-07-07,8.018519401550293 +JPM,1981-07-08,8.148147583007812 +JPM,1981-07-09,8.370369911193848 +JPM,1981-07-10,8.277777671813965 +JPM,1981-07-13,8.0925931930542 +JPM,1981-07-14,7.907406806945801 +JPM,1981-07-15,8.074073791503906 +JPM,1981-07-16,7.981481075286865 +JPM,1981-07-17,8.0 +JPM,1981-07-20,7.814815044403076 +JPM,1981-07-21,7.740740776062012 +JPM,1981-07-22,7.740740776062012 +JPM,1981-07-23,7.759259223937988 +JPM,1981-07-24,7.888888835906982 +JPM,1981-07-27,8.0 +JPM,1981-07-28,7.888888835906982 +JPM,1981-07-29,7.925926208496094 +JPM,1981-07-30,7.888888835906982 +JPM,1981-07-31,7.925926208496094 +JPM,1981-08-03,7.777778148651123 +JPM,1981-08-04,7.537036895751953 +JPM,1981-08-05,7.703703880310059 +JPM,1981-08-06,7.777778148651123 +JPM,1981-08-07,7.8333330154418945 +JPM,1981-08-10,7.851851940155029 +JPM,1981-08-11,8.037036895751953 +JPM,1981-08-12,8.148147583007812 +JPM,1981-08-13,8.185185432434082 +JPM,1981-08-14,8.259259223937988 +JPM,1981-08-17,8.018519401550293 +JPM,1981-08-18,7.888888835906982 +JPM,1981-08-19,7.8333330154418945 +JPM,1981-08-20,7.925926208496094 +JPM,1981-08-21,7.888888835906982 +JPM,1981-08-24,7.703703880310059 +JPM,1981-08-25,7.555555820465088 +JPM,1981-08-26,7.574073791503906 +JPM,1981-08-27,7.592593193054199 +JPM,1981-08-28,7.703703880310059 +JPM,1981-08-31,7.648148059844971 +JPM,1981-09-01,7.592593193054199 +JPM,1981-09-02,7.592593193054199 +JPM,1981-09-03,7.259259223937988 +JPM,1981-09-04,7.203703880310059 +JPM,1981-09-08,7.092593193054199 +JPM,1981-09-09,6.962963104248047 +JPM,1981-09-10,7.185184955596924 +JPM,1981-09-11,7.481481075286865 +JPM,1981-09-14,7.407406806945801 +JPM,1981-09-15,7.370369911193848 +JPM,1981-09-16,7.388888835906982 +JPM,1981-09-17,7.259259223937988 +JPM,1981-09-18,7.407406806945801 +JPM,1981-09-21,7.629630088806152 +JPM,1981-09-22,7.481481075286865 +JPM,1981-09-23,7.481481075286865 +JPM,1981-09-24,7.388888835906982 +JPM,1981-09-25,7.388888835906982 +JPM,1981-09-28,7.277778148651123 +JPM,1981-09-29,7.314815044403076 +JPM,1981-09-30,7.314815044403076 +JPM,1981-10-01,7.481481075286865 +JPM,1981-10-02,7.6666669845581055 +JPM,1981-10-05,7.740740776062012 +JPM,1981-10-06,7.722221851348877 +JPM,1981-10-07,7.851851940155029 +JPM,1981-10-08,8.11111068725586 +JPM,1981-10-09,8.259259223937988 +JPM,1981-10-12,8.240740776062012 +JPM,1981-10-13,8.351852416992188 +JPM,1981-10-14,8.222222328186035 +JPM,1981-10-15,8.185185432434082 +JPM,1981-10-16,8.11111068725586 +JPM,1981-10-19,8.074073791503906 +JPM,1981-10-20,8.037036895751953 +JPM,1981-10-21,7.944444179534912 +JPM,1981-10-22,7.888888835906982 +JPM,1981-10-23,7.925926208496094 +JPM,1981-10-26,8.0 +JPM,1981-10-27,8.074073791503906 +JPM,1981-10-28,8.148147583007812 +JPM,1981-10-29,8.148147583007812 +JPM,1981-10-30,8.277777671813965 +JPM,1981-11-02,8.314814567565918 +JPM,1981-11-03,8.314814567565918 +JPM,1981-11-04,8.277777671813965 +JPM,1981-11-05,8.38888931274414 +JPM,1981-11-06,8.518519401550293 +JPM,1981-11-09,8.5925931930542 +JPM,1981-11-10,8.722222328186035 +JPM,1981-11-11,8.722222328186035 +JPM,1981-11-12,8.537036895751953 +JPM,1981-11-13,8.296296119689941 +JPM,1981-11-16,8.166666984558105 +JPM,1981-11-17,8.074073791503906 +JPM,1981-11-18,8.018519401550293 +JPM,1981-11-19,7.962963104248047 +JPM,1981-11-20,8.074073791503906 +JPM,1981-11-23,8.074073791503906 +JPM,1981-11-24,8.148147583007812 +JPM,1981-11-25,8.333333015441895 +JPM,1981-11-27,8.277777671813965 +JPM,1981-11-30,8.240740776062012 +JPM,1981-12-01,8.203703880310059 +JPM,1981-12-02,8.0 +JPM,1981-12-03,8.0 +JPM,1981-12-04,8.148147583007812 +JPM,1981-12-07,8.055556297302246 +JPM,1981-12-08,8.0 +JPM,1981-12-09,8.0 +JPM,1981-12-10,7.981481075286865 +JPM,1981-12-11,7.962963104248047 +JPM,1981-12-14,7.8333330154418945 +JPM,1981-12-15,7.870369911193848 +JPM,1981-12-16,7.777778148651123 +JPM,1981-12-17,7.851851940155029 +JPM,1981-12-18,7.944444179534912 +JPM,1981-12-21,7.907406806945801 +JPM,1981-12-22,7.888888835906982 +JPM,1981-12-23,7.888888835906982 +JPM,1981-12-24,7.907406806945801 +JPM,1981-12-28,7.962963104248047 +JPM,1981-12-29,7.962963104248047 +JPM,1981-12-30,7.962963104248047 +JPM,1981-12-31,8.074073791503906 +JPM,1982-01-04,8.037036895751953 +JPM,1982-01-05,7.944444179534912 +JPM,1982-01-06,7.777778148651123 +JPM,1982-01-07,7.648148059844971 +JPM,1982-01-08,7.685184955596924 +JPM,1982-01-11,7.481481075286865 +JPM,1982-01-12,7.370369911193848 +JPM,1982-01-13,7.185184955596924 +JPM,1982-01-14,7.148148059844971 +JPM,1982-01-15,7.296296119689941 +JPM,1982-01-18,7.370369911193848 +JPM,1982-01-19,7.277778148651123 +JPM,1982-01-20,7.259259223937988 +JPM,1982-01-21,7.222221851348877 +JPM,1982-01-22,7.092593193054199 +JPM,1982-01-25,7.037036895751953 +JPM,1982-01-26,6.962963104248047 +JPM,1982-01-27,7.018518924713135 +JPM,1982-01-28,7.259259223937988 +JPM,1982-01-29,7.425926208496094 +JPM,1982-02-01,7.259259223937988 +JPM,1982-02-02,7.259259223937988 +JPM,1982-02-03,7.203703880310059 +JPM,1982-02-04,7.259259223937988 +JPM,1982-02-05,7.611111164093018 +JPM,1982-02-08,7.425926208496094 +JPM,1982-02-09,7.425926208496094 +JPM,1982-02-10,7.611111164093018 +JPM,1982-02-11,7.851851940155029 +JPM,1982-02-12,7.870369911193848 +JPM,1982-02-16,7.722221851348877 +JPM,1982-02-17,7.703703880310059 +JPM,1982-02-18,7.777778148651123 +JPM,1982-02-19,7.888888835906982 +JPM,1982-02-22,7.944444179534912 +JPM,1982-02-23,8.0 +JPM,1982-02-24,8.0925931930542 +JPM,1982-02-25,8.240740776062012 +JPM,1982-02-26,8.185185432434082 +JPM,1982-03-01,8.259259223937988 +JPM,1982-03-02,8.296296119689941 +JPM,1982-03-03,8.222222328186035 +JPM,1982-03-04,8.11111068725586 +JPM,1982-03-05,8.129630088806152 +JPM,1982-03-08,8.259259223937988 +JPM,1982-03-09,8.0 +JPM,1982-03-10,7.962963104248047 +JPM,1982-03-11,7.907406806945801 +JPM,1982-03-12,7.703703880310059 +JPM,1982-03-15,7.648148059844971 +JPM,1982-03-16,7.592593193054199 +JPM,1982-03-17,7.555555820465088 +JPM,1982-03-18,7.5 +JPM,1982-03-19,7.555555820465088 +JPM,1982-03-22,7.555555820465088 +JPM,1982-03-23,7.629630088806152 +JPM,1982-03-24,7.555555820465088 +JPM,1982-03-25,7.518518924713135 +JPM,1982-03-26,7.537036895751953 +JPM,1982-03-29,7.388888835906982 +JPM,1982-03-30,7.388888835906982 +JPM,1982-03-31,7.481481075286865 +JPM,1982-04-01,7.481481075286865 +JPM,1982-04-02,7.777778148651123 +JPM,1982-04-05,7.703703880310059 +JPM,1982-04-06,7.777778148651123 +JPM,1982-04-07,7.8333330154418945 +JPM,1982-04-08,8.0 +JPM,1982-04-12,8.0 +JPM,1982-04-13,7.981481075286865 +JPM,1982-04-14,7.8333330154418945 +JPM,1982-04-15,7.851851940155029 +JPM,1982-04-16,7.75 +JPM,1982-04-19,7.805555820465088 +JPM,1982-04-20,7.777778148651123 +JPM,1982-04-21,7.9166669845581055 +JPM,1982-04-22,8.055556297302246 +JPM,1982-04-23,8.0 +JPM,1982-04-26,8.0 +JPM,1982-04-27,7.972221851348877 +JPM,1982-04-28,7.888888835906982 +JPM,1982-04-29,7.694444179534912 +JPM,1982-04-30,7.638888835906982 +JPM,1982-05-03,7.6666669845581055 +JPM,1982-05-04,7.555555820465088 +JPM,1982-05-05,7.555555820465088 +JPM,1982-05-06,7.555555820465088 +JPM,1982-05-07,7.527778148651123 +JPM,1982-05-10,7.527778148651123 +JPM,1982-05-11,7.388888835906982 +JPM,1982-05-12,7.305555820465088 +JPM,1982-05-13,7.222221851348877 +JPM,1982-05-14,7.222221851348877 +JPM,1982-05-17,7.222221851348877 +JPM,1982-05-18,7.0 +JPM,1982-05-19,6.9166669845581055 +JPM,1982-05-20,7.0833330154418945 +JPM,1982-05-21,7.111111164093018 +JPM,1982-05-24,7.194444179534912 +JPM,1982-05-25,7.361111164093018 +JPM,1982-05-26,7.277778148651123 +JPM,1982-05-27,7.138888835906982 +JPM,1982-05-28,7.111111164093018 +JPM,1982-06-01,6.777778148651123 +JPM,1982-06-02,7.0 +JPM,1982-06-03,7.027778148651123 +JPM,1982-06-04,6.8333330154418945 +JPM,1982-06-07,6.8333330154418945 +JPM,1982-06-08,7.055555820465088 +JPM,1982-06-09,7.027778148651123 +JPM,1982-06-10,6.944444179534912 +JPM,1982-06-11,7.277778148651123 +JPM,1982-06-14,7.111111164093018 +JPM,1982-06-15,7.194444179534912 +JPM,1982-06-16,7.138888835906982 +JPM,1982-06-17,7.1666669845581055 +JPM,1982-06-18,7.111111164093018 +JPM,1982-06-21,6.944444179534912 +JPM,1982-06-22,7.0 +JPM,1982-06-23,6.944444179534912 +JPM,1982-06-24,6.777778148651123 +JPM,1982-06-25,6.6666669845581055 +JPM,1982-06-28,6.638888835906982 +JPM,1982-06-29,6.638888835906982 +JPM,1982-06-30,6.8333330154418945 +JPM,1982-07-01,6.611111164093018 +JPM,1982-07-02,6.6666669845581055 +JPM,1982-07-06,6.4166669845581055 +JPM,1982-07-07,6.1666669845581055 +JPM,1982-07-08,6.1666669845581055 +JPM,1982-07-09,6.277778148651123 +JPM,1982-07-12,6.138888835906982 +JPM,1982-07-13,6.1666669845581055 +JPM,1982-07-14,6.111111164093018 +JPM,1982-07-15,6.277778148651123 +JPM,1982-07-16,6.222221851348877 +JPM,1982-07-19,6.1666669845581055 +JPM,1982-07-20,6.222221851348877 +JPM,1982-07-21,6.222221851348877 +JPM,1982-07-22,6.1666669845581055 +JPM,1982-07-23,6.138888835906982 +JPM,1982-07-26,6.111111164093018 +JPM,1982-07-27,6.1666669845581055 +JPM,1982-07-28,6.194444179534912 +JPM,1982-07-29,6.138888835906982 +JPM,1982-07-30,6.1666669845581055 +JPM,1982-08-02,6.3333330154418945 +JPM,1982-08-03,6.25 +JPM,1982-08-04,6.222221851348877 +JPM,1982-08-05,6.277778148651123 +JPM,1982-08-06,6.25 +JPM,1982-08-09,6.555555820465088 +JPM,1982-08-10,6.361111164093018 +JPM,1982-08-11,6.611111164093018 +JPM,1982-08-12,6.388888835906982 +JPM,1982-08-13,6.444444179534912 +JPM,1982-08-16,6.527778148651123 +JPM,1982-08-17,6.8333330154418945 +JPM,1982-08-18,6.777778148651123 +JPM,1982-08-19,6.777778148651123 +JPM,1982-08-20,7.111111164093018 +JPM,1982-08-23,7.25 +JPM,1982-08-24,7.1666669845581055 +JPM,1982-08-25,7.222221851348877 +JPM,1982-08-26,7.194444179534912 +JPM,1982-08-27,7.055555820465088 +JPM,1982-08-30,7.0 +JPM,1982-08-31,7.055555820465088 +JPM,1982-09-01,6.8333330154418945 +JPM,1982-09-02,6.888888835906982 +JPM,1982-09-03,6.8333330154418945 +JPM,1982-09-07,6.6666669845581055 +JPM,1982-09-08,6.888888835906982 +JPM,1982-09-09,6.8333330154418945 +JPM,1982-09-10,6.6666669845581055 +JPM,1982-09-13,6.694444179534912 +JPM,1982-09-14,7.138888835906982 +JPM,1982-09-15,7.444444179534912 +JPM,1982-09-16,7.6666669845581055 +JPM,1982-09-17,7.5833330154418945 +JPM,1982-09-20,7.472221851348877 +JPM,1982-09-21,7.777778148651123 +JPM,1982-09-22,7.722221851348877 +JPM,1982-09-23,7.722221851348877 +JPM,1982-09-24,7.611111164093018 +JPM,1982-09-27,7.6666669845581055 +JPM,1982-09-28,7.888888835906982 +JPM,1982-09-29,7.944444179534912 +JPM,1982-09-30,8.027777671813965 +JPM,1982-10-01,7.944444179534912 +JPM,1982-10-04,7.944444179534912 +JPM,1982-10-05,8.222222328186035 +JPM,1982-10-06,8.416666984558105 +JPM,1982-10-07,8.722222328186035 +JPM,1982-10-08,8.722222328186035 +JPM,1982-10-11,9.11111068725586 +JPM,1982-10-12,9.0 +JPM,1982-10-13,8.75 +JPM,1982-10-14,8.472222328186035 +JPM,1982-10-15,8.722222328186035 +JPM,1982-10-18,8.777777671813965 +JPM,1982-10-19,8.777777671813965 +JPM,1982-10-20,9.25 +JPM,1982-10-21,9.25 +JPM,1982-10-22,9.333333015441895 +JPM,1982-10-25,9.0 +JPM,1982-10-26,8.916666984558105 +JPM,1982-10-27,9.38888931274414 +JPM,1982-10-28,9.11111068725586 +JPM,1982-10-29,9.083333015441895 +JPM,1982-11-01,9.305556297302246 +JPM,1982-11-02,9.416666984558105 +JPM,1982-11-03,9.666666984558105 +JPM,1982-11-04,9.833333015441895 +JPM,1982-11-05,9.805556297302246 +JPM,1982-11-08,9.833333015441895 +JPM,1982-11-09,9.833333015441895 +JPM,1982-11-10,10.0 +JPM,1982-11-11,10.11111068725586 +JPM,1982-11-12,10.277777671813965 +JPM,1982-11-15,10.472222328186035 +JPM,1982-11-16,10.055556297302246 +JPM,1982-11-17,10.055556297302246 +JPM,1982-11-18,10.055556297302246 +JPM,1982-11-19,10.0 +JPM,1982-11-22,9.777777671813965 +JPM,1982-11-23,9.666666984558105 +JPM,1982-11-24,9.583333015441895 +JPM,1982-11-26,9.444443702697754 +JPM,1982-11-29,9.444443702697754 +JPM,1982-11-30,9.36111068725586 +JPM,1982-12-01,9.61111068725586 +JPM,1982-12-02,9.666666984558105 +JPM,1982-12-03,9.666666984558105 +JPM,1982-12-06,9.86111068725586 +JPM,1982-12-07,9.777777671813965 +JPM,1982-12-08,9.555556297302246 +JPM,1982-12-09,9.38888931274414 +JPM,1982-12-10,9.166666984558105 +JPM,1982-12-13,9.194443702697754 +JPM,1982-12-14,9.055556297302246 +JPM,1982-12-15,8.86111068725586 +JPM,1982-12-16,8.88888931274414 +JPM,1982-12-17,9.166666984558105 +JPM,1982-12-20,9.222222328186035 +JPM,1982-12-21,9.055556297302246 +JPM,1982-12-22,9.055556297302246 +JPM,1982-12-23,9.194443702697754 +JPM,1982-12-27,9.194443702697754 +JPM,1982-12-28,9.277777671813965 +JPM,1982-12-29,9.333333015441895 +JPM,1982-12-30,9.333333015441895 +JPM,1982-12-31,9.0 +JPM,1983-01-03,8.86111068725586 +JPM,1983-01-04,8.944443702697754 +JPM,1983-01-05,8.75 +JPM,1983-01-06,9.11111068725586 +JPM,1983-01-07,8.916666984558105 +JPM,1983-01-10,9.11111068725586 +JPM,1983-01-11,9.166666984558105 +JPM,1983-01-12,9.194443702697754 +JPM,1983-01-13,9.416666984558105 +JPM,1983-01-14,9.36111068725586 +JPM,1983-01-17,9.222222328186035 +JPM,1983-01-18,9.25 +JPM,1983-01-19,9.055556297302246 +JPM,1983-01-20,9.333333015441895 +JPM,1983-01-21,9.305556297302246 +JPM,1983-01-24,9.13888931274414 +JPM,1983-01-25,9.25 +JPM,1983-01-26,9.11111068725586 +JPM,1983-01-27,9.416666984558105 +JPM,1983-01-28,9.25 +JPM,1983-01-31,9.666666984558105 +JPM,1983-02-01,9.777777671813965 +JPM,1983-02-02,10.083333015441895 +JPM,1983-02-03,10.083333015441895 +JPM,1983-02-04,10.055556297302246 +JPM,1983-02-07,10.083333015441895 +JPM,1983-02-08,9.944443702697754 +JPM,1983-02-09,9.777777671813965 +JPM,1983-02-10,9.61111068725586 +JPM,1983-02-11,9.777777671813965 +JPM,1983-02-14,9.805556297302246 +JPM,1983-02-15,10.083333015441895 +JPM,1983-02-16,10.0 +JPM,1983-02-17,9.916666984558105 +JPM,1983-02-18,9.944443702697754 +JPM,1983-02-22,9.583333015441895 +JPM,1983-02-23,9.527777671813965 +JPM,1983-02-24,9.833333015441895 +JPM,1983-02-25,9.805556297302246 +JPM,1983-02-28,9.916666984558105 +JPM,1983-03-01,9.972222328186035 +JPM,1983-03-02,10.027777671813965 +JPM,1983-03-03,10.277777671813965 +JPM,1983-03-04,10.944443702697754 +JPM,1983-03-07,11.055556297302246 +JPM,1983-03-08,10.75 +JPM,1983-03-09,10.777777671813965 +JPM,1983-03-10,10.583333015441895 +JPM,1983-03-11,10.472222328186035 +JPM,1983-03-14,10.555556297302246 +JPM,1983-03-15,10.555556297302246 +JPM,1983-03-16,10.666666984558105 +JPM,1983-03-17,10.63888931274414 +JPM,1983-03-18,10.416666984558105 +JPM,1983-03-21,10.5 +JPM,1983-03-22,10.5 +JPM,1983-03-23,10.527777671813965 +JPM,1983-03-24,10.61111068725586 +JPM,1983-03-25,10.722222328186035 +JPM,1983-03-28,10.666666984558105 +JPM,1983-03-29,10.583333015441895 +JPM,1983-03-30,10.666666984558105 +JPM,1983-03-31,10.694443702697754 +JPM,1983-04-04,10.944443702697754 +JPM,1983-04-05,10.916666984558105 +JPM,1983-04-06,10.722222328186035 +JPM,1983-04-07,10.916666984558105 +JPM,1983-04-08,11.11111068725586 +JPM,1983-04-11,11.5 +JPM,1983-04-12,12.055556297302246 +JPM,1983-04-13,12.25 +JPM,1983-04-14,12.333333015441895 +JPM,1983-04-15,12.222222328186035 +JPM,1983-04-18,12.027777671813965 +JPM,1983-04-19,12.027777671813965 +JPM,1983-04-20,12.166666984558105 +JPM,1983-04-21,12.194443702697754 +JPM,1983-04-22,12.305556297302246 +JPM,1983-04-25,12.055556297302246 +JPM,1983-04-26,11.944443702697754 +JPM,1983-04-27,12.166666984558105 +JPM,1983-04-28,12.083333015441895 +JPM,1983-04-29,12.222222328186035 +JPM,1983-05-02,12.055556297302246 +JPM,1983-05-03,11.944443702697754 +JPM,1983-05-04,12.0 +JPM,1983-05-05,11.916666984558105 +JPM,1983-05-06,12.055556297302246 +JPM,1983-05-09,11.777777671813965 +JPM,1983-05-10,11.583333015441895 +JPM,1983-05-11,11.805556297302246 +JPM,1983-05-12,11.777777671813965 +JPM,1983-05-13,11.833333015441895 +JPM,1983-05-16,11.666666984558105 +JPM,1983-05-17,11.583333015441895 +JPM,1983-05-18,11.666666984558105 +JPM,1983-05-19,11.61111068725586 +JPM,1983-05-20,11.36111068725586 +JPM,1983-05-23,11.777777671813965 +JPM,1983-05-24,11.722222328186035 +JPM,1983-05-25,11.805556297302246 +JPM,1983-05-26,11.722222328186035 +JPM,1983-05-27,11.666666984558105 +JPM,1983-05-31,11.666666984558105 +JPM,1983-06-01,11.61111068725586 +JPM,1983-06-02,11.75 +JPM,1983-06-03,11.833333015441895 +JPM,1983-06-06,11.75 +JPM,1983-06-07,11.527777671813965 +JPM,1983-06-08,11.416666984558105 +JPM,1983-06-09,11.333333015441895 +JPM,1983-06-10,11.305556297302246 +JPM,1983-06-13,11.5 +JPM,1983-06-14,11.472222328186035 +JPM,1983-06-15,11.333333015441895 +JPM,1983-06-16,11.222222328186035 +JPM,1983-06-17,11.11111068725586 +JPM,1983-06-20,11.11111068725586 +JPM,1983-06-21,11.11111068725586 +JPM,1983-06-22,10.777777671813965 +JPM,1983-06-23,10.777777671813965 +JPM,1983-06-24,10.694443702697754 +JPM,1983-06-27,10.61111068725586 +JPM,1983-06-28,10.194443702697754 +JPM,1983-06-29,10.583333015441895 +JPM,1983-06-30,10.555556297302246 +JPM,1983-07-01,10.444443702697754 +JPM,1983-07-05,10.305556297302246 +JPM,1983-07-06,10.444443702697754 +JPM,1983-07-07,10.333333015441895 +JPM,1983-07-08,10.416666984558105 +JPM,1983-07-11,10.472222328186035 +JPM,1983-07-12,10.555556297302246 +JPM,1983-07-13,10.333333015441895 +JPM,1983-07-14,10.527777671813965 +JPM,1983-07-15,10.555556297302246 +JPM,1983-07-18,10.666666984558105 +JPM,1983-07-19,11.222222328186035 +JPM,1983-07-20,11.36111068725586 +JPM,1983-07-21,11.277777671813965 +JPM,1983-07-22,11.11111068725586 +JPM,1983-07-25,11.166666984558105 +JPM,1983-07-26,11.305556297302246 +JPM,1983-07-27,11.194443702697754 +JPM,1983-07-28,10.88888931274414 +JPM,1983-07-29,10.583333015441895 +JPM,1983-08-01,10.833333015441895 +JPM,1983-08-02,10.694443702697754 +JPM,1983-08-03,10.833333015441895 +JPM,1983-08-04,10.833333015441895 +JPM,1983-08-05,10.805556297302246 +JPM,1983-08-08,10.833333015441895 +JPM,1983-08-09,10.88888931274414 +JPM,1983-08-10,10.805556297302246 +JPM,1983-08-11,11.0 +JPM,1983-08-12,11.055556297302246 +JPM,1983-08-15,11.13888931274414 +JPM,1983-08-16,11.166666984558105 +JPM,1983-08-17,11.083333015441895 +JPM,1983-08-18,11.13888931274414 +JPM,1983-08-19,11.083333015441895 +JPM,1983-08-22,10.944443702697754 +JPM,1983-08-23,10.805556297302246 +JPM,1983-08-24,10.694443702697754 +JPM,1983-08-25,10.61111068725586 +JPM,1983-08-26,10.722222328186035 +JPM,1983-08-29,10.63888931274414 +JPM,1983-08-30,10.555556297302246 +JPM,1983-08-31,10.472222328186035 +JPM,1983-09-01,10.222222328186035 +JPM,1983-09-02,10.222222328186035 +JPM,1983-09-06,10.444443702697754 +JPM,1983-09-07,10.61111068725586 +JPM,1983-09-08,10.38888931274414 +JPM,1983-09-09,10.0 +JPM,1983-09-12,9.944443702697754 +JPM,1983-09-13,9.944443702697754 +JPM,1983-09-14,9.88888931274414 +JPM,1983-09-15,9.722222328186035 +JPM,1983-09-16,10.027777671813965 +JPM,1983-09-19,9.916666984558105 +JPM,1983-09-20,10.11111068725586 +JPM,1983-09-21,10.0 +JPM,1983-09-22,9.972222328186035 +JPM,1983-09-23,9.944443702697754 +JPM,1983-09-26,9.694443702697754 +JPM,1983-09-27,9.38888931274414 +JPM,1983-09-28,9.277777671813965 +JPM,1983-09-29,9.36111068725586 +JPM,1983-09-30,9.194443702697754 +JPM,1983-10-03,9.333333015441895 +JPM,1983-10-04,9.277777671813965 +JPM,1983-10-05,9.305556297302246 +JPM,1983-10-06,9.527777671813965 +JPM,1983-10-07,9.63888931274414 +JPM,1983-10-10,9.722222328186035 +JPM,1983-10-11,9.666666984558105 +JPM,1983-10-12,9.38888931274414 +JPM,1983-10-13,9.583333015441895 +JPM,1983-10-14,9.583333015441895 +JPM,1983-10-17,9.527777671813965 +JPM,1983-10-18,9.444443702697754 +JPM,1983-10-19,9.222222328186035 +JPM,1983-10-20,9.277777671813965 +JPM,1983-10-21,8.777777671813965 +JPM,1983-10-24,8.916666984558105 +JPM,1983-10-25,9.055556297302246 +JPM,1983-10-26,9.055556297302246 +JPM,1983-10-27,9.0 +JPM,1983-10-28,8.972222328186035 +JPM,1983-10-31,9.027777671813965 +JPM,1983-11-01,9.027777671813965 +JPM,1983-11-02,9.5 +JPM,1983-11-03,9.416666984558105 +JPM,1983-11-04,9.305556297302246 +JPM,1983-11-07,9.194443702697754 +JPM,1983-11-08,9.027777671813965 +JPM,1983-11-09,9.166666984558105 +JPM,1983-11-10,9.444443702697754 +JPM,1983-11-11,9.833333015441895 +JPM,1983-11-14,10.027777671813965 +JPM,1983-11-15,9.777777671813965 +JPM,1983-11-16,9.833333015441895 +JPM,1983-11-17,10.0 +JPM,1983-11-18,10.027777671813965 +JPM,1983-11-21,9.944443702697754 +JPM,1983-11-22,10.333333015441895 +JPM,1983-11-23,10.277777671813965 +JPM,1983-11-25,10.333333015441895 +JPM,1983-11-28,10.416666984558105 +JPM,1983-11-29,10.416666984558105 +JPM,1983-11-30,10.416666984558105 +JPM,1983-12-01,10.444443702697754 +JPM,1983-12-02,10.36111068725586 +JPM,1983-12-05,10.25 +JPM,1983-12-06,10.166666984558105 +JPM,1983-12-07,10.305556297302246 +JPM,1983-12-08,10.36111068725586 +JPM,1983-12-09,10.0 +JPM,1983-12-12,9.86111068725586 +JPM,1983-12-13,10.11111068725586 +JPM,1983-12-14,10.083333015441895 +JPM,1983-12-15,9.88888931274414 +JPM,1983-12-16,9.972222328186035 +JPM,1983-12-19,10.055556297302246 +JPM,1983-12-20,10.13888931274414 +JPM,1983-12-21,9.972222328186035 +JPM,1983-12-22,9.666666984558105 +JPM,1983-12-23,9.694443702697754 +JPM,1983-12-27,9.777777671813965 +JPM,1983-12-28,9.833333015441895 +JPM,1983-12-29,9.944443702697754 +JPM,1983-12-30,9.777777671813965 +JPM,1984-01-03,9.777777671813965 +JPM,1984-01-04,10.194443702697754 +JPM,1984-01-05,10.527777671813965 +JPM,1984-01-06,10.416666984558105 +JPM,1984-01-09,10.444443702697754 +JPM,1984-01-10,10.63888931274414 +JPM,1984-01-11,10.86111068725586 +JPM,1984-01-12,10.972222328186035 +JPM,1984-01-13,11.027777671813965 +JPM,1984-01-16,10.916666984558105 +JPM,1984-01-17,10.722222328186035 +JPM,1984-01-18,10.972222328186035 +JPM,1984-01-19,10.972222328186035 +JPM,1984-01-20,10.88888931274414 +JPM,1984-01-23,11.027777671813965 +JPM,1984-01-24,11.166666984558105 +JPM,1984-01-25,11.277777671813965 +JPM,1984-01-26,11.166666984558105 +JPM,1984-01-27,11.11111068725586 +JPM,1984-01-30,11.055556297302246 +JPM,1984-01-31,11.222222328186035 +JPM,1984-02-01,11.055556297302246 +JPM,1984-02-02,10.972222328186035 +JPM,1984-02-03,11.055556297302246 +JPM,1984-02-06,10.805556297302246 +JPM,1984-02-07,10.666666984558105 +JPM,1984-02-08,10.722222328186035 +JPM,1984-02-09,10.666666984558105 +JPM,1984-02-10,10.805556297302246 +JPM,1984-02-13,10.777777671813965 +JPM,1984-02-14,11.0 +JPM,1984-02-15,11.166666984558105 +JPM,1984-02-16,11.333333015441895 +JPM,1984-02-17,11.13888931274414 +JPM,1984-02-21,11.027777671813965 +JPM,1984-02-22,10.722222328186035 +JPM,1984-02-23,10.61111068725586 +JPM,1984-02-24,10.666666984558105 +JPM,1984-02-27,10.805556297302246 +JPM,1984-02-28,10.666666984558105 +JPM,1984-02-29,10.722222328186035 +JPM,1984-03-01,10.61111068725586 +JPM,1984-03-02,10.88888931274414 +JPM,1984-03-05,10.722222328186035 +JPM,1984-03-06,10.61111068725586 +JPM,1984-03-07,10.444443702697754 +JPM,1984-03-08,10.61111068725586 +JPM,1984-03-09,10.333333015441895 +JPM,1984-03-12,10.055556297302246 +JPM,1984-03-13,10.25 +JPM,1984-03-14,10.11111068725586 +JPM,1984-03-15,10.222222328186035 +JPM,1984-03-16,10.527777671813965 +JPM,1984-03-19,10.36111068725586 +JPM,1984-03-20,10.555556297302246 +JPM,1984-03-21,10.666666984558105 +JPM,1984-03-22,10.555556297302246 +JPM,1984-03-23,10.472222328186035 +JPM,1984-03-26,10.472222328186035 +JPM,1984-03-27,10.444443702697754 +JPM,1984-03-28,10.444443702697754 +JPM,1984-03-29,10.333333015441895 +JPM,1984-03-30,10.083333015441895 +JPM,1984-04-02,10.083333015441895 +JPM,1984-04-03,9.88888931274414 +JPM,1984-04-04,9.833333015441895 +JPM,1984-04-05,9.63888931274414 +JPM,1984-04-06,9.527777671813965 +JPM,1984-04-09,9.472222328186035 +JPM,1984-04-10,9.5 +JPM,1984-04-11,9.583333015441895 +JPM,1984-04-12,9.972222328186035 +JPM,1984-04-13,9.972222328186035 +JPM,1984-04-16,9.875 +JPM,1984-04-17,10.0 +JPM,1984-04-18,9.958333015441895 +JPM,1984-04-19,10.0 +JPM,1984-04-23,10.0 +JPM,1984-04-24,10.125 +JPM,1984-04-25,10.333333015441895 +JPM,1984-04-26,10.416666984558105 +JPM,1984-04-27,10.5 +JPM,1984-04-30,10.541666984558105 +JPM,1984-05-01,10.708333015441895 +JPM,1984-05-02,10.958333015441895 +JPM,1984-05-03,10.958333015441895 +JPM,1984-05-04,10.75 +JPM,1984-05-07,10.75 +JPM,1984-05-08,10.875 +JPM,1984-05-09,10.416666984558105 +JPM,1984-05-10,10.416666984558105 +JPM,1984-05-11,9.916666984558105 +JPM,1984-05-14,9.791666984558105 +JPM,1984-05-15,10.0 +JPM,1984-05-16,9.958333015441895 +JPM,1984-05-17,9.833333015441895 +JPM,1984-05-18,9.958333015441895 +JPM,1984-05-21,9.791666984558105 +JPM,1984-05-22,9.416666984558105 +JPM,1984-05-23,9.125 +JPM,1984-05-24,9.208333015441895 +JPM,1984-05-25,9.166666984558105 +JPM,1984-05-29,8.833333015441895 +JPM,1984-05-30,8.375 +JPM,1984-05-31,8.041666984558105 +JPM,1984-06-01,8.0 +JPM,1984-06-04,8.458333015441895 +JPM,1984-06-05,8.375 +JPM,1984-06-06,8.541666984558105 +JPM,1984-06-07,8.541666984558105 +JPM,1984-06-08,8.666666984558105 +JPM,1984-06-11,8.25 +JPM,1984-06-12,8.166666984558105 +JPM,1984-06-13,8.125 +JPM,1984-06-14,7.9583330154418945 +JPM,1984-06-15,8.0 +JPM,1984-06-18,8.416666984558105 +JPM,1984-06-19,8.541666984558105 +JPM,1984-06-20,8.833333015441895 +JPM,1984-06-21,9.0 +JPM,1984-06-22,8.791666984558105 +JPM,1984-06-25,8.708333015441895 +JPM,1984-06-26,8.583333015441895 +JPM,1984-06-27,8.416666984558105 +JPM,1984-06-28,8.291666984558105 +JPM,1984-06-29,8.0 +JPM,1984-07-02,8.125 +JPM,1984-07-03,8.416666984558105 +JPM,1984-07-05,8.541666984558105 +JPM,1984-07-06,8.416666984558105 +JPM,1984-07-09,8.833333015441895 +JPM,1984-07-10,8.791666984558105 +JPM,1984-07-11,8.708333015441895 +JPM,1984-07-12,8.583333015441895 +JPM,1984-07-13,8.666666984558105 +JPM,1984-07-16,8.625 +JPM,1984-07-17,9.0 +JPM,1984-07-18,8.75 +JPM,1984-07-19,8.375 +JPM,1984-07-20,8.291666984558105 +JPM,1984-07-23,8.291666984558105 +JPM,1984-07-24,8.208333015441895 +JPM,1984-07-25,8.25 +JPM,1984-07-26,8.541666984558105 +JPM,1984-07-27,9.125 +JPM,1984-07-30,8.833333015441895 +JPM,1984-07-31,8.833333015441895 +JPM,1984-08-01,8.958333015441895 +JPM,1984-08-02,9.083333015441895 +JPM,1984-08-03,9.291666984558105 +JPM,1984-08-06,9.375 +JPM,1984-08-07,9.333333015441895 +JPM,1984-08-08,9.291666984558105 +JPM,1984-08-09,9.583333015441895 +JPM,1984-08-10,9.833333015441895 +JPM,1984-08-13,9.75 +JPM,1984-08-14,9.625 +JPM,1984-08-15,9.25 +JPM,1984-08-16,9.458333015441895 +JPM,1984-08-17,9.5 +JPM,1984-08-20,9.5 +JPM,1984-08-21,9.666666984558105 +JPM,1984-08-22,9.708333015441895 +JPM,1984-08-23,9.708333015441895 +JPM,1984-08-24,9.625 +JPM,1984-08-27,9.541666984558105 +JPM,1984-08-28,9.541666984558105 +JPM,1984-08-29,9.5 +JPM,1984-08-30,9.333333015441895 +JPM,1984-08-31,9.166666984558105 +JPM,1984-09-04,9.125 +JPM,1984-09-05,9.083333015441895 +JPM,1984-09-06,9.25 +JPM,1984-09-07,9.291666984558105 +JPM,1984-09-10,9.166666984558105 +JPM,1984-09-11,9.666666984558105 +JPM,1984-09-12,9.708333015441895 +JPM,1984-09-13,10.291666984558105 +JPM,1984-09-14,10.5 +JPM,1984-09-17,10.666666984558105 +JPM,1984-09-18,10.541666984558105 +JPM,1984-09-19,10.333333015441895 +JPM,1984-09-20,10.75 +JPM,1984-09-21,10.583333015441895 +JPM,1984-09-24,10.291666984558105 +JPM,1984-09-25,10.25 +JPM,1984-09-26,10.166666984558105 +JPM,1984-09-27,10.375 +JPM,1984-09-28,10.166666984558105 +JPM,1984-10-01,9.75 +JPM,1984-10-02,9.75 +JPM,1984-10-03,9.375 +JPM,1984-10-04,9.375 +JPM,1984-10-05,9.333333015441895 +JPM,1984-10-08,9.333333015441895 +JPM,1984-10-09,9.333333015441895 +JPM,1984-10-10,9.375 +JPM,1984-10-11,9.666666984558105 +JPM,1984-10-12,9.916666984558105 +JPM,1984-10-15,9.958333015441895 +JPM,1984-10-16,10.0 +JPM,1984-10-17,9.916666984558105 +JPM,1984-10-18,10.291666984558105 +JPM,1984-10-19,10.166666984558105 +JPM,1984-10-22,10.125 +JPM,1984-10-23,10.125 +JPM,1984-10-24,10.083333015441895 +JPM,1984-10-25,10.0 +JPM,1984-10-26,9.916666984558105 +JPM,1984-10-29,9.958333015441895 +JPM,1984-10-30,10.125 +JPM,1984-10-31,10.0 +JPM,1984-11-01,10.208333015441895 +JPM,1984-11-02,10.333333015441895 +JPM,1984-11-05,10.541666984558105 +JPM,1984-11-06,10.666666984558105 +JPM,1984-11-07,10.666666984558105 +JPM,1984-11-08,10.625 +JPM,1984-11-09,10.541666984558105 +JPM,1984-11-12,10.416666984558105 +JPM,1984-11-13,10.25 +JPM,1984-11-14,10.5 +JPM,1984-11-15,10.666666984558105 +JPM,1984-11-16,10.541666984558105 +JPM,1984-11-19,10.416666984558105 +JPM,1984-11-20,10.5 +JPM,1984-11-21,10.5 +JPM,1984-11-23,10.833333015441895 +JPM,1984-11-26,10.708333015441895 +JPM,1984-11-27,10.833333015441895 +JPM,1984-11-28,11.0 +JPM,1984-11-29,10.916666984558105 +JPM,1984-11-30,10.708333015441895 +JPM,1984-12-03,10.833333015441895 +JPM,1984-12-04,11.208333015441895 +JPM,1984-12-05,11.0 +JPM,1984-12-06,11.083333015441895 +JPM,1984-12-07,11.166666984558105 +JPM,1984-12-10,11.041666984558105 +JPM,1984-12-11,11.0 +JPM,1984-12-12,11.125 +JPM,1984-12-13,11.041666984558105 +JPM,1984-12-14,11.208333015441895 +JPM,1984-12-17,11.416666984558105 +JPM,1984-12-18,11.666666984558105 +JPM,1984-12-19,11.666666984558105 +JPM,1984-12-20,11.291666984558105 +JPM,1984-12-21,11.041666984558105 +JPM,1984-12-24,11.375 +JPM,1984-12-26,11.375 +JPM,1984-12-27,11.625 +JPM,1984-12-28,11.583333015441895 +JPM,1984-12-31,11.5 +JPM,1985-01-02,11.458333015441895 +JPM,1985-01-03,11.458333015441895 +JPM,1985-01-04,11.166666984558105 +JPM,1985-01-07,11.291666984558105 +JPM,1985-01-08,11.333333015441895 +JPM,1985-01-09,11.333333015441895 +JPM,1985-01-10,11.708333015441895 +JPM,1985-01-11,11.625 +JPM,1985-01-14,11.791666984558105 +JPM,1985-01-15,12.083333015441895 +JPM,1985-01-16,12.333333015441895 +JPM,1985-01-17,12.5 +JPM,1985-01-18,12.208333015441895 +JPM,1985-01-21,12.458333015441895 +JPM,1985-01-22,12.5 +JPM,1985-01-23,12.833333015441895 +JPM,1985-01-24,12.625 +JPM,1985-01-25,12.75 +JPM,1985-01-28,12.541666984558105 +JPM,1985-01-29,12.666666984558105 +JPM,1985-01-30,12.541666984558105 +JPM,1985-01-31,12.5 +JPM,1985-02-01,12.583333015441895 +JPM,1985-02-04,13.041666984558105 +JPM,1985-02-05,13.208333015441895 +JPM,1985-02-06,13.458333015441895 +JPM,1985-02-07,13.541666984558105 +JPM,1985-02-08,13.791666984558105 +JPM,1985-02-11,13.625 +JPM,1985-02-12,13.458333015441895 +JPM,1985-02-13,13.666666984558105 +JPM,1985-02-14,14.083333015441895 +JPM,1985-02-15,13.875 +JPM,1985-02-19,13.75 +JPM,1985-02-20,13.291666984558105 +JPM,1985-02-21,12.916666984558105 +JPM,1985-02-22,12.75 +JPM,1985-02-25,12.541666984558105 +JPM,1985-02-26,12.791666984558105 +JPM,1985-02-27,13.166666984558105 +JPM,1985-02-28,13.125 +JPM,1985-03-01,13.416666984558105 +JPM,1985-03-04,13.208333015441895 +JPM,1985-03-05,13.208333015441895 +JPM,1985-03-06,13.041666984558105 +JPM,1985-03-07,13.0 +JPM,1985-03-08,13.0 +JPM,1985-03-11,12.708333015441895 +JPM,1985-03-12,12.625 +JPM,1985-03-13,12.583333015441895 +JPM,1985-03-14,12.75 +JPM,1985-03-15,12.583333015441895 +JPM,1985-03-18,12.708333015441895 +JPM,1985-03-19,12.75 +JPM,1985-03-20,12.666666984558105 +JPM,1985-03-21,12.583333015441895 +JPM,1985-03-22,12.583333015441895 +JPM,1985-03-25,12.541666984558105 +JPM,1985-03-26,12.5 +JPM,1985-03-27,12.5 +JPM,1985-03-28,12.583333015441895 +JPM,1985-03-29,12.5 +JPM,1985-04-01,12.541666984558105 +JPM,1985-04-02,12.666666984558105 +JPM,1985-04-03,12.416666984558105 +JPM,1985-04-04,12.666666984558105 +JPM,1985-04-08,12.708333015441895 +JPM,1985-04-09,12.75 +JPM,1985-04-10,13.0 +JPM,1985-04-11,13.166666984558105 +JPM,1985-04-12,13.166666984558105 +JPM,1985-04-15,13.416666984558105 +JPM,1985-04-16,13.333333015441895 +JPM,1985-04-17,13.541666984558105 +JPM,1985-04-18,13.5 +JPM,1985-04-19,13.5 +JPM,1985-04-22,13.375 +JPM,1985-04-23,13.541666984558105 +JPM,1985-04-24,13.458333015441895 +JPM,1985-04-25,13.416666984558105 +JPM,1985-04-26,13.416666984558105 +JPM,1985-04-29,13.083333015441895 +JPM,1985-04-30,12.625 +JPM,1985-05-01,12.791666984558105 +JPM,1985-05-02,12.75 +JPM,1985-05-03,12.833333015441895 +JPM,1985-05-06,12.875 +JPM,1985-05-07,13.166666984558105 +JPM,1985-05-08,13.208333015441895 +JPM,1985-05-09,13.625 +JPM,1985-05-10,13.958333015441895 +JPM,1985-05-13,13.833333015441895 +JPM,1985-05-14,13.75 +JPM,1985-05-15,14.083333015441895 +JPM,1985-05-16,14.166666984558105 +JPM,1985-05-17,14.208333015441895 +JPM,1985-05-20,14.291666984558105 +JPM,1985-05-21,14.375 +JPM,1985-05-22,14.125 +JPM,1985-05-23,13.708333015441895 +JPM,1985-05-24,13.833333015441895 +JPM,1985-05-28,13.875 +JPM,1985-05-29,13.583333015441895 +JPM,1985-05-30,13.583333015441895 +JPM,1985-05-31,13.791666984558105 +JPM,1985-06-03,13.875 +JPM,1985-06-04,13.791666984558105 +JPM,1985-06-05,13.75 +JPM,1985-06-06,13.833333015441895 +JPM,1985-06-07,13.75 +JPM,1985-06-10,13.5 +JPM,1985-06-11,13.541666984558105 +JPM,1985-06-12,13.5 +JPM,1985-06-13,13.333333015441895 +JPM,1985-06-14,13.291666984558105 +JPM,1985-06-17,13.25 +JPM,1985-06-18,13.5 +JPM,1985-06-19,13.333333015441895 +JPM,1985-06-20,13.25 +JPM,1985-06-21,13.333333015441895 +JPM,1985-06-24,13.375 +JPM,1985-06-25,13.458333015441895 +JPM,1985-06-26,13.5 +JPM,1985-06-27,13.666666984558105 +JPM,1985-06-28,13.75 +JPM,1985-07-01,13.625 +JPM,1985-07-02,13.916666984558105 +JPM,1985-07-03,14.0 +JPM,1985-07-05,14.208333015441895 +JPM,1985-07-08,14.458333015441895 +JPM,1985-07-09,14.5 +JPM,1985-07-10,14.5 +JPM,1985-07-11,14.75 +JPM,1985-07-12,14.583333015441895 +JPM,1985-07-15,14.333333015441895 +JPM,1985-07-16,14.541666984558105 +JPM,1985-07-17,14.583333015441895 +JPM,1985-07-18,14.416666984558105 +JPM,1985-07-19,14.0 +JPM,1985-07-22,13.916666984558105 +JPM,1985-07-23,13.958333015441895 +JPM,1985-07-24,13.666666984558105 +JPM,1985-07-25,13.375 +JPM,1985-07-26,13.625 +JPM,1985-07-29,13.541666984558105 +JPM,1985-07-30,13.5 +JPM,1985-07-31,13.625 +JPM,1985-08-01,13.541666984558105 +JPM,1985-08-02,13.458333015441895 +JPM,1985-08-05,13.333333015441895 +JPM,1985-08-06,13.083333015441895 +JPM,1985-08-07,13.0 +JPM,1985-08-08,13.25 +JPM,1985-08-09,13.291666984558105 +JPM,1985-08-12,13.291666984558105 +JPM,1985-08-13,13.291666984558105 +JPM,1985-08-14,13.208333015441895 +JPM,1985-08-15,13.25 +JPM,1985-08-16,13.25 +JPM,1985-08-19,13.25 +JPM,1985-08-20,13.125 +JPM,1985-08-21,13.083333015441895 +JPM,1985-08-22,13.041666984558105 +JPM,1985-08-23,13.041666984558105 +JPM,1985-08-26,13.25 +JPM,1985-08-27,13.416666984558105 +JPM,1985-08-28,13.5 +JPM,1985-08-29,13.416666984558105 +JPM,1985-08-30,13.333333015441895 +JPM,1985-09-03,13.291666984558105 +JPM,1985-09-04,13.208333015441895 +JPM,1985-09-05,13.208333015441895 +JPM,1985-09-06,13.25 +JPM,1985-09-09,13.0 +JPM,1985-09-10,13.125 +JPM,1985-09-11,12.916666984558105 +JPM,1985-09-12,12.5 +JPM,1985-09-13,12.041666984558105 +JPM,1985-09-16,11.791666984558105 +JPM,1985-09-17,12.0 +JPM,1985-09-18,12.25 +JPM,1985-09-19,12.166666984558105 +JPM,1985-09-20,12.041666984558105 +JPM,1985-09-23,12.041666984558105 +JPM,1985-09-24,11.75 +JPM,1985-09-25,11.625 +JPM,1985-09-26,11.541666984558105 +JPM,1985-09-30,11.166666984558105 +JPM,1985-10-01,11.708333015441895 +JPM,1985-10-02,11.875 +JPM,1985-10-03,11.916666984558105 +JPM,1985-10-04,11.958333015441895 +JPM,1985-10-07,12.166666984558105 +JPM,1985-10-08,12.375 +JPM,1985-10-09,12.625 +JPM,1985-10-10,12.708333015441895 +JPM,1985-10-11,12.916666984558105 +JPM,1985-10-14,12.916666984558105 +JPM,1985-10-15,13.0 +JPM,1985-10-16,13.125 +JPM,1985-10-17,13.125 +JPM,1985-10-18,12.791666984558105 +JPM,1985-10-21,12.5 +JPM,1985-10-22,12.583333015441895 +JPM,1985-10-23,12.75 +JPM,1985-10-24,12.875 +JPM,1985-10-25,12.75 +JPM,1985-10-28,12.791666984558105 +JPM,1985-10-29,13.0 +JPM,1985-10-30,13.0 +JPM,1985-10-31,12.958333015441895 +JPM,1985-11-01,13.083333015441895 +JPM,1985-11-04,13.166666984558105 +JPM,1985-11-05,13.208333015441895 +JPM,1985-11-06,13.208333015441895 +JPM,1985-11-07,13.125 +JPM,1985-11-08,13.041666984558105 +JPM,1985-11-11,13.208333015441895 +JPM,1985-11-12,13.625 +JPM,1985-11-13,13.583333015441895 +JPM,1985-11-14,13.583333015441895 +JPM,1985-11-15,13.291666984558105 +JPM,1985-11-18,13.375 +JPM,1985-11-19,13.5 +JPM,1985-11-20,13.5 +JPM,1985-11-21,13.666666984558105 +JPM,1985-11-22,13.791666984558105 +JPM,1985-11-25,13.666666984558105 +JPM,1985-11-26,13.583333015441895 +JPM,1985-11-27,13.791666984558105 +JPM,1985-11-29,13.833333015441895 +JPM,1985-12-02,13.791666984558105 +JPM,1985-12-03,13.916666984558105 +JPM,1985-12-04,14.041666984558105 +JPM,1985-12-05,14.625 +JPM,1985-12-06,14.583333015441895 +JPM,1985-12-09,14.666666984558105 +JPM,1985-12-10,14.791666984558105 +JPM,1985-12-11,14.875 +JPM,1985-12-12,14.791666984558105 +JPM,1985-12-13,15.041666984558105 +JPM,1985-12-16,15.333333015441895 +JPM,1985-12-17,15.291666984558105 +JPM,1985-12-18,15.208333015441895 +JPM,1985-12-19,15.0 +JPM,1985-12-20,15.041666984558105 +JPM,1985-12-23,14.833333015441895 +JPM,1985-12-24,14.583333015441895 +JPM,1985-12-26,14.708333015441895 +JPM,1985-12-27,15.0 +JPM,1985-12-30,15.333333015441895 +JPM,1985-12-31,15.125 +JPM,1986-01-02,15.291666984558105 +JPM,1986-01-03,15.375 +JPM,1986-01-06,15.75 +JPM,1986-01-07,16.25 +JPM,1986-01-08,15.666666984558105 +JPM,1986-01-09,15.041666984558105 +JPM,1986-01-10,15.041666984558105 +JPM,1986-01-13,15.083333015441895 +JPM,1986-01-14,15.166666984558105 +JPM,1986-01-15,15.333333015441895 +JPM,1986-01-16,15.458333015441895 +JPM,1986-01-17,15.458333015441895 +JPM,1986-01-20,15.375 +JPM,1986-01-21,14.75 +JPM,1986-01-22,14.0 +JPM,1986-01-23,13.875 +JPM,1986-01-24,14.166666984558105 +JPM,1986-01-27,14.041666984558105 +JPM,1986-01-28,14.541666984558105 +JPM,1986-01-29,14.791666984558105 +JPM,1986-01-30,14.625 +JPM,1986-01-31,14.75 +JPM,1986-02-03,14.916666984558105 +JPM,1986-02-04,14.333333015441895 +JPM,1986-02-05,13.875 +JPM,1986-02-06,14.125 +JPM,1986-02-07,14.166666984558105 +JPM,1986-02-10,14.291666984558105 +JPM,1986-02-11,14.25 +JPM,1986-02-12,14.416666984558105 +JPM,1986-02-13,14.75 +JPM,1986-02-14,14.916666984558105 +JPM,1986-02-18,15.208333015441895 +JPM,1986-02-19,14.875 +JPM,1986-02-20,15.083333015441895 +JPM,1986-02-21,14.791666984558105 +JPM,1986-02-24,14.791666984558105 +JPM,1986-02-25,14.708333015441895 +JPM,1986-02-26,14.833333015441895 +JPM,1986-02-27,15.833333015441895 +JPM,1986-02-28,16.0 +JPM,1986-03-03,15.75 +JPM,1986-03-04,15.791666984558105 +JPM,1986-03-05,15.625 +JPM,1986-03-06,15.833333015441895 +JPM,1986-03-07,16.5 +JPM,1986-03-10,16.666667938232422 +JPM,1986-03-11,17.208332061767578 +JPM,1986-03-12,17.5 +JPM,1986-03-13,17.0 +JPM,1986-03-14,17.416667938232422 +JPM,1986-03-17,17.125 +JPM,1986-03-18,17.0 +JPM,1986-03-19,17.208332061767578 +JPM,1986-03-20,17.458332061767578 +JPM,1986-03-21,17.5 +JPM,1986-03-24,17.708332061767578 +JPM,1986-03-25,17.75 +JPM,1986-03-26,18.208332061767578 +JPM,1986-03-27,18.416667938232422 +JPM,1986-03-31,18.208332061767578 +JPM,1986-04-01,17.458332061767578 +JPM,1986-04-02,17.166667938232422 +JPM,1986-04-03,17.166667938232422 +JPM,1986-04-04,16.916667938232422 +JPM,1986-04-07,16.916667938232422 +JPM,1986-04-08,17.25 +JPM,1986-04-09,17.375 +JPM,1986-04-10,18.083332061767578 +JPM,1986-04-11,17.958332061767578 +JPM,1986-04-14,17.958332061767578 +JPM,1986-04-15,17.791667938232422 +JPM,1986-04-16,18.0 +JPM,1986-04-17,18.0 +JPM,1986-04-18,18.0 +JPM,1986-04-21,18.375 +JPM,1986-04-22,18.333332061767578 +JPM,1986-04-23,18.208332061767578 +JPM,1986-04-24,18.166667938232422 +JPM,1986-04-25,18.291667938232422 +JPM,1986-04-28,18.166667938232422 +JPM,1986-04-29,18.125 +JPM,1986-04-30,17.75 +JPM,1986-05-01,17.583332061767578 +JPM,1986-05-02,17.541667938232422 +JPM,1986-05-05,17.666667938232422 +JPM,1986-05-06,17.416667938232422 +JPM,1986-05-07,17.083332061767578 +JPM,1986-05-08,17.083332061767578 +JPM,1986-05-09,16.958332061767578 +JPM,1986-05-12,16.75 +JPM,1986-05-13,16.416667938232422 +JPM,1986-05-14,16.666667938232422 +JPM,1986-05-15,16.5 +JPM,1986-05-16,16.583332061767578 +JPM,1986-05-19,16.625 +JPM,1986-05-20,17.0 +JPM,1986-05-21,16.708332061767578 +JPM,1986-05-22,17.166667938232422 +JPM,1986-05-23,17.416667938232422 +JPM,1986-05-27,17.5 +JPM,1986-05-28,17.75 +JPM,1986-05-29,17.833332061767578 +JPM,1986-05-30,17.791667938232422 +JPM,1986-06-02,17.458332061767578 +JPM,1986-06-03,17.541667938232422 +JPM,1986-06-04,17.5 +JPM,1986-06-05,17.458332061767578 +JPM,1986-06-06,17.5 +JPM,1986-06-09,16.875 +JPM,1986-06-10,16.75 +JPM,1986-06-11,16.875 +JPM,1986-06-12,16.958332061767578 +JPM,1986-06-13,17.041667938232422 +JPM,1986-06-16,17.125 +JPM,1986-06-17,16.916667938232422 +JPM,1986-06-18,16.791667938232422 +JPM,1986-06-19,16.666667938232422 +JPM,1986-06-20,16.75 +JPM,1986-06-23,16.666667938232422 +JPM,1986-06-24,16.833332061767578 +JPM,1986-06-25,17.208332061767578 +JPM,1986-06-26,17.125 +JPM,1986-06-27,17.25 +JPM,1986-06-30,17.083332061767578 +JPM,1986-07-01,17.125 +JPM,1986-07-02,17.291667938232422 +JPM,1986-07-03,17.291667938232422 +JPM,1986-07-07,16.958332061767578 +JPM,1986-07-08,16.5 +JPM,1986-07-09,16.5 +JPM,1986-07-10,16.5 +JPM,1986-07-11,16.291667938232422 +JPM,1986-07-14,15.583333015441895 +JPM,1986-07-15,15.5 +JPM,1986-07-16,15.458333015441895 +JPM,1986-07-17,15.416666984558105 +JPM,1986-07-18,15.166666984558105 +JPM,1986-07-21,15.166666984558105 +JPM,1986-07-22,15.125 +JPM,1986-07-23,15.208333015441895 +JPM,1986-07-24,15.0 +JPM,1986-07-25,15.25 +JPM,1986-07-28,15.083333015441895 +JPM,1986-07-29,14.666666984558105 +JPM,1986-07-30,14.541666984558105 +JPM,1986-07-31,14.625 +JPM,1986-08-01,14.625 +JPM,1986-08-04,14.75 +JPM,1986-08-05,15.0 +JPM,1986-08-06,15.666666984558105 +JPM,1986-08-07,15.5 +JPM,1986-08-08,15.416666984558105 +JPM,1986-08-11,15.583333015441895 +JPM,1986-08-12,15.458333015441895 +JPM,1986-08-13,15.708333015441895 +JPM,1986-08-14,15.75 +JPM,1986-08-15,15.833333015441895 +JPM,1986-08-18,15.833333015441895 +JPM,1986-08-19,16.083332061767578 +JPM,1986-08-20,16.25 +JPM,1986-08-21,16.166667938232422 +JPM,1986-08-22,16.125 +JPM,1986-08-25,16.0 +JPM,1986-08-26,16.208332061767578 +JPM,1986-08-27,16.208332061767578 +JPM,1986-08-28,16.208332061767578 +JPM,1986-08-29,16.25 +JPM,1986-09-02,16.083332061767578 +JPM,1986-09-03,16.083332061767578 +JPM,1986-09-04,16.25 +JPM,1986-09-05,15.833333015441895 +JPM,1986-09-08,15.416666984558105 +JPM,1986-09-09,15.291666984558105 +JPM,1986-09-10,15.208333015441895 +JPM,1986-09-11,14.791666984558105 +JPM,1986-09-12,14.25 +JPM,1986-09-15,14.541666984558105 +JPM,1986-09-16,14.666666984558105 +JPM,1986-09-17,14.791666984558105 +JPM,1986-09-18,14.625 +JPM,1986-09-19,14.458333015441895 +JPM,1986-09-22,14.666666984558105 +JPM,1986-09-23,15.0 +JPM,1986-09-24,15.125 +JPM,1986-09-25,14.791666984558105 +JPM,1986-09-26,14.916666984558105 +JPM,1986-09-29,14.625 +JPM,1986-09-30,14.458333015441895 +JPM,1986-10-01,14.458333015441895 +JPM,1986-10-02,14.416666984558105 +JPM,1986-10-03,14.416666984558105 +JPM,1986-10-06,14.5 +JPM,1986-10-07,14.625 +JPM,1986-10-08,14.958333015441895 +JPM,1986-10-09,14.708333015441895 +JPM,1986-10-10,14.541666984558105 +JPM,1986-10-13,14.541666984558105 +JPM,1986-10-14,14.458333015441895 +JPM,1986-10-15,14.875 +JPM,1986-10-16,14.875 +JPM,1986-10-17,14.75 +JPM,1986-10-20,14.416666984558105 +JPM,1986-10-21,14.416666984558105 +JPM,1986-10-22,14.333333015441895 +JPM,1986-10-23,14.458333015441895 +JPM,1986-10-24,14.458333015441895 +JPM,1986-10-27,14.333333015441895 +JPM,1986-10-28,14.208333015441895 +JPM,1986-10-29,14.416666984558105 +JPM,1986-10-30,14.666666984558105 +JPM,1986-10-31,14.625 +JPM,1986-11-03,14.5 +JPM,1986-11-04,14.875 +JPM,1986-11-05,14.958333015441895 +JPM,1986-11-06,14.75 +JPM,1986-11-07,14.791666984558105 +JPM,1986-11-10,14.791666984558105 +JPM,1986-11-11,14.666666984558105 +JPM,1986-11-12,14.833333015441895 +JPM,1986-11-13,14.583333015441895 +JPM,1986-11-14,14.541666984558105 +JPM,1986-11-17,14.333333015441895 +JPM,1986-11-18,14.291666984558105 +JPM,1986-11-19,14.458333015441895 +JPM,1986-11-20,14.541666984558105 +JPM,1986-11-21,14.875 +JPM,1986-11-24,14.833333015441895 +JPM,1986-11-25,14.916666984558105 +JPM,1986-11-26,14.916666984558105 +JPM,1986-11-28,14.833333015441895 +JPM,1986-12-01,15.083333015441895 +JPM,1986-12-02,15.625 +JPM,1986-12-03,15.666666984558105 +JPM,1986-12-04,15.541666984558105 +JPM,1986-12-05,15.333333015441895 +JPM,1986-12-08,15.5 +JPM,1986-12-09,15.125 +JPM,1986-12-10,15.25 +JPM,1986-12-11,15.0 +JPM,1986-12-12,14.791666984558105 +JPM,1986-12-15,14.5 +JPM,1986-12-16,14.75 +JPM,1986-12-17,14.791666984558105 +JPM,1986-12-18,14.875 +JPM,1986-12-19,14.791666984558105 +JPM,1986-12-22,14.625 +JPM,1986-12-23,14.5 +JPM,1986-12-24,14.458333015441895 +JPM,1986-12-26,14.5 +JPM,1986-12-29,14.458333015441895 +JPM,1986-12-30,14.5 +JPM,1986-12-31,14.083333015441895 +JPM,1987-01-02,14.291666984558105 +JPM,1987-01-05,14.583333015441895 +JPM,1987-01-06,14.666666984558105 +JPM,1987-01-07,14.833333015441895 +JPM,1987-01-08,15.208333015441895 +JPM,1987-01-09,15.25 +JPM,1987-01-12,15.333333015441895 +JPM,1987-01-13,15.291666984558105 +JPM,1987-01-14,15.291666984558105 +JPM,1987-01-15,15.375 +JPM,1987-01-16,15.541666984558105 +JPM,1987-01-19,15.666666984558105 +JPM,1987-01-20,15.833333015441895 +JPM,1987-01-21,15.833333015441895 +JPM,1987-01-22,15.916666984558105 +JPM,1987-01-23,15.916666984558105 +JPM,1987-01-26,15.833333015441895 +JPM,1987-01-27,16.041667938232422 +JPM,1987-01-28,15.916666984558105 +JPM,1987-01-29,15.75 +JPM,1987-01-30,15.625 +JPM,1987-02-02,15.583333015441895 +JPM,1987-02-03,15.541666984558105 +JPM,1987-02-04,15.75 +JPM,1987-02-05,16.291667938232422 +JPM,1987-02-06,16.125 +JPM,1987-02-09,16.041667938232422 +JPM,1987-02-10,15.666666984558105 +JPM,1987-02-11,15.75 +JPM,1987-02-12,15.666666984558105 +JPM,1987-02-13,15.958333015441895 +JPM,1987-02-17,15.958333015441895 +JPM,1987-02-18,16.041667938232422 +JPM,1987-02-19,16.5 +JPM,1987-02-20,16.375 +JPM,1987-02-23,15.5 +JPM,1987-02-24,15.625 +JPM,1987-02-25,15.375 +JPM,1987-02-26,15.166666984558105 +JPM,1987-02-27,15.5 +JPM,1987-03-02,15.291666984558105 +JPM,1987-03-03,15.458333015441895 +JPM,1987-03-04,15.583333015441895 +JPM,1987-03-05,15.833333015441895 +JPM,1987-03-06,15.791666984558105 +JPM,1987-03-09,15.333333015441895 +JPM,1987-03-10,15.333333015441895 +JPM,1987-03-11,15.125 +JPM,1987-03-12,15.166666984558105 +JPM,1987-03-13,14.916666984558105 +JPM,1987-03-16,14.75 +JPM,1987-03-17,14.916666984558105 +JPM,1987-03-18,14.875 +JPM,1987-03-19,14.833333015441895 +JPM,1987-03-20,14.791666984558105 +JPM,1987-03-23,14.958333015441895 +JPM,1987-03-24,14.875 +JPM,1987-03-25,15.125 +JPM,1987-03-26,15.041666984558105 +JPM,1987-03-27,15.0 +JPM,1987-03-30,14.583333015441895 +JPM,1987-03-31,14.583333015441895 +JPM,1987-04-01,14.625 +JPM,1987-04-02,14.833333015441895 +JPM,1987-04-03,15.125 +JPM,1987-04-06,15.166666984558105 +JPM,1987-04-07,14.791666984558105 +JPM,1987-04-08,15.0 +JPM,1987-04-09,14.791666984558105 +JPM,1987-04-10,14.666666984558105 +JPM,1987-04-13,14.0 +JPM,1987-04-14,13.583333015441895 +JPM,1987-04-15,13.708333015441895 +JPM,1987-04-16,13.75 +JPM,1987-04-20,13.708333015441895 +JPM,1987-04-21,13.916666984558105 +JPM,1987-04-22,13.541666984558105 +JPM,1987-04-23,13.791666984558105 +JPM,1987-04-24,13.75 +JPM,1987-04-27,13.708333015441895 +JPM,1987-04-28,13.75 +JPM,1987-04-29,13.958333015441895 +JPM,1987-04-30,14.166666984558105 +JPM,1987-05-01,14.25 +JPM,1987-05-04,14.416666984558105 +JPM,1987-05-05,14.875 +JPM,1987-05-06,14.833333015441895 +JPM,1987-05-07,14.75 +JPM,1987-05-08,14.833333015441895 +JPM,1987-05-11,14.791666984558105 +JPM,1987-05-12,14.583333015441895 +JPM,1987-05-13,14.25 +JPM,1987-05-14,14.291666984558105 +JPM,1987-05-15,14.125 +JPM,1987-05-18,13.958333015441895 +JPM,1987-05-19,13.666666984558105 +JPM,1987-05-20,13.208333015441895 +JPM,1987-05-21,13.708333015441895 +JPM,1987-05-22,13.916666984558105 +JPM,1987-05-26,14.375 +JPM,1987-05-27,14.0 +JPM,1987-05-28,14.0 +JPM,1987-05-29,14.0 +JPM,1987-06-01,14.166666984558105 +JPM,1987-06-02,14.083333015441895 +JPM,1987-06-03,14.291666984558105 +JPM,1987-06-04,14.333333015441895 +JPM,1987-06-05,14.666666984558105 +JPM,1987-06-08,15.0 +JPM,1987-06-09,14.833333015441895 +JPM,1987-06-10,14.625 +JPM,1987-06-11,14.916666984558105 +JPM,1987-06-12,15.083333015441895 +JPM,1987-06-15,15.25 +JPM,1987-06-16,15.5 +JPM,1987-06-17,15.541666984558105 +JPM,1987-06-18,15.583333015441895 +JPM,1987-06-19,15.5 +JPM,1987-06-22,15.375 +JPM,1987-06-23,15.0 +JPM,1987-06-24,14.791666984558105 +JPM,1987-06-25,14.625 +JPM,1987-06-26,14.583333015441895 +JPM,1987-06-29,14.458333015441895 +JPM,1987-06-30,14.0 +JPM,1987-07-01,13.958333015441895 +JPM,1987-07-02,14.208333015441895 +JPM,1987-07-06,14.333333015441895 +JPM,1987-07-07,14.25 +JPM,1987-07-08,14.125 +JPM,1987-07-09,13.916666984558105 +JPM,1987-07-10,14.083333015441895 +JPM,1987-07-13,14.0 +JPM,1987-07-14,14.041666984558105 +JPM,1987-07-15,13.833333015441895 +JPM,1987-07-16,13.875 +JPM,1987-07-17,13.833333015441895 +JPM,1987-07-20,13.666666984558105 +JPM,1987-07-21,13.541666984558105 +JPM,1987-07-22,13.458333015441895 +JPM,1987-07-23,13.375 +JPM,1987-07-24,13.541666984558105 +JPM,1987-07-27,13.458333015441895 +JPM,1987-07-28,13.25 +JPM,1987-07-29,13.416666984558105 +JPM,1987-07-30,13.333333015441895 +JPM,1987-07-31,13.25 +JPM,1987-08-03,13.125 +JPM,1987-08-04,13.208333015441895 +JPM,1987-08-05,13.375 +JPM,1987-08-06,13.166666984558105 +JPM,1987-08-07,13.25 +JPM,1987-08-10,13.666666984558105 +JPM,1987-08-11,14.666666984558105 +JPM,1987-08-12,14.625 +JPM,1987-08-13,15.083333015441895 +JPM,1987-08-14,14.708333015441895 +JPM,1987-08-17,14.875 +JPM,1987-08-18,14.666666984558105 +JPM,1987-08-19,14.25 +JPM,1987-08-20,14.25 +JPM,1987-08-21,13.958333015441895 +JPM,1987-08-24,13.75 +JPM,1987-08-25,14.0 +JPM,1987-08-26,13.833333015441895 +JPM,1987-08-27,13.541666984558105 +JPM,1987-08-28,13.375 +JPM,1987-08-31,13.458333015441895 +JPM,1987-09-01,13.291666984558105 +JPM,1987-09-02,13.166666984558105 +JPM,1987-09-03,13.166666984558105 +JPM,1987-09-04,12.958333015441895 +JPM,1987-09-08,13.041666984558105 +JPM,1987-09-09,12.791666984558105 +JPM,1987-09-10,12.833333015441895 +JPM,1987-09-11,12.791666984558105 +JPM,1987-09-14,13.25 +JPM,1987-09-15,13.125 +JPM,1987-09-16,12.833333015441895 +JPM,1987-09-17,12.666666984558105 +JPM,1987-09-18,12.583333015441895 +JPM,1987-09-21,12.458333015441895 +JPM,1987-09-22,12.625 +JPM,1987-09-23,12.625 +JPM,1987-09-24,12.458333015441895 +JPM,1987-09-25,12.333333015441895 +JPM,1987-09-28,12.625 +JPM,1987-09-29,12.416666984558105 +JPM,1987-09-30,12.708333015441895 +JPM,1987-10-01,12.833333015441895 +JPM,1987-10-02,12.75 +JPM,1987-10-05,12.625 +JPM,1987-10-06,12.333333015441895 +JPM,1987-10-07,12.333333015441895 +JPM,1987-10-08,12.166666984558105 +JPM,1987-10-09,12.125 +JPM,1987-10-12,12.25 +JPM,1987-10-13,12.625 +JPM,1987-10-14,12.375 +JPM,1987-10-15,12.458333015441895 +JPM,1987-10-16,11.875 +JPM,1987-10-19,8.583333015441895 +JPM,1987-10-20,8.416666984558105 +JPM,1987-10-21,9.333333015441895 +JPM,1987-10-22,9.375 +JPM,1987-10-23,9.166666984558105 +JPM,1987-10-26,8.416666984558105 +JPM,1987-10-27,8.541666984558105 +JPM,1987-10-28,8.666666984558105 +JPM,1987-10-29,8.625 +JPM,1987-10-30,9.0 +JPM,1987-11-02,9.416666984558105 +JPM,1987-11-03,9.166666984558105 +JPM,1987-11-04,9.458333015441895 +JPM,1987-11-05,9.583333015441895 +JPM,1987-11-06,9.5 +JPM,1987-11-09,9.5 +JPM,1987-11-10,9.541666984558105 +JPM,1987-11-11,9.75 +JPM,1987-11-12,9.583333015441895 +JPM,1987-11-13,9.5 +JPM,1987-11-16,9.416666984558105 +JPM,1987-11-17,9.291666984558105 +JPM,1987-11-18,9.125 +JPM,1987-11-19,9.041666984558105 +JPM,1987-11-20,9.291666984558105 +JPM,1987-11-23,9.166666984558105 +JPM,1987-11-24,9.125 +JPM,1987-11-25,8.875 +JPM,1987-11-27,8.875 +JPM,1987-11-30,8.583333015441895 +JPM,1987-12-01,8.541666984558105 +JPM,1987-12-02,8.708333015441895 +JPM,1987-12-03,8.291666984558105 +JPM,1987-12-04,8.083333015441895 +JPM,1987-12-07,7.9166669845581055 +JPM,1987-12-08,8.083333015441895 +JPM,1987-12-09,8.0 +JPM,1987-12-10,7.9583330154418945 +JPM,1987-12-11,8.0 +JPM,1987-12-14,8.0 +JPM,1987-12-15,6.9166669845581055 +JPM,1987-12-16,7.2916669845581055 +JPM,1987-12-17,7.125 +JPM,1987-12-18,7.6666669845581055 +JPM,1987-12-21,7.6666669845581055 +JPM,1987-12-22,7.625 +JPM,1987-12-23,7.75 +JPM,1987-12-24,7.6666669845581055 +JPM,1987-12-28,7.5833330154418945 +JPM,1987-12-29,7.625 +JPM,1987-12-30,7.5833330154418945 +JPM,1987-12-31,7.125 +JPM,1988-01-04,7.6666669845581055 +JPM,1988-01-05,7.25 +JPM,1988-01-06,7.2916669845581055 +JPM,1988-01-07,7.3333330154418945 +JPM,1988-01-08,6.7916669845581055 +JPM,1988-01-11,7.2083330154418945 +JPM,1988-01-12,7.0 +JPM,1988-01-13,6.9583330154418945 +JPM,1988-01-14,6.8333330154418945 +JPM,1988-01-15,6.875 +JPM,1988-01-18,6.7916669845581055 +JPM,1988-01-19,6.8333330154418945 +JPM,1988-01-20,6.875 +JPM,1988-01-21,6.8333330154418945 +JPM,1988-01-22,6.7083330154418945 +JPM,1988-01-25,6.9166669845581055 +JPM,1988-01-26,6.7916669845581055 +JPM,1988-01-27,6.875 +JPM,1988-01-28,6.9166669845581055 +JPM,1988-01-29,7.1666669845581055 +JPM,1988-02-01,6.9583330154418945 +JPM,1988-02-02,6.9166669845581055 +JPM,1988-02-03,6.9583330154418945 +JPM,1988-02-04,7.1666669845581055 +JPM,1988-02-05,7.4583330154418945 +JPM,1988-02-08,7.2916669845581055 +JPM,1988-02-09,7.2916669845581055 +JPM,1988-02-10,7.375 +JPM,1988-02-11,7.4166669845581055 +JPM,1988-02-12,7.5833330154418945 +JPM,1988-02-16,7.8333330154418945 +JPM,1988-02-17,7.7083330154418945 +JPM,1988-02-18,7.6666669845581055 +JPM,1988-02-19,7.75 +JPM,1988-02-22,7.875 +JPM,1988-02-23,7.7916669845581055 +JPM,1988-02-24,7.9583330154418945 +JPM,1988-02-25,8.0 +JPM,1988-02-26,8.125 +JPM,1988-02-29,8.333333015441895 +JPM,1988-03-01,8.375 +JPM,1988-03-02,8.5 +JPM,1988-03-03,8.5 +JPM,1988-03-04,8.166666984558105 +JPM,1988-03-07,8.291666984558105 +JPM,1988-03-08,8.416666984558105 +JPM,1988-03-09,8.0 +JPM,1988-03-10,7.9166669845581055 +JPM,1988-03-11,8.0 +JPM,1988-03-14,8.125 +JPM,1988-03-15,8.041666984558105 +JPM,1988-03-16,8.0 +JPM,1988-03-17,8.083333015441895 +JPM,1988-03-18,7.9166669845581055 +JPM,1988-03-21,7.875 +JPM,1988-03-22,7.8333330154418945 +JPM,1988-03-23,7.8333330154418945 +JPM,1988-03-24,7.5833330154418945 +JPM,1988-03-25,7.5 +JPM,1988-03-28,7.4583330154418945 +JPM,1988-03-29,7.4166669845581055 +JPM,1988-03-30,7.3333330154418945 +JPM,1988-03-31,7.125 +JPM,1988-04-04,7.1666669845581055 +JPM,1988-04-05,7.4583330154418945 +JPM,1988-04-06,7.7916669845581055 +JPM,1988-04-07,7.7916669845581055 +JPM,1988-04-08,7.7916669845581055 +JPM,1988-04-11,7.9166669845581055 +JPM,1988-04-12,7.9166669845581055 +JPM,1988-04-13,7.9166669845581055 +JPM,1988-04-14,7.7083330154418945 +JPM,1988-04-15,7.7083330154418945 +JPM,1988-04-18,7.8333330154418945 +JPM,1988-04-19,7.875 +JPM,1988-04-20,7.75 +JPM,1988-04-21,7.7916669845581055 +JPM,1988-04-22,7.8333330154418945 +JPM,1988-04-25,8.0 +JPM,1988-04-26,8.25 +JPM,1988-04-27,8.25 +JPM,1988-04-28,8.25 +JPM,1988-04-29,8.208333015441895 +JPM,1988-05-02,8.25 +JPM,1988-05-03,8.25 +JPM,1988-05-04,8.208333015441895 +JPM,1988-05-05,8.083333015441895 +JPM,1988-05-06,8.166666984558105 +JPM,1988-05-09,8.25 +JPM,1988-05-10,8.291666984558105 +JPM,1988-05-11,8.291666984558105 +JPM,1988-05-12,8.458333015441895 +JPM,1988-05-13,8.625 +JPM,1988-05-16,8.833333015441895 +JPM,1988-05-17,8.75 +JPM,1988-05-18,8.5 +JPM,1988-05-19,8.625 +JPM,1988-05-20,8.875 +JPM,1988-05-23,8.916666984558105 +JPM,1988-05-24,9.041666984558105 +JPM,1988-05-25,9.166666984558105 +JPM,1988-05-26,9.291666984558105 +JPM,1988-05-27,9.333333015441895 +JPM,1988-05-31,9.625 +JPM,1988-06-01,10.041666984558105 +JPM,1988-06-02,9.916666984558105 +JPM,1988-06-03,10.166666984558105 +JPM,1988-06-06,10.458333015441895 +JPM,1988-06-07,10.458333015441895 +JPM,1988-06-08,10.5 +JPM,1988-06-09,9.958333015441895 +JPM,1988-06-10,10.041666984558105 +JPM,1988-06-13,10.041666984558105 +JPM,1988-06-14,10.208333015441895 +JPM,1988-06-15,10.125 +JPM,1988-06-16,9.541666984558105 +JPM,1988-06-17,9.833333015441895 +JPM,1988-06-20,9.875 +JPM,1988-06-21,10.0 +JPM,1988-06-22,10.208333015441895 +JPM,1988-06-23,10.166666984558105 +JPM,1988-06-24,10.291666984558105 +JPM,1988-06-27,10.041666984558105 +JPM,1988-06-28,10.083333015441895 +JPM,1988-06-29,10.0 +JPM,1988-06-30,10.208333015441895 +JPM,1988-07-01,9.708333015441895 +JPM,1988-07-05,10.125 +JPM,1988-07-06,9.916666984558105 +JPM,1988-07-07,10.0 +JPM,1988-07-08,9.916666984558105 +JPM,1988-07-11,9.916666984558105 +JPM,1988-07-12,9.791666984558105 +JPM,1988-07-13,10.0 +JPM,1988-07-14,10.041666984558105 +JPM,1988-07-15,10.208333015441895 +JPM,1988-07-18,10.0 +JPM,1988-07-19,9.791666984558105 +JPM,1988-07-20,9.916666984558105 +JPM,1988-07-21,9.875 +JPM,1988-07-22,9.833333015441895 +JPM,1988-07-25,9.875 +JPM,1988-07-26,9.833333015441895 +JPM,1988-07-27,9.833333015441895 +JPM,1988-07-28,9.958333015441895 +JPM,1988-07-29,10.458333015441895 +JPM,1988-08-01,10.583333015441895 +JPM,1988-08-02,10.791666984558105 +JPM,1988-08-03,10.833333015441895 +JPM,1988-08-04,10.958333015441895 +JPM,1988-08-05,11.083333015441895 +JPM,1988-08-08,11.208333015441895 +JPM,1988-08-09,11.083333015441895 +JPM,1988-08-10,10.625 +JPM,1988-08-11,10.666666984558105 +JPM,1988-08-12,10.666666984558105 +JPM,1988-08-15,10.416666984558105 +JPM,1988-08-16,10.458333015441895 +JPM,1988-08-17,10.708333015441895 +JPM,1988-08-18,10.708333015441895 +JPM,1988-08-19,10.75 +JPM,1988-08-22,10.5 +JPM,1988-08-23,10.541666984558105 +JPM,1988-08-24,10.666666984558105 +JPM,1988-08-25,10.625 +JPM,1988-08-26,10.583333015441895 +JPM,1988-08-29,10.625 +JPM,1988-08-30,10.625 +JPM,1988-08-31,10.666666984558105 +JPM,1988-09-01,10.541666984558105 +JPM,1988-09-02,10.916666984558105 +JPM,1988-09-06,11.0 +JPM,1988-09-07,11.125 +JPM,1988-09-08,10.833333015441895 +JPM,1988-09-09,10.541666984558105 +JPM,1988-09-12,10.541666984558105 +JPM,1988-09-13,10.541666984558105 +JPM,1988-09-14,10.583333015441895 +JPM,1988-09-15,10.625 +JPM,1988-09-16,10.666666984558105 +JPM,1988-09-19,10.791666984558105 +JPM,1988-09-20,10.875 +JPM,1988-09-21,11.041666984558105 +JPM,1988-09-22,10.875 +JPM,1988-09-23,10.708333015441895 +JPM,1988-09-26,10.583333015441895 +JPM,1988-09-27,10.625 +JPM,1988-09-28,10.625 +JPM,1988-09-29,10.5 +JPM,1988-09-30,10.666666984558105 +JPM,1988-10-03,10.25 +JPM,1988-10-04,10.416666984558105 +JPM,1988-10-05,10.416666984558105 +JPM,1988-10-06,10.333333015441895 +JPM,1988-10-07,10.541666984558105 +JPM,1988-10-10,10.5 +JPM,1988-10-11,10.458333015441895 +JPM,1988-10-12,10.291666984558105 +JPM,1988-10-13,10.291666984558105 +JPM,1988-10-14,10.416666984558105 +JPM,1988-10-17,10.458333015441895 +JPM,1988-10-18,10.5 +JPM,1988-10-19,10.5 +JPM,1988-10-20,10.833333015441895 +JPM,1988-10-21,10.708333015441895 +JPM,1988-10-24,10.625 +JPM,1988-10-25,10.625 +JPM,1988-10-26,10.75 +JPM,1988-10-27,10.625 +JPM,1988-10-28,10.666666984558105 +JPM,1988-10-31,10.625 +JPM,1988-11-01,10.708333015441895 +JPM,1988-11-02,10.791666984558105 +JPM,1988-11-03,10.833333015441895 +JPM,1988-11-04,10.791666984558105 +JPM,1988-11-07,10.625 +JPM,1988-11-08,10.833333015441895 +JPM,1988-11-09,10.958333015441895 +JPM,1988-11-10,11.125 +JPM,1988-11-11,10.958333015441895 +JPM,1988-11-14,10.791666984558105 +JPM,1988-11-15,10.791666984558105 +JPM,1988-11-16,10.583333015441895 +JPM,1988-11-17,10.583333015441895 +JPM,1988-11-18,10.916666984558105 +JPM,1988-11-21,10.916666984558105 +JPM,1988-11-22,10.958333015441895 +JPM,1988-11-23,10.958333015441895 +JPM,1988-11-25,10.875 +JPM,1988-11-28,10.791666984558105 +JPM,1988-11-29,10.916666984558105 +JPM,1988-11-30,11.125 +JPM,1988-12-01,11.083333015441895 +JPM,1988-12-02,11.291666984558105 +JPM,1988-12-05,10.833333015441895 +JPM,1988-12-06,10.958333015441895 +JPM,1988-12-07,11.041666984558105 +JPM,1988-12-08,11.083333015441895 +JPM,1988-12-09,10.958333015441895 +JPM,1988-12-12,10.583333015441895 +JPM,1988-12-13,10.375 +JPM,1988-12-14,10.333333015441895 +JPM,1988-12-15,10.333333015441895 +JPM,1988-12-16,10.208333015441895 +JPM,1988-12-19,10.208333015441895 +JPM,1988-12-20,10.25 +JPM,1988-12-21,10.25 +JPM,1988-12-22,10.291666984558105 +JPM,1988-12-23,10.291666984558105 +JPM,1988-12-27,10.375 +JPM,1988-12-28,10.375 +JPM,1988-12-29,10.333333015441895 +JPM,1988-12-30,10.333333015441895 +JPM,1989-01-03,10.25 +JPM,1989-01-04,10.333333015441895 +JPM,1989-01-05,10.25 +JPM,1989-01-06,10.333333015441895 +JPM,1989-01-09,10.375 +JPM,1989-01-10,10.375 +JPM,1989-01-11,10.5 +JPM,1989-01-12,10.583333015441895 +JPM,1989-01-13,10.666666984558105 +JPM,1989-01-16,10.75 +JPM,1989-01-17,10.791666984558105 +JPM,1989-01-18,10.625 +JPM,1989-01-19,10.458333015441895 +JPM,1989-01-20,10.5 +JPM,1989-01-23,10.375 +JPM,1989-01-24,10.625 +JPM,1989-01-25,10.625 +JPM,1989-01-26,10.833333015441895 +JPM,1989-01-27,11.041666984558105 +JPM,1989-01-30,11.0 +JPM,1989-01-31,10.833333015441895 +JPM,1989-02-01,10.916666984558105 +JPM,1989-02-02,11.083333015441895 +JPM,1989-02-03,10.916666984558105 +JPM,1989-02-06,10.791666984558105 +JPM,1989-02-07,10.958333015441895 +JPM,1989-02-08,11.041666984558105 +JPM,1989-02-09,10.625 +JPM,1989-02-10,10.666666984558105 +JPM,1989-02-13,10.75 +JPM,1989-02-14,10.708333015441895 +JPM,1989-02-15,10.625 +JPM,1989-02-16,10.791666984558105 +JPM,1989-02-17,10.791666984558105 +JPM,1989-02-21,10.666666984558105 +JPM,1989-02-22,10.458333015441895 +JPM,1989-02-23,10.375 +JPM,1989-02-24,10.208333015441895 +JPM,1989-02-27,10.291666984558105 +JPM,1989-02-28,10.416666984558105 +JPM,1989-03-01,10.291666984558105 +JPM,1989-03-02,10.333333015441895 +JPM,1989-03-03,10.25 +JPM,1989-03-06,10.25 +JPM,1989-03-07,10.416666984558105 +JPM,1989-03-08,10.416666984558105 +JPM,1989-03-09,10.291666984558105 +JPM,1989-03-10,10.208333015441895 +JPM,1989-03-13,10.208333015441895 +JPM,1989-03-14,10.333333015441895 +JPM,1989-03-15,10.5 +JPM,1989-03-16,10.875 +JPM,1989-03-17,11.291666984558105 +JPM,1989-03-20,11.0 +JPM,1989-03-21,11.083333015441895 +JPM,1989-03-22,11.083333015441895 +JPM,1989-03-23,10.875 +JPM,1989-03-27,11.0 +JPM,1989-03-28,11.125 +JPM,1989-03-29,11.208333015441895 +JPM,1989-03-30,11.791666984558105 +JPM,1989-03-31,12.041666984558105 +JPM,1989-04-03,12.0 +JPM,1989-04-04,11.708333015441895 +JPM,1989-04-05,11.583333015441895 +JPM,1989-04-06,11.458333015441895 +JPM,1989-04-07,11.458333015441895 +JPM,1989-04-10,11.541666984558105 +JPM,1989-04-11,11.791666984558105 +JPM,1989-04-12,11.625 +JPM,1989-04-13,11.541666984558105 +JPM,1989-04-14,11.625 +JPM,1989-04-17,11.458333015441895 +JPM,1989-04-18,11.708333015441895 +JPM,1989-04-19,11.875 +JPM,1989-04-20,11.833333015441895 +JPM,1989-04-21,11.958333015441895 +JPM,1989-04-24,11.958333015441895 +JPM,1989-04-25,12.041666984558105 +JPM,1989-04-26,12.083333015441895 +JPM,1989-04-27,12.125 +JPM,1989-04-28,12.0 +JPM,1989-05-01,12.083333015441895 +JPM,1989-05-02,11.916666984558105 +JPM,1989-05-03,11.708333015441895 +JPM,1989-05-04,11.583333015441895 +JPM,1989-05-05,11.5 +JPM,1989-05-08,11.5 +JPM,1989-05-09,11.416666984558105 +JPM,1989-05-10,11.458333015441895 +JPM,1989-05-11,11.208333015441895 +JPM,1989-05-12,11.333333015441895 +JPM,1989-05-15,11.291666984558105 +JPM,1989-05-16,11.375 +JPM,1989-05-17,11.333333015441895 +JPM,1989-05-18,11.541666984558105 +JPM,1989-05-19,11.875 +JPM,1989-05-22,12.0 +JPM,1989-05-23,11.791666984558105 +JPM,1989-05-24,11.666666984558105 +JPM,1989-05-25,11.625 +JPM,1989-05-26,11.666666984558105 +JPM,1989-05-30,11.708333015441895 +JPM,1989-05-31,11.791666984558105 +JPM,1989-06-01,11.958333015441895 +JPM,1989-06-02,12.291666984558105 +JPM,1989-06-05,12.25 +JPM,1989-06-06,12.083333015441895 +JPM,1989-06-07,12.333333015441895 +JPM,1989-06-08,12.291666984558105 +JPM,1989-06-09,12.041666984558105 +JPM,1989-06-12,11.791666984558105 +JPM,1989-06-13,11.583333015441895 +JPM,1989-06-14,11.708333015441895 +JPM,1989-06-15,11.583333015441895 +JPM,1989-06-16,11.666666984558105 +JPM,1989-06-19,11.875 +JPM,1989-06-20,12.041666984558105 +JPM,1989-06-21,11.875 +JPM,1989-06-22,11.958333015441895 +JPM,1989-06-23,12.125 +JPM,1989-06-26,12.0 +JPM,1989-06-27,12.125 +JPM,1989-06-28,12.125 +JPM,1989-06-29,11.958333015441895 +JPM,1989-06-30,11.958333015441895 +JPM,1989-07-03,12.0 +JPM,1989-07-05,11.958333015441895 +JPM,1989-07-06,12.0 +JPM,1989-07-07,12.166666984558105 +JPM,1989-07-10,12.375 +JPM,1989-07-11,12.541666984558105 +JPM,1989-07-12,12.583333015441895 +JPM,1989-07-13,12.625 +JPM,1989-07-14,12.583333015441895 +JPM,1989-07-17,12.5 +JPM,1989-07-18,12.291666984558105 +JPM,1989-07-19,12.333333015441895 +JPM,1989-07-20,12.25 +JPM,1989-07-21,12.333333015441895 +JPM,1989-07-24,12.458333015441895 +JPM,1989-07-25,12.416666984558105 +JPM,1989-07-26,12.5 +JPM,1989-07-27,12.666666984558105 +JPM,1989-07-28,12.708333015441895 +JPM,1989-07-31,12.958333015441895 +JPM,1989-08-01,12.916666984558105 +JPM,1989-08-02,13.0 +JPM,1989-08-03,13.0 +JPM,1989-08-04,12.708333015441895 +JPM,1989-08-07,13.041666984558105 +JPM,1989-08-08,12.916666984558105 +JPM,1989-08-09,12.791666984558105 +JPM,1989-08-10,12.916666984558105 +JPM,1989-08-11,12.875 +JPM,1989-08-14,12.791666984558105 +JPM,1989-08-15,12.75 +JPM,1989-08-16,12.75 +JPM,1989-08-17,12.583333015441895 +JPM,1989-08-18,12.583333015441895 +JPM,1989-08-21,12.416666984558105 +JPM,1989-08-22,12.416666984558105 +JPM,1989-08-23,12.5 +JPM,1989-08-24,12.625 +JPM,1989-08-25,12.458333015441895 +JPM,1989-08-28,12.583333015441895 +JPM,1989-08-29,12.583333015441895 +JPM,1989-08-30,12.75 +JPM,1989-08-31,12.708333015441895 +JPM,1989-09-01,12.75 +JPM,1989-09-05,12.708333015441895 +JPM,1989-09-06,12.333333015441895 +JPM,1989-09-07,12.5 +JPM,1989-09-08,12.541666984558105 +JPM,1989-09-11,12.375 +JPM,1989-09-12,12.375 +JPM,1989-09-13,12.291666984558105 +JPM,1989-09-14,12.166666984558105 +JPM,1989-09-15,12.125 +JPM,1989-09-18,12.583333015441895 +JPM,1989-09-19,12.583333015441895 +JPM,1989-09-20,12.75 +JPM,1989-09-21,13.125 +JPM,1989-09-22,13.0 +JPM,1989-09-25,12.958333015441895 +JPM,1989-09-26,12.791666984558105 +JPM,1989-09-27,12.875 +JPM,1989-09-28,13.291666984558105 +JPM,1989-09-29,13.625 +JPM,1989-10-02,13.666666984558105 +JPM,1989-10-03,13.666666984558105 +JPM,1989-10-04,13.625 +JPM,1989-10-05,13.541666984558105 +JPM,1989-10-06,13.625 +JPM,1989-10-09,13.708333015441895 +JPM,1989-10-10,13.5 +JPM,1989-10-11,13.416666984558105 +JPM,1989-10-12,13.166666984558105 +JPM,1989-10-13,11.833333015441895 +JPM,1989-10-16,12.291666984558105 +JPM,1989-10-17,12.0 +JPM,1989-10-18,12.041666984558105 +JPM,1989-10-19,12.041666984558105 +JPM,1989-10-20,11.916666984558105 +JPM,1989-10-23,11.666666984558105 +JPM,1989-10-24,11.541666984558105 +JPM,1989-10-25,11.583333015441895 +JPM,1989-10-26,11.291666984558105 +JPM,1989-10-27,11.208333015441895 +JPM,1989-10-30,10.916666984558105 +JPM,1989-10-31,11.208333015441895 +JPM,1989-11-01,11.166666984558105 +JPM,1989-11-02,11.0 +JPM,1989-11-03,11.0 +JPM,1989-11-06,10.416666984558105 +JPM,1989-11-07,10.375 +JPM,1989-11-08,10.708333015441895 +JPM,1989-11-09,10.833333015441895 +JPM,1989-11-10,10.833333015441895 +JPM,1989-11-13,10.791666984558105 +JPM,1989-11-14,10.75 +JPM,1989-11-15,10.666666984558105 +JPM,1989-11-16,10.833333015441895 +JPM,1989-11-17,10.916666984558105 +JPM,1989-11-20,10.583333015441895 +JPM,1989-11-21,10.625 +JPM,1989-11-22,10.75 +JPM,1989-11-24,10.791666984558105 +JPM,1989-11-27,10.916666984558105 +JPM,1989-11-28,10.875 +JPM,1989-11-29,10.708333015441895 +JPM,1989-11-30,10.583333015441895 +JPM,1989-12-01,10.666666984558105 +JPM,1989-12-04,10.916666984558105 +JPM,1989-12-05,10.666666984558105 +JPM,1989-12-06,10.708333015441895 +JPM,1989-12-07,10.666666984558105 +JPM,1989-12-08,10.833333015441895 +JPM,1989-12-11,10.75 +JPM,1989-12-12,10.708333015441895 +JPM,1989-12-13,10.5 +JPM,1989-12-14,10.5 +JPM,1989-12-15,10.416666984558105 +JPM,1989-12-18,9.75 +JPM,1989-12-19,9.625 +JPM,1989-12-20,9.916666984558105 +JPM,1989-12-21,9.916666984558105 +JPM,1989-12-22,9.875 +JPM,1989-12-26,9.875 +JPM,1989-12-27,9.833333015441895 +JPM,1989-12-28,10.0 +JPM,1989-12-29,9.958333015441895 +JPM,1990-01-02,10.0 +JPM,1990-01-03,10.333333015441895 +JPM,1990-01-04,10.375 +JPM,1990-01-05,10.416666984558105 +JPM,1990-01-08,10.416666984558105 +JPM,1990-01-09,10.083333015441895 +JPM,1990-01-10,10.041666984558105 +JPM,1990-01-11,9.916666984558105 +JPM,1990-01-12,9.833333015441895 +JPM,1990-01-15,9.833333015441895 +JPM,1990-01-16,9.791666984558105 +JPM,1990-01-17,9.75 +JPM,1990-01-18,9.666666984558105 +JPM,1990-01-19,9.625 +JPM,1990-01-22,9.333333015441895 +JPM,1990-01-23,9.083333015441895 +JPM,1990-01-24,9.125 +JPM,1990-01-25,9.041666984558105 +JPM,1990-01-26,8.833333015441895 +JPM,1990-01-29,8.625 +JPM,1990-01-30,8.416666984558105 +JPM,1990-01-31,8.583333015441895 +JPM,1990-02-01,8.666666984558105 +JPM,1990-02-02,8.708333015441895 +JPM,1990-02-05,8.666666984558105 +JPM,1990-02-06,8.625 +JPM,1990-02-07,8.666666984558105 +JPM,1990-02-08,8.666666984558105 +JPM,1990-02-09,8.625 +JPM,1990-02-12,8.666666984558105 +JPM,1990-02-13,8.583333015441895 +JPM,1990-02-14,8.791666984558105 +JPM,1990-02-15,9.0 +JPM,1990-02-16,9.041666984558105 +JPM,1990-02-20,8.791666984558105 +JPM,1990-02-21,8.75 +JPM,1990-02-22,8.625 +JPM,1990-02-23,8.5 +JPM,1990-02-26,8.666666984558105 +JPM,1990-02-27,8.5 +JPM,1990-02-28,8.541666984558105 +JPM,1990-03-01,8.5 +JPM,1990-03-02,8.666666984558105 +JPM,1990-03-05,8.791666984558105 +JPM,1990-03-06,8.875 +JPM,1990-03-07,8.916666984558105 +JPM,1990-03-08,9.166666984558105 +JPM,1990-03-09,8.75 +JPM,1990-03-12,8.958333015441895 +JPM,1990-03-13,8.958333015441895 +JPM,1990-03-14,8.875 +JPM,1990-03-15,8.708333015441895 +JPM,1990-03-16,8.541666984558105 +JPM,1990-03-19,8.625 +JPM,1990-03-20,8.375 +JPM,1990-03-21,8.208333015441895 +JPM,1990-03-22,8.041666984558105 +JPM,1990-03-23,8.375 +JPM,1990-03-26,8.125 +JPM,1990-03-27,8.083333015441895 +JPM,1990-03-28,8.041666984558105 +JPM,1990-03-29,7.9166669845581055 +JPM,1990-03-30,7.7916669845581055 +JPM,1990-04-02,7.6666669845581055 +JPM,1990-04-03,7.9166669845581055 +JPM,1990-04-04,7.9166669845581055 +JPM,1990-04-05,7.6666669845581055 +JPM,1990-04-06,7.625 +JPM,1990-04-09,7.75 +JPM,1990-04-10,7.75 +JPM,1990-04-11,7.7916669845581055 +JPM,1990-04-12,8.166666984558105 +JPM,1990-04-16,8.041666984558105 +JPM,1990-04-17,8.083333015441895 +JPM,1990-04-18,8.041666984558105 +JPM,1990-04-19,7.9583330154418945 +JPM,1990-04-20,7.75 +JPM,1990-04-23,7.9166669845581055 +JPM,1990-04-24,8.0 +JPM,1990-04-25,8.0 +JPM,1990-04-26,7.9166669845581055 +JPM,1990-04-27,7.875 +JPM,1990-04-30,7.7916669845581055 +JPM,1990-05-01,7.9166669845581055 +JPM,1990-05-02,7.8333330154418945 +JPM,1990-05-03,7.9166669845581055 +JPM,1990-05-04,8.291666984558105 +JPM,1990-05-07,8.458333015441895 +JPM,1990-05-08,8.416666984558105 +JPM,1990-05-09,8.25 +JPM,1990-05-10,8.333333015441895 +JPM,1990-05-11,8.583333015441895 +JPM,1990-05-14,8.708333015441895 +JPM,1990-05-15,8.958333015441895 +JPM,1990-05-16,8.833333015441895 +JPM,1990-05-17,8.833333015441895 +JPM,1990-05-18,8.916666984558105 +JPM,1990-05-21,8.958333015441895 +JPM,1990-05-22,9.0 +JPM,1990-05-23,9.0 +JPM,1990-05-24,9.0 +JPM,1990-05-25,9.041666984558105 +JPM,1990-05-29,9.125 +JPM,1990-05-30,9.125 +JPM,1990-05-31,9.125 +JPM,1990-06-01,9.333333015441895 +JPM,1990-06-04,9.458333015441895 +JPM,1990-06-05,9.583333015441895 +JPM,1990-06-06,9.541666984558105 +JPM,1990-06-07,9.5 +JPM,1990-06-08,9.458333015441895 +JPM,1990-06-11,9.208333015441895 +JPM,1990-06-12,9.166666984558105 +JPM,1990-06-13,9.0 +JPM,1990-06-14,8.833333015441895 +JPM,1990-06-15,8.75 +JPM,1990-06-18,8.666666984558105 +JPM,1990-06-19,8.791666984558105 +JPM,1990-06-20,8.541666984558105 +JPM,1990-06-21,8.583333015441895 +JPM,1990-06-22,8.375 +JPM,1990-06-25,8.166666984558105 +JPM,1990-06-26,8.25 +JPM,1990-06-27,8.5 +JPM,1990-06-28,8.583333015441895 +JPM,1990-06-29,8.5 +JPM,1990-07-02,8.5 +JPM,1990-07-03,8.5 +JPM,1990-07-05,8.541666984558105 +JPM,1990-07-06,8.5 +JPM,1990-07-09,8.5 +JPM,1990-07-10,8.25 +JPM,1990-07-11,8.291666984558105 +JPM,1990-07-12,8.125 +JPM,1990-07-13,8.208333015441895 +JPM,1990-07-16,8.0 +JPM,1990-07-17,8.125 +JPM,1990-07-18,8.25 +JPM,1990-07-19,8.25 +JPM,1990-07-20,8.083333015441895 +JPM,1990-07-23,7.9166669845581055 +JPM,1990-07-24,7.9583330154418945 +JPM,1990-07-25,8.041666984558105 +JPM,1990-07-26,7.9583330154418945 +JPM,1990-07-27,7.8333330154418945 +JPM,1990-07-30,7.7916669845581055 +JPM,1990-07-31,7.6666669845581055 +JPM,1990-08-01,7.3333330154418945 +JPM,1990-08-02,7.0416669845581055 +JPM,1990-08-03,6.875 +JPM,1990-08-06,7.125 +JPM,1990-08-07,7.5 +JPM,1990-08-08,7.8333330154418945 +JPM,1990-08-09,7.9166669845581055 +JPM,1990-08-10,7.875 +JPM,1990-08-13,8.0 +JPM,1990-08-14,8.041666984558105 +JPM,1990-08-15,7.8333330154418945 +JPM,1990-08-16,7.7083330154418945 +JPM,1990-08-17,7.7083330154418945 +JPM,1990-08-20,7.5833330154418945 +JPM,1990-08-21,7.5 +JPM,1990-08-22,7.4583330154418945 +JPM,1990-08-23,7.1666669845581055 +JPM,1990-08-24,7.125 +JPM,1990-08-27,7.2083330154418945 +JPM,1990-08-28,7.0833330154418945 +JPM,1990-08-29,7.0416669845581055 +JPM,1990-08-30,7.0416669845581055 +JPM,1990-08-31,7.2083330154418945 +JPM,1990-09-04,7.3333330154418945 +JPM,1990-09-05,7.5 +JPM,1990-09-06,7.4166669845581055 +JPM,1990-09-07,7.625 +JPM,1990-09-10,7.2916669845581055 +JPM,1990-09-11,7.1666669845581055 +JPM,1990-09-12,7.125 +JPM,1990-09-13,6.9583330154418945 +JPM,1990-09-14,6.75 +JPM,1990-09-17,6.5 +JPM,1990-09-18,6.5 +JPM,1990-09-19,6.2083330154418945 +JPM,1990-09-20,5.9166669845581055 +JPM,1990-09-21,5.6666669845581055 +JPM,1990-09-24,5.0416669845581055 +JPM,1990-09-25,5.25 +JPM,1990-09-26,5.0 +JPM,1990-09-27,4.7083330154418945 +JPM,1990-09-28,5.1666669845581055 +JPM,1990-10-01,5.1666669845581055 +JPM,1990-10-02,5.1666669845581055 +JPM,1990-10-03,4.9166669845581055 +JPM,1990-10-04,5.0416669845581055 +JPM,1990-10-05,5.25 +JPM,1990-10-08,5.2083330154418945 +JPM,1990-10-09,5.125 +JPM,1990-10-10,5.0 +JPM,1990-10-11,4.4166669845581055 +JPM,1990-10-12,4.2083330154418945 +JPM,1990-10-15,4.2916669845581055 +JPM,1990-10-16,4.2916669845581055 +JPM,1990-10-17,4.1666669845581055 +JPM,1990-10-18,4.1666669845581055 +JPM,1990-10-19,4.25 +JPM,1990-10-22,4.25 +JPM,1990-10-23,4.2083330154418945 +JPM,1990-10-24,4.0833330154418945 +JPM,1990-10-25,4.0833330154418945 +JPM,1990-10-26,3.75 +JPM,1990-10-29,3.5416669845581055 +JPM,1990-10-30,3.625 +JPM,1990-10-31,3.375 +JPM,1990-11-01,3.625 +JPM,1990-11-02,3.875 +JPM,1990-11-05,3.8333330154418945 +JPM,1990-11-06,3.7083330154418945 +JPM,1990-11-07,3.5833330154418945 +JPM,1990-11-08,3.75 +JPM,1990-11-09,3.7083330154418945 +JPM,1990-11-12,4.0 +JPM,1990-11-13,3.9166669845581055 +JPM,1990-11-14,4.125 +JPM,1990-11-15,4.0 +JPM,1990-11-16,4.0833330154418945 +JPM,1990-11-19,4.1666669845581055 +JPM,1990-11-20,3.9166669845581055 +JPM,1990-11-21,3.875 +JPM,1990-11-23,3.7916669845581055 +JPM,1990-11-26,3.9166669845581055 +JPM,1990-11-27,3.9166669845581055 +JPM,1990-11-28,3.7916669845581055 +JPM,1990-11-29,3.6666669845581055 +JPM,1990-11-30,3.7916669845581055 +JPM,1990-12-03,4.0 +JPM,1990-12-04,4.1666669845581055 +JPM,1990-12-05,4.5 +JPM,1990-12-06,4.4166669845581055 +JPM,1990-12-07,4.4166669845581055 +JPM,1990-12-10,4.2916669845581055 +JPM,1990-12-11,4.2083330154418945 +JPM,1990-12-12,4.25 +JPM,1990-12-13,4.125 +JPM,1990-12-14,3.9583330154418945 +JPM,1990-12-17,3.6666669845581055 +JPM,1990-12-18,3.875 +JPM,1990-12-19,3.9166669845581055 +JPM,1990-12-20,3.9583330154418945 +JPM,1990-12-21,3.7916669845581055 +JPM,1990-12-24,3.75 +JPM,1990-12-26,3.7916669845581055 +JPM,1990-12-27,3.7083330154418945 +JPM,1990-12-28,3.625 +JPM,1990-12-31,3.5833330154418945 +JPM,1991-01-02,3.75 +JPM,1991-01-03,3.75 +JPM,1991-01-04,3.7916669845581055 +JPM,1991-01-07,3.625 +JPM,1991-01-08,3.625 +JPM,1991-01-09,3.5 +JPM,1991-01-10,3.5833330154418945 +JPM,1991-01-11,3.6666669845581055 +JPM,1991-01-14,3.5416669845581055 +JPM,1991-01-15,3.625 +JPM,1991-01-16,3.6666669845581055 +JPM,1991-01-17,3.6666669845581055 +JPM,1991-01-18,3.7083330154418945 +JPM,1991-01-21,3.9166669845581055 +JPM,1991-01-22,4.1666669845581055 +JPM,1991-01-23,4.2083330154418945 +JPM,1991-01-24,4.1666669845581055 +JPM,1991-01-25,4.4166669845581055 +JPM,1991-01-28,4.4166669845581055 +JPM,1991-01-29,4.4583330154418945 +JPM,1991-01-30,4.3333330154418945 +JPM,1991-01-31,4.375 +JPM,1991-02-01,4.5416669845581055 +JPM,1991-02-04,5.1666669845581055 +JPM,1991-02-05,5.125 +JPM,1991-02-06,5.125 +JPM,1991-02-07,5.1666669845581055 +JPM,1991-02-08,5.2916669845581055 +JPM,1991-02-11,5.7916669845581055 +JPM,1991-02-12,5.7083330154418945 +JPM,1991-02-13,5.9166669845581055 +JPM,1991-02-14,5.6666669845581055 +JPM,1991-02-15,5.7916669845581055 +JPM,1991-02-19,5.6666669845581055 +JPM,1991-02-20,5.4166669845581055 +JPM,1991-02-21,5.3333330154418945 +JPM,1991-02-22,5.5 +JPM,1991-02-25,5.5 +JPM,1991-02-26,5.5 +JPM,1991-02-27,5.5416669845581055 +JPM,1991-02-28,5.5 +JPM,1991-03-01,5.75 +JPM,1991-03-04,5.7083330154418945 +JPM,1991-03-05,5.9166669845581055 +JPM,1991-03-06,6.0 +JPM,1991-03-07,6.0 +JPM,1991-03-08,5.9166669845581055 +JPM,1991-03-11,5.9583330154418945 +JPM,1991-03-12,5.75 +JPM,1991-03-13,5.8333330154418945 +JPM,1991-03-14,5.7916669845581055 +JPM,1991-03-15,5.75 +JPM,1991-03-18,5.7916669845581055 +JPM,1991-03-19,5.75 +JPM,1991-03-20,5.5416669845581055 +JPM,1991-03-21,5.3333330154418945 +JPM,1991-03-22,5.125 +JPM,1991-03-25,5.3333330154418945 +JPM,1991-03-26,5.6666669845581055 +JPM,1991-03-27,5.7083330154418945 +JPM,1991-03-28,5.7916669845581055 +JPM,1991-04-01,5.5 +JPM,1991-04-02,5.875 +JPM,1991-04-03,6.2083330154418945 +JPM,1991-04-04,6.375 +JPM,1991-04-05,6.375 +JPM,1991-04-08,6.4166669845581055 +JPM,1991-04-09,6.1666669845581055 +JPM,1991-04-10,6.0833330154418945 +JPM,1991-04-11,6.2916669845581055 +JPM,1991-04-12,6.25 +JPM,1991-04-15,6.5416669845581055 +JPM,1991-04-16,6.7916669845581055 +JPM,1991-04-17,7.3333330154418945 +JPM,1991-04-18,7.1666669845581055 +JPM,1991-04-19,7.0416669845581055 +JPM,1991-04-22,6.7916669845581055 +JPM,1991-04-23,7.0416669845581055 +JPM,1991-04-24,7.0 +JPM,1991-04-25,7.0 +JPM,1991-04-26,6.9166669845581055 +JPM,1991-04-29,6.9583330154418945 +JPM,1991-04-30,6.8333330154418945 +JPM,1991-05-01,6.7916669845581055 +JPM,1991-05-02,6.7083330154418945 +JPM,1991-05-03,6.625 +JPM,1991-05-06,6.5 +JPM,1991-05-07,6.5416669845581055 +JPM,1991-05-08,6.5833330154418945 +JPM,1991-05-09,6.6666669845581055 +JPM,1991-05-10,6.4583330154418945 +JPM,1991-05-13,6.5 +JPM,1991-05-14,6.2083330154418945 +JPM,1991-05-15,6.1666669845581055 +JPM,1991-05-16,6.25 +JPM,1991-05-17,6.2083330154418945 +JPM,1991-05-20,6.25 +JPM,1991-05-21,6.2916669845581055 +JPM,1991-05-22,6.4583330154418945 +JPM,1991-05-23,6.6666669845581055 +JPM,1991-05-24,6.875 +JPM,1991-05-28,7.0 +JPM,1991-05-29,6.9166669845581055 +JPM,1991-05-30,7.0 +JPM,1991-05-31,7.125 +JPM,1991-06-03,7.0 +JPM,1991-06-04,7.3333330154418945 +JPM,1991-06-05,7.6666669845581055 +JPM,1991-06-06,7.75 +JPM,1991-06-07,8.083333015441895 +JPM,1991-06-10,7.6666669845581055 +JPM,1991-06-11,8.0 +JPM,1991-06-12,7.75 +JPM,1991-06-13,7.7916669845581055 +JPM,1991-06-14,7.75 +JPM,1991-06-17,7.5416669845581055 +JPM,1991-06-18,7.4166669845581055 +JPM,1991-06-19,7.4166669845581055 +JPM,1991-06-20,7.3333330154418945 +JPM,1991-06-21,7.375 +JPM,1991-06-24,7.2916669845581055 +JPM,1991-06-25,7.0416669845581055 +JPM,1991-06-26,7.4166669845581055 +JPM,1991-06-27,7.3333330154418945 +JPM,1991-06-28,7.125 +JPM,1991-07-01,7.1666669845581055 +JPM,1991-07-02,7.0833330154418945 +JPM,1991-07-03,6.875 +JPM,1991-07-05,6.9583330154418945 +JPM,1991-07-08,7.2083330154418945 +JPM,1991-07-09,7.6666669845581055 +JPM,1991-07-10,7.625 +JPM,1991-07-11,7.625 +JPM,1991-07-12,7.9166669845581055 +JPM,1991-07-15,8.875 +JPM,1991-07-16,8.583333015441895 +JPM,1991-07-17,8.375 +JPM,1991-07-18,8.583333015441895 +JPM,1991-07-19,8.583333015441895 +JPM,1991-07-22,8.583333015441895 +JPM,1991-07-23,8.416666984558105 +JPM,1991-07-24,8.458333015441895 +JPM,1991-07-25,8.541666984558105 +JPM,1991-07-26,8.541666984558105 +JPM,1991-07-29,8.541666984558105 +JPM,1991-07-30,8.583333015441895 +JPM,1991-07-31,8.541666984558105 +JPM,1991-08-01,8.5 +JPM,1991-08-02,8.5 +JPM,1991-08-05,8.458333015441895 +JPM,1991-08-06,8.625 +JPM,1991-08-07,8.708333015441895 +JPM,1991-08-08,9.041666984558105 +JPM,1991-08-09,8.958333015441895 +JPM,1991-08-12,9.083333015441895 +JPM,1991-08-13,9.416666984558105 +JPM,1991-08-14,9.666666984558105 +JPM,1991-08-15,9.333333015441895 +JPM,1991-08-16,9.166666984558105 +JPM,1991-08-19,8.791666984558105 +JPM,1991-08-20,8.916666984558105 +JPM,1991-08-21,9.166666984558105 +JPM,1991-08-22,8.958333015441895 +JPM,1991-08-23,8.958333015441895 +JPM,1991-08-26,8.875 +JPM,1991-08-27,8.75 +JPM,1991-08-28,8.708333015441895 +JPM,1991-08-29,8.833333015441895 +JPM,1991-08-30,8.833333015441895 +JPM,1991-09-03,8.833333015441895 +JPM,1991-09-04,8.833333015441895 +JPM,1991-09-05,8.833333015441895 +JPM,1991-09-06,8.833333015441895 +JPM,1991-09-09,8.833333015441895 +JPM,1991-09-10,8.75 +JPM,1991-09-11,8.625 +JPM,1991-09-12,8.666666984558105 +JPM,1991-09-13,8.458333015441895 +JPM,1991-09-16,8.25 +JPM,1991-09-17,8.458333015441895 +JPM,1991-09-18,8.416666984558105 +JPM,1991-09-19,8.416666984558105 +JPM,1991-09-20,8.458333015441895 +JPM,1991-09-23,8.458333015441895 +JPM,1991-09-24,8.333333015441895 +JPM,1991-09-25,8.375 +JPM,1991-09-26,8.5 +JPM,1991-09-27,8.458333015441895 +JPM,1991-09-30,8.458333015441895 +JPM,1991-10-01,8.166666984558105 +JPM,1991-10-02,8.208333015441895 +JPM,1991-10-03,8.0 +JPM,1991-10-04,7.9166669845581055 +JPM,1991-10-07,7.8333330154418945 +JPM,1991-10-08,7.875 +JPM,1991-10-09,7.6666669845581055 +JPM,1991-10-10,7.8333330154418945 +JPM,1991-10-11,8.0 +JPM,1991-10-14,8.125 +JPM,1991-10-15,8.708333015441895 +JPM,1991-10-16,8.625 +JPM,1991-10-17,8.291666984558105 +JPM,1991-10-18,8.375 +JPM,1991-10-21,8.333333015441895 +JPM,1991-10-22,8.375 +JPM,1991-10-23,8.166666984558105 +JPM,1991-10-24,7.9583330154418945 +JPM,1991-10-25,8.0 +JPM,1991-10-28,8.166666984558105 +JPM,1991-10-29,8.25 +JPM,1991-10-30,8.291666984558105 +JPM,1991-10-31,8.25 +JPM,1991-11-01,8.25 +JPM,1991-11-04,8.083333015441895 +JPM,1991-11-05,8.208333015441895 +JPM,1991-11-06,8.333333015441895 +JPM,1991-11-07,8.458333015441895 +JPM,1991-11-08,8.333333015441895 +JPM,1991-11-11,8.166666984558105 +JPM,1991-11-12,8.333333015441895 +JPM,1991-11-13,8.291666984558105 +JPM,1991-11-14,8.291666984558105 +JPM,1991-11-15,7.9583330154418945 +JPM,1991-11-18,7.875 +JPM,1991-11-19,7.5833330154418945 +JPM,1991-11-20,7.6666669845581055 +JPM,1991-11-21,7.5416669845581055 +JPM,1991-11-22,7.4583330154418945 +JPM,1991-11-25,7.4166669845581055 +JPM,1991-11-26,7.375 +JPM,1991-11-27,7.2083330154418945 +JPM,1991-11-29,7.0416669845581055 +JPM,1991-12-02,7.2916669845581055 +JPM,1991-12-03,7.2083330154418945 +JPM,1991-12-04,7.0833330154418945 +JPM,1991-12-05,6.75 +JPM,1991-12-06,6.7083330154418945 +JPM,1991-12-09,6.5416669845581055 +JPM,1991-12-10,6.375 +JPM,1991-12-11,6.25 +JPM,1991-12-12,6.625 +JPM,1991-12-13,6.7916669845581055 +JPM,1991-12-16,6.7916669845581055 +JPM,1991-12-17,6.5 +JPM,1991-12-18,6.4583330154418945 +JPM,1991-12-19,6.5 +JPM,1991-12-20,6.75 +JPM,1991-12-23,7.0 +JPM,1991-12-24,7.125 +JPM,1991-12-26,7.3333330154418945 +JPM,1991-12-27,7.5416669845581055 +JPM,1991-12-30,7.7916669845581055 +JPM,1991-12-31,7.0833330154418945 +JPM,1992-01-02,7.7916669845581055 +JPM,1992-01-03,7.9583330154418945 +JPM,1992-01-06,8.25 +JPM,1992-01-07,8.375 +JPM,1992-01-08,8.75 +JPM,1992-01-09,9.166666984558105 +JPM,1992-01-10,9.0 +JPM,1992-01-13,9.0 +JPM,1992-01-14,9.458333015441895 +JPM,1992-01-15,10.041666984558105 +JPM,1992-01-16,9.916666984558105 +JPM,1992-01-17,9.541666984558105 +JPM,1992-01-20,9.333333015441895 +JPM,1992-01-21,9.291666984558105 +JPM,1992-01-22,9.208333015441895 +JPM,1992-01-23,9.25 +JPM,1992-01-24,9.416666984558105 +JPM,1992-01-27,9.541666984558105 +JPM,1992-01-28,9.583333015441895 +JPM,1992-01-29,9.208333015441895 +JPM,1992-01-30,9.416666984558105 +JPM,1992-01-31,9.333333015441895 +JPM,1992-02-03,9.416666984558105 +JPM,1992-02-04,9.666666984558105 +JPM,1992-02-05,9.875 +JPM,1992-02-06,10.166666984558105 +JPM,1992-02-07,10.25 +JPM,1992-02-10,10.708333015441895 +JPM,1992-02-11,10.541666984558105 +JPM,1992-02-12,10.875 +JPM,1992-02-13,10.833333015441895 +JPM,1992-02-14,10.791666984558105 +JPM,1992-02-18,10.75 +JPM,1992-02-19,10.541666984558105 +JPM,1992-02-20,10.833333015441895 +JPM,1992-02-21,11.166666984558105 +JPM,1992-02-24,11.291666984558105 +JPM,1992-02-25,11.0 +JPM,1992-02-26,11.041666984558105 +JPM,1992-02-27,11.25 +JPM,1992-02-28,11.208333015441895 +JPM,1992-03-02,11.083333015441895 +JPM,1992-03-03,11.083333015441895 +JPM,1992-03-04,10.875 +JPM,1992-03-05,10.5 +JPM,1992-03-06,10.375 +JPM,1992-03-09,10.875 +JPM,1992-03-10,10.791666984558105 +JPM,1992-03-11,10.666666984558105 +JPM,1992-03-12,10.5 +JPM,1992-03-13,10.708333015441895 +JPM,1992-03-16,10.75 +JPM,1992-03-17,11.125 +JPM,1992-03-18,11.208333015441895 +JPM,1992-03-19,11.541666984558105 +JPM,1992-03-20,11.791666984558105 +JPM,1992-03-23,11.583333015441895 +JPM,1992-03-24,11.458333015441895 +JPM,1992-03-25,11.458333015441895 +JPM,1992-03-26,11.666666984558105 +JPM,1992-03-27,11.541666984558105 +JPM,1992-03-30,11.125 +JPM,1992-03-31,10.916666984558105 +JPM,1992-04-01,10.875 +JPM,1992-04-02,10.5 +JPM,1992-04-03,10.333333015441895 +JPM,1992-04-06,10.708333015441895 +JPM,1992-04-07,10.208333015441895 +JPM,1992-04-08,9.833333015441895 +JPM,1992-04-09,10.166666984558105 +JPM,1992-04-10,10.583333015441895 +JPM,1992-04-13,10.583333015441895 +JPM,1992-04-14,11.375 +JPM,1992-04-15,11.333333015441895 +JPM,1992-04-16,11.416666984558105 +JPM,1992-04-20,11.291666984558105 +JPM,1992-04-21,11.583333015441895 +JPM,1992-04-22,12.0 +JPM,1992-04-23,12.166666984558105 +JPM,1992-04-24,11.916666984558105 +JPM,1992-04-27,12.0 +JPM,1992-04-28,11.875 +JPM,1992-04-29,11.833333015441895 +JPM,1992-04-30,11.708333015441895 +JPM,1992-05-01,11.916666984558105 +JPM,1992-05-04,12.416666984558105 +JPM,1992-05-05,12.583333015441895 +JPM,1992-05-06,12.833333015441895 +JPM,1992-05-07,12.666666984558105 +JPM,1992-05-08,12.458333015441895 +JPM,1992-05-11,12.583333015441895 +JPM,1992-05-12,12.625 +JPM,1992-05-13,12.875 +JPM,1992-05-14,12.666666984558105 +JPM,1992-05-15,12.5 +JPM,1992-05-18,12.541666984558105 +JPM,1992-05-19,12.583333015441895 +JPM,1992-05-20,12.541666984558105 +JPM,1992-05-21,12.416666984558105 +JPM,1992-05-22,12.416666984558105 +JPM,1992-05-26,12.0 +JPM,1992-05-27,12.0 +JPM,1992-05-28,11.958333015441895 +JPM,1992-05-29,12.166666984558105 +JPM,1992-06-01,12.333333015441895 +JPM,1992-06-02,12.458333015441895 +JPM,1992-06-03,12.583333015441895 +JPM,1992-06-04,12.666666984558105 +JPM,1992-06-05,12.625 +JPM,1992-06-08,12.666666984558105 +JPM,1992-06-09,12.625 +JPM,1992-06-10,12.708333015441895 +JPM,1992-06-11,12.625 +JPM,1992-06-12,12.5 +JPM,1992-06-15,12.416666984558105 +JPM,1992-06-16,12.291666984558105 +JPM,1992-06-17,11.625 +JPM,1992-06-18,11.791666984558105 +JPM,1992-06-19,11.916666984558105 +JPM,1992-06-22,11.791666984558105 +JPM,1992-06-23,11.916666984558105 +JPM,1992-06-24,11.875 +JPM,1992-06-25,12.083333015441895 +JPM,1992-06-26,12.375 +JPM,1992-06-29,12.291666984558105 +JPM,1992-06-30,12.375 +JPM,1992-07-01,12.625 +JPM,1992-07-02,12.958333015441895 +JPM,1992-07-06,12.625 +JPM,1992-07-07,12.541666984558105 +JPM,1992-07-08,12.5 +JPM,1992-07-09,12.75 +JPM,1992-07-10,12.958333015441895 +JPM,1992-07-13,12.583333015441895 +JPM,1992-07-14,12.625 +JPM,1992-07-15,12.291666984558105 +JPM,1992-07-16,11.875 +JPM,1992-07-17,11.958333015441895 +JPM,1992-07-20,12.291666984558105 +JPM,1992-07-21,12.0 +JPM,1992-07-22,11.625 +JPM,1992-07-23,11.333333015441895 +JPM,1992-07-24,11.375 +JPM,1992-07-27,11.416666984558105 +JPM,1992-07-28,11.583333015441895 +JPM,1992-07-29,11.5 +JPM,1992-07-30,11.541666984558105 +JPM,1992-07-31,11.625 +JPM,1992-08-03,11.541666984558105 +JPM,1992-08-04,11.458333015441895 +JPM,1992-08-05,11.166666984558105 +JPM,1992-08-06,11.208333015441895 +JPM,1992-08-07,11.125 +JPM,1992-08-10,10.875 +JPM,1992-08-11,11.208333015441895 +JPM,1992-08-12,11.208333015441895 +JPM,1992-08-13,11.25 +JPM,1992-08-14,11.541666984558105 +JPM,1992-08-17,11.458333015441895 +JPM,1992-08-18,11.375 +JPM,1992-08-19,10.916666984558105 +JPM,1992-08-20,11.208333015441895 +JPM,1992-08-21,11.083333015441895 +JPM,1992-08-24,10.708333015441895 +JPM,1992-08-25,10.5 +JPM,1992-08-26,10.666666984558105 +JPM,1992-08-27,10.916666984558105 +JPM,1992-08-28,10.958333015441895 +JPM,1992-08-31,10.833333015441895 +JPM,1992-09-01,11.083333015441895 +JPM,1992-09-02,11.208333015441895 +JPM,1992-09-03,10.916666984558105 +JPM,1992-09-04,11.083333015441895 +JPM,1992-09-08,10.5 +JPM,1992-09-09,10.333333015441895 +JPM,1992-09-10,10.458333015441895 +JPM,1992-09-11,10.25 +JPM,1992-09-14,10.75 +JPM,1992-09-15,10.5 +JPM,1992-09-16,10.458333015441895 +JPM,1992-09-17,10.375 +JPM,1992-09-18,10.333333015441895 +JPM,1992-09-21,10.25 +JPM,1992-09-22,10.083333015441895 +JPM,1992-09-23,10.25 +JPM,1992-09-24,10.25 +JPM,1992-09-25,10.458333015441895 +JPM,1992-09-28,10.666666984558105 +JPM,1992-09-29,10.708333015441895 +JPM,1992-09-30,10.875 +JPM,1992-10-01,10.916666984558105 +JPM,1992-10-02,10.666666984558105 +JPM,1992-10-05,10.583333015441895 +JPM,1992-10-06,10.625 +JPM,1992-10-07,10.541666984558105 +JPM,1992-10-08,10.375 +JPM,1992-10-09,10.333333015441895 +JPM,1992-10-12,10.583333015441895 +JPM,1992-10-13,10.541666984558105 +JPM,1992-10-14,10.583333015441895 +JPM,1992-10-15,10.416666984558105 +JPM,1992-10-16,10.458333015441895 +JPM,1992-10-19,11.166666984558105 +JPM,1992-10-20,11.166666984558105 +JPM,1992-10-21,11.208333015441895 +JPM,1992-10-22,11.291666984558105 +JPM,1992-10-23,11.375 +JPM,1992-10-26,11.791666984558105 +JPM,1992-10-27,11.583333015441895 +JPM,1992-10-28,11.583333015441895 +JPM,1992-10-29,11.583333015441895 +JPM,1992-10-30,11.458333015441895 +JPM,1992-11-02,11.666666984558105 +JPM,1992-11-03,11.583333015441895 +JPM,1992-11-04,11.625 +JPM,1992-11-05,11.708333015441895 +JPM,1992-11-06,11.75 +JPM,1992-11-09,11.875 +JPM,1992-11-10,11.958333015441895 +JPM,1992-11-11,12.083333015441895 +JPM,1992-11-12,12.166666984558105 +JPM,1992-11-13,12.208333015441895 +JPM,1992-11-16,12.166666984558105 +JPM,1992-11-17,12.0 +JPM,1992-11-18,11.958333015441895 +JPM,1992-11-19,11.916666984558105 +JPM,1992-11-20,11.875 +JPM,1992-11-23,12.125 +JPM,1992-11-24,12.125 +JPM,1992-11-25,12.458333015441895 +JPM,1992-11-27,12.541666984558105 +JPM,1992-11-30,12.5 +JPM,1992-12-01,12.25 +JPM,1992-12-02,12.25 +JPM,1992-12-03,12.333333015441895 +JPM,1992-12-04,12.458333015441895 +JPM,1992-12-07,12.333333015441895 +JPM,1992-12-08,12.416666984558105 +JPM,1992-12-09,12.166666984558105 +JPM,1992-12-10,11.875 +JPM,1992-12-11,12.041666984558105 +JPM,1992-12-14,12.083333015441895 +JPM,1992-12-15,12.208333015441895 +JPM,1992-12-16,12.125 +JPM,1992-12-17,12.25 +JPM,1992-12-18,12.291666984558105 +JPM,1992-12-21,12.583333015441895 +JPM,1992-12-22,12.875 +JPM,1992-12-23,12.833333015441895 +JPM,1992-12-24,12.833333015441895 +JPM,1992-12-28,12.916666984558105 +JPM,1992-12-29,12.916666984558105 +JPM,1992-12-30,12.916666984558105 +JPM,1992-12-31,12.875 +JPM,1993-01-04,12.875 +JPM,1993-01-05,12.666666984558105 +JPM,1993-01-06,12.791666984558105 +JPM,1993-01-07,12.541666984558105 +JPM,1993-01-08,12.625 +JPM,1993-01-11,12.791666984558105 +JPM,1993-01-12,12.875 +JPM,1993-01-13,13.041666984558105 +JPM,1993-01-14,13.458333015441895 +JPM,1993-01-15,13.5 +JPM,1993-01-18,13.75 +JPM,1993-01-19,13.875 +JPM,1993-01-20,13.458333015441895 +JPM,1993-01-21,13.25 +JPM,1993-01-22,13.291666984558105 +JPM,1993-01-25,13.166666984558105 +JPM,1993-01-26,13.416666984558105 +JPM,1993-01-27,13.916666984558105 +JPM,1993-01-28,13.5 +JPM,1993-01-29,13.541666984558105 +JPM,1993-02-01,13.666666984558105 +JPM,1993-02-02,13.708333015441895 +JPM,1993-02-03,13.875 +JPM,1993-02-04,14.041666984558105 +JPM,1993-02-05,14.291666984558105 +JPM,1993-02-08,14.25 +JPM,1993-02-09,14.125 +JPM,1993-02-10,14.125 +JPM,1993-02-11,14.166666984558105 +JPM,1993-02-12,13.958333015441895 +JPM,1993-02-16,13.5 +JPM,1993-02-17,13.375 +JPM,1993-02-18,13.25 +JPM,1993-02-19,13.708333015441895 +JPM,1993-02-22,13.958333015441895 +JPM,1993-02-23,13.583333015441895 +JPM,1993-02-24,13.958333015441895 +JPM,1993-02-25,13.875 +JPM,1993-02-26,13.5 +JPM,1993-03-01,13.666666984558105 +JPM,1993-03-02,13.958333015441895 +JPM,1993-03-03,14.0 +JPM,1993-03-04,13.666666984558105 +JPM,1993-03-05,13.625 +JPM,1993-03-08,13.958333015441895 +JPM,1993-03-09,14.291666984558105 +JPM,1993-03-10,14.666666984558105 +JPM,1993-03-11,14.458333015441895 +JPM,1993-03-12,14.25 +JPM,1993-03-15,14.25 +JPM,1993-03-16,14.416666984558105 +JPM,1993-03-17,14.0 +JPM,1993-03-18,13.916666984558105 +JPM,1993-03-19,13.708333015441895 +JPM,1993-03-22,13.791666984558105 +JPM,1993-03-23,13.583333015441895 +JPM,1993-03-24,13.291666984558105 +JPM,1993-03-25,13.333333015441895 +JPM,1993-03-26,13.541666984558105 +JPM,1993-03-29,13.708333015441895 +JPM,1993-03-30,13.583333015441895 +JPM,1993-03-31,13.458333015441895 +JPM,1993-04-01,13.583333015441895 +JPM,1993-04-02,12.958333015441895 +JPM,1993-04-05,13.291666984558105 +JPM,1993-04-06,13.083333015441895 +JPM,1993-04-07,13.416666984558105 +JPM,1993-04-08,13.416666984558105 +JPM,1993-04-12,14.125 +JPM,1993-04-13,14.458333015441895 +JPM,1993-04-14,14.25 +JPM,1993-04-15,13.75 +JPM,1993-04-16,13.791666984558105 +JPM,1993-04-19,13.541666984558105 +JPM,1993-04-20,13.416666984558105 +JPM,1993-04-21,13.25 +JPM,1993-04-22,13.041666984558105 +JPM,1993-04-23,12.625 +JPM,1993-04-26,12.291666984558105 +JPM,1993-04-27,12.625 +JPM,1993-04-28,12.75 +JPM,1993-04-29,12.875 +JPM,1993-04-30,12.75 +JPM,1993-05-03,12.791666984558105 +JPM,1993-05-04,13.166666984558105 +JPM,1993-05-05,12.833333015441895 +JPM,1993-05-06,12.666666984558105 +JPM,1993-05-07,12.541666984558105 +JPM,1993-05-10,12.75 +JPM,1993-05-11,13.166666984558105 +JPM,1993-05-12,13.125 +JPM,1993-05-13,12.416666984558105 +JPM,1993-05-14,12.208333015441895 +JPM,1993-05-17,12.041666984558105 +JPM,1993-05-18,12.0 +JPM,1993-05-19,12.458333015441895 +JPM,1993-05-20,12.583333015441895 +JPM,1993-05-21,12.166666984558105 +JPM,1993-05-24,12.291666984558105 +JPM,1993-05-25,12.458333015441895 +JPM,1993-05-26,13.083333015441895 +JPM,1993-05-27,12.791666984558105 +JPM,1993-05-28,12.791666984558105 +JPM,1993-06-01,13.0 +JPM,1993-06-02,12.666666984558105 +JPM,1993-06-03,12.625 +JPM,1993-06-04,12.375 +JPM,1993-06-07,11.833333015441895 +JPM,1993-06-08,12.083333015441895 +JPM,1993-06-09,12.416666984558105 +JPM,1993-06-10,12.458333015441895 +JPM,1993-06-11,12.833333015441895 +JPM,1993-06-14,12.958333015441895 +JPM,1993-06-15,12.958333015441895 +JPM,1993-06-16,13.0 +JPM,1993-06-17,13.166666984558105 +JPM,1993-06-18,12.958333015441895 +JPM,1993-06-21,13.375 +JPM,1993-06-22,13.625 +JPM,1993-06-23,13.25 +JPM,1993-06-24,13.541666984558105 +JPM,1993-06-25,13.625 +JPM,1993-06-28,13.958333015441895 +JPM,1993-06-29,13.625 +JPM,1993-06-30,13.625 +JPM,1993-07-01,13.541666984558105 +JPM,1993-07-02,13.291666984558105 +JPM,1993-07-06,13.416666984558105 +JPM,1993-07-07,13.458333015441895 +JPM,1993-07-08,13.541666984558105 +JPM,1993-07-09,13.458333015441895 +JPM,1993-07-12,13.5 +JPM,1993-07-13,13.166666984558105 +JPM,1993-07-14,13.0 +JPM,1993-07-15,13.25 +JPM,1993-07-16,13.291666984558105 +JPM,1993-07-19,13.25 +JPM,1993-07-20,13.25 +JPM,1993-07-21,13.458333015441895 +JPM,1993-07-22,13.291666984558105 +JPM,1993-07-23,13.416666984558105 +JPM,1993-07-26,13.583333015441895 +JPM,1993-07-27,13.416666984558105 +JPM,1993-07-28,13.625 +JPM,1993-07-29,13.708333015441895 +JPM,1993-07-30,13.75 +JPM,1993-08-02,13.666666984558105 +JPM,1993-08-03,13.875 +JPM,1993-08-04,14.083333015441895 +JPM,1993-08-05,14.083333015441895 +JPM,1993-08-06,14.0 +JPM,1993-08-09,14.0 +JPM,1993-08-10,13.833333015441895 +JPM,1993-08-11,13.791666984558105 +JPM,1993-08-12,13.75 +JPM,1993-08-13,13.833333015441895 +JPM,1993-08-16,13.583333015441895 +JPM,1993-08-17,13.333333015441895 +JPM,1993-08-18,13.333333015441895 +JPM,1993-08-19,13.166666984558105 +JPM,1993-08-20,13.125 +JPM,1993-08-23,13.166666984558105 +JPM,1993-08-24,13.458333015441895 +JPM,1993-08-25,13.458333015441895 +JPM,1993-08-26,13.541666984558105 +JPM,1993-08-27,13.541666984558105 +JPM,1993-08-30,13.458333015441895 +JPM,1993-08-31,13.541666984558105 +JPM,1993-09-01,13.333333015441895 +JPM,1993-09-02,13.333333015441895 +JPM,1993-09-03,13.5 +JPM,1993-09-07,13.666666984558105 +JPM,1993-09-08,13.666666984558105 +JPM,1993-09-09,14.375 +JPM,1993-09-10,14.666666984558105 +JPM,1993-09-13,14.333333015441895 +JPM,1993-09-14,14.458333015441895 +JPM,1993-09-15,14.458333015441895 +JPM,1993-09-16,14.416666984558105 +JPM,1993-09-17,14.458333015441895 +JPM,1993-09-20,14.583333015441895 +JPM,1993-09-21,14.375 +JPM,1993-09-22,14.5 +JPM,1993-09-23,14.708333015441895 +JPM,1993-09-24,14.75 +JPM,1993-09-27,14.958333015441895 +JPM,1993-09-28,15.041666984558105 +JPM,1993-09-29,14.958333015441895 +JPM,1993-09-30,15.0 +JPM,1993-10-01,15.041666984558105 +JPM,1993-10-04,15.083333015441895 +JPM,1993-10-05,15.041666984558105 +JPM,1993-10-06,15.125 +JPM,1993-10-07,15.125 +JPM,1993-10-08,14.958333015441895 +JPM,1993-10-11,15.083333015441895 +JPM,1993-10-12,15.166666984558105 +JPM,1993-10-13,15.375 +JPM,1993-10-14,15.041666984558105 +JPM,1993-10-15,14.5 +JPM,1993-10-18,14.0 +JPM,1993-10-19,13.625 +JPM,1993-10-20,13.791666984558105 +JPM,1993-10-21,14.0 +JPM,1993-10-22,13.916666984558105 +JPM,1993-10-25,13.958333015441895 +JPM,1993-10-26,13.625 +JPM,1993-10-27,13.625 +JPM,1993-10-28,13.625 +JPM,1993-10-29,13.375 +JPM,1993-11-01,13.791666984558105 +JPM,1993-11-02,13.541666984558105 +JPM,1993-11-03,13.166666984558105 +JPM,1993-11-04,12.625 +JPM,1993-11-05,12.958333015441895 +JPM,1993-11-08,12.833333015441895 +JPM,1993-11-09,12.875 +JPM,1993-11-10,12.916666984558105 +JPM,1993-11-11,12.75 +JPM,1993-11-12,12.833333015441895 +JPM,1993-11-15,12.625 +JPM,1993-11-16,12.75 +JPM,1993-11-17,12.583333015441895 +JPM,1993-11-18,12.458333015441895 +JPM,1993-11-19,12.291666984558105 +JPM,1993-11-22,12.041666984558105 +JPM,1993-11-23,12.333333015441895 +JPM,1993-11-24,12.375 +JPM,1993-11-26,12.5 +JPM,1993-11-29,12.75 +JPM,1993-11-30,12.833333015441895 +JPM,1993-12-01,13.0 +JPM,1993-12-02,13.125 +JPM,1993-12-03,13.166666984558105 +JPM,1993-12-06,13.25 +JPM,1993-12-07,13.5 +JPM,1993-12-08,13.458333015441895 +JPM,1993-12-09,13.458333015441895 +JPM,1993-12-10,13.166666984558105 +JPM,1993-12-13,13.083333015441895 +JPM,1993-12-14,13.0 +JPM,1993-12-15,12.916666984558105 +JPM,1993-12-16,12.958333015441895 +JPM,1993-12-17,13.208333015441895 +JPM,1993-12-20,13.5 +JPM,1993-12-21,13.416666984558105 +JPM,1993-12-22,13.541666984558105 +JPM,1993-12-23,13.541666984558105 +JPM,1993-12-27,13.791666984558105 +JPM,1993-12-28,13.625 +JPM,1993-12-29,13.458333015441895 +JPM,1993-12-30,13.541666984558105 +JPM,1993-12-31,13.375 +JPM,1994-01-03,13.458333015441895 +JPM,1994-01-04,13.5 +JPM,1994-01-05,13.375 +JPM,1994-01-06,13.166666984558105 +JPM,1994-01-07,13.541666984558105 +JPM,1994-01-10,13.75 +JPM,1994-01-11,13.666666984558105 +JPM,1994-01-12,13.708333015441895 +JPM,1994-01-13,13.833333015441895 +JPM,1994-01-14,13.833333015441895 +JPM,1994-01-17,13.833333015441895 +JPM,1994-01-18,13.5 +JPM,1994-01-19,12.875 +JPM,1994-01-20,12.666666984558105 +JPM,1994-01-21,12.541666984558105 +JPM,1994-01-24,12.583333015441895 +JPM,1994-01-25,12.416666984558105 +JPM,1994-01-26,12.625 +JPM,1994-01-27,12.833333015441895 +JPM,1994-01-28,13.041666984558105 +JPM,1994-01-31,13.166666984558105 +JPM,1994-02-01,12.875 +JPM,1994-02-02,13.041666984558105 +JPM,1994-02-03,12.625 +JPM,1994-02-04,12.333333015441895 +JPM,1994-02-07,12.416666984558105 +JPM,1994-02-08,12.291666984558105 +JPM,1994-02-09,12.458333015441895 +JPM,1994-02-10,12.333333015441895 +JPM,1994-02-11,12.208333015441895 +JPM,1994-02-14,12.166666984558105 +JPM,1994-02-15,12.208333015441895 +JPM,1994-02-16,12.25 +JPM,1994-02-17,12.208333015441895 +JPM,1994-02-18,12.166666984558105 +JPM,1994-02-22,12.375 +JPM,1994-02-23,12.5 +JPM,1994-02-24,12.458333015441895 +JPM,1994-02-25,12.625 +JPM,1994-02-28,12.416666984558105 +JPM,1994-03-01,12.416666984558105 +JPM,1994-03-02,12.333333015441895 +JPM,1994-03-03,12.0 +JPM,1994-03-04,12.125 +JPM,1994-03-07,12.125 +JPM,1994-03-08,12.125 +JPM,1994-03-09,11.958333015441895 +JPM,1994-03-10,11.958333015441895 +JPM,1994-03-11,12.125 +JPM,1994-03-14,12.625 +JPM,1994-03-15,12.708333015441895 +JPM,1994-03-16,13.0 +JPM,1994-03-17,12.916666984558105 +JPM,1994-03-18,12.791666984558105 +JPM,1994-03-21,12.708333015441895 +JPM,1994-03-22,12.791666984558105 +JPM,1994-03-23,12.75 +JPM,1994-03-24,12.666666984558105 +JPM,1994-03-25,12.416666984558105 +JPM,1994-03-28,12.375 +JPM,1994-03-29,12.208333015441895 +JPM,1994-03-30,11.833333015441895 +JPM,1994-03-31,12.125 +JPM,1994-04-04,11.958333015441895 +JPM,1994-04-05,12.125 +JPM,1994-04-06,12.125 +JPM,1994-04-07,12.666666984558105 +JPM,1994-04-08,12.541666984558105 +JPM,1994-04-11,12.916666984558105 +JPM,1994-04-12,12.833333015441895 +JPM,1994-04-13,12.583333015441895 +JPM,1994-04-14,12.666666984558105 +JPM,1994-04-15,12.708333015441895 +JPM,1994-04-18,12.5 +JPM,1994-04-19,12.333333015441895 +JPM,1994-04-20,12.125 +JPM,1994-04-21,12.25 +JPM,1994-04-22,12.0 +JPM,1994-04-25,11.75 +JPM,1994-04-26,11.833333015441895 +JPM,1994-04-28,11.666666984558105 +JPM,1994-04-29,11.583333015441895 +JPM,1994-05-02,11.833333015441895 +JPM,1994-05-03,11.875 +JPM,1994-05-04,11.875 +JPM,1994-05-05,11.75 +JPM,1994-05-06,11.541666984558105 +JPM,1994-05-09,11.416666984558105 +JPM,1994-05-10,11.708333015441895 +JPM,1994-05-11,11.458333015441895 +JPM,1994-05-12,11.458333015441895 +JPM,1994-05-13,11.5 +JPM,1994-05-16,11.583333015441895 +JPM,1994-05-17,11.916666984558105 +JPM,1994-05-18,12.458333015441895 +JPM,1994-05-19,12.333333015441895 +JPM,1994-05-20,12.041666984558105 +JPM,1994-05-23,12.0 +JPM,1994-05-24,12.291666984558105 +JPM,1994-05-25,12.375 +JPM,1994-05-26,12.333333015441895 +JPM,1994-05-27,12.666666984558105 +JPM,1994-05-31,12.791666984558105 +JPM,1994-06-01,13.25 +JPM,1994-06-02,13.125 +JPM,1994-06-03,13.291666984558105 +JPM,1994-06-06,13.458333015441895 +JPM,1994-06-07,13.208333015441895 +JPM,1994-06-08,13.208333015441895 +JPM,1994-06-09,13.166666984558105 +JPM,1994-06-10,13.333333015441895 +JPM,1994-06-13,13.625 +JPM,1994-06-14,13.458333015441895 +JPM,1994-06-15,13.458333015441895 +JPM,1994-06-16,13.458333015441895 +JPM,1994-06-17,13.291666984558105 +JPM,1994-06-20,13.125 +JPM,1994-06-21,12.916666984558105 +JPM,1994-06-22,13.041666984558105 +JPM,1994-06-23,12.958333015441895 +JPM,1994-06-24,12.791666984558105 +JPM,1994-06-27,13.041666984558105 +JPM,1994-06-28,13.0 +JPM,1994-06-29,12.791666984558105 +JPM,1994-06-30,12.833333015441895 +JPM,1994-07-01,12.958333015441895 +JPM,1994-07-05,12.791666984558105 +JPM,1994-07-06,12.708333015441895 +JPM,1994-07-07,12.833333015441895 +JPM,1994-07-08,12.75 +JPM,1994-07-11,12.791666984558105 +JPM,1994-07-12,12.75 +JPM,1994-07-13,12.75 +JPM,1994-07-14,13.041666984558105 +JPM,1994-07-15,12.875 +JPM,1994-07-18,12.916666984558105 +JPM,1994-07-19,12.791666984558105 +JPM,1994-07-20,12.541666984558105 +JPM,1994-07-21,12.625 +JPM,1994-07-22,12.625 +JPM,1994-07-25,12.75 +JPM,1994-07-26,12.75 +JPM,1994-07-27,12.5 +JPM,1994-07-28,12.541666984558105 +JPM,1994-07-29,12.791666984558105 +JPM,1994-08-01,12.916666984558105 +JPM,1994-08-02,12.958333015441895 +JPM,1994-08-03,12.958333015441895 +JPM,1994-08-04,12.666666984558105 +JPM,1994-08-05,12.625 +JPM,1994-08-08,12.666666984558105 +JPM,1994-08-09,12.625 +JPM,1994-08-10,12.625 +JPM,1994-08-11,12.666666984558105 +JPM,1994-08-12,12.791666984558105 +JPM,1994-08-15,12.791666984558105 +JPM,1994-08-16,13.041666984558105 +JPM,1994-08-17,12.958333015441895 +JPM,1994-08-18,12.875 +JPM,1994-08-19,12.916666984558105 +JPM,1994-08-22,13.0 +JPM,1994-08-23,13.125 +JPM,1994-08-24,13.208333015441895 +JPM,1994-08-25,13.125 +JPM,1994-08-26,13.208333015441895 +JPM,1994-08-29,13.166666984558105 +JPM,1994-08-30,13.083333015441895 +JPM,1994-08-31,12.916666984558105 +JPM,1994-09-01,12.791666984558105 +JPM,1994-09-02,12.791666984558105 +JPM,1994-09-06,12.75 +JPM,1994-09-07,12.666666984558105 +JPM,1994-09-08,12.708333015441895 +JPM,1994-09-09,12.416666984558105 +JPM,1994-09-12,12.208333015441895 +JPM,1994-09-13,12.25 +JPM,1994-09-14,12.291666984558105 +JPM,1994-09-15,12.333333015441895 +JPM,1994-09-16,12.333333015441895 +JPM,1994-09-19,12.083333015441895 +JPM,1994-09-20,12.083333015441895 +JPM,1994-09-21,12.166666984558105 +JPM,1994-09-22,12.125 +JPM,1994-09-23,12.041666984558105 +JPM,1994-09-26,11.833333015441895 +JPM,1994-09-27,11.833333015441895 +JPM,1994-09-28,11.875 +JPM,1994-09-29,11.833333015441895 +JPM,1994-09-30,11.666666984558105 +JPM,1994-10-03,11.541666984558105 +JPM,1994-10-04,11.416666984558105 +JPM,1994-10-05,11.375 +JPM,1994-10-06,11.375 +JPM,1994-10-07,11.708333015441895 +JPM,1994-10-10,11.958333015441895 +JPM,1994-10-11,11.958333015441895 +JPM,1994-10-12,12.291666984558105 +JPM,1994-10-13,12.291666984558105 +JPM,1994-10-14,12.458333015441895 +JPM,1994-10-17,12.541666984558105 +JPM,1994-10-18,12.541666984558105 +JPM,1994-10-19,12.458333015441895 +JPM,1994-10-20,12.25 +JPM,1994-10-21,12.125 +JPM,1994-10-24,11.791666984558105 +JPM,1994-10-25,11.958333015441895 +JPM,1994-10-26,12.083333015441895 +JPM,1994-10-27,12.333333015441895 +JPM,1994-10-28,12.458333015441895 +JPM,1994-10-31,12.666666984558105 +JPM,1994-11-01,12.333333015441895 +JPM,1994-11-02,12.166666984558105 +JPM,1994-11-03,12.375 +JPM,1994-11-04,12.125 +JPM,1994-11-07,12.0 +JPM,1994-11-08,12.041666984558105 +JPM,1994-11-09,11.958333015441895 +JPM,1994-11-10,12.0 +JPM,1994-11-11,11.958333015441895 +JPM,1994-11-14,12.125 +JPM,1994-11-15,12.166666984558105 +JPM,1994-11-16,12.125 +JPM,1994-11-17,11.916666984558105 +JPM,1994-11-18,11.791666984558105 +JPM,1994-11-21,11.75 +JPM,1994-11-22,11.416666984558105 +JPM,1994-11-23,12.083333015441895 +JPM,1994-11-25,12.0 +JPM,1994-11-28,11.875 +JPM,1994-11-29,12.25 +JPM,1994-11-30,12.125 +JPM,1994-12-01,12.208333015441895 +JPM,1994-12-02,12.458333015441895 +JPM,1994-12-05,12.666666984558105 +JPM,1994-12-06,12.833333015441895 +JPM,1994-12-07,12.583333015441895 +JPM,1994-12-08,12.333333015441895 +JPM,1994-12-09,12.333333015441895 +JPM,1994-12-12,12.458333015441895 +JPM,1994-12-13,12.625 +JPM,1994-12-14,12.666666984558105 +JPM,1994-12-15,12.458333015441895 +JPM,1994-12-16,12.375 +JPM,1994-12-19,12.416666984558105 +JPM,1994-12-20,12.375 +JPM,1994-12-21,12.25 +JPM,1994-12-22,12.208333015441895 +JPM,1994-12-23,12.208333015441895 +JPM,1994-12-27,12.125 +JPM,1994-12-28,12.208333015441895 +JPM,1994-12-29,12.166666984558105 +JPM,1994-12-30,11.958333015441895 +JPM,1995-01-03,12.083333015441895 +JPM,1995-01-04,12.291666984558105 +JPM,1995-01-05,12.416666984558105 +JPM,1995-01-06,12.458333015441895 +JPM,1995-01-09,12.541666984558105 +JPM,1995-01-10,12.416666984558105 +JPM,1995-01-11,12.416666984558105 +JPM,1995-01-12,12.375 +JPM,1995-01-13,12.791666984558105 +JPM,1995-01-16,12.958333015441895 +JPM,1995-01-17,12.791666984558105 +JPM,1995-01-18,12.625 +JPM,1995-01-19,12.416666984558105 +JPM,1995-01-20,12.208333015441895 +JPM,1995-01-23,12.458333015441895 +JPM,1995-01-24,12.583333015441895 +JPM,1995-01-25,12.708333015441895 +JPM,1995-01-26,12.625 +JPM,1995-01-27,12.916666984558105 +JPM,1995-01-30,12.75 +JPM,1995-01-31,13.0 +JPM,1995-02-01,12.875 +JPM,1995-02-02,12.958333015441895 +JPM,1995-02-03,13.208333015441895 +JPM,1995-02-06,13.25 +JPM,1995-02-07,13.166666984558105 +JPM,1995-02-08,13.291666984558105 +JPM,1995-02-09,13.208333015441895 +JPM,1995-02-10,13.291666984558105 +JPM,1995-02-13,13.333333015441895 +JPM,1995-02-14,13.375 +JPM,1995-02-15,13.458333015441895 +JPM,1995-02-16,13.25 +JPM,1995-02-17,13.291666984558105 +JPM,1995-02-21,13.333333015441895 +JPM,1995-02-22,13.291666984558105 +JPM,1995-02-23,13.333333015441895 +JPM,1995-02-24,13.291666984558105 +JPM,1995-02-27,13.166666984558105 +JPM,1995-02-28,13.375 +JPM,1995-03-01,13.333333015441895 +JPM,1995-03-02,13.25 +JPM,1995-03-03,13.208333015441895 +JPM,1995-03-06,13.041666984558105 +JPM,1995-03-07,12.708333015441895 +JPM,1995-03-08,12.583333015441895 +JPM,1995-03-09,12.541666984558105 +JPM,1995-03-10,13.0 +JPM,1995-03-13,12.958333015441895 +JPM,1995-03-14,13.0 +JPM,1995-03-15,13.125 +JPM,1995-03-16,13.125 +JPM,1995-03-17,13.125 +JPM,1995-03-20,13.125 +JPM,1995-03-21,12.958333015441895 +JPM,1995-03-22,12.833333015441895 +JPM,1995-03-23,12.916666984558105 +JPM,1995-03-24,12.875 +JPM,1995-03-27,12.833333015441895 +JPM,1995-03-28,12.875 +JPM,1995-03-29,12.833333015441895 +JPM,1995-03-30,12.833333015441895 +JPM,1995-03-31,12.583333015441895 +JPM,1995-04-03,12.708333015441895 +JPM,1995-04-04,12.875 +JPM,1995-04-05,13.083333015441895 +JPM,1995-04-06,13.666666984558105 +JPM,1995-04-07,13.541666984558105 +JPM,1995-04-10,13.5 +JPM,1995-04-11,13.375 +JPM,1995-04-12,13.333333015441895 +JPM,1995-04-13,13.375 +JPM,1995-04-17,13.541666984558105 +JPM,1995-04-18,13.958333015441895 +JPM,1995-04-19,13.75 +JPM,1995-04-20,13.791666984558105 +JPM,1995-04-21,13.666666984558105 +JPM,1995-04-24,13.916666984558105 +JPM,1995-04-25,14.0 +JPM,1995-04-26,13.958333015441895 +JPM,1995-04-27,13.875 +JPM,1995-04-28,13.916666984558105 +JPM,1995-05-01,13.833333015441895 +JPM,1995-05-02,13.875 +JPM,1995-05-03,14.083333015441895 +JPM,1995-05-04,14.416666984558105 +JPM,1995-05-05,14.416666984558105 +JPM,1995-05-08,14.666666984558105 +JPM,1995-05-09,14.791666984558105 +JPM,1995-05-10,14.791666984558105 +JPM,1995-05-11,14.833333015441895 +JPM,1995-05-12,15.0 +JPM,1995-05-15,14.958333015441895 +JPM,1995-05-16,15.166666984558105 +JPM,1995-05-17,15.0 +JPM,1995-05-18,15.0 +JPM,1995-05-19,14.833333015441895 +JPM,1995-05-22,15.208333015441895 +JPM,1995-05-23,15.666666984558105 +JPM,1995-05-24,15.333333015441895 +JPM,1995-05-25,15.583333015441895 +JPM,1995-05-26,15.416666984558105 +JPM,1995-05-30,15.208333015441895 +JPM,1995-05-31,15.375 +JPM,1995-06-01,15.625 +JPM,1995-06-02,15.916666984558105 +JPM,1995-06-05,15.666666984558105 +JPM,1995-06-06,15.666666984558105 +JPM,1995-06-07,15.541666984558105 +JPM,1995-06-08,15.0 +JPM,1995-06-09,14.666666984558105 +JPM,1995-06-12,14.916666984558105 +JPM,1995-06-13,15.416666984558105 +JPM,1995-06-14,15.5 +JPM,1995-06-15,15.333333015441895 +JPM,1995-06-16,15.125 +JPM,1995-06-19,15.625 +JPM,1995-06-20,15.875 +JPM,1995-06-21,15.958333015441895 +JPM,1995-06-22,16.125 +JPM,1995-06-23,15.916666984558105 +JPM,1995-06-26,15.833333015441895 +JPM,1995-06-27,15.708333015441895 +JPM,1995-06-28,16.083332061767578 +JPM,1995-06-29,15.833333015441895 +JPM,1995-06-30,15.75 +JPM,1995-07-03,15.666666984558105 +JPM,1995-07-05,15.708333015441895 +JPM,1995-07-06,16.125 +JPM,1995-07-07,16.458332061767578 +JPM,1995-07-10,17.041667938232422 +JPM,1995-07-11,16.666667938232422 +JPM,1995-07-12,16.791667938232422 +JPM,1995-07-13,16.916667938232422 +JPM,1995-07-14,16.5 +JPM,1995-07-17,16.041667938232422 +JPM,1995-07-18,16.583332061767578 +JPM,1995-07-19,16.708332061767578 +JPM,1995-07-20,17.25 +JPM,1995-07-21,16.791667938232422 +JPM,1995-07-24,17.25 +JPM,1995-07-25,17.375 +JPM,1995-07-26,17.333332061767578 +JPM,1995-07-27,17.375 +JPM,1995-07-28,17.333332061767578 +JPM,1995-07-31,17.208332061767578 +JPM,1995-08-01,17.0 +JPM,1995-08-02,17.458332061767578 +JPM,1995-08-03,17.583332061767578 +JPM,1995-08-04,17.625 +JPM,1995-08-07,17.583332061767578 +JPM,1995-08-08,18.0 +JPM,1995-08-09,17.916667938232422 +JPM,1995-08-10,17.75 +JPM,1995-08-11,17.541667938232422 +JPM,1995-08-14,17.666667938232422 +JPM,1995-08-15,17.666667938232422 +JPM,1995-08-16,18.0 +JPM,1995-08-17,17.75 +JPM,1995-08-18,17.875 +JPM,1995-08-21,17.833332061767578 +JPM,1995-08-22,17.833332061767578 +JPM,1995-08-23,17.833332061767578 +JPM,1995-08-24,17.833332061767578 +JPM,1995-08-25,18.125 +JPM,1995-08-28,20.041667938232422 +JPM,1995-08-29,19.791667938232422 +JPM,1995-08-30,19.666667938232422 +JPM,1995-08-31,19.416667938232422 +JPM,1995-09-01,19.333332061767578 +JPM,1995-09-05,19.416667938232422 +JPM,1995-09-06,19.625 +JPM,1995-09-07,19.5 +JPM,1995-09-08,19.708332061767578 +JPM,1995-09-11,20.0 +JPM,1995-09-12,20.083332061767578 +JPM,1995-09-13,20.0 +JPM,1995-09-14,20.166667938232422 +JPM,1995-09-15,20.333332061767578 +JPM,1995-09-18,19.916667938232422 +JPM,1995-09-19,20.166667938232422 +JPM,1995-09-20,20.166667938232422 +JPM,1995-09-21,19.583332061767578 +JPM,1995-09-22,19.5 +JPM,1995-09-25,19.541667938232422 +JPM,1995-09-26,19.666667938232422 +JPM,1995-09-27,20.0 +JPM,1995-09-28,20.333332061767578 +JPM,1995-09-29,20.291667938232422 +JPM,1995-10-02,20.208332061767578 +JPM,1995-10-03,20.375 +JPM,1995-10-04,20.916667938232422 +JPM,1995-10-05,20.833332061767578 +JPM,1995-10-06,21.0 +JPM,1995-10-09,20.958332061767578 +JPM,1995-10-10,21.125 +JPM,1995-10-11,21.208332061767578 +JPM,1995-10-12,21.375 +JPM,1995-10-13,21.375 +JPM,1995-10-16,21.041667938232422 +JPM,1995-10-17,20.916667938232422 +JPM,1995-10-18,20.416667938232422 +JPM,1995-10-19,20.208332061767578 +JPM,1995-10-20,19.625 +JPM,1995-10-23,19.791667938232422 +JPM,1995-10-24,19.0 +JPM,1995-10-25,18.791667938232422 +JPM,1995-10-26,18.75 +JPM,1995-10-27,19.458332061767578 +JPM,1995-10-30,19.291667938232422 +JPM,1995-10-31,18.958332061767578 +JPM,1995-11-01,19.458332061767578 +JPM,1995-11-02,20.125 +JPM,1995-11-03,19.791667938232422 +JPM,1995-11-06,19.458332061767578 +JPM,1995-11-07,19.208332061767578 +JPM,1995-11-08,19.791667938232422 +JPM,1995-11-09,19.833332061767578 +JPM,1995-11-10,19.833332061767578 +JPM,1995-11-13,19.541667938232422 +JPM,1995-11-14,18.916667938232422 +JPM,1995-11-15,18.875 +JPM,1995-11-16,19.208332061767578 +JPM,1995-11-17,19.541667938232422 +JPM,1995-11-20,19.583332061767578 +JPM,1995-11-21,20.041667938232422 +JPM,1995-11-22,20.125 +JPM,1995-11-24,20.041667938232422 +JPM,1995-11-27,19.75 +JPM,1995-11-28,19.75 +JPM,1995-11-29,19.916667938232422 +JPM,1995-11-30,20.0 +JPM,1995-12-01,19.916667938232422 +JPM,1995-12-04,20.333332061767578 +JPM,1995-12-05,20.458332061767578 +JPM,1995-12-06,20.791667938232422 +JPM,1995-12-07,20.0 +JPM,1995-12-08,20.208332061767578 +JPM,1995-12-11,20.0 +JPM,1995-12-12,19.875 +JPM,1995-12-13,19.958332061767578 +JPM,1995-12-14,19.583332061767578 +JPM,1995-12-15,19.25 +JPM,1995-12-18,19.083332061767578 +JPM,1995-12-19,19.666667938232422 +JPM,1995-12-20,19.416667938232422 +JPM,1995-12-21,19.375 +JPM,1995-12-22,19.416667938232422 +JPM,1995-12-26,19.541667938232422 +JPM,1995-12-27,19.666667938232422 +JPM,1995-12-28,19.583332061767578 +JPM,1995-12-29,19.583332061767578 +JPM,1996-01-02,19.583332061767578 +JPM,1996-01-03,19.583332061767578 +JPM,1996-01-04,18.75 +JPM,1996-01-05,18.666667938232422 +JPM,1996-01-08,18.666667938232422 +JPM,1996-01-09,18.208332061767578 +JPM,1996-01-10,18.041667938232422 +JPM,1996-01-11,18.041667938232422 +JPM,1996-01-12,18.541667938232422 +JPM,1996-01-15,18.375 +JPM,1996-01-16,19.5 +JPM,1996-01-17,19.833332061767578 +JPM,1996-01-18,19.625 +JPM,1996-01-19,19.833332061767578 +JPM,1996-01-22,20.125 +JPM,1996-01-23,20.375 +JPM,1996-01-24,20.666667938232422 +JPM,1996-01-25,21.041667938232422 +JPM,1996-01-26,21.0 +JPM,1996-01-29,22.0 +JPM,1996-01-30,22.25 +JPM,1996-01-31,22.333332061767578 +JPM,1996-02-01,21.958332061767578 +JPM,1996-02-02,21.75 +JPM,1996-02-05,21.791667938232422 +JPM,1996-02-06,22.125 +JPM,1996-02-07,22.333332061767578 +JPM,1996-02-08,22.375 +JPM,1996-02-09,22.291667938232422 +JPM,1996-02-12,22.541667938232422 +JPM,1996-02-13,22.541667938232422 +JPM,1996-02-14,22.583332061767578 +JPM,1996-02-15,22.583332061767578 +JPM,1996-02-16,22.583332061767578 +JPM,1996-02-20,22.25 +JPM,1996-02-21,23.083332061767578 +JPM,1996-02-22,23.541667938232422 +JPM,1996-02-23,24.166667938232422 +JPM,1996-02-26,23.375 +JPM,1996-02-27,23.625 +JPM,1996-02-28,23.916667938232422 +JPM,1996-02-29,23.875 +JPM,1996-03-01,24.25 +JPM,1996-03-04,24.25 +JPM,1996-03-05,24.083332061767578 +JPM,1996-03-06,23.583332061767578 +JPM,1996-03-07,23.125 +JPM,1996-03-08,22.125 +JPM,1996-03-11,21.958332061767578 +JPM,1996-03-12,21.875 +JPM,1996-03-13,22.25 +JPM,1996-03-14,22.75 +JPM,1996-03-15,22.625 +JPM,1996-03-18,23.25 +JPM,1996-03-19,23.291667938232422 +JPM,1996-03-20,23.708332061767578 +JPM,1996-03-21,24.0 +JPM,1996-03-22,23.708332061767578 +JPM,1996-03-25,23.625 +JPM,1996-03-26,23.583332061767578 +JPM,1996-03-27,23.833332061767578 +JPM,1996-03-28,23.791667938232422 +JPM,1996-03-29,23.5 +JPM,1996-04-01,24.333332061767578 +JPM,1996-04-02,24.75 +JPM,1996-04-03,24.458332061767578 +JPM,1996-04-04,24.458332061767578 +JPM,1996-04-08,23.541667938232422 +JPM,1996-04-09,23.083332061767578 +JPM,1996-04-10,22.333332061767578 +JPM,1996-04-11,22.291667938232422 +JPM,1996-04-12,22.833332061767578 +JPM,1996-04-15,23.041667938232422 +JPM,1996-04-16,23.0 +JPM,1996-04-17,22.75 +JPM,1996-04-18,22.791667938232422 +JPM,1996-04-19,22.583332061767578 +JPM,1996-04-22,22.291667938232422 +JPM,1996-04-23,22.375 +JPM,1996-04-24,22.25 +JPM,1996-04-25,22.75 +JPM,1996-04-26,23.041667938232422 +JPM,1996-04-29,22.958332061767578 +JPM,1996-04-30,23.0 +JPM,1996-05-01,22.916667938232422 +JPM,1996-05-02,21.875 +JPM,1996-05-03,22.0 +JPM,1996-05-06,21.666667938232422 +JPM,1996-05-07,21.958332061767578 +JPM,1996-05-08,22.5 +JPM,1996-05-09,22.375 +JPM,1996-05-10,22.958332061767578 +JPM,1996-05-13,23.208332061767578 +JPM,1996-05-14,23.291667938232422 +JPM,1996-05-15,23.125 +JPM,1996-05-16,23.166667938232422 +JPM,1996-05-17,23.666667938232422 +JPM,1996-05-20,23.666667938232422 +JPM,1996-05-21,23.583332061767578 +JPM,1996-05-22,24.25 +JPM,1996-05-23,23.958332061767578 +JPM,1996-05-24,23.875 +JPM,1996-05-28,23.625 +JPM,1996-05-29,23.375 +JPM,1996-05-30,23.333332061767578 +JPM,1996-05-31,23.333332061767578 +JPM,1996-06-03,23.291667938232422 +JPM,1996-06-04,23.583332061767578 +JPM,1996-06-05,24.416667938232422 +JPM,1996-06-06,24.333332061767578 +JPM,1996-06-07,23.916667938232422 +JPM,1996-06-10,24.041667938232422 +JPM,1996-06-11,24.083332061767578 +JPM,1996-06-12,24.125 +JPM,1996-06-13,24.208332061767578 +JPM,1996-06-14,24.125 +JPM,1996-06-17,24.083332061767578 +JPM,1996-06-18,23.958332061767578 +JPM,1996-06-19,23.666667938232422 +JPM,1996-06-20,23.166667938232422 +JPM,1996-06-21,22.5 +JPM,1996-06-24,22.916667938232422 +JPM,1996-06-25,23.375 +JPM,1996-06-26,23.333332061767578 +JPM,1996-06-27,23.416667938232422 +JPM,1996-06-28,23.541667938232422 +JPM,1996-07-01,23.791667938232422 +JPM,1996-07-02,23.708332061767578 +JPM,1996-07-03,23.791667938232422 +JPM,1996-07-05,22.916667938232422 +JPM,1996-07-08,22.416667938232422 +JPM,1996-07-09,22.625 +JPM,1996-07-10,22.875 +JPM,1996-07-11,22.583332061767578 +JPM,1996-07-12,22.666667938232422 +JPM,1996-07-15,21.958332061767578 +JPM,1996-07-16,22.25 +JPM,1996-07-17,22.583332061767578 +JPM,1996-07-18,23.166667938232422 +JPM,1996-07-19,22.916667938232422 +JPM,1996-07-22,22.666667938232422 +JPM,1996-07-23,22.333332061767578 +JPM,1996-07-24,22.291667938232422 +JPM,1996-07-25,22.791667938232422 +JPM,1996-07-26,23.041667938232422 +JPM,1996-07-29,22.625 +JPM,1996-07-30,22.916667938232422 +JPM,1996-07-31,23.166667938232422 +JPM,1996-08-01,23.708332061767578 +JPM,1996-08-02,24.666667938232422 +JPM,1996-08-05,24.375 +JPM,1996-08-06,24.291667938232422 +JPM,1996-08-07,24.208332061767578 +JPM,1996-08-08,24.125 +JPM,1996-08-09,24.333332061767578 +JPM,1996-08-12,24.583332061767578 +JPM,1996-08-13,24.875 +JPM,1996-08-14,25.0 +JPM,1996-08-15,25.125 +JPM,1996-08-16,25.416667938232422 +JPM,1996-08-19,25.625 +JPM,1996-08-20,25.916667938232422 +JPM,1996-08-21,26.0 +JPM,1996-08-22,26.458332061767578 +JPM,1996-08-23,26.041667938232422 +JPM,1996-08-26,25.875 +JPM,1996-08-27,25.875 +JPM,1996-08-28,25.708332061767578 +JPM,1996-08-29,25.291667938232422 +JPM,1996-08-30,24.791667938232422 +JPM,1996-09-03,25.041667938232422 +JPM,1996-09-04,24.875 +JPM,1996-09-05,24.625 +JPM,1996-09-06,25.083332061767578 +JPM,1996-09-09,25.083332061767578 +JPM,1996-09-10,25.5 +JPM,1996-09-11,25.958332061767578 +JPM,1996-09-12,26.125 +JPM,1996-09-13,26.458332061767578 +JPM,1996-09-16,26.625 +JPM,1996-09-17,26.041667938232422 +JPM,1996-09-18,25.958332061767578 +JPM,1996-09-19,25.791667938232422 +JPM,1996-09-20,26.0 +JPM,1996-09-23,26.416667938232422 +JPM,1996-09-24,26.416667938232422 +JPM,1996-09-25,26.625 +JPM,1996-09-26,26.875 +JPM,1996-09-27,26.875 +JPM,1996-09-30,26.708332061767578 +JPM,1996-10-01,27.041667938232422 +JPM,1996-10-02,26.916667938232422 +JPM,1996-10-03,26.958332061767578 +JPM,1996-10-04,27.25 +JPM,1996-10-07,27.291667938232422 +JPM,1996-10-08,27.083332061767578 +JPM,1996-10-09,26.833332061767578 +JPM,1996-10-10,27.0 +JPM,1996-10-11,27.166667938232422 +JPM,1996-10-14,27.5 +JPM,1996-10-15,27.5 +JPM,1996-10-16,27.083332061767578 +JPM,1996-10-17,27.291667938232422 +JPM,1996-10-18,27.458332061767578 +JPM,1996-10-21,27.666667938232422 +JPM,1996-10-22,27.416667938232422 +JPM,1996-10-23,27.583332061767578 +JPM,1996-10-24,27.791667938232422 +JPM,1996-10-25,27.875 +JPM,1996-10-28,27.708332061767578 +JPM,1996-10-29,28.166667938232422 +JPM,1996-10-30,28.458332061767578 +JPM,1996-10-31,28.583332061767578 +JPM,1996-11-01,28.541667938232422 +JPM,1996-11-04,28.833332061767578 +JPM,1996-11-05,29.5 +JPM,1996-11-06,29.666667938232422 +JPM,1996-11-07,29.875 +JPM,1996-11-08,29.916667938232422 +JPM,1996-11-11,29.583332061767578 +JPM,1996-11-12,29.25 +JPM,1996-11-13,28.916667938232422 +JPM,1996-11-14,29.583332061767578 +JPM,1996-11-15,29.5 +JPM,1996-11-18,29.833332061767578 +JPM,1996-11-19,30.833332061767578 +JPM,1996-11-20,30.75 +JPM,1996-11-21,30.25 +JPM,1996-11-22,30.5 +JPM,1996-11-25,31.791667938232422 +JPM,1996-11-26,31.375 +JPM,1996-11-27,31.333332061767578 +JPM,1996-11-29,31.5 +JPM,1996-12-02,31.041667938232422 +JPM,1996-12-03,30.333332061767578 +JPM,1996-12-04,30.208332061767578 +JPM,1996-12-05,29.625 +JPM,1996-12-06,29.833332061767578 +JPM,1996-12-09,29.958332061767578 +JPM,1996-12-10,29.958332061767578 +JPM,1996-12-11,29.541667938232422 +JPM,1996-12-12,28.958332061767578 +JPM,1996-12-13,28.5 +JPM,1996-12-16,28.375 +JPM,1996-12-17,29.208332061767578 +JPM,1996-12-18,29.125 +JPM,1996-12-19,30.25 +JPM,1996-12-20,30.5 +JPM,1996-12-23,30.541667938232422 +JPM,1996-12-24,30.5 +JPM,1996-12-26,30.833332061767578 +JPM,1996-12-27,30.708332061767578 +JPM,1996-12-30,30.583332061767578 +JPM,1996-12-31,29.791667938232422 +JPM,1997-01-02,29.333332061767578 +JPM,1997-01-03,29.416667938232422 +JPM,1997-01-06,29.125 +JPM,1997-01-07,28.916667938232422 +JPM,1997-01-08,29.208332061767578 +JPM,1997-01-09,29.458332061767578 +JPM,1997-01-10,29.25 +JPM,1997-01-13,29.166667938232422 +JPM,1997-01-14,29.875 +JPM,1997-01-15,30.208332061767578 +JPM,1997-01-16,30.291667938232422 +JPM,1997-01-17,30.666667938232422 +JPM,1997-01-20,30.958332061767578 +JPM,1997-01-21,30.958332061767578 +JPM,1997-01-22,30.791667938232422 +JPM,1997-01-23,30.375 +JPM,1997-01-24,29.708332061767578 +JPM,1997-01-27,29.541667938232422 +JPM,1997-01-28,29.5 +JPM,1997-01-29,29.875 +JPM,1997-01-30,30.583332061767578 +JPM,1997-01-31,30.833332061767578 +JPM,1997-02-03,31.25 +JPM,1997-02-04,32.08333206176758 +JPM,1997-02-05,31.666667938232422 +JPM,1997-02-06,31.666667938232422 +JPM,1997-02-07,32.625 +JPM,1997-02-10,32.5 +JPM,1997-02-11,32.875 +JPM,1997-02-12,33.20833206176758 +JPM,1997-02-13,33.625 +JPM,1997-02-14,33.91666793823242 +JPM,1997-02-18,33.875 +JPM,1997-02-19,34.66666793823242 +JPM,1997-02-20,34.08333206176758 +JPM,1997-02-21,34.16666793823242 +JPM,1997-02-24,34.875 +JPM,1997-02-25,35.29166793823242 +JPM,1997-02-26,34.41666793823242 +JPM,1997-02-27,33.625 +JPM,1997-02-28,33.375 +JPM,1997-03-03,34.0 +JPM,1997-03-04,33.91666793823242 +JPM,1997-03-05,34.58333206176758 +JPM,1997-03-06,34.25 +JPM,1997-03-07,35.5 +JPM,1997-03-10,36.54166793823242 +JPM,1997-03-11,35.41666793823242 +JPM,1997-03-12,34.625 +JPM,1997-03-13,33.04166793823242 +JPM,1997-03-14,33.45833206176758 +JPM,1997-03-17,34.25 +JPM,1997-03-18,33.16666793823242 +JPM,1997-03-19,33.79166793823242 +JPM,1997-03-20,33.91666793823242 +JPM,1997-03-21,34.0 +JPM,1997-03-24,34.45833206176758 +JPM,1997-03-25,33.91666793823242 +JPM,1997-03-26,33.29166793823242 +JPM,1997-03-27,32.125 +JPM,1997-03-31,31.291667938232422 +JPM,1997-04-01,31.875 +JPM,1997-04-02,30.791667938232422 +JPM,1997-04-03,31.166667938232422 +JPM,1997-04-04,31.291667938232422 +JPM,1997-04-07,31.416667938232422 +JPM,1997-04-08,32.29166793823242 +JPM,1997-04-09,31.833332061767578 +JPM,1997-04-10,31.375 +JPM,1997-04-11,30.083332061767578 +JPM,1997-04-14,30.166667938232422 +JPM,1997-04-15,30.875 +JPM,1997-04-16,29.875 +JPM,1997-04-17,29.958332061767578 +JPM,1997-04-18,29.166667938232422 +JPM,1997-04-21,28.5 +JPM,1997-04-22,29.208332061767578 +JPM,1997-04-23,28.666667938232422 +JPM,1997-04-24,28.458332061767578 +JPM,1997-04-25,28.458332061767578 +JPM,1997-04-28,29.25 +JPM,1997-04-29,30.166667938232422 +JPM,1997-04-30,30.708332061767578 +JPM,1997-05-01,30.916667938232422 +JPM,1997-05-02,31.791667938232422 +JPM,1997-05-05,32.33333206176758 +JPM,1997-05-06,32.75 +JPM,1997-05-07,31.791667938232422 +JPM,1997-05-08,31.958332061767578 +JPM,1997-05-09,32.625 +JPM,1997-05-12,33.0 +JPM,1997-05-13,32.375 +JPM,1997-05-14,32.79166793823242 +JPM,1997-05-15,32.375 +JPM,1997-05-16,31.208332061767578 +JPM,1997-05-19,30.875 +JPM,1997-05-20,32.16666793823242 +JPM,1997-05-21,31.041667938232422 +JPM,1997-05-22,31.541667938232422 +JPM,1997-05-23,31.708332061767578 +JPM,1997-05-27,31.083332061767578 +JPM,1997-05-28,31.208332061767578 +JPM,1997-05-29,30.958332061767578 +JPM,1997-05-30,31.5 +JPM,1997-06-02,31.5 +JPM,1997-06-03,32.33333206176758 +JPM,1997-06-04,32.20833206176758 +JPM,1997-06-05,32.5 +JPM,1997-06-06,33.45833206176758 +JPM,1997-06-09,32.54166793823242 +JPM,1997-06-10,33.29166793823242 +JPM,1997-06-11,33.125 +JPM,1997-06-12,33.58333206176758 +JPM,1997-06-13,33.79166793823242 +JPM,1997-06-16,34.0 +JPM,1997-06-17,34.125 +JPM,1997-06-18,34.33333206176758 +JPM,1997-06-19,34.33333206176758 +JPM,1997-06-20,34.20833206176758 +JPM,1997-06-23,33.375 +JPM,1997-06-24,33.5 +JPM,1997-06-25,33.22916793823242 +JPM,1997-06-26,32.77083206176758 +JPM,1997-06-27,32.54166793823242 +JPM,1997-06-30,32.35416793823242 +JPM,1997-07-01,33.16666793823242 +JPM,1997-07-02,34.16666793823242 +JPM,1997-07-03,34.41666793823242 +JPM,1997-07-07,34.33333206176758 +JPM,1997-07-08,34.33333206176758 +JPM,1997-07-09,33.95833206176758 +JPM,1997-07-10,33.79166793823242 +JPM,1997-07-11,34.02083206176758 +JPM,1997-07-14,34.0 +JPM,1997-07-15,34.1875 +JPM,1997-07-16,34.25 +JPM,1997-07-17,34.41666793823242 +JPM,1997-07-18,34.0 +JPM,1997-07-21,34.0 +JPM,1997-07-22,35.16666793823242 +JPM,1997-07-23,35.33333206176758 +JPM,1997-07-24,35.70833206176758 +JPM,1997-07-25,35.35416793823242 +JPM,1997-07-28,35.41666793823242 +JPM,1997-07-29,36.29166793823242 +JPM,1997-07-30,37.5 +JPM,1997-07-31,37.85416793823242 +JPM,1997-08-01,37.4375 +JPM,1997-08-04,37.0 +JPM,1997-08-05,36.52083206176758 +JPM,1997-08-06,37.29166793823242 +JPM,1997-08-07,36.33333206176758 +JPM,1997-08-08,35.8125 +JPM,1997-08-11,36.25 +JPM,1997-08-12,36.33333206176758 +JPM,1997-08-13,37.08333206176758 +JPM,1997-08-14,37.10416793823242 +JPM,1997-08-15,36.625 +JPM,1997-08-18,36.66666793823242 +JPM,1997-08-19,37.16666793823242 +JPM,1997-08-20,38.16666793823242 +JPM,1997-08-21,38.04166793823242 +JPM,1997-08-22,38.0 +JPM,1997-08-25,37.89583206176758 +JPM,1997-08-26,37.58333206176758 +JPM,1997-08-27,37.875 +JPM,1997-08-28,37.41666793823242 +JPM,1997-08-29,37.0625 +JPM,1997-09-02,37.91666793823242 +JPM,1997-09-03,38.0625 +JPM,1997-09-04,38.20833206176758 +JPM,1997-09-05,38.16666793823242 +JPM,1997-09-08,38.58333206176758 +JPM,1997-09-09,38.54166793823242 +JPM,1997-09-10,37.6875 +JPM,1997-09-11,37.125 +JPM,1997-09-12,37.66666793823242 +JPM,1997-09-15,37.5 +JPM,1997-09-16,38.52083206176758 +JPM,1997-09-17,39.20833206176758 +JPM,1997-09-18,39.20833206176758 +JPM,1997-09-19,39.1875 +JPM,1997-09-22,39.41666793823242 +JPM,1997-09-23,39.1875 +JPM,1997-09-24,39.4375 +JPM,1997-09-25,38.5 +JPM,1997-09-26,39.125 +JPM,1997-09-29,39.47916793823242 +JPM,1997-09-30,39.33333206176758 +JPM,1997-10-01,39.85416793823242 +JPM,1997-10-02,40.14583206176758 +JPM,1997-10-03,40.875 +JPM,1997-10-06,41.64583206176758 +JPM,1997-10-07,42.125 +JPM,1997-10-08,41.89583206176758 +JPM,1997-10-09,41.85416793823242 +JPM,1997-10-10,40.5625 +JPM,1997-10-13,40.64583206176758 +JPM,1997-10-14,41.0625 +JPM,1997-10-15,41.125 +JPM,1997-10-16,41.27083206176758 +JPM,1997-10-17,40.5625 +JPM,1997-10-20,40.52083206176758 +JPM,1997-10-21,41.22916793823242 +JPM,1997-10-22,41.47916793823242 +JPM,1997-10-23,40.875 +JPM,1997-10-24,41.20833206176758 +JPM,1997-10-27,38.97916793823242 +JPM,1997-10-28,39.9375 +JPM,1997-10-29,40.08333206176758 +JPM,1997-10-30,38.58333206176758 +JPM,1997-10-31,38.47916793823242 +JPM,1997-11-03,39.5625 +JPM,1997-11-04,39.64583206176758 +JPM,1997-11-05,39.89583206176758 +JPM,1997-11-06,40.02083206176758 +JPM,1997-11-07,39.14583206176758 +JPM,1997-11-10,38.02083206176758 +JPM,1997-11-11,37.45833206176758 +JPM,1997-11-12,35.58333206176758 +JPM,1997-11-13,35.75 +JPM,1997-11-14,34.54166793823242 +JPM,1997-11-17,36.29166793823242 +JPM,1997-11-18,35.75 +JPM,1997-11-19,37.125 +JPM,1997-11-20,37.45833206176758 +JPM,1997-11-21,37.77083206176758 +JPM,1997-11-24,36.66666793823242 +JPM,1997-11-25,36.47916793823242 +JPM,1997-11-26,36.08333206176758 +JPM,1997-11-28,36.25 +JPM,1997-12-01,38.33333206176758 +JPM,1997-12-02,38.0 +JPM,1997-12-03,38.25 +JPM,1997-12-04,38.91666793823242 +JPM,1997-12-05,39.0625 +JPM,1997-12-08,39.125 +JPM,1997-12-09,38.625 +JPM,1997-12-10,37.41666793823242 +JPM,1997-12-11,36.77083206176758 +JPM,1997-12-12,37.02083206176758 +JPM,1997-12-15,37.41666793823242 +JPM,1997-12-16,36.95833206176758 +JPM,1997-12-17,37.33333206176758 +JPM,1997-12-18,36.375 +JPM,1997-12-19,36.04166793823242 +JPM,1997-12-22,35.60416793823242 +JPM,1997-12-23,35.14583206176758 +JPM,1997-12-24,34.79166793823242 +JPM,1997-12-26,35.5625 +JPM,1997-12-29,36.22916793823242 +JPM,1997-12-30,36.54166793823242 +JPM,1997-12-31,36.5 +JPM,1998-01-02,36.875 +JPM,1998-01-05,37.47916793823242 +JPM,1998-01-06,35.72916793823242 +JPM,1998-01-07,36.125 +JPM,1998-01-08,34.72916793823242 +JPM,1998-01-09,33.95833206176758 +JPM,1998-01-12,34.20833206176758 +JPM,1998-01-13,34.54166793823242 +JPM,1998-01-14,34.79166793823242 +JPM,1998-01-15,34.41666793823242 +JPM,1998-01-16,35.16666793823242 +JPM,1998-01-20,35.72916793823242 +JPM,1998-01-21,35.04166793823242 +JPM,1998-01-22,34.75 +JPM,1998-01-23,34.41666793823242 +JPM,1998-01-26,34.04166793823242 +JPM,1998-01-27,35.08333206176758 +JPM,1998-01-28,35.33333206176758 +JPM,1998-01-29,35.60416793823242 +JPM,1998-01-30,35.72916793823242 +JPM,1998-02-02,37.0625 +JPM,1998-02-03,38.08333206176758 +JPM,1998-02-04,38.16666793823242 +JPM,1998-02-05,38.1875 +JPM,1998-02-06,38.97916793823242 +JPM,1998-02-09,40.33333206176758 +JPM,1998-02-10,39.95833206176758 +JPM,1998-02-11,39.9375 +JPM,1998-02-12,39.79166793823242 +JPM,1998-02-13,39.39583206176758 +JPM,1998-02-17,40.25 +JPM,1998-02-18,40.60416793823242 +JPM,1998-02-19,39.875 +JPM,1998-02-20,39.9375 +JPM,1998-02-23,40.39583206176758 +JPM,1998-02-24,39.91666793823242 +JPM,1998-02-25,40.79166793823242 +JPM,1998-02-26,41.25 +JPM,1998-02-27,41.35416793823242 +JPM,1998-03-02,41.25 +JPM,1998-03-03,41.77083206176758 +JPM,1998-03-04,40.8125 +JPM,1998-03-05,40.16666793823242 +JPM,1998-03-06,40.54166793823242 +JPM,1998-03-09,39.52083206176758 +JPM,1998-03-10,40.52083206176758 +JPM,1998-03-11,41.5625 +JPM,1998-03-12,41.75 +JPM,1998-03-13,41.75 +JPM,1998-03-16,42.77083206176758 +JPM,1998-03-17,44.91666793823242 +JPM,1998-03-18,46.04166793823242 +JPM,1998-03-19,45.08333206176758 +JPM,1998-03-20,44.875 +JPM,1998-03-23,44.22916793823242 +JPM,1998-03-24,44.72916793823242 +JPM,1998-03-25,44.33333206176758 +JPM,1998-03-26,44.72916793823242 +JPM,1998-03-27,44.70833206176758 +JPM,1998-03-30,44.58333206176758 +JPM,1998-03-31,44.95833206176758 +JPM,1998-04-01,45.33333206176758 +JPM,1998-04-02,46.4375 +JPM,1998-04-03,46.70833206176758 +JPM,1998-04-06,49.0 +JPM,1998-04-07,47.875 +JPM,1998-04-08,46.75 +JPM,1998-04-09,47.20833206176758 +JPM,1998-04-13,48.79166793823242 +JPM,1998-04-14,47.58333206176758 +JPM,1998-04-15,46.6875 +JPM,1998-04-16,45.08333206176758 +JPM,1998-04-17,45.75 +JPM,1998-04-20,44.89583206176758 +JPM,1998-04-21,46.375 +JPM,1998-04-22,46.70833206176758 +JPM,1998-04-23,45.5 +JPM,1998-04-24,44.6875 +JPM,1998-04-27,44.20833206176758 +JPM,1998-04-28,44.54166793823242 +JPM,1998-04-29,45.04166793823242 +JPM,1998-04-30,46.1875 +JPM,1998-05-01,46.95833206176758 +JPM,1998-05-04,46.35416793823242 +JPM,1998-05-05,45.66666793823242 +JPM,1998-05-06,45.02083206176758 +JPM,1998-05-07,45.41666793823242 +JPM,1998-05-08,45.625 +JPM,1998-05-11,46.1875 +JPM,1998-05-12,46.83333206176758 +JPM,1998-05-13,46.5 +JPM,1998-05-14,46.4375 +JPM,1998-05-15,47.33333206176758 +JPM,1998-05-18,47.41666793823242 +JPM,1998-05-19,48.29166793823242 +JPM,1998-05-20,48.0625 +JPM,1998-05-21,47.91666793823242 +JPM,1998-05-22,48.14583206176758 +JPM,1998-05-26,46.4375 +JPM,1998-05-27,45.35416793823242 +JPM,1998-05-28,45.47916793823242 +JPM,1998-05-29,45.3125 +JPM,1998-06-01,44.6875 +JPM,1998-06-02,45.64583206176758 +JPM,1998-06-03,45.20833206176758 +JPM,1998-06-04,45.83333206176758 +JPM,1998-06-05,46.75 +JPM,1998-06-08,47.77083206176758 +JPM,1998-06-09,47.1875 +JPM,1998-06-10,47.33333206176758 +JPM,1998-06-11,46.6875 +JPM,1998-06-12,46.29166793823242 +JPM,1998-06-15,45.45833206176758 +JPM,1998-06-16,45.16666793823242 +JPM,1998-06-17,46.41666793823242 +JPM,1998-06-18,46.29166793823242 +JPM,1998-06-19,46.91666793823242 +JPM,1998-06-22,46.20833206176758 +JPM,1998-06-23,46.79166793823242 +JPM,1998-06-24,48.75 +JPM,1998-06-25,48.25 +JPM,1998-06-26,48.83333206176758 +JPM,1998-06-29,50.41666793823242 +JPM,1998-06-30,50.33333206176758 +JPM,1998-07-01,50.33333206176758 +JPM,1998-07-02,50.29166793823242 +JPM,1998-07-06,51.33333206176758 +JPM,1998-07-07,50.0 +JPM,1998-07-08,49.08333206176758 +JPM,1998-07-09,49.08333206176758 +JPM,1998-07-10,49.66666793823242 +JPM,1998-07-13,49.58333206176758 +JPM,1998-07-14,50.33333206176758 +JPM,1998-07-15,50.125 +JPM,1998-07-16,50.0 +JPM,1998-07-17,49.95833206176758 +JPM,1998-07-20,50.0 +JPM,1998-07-21,47.66666793823242 +JPM,1998-07-22,48.625 +JPM,1998-07-23,48.75 +JPM,1998-07-24,49.08333206176758 +JPM,1998-07-27,49.16666793823242 +JPM,1998-07-28,48.91666793823242 +JPM,1998-07-29,48.375 +JPM,1998-07-30,49.75 +JPM,1998-07-31,50.41666793823242 +JPM,1998-08-03,49.875 +JPM,1998-08-04,46.41666793823242 +JPM,1998-08-05,47.58333206176758 +JPM,1998-08-06,47.66666793823242 +JPM,1998-08-07,46.125 +JPM,1998-08-10,45.66666793823242 +JPM,1998-08-11,43.83333206176758 +JPM,1998-08-12,44.125 +JPM,1998-08-13,42.75 +JPM,1998-08-14,42.91666793823242 +JPM,1998-08-17,44.33333206176758 +JPM,1998-08-18,46.125 +JPM,1998-08-19,45.25 +JPM,1998-08-20,43.58333206176758 +JPM,1998-08-21,42.45833206176758 +JPM,1998-08-24,42.70833206176758 +JPM,1998-08-25,42.75 +JPM,1998-08-26,42.83333206176758 +JPM,1998-08-27,38.75 +JPM,1998-08-28,37.66666793823242 +JPM,1998-08-31,35.0 +JPM,1998-09-01,36.58333206176758 +JPM,1998-09-02,36.58333206176758 +JPM,1998-09-03,32.83333206176758 +JPM,1998-09-04,30.25 +JPM,1998-09-08,31.416667938232422 +JPM,1998-09-09,29.75 +JPM,1998-09-10,28.5 +JPM,1998-09-11,30.666667938232422 +JPM,1998-09-14,30.833332061767578 +JPM,1998-09-15,32.75 +JPM,1998-09-16,33.29166793823242 +JPM,1998-09-17,31.916667938232422 +JPM,1998-09-18,31.625 +JPM,1998-09-21,31.208332061767578 +JPM,1998-09-22,30.75 +JPM,1998-09-23,33.41666793823242 +JPM,1998-09-24,30.916667938232422 +JPM,1998-09-25,30.333332061767578 +JPM,1998-09-28,29.708332061767578 +JPM,1998-09-29,30.0 +JPM,1998-09-30,28.75 +JPM,1998-10-01,27.145832061767578 +JPM,1998-10-02,29.166667938232422 +JPM,1998-10-05,27.666667938232422 +JPM,1998-10-06,27.375 +JPM,1998-10-07,26.833332061767578 +JPM,1998-10-08,27.0 +JPM,1998-10-09,28.541667938232422 +JPM,1998-10-12,28.708332061767578 +JPM,1998-10-13,28.458332061767578 +JPM,1998-10-14,27.791667938232422 +JPM,1998-10-15,31.333332061767578 +JPM,1998-10-16,32.72916793823242 +JPM,1998-10-19,34.16666793823242 +JPM,1998-10-20,35.375 +JPM,1998-10-21,36.0 +JPM,1998-10-22,37.375 +JPM,1998-10-23,37.125 +JPM,1998-10-26,36.33333206176758 +JPM,1998-10-27,34.66666793823242 +JPM,1998-10-28,34.91666793823242 +JPM,1998-10-29,36.08333206176758 +JPM,1998-10-30,37.875 +JPM,1998-11-02,37.66666793823242 +JPM,1998-11-03,37.5 +JPM,1998-11-04,38.66666793823242 +JPM,1998-11-05,40.25 +JPM,1998-11-06,40.66666793823242 +JPM,1998-11-09,38.875 +JPM,1998-11-10,38.125 +JPM,1998-11-11,37.75 +JPM,1998-11-12,36.75 +JPM,1998-11-13,38.125 +JPM,1998-11-16,38.58333206176758 +JPM,1998-11-17,40.83333206176758 +JPM,1998-11-18,41.20833206176758 +JPM,1998-11-19,41.0 +JPM,1998-11-20,41.29166793823242 +JPM,1998-11-23,43.33333206176758 +JPM,1998-11-24,43.20833206176758 +JPM,1998-11-25,43.75 +JPM,1998-11-27,43.625 +JPM,1998-11-30,42.29166793823242 +JPM,1998-12-01,41.41666793823242 +JPM,1998-12-02,42.0 +JPM,1998-12-03,40.83333206176758 +JPM,1998-12-04,42.75 +JPM,1998-12-07,43.33333206176758 +JPM,1998-12-08,43.08333206176758 +JPM,1998-12-09,42.54166793823242 +JPM,1998-12-10,41.83333206176758 +JPM,1998-12-11,40.58333206176758 +JPM,1998-12-14,39.20833206176758 +JPM,1998-12-15,40.5 +JPM,1998-12-16,42.33333206176758 +JPM,1998-12-17,46.58333206176758 +JPM,1998-12-18,46.33333206176758 +JPM,1998-12-21,48.16666793823242 +JPM,1998-12-22,47.83333206176758 +JPM,1998-12-23,47.5 +JPM,1998-12-24,47.16666793823242 +JPM,1998-12-28,47.58333206176758 +JPM,1998-12-29,48.0 +JPM,1998-12-30,48.0 +JPM,1998-12-31,47.33333206176758 +JPM,1999-01-04,47.91666793823242 +JPM,1999-01-05,48.29166793823242 +JPM,1999-01-06,49.33333206176758 +JPM,1999-01-07,51.375 +JPM,1999-01-08,50.33333206176758 +JPM,1999-01-11,50.83333206176758 +JPM,1999-01-12,49.25 +JPM,1999-01-13,47.75 +JPM,1999-01-14,45.5 +JPM,1999-01-15,47.25 +JPM,1999-01-19,49.58333206176758 +JPM,1999-01-20,51.41666793823242 +JPM,1999-01-21,50.25 +JPM,1999-01-22,47.91666793823242 +JPM,1999-01-25,49.625 +JPM,1999-01-26,49.5 +JPM,1999-01-27,48.75 +JPM,1999-01-28,49.08333206176758 +JPM,1999-01-29,51.29166793823242 +JPM,1999-02-01,51.20833206176758 +JPM,1999-02-02,51.20833206176758 +JPM,1999-02-03,52.91666793823242 +JPM,1999-02-04,51.95833206176758 +JPM,1999-02-05,50.95833206176758 +JPM,1999-02-08,48.75 +JPM,1999-02-09,48.0 +JPM,1999-02-10,48.70833206176758 +JPM,1999-02-11,50.75 +JPM,1999-02-12,49.375 +JPM,1999-02-16,51.79166793823242 +JPM,1999-02-17,51.5 +JPM,1999-02-18,50.83333206176758 +JPM,1999-02-19,50.70833206176758 +JPM,1999-02-22,54.0 +JPM,1999-02-23,54.58333206176758 +JPM,1999-02-24,52.54166793823242 +JPM,1999-02-25,53.0 +JPM,1999-02-26,53.08333206176758 +JPM,1999-03-01,53.83333206176758 +JPM,1999-03-02,53.54166793823242 +JPM,1999-03-03,53.79166793823242 +JPM,1999-03-04,55.58333206176758 +JPM,1999-03-05,57.91666793823242 +JPM,1999-03-08,57.20833206176758 +JPM,1999-03-09,58.625 +JPM,1999-03-10,59.29166793823242 +JPM,1999-03-11,58.79166793823242 +JPM,1999-03-12,58.66666793823242 +JPM,1999-03-15,58.16666793823242 +JPM,1999-03-16,56.54166793823242 +JPM,1999-03-17,54.91666793823242 +JPM,1999-03-18,55.91666793823242 +JPM,1999-03-19,55.0 +JPM,1999-03-22,54.58333206176758 +JPM,1999-03-23,53.04166793823242 +JPM,1999-03-24,52.91666793823242 +JPM,1999-03-25,54.33333206176758 +JPM,1999-03-26,53.66666793823242 +JPM,1999-03-29,54.83333206176758 +JPM,1999-03-30,54.625 +JPM,1999-03-31,54.25 +JPM,1999-04-01,52.91666793823242 +JPM,1999-04-05,52.5 +JPM,1999-04-06,52.83333206176758 +JPM,1999-04-07,56.25 +JPM,1999-04-08,58.58333206176758 +JPM,1999-04-09,57.04166793823242 +JPM,1999-04-12,57.91666793823242 +JPM,1999-04-13,58.25 +JPM,1999-04-14,57.58333206176758 +JPM,1999-04-15,57.04166793823242 +JPM,1999-04-16,57.375 +JPM,1999-04-19,56.66666793823242 +JPM,1999-04-20,55.33333206176758 +JPM,1999-04-21,55.625 +JPM,1999-04-22,57.16666793823242 +JPM,1999-04-23,56.75 +JPM,1999-04-26,55.08333206176758 +JPM,1999-04-27,57.04166793823242 +JPM,1999-04-28,55.75 +JPM,1999-04-29,55.91666793823242 +JPM,1999-04-30,55.0 +JPM,1999-05-03,55.16666793823242 +JPM,1999-05-04,54.83333206176758 +JPM,1999-05-05,53.45833206176758 +JPM,1999-05-06,51.70833206176758 +JPM,1999-05-07,52.25 +JPM,1999-05-10,52.66666793823242 +JPM,1999-05-11,53.33333206176758 +JPM,1999-05-12,54.875 +JPM,1999-05-13,56.0 +JPM,1999-05-14,52.70833206176758 +JPM,1999-05-17,52.41666793823242 +JPM,1999-05-18,52.5 +JPM,1999-05-19,53.45833206176758 +JPM,1999-05-20,53.45833206176758 +JPM,1999-05-21,52.625 +JPM,1999-05-24,50.58333206176758 +JPM,1999-05-25,49.20833206176758 +JPM,1999-05-26,50.25 +JPM,1999-05-27,48.5 +JPM,1999-05-28,48.25 +JPM,1999-06-01,48.08333206176758 +JPM,1999-06-02,47.375 +JPM,1999-06-03,47.75 +JPM,1999-06-04,49.54166793823242 +JPM,1999-06-07,51.16666793823242 +JPM,1999-06-08,49.91666793823242 +JPM,1999-06-09,49.20833206176758 +JPM,1999-06-10,48.75 +JPM,1999-06-11,48.83333206176758 +JPM,1999-06-14,49.16666793823242 +JPM,1999-06-15,50.08333206176758 +JPM,1999-06-16,53.58333206176758 +JPM,1999-06-17,52.95833206176758 +JPM,1999-06-18,53.41666793823242 +JPM,1999-06-21,55.66666793823242 +JPM,1999-06-22,54.5 +JPM,1999-06-23,53.5 +JPM,1999-06-24,53.33333206176758 +JPM,1999-06-25,54.125 +JPM,1999-06-28,55.08333206176758 +JPM,1999-06-29,55.08333206176758 +JPM,1999-06-30,57.66666793823242 +JPM,1999-07-01,57.29166793823242 +JPM,1999-07-02,56.70833206176758 +JPM,1999-07-06,57.375 +JPM,1999-07-07,56.41666793823242 +JPM,1999-07-08,57.0 +JPM,1999-07-09,56.79166793823242 +JPM,1999-07-12,56.08333206176758 +JPM,1999-07-13,55.20833206176758 +JPM,1999-07-14,54.5 +JPM,1999-07-15,54.75 +JPM,1999-07-16,54.54166793823242 +JPM,1999-07-19,54.75 +JPM,1999-07-20,53.91666793823242 +JPM,1999-07-21,54.20833206176758 +JPM,1999-07-22,55.54166793823242 +JPM,1999-07-23,54.375 +JPM,1999-07-26,55.25 +JPM,1999-07-27,55.83333206176758 +JPM,1999-07-28,55.29166793823242 +JPM,1999-07-29,53.5 +JPM,1999-07-30,51.375 +JPM,1999-08-02,52.16666793823242 +JPM,1999-08-03,52.54166793823242 +JPM,1999-08-04,52.29166793823242 +JPM,1999-08-05,52.41666793823242 +JPM,1999-08-06,50.5 +JPM,1999-08-09,50.41666793823242 +JPM,1999-08-10,49.54166793823242 +JPM,1999-08-11,51.29166793823242 +JPM,1999-08-12,50.45833206176758 +JPM,1999-08-13,52.75 +JPM,1999-08-16,53.5 +JPM,1999-08-17,55.33333206176758 +JPM,1999-08-18,56.66666793823242 +JPM,1999-08-19,54.95833206176758 +JPM,1999-08-20,55.83333206176758 +JPM,1999-08-23,57.125 +JPM,1999-08-24,57.70833206176758 +JPM,1999-08-25,57.0 +JPM,1999-08-26,56.0 +JPM,1999-08-27,55.41666793823242 +JPM,1999-08-30,54.29166793823242 +JPM,1999-08-31,55.79166793823242 +JPM,1999-09-01,55.14583206176758 +JPM,1999-09-02,53.83333206176758 +JPM,1999-09-03,56.66666793823242 +JPM,1999-09-07,54.25 +JPM,1999-09-08,54.5 +JPM,1999-09-09,51.66666793823242 +JPM,1999-09-10,51.625 +JPM,1999-09-13,51.79166793823242 +JPM,1999-09-14,51.58333206176758 +JPM,1999-09-15,51.625 +JPM,1999-09-16,52.0 +JPM,1999-09-17,51.70833206176758 +JPM,1999-09-20,52.29166793823242 +JPM,1999-09-21,50.625 +JPM,1999-09-22,50.91666793823242 +JPM,1999-09-23,50.16666793823242 +JPM,1999-09-24,50.25 +JPM,1999-09-27,49.41666793823242 +JPM,1999-09-28,49.20833206176758 +JPM,1999-09-29,48.66666793823242 +JPM,1999-09-30,50.25 +JPM,1999-10-01,49.375 +JPM,1999-10-04,51.54166793823242 +JPM,1999-10-05,50.41666793823242 +JPM,1999-10-06,50.625 +JPM,1999-10-07,49.70833206176758 +JPM,1999-10-08,50.375 +JPM,1999-10-11,49.20833206176758 +JPM,1999-10-12,48.83333206176758 +JPM,1999-10-13,47.45833206176758 +JPM,1999-10-14,47.29166793823242 +JPM,1999-10-15,44.33333206176758 +JPM,1999-10-18,45.54166793823242 +JPM,1999-10-19,47.41666793823242 +JPM,1999-10-20,50.54166793823242 +JPM,1999-10-21,51.75 +JPM,1999-10-22,53.75 +JPM,1999-10-25,51.95833206176758 +JPM,1999-10-26,51.875 +JPM,1999-10-27,55.16666793823242 +JPM,1999-10-28,59.04166793823242 +JPM,1999-10-29,58.16666793823242 +JPM,1999-11-01,55.70833206176758 +JPM,1999-11-02,55.79166793823242 +JPM,1999-11-03,54.95833206176758 +JPM,1999-11-04,56.08333206176758 +JPM,1999-11-05,57.5 +JPM,1999-11-08,56.25 +JPM,1999-11-09,55.375 +JPM,1999-11-10,53.70833206176758 +JPM,1999-11-11,54.08333206176758 +JPM,1999-11-12,56.66666793823242 +JPM,1999-11-15,55.04166793823242 +JPM,1999-11-16,57.33333206176758 +JPM,1999-11-17,54.58333206176758 +JPM,1999-11-18,55.58333206176758 +JPM,1999-11-19,55.33333206176758 +JPM,1999-11-22,54.58333206176758 +JPM,1999-11-23,53.29166793823242 +JPM,1999-11-24,53.04166793823242 +JPM,1999-11-26,52.70833206176758 +JPM,1999-11-29,51.29166793823242 +JPM,1999-11-30,51.5 +JPM,1999-12-01,51.59375 +JPM,1999-12-02,52.70833206176758 +JPM,1999-12-03,54.66666793823242 +JPM,1999-12-06,52.58333206176758 +JPM,1999-12-07,52.41666793823242 +JPM,1999-12-08,51.8125 +JPM,1999-12-09,51.91666793823242 +JPM,1999-12-10,52.625 +JPM,1999-12-13,52.35416793823242 +JPM,1999-12-14,51.04166793823242 +JPM,1999-12-15,50.33333206176758 +JPM,1999-12-16,50.0 +JPM,1999-12-17,48.5 +JPM,1999-12-20,48.16666793823242 +JPM,1999-12-21,50.0 +JPM,1999-12-22,49.91666793823242 +JPM,1999-12-23,51.66666793823242 +JPM,1999-12-27,51.0 +JPM,1999-12-28,50.95833206176758 +JPM,1999-12-29,51.70833206176758 +JPM,1999-12-30,52.04166793823242 +JPM,1999-12-31,51.79166793823242 +JPM,2000-01-03,48.58333206176758 +JPM,2000-01-04,47.25 +JPM,2000-01-05,46.95833206176758 +JPM,2000-01-06,47.625 +JPM,2000-01-07,48.5 +JPM,2000-01-10,47.66666793823242 +JPM,2000-01-11,46.54166793823242 +JPM,2000-01-12,46.83333206176758 +JPM,2000-01-13,47.54166793823242 +JPM,2000-01-14,49.25 +JPM,2000-01-18,47.33333206176758 +JPM,2000-01-19,49.41666793823242 +JPM,2000-01-20,49.375 +JPM,2000-01-21,48.625 +JPM,2000-01-24,48.66666793823242 +JPM,2000-01-25,49.75 +JPM,2000-01-26,52.29166793823242 +JPM,2000-01-27,53.79166793823242 +JPM,2000-01-28,51.125 +JPM,2000-01-31,53.79166793823242 +JPM,2000-02-01,55.83333206176758 +JPM,2000-02-02,54.91666793823242 +JPM,2000-02-03,55.45833206176758 +JPM,2000-02-04,54.5 +JPM,2000-02-07,54.79166793823242 +JPM,2000-02-08,56.70833206176758 +JPM,2000-02-09,55.25 +JPM,2000-02-10,55.41666793823242 +JPM,2000-02-11,55.08333206176758 +JPM,2000-02-14,52.70833206176758 +JPM,2000-02-15,54.04166793823242 +JPM,2000-02-16,53.0 +JPM,2000-02-17,52.25 +JPM,2000-02-18,49.83333206176758 +JPM,2000-02-22,51.5 +JPM,2000-02-23,51.58333206176758 +JPM,2000-02-24,50.66666793823242 +JPM,2000-02-25,50.58333206176758 +JPM,2000-02-28,51.95833206176758 +JPM,2000-02-29,53.08333206176758 +JPM,2000-03-01,54.66666793823242 +JPM,2000-03-02,53.70833206176758 +JPM,2000-03-03,54.08333206176758 +JPM,2000-03-06,55.625 +JPM,2000-03-07,54.54166793823242 +JPM,2000-03-08,52.66666793823242 +JPM,2000-03-09,54.08333206176758 +JPM,2000-03-10,52.45833206176758 +JPM,2000-03-13,53.375 +JPM,2000-03-14,52.66666793823242 +JPM,2000-03-15,55.41666793823242 +JPM,2000-03-16,60.08333206176758 +JPM,2000-03-17,60.66666793823242 +JPM,2000-03-20,57.70833206176758 +JPM,2000-03-21,61.33333206176758 +JPM,2000-03-22,61.04166793823242 +JPM,2000-03-23,65.66666412353516 +JPM,2000-03-24,64.125 +JPM,2000-03-27,63.125 +JPM,2000-03-28,62.83333206176758 +JPM,2000-03-29,60.25 +JPM,2000-03-30,58.0 +JPM,2000-03-31,58.125 +JPM,2000-04-03,61.66666793823242 +JPM,2000-04-04,57.83333206176758 +JPM,2000-04-05,57.58333206176758 +JPM,2000-04-06,58.29166793823242 +JPM,2000-04-07,57.58333206176758 +JPM,2000-04-10,58.75 +JPM,2000-04-11,57.33333206176758 +JPM,2000-04-12,57.875 +JPM,2000-04-13,56.33333206176758 +JPM,2000-04-14,52.58333206176758 +JPM,2000-04-17,52.41666793823242 +JPM,2000-04-18,53.66666793823242 +JPM,2000-04-19,52.0 +JPM,2000-04-20,51.54166793823242 +JPM,2000-04-24,49.83333206176758 +JPM,2000-04-25,52.04166793823242 +JPM,2000-04-26,50.95833206176758 +JPM,2000-04-27,49.25 +JPM,2000-04-28,48.08333206176758 +JPM,2000-05-01,49.16666793823242 +JPM,2000-05-02,50.75 +JPM,2000-05-03,49.5 +JPM,2000-05-04,48.83333206176758 +JPM,2000-05-05,48.125 +JPM,2000-05-08,48.0 +JPM,2000-05-09,47.25 +JPM,2000-05-10,45.83333206176758 +JPM,2000-05-11,46.66666793823242 +JPM,2000-05-12,47.75 +JPM,2000-05-15,49.75 +JPM,2000-05-16,49.5 +JPM,2000-05-17,49.33333206176758 +JPM,2000-05-18,50.08333206176758 +JPM,2000-05-19,48.33333206176758 +JPM,2000-05-22,48.125 +JPM,2000-05-23,48.75 +JPM,2000-05-24,47.75 +JPM,2000-05-25,46.83333206176758 +JPM,2000-05-26,47.0 +JPM,2000-05-30,49.0 +JPM,2000-05-31,49.79166793823242 +JPM,2000-06-01,51.41666793823242 +JPM,2000-06-02,53.79166793823242 +JPM,2000-06-05,52.91666793823242 +JPM,2000-06-06,51.33333206176758 +JPM,2000-06-07,51.25 +JPM,2000-06-08,51.0 +JPM,2000-06-09,48.875 +JPM,2000-06-12,48.59375 +JPM,2000-06-13,48.1875 +JPM,2000-06-14,50.0625 +JPM,2000-06-15,48.8125 +JPM,2000-06-16,45.4375 +JPM,2000-06-19,46.875 +JPM,2000-06-20,47.9375 +JPM,2000-06-21,47.0 +JPM,2000-06-22,46.375 +JPM,2000-06-23,46.875 +JPM,2000-06-26,47.5625 +JPM,2000-06-27,47.9375 +JPM,2000-06-28,47.046875 +JPM,2000-06-29,47.625 +JPM,2000-06-30,46.0625 +JPM,2000-07-03,47.5625 +JPM,2000-07-05,47.75 +JPM,2000-07-06,48.0 +JPM,2000-07-07,50.0625 +JPM,2000-07-10,49.75 +JPM,2000-07-11,50.6875 +JPM,2000-07-12,50.5625 +JPM,2000-07-13,50.75 +JPM,2000-07-14,52.5 +JPM,2000-07-17,52.03125 +JPM,2000-07-18,50.9375 +JPM,2000-07-19,50.6875 +JPM,2000-07-20,51.3125 +JPM,2000-07-21,52.734375 +JPM,2000-07-24,51.5625 +JPM,2000-07-25,51.25 +JPM,2000-07-26,49.375 +JPM,2000-07-27,49.875 +JPM,2000-07-28,48.375 +JPM,2000-07-31,49.8125 +JPM,2000-08-01,51.625 +JPM,2000-08-02,51.4375 +JPM,2000-08-03,50.25 +JPM,2000-08-04,52.4375 +JPM,2000-08-07,53.5625 +JPM,2000-08-08,53.5 +JPM,2000-08-09,52.3125 +JPM,2000-08-10,51.875 +JPM,2000-08-11,52.0 +JPM,2000-08-14,52.75 +JPM,2000-08-15,51.8125 +JPM,2000-08-16,50.375 +JPM,2000-08-17,50.6875 +JPM,2000-08-18,50.75 +JPM,2000-08-21,50.9375 +JPM,2000-08-22,52.75 +JPM,2000-08-23,54.3125 +JPM,2000-08-24,53.25 +JPM,2000-08-25,52.0625 +JPM,2000-08-28,52.6875 +JPM,2000-08-29,51.875 +JPM,2000-08-30,53.25 +JPM,2000-08-31,55.875 +JPM,2000-09-01,56.3125 +JPM,2000-09-05,57.125 +JPM,2000-09-06,56.0 +JPM,2000-09-07,57.25 +JPM,2000-09-08,57.8125 +JPM,2000-09-11,57.5 +JPM,2000-09-12,52.8125 +JPM,2000-09-13,50.6875 +JPM,2000-09-14,50.0 +JPM,2000-09-15,49.125 +JPM,2000-09-18,46.5625 +JPM,2000-09-19,46.875 +JPM,2000-09-20,46.5 +JPM,2000-09-21,44.625 +JPM,2000-09-22,47.25 +JPM,2000-09-25,47.0 +JPM,2000-09-26,46.0625 +JPM,2000-09-27,45.5 +JPM,2000-09-28,46.875 +JPM,2000-09-29,46.1875 +JPM,2000-10-02,47.5 +JPM,2000-10-03,46.75 +JPM,2000-10-04,45.5625 +JPM,2000-10-05,44.4375 +JPM,2000-10-06,42.875 +JPM,2000-10-09,42.0625 +JPM,2000-10-10,40.8125 +JPM,2000-10-11,40.6875 +JPM,2000-10-12,37.8125 +JPM,2000-10-13,39.6875 +JPM,2000-10-16,39.5625 +JPM,2000-10-17,37.9375 +JPM,2000-10-18,36.875 +JPM,2000-10-19,38.9375 +JPM,2000-10-20,38.375 +JPM,2000-10-23,38.375 +JPM,2000-10-24,40.0625 +JPM,2000-10-25,40.0 +JPM,2000-10-26,40.0 +JPM,2000-10-27,42.6875 +JPM,2000-10-30,43.75 +JPM,2000-10-31,45.5 +JPM,2000-11-01,45.6875 +JPM,2000-11-02,45.5 +JPM,2000-11-03,44.4375 +JPM,2000-11-06,45.5 +JPM,2000-11-07,44.9375 +JPM,2000-11-08,43.5625 +JPM,2000-11-09,44.125 +JPM,2000-11-10,42.8125 +JPM,2000-11-13,42.125 +JPM,2000-11-14,42.5625 +JPM,2000-11-15,40.75 +JPM,2000-11-16,40.875 +JPM,2000-11-17,39.625 +JPM,2000-11-20,38.5625 +JPM,2000-11-21,38.6875 +JPM,2000-11-22,37.4375 +JPM,2000-11-24,39.125 +JPM,2000-11-27,39.375 +JPM,2000-11-28,38.0 +JPM,2000-11-29,37.9375 +JPM,2000-11-30,36.875 +JPM,2000-12-01,37.3125 +JPM,2000-12-04,37.9375 +JPM,2000-12-05,41.3125 +JPM,2000-12-06,40.0625 +JPM,2000-12-07,39.1875 +JPM,2000-12-08,40.0 +JPM,2000-12-11,42.5 +JPM,2000-12-12,43.0 +JPM,2000-12-13,44.5 +JPM,2000-12-14,42.875 +JPM,2000-12-15,43.9375 +JPM,2000-12-18,45.375 +JPM,2000-12-19,44.8125 +JPM,2000-12-20,43.5 +JPM,2000-12-21,45.1875 +JPM,2000-12-22,45.625 +JPM,2000-12-26,45.75 +JPM,2000-12-27,46.375 +JPM,2000-12-28,46.9375 +JPM,2000-12-29,45.4375 +JPM,2001-01-02,44.0 +JPM,2001-01-03,50.625 +JPM,2001-01-04,52.0 +JPM,2001-01-05,48.9375 +JPM,2001-01-08,49.25 +JPM,2001-01-09,48.6875 +JPM,2001-01-10,50.9375 +JPM,2001-01-11,54.125 +JPM,2001-01-12,53.3125 +JPM,2001-01-16,53.1875 +JPM,2001-01-17,53.0 +JPM,2001-01-18,51.4375 +JPM,2001-01-19,50.5625 +JPM,2001-01-22,50.875 +JPM,2001-01-23,51.6875 +JPM,2001-01-24,53.25 +JPM,2001-01-25,53.0625 +JPM,2001-01-26,54.1875 +JPM,2001-01-29,55.119998931884766 +JPM,2001-01-30,55.97999954223633 +JPM,2001-01-31,54.9900016784668 +JPM,2001-02-01,55.849998474121094 +JPM,2001-02-02,54.63999938964844 +JPM,2001-02-05,54.599998474121094 +JPM,2001-02-06,52.279998779296875 +JPM,2001-02-07,52.33000183105469 +JPM,2001-02-08,51.68000030517578 +JPM,2001-02-09,51.95000076293945 +JPM,2001-02-12,52.54999923706055 +JPM,2001-02-13,51.13999938964844 +JPM,2001-02-14,51.189998626708984 +JPM,2001-02-15,51.11000061035156 +JPM,2001-02-16,51.9900016784668 +JPM,2001-02-20,49.95000076293945 +JPM,2001-02-21,47.349998474121094 +JPM,2001-02-22,48.29999923706055 +JPM,2001-02-23,47.04999923706055 +JPM,2001-02-26,48.54999923706055 +JPM,2001-02-27,47.599998474121094 +JPM,2001-02-28,46.65999984741211 +JPM,2001-03-01,46.11000061035156 +JPM,2001-03-02,45.79999923706055 +JPM,2001-03-05,46.7599983215332 +JPM,2001-03-06,47.959999084472656 +JPM,2001-03-07,50.25 +JPM,2001-03-08,50.2400016784668 +JPM,2001-03-09,48.95000076293945 +JPM,2001-03-12,45.4900016784668 +JPM,2001-03-13,47.400001525878906 +JPM,2001-03-14,43.75 +JPM,2001-03-15,45.2599983215332 +JPM,2001-03-16,44.58000183105469 +JPM,2001-03-19,45.150001525878906 +JPM,2001-03-20,42.59000015258789 +JPM,2001-03-21,40.20000076293945 +JPM,2001-03-22,38.90999984741211 +JPM,2001-03-23,41.709999084472656 +JPM,2001-03-26,42.11000061035156 +JPM,2001-03-27,43.36000061035156 +JPM,2001-03-28,42.54999923706055 +JPM,2001-03-29,43.0 +JPM,2001-03-30,44.900001525878906 +JPM,2001-04-02,44.599998474121094 +JPM,2001-04-03,41.599998474121094 +JPM,2001-04-04,40.4900016784668 +JPM,2001-04-05,42.5 +JPM,2001-04-06,40.38999938964844 +JPM,2001-04-09,40.41999816894531 +JPM,2001-04-10,43.29999923706055 +JPM,2001-04-11,44.7400016784668 +JPM,2001-04-12,45.369998931884766 +JPM,2001-04-16,45.5 +JPM,2001-04-17,45.369998931884766 +JPM,2001-04-18,49.099998474121094 +JPM,2001-04-19,48.79999923706055 +JPM,2001-04-20,47.79999923706055 +JPM,2001-04-23,47.29999923706055 +JPM,2001-04-24,47.400001525878906 +JPM,2001-04-25,47.47999954223633 +JPM,2001-04-26,48.5 +JPM,2001-04-27,49.849998474121094 +JPM,2001-04-30,47.97999954223633 +JPM,2001-05-01,48.72999954223633 +JPM,2001-05-02,49.56999969482422 +JPM,2001-05-03,49.0 +JPM,2001-05-04,50.599998474121094 +JPM,2001-05-07,49.20000076293945 +JPM,2001-05-08,47.75 +JPM,2001-05-09,47.25 +JPM,2001-05-10,47.5099983215332 +JPM,2001-05-11,46.439998626708984 +JPM,2001-05-14,47.63999938964844 +JPM,2001-05-15,47.279998779296875 +JPM,2001-05-16,48.310001373291016 +JPM,2001-05-17,48.189998626708984 +JPM,2001-05-18,48.15999984741211 +JPM,2001-05-21,49.43000030517578 +JPM,2001-05-22,50.02000045776367 +JPM,2001-05-23,48.91999816894531 +JPM,2001-05-24,49.34000015258789 +JPM,2001-05-25,48.70000076293945 +JPM,2001-05-29,49.33000183105469 +JPM,2001-05-30,48.619998931884766 +JPM,2001-05-31,49.150001525878906 +JPM,2001-06-01,48.88999938964844 +JPM,2001-06-04,49.5 +JPM,2001-06-05,48.5 +JPM,2001-06-06,46.84000015258789 +JPM,2001-06-07,45.630001068115234 +JPM,2001-06-08,44.20000076293945 +JPM,2001-06-11,44.18000030517578 +JPM,2001-06-12,43.4900016784668 +JPM,2001-06-13,43.900001525878906 +JPM,2001-06-14,43.59000015258789 +JPM,2001-06-15,44.900001525878906 +JPM,2001-06-18,44.310001373291016 +JPM,2001-06-19,44.52000045776367 +JPM,2001-06-20,45.599998474121094 +JPM,2001-06-21,47.119998931884766 +JPM,2001-06-22,45.900001525878906 +JPM,2001-06-25,45.81999969482422 +JPM,2001-06-26,44.68000030517578 +JPM,2001-06-27,44.02000045776367 +JPM,2001-06-28,45.0 +JPM,2001-06-29,44.470001220703125 +JPM,2001-07-02,45.79999923706055 +JPM,2001-07-03,45.650001525878906 +JPM,2001-07-05,45.529998779296875 +JPM,2001-07-06,44.5099983215332 +JPM,2001-07-09,43.9900016784668 +JPM,2001-07-10,42.0099983215332 +JPM,2001-07-11,42.04999923706055 +JPM,2001-07-12,42.540000915527344 +JPM,2001-07-13,42.54999923706055 +JPM,2001-07-16,41.20000076293945 +JPM,2001-07-17,42.29999923706055 +JPM,2001-07-18,43.58000183105469 +JPM,2001-07-19,43.70000076293945 +JPM,2001-07-20,43.400001525878906 +JPM,2001-07-23,43.0099983215332 +JPM,2001-07-24,42.68000030517578 +JPM,2001-07-25,42.900001525878906 +JPM,2001-07-26,43.2400016784668 +JPM,2001-07-27,44.209999084472656 +JPM,2001-07-30,43.810001373291016 +JPM,2001-07-31,43.29999923706055 +JPM,2001-08-01,43.5 +JPM,2001-08-02,43.5 +JPM,2001-08-03,43.31999969482422 +JPM,2001-08-06,42.7599983215332 +JPM,2001-08-07,42.77000045776367 +JPM,2001-08-08,42.08000183105469 +JPM,2001-08-09,41.900001525878906 +JPM,2001-08-10,42.25 +JPM,2001-08-13,42.119998931884766 +JPM,2001-08-14,42.25 +JPM,2001-08-15,42.150001525878906 +JPM,2001-08-16,42.18000030517578 +JPM,2001-08-17,41.47999954223633 +JPM,2001-08-20,41.09000015258789 +JPM,2001-08-21,40.40999984741211 +JPM,2001-08-22,41.20000076293945 +JPM,2001-08-23,40.720001220703125 +JPM,2001-08-24,40.93000030517578 +JPM,2001-08-27,41.099998474121094 +JPM,2001-08-28,40.4900016784668 +JPM,2001-08-29,39.56999969482422 +JPM,2001-08-30,39.2400016784668 +JPM,2001-08-31,39.400001525878906 +JPM,2001-09-04,39.83000183105469 +JPM,2001-09-05,38.349998474121094 +JPM,2001-09-06,36.939998626708984 +JPM,2001-09-07,37.0 +JPM,2001-09-10,37.2599983215332 +JPM,2001-09-17,35.25 +JPM,2001-09-18,34.84000015258789 +JPM,2001-09-19,34.11000061035156 +JPM,2001-09-20,31.559999465942383 +JPM,2001-09-21,30.81999969482422 +JPM,2001-09-24,32.58000183105469 +JPM,2001-09-25,33.25 +JPM,2001-09-26,32.59000015258789 +JPM,2001-09-27,33.119998931884766 +JPM,2001-09-28,34.150001525878906 +JPM,2001-10-01,34.0 +JPM,2001-10-02,34.9900016784668 +JPM,2001-10-03,34.66999816894531 +JPM,2001-10-04,34.15999984741211 +JPM,2001-10-05,33.40999984741211 +JPM,2001-10-08,32.439998626708984 +JPM,2001-10-09,32.95000076293945 +JPM,2001-10-10,33.38999938964844 +JPM,2001-10-11,33.41999816894531 +JPM,2001-10-12,32.88999938964844 +JPM,2001-10-15,33.54999923706055 +JPM,2001-10-16,33.939998626708984 +JPM,2001-10-17,34.599998474121094 +JPM,2001-10-18,34.13999938964844 +JPM,2001-10-19,33.869998931884766 +JPM,2001-10-22,35.310001373291016 +JPM,2001-10-23,35.7599983215332 +JPM,2001-10-24,36.220001220703125 +JPM,2001-10-25,37.47999954223633 +JPM,2001-10-26,37.54999923706055 +JPM,2001-10-29,35.709999084472656 +JPM,2001-10-30,35.5099983215332 +JPM,2001-10-31,35.36000061035156 +JPM,2001-11-01,36.34000015258789 +JPM,2001-11-02,36.040000915527344 +JPM,2001-11-05,36.36000061035156 +JPM,2001-11-06,37.540000915527344 +JPM,2001-11-07,38.59000015258789 +JPM,2001-11-08,38.79999923706055 +JPM,2001-11-09,39.04999923706055 +JPM,2001-11-12,38.79999923706055 +JPM,2001-11-13,39.349998474121094 +JPM,2001-11-14,39.650001525878906 +JPM,2001-11-15,39.54999923706055 +JPM,2001-11-16,39.40999984741211 +JPM,2001-11-19,40.099998474121094 +JPM,2001-11-20,39.400001525878906 +JPM,2001-11-21,38.84000015258789 +JPM,2001-11-23,39.38999938964844 +JPM,2001-11-26,39.4900016784668 +JPM,2001-11-27,39.79999923706055 +JPM,2001-11-28,37.5 +JPM,2001-11-29,38.060001373291016 +JPM,2001-11-30,37.720001220703125 +JPM,2001-12-03,36.54999923706055 +JPM,2001-12-04,37.220001220703125 +JPM,2001-12-05,39.02000045776367 +JPM,2001-12-06,40.380001068115234 +JPM,2001-12-07,39.77000045776367 +JPM,2001-12-10,38.68000030517578 +JPM,2001-12-11,38.5 +JPM,2001-12-12,38.369998931884766 +JPM,2001-12-13,37.09000015258789 +JPM,2001-12-14,36.040000915527344 +JPM,2001-12-17,36.70000076293945 +JPM,2001-12-18,37.189998626708984 +JPM,2001-12-19,38.0 +JPM,2001-12-20,36.52000045776367 +JPM,2001-12-21,35.75 +JPM,2001-12-24,36.040000915527344 +JPM,2001-12-26,36.310001373291016 +JPM,2001-12-27,36.31999969482422 +JPM,2001-12-28,36.54999923706055 +JPM,2001-12-31,36.349998474121094 +JPM,2002-01-02,36.349998474121094 +JPM,2002-01-03,37.31999969482422 +JPM,2002-01-04,39.0 +JPM,2002-01-07,38.900001525878906 +JPM,2002-01-08,38.599998474121094 +JPM,2002-01-09,38.709999084472656 +JPM,2002-01-10,39.13999938964844 +JPM,2002-01-11,38.34000015258789 +JPM,2002-01-14,37.310001373291016 +JPM,2002-01-15,37.869998931884766 +JPM,2002-01-16,36.5099983215332 +JPM,2002-01-17,36.849998474121094 +JPM,2002-01-18,35.90999984741211 +JPM,2002-01-22,35.7599983215332 +JPM,2002-01-23,35.75 +JPM,2002-01-24,35.900001525878906 +JPM,2002-01-25,34.9900016784668 +JPM,2002-01-28,34.310001373291016 +JPM,2002-01-29,32.04999923706055 +JPM,2002-01-30,33.060001373291016 +JPM,2002-01-31,34.04999923706055 +JPM,2002-02-01,32.15999984741211 +JPM,2002-02-04,30.559999465942383 +JPM,2002-02-05,29.020000457763672 +JPM,2002-02-06,29.440000534057617 +JPM,2002-02-07,30.06999969482422 +JPM,2002-02-08,31.1200008392334 +JPM,2002-02-11,31.84000015258789 +JPM,2002-02-12,31.489999771118164 +JPM,2002-02-13,30.25 +JPM,2002-02-14,30.209999084472656 +JPM,2002-02-15,30.049999237060547 +JPM,2002-02-19,29.030000686645508 +JPM,2002-02-20,29.40999984741211 +JPM,2002-02-21,29.139999389648438 +JPM,2002-02-22,28.190000534057617 +JPM,2002-02-25,29.0 +JPM,2002-02-26,28.959999084472656 +JPM,2002-02-27,28.959999084472656 +JPM,2002-02-28,29.25 +JPM,2002-03-01,29.65999984741211 +JPM,2002-03-04,32.5 +JPM,2002-03-05,32.5099983215332 +JPM,2002-03-06,34.04999923706055 +JPM,2002-03-07,34.04999923706055 +JPM,2002-03-08,34.7400016784668 +JPM,2002-03-11,36.29999923706055 +JPM,2002-03-12,36.25 +JPM,2002-03-13,35.369998931884766 +JPM,2002-03-14,35.11000061035156 +JPM,2002-03-15,36.0099983215332 +JPM,2002-03-18,35.34000015258789 +JPM,2002-03-19,36.09000015258789 +JPM,2002-03-20,35.189998626708984 +JPM,2002-03-21,34.790000915527344 +JPM,2002-03-22,35.20000076293945 +JPM,2002-03-25,34.95000076293945 +JPM,2002-03-26,35.150001525878906 +JPM,2002-03-27,35.5 +JPM,2002-03-28,35.650001525878906 +JPM,2002-04-01,35.61000061035156 +JPM,2002-04-02,35.310001373291016 +JPM,2002-04-03,35.0099983215332 +JPM,2002-04-04,34.439998626708984 +JPM,2002-04-05,34.86000061035156 +JPM,2002-04-08,34.97999954223633 +JPM,2002-04-09,35.189998626708984 +JPM,2002-04-10,35.040000915527344 +JPM,2002-04-11,33.459999084472656 +JPM,2002-04-12,34.279998779296875 +JPM,2002-04-15,34.400001525878906 +JPM,2002-04-16,35.380001068115234 +JPM,2002-04-17,37.27000045776367 +JPM,2002-04-18,37.2599983215332 +JPM,2002-04-19,37.7599983215332 +JPM,2002-04-22,36.599998474121094 +JPM,2002-04-23,36.599998474121094 +JPM,2002-04-24,35.88999938964844 +JPM,2002-04-25,35.029998779296875 +JPM,2002-04-26,34.9900016784668 +JPM,2002-04-29,34.34000015258789 +JPM,2002-04-30,35.099998474121094 +JPM,2002-05-01,35.5 +JPM,2002-05-02,36.25 +JPM,2002-05-03,35.68000030517578 +JPM,2002-05-06,34.400001525878906 +JPM,2002-05-07,34.630001068115234 +JPM,2002-05-08,36.90999984741211 +JPM,2002-05-09,35.77000045776367 +JPM,2002-05-10,35.08000183105469 +JPM,2002-05-13,36.34000015258789 +JPM,2002-05-14,37.59000015258789 +JPM,2002-05-15,36.959999084472656 +JPM,2002-05-16,37.83000183105469 +JPM,2002-05-17,38.099998474121094 +JPM,2002-05-20,37.459999084472656 +JPM,2002-05-21,37.52000045776367 +JPM,2002-05-22,37.560001373291016 +JPM,2002-05-23,38.369998931884766 +JPM,2002-05-24,37.79999923706055 +JPM,2002-05-28,37.20000076293945 +JPM,2002-05-29,36.970001220703125 +JPM,2002-05-30,36.0099983215332 +JPM,2002-05-31,35.95000076293945 +JPM,2002-06-03,34.65999984741211 +JPM,2002-06-04,34.650001525878906 +JPM,2002-06-05,34.70000076293945 +JPM,2002-06-06,33.689998626708984 +JPM,2002-06-07,33.689998626708984 +JPM,2002-06-10,33.880001068115234 +JPM,2002-06-11,32.93000030517578 +JPM,2002-06-12,33.16999816894531 +JPM,2002-06-13,32.65999984741211 +JPM,2002-06-14,33.0 +JPM,2002-06-17,35.47999954223633 +JPM,2002-06-18,35.02000045776367 +JPM,2002-06-19,34.61000061035156 +JPM,2002-06-20,33.380001068115234 +JPM,2002-06-21,32.9900016784668 +JPM,2002-06-24,33.18000030517578 +JPM,2002-06-25,32.93000030517578 +JPM,2002-06-26,31.489999771118164 +JPM,2002-06-27,32.720001220703125 +JPM,2002-06-28,33.91999816894531 +JPM,2002-07-01,31.360000610351562 +JPM,2002-07-02,31.229999542236328 +JPM,2002-07-03,30.950000762939453 +JPM,2002-07-05,32.59000015258789 +JPM,2002-07-08,32.279998779296875 +JPM,2002-07-09,31.270000457763672 +JPM,2002-07-10,30.149999618530273 +JPM,2002-07-11,30.56999969482422 +JPM,2002-07-12,30.209999084472656 +JPM,2002-07-15,30.079999923706055 +JPM,2002-07-16,28.5 +JPM,2002-07-17,28.139999389648438 +JPM,2002-07-18,27.200000762939453 +JPM,2002-07-19,26.100000381469727 +JPM,2002-07-22,24.520000457763672 +JPM,2002-07-23,20.079999923706055 +JPM,2002-07-24,23.299999237060547 +JPM,2002-07-25,22.350000381469727 +JPM,2002-07-26,22.25 +JPM,2002-07-29,25.100000381469727 +JPM,2002-07-30,24.889999389648438 +JPM,2002-07-31,24.959999084472656 +JPM,2002-08-01,25.020000457763672 +JPM,2002-08-02,23.850000381469727 +JPM,2002-08-05,22.350000381469727 +JPM,2002-08-06,23.649999618530273 +JPM,2002-08-07,24.040000915527344 +JPM,2002-08-08,26.3799991607666 +JPM,2002-08-09,26.350000381469727 +JPM,2002-08-12,25.459999084472656 +JPM,2002-08-13,24.399999618530273 +JPM,2002-08-14,25.139999389648438 +JPM,2002-08-15,24.790000915527344 +JPM,2002-08-16,24.860000610351562 +JPM,2002-08-19,27.209999084472656 +JPM,2002-08-20,26.540000915527344 +JPM,2002-08-21,26.8799991607666 +JPM,2002-08-22,26.690000534057617 +JPM,2002-08-23,25.709999084472656 +JPM,2002-08-26,26.489999771118164 +JPM,2002-08-27,26.75 +JPM,2002-08-28,26.280000686645508 +JPM,2002-08-29,26.600000381469727 +JPM,2002-08-30,26.399999618530273 +JPM,2002-09-03,24.75 +JPM,2002-09-04,25.389999389648438 +JPM,2002-09-05,24.100000381469727 +JPM,2002-09-06,23.90999984741211 +JPM,2002-09-09,23.59000015258789 +JPM,2002-09-10,23.149999618530273 +JPM,2002-09-11,22.979999542236328 +JPM,2002-09-12,22.010000228881836 +JPM,2002-09-13,22.040000915527344 +JPM,2002-09-16,21.709999084472656 +JPM,2002-09-17,21.549999237060547 +JPM,2002-09-18,20.440000534057617 +JPM,2002-09-19,19.8700008392334 +JPM,2002-09-20,20.18000030517578 +JPM,2002-09-23,19.25 +JPM,2002-09-24,18.639999389648438 +JPM,2002-09-25,18.889999389648438 +JPM,2002-09-26,19.270000457763672 +JPM,2002-09-27,18.34000015258789 +JPM,2002-09-30,18.989999771118164 +JPM,2002-10-01,19.739999771118164 +JPM,2002-10-02,18.25 +JPM,2002-10-03,17.6200008392334 +JPM,2002-10-04,16.540000915527344 +JPM,2002-10-07,16.770000457763672 +JPM,2002-10-08,16.600000381469727 +JPM,2002-10-09,15.449999809265137 +JPM,2002-10-10,15.949999809265137 +JPM,2002-10-11,17.190000534057617 +JPM,2002-10-14,16.8799991607666 +JPM,2002-10-15,18.610000610351562 +JPM,2002-10-16,18.290000915527344 +JPM,2002-10-17,18.790000915527344 +JPM,2002-10-18,18.969999313354492 +JPM,2002-10-21,20.270000457763672 +JPM,2002-10-22,19.90999984741211 +JPM,2002-10-23,19.770000457763672 +JPM,2002-10-24,19.700000762939453 +JPM,2002-10-25,20.3700008392334 +JPM,2002-10-28,21.25 +JPM,2002-10-29,20.459999084472656 +JPM,2002-10-30,21.049999237060547 +JPM,2002-10-31,20.75 +JPM,2002-11-01,21.520000457763672 +JPM,2002-11-04,22.010000228881836 +JPM,2002-11-05,22.469999313354492 +JPM,2002-11-06,22.059999465942383 +JPM,2002-11-07,20.600000381469727 +JPM,2002-11-08,20.200000762939453 +JPM,2002-11-11,20.420000076293945 +JPM,2002-11-12,20.540000915527344 +JPM,2002-11-13,20.950000762939453 +JPM,2002-11-14,21.920000076293945 +JPM,2002-11-15,22.09000015258789 +JPM,2002-11-18,21.889999389648438 +JPM,2002-11-19,21.950000762939453 +JPM,2002-11-20,23.719999313354492 +JPM,2002-11-21,24.889999389648438 +JPM,2002-11-22,24.989999771118164 +JPM,2002-11-25,24.950000762939453 +JPM,2002-11-26,24.190000534057617 +JPM,2002-11-27,25.190000534057617 +JPM,2002-11-29,25.170000076293945 +JPM,2002-12-02,25.219999313354492 +JPM,2002-12-03,24.610000610351562 +JPM,2002-12-04,24.700000762939453 +JPM,2002-12-05,23.610000610351562 +JPM,2002-12-06,24.43000030517578 +JPM,2002-12-09,23.260000228881836 +JPM,2002-12-10,24.149999618530273 +JPM,2002-12-11,24.09000015258789 +JPM,2002-12-12,24.149999618530273 +JPM,2002-12-13,23.6200008392334 +JPM,2002-12-16,24.799999237060547 +JPM,2002-12-17,25.020000457763672 +JPM,2002-12-18,24.0 +JPM,2002-12-19,23.329999923706055 +JPM,2002-12-20,24.8700008392334 +JPM,2002-12-23,24.709999084472656 +JPM,2002-12-24,24.200000762939453 +JPM,2002-12-26,24.450000762939453 +JPM,2002-12-27,23.799999237060547 +JPM,2002-12-30,23.989999771118164 +JPM,2002-12-31,24.0 +JPM,2003-01-02,25.440000534057617 +JPM,2003-01-03,25.940000534057617 +JPM,2003-01-06,27.979999542236328 +JPM,2003-01-07,27.84000015258789 +JPM,2003-01-08,26.770000457763672 +JPM,2003-01-09,27.299999237060547 +JPM,2003-01-10,27.09000015258789 +JPM,2003-01-13,27.280000686645508 +JPM,2003-01-14,27.59000015258789 +JPM,2003-01-15,27.079999923706055 +JPM,2003-01-16,26.780000686645508 +JPM,2003-01-17,26.190000534057617 +JPM,2003-01-21,25.420000076293945 +JPM,2003-01-22,24.700000762939453 +JPM,2003-01-23,25.1299991607666 +JPM,2003-01-24,23.809999465942383 +JPM,2003-01-27,23.290000915527344 +JPM,2003-01-28,23.510000228881836 +JPM,2003-01-29,23.5 +JPM,2003-01-30,23.040000915527344 +JPM,2003-01-31,23.34000015258789 +JPM,2003-02-03,23.579999923706055 +JPM,2003-02-04,23.049999237060547 +JPM,2003-02-05,22.940000534057617 +JPM,2003-02-06,22.309999465942383 +JPM,2003-02-07,21.979999542236328 +JPM,2003-02-10,22.100000381469727 +JPM,2003-02-11,22.0 +JPM,2003-02-12,21.510000228881836 +JPM,2003-02-13,21.290000915527344 +JPM,2003-02-14,21.850000381469727 +JPM,2003-02-18,22.5 +JPM,2003-02-19,22.5 +JPM,2003-02-20,22.690000534057617 +JPM,2003-02-21,22.8799991607666 +JPM,2003-02-24,22.299999237060547 +JPM,2003-02-25,22.549999237060547 +JPM,2003-02-26,22.34000015258789 +JPM,2003-02-27,22.65999984741211 +JPM,2003-02-28,22.68000030517578 +JPM,2003-03-03,22.850000381469727 +JPM,2003-03-04,22.399999618530273 +JPM,2003-03-05,22.809999465942383 +JPM,2003-03-06,22.0 +JPM,2003-03-07,22.290000915527344 +JPM,2003-03-10,21.440000534057617 +JPM,2003-03-11,20.75 +JPM,2003-03-12,20.75 +JPM,2003-03-13,21.719999313354492 +JPM,2003-03-14,21.260000228881836 +JPM,2003-03-17,22.559999465942383 +JPM,2003-03-18,22.809999465942383 +JPM,2003-03-19,23.329999923706055 +JPM,2003-03-20,23.530000686645508 +JPM,2003-03-21,24.649999618530273 +JPM,2003-03-24,23.6299991607666 +JPM,2003-03-25,24.139999389648438 +JPM,2003-03-26,24.170000076293945 +JPM,2003-03-27,24.1200008392334 +JPM,2003-03-28,24.450000762939453 +JPM,2003-03-31,23.709999084472656 +JPM,2003-04-01,24.229999542236328 +JPM,2003-04-02,25.110000610351562 +JPM,2003-04-03,24.940000534057617 +JPM,2003-04-04,25.579999923706055 +JPM,2003-04-07,25.639999389648438 +JPM,2003-04-08,25.989999771118164 +JPM,2003-04-09,25.729999542236328 +JPM,2003-04-10,25.719999313354492 +JPM,2003-04-11,25.59000015258789 +JPM,2003-04-14,26.540000915527344 +JPM,2003-04-15,26.8700008392334 +JPM,2003-04-16,26.5 +JPM,2003-04-17,27.309999465942383 +JPM,2003-04-21,27.450000762939453 +JPM,2003-04-22,28.68000030517578 +JPM,2003-04-23,29.440000534057617 +JPM,2003-04-24,28.559999465942383 +JPM,2003-04-25,27.959999084472656 +JPM,2003-04-28,28.809999465942383 +JPM,2003-04-29,29.139999389648438 +JPM,2003-04-30,29.350000381469727 +JPM,2003-05-01,29.280000686645508 +JPM,2003-05-02,29.860000610351562 +JPM,2003-05-05,30.360000610351562 +JPM,2003-05-06,30.709999084472656 +JPM,2003-05-07,30.81999969482422 +JPM,2003-05-08,29.959999084472656 +JPM,2003-05-09,30.079999923706055 +JPM,2003-05-12,30.940000534057617 +JPM,2003-05-13,30.719999313354492 +JPM,2003-05-14,30.489999771118164 +JPM,2003-05-15,31.040000915527344 +JPM,2003-05-16,31.25 +JPM,2003-05-19,30.420000076293945 +JPM,2003-05-20,30.43000030517578 +JPM,2003-05-21,30.549999237060547 +JPM,2003-05-22,30.489999771118164 +JPM,2003-05-23,30.899999618530273 +JPM,2003-05-27,32.04999923706055 +JPM,2003-05-28,32.54999923706055 +JPM,2003-05-29,32.27000045776367 +JPM,2003-05-30,32.86000061035156 +JPM,2003-06-02,33.91999816894531 +JPM,2003-06-03,33.81999969482422 +JPM,2003-06-04,34.689998626708984 +JPM,2003-06-05,35.099998474121094 +JPM,2003-06-06,35.130001068115234 +JPM,2003-06-09,33.7599983215332 +JPM,2003-06-10,34.08000183105469 +JPM,2003-06-11,34.540000915527344 +JPM,2003-06-12,34.70000076293945 +JPM,2003-06-13,34.70000076293945 +JPM,2003-06-16,35.95000076293945 +JPM,2003-06-17,36.09000015258789 +JPM,2003-06-18,35.06999969482422 +JPM,2003-06-19,34.45000076293945 +JPM,2003-06-20,34.79999923706055 +JPM,2003-06-23,33.849998474121094 +JPM,2003-06-24,34.29999923706055 +JPM,2003-06-25,33.9900016784668 +JPM,2003-06-26,34.400001525878906 +JPM,2003-06-27,33.900001525878906 +JPM,2003-06-30,34.18000030517578 +JPM,2003-07-01,34.209999084472656 +JPM,2003-07-02,34.369998931884766 +JPM,2003-07-03,34.130001068115234 +JPM,2003-07-07,35.06999969482422 +JPM,2003-07-08,35.400001525878906 +JPM,2003-07-09,35.65999984741211 +JPM,2003-07-10,35.0099983215332 +JPM,2003-07-11,35.7599983215332 +JPM,2003-07-14,37.29999923706055 +JPM,2003-07-15,37.290000915527344 +JPM,2003-07-16,36.25 +JPM,2003-07-17,35.040000915527344 +JPM,2003-07-18,35.33000183105469 +JPM,2003-07-21,34.43000030517578 +JPM,2003-07-22,34.939998626708984 +JPM,2003-07-23,34.86000061035156 +JPM,2003-07-24,34.58000183105469 +JPM,2003-07-25,35.470001220703125 +JPM,2003-07-28,35.4900016784668 +JPM,2003-07-29,35.2400016784668 +JPM,2003-07-30,35.060001373291016 +JPM,2003-07-31,35.04999923706055 +JPM,2003-08-01,33.36000061035156 +JPM,2003-08-04,33.72999954223633 +JPM,2003-08-05,32.7599983215332 +JPM,2003-08-06,32.9900016784668 +JPM,2003-08-07,32.849998474121094 +JPM,2003-08-08,32.9900016784668 +JPM,2003-08-11,33.220001220703125 +JPM,2003-08-12,33.63999938964844 +JPM,2003-08-13,33.43000030517578 +JPM,2003-08-14,33.900001525878906 +JPM,2003-08-15,33.65999984741211 +JPM,2003-08-18,34.04999923706055 +JPM,2003-08-19,34.189998626708984 +JPM,2003-08-20,34.83000183105469 +JPM,2003-08-21,34.599998474121094 +JPM,2003-08-22,33.91999816894531 +JPM,2003-08-25,33.7400016784668 +JPM,2003-08-26,33.380001068115234 +JPM,2003-08-27,33.2599983215332 +JPM,2003-08-28,33.90999984741211 +JPM,2003-08-29,34.220001220703125 +JPM,2003-09-02,34.70000076293945 +JPM,2003-09-03,34.86000061035156 +JPM,2003-09-04,34.68000030517578 +JPM,2003-09-05,34.189998626708984 +JPM,2003-09-08,34.650001525878906 +JPM,2003-09-09,34.2599983215332 +JPM,2003-09-10,33.380001068115234 +JPM,2003-09-11,33.68000030517578 +JPM,2003-09-12,34.0 +JPM,2003-09-15,33.970001220703125 +JPM,2003-09-16,34.599998474121094 +JPM,2003-09-17,34.65999984741211 +JPM,2003-09-18,35.7400016784668 +JPM,2003-09-19,35.4900016784668 +JPM,2003-09-22,34.9900016784668 +JPM,2003-09-23,35.45000076293945 +JPM,2003-09-24,34.869998931884766 +JPM,2003-09-25,34.47999954223633 +JPM,2003-09-26,34.189998626708984 +JPM,2003-09-29,34.650001525878906 +JPM,2003-09-30,34.33000183105469 +JPM,2003-10-01,35.380001068115234 +JPM,2003-10-02,35.02000045776367 +JPM,2003-10-03,35.16999816894531 +JPM,2003-10-06,35.54999923706055 +JPM,2003-10-07,36.09000015258789 +JPM,2003-10-08,35.61000061035156 +JPM,2003-10-09,35.70000076293945 +JPM,2003-10-10,35.52000045776367 +JPM,2003-10-13,36.439998626708984 +JPM,2003-10-14,36.779998779296875 +JPM,2003-10-15,36.599998474121094 +JPM,2003-10-16,36.84000015258789 +JPM,2003-10-17,36.34000015258789 +JPM,2003-10-20,36.599998474121094 +JPM,2003-10-21,36.66999816894531 +JPM,2003-10-22,34.97999954223633 +JPM,2003-10-23,35.0 +JPM,2003-10-24,34.77000045776367 +JPM,2003-10-27,34.95000076293945 +JPM,2003-10-28,35.54999923706055 +JPM,2003-10-29,35.93000030517578 +JPM,2003-10-30,35.84000015258789 +JPM,2003-10-31,35.900001525878906 +JPM,2003-11-03,36.709999084472656 +JPM,2003-11-04,36.599998474121094 +JPM,2003-11-05,36.529998779296875 +JPM,2003-11-06,36.310001373291016 +JPM,2003-11-07,36.040000915527344 +JPM,2003-11-10,35.88999938964844 +JPM,2003-11-11,36.040000915527344 +JPM,2003-11-12,35.88999938964844 +JPM,2003-11-13,35.86000061035156 +JPM,2003-11-14,35.459999084472656 +JPM,2003-11-17,35.40999984741211 +JPM,2003-11-18,34.88999938964844 +JPM,2003-11-19,34.7599983215332 +JPM,2003-11-20,34.630001068115234 +JPM,2003-11-21,35.0 +JPM,2003-11-24,35.27000045776367 +JPM,2003-11-25,35.529998779296875 +JPM,2003-11-26,35.5099983215332 +JPM,2003-11-28,35.400001525878906 +JPM,2003-12-01,35.65999984741211 +JPM,2003-12-02,35.810001373291016 +JPM,2003-12-03,35.79999923706055 +JPM,2003-12-04,35.38999938964844 +JPM,2003-12-05,34.959999084472656 +JPM,2003-12-08,35.459999084472656 +JPM,2003-12-09,34.83000183105469 +JPM,2003-12-10,34.66999816894531 +JPM,2003-12-11,34.97999954223633 +JPM,2003-12-12,35.09000015258789 +JPM,2003-12-15,35.2599983215332 +JPM,2003-12-16,35.720001220703125 +JPM,2003-12-17,35.65999984741211 +JPM,2003-12-18,35.650001525878906 +JPM,2003-12-19,35.779998779296875 +JPM,2003-12-22,36.099998474121094 +JPM,2003-12-23,36.16999816894531 +JPM,2003-12-24,36.130001068115234 +JPM,2003-12-26,36.220001220703125 +JPM,2003-12-29,36.529998779296875 +JPM,2003-12-30,36.599998474121094 +JPM,2003-12-31,36.72999954223633 +JPM,2004-01-02,36.619998931884766 +JPM,2004-01-05,36.54999923706055 +JPM,2004-01-06,37.470001220703125 +JPM,2004-01-07,38.02000045776367 +JPM,2004-01-08,38.66999816894531 +JPM,2004-01-09,38.7599983215332 +JPM,2004-01-12,38.790000915527344 +JPM,2004-01-13,38.900001525878906 +JPM,2004-01-14,39.220001220703125 +JPM,2004-01-15,38.91999816894531 +JPM,2004-01-16,39.27000045776367 +JPM,2004-01-20,39.09000015258789 +JPM,2004-01-21,40.099998474121094 +JPM,2004-01-22,39.939998626708984 +JPM,2004-01-23,39.599998474121094 +JPM,2004-01-26,40.2599983215332 +JPM,2004-01-27,40.029998779296875 +JPM,2004-01-28,39.119998931884766 +JPM,2004-01-29,39.04999923706055 +JPM,2004-01-30,38.88999938964844 +JPM,2004-02-02,39.0099983215332 +JPM,2004-02-03,39.130001068115234 +JPM,2004-02-04,38.91999816894531 +JPM,2004-02-05,38.959999084472656 +JPM,2004-02-06,39.72999954223633 +JPM,2004-02-09,39.5099983215332 +JPM,2004-02-10,39.47999954223633 +JPM,2004-02-11,40.27000045776367 +JPM,2004-02-12,40.36000061035156 +JPM,2004-02-13,40.15999984741211 +JPM,2004-02-17,40.65999984741211 +JPM,2004-02-18,40.47999954223633 +JPM,2004-02-19,40.81999969482422 +JPM,2004-02-20,40.56999969482422 +JPM,2004-02-23,40.310001373291016 +JPM,2004-02-24,40.20000076293945 +JPM,2004-02-25,40.349998474121094 +JPM,2004-02-26,40.560001373291016 +JPM,2004-02-27,41.02000045776367 +JPM,2004-03-01,41.529998779296875 +JPM,2004-03-02,41.66999816894531 +JPM,2004-03-03,42.099998474121094 +JPM,2004-03-04,42.599998474121094 +JPM,2004-03-05,43.0099983215332 +JPM,2004-03-08,42.939998626708984 +JPM,2004-03-09,42.470001220703125 +JPM,2004-03-10,42.029998779296875 +JPM,2004-03-11,41.310001373291016 +JPM,2004-03-12,41.52000045776367 +JPM,2004-03-15,40.93000030517578 +JPM,2004-03-16,41.33000183105469 +JPM,2004-03-17,42.279998779296875 +JPM,2004-03-18,42.02000045776367 +JPM,2004-03-19,41.33000183105469 +JPM,2004-03-22,40.79999923706055 +JPM,2004-03-23,40.97999954223633 +JPM,2004-03-24,40.7400016784668 +JPM,2004-03-25,41.5 +JPM,2004-03-26,41.25 +JPM,2004-03-29,42.060001373291016 +JPM,2004-03-30,41.97999954223633 +JPM,2004-03-31,41.95000076293945 +JPM,2004-04-01,42.2599983215332 +JPM,2004-04-02,41.529998779296875 +JPM,2004-04-05,41.75 +JPM,2004-04-06,41.5 +JPM,2004-04-07,41.369998931884766 +JPM,2004-04-08,41.150001525878906 +JPM,2004-04-12,41.560001373291016 +JPM,2004-04-13,40.040000915527344 +JPM,2004-04-14,39.27000045776367 +JPM,2004-04-15,38.77000045776367 +JPM,2004-04-16,39.2599983215332 +JPM,2004-04-19,39.36000061035156 +JPM,2004-04-20,38.540000915527344 +JPM,2004-04-21,37.68000030517578 +JPM,2004-04-22,38.380001068115234 +JPM,2004-04-23,38.29999923706055 +JPM,2004-04-26,38.54999923706055 +JPM,2004-04-27,38.619998931884766 +JPM,2004-04-28,37.93000030517578 +JPM,2004-04-29,37.650001525878906 +JPM,2004-04-30,37.599998474121094 +JPM,2004-05-03,37.86000061035156 +JPM,2004-05-04,38.310001373291016 +JPM,2004-05-05,38.04999923706055 +JPM,2004-05-06,37.599998474121094 +JPM,2004-05-07,36.47999954223633 +JPM,2004-05-10,35.40999984741211 +JPM,2004-05-11,35.189998626708984 +JPM,2004-05-12,35.77000045776367 +JPM,2004-05-13,35.75 +JPM,2004-05-14,35.65999984741211 +JPM,2004-05-17,35.310001373291016 +JPM,2004-05-18,35.56999969482422 +JPM,2004-05-19,35.7400016784668 +JPM,2004-05-20,35.90999984741211 +JPM,2004-05-21,36.08000183105469 +JPM,2004-05-24,36.08000183105469 +JPM,2004-05-25,36.84000015258789 +JPM,2004-05-26,36.83000183105469 +JPM,2004-05-27,36.95000076293945 +JPM,2004-05-28,36.84000015258789 +JPM,2004-06-01,36.849998474121094 +JPM,2004-06-02,37.29999923706055 +JPM,2004-06-03,36.959999084472656 +JPM,2004-06-04,37.279998779296875 +JPM,2004-06-07,38.13999938964844 +JPM,2004-06-08,38.060001373291016 +JPM,2004-06-09,37.68000030517578 +JPM,2004-06-10,37.79999923706055 +JPM,2004-06-14,37.56999969482422 +JPM,2004-06-15,37.25 +JPM,2004-06-16,37.31999969482422 +JPM,2004-06-17,37.31999969482422 +JPM,2004-06-18,37.22999954223633 +JPM,2004-06-21,37.0 +JPM,2004-06-22,36.959999084472656 +JPM,2004-06-23,37.619998931884766 +JPM,2004-06-24,37.77000045776367 +JPM,2004-06-25,37.9900016784668 +JPM,2004-06-28,37.95000076293945 +JPM,2004-06-29,38.290000915527344 +JPM,2004-06-30,38.77000045776367 +JPM,2004-07-01,38.16999816894531 +JPM,2004-07-02,38.08000183105469 +JPM,2004-07-06,37.25 +JPM,2004-07-07,36.86000061035156 +JPM,2004-07-08,36.75 +JPM,2004-07-09,36.83000183105469 +JPM,2004-07-12,36.900001525878906 +JPM,2004-07-13,37.13999938964844 +JPM,2004-07-14,36.45000076293945 +JPM,2004-07-15,36.0 +JPM,2004-07-16,35.869998931884766 +JPM,2004-07-19,36.0 +JPM,2004-07-20,36.400001525878906 +JPM,2004-07-21,36.81999969482422 +JPM,2004-07-22,36.779998779296875 +JPM,2004-07-23,36.529998779296875 +JPM,2004-07-26,36.470001220703125 +JPM,2004-07-27,36.90999984741211 +JPM,2004-07-28,37.06999969482422 +JPM,2004-07-29,37.13999938964844 +JPM,2004-07-30,37.33000183105469 +JPM,2004-08-02,37.40999984741211 +JPM,2004-08-03,37.06999969482422 +JPM,2004-08-04,37.209999084472656 +JPM,2004-08-05,36.279998779296875 +JPM,2004-08-06,36.09000015258789 +JPM,2004-08-09,36.06999969482422 +JPM,2004-08-10,36.9900016784668 +JPM,2004-08-11,36.900001525878906 +JPM,2004-08-12,36.86000061035156 +JPM,2004-08-13,36.869998931884766 +JPM,2004-08-16,37.7400016784668 +JPM,2004-08-17,37.93000030517578 +JPM,2004-08-18,38.31999969482422 +JPM,2004-08-19,38.0 +JPM,2004-08-20,38.650001525878906 +JPM,2004-08-23,38.54999923706055 +JPM,2004-08-24,38.59000015258789 +JPM,2004-08-25,39.439998626708984 +JPM,2004-08-26,39.45000076293945 +JPM,2004-08-27,39.720001220703125 +JPM,2004-08-30,39.099998474121094 +JPM,2004-08-31,39.58000183105469 +JPM,2004-09-01,39.2599983215332 +JPM,2004-09-02,39.86000061035156 +JPM,2004-09-03,39.849998474121094 +JPM,2004-09-07,39.869998931884766 +JPM,2004-09-08,39.369998931884766 +JPM,2004-09-09,39.7400016784668 +JPM,2004-09-10,39.79999923706055 +JPM,2004-09-13,39.15999984741211 +JPM,2004-09-14,39.4900016784668 +JPM,2004-09-15,39.08000183105469 +JPM,2004-09-16,39.58000183105469 +JPM,2004-09-17,39.650001525878906 +JPM,2004-09-20,39.380001068115234 +JPM,2004-09-21,40.099998474121094 +JPM,2004-09-22,39.849998474121094 +JPM,2004-09-23,39.459999084472656 +JPM,2004-09-24,39.75 +JPM,2004-09-27,39.130001068115234 +JPM,2004-09-28,39.380001068115234 +JPM,2004-09-29,39.68000030517578 +JPM,2004-09-30,39.72999954223633 +JPM,2004-10-01,40.34000015258789 +JPM,2004-10-04,39.7599983215332 +JPM,2004-10-05,39.459999084472656 +JPM,2004-10-06,39.4900016784668 +JPM,2004-10-07,39.529998779296875 +JPM,2004-10-08,39.650001525878906 +JPM,2004-10-11,39.380001068115234 +JPM,2004-10-12,39.5099983215332 +JPM,2004-10-13,39.2400016784668 +JPM,2004-10-14,38.529998779296875 +JPM,2004-10-15,38.7400016784668 +JPM,2004-10-18,39.0 +JPM,2004-10-19,37.97999954223633 +JPM,2004-10-20,37.25 +JPM,2004-10-21,37.70000076293945 +JPM,2004-10-22,37.470001220703125 +JPM,2004-10-25,37.02000045776367 +JPM,2004-10-26,37.4900016784668 +JPM,2004-10-27,38.02000045776367 +JPM,2004-10-28,38.47999954223633 +JPM,2004-10-29,38.599998474121094 +JPM,2004-11-01,38.5 +JPM,2004-11-02,38.54999923706055 +JPM,2004-11-03,38.849998474121094 +JPM,2004-11-04,39.63999938964844 +JPM,2004-11-05,39.349998474121094 +JPM,2004-11-08,39.279998779296875 +JPM,2004-11-09,39.11000061035156 +JPM,2004-11-10,38.95000076293945 +JPM,2004-11-11,39.18000030517578 +JPM,2004-11-12,39.16999816894531 +JPM,2004-11-15,39.15999984741211 +JPM,2004-11-16,38.470001220703125 +JPM,2004-11-17,38.27000045776367 +JPM,2004-11-18,37.81999969482422 +JPM,2004-11-19,37.41999816894531 +JPM,2004-11-22,37.54999923706055 +JPM,2004-11-23,37.560001373291016 +JPM,2004-11-24,37.70000076293945 +JPM,2004-11-26,37.689998626708984 +JPM,2004-11-29,37.310001373291016 +JPM,2004-11-30,37.650001525878906 +JPM,2004-12-01,38.279998779296875 +JPM,2004-12-02,38.439998626708984 +JPM,2004-12-03,38.060001373291016 +JPM,2004-12-06,38.119998931884766 +JPM,2004-12-07,37.810001373291016 +JPM,2004-12-08,37.54999923706055 +JPM,2004-12-09,37.689998626708984 +JPM,2004-12-10,37.630001068115234 +JPM,2004-12-13,38.25 +JPM,2004-12-14,38.7400016784668 +JPM,2004-12-15,39.029998779296875 +JPM,2004-12-16,38.93000030517578 +JPM,2004-12-17,38.52000045776367 +JPM,2004-12-20,38.599998474121094 +JPM,2004-12-21,39.06999969482422 +JPM,2004-12-22,39.029998779296875 +JPM,2004-12-23,39.15999984741211 +JPM,2004-12-27,39.0099983215332 +JPM,2004-12-28,39.209999084472656 +JPM,2004-12-29,39.15999984741211 +JPM,2004-12-30,39.08000183105469 +JPM,2004-12-31,39.0099983215332 +JPM,2005-01-03,39.150001525878906 +JPM,2005-01-04,38.40999984741211 +JPM,2005-01-05,38.4900016784668 +JPM,2005-01-06,38.709999084472656 +JPM,2005-01-07,38.400001525878906 +JPM,2005-01-10,38.27000045776367 +JPM,2005-01-11,37.900001525878906 +JPM,2005-01-12,37.9900016784668 +JPM,2005-01-13,37.77000045776367 +JPM,2005-01-14,37.810001373291016 +JPM,2005-01-18,38.400001525878906 +JPM,2005-01-19,37.84000015258789 +JPM,2005-01-20,37.25 +JPM,2005-01-21,36.849998474121094 +JPM,2005-01-24,36.880001068115234 +JPM,2005-01-25,36.86000061035156 +JPM,2005-01-26,36.83000183105469 +JPM,2005-01-27,36.75 +JPM,2005-01-28,37.0 +JPM,2005-01-31,37.33000183105469 +JPM,2005-02-01,37.5 +JPM,2005-02-02,37.52000045776367 +JPM,2005-02-03,37.38999938964844 +JPM,2005-02-04,37.689998626708984 +JPM,2005-02-07,37.970001220703125 +JPM,2005-02-08,37.7599983215332 +JPM,2005-02-09,37.5 +JPM,2005-02-10,37.45000076293945 +JPM,2005-02-11,37.47999954223633 +JPM,2005-02-14,37.5 +JPM,2005-02-15,37.54999923706055 +JPM,2005-02-16,37.33000183105469 +JPM,2005-02-17,36.779998779296875 +JPM,2005-02-18,36.5099983215332 +JPM,2005-02-22,35.93000030517578 +JPM,2005-02-23,36.47999954223633 +JPM,2005-02-24,36.68000030517578 +JPM,2005-02-25,36.970001220703125 +JPM,2005-02-28,36.54999923706055 +JPM,2005-03-01,37.09000015258789 +JPM,2005-03-02,36.9900016784668 +JPM,2005-03-03,37.0099983215332 +JPM,2005-03-04,37.5099983215332 +JPM,2005-03-07,37.34000015258789 +JPM,2005-03-08,36.939998626708984 +JPM,2005-03-09,36.470001220703125 +JPM,2005-03-10,36.36000061035156 +JPM,2005-03-11,36.11000061035156 +JPM,2005-03-14,36.45000076293945 +JPM,2005-03-15,36.25 +JPM,2005-03-16,36.25 +JPM,2005-03-17,36.150001525878906 +JPM,2005-03-18,36.0099983215332 +JPM,2005-03-21,35.790000915527344 +JPM,2005-03-22,35.060001373291016 +JPM,2005-03-23,34.93000030517578 +JPM,2005-03-24,34.93000030517578 +JPM,2005-03-28,34.849998474121094 +JPM,2005-03-29,34.58000183105469 +JPM,2005-03-30,34.95000076293945 +JPM,2005-03-31,34.599998474121094 +JPM,2005-04-01,34.25 +JPM,2005-04-04,33.77000045776367 +JPM,2005-04-05,34.58000183105469 +JPM,2005-04-06,34.68000030517578 +JPM,2005-04-07,34.79999923706055 +JPM,2005-04-08,34.5 +JPM,2005-04-11,34.619998931884766 +JPM,2005-04-12,35.040000915527344 +JPM,2005-04-13,34.56999969482422 +JPM,2005-04-14,34.189998626708984 +JPM,2005-04-15,33.93000030517578 +JPM,2005-04-18,34.63999938964844 +JPM,2005-04-19,34.95000076293945 +JPM,2005-04-20,34.7599983215332 +JPM,2005-04-21,35.040000915527344 +JPM,2005-04-22,34.869998931884766 +JPM,2005-04-25,35.16999816894531 +JPM,2005-04-26,35.08000183105469 +JPM,2005-04-27,35.5 +JPM,2005-04-28,35.02000045776367 +JPM,2005-04-29,35.4900016784668 +JPM,2005-05-02,35.56999969482422 +JPM,2005-05-03,35.5 +JPM,2005-05-04,36.099998474121094 +JPM,2005-05-05,35.900001525878906 +JPM,2005-05-06,35.61000061035156 +JPM,2005-05-09,35.959999084472656 +JPM,2005-05-10,35.13999938964844 +JPM,2005-05-11,35.29999923706055 +JPM,2005-05-12,34.83000183105469 +JPM,2005-05-13,34.459999084472656 +JPM,2005-05-16,34.7400016784668 +JPM,2005-05-17,35.209999084472656 +JPM,2005-05-18,36.04999923706055 +JPM,2005-05-19,36.189998626708984 +JPM,2005-05-20,36.060001373291016 +JPM,2005-05-23,35.90999984741211 +JPM,2005-05-24,35.88999938964844 +JPM,2005-05-25,35.90999984741211 +JPM,2005-05-26,35.939998626708984 +JPM,2005-05-27,35.79999923706055 +JPM,2005-05-31,35.75 +JPM,2005-06-01,35.7599983215332 +JPM,2005-06-02,35.7400016784668 +JPM,2005-06-03,35.54999923706055 +JPM,2005-06-06,35.5099983215332 +JPM,2005-06-07,35.47999954223633 +JPM,2005-06-08,35.66999816894531 +JPM,2005-06-09,35.5 +JPM,2005-06-10,35.43000030517578 +JPM,2005-06-13,35.5 +JPM,2005-06-14,35.599998474121094 +JPM,2005-06-15,35.709999084472656 +JPM,2005-06-16,35.900001525878906 +JPM,2005-06-17,36.08000183105469 +JPM,2005-06-20,36.04999923706055 +JPM,2005-06-21,36.040000915527344 +JPM,2005-06-22,36.2599983215332 +JPM,2005-06-23,35.93000030517578 +JPM,2005-06-24,35.56999969482422 +JPM,2005-06-27,35.59000015258789 +JPM,2005-06-28,35.91999816894531 +JPM,2005-06-29,35.959999084472656 +JPM,2005-06-30,35.31999969482422 +JPM,2005-07-01,35.060001373291016 +JPM,2005-07-05,34.970001220703125 +JPM,2005-07-06,34.599998474121094 +JPM,2005-07-07,34.459999084472656 +JPM,2005-07-08,34.810001373291016 +JPM,2005-07-11,34.959999084472656 +JPM,2005-07-12,35.25 +JPM,2005-07-13,35.4900016784668 +JPM,2005-07-14,35.689998626708984 +JPM,2005-07-15,35.86000061035156 +JPM,2005-07-18,35.5099983215332 +JPM,2005-07-19,35.209999084472656 +JPM,2005-07-20,35.15999984741211 +JPM,2005-07-21,35.400001525878906 +JPM,2005-07-22,35.599998474121094 +JPM,2005-07-25,35.439998626708984 +JPM,2005-07-26,35.369998931884766 +JPM,2005-07-27,35.349998474121094 +JPM,2005-07-28,35.459999084472656 +JPM,2005-07-29,35.13999938964844 +JPM,2005-08-01,35.29999923706055 +JPM,2005-08-02,35.54999923706055 +JPM,2005-08-03,35.61000061035156 +JPM,2005-08-04,35.459999084472656 +JPM,2005-08-05,35.25 +JPM,2005-08-08,34.9900016784668 +JPM,2005-08-09,35.029998779296875 +JPM,2005-08-10,34.79999923706055 +JPM,2005-08-11,34.810001373291016 +JPM,2005-08-12,34.310001373291016 +JPM,2005-08-15,34.650001525878906 +JPM,2005-08-16,34.58000183105469 +JPM,2005-08-17,34.459999084472656 +JPM,2005-08-18,34.65999984741211 +JPM,2005-08-19,34.540000915527344 +JPM,2005-08-22,34.5099983215332 +JPM,2005-08-23,34.349998474121094 +JPM,2005-08-24,33.849998474121094 +JPM,2005-08-25,34.119998931884766 +JPM,2005-08-26,33.650001525878906 +JPM,2005-08-29,33.90999984741211 +JPM,2005-08-30,33.58000183105469 +JPM,2005-08-31,33.88999938964844 +JPM,2005-09-01,34.060001373291016 +JPM,2005-09-02,34.11000061035156 +JPM,2005-09-06,34.56999969482422 +JPM,2005-09-07,34.88999938964844 +JPM,2005-09-08,34.63999938964844 +JPM,2005-09-09,34.81999969482422 +JPM,2005-09-12,34.56999969482422 +JPM,2005-09-13,34.150001525878906 +JPM,2005-09-14,34.2400016784668 +JPM,2005-09-15,34.130001068115234 +JPM,2005-09-16,34.9900016784668 +JPM,2005-09-19,34.59000015258789 +JPM,2005-09-20,34.529998779296875 +JPM,2005-09-21,34.0099983215332 +JPM,2005-09-22,34.25 +JPM,2005-09-23,34.06999969482422 +JPM,2005-09-26,33.91999816894531 +JPM,2005-09-27,33.880001068115234 +JPM,2005-09-28,33.91999816894531 +JPM,2005-09-29,34.349998474121094 +JPM,2005-09-30,33.93000030517578 +JPM,2005-10-03,34.119998931884766 +JPM,2005-10-04,33.599998474121094 +JPM,2005-10-05,33.45000076293945 +JPM,2005-10-06,33.65999984741211 +JPM,2005-10-07,33.900001525878906 +JPM,2005-10-10,33.52000045776367 +JPM,2005-10-11,33.310001373291016 +JPM,2005-10-12,33.27000045776367 +JPM,2005-10-13,33.75 +JPM,2005-10-14,34.08000183105469 +JPM,2005-10-17,34.0 +JPM,2005-10-18,33.77000045776367 +JPM,2005-10-19,34.72999954223633 +JPM,2005-10-20,34.75 +JPM,2005-10-21,35.130001068115234 +JPM,2005-10-24,35.7599983215332 +JPM,2005-10-25,35.720001220703125 +JPM,2005-10-26,36.099998474121094 +JPM,2005-10-27,36.029998779296875 +JPM,2005-10-28,36.439998626708984 +JPM,2005-10-31,36.619998931884766 +JPM,2005-11-01,36.849998474121094 +JPM,2005-11-02,37.20000076293945 +JPM,2005-11-03,37.09000015258789 +JPM,2005-11-04,37.310001373291016 +JPM,2005-11-07,37.68000030517578 +JPM,2005-11-08,37.34000015258789 +JPM,2005-11-09,37.720001220703125 +JPM,2005-11-10,38.31999969482422 +JPM,2005-11-11,38.2599983215332 +JPM,2005-11-14,38.130001068115234 +JPM,2005-11-15,37.72999954223633 +JPM,2005-11-16,37.810001373291016 +JPM,2005-11-17,37.93000030517578 +JPM,2005-11-18,38.029998779296875 +JPM,2005-11-21,37.81999969482422 +JPM,2005-11-22,38.20000076293945 +JPM,2005-11-23,38.779998779296875 +JPM,2005-11-25,38.86000061035156 +JPM,2005-11-28,38.900001525878906 +JPM,2005-11-29,38.959999084472656 +JPM,2005-11-30,38.25 +JPM,2005-12-01,38.56999969482422 +JPM,2005-12-02,38.9900016784668 +JPM,2005-12-05,38.849998474121094 +JPM,2005-12-06,38.849998474121094 +JPM,2005-12-07,38.470001220703125 +JPM,2005-12-08,38.650001525878906 +JPM,2005-12-09,39.119998931884766 +JPM,2005-12-12,39.150001525878906 +JPM,2005-12-13,39.40999984741211 +JPM,2005-12-14,39.54999923706055 +JPM,2005-12-15,39.58000183105469 +JPM,2005-12-16,39.790000915527344 +JPM,2005-12-19,39.599998474121094 +JPM,2005-12-20,39.599998474121094 +JPM,2005-12-21,39.83000183105469 +JPM,2005-12-22,40.04999923706055 +JPM,2005-12-23,40.20000076293945 +JPM,2005-12-27,40.099998474121094 +JPM,2005-12-28,39.90999984741211 +JPM,2005-12-29,39.86000061035156 +JPM,2005-12-30,39.689998626708984 +JPM,2006-01-03,40.189998626708984 +JPM,2006-01-04,39.619998931884766 +JPM,2006-01-05,39.7400016784668 +JPM,2006-01-06,40.02000045776367 +JPM,2006-01-09,40.66999816894531 +JPM,2006-01-10,40.72999954223633 +JPM,2006-01-11,40.70000076293945 +JPM,2006-01-12,39.95000076293945 +JPM,2006-01-13,39.91999816894531 +JPM,2006-01-17,39.709999084472656 +JPM,2006-01-18,39.279998779296875 +JPM,2006-01-19,39.060001373291016 +JPM,2006-01-20,38.04999923706055 +JPM,2006-01-23,38.27000045776367 +JPM,2006-01-24,38.11000061035156 +JPM,2006-01-25,38.47999954223633 +JPM,2006-01-26,39.59000015258789 +JPM,2006-01-27,39.75 +JPM,2006-01-30,39.849998474121094 +JPM,2006-01-31,39.75 +JPM,2006-02-01,39.880001068115234 +JPM,2006-02-02,39.9900016784668 +JPM,2006-02-03,39.529998779296875 +JPM,2006-02-06,39.439998626708984 +JPM,2006-02-07,39.2599983215332 +JPM,2006-02-08,39.599998474121094 +JPM,2006-02-09,39.77000045776367 +JPM,2006-02-10,39.91999816894531 +JPM,2006-02-13,39.77000045776367 +JPM,2006-02-14,40.099998474121094 +JPM,2006-02-15,40.31999969482422 +JPM,2006-02-16,40.81999969482422 +JPM,2006-02-17,40.779998779296875 +JPM,2006-02-21,40.70000076293945 +JPM,2006-02-22,41.40999984741211 +JPM,2006-02-23,41.11000061035156 +JPM,2006-02-24,41.65999984741211 +JPM,2006-02-27,41.58000183105469 +JPM,2006-02-28,41.13999938964844 +JPM,2006-03-01,41.630001068115234 +JPM,2006-03-02,41.65999984741211 +JPM,2006-03-03,41.59000015258789 +JPM,2006-03-06,41.43000030517578 +JPM,2006-03-07,41.47999954223633 +JPM,2006-03-08,41.599998474121094 +JPM,2006-03-09,41.04999923706055 +JPM,2006-03-10,41.130001068115234 +JPM,2006-03-13,41.060001373291016 +JPM,2006-03-14,41.380001068115234 +JPM,2006-03-15,41.220001220703125 +JPM,2006-03-16,41.31999969482422 +JPM,2006-03-17,41.400001525878906 +JPM,2006-03-20,41.45000076293945 +JPM,2006-03-21,41.20000076293945 +JPM,2006-03-22,42.04999923706055 +JPM,2006-03-23,42.040000915527344 +JPM,2006-03-24,42.099998474121094 +JPM,2006-03-27,42.11000061035156 +JPM,2006-03-28,41.560001373291016 +JPM,2006-03-29,41.68000030517578 +JPM,2006-03-30,41.529998779296875 +JPM,2006-03-31,41.63999938964844 +JPM,2006-04-03,41.93000030517578 +JPM,2006-04-04,42.27000045776367 +JPM,2006-04-05,42.540000915527344 +JPM,2006-04-06,42.290000915527344 +JPM,2006-04-07,41.70000076293945 +JPM,2006-04-10,41.880001068115234 +JPM,2006-04-11,41.61000061035156 +JPM,2006-04-12,41.900001525878906 +JPM,2006-04-13,42.189998626708984 +JPM,2006-04-17,42.0 +JPM,2006-04-18,42.599998474121094 +JPM,2006-04-19,42.619998931884766 +JPM,2006-04-20,42.599998474121094 +JPM,2006-04-21,42.5 +JPM,2006-04-24,42.68000030517578 +JPM,2006-04-25,42.220001220703125 +JPM,2006-04-26,42.65999984741211 +JPM,2006-04-27,43.95000076293945 +JPM,2006-04-28,45.380001068115234 +JPM,2006-05-01,44.779998779296875 +JPM,2006-05-02,45.5 +JPM,2006-05-03,45.459999084472656 +JPM,2006-05-04,45.689998626708984 +JPM,2006-05-05,46.650001525878906 +JPM,2006-05-08,46.099998474121094 +JPM,2006-05-09,46.02000045776367 +JPM,2006-05-10,45.91999816894531 +JPM,2006-05-11,45.150001525878906 +JPM,2006-05-12,44.31999969482422 +JPM,2006-05-15,44.540000915527344 +JPM,2006-05-16,44.31999969482422 +JPM,2006-05-17,43.25 +JPM,2006-05-18,42.7400016784668 +JPM,2006-05-19,42.75 +JPM,2006-05-22,42.63999938964844 +JPM,2006-05-23,42.16999816894531 +JPM,2006-05-24,42.150001525878906 +JPM,2006-05-25,42.849998474121094 +JPM,2006-05-26,43.22999954223633 +JPM,2006-05-30,42.439998626708984 +JPM,2006-05-31,42.63999938964844 +JPM,2006-06-01,43.58000183105469 +JPM,2006-06-02,43.810001373291016 +JPM,2006-06-05,42.970001220703125 +JPM,2006-06-06,42.380001068115234 +JPM,2006-06-07,42.25 +JPM,2006-06-08,42.349998474121094 +JPM,2006-06-09,42.099998474121094 +JPM,2006-06-12,41.599998474121094 +JPM,2006-06-13,40.529998779296875 +JPM,2006-06-14,39.970001220703125 +JPM,2006-06-15,40.599998474121094 +JPM,2006-06-16,40.15999984741211 +JPM,2006-06-19,39.95000076293945 +JPM,2006-06-20,40.4900016784668 +JPM,2006-06-21,41.209999084472656 +JPM,2006-06-22,41.06999969482422 +JPM,2006-06-23,40.869998931884766 +JPM,2006-06-26,41.5 +JPM,2006-06-27,40.84000015258789 +JPM,2006-06-28,41.27000045776367 +JPM,2006-06-29,42.68000030517578 +JPM,2006-06-30,42.0 +JPM,2006-07-03,42.869998931884766 +JPM,2006-07-05,42.40999984741211 +JPM,2006-07-06,42.45000076293945 +JPM,2006-07-07,42.40999984741211 +JPM,2006-07-10,42.58000183105469 +JPM,2006-07-11,42.869998931884766 +JPM,2006-07-12,42.25 +JPM,2006-07-13,41.38999938964844 +JPM,2006-07-14,40.88999938964844 +JPM,2006-07-17,40.72999954223633 +JPM,2006-07-18,40.709999084472656 +JPM,2006-07-19,43.04999923706055 +JPM,2006-07-20,42.97999954223633 +JPM,2006-07-21,43.150001525878906 +JPM,2006-07-24,44.20000076293945 +JPM,2006-07-25,44.630001068115234 +JPM,2006-07-26,44.650001525878906 +JPM,2006-07-27,44.70000076293945 +JPM,2006-07-28,45.47999954223633 +JPM,2006-07-31,45.619998931884766 +JPM,2006-08-01,45.5099983215332 +JPM,2006-08-02,45.4900016784668 +JPM,2006-08-03,45.65999984741211 +JPM,2006-08-04,45.119998931884766 +JPM,2006-08-07,45.27000045776367 +JPM,2006-08-08,44.9900016784668 +JPM,2006-08-09,44.349998474121094 +JPM,2006-08-10,44.04999923706055 +JPM,2006-08-11,43.93000030517578 +JPM,2006-08-14,43.88999938964844 +JPM,2006-08-15,45.040000915527344 +JPM,2006-08-16,45.470001220703125 +JPM,2006-08-17,45.459999084472656 +JPM,2006-08-18,45.709999084472656 +JPM,2006-08-21,45.459999084472656 +JPM,2006-08-22,45.349998474121094 +JPM,2006-08-23,45.52000045776367 +JPM,2006-08-24,45.68000030517578 +JPM,2006-08-25,45.52000045776367 +JPM,2006-08-28,46.02000045776367 +JPM,2006-08-29,45.970001220703125 +JPM,2006-08-30,45.72999954223633 +JPM,2006-08-31,45.65999984741211 +JPM,2006-09-01,45.72999954223633 +JPM,2006-09-05,45.79999923706055 +JPM,2006-09-06,45.880001068115234 +JPM,2006-09-07,45.20000076293945 +JPM,2006-09-08,45.2599983215332 +JPM,2006-09-11,45.38999938964844 +JPM,2006-09-12,46.0099983215332 +JPM,2006-09-13,46.400001525878906 +JPM,2006-09-14,46.5 +JPM,2006-09-15,46.95000076293945 +JPM,2006-09-18,46.58000183105469 +JPM,2006-09-19,46.79999923706055 +JPM,2006-09-20,47.220001220703125 +JPM,2006-09-21,46.810001373291016 +JPM,2006-09-22,46.81999969482422 +JPM,2006-09-25,46.90999984741211 +JPM,2006-09-26,46.900001525878906 +JPM,2006-09-27,46.84000015258789 +JPM,2006-09-28,47.150001525878906 +JPM,2006-09-29,46.959999084472656 +JPM,2006-10-02,46.869998931884766 +JPM,2006-10-03,47.75 +JPM,2006-10-04,47.4900016784668 +JPM,2006-10-05,47.40999984741211 +JPM,2006-10-06,46.86000061035156 +JPM,2006-10-09,47.11000061035156 +JPM,2006-10-10,47.529998779296875 +JPM,2006-10-11,47.63999938964844 +JPM,2006-10-12,48.2599983215332 +JPM,2006-10-13,48.15999984741211 +JPM,2006-10-16,47.72999954223633 +JPM,2006-10-17,47.9900016784668 +JPM,2006-10-18,47.209999084472656 +JPM,2006-10-19,46.869998931884766 +JPM,2006-10-20,47.119998931884766 +JPM,2006-10-23,47.38999938964844 +JPM,2006-10-24,47.13999938964844 +JPM,2006-10-25,47.27000045776367 +JPM,2006-10-26,47.77000045776367 +JPM,2006-10-27,47.290000915527344 +JPM,2006-10-30,47.45000076293945 +JPM,2006-10-31,47.439998626708984 +JPM,2006-11-01,46.93000030517578 +JPM,2006-11-02,46.900001525878906 +JPM,2006-11-03,46.88999938964844 +JPM,2006-11-06,47.650001525878906 +JPM,2006-11-07,47.4900016784668 +JPM,2006-11-08,47.63999938964844 +JPM,2006-11-09,47.2400016784668 +JPM,2006-11-10,47.61000061035156 +JPM,2006-11-13,47.65999984741211 +JPM,2006-11-14,47.75 +JPM,2006-11-15,47.45000076293945 +JPM,2006-11-16,47.849998474121094 +JPM,2006-11-17,47.65999984741211 +JPM,2006-11-20,47.900001525878906 +JPM,2006-11-21,47.75 +JPM,2006-11-22,47.59000015258789 +JPM,2006-11-24,47.27000045776367 +JPM,2006-11-27,46.630001068115234 +JPM,2006-11-28,46.20000076293945 +JPM,2006-11-29,46.66999816894531 +JPM,2006-11-30,46.279998779296875 +JPM,2006-12-01,46.0099983215332 +JPM,2006-12-04,46.84000015258789 +JPM,2006-12-05,47.20000076293945 +JPM,2006-12-06,46.83000183105469 +JPM,2006-12-07,46.630001068115234 +JPM,2006-12-08,46.7599983215332 +JPM,2006-12-11,47.54999923706055 +JPM,2006-12-12,47.630001068115234 +JPM,2006-12-13,47.599998474121094 +JPM,2006-12-14,47.95000076293945 +JPM,2006-12-15,48.29999923706055 +JPM,2006-12-18,48.22999954223633 +JPM,2006-12-19,48.27000045776367 +JPM,2006-12-20,48.220001220703125 +JPM,2006-12-21,48.650001525878906 +JPM,2006-12-22,47.88999938964844 +JPM,2006-12-26,48.310001373291016 +JPM,2006-12-27,48.95000076293945 +JPM,2006-12-28,48.91999816894531 +JPM,2006-12-29,48.29999923706055 +JPM,2007-01-03,48.06999969482422 +JPM,2007-01-04,48.189998626708984 +JPM,2007-01-05,47.790000915527344 +JPM,2007-01-08,47.95000076293945 +JPM,2007-01-09,47.75 +JPM,2007-01-10,48.099998474121094 +JPM,2007-01-11,48.310001373291016 +JPM,2007-01-12,47.9900016784668 +JPM,2007-01-16,48.38999938964844 +JPM,2007-01-17,48.43000030517578 +JPM,2007-01-18,48.150001525878906 +JPM,2007-01-19,48.7599983215332 +JPM,2007-01-22,49.65999984741211 +JPM,2007-01-23,49.83000183105469 +JPM,2007-01-24,50.36000061035156 +JPM,2007-01-25,50.209999084472656 +JPM,2007-01-26,49.70000076293945 +JPM,2007-01-29,49.470001220703125 +JPM,2007-01-30,50.18000030517578 +JPM,2007-01-31,50.93000030517578 +JPM,2007-02-01,51.209999084472656 +JPM,2007-02-02,50.93000030517578 +JPM,2007-02-05,50.959999084472656 +JPM,2007-02-06,51.0 +JPM,2007-02-07,51.209999084472656 +JPM,2007-02-08,50.93000030517578 +JPM,2007-02-09,50.41999816894531 +JPM,2007-02-12,50.439998626708984 +JPM,2007-02-13,50.95000076293945 +JPM,2007-02-14,51.41999816894531 +JPM,2007-02-15,51.209999084472656 +JPM,2007-02-16,51.25 +JPM,2007-02-20,51.630001068115234 +JPM,2007-02-21,51.650001525878906 +JPM,2007-02-22,51.63999938964844 +JPM,2007-02-23,51.029998779296875 +JPM,2007-02-26,50.810001373291016 +JPM,2007-02-27,49.220001220703125 +JPM,2007-02-28,49.38999938964844 +JPM,2007-03-01,49.20000076293945 +JPM,2007-03-02,48.189998626708984 +JPM,2007-03-05,47.540000915527344 +JPM,2007-03-06,48.52000045776367 +JPM,2007-03-07,48.36000061035156 +JPM,2007-03-08,48.7400016784668 +JPM,2007-03-09,48.81999969482422 +JPM,2007-03-12,48.84000015258789 +JPM,2007-03-13,46.70000076293945 +JPM,2007-03-14,47.29999923706055 +JPM,2007-03-15,47.70000076293945 +JPM,2007-03-16,47.029998779296875 +JPM,2007-03-19,47.58000183105469 +JPM,2007-03-20,47.75 +JPM,2007-03-21,49.04999923706055 +JPM,2007-03-22,48.470001220703125 +JPM,2007-03-23,48.52000045776367 +JPM,2007-03-26,48.70000076293945 +JPM,2007-03-27,48.56999969482422 +JPM,2007-03-28,47.9900016784668 +JPM,2007-03-29,48.5 +JPM,2007-03-30,48.380001068115234 +JPM,2007-04-02,48.2400016784668 +JPM,2007-04-03,48.560001373291016 +JPM,2007-04-04,48.560001373291016 +JPM,2007-04-05,48.77000045776367 +JPM,2007-04-09,49.0 +JPM,2007-04-10,49.2400016784668 +JPM,2007-04-11,49.150001525878906 +JPM,2007-04-12,49.20000076293945 +JPM,2007-04-13,49.09000015258789 +JPM,2007-04-16,49.970001220703125 +JPM,2007-04-17,50.18000030517578 +JPM,2007-04-18,52.06999969482422 +JPM,2007-04-19,52.09000015258789 +JPM,2007-04-20,52.540000915527344 +JPM,2007-04-23,52.279998779296875 +JPM,2007-04-24,52.15999984741211 +JPM,2007-04-25,52.81999969482422 +JPM,2007-04-26,52.939998626708984 +JPM,2007-04-27,52.54999923706055 +JPM,2007-04-30,52.099998474121094 +JPM,2007-05-01,52.2599983215332 +JPM,2007-05-02,52.54999923706055 +JPM,2007-05-03,52.70000076293945 +JPM,2007-05-04,52.630001068115234 +JPM,2007-05-07,52.72999954223633 +JPM,2007-05-08,52.45000076293945 +JPM,2007-05-09,53.20000076293945 +JPM,2007-05-10,52.0 +JPM,2007-05-11,52.150001525878906 +JPM,2007-05-14,51.83000183105469 +JPM,2007-05-15,52.029998779296875 +JPM,2007-05-16,52.97999954223633 +JPM,2007-05-17,52.560001373291016 +JPM,2007-05-18,52.540000915527344 +JPM,2007-05-21,52.560001373291016 +JPM,2007-05-22,52.290000915527344 +JPM,2007-05-23,51.9900016784668 +JPM,2007-05-24,51.59000015258789 +JPM,2007-05-25,51.63999938964844 +JPM,2007-05-29,51.81999969482422 +JPM,2007-05-30,52.060001373291016 +JPM,2007-05-31,51.83000183105469 +JPM,2007-06-01,51.900001525878906 +JPM,2007-06-04,51.56999969482422 +JPM,2007-06-05,51.220001220703125 +JPM,2007-06-06,50.560001373291016 +JPM,2007-06-07,49.81999969482422 +JPM,2007-06-08,50.40999984741211 +JPM,2007-06-11,50.43000030517578 +JPM,2007-06-12,49.349998474121094 +JPM,2007-06-13,50.290000915527344 +JPM,2007-06-14,50.31999969482422 +JPM,2007-06-15,50.560001373291016 +JPM,2007-06-18,50.43000030517578 +JPM,2007-06-19,50.849998474121094 +JPM,2007-06-20,49.459999084472656 +JPM,2007-06-21,49.84000015258789 +JPM,2007-06-22,48.720001220703125 +JPM,2007-06-25,48.36000061035156 +JPM,2007-06-26,48.599998474121094 +JPM,2007-06-27,49.2400016784668 +JPM,2007-06-28,48.959999084472656 +JPM,2007-06-29,48.45000076293945 +JPM,2007-07-02,49.150001525878906 +JPM,2007-07-03,49.34000015258789 +JPM,2007-07-05,48.790000915527344 +JPM,2007-07-06,48.970001220703125 +JPM,2007-07-09,48.790000915527344 +JPM,2007-07-10,47.5099983215332 +JPM,2007-07-11,48.130001068115234 +JPM,2007-07-12,49.529998779296875 +JPM,2007-07-13,50.04999923706055 +JPM,2007-07-16,49.83000183105469 +JPM,2007-07-17,49.91999816894531 +JPM,2007-07-18,48.880001068115234 +JPM,2007-07-19,48.619998931884766 +JPM,2007-07-20,47.560001373291016 +JPM,2007-07-23,47.150001525878906 +JPM,2007-07-24,45.34000015258789 +JPM,2007-07-25,45.27000045776367 +JPM,2007-07-26,44.08000183105469 +JPM,2007-07-27,44.22999954223633 +JPM,2007-07-30,44.75 +JPM,2007-07-31,44.0099983215332 +JPM,2007-08-01,44.380001068115234 +JPM,2007-08-02,44.59000015258789 +JPM,2007-08-03,43.650001525878906 +JPM,2007-08-06,45.11000061035156 +JPM,2007-08-07,45.34000015258789 +JPM,2007-08-08,46.5099983215332 +JPM,2007-08-09,44.16999816894531 +JPM,2007-08-10,44.25 +JPM,2007-08-13,43.83000183105469 +JPM,2007-08-14,43.29999923706055 +JPM,2007-08-15,43.0 +JPM,2007-08-16,45.470001220703125 +JPM,2007-08-17,47.0099983215332 +JPM,2007-08-20,46.4900016784668 +JPM,2007-08-21,46.20000076293945 +JPM,2007-08-22,46.0 +JPM,2007-08-23,45.66999816894531 +JPM,2007-08-24,45.95000076293945 +JPM,2007-08-27,44.90999984741211 +JPM,2007-08-28,43.599998474121094 +JPM,2007-08-29,44.130001068115234 +JPM,2007-08-30,43.970001220703125 +JPM,2007-08-31,44.52000045776367 +JPM,2007-09-04,45.29999923706055 +JPM,2007-09-05,44.16999816894531 +JPM,2007-09-06,44.209999084472656 +JPM,2007-09-07,43.52000045776367 +JPM,2007-09-10,43.93000030517578 +JPM,2007-09-11,44.540000915527344 +JPM,2007-09-12,44.470001220703125 +JPM,2007-09-13,45.599998474121094 +JPM,2007-09-14,45.540000915527344 +JPM,2007-09-17,45.290000915527344 +JPM,2007-09-18,47.81999969482422 +JPM,2007-09-19,47.56999969482422 +JPM,2007-09-20,46.959999084472656 +JPM,2007-09-21,47.130001068115234 +JPM,2007-09-24,46.34000015258789 +JPM,2007-09-25,46.099998474121094 +JPM,2007-09-26,46.130001068115234 +JPM,2007-09-27,46.209999084472656 +JPM,2007-09-28,45.81999969482422 +JPM,2007-10-01,46.810001373291016 +JPM,2007-10-02,47.15999984741211 +JPM,2007-10-03,47.0 +JPM,2007-10-04,47.25 +JPM,2007-10-05,47.58000183105469 +JPM,2007-10-08,47.439998626708984 +JPM,2007-10-09,47.56999969482422 +JPM,2007-10-10,46.90999984741211 +JPM,2007-10-11,46.65999984741211 +JPM,2007-10-12,46.81999969482422 +JPM,2007-10-15,46.27000045776367 +JPM,2007-10-16,45.11000061035156 +JPM,2007-10-17,46.369998931884766 +JPM,2007-10-18,45.900001525878906 +JPM,2007-10-19,45.02000045776367 +JPM,2007-10-22,45.369998931884766 +JPM,2007-10-23,45.939998626708984 +JPM,2007-10-24,46.27000045776367 +JPM,2007-10-25,46.04999923706055 +JPM,2007-10-26,47.31999969482422 +JPM,2007-10-29,46.66999816894531 +JPM,2007-10-30,46.560001373291016 +JPM,2007-10-31,47.0 +JPM,2007-11-01,44.31999969482422 +JPM,2007-11-02,43.150001525878906 +JPM,2007-11-05,42.77000045776367 +JPM,2007-11-06,44.11000061035156 +JPM,2007-11-07,42.2400016784668 +JPM,2007-11-08,42.61000061035156 +JPM,2007-11-09,42.310001373291016 +JPM,2007-11-12,42.38999938964844 +JPM,2007-11-13,45.04999923706055 +JPM,2007-11-14,45.150001525878906 +JPM,2007-11-15,43.529998779296875 +JPM,2007-11-16,43.09000015258789 +JPM,2007-11-19,41.369998931884766 +JPM,2007-11-20,41.630001068115234 +JPM,2007-11-21,40.68000030517578 +JPM,2007-11-23,41.95000076293945 +JPM,2007-11-26,40.459999084472656 +JPM,2007-11-27,42.349998474121094 +JPM,2007-11-28,43.959999084472656 +JPM,2007-11-29,43.650001525878906 +JPM,2007-11-30,45.619998931884766 +JPM,2007-12-03,45.209999084472656 +JPM,2007-12-04,44.150001525878906 +JPM,2007-12-05,44.900001525878906 +JPM,2007-12-06,46.209999084472656 +JPM,2007-12-07,46.08000183105469 +JPM,2007-12-10,47.41999816894531 +JPM,2007-12-11,45.939998626708984 +JPM,2007-12-12,46.150001525878906 +JPM,2007-12-13,45.7599983215332 +JPM,2007-12-14,45.20000076293945 +JPM,2007-12-17,44.529998779296875 +JPM,2007-12-18,43.900001525878906 +JPM,2007-12-19,43.97999954223633 +JPM,2007-12-20,43.33000183105469 +JPM,2007-12-21,44.11000061035156 +JPM,2007-12-24,44.83000183105469 +JPM,2007-12-26,44.939998626708984 +JPM,2007-12-27,43.63999938964844 +JPM,2007-12-28,43.2599983215332 +JPM,2007-12-31,43.650001525878906 +JPM,2008-01-02,42.16999816894531 +JPM,2008-01-03,41.880001068115234 +JPM,2008-01-04,40.93000030517578 +JPM,2008-01-07,41.34000015258789 +JPM,2008-01-08,39.70000076293945 +JPM,2008-01-09,40.2599983215332 +JPM,2008-01-10,41.33000183105469 +JPM,2008-01-11,40.86000061035156 +JPM,2008-01-14,41.36000061035156 +JPM,2008-01-15,39.16999816894531 +JPM,2008-01-16,41.43000030517578 +JPM,2008-01-17,40.040000915527344 +JPM,2008-01-18,39.59000015258789 +JPM,2008-01-22,40.86000061035156 +JPM,2008-01-23,45.720001220703125 +JPM,2008-01-24,44.959999084472656 +JPM,2008-01-25,43.63999938964844 +JPM,2008-01-28,45.56999969482422 +JPM,2008-01-29,47.45000076293945 +JPM,2008-01-30,47.349998474121094 +JPM,2008-01-31,47.400001525878906 +JPM,2008-02-01,48.25 +JPM,2008-02-04,46.220001220703125 +JPM,2008-02-05,43.88999938964844 +JPM,2008-02-06,43.720001220703125 +JPM,2008-02-07,45.11000061035156 +JPM,2008-02-08,43.81999969482422 +JPM,2008-02-11,43.349998474121094 +JPM,2008-02-12,43.310001373291016 +JPM,2008-02-13,44.099998474121094 +JPM,2008-02-14,42.61000061035156 +JPM,2008-02-15,43.25 +JPM,2008-02-19,42.83000183105469 +JPM,2008-02-20,43.150001525878906 +JPM,2008-02-21,43.06999969482422 +JPM,2008-02-22,43.93000030517578 +JPM,2008-02-25,44.029998779296875 +JPM,2008-02-26,43.720001220703125 +JPM,2008-02-27,44.40999984741211 +JPM,2008-02-28,42.439998626708984 +JPM,2008-02-29,40.650001525878906 +JPM,2008-03-03,39.81999969482422 +JPM,2008-03-04,39.189998626708984 +JPM,2008-03-05,38.7400016784668 +JPM,2008-03-06,37.369998931884766 +JPM,2008-03-07,37.560001373291016 +JPM,2008-03-10,36.47999954223633 +JPM,2008-03-11,38.84000015258789 +JPM,2008-03-12,38.61000061035156 +JPM,2008-03-13,38.11000061035156 +JPM,2008-03-14,36.540000915527344 +JPM,2008-03-17,40.310001373291016 +JPM,2008-03-18,42.709999084472656 +JPM,2008-03-19,42.470001220703125 +JPM,2008-03-20,45.970001220703125 +JPM,2008-03-24,46.54999923706055 +JPM,2008-03-25,46.060001373291016 +JPM,2008-03-26,44.11000061035156 +JPM,2008-03-27,42.86000061035156 +JPM,2008-03-28,42.709999084472656 +JPM,2008-03-31,42.95000076293945 +JPM,2008-04-01,47.0 +JPM,2008-04-02,46.2400016784668 +JPM,2008-04-03,46.279998779296875 +JPM,2008-04-04,45.56999969482422 +JPM,2008-04-07,45.540000915527344 +JPM,2008-04-08,44.86000061035156 +JPM,2008-04-09,44.29999923706055 +JPM,2008-04-10,43.86000061035156 +JPM,2008-04-11,42.529998779296875 +JPM,2008-04-14,41.5 +JPM,2008-04-15,42.119998931884766 +JPM,2008-04-16,44.959999084472656 +JPM,2008-04-17,45.119998931884766 +JPM,2008-04-18,45.7599983215332 +JPM,2008-04-21,45.22999954223633 +JPM,2008-04-22,45.650001525878906 +JPM,2008-04-23,45.150001525878906 +JPM,2008-04-24,46.970001220703125 +JPM,2008-04-25,47.790000915527344 +JPM,2008-04-28,47.34000015258789 +JPM,2008-04-29,47.08000183105469 +JPM,2008-04-30,47.650001525878906 +JPM,2008-05-01,49.25 +JPM,2008-05-02,48.65999984741211 +JPM,2008-05-05,48.0 +JPM,2008-05-06,48.20000076293945 +JPM,2008-05-07,46.56999969482422 +JPM,2008-05-08,46.04999923706055 +JPM,2008-05-09,46.56999969482422 +JPM,2008-05-12,47.2400016784668 +JPM,2008-05-13,45.47999954223633 +JPM,2008-05-14,45.90999984741211 +JPM,2008-05-15,47.02000045776367 +JPM,2008-05-16,46.529998779296875 +JPM,2008-05-19,45.9900016784668 +JPM,2008-05-20,43.70000076293945 +JPM,2008-05-21,42.41999816894531 +JPM,2008-05-22,43.04999923706055 +JPM,2008-05-23,42.31999969482422 +JPM,2008-05-27,43.0099983215332 +JPM,2008-05-28,42.86000061035156 +JPM,2008-05-29,43.56999969482422 +JPM,2008-05-30,43.0 +JPM,2008-06-02,42.150001525878906 +JPM,2008-06-03,41.88999938964844 +JPM,2008-06-04,41.630001068115234 +JPM,2008-06-05,42.099998474121094 +JPM,2008-06-06,40.09000015258789 +JPM,2008-06-09,37.5099983215332 +JPM,2008-06-10,38.290000915527344 +JPM,2008-06-11,37.130001068115234 +JPM,2008-06-12,38.0099983215332 +JPM,2008-06-13,39.58000183105469 +JPM,2008-06-16,39.939998626708984 +JPM,2008-06-17,39.040000915527344 +JPM,2008-06-18,38.7400016784668 +JPM,2008-06-19,38.650001525878906 +JPM,2008-06-20,37.86000061035156 +JPM,2008-06-23,36.869998931884766 +JPM,2008-06-24,37.720001220703125 +JPM,2008-06-25,37.90999984741211 +JPM,2008-06-26,36.31999969482422 +JPM,2008-06-27,35.04999923706055 +JPM,2008-06-30,34.310001373291016 +JPM,2008-07-01,34.02000045776367 +JPM,2008-07-02,34.599998474121094 +JPM,2008-07-03,35.310001373291016 +JPM,2008-07-07,34.040000915527344 +JPM,2008-07-08,35.77000045776367 +JPM,2008-07-09,34.279998779296875 +JPM,2008-07-10,34.5099983215332 +JPM,2008-07-11,33.15999984741211 +JPM,2008-07-14,31.690000534057617 +JPM,2008-07-15,31.020000457763672 +JPM,2008-07-16,35.939998626708984 +JPM,2008-07-17,40.79999923706055 +JPM,2008-07-18,40.02000045776367 +JPM,2008-07-21,38.650001525878906 +JPM,2008-07-22,40.86000061035156 +JPM,2008-07-23,41.959999084472656 +JPM,2008-07-24,39.13999938964844 +JPM,2008-07-25,39.52000045776367 +JPM,2008-07-28,37.65999984741211 +JPM,2008-07-29,40.75 +JPM,2008-07-30,41.56999969482422 +JPM,2008-07-31,40.630001068115234 +JPM,2008-08-01,40.7599983215332 +JPM,2008-08-04,40.13999938964844 +JPM,2008-08-05,41.88999938964844 +JPM,2008-08-06,41.38999938964844 +JPM,2008-08-07,39.810001373291016 +JPM,2008-08-08,41.06999969482422 +JPM,2008-08-11,41.88999938964844 +JPM,2008-08-12,37.91999816894531 +JPM,2008-08-13,36.90999984741211 +JPM,2008-08-14,37.810001373291016 +JPM,2008-08-15,38.06999969482422 +JPM,2008-08-18,36.7400016784668 +JPM,2008-08-19,35.58000183105469 +JPM,2008-08-20,37.0 +JPM,2008-08-21,36.2599983215332 +JPM,2008-08-22,37.66999816894531 +JPM,2008-08-25,36.130001068115234 +JPM,2008-08-26,36.61000061035156 +JPM,2008-08-27,37.13999938964844 +JPM,2008-08-28,38.880001068115234 +JPM,2008-08-29,38.4900016784668 +JPM,2008-09-02,38.9900016784668 +JPM,2008-09-03,39.709999084472656 +JPM,2008-09-04,37.90999984741211 +JPM,2008-09-05,39.599998474121094 +JPM,2008-09-08,41.54999923706055 +JPM,2008-09-09,39.470001220703125 +JPM,2008-09-10,39.400001525878906 +JPM,2008-09-11,41.650001525878906 +JPM,2008-09-12,41.16999816894531 +JPM,2008-09-15,37.0 +JPM,2008-09-16,40.7400016784668 +JPM,2008-09-17,35.77000045776367 +JPM,2008-09-18,40.29999923706055 +JPM,2008-09-19,47.04999923706055 +JPM,2008-09-22,40.79999923706055 +JPM,2008-09-23,40.560001373291016 +JPM,2008-09-24,40.5 +JPM,2008-09-25,43.459999084472656 +JPM,2008-09-26,48.2400016784668 +JPM,2008-09-29,41.0 +JPM,2008-09-30,46.70000076293945 +JPM,2008-10-01,49.630001068115234 +JPM,2008-10-02,49.849998474121094 +JPM,2008-10-03,45.900001525878906 +JPM,2008-10-06,44.0 +JPM,2008-10-07,39.31999969482422 +JPM,2008-10-08,39.29999923706055 +JPM,2008-10-09,36.68000030517578 +JPM,2008-10-10,41.63999938964844 +JPM,2008-10-13,41.9900016784668 +JPM,2008-10-14,40.709999084472656 +JPM,2008-10-15,38.4900016784668 +JPM,2008-10-16,40.4900016784668 +JPM,2008-10-17,39.33000183105469 +JPM,2008-10-20,40.65999984741211 +JPM,2008-10-21,39.7400016784668 +JPM,2008-10-22,37.16999816894531 +JPM,2008-10-23,37.849998474121094 +JPM,2008-10-24,35.43000030517578 +JPM,2008-10-27,34.0 +JPM,2008-10-28,37.599998474121094 +JPM,2008-10-29,35.709999084472656 +JPM,2008-10-30,37.619998931884766 +JPM,2008-10-31,41.25 +JPM,2008-11-03,40.72999954223633 +JPM,2008-11-04,42.16999816894531 +JPM,2008-11-05,39.220001220703125 +JPM,2008-11-06,38.2599983215332 +JPM,2008-11-07,37.75 +JPM,2008-11-10,36.40999984741211 +JPM,2008-11-11,36.349998474121094 +JPM,2008-11-12,34.56999969482422 +JPM,2008-11-13,37.189998626708984 +JPM,2008-11-14,34.470001220703125 +JPM,2008-11-17,32.77000045776367 +JPM,2008-11-18,32.13999938964844 +JPM,2008-11-19,28.469999313354492 +JPM,2008-11-20,23.3799991607666 +JPM,2008-11-21,22.719999313354492 +JPM,2008-11-24,27.579999923706055 +JPM,2008-11-25,29.770000457763672 +JPM,2008-11-26,30.6200008392334 +JPM,2008-11-28,31.65999984741211 +JPM,2008-12-01,26.1200008392334 +JPM,2008-12-02,28.530000686645508 +JPM,2008-12-03,30.25 +JPM,2008-12-04,31.079999923706055 +JPM,2008-12-05,33.349998474121094 +JPM,2008-12-08,36.4900016784668 +JPM,2008-12-09,33.959999084472656 +JPM,2008-12-10,33.52000045776367 +JPM,2008-12-11,29.940000534057617 +JPM,2008-12-12,30.940000534057617 +JPM,2008-12-15,28.6299991607666 +JPM,2008-12-16,32.349998474121094 +JPM,2008-12-17,31.860000610351562 +JPM,2008-12-18,30.209999084472656 +JPM,2008-12-19,30.31999969482422 +JPM,2008-12-22,29.81999969482422 +JPM,2008-12-23,29.110000610351562 +JPM,2008-12-24,29.850000381469727 +JPM,2008-12-26,29.799999237060547 +JPM,2008-12-29,29.780000686645508 +JPM,2008-12-30,31.010000228881836 +JPM,2008-12-31,31.530000686645508 +JPM,2009-01-02,31.350000381469727 +JPM,2009-01-05,29.25 +JPM,2009-01-06,29.8799991607666 +JPM,2009-01-07,28.09000015258789 +JPM,2009-01-08,27.219999313354492 +JPM,2009-01-09,25.969999313354492 +JPM,2009-01-12,24.90999984741211 +JPM,2009-01-13,26.350000381469727 +JPM,2009-01-14,25.90999984741211 +JPM,2009-01-15,24.34000015258789 +JPM,2009-01-16,22.81999969482422 +JPM,2009-01-20,18.09000015258789 +JPM,2009-01-21,22.6299991607666 +JPM,2009-01-22,23.100000381469727 +JPM,2009-01-23,24.280000686645508 +JPM,2009-01-26,24.5 +JPM,2009-01-27,25.059999465942383 +JPM,2009-01-28,27.65999984741211 +JPM,2009-01-29,25.43000030517578 +JPM,2009-01-30,25.510000228881836 +JPM,2009-02-02,25.200000762939453 +JPM,2009-02-03,24.049999237060547 +JPM,2009-02-04,24.040000915527344 +JPM,2009-02-05,24.540000915527344 +JPM,2009-02-06,27.6299991607666 +JPM,2009-02-09,27.280000686645508 +JPM,2009-02-10,24.6200008392334 +JPM,2009-02-11,26.09000015258789 +JPM,2009-02-12,26.190000534057617 +JPM,2009-02-13,24.690000534057617 +JPM,2009-02-17,21.649999618530273 +JPM,2009-02-18,21.510000228881836 +JPM,2009-02-19,20.600000381469727 +JPM,2009-02-20,19.899999618530273 +JPM,2009-02-23,19.510000228881836 +JPM,2009-02-24,21.020000457763672 +JPM,2009-02-25,21.729999542236328 +JPM,2009-02-26,23.049999237060547 +JPM,2009-02-27,22.850000381469727 +JPM,2009-03-02,21.15999984741211 +JPM,2009-03-03,21.010000228881836 +JPM,2009-03-04,19.299999237060547 +JPM,2009-03-05,16.600000381469727 +JPM,2009-03-06,15.930000305175781 +JPM,2009-03-09,15.899999618530273 +JPM,2009-03-10,19.5 +JPM,2009-03-11,20.399999618530273 +JPM,2009-03-12,23.200000762939453 +JPM,2009-03-13,23.75 +JPM,2009-03-16,23.09000015258789 +JPM,2009-03-17,25.139999389648438 +JPM,2009-03-18,27.110000610351562 +JPM,2009-03-19,24.950000762939453 +JPM,2009-03-20,23.149999618530273 +JPM,2009-03-23,28.860000610351562 +JPM,2009-03-24,26.399999618530273 +JPM,2009-03-25,28.559999465942383 +JPM,2009-03-26,29.100000381469727 +JPM,2009-03-27,27.399999618530273 +JPM,2009-03-30,24.850000381469727 +JPM,2009-03-31,26.579999923706055 +JPM,2009-04-01,28.139999389648438 +JPM,2009-04-02,28.15999984741211 +JPM,2009-04-03,29.280000686645508 +JPM,2009-04-06,28.200000762939453 +JPM,2009-04-07,27.25 +JPM,2009-04-08,27.43000030517578 +JPM,2009-04-09,32.75 +JPM,2009-04-13,33.70000076293945 +JPM,2009-04-14,30.700000762939453 +JPM,2009-04-15,32.560001373291016 +JPM,2009-04-16,33.2400016784668 +JPM,2009-04-17,33.2599983215332 +JPM,2009-04-20,29.690000534057617 +JPM,2009-04-21,32.529998779296875 +JPM,2009-04-22,31.899999618530273 +JPM,2009-04-23,33.209999084472656 +JPM,2009-04-24,33.380001068115234 +JPM,2009-04-27,32.779998779296875 +JPM,2009-04-28,32.790000915527344 +JPM,2009-04-29,34.47999954223633 +JPM,2009-04-30,33.0 +JPM,2009-05-01,32.4900016784668 +JPM,2009-05-04,35.790000915527344 +JPM,2009-05-05,34.81999969482422 +JPM,2009-05-06,37.220001220703125 +JPM,2009-05-07,35.2400016784668 +JPM,2009-05-08,38.939998626708984 +JPM,2009-05-11,35.83000183105469 +JPM,2009-05-12,35.36000061035156 +JPM,2009-05-13,34.04999923706055 +JPM,2009-05-14,35.540000915527344 +JPM,2009-05-15,34.90999984741211 +JPM,2009-05-18,37.2599983215332 +JPM,2009-05-19,35.810001373291016 +JPM,2009-05-20,34.54999923706055 +JPM,2009-05-21,34.900001525878906 +JPM,2009-05-22,34.40999984741211 +JPM,2009-05-26,36.540000915527344 +JPM,2009-05-27,34.65999984741211 +JPM,2009-05-28,36.650001525878906 +JPM,2009-05-29,36.900001525878906 +JPM,2009-06-01,36.11000061035156 +JPM,2009-06-02,34.5 +JPM,2009-06-03,33.97999954223633 +JPM,2009-06-04,35.349998474121094 +JPM,2009-06-05,34.54999923706055 +JPM,2009-06-08,35.38999938964844 +JPM,2009-06-09,35.2599983215332 +JPM,2009-06-10,34.84000015258789 +JPM,2009-06-11,34.939998626708984 +JPM,2009-06-12,35.130001068115234 +JPM,2009-06-15,34.0 +JPM,2009-06-16,33.5 +JPM,2009-06-17,32.72999954223633 +JPM,2009-06-18,34.16999816894531 +JPM,2009-06-19,35.0 +JPM,2009-06-22,32.869998931884766 +JPM,2009-06-23,33.56999969482422 +JPM,2009-06-24,33.459999084472656 +JPM,2009-06-25,34.13999938964844 +JPM,2009-06-26,34.45000076293945 +JPM,2009-06-29,34.599998474121094 +JPM,2009-06-30,34.11000061035156 +JPM,2009-07-01,33.77000045776367 +JPM,2009-07-02,32.27000045776367 +JPM,2009-07-06,32.599998474121094 +JPM,2009-07-07,32.810001373291016 +JPM,2009-07-08,32.709999084472656 +JPM,2009-07-09,33.619998931884766 +JPM,2009-07-10,32.34000015258789 +JPM,2009-07-13,34.709999084472656 +JPM,2009-07-14,34.70000076293945 +JPM,2009-07-15,36.2599983215332 +JPM,2009-07-16,36.130001068115234 +JPM,2009-07-17,36.88999938964844 +JPM,2009-07-20,36.97999954223633 +JPM,2009-07-21,36.939998626708984 +JPM,2009-07-22,36.83000183105469 +JPM,2009-07-23,38.150001525878906 +JPM,2009-07-24,37.91999816894531 +JPM,2009-07-27,38.130001068115234 +JPM,2009-07-28,38.08000183105469 +JPM,2009-07-29,37.77000045776367 +JPM,2009-07-30,38.470001220703125 +JPM,2009-07-31,38.650001525878906 +JPM,2009-08-03,39.599998474121094 +JPM,2009-08-04,40.209999084472656 +JPM,2009-08-05,41.779998779296875 +JPM,2009-08-06,40.75 +JPM,2009-08-07,42.36000061035156 +JPM,2009-08-10,42.689998626708984 +JPM,2009-08-11,41.2400016784668 +JPM,2009-08-12,42.209999084472656 +JPM,2009-08-13,42.900001525878906 +JPM,2009-08-14,42.45000076293945 +JPM,2009-08-17,40.72999954223633 +JPM,2009-08-18,41.70000076293945 +JPM,2009-08-19,41.40999984741211 +JPM,2009-08-20,42.41999816894531 +JPM,2009-08-21,43.65999984741211 +JPM,2009-08-24,43.0099983215332 +JPM,2009-08-25,43.58000183105469 +JPM,2009-08-26,43.29999923706055 +JPM,2009-08-27,43.45000076293945 +JPM,2009-08-28,42.91999816894531 +JPM,2009-08-31,43.459999084472656 +JPM,2009-09-01,41.66999816894531 +JPM,2009-09-02,40.86000061035156 +JPM,2009-09-03,42.11000061035156 +JPM,2009-09-04,42.34000015258789 +JPM,2009-09-08,42.540000915527344 +JPM,2009-09-09,42.86000061035156 +JPM,2009-09-10,43.02000045776367 +JPM,2009-09-11,42.5 +JPM,2009-09-14,43.75 +JPM,2009-09-15,43.189998626708984 +JPM,2009-09-16,44.650001525878906 +JPM,2009-09-17,44.959999084472656 +JPM,2009-09-18,44.95000076293945 +JPM,2009-09-21,44.54999923706055 +JPM,2009-09-22,46.470001220703125 +JPM,2009-09-23,45.060001373291016 +JPM,2009-09-24,44.369998931884766 +JPM,2009-09-25,43.650001525878906 +JPM,2009-09-28,44.810001373291016 +JPM,2009-09-29,44.880001068115234 +JPM,2009-09-30,43.81999969482422 +JPM,2009-10-01,41.369998931884766 +JPM,2009-10-02,41.86000061035156 +JPM,2009-10-05,43.79999923706055 +JPM,2009-10-06,44.90999984741211 +JPM,2009-10-07,45.70000076293945 +JPM,2009-10-08,45.29999923706055 +JPM,2009-10-09,45.849998474121094 +JPM,2009-10-12,46.08000183105469 +JPM,2009-10-13,45.65999984741211 +JPM,2009-10-14,47.15999984741211 +JPM,2009-10-15,47.15999984741211 +JPM,2009-10-16,46.060001373291016 +JPM,2009-10-19,45.97999954223633 +JPM,2009-10-20,46.029998779296875 +JPM,2009-10-21,44.650001525878906 +JPM,2009-10-22,45.709999084472656 +JPM,2009-10-23,45.22999954223633 +JPM,2009-10-26,43.81999969482422 +JPM,2009-10-27,43.900001525878906 +JPM,2009-10-28,42.68000030517578 +JPM,2009-10-29,44.349998474121094 +JPM,2009-10-30,41.77000045776367 +JPM,2009-11-02,42.58000183105469 +JPM,2009-11-03,42.70000076293945 +JPM,2009-11-04,42.209999084472656 +JPM,2009-11-05,43.869998931884766 +JPM,2009-11-06,43.47999954223633 +JPM,2009-11-09,44.349998474121094 +JPM,2009-11-10,44.16999816894531 +JPM,2009-11-11,44.31999969482422 +JPM,2009-11-12,43.29999923706055 +JPM,2009-11-13,42.900001525878906 +JPM,2009-11-16,43.040000915527344 +JPM,2009-11-17,43.15999984741211 +JPM,2009-11-18,43.380001068115234 +JPM,2009-11-19,42.54999923706055 +JPM,2009-11-20,42.459999084472656 +JPM,2009-11-23,43.279998779296875 +JPM,2009-11-24,42.47999954223633 +JPM,2009-11-25,42.15999984741211 +JPM,2009-11-27,41.33000183105469 +JPM,2009-11-30,42.4900016784668 +JPM,2009-12-01,42.220001220703125 +JPM,2009-12-02,41.93000030517578 +JPM,2009-12-03,41.400001525878906 +JPM,2009-12-04,41.7400016784668 +JPM,2009-12-07,41.25 +JPM,2009-12-08,41.209999084472656 +JPM,2009-12-09,41.189998626708984 +JPM,2009-12-10,41.27000045776367 +JPM,2009-12-11,40.959999084472656 +JPM,2009-12-14,41.77000045776367 +JPM,2009-12-15,40.86000061035156 +JPM,2009-12-16,41.36000061035156 +JPM,2009-12-17,40.27000045776367 +JPM,2009-12-18,40.95000076293945 +JPM,2009-12-21,41.900001525878906 +JPM,2009-12-22,41.939998626708984 +JPM,2009-12-23,41.560001373291016 +JPM,2009-12-24,41.88999938964844 +JPM,2009-12-28,41.720001220703125 +JPM,2009-12-29,41.4900016784668 +JPM,2009-12-30,41.529998779296875 +JPM,2009-12-31,41.66999816894531 +JPM,2010-01-04,42.849998474121094 +JPM,2010-01-05,43.68000030517578 +JPM,2010-01-06,43.91999816894531 +JPM,2010-01-07,44.790000915527344 +JPM,2010-01-08,44.68000030517578 +JPM,2010-01-11,44.529998779296875 +JPM,2010-01-12,43.4900016784668 +JPM,2010-01-13,44.25 +JPM,2010-01-14,44.689998626708984 +JPM,2010-01-15,43.68000030517578 +JPM,2010-01-19,43.279998779296875 +JPM,2010-01-20,43.400001525878906 +JPM,2010-01-21,40.540000915527344 +JPM,2010-01-22,39.15999984741211 +JPM,2010-01-25,39.209999084472656 +JPM,2010-01-26,38.439998626708984 +JPM,2010-01-27,39.33000183105469 +JPM,2010-01-28,39.47999954223633 +JPM,2010-01-29,38.939998626708984 +JPM,2010-02-01,39.630001068115234 +JPM,2010-02-02,40.54999923706055 +JPM,2010-02-03,40.290000915527344 +JPM,2010-02-04,38.349998474121094 +JPM,2010-02-05,38.29999923706055 +JPM,2010-02-08,37.70000076293945 +JPM,2010-02-09,38.38999938964844 +JPM,2010-02-10,38.869998931884766 +JPM,2010-02-11,39.02000045776367 +JPM,2010-02-12,38.95000076293945 +JPM,2010-02-16,40.06999969482422 +JPM,2010-02-17,40.040000915527344 +JPM,2010-02-18,40.40999984741211 +JPM,2010-02-19,40.029998779296875 +JPM,2010-02-22,40.849998474121094 +JPM,2010-02-23,39.880001068115234 +JPM,2010-02-24,40.849998474121094 +JPM,2010-02-25,40.63999938964844 +JPM,2010-02-26,41.970001220703125 +JPM,2010-03-01,41.83000183105469 +JPM,2010-03-02,41.619998931884766 +JPM,2010-03-03,41.529998779296875 +JPM,2010-03-04,41.91999816894531 +JPM,2010-03-05,42.810001373291016 +JPM,2010-03-08,42.59000015258789 +JPM,2010-03-09,42.41999816894531 +JPM,2010-03-10,42.93000030517578 +JPM,2010-03-11,43.18000030517578 +JPM,2010-03-12,43.150001525878906 +JPM,2010-03-15,43.06999969482422 +JPM,2010-03-16,43.2400016784668 +JPM,2010-03-17,43.790000915527344 +JPM,2010-03-18,43.63999938964844 +JPM,2010-03-19,43.45000076293945 +JPM,2010-03-22,43.7400016784668 +JPM,2010-03-23,44.58000183105469 +JPM,2010-03-24,44.939998626708984 +JPM,2010-03-25,44.939998626708984 +JPM,2010-03-26,45.02000045776367 +JPM,2010-03-29,44.86000061035156 +JPM,2010-03-30,44.58000183105469 +JPM,2010-03-31,44.75 +JPM,2010-04-01,45.18000030517578 +JPM,2010-04-05,45.34000015258789 +JPM,2010-04-06,45.84000015258789 +JPM,2010-04-07,45.31999969482422 +JPM,2010-04-08,45.7599983215332 +JPM,2010-04-09,45.97999954223633 +JPM,2010-04-12,46.13999938964844 +JPM,2010-04-13,45.869998931884766 +JPM,2010-04-14,47.72999954223633 +JPM,2010-04-15,47.810001373291016 +JPM,2010-04-16,45.54999923706055 +JPM,2010-04-19,45.38999938964844 +JPM,2010-04-20,45.880001068115234 +JPM,2010-04-21,45.349998474121094 +JPM,2010-04-22,44.7400016784668 +JPM,2010-04-23,44.939998626708984 +JPM,2010-04-26,43.88999938964844 +JPM,2010-04-27,42.40999984741211 +JPM,2010-04-28,43.459999084472656 +JPM,2010-04-29,44.0 +JPM,2010-04-30,42.58000183105469 +JPM,2010-05-03,43.529998779296875 +JPM,2010-05-04,42.470001220703125 +JPM,2010-05-05,42.630001068115234 +JPM,2010-05-06,40.810001373291016 +JPM,2010-05-07,40.7599983215332 +JPM,2010-05-10,41.95000076293945 +JPM,2010-05-11,41.54999923706055 +JPM,2010-05-12,41.689998626708984 +JPM,2010-05-13,40.810001373291016 +JPM,2010-05-14,39.88999938964844 +JPM,2010-05-17,39.84000015258789 +JPM,2010-05-18,39.02000045776367 +JPM,2010-05-19,39.380001068115234 +JPM,2010-05-20,37.83000183105469 +JPM,2010-05-21,40.04999923706055 +JPM,2010-05-24,38.619998931884766 +JPM,2010-05-25,38.939998626708984 +JPM,2010-05-26,38.779998779296875 +JPM,2010-05-27,40.41999816894531 +JPM,2010-05-28,39.58000183105469 +JPM,2010-06-01,38.540000915527344 +JPM,2010-06-02,39.54999923706055 +JPM,2010-06-03,39.099998474121094 +JPM,2010-06-04,37.619998931884766 +JPM,2010-06-07,36.720001220703125 +JPM,2010-06-08,37.779998779296875 +JPM,2010-06-09,37.119998931884766 +JPM,2010-06-10,38.290000915527344 +JPM,2010-06-11,38.09000015258789 +JPM,2010-06-14,37.33000183105469 +JPM,2010-06-15,38.25 +JPM,2010-06-16,38.52000045776367 +JPM,2010-06-17,38.439998626708984 +JPM,2010-06-18,39.18000030517578 +JPM,2010-06-21,38.869998931884766 +JPM,2010-06-22,38.33000183105469 +JPM,2010-06-23,38.88999938964844 +JPM,2010-06-24,38.029998779296875 +JPM,2010-06-25,39.439998626708984 +JPM,2010-06-28,38.540000915527344 +JPM,2010-06-29,37.060001373291016 +JPM,2010-06-30,36.61000061035156 +JPM,2010-07-01,36.08000183105469 +JPM,2010-07-02,35.83000183105469 +JPM,2010-07-06,36.33000183105469 +JPM,2010-07-07,38.150001525878906 +JPM,2010-07-08,38.15999984741211 +JPM,2010-07-09,38.849998474121094 +JPM,2010-07-12,39.189998626708984 +JPM,2010-07-13,40.47999954223633 +JPM,2010-07-14,40.349998474121094 +JPM,2010-07-15,40.459999084472656 +JPM,2010-07-16,39.0 +JPM,2010-07-19,39.040000915527344 +JPM,2010-07-20,39.630001068115234 +JPM,2010-07-21,38.41999816894531 +JPM,2010-07-22,39.349998474121094 +JPM,2010-07-23,39.83000183105469 +JPM,2010-07-26,40.33000183105469 +JPM,2010-07-27,40.689998626708984 +JPM,2010-07-28,40.31999969482422 +JPM,2010-07-29,40.209999084472656 +JPM,2010-07-30,40.279998779296875 +JPM,2010-08-02,41.63999938964844 +JPM,2010-08-03,41.08000183105469 +JPM,2010-08-04,41.290000915527344 +JPM,2010-08-05,41.27000045776367 +JPM,2010-08-06,40.439998626708984 +JPM,2010-08-09,39.81999969482422 +JPM,2010-08-10,39.16999816894531 +JPM,2010-08-11,37.77000045776367 +JPM,2010-08-12,37.810001373291016 +JPM,2010-08-13,37.5 +JPM,2010-08-16,37.689998626708984 +JPM,2010-08-17,37.47999954223633 +JPM,2010-08-18,37.88999938964844 +JPM,2010-08-19,37.06999969482422 +JPM,2010-08-20,37.13999938964844 +JPM,2010-08-23,36.880001068115234 +JPM,2010-08-24,36.209999084472656 +JPM,2010-08-25,36.22999954223633 +JPM,2010-08-26,35.630001068115234 +JPM,2010-08-27,36.599998474121094 +JPM,2010-08-30,35.849998474121094 +JPM,2010-08-31,36.36000061035156 +JPM,2010-09-01,37.7400016784668 +JPM,2010-09-02,38.15999984741211 +JPM,2010-09-03,39.16999816894531 +JPM,2010-09-07,38.279998779296875 +JPM,2010-09-08,39.119998931884766 +JPM,2010-09-09,40.099998474121094 +JPM,2010-09-10,39.7599983215332 +JPM,2010-09-13,41.119998931884766 +JPM,2010-09-14,40.720001220703125 +JPM,2010-09-15,40.97999954223633 +JPM,2010-09-16,40.9900016784668 +JPM,2010-09-17,40.060001373291016 +JPM,2010-09-20,41.189998626708984 +JPM,2010-09-21,40.59000015258789 +JPM,2010-09-22,39.939998626708984 +JPM,2010-09-23,39.099998474121094 +JPM,2010-09-24,39.75 +JPM,2010-09-27,39.08000183105469 +JPM,2010-09-28,38.95000076293945 +JPM,2010-09-29,38.40999984741211 +JPM,2010-09-30,38.060001373291016 +JPM,2010-10-01,38.810001373291016 +JPM,2010-10-04,38.95000076293945 +JPM,2010-10-05,39.63999938964844 +JPM,2010-10-06,39.900001525878906 +JPM,2010-10-07,39.52000045776367 +JPM,2010-10-08,39.310001373291016 +JPM,2010-10-11,39.72999954223633 +JPM,2010-10-12,40.400001525878906 +JPM,2010-10-13,39.84000015258789 +JPM,2010-10-14,38.720001220703125 +JPM,2010-10-15,37.150001525878906 +JPM,2010-10-18,38.20000076293945 +JPM,2010-10-19,37.689998626708984 +JPM,2010-10-20,38.099998474121094 +JPM,2010-10-21,37.70000076293945 +JPM,2010-10-22,37.70000076293945 +JPM,2010-10-25,37.06999969482422 +JPM,2010-10-26,37.20000076293945 +JPM,2010-10-27,37.540000915527344 +JPM,2010-10-28,37.5099983215332 +JPM,2010-10-29,37.630001068115234 +JPM,2010-11-01,37.41999816894531 +JPM,2010-11-02,36.959999084472656 +JPM,2010-11-03,37.720001220703125 +JPM,2010-11-04,39.79999923706055 +JPM,2010-11-05,40.939998626708984 +JPM,2010-11-08,40.5099983215332 +JPM,2010-11-09,39.900001525878906 +JPM,2010-11-10,40.619998931884766 +JPM,2010-11-11,40.02000045776367 +JPM,2010-11-12,39.61000061035156 +JPM,2010-11-15,40.08000183105469 +JPM,2010-11-16,39.61000061035156 +JPM,2010-11-17,39.18000030517578 +JPM,2010-11-18,39.65999984741211 +JPM,2010-11-19,39.40999984741211 +JPM,2010-11-22,38.5099983215332 +JPM,2010-11-23,37.630001068115234 +JPM,2010-11-24,38.15999984741211 +JPM,2010-11-26,37.5 +JPM,2010-11-29,37.90999984741211 +JPM,2010-11-30,37.400001525878906 +JPM,2010-12-01,38.150001525878906 +JPM,2010-12-02,39.310001373291016 +JPM,2010-12-03,39.61000061035156 +JPM,2010-12-06,39.900001525878906 +JPM,2010-12-07,39.25 +JPM,2010-12-08,40.2599983215332 +JPM,2010-12-09,40.810001373291016 +JPM,2010-12-10,41.43000030517578 +JPM,2010-12-13,41.5099983215332 +JPM,2010-12-14,40.790000915527344 +JPM,2010-12-15,40.209999084472656 +JPM,2010-12-16,40.0099983215332 +JPM,2010-12-17,39.66999816894531 +JPM,2010-12-20,39.95000076293945 +JPM,2010-12-21,41.0 +JPM,2010-12-22,42.15999984741211 +JPM,2010-12-23,42.08000183105469 +JPM,2010-12-27,42.66999816894531 +JPM,2010-12-28,42.61000061035156 +JPM,2010-12-29,42.36000061035156 +JPM,2010-12-30,42.22999954223633 +JPM,2010-12-31,42.41999816894531 +JPM,2011-01-03,43.58000183105469 +JPM,2011-01-04,44.15999984741211 +JPM,2011-01-05,44.70000076293945 +JPM,2011-01-06,44.47999954223633 +JPM,2011-01-07,43.63999938964844 +JPM,2011-01-10,43.400001525878906 +JPM,2011-01-11,43.599998474121094 +JPM,2011-01-12,44.709999084472656 +JPM,2011-01-13,44.45000076293945 +JPM,2011-01-14,44.90999984741211 +JPM,2011-01-18,44.75 +JPM,2011-01-19,43.709999084472656 +JPM,2011-01-20,44.75 +JPM,2011-01-21,45.290000915527344 +JPM,2011-01-24,45.02000045776367 +JPM,2011-01-25,44.869998931884766 +JPM,2011-01-26,44.97999954223633 +JPM,2011-01-27,45.099998474121094 +JPM,2011-01-28,44.540000915527344 +JPM,2011-01-31,44.939998626708984 +JPM,2011-02-01,45.93000030517578 +JPM,2011-02-02,45.45000076293945 +JPM,2011-02-03,45.459999084472656 +JPM,2011-02-04,44.59000015258789 +JPM,2011-02-07,45.5 +JPM,2011-02-08,45.7400016784668 +JPM,2011-02-09,45.11000061035156 +JPM,2011-02-10,45.529998779296875 +JPM,2011-02-11,46.56999969482422 +JPM,2011-02-14,46.540000915527344 +JPM,2011-02-15,46.81999969482422 +JPM,2011-02-16,47.939998626708984 +JPM,2011-02-17,47.81999969482422 +JPM,2011-02-18,48.0 +JPM,2011-02-22,46.0099983215332 +JPM,2011-02-23,45.959999084472656 +JPM,2011-02-24,45.90999984741211 +JPM,2011-02-25,46.68000030517578 +JPM,2011-02-28,46.689998626708984 +JPM,2011-03-01,45.599998474121094 +JPM,2011-03-02,45.209999084472656 +JPM,2011-03-03,46.08000183105469 +JPM,2011-03-04,45.52000045776367 +JPM,2011-03-07,45.189998626708984 +JPM,2011-03-08,46.400001525878906 +JPM,2011-03-09,46.560001373291016 +JPM,2011-03-10,45.529998779296875 +JPM,2011-03-11,45.7400016784668 +JPM,2011-03-14,45.29999923706055 +JPM,2011-03-15,44.61000061035156 +JPM,2011-03-16,43.810001373291016 +JPM,2011-03-17,44.560001373291016 +JPM,2011-03-18,45.7400016784668 +JPM,2011-03-21,45.630001068115234 +JPM,2011-03-22,45.470001220703125 +JPM,2011-03-23,45.599998474121094 +JPM,2011-03-24,45.72999954223633 +JPM,2011-03-25,45.86000061035156 +JPM,2011-03-28,45.959999084472656 +JPM,2011-03-29,46.02000045776367 +JPM,2011-03-30,46.45000076293945 +JPM,2011-03-31,46.099998474121094 +JPM,2011-04-01,46.349998474121094 +JPM,2011-04-04,46.34000015258789 +JPM,2011-04-05,46.58000183105469 +JPM,2011-04-06,47.63999938964844 +JPM,2011-04-07,47.400001525878906 +JPM,2011-04-08,46.84000015258789 +JPM,2011-04-11,46.86000061035156 +JPM,2011-04-12,46.63999938964844 +JPM,2011-04-13,46.25 +JPM,2011-04-14,44.970001220703125 +JPM,2011-04-15,44.88999938964844 +JPM,2011-04-18,43.959999084472656 +JPM,2011-04-19,44.650001525878906 +JPM,2011-04-20,44.560001373291016 +JPM,2011-04-21,44.68000030517578 +JPM,2011-04-25,44.61000061035156 +JPM,2011-04-26,45.119998931884766 +JPM,2011-04-27,45.5 +JPM,2011-04-28,45.849998474121094 +JPM,2011-04-29,45.630001068115234 +JPM,2011-05-02,45.18000030517578 +JPM,2011-05-03,45.91999816894531 +JPM,2011-05-04,45.5 +JPM,2011-05-05,45.16999816894531 +JPM,2011-05-06,45.040000915527344 +JPM,2011-05-09,44.959999084472656 +JPM,2011-05-10,45.15999984741211 +JPM,2011-05-11,44.22999954223633 +JPM,2011-05-12,44.09000015258789 +JPM,2011-05-13,43.150001525878906 +JPM,2011-05-16,42.880001068115234 +JPM,2011-05-17,43.810001373291016 +JPM,2011-05-18,44.08000183105469 +JPM,2011-05-19,44.0 +JPM,2011-05-20,43.130001068115234 +JPM,2011-05-23,42.54999923706055 +JPM,2011-05-24,42.34000015258789 +JPM,2011-05-25,42.27000045776367 +JPM,2011-05-26,42.45000076293945 +JPM,2011-05-27,42.790000915527344 +JPM,2011-05-31,43.2400016784668 +JPM,2011-06-01,41.7599983215332 +JPM,2011-06-02,41.61000061035156 +JPM,2011-06-03,41.56999969482422 +JPM,2011-06-06,40.529998779296875 +JPM,2011-06-07,40.720001220703125 +JPM,2011-06-08,40.38999938964844 +JPM,2011-06-09,40.97999954223633 +JPM,2011-06-10,41.04999923706055 +JPM,2011-06-13,41.66999816894531 +JPM,2011-06-14,41.61000061035156 +JPM,2011-06-15,40.68000030517578 +JPM,2011-06-16,40.36000061035156 +JPM,2011-06-17,40.79999923706055 +JPM,2011-06-20,40.47999954223633 +JPM,2011-06-21,40.90999984741211 +JPM,2011-06-22,40.689998626708984 +JPM,2011-06-23,40.06999969482422 +JPM,2011-06-24,39.4900016784668 +JPM,2011-06-27,39.880001068115234 +JPM,2011-06-28,39.540000915527344 +JPM,2011-06-29,40.45000076293945 +JPM,2011-06-30,40.939998626708984 +JPM,2011-07-01,41.58000183105469 +JPM,2011-07-05,41.029998779296875 +JPM,2011-07-06,40.560001373291016 +JPM,2011-07-07,41.31999969482422 +JPM,2011-07-08,40.7400016784668 +JPM,2011-07-11,39.43000030517578 +JPM,2011-07-12,39.38999938964844 +JPM,2011-07-13,39.619998931884766 +JPM,2011-07-14,40.349998474121094 +JPM,2011-07-15,39.97999954223633 +JPM,2011-07-18,39.83000183105469 +JPM,2011-07-19,40.38999938964844 +JPM,2011-07-20,40.959999084472656 +JPM,2011-07-21,42.290000915527344 +JPM,2011-07-22,42.189998626708984 +JPM,2011-07-25,41.689998626708984 +JPM,2011-07-26,41.439998626708984 +JPM,2011-07-27,40.66999816894531 +JPM,2011-07-28,40.68000030517578 +JPM,2011-07-29,40.45000076293945 +JPM,2011-08-01,40.439998626708984 +JPM,2011-08-02,39.84000015258789 +JPM,2011-08-03,39.900001525878906 +JPM,2011-08-04,37.91999816894531 +JPM,2011-08-05,37.599998474121094 +JPM,2011-08-08,34.060001373291016 +JPM,2011-08-09,36.400001525878906 +JPM,2011-08-10,34.369998931884766 +JPM,2011-08-11,36.689998626708984 +JPM,2011-08-12,35.90999984741211 +JPM,2011-08-15,36.880001068115234 +JPM,2011-08-16,36.029998779296875 +JPM,2011-08-17,36.56999969482422 +JPM,2011-08-18,35.189998626708984 +JPM,2011-08-19,34.349998474121094 +JPM,2011-08-22,33.40999984741211 +JPM,2011-08-23,34.779998779296875 +JPM,2011-08-24,35.83000183105469 +JPM,2011-08-25,35.720001220703125 +JPM,2011-08-26,36.209999084472656 +JPM,2011-08-29,37.63999938964844 +JPM,2011-08-30,37.060001373291016 +JPM,2011-08-31,37.560001373291016 +JPM,2011-09-01,36.29999923706055 +JPM,2011-09-02,34.630001068115234 +JPM,2011-09-06,33.439998626708984 +JPM,2011-09-07,34.81999969482422 +JPM,2011-09-08,33.5099983215332 +JPM,2011-09-09,32.08000183105469 +JPM,2011-09-12,32.41999816894531 +JPM,2011-09-13,32.4900016784668 +JPM,2011-09-14,32.79999923706055 +JPM,2011-09-15,33.810001373291016 +JPM,2011-09-16,33.43000030517578 +JPM,2011-09-19,32.4900016784668 +JPM,2011-09-20,32.25 +JPM,2011-09-21,30.34000015258789 +JPM,2011-09-22,29.270000457763672 +JPM,2011-09-23,29.59000015258789 +JPM,2011-09-26,31.649999618530273 +JPM,2011-09-27,31.56999969482422 +JPM,2011-09-28,30.469999313354492 +JPM,2011-09-29,31.389999389648438 +JPM,2011-09-30,30.1200008392334 +JPM,2011-10-03,28.649999618530273 +JPM,2011-10-04,30.260000228881836 +JPM,2011-10-05,30.84000015258789 +JPM,2011-10-06,32.380001068115234 +JPM,2011-10-07,30.700000762939453 +JPM,2011-10-10,32.29999923706055 +JPM,2011-10-11,32.29999923706055 +JPM,2011-10-12,33.20000076293945 +JPM,2011-10-13,31.600000381469727 +JPM,2011-10-14,31.889999389648438 +JPM,2011-10-17,31.040000915527344 +JPM,2011-10-18,32.869998931884766 +JPM,2011-10-19,32.25 +JPM,2011-10-20,33.130001068115234 +JPM,2011-10-21,33.41999816894531 +JPM,2011-10-24,34.56999969482422 +JPM,2011-10-25,33.4900016784668 +JPM,2011-10-26,34.18000030517578 +JPM,2011-10-27,37.02000045776367 +JPM,2011-10-28,36.689998626708984 +JPM,2011-10-31,34.7599983215332 +JPM,2011-11-01,32.709999084472656 +JPM,2011-11-02,33.63999938964844 +JPM,2011-11-03,34.380001068115234 +JPM,2011-11-04,33.970001220703125 +JPM,2011-11-07,34.2400016784668 +JPM,2011-11-08,35.02000045776367 +JPM,2011-11-09,32.540000915527344 +JPM,2011-11-10,32.7400016784668 +JPM,2011-11-11,33.279998779296875 +JPM,2011-11-14,32.54999923706055 +JPM,2011-11-15,32.70000076293945 +JPM,2011-11-16,31.469999313354492 +JPM,2011-11-17,30.489999771118164 +JPM,2011-11-18,30.6200008392334 +JPM,2011-11-21,29.90999984741211 +JPM,2011-11-22,29.40999984741211 +JPM,2011-11-23,28.3799991607666 +JPM,2011-11-25,28.479999542236328 +JPM,2011-11-28,29.15999984741211 +JPM,2011-11-29,28.559999465942383 +JPM,2011-11-30,30.969999313354492 +JPM,2011-12-01,30.459999084472656 +JPM,2011-12-02,32.33000183105469 +JPM,2011-12-05,33.5099983215332 +JPM,2011-12-06,33.22999954223633 +JPM,2011-12-07,34.0 +JPM,2011-12-08,32.220001220703125 +JPM,2011-12-09,33.18000030517578 +JPM,2011-12-12,32.040000915527344 +JPM,2011-12-13,31.290000915527344 +JPM,2011-12-14,31.510000228881836 +JPM,2011-12-15,31.760000228881836 +JPM,2011-12-16,31.889999389648438 +JPM,2011-12-19,30.700000762939453 +JPM,2011-12-20,32.209999084472656 +JPM,2011-12-21,32.31999969482422 +JPM,2011-12-22,33.45000076293945 +JPM,2011-12-23,33.56999969482422 +JPM,2011-12-27,33.029998779296875 +JPM,2011-12-28,32.650001525878906 +JPM,2011-12-29,33.41999816894531 +JPM,2011-12-30,33.25 +JPM,2012-01-03,34.97999954223633 +JPM,2012-01-04,34.95000076293945 +JPM,2012-01-05,35.68000030517578 +JPM,2012-01-06,35.36000061035156 +JPM,2012-01-09,35.29999923706055 +JPM,2012-01-10,36.04999923706055 +JPM,2012-01-11,36.65999984741211 +JPM,2012-01-12,36.849998474121094 +JPM,2012-01-13,35.91999816894531 +JPM,2012-01-17,34.90999984741211 +JPM,2012-01-18,36.540000915527344 +JPM,2012-01-19,36.93000030517578 +JPM,2012-01-20,37.36000061035156 +JPM,2012-01-23,37.65999984741211 +JPM,2012-01-24,37.65999984741211 +JPM,2012-01-25,37.599998474121094 +JPM,2012-01-26,37.4900016784668 +JPM,2012-01-27,37.209999084472656 +JPM,2012-01-30,37.0099983215332 +JPM,2012-01-31,37.29999923706055 +JPM,2012-02-01,37.599998474121094 +JPM,2012-02-02,37.54999923706055 +JPM,2012-02-03,38.279998779296875 +JPM,2012-02-06,38.13999938964844 +JPM,2012-02-07,37.869998931884766 +JPM,2012-02-08,38.29999923706055 +JPM,2012-02-09,37.86000061035156 +JPM,2012-02-10,37.61000061035156 +JPM,2012-02-13,38.29999923706055 +JPM,2012-02-14,37.91999816894531 +JPM,2012-02-15,37.400001525878906 +JPM,2012-02-16,38.0 +JPM,2012-02-17,38.470001220703125 +JPM,2012-02-21,38.459999084472656 +JPM,2012-02-22,38.06999969482422 +JPM,2012-02-23,38.4900016784668 +JPM,2012-02-24,38.279998779296875 +JPM,2012-02-27,39.060001373291016 +JPM,2012-02-28,39.209999084472656 +JPM,2012-02-29,39.2400016784668 +JPM,2012-03-01,40.369998931884766 +JPM,2012-03-02,40.630001068115234 +JPM,2012-03-05,40.400001525878906 +JPM,2012-03-06,39.31999969482422 +JPM,2012-03-07,39.95000076293945 +JPM,2012-03-08,40.439998626708984 +JPM,2012-03-09,41.029998779296875 +JPM,2012-03-12,40.540000915527344 +JPM,2012-03-13,43.38999938964844 +JPM,2012-03-14,43.58000183105469 +JPM,2012-03-15,44.70000076293945 +JPM,2012-03-16,44.56999969482422 +JPM,2012-03-19,45.0 +JPM,2012-03-20,45.380001068115234 +JPM,2012-03-21,45.119998931884766 +JPM,2012-03-22,44.650001525878906 +JPM,2012-03-23,45.15999984741211 +JPM,2012-03-26,46.16999816894531 +JPM,2012-03-27,45.88999938964844 +JPM,2012-03-28,46.27000045776367 +JPM,2012-03-29,45.66999816894531 +JPM,2012-03-30,45.97999954223633 +JPM,2012-04-02,46.130001068115234 +JPM,2012-04-03,45.41999816894531 +JPM,2012-04-04,44.40999984741211 +JPM,2012-04-05,44.34000015258789 +JPM,2012-04-09,43.88999938964844 +JPM,2012-04-10,42.959999084472656 +JPM,2012-04-11,44.0099983215332 +JPM,2012-04-12,44.84000015258789 +JPM,2012-04-13,43.209999084472656 +JPM,2012-04-16,43.33000183105469 +JPM,2012-04-17,43.900001525878906 +JPM,2012-04-18,43.290000915527344 +JPM,2012-04-19,43.220001220703125 +JPM,2012-04-20,42.720001220703125 +JPM,2012-04-23,42.849998474121094 +JPM,2012-04-24,43.279998779296875 +JPM,2012-04-25,43.15999984741211 +JPM,2012-04-26,43.79999923706055 +JPM,2012-04-27,43.34000015258789 +JPM,2012-04-30,42.97999954223633 +JPM,2012-05-01,43.790000915527344 +JPM,2012-05-02,43.20000076293945 +JPM,2012-05-03,43.0099983215332 +JPM,2012-05-04,41.75 +JPM,2012-05-07,41.779998779296875 +JPM,2012-05-08,41.380001068115234 +JPM,2012-05-09,40.63999938964844 +JPM,2012-05-10,40.7400016784668 +JPM,2012-05-11,36.959999084472656 +JPM,2012-05-14,35.790000915527344 +JPM,2012-05-15,36.2400016784668 +JPM,2012-05-16,35.459999084472656 +JPM,2012-05-17,33.93000030517578 +JPM,2012-05-18,33.4900016784668 +JPM,2012-05-21,32.5099983215332 +JPM,2012-05-22,34.0099983215332 +JPM,2012-05-23,34.2599983215332 +JPM,2012-05-24,33.970001220703125 +JPM,2012-05-25,33.5 +JPM,2012-05-29,33.630001068115234 +JPM,2012-05-30,32.959999084472656 +JPM,2012-05-31,33.150001525878906 +JPM,2012-06-01,31.93000030517578 +JPM,2012-06-04,31.0 +JPM,2012-06-05,31.989999771118164 +JPM,2012-06-06,33.06999969482422 +JPM,2012-06-07,32.810001373291016 +JPM,2012-06-08,33.68000030517578 +JPM,2012-06-11,32.81999969482422 +JPM,2012-06-12,33.77000045776367 +JPM,2012-06-13,34.29999923706055 +JPM,2012-06-14,34.650001525878906 +JPM,2012-06-15,35.029998779296875 +JPM,2012-06-18,34.619998931884766 +JPM,2012-06-19,35.380001068115234 +JPM,2012-06-20,36.45000076293945 +JPM,2012-06-21,35.5099983215332 +JPM,2012-06-22,35.9900016784668 +JPM,2012-06-25,35.31999969482422 +JPM,2012-06-26,35.709999084472656 +JPM,2012-06-27,36.779998779296875 +JPM,2012-06-28,35.880001068115234 +JPM,2012-06-29,35.72999954223633 +JPM,2012-07-02,36.279998779296875 +JPM,2012-07-03,35.880001068115234 +JPM,2012-07-05,34.380001068115234 +JPM,2012-07-06,33.900001525878906 +JPM,2012-07-09,33.959999084472656 +JPM,2012-07-10,34.25 +JPM,2012-07-11,34.59000015258789 +JPM,2012-07-12,34.040000915527344 +JPM,2012-07-13,36.06999969482422 +JPM,2012-07-16,35.09000015258789 +JPM,2012-07-17,34.9900016784668 +JPM,2012-07-18,34.959999084472656 +JPM,2012-07-19,34.459999084472656 +JPM,2012-07-20,33.900001525878906 +JPM,2012-07-23,34.439998626708984 +JPM,2012-07-24,34.72999954223633 +JPM,2012-07-25,35.16999816894531 +JPM,2012-07-26,35.810001373291016 +JPM,2012-07-27,36.88999938964844 +JPM,2012-07-30,36.13999938964844 +JPM,2012-07-31,36.0 +JPM,2012-08-01,36.0 +JPM,2012-08-02,35.16999816894531 +JPM,2012-08-03,36.09000015258789 +JPM,2012-08-06,36.29999923706055 +JPM,2012-08-07,37.0099983215332 +JPM,2012-08-08,37.15999984741211 +JPM,2012-08-09,36.91999816894531 +JPM,2012-08-10,36.970001220703125 +JPM,2012-08-13,36.9900016784668 +JPM,2012-08-14,37.099998474121094 +JPM,2012-08-15,37.06999969482422 +JPM,2012-08-16,37.099998474121094 +JPM,2012-08-17,36.97999954223633 +JPM,2012-08-20,37.369998931884766 +JPM,2012-08-21,38.040000915527344 +JPM,2012-08-22,37.83000183105469 +JPM,2012-08-23,37.22999954223633 +JPM,2012-08-24,37.16999816894531 +JPM,2012-08-27,37.22999954223633 +JPM,2012-08-28,37.130001068115234 +JPM,2012-08-29,37.29999923706055 +JPM,2012-08-30,36.900001525878906 +JPM,2012-08-31,37.13999938964844 +JPM,2012-09-04,37.0099983215332 +JPM,2012-09-05,37.11000061035156 +JPM,2012-09-06,38.689998626708984 +JPM,2012-09-07,39.29999923706055 +JPM,2012-09-10,38.7599983215332 +JPM,2012-09-11,39.599998474121094 +JPM,2012-09-12,39.91999816894531 +JPM,2012-09-13,41.400001525878906 +JPM,2012-09-14,41.56999969482422 +JPM,2012-09-17,41.189998626708984 +JPM,2012-09-18,41.2599983215332 +JPM,2012-09-19,41.34000015258789 +JPM,2012-09-20,41.25 +JPM,2012-09-21,40.880001068115234 +JPM,2012-09-24,41.22999954223633 +JPM,2012-09-25,40.54999923706055 +JPM,2012-09-26,40.2400016784668 +JPM,2012-09-27,40.68000030517578 +JPM,2012-09-28,40.47999954223633 +JPM,2012-10-01,40.970001220703125 +JPM,2012-10-02,40.91999816894531 +JPM,2012-10-03,40.86000061035156 +JPM,2012-10-04,41.81999969482422 +JPM,2012-10-05,41.709999084472656 +JPM,2012-10-08,41.65999984741211 +JPM,2012-10-09,41.380001068115234 +JPM,2012-10-10,41.77000045776367 +JPM,2012-10-11,42.099998474121094 +JPM,2012-10-12,41.619998931884766 +JPM,2012-10-15,42.380001068115234 +JPM,2012-10-16,42.83000183105469 +JPM,2012-10-17,43.31999969482422 +JPM,2012-10-18,43.0099983215332 +JPM,2012-10-19,42.31999969482422 +JPM,2012-10-22,42.09000015258789 +JPM,2012-10-23,41.33000183105469 +JPM,2012-10-24,41.709999084472656 +JPM,2012-10-25,41.66999816894531 +JPM,2012-10-26,41.15999984741211 +JPM,2012-10-31,41.68000030517578 +JPM,2012-11-01,42.84000015258789 +JPM,2012-11-02,42.41999816894531 +JPM,2012-11-05,42.27000045776367 +JPM,2012-11-06,42.880001068115234 +JPM,2012-11-07,40.47999954223633 +JPM,2012-11-08,40.400001525878906 +JPM,2012-11-09,40.619998931884766 +JPM,2012-11-12,40.58000183105469 +JPM,2012-11-13,40.040000915527344 +JPM,2012-11-14,39.290000915527344 +JPM,2012-11-15,39.38999938964844 +JPM,2012-11-16,39.529998779296875 +JPM,2012-11-19,40.59000015258789 +JPM,2012-11-20,40.70000076293945 +JPM,2012-11-21,40.72999954223633 +JPM,2012-11-23,41.09000015258789 +JPM,2012-11-26,40.880001068115234 +JPM,2012-11-27,40.75 +JPM,2012-11-28,40.83000183105469 +JPM,2012-11-29,41.220001220703125 +JPM,2012-11-30,41.08000183105469 +JPM,2012-12-03,40.810001373291016 +JPM,2012-12-04,40.56999969482422 +JPM,2012-12-05,41.20000076293945 +JPM,2012-12-06,41.470001220703125 +JPM,2012-12-07,42.560001373291016 +JPM,2012-12-10,42.310001373291016 +JPM,2012-12-11,42.63999938964844 +JPM,2012-12-12,42.77000045776367 +JPM,2012-12-13,42.779998779296875 +JPM,2012-12-14,42.810001373291016 +JPM,2012-12-17,43.47999954223633 +JPM,2012-12-18,43.869998931884766 +JPM,2012-12-19,43.529998779296875 +JPM,2012-12-20,44.529998779296875 +JPM,2012-12-21,44.0 +JPM,2012-12-24,43.91999816894531 +JPM,2012-12-26,43.959999084472656 +JPM,2012-12-27,43.630001068115234 +JPM,2012-12-28,43.2400016784668 +JPM,2012-12-31,43.970001220703125 +JPM,2013-01-02,44.65999984741211 +JPM,2013-01-03,44.56999969482422 +JPM,2013-01-04,45.36000061035156 +JPM,2013-01-07,45.40999984741211 +JPM,2013-01-08,45.5 +JPM,2013-01-09,45.470001220703125 +JPM,2013-01-10,46.150001525878906 +JPM,2013-01-11,46.13999938964844 +JPM,2013-01-14,45.880001068115234 +JPM,2013-01-15,46.349998474121094 +JPM,2013-01-16,46.81999969482422 +JPM,2013-01-17,46.439998626708984 +JPM,2013-01-18,46.459999084472656 +JPM,2013-01-22,46.540000915527344 +JPM,2013-01-23,46.22999954223633 +JPM,2013-01-24,46.369998931884766 +JPM,2013-01-25,47.15999984741211 +JPM,2013-01-28,46.63999938964844 +JPM,2013-01-29,47.119998931884766 +JPM,2013-01-30,47.130001068115234 +JPM,2013-01-31,47.04999923706055 +JPM,2013-02-01,47.849998474121094 +JPM,2013-02-04,47.68000030517578 +JPM,2013-02-05,48.790000915527344 +JPM,2013-02-06,48.61000061035156 +JPM,2013-02-07,48.22999954223633 +JPM,2013-02-08,48.630001068115234 +JPM,2013-02-11,48.65999984741211 +JPM,2013-02-12,49.13999938964844 +JPM,2013-02-13,48.68000030517578 +JPM,2013-02-14,49.220001220703125 +JPM,2013-02-15,48.880001068115234 +JPM,2013-02-19,49.45000076293945 +JPM,2013-02-20,48.61000061035156 +JPM,2013-02-21,48.25 +JPM,2013-02-22,48.90999984741211 +JPM,2013-02-25,47.70000076293945 +JPM,2013-02-26,47.599998474121094 +JPM,2013-02-27,49.279998779296875 +JPM,2013-02-28,48.91999816894531 +JPM,2013-03-01,48.90999984741211 +JPM,2013-03-04,49.099998474121094 +JPM,2013-03-05,49.4900016784668 +JPM,2013-03-06,50.029998779296875 +JPM,2013-03-07,50.630001068115234 +JPM,2013-03-08,50.20000076293945 +JPM,2013-03-11,50.47999954223633 +JPM,2013-03-12,50.279998779296875 +JPM,2013-03-13,50.15999984741211 +JPM,2013-03-14,51.0 +JPM,2013-03-15,50.02000045776367 +JPM,2013-03-18,49.5099983215332 +JPM,2013-03-19,49.20000076293945 +JPM,2013-03-20,49.119998931884766 +JPM,2013-03-21,48.349998474121094 +JPM,2013-03-22,48.779998779296875 +JPM,2013-03-25,48.52000045776367 +JPM,2013-03-26,48.63999938964844 +JPM,2013-03-27,47.77000045776367 +JPM,2013-03-28,47.459999084472656 +JPM,2013-04-01,47.83000183105469 +JPM,2013-04-02,48.279998779296875 +JPM,2013-04-03,46.849998474121094 +JPM,2013-04-04,47.4900016784668 +JPM,2013-04-05,47.90999984741211 +JPM,2013-04-08,48.58000183105469 +JPM,2013-04-09,48.68000030517578 +JPM,2013-04-10,49.25 +JPM,2013-04-11,49.310001373291016 +JPM,2013-04-12,49.0099983215332 +JPM,2013-04-15,47.93000030517578 +JPM,2013-04-16,48.4900016784668 +JPM,2013-04-17,46.790000915527344 +JPM,2013-04-18,46.63999938964844 +JPM,2013-04-19,47.22999954223633 +JPM,2013-04-22,47.349998474121094 +JPM,2013-04-23,48.16999816894531 +JPM,2013-04-24,48.720001220703125 +JPM,2013-04-25,49.0 +JPM,2013-04-26,48.880001068115234 +JPM,2013-04-29,48.91999816894531 +JPM,2013-04-30,49.0099983215332 +JPM,2013-05-01,48.0099983215332 +JPM,2013-05-02,48.08000183105469 +JPM,2013-05-03,47.56999969482422 +JPM,2013-05-06,48.18000030517578 +JPM,2013-05-07,49.13999938964844 +JPM,2013-05-08,49.7599983215332 +JPM,2013-05-09,49.040000915527344 +JPM,2013-05-10,48.959999084472656 +JPM,2013-05-13,49.66999816894531 +JPM,2013-05-14,50.22999954223633 +JPM,2013-05-15,51.09000015258789 +JPM,2013-05-16,50.970001220703125 +JPM,2013-05-17,52.29999923706055 +JPM,2013-05-20,52.290000915527344 +JPM,2013-05-21,53.02000045776367 +JPM,2013-05-22,53.630001068115234 +JPM,2013-05-23,53.349998474121094 +JPM,2013-05-24,53.65999984741211 +JPM,2013-05-28,54.599998474121094 +JPM,2013-05-29,54.66999816894531 +JPM,2013-05-30,55.619998931884766 +JPM,2013-05-31,54.59000015258789 +JPM,2013-06-03,54.4900016784668 +JPM,2013-06-04,54.040000915527344 +JPM,2013-06-05,53.029998779296875 +JPM,2013-06-06,53.5 +JPM,2013-06-07,54.27000045776367 +JPM,2013-06-10,54.36000061035156 +JPM,2013-06-11,53.4900016784668 +JPM,2013-06-12,53.18000030517578 +JPM,2013-06-13,54.16999816894531 +JPM,2013-06-14,53.130001068115234 +JPM,2013-06-17,53.849998474121094 +JPM,2013-06-18,54.11000061035156 +JPM,2013-06-19,53.54999923706055 +JPM,2013-06-20,52.47999954223633 +JPM,2013-06-21,51.959999084472656 +JPM,2013-06-24,50.91999816894531 +JPM,2013-06-25,52.08000183105469 +JPM,2013-06-26,52.5 +JPM,2013-06-27,53.150001525878906 +JPM,2013-06-28,52.790000915527344 +JPM,2013-07-01,52.4900016784668 +JPM,2013-07-02,52.79999923706055 +JPM,2013-07-03,52.77000045776367 +JPM,2013-07-05,53.9900016784668 +JPM,2013-07-08,54.70000076293945 +JPM,2013-07-09,54.88999938964844 +JPM,2013-07-10,54.83000183105469 +JPM,2013-07-11,55.13999938964844 +JPM,2013-07-12,54.970001220703125 +JPM,2013-07-15,54.88999938964844 +JPM,2013-07-16,55.0099983215332 +JPM,2013-07-17,55.27000045776367 +JPM,2013-07-18,56.369998931884766 +JPM,2013-07-19,56.15999984741211 +JPM,2013-07-22,56.560001373291016 +JPM,2013-07-23,56.66999816894531 +JPM,2013-07-24,56.630001068115234 +JPM,2013-07-25,56.5 +JPM,2013-07-26,56.04999923706055 +JPM,2013-07-29,55.689998626708984 +JPM,2013-07-30,55.33000183105469 +JPM,2013-07-31,55.72999954223633 +JPM,2013-08-01,56.540000915527344 +JPM,2013-08-02,56.4900016784668 +JPM,2013-08-05,56.099998474121094 +JPM,2013-08-06,55.4900016784668 +JPM,2013-08-07,55.29999923706055 +JPM,2013-08-08,54.83000183105469 +JPM,2013-08-09,54.52000045776367 +JPM,2013-08-12,54.09000015258789 +JPM,2013-08-13,54.290000915527344 +JPM,2013-08-14,54.150001525878906 +JPM,2013-08-15,53.290000915527344 +JPM,2013-08-16,53.290000915527344 +JPM,2013-08-19,51.83000183105469 +JPM,2013-08-20,52.119998931884766 +JPM,2013-08-21,51.630001068115234 +JPM,2013-08-22,52.209999084472656 +JPM,2013-08-23,52.31999969482422 +JPM,2013-08-26,51.79999923706055 +JPM,2013-08-27,50.599998474121094 +JPM,2013-08-28,50.58000183105469 +JPM,2013-08-29,50.70000076293945 +JPM,2013-08-30,50.529998779296875 +JPM,2013-09-03,51.130001068115234 +JPM,2013-09-04,51.869998931884766 +JPM,2013-09-05,52.11000061035156 +JPM,2013-09-06,52.560001373291016 +JPM,2013-09-09,52.86000061035156 +JPM,2013-09-10,53.66999816894531 +JPM,2013-09-11,53.2599983215332 +JPM,2013-09-12,52.2400016784668 +JPM,2013-09-13,52.59000015258789 +JPM,2013-09-16,53.13999938964844 +JPM,2013-09-17,53.09000015258789 +JPM,2013-09-18,53.40999984741211 +JPM,2013-09-19,52.75 +JPM,2013-09-20,52.79999923706055 +JPM,2013-09-23,51.459999084472656 +JPM,2013-09-24,50.31999969482422 +JPM,2013-09-25,51.70000076293945 +JPM,2013-09-26,51.88999938964844 +JPM,2013-09-27,52.2400016784668 +JPM,2013-09-30,51.689998626708984 +JPM,2013-10-01,51.959999084472656 +JPM,2013-10-02,52.09000015258789 +JPM,2013-10-03,51.939998626708984 +JPM,2013-10-04,52.66999816894531 +JPM,2013-10-07,51.83000183105469 +JPM,2013-10-08,50.869998931884766 +JPM,2013-10-09,50.75 +JPM,2013-10-10,52.52000045776367 +JPM,2013-10-11,52.5099983215332 +JPM,2013-10-14,52.709999084472656 +JPM,2013-10-15,52.310001373291016 +JPM,2013-10-16,54.0 +JPM,2013-10-17,54.209999084472656 +JPM,2013-10-18,54.29999923706055 +JPM,2013-10-21,54.27000045776367 +JPM,2013-10-22,53.619998931884766 +JPM,2013-10-23,52.75 +JPM,2013-10-24,52.47999954223633 +JPM,2013-10-25,52.77000045776367 +JPM,2013-10-28,52.68000030517578 +JPM,2013-10-29,52.72999954223633 +JPM,2013-10-30,52.599998474121094 +JPM,2013-10-31,51.540000915527344 +JPM,2013-11-01,52.5099983215332 +JPM,2013-11-04,52.040000915527344 +JPM,2013-11-05,51.95000076293945 +JPM,2013-11-06,52.099998474121094 +JPM,2013-11-07,51.650001525878906 +JPM,2013-11-08,53.959999084472656 +JPM,2013-11-11,54.099998474121094 +JPM,2013-11-12,53.970001220703125 +JPM,2013-11-13,54.13999938964844 +JPM,2013-11-14,54.400001525878906 +JPM,2013-11-15,54.869998931884766 +JPM,2013-11-18,55.7400016784668 +JPM,2013-11-19,56.150001525878906 +JPM,2013-11-20,56.099998474121094 +JPM,2013-11-21,57.220001220703125 +JPM,2013-11-22,57.459999084472656 +JPM,2013-11-25,57.650001525878906 +JPM,2013-11-26,57.16999816894531 +JPM,2013-11-27,57.47999954223633 +JPM,2013-11-29,57.220001220703125 +JPM,2013-12-02,56.97999954223633 +JPM,2013-12-03,56.86000061035156 +JPM,2013-12-04,57.189998626708984 +JPM,2013-12-05,55.81999969482422 +JPM,2013-12-06,56.060001373291016 +JPM,2013-12-09,56.5099983215332 +JPM,2013-12-10,56.70000076293945 +JPM,2013-12-11,56.06999969482422 +JPM,2013-12-12,56.310001373291016 +JPM,2013-12-13,56.16999816894531 +JPM,2013-12-16,56.41999816894531 +JPM,2013-12-17,55.720001220703125 +JPM,2013-12-18,57.2400016784668 +JPM,2013-12-19,57.22999954223633 +JPM,2013-12-20,57.70000076293945 +JPM,2013-12-23,58.2400016784668 +JPM,2013-12-24,58.25 +JPM,2013-12-26,58.20000076293945 +JPM,2013-12-27,58.13999938964844 +JPM,2013-12-30,57.95000076293945 +JPM,2013-12-31,58.47999954223633 +JPM,2014-01-02,58.209999084472656 +JPM,2014-01-03,58.65999984741211 +JPM,2014-01-06,59.0 +JPM,2014-01-07,58.31999969482422 +JPM,2014-01-08,58.869998931884766 +JPM,2014-01-09,58.7599983215332 +JPM,2014-01-10,58.4900016784668 +JPM,2014-01-13,57.70000076293945 +JPM,2014-01-14,57.7400016784668 +JPM,2014-01-15,59.4900016784668 +JPM,2014-01-16,58.9900016784668 +JPM,2014-01-17,58.11000061035156 +JPM,2014-01-21,58.16999816894531 +JPM,2014-01-22,57.59000015258789 +JPM,2014-01-23,56.470001220703125 +JPM,2014-01-24,55.09000015258789 +JPM,2014-01-27,55.09000015258789 +JPM,2014-01-28,55.7400016784668 +JPM,2014-01-29,55.529998779296875 +JPM,2014-01-30,56.0 +JPM,2014-01-31,55.36000061035156 +JPM,2014-02-03,54.310001373291016 +JPM,2014-02-04,54.95000076293945 +JPM,2014-02-05,55.209999084472656 +JPM,2014-02-06,56.47999954223633 +JPM,2014-02-07,56.619998931884766 +JPM,2014-02-10,56.7400016784668 +JPM,2014-02-11,57.43000030517578 +JPM,2014-02-12,57.52000045776367 +JPM,2014-02-13,58.029998779296875 +JPM,2014-02-14,58.150001525878906 +JPM,2014-02-18,58.4900016784668 +JPM,2014-02-19,57.2599983215332 +JPM,2014-02-20,57.58000183105469 +JPM,2014-02-21,57.61000061035156 +JPM,2014-02-24,58.029998779296875 +JPM,2014-02-25,57.029998779296875 +JPM,2014-02-26,56.75 +JPM,2014-02-27,56.689998626708984 +JPM,2014-02-28,56.81999969482422 +JPM,2014-03-03,56.209999084472656 +JPM,2014-03-04,57.2599983215332 +JPM,2014-03-05,58.15999984741211 +JPM,2014-03-06,58.900001525878906 +JPM,2014-03-07,59.400001525878906 +JPM,2014-03-10,59.20000076293945 +JPM,2014-03-11,58.189998626708984 +JPM,2014-03-12,57.91999816894531 +JPM,2014-03-13,57.41999816894531 +JPM,2014-03-14,56.79999923706055 +JPM,2014-03-17,57.58000183105469 +JPM,2014-03-18,58.060001373291016 +JPM,2014-03-19,58.29999923706055 +JPM,2014-03-20,60.11000061035156 +JPM,2014-03-21,60.16999816894531 +JPM,2014-03-24,61.06999969482422 +JPM,2014-03-25,60.93000030517578 +JPM,2014-03-26,59.900001525878906 +JPM,2014-03-27,59.91999816894531 +JPM,2014-03-28,60.040000915527344 +JPM,2014-03-31,60.709999084472656 +JPM,2014-04-01,60.66999816894531 +JPM,2014-04-02,60.47999954223633 +JPM,2014-04-03,60.65999984741211 +JPM,2014-04-04,59.810001373291016 +JPM,2014-04-07,59.0 +JPM,2014-04-08,58.849998474121094 +JPM,2014-04-09,59.27000045776367 +JPM,2014-04-10,57.400001525878906 +JPM,2014-04-11,55.29999923706055 +JPM,2014-04-14,54.959999084472656 +JPM,2014-04-15,54.79999923706055 +JPM,2014-04-16,55.2599983215332 +JPM,2014-04-17,55.220001220703125 +JPM,2014-04-21,55.029998779296875 +JPM,2014-04-22,55.810001373291016 +JPM,2014-04-23,56.04999923706055 +JPM,2014-04-24,56.189998626708984 +JPM,2014-04-25,55.70000076293945 +JPM,2014-04-28,55.4900016784668 +JPM,2014-04-29,56.099998474121094 +JPM,2014-04-30,55.97999954223633 +JPM,2014-05-01,55.720001220703125 +JPM,2014-05-02,55.58000183105469 +JPM,2014-05-05,54.220001220703125 +JPM,2014-05-06,53.34000015258789 +JPM,2014-05-07,54.04999923706055 +JPM,2014-05-08,54.36000061035156 +JPM,2014-05-09,54.0099983215332 +JPM,2014-05-12,54.650001525878906 +JPM,2014-05-13,54.619998931884766 +JPM,2014-05-14,54.36000061035156 +JPM,2014-05-15,53.5099983215332 +JPM,2014-05-16,53.310001373291016 +JPM,2014-05-19,53.83000183105469 +JPM,2014-05-20,53.720001220703125 +JPM,2014-05-21,54.119998931884766 +JPM,2014-05-22,54.54999923706055 +JPM,2014-05-23,54.529998779296875 +JPM,2014-05-27,55.13999938964844 +JPM,2014-05-28,55.45000076293945 +JPM,2014-05-29,55.720001220703125 +JPM,2014-05-30,55.56999969482422 +JPM,2014-06-02,55.349998474121094 +JPM,2014-06-03,55.599998474121094 +JPM,2014-06-04,55.68000030517578 +JPM,2014-06-05,56.630001068115234 +JPM,2014-06-06,56.970001220703125 +JPM,2014-06-09,57.41999816894531 +JPM,2014-06-10,57.900001525878906 +JPM,2014-06-11,57.27000045776367 +JPM,2014-06-12,57.040000915527344 +JPM,2014-06-13,57.040000915527344 +JPM,2014-06-16,56.869998931884766 +JPM,2014-06-17,57.41999816894531 +JPM,2014-06-18,57.779998779296875 +JPM,2014-06-19,57.29999923706055 +JPM,2014-06-20,57.54999923706055 +JPM,2014-06-23,58.189998626708984 +JPM,2014-06-24,57.41999816894531 +JPM,2014-06-25,57.529998779296875 +JPM,2014-06-26,57.38999938964844 +JPM,2014-06-27,57.529998779296875 +JPM,2014-06-30,57.619998931884766 +JPM,2014-07-01,57.56999969482422 +JPM,2014-07-02,56.970001220703125 +JPM,2014-07-03,57.04999923706055 +JPM,2014-07-07,56.66999816894531 +JPM,2014-07-08,55.7599983215332 +JPM,2014-07-09,56.02000045776367 +JPM,2014-07-10,55.560001373291016 +JPM,2014-07-11,55.79999923706055 +JPM,2014-07-14,56.290000915527344 +JPM,2014-07-15,58.27000045776367 +JPM,2014-07-16,58.709999084472656 +JPM,2014-07-17,57.86000061035156 +JPM,2014-07-18,58.22999954223633 +JPM,2014-07-21,58.2400016784668 +JPM,2014-07-22,58.66999816894531 +JPM,2014-07-23,59.0 +JPM,2014-07-24,59.16999816894531 +JPM,2014-07-25,59.0099983215332 +JPM,2014-07-28,59.189998626708984 +JPM,2014-07-29,58.63999938964844 +JPM,2014-07-30,58.90999984741211 +JPM,2014-07-31,57.66999816894531 +JPM,2014-08-01,56.47999954223633 +JPM,2014-08-04,56.650001525878906 +JPM,2014-08-05,56.060001373291016 +JPM,2014-08-06,56.22999954223633 +JPM,2014-08-07,55.90999984741211 +JPM,2014-08-08,56.34000015258789 +JPM,2014-08-11,56.31999969482422 +JPM,2014-08-12,56.349998474121094 +JPM,2014-08-13,56.720001220703125 +JPM,2014-08-14,56.97999954223633 +JPM,2014-08-15,56.75 +JPM,2014-08-18,57.22999954223633 +JPM,2014-08-19,57.560001373291016 +JPM,2014-08-20,57.63999938964844 +JPM,2014-08-21,58.5 +JPM,2014-08-22,58.4900016784668 +JPM,2014-08-25,59.34000015258789 +JPM,2014-08-26,59.7400016784668 +JPM,2014-08-27,59.59000015258789 +JPM,2014-08-28,59.15999984741211 +JPM,2014-08-29,59.45000076293945 +JPM,2014-09-02,59.66999816894531 +JPM,2014-09-03,59.70000076293945 +JPM,2014-09-04,59.709999084472656 +JPM,2014-09-05,59.90999984741211 +JPM,2014-09-08,59.88999938964844 +JPM,2014-09-09,59.060001373291016 +JPM,2014-09-10,59.220001220703125 +JPM,2014-09-11,59.7599983215332 +JPM,2014-09-12,60.029998779296875 +JPM,2014-09-15,59.939998626708984 +JPM,2014-09-16,59.9900016784668 +JPM,2014-09-17,60.310001373291016 +JPM,2014-09-18,61.31999969482422 +JPM,2014-09-19,61.11000061035156 +JPM,2014-09-22,60.90999984741211 +JPM,2014-09-23,60.939998626708984 +JPM,2014-09-24,61.630001068115234 +JPM,2014-09-25,60.150001525878906 +JPM,2014-09-26,60.560001373291016 +JPM,2014-09-29,60.33000183105469 +JPM,2014-09-30,60.2400016784668 +JPM,2014-10-01,59.77000045776367 +JPM,2014-10-02,58.84000015258789 +JPM,2014-10-03,60.29999923706055 +JPM,2014-10-06,60.18000030517578 +JPM,2014-10-07,59.27000045776367 +JPM,2014-10-08,60.400001525878906 +JPM,2014-10-09,59.08000183105469 +JPM,2014-10-10,58.52000045776367 +JPM,2014-10-13,58.15999984741211 +JPM,2014-10-14,57.9900016784668 +JPM,2014-10-15,55.529998779296875 +JPM,2014-10-16,55.08000183105469 +JPM,2014-10-17,56.20000076293945 +JPM,2014-10-20,56.630001068115234 +JPM,2014-10-21,57.93000030517578 +JPM,2014-10-22,57.45000076293945 +JPM,2014-10-23,58.060001373291016 +JPM,2014-10-24,58.7400016784668 +JPM,2014-10-27,58.63999938964844 +JPM,2014-10-28,59.630001068115234 +JPM,2014-10-29,59.290000915527344 +JPM,2014-10-30,59.38999938964844 +JPM,2014-10-31,60.47999954223633 +JPM,2014-11-03,60.880001068115234 +JPM,2014-11-04,60.25 +JPM,2014-11-05,61.150001525878906 +JPM,2014-11-06,61.22999954223633 +JPM,2014-11-07,61.470001220703125 +JPM,2014-11-10,61.93000030517578 +JPM,2014-11-11,61.369998931884766 +JPM,2014-11-12,60.560001373291016 +JPM,2014-11-13,60.22999954223633 +JPM,2014-11-14,60.279998779296875 +JPM,2014-11-17,60.380001068115234 +JPM,2014-11-18,60.529998779296875 +JPM,2014-11-19,60.599998474121094 +JPM,2014-11-20,60.119998931884766 +JPM,2014-11-21,60.45000076293945 +JPM,2014-11-24,60.959999084472656 +JPM,2014-11-25,60.29999923706055 +JPM,2014-11-26,60.34000015258789 +JPM,2014-11-28,60.15999984741211 +JPM,2014-12-01,60.0 +JPM,2014-12-02,61.08000183105469 +JPM,2014-12-03,61.540000915527344 +JPM,2014-12-04,61.380001068115234 +JPM,2014-12-05,62.70000076293945 +JPM,2014-12-08,62.66999816894531 +JPM,2014-12-09,62.45000076293945 +JPM,2014-12-10,60.68000030517578 +JPM,2014-12-11,61.13999938964844 +JPM,2014-12-12,60.040000915527344 +JPM,2014-12-15,59.15999984741211 +JPM,2014-12-16,58.43000030517578 +JPM,2014-12-17,59.77000045776367 +JPM,2014-12-18,61.47999954223633 +JPM,2014-12-19,61.93000030517578 +JPM,2014-12-22,61.939998626708984 +JPM,2014-12-23,62.47999954223633 +JPM,2014-12-24,62.47999954223633 +JPM,2014-12-26,62.54999923706055 +JPM,2014-12-29,62.959999084472656 +JPM,2014-12-30,63.150001525878906 +JPM,2014-12-31,62.58000183105469 +JPM,2015-01-02,62.4900016784668 +JPM,2015-01-05,60.54999923706055 +JPM,2015-01-06,58.97999954223633 +JPM,2015-01-07,59.06999969482422 +JPM,2015-01-08,60.38999938964844 +JPM,2015-01-09,59.34000015258789 +JPM,2015-01-12,58.83000183105469 +JPM,2015-01-13,58.84000015258789 +JPM,2015-01-14,56.810001373291016 +JPM,2015-01-15,54.9900016784668 +JPM,2015-01-16,55.93000030517578 +JPM,2015-01-20,55.709999084472656 +JPM,2015-01-21,55.88999938964844 +JPM,2015-01-22,57.59000015258789 +JPM,2015-01-23,56.68000030517578 +JPM,2015-01-26,56.77000045776367 +JPM,2015-01-27,56.20000076293945 +JPM,2015-01-28,54.75 +JPM,2015-01-29,55.66999816894531 +JPM,2015-01-30,54.380001068115234 +JPM,2015-02-02,55.470001220703125 +JPM,2015-02-03,56.720001220703125 +JPM,2015-02-04,56.380001068115234 +JPM,2015-02-05,56.77000045776367 +JPM,2015-02-06,57.88999938964844 +JPM,2015-02-09,57.81999969482422 +JPM,2015-02-10,58.459999084472656 +JPM,2015-02-11,58.369998931884766 +JPM,2015-02-12,59.56999969482422 +JPM,2015-02-13,59.66999816894531 +JPM,2015-02-17,60.099998474121094 +JPM,2015-02-18,59.369998931884766 +JPM,2015-02-19,59.22999954223633 +JPM,2015-02-20,59.79999923706055 +JPM,2015-02-23,59.349998474121094 +JPM,2015-02-24,60.81999969482422 +JPM,2015-02-25,61.13999938964844 +JPM,2015-02-26,61.58000183105469 +JPM,2015-02-27,61.279998779296875 +JPM,2015-03-02,61.77000045776367 +JPM,2015-03-03,61.970001220703125 +JPM,2015-03-04,62.130001068115234 +JPM,2015-03-05,62.0 +JPM,2015-03-06,60.88999938964844 +JPM,2015-03-09,61.5 +JPM,2015-03-10,59.959999084472656 +JPM,2015-03-11,60.2400016784668 +JPM,2015-03-12,61.369998931884766 +JPM,2015-03-13,61.0 +JPM,2015-03-16,61.849998474121094 +JPM,2015-03-17,61.61000061035156 +JPM,2015-03-18,61.75 +JPM,2015-03-19,61.20000076293945 +JPM,2015-03-20,61.75 +JPM,2015-03-23,61.13999938964844 +JPM,2015-03-24,60.459999084472656 +JPM,2015-03-25,59.61000061035156 +JPM,2015-03-26,59.540000915527344 +JPM,2015-03-27,59.54999923706055 +JPM,2015-03-30,60.959999084472656 +JPM,2015-03-31,60.58000183105469 +JPM,2015-04-01,59.95000076293945 +JPM,2015-04-02,60.52000045776367 +JPM,2015-04-06,60.470001220703125 +JPM,2015-04-07,60.849998474121094 +JPM,2015-04-08,61.04999923706055 +JPM,2015-04-09,61.470001220703125 +JPM,2015-04-10,61.70000076293945 +JPM,2015-04-13,62.06999969482422 +JPM,2015-04-14,63.040000915527344 +JPM,2015-04-15,64.20999908447266 +JPM,2015-04-16,63.810001373291016 +JPM,2015-04-17,62.84000015258789 +JPM,2015-04-20,63.2400016784668 +JPM,2015-04-21,62.310001373291016 +JPM,2015-04-22,62.939998626708984 +JPM,2015-04-23,62.79999923706055 +JPM,2015-04-24,62.599998474121094 +JPM,2015-04-27,62.34000015258789 +JPM,2015-04-28,62.7599983215332 +JPM,2015-04-29,63.599998474121094 +JPM,2015-04-30,63.2599983215332 +JPM,2015-05-01,63.61000061035156 +JPM,2015-05-04,64.72000122070312 +JPM,2015-05-05,64.4000015258789 +JPM,2015-05-06,63.91999816894531 +JPM,2015-05-07,64.5 +JPM,2015-05-08,65.48999786376953 +JPM,2015-05-11,65.44999694824219 +JPM,2015-05-12,65.36000061035156 +JPM,2015-05-13,65.5199966430664 +JPM,2015-05-14,66.05000305175781 +JPM,2015-05-15,65.87999725341797 +JPM,2015-05-18,66.41999816894531 +JPM,2015-05-19,67.01000213623047 +JPM,2015-05-20,66.4800033569336 +JPM,2015-05-21,66.6500015258789 +JPM,2015-05-22,66.47000122070312 +JPM,2015-05-26,65.7300033569336 +JPM,2015-05-27,66.47000122070312 +JPM,2015-05-28,66.19999694824219 +JPM,2015-05-29,65.77999877929688 +JPM,2015-06-01,66.08000183105469 +JPM,2015-06-02,66.0199966430664 +JPM,2015-06-03,66.69999694824219 +JPM,2015-06-04,66.33000183105469 +JPM,2015-06-05,67.41999816894531 +JPM,2015-06-08,66.88999938964844 +JPM,2015-06-09,67.18000030517578 +JPM,2015-06-10,68.26000213623047 +JPM,2015-06-11,68.5199966430664 +JPM,2015-06-12,68.25 +JPM,2015-06-15,67.98999786376953 +JPM,2015-06-16,68.37000274658203 +JPM,2015-06-17,68.13999938964844 +JPM,2015-06-18,68.77999877929688 +JPM,2015-06-19,68.08000183105469 +JPM,2015-06-22,68.95999908447266 +JPM,2015-06-23,69.75 +JPM,2015-06-24,69.0199966430664 +JPM,2015-06-25,68.6500015258789 +JPM,2015-06-26,68.94999694824219 +JPM,2015-06-29,67.19999694824219 +JPM,2015-06-30,67.76000213623047 +JPM,2015-07-01,68.06999969482422 +JPM,2015-07-02,67.5199966430664 +JPM,2015-07-06,67.33000183105469 +JPM,2015-07-07,66.80000305175781 +JPM,2015-07-08,65.43000030517578 +JPM,2015-07-09,66.11000061035156 +JPM,2015-07-10,67.05000305175781 +JPM,2015-07-13,68.08999633789062 +JPM,2015-07-14,69.04000091552734 +JPM,2015-07-15,69.19000244140625 +JPM,2015-07-16,69.55999755859375 +JPM,2015-07-17,69.20999908447266 +JPM,2015-07-20,69.26000213623047 +JPM,2015-07-21,69.0999984741211 +JPM,2015-07-22,70.08000183105469 +JPM,2015-07-23,69.63999938964844 +JPM,2015-07-24,68.91000366210938 +JPM,2015-07-27,68.01000213623047 +JPM,2015-07-28,68.05000305175781 +JPM,2015-07-29,68.94000244140625 +JPM,2015-07-30,69.04000091552734 +JPM,2015-07-31,68.52999877929688 +JPM,2015-08-03,68.52999877929688 +JPM,2015-08-04,68.45999908447266 +JPM,2015-08-05,68.7300033569336 +JPM,2015-08-06,68.25 +JPM,2015-08-07,68.05000305175781 +JPM,2015-08-10,68.88999938964844 +JPM,2015-08-11,68.2300033569336 +JPM,2015-08-12,67.23999786376953 +JPM,2015-08-13,67.55000305175781 +JPM,2015-08-14,67.88999938964844 +JPM,2015-08-17,68.06999969482422 +JPM,2015-08-18,68.20999908447266 +JPM,2015-08-19,67.5999984741211 +JPM,2015-08-20,65.94000244140625 +JPM,2015-08-21,63.599998474121094 +JPM,2015-08-24,60.25 +JPM,2015-08-25,59.90999984741211 +JPM,2015-08-26,62.90999984741211 +JPM,2015-08-27,64.4800033569336 +JPM,2015-08-28,64.12999725341797 +JPM,2015-08-31,64.0999984741211 +JPM,2015-09-01,61.45000076293945 +JPM,2015-09-02,62.56999969482422 +JPM,2015-09-03,62.68000030517578 +JPM,2015-09-04,61.5 +JPM,2015-09-08,63.15999984741211 +JPM,2015-09-09,62.18000030517578 +JPM,2015-09-10,62.65999984741211 +JPM,2015-09-11,62.560001373291016 +JPM,2015-09-14,62.380001068115234 +JPM,2015-09-15,63.58000183105469 +JPM,2015-09-16,64.13999938964844 +JPM,2015-09-17,62.650001525878906 +JPM,2015-09-18,60.939998626708984 +JPM,2015-09-21,61.45000076293945 +JPM,2015-09-22,60.90999984741211 +JPM,2015-09-23,60.63999938964844 +JPM,2015-09-24,60.220001220703125 +JPM,2015-09-25,61.470001220703125 +JPM,2015-09-28,59.97999954223633 +JPM,2015-09-29,59.84000015258789 +JPM,2015-09-30,60.970001220703125 +JPM,2015-10-01,61.41999816894531 +JPM,2015-10-02,60.810001373291016 +JPM,2015-10-05,62.02000045776367 +JPM,2015-10-06,62.04999923706055 +JPM,2015-10-07,62.130001068115234 +JPM,2015-10-08,62.130001068115234 +JPM,2015-10-09,61.93000030517578 +JPM,2015-10-12,61.720001220703125 +JPM,2015-10-13,61.54999923706055 +JPM,2015-10-14,59.9900016784668 +JPM,2015-10-15,61.88999938964844 +JPM,2015-10-16,62.43000030517578 +JPM,2015-10-19,62.220001220703125 +JPM,2015-10-20,62.52000045776367 +JPM,2015-10-21,62.060001373291016 +JPM,2015-10-22,63.189998626708984 +JPM,2015-10-23,63.869998931884766 +JPM,2015-10-26,63.900001525878906 +JPM,2015-10-27,63.63999938964844 +JPM,2015-10-28,65.5 +JPM,2015-10-29,65.20999908447266 +JPM,2015-10-30,64.25 +JPM,2015-11-02,65.54000091552734 +JPM,2015-11-03,65.77999877929688 +JPM,2015-11-04,65.8499984741211 +JPM,2015-11-05,66.44000244140625 +JPM,2015-11-06,68.45999908447266 +JPM,2015-11-09,67.38999938964844 +JPM,2015-11-10,67.68000030517578 +JPM,2015-11-11,67.3499984741211 +JPM,2015-11-12,66.0 +JPM,2015-11-13,65.55999755859375 +JPM,2015-11-16,66.51000213623047 +JPM,2015-11-17,66.12999725341797 +JPM,2015-11-18,67.44999694824219 +JPM,2015-11-19,67.66000366210938 +JPM,2015-11-20,67.54000091552734 +JPM,2015-11-23,66.87999725341797 +JPM,2015-11-24,66.77999877929688 +JPM,2015-11-25,66.86000061035156 +JPM,2015-11-27,67.16999816894531 +JPM,2015-11-30,66.68000030517578 +JPM,2015-12-01,67.61000061035156 +JPM,2015-12-02,66.66000366210938 +JPM,2015-12-03,65.80000305175781 +JPM,2015-12-04,67.88999938964844 +JPM,2015-12-07,67.0 +JPM,2015-12-08,65.95999908447266 +JPM,2015-12-09,65.45999908447266 +JPM,2015-12-10,65.61000061035156 +JPM,2015-12-11,64.06999969482422 +JPM,2015-12-14,64.2699966430664 +JPM,2015-12-15,66.0999984741211 +JPM,2015-12-16,67.52999877929688 +JPM,2015-12-17,66.27999877929688 +JPM,2015-12-18,64.4000015258789 +JPM,2015-12-21,65.54000091552734 +JPM,2015-12-22,65.68000030517578 +JPM,2015-12-23,66.7300033569336 +JPM,2015-12-24,66.5999984741211 +JPM,2015-12-28,66.37999725341797 +JPM,2015-12-29,67.06999969482422 +JPM,2015-12-30,66.58999633789062 +JPM,2015-12-31,66.02999877929688 +JPM,2016-01-04,63.619998931884766 +JPM,2016-01-05,63.72999954223633 +JPM,2016-01-06,62.810001373291016 +JPM,2016-01-07,60.27000045776367 +JPM,2016-01-08,58.91999816894531 +JPM,2016-01-11,58.83000183105469 +JPM,2016-01-12,58.959999084472656 +JPM,2016-01-13,57.34000015258789 +JPM,2016-01-14,58.20000076293945 +JPM,2016-01-15,57.040000915527344 +JPM,2016-01-19,57.0099983215332 +JPM,2016-01-20,55.5099983215332 +JPM,2016-01-21,55.25 +JPM,2016-01-22,56.95000076293945 +JPM,2016-01-25,55.65999984741211 +JPM,2016-01-26,57.08000183105469 +JPM,2016-01-27,57.040000915527344 +JPM,2016-01-28,57.279998779296875 +JPM,2016-01-29,59.5 +JPM,2016-02-01,58.86000061035156 +JPM,2016-02-02,57.029998779296875 +JPM,2016-02-03,57.40999984741211 +JPM,2016-02-04,58.400001525878906 +JPM,2016-02-05,57.75 +JPM,2016-02-08,56.540000915527344 +JPM,2016-02-09,56.20000076293945 +JPM,2016-02-10,55.52000045776367 +JPM,2016-02-11,53.06999969482422 +JPM,2016-02-12,57.4900016784668 +JPM,2016-02-16,58.349998474121094 +JPM,2016-02-17,58.77000045776367 +JPM,2016-02-18,57.810001373291016 +JPM,2016-02-19,57.81999969482422 +JPM,2016-02-22,58.56999969482422 +JPM,2016-02-23,56.119998931884766 +JPM,2016-02-24,56.13999938964844 +JPM,2016-02-25,57.0099983215332 +JPM,2016-02-26,57.540000915527344 +JPM,2016-02-29,56.29999923706055 +JPM,2016-03-01,59.20000076293945 +JPM,2016-03-02,59.7599983215332 +JPM,2016-03-03,59.959999084472656 +JPM,2016-03-04,60.04999923706055 +JPM,2016-03-07,59.939998626708984 +JPM,2016-03-08,58.779998779296875 +JPM,2016-03-09,59.119998931884766 +JPM,2016-03-10,58.61000061035156 +JPM,2016-03-11,59.34000015258789 +JPM,2016-03-14,59.119998931884766 +JPM,2016-03-15,59.20000076293945 +JPM,2016-03-16,58.91999816894531 +JPM,2016-03-17,58.75 +JPM,2016-03-18,60.47999954223633 +JPM,2016-03-21,60.459999084472656 +JPM,2016-03-22,60.2400016784668 +JPM,2016-03-23,59.939998626708984 +JPM,2016-03-24,59.47999954223633 +JPM,2016-03-28,59.400001525878906 +JPM,2016-03-29,59.029998779296875 +JPM,2016-03-30,59.709999084472656 +JPM,2016-03-31,59.220001220703125 +JPM,2016-04-01,59.869998931884766 +JPM,2016-04-04,59.20000076293945 +JPM,2016-04-05,58.36000061035156 +JPM,2016-04-06,58.810001373291016 +JPM,2016-04-07,57.31999969482422 +JPM,2016-04-08,57.7400016784668 +JPM,2016-04-11,58.20000076293945 +JPM,2016-04-12,59.279998779296875 +JPM,2016-04-13,61.790000915527344 +JPM,2016-04-14,62.59000015258789 +JPM,2016-04-15,61.869998931884766 +JPM,2016-04-18,62.27000045776367 +JPM,2016-04-19,63.31999969482422 +JPM,2016-04-20,64.23999786376953 +JPM,2016-04-21,63.599998474121094 +JPM,2016-04-22,63.970001220703125 +JPM,2016-04-25,63.599998474121094 +JPM,2016-04-26,63.93000030517578 +JPM,2016-04-27,64.11000061035156 +JPM,2016-04-28,63.599998474121094 +JPM,2016-04-29,63.20000076293945 +JPM,2016-05-02,63.790000915527344 +JPM,2016-05-03,62.560001373291016 +JPM,2016-05-04,61.56999969482422 +JPM,2016-05-05,61.2400016784668 +JPM,2016-05-06,61.599998474121094 +JPM,2016-05-09,61.209999084472656 +JPM,2016-05-10,62.040000915527344 +JPM,2016-05-11,61.810001373291016 +JPM,2016-05-12,61.77000045776367 +JPM,2016-05-13,61.20000076293945 +JPM,2016-05-16,61.65999984741211 +JPM,2016-05-17,61.65999984741211 +JPM,2016-05-18,64.04000091552734 +JPM,2016-05-19,63.38999938964844 +JPM,2016-05-20,63.5099983215332 +JPM,2016-05-23,63.459999084472656 +JPM,2016-05-24,64.54000091552734 +JPM,2016-05-25,65.5199966430664 +JPM,2016-05-26,65.02999877929688 +JPM,2016-05-27,65.43000030517578 +JPM,2016-05-31,65.2699966430664 +JPM,2016-06-01,65.69000244140625 +JPM,2016-06-02,65.80999755859375 +JPM,2016-06-03,64.63999938964844 +JPM,2016-06-06,65.27999877929688 +JPM,2016-06-07,65.05999755859375 +JPM,2016-06-08,65.25 +JPM,2016-06-09,64.75 +JPM,2016-06-10,63.84000015258789 +JPM,2016-06-13,63.27000045776367 +JPM,2016-06-14,62.08000183105469 +JPM,2016-06-15,61.970001220703125 +JPM,2016-06-16,62.220001220703125 +JPM,2016-06-17,62.279998779296875 +JPM,2016-06-20,62.369998931884766 +JPM,2016-06-21,62.95000076293945 +JPM,2016-06-22,62.709999084472656 +JPM,2016-06-23,64.05000305175781 +JPM,2016-06-24,59.599998474121094 +JPM,2016-06-27,57.61000061035156 +JPM,2016-06-28,59.52000045776367 +JPM,2016-06-29,61.20000076293945 +JPM,2016-06-30,62.13999938964844 +JPM,2016-07-01,61.2599983215332 +JPM,2016-07-05,59.54999923706055 +JPM,2016-07-06,60.189998626708984 +JPM,2016-07-07,60.58000183105469 +JPM,2016-07-08,61.83000183105469 +JPM,2016-07-11,62.27000045776367 +JPM,2016-07-12,63.20000076293945 +JPM,2016-07-13,63.15999984741211 +JPM,2016-07-14,64.12000274658203 +JPM,2016-07-15,64.18000030517578 +JPM,2016-07-18,63.959999084472656 +JPM,2016-07-19,63.86000061035156 +JPM,2016-07-20,63.93000030517578 +JPM,2016-07-21,63.689998626708984 +JPM,2016-07-22,64.04000091552734 +JPM,2016-07-25,63.869998931884766 +JPM,2016-07-26,64.12999725341797 +JPM,2016-07-27,64.33000183105469 +JPM,2016-07-28,64.0999984741211 +JPM,2016-07-29,63.970001220703125 +JPM,2016-08-01,63.79999923706055 +JPM,2016-08-02,63.650001525878906 +JPM,2016-08-03,64.66000366210938 +JPM,2016-08-04,64.55999755859375 +JPM,2016-08-05,66.30000305175781 +JPM,2016-08-08,66.0999984741211 +JPM,2016-08-09,65.87000274658203 +JPM,2016-08-10,65.27999877929688 +JPM,2016-08-11,65.45999908447266 +JPM,2016-08-12,65.31999969482422 +JPM,2016-08-15,65.72000122070312 +JPM,2016-08-16,65.70999908447266 +JPM,2016-08-17,65.88999938964844 +JPM,2016-08-18,65.94999694824219 +JPM,2016-08-19,65.86000061035156 +JPM,2016-08-22,65.80000305175781 +JPM,2016-08-23,65.7699966430664 +JPM,2016-08-24,65.94999694824219 +JPM,2016-08-25,66.06999969482422 +JPM,2016-08-26,66.22000122070312 +JPM,2016-08-29,66.94999694824219 +JPM,2016-08-30,67.5 +JPM,2016-08-31,67.5 +JPM,2016-09-01,67.20999908447266 +JPM,2016-09-02,67.48999786376953 +JPM,2016-09-06,67.44000244140625 +JPM,2016-09-07,67.16000366210938 +JPM,2016-09-08,67.25 +JPM,2016-09-09,66.6500015258789 +JPM,2016-09-12,67.05999755859375 +JPM,2016-09-13,66.52999877929688 +JPM,2016-09-14,66.4000015258789 +JPM,2016-09-15,66.63999938964844 +JPM,2016-09-16,65.81999969482422 +JPM,2016-09-19,66.19000244140625 +JPM,2016-09-20,66.45999908447266 +JPM,2016-09-21,66.83999633789062 +JPM,2016-09-22,67.38999938964844 +JPM,2016-09-23,67.25 +JPM,2016-09-26,65.77999877929688 +JPM,2016-09-27,66.36000061035156 +JPM,2016-09-28,66.70999908447266 +JPM,2016-09-29,65.6500015258789 +JPM,2016-09-30,66.58999633789062 +JPM,2016-10-03,66.51000213623047 +JPM,2016-10-04,66.5999984741211 +JPM,2016-10-05,67.69000244140625 +JPM,2016-10-06,67.87000274658203 +JPM,2016-10-07,68.11000061035156 +JPM,2016-10-10,68.63999938964844 +JPM,2016-10-11,68.30999755859375 +JPM,2016-10-12,68.12999725341797 +JPM,2016-10-13,67.73999786376953 +JPM,2016-10-14,67.5199966430664 +JPM,2016-10-17,67.16999816894531 +JPM,2016-10-18,67.69999694824219 +JPM,2016-10-19,68.3499984741211 +JPM,2016-10-20,68.26000213623047 +JPM,2016-10-21,68.48999786376953 +JPM,2016-10-24,68.87000274658203 +JPM,2016-10-25,68.80000305175781 +JPM,2016-10-26,69.12999725341797 +JPM,2016-10-27,69.2300033569336 +JPM,2016-10-28,69.11000061035156 +JPM,2016-10-31,69.26000213623047 +JPM,2016-11-01,68.97000122070312 +JPM,2016-11-02,68.68000030517578 +JPM,2016-11-03,68.37999725341797 +JPM,2016-11-04,67.76000213623047 +JPM,2016-11-07,69.87999725341797 +JPM,2016-11-08,70.02999877929688 +JPM,2016-11-09,73.25 +JPM,2016-11-10,76.6500015258789 +JPM,2016-11-11,76.69000244140625 +JPM,2016-11-14,79.51000213623047 +JPM,2016-11-15,79.36000061035156 +JPM,2016-11-16,77.4000015258789 +JPM,2016-11-17,78.0199966430664 +JPM,2016-11-18,77.70999908447266 +JPM,2016-11-21,78.05000305175781 +JPM,2016-11-22,78.52999877929688 +JPM,2016-11-23,78.86000061035156 +JPM,2016-11-25,78.83000183105469 +JPM,2016-11-28,78.31999969482422 +JPM,2016-11-29,78.91999816894531 +JPM,2016-11-30,80.16999816894531 +JPM,2016-12-01,81.79000091552734 +JPM,2016-12-02,81.5999984741211 +JPM,2016-12-05,83.26000213623047 +JPM,2016-12-06,83.69000244140625 +JPM,2016-12-07,84.06999969482422 +JPM,2016-12-08,85.12000274658203 +JPM,2016-12-09,85.48999786376953 +JPM,2016-12-12,84.7300033569336 +JPM,2016-12-13,84.76000213623047 +JPM,2016-12-14,84.7300033569336 +JPM,2016-12-15,86.0 +JPM,2016-12-16,84.94000244140625 +JPM,2016-12-19,85.43000030517578 +JPM,2016-12-20,86.52999877929688 +JPM,2016-12-21,86.75 +JPM,2016-12-22,86.88999938964844 +JPM,2016-12-23,87.05000305175781 +JPM,2016-12-27,87.12999725341797 +JPM,2016-12-28,86.5 +JPM,2016-12-29,85.88999938964844 +JPM,2016-12-30,86.29000091552734 +JPM,2017-01-03,87.2300033569336 +JPM,2017-01-04,86.91000366210938 +JPM,2017-01-05,86.11000061035156 +JPM,2017-01-06,86.12000274658203 +JPM,2017-01-09,86.18000030517578 +JPM,2017-01-10,86.43000030517578 +JPM,2017-01-11,87.08000183105469 +JPM,2017-01-12,86.23999786376953 +JPM,2017-01-13,86.69999694824219 +JPM,2017-01-17,83.55000305175781 +JPM,2017-01-18,83.94000244140625 +JPM,2017-01-19,83.30000305175781 +JPM,2017-01-20,83.66999816894531 +JPM,2017-01-23,83.70999908447266 +JPM,2017-01-24,84.72000122070312 +JPM,2017-01-25,86.02999877929688 +JPM,2017-01-26,86.75 +JPM,2017-01-27,86.93000030517578 +JPM,2017-01-30,86.02999877929688 +JPM,2017-01-31,84.62999725341797 +JPM,2017-02-01,84.94999694824219 +JPM,2017-02-02,84.58999633789062 +JPM,2017-02-03,87.18000030517578 +JPM,2017-02-06,86.7699966430664 +JPM,2017-02-07,86.72000122070312 +JPM,2017-02-08,85.95999908447266 +JPM,2017-02-09,87.19999694824219 +JPM,2017-02-10,87.0 +JPM,2017-02-13,88.1500015258789 +JPM,2017-02-14,89.55999755859375 +JPM,2017-02-15,90.58999633789062 +JPM,2017-02-16,90.52999877929688 +JPM,2017-02-17,90.2300033569336 +JPM,2017-02-21,91.01000213623047 +JPM,2017-02-22,91.05999755859375 +JPM,2017-02-23,91.12999725341797 +JPM,2017-02-24,90.33000183105469 +JPM,2017-02-27,90.43000030517578 +JPM,2017-02-28,90.62000274658203 +JPM,2017-03-01,93.5999984741211 +JPM,2017-03-02,92.13999938964844 +JPM,2017-03-03,92.80000305175781 +JPM,2017-03-06,91.91999816894531 +JPM,2017-03-07,91.41000366210938 +JPM,2017-03-08,91.20999908447266 +JPM,2017-03-09,91.56999969482422 +JPM,2017-03-10,91.27999877929688 +JPM,2017-03-13,91.36000061035156 +JPM,2017-03-14,91.51000213623047 +JPM,2017-03-15,91.7300033569336 +JPM,2017-03-16,91.63999938964844 +JPM,2017-03-17,90.68000030517578 +JPM,2017-03-20,90.02999877929688 +JPM,2017-03-21,87.38999938964844 +JPM,2017-03-22,87.52999877929688 +JPM,2017-03-23,87.38999938964844 +JPM,2017-03-24,87.29000091552734 +JPM,2017-03-27,87.23999786376953 +JPM,2017-03-28,88.5999984741211 +JPM,2017-03-29,88.2699966430664 +JPM,2017-03-30,89.02999877929688 +JPM,2017-03-31,87.83999633789062 +JPM,2017-04-03,87.5199966430664 +JPM,2017-04-04,87.30999755859375 +JPM,2017-04-05,86.19000244140625 +JPM,2017-04-06,86.4800033569336 +JPM,2017-04-07,86.18000030517578 +JPM,2017-04-10,85.87999725341797 +JPM,2017-04-11,85.7300033569336 +JPM,2017-04-12,85.4000015258789 +JPM,2017-04-13,84.4000015258789 +JPM,2017-04-17,85.86000061035156 +JPM,2017-04-18,85.16000366210938 +JPM,2017-04-19,84.45999908447266 +JPM,2017-04-20,85.55000305175781 +JPM,2017-04-21,84.5199966430664 +JPM,2017-04-24,87.5 +JPM,2017-04-25,88.26000213623047 +JPM,2017-04-26,88.43000030517578 +JPM,2017-04-27,87.61000061035156 +JPM,2017-04-28,87.0 +JPM,2017-05-01,87.05999755859375 +JPM,2017-05-02,86.5 +JPM,2017-05-03,87.0 +JPM,2017-05-04,87.0999984741211 +JPM,2017-05-05,87.0 +JPM,2017-05-08,87.0999984741211 +JPM,2017-05-09,86.75 +JPM,2017-05-10,87.43000030517578 +JPM,2017-05-11,87.16000366210938 +JPM,2017-05-12,86.91999816894531 +JPM,2017-05-15,87.33999633789062 +JPM,2017-05-16,87.61000061035156 +JPM,2017-05-17,84.2699966430664 +JPM,2017-05-18,83.95999908447266 +JPM,2017-05-19,84.77999877929688 +JPM,2017-05-22,84.69999694824219 +JPM,2017-05-23,85.76000213623047 +JPM,2017-05-24,85.70999908447266 +JPM,2017-05-25,85.3499984741211 +JPM,2017-05-26,85.36000061035156 +JPM,2017-05-30,83.9000015258789 +JPM,2017-05-31,82.1500015258789 +JPM,2017-06-01,83.05999755859375 +JPM,2017-06-02,82.63999938964844 +JPM,2017-06-05,82.79000091552734 +JPM,2017-06-06,82.95999908447266 +JPM,2017-06-07,83.91000366210938 +JPM,2017-06-08,84.94999694824219 +JPM,2017-06-09,86.95999908447266 +JPM,2017-06-12,86.9800033569336 +JPM,2017-06-13,87.2699966430664 +JPM,2017-06-14,87.08999633789062 +JPM,2017-06-15,86.56999969482422 +JPM,2017-06-16,86.18000030517578 +JPM,2017-06-19,88.06999969482422 +JPM,2017-06-20,87.5199966430664 +JPM,2017-06-21,87.12000274658203 +JPM,2017-06-22,87.0199966430664 +JPM,2017-06-23,86.86000061035156 +JPM,2017-06-26,87.23999786376953 +JPM,2017-06-27,88.05000305175781 +JPM,2017-06-28,89.81999969482422 +JPM,2017-06-29,91.1500015258789 +JPM,2017-06-30,91.4000015258789 +JPM,2017-07-03,92.75 +JPM,2017-07-05,93.68000030517578 +JPM,2017-07-06,93.37999725341797 +JPM,2017-07-07,93.8499984741211 +JPM,2017-07-10,93.19000244140625 +JPM,2017-07-11,92.83000183105469 +JPM,2017-07-12,92.51000213623047 +JPM,2017-07-13,93.0999984741211 +JPM,2017-07-14,92.25 +JPM,2017-07-17,91.38999938964844 +JPM,2017-07-18,91.06999969482422 +JPM,2017-07-19,91.19999694824219 +JPM,2017-07-20,91.19999694824219 +JPM,2017-07-21,90.88999938964844 +JPM,2017-07-24,91.27999877929688 +JPM,2017-07-25,92.80000305175781 +JPM,2017-07-26,91.93000030517578 +JPM,2017-07-27,91.55000305175781 +JPM,2017-07-28,91.27999877929688 +JPM,2017-07-31,91.80000305175781 +JPM,2017-08-01,93.02999877929688 +JPM,2017-08-02,93.11000061035156 +JPM,2017-08-03,92.5 +JPM,2017-08-04,93.66000366210938 +JPM,2017-08-07,94.0199966430664 +JPM,2017-08-08,93.68000030517578 +JPM,2017-08-09,93.52999877929688 +JPM,2017-08-10,92.19000244140625 +JPM,2017-08-11,91.41999816894531 +JPM,2017-08-14,92.48999786376953 +JPM,2017-08-15,92.7300033569336 +JPM,2017-08-16,92.08999633789062 +JPM,2017-08-17,90.6500015258789 +JPM,2017-08-18,90.73999786376953 +JPM,2017-08-21,90.62999725341797 +JPM,2017-08-22,91.55999755859375 +JPM,2017-08-23,91.66999816894531 +JPM,2017-08-24,91.5199966430664 +JPM,2017-08-25,91.88999938964844 +JPM,2017-08-28,91.5999984741211 +JPM,2017-08-29,91.0999984741211 +JPM,2017-08-30,91.30999755859375 +JPM,2017-08-31,90.88999938964844 +JPM,2017-09-01,91.69999694824219 +JPM,2017-09-05,89.51000213623047 +JPM,2017-09-06,90.11000061035156 +JPM,2017-09-07,88.52999877929688 +JPM,2017-09-08,88.41999816894531 +JPM,2017-09-11,89.79000091552734 +JPM,2017-09-12,90.88999938964844 +JPM,2017-09-13,91.1500015258789 +JPM,2017-09-14,90.97000122070312 +JPM,2017-09-15,91.62000274658203 +JPM,2017-09-18,92.91999816894531 +JPM,2017-09-19,93.94000244140625 +JPM,2017-09-20,94.5999984741211 +JPM,2017-09-21,95.02999877929688 +JPM,2017-09-22,94.83000183105469 +JPM,2017-09-25,94.12000274658203 +JPM,2017-09-26,93.69999694824219 +JPM,2017-09-27,95.18000030517578 +JPM,2017-09-28,95.37999725341797 +JPM,2017-09-29,95.51000213623047 +JPM,2017-10-02,96.83999633789062 +JPM,2017-10-03,97.3499984741211 +JPM,2017-10-04,96.36000061035156 +JPM,2017-10-05,97.08999633789062 +JPM,2017-10-06,96.91999816894531 +JPM,2017-10-09,96.41000366210938 +JPM,2017-10-10,97.12999725341797 +JPM,2017-10-11,96.83999633789062 +JPM,2017-10-12,95.98999786376953 +JPM,2017-10-13,95.86000061035156 +JPM,2017-10-16,97.83999633789062 +JPM,2017-10-17,97.62000274658203 +JPM,2017-10-18,97.98999786376953 +JPM,2017-10-19,98.11000061035156 +JPM,2017-10-20,99.51000213623047 +JPM,2017-10-23,99.33999633789062 +JPM,2017-10-24,100.91999816894531 +JPM,2017-10-25,101.0199966430664 +JPM,2017-10-26,101.73999786376953 +JPM,2017-10-27,101.7699966430664 +JPM,2017-10-30,101.41000366210938 +JPM,2017-10-31,100.61000061035156 +JPM,2017-11-01,100.91999816894531 +JPM,2017-11-02,101.58999633789062 +JPM,2017-11-03,101.41000366210938 +JPM,2017-11-06,100.77999877929688 +JPM,2017-11-07,98.75 +JPM,2017-11-08,97.63999938964844 +JPM,2017-11-09,97.62999725341797 +JPM,2017-11-10,97.51000213623047 +JPM,2017-11-13,97.86000061035156 +JPM,2017-11-14,97.2699966430664 +JPM,2017-11-15,98.19000244140625 +JPM,2017-11-16,98.47000122070312 +JPM,2017-11-17,98.13999938964844 +JPM,2017-11-20,99.01000213623047 +JPM,2017-11-21,98.93000030517578 +JPM,2017-11-22,98.63999938964844 +JPM,2017-11-24,98.31999969482422 +JPM,2017-11-27,97.93000030517578 +JPM,2017-11-28,101.36000061035156 +JPM,2017-11-29,103.7300033569336 +JPM,2017-11-30,104.5199966430664 +JPM,2017-12-01,104.79000091552734 +JPM,2017-12-04,106.94999694824219 +JPM,2017-12-05,105.72000122070312 +JPM,2017-12-06,104.93000030517578 +JPM,2017-12-07,104.62000274658203 +JPM,2017-12-08,105.93000030517578 +JPM,2017-12-11,105.62000274658203 +JPM,2017-12-12,106.8499984741211 +JPM,2017-12-13,105.51000213623047 +JPM,2017-12-14,104.66000366210938 +JPM,2017-12-15,106.13999938964844 +JPM,2017-12-18,106.95999908447266 +JPM,2017-12-19,106.51000213623047 +JPM,2017-12-20,106.13999938964844 +JPM,2017-12-21,107.83000183105469 +JPM,2017-12-22,107.44999694824219 +JPM,2017-12-26,107.0199966430664 +JPM,2017-12-27,107.22000122070312 +JPM,2017-12-28,107.79000091552734 +JPM,2017-12-29,106.94000244140625 +JPM,2018-01-02,107.94999694824219 +JPM,2018-01-03,108.05999755859375 +JPM,2018-01-04,109.04000091552734 +JPM,2018-01-05,108.33999633789062 +JPM,2018-01-08,108.5 +JPM,2018-01-09,109.05000305175781 +JPM,2018-01-10,110.25 +JPM,2018-01-11,110.83999633789062 +JPM,2018-01-12,112.66999816894531 +JPM,2018-01-16,112.2699966430664 +JPM,2018-01-17,112.98999786376953 +JPM,2018-01-18,113.26000213623047 +JPM,2018-01-19,113.01000213623047 +JPM,2018-01-22,114.33000183105469 +JPM,2018-01-23,114.20999908447266 +JPM,2018-01-24,115.66999816894531 +JPM,2018-01-25,115.69999694824219 +JPM,2018-01-26,116.31999969482422 +JPM,2018-01-29,116.19999694824219 +JPM,2018-01-30,115.11000061035156 +JPM,2018-01-31,115.66999816894531 +JPM,2018-02-01,116.87000274658203 +JPM,2018-02-02,114.27999877929688 +JPM,2018-02-05,108.80000305175781 +JPM,2018-02-06,112.11000061035156 +JPM,2018-02-07,112.87000274658203 +JPM,2018-02-08,107.87999725341797 +JPM,2018-02-09,110.04000091552734 +JPM,2018-02-12,111.73999786376953 +JPM,2018-02-13,112.43000030517578 +JPM,2018-02-14,115.02999877929688 +JPM,2018-02-15,115.51000213623047 +JPM,2018-02-16,114.68000030517578 +JPM,2018-02-20,114.70999908447266 +JPM,2018-02-21,115.19000244140625 +JPM,2018-02-22,114.9800033569336 +JPM,2018-02-23,117.30999755859375 +JPM,2018-02-26,118.7699966430664 +JPM,2018-02-27,117.36000061035156 +JPM,2018-02-28,115.5 +JPM,2018-03-01,113.43000030517578 +JPM,2018-03-02,113.31999969482422 +JPM,2018-03-05,115.05999755859375 +JPM,2018-03-06,115.16000366210938 +JPM,2018-03-07,114.7300033569336 +JPM,2018-03-08,114.73999786376953 +JPM,2018-03-09,118.04000091552734 +JPM,2018-03-12,117.66000366210938 +JPM,2018-03-13,116.25 +JPM,2018-03-14,114.94999694824219 +JPM,2018-03-15,115.23999786376953 +JPM,2018-03-16,115.44000244140625 +JPM,2018-03-19,114.52999877929688 +JPM,2018-03-20,114.63999938964844 +JPM,2018-03-21,114.73999786376953 +JPM,2018-03-22,109.94999694824219 +JPM,2018-03-23,107.01000213623047 +JPM,2018-03-26,110.30999755859375 +JPM,2018-03-27,108.16999816894531 +JPM,2018-03-28,108.0 +JPM,2018-03-29,109.97000122070312 +JPM,2018-04-02,107.8499984741211 +JPM,2018-04-03,109.33000183105469 +JPM,2018-04-04,110.98999786376953 +JPM,2018-04-05,111.87999725341797 +JPM,2018-04-06,109.08999633789062 +JPM,2018-04-09,110.4000015258789 +JPM,2018-04-10,112.51000213623047 +JPM,2018-04-11,110.62000274658203 +JPM,2018-04-12,113.37000274658203 +JPM,2018-04-13,110.30000305175781 +JPM,2018-04-16,110.20999908447266 +JPM,2018-04-17,110.20999908447266 +JPM,2018-04-18,109.31999969482422 +JPM,2018-04-19,111.72000122070312 +JPM,2018-04-20,111.47000122070312 +JPM,2018-04-23,110.93000030517578 +JPM,2018-04-24,110.41000366210938 +JPM,2018-04-25,109.98999786376953 +JPM,2018-04-26,110.0999984741211 +JPM,2018-04-27,109.4000015258789 +JPM,2018-04-30,108.77999877929688 +JPM,2018-05-01,108.77999877929688 +JPM,2018-05-02,107.91999816894531 +JPM,2018-05-03,107.23999786376953 +JPM,2018-05-04,108.43000030517578 +JPM,2018-05-07,109.37000274658203 +JPM,2018-05-08,110.98999786376953 +JPM,2018-05-09,113.41000366210938 +JPM,2018-05-10,114.29000091552734 +JPM,2018-05-11,113.86000061035156 +JPM,2018-05-14,113.9000015258789 +JPM,2018-05-15,113.02999877929688 +JPM,2018-05-16,113.33999633789062 +JPM,2018-05-17,112.95999908447266 +JPM,2018-05-18,111.12999725341797 +JPM,2018-05-21,112.1500015258789 +JPM,2018-05-22,113.01000213623047 +JPM,2018-05-23,112.48999786376953 +JPM,2018-05-24,111.2300033569336 +JPM,2018-05-25,110.66000366210938 +JPM,2018-05-29,105.93000030517578 +JPM,2018-05-30,108.3499984741211 +JPM,2018-05-31,107.01000213623047 +JPM,2018-06-01,108.4000015258789 +JPM,2018-06-04,108.44999694824219 +JPM,2018-06-05,107.83999633789062 +JPM,2018-06-06,110.36000061035156 +JPM,2018-06-07,110.80000305175781 +JPM,2018-06-08,111.11000061035156 +JPM,2018-06-11,110.83000183105469 +JPM,2018-06-12,110.19000244140625 +JPM,2018-06-13,109.97000122070312 +JPM,2018-06-14,108.02999877929688 +JPM,2018-06-15,107.9000015258789 +JPM,2018-06-18,108.18000030517578 +JPM,2018-06-19,107.55000305175781 +JPM,2018-06-20,107.54000091552734 +JPM,2018-06-21,107.51000213623047 +JPM,2018-06-22,105.75 +JPM,2018-06-25,104.79000091552734 +JPM,2018-06-26,104.86000061035156 +JPM,2018-06-27,103.23999786376953 +JPM,2018-06-28,104.93000030517578 +JPM,2018-06-29,104.19999694824219 +JPM,2018-07-02,105.08000183105469 +JPM,2018-07-03,103.61000061035156 +JPM,2018-07-05,103.72000122070312 +JPM,2018-07-06,104.05999755859375 +JPM,2018-07-09,107.27999877929688 +JPM,2018-07-10,106.62000274658203 +JPM,2018-07-11,106.38999938964844 +JPM,2018-07-12,106.8499984741211 +JPM,2018-07-13,106.36000061035156 +JPM,2018-07-16,110.58000183105469 +JPM,2018-07-17,110.5 +JPM,2018-07-18,111.52999877929688 +JPM,2018-07-19,109.88999938964844 +JPM,2018-07-20,111.27999877929688 +JPM,2018-07-23,113.3499984741211 +JPM,2018-07-24,114.1500015258789 +JPM,2018-07-25,115.18000030517578 +JPM,2018-07-26,114.8499984741211 +JPM,2018-07-27,116.02999877929688 +JPM,2018-07-30,116.7300033569336 +JPM,2018-07-31,114.94999694824219 +JPM,2018-08-01,115.66000366210938 +JPM,2018-08-02,116.1500015258789 +JPM,2018-08-03,117.08999633789062 +JPM,2018-08-06,117.12000274658203 +JPM,2018-08-07,117.55000305175781 +JPM,2018-08-08,117.79000091552734 +JPM,2018-08-09,116.87999725341797 +JPM,2018-08-10,115.7300033569336 +JPM,2018-08-13,113.88999938964844 +JPM,2018-08-14,114.6500015258789 +JPM,2018-08-15,113.69999694824219 +JPM,2018-08-16,114.7699966430664 +JPM,2018-08-17,114.7699966430664 +JPM,2018-08-20,114.62000274658203 +JPM,2018-08-21,115.31999969482422 +JPM,2018-08-22,114.97000122070312 +JPM,2018-08-23,114.7300033569336 +JPM,2018-08-24,114.68000030517578 +JPM,2018-08-27,116.70999908447266 +JPM,2018-08-28,116.13999938964844 +JPM,2018-08-29,115.76000213623047 +JPM,2018-08-30,115.19000244140625 +JPM,2018-08-31,114.58000183105469 +JPM,2018-09-04,115.1500015258789 +JPM,2018-09-05,114.58999633789062 +JPM,2018-09-06,114.0999984741211 +JPM,2018-09-07,114.31999969482422 +JPM,2018-09-10,113.70999908447266 +JPM,2018-09-11,114.43000030517578 +JPM,2018-09-12,113.08000183105469 +JPM,2018-09-13,113.5199966430664 +JPM,2018-09-14,113.5 +JPM,2018-09-17,113.83999633789062 +JPM,2018-09-18,114.30000305175781 +JPM,2018-09-19,117.62000274658203 +JPM,2018-09-20,118.62999725341797 +JPM,2018-09-21,117.8499984741211 +JPM,2018-09-24,116.72000122070312 +JPM,2018-09-25,116.38999938964844 +JPM,2018-09-26,115.0199966430664 +JPM,2018-09-27,114.5199966430664 +JPM,2018-09-28,112.83999633789062 +JPM,2018-10-01,113.5 +JPM,2018-10-02,113.97000122070312 +JPM,2018-10-03,115.04000091552734 +JPM,2018-10-04,115.2699966430664 +JPM,2018-10-05,114.62000274658203 +JPM,2018-10-08,115.31999969482422 +JPM,2018-10-09,114.5199966430664 +JPM,2018-10-10,111.47000122070312 +JPM,2018-10-11,108.12999725341797 +JPM,2018-10-12,106.94999694824219 +JPM,2018-10-15,106.33999633789062 +JPM,2018-10-16,108.62000274658203 +JPM,2018-10-17,109.83000183105469 +JPM,2018-10-18,108.08999633789062 +JPM,2018-10-19,107.91000366210938 +JPM,2018-10-22,106.36000061035156 +JPM,2018-10-23,105.25 +JPM,2018-10-24,103.29000091552734 +JPM,2018-10-25,104.86000061035156 +JPM,2018-10-26,103.41999816894531 +JPM,2018-10-29,104.8499984741211 +JPM,2018-10-30,106.69999694824219 +JPM,2018-10-31,109.0199966430664 +JPM,2018-11-01,108.9800033569336 +JPM,2018-11-02,108.37999725341797 +JPM,2018-11-05,109.08999633789062 +JPM,2018-11-06,109.5999984741211 +JPM,2018-11-07,111.4800033569336 +JPM,2018-11-08,112.37999725341797 +JPM,2018-11-09,111.29000091552734 +JPM,2018-11-12,108.94999694824219 +JPM,2018-11-13,109.58999633789062 +JPM,2018-11-14,107.33000183105469 +JPM,2018-11-15,110.06999969482422 +JPM,2018-11-16,109.98999786376953 +JPM,2018-11-19,110.83000183105469 +JPM,2018-11-20,108.44999694824219 +JPM,2018-11-21,107.63999938964844 +JPM,2018-11-23,106.6500015258789 +JPM,2018-11-26,109.26000213623047 +JPM,2018-11-27,109.72000122070312 +JPM,2018-11-28,110.94000244140625 +JPM,2018-11-29,110.05999755859375 +JPM,2018-11-30,111.19000244140625 +JPM,2018-12-03,112.23999786376953 +JPM,2018-12-04,107.2300033569336 +JPM,2018-12-06,105.19000244140625 +JPM,2018-12-07,103.29000091552734 +JPM,2018-12-10,101.36000061035156 +JPM,2018-12-11,100.37000274658203 +JPM,2018-12-12,101.0199966430664 +JPM,2018-12-13,101.12000274658203 +JPM,2018-12-14,100.29000091552734 +JPM,2018-12-17,99.01000213623047 +JPM,2018-12-18,98.54000091552734 +JPM,2018-12-19,97.29000091552734 +JPM,2018-12-20,96.44999694824219 +JPM,2018-12-21,94.16999816894531 +JPM,2018-12-24,92.13999938964844 +JPM,2018-12-26,95.95999908447266 +JPM,2018-12-27,97.04000091552734 +JPM,2018-12-28,96.83000183105469 +JPM,2018-12-31,97.62000274658203 +JPM,2019-01-02,99.30999755859375 +JPM,2019-01-03,97.11000061035156 +JPM,2019-01-04,100.69000244140625 +JPM,2019-01-07,100.76000213623047 +JPM,2019-01-08,100.56999969482422 +JPM,2019-01-09,100.4000015258789 +JPM,2019-01-10,100.38999938964844 +JPM,2019-01-11,99.91000366210938 +JPM,2019-01-14,100.94000244140625 +JPM,2019-01-15,101.68000030517578 +JPM,2019-01-16,102.5 +JPM,2019-01-17,102.91999816894531 +JPM,2019-01-18,104.58999633789062 +JPM,2019-01-22,102.94000244140625 +JPM,2019-01-23,102.68000030517578 +JPM,2019-01-24,102.73999786376953 +JPM,2019-01-25,103.38999938964844 +JPM,2019-01-28,103.87999725341797 +JPM,2019-01-29,104.16999816894531 +JPM,2019-01-30,104.41000366210938 +JPM,2019-01-31,103.5 +JPM,2019-02-01,103.87999725341797 +JPM,2019-02-04,104.25 +JPM,2019-02-05,103.79000091552734 +JPM,2019-02-06,103.73999786376953 +JPM,2019-02-07,102.37999725341797 +JPM,2019-02-08,101.36000061035156 +JPM,2019-02-11,100.87999725341797 +JPM,2019-02-12,102.5999984741211 +JPM,2019-02-13,103.08999633789062 +JPM,2019-02-14,102.41999816894531 +JPM,2019-02-15,105.55000305175781 +JPM,2019-02-19,105.18000030517578 +JPM,2019-02-20,105.69000244140625 +JPM,2019-02-21,105.47000122070312 +JPM,2019-02-22,105.0 +JPM,2019-02-25,106.0999984741211 +JPM,2019-02-26,105.29000091552734 +JPM,2019-02-27,105.16000366210938 +JPM,2019-02-28,104.36000061035156 +JPM,2019-03-01,104.43000030517578 +JPM,2019-03-04,104.19000244140625 +JPM,2019-03-05,104.11000061035156 +JPM,2019-03-06,103.72000122070312 +JPM,2019-03-07,102.97000122070312 +JPM,2019-03-08,103.01000213623047 +JPM,2019-03-11,104.3499984741211 +JPM,2019-03-12,104.04000091552734 +JPM,2019-03-13,104.38999938964844 +JPM,2019-03-14,105.33999633789062 +JPM,2019-03-15,106.55000305175781 +JPM,2019-03-18,107.19000244140625 +JPM,2019-03-19,106.80000305175781 +JPM,2019-03-20,104.5199966430664 +JPM,2019-03-21,102.87000274658203 +JPM,2019-03-22,99.76000213623047 +JPM,2019-03-25,98.93000030517578 +JPM,2019-03-26,99.91999816894531 +JPM,2019-03-27,99.58000183105469 +JPM,2019-03-28,100.70999908447266 +JPM,2019-03-29,101.2300033569336 +JPM,2019-04-01,104.63999938964844 +JPM,2019-04-02,105.13999938964844 +JPM,2019-04-03,105.3499984741211 +JPM,2019-04-04,105.55999755859375 +JPM,2019-04-05,105.30999755859375 +JPM,2019-04-08,105.6500015258789 +JPM,2019-04-09,104.87000274658203 +JPM,2019-04-10,105.33999633789062 +JPM,2019-04-11,106.2300033569336 +JPM,2019-04-12,111.20999908447266 +JPM,2019-04-15,109.94000244140625 +JPM,2019-04-16,111.0999984741211 +JPM,2019-04-17,114.30000305175781 +JPM,2019-04-18,113.45999908447266 +JPM,2019-04-22,113.5999984741211 +JPM,2019-04-23,113.73999786376953 +JPM,2019-04-24,113.55000305175781 +JPM,2019-04-25,113.61000061035156 +JPM,2019-04-26,114.47000122070312 +JPM,2019-04-29,116.12000274658203 +JPM,2019-04-30,116.05000305175781 +JPM,2019-05-01,115.16000366210938 +JPM,2019-05-02,115.41000366210938 +JPM,2019-05-03,116.12000274658203 +JPM,2019-05-06,115.08999633789062 +JPM,2019-05-07,113.20999908447266 +JPM,2019-05-08,112.61000061035156 +JPM,2019-05-09,112.5199966430664 +JPM,2019-05-10,112.51000213623047 +JPM,2019-05-13,109.44999694824219 +JPM,2019-05-14,110.31999969482422 +JPM,2019-05-15,109.9000015258789 +JPM,2019-05-16,111.30999755859375 +JPM,2019-05-17,110.7699966430664 +JPM,2019-05-20,111.3499984741211 +JPM,2019-05-21,111.7300033569336 +JPM,2019-05-22,110.81999969482422 +JPM,2019-05-23,108.63999938964844 +JPM,2019-05-24,109.70999908447266 +JPM,2019-05-28,108.5199966430664 +JPM,2019-05-29,108.22000122070312 +JPM,2019-05-30,107.05999755859375 +JPM,2019-05-31,105.95999908447266 +JPM,2019-06-03,106.45999908447266 +JPM,2019-06-04,109.73999786376953 +JPM,2019-06-05,110.12999725341797 +JPM,2019-06-06,110.37000274658203 +JPM,2019-06-07,109.16000366210938 +JPM,2019-06-10,110.33999633789062 +JPM,2019-06-11,110.68000030517578 +JPM,2019-06-12,109.2699966430664 +JPM,2019-06-13,109.54000091552734 +JPM,2019-06-14,109.81999969482422 +JPM,2019-06-17,109.22000122070312 +JPM,2019-06-18,110.70999908447266 +JPM,2019-06-19,109.91000366210938 +JPM,2019-06-20,110.19000244140625 +JPM,2019-06-21,109.44000244140625 +JPM,2019-06-24,108.66000366210938 +JPM,2019-06-25,107.76000213623047 +JPM,2019-06-26,108.4800033569336 +JPM,2019-06-27,108.83999633789062 +JPM,2019-06-28,111.80000305175781 +JPM,2019-07-01,113.68000030517578 +JPM,2019-07-02,113.80000305175781 +JPM,2019-07-03,112.81999969482422 +JPM,2019-07-05,113.48999786376953 +JPM,2019-07-08,112.87000274658203 +JPM,2019-07-09,113.3499984741211 +JPM,2019-07-10,113.0199966430664 +JPM,2019-07-11,114.0999984741211 +JPM,2019-07-12,115.30000305175781 +JPM,2019-07-15,113.9000015258789 +JPM,2019-07-16,115.12000274658203 +JPM,2019-07-17,113.98999786376953 +JPM,2019-07-18,114.66999816894531 +JPM,2019-07-19,113.54000091552734 +JPM,2019-07-22,114.2699966430664 +JPM,2019-07-23,116.36000061035156 +JPM,2019-07-24,116.83000183105469 +JPM,2019-07-25,115.70999908447266 +JPM,2019-07-26,116.22000122070312 +JPM,2019-07-29,115.8499984741211 +JPM,2019-07-30,115.58999633789062 +JPM,2019-07-31,116.0 +JPM,2019-08-01,112.94000244140625 +JPM,2019-08-02,112.93000030517578 +JPM,2019-08-05,109.56999969482422 +JPM,2019-08-06,110.43000030517578 +JPM,2019-08-07,108.02999877929688 +JPM,2019-08-08,109.86000061035156 +JPM,2019-08-09,109.73999786376953 +JPM,2019-08-12,107.68000030517578 +JPM,2019-08-13,109.33999633789062 +JPM,2019-08-14,104.80000305175781 +JPM,2019-08-15,105.19999694824219 +JPM,2019-08-16,107.72000122070312 +JPM,2019-08-19,108.69000244140625 +JPM,2019-08-20,107.30999755859375 +JPM,2019-08-21,107.61000061035156 +JPM,2019-08-22,108.72000122070312 +JPM,2019-08-23,106.0199966430664 +JPM,2019-08-26,106.87000274658203 +JPM,2019-08-27,105.73999786376953 +JPM,2019-08-28,106.80000305175781 +JPM,2019-08-29,109.22000122070312 +JPM,2019-08-30,109.86000061035156 +JPM,2019-09-03,108.55999755859375 +JPM,2019-09-04,109.87000274658203 +JPM,2019-09-05,112.37000274658203 +JPM,2019-09-06,112.61000061035156 +JPM,2019-09-09,115.4000015258789 +JPM,2019-09-10,116.87000274658203 +JPM,2019-09-11,117.19000244140625 +JPM,2019-09-12,117.91000366210938 +JPM,2019-09-13,120.2300033569336 +JPM,2019-09-16,119.16000366210938 +JPM,2019-09-17,118.56999969482422 +JPM,2019-09-18,119.76000213623047 +JPM,2019-09-19,119.37999725341797 +JPM,2019-09-20,118.9000015258789 +JPM,2019-09-23,118.87999725341797 +JPM,2019-09-24,117.33000183105469 +JPM,2019-09-25,118.0 +JPM,2019-09-26,117.02999877929688 +JPM,2019-09-27,117.72000122070312 +JPM,2019-09-30,117.69000244140625 +JPM,2019-10-01,115.55000305175781 +JPM,2019-10-02,113.25 +JPM,2019-10-03,112.19000244140625 +JPM,2019-10-04,114.62000274658203 +JPM,2019-10-07,114.37000274658203 +JPM,2019-10-08,111.81999969482422 +JPM,2019-10-09,112.62999725341797 +JPM,2019-10-10,114.20999908447266 +JPM,2019-10-11,116.13999938964844 +JPM,2019-10-14,116.44999694824219 +JPM,2019-10-15,119.95999908447266 +JPM,2019-10-16,119.68000030517578 +JPM,2019-10-17,120.3499984741211 +JPM,2019-10-18,120.55999755859375 +JPM,2019-10-21,123.55000305175781 +JPM,2019-10-22,124.79000091552734 +JPM,2019-10-23,125.12000274658203 +JPM,2019-10-24,125.02999877929688 +JPM,2019-10-25,126.02999877929688 +JPM,2019-10-28,126.51000213623047 +JPM,2019-10-29,126.43000030517578 +JPM,2019-10-30,125.7300033569336 +JPM,2019-10-31,124.91999816894531 +JPM,2019-11-01,127.80000305175781 +JPM,2019-11-04,128.82000732421875 +JPM,2019-11-05,129.10000610351562 +JPM,2019-11-06,129.3000030517578 +JPM,2019-11-07,130.0 +JPM,2019-11-08,130.3800048828125 +JPM,2019-11-11,129.9199981689453 +JPM,2019-11-12,129.16000366210938 +JPM,2019-11-13,128.47999572753906 +JPM,2019-11-14,128.60000610351562 +JPM,2019-11-15,129.52999877929688 +JPM,2019-11-18,130.6199951171875 +JPM,2019-11-19,130.5800018310547 +JPM,2019-11-20,129.6300048828125 +JPM,2019-11-21,129.92999267578125 +JPM,2019-11-22,130.7899932861328 +JPM,2019-11-25,131.49000549316406 +JPM,2019-11-26,131.6699981689453 +JPM,2019-11-27,132.05999755859375 +JPM,2019-11-29,131.75999450683594 +JPM,2019-12-02,131.47000122070312 +JPM,2019-12-03,129.77999877929688 +JPM,2019-12-04,132.33999633789062 +JPM,2019-12-05,133.05999755859375 +JPM,2019-12-06,135.0399932861328 +JPM,2019-12-09,134.41000366210938 +JPM,2019-12-10,134.5 +JPM,2019-12-11,134.17999267578125 +JPM,2019-12-12,138.02000427246094 +JPM,2019-12-13,136.80999755859375 +JPM,2019-12-16,137.33999633789062 +JPM,2019-12-17,138.17999267578125 +JPM,2019-12-18,138.0399932861328 +JPM,2019-12-19,137.35000610351562 +JPM,2019-12-20,137.24000549316406 +JPM,2019-12-23,137.1999969482422 +JPM,2019-12-24,137.5800018310547 +JPM,2019-12-26,139.0399932861328 +JPM,2019-12-27,139.13999938964844 +JPM,2019-12-30,138.6300048828125 +JPM,2019-12-31,139.39999389648438 +JPM,2020-01-02,141.08999633789062 +JPM,2020-01-03,138.33999633789062 +JPM,2020-01-06,138.22999572753906 +JPM,2020-01-07,135.8800048828125 +JPM,2020-01-08,136.94000244140625 +JPM,2020-01-09,137.44000244140625 +JPM,2020-01-10,136.07000732421875 +JPM,2020-01-13,137.1999969482422 +JPM,2020-01-14,138.8000030517578 +JPM,2020-01-15,136.72000122070312 +JPM,2020-01-16,137.25 +JPM,2020-01-17,138.1999969482422 +JPM,2020-01-21,136.83999633789062 +JPM,2020-01-22,136.67999267578125 +JPM,2020-01-23,136.5399932861328 +JPM,2020-01-24,133.14999389648438 +JPM,2020-01-27,132.02999877929688 +JPM,2020-01-28,134.42999267578125 +JPM,2020-01-29,134.22999572753906 +JPM,2020-01-30,135.88999938964844 +JPM,2020-01-31,132.36000061035156 +JPM,2020-02-03,133.3699951171875 +JPM,2020-02-04,135.2899932861328 +JPM,2020-02-05,137.58999633789062 +JPM,2020-02-06,137.61000061035156 +JPM,2020-02-07,137.1699981689453 +JPM,2020-02-10,137.74000549316406 +JPM,2020-02-11,138.0 +JPM,2020-02-12,138.0 +JPM,2020-02-13,137.8800048828125 +JPM,2020-02-14,137.4600067138672 +JPM,2020-02-18,135.63999938964844 +JPM,2020-02-19,137.49000549316406 +JPM,2020-02-20,137.49000549316406 +JPM,2020-02-21,135.80999755859375 +JPM,2020-02-24,132.16000366210938 +JPM,2020-02-25,126.26000213623047 +JPM,2020-02-26,126.63999938964844 +JPM,2020-02-27,121.37000274658203 +JPM,2020-02-28,116.11000061035156 +JPM,2020-03-02,121.5199966430664 +JPM,2020-03-03,116.95999908447266 +JPM,2020-03-04,119.8499984741211 +JPM,2020-03-05,113.97000122070312 +JPM,2020-03-06,108.08000183105469 +JPM,2020-03-09,93.44000244140625 +JPM,2020-03-10,100.69999694824219 +JPM,2020-03-11,95.95999908447266 +JPM,2020-03-12,88.05000305175781 +JPM,2020-03-13,103.91000366210938 +JPM,2020-03-16,88.36000061035156 +JPM,2020-03-17,93.76000213623047 +JPM,2020-03-18,83.88999938964844 +JPM,2020-03-19,85.30000305175781 +JPM,2020-03-20,83.5 +JPM,2020-03-23,79.02999877929688 +JPM,2020-03-24,88.43000030517578 +JPM,2020-03-25,91.7300033569336 +JPM,2020-03-26,98.12000274658203 +JPM,2020-03-27,91.12999725341797 +JPM,2020-03-30,93.5 +JPM,2020-03-31,90.02999877929688 +JPM,2020-04-01,84.36000061035156 +JPM,2020-04-02,87.51000213623047 +JPM,2020-04-03,84.05000305175781 +JPM,2020-04-06,89.45999908447266 +JPM,2020-04-07,90.63999938964844 +JPM,2020-04-08,94.30000305175781 +JPM,2020-04-09,102.76000213623047 +JPM,2020-04-13,98.19000244140625 +JPM,2020-04-14,95.5 +JPM,2020-04-15,90.79000091552734 +JPM,2020-04-16,87.33000183105469 +JPM,2020-04-17,95.18000030517578 +JPM,2020-04-20,91.70999908447266 +JPM,2020-04-21,89.05000305175781 +JPM,2020-04-22,89.33999633789062 +JPM,2020-04-23,89.38999938964844 +JPM,2020-04-24,90.70999908447266 +JPM,2020-04-27,94.62000274658203 +JPM,2020-04-28,95.29000091552734 +JPM,2020-04-29,97.86000061035156 +JPM,2020-04-30,95.76000213623047 +JPM,2020-05-01,93.25 +JPM,2020-05-04,92.13999938964844 +JPM,2020-05-05,92.0 +JPM,2020-05-06,90.2699966430664 +JPM,2020-05-07,91.20999908447266 +JPM,2020-05-08,92.69999694824219 +JPM,2020-05-11,89.97000122070312 +JPM,2020-05-12,87.02999877929688 +JPM,2020-05-13,84.02999877929688 +JPM,2020-05-14,87.5199966430664 +JPM,2020-05-15,85.9000015258789 +JPM,2020-05-18,90.44999694824219 +JPM,2020-05-19,88.66999816894531 +JPM,2020-05-20,91.33000183105469 +JPM,2020-05-21,90.16999816894531 +JPM,2020-05-22,89.47000122070312 +JPM,2020-05-26,95.81999969482422 +JPM,2020-05-27,101.37000274658203 +JPM,2020-05-28,99.86000061035156 +JPM,2020-05-29,97.30999755859375 +JPM,2020-06-01,98.5999984741211 +JPM,2020-06-02,98.93000030517578 +JPM,2020-06-03,104.2699966430664 +JPM,2020-06-04,106.44000244140625 +JPM,2020-06-05,111.2300033569336 +JPM,2020-06-08,113.44999694824219 +JPM,2020-06-09,110.54000091552734 +JPM,2020-06-10,106.05999755859375 +JPM,2020-06-11,97.20999908447266 +JPM,2020-06-12,99.87000274658203 +JPM,2020-06-15,101.25 +JPM,2020-06-16,102.05999755859375 +JPM,2020-06-17,99.4800033569336 +JPM,2020-06-18,98.94000244140625 +JPM,2020-06-19,97.80999755859375 +JPM,2020-06-22,96.75 +JPM,2020-06-23,97.93000030517578 +JPM,2020-06-24,94.66000366210938 +JPM,2020-06-25,97.95999908447266 +JPM,2020-06-26,92.58999633789062 +JPM,2020-06-29,93.0 +JPM,2020-06-30,94.05999755859375 +JPM,2020-07-01,93.26000213623047 +JPM,2020-07-02,92.66000366210938 +JPM,2020-07-06,95.0 +JPM,2020-07-07,92.31999969482422 +JPM,2020-07-08,93.30000305175781 +JPM,2020-07-09,91.27999877929688 +JPM,2020-07-10,96.2699966430664 +JPM,2020-07-13,97.6500015258789 +JPM,2020-07-14,98.20999908447266 +JPM,2020-07-15,99.7300033569336 +JPM,2020-07-16,100.01000213623047 +JPM,2020-07-17,98.16000366210938 +JPM,2020-07-20,97.30000305175781 +JPM,2020-07-21,99.41000366210938 +JPM,2020-07-22,98.69000244140625 +JPM,2020-07-23,98.9800033569336 +JPM,2020-07-24,98.27999877929688 +JPM,2020-07-27,96.9000015258789 +JPM,2020-07-28,97.31999969482422 +JPM,2020-07-29,99.68000030517578 +JPM,2020-07-30,97.0199966430664 +JPM,2020-07-31,96.63999938964844 +JPM,2020-08-03,96.0999984741211 +JPM,2020-08-04,95.55000305175781 +JPM,2020-08-05,97.20999908447266 +JPM,2020-08-06,97.23999786376953 +JPM,2020-08-07,99.37999725341797 +JPM,2020-08-10,100.63999938964844 +JPM,2020-08-11,103.81999969482422 +JPM,2020-08-12,102.94000244140625 +JPM,2020-08-13,102.37000274658203 +JPM,2020-08-14,102.41000366210938 +JPM,2020-08-17,99.70999908447266 +JPM,2020-08-18,98.31999969482422 +JPM,2020-08-19,98.55000305175781 +JPM,2020-08-20,97.37000274658203 +JPM,2020-08-21,97.31999969482422 +JPM,2020-08-24,100.05999755859375 +JPM,2020-08-25,100.5 +JPM,2020-08-26,99.08999633789062 +JPM,2020-08-27,102.3499984741211 +JPM,2020-08-28,102.7699966430664 +JPM,2020-08-31,100.19000244140625 +JPM,2020-09-01,100.13999938964844 +JPM,2020-09-02,101.6500015258789 +JPM,2020-09-03,101.33000183105469 +JPM,2020-09-04,103.5199966430664 +JPM,2020-09-08,99.91999816894531 +JPM,2020-09-09,100.87000274658203 +JPM,2020-09-10,99.83000183105469 +JPM,2020-09-11,101.06999969482422 +JPM,2020-09-14,102.47000122070312 +JPM,2020-09-15,99.27999877929688 +JPM,2020-09-16,99.69999694824219 +JPM,2020-09-17,98.55999755859375 +JPM,2020-09-18,98.3499984741211 +JPM,2020-09-21,95.30999755859375 +JPM,2020-09-22,94.2699966430664 +JPM,2020-09-23,92.73999786376953 +JPM,2020-09-24,92.66000366210938 +JPM,2020-09-25,93.47000122070312 +JPM,2020-09-28,96.16000366210938 +JPM,2020-09-29,95.3499984741211 +JPM,2020-09-30,96.2699966430664 +JPM,2020-10-01,96.97000122070312 +JPM,2020-10-02,97.88999938964844 +JPM,2020-10-05,99.04000091552734 +JPM,2020-10-06,98.0199966430664 +JPM,2020-10-07,99.7300033569336 +JPM,2020-10-08,101.77999877929688 +JPM,2020-10-09,101.19999694824219 +JPM,2020-10-12,102.44000244140625 +JPM,2020-10-13,100.77999877929688 +JPM,2020-10-14,100.22000122070312 +JPM,2020-10-15,101.72000122070312 +JPM,2020-10-16,101.51000213623047 +JPM,2020-10-19,99.80000305175781 +JPM,2020-10-20,100.37000274658203 +JPM,2020-10-21,99.37000274658203 +JPM,2020-10-22,102.87999725341797 +JPM,2020-10-23,103.80999755859375 +JPM,2020-10-26,101.23999786376953 +JPM,2020-10-27,99.33000183105469 +JPM,2020-10-28,96.54000091552734 +JPM,2020-10-29,97.16999816894531 +JPM,2020-10-30,98.04000091552734 +JPM,2020-11-02,100.25 +JPM,2020-11-03,103.41000366210938 +JPM,2020-11-04,100.25 +JPM,2020-11-05,104.3499984741211 +JPM,2020-11-06,102.95999908447266 +JPM,2020-11-09,116.9000015258789 +JPM,2020-11-10,116.5199966430664 +JPM,2020-11-11,114.77999877929688 +JPM,2020-11-12,113.37000274658203 +JPM,2020-11-13,114.08000183105469 +JPM,2020-11-16,117.30000305175781 +JPM,2020-11-17,116.11000061035156 +JPM,2020-11-18,115.25 +JPM,2020-11-19,115.55999755859375 +JPM,2020-11-20,114.56999969482422 +JPM,2020-11-23,117.87000274658203 +JPM,2020-11-24,123.31999969482422 +JPM,2020-11-25,122.02999877929688 +JPM,2020-11-27,121.22000122070312 +JPM,2020-11-30,117.87999725341797 +JPM,2020-12-01,119.73999786376953 +JPM,2020-12-02,122.04000091552734 +JPM,2020-12-03,121.23999786376953 +JPM,2020-12-04,122.33999633789062 +JPM,2020-12-07,121.87999725341797 +JPM,2020-12-08,122.0 +JPM,2020-12-09,121.05000305175781 +JPM,2020-12-10,120.2699966430664 +JPM,2020-12-11,119.55999755859375 +JPM,2020-12-14,118.30000305175781 +JPM,2020-12-15,120.31999969482422 +JPM,2020-12-16,120.66999816894531 +JPM,2020-12-17,119.66999816894531 +JPM,2020-12-18,119.08000183105469 +JPM,2020-12-21,123.55000305175781 +JPM,2020-12-22,121.66999816894531 +JPM,2020-12-23,125.06999969482422 +JPM,2020-12-24,124.5199966430664 +JPM,2020-12-28,125.33999633789062 +JPM,2020-12-29,125.01000213623047 +JPM,2020-12-30,125.36000061035156 +JPM,2020-12-31,127.06999969482422 +JPM,2021-01-04,125.87000274658203 +JPM,2021-01-05,125.6500015258789 +JPM,2021-01-06,131.5500030517578 +JPM,2021-01-07,135.8699951171875 +JPM,2021-01-08,136.02000427246094 +JPM,2021-01-11,138.0500030517578 +JPM,2021-01-12,140.22000122070312 +JPM,2021-01-13,140.35000610351562 +JPM,2021-01-14,141.1699981689453 +JPM,2021-01-15,138.63999938964844 +JPM,2021-01-19,138.0399932861328 +JPM,2021-01-20,135.97000122070312 +JPM,2021-01-21,134.8300018310547 +JPM,2021-01-22,133.7899932861328 +JPM,2021-01-25,132.1199951171875 +JPM,2021-01-26,131.5800018310547 +JPM,2021-01-27,127.86000061035156 +JPM,2021-01-28,130.11000061035156 +JPM,2021-01-29,128.6699981689453 +JPM,2021-02-01,129.6199951171875 +JPM,2021-02-02,133.61000061035156 +JPM,2021-02-03,135.13999938964844 +JPM,2021-02-04,138.25 +JPM,2021-02-05,137.97999572753906 +JPM,2021-02-08,140.13999938964844 +JPM,2021-02-09,139.5800018310547 +JPM,2021-02-10,139.66000366210938 +JPM,2021-02-11,139.27000427246094 +JPM,2021-02-12,141.25 +JPM,2021-02-16,144.64999389648438 +JPM,2021-02-17,145.10000610351562 +JPM,2021-02-18,145.58999633789062 +JPM,2021-02-19,148.02000427246094 +JPM,2021-02-22,149.41000366210938 +JPM,2021-02-23,150.61000061035156 +JPM,2021-02-24,153.25999450683594 +JPM,2021-02-25,151.17999267578125 +JPM,2021-02-26,147.1699981689453 +JPM,2021-03-01,150.5 +JPM,2021-03-02,150.00999450683594 +JPM,2021-03-03,152.91000366210938 +JPM,2021-03-04,150.55999755859375 +JPM,2021-03-05,150.91000366210938 +JPM,2021-03-08,152.91000366210938 +JPM,2021-03-09,151.8300018310547 +JPM,2021-03-10,155.1300048828125 +JPM,2021-03-11,154.32000732421875 +JPM,2021-03-12,156.14999389648438 +JPM,2021-03-15,155.3699951171875 +JPM,2021-03-16,153.50999450683594 +JPM,2021-03-17,155.08999633789062 +JPM,2021-03-18,157.64999389648438 +JPM,2021-03-19,155.13999938964844 +JPM,2021-03-22,150.97000122070312 +JPM,2021-03-23,149.4600067138672 +JPM,2021-03-24,150.6199951171875 +JPM,2021-03-25,152.5500030517578 +JPM,2021-03-26,155.08999633789062 +JPM,2021-03-29,152.67999267578125 +JPM,2021-03-30,154.47999572753906 +JPM,2021-03-31,152.22999572753906 +JPM,2021-04-01,153.7100067138672 +JPM,2021-04-05,153.6199951171875 +JPM,2021-04-06,152.5399932861328 +JPM,2021-04-07,154.92999267578125 +JPM,2021-04-08,155.1199951171875 +JPM,2021-04-09,156.27999877929688 +JPM,2021-04-12,155.9499969482422 +JPM,2021-04-13,154.08999633789062 +JPM,2021-04-14,151.2100067138672 +JPM,2021-04-15,152.1699981689453 +JPM,2021-04-16,153.3000030517578 +JPM,2021-04-19,152.64999389648438 +JPM,2021-04-20,149.27000427246094 +JPM,2021-04-21,150.5399932861328 +JPM,2021-04-22,147.3699951171875 +JPM,2021-04-23,150.19000244140625 +JPM,2021-04-26,150.55999755859375 +JPM,2021-04-27,151.25 +JPM,2021-04-28,152.22999572753906 +JPM,2021-04-29,155.19000244140625 +JPM,2021-04-30,153.80999755859375 +JPM,2021-05-03,153.36000061035156 +JPM,2021-05-04,155.47999572753906 +JPM,2021-05-05,157.52000427246094 +JPM,2021-05-06,160.69000244140625 +JPM,2021-05-07,161.24000549316406 +JPM,2021-05-10,161.22000122070312 +JPM,2021-05-11,158.5399932861328 +JPM,2021-05-12,157.4499969482422 +JPM,2021-05-13,161.5 +JPM,2021-05-14,164.00999450683594 +JPM,2021-05-17,164.6699981689453 +JPM,2021-05-18,162.35000610351562 +JPM,2021-05-19,161.11000061035156 +JPM,2021-05-20,160.8300018310547 +JPM,2021-05-21,162.66000366210938 +JPM,2021-05-24,163.5399932861328 +JPM,2021-05-25,161.85000610351562 +JPM,2021-05-26,161.8300018310547 +JPM,2021-05-27,164.35000610351562 +JPM,2021-05-28,164.24000549316406 +JPM,2021-06-01,166.0500030517578 +JPM,2021-06-02,166.05999755859375 +JPM,2021-06-03,166.1699981689453 +JPM,2021-06-04,166.44000244140625 +JPM,2021-06-07,165.66000366210938 +JPM,2021-06-08,165.0 +JPM,2021-06-09,162.94000244140625 +JPM,2021-06-10,160.39999389648438 +JPM,2021-06-11,160.2899932861328 +JPM,2021-06-14,157.57000732421875 +JPM,2021-06-15,155.17999267578125 +JPM,2021-06-16,156.27000427246094 +JPM,2021-06-17,151.75999450683594 +JPM,2021-06-18,147.9199981689453 +JPM,2021-06-21,150.42999267578125 +JPM,2021-06-22,150.2100067138672 +JPM,2021-06-23,151.1199951171875 +JPM,2021-06-24,152.50999450683594 +JPM,2021-06-25,154.0500030517578 +JPM,2021-06-28,154.3300018310547 +JPM,2021-06-29,154.13999938964844 +JPM,2021-06-30,155.5399932861328 +JPM,2021-07-01,157.0800018310547 +JPM,2021-07-02,156.02999877929688 +JPM,2021-07-06,153.41000366210938 +JPM,2021-07-07,153.58999633789062 +JPM,2021-07-08,150.94000244140625 +JPM,2021-07-09,155.77000427246094 +JPM,2021-07-12,158.0 +JPM,2021-07-13,155.64999389648438 +JPM,2021-07-14,155.1199951171875 +JPM,2021-07-15,155.4600067138672 +JPM,2021-07-16,151.91000366210938 +JPM,2021-07-19,146.97000122070312 +JPM,2021-07-20,149.7100067138672 +JPM,2021-07-21,152.86000061035156 +JPM,2021-07-22,150.92999267578125 +JPM,2021-07-23,150.63999938964844 +JPM,2021-07-26,151.64999389648438 +JPM,2021-07-27,151.4499969482422 +JPM,2021-07-28,151.6999969482422 +JPM,2021-07-29,153.0 +JPM,2021-07-30,151.77999877929688 +JPM,2021-08-02,151.1699981689453 +JPM,2021-08-03,152.88999938964844 +JPM,2021-08-04,151.24000549316406 +JPM,2021-08-05,153.14999389648438 +JPM,2021-08-06,157.5 +JPM,2021-08-09,157.3300018310547 +JPM,2021-08-10,159.25999450683594 +JPM,2021-08-11,161.16000366210938 +JPM,2021-08-12,161.7899932861328 +JPM,2021-08-13,159.97999572753906 +JPM,2021-08-16,158.92999267578125 +JPM,2021-08-17,157.00999450683594 +JPM,2021-08-18,155.5800018310547 +JPM,2021-08-19,154.27999877929688 +JPM,2021-08-20,154.72000122070312 +JPM,2021-08-23,156.6999969482422 +JPM,2021-08-24,157.6699981689453 +JPM,2021-08-25,160.9199981689453 +JPM,2021-08-26,161.75 +JPM,2021-08-27,163.0500030517578 +JPM,2021-08-30,160.44000244140625 +JPM,2021-08-31,159.9499969482422 +JPM,2021-09-01,159.72000122070312 +JPM,2021-09-02,160.4600067138672 +JPM,2021-09-03,159.49000549316406 +JPM,2021-09-07,159.2100067138672 +JPM,2021-09-08,158.5 +JPM,2021-09-09,159.19000244140625 +JPM,2021-09-10,157.36000061035156 +JPM,2021-09-13,159.86000061035156 +JPM,2021-09-14,157.07000732421875 +JPM,2021-09-15,158.16000366210938 +JPM,2021-09-16,158.08999633789062 +JPM,2021-09-17,157.67999267578125 +JPM,2021-09-20,152.9600067138672 +JPM,2021-09-21,152.97999572753906 +JPM,2021-09-22,155.91000366210938 +JPM,2021-09-23,161.17999267578125 +JPM,2021-09-24,163.0399932861328 +JPM,2021-09-27,166.97999572753906 +JPM,2021-09-28,166.0800018310547 +JPM,2021-09-29,165.9499969482422 +JPM,2021-09-30,163.69000244140625 +JPM,2021-10-01,167.1300048828125 +JPM,2021-10-04,166.9499969482422 +JPM,2021-10-05,168.66000366210938 +JPM,2021-10-06,169.02000427246094 +JPM,2021-10-07,170.08999633789062 +JPM,2021-10-08,170.22000122070312 +JPM,2021-10-11,166.63999938964844 +JPM,2021-10-12,165.36000061035156 +JPM,2021-10-13,161.0 +JPM,2021-10-14,163.47000122070312 +JPM,2021-10-15,166.61000061035156 +JPM,2021-10-18,166.5500030517578 +JPM,2021-10-19,168.57000732421875 +JPM,2021-10-20,170.83999633789062 +JPM,2021-10-21,169.5 +JPM,2021-10-22,171.77999877929688 +JPM,2021-10-25,170.94000244140625 +JPM,2021-10-26,171.39999389648438 +JPM,2021-10-27,167.8300018310547 +JPM,2021-10-28,170.36000061035156 +JPM,2021-10-29,169.88999938964844 +JPM,2021-11-01,169.8000030517578 +JPM,2021-11-02,170.47000122070312 +JPM,2021-11-03,170.52999877929688 +JPM,2021-11-04,168.2899932861328 +JPM,2021-11-05,168.0500030517578 +JPM,2021-11-08,169.05999755859375 +JPM,2021-11-09,167.77999877929688 +JPM,2021-11-10,167.6199951171875 +JPM,2021-11-11,167.61000061035156 +JPM,2021-11-12,166.86000061035156 +JPM,2021-11-15,166.55999755859375 +JPM,2021-11-16,165.36000061035156 +JPM,2021-11-17,164.47000122070312 +JPM,2021-11-18,163.0500030517578 +JPM,2021-11-19,160.9199981689453 +JPM,2021-11-22,164.35000610351562 +JPM,2021-11-23,168.27999877929688 +JPM,2021-11-24,166.9600067138672 +JPM,2021-11-26,161.92999267578125 +JPM,2021-11-29,161.22999572753906 +JPM,2021-11-30,158.8300018310547 +JPM,2021-12-01,157.88999938964844 +JPM,2021-12-02,161.2100067138672 +JPM,2021-12-03,158.2899932861328 +JPM,2021-12-06,160.16000366210938 +JPM,2021-12-07,162.57000732421875 +JPM,2021-12-08,160.7100067138672 +JPM,2021-12-09,160.4600067138672 +JPM,2021-12-10,159.82000732421875 +JPM,2021-12-13,157.9199981689453 +JPM,2021-12-14,159.1300048828125 +JPM,2021-12-15,157.94000244140625 +JPM,2021-12-16,160.41000366210938 +JPM,2021-12-17,156.75999450683594 +JPM,2021-12-20,153.94000244140625 +JPM,2021-12-21,156.08999633789062 +JPM,2021-12-22,156.6999969482422 +JPM,2021-12-23,157.25999450683594 +JPM,2021-12-27,158.16000366210938 +JPM,2021-12-28,158.63999938964844 +JPM,2021-12-29,158.55999755859375 +JPM,2021-12-30,158.47999572753906 +JPM,2021-12-31,158.35000610351562 +JPM,2022-01-03,161.6999969482422 +JPM,2022-01-04,167.8300018310547 +JPM,2022-01-05,163.77999877929688 +JPM,2022-01-06,165.52000427246094 +JPM,2022-01-07,167.16000366210938 +JPM,2022-01-10,167.32000732421875 +JPM,2022-01-11,167.49000549316406 +JPM,2022-01-12,168.44000244140625 +JPM,2022-01-13,168.22999572753906 +JPM,2022-01-14,157.88999938964844 +JPM,2022-01-18,151.27000427246094 +JPM,2022-01-19,148.92999267578125 +JPM,2022-01-20,147.66000366210938 +JPM,2022-01-21,145.0800018310547 +JPM,2022-01-24,144.9499969482422 +JPM,2022-01-25,146.52999877929688 +JPM,2022-01-26,147.9199981689453 +JPM,2022-01-27,145.30999755859375 +JPM,2022-01-28,146.61000061035156 +JPM,2022-01-31,148.60000610351562 +JPM,2022-02-01,151.14999389648438 +JPM,2022-02-02,149.94000244140625 +JPM,2022-02-03,148.6999969482422 +JPM,2022-02-04,152.55999755859375 +JPM,2022-02-07,153.07000732421875 +JPM,2022-02-08,155.9499969482422 +JPM,2022-02-09,156.60000610351562 +JPM,2022-02-10,155.9499969482422 +JPM,2022-02-11,153.9199981689453 +JPM,2022-02-14,152.49000549316406 +JPM,2022-02-15,154.72000122070312 +JPM,2022-02-16,155.0 +JPM,2022-02-17,151.42999267578125 +JPM,2022-02-18,152.13999938964844 +JPM,2022-02-22,151.8699951171875 +JPM,2022-02-23,148.69000244140625 +JPM,2022-02-24,144.5500030517578 +JPM,2022-02-25,147.97000122070312 +JPM,2022-02-28,141.8000030517578 +JPM,2022-03-01,136.4499969482422 +JPM,2022-03-02,139.27999877929688 +JPM,2022-03-03,138.2899932861328 +JPM,2022-03-04,134.39999389648438 +JPM,2022-03-07,129.2100067138672 +JPM,2022-03-08,128.3000030517578 +JPM,2022-03-09,133.44000244140625 +JPM,2022-03-10,131.86000061035156 +JPM,2022-03-11,128.88999938964844 +JPM,2022-03-14,130.1699981689453 +JPM,2022-03-15,132.47999572753906 +JPM,2022-03-16,138.39999389648438 +JPM,2022-03-17,140.14999389648438 +JPM,2022-03-18,140.10000610351562 +JPM,2022-03-21,139.64999389648438 +JPM,2022-03-22,142.6199951171875 +JPM,2022-03-23,139.77999877929688 +JPM,2022-03-24,140.69000244140625 +JPM,2022-03-25,141.9199981689453 +JPM,2022-03-28,140.8699951171875 +JPM,2022-03-29,141.17999267578125 +JPM,2022-03-30,140.5399932861328 +JPM,2022-03-31,136.32000732421875 +JPM,2022-04-01,135.30999755859375 +JPM,2022-04-04,135.91000366210938 +JPM,2022-04-05,133.33999633789062 +JPM,2022-04-06,131.49000549316406 +JPM,2022-04-07,131.08999633789062 +JPM,2022-04-08,133.49000549316406 +JPM,2022-04-11,133.0 +JPM,2022-04-12,131.5399932861328 +JPM,2022-04-13,127.30000305175781 +JPM,2022-04-14,126.12000274658203 +JPM,2022-04-18,128.4600067138672 +JPM,2022-04-19,131.1199951171875 +JPM,2022-04-20,131.5800018310547 +JPM,2022-04-21,130.55999755859375 +JPM,2022-04-22,126.80999755859375 +JPM,2022-04-25,126.7699966430664 +JPM,2022-04-26,123.0199966430664 +JPM,2022-04-27,121.41999816894531 +JPM,2022-04-28,123.33999633789062 +JPM,2022-04-29,119.36000061035156 +JPM,2022-05-02,120.44999694824219 +JPM,2022-05-03,123.02999877929688 +JPM,2022-05-04,127.0999984741211 +JPM,2022-05-05,123.91999816894531 +JPM,2022-05-06,123.72000122070312 +JPM,2022-05-09,121.86000061035156 +JPM,2022-05-10,118.88999938964844 +JPM,2022-05-11,118.13999938964844 +JPM,2022-05-12,118.04000091552734 +JPM,2022-05-13,119.08999633789062 +JPM,2022-05-16,118.26000213623047 +JPM,2022-05-17,122.18000030517578 +JPM,2022-05-18,120.08999633789062 +JPM,2022-05-19,118.30999755859375 +JPM,2022-05-20,117.33999633789062 +JPM,2022-05-23,124.5999984741211 +JPM,2022-05-24,126.36000061035156 +JPM,2022-05-25,127.23999786376953 +JPM,2022-05-26,129.44000244140625 +JPM,2022-05-27,131.27000427246094 +JPM,2022-05-31,132.22999572753906 +JPM,2022-06-01,129.91000366210938 +JPM,2022-06-02,132.0 +JPM,2022-06-03,130.16000366210938 +JPM,2022-06-06,129.72999572753906 +JPM,2022-06-07,130.07000732421875 +JPM,2022-06-08,128.0 +JPM,2022-06-09,125.30999755859375 +JPM,2022-06-10,119.55000305175781 +JPM,2022-06-13,115.98999786376953 +JPM,2022-06-14,114.05999755859375 +JPM,2022-06-15,115.41000366210938 +JPM,2022-06-16,113.43000030517578 +JPM,2022-06-17,113.02999877929688 +JPM,2022-06-21,115.83000183105469 +JPM,2022-06-22,115.18000030517578 +JPM,2022-06-23,113.91999816894531 +JPM,2022-06-24,117.31999969482422 +JPM,2022-06-27,116.37999725341797 +JPM,2022-06-28,115.81999969482422 +JPM,2022-06-29,115.30000305175781 +JPM,2022-06-30,112.61000061035156 +JPM,2022-07-01,114.05000305175781 +JPM,2022-07-05,112.62000274658203 +JPM,2022-07-06,111.88999938964844 +JPM,2022-07-07,114.72000122070312 +JPM,2022-07-08,114.36000061035156 +JPM,2022-07-11,112.86000061035156 +JPM,2022-07-12,112.97000122070312 +JPM,2022-07-13,111.91000366210938 +JPM,2022-07-14,108.0 +JPM,2022-07-15,112.94999694824219 +JPM,2022-07-18,111.79000091552734 +JPM,2022-07-19,114.55999755859375 +JPM,2022-07-20,114.54000091552734 +JPM,2022-07-21,115.31999969482422 +JPM,2022-07-22,114.76000213623047 +JPM,2022-07-25,115.22000122070312 +JPM,2022-07-26,113.41999816894531 +JPM,2022-07-27,115.23999786376953 +JPM,2022-07-28,114.80999755859375 +JPM,2022-07-29,115.36000061035156 +JPM,2022-08-01,114.20999908447266 +JPM,2022-08-02,112.43000030517578 +JPM,2022-08-03,113.61000061035156 +JPM,2022-08-04,112.36000061035156 +JPM,2022-08-05,115.76000213623047 +JPM,2022-08-08,114.3499984741211 +JPM,2022-08-09,115.37999725341797 +JPM,2022-08-10,118.38999938964844 +JPM,2022-08-11,120.13999938964844 +JPM,2022-08-12,122.12999725341797 +JPM,2022-08-15,122.45999908447266 +JPM,2022-08-16,123.62999725341797 +JPM,2022-08-17,122.58999633789062 +JPM,2022-08-18,121.63999938964844 +JPM,2022-08-19,118.62999725341797 +JPM,2022-08-22,116.66999816894531 +JPM,2022-08-23,115.5199966430664 +JPM,2022-08-24,115.80000305175781 +JPM,2022-08-25,118.55000305175781 +JPM,2022-08-26,114.66999816894531 +JPM,2022-08-29,114.38999938964844 +JPM,2022-08-30,114.41000366210938 +JPM,2022-08-31,113.7300033569336 +JPM,2022-09-01,114.51000213623047 +JPM,2022-09-02,113.70999908447266 +JPM,2022-09-06,113.73999786376953 +JPM,2022-09-07,115.9000015258789 +JPM,2022-09-08,118.5999984741211 +JPM,2022-09-09,119.16999816894531 +JPM,2022-09-12,120.58000183105469 +JPM,2022-09-13,116.38999938964844 +JPM,2022-09-14,116.12000274658203 +JPM,2022-09-15,117.87000274658203 +JPM,2022-09-16,117.08000183105469 +JPM,2022-09-19,118.16000366210938 +JPM,2022-09-20,115.83000183105469 +JPM,2022-09-21,112.48999786376953 +JPM,2022-09-22,111.20999908447266 +JPM,2022-09-23,109.13999938964844 +JPM,2022-09-26,106.79000091552734 +JPM,2022-09-27,105.8499984741211 +JPM,2022-09-28,107.98999786376953 +JPM,2022-09-29,106.16000366210938 +JPM,2022-09-30,104.5 +JPM,2022-10-03,107.7300033569336 +JPM,2022-10-04,112.7699966430664 +JPM,2022-10-05,110.38999938964844 +JPM,2022-10-06,108.13999938964844 +JPM,2022-10-07,105.9800033569336 +JPM,2022-10-10,104.98999786376953 +JPM,2022-10-11,101.95999908447266 +JPM,2022-10-12,103.61000061035156 +JPM,2022-10-13,109.37000274658203 +JPM,2022-10-14,111.19000244140625 +JPM,2022-10-17,115.86000061035156 +JPM,2022-10-18,118.83999633789062 +JPM,2022-10-19,116.51000213623047 +JPM,2022-10-20,116.12999725341797 +JPM,2022-10-21,122.2300033569336 +JPM,2022-10-24,122.37999725341797 +JPM,2022-10-25,122.69999694824219 +JPM,2022-10-26,124.11000061035156 +JPM,2022-10-27,124.5999984741211 +JPM,2022-10-28,126.08000183105469 +JPM,2022-10-31,125.87999725341797 +JPM,2022-11-01,128.14999389648438 +JPM,2022-11-02,126.97000122070312 +JPM,2022-11-03,127.19999694824219 +JPM,2022-11-04,130.67999267578125 +JPM,2022-11-07,131.3699951171875 +JPM,2022-11-08,131.4499969482422 +JPM,2022-11-09,129.74000549316406 +JPM,2022-11-10,135.0800018310547 +JPM,2022-11-11,135.3000030517578 +JPM,2022-11-14,133.91000366210938 +JPM,2022-11-15,132.94000244140625 +JPM,2022-11-16,133.1199951171875 +JPM,2022-11-17,132.5399932861328 +JPM,2022-11-18,133.83999633789062 +JPM,2022-11-21,133.0500030517578 +JPM,2022-11-22,135.0399932861328 +JPM,2022-11-23,136.47999572753906 +JPM,2022-11-25,136.74000549316406 +JPM,2022-11-28,134.35000610351562 +JPM,2022-11-29,136.55999755859375 +JPM,2022-11-30,138.17999267578125 +JPM,2022-12-01,136.24000549316406 +JPM,2022-12-02,135.16000366210938 +JPM,2022-12-05,131.3699951171875 +JPM,2022-12-06,131.58999633789062 +JPM,2022-12-07,131.5 +JPM,2022-12-08,132.8800048828125 +JPM,2022-12-09,132.16000366210938 +JPM,2022-12-12,134.2100067138672 +JPM,2022-12-13,134.0800018310547 +JPM,2022-12-14,133.41000366210938 +JPM,2022-12-15,130.10000610351562 +JPM,2022-12-16,129.2899932861328 +JPM,2022-12-19,130.05999755859375 +JPM,2022-12-20,130.69000244140625 +JPM,2022-12-21,132.16000366210938 +JPM,2022-12-22,130.66000366210938 +JPM,2022-12-23,131.27999877929688 +JPM,2022-12-27,131.74000549316406 +JPM,2022-12-28,132.4600067138672 +JPM,2022-12-29,133.22000122070312 +JPM,2022-12-30,134.10000610351562 +JPM,2023-01-03,135.1199951171875 +JPM,2023-01-04,136.3800048828125 +JPM,2023-01-05,135.35000610351562 +JPM,2023-01-06,137.94000244140625 +JPM,2023-01-09,137.3699951171875 +JPM,2023-01-10,138.60000610351562 +JPM,2023-01-11,139.6300048828125 +JPM,2023-01-12,139.49000549316406 +JPM,2023-01-13,143.00999450683594 +JPM,2023-01-17,140.8000030517578 +JPM,2023-01-18,136.57000732421875 +JPM,2023-01-19,134.75 +JPM,2023-01-20,135.0800018310547 +JPM,2023-01-23,137.27000427246094 +JPM,2023-01-24,138.4499969482422 +JPM,2023-01-25,139.1199951171875 +JPM,2023-01-26,139.97999572753906 +JPM,2023-01-27,140.32000732421875 +JPM,2023-01-30,139.1300048828125 +JPM,2023-01-31,139.9600067138672 +JPM,2023-02-01,139.58999633789062 +JPM,2023-02-02,138.94000244140625 +JPM,2023-02-03,141.08999633789062 +JPM,2023-02-06,141.9199981689453 +JPM,2023-02-07,143.64999389648438 +JPM,2023-02-08,142.63999938964844 +JPM,2023-02-09,140.4199981689453 +JPM,2023-02-10,141.0399932861328 +JPM,2023-02-13,142.57000732421875 +JPM,2023-02-14,143.1999969482422 +JPM,2023-02-15,143.8000030517578 +JPM,2023-02-16,141.82000732421875 +JPM,2023-02-17,142.24000549316406 +JPM,2023-02-21,139.6300048828125 +JPM,2023-02-22,138.55999755859375 +JPM,2023-02-23,139.6699981689453 +JPM,2023-02-24,140.92999267578125 +JPM,2023-02-27,142.16000366210938 +JPM,2023-02-28,143.35000610351562 +JPM,2023-03-01,142.5500030517578 +JPM,2023-03-02,141.07000732421875 +JPM,2023-03-03,143.66000366210938 +JPM,2023-03-06,142.82000732421875 +JPM,2023-03-07,138.6199951171875 +JPM,2023-03-08,137.8000030517578 +JPM,2023-03-09,130.33999633789062 +JPM,2023-03-10,133.64999389648438 +JPM,2023-03-13,131.25 +JPM,2023-03-14,134.6199951171875 +JPM,2023-03-15,128.25999450683594 +JPM,2023-03-16,130.75 +JPM,2023-03-17,125.80999755859375 +JPM,2023-03-20,127.13999938964844 +JPM,2023-03-21,130.5500030517578 +JPM,2023-03-22,127.18000030517578 +JPM,2023-03-23,126.83999633789062 +JPM,2023-03-24,124.91000366210938 +JPM,2023-03-27,128.49000549316406 +JPM,2023-03-28,128.8800048828125 +JPM,2023-03-29,129.13999938964844 +JPM,2023-03-30,128.75 +JPM,2023-03-31,130.30999755859375 +JPM,2023-04-03,130.16000366210938 +JPM,2023-04-04,128.4199981689453 +JPM,2023-04-05,127.61000061035156 +JPM,2023-04-06,127.47000122070312 +JPM,2023-04-10,127.88999938964844 +JPM,2023-04-11,128.52000427246094 +JPM,2023-04-12,128.5 +JPM,2023-04-13,128.99000549316406 +JPM,2023-04-14,138.72999572753906 +JPM,2023-04-17,139.8300018310547 +JPM,2023-04-18,141.39999389648438 +JPM,2023-04-19,141.22000122070312 +JPM,2023-04-20,140.80999755859375 +JPM,2023-04-21,140.5399932861328 +JPM,2023-04-24,140.72999572753906 +JPM,2023-04-25,137.6699981689453 +JPM,2023-04-26,135.22999572753906 +JPM,2023-04-27,137.0500030517578 +JPM,2023-04-28,138.24000549316406 +JPM,2023-05-01,141.1999969482422 +JPM,2023-05-02,138.9199981689453 +JPM,2023-05-03,135.97999572753906 +JPM,2023-05-04,134.1199951171875 +JPM,2023-05-05,136.74000549316406 diff --git a/scraper/Companies_Data/JPM_Data/JPMmeta_data.csv b/scraper/Companies_Data/JPM_Data/JPMmeta_data.csv new file mode 100644 index 0000000..c397465 --- /dev/null +++ b/scraper/Companies_Data/JPM_Data/JPMmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,JP Morgan Chase & Co.,Banks,James S. Dimon,JPM.png diff --git a/scraper/Companies_Data/KO_Data/KO_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/KO_Data/KO_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..94e59fc --- /dev/null +++ b/scraper/Companies_Data/KO_Data/KO_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,20411000000.0,15247000000.0,6480000000.0,86381000000.0,42763000000.0 +1,2020-12-31,19240000000.0,2668000000.0,6795000000.0,87296000000.0,42793000000.0 +2,2021-12-31,22545000000.0,4645000000.0,9684000000.0,94354000000.0,42761000000.0 +3,2022-12-31,22591000000.0,2772000000.0,9519000000.0,92763000000.0,39149000000.0 +4,2022-03-31,22156000000.0,4649000000.0,7681000000.0,94064000000.0,41701000000.0 +5,2022-06-30,23141000000.0,5146000000.0,8976000000.0,93169000000.0,41901000000.0 +6,2022-09-30,24139000000.0,4125000000.0,10127000000.0,92471000000.0,39587000000.0 +7,2022-12-31,22591000000.0,2772000000.0,9519000000.0,92763000000.0,39149000000.0 +8,2023-03-31,26880000000.0,6266000000.0,12004000000.0,97404000000.0,42400000000.0 diff --git a/scraper/Companies_Data/KO_Data/KO_current_ratios.csv b/scraper/Companies_Data/KO_Data/KO_current_ratios.csv new file mode 100644 index 0000000..c730598 --- /dev/null +++ b/scraper/Companies_Data/KO_Data/KO_current_ratios.csv @@ -0,0 +1,11 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +KO,2022-03-31,27.555556,2.7545,6.961066,11.686147 +KO,2022-06-30,26.544304,3.4874,6.814884,10.976722 +KO,2022-09-07,28.322727,3.4732,6.560178,11.713438 +KO,2022-09-08,,,, +KO,2022-09-30,25.463636,3.1226,5.897948,10.529471 +KO,2022-12-31,27.899123,3.5793,6.536689,12.072093 +KO,2023-03-31,28.324201,3.3784,6.274544,11.129631 +KO,2023-05-01,28.325991,3.5034,6.4266,11.0271 +KO,2023-05-02,,,, +KO,2023-05-03,,,, diff --git a/scraper/Companies_Data/KO_Data/KO_price_history.csv b/scraper/Companies_Data/KO_Data/KO_price_history.csv new file mode 100644 index 0000000..9bd9526 --- /dev/null +++ b/scraper/Companies_Data/KO_Data/KO_price_history.csv @@ -0,0 +1,15443 @@ +symbol,date,Closing Price +KO,1962-01-02,0.26302099227905273 +KO,1962-01-03,0.2571609914302826 +KO,1962-01-04,0.2591150104999542 +KO,1962-01-05,0.2532550096511841 +KO,1962-01-08,0.2506510019302368 +KO,1962-01-09,0.25520798563957214 +KO,1962-01-10,0.2565099895000458 +KO,1962-01-11,0.2591150104999542 +KO,1962-01-12,0.2571609914302826 +KO,1962-01-15,0.2545570135116577 +KO,1962-01-16,0.25 +KO,1962-01-17,0.2421880066394806 +KO,1962-01-18,0.23730500042438507 +KO,1962-01-19,0.24479199945926666 +KO,1962-01-22,0.2467450052499771 +KO,1962-01-23,0.2415360063314438 +KO,1962-01-24,0.23893199861049652 +KO,1962-01-25,0.23697899281978607 +KO,1962-01-26,0.234375 +KO,1962-01-29,0.234375 +KO,1962-01-30,0.23339800536632538 +KO,1962-01-31,0.2428389936685562 +KO,1962-02-01,0.24479199945926666 +KO,1962-02-02,0.24739600718021393 +KO,1962-02-05,0.24739600718021393 +KO,1962-02-06,0.24414099752902985 +KO,1962-02-07,0.24544300138950348 +KO,1962-02-08,0.2460940033197403 +KO,1962-02-09,0.24739600718021393 +KO,1962-02-12,0.24544300138950348 +KO,1962-02-13,0.24544300138950348 +KO,1962-02-14,0.24088500440120697 +KO,1962-02-15,0.23958300054073334 +KO,1962-02-16,0.23958300054073334 +KO,1962-02-19,0.24348999559879303 +KO,1962-02-20,0.2421880066394806 +KO,1962-02-21,0.24088500440120697 +KO,1962-02-23,0.2382809966802597 +KO,1962-02-26,0.2421880066394806 +KO,1962-02-27,0.24348999559879303 +KO,1962-02-28,0.23893199861049652 +KO,1962-03-01,0.2376299947500229 +KO,1962-03-02,0.24023400247097015 +KO,1962-03-05,0.23697899281978607 +KO,1962-03-06,0.2421880066394806 +KO,1962-03-07,0.23893199861049652 +KO,1962-03-08,0.23958300054073334 +KO,1962-03-09,0.23697899281978607 +KO,1962-03-12,0.2421880066394806 +KO,1962-03-13,0.24446600675582886 +KO,1962-03-14,0.24479199945926666 +KO,1962-03-15,0.24348999559879303 +KO,1962-03-16,0.24348999559879303 +KO,1962-03-19,0.24479199945926666 +KO,1962-03-20,0.24739600718021393 +KO,1962-03-21,0.2506510019302368 +KO,1962-03-22,0.2532550096511841 +KO,1962-03-23,0.2578130066394806 +KO,1962-03-26,0.2545570135116577 +KO,1962-03-27,0.25260400772094727 +KO,1962-03-28,0.2506510019302368 +KO,1962-03-29,0.25130200386047363 +KO,1962-03-30,0.24739600718021393 +KO,1962-04-02,0.2506510019302368 +KO,1962-04-03,0.2428389936685562 +KO,1962-04-04,0.2457679957151413 +KO,1962-04-05,0.2460940033197403 +KO,1962-04-06,0.25 +KO,1962-04-09,0.2506510019302368 +KO,1962-04-10,0.2506510019302368 +KO,1962-04-11,0.24479199945926666 +KO,1962-04-12,0.24023400247097015 +KO,1962-04-13,0.24739600718021393 +KO,1962-04-16,0.24804699420928955 +KO,1962-04-17,0.24934899806976318 +KO,1962-04-18,0.2506510019302368 +KO,1962-04-19,0.2509770095348358 +KO,1962-04-23,0.25130200386047363 +KO,1962-04-24,0.25260400772094727 +KO,1962-04-25,0.24934899806976318 +KO,1962-04-26,0.24804699420928955 +KO,1962-04-27,0.2506510019302368 +KO,1962-04-30,0.24088500440120697 +KO,1962-05-01,0.24414099752902985 +KO,1962-05-02,0.24706999957561493 +KO,1962-05-03,0.25 +KO,1962-05-04,0.24804699420928955 +KO,1962-05-07,0.24544300138950348 +KO,1962-05-08,0.2425130009651184 +KO,1962-05-09,0.2376299947500229 +KO,1962-05-10,0.23567700386047363 +KO,1962-05-11,0.22786499559879303 +KO,1962-05-14,0.22395800054073334 +KO,1962-05-15,0.23502600193023682 +KO,1962-05-16,0.23567700386047363 +KO,1962-05-17,0.23307299613952637 +KO,1962-05-18,0.23372399806976318 +KO,1962-05-21,0.23339800536632538 +KO,1962-05-22,0.2265630066394806 +KO,1962-05-23,0.22395800054073334 +KO,1962-05-24,0.21940100193023682 +KO,1962-05-25,0.21679699420928955 +KO,1962-05-28,0.20540399849414825 +KO,1962-05-29,0.2102860063314438 +KO,1962-05-31,0.21875 +KO,1962-06-01,0.21614600718021393 +KO,1962-06-04,0.1992190033197403 +KO,1962-06-05,0.2070309966802597 +KO,1962-06-06,0.20963500440120697 +KO,1962-06-07,0.2102860063314438 +KO,1962-06-08,0.2148440033197403 +KO,1962-06-11,0.21354199945926666 +KO,1962-06-12,0.20475299656391144 +KO,1962-06-13,0.20214800536632538 +KO,1962-06-14,0.1992190033197403 +KO,1962-06-15,0.20768199861049652 +KO,1962-06-18,0.2067060023546219 +KO,1962-06-19,0.20377600193023682 +KO,1962-06-20,0.20084600150585175 +KO,1962-06-21,0.19824199378490448 +KO,1962-06-22,0.1953130066394806 +KO,1962-06-25,0.19335900247097015 +KO,1962-06-26,0.19270800054073334 +KO,1962-06-27,0.19205699861049652 +KO,1962-06-28,0.20117199420928955 +KO,1962-06-29,0.1992190033197403 +KO,1962-07-02,0.20442700386047363 +KO,1962-07-03,0.20572899281978607 +KO,1962-07-05,0.2067060023546219 +KO,1962-07-06,0.20377600193023682 +KO,1962-07-09,0.20768199861049652 +KO,1962-07-10,0.20833300054073334 +KO,1962-07-11,0.20963500440120697 +KO,1962-07-12,0.2115889936685562 +KO,1962-07-13,0.2106119990348816 +KO,1962-07-16,0.2109380066394806 +KO,1962-07-17,0.20963500440120697 +KO,1962-07-18,0.20800800621509552 +KO,1962-07-19,0.20996099710464478 +KO,1962-07-20,0.2112630009651184 +KO,1962-07-23,0.21223999559879303 +KO,1962-07-24,0.20963500440120697 +KO,1962-07-25,0.21354199945926666 +KO,1962-07-26,0.2148440033197403 +KO,1962-07-27,0.21647100150585175 +KO,1962-07-30,0.21875 +KO,1962-07-31,0.22330699861049652 +KO,1962-08-01,0.21940100193023682 +KO,1962-08-02,0.22395800054073334 +KO,1962-08-03,0.22526000440120697 +KO,1962-08-06,0.22135399281978607 +KO,1962-08-07,0.21875 +KO,1962-08-08,0.21809899806976318 +KO,1962-08-09,0.2154950052499771 +KO,1962-08-10,0.21679699420928955 +KO,1962-08-13,0.2154950052499771 +KO,1962-08-14,0.22070300579071045 +KO,1962-08-15,0.22395800054073334 +KO,1962-08-16,0.2226559966802597 +KO,1962-08-17,0.2226559966802597 +KO,1962-08-20,0.22526000440120697 +KO,1962-08-21,0.22526000440120697 +KO,1962-08-22,0.22460900247097015 +KO,1962-08-23,0.22558599710464478 +KO,1962-08-24,0.22558599710464478 +KO,1962-08-27,0.22395800054073334 +KO,1962-08-28,0.22070300579071045 +KO,1962-08-29,0.21875 +KO,1962-08-30,0.22135399281978607 +KO,1962-08-31,0.22168000042438507 +KO,1962-09-04,0.22005200386047363 +KO,1962-09-05,0.22005200386047363 +KO,1962-09-06,0.2184240072965622 +KO,1962-09-07,0.21940100193023682 +KO,1962-09-10,0.22102899849414825 +KO,1962-09-11,0.22005200386047363 +KO,1962-09-12,0.22070300579071045 +KO,1962-09-13,0.21875 +KO,1962-09-14,0.21875 +KO,1962-09-17,0.21875 +KO,1962-09-18,0.2154950052499771 +KO,1962-09-19,0.2148440033197403 +KO,1962-09-20,0.21223999559879303 +KO,1962-09-21,0.20768199861049652 +KO,1962-09-24,0.2073570042848587 +KO,1962-09-25,0.20572899281978607 +KO,1962-09-26,0.203125 +KO,1962-09-27,0.203125 +KO,1962-09-28,0.20442700386047363 +KO,1962-10-01,0.20214800536632538 +KO,1962-10-02,0.20377600193023682 +KO,1962-10-03,0.20865899324417114 +KO,1962-10-04,0.20898400247097015 +KO,1962-10-05,0.2115889936685562 +KO,1962-10-08,0.2112630009651184 +KO,1962-10-09,0.21354199945926666 +KO,1962-10-10,0.21223999559879303 +KO,1962-10-11,0.21223999559879303 +KO,1962-10-12,0.2109380066394806 +KO,1962-10-15,0.2109380066394806 +KO,1962-10-16,0.2109380066394806 +KO,1962-10-17,0.2106119990348816 +KO,1962-10-18,0.20833300054073334 +KO,1962-10-19,0.20149700343608856 +KO,1962-10-22,0.20019499957561493 +KO,1962-10-23,0.19401000440120697 +KO,1962-10-24,0.1992190033197403 +KO,1962-10-25,0.1992190033197403 +KO,1962-10-26,0.19759100675582886 +KO,1962-10-29,0.20247399806976318 +KO,1962-10-30,0.20410199463367462 +KO,1962-10-31,0.2070309966802597 +KO,1962-11-01,0.20898400247097015 +KO,1962-11-02,0.21289099752902985 +KO,1962-11-05,0.21256500482559204 +KO,1962-11-07,0.2115889936685562 +KO,1962-11-08,0.2102860063314438 +KO,1962-11-09,0.2115889936685562 +KO,1962-11-12,0.2102860063314438 +KO,1962-11-13,0.2109380066394806 +KO,1962-11-14,0.2109380066394806 +KO,1962-11-15,0.2115889936685562 +KO,1962-11-16,0.2102860063314438 +KO,1962-11-19,0.20572899281978607 +KO,1962-11-20,0.2063799947500229 +KO,1962-11-21,0.20768199861049652 +KO,1962-11-23,0.21256500482559204 +KO,1962-11-26,0.21419300138950348 +KO,1962-11-27,0.2148440033197403 +KO,1962-11-28,0.2145179957151413 +KO,1962-11-29,0.21614600718021393 +KO,1962-11-30,0.22460900247097015 +KO,1962-12-03,0.22005200386047363 +KO,1962-12-04,0.22460900247097015 +KO,1962-12-05,0.2262369990348816 +KO,1962-12-06,0.22330699861049652 +KO,1962-12-07,0.22395800054073334 +KO,1962-12-10,0.21647100150585175 +KO,1962-12-11,0.2190759927034378 +KO,1962-12-12,0.22005200386047363 +KO,1962-12-13,0.2226559966802597 +KO,1962-12-14,0.22981800138950348 +KO,1962-12-17,0.22786499559879303 +KO,1962-12-18,0.22526000440120697 +KO,1962-12-19,0.22526000440120697 +KO,1962-12-20,0.22460900247097015 +KO,1962-12-21,0.22330699861049652 +KO,1962-12-24,0.22005200386047363 +KO,1962-12-26,0.22135399281978607 +KO,1962-12-27,0.2226559966802597 +KO,1962-12-28,0.2220049947500229 +KO,1962-12-31,0.2220049947500229 +KO,1963-01-02,0.2220049947500229 +KO,1963-01-03,0.2223310023546219 +KO,1963-01-04,0.22786499559879303 +KO,1963-01-07,0.22753900289535522 +KO,1963-01-08,0.22981800138950348 +KO,1963-01-09,0.2272139936685562 +KO,1963-01-10,0.2265630066394806 +KO,1963-01-11,0.23177100718021393 +KO,1963-01-14,0.23307299613952637 +KO,1963-01-15,0.23372399806976318 +KO,1963-01-16,0.22916699945926666 +KO,1963-01-17,0.2304690033197403 +KO,1963-01-18,0.2311200052499771 +KO,1963-01-21,0.23177100718021393 +KO,1963-01-22,0.23177100718021393 +KO,1963-01-23,0.2311200052499771 +KO,1963-01-24,0.234375 +KO,1963-01-25,0.2347009927034378 +KO,1963-01-28,0.234375 +KO,1963-01-29,0.23567700386047363 +KO,1963-01-30,0.23535199463367462 +KO,1963-01-31,0.23502600193023682 +KO,1963-02-01,0.23697899281978607 +KO,1963-02-04,0.2379560023546219 +KO,1963-02-05,0.23632800579071045 +KO,1963-02-06,0.24055999517440796 +KO,1963-02-07,0.2382809966802597 +KO,1963-02-08,0.23893199861049652 +KO,1963-02-11,0.24316400289535522 +KO,1963-02-12,0.24023400247097015 +KO,1963-02-13,0.2421880066394806 +KO,1963-02-14,0.2428389936685562 +KO,1963-02-15,0.24348999559879303 +KO,1963-02-18,0.24511699378490448 +KO,1963-02-19,0.24511699378490448 +KO,1963-02-20,0.24381500482559204 +KO,1963-02-21,0.24479199945926666 +KO,1963-02-25,0.24348999559879303 +KO,1963-02-26,0.24348999559879303 +KO,1963-02-27,0.24088500440120697 +KO,1963-02-28,0.234375 +KO,1963-03-01,0.23893199861049652 +KO,1963-03-04,0.2428389936685562 +KO,1963-03-05,0.2418619990348816 +KO,1963-03-06,0.2418619990348816 +KO,1963-03-07,0.2428389936685562 +KO,1963-03-08,0.2421880066394806 +KO,1963-03-11,0.2421880066394806 +KO,1963-03-12,0.2428389936685562 +KO,1963-03-13,0.2415360063314438 +KO,1963-03-14,0.2418619990348816 +KO,1963-03-15,0.2421880066394806 +KO,1963-03-18,0.24121099710464478 +KO,1963-03-19,0.24121099710464478 +KO,1963-03-20,0.24316400289535522 +KO,1963-03-21,0.2428389936685562 +KO,1963-03-22,0.2428389936685562 +KO,1963-03-25,0.2421880066394806 +KO,1963-03-26,0.2418619990348816 +KO,1963-03-27,0.24348999559879303 +KO,1963-03-28,0.2421880066394806 +KO,1963-03-29,0.24348999559879303 +KO,1963-04-01,0.2460940033197403 +KO,1963-04-02,0.24479199945926666 +KO,1963-04-03,0.24511699378490448 +KO,1963-04-04,0.2460940033197403 +KO,1963-04-05,0.24511699378490448 +KO,1963-04-08,0.24511699378490448 +KO,1963-04-09,0.24479199945926666 +KO,1963-04-10,0.24479199945926666 +KO,1963-04-11,0.2460940033197403 +KO,1963-04-15,0.2467450052499771 +KO,1963-04-16,0.2467450052499771 +KO,1963-04-17,0.24544300138950348 +KO,1963-04-18,0.2460940033197403 +KO,1963-04-19,0.2460940033197403 +KO,1963-04-22,0.2467450052499771 +KO,1963-04-23,0.24739600718021393 +KO,1963-04-24,0.2460940033197403 +KO,1963-04-25,0.24446600675582886 +KO,1963-04-26,0.24088500440120697 +KO,1963-04-29,0.24088500440120697 +KO,1963-04-30,0.24088500440120697 +KO,1963-05-01,0.2428389936685562 +KO,1963-05-02,0.24348999559879303 +KO,1963-05-03,0.24511699378490448 +KO,1963-05-06,0.24706999957561493 +KO,1963-05-07,0.24837200343608856 +KO,1963-05-08,0.24934899806976318 +KO,1963-05-09,0.24804699420928955 +KO,1963-05-10,0.24772100150585175 +KO,1963-05-13,0.24869799613952637 +KO,1963-05-14,0.24869799613952637 +KO,1963-05-15,0.24934899806976318 +KO,1963-05-16,0.24934899806976318 +KO,1963-05-17,0.24837200343608856 +KO,1963-05-20,0.2457679957151413 +KO,1963-05-21,0.2464189976453781 +KO,1963-05-22,0.24348999559879303 +KO,1963-05-23,0.2382809966802597 +KO,1963-05-24,0.23893199861049652 +KO,1963-05-27,0.24023400247097015 +KO,1963-05-28,0.24479199945926666 +KO,1963-05-29,0.24088500440120697 +KO,1963-05-31,0.2421880066394806 +KO,1963-06-03,0.24088500440120697 +KO,1963-06-04,0.24348999559879303 +KO,1963-06-05,0.24544300138950348 +KO,1963-06-06,0.2467450052499771 +KO,1963-06-07,0.2467450052499771 +KO,1963-06-10,0.2464189976453781 +KO,1963-06-11,0.24381500482559204 +KO,1963-06-12,0.2460940033197403 +KO,1963-06-13,0.24869799613952637 +KO,1963-06-14,0.24479199945926666 +KO,1963-06-17,0.24348999559879303 +KO,1963-06-18,0.24414099752902985 +KO,1963-06-19,0.24479199945926666 +KO,1963-06-20,0.24348999559879303 +KO,1963-06-21,0.2421880066394806 +KO,1963-06-24,0.24348999559879303 +KO,1963-06-25,0.2425130009651184 +KO,1963-06-26,0.24348999559879303 +KO,1963-06-27,0.2460940033197403 +KO,1963-06-28,0.24414099752902985 +KO,1963-07-01,0.25195300579071045 +KO,1963-07-02,0.2428389936685562 +KO,1963-07-03,0.24348999559879303 +KO,1963-07-05,0.24446600675582886 +KO,1963-07-08,0.24479199945926666 +KO,1963-07-09,0.24739600718021393 +KO,1963-07-10,0.24772100150585175 +KO,1963-07-11,0.24739600718021393 +KO,1963-07-12,0.24739600718021393 +KO,1963-07-15,0.2460940033197403 +KO,1963-07-16,0.24348999559879303 +KO,1963-07-17,0.2467450052499771 +KO,1963-07-18,0.24544300138950348 +KO,1963-07-19,0.24479199945926666 +KO,1963-07-22,0.2460940033197403 +KO,1963-07-23,0.24739600718021393 +KO,1963-07-24,0.24479199945926666 +KO,1963-07-25,0.24414099752902985 +KO,1963-07-26,0.2460940033197403 +KO,1963-07-29,0.24479199945926666 +KO,1963-07-30,0.24739600718021393 +KO,1963-07-31,0.24869799613952637 +KO,1963-08-01,0.2496740072965622 +KO,1963-08-02,0.24934899806976318 +KO,1963-08-05,0.2506510019302368 +KO,1963-08-06,0.25520798563957214 +KO,1963-08-07,0.2578130066394806 +KO,1963-08-08,0.25944000482559204 +KO,1963-08-09,0.2613930106163025 +KO,1963-08-12,0.2617189884185791 +KO,1963-08-13,0.26041701436042786 +KO,1963-08-14,0.2591150104999542 +KO,1963-08-15,0.26041701436042786 +KO,1963-08-16,0.2610679864883423 +KO,1963-08-19,0.2626950144767761 +KO,1963-08-20,0.26432299613952637 +KO,1963-08-21,0.265625 +KO,1963-08-22,0.265625 +KO,1963-08-23,0.2662760019302368 +KO,1963-08-26,0.265625 +KO,1963-08-27,0.265625 +KO,1963-08-28,0.26757800579071045 +KO,1963-08-29,0.26692700386047363 +KO,1963-08-30,0.2662760019302368 +KO,1963-09-03,0.265951007604599 +KO,1963-09-04,0.26725301146507263 +KO,1963-09-05,0.26790401339530945 +KO,1963-09-06,0.2662760019302368 +KO,1963-09-09,0.265625 +KO,1963-09-10,0.26692700386047363 +KO,1963-09-11,0.265625 +KO,1963-09-12,0.265625 +KO,1963-09-13,0.2662760019302368 +KO,1963-09-16,0.265625 +KO,1963-09-17,0.26725301146507263 +KO,1963-09-18,0.26822900772094727 +KO,1963-09-19,0.2721349895000458 +KO,1963-09-20,0.2734380066394806 +KO,1963-09-23,0.27148398756980896 +KO,1963-09-24,0.27148398756980896 +KO,1963-09-25,0.26822900772094727 +KO,1963-09-26,0.26692700386047363 +KO,1963-09-27,0.26692700386047363 +KO,1963-09-30,0.26692700386047363 +KO,1963-10-01,0.27148398756980896 +KO,1963-10-02,0.2721349895000458 +KO,1963-10-03,0.27148398756980896 +KO,1963-10-04,0.2734380066394806 +KO,1963-10-07,0.2701820135116577 +KO,1963-10-08,0.2701820135116577 +KO,1963-10-09,0.26822900772094727 +KO,1963-10-10,0.26725301146507263 +KO,1963-10-11,0.2688800096511841 +KO,1963-10-14,0.26822900772094727 +KO,1963-10-15,0.2698569893836975 +KO,1963-10-16,0.27148398756980896 +KO,1963-10-17,0.2727859914302826 +KO,1963-10-18,0.27148398756980896 +KO,1963-10-21,0.2734380066394806 +KO,1963-10-22,0.2727859914302826 +KO,1963-10-23,0.2701820135116577 +KO,1963-10-24,0.2721349895000458 +KO,1963-10-25,0.2721349895000458 +KO,1963-10-28,0.27604201436042786 +KO,1963-10-29,0.27571600675582886 +KO,1963-10-30,0.2721349895000458 +KO,1963-10-31,0.2695310115814209 +KO,1963-11-01,0.27083298563957214 +KO,1963-11-04,0.2701820135116577 +KO,1963-11-06,0.26822900772094727 +KO,1963-11-07,0.27083298563957214 +KO,1963-11-08,0.27148398756980896 +KO,1963-11-11,0.2724609971046448 +KO,1963-11-12,0.2734380066394806 +KO,1963-11-13,0.27506500482559204 +KO,1963-11-14,0.2766929864883423 +KO,1963-11-15,0.2763670086860657 +KO,1963-11-18,0.2763670086860657 +KO,1963-11-19,0.2747400104999542 +KO,1963-11-20,0.2740890085697174 +KO,1963-11-21,0.27083298563957214 +KO,1963-11-22,0.26757800579071045 +KO,1963-11-26,0.27148398756980896 +KO,1963-11-27,0.27180999517440796 +KO,1963-11-29,0.2731119990348816 +KO,1963-12-02,0.27539101243019104 +KO,1963-12-03,0.2770180106163025 +KO,1963-12-04,0.27604201436042786 +KO,1963-12-05,0.2763670086860657 +KO,1963-12-06,0.2766929864883423 +KO,1963-12-09,0.27539101243019104 +KO,1963-12-10,0.2773439884185791 +KO,1963-12-11,0.27864599227905273 +KO,1963-12-12,0.27864599227905273 +KO,1963-12-13,0.2779949903488159 +KO,1963-12-16,0.27994799613952637 +KO,1963-12-17,0.28255200386047363 +KO,1963-12-18,0.28710898756980896 +KO,1963-12-19,0.296875 +KO,1963-12-20,0.2897140085697174 +KO,1963-12-23,0.29166701436042786 +KO,1963-12-24,0.2897140085697174 +KO,1963-12-26,0.296875 +KO,1963-12-27,0.29947900772094727 +KO,1963-12-30,0.29817700386047363 +KO,1963-12-31,0.3011069893836975 +KO,1964-01-02,0.297201007604599 +KO,1964-01-03,0.29427099227905273 +KO,1964-01-06,0.2923179864883423 +KO,1964-01-07,0.2923179864883423 +KO,1964-01-08,0.296875 +KO,1964-01-09,0.29850301146507263 +KO,1964-01-10,0.29915401339530945 +KO,1964-01-13,0.3007810115814209 +KO,1964-01-14,0.3011069893836975 +KO,1964-01-15,0.3011069893836975 +KO,1964-01-16,0.2975260019302368 +KO,1964-01-17,0.29817700386047363 +KO,1964-01-20,0.2929689884185791 +KO,1964-01-21,0.2923179864883423 +KO,1964-01-22,0.29557299613952637 +KO,1964-01-23,0.2975260019302368 +KO,1964-01-24,0.29557299613952637 +KO,1964-01-27,0.29817700386047363 +KO,1964-01-28,0.3001300096511841 +KO,1964-01-29,0.2998049855232239 +KO,1964-01-30,0.3001300096511841 +KO,1964-01-31,0.3076170086860657 +KO,1964-02-03,0.3079429864883423 +KO,1964-02-04,0.3092449903488159 +KO,1964-02-05,0.30989599227905273 +KO,1964-02-06,0.30989599227905273 +KO,1964-02-07,0.3092449903488159 +KO,1964-02-10,0.3079429864883423 +KO,1964-02-11,0.30696600675582886 +KO,1964-02-12,0.3053390085697174 +KO,1964-02-13,0.30729201436042786 +KO,1964-02-14,0.30989599227905273 +KO,1964-02-17,0.30989599227905273 +KO,1964-02-18,0.31380200386047363 +KO,1964-02-19,0.31380200386047363 +KO,1964-02-20,0.31119799613952637 +KO,1964-02-24,0.3092449903488159 +KO,1964-02-25,0.3079429864883423 +KO,1964-02-26,0.30729201436042786 +KO,1964-02-27,0.3089190125465393 +KO,1964-02-28,0.3085939884185791 +KO,1964-03-02,0.31119799613952637 +KO,1964-03-03,0.312173992395401 +KO,1964-03-04,0.312826007604599 +KO,1964-03-05,0.31380200386047363 +KO,1964-03-06,0.31510400772094727 +KO,1964-03-09,0.328125 +KO,1964-03-10,0.3287760019302368 +KO,1964-03-11,0.3352859914302826 +KO,1964-03-12,0.34505200386047363 +KO,1964-03-13,0.3349609971046448 +KO,1964-03-16,0.328125 +KO,1964-03-17,0.3248699903488159 +KO,1964-03-18,0.32291701436042786 +KO,1964-03-19,0.3190099895000458 +KO,1964-03-20,0.31770798563957214 +KO,1964-03-23,0.3190099895000458 +KO,1964-03-24,0.3196609914302826 +KO,1964-03-25,0.3203130066394806 +KO,1964-03-26,0.31770798563957214 +KO,1964-03-30,0.3242189884185791 +KO,1964-03-31,0.3274739980697632 +KO,1964-04-01,0.33007800579071045 +KO,1964-04-02,0.33398398756980896 +KO,1964-04-03,0.33333298563957214 +KO,1964-04-06,0.33365899324417114 +KO,1964-04-07,0.328125 +KO,1964-04-08,0.3317059874534607 +KO,1964-04-09,0.33007800579071045 +KO,1964-04-10,0.32942700386047363 +KO,1964-04-13,0.3326820135116577 +KO,1964-04-14,0.33072900772094727 +KO,1964-04-15,0.3326820135116577 +KO,1964-04-16,0.33333298563957214 +KO,1964-04-17,0.3320310115814209 +KO,1964-04-20,0.33398398756980896 +KO,1964-04-21,0.33333298563957214 +KO,1964-04-22,0.33072900772094727 +KO,1964-04-23,0.3326820135116577 +KO,1964-04-24,0.33072900772094727 +KO,1964-04-27,0.33040401339530945 +KO,1964-04-28,0.3313800096511841 +KO,1964-04-29,0.3313800096511841 +KO,1964-04-30,0.32942700386047363 +KO,1964-05-01,0.33072900772094727 +KO,1964-05-04,0.32942700386047363 +KO,1964-05-05,0.328451007604599 +KO,1964-05-06,0.328125 +KO,1964-05-07,0.33072900772094727 +KO,1964-05-08,0.3326820135116577 +KO,1964-05-11,0.3365890085697174 +KO,1964-05-12,0.3404949903488159 +KO,1964-05-13,0.34114599227905273 +KO,1964-05-14,0.3404949903488159 +KO,1964-05-15,0.3391929864883423 +KO,1964-05-18,0.34179699420928955 +KO,1964-05-19,0.34114599227905273 +KO,1964-05-20,0.3372400104999542 +KO,1964-05-21,0.33854201436042786 +KO,1964-05-22,0.3391929864883423 +KO,1964-05-25,0.3346349895000458 +KO,1964-05-26,0.3346349895000458 +KO,1964-05-27,0.33333298563957214 +KO,1964-05-28,0.3326820135116577 +KO,1964-06-01,0.32942700386047363 +KO,1964-06-02,0.32682299613952637 +KO,1964-06-03,0.328125 +KO,1964-06-04,0.32552099227905273 +KO,1964-06-05,0.32682299613952637 +KO,1964-06-08,0.32617199420928955 +KO,1964-06-09,0.32552099227905273 +KO,1964-06-10,0.32942700386047363 +KO,1964-06-11,0.3326820135116577 +KO,1964-06-12,0.3346349895000458 +KO,1964-06-15,0.33854201436042786 +KO,1964-06-16,0.3408200144767761 +KO,1964-06-17,0.3404949903488159 +KO,1964-06-18,0.3395180106163025 +KO,1964-06-19,0.3372400104999542 +KO,1964-06-22,0.34179699420928955 +KO,1964-06-23,0.33789101243019104 +KO,1964-06-24,0.3398439884185791 +KO,1964-06-25,0.3372400104999542 +KO,1964-06-26,0.33789101243019104 +KO,1964-06-29,0.34114599227905273 +KO,1964-06-30,0.34212198853492737 +KO,1964-07-01,0.34375 +KO,1964-07-02,0.3430989980697632 +KO,1964-07-06,0.34960898756980896 +KO,1964-07-07,0.35807299613952637 +KO,1964-07-08,0.3551430106163025 +KO,1964-07-09,0.35416701436042786 +KO,1964-07-10,0.35351601243019104 +KO,1964-07-13,0.3548179864883423 +KO,1964-07-14,0.35351601243019104 +KO,1964-07-15,0.3548179864883423 +KO,1964-07-16,0.35416701436042786 +KO,1964-07-17,0.3548179864883423 +KO,1964-07-20,0.3509109914302826 +KO,1964-07-21,0.3512369990348816 +KO,1964-07-22,0.3528650104999542 +KO,1964-07-23,0.3528650104999542 +KO,1964-07-24,0.35416701436042786 +KO,1964-07-27,0.3548179864883423 +KO,1964-07-28,0.3554689884185791 +KO,1964-07-29,0.35677099227905273 +KO,1964-07-30,0.359375 +KO,1964-07-31,0.359375 +KO,1964-08-03,0.35677099227905273 +KO,1964-08-04,0.3522140085697174 +KO,1964-08-05,0.3512369990348816 +KO,1964-08-06,0.34570300579071045 +KO,1964-08-07,0.34895798563957214 +KO,1964-08-10,0.3515630066394806 +KO,1964-08-11,0.3522140085697174 +KO,1964-08-12,0.359048992395401 +KO,1964-08-13,0.35677099227905273 +KO,1964-08-14,0.35351601243019104 +KO,1964-08-17,0.3554689884185791 +KO,1964-08-18,0.3600260019302368 +KO,1964-08-19,0.3626300096511841 +KO,1964-08-20,0.36197900772094727 +KO,1964-08-21,0.36197900772094727 +KO,1964-08-24,0.36067700386047363 +KO,1964-08-25,0.3600260019302368 +KO,1964-08-26,0.3600260019302368 +KO,1964-08-27,0.3600260019302368 +KO,1964-08-28,0.359375 +KO,1964-08-31,0.3561199903488159 +KO,1964-09-01,0.3561199903488159 +KO,1964-09-02,0.3528650104999542 +KO,1964-09-03,0.3561199903488159 +KO,1964-09-04,0.3554689884185791 +KO,1964-09-08,0.35807299613952637 +KO,1964-09-09,0.3554689884185791 +KO,1964-09-10,0.3515630066394806 +KO,1964-09-11,0.3515630066394806 +KO,1964-09-14,0.34895798563957214 +KO,1964-09-15,0.3476560115814209 +KO,1964-09-16,0.3515630066394806 +KO,1964-09-17,0.3502599895000458 +KO,1964-09-18,0.3502599895000458 +KO,1964-09-21,0.3476560115814209 +KO,1964-09-22,0.34635400772094727 +KO,1964-09-23,0.3476560115814209 +KO,1964-09-24,0.34895798563957214 +KO,1964-09-25,0.3515630066394806 +KO,1964-09-28,0.35351601243019104 +KO,1964-09-29,0.34895798563957214 +KO,1964-09-30,0.3515630066394806 +KO,1964-10-01,0.3502599895000458 +KO,1964-10-02,0.3515630066394806 +KO,1964-10-05,0.3515630066394806 +KO,1964-10-06,0.3509109914302826 +KO,1964-10-07,0.34505200386047363 +KO,1964-10-08,0.3483070135116577 +KO,1964-10-09,0.3476560115814209 +KO,1964-10-12,0.34375 +KO,1964-10-13,0.34114599227905273 +KO,1964-10-14,0.3444010019302368 +KO,1964-10-15,0.3391929864883423 +KO,1964-10-16,0.34375 +KO,1964-10-19,0.34179699420928955 +KO,1964-10-20,0.3430989980697632 +KO,1964-10-21,0.33854201436042786 +KO,1964-10-22,0.3404949903488159 +KO,1964-10-23,0.3404949903488159 +KO,1964-10-26,0.34244799613952637 +KO,1964-10-27,0.3430989980697632 +KO,1964-10-28,0.34244799613952637 +KO,1964-10-29,0.3391929864883423 +KO,1964-10-30,0.3398439884185791 +KO,1964-11-02,0.34244799613952637 +KO,1964-11-04,0.3430989980697632 +KO,1964-11-05,0.34375 +KO,1964-11-06,0.3430989980697632 +KO,1964-11-09,0.34375 +KO,1964-11-10,0.34147098660469055 +KO,1964-11-11,0.34375 +KO,1964-11-12,0.35384100675582886 +KO,1964-11-13,0.36458298563957214 +KO,1964-11-16,0.35351601243019104 +KO,1964-11-17,0.3600260019302368 +KO,1964-11-18,0.36067700386047363 +KO,1964-11-19,0.35807299613952637 +KO,1964-11-20,0.359375 +KO,1964-11-23,0.3518880009651184 +KO,1964-11-24,0.3528650104999542 +KO,1964-11-25,0.3528650104999542 +KO,1964-11-27,0.34895798563957214 +KO,1964-11-30,0.34895798563957214 +KO,1964-12-01,0.3515630066394806 +KO,1964-12-02,0.3548179864883423 +KO,1964-12-03,0.35677099227905273 +KO,1964-12-04,0.35807299613952637 +KO,1964-12-07,0.3600260019302368 +KO,1964-12-08,0.36132800579071045 +KO,1964-12-09,0.36067700386047363 +KO,1964-12-10,0.359375 +KO,1964-12-11,0.36132800579071045 +KO,1964-12-14,0.36197900772094727 +KO,1964-12-15,0.3623049855232239 +KO,1964-12-16,0.3626300096511841 +KO,1964-12-17,0.36197900772094727 +KO,1964-12-18,0.3639320135116577 +KO,1964-12-21,0.36458298563957214 +KO,1964-12-22,0.3642579913139343 +KO,1964-12-23,0.3642579913139343 +KO,1964-12-24,0.3632810115814209 +KO,1964-12-28,0.36067700386047363 +KO,1964-12-29,0.36067700386047363 +KO,1964-12-30,0.36458298563957214 +KO,1964-12-31,0.3665359914302826 +KO,1965-01-04,0.3639320135116577 +KO,1965-01-05,0.36458298563957214 +KO,1965-01-06,0.36197900772094727 +KO,1965-01-07,0.3632810115814209 +KO,1965-01-08,0.3632810115814209 +KO,1965-01-11,0.36067700386047363 +KO,1965-01-12,0.3632810115814209 +KO,1965-01-13,0.3632810115814209 +KO,1965-01-14,0.3632810115814209 +KO,1965-01-15,0.3717449903488159 +KO,1965-01-18,0.37239599227905273 +KO,1965-01-19,0.3759770095348358 +KO,1965-01-20,0.375 +KO,1965-01-21,0.37630200386047363 +KO,1965-01-22,0.3815099895000458 +KO,1965-01-25,0.38802099227905273 +KO,1965-01-26,0.38932299613952637 +KO,1965-01-27,0.39322900772094727 +KO,1965-01-28,0.39648398756980896 +KO,1965-01-29,0.40104201436042786 +KO,1965-02-01,0.3974609971046448 +KO,1965-02-02,0.3951820135116577 +KO,1965-02-03,0.39257800579071045 +KO,1965-02-04,0.3916020095348358 +KO,1965-02-05,0.3873699903488159 +KO,1965-02-08,0.3828130066394806 +KO,1965-02-09,0.38802099227905273 +KO,1965-02-10,0.3860679864883423 +KO,1965-02-11,0.3841150104999542 +KO,1965-02-12,0.38476601243019104 +KO,1965-02-15,0.3860679864883423 +KO,1965-02-16,0.3867189884185791 +KO,1965-02-17,0.3867189884185791 +KO,1965-02-18,0.3873699903488159 +KO,1965-02-19,0.38802099227905273 +KO,1965-02-23,0.390625 +KO,1965-02-24,0.3951820135116577 +KO,1965-02-25,0.40364599227905273 +KO,1965-02-26,0.4101560115814209 +KO,1965-03-01,0.4101560115814209 +KO,1965-03-02,0.41145798563957214 +KO,1965-03-03,0.40364599227905273 +KO,1965-03-04,0.40364599227905273 +KO,1965-03-05,0.3984380066394806 +KO,1965-03-08,0.3977859914302826 +KO,1965-03-09,0.3971349895000458 +KO,1965-03-10,0.39583298563957214 +KO,1965-03-11,0.3899739980697632 +KO,1965-03-12,0.39322900772094727 +KO,1965-03-15,0.3945310115814209 +KO,1965-03-16,0.39322900772094727 +KO,1965-03-17,0.3912760019302368 +KO,1965-03-18,0.390625 +KO,1965-03-19,0.3860679864883423 +KO,1965-03-22,0.38541701436042786 +KO,1965-03-23,0.3873699903488159 +KO,1965-03-24,0.38802099227905273 +KO,1965-03-25,0.38867199420928955 +KO,1965-03-26,0.3873699903488159 +KO,1965-03-29,0.3841150104999542 +KO,1965-03-30,0.3828130066394806 +KO,1965-03-31,0.3821609914302826 +KO,1965-04-01,0.38020798563957214 +KO,1965-04-02,0.38020798563957214 +KO,1965-04-05,0.38020798563957214 +KO,1965-04-06,0.3828130066394806 +KO,1965-04-07,0.3860679864883423 +KO,1965-04-08,0.3945310115814209 +KO,1965-04-09,0.40885400772094727 +KO,1965-04-12,0.40755200386047363 +KO,1965-04-13,0.4069010019302368 +KO,1965-04-14,0.40885400772094727 +KO,1965-04-15,0.40885400772094727 +KO,1965-04-19,0.4095050096511841 +KO,1965-04-20,0.40820300579071045 +KO,1965-04-21,0.4140630066394806 +KO,1965-04-22,0.4140630066394806 +KO,1965-04-23,0.41145798563957214 +KO,1965-04-26,0.40820300579071045 +KO,1965-04-27,0.4108070135116577 +KO,1965-04-28,0.4108070135116577 +KO,1965-04-29,0.41145798563957214 +KO,1965-04-30,0.4108070135116577 +KO,1965-05-03,0.4179689884185791 +KO,1965-05-04,0.421875 +KO,1965-05-05,0.4283849895000458 +KO,1965-05-06,0.4309900104999542 +KO,1965-05-07,0.43229201436042786 +KO,1965-05-10,0.43880200386047363 +KO,1965-05-11,0.43619799613952637 +KO,1965-05-12,0.4375 +KO,1965-05-13,0.4375 +KO,1965-05-14,0.44010400772094727 +KO,1965-05-17,0.44270798563957214 +KO,1965-05-18,0.4420570135116577 +KO,1965-05-19,0.44270798563957214 +KO,1965-05-20,0.43489599227905273 +KO,1965-05-21,0.42708298563957214 +KO,1965-05-24,0.42057299613952637 +KO,1965-05-25,0.42708298563957214 +KO,1965-05-26,0.42317700386047363 +KO,1965-05-27,0.4153650104999542 +KO,1965-05-28,0.4101560115814209 +KO,1965-06-01,0.4108070135116577 +KO,1965-06-02,0.40755200386047363 +KO,1965-06-03,0.4101560115814209 +KO,1965-06-04,0.4140630066394806 +KO,1965-06-07,0.4095050096511841 +KO,1965-06-08,0.40625 +KO,1965-06-09,0.3984380066394806 +KO,1965-06-10,0.3990890085697174 +KO,1965-06-11,0.4023439884185791 +KO,1965-06-14,0.40625 +KO,1965-06-15,0.40625 +KO,1965-06-16,0.41145798563957214 +KO,1965-06-17,0.4212239980697632 +KO,1965-06-18,0.41666701436042786 +KO,1965-06-21,0.41145798563957214 +KO,1965-06-22,0.41145798563957214 +KO,1965-06-23,0.40755200386047363 +KO,1965-06-24,0.39583298563957214 +KO,1965-06-25,0.3867189884185791 +KO,1965-06-28,0.3867189884185791 +KO,1965-06-29,0.39192700386047363 +KO,1965-06-30,0.40039101243019104 +KO,1965-07-01,0.3977859914302826 +KO,1965-07-02,0.3990890085697174 +KO,1965-07-06,0.3971349895000458 +KO,1965-07-07,0.3990890085697174 +KO,1965-07-08,0.4029949903488159 +KO,1965-07-09,0.4029949903488159 +KO,1965-07-12,0.3997400104999542 +KO,1965-07-13,0.3977859914302826 +KO,1965-07-14,0.3984380066394806 +KO,1965-07-15,0.40104201436042786 +KO,1965-07-16,0.3945310115814209 +KO,1965-07-19,0.39192700386047363 +KO,1965-07-20,0.38867199420928955 +KO,1965-07-21,0.38541701436042786 +KO,1965-07-22,0.3867189884185791 +KO,1965-07-23,0.38802099227905273 +KO,1965-07-26,0.39322900772094727 +KO,1965-07-27,0.3990890085697174 +KO,1965-07-28,0.3971349895000458 +KO,1965-07-29,0.40104201436042786 +KO,1965-07-30,0.40104201436042786 +KO,1965-08-02,0.40364599227905273 +KO,1965-08-03,0.40494799613952637 +KO,1965-08-04,0.40364599227905273 +KO,1965-08-05,0.3990890085697174 +KO,1965-08-06,0.39583298563957214 +KO,1965-08-09,0.3945310115814209 +KO,1965-08-10,0.39322900772094727 +KO,1965-08-11,0.3977859914302826 +KO,1965-08-12,0.3971349895000458 +KO,1965-08-13,0.40364599227905273 +KO,1965-08-16,0.40885400772094727 +KO,1965-08-17,0.41210898756980896 +KO,1965-08-18,0.41601601243019104 +KO,1965-08-19,0.4140630066394806 +KO,1965-08-20,0.40625 +KO,1965-08-23,0.40494799613952637 +KO,1965-08-24,0.40104201436042786 +KO,1965-08-25,0.3997400104999542 +KO,1965-08-26,0.3997400104999542 +KO,1965-08-27,0.4101560115814209 +KO,1965-08-30,0.4101560115814209 +KO,1965-08-31,0.40885400772094727 +KO,1965-09-01,0.3997400104999542 +KO,1965-09-02,0.39583298563957214 +KO,1965-09-03,0.4023439884185791 +KO,1965-09-07,0.4055989980697632 +KO,1965-09-08,0.40364599227905273 +KO,1965-09-09,0.3997400104999542 +KO,1965-09-10,0.4023439884185791 +KO,1965-09-13,0.40625 +KO,1965-09-14,0.4023439884185791 +KO,1965-09-15,0.4023439884185791 +KO,1965-09-16,0.40755200386047363 +KO,1965-09-17,0.4095050096511841 +KO,1965-09-20,0.4108070135116577 +KO,1965-09-21,0.4101560115814209 +KO,1965-09-22,0.41145798563957214 +KO,1965-09-23,0.4101560115814209 +KO,1965-09-24,0.4101560115814209 +KO,1965-09-27,0.4140630066394806 +KO,1965-09-28,0.4127599895000458 +KO,1965-09-29,0.40755200386047363 +KO,1965-09-30,0.40885400772094727 +KO,1965-10-01,0.40104201436042786 +KO,1965-10-04,0.40429699420928955 +KO,1965-10-05,0.40885400772094727 +KO,1965-10-06,0.40364599227905273 +KO,1965-10-07,0.40364599227905273 +KO,1965-10-08,0.4127599895000458 +KO,1965-10-11,0.40625 +KO,1965-10-12,0.40429699420928955 +KO,1965-10-13,0.40104201436042786 +KO,1965-10-14,0.40364599227905273 +KO,1965-10-15,0.40885400772094727 +KO,1965-10-18,0.40625 +KO,1965-10-19,0.40364599227905273 +KO,1965-10-20,0.4023439884185791 +KO,1965-10-21,0.40625 +KO,1965-10-22,0.4029949903488159 +KO,1965-10-25,0.3997400104999542 +KO,1965-10-26,0.40364599227905273 +KO,1965-10-27,0.4029949903488159 +KO,1965-10-28,0.4023439884185791 +KO,1965-10-29,0.4023439884185791 +KO,1965-11-01,0.40104201436042786 +KO,1965-11-03,0.4029949903488159 +KO,1965-11-04,0.40625 +KO,1965-11-05,0.41145798563957214 +KO,1965-11-08,0.41145798563957214 +KO,1965-11-09,0.41145798563957214 +KO,1965-11-10,0.4153650104999542 +KO,1965-11-11,0.41666701436042786 +KO,1965-11-12,0.41927099227905273 +KO,1965-11-15,0.4257810115814209 +KO,1965-11-16,0.4225260019302368 +KO,1965-11-17,0.421875 +KO,1965-11-18,0.4140630066394806 +KO,1965-11-19,0.421875 +KO,1965-11-22,0.41601601243019104 +KO,1965-11-23,0.421875 +KO,1965-11-24,0.42057299613952637 +KO,1965-11-26,0.42382800579071045 +KO,1965-11-29,0.42057299613952637 +KO,1965-11-30,0.42317700386047363 +KO,1965-12-01,0.41992199420928955 +KO,1965-12-02,0.41666701436042786 +KO,1965-12-03,0.41927099227905273 +KO,1965-12-06,0.41927099227905273 +KO,1965-12-07,0.4173179864883423 +KO,1965-12-08,0.4179689884185791 +KO,1965-12-09,0.421875 +KO,1965-12-10,0.42708298563957214 +KO,1965-12-13,0.4283849895000458 +KO,1965-12-14,0.43229201436042786 +KO,1965-12-15,0.43229201436042786 +KO,1965-12-16,0.4368489980697632 +KO,1965-12-17,0.4414060115814209 +KO,1965-12-20,0.44270798563957214 +KO,1965-12-21,0.44791701436042786 +KO,1965-12-22,0.453125 +KO,1965-12-23,0.4576820135116577 +KO,1965-12-27,0.4726560115814209 +KO,1965-12-28,0.4609380066394806 +KO,1965-12-29,0.4596349895000458 +KO,1965-12-30,0.45182299613952637 +KO,1965-12-31,0.44791701436042786 +KO,1966-01-03,0.45182299613952637 +KO,1966-01-04,0.4492189884185791 +KO,1966-01-05,0.4492189884185791 +KO,1966-01-06,0.44791701436042786 +KO,1966-01-07,0.45052099227905273 +KO,1966-01-10,0.4466150104999542 +KO,1966-01-11,0.4492189884185791 +KO,1966-01-12,0.4453130066394806 +KO,1966-01-13,0.4440099895000458 +KO,1966-01-14,0.44270798563957214 +KO,1966-01-17,0.44270798563957214 +KO,1966-01-18,0.4524739980697632 +KO,1966-01-19,0.45052099227905273 +KO,1966-01-20,0.45442700386047363 +KO,1966-01-21,0.4622400104999542 +KO,1966-01-24,0.453125 +KO,1966-01-25,0.4570310115814209 +KO,1966-01-26,0.4498699903488159 +KO,1966-01-27,0.4498699903488159 +KO,1966-01-28,0.45507800579071045 +KO,1966-01-31,0.4466150104999542 +KO,1966-02-01,0.4570310115814209 +KO,1966-02-02,0.45442700386047363 +KO,1966-02-03,0.44791701436042786 +KO,1966-02-04,0.45182299613952637 +KO,1966-02-07,0.45182299613952637 +KO,1966-02-08,0.4440099895000458 +KO,1966-02-09,0.4459640085697174 +KO,1966-02-10,0.4414060115814209 +KO,1966-02-11,0.4440099895000458 +KO,1966-02-14,0.4440099895000458 +KO,1966-02-15,0.4407550096511841 +KO,1966-02-16,0.44010400772094727 +KO,1966-02-17,0.43489599227905273 +KO,1966-02-18,0.4296880066394806 +KO,1966-02-21,0.4283849895000458 +KO,1966-02-23,0.4283849895000458 +KO,1966-02-24,0.42447900772094727 +KO,1966-02-25,0.41666701436042786 +KO,1966-02-28,0.4140630066394806 +KO,1966-03-01,0.40364599227905273 +KO,1966-03-02,0.3977859914302826 +KO,1966-03-03,0.4029949903488159 +KO,1966-03-04,0.40104201436042786 +KO,1966-03-07,0.40039101243019104 +KO,1966-03-08,0.4101560115814209 +KO,1966-03-09,0.41145798563957214 +KO,1966-03-10,0.40494799613952637 +KO,1966-03-11,0.4055989980697632 +KO,1966-03-14,0.3990890085697174 +KO,1966-03-15,0.4023439884185791 +KO,1966-03-16,0.40494799613952637 +KO,1966-03-17,0.40885400772094727 +KO,1966-03-18,0.4134109914302826 +KO,1966-03-21,0.4140630066394806 +KO,1966-03-22,0.4179689884185791 +KO,1966-03-23,0.42317700386047363 +KO,1966-03-24,0.4212239980697632 +KO,1966-03-25,0.42057299613952637 +KO,1966-03-28,0.4179689884185791 +KO,1966-03-29,0.4212239980697632 +KO,1966-03-30,0.4283849895000458 +KO,1966-03-31,0.4375 +KO,1966-04-01,0.4375 +KO,1966-04-04,0.43489599227905273 +KO,1966-04-05,0.43489599227905273 +KO,1966-04-06,0.43880200386047363 +KO,1966-04-07,0.4283849895000458 +KO,1966-04-11,0.421875 +KO,1966-04-12,0.42057299613952637 +KO,1966-04-13,0.4225260019302368 +KO,1966-04-14,0.421875 +KO,1966-04-15,0.43229201436042786 +KO,1966-04-18,0.4283849895000458 +KO,1966-04-19,0.4225260019302368 +KO,1966-04-20,0.41927099227905273 +KO,1966-04-21,0.42057299613952637 +KO,1966-04-22,0.421875 +KO,1966-04-25,0.4257810115814209 +KO,1966-04-26,0.41601601243019104 +KO,1966-04-27,0.41666701436042786 +KO,1966-04-28,0.4140630066394806 +KO,1966-04-29,0.40625 +KO,1966-05-02,0.40625 +KO,1966-05-03,0.40755200386047363 +KO,1966-05-04,0.40494799613952637 +KO,1966-05-05,0.3997400104999542 +KO,1966-05-06,0.40755200386047363 +KO,1966-05-09,0.4029949903488159 +KO,1966-05-10,0.40885400772094727 +KO,1966-05-11,0.40885400772094727 +KO,1966-05-12,0.40494799613952637 +KO,1966-05-13,0.4023439884185791 +KO,1966-05-16,0.40364599227905273 +KO,1966-05-17,0.3997400104999542 +KO,1966-05-18,0.4055989980697632 +KO,1966-05-19,0.3997400104999542 +KO,1966-05-20,0.40104201436042786 +KO,1966-05-23,0.40364599227905273 +KO,1966-05-24,0.40625 +KO,1966-05-25,0.40494799613952637 +KO,1966-05-26,0.40885400772094727 +KO,1966-05-27,0.4108070135116577 +KO,1966-05-31,0.4127599895000458 +KO,1966-06-01,0.4095050096511841 +KO,1966-06-02,0.4069010019302368 +KO,1966-06-03,0.4095050096511841 +KO,1966-06-06,0.40820300579071045 +KO,1966-06-07,0.40494799613952637 +KO,1966-06-08,0.40364599227905273 +KO,1966-06-09,0.4055989980697632 +KO,1966-06-10,0.40429699420928955 +KO,1966-06-13,0.40885400772094727 +KO,1966-06-14,0.40755200386047363 +KO,1966-06-15,0.39583298563957214 +KO,1966-06-16,0.3951820135116577 +KO,1966-06-17,0.39322900772094727 +KO,1966-06-20,0.3971349895000458 +KO,1966-06-21,0.3984380066394806 +KO,1966-06-22,0.3945310115814209 +KO,1966-06-23,0.3971349895000458 +KO,1966-06-24,0.39322900772094727 +KO,1966-06-27,0.38932299613952637 +KO,1966-06-28,0.3834640085697174 +KO,1966-06-29,0.38476601243019104 +KO,1966-06-30,0.3899739980697632 +KO,1966-07-01,0.3945310115814209 +KO,1966-07-05,0.39322900772094727 +KO,1966-07-06,0.3945310115814209 +KO,1966-07-07,0.39192700386047363 +KO,1966-07-08,0.3971349895000458 +KO,1966-07-11,0.4055989980697632 +KO,1966-07-12,0.4101560115814209 +KO,1966-07-13,0.4055989980697632 +KO,1966-07-14,0.4055989980697632 +KO,1966-07-15,0.40494799613952637 +KO,1966-07-18,0.4101560115814209 +KO,1966-07-19,0.4108070135116577 +KO,1966-07-20,0.4095050096511841 +KO,1966-07-21,0.40885400772094727 +KO,1966-07-22,0.40625 +KO,1966-07-25,0.4023439884185791 +KO,1966-07-26,0.40429699420928955 +KO,1966-07-27,0.40364599227905273 +KO,1966-07-28,0.4029949903488159 +KO,1966-07-29,0.4016929864883423 +KO,1966-08-01,0.40104201436042786 +KO,1966-08-02,0.4055989980697632 +KO,1966-08-03,0.40494799613952637 +KO,1966-08-04,0.40625 +KO,1966-08-05,0.40625 +KO,1966-08-08,0.40494799613952637 +KO,1966-08-09,0.4069010019302368 +KO,1966-08-10,0.4127599895000458 +KO,1966-08-11,0.41601601243019104 +KO,1966-08-12,0.41666701436042786 +KO,1966-08-15,0.41145798563957214 +KO,1966-08-16,0.4069010019302368 +KO,1966-08-17,0.40104201436042786 +KO,1966-08-18,0.3977859914302826 +KO,1966-08-19,0.3971349895000458 +KO,1966-08-22,0.39583298563957214 +KO,1966-08-23,0.39257800579071045 +KO,1966-08-24,0.39322900772094727 +KO,1966-08-25,0.39192700386047363 +KO,1966-08-26,0.3834640085697174 +KO,1966-08-29,0.3789060115814209 +KO,1966-08-30,0.37760400772094727 +KO,1966-08-31,0.390625 +KO,1966-09-01,0.3867189884185791 +KO,1966-09-02,0.390625 +KO,1966-09-06,0.3867189884185791 +KO,1966-09-07,0.37760400772094727 +KO,1966-09-08,0.38020798563957214 +KO,1966-09-09,0.38020798563957214 +KO,1966-09-12,0.40104201436042786 +KO,1966-09-13,0.3984380066394806 +KO,1966-09-14,0.3984380066394806 +KO,1966-09-15,0.40104201436042786 +KO,1966-09-16,0.3945310115814209 +KO,1966-09-19,0.3977859914302826 +KO,1966-09-20,0.39583298563957214 +KO,1966-09-21,0.39322900772094727 +KO,1966-09-22,0.390625 +KO,1966-09-23,0.38867199420928955 +KO,1966-09-26,0.38932299613952637 +KO,1966-09-27,0.3873699903488159 +KO,1966-09-28,0.3841150104999542 +KO,1966-09-29,0.3834640085697174 +KO,1966-09-30,0.38802099227905273 +KO,1966-10-03,0.3873699903488159 +KO,1966-10-04,0.3951820135116577 +KO,1966-10-05,0.38932299613952637 +KO,1966-10-06,0.3815099895000458 +KO,1966-10-07,0.38020798563957214 +KO,1966-10-10,0.38541701436042786 +KO,1966-10-11,0.3782550096511841 +KO,1966-10-12,0.38932299613952637 +KO,1966-10-13,0.39322900772094727 +KO,1966-10-14,0.39583298563957214 +KO,1966-10-17,0.3984380066394806 +KO,1966-10-18,0.41927099227905273 +KO,1966-10-19,0.41666701436042786 +KO,1966-10-20,0.41666701436042786 +KO,1966-10-21,0.421875 +KO,1966-10-24,0.43229201436042786 +KO,1966-10-25,0.43164101243019104 +KO,1966-10-26,0.4303390085697174 +KO,1966-10-27,0.42708298563957214 +KO,1966-10-28,0.42773398756980896 +KO,1966-10-31,0.4290359914302826 +KO,1966-11-01,0.4335939884185791 +KO,1966-11-02,0.4375 +KO,1966-11-03,0.43489599227905273 +KO,1966-11-04,0.4375 +KO,1966-11-07,0.43229201436042786 +KO,1966-11-09,0.4329429864883423 +KO,1966-11-10,0.4440099895000458 +KO,1966-11-11,0.44010400772094727 +KO,1966-11-14,0.44010400772094727 +KO,1966-11-15,0.43880200386047363 +KO,1966-11-16,0.4453130066394806 +KO,1966-11-17,0.4440099895000458 +KO,1966-11-18,0.45052099227905273 +KO,1966-11-21,0.43619799613952637 +KO,1966-11-22,0.4375 +KO,1966-11-23,0.44791701436042786 +KO,1966-11-25,0.44791701436042786 +KO,1966-11-28,0.44726601243019104 +KO,1966-11-29,0.44791701436042786 +KO,1966-11-30,0.44791701436042786 +KO,1966-12-01,0.44270798563957214 +KO,1966-12-02,0.44270798563957214 +KO,1966-12-05,0.44270798563957214 +KO,1966-12-06,0.44726601243019104 +KO,1966-12-07,0.4492189884185791 +KO,1966-12-08,0.453125 +KO,1966-12-09,0.4570310115814209 +KO,1966-12-12,0.46875 +KO,1966-12-13,0.46679699420928955 +KO,1966-12-14,0.46614599227905273 +KO,1966-12-15,0.4648439884185791 +KO,1966-12-16,0.46354201436042786 +KO,1966-12-19,0.46875 +KO,1966-12-20,0.46875 +KO,1966-12-21,0.4752599895000458 +KO,1966-12-22,0.4778650104999542 +KO,1966-12-23,0.47395798563957214 +KO,1966-12-27,0.47005200386047363 +KO,1966-12-28,0.47395798563957214 +KO,1966-12-29,0.46875 +KO,1966-12-30,0.46679699420928955 +KO,1967-01-03,0.46614599227905273 +KO,1967-01-04,0.4570310115814209 +KO,1967-01-05,0.46354201436042786 +KO,1967-01-06,0.4648439884185791 +KO,1967-01-09,0.46875 +KO,1967-01-10,0.47395798563957214 +KO,1967-01-11,0.49479201436042786 +KO,1967-01-12,0.49414101243019104 +KO,1967-01-13,0.4921880066394806 +KO,1967-01-16,0.48567700386047363 +KO,1967-01-17,0.48632800579071045 +KO,1967-01-18,0.48697900772094727 +KO,1967-01-19,0.48958298563957214 +KO,1967-01-20,0.4921880066394806 +KO,1967-01-23,0.4915359914302826 +KO,1967-01-24,0.4882810115814209 +KO,1967-01-25,0.4921880066394806 +KO,1967-01-26,0.48958298563957214 +KO,1967-01-27,0.49023398756980896 +KO,1967-01-30,0.49414101243019104 +KO,1967-01-31,0.49479201436042786 +KO,1967-02-01,0.4915359914302826 +KO,1967-02-02,0.4934900104999542 +KO,1967-02-03,0.48567700386047363 +KO,1967-02-06,0.48307299613952637 +KO,1967-02-07,0.48567700386047363 +KO,1967-02-08,0.49479201436042786 +KO,1967-02-09,0.49479201436042786 +KO,1967-02-10,0.49414101243019104 +KO,1967-02-13,0.49739599227905273 +KO,1967-02-14,0.49479201436042786 +KO,1967-02-15,0.49739599227905273 +KO,1967-02-16,0.4967449903488159 +KO,1967-02-17,0.5078129768371582 +KO,1967-02-20,0.5039060115814209 +KO,1967-02-21,0.5143229961395264 +KO,1967-02-23,0.5247399806976318 +KO,1967-02-24,0.5260419845581055 +KO,1967-02-27,0.522786021232605 +KO,1967-02-28,0.5234379768371582 +KO,1967-03-01,0.5325520038604736 +KO,1967-03-02,0.53125 +KO,1967-03-03,0.515625 +KO,1967-03-06,0.5182290077209473 +KO,1967-03-07,0.508463978767395 +KO,1967-03-08,0.5052080154418945 +KO,1967-03-09,0.5019530057907104 +KO,1967-03-10,0.5032550096511841 +KO,1967-03-13,0.5 +KO,1967-03-14,0.4921880066394806 +KO,1967-03-15,0.49739599227905273 +KO,1967-03-16,0.5104169845581055 +KO,1967-03-17,0.5104169845581055 +KO,1967-03-20,0.5123699903488159 +KO,1967-03-21,0.5143229961395264 +KO,1967-03-22,0.5208330154418945 +KO,1967-03-23,0.5143229961395264 +KO,1967-03-27,0.5143229961395264 +KO,1967-03-28,0.5091149806976318 +KO,1967-03-29,0.5117189884185791 +KO,1967-03-30,0.53125 +KO,1967-03-31,0.5377600193023682 +KO,1967-04-03,0.5390629768371582 +KO,1967-04-04,0.5481770038604736 +KO,1967-04-05,0.5625 +KO,1967-04-06,0.5651040077209473 +KO,1967-04-07,0.5651040077209473 +KO,1967-04-10,0.555338978767395 +KO,1967-04-11,0.5572919845581055 +KO,1967-04-12,0.5572919845581055 +KO,1967-04-13,0.5520830154418945 +KO,1967-04-14,0.5729169845581055 +KO,1967-04-17,0.5846350193023682 +KO,1967-04-18,0.5833330154418945 +KO,1967-04-19,0.578125 +KO,1967-04-20,0.5820310115814209 +KO,1967-04-21,0.578125 +KO,1967-04-24,0.5989580154418945 +KO,1967-04-25,0.59375 +KO,1967-04-26,0.5859379768371582 +KO,1967-04-27,0.5885419845581055 +KO,1967-04-28,0.5898439884185791 +KO,1967-05-01,0.6145830154418945 +KO,1967-05-02,0.6041669845581055 +KO,1967-05-03,0.6184899806976318 +KO,1967-05-04,0.6223959922790527 +KO,1967-05-05,0.617838978767395 +KO,1967-05-08,0.6184899806976318 +KO,1967-05-09,0.609375 +KO,1967-05-10,0.6015629768371582 +KO,1967-05-11,0.6002600193023682 +KO,1967-05-12,0.6041669845581055 +KO,1967-05-15,0.6015629768371582 +KO,1967-05-16,0.5963540077209473 +KO,1967-05-17,0.5898439884185791 +KO,1967-05-18,0.5820310115814209 +KO,1967-05-19,0.5794270038604736 +KO,1967-05-22,0.5833330154418945 +KO,1967-05-23,0.5859379768371582 +KO,1967-05-24,0.5885419845581055 +KO,1967-05-25,0.5911459922790527 +KO,1967-05-26,0.5957030057907104 +KO,1967-05-29,0.6002600193023682 +KO,1967-05-31,0.5872399806976318 +KO,1967-06-01,0.5989580154418945 +KO,1967-06-02,0.6002600193023682 +KO,1967-06-05,0.6035159826278687 +KO,1967-06-06,0.6197919845581055 +KO,1967-06-07,0.6184899806976318 +KO,1967-06-08,0.625 +KO,1967-06-09,0.6197919845581055 +KO,1967-06-12,0.6184899806976318 +KO,1967-06-13,0.6263020038604736 +KO,1967-06-14,0.6223959922790527 +KO,1967-06-15,0.6184899806976318 +KO,1967-06-16,0.6276040077209473 +KO,1967-06-19,0.6223959922790527 +KO,1967-06-20,0.625 +KO,1967-06-21,0.625 +KO,1967-06-22,0.6380209922790527 +KO,1967-06-23,0.6432290077209473 +KO,1967-06-26,0.6458330154418945 +KO,1967-06-27,0.6328129768371582 +KO,1967-06-28,0.6497399806976318 +KO,1967-06-29,0.6432290077209473 +KO,1967-06-30,0.6419270038604736 +KO,1967-07-03,0.6432290077209473 +KO,1967-07-05,0.6497399806976318 +KO,1967-07-06,0.6510419845581055 +KO,1967-07-07,0.6484379768371582 +KO,1967-07-10,0.6451820135116577 +KO,1967-07-11,0.6445310115814209 +KO,1967-07-12,0.6445310115814209 +KO,1967-07-13,0.6419270038604736 +KO,1967-07-14,0.6386719942092896 +KO,1967-07-17,0.6328129768371582 +KO,1967-07-18,0.640625 +KO,1967-07-19,0.6328129768371582 +KO,1967-07-20,0.6302080154418945 +KO,1967-07-21,0.6380209922790527 +KO,1967-07-24,0.6380209922790527 +KO,1967-07-25,0.6380209922790527 +KO,1967-07-26,0.6510419845581055 +KO,1967-07-27,0.6497399806976318 +KO,1967-07-28,0.6588540077209473 +KO,1967-07-31,0.664713978767395 +KO,1967-08-01,0.6510419845581055 +KO,1967-08-02,0.65625 +KO,1967-08-03,0.6601560115814209 +KO,1967-08-04,0.6653649806976318 +KO,1967-08-07,0.6653649806976318 +KO,1967-08-08,0.6653649806976318 +KO,1967-08-09,0.6588540077209473 +KO,1967-08-10,0.6601560115814209 +KO,1967-08-11,0.65625 +KO,1967-08-14,0.6601560115814209 +KO,1967-08-15,0.6549479961395264 +KO,1967-08-16,0.6549479961395264 +KO,1967-08-17,0.649088978767395 +KO,1967-08-18,0.6458330154418945 +KO,1967-08-21,0.6354169845581055 +KO,1967-08-22,0.6328129768371582 +KO,1967-08-23,0.6276040077209473 +KO,1967-08-24,0.6028649806976318 +KO,1967-08-25,0.59375 +KO,1967-08-28,0.5989580154418945 +KO,1967-08-29,0.6132810115814209 +KO,1967-08-30,0.6223959922790527 +KO,1967-08-31,0.6236979961395264 +KO,1967-09-01,0.6197919845581055 +KO,1967-09-05,0.6217449903488159 +KO,1967-09-06,0.6145830154418945 +KO,1967-09-07,0.6236979961395264 +KO,1967-09-08,0.6171879768371582 +KO,1967-09-11,0.6210939884185791 +KO,1967-09-12,0.6197919845581055 +KO,1967-09-13,0.6191409826278687 +KO,1967-09-14,0.6171879768371582 +KO,1967-09-15,0.6139320135116577 +KO,1967-09-18,0.6106770038604736 +KO,1967-09-19,0.6067709922790527 +KO,1967-09-20,0.6171879768371582 +KO,1967-09-21,0.6263020038604736 +KO,1967-09-22,0.6328129768371582 +KO,1967-09-25,0.6484379768371582 +KO,1967-09-26,0.6575520038604736 +KO,1967-09-27,0.6536459922790527 +KO,1967-09-28,0.6510419845581055 +KO,1967-09-29,0.6445310115814209 +KO,1967-10-02,0.6419270038604736 +KO,1967-10-03,0.6393229961395264 +KO,1967-10-04,0.6354169845581055 +KO,1967-10-05,0.6380209922790527 +KO,1967-10-06,0.6432290077209473 +KO,1967-10-09,0.6432290077209473 +KO,1967-10-10,0.6432290077209473 +KO,1967-10-11,0.6471350193023682 +KO,1967-10-12,0.6412760019302368 +KO,1967-10-13,0.6328129768371582 +KO,1967-10-16,0.6380209922790527 +KO,1967-10-17,0.6263020038604736 +KO,1967-10-18,0.6236979961395264 +KO,1967-10-19,0.6236979961395264 +KO,1967-10-20,0.6171879768371582 +KO,1967-10-23,0.6132810115814209 +KO,1967-10-24,0.6184899806976318 +KO,1967-10-25,0.6191409826278687 +KO,1967-10-26,0.625 +KO,1967-10-27,0.6302080154418945 +KO,1967-10-30,0.6484379768371582 +KO,1967-10-31,0.6445310115814209 +KO,1967-11-01,0.6451820135116577 +KO,1967-11-02,0.6458330154418945 +KO,1967-11-03,0.6445310115814209 +KO,1967-11-06,0.6354169845581055 +KO,1967-11-08,0.6393229961395264 +KO,1967-11-09,0.640625 +KO,1967-11-10,0.6367189884185791 +KO,1967-11-13,0.6399739980697632 +KO,1967-11-14,0.6354169845581055 +KO,1967-11-15,0.6438800096511841 +KO,1967-11-16,0.6510419845581055 +KO,1967-11-17,0.6536459922790527 +KO,1967-11-20,0.6464840173721313 +KO,1967-11-21,0.6614580154418945 +KO,1967-11-22,0.6666669845581055 +KO,1967-11-24,0.6940100193023682 +KO,1967-11-27,0.7018229961395264 +KO,1967-11-28,0.6979169845581055 +KO,1967-11-29,0.7109379768371582 +KO,1967-11-30,0.71875 +KO,1967-12-01,0.725911021232605 +KO,1967-12-04,0.7148439884185791 +KO,1967-12-05,0.7135419845581055 +KO,1967-12-06,0.7135419845581055 +KO,1967-12-07,0.7239580154418945 +KO,1967-12-08,0.7213540077209473 +KO,1967-12-11,0.7148439884185791 +KO,1967-12-12,0.7161459922790527 +KO,1967-12-13,0.7109379768371582 +KO,1967-12-14,0.7161459922790527 +KO,1967-12-15,0.7024739980697632 +KO,1967-12-18,0.6848959922790527 +KO,1967-12-19,0.6914060115814209 +KO,1967-12-20,0.6901040077209473 +KO,1967-12-21,0.6848959922790527 +KO,1967-12-22,0.6783850193023682 +KO,1967-12-26,0.6770830154418945 +KO,1967-12-27,0.6653649806976318 +KO,1967-12-28,0.6666669845581055 +KO,1967-12-29,0.6901040077209473 +KO,1968-01-02,0.6829429864883423 +KO,1968-01-03,0.6744790077209473 +KO,1968-01-04,0.671875 +KO,1968-01-05,0.6764320135116577 +KO,1968-01-08,0.6692709922790527 +KO,1968-01-09,0.6627600193023682 +KO,1968-01-10,0.6679689884185791 +KO,1968-01-11,0.6731770038604736 +KO,1968-01-12,0.6744790077209473 +KO,1968-01-15,0.6705729961395264 +KO,1968-01-16,0.6614580154418945 +KO,1968-01-17,0.6608070135116577 +KO,1968-01-18,0.65625 +KO,1968-01-19,0.6666669845581055 +KO,1968-01-22,0.6614580154418945 +KO,1968-01-23,0.6653649806976318 +KO,1968-01-24,0.6536459922790527 +KO,1968-01-25,0.6588540077209473 +KO,1968-01-26,0.6601560115814209 +KO,1968-01-29,0.649088978767395 +KO,1968-01-30,0.6601560115814209 +KO,1968-01-31,0.65625 +KO,1968-02-01,0.6601560115814209 +KO,1968-02-02,0.6679689884185791 +KO,1968-02-05,0.6692709922790527 +KO,1968-02-06,0.6757810115814209 +KO,1968-02-07,0.6809899806976318 +KO,1968-02-08,0.6770830154418945 +KO,1968-02-09,0.6458330154418945 +KO,1968-02-13,0.6471350193023682 +KO,1968-02-14,0.6529949903488159 +KO,1968-02-15,0.6458330154418945 +KO,1968-02-16,0.6471350193023682 +KO,1968-02-19,0.6503909826278687 +KO,1968-02-20,0.6497399806976318 +KO,1968-02-21,0.6679689884185791 +KO,1968-02-23,0.6692709922790527 +KO,1968-02-26,0.6640629768371582 +KO,1968-02-27,0.6692709922790527 +KO,1968-02-28,0.671875 +KO,1968-02-29,0.6640629768371582 +KO,1968-03-01,0.6614580154418945 +KO,1968-03-04,0.6614580154418945 +KO,1968-03-05,0.6536459922790527 +KO,1968-03-06,0.6510419845581055 +KO,1968-03-07,0.6640629768371582 +KO,1968-03-08,0.6764320135116577 +KO,1968-03-11,0.6809899806976318 +KO,1968-03-12,0.6888020038604736 +KO,1968-03-13,0.7076820135116577 +KO,1968-03-14,0.6894530057907104 +KO,1968-03-15,0.695963978767395 +KO,1968-03-18,0.703125 +KO,1968-03-19,0.6953129768371582 +KO,1968-03-20,0.6953129768371582 +KO,1968-03-21,0.6979169845581055 +KO,1968-03-22,0.7057290077209473 +KO,1968-03-25,0.7044270038604736 +KO,1968-03-26,0.7005209922790527 +KO,1968-03-27,0.6979169845581055 +KO,1968-03-28,0.6907550096511841 +KO,1968-03-29,0.6953129768371582 +KO,1968-04-01,0.7109379768371582 +KO,1968-04-02,0.7018229961395264 +KO,1968-04-03,0.7057290077209473 +KO,1968-04-04,0.7018229961395264 +KO,1968-04-05,0.7037760019302368 +KO,1968-04-08,0.7018229961395264 +KO,1968-04-10,0.7265629768371582 +KO,1968-04-11,0.7447919845581055 +KO,1968-04-15,0.7395830154418945 +KO,1968-04-16,0.7317709922790527 +KO,1968-04-17,0.7382810115814209 +KO,1968-04-18,0.75 +KO,1968-04-19,0.7369790077209473 +KO,1968-04-22,0.7447919845581055 +KO,1968-04-23,0.7708330154418945 +KO,1968-04-24,0.7604169845581055 +KO,1968-04-25,0.7604169845581055 +KO,1968-04-26,0.7630209922790527 +KO,1968-04-29,0.7578129768371582 +KO,1968-04-30,0.7630209922790527 +KO,1968-05-01,0.7682290077209473 +KO,1968-05-02,0.7708330154418945 +KO,1968-05-03,0.7760419845581055 +KO,1968-05-06,0.7786459922790527 +KO,1968-05-07,0.7916669845581055 +KO,1968-05-08,0.8072919845581055 +KO,1968-05-09,0.8098959922790527 +KO,1968-05-10,0.8111979961395264 +KO,1968-05-13,0.8072919845581055 +KO,1968-05-14,0.8111979961395264 +KO,1968-05-15,0.7994790077209473 +KO,1968-05-16,0.7838540077209473 +KO,1968-05-17,0.7786459922790527 +KO,1968-05-20,0.7786459922790527 +KO,1968-05-21,0.78125 +KO,1968-05-22,0.7825520038604736 +KO,1968-05-23,0.7838540077209473 +KO,1968-05-24,0.7890629768371582 +KO,1968-05-27,0.7760419845581055 +KO,1968-05-28,0.765625 +KO,1968-05-29,0.7669270038604736 +KO,1968-05-31,0.7682290077209473 +KO,1968-06-03,0.7708330154418945 +KO,1968-06-04,0.7890629768371582 +KO,1968-06-05,0.8072919845581055 +KO,1968-06-06,0.8346350193023682 +KO,1968-06-07,0.8359379768371582 +KO,1968-06-10,0.8125 +KO,1968-06-11,0.8333330154418945 +KO,1968-06-13,0.8229169845581055 +KO,1968-06-14,0.8072919845581055 +KO,1968-06-17,0.8046879768371582 +KO,1968-06-18,0.8020830154418945 +KO,1968-06-20,0.8072919845581055 +KO,1968-06-21,0.8098959922790527 +KO,1968-06-24,0.7916669845581055 +KO,1968-06-25,0.7877600193023682 +KO,1968-06-27,0.7747399806976318 +KO,1968-06-28,0.765625 +KO,1968-07-01,0.7630209922790527 +KO,1968-07-02,0.7760419845581055 +KO,1968-07-03,0.7929689884185791 +KO,1968-07-08,0.8333330154418945 +KO,1968-07-09,0.8177080154418945 +KO,1968-07-11,0.78125 +KO,1968-07-12,0.7890629768371582 +KO,1968-07-15,0.7942709922790527 +KO,1968-07-16,0.7903649806976318 +KO,1968-07-18,0.796875 +KO,1968-07-19,0.7851560115814209 +KO,1968-07-22,0.7786459922790527 +KO,1968-07-23,0.7604169845581055 +KO,1968-07-25,0.7408850193023682 +KO,1968-07-26,0.7395830154418945 +KO,1968-07-29,0.7330729961395264 +KO,1968-07-30,0.7291669845581055 +KO,1968-08-01,0.7330729961395264 +KO,1968-08-02,0.7356770038604736 +KO,1968-08-05,0.71875 +KO,1968-08-06,0.7291669845581055 +KO,1968-08-08,0.7239580154418945 +KO,1968-08-09,0.7135419845581055 +KO,1968-08-12,0.734375 +KO,1968-08-13,0.7200520038604736 +KO,1968-08-15,0.734375 +KO,1968-08-16,0.7591149806976318 +KO,1968-08-19,0.75 +KO,1968-08-20,0.7604169845581055 +KO,1968-08-22,0.7708330154418945 +KO,1968-08-23,0.765625 +KO,1968-08-26,0.7695310115814209 +KO,1968-08-27,0.765625 +KO,1968-08-29,0.7708330154418945 +KO,1968-08-30,0.7630209922790527 +KO,1968-09-03,0.7682290077209473 +KO,1968-09-04,0.7734379768371582 +KO,1968-09-05,0.78125 +KO,1968-09-06,0.78125 +KO,1968-09-09,0.7838540077209473 +KO,1968-09-10,0.7734379768371582 +KO,1968-09-12,0.765625 +KO,1968-09-13,0.7708330154418945 +KO,1968-09-16,0.7643229961395264 +KO,1968-09-17,0.765625 +KO,1968-09-19,0.7786459922790527 +KO,1968-09-20,0.7760419845581055 +KO,1968-09-23,0.7682290077209473 +KO,1968-09-24,0.765625 +KO,1968-09-26,0.765625 +KO,1968-09-27,0.7460939884185791 +KO,1968-09-30,0.7460939884185791 +KO,1968-10-01,0.7578129768371582 +KO,1968-10-03,0.7473959922790527 +KO,1968-10-04,0.7552080154418945 +KO,1968-10-07,0.7447919845581055 +KO,1968-10-08,0.75 +KO,1968-10-10,0.7473959922790527 +KO,1968-10-11,0.7539060115814209 +KO,1968-10-14,0.7526040077209473 +KO,1968-10-15,0.7473959922790527 +KO,1968-10-17,0.7578129768371582 +KO,1968-10-18,0.7604169845581055 +KO,1968-10-21,0.7591149806976318 +KO,1968-10-22,0.7486979961395264 +KO,1968-10-24,0.7552080154418945 +KO,1968-10-25,0.7552080154418945 +KO,1968-10-28,0.75 +KO,1968-10-29,0.7473959922790527 +KO,1968-10-31,0.7447919845581055 +KO,1968-11-01,0.7552080154418945 +KO,1968-11-04,0.7395830154418945 +KO,1968-11-06,0.7421879768371582 +KO,1968-11-07,0.734375 +KO,1968-11-08,0.7317709922790527 +KO,1968-11-12,0.7265629768371582 +KO,1968-11-13,0.7304689884185791 +KO,1968-11-14,0.7421879768371582 +KO,1968-11-15,0.7369790077209473 +KO,1968-11-18,0.7460939884185791 +KO,1968-11-19,0.7526040077209473 +KO,1968-11-21,0.7526040077209473 +KO,1968-11-22,0.7578129768371582 +KO,1968-11-25,0.7552080154418945 +KO,1968-11-26,0.7552080154418945 +KO,1968-11-27,0.7708330154418945 +KO,1968-11-29,0.7747399806976318 +KO,1968-12-02,0.78125 +KO,1968-12-03,0.7877600193023682 +KO,1968-12-05,0.8177080154418945 +KO,1968-12-06,0.7864580154418945 +KO,1968-12-09,0.7838540077209473 +KO,1968-12-10,0.7604169845581055 +KO,1968-12-12,0.78125 +KO,1968-12-13,0.7747399806976318 +KO,1968-12-16,0.7734379768371582 +KO,1968-12-17,0.7578129768371582 +KO,1968-12-19,0.7708330154418945 +KO,1968-12-20,0.7708330154418945 +KO,1968-12-23,0.7526040077209473 +KO,1968-12-24,0.7421879768371582 +KO,1968-12-26,0.7578129768371582 +KO,1968-12-27,0.7526040077209473 +KO,1968-12-30,0.7473959922790527 +KO,1968-12-31,0.7447919845581055 +KO,1969-01-02,0.7578129768371582 +KO,1969-01-03,0.7760419845581055 +KO,1969-01-06,0.7786459922790527 +KO,1969-01-07,0.7682290077209473 +KO,1969-01-08,0.765625 +KO,1969-01-09,0.765625 +KO,1969-01-10,0.765625 +KO,1969-01-13,0.75 +KO,1969-01-14,0.7604169845581055 +KO,1969-01-15,0.7578129768371582 +KO,1969-01-16,0.7591149806976318 +KO,1969-01-17,0.7591149806976318 +KO,1969-01-20,0.7591149806976318 +KO,1969-01-21,0.7539060115814209 +KO,1969-01-22,0.7526040077209473 +KO,1969-01-23,0.7578129768371582 +KO,1969-01-24,0.7552080154418945 +KO,1969-01-27,0.7552080154418945 +KO,1969-01-28,0.7395830154418945 +KO,1969-01-29,0.7434899806976318 +KO,1969-01-30,0.7356770038604736 +KO,1969-01-31,0.7473959922790527 +KO,1969-02-03,0.7317709922790527 +KO,1969-02-04,0.7239580154418945 +KO,1969-02-05,0.71875 +KO,1969-02-06,0.7304689884185791 +KO,1969-02-07,0.7317709922790527 +KO,1969-02-11,0.7330729961395264 +KO,1969-02-12,0.7317709922790527 +KO,1969-02-13,0.7330729961395264 +KO,1969-02-14,0.7304689884185791 +KO,1969-02-17,0.7317709922790527 +KO,1969-02-18,0.7304689884185791 +KO,1969-02-19,0.7239580154418945 +KO,1969-02-20,0.7109379768371582 +KO,1969-02-24,0.6875 +KO,1969-02-25,0.6875 +KO,1969-02-26,0.6979169845581055 +KO,1969-02-27,0.6888020038604736 +KO,1969-02-28,0.7122399806976318 +KO,1969-03-03,0.7278649806976318 +KO,1969-03-04,0.7291669845581055 +KO,1969-03-05,0.7213540077209473 +KO,1969-03-06,0.7161459922790527 +KO,1969-03-07,0.7200520038604736 +KO,1969-03-10,0.7148439884185791 +KO,1969-03-11,0.7148439884185791 +KO,1969-03-12,0.7044270038604736 +KO,1969-03-13,0.703125 +KO,1969-03-14,0.7005209922790527 +KO,1969-03-17,0.6940100193023682 +KO,1969-03-18,0.6979169845581055 +KO,1969-03-19,0.7057290077209473 +KO,1969-03-20,0.7291669845581055 +KO,1969-03-21,0.7278649806976318 +KO,1969-03-24,0.7278649806976318 +KO,1969-03-25,0.7213540077209473 +KO,1969-03-26,0.7161459922790527 +KO,1969-03-27,0.7239580154418945 +KO,1969-03-28,0.7369790077209473 +KO,1969-04-01,0.7526040077209473 +KO,1969-04-02,0.7395830154418945 +KO,1969-04-03,0.7265629768371582 +KO,1969-04-07,0.7135419845581055 +KO,1969-04-08,0.7109379768371582 +KO,1969-04-09,0.7213540077209473 +KO,1969-04-10,0.7148439884185791 +KO,1969-04-11,0.7239580154418945 +KO,1969-04-14,0.7265629768371582 +KO,1969-04-15,0.71875 +KO,1969-04-16,0.7083330154418945 +KO,1969-04-17,0.7252600193023682 +KO,1969-04-18,0.7135419845581055 +KO,1969-04-21,0.7239580154418945 +KO,1969-04-22,0.7395830154418945 +KO,1969-04-23,0.7421879768371582 +KO,1969-04-24,0.7486979961395264 +KO,1969-04-25,0.7565100193023682 +KO,1969-04-28,0.75 +KO,1969-04-29,0.7526040077209473 +KO,1969-04-30,0.7513020038604736 +KO,1969-05-01,0.7578129768371582 +KO,1969-05-02,0.7552080154418945 +KO,1969-05-05,0.7708330154418945 +KO,1969-05-06,0.7786459922790527 +KO,1969-05-07,0.7760419845581055 +KO,1969-05-08,0.7760419845581055 +KO,1969-05-09,0.7578129768371582 +KO,1969-05-12,0.7604169845581055 +KO,1969-05-13,0.7395830154418945 +KO,1969-05-14,0.7565100193023682 +KO,1969-05-15,0.75 +KO,1969-05-16,0.7604169845581055 +KO,1969-05-19,0.7552080154418945 +KO,1969-05-20,0.7630209922790527 +KO,1969-05-21,0.765625 +KO,1969-05-22,0.7682290077209473 +KO,1969-05-23,0.7877600193023682 +KO,1969-05-26,0.7877600193023682 +KO,1969-05-27,0.796875 +KO,1969-05-28,0.78125 +KO,1969-05-29,0.78125 +KO,1969-06-02,0.7565100193023682 +KO,1969-06-03,0.7565100193023682 +KO,1969-06-04,0.7682290077209473 +KO,1969-06-05,0.7786459922790527 +KO,1969-06-06,0.7773439884185791 +KO,1969-06-09,0.7604169845581055 +KO,1969-06-10,0.7447919845581055 +KO,1969-06-11,0.7369790077209473 +KO,1969-06-12,0.7473959922790527 +KO,1969-06-13,0.7447919845581055 +KO,1969-06-16,0.7526040077209473 +KO,1969-06-17,0.7421879768371582 +KO,1969-06-18,0.7552080154418945 +KO,1969-06-19,0.7578129768371582 +KO,1969-06-20,0.7135419845581055 +KO,1969-06-23,0.7161459922790527 +KO,1969-06-24,0.7265629768371582 +KO,1969-06-25,0.7239580154418945 +KO,1969-06-26,0.71875 +KO,1969-06-27,0.7239580154418945 +KO,1969-06-30,0.7239580154418945 +KO,1969-07-01,0.71875 +KO,1969-07-02,0.7265629768371582 +KO,1969-07-03,0.7291669845581055 +KO,1969-07-07,0.7265629768371582 +KO,1969-07-08,0.7213540077209473 +KO,1969-07-09,0.7239580154418945 +KO,1969-07-10,0.7239580154418945 +KO,1969-07-11,0.7239580154418945 +KO,1969-07-14,0.734375 +KO,1969-07-15,0.7291669845581055 +KO,1969-07-16,0.7252600193023682 +KO,1969-07-17,0.7434899806976318 +KO,1969-07-18,0.7278649806976318 +KO,1969-07-22,0.71875 +KO,1969-07-23,0.7291669845581055 +KO,1969-07-24,0.7252600193023682 +KO,1969-07-25,0.7161459922790527 +KO,1969-07-28,0.6835939884185791 +KO,1969-07-29,0.6848959922790527 +KO,1969-07-30,0.6979169845581055 +KO,1969-07-31,0.7070310115814209 +KO,1969-08-01,0.734375 +KO,1969-08-04,0.7369790077209473 +KO,1969-08-05,0.7356770038604736 +KO,1969-08-06,0.7421879768371582 +KO,1969-08-07,0.7382810115814209 +KO,1969-08-08,0.7291669845581055 +KO,1969-08-11,0.7239580154418945 +KO,1969-08-12,0.7369790077209473 +KO,1969-08-13,0.7395830154418945 +KO,1969-08-14,0.7447919845581055 +KO,1969-08-15,0.7552080154418945 +KO,1969-08-18,0.75 +KO,1969-08-19,0.7473959922790527 +KO,1969-08-20,0.75 +KO,1969-08-21,0.75 +KO,1969-08-22,0.7473959922790527 +KO,1969-08-25,0.7447919845581055 +KO,1969-08-26,0.7473959922790527 +KO,1969-08-27,0.7539060115814209 +KO,1969-08-28,0.7526040077209473 +KO,1969-08-29,0.7604169845581055 +KO,1969-09-02,0.7578129768371582 +KO,1969-09-03,0.75 +KO,1969-09-04,0.7526040077209473 +KO,1969-09-05,0.7565100193023682 +KO,1969-09-08,0.75 +KO,1969-09-09,0.7565100193023682 +KO,1969-09-10,0.7630209922790527 +KO,1969-09-11,0.7747399806976318 +KO,1969-09-12,0.7747399806976318 +KO,1969-09-15,0.7838540077209473 +KO,1969-09-16,0.7916669845581055 +KO,1969-09-17,0.7838540077209473 +KO,1969-09-18,0.7890629768371582 +KO,1969-09-19,0.8020830154418945 +KO,1969-09-22,0.796875 +KO,1969-09-23,0.8190100193023682 +KO,1969-09-24,0.8125 +KO,1969-09-25,0.8007810115814209 +KO,1969-09-26,0.8125 +KO,1969-09-29,0.7942709922790527 +KO,1969-09-30,0.8059899806976318 +KO,1969-10-01,0.7942709922790527 +KO,1969-10-02,0.8046879768371582 +KO,1969-10-03,0.8046879768371582 +KO,1969-10-06,0.796875 +KO,1969-10-07,0.8072919845581055 +KO,1969-10-08,0.8125 +KO,1969-10-09,0.8177080154418945 +KO,1969-10-10,0.8177080154418945 +KO,1969-10-13,0.8229169845581055 +KO,1969-10-14,0.8229169845581055 +KO,1969-10-15,0.8229169845581055 +KO,1969-10-16,0.8229169845581055 +KO,1969-10-17,0.8138020038604736 +KO,1969-10-20,0.8059899806976318 +KO,1969-10-21,0.8268229961395264 +KO,1969-10-22,0.8333330154418945 +KO,1969-10-23,0.8307290077209473 +KO,1969-10-24,0.8359379768371582 +KO,1969-10-27,0.8346350193023682 +KO,1969-10-28,0.8333330154418945 +KO,1969-10-29,0.8385419845581055 +KO,1969-10-30,0.8398439884185791 +KO,1969-10-31,0.8710939884185791 +KO,1969-11-03,0.8802080154418945 +KO,1969-11-04,0.875 +KO,1969-11-05,0.875 +KO,1969-11-06,0.875 +KO,1969-11-07,0.8723959922790527 +KO,1969-11-10,0.8958330154418945 +KO,1969-11-11,0.9049479961395264 +KO,1969-11-12,0.8802080154418945 +KO,1969-11-13,0.8658850193023682 +KO,1969-11-14,0.8606770038604736 +KO,1969-11-17,0.859375 +KO,1969-11-18,0.859375 +KO,1969-11-19,0.859375 +KO,1969-11-20,0.8619790077209473 +KO,1969-11-21,0.8541669845581055 +KO,1969-11-24,0.8411459922790527 +KO,1969-11-25,0.8307290077209473 +KO,1969-11-26,0.8229169845581055 +KO,1969-11-28,0.8125 +KO,1969-12-01,0.8125 +KO,1969-12-02,0.8125 +KO,1969-12-03,0.8177080154418945 +KO,1969-12-04,0.8333330154418945 +KO,1969-12-05,0.84375 +KO,1969-12-08,0.8463540077209473 +KO,1969-12-09,0.859375 +KO,1969-12-10,0.8619790077209473 +KO,1969-12-11,0.859375 +KO,1969-12-12,0.8567709922790527 +KO,1969-12-15,0.8580729961395264 +KO,1969-12-16,0.8411459922790527 +KO,1969-12-17,0.84375 +KO,1969-12-18,0.8580729961395264 +KO,1969-12-19,0.8463540077209473 +KO,1969-12-22,0.8411459922790527 +KO,1969-12-23,0.8372399806976318 +KO,1969-12-24,0.8229169845581055 +KO,1969-12-26,0.8333330154418945 +KO,1969-12-29,0.8320310115814209 +KO,1969-12-30,0.8541669845581055 +KO,1969-12-31,0.8567709922790527 +KO,1970-01-02,0.8567709922790527 +KO,1970-01-05,0.84375 +KO,1970-01-06,0.8515629768371582 +KO,1970-01-07,0.8567709922790527 +KO,1970-01-08,0.8580729961395264 +KO,1970-01-09,0.8541669845581055 +KO,1970-01-12,0.8619790077209473 +KO,1970-01-13,0.8697919845581055 +KO,1970-01-14,0.875 +KO,1970-01-15,0.8828129768371582 +KO,1970-01-16,0.8854169845581055 +KO,1970-01-19,0.8880209922790527 +KO,1970-01-20,0.8958330154418945 +KO,1970-01-21,0.8958330154418945 +KO,1970-01-22,0.8958330154418945 +KO,1970-01-23,0.875 +KO,1970-01-26,0.8632810115814209 +KO,1970-01-27,0.8567709922790527 +KO,1970-01-28,0.8697919845581055 +KO,1970-01-29,0.8554689884185791 +KO,1970-01-30,0.8255209922790527 +KO,1970-02-02,0.8307290077209473 +KO,1970-02-03,0.8580729961395264 +KO,1970-02-04,0.859375 +KO,1970-02-05,0.8554689884185791 +KO,1970-02-06,0.8554689884185791 +KO,1970-02-09,0.8645830154418945 +KO,1970-02-10,0.8541669845581055 +KO,1970-02-11,0.8541669845581055 +KO,1970-02-12,0.8489580154418945 +KO,1970-02-13,0.8411459922790527 +KO,1970-02-16,0.8359379768371582 +KO,1970-02-17,0.8411459922790527 +KO,1970-02-18,0.8411459922790527 +KO,1970-02-19,0.84375 +KO,1970-02-20,0.8515629768371582 +KO,1970-02-24,0.8476560115814209 +KO,1970-02-25,0.8619790077209473 +KO,1970-02-26,0.8541669845581055 +KO,1970-02-27,0.8632810115814209 +KO,1970-03-02,0.8645830154418945 +KO,1970-03-03,0.8658850193023682 +KO,1970-03-04,0.875 +KO,1970-03-05,0.8684899806976318 +KO,1970-03-06,0.875 +KO,1970-03-09,0.8645830154418945 +KO,1970-03-10,0.8541669845581055 +KO,1970-03-11,0.8541669845581055 +KO,1970-03-12,0.8541669845581055 +KO,1970-03-13,0.8502600193023682 +KO,1970-03-16,0.8372399806976318 +KO,1970-03-17,0.84375 +KO,1970-03-18,0.8242189884185791 +KO,1970-03-19,0.8307290077209473 +KO,1970-03-20,0.8255209922790527 +KO,1970-03-23,0.8203129768371582 +KO,1970-03-24,0.8229169845581055 +KO,1970-03-25,0.828125 +KO,1970-03-26,0.8346350193023682 +KO,1970-03-30,0.8385419845581055 +KO,1970-03-31,0.8359379768371582 +KO,1970-04-01,0.8372399806976318 +KO,1970-04-02,0.8359379768371582 +KO,1970-04-03,0.828125 +KO,1970-04-06,0.8177080154418945 +KO,1970-04-07,0.8229169845581055 +KO,1970-04-08,0.8098959922790527 +KO,1970-04-09,0.8125 +KO,1970-04-10,0.7955729961395264 +KO,1970-04-13,0.7825520038604736 +KO,1970-04-14,0.7786459922790527 +KO,1970-04-15,0.7916669845581055 +KO,1970-04-16,0.7890629768371582 +KO,1970-04-17,0.8072919845581055 +KO,1970-04-20,0.8033850193023682 +KO,1970-04-21,0.8033850193023682 +KO,1970-04-22,0.796875 +KO,1970-04-23,0.7864580154418945 +KO,1970-04-24,0.7864580154418945 +KO,1970-04-27,0.765625 +KO,1970-04-28,0.7565100193023682 +KO,1970-04-29,0.7734379768371582 +KO,1970-04-30,0.7682290077209473 +KO,1970-05-01,0.7578129768371582 +KO,1970-05-04,0.7395830154418945 +KO,1970-05-05,0.7135419845581055 +KO,1970-05-06,0.7239580154418945 +KO,1970-05-07,0.7395830154418945 +KO,1970-05-08,0.7473959922790527 +KO,1970-05-11,0.7513020038604736 +KO,1970-05-12,0.7408850193023682 +KO,1970-05-13,0.7330729961395264 +KO,1970-05-14,0.7317709922790527 +KO,1970-05-15,0.7356770038604736 +KO,1970-05-18,0.7395830154418945 +KO,1970-05-19,0.71875 +KO,1970-05-20,0.6861979961395264 +KO,1970-05-21,0.6757810115814209 +KO,1970-05-22,0.6875 +KO,1970-05-25,0.6627600193023682 +KO,1970-05-26,0.6666669845581055 +KO,1970-05-27,0.7096350193023682 +KO,1970-05-28,0.7291669845581055 +KO,1970-05-29,0.7408850193023682 +KO,1970-06-01,0.78125 +KO,1970-06-02,0.7708330154418945 +KO,1970-06-03,0.7708330154418945 +KO,1970-06-04,0.7773439884185791 +KO,1970-06-05,0.7552080154418945 +KO,1970-06-08,0.7565100193023682 +KO,1970-06-09,0.7460939884185791 +KO,1970-06-10,0.7421879768371582 +KO,1970-06-11,0.7317709922790527 +KO,1970-06-12,0.71875 +KO,1970-06-15,0.7174479961395264 +KO,1970-06-16,0.7552080154418945 +KO,1970-06-17,0.7473959922790527 +KO,1970-06-18,0.765625 +KO,1970-06-19,0.7708330154418945 +KO,1970-06-22,0.7578129768371582 +KO,1970-06-23,0.7565100193023682 +KO,1970-06-24,0.7421879768371582 +KO,1970-06-25,0.7421879768371582 +KO,1970-06-26,0.7421879768371582 +KO,1970-06-29,0.7226560115814209 +KO,1970-06-30,0.7226560115814209 +KO,1970-07-01,0.7239580154418945 +KO,1970-07-02,0.7473959922790527 +KO,1970-07-06,0.7382810115814209 +KO,1970-07-07,0.7291669845581055 +KO,1970-07-08,0.7552080154418945 +KO,1970-07-09,0.7447919845581055 +KO,1970-07-10,0.7617189884185791 +KO,1970-07-13,0.7591149806976318 +KO,1970-07-14,0.7460939884185791 +KO,1970-07-15,0.7473959922790527 +KO,1970-07-16,0.7421879768371582 +KO,1970-07-17,0.7539060115814209 +KO,1970-07-20,0.7578129768371582 +KO,1970-07-21,0.7617189884185791 +KO,1970-07-22,0.7513020038604736 +KO,1970-07-23,0.7526040077209473 +KO,1970-07-24,0.7408850193023682 +KO,1970-07-27,0.7434899806976318 +KO,1970-07-28,0.7369790077209473 +KO,1970-07-29,0.7473959922790527 +KO,1970-07-30,0.7604169845581055 +KO,1970-07-31,0.7578129768371582 +KO,1970-08-03,0.7460939884185791 +KO,1970-08-04,0.7421879768371582 +KO,1970-08-05,0.7356770038604736 +KO,1970-08-06,0.7382810115814209 +KO,1970-08-07,0.7395830154418945 +KO,1970-08-10,0.71875 +KO,1970-08-11,0.71875 +KO,1970-08-12,0.7161459922790527 +KO,1970-08-13,0.6940100193023682 +KO,1970-08-14,0.6927080154418945 +KO,1970-08-17,0.6901040077209473 +KO,1970-08-18,0.7005209922790527 +KO,1970-08-19,0.7109379768371582 +KO,1970-08-20,0.7135419845581055 +KO,1970-08-21,0.71875 +KO,1970-08-24,0.7395830154418945 +KO,1970-08-25,0.7486979961395264 +KO,1970-08-26,0.7552080154418945 +KO,1970-08-27,0.75 +KO,1970-08-28,0.7526040077209473 +KO,1970-08-31,0.7473959922790527 +KO,1970-09-01,0.7565100193023682 +KO,1970-09-02,0.7526040077209473 +KO,1970-09-03,0.7617189884185791 +KO,1970-09-04,0.7473959922790527 +KO,1970-09-08,0.765625 +KO,1970-09-09,0.7630209922790527 +KO,1970-09-10,0.7604169845581055 +KO,1970-09-11,0.7578129768371582 +KO,1970-09-14,0.7578129768371582 +KO,1970-09-15,0.7473959922790527 +KO,1970-09-16,0.7434899806976318 +KO,1970-09-17,0.7447919845581055 +KO,1970-09-18,0.7447919845581055 +KO,1970-09-21,0.7421879768371582 +KO,1970-09-22,0.7447919845581055 +KO,1970-09-23,0.7565100193023682 +KO,1970-09-24,0.7708330154418945 +KO,1970-09-25,0.78125 +KO,1970-09-28,0.7864580154418945 +KO,1970-09-29,0.7838540077209473 +KO,1970-09-30,0.7760419845581055 +KO,1970-10-01,0.7786459922790527 +KO,1970-10-02,0.7903649806976318 +KO,1970-10-05,0.8125 +KO,1970-10-06,0.8515629768371582 +KO,1970-10-07,0.8359379768371582 +KO,1970-10-08,0.8098959922790527 +KO,1970-10-09,0.796875 +KO,1970-10-12,0.796875 +KO,1970-10-13,0.7994790077209473 +KO,1970-10-14,0.8125 +KO,1970-10-15,0.8059899806976318 +KO,1970-10-16,0.8177080154418945 +KO,1970-10-19,0.8111979961395264 +KO,1970-10-20,0.8164060115814209 +KO,1970-10-21,0.8111979961395264 +KO,1970-10-22,0.8255209922790527 +KO,1970-10-23,0.8229169845581055 +KO,1970-10-26,0.8255209922790527 +KO,1970-10-27,0.828125 +KO,1970-10-28,0.8320310115814209 +KO,1970-10-29,0.8203129768371582 +KO,1970-10-30,0.8203129768371582 +KO,1970-11-02,0.8229169845581055 +KO,1970-11-03,0.8229169845581055 +KO,1970-11-04,0.8320310115814209 +KO,1970-11-05,0.8320310115814209 +KO,1970-11-06,0.8359379768371582 +KO,1970-11-09,0.8372399806976318 +KO,1970-11-10,0.8554689884185791 +KO,1970-11-11,0.8541669845581055 +KO,1970-11-12,0.8463540077209473 +KO,1970-11-13,0.8450520038604736 +KO,1970-11-16,0.8489580154418945 +KO,1970-11-17,0.8450520038604736 +KO,1970-11-18,0.8372399806976318 +KO,1970-11-19,0.8359379768371582 +KO,1970-11-20,0.8489580154418945 +KO,1970-11-23,0.8450520038604736 +KO,1970-11-24,0.8541669845581055 +KO,1970-11-25,0.8736979961395264 +KO,1970-11-27,0.8710939884185791 +KO,1970-11-30,0.8723959922790527 +KO,1970-12-01,0.8736979961395264 +KO,1970-12-02,0.8776040077209473 +KO,1970-12-03,0.8919270038604736 +KO,1970-12-04,0.8958330154418945 +KO,1970-12-07,0.9010419845581055 +KO,1970-12-08,0.9114580154418945 +KO,1970-12-09,0.8984379768371582 +KO,1970-12-10,0.8880209922790527 +KO,1970-12-11,0.8789060115814209 +KO,1970-12-14,0.875 +KO,1970-12-15,0.8776040077209473 +KO,1970-12-16,0.8776040077209473 +KO,1970-12-17,0.8736979961395264 +KO,1970-12-18,0.8697919845581055 +KO,1970-12-21,0.8658850193023682 +KO,1970-12-22,0.8632810115814209 +KO,1970-12-23,0.8580729961395264 +KO,1970-12-24,0.8645830154418945 +KO,1970-12-28,0.8723959922790527 +KO,1970-12-29,0.8815100193023682 +KO,1970-12-30,0.8945310115814209 +KO,1970-12-31,0.8828129768371582 +KO,1971-01-04,0.8658850193023682 +KO,1971-01-05,0.8541669845581055 +KO,1971-01-06,0.8684899806976318 +KO,1971-01-07,0.8945310115814209 +KO,1971-01-08,0.8945310115814209 +KO,1971-01-11,0.8932290077209473 +KO,1971-01-12,0.890625 +KO,1971-01-13,0.8958330154418945 +KO,1971-01-14,0.8958330154418945 +KO,1971-01-15,0.8932290077209473 +KO,1971-01-18,0.8828129768371582 +KO,1971-01-19,0.8828129768371582 +KO,1971-01-20,0.8893229961395264 +KO,1971-01-21,0.890625 +KO,1971-01-22,0.8867189884185791 +KO,1971-01-25,0.8932290077209473 +KO,1971-01-26,0.890625 +KO,1971-01-27,0.8932290077209473 +KO,1971-01-28,0.90625 +KO,1971-01-29,0.90625 +KO,1971-02-01,0.9010419845581055 +KO,1971-02-02,0.8997399806976318 +KO,1971-02-03,0.8997399806976318 +KO,1971-02-04,0.8958330154418945 +KO,1971-02-05,0.8958330154418945 +KO,1971-02-08,0.8958330154418945 +KO,1971-02-09,0.9023439884185791 +KO,1971-02-10,0.9088540077209473 +KO,1971-02-11,0.9192709922790527 +KO,1971-02-12,0.9192709922790527 +KO,1971-02-16,0.921875 +KO,1971-02-17,0.90625 +KO,1971-02-18,0.8984379768371582 +KO,1971-02-19,0.8932290077209473 +KO,1971-02-22,0.8802080154418945 +KO,1971-02-23,0.8880209922790527 +KO,1971-02-24,0.8945310115814209 +KO,1971-02-25,0.8997399806976318 +KO,1971-02-26,0.9075520038604736 +KO,1971-03-01,0.9140629768371582 +KO,1971-03-02,0.9140629768371582 +KO,1971-03-03,0.9153649806976318 +KO,1971-03-04,0.9335939884185791 +KO,1971-03-05,0.9322919845581055 +KO,1971-03-08,0.9375 +KO,1971-03-09,0.953125 +KO,1971-03-10,0.9635419845581055 +KO,1971-03-11,0.953125 +KO,1971-03-12,0.9557290077209473 +KO,1971-03-15,0.9505209922790527 +KO,1971-03-16,0.9661459922790527 +KO,1971-03-17,0.9713540077209473 +KO,1971-03-18,0.9817709922790527 +KO,1971-03-19,0.9830729961395264 +KO,1971-03-22,0.9778649806976318 +KO,1971-03-23,0.9622399806976318 +KO,1971-03-24,0.96875 +KO,1971-03-25,0.9596350193023682 +KO,1971-03-26,0.9739580154418945 +KO,1971-03-29,0.9869790077209473 +KO,1971-03-30,0.984375 +KO,1971-03-31,0.9817709922790527 +KO,1971-04-01,0.9895830154418945 +KO,1971-04-02,0.9856770038604736 +KO,1971-04-05,0.9934899806976318 +KO,1971-04-06,1.0104169845581055 +KO,1971-04-07,1.0182290077209473 +KO,1971-04-08,1.046875 +KO,1971-04-12,1.0859379768371582 +KO,1971-04-13,1.0546879768371582 +KO,1971-04-14,1.03125 +KO,1971-04-15,1.03125 +KO,1971-04-16,1.0260419845581055 +KO,1971-04-19,1.0338540077209473 +KO,1971-04-20,1.0208330154418945 +KO,1971-04-21,1.015625 +KO,1971-04-22,1.0026040077209473 +KO,1971-04-23,1.003906011581421 +KO,1971-04-26,1.0208330154418945 +KO,1971-04-27,1.0169270038604736 +KO,1971-04-28,1.015625 +KO,1971-04-29,1.0130209922790527 +KO,1971-04-30,1.0013020038604736 +KO,1971-05-03,1.0 +KO,1971-05-04,1.0104169845581055 +KO,1971-05-05,1.015625 +KO,1971-05-06,1.0208330154418945 +KO,1971-05-07,1.0234379768371582 +KO,1971-05-10,1.0234379768371582 +KO,1971-05-11,1.0442709922790527 +KO,1971-05-12,1.0520830154418945 +KO,1971-05-13,1.0546879768371582 +KO,1971-05-14,1.0625 +KO,1971-05-17,1.03125 +KO,1971-05-18,1.0364580154418945 +KO,1971-05-19,1.0416669845581055 +KO,1971-05-20,1.0494790077209473 +KO,1971-05-21,1.0598959922790527 +KO,1971-05-24,1.0455729961395264 +KO,1971-05-25,1.0338540077209473 +KO,1971-05-26,1.0377600193023682 +KO,1971-05-27,1.042968988418579 +KO,1971-05-28,1.0481770038604736 +KO,1971-06-01,1.0442709922790527 +KO,1971-06-02,1.0520830154418945 +KO,1971-06-03,1.0598959922790527 +KO,1971-06-04,1.0716149806976318 +KO,1971-06-07,1.0872399806976318 +KO,1971-06-08,1.0807290077209473 +KO,1971-06-09,1.0729169845581055 +KO,1971-06-10,1.0729169845581055 +KO,1971-06-11,1.0833330154418945 +KO,1971-06-14,1.0859379768371582 +KO,1971-06-15,1.0885419845581055 +KO,1971-06-16,1.0846350193023682 +KO,1971-06-17,1.0729169845581055 +KO,1971-06-18,1.0416669845581055 +KO,1971-06-21,1.0494790077209473 +KO,1971-06-22,1.0520830154418945 +KO,1971-06-23,1.0533850193023682 +KO,1971-06-24,1.050781011581421 +KO,1971-06-25,1.0442709922790527 +KO,1971-06-28,1.046875 +KO,1971-06-29,1.0572919845581055 +KO,1971-06-30,1.0690100193023682 +KO,1971-07-01,1.078125 +KO,1971-07-02,1.0807290077209473 +KO,1971-07-06,1.0729169845581055 +KO,1971-07-07,1.0677080154418945 +KO,1971-07-08,1.0625 +KO,1971-07-09,1.0520830154418945 +KO,1971-07-12,1.050781011581421 +KO,1971-07-13,1.0403649806976318 +KO,1971-07-14,1.0260419845581055 +KO,1971-07-15,1.0481770038604736 +KO,1971-07-16,1.0494790077209473 +KO,1971-07-19,1.0625 +KO,1971-07-20,1.074218988418579 +KO,1971-07-21,1.0755209922790527 +KO,1971-07-22,1.0755209922790527 +KO,1971-07-23,1.0755209922790527 +KO,1971-07-26,1.0729169845581055 +KO,1971-07-27,1.0625 +KO,1971-07-28,1.0546879768371582 +KO,1971-07-29,1.0377600193023682 +KO,1971-07-30,1.0403649806976318 +KO,1971-08-02,1.0390629768371582 +KO,1971-08-03,1.0338540077209473 +KO,1971-08-04,1.0377600193023682 +KO,1971-08-05,1.0442709922790527 +KO,1971-08-06,1.0533850193023682 +KO,1971-08-09,1.0520830154418945 +KO,1971-08-10,1.0520830154418945 +KO,1971-08-11,1.0625 +KO,1971-08-12,1.0625 +KO,1971-08-13,1.0625 +KO,1971-08-16,1.0807290077209473 +KO,1971-08-17,1.0625 +KO,1971-08-18,1.0572919845581055 +KO,1971-08-19,1.0625 +KO,1971-08-20,1.0885419845581055 +KO,1971-08-23,1.125 +KO,1971-08-24,1.1315100193023682 +KO,1971-08-25,1.1276040077209473 +KO,1971-08-26,1.1197919845581055 +KO,1971-08-27,1.1341149806976318 +KO,1971-08-30,1.1341149806976318 +KO,1971-08-31,1.1354169845581055 +KO,1971-09-01,1.1328129768371582 +KO,1971-09-02,1.1302080154418945 +KO,1971-09-03,1.1354169845581055 +KO,1971-09-07,1.1380209922790527 +KO,1971-09-08,1.1380209922790527 +KO,1971-09-09,1.1380209922790527 +KO,1971-09-10,1.1223959922790527 +KO,1971-09-13,1.1145830154418945 +KO,1971-09-14,1.1015629768371582 +KO,1971-09-15,1.1184899806976318 +KO,1971-09-16,1.109375 +KO,1971-09-17,1.1119790077209473 +KO,1971-09-20,1.1171879768371582 +KO,1971-09-21,1.1106770038604736 +KO,1971-09-22,1.113281011581421 +KO,1971-09-23,1.109375 +KO,1971-09-24,1.1223959922790527 +KO,1971-09-27,1.1145830154418945 +KO,1971-09-28,1.1145830154418945 +KO,1971-09-29,1.1223959922790527 +KO,1971-09-30,1.1302080154418945 +KO,1971-10-01,1.1432290077209473 +KO,1971-10-04,1.1588540077209473 +KO,1971-10-05,1.1588540077209473 +KO,1971-10-06,1.1614580154418945 +KO,1971-10-07,1.1822919845581055 +KO,1971-10-08,1.1901040077209473 +KO,1971-10-11,1.1796879768371582 +KO,1971-10-12,1.140625 +KO,1971-10-13,1.1380209922790527 +KO,1971-10-14,1.1119790077209473 +KO,1971-10-15,1.121093988418579 +KO,1971-10-18,1.1223959922790527 +KO,1971-10-19,1.1197919845581055 +KO,1971-10-20,1.1145830154418945 +KO,1971-10-21,1.125 +KO,1971-10-22,1.1510419845581055 +KO,1971-10-25,1.1354169845581055 +KO,1971-10-26,1.125 +KO,1971-10-27,1.1197919845581055 +KO,1971-10-28,1.1302080154418945 +KO,1971-10-29,1.1354169845581055 +KO,1971-11-01,1.1302080154418945 +KO,1971-11-02,1.1315100193023682 +KO,1971-11-03,1.15625 +KO,1971-11-04,1.1614580154418945 +KO,1971-11-05,1.1627600193023682 +KO,1971-11-08,1.1666669845581055 +KO,1971-11-09,1.1744790077209473 +KO,1971-11-10,1.1614580154418945 +KO,1971-11-11,1.1145830154418945 +KO,1971-11-12,1.1197919845581055 +KO,1971-11-15,1.1080729961395264 +KO,1971-11-16,1.1119790077209473 +KO,1971-11-17,1.1145830154418945 +KO,1971-11-18,1.1171879768371582 +KO,1971-11-19,1.09375 +KO,1971-11-22,1.0885419845581055 +KO,1971-11-23,1.0989580154418945 +KO,1971-11-24,1.0963540077209473 +KO,1971-11-26,1.1276040077209473 +KO,1971-11-29,1.1328129768371582 +KO,1971-11-30,1.1276040077209473 +KO,1971-12-01,1.1458330154418945 +KO,1971-12-02,1.1666669845581055 +KO,1971-12-03,1.1796879768371582 +KO,1971-12-06,1.1614580154418945 +KO,1971-12-07,1.1536459922790527 +KO,1971-12-08,1.1640629768371582 +KO,1971-12-09,1.1770830154418945 +KO,1971-12-10,1.1979169845581055 +KO,1971-12-13,1.1979169845581055 +KO,1971-12-14,1.1979169845581055 +KO,1971-12-15,1.1940100193023682 +KO,1971-12-16,1.1927080154418945 +KO,1971-12-17,1.2083330154418945 +KO,1971-12-20,1.238281011581421 +KO,1971-12-21,1.296875 +KO,1971-12-22,1.285156011581421 +KO,1971-12-23,1.2486979961395264 +KO,1971-12-27,1.2421879768371582 +KO,1971-12-28,1.2486979961395264 +KO,1971-12-29,1.25 +KO,1971-12-30,1.2421879768371582 +KO,1971-12-31,1.2708330154418945 +KO,1972-01-03,1.2552080154418945 +KO,1972-01-04,1.2578129768371582 +KO,1972-01-05,1.25 +KO,1972-01-06,1.2161459922790527 +KO,1972-01-07,1.2083330154418945 +KO,1972-01-10,1.2213540077209473 +KO,1972-01-11,1.234375 +KO,1972-01-12,1.230468988418579 +KO,1972-01-13,1.2083330154418945 +KO,1972-01-14,1.2109379768371582 +KO,1972-01-17,1.2018229961395264 +KO,1972-01-18,1.2005209922790527 +KO,1972-01-19,1.1979169845581055 +KO,1972-01-20,1.1744790077209473 +KO,1972-01-21,1.1927080154418945 +KO,1972-01-24,1.2083330154418945 +KO,1972-01-25,1.21875 +KO,1972-01-26,1.2161459922790527 +KO,1972-01-27,1.2200520038604736 +KO,1972-01-28,1.2291669845581055 +KO,1972-01-31,1.2473959922790527 +KO,1972-02-01,1.25 +KO,1972-02-02,1.2838540077209473 +KO,1972-02-03,1.2838540077209473 +KO,1972-02-04,1.2838540077209473 +KO,1972-02-07,1.265625 +KO,1972-02-08,1.2760419845581055 +KO,1972-02-09,1.285156011581421 +KO,1972-02-10,1.2760419845581055 +KO,1972-02-11,1.2890629768371582 +KO,1972-02-14,1.2942709922790527 +KO,1972-02-15,1.3046879768371582 +KO,1972-02-16,1.328125 +KO,1972-02-17,1.328125 +KO,1972-02-18,1.3125 +KO,1972-02-22,1.3072919845581055 +KO,1972-02-23,1.3098959922790527 +KO,1972-02-24,1.296875 +KO,1972-02-25,1.3020830154418945 +KO,1972-02-28,1.2942709922790527 +KO,1972-02-29,1.300781011581421 +KO,1972-03-01,1.3177080154418945 +KO,1972-03-02,1.328125 +KO,1972-03-03,1.3294270038604736 +KO,1972-03-06,1.3411459922790527 +KO,1972-03-07,1.34375 +KO,1972-03-08,1.3828129768371582 +KO,1972-03-09,1.3971350193023682 +KO,1972-03-10,1.3671879768371582 +KO,1972-03-13,1.3151040077209473 +KO,1972-03-14,1.3229169845581055 +KO,1972-03-15,1.3098959922790527 +KO,1972-03-16,1.3046879768371582 +KO,1972-03-17,1.3020830154418945 +KO,1972-03-20,1.3098959922790527 +KO,1972-03-21,1.3072919845581055 +KO,1972-03-22,1.3203129768371582 +KO,1972-03-23,1.3333330154418945 +KO,1972-03-24,1.34375 +KO,1972-03-27,1.3333330154418945 +KO,1972-03-28,1.3268229961395264 +KO,1972-03-29,1.3072919845581055 +KO,1972-03-30,1.3125 +KO,1972-04-03,1.3098959922790527 +KO,1972-04-04,1.3125 +KO,1972-04-05,1.3268229961395264 +KO,1972-04-06,1.3203129768371582 +KO,1972-04-07,1.3411459922790527 +KO,1972-04-10,1.3489580154418945 +KO,1972-04-11,1.3567709922790527 +KO,1972-04-12,1.359375 +KO,1972-04-13,1.3828129768371582 +KO,1972-04-14,1.375 +KO,1972-04-17,1.3828129768371582 +KO,1972-04-18,1.3828129768371582 +KO,1972-04-19,1.3645830154418945 +KO,1972-04-20,1.3385419845581055 +KO,1972-04-21,1.3307290077209473 +KO,1972-04-24,1.3125 +KO,1972-04-25,1.2994790077209473 +KO,1972-04-26,1.3177080154418945 +KO,1972-04-27,1.3307290077209473 +KO,1972-04-28,1.3580729961395264 +KO,1972-05-01,1.3541669845581055 +KO,1972-05-02,1.328125 +KO,1972-05-03,1.3333330154418945 +KO,1972-05-04,1.3203129768371582 +KO,1972-05-05,1.3255209922790527 +KO,1972-05-08,1.3125 +KO,1972-05-09,1.3177080154418945 +KO,1972-05-10,1.3177080154418945 +KO,1972-05-11,1.3424479961395264 +KO,1972-05-12,1.34375 +KO,1972-05-15,1.3463540077209473 +KO,1972-05-16,1.3463540077209473 +KO,1972-05-17,1.3411459922790527 +KO,1972-05-18,1.3385419845581055 +KO,1972-05-19,1.3528649806976318 +KO,1972-05-22,1.3606770038604736 +KO,1972-05-23,1.3489580154418945 +KO,1972-05-24,1.359375 +KO,1972-05-25,1.371093988418579 +KO,1972-05-26,1.3802080154418945 +KO,1972-05-30,1.3854169845581055 +KO,1972-05-31,1.3841149806976318 +KO,1972-06-01,1.3776040077209473 +KO,1972-06-02,1.3723959922790527 +KO,1972-06-05,1.3697919845581055 +KO,1972-06-06,1.3580729961395264 +KO,1972-06-07,1.3515629768371582 +KO,1972-06-08,1.3489580154418945 +KO,1972-06-09,1.34375 +KO,1972-06-12,1.3333330154418945 +KO,1972-06-13,1.3333330154418945 +KO,1972-06-14,1.34375 +KO,1972-06-15,1.34375 +KO,1972-06-16,1.3515629768371582 +KO,1972-06-19,1.3619790077209473 +KO,1972-06-20,1.3723959922790527 +KO,1972-06-21,1.3854169845581055 +KO,1972-06-22,1.3854169845581055 +KO,1972-06-23,1.3880209922790527 +KO,1972-06-26,1.3880209922790527 +KO,1972-06-27,1.3854169845581055 +KO,1972-06-28,1.3854169845581055 +KO,1972-06-29,1.3854169845581055 +KO,1972-06-30,1.390625 +KO,1972-07-03,1.3932290077209473 +KO,1972-07-05,1.4075520038604736 +KO,1972-07-06,1.4322919845581055 +KO,1972-07-07,1.421875 +KO,1972-07-10,1.4192709922790527 +KO,1972-07-11,1.4140629768371582 +KO,1972-07-12,1.4114580154418945 +KO,1972-07-13,1.4088540077209473 +KO,1972-07-14,1.4114580154418945 +KO,1972-07-17,1.417968988418579 +KO,1972-07-18,1.421875 +KO,1972-07-19,1.4088540077209473 +KO,1972-07-20,1.4166669845581055 +KO,1972-07-21,1.4296879768371582 +KO,1972-07-24,1.4479169845581055 +KO,1972-07-25,1.4635419845581055 +KO,1972-07-26,1.4661459922790527 +KO,1972-07-27,1.5130209922790527 +KO,1972-07-28,1.4947919845581055 +KO,1972-07-31,1.4791669845581055 +KO,1972-08-01,1.53125 +KO,1972-08-02,1.5182290077209473 +KO,1972-08-03,1.5026040077209473 +KO,1972-08-04,1.4765629768371582 +KO,1972-08-07,1.4765629768371582 +KO,1972-08-08,1.4817709922790527 +KO,1972-08-09,1.4895830154418945 +KO,1972-08-10,1.5078129768371582 +KO,1972-08-11,1.515625 +KO,1972-08-14,1.511718988418579 +KO,1972-08-15,1.5 +KO,1972-08-16,1.5130209922790527 +KO,1972-08-17,1.5078129768371582 +KO,1972-08-18,1.515625 +KO,1972-08-21,1.5104169845581055 +KO,1972-08-22,1.5130209922790527 +KO,1972-08-23,1.5104169845581055 +KO,1972-08-24,1.5 +KO,1972-08-25,1.4557290077209473 +KO,1972-08-28,1.4505209922790527 +KO,1972-08-29,1.46875 +KO,1972-08-30,1.4713540077209473 +KO,1972-08-31,1.4713540077209473 +KO,1972-09-01,1.4765629768371582 +KO,1972-09-05,1.46875 +KO,1972-09-06,1.4596350193023682 +KO,1972-09-07,1.4557290077209473 +KO,1972-09-08,1.4401040077209473 +KO,1972-09-11,1.4296879768371582 +KO,1972-09-12,1.4010419845581055 +KO,1972-09-13,1.40625 +KO,1972-09-14,1.4049479961395264 +KO,1972-09-15,1.390625 +KO,1972-09-18,1.3723959922790527 +KO,1972-09-19,1.3802080154418945 +KO,1972-09-20,1.3828129768371582 +KO,1972-09-21,1.3958330154418945 +KO,1972-09-22,1.4114580154418945 +KO,1972-09-25,1.4010419845581055 +KO,1972-09-26,1.4192709922790527 +KO,1972-09-27,1.4427080154418945 +KO,1972-09-28,1.4635419845581055 +KO,1972-09-29,1.46875 +KO,1972-10-02,1.449218988418579 +KO,1972-10-03,1.4557290077209473 +KO,1972-10-04,1.4479169845581055 +KO,1972-10-05,1.4244790077209473 +KO,1972-10-06,1.4427080154418945 +KO,1972-10-09,1.4505209922790527 +KO,1972-10-10,1.46875 +KO,1972-10-11,1.4609379768371582 +KO,1972-10-12,1.4322919845581055 +KO,1972-10-13,1.421875 +KO,1972-10-16,1.4153649806976318 +KO,1972-10-17,1.4114580154418945 +KO,1972-10-18,1.4166669845581055 +KO,1972-10-19,1.4166669845581055 +KO,1972-10-20,1.4375 +KO,1972-10-23,1.4661459922790527 +KO,1972-10-24,1.4791669845581055 +KO,1972-10-25,1.4765629768371582 +KO,1972-10-26,1.484375 +KO,1972-10-27,1.4895830154418945 +KO,1972-10-30,1.5026040077209473 +KO,1972-10-31,1.4973959922790527 +KO,1972-11-01,1.4921879768371582 +KO,1972-11-02,1.46875 +KO,1972-11-03,1.4895830154418945 +KO,1972-11-06,1.4947919845581055 +KO,1972-11-08,1.4765629768371582 +KO,1972-11-09,1.46875 +KO,1972-11-10,1.46875 +KO,1972-11-13,1.4609379768371582 +KO,1972-11-14,1.4791669845581055 +KO,1972-11-15,1.4908850193023682 +KO,1972-11-16,1.4973959922790527 +KO,1972-11-17,1.4947919845581055 +KO,1972-11-20,1.4947919845581055 +KO,1972-11-21,1.5 +KO,1972-11-22,1.4947919845581055 +KO,1972-11-24,1.5 +KO,1972-11-27,1.4869790077209473 +KO,1972-11-28,1.4973959922790527 +KO,1972-11-29,1.4947919845581055 +KO,1972-11-30,1.484375 +KO,1972-12-01,1.4869790077209473 +KO,1972-12-04,1.5104169845581055 +KO,1972-12-05,1.5208330154418945 +KO,1972-12-06,1.5208330154418945 +KO,1972-12-07,1.5338540077209473 +KO,1972-12-08,1.53125 +KO,1972-12-11,1.5286459922790527 +KO,1972-12-12,1.5520830154418945 +KO,1972-12-13,1.5520830154418945 +KO,1972-12-14,1.5494790077209473 +KO,1972-12-15,1.5416669845581055 +KO,1972-12-18,1.5364580154418945 +KO,1972-12-19,1.5234379768371582 +KO,1972-12-20,1.5078129768371582 +KO,1972-12-21,1.5026040077209473 +KO,1972-12-22,1.5182290077209473 +KO,1972-12-26,1.5130209922790527 +KO,1972-12-27,1.5234379768371582 +KO,1972-12-29,1.546875 +KO,1973-01-02,1.527343988418579 +KO,1973-01-03,1.5442709922790527 +KO,1973-01-04,1.5572919845581055 +KO,1973-01-05,1.5494790077209473 +KO,1973-01-08,1.5416669845581055 +KO,1973-01-09,1.5442709922790527 +KO,1973-01-10,1.5130209922790527 +KO,1973-01-11,1.5416669845581055 +KO,1973-01-12,1.527343988418579 +KO,1973-01-15,1.5104169845581055 +KO,1973-01-16,1.5130209922790527 +KO,1973-01-17,1.5260419845581055 +KO,1973-01-18,1.5286459922790527 +KO,1973-01-19,1.5104169845581055 +KO,1973-01-22,1.5208330154418945 +KO,1973-01-23,1.5286459922790527 +KO,1973-01-24,1.5260419845581055 +KO,1973-01-26,1.5052080154418945 +KO,1973-01-29,1.4973959922790527 +KO,1973-01-30,1.5104169845581055 +KO,1973-01-31,1.5182290077209473 +KO,1973-02-01,1.4947919845581055 +KO,1973-02-02,1.4947919845581055 +KO,1973-02-05,1.4973959922790527 +KO,1973-02-06,1.4934899806976318 +KO,1973-02-07,1.4921879768371582 +KO,1973-02-08,1.4934899806976318 +KO,1973-02-09,1.5026040077209473 +KO,1973-02-12,1.53125 +KO,1973-02-13,1.53125 +KO,1973-02-14,1.5234379768371582 +KO,1973-02-15,1.5104169845581055 +KO,1973-02-16,1.5078129768371582 +KO,1973-02-20,1.511718988418579 +KO,1973-02-21,1.4947919845581055 +KO,1973-02-22,1.4895830154418945 +KO,1973-02-23,1.4895830154418945 +KO,1973-02-26,1.4635419845581055 +KO,1973-02-27,1.4309899806976318 +KO,1973-02-28,1.4609379768371582 +KO,1973-03-01,1.4557290077209473 +KO,1973-03-02,1.4895830154418945 +KO,1973-03-05,1.5104169845581055 +KO,1973-03-06,1.5390629768371582 +KO,1973-03-07,1.5520830154418945 +KO,1973-03-08,1.5533850193023682 +KO,1973-03-09,1.5442709922790527 +KO,1973-03-12,1.5364580154418945 +KO,1973-03-13,1.5455729961395264 +KO,1973-03-14,1.5572919845581055 +KO,1973-03-15,1.5442709922790527 +KO,1973-03-16,1.5286459922790527 +KO,1973-03-19,1.515625 +KO,1973-03-20,1.5182290077209473 +KO,1973-03-21,1.4973959922790527 +KO,1973-03-22,1.4661459922790527 +KO,1973-03-23,1.4557290077209473 +KO,1973-03-26,1.4427080154418945 +KO,1973-03-27,1.453125 +KO,1973-03-28,1.4583330154418945 +KO,1973-03-29,1.4479169845581055 +KO,1973-03-30,1.4557290077209473 +KO,1973-04-02,1.4427080154418945 +KO,1973-04-03,1.4270830154418945 +KO,1973-04-04,1.4322919845581055 +KO,1973-04-05,1.4322919845581055 +KO,1973-04-06,1.4557290077209473 +KO,1973-04-09,1.4817709922790527 +KO,1973-04-10,1.4947919845581055 +KO,1973-04-11,1.4908850193023682 +KO,1973-04-12,1.5078129768371582 +KO,1973-04-13,1.5104169845581055 +KO,1973-04-16,1.4921879768371582 +KO,1973-04-17,1.4934899806976318 +KO,1973-04-18,1.4947919845581055 +KO,1973-04-19,1.5 +KO,1973-04-23,1.4869790077209473 +KO,1973-04-24,1.4205729961395264 +KO,1973-04-25,1.4088540077209473 +KO,1973-04-26,1.4479169845581055 +KO,1973-04-27,1.4479169845581055 +KO,1973-04-30,1.4375 +KO,1973-05-01,1.4192709922790527 +KO,1973-05-02,1.421875 +KO,1973-05-03,1.4322919845581055 +KO,1973-05-04,1.4348959922790527 +KO,1973-05-07,1.40625 +KO,1973-05-08,1.421875 +KO,1973-05-09,1.4166669845581055 +KO,1973-05-10,1.4140629768371582 +KO,1973-05-11,1.4036459922790527 +KO,1973-05-14,1.3776040077209473 +KO,1973-05-15,1.3958330154418945 +KO,1973-05-16,1.3997399806976318 +KO,1973-05-17,1.386718988418579 +KO,1973-05-18,1.3893229961395264 +KO,1973-05-21,1.375 +KO,1973-05-22,1.3958330154418945 +KO,1973-05-23,1.40625 +KO,1973-05-24,1.4557290077209473 +KO,1973-05-25,1.46875 +KO,1973-05-29,1.4791669845581055 +KO,1973-05-30,1.4869790077209473 +KO,1973-05-31,1.4661459922790527 +KO,1973-06-01,1.4244790077209473 +KO,1973-06-04,1.4140629768371582 +KO,1973-06-05,1.4375 +KO,1973-06-06,1.4544270038604736 +KO,1973-06-07,1.4765629768371582 +KO,1973-06-08,1.4869790077209473 +KO,1973-06-11,1.4739580154418945 +KO,1973-06-12,1.4895830154418945 +KO,1973-06-13,1.5104169845581055 +KO,1973-06-14,1.5221350193023682 +KO,1973-06-15,1.5104169845581055 +KO,1973-06-18,1.4895830154418945 +KO,1973-06-19,1.46875 +KO,1973-06-20,1.484375 +KO,1973-06-21,1.46875 +KO,1973-06-22,1.4765629768371582 +KO,1973-06-25,1.4427080154418945 +KO,1973-06-26,1.457031011581421 +KO,1973-06-27,1.484375 +KO,1973-06-28,1.4791669845581055 +KO,1973-06-29,1.4908850193023682 +KO,1973-07-02,1.4752600193023682 +KO,1973-07-03,1.4544270038604736 +KO,1973-07-05,1.4388020038604736 +KO,1973-07-06,1.4375 +KO,1973-07-09,1.4635419845581055 +KO,1973-07-10,1.472656011581421 +KO,1973-07-11,1.5026040077209473 +KO,1973-07-12,1.4895830154418945 +KO,1973-07-13,1.4869790077209473 +KO,1973-07-16,1.5143229961395264 +KO,1973-07-17,1.496093988418579 +KO,1973-07-18,1.4778649806976318 +KO,1973-07-19,1.4934899806976318 +KO,1973-07-20,1.496093988418579 +KO,1973-07-23,1.4895830154418945 +KO,1973-07-24,1.4908850193023682 +KO,1973-07-25,1.4973959922790527 +KO,1973-07-26,1.5026040077209473 +KO,1973-07-27,1.4934899806976318 +KO,1973-07-30,1.5091149806976318 +KO,1973-07-31,1.5 +KO,1973-08-01,1.484375 +KO,1973-08-02,1.5026040077209473 +KO,1973-08-03,1.4921879768371582 +KO,1973-08-06,1.5065100193023682 +KO,1973-08-07,1.511718988418579 +KO,1973-08-08,1.4986979961395264 +KO,1973-08-09,1.4973959922790527 +KO,1973-08-10,1.4973959922790527 +KO,1973-08-13,1.472656011581421 +KO,1973-08-14,1.46875 +KO,1973-08-15,1.4791669845581055 +KO,1973-08-16,1.4700520038604736 +KO,1973-08-17,1.4596350193023682 +KO,1973-08-20,1.4557290077209473 +KO,1973-08-21,1.4583330154418945 +KO,1973-08-22,1.457031011581421 +KO,1973-08-23,1.4778649806976318 +KO,1973-08-24,1.4609379768371582 +KO,1973-08-27,1.4817709922790527 +KO,1973-08-28,1.5104169845581055 +KO,1973-08-29,1.5 +KO,1973-08-30,1.4817709922790527 +KO,1973-08-31,1.4674479961395264 +KO,1973-09-04,1.46875 +KO,1973-09-05,1.4791669845581055 +KO,1973-09-06,1.4947919845581055 +KO,1973-09-07,1.503906011581421 +KO,1973-09-10,1.46875 +KO,1973-09-11,1.4778649806976318 +KO,1973-09-12,1.488281011581421 +KO,1973-09-13,1.4856770038604736 +KO,1973-09-14,1.4921879768371582 +KO,1973-09-17,1.484375 +KO,1973-09-18,1.484375 +KO,1973-09-19,1.4739580154418945 +KO,1973-09-20,1.4921879768371582 +KO,1973-09-21,1.5130209922790527 +KO,1973-09-24,1.5143229961395264 +KO,1973-09-25,1.527343988418579 +KO,1973-09-26,1.519531011581421 +KO,1973-09-27,1.515625 +KO,1973-09-28,1.5234379768371582 +KO,1973-10-01,1.5182290077209473 +KO,1973-10-02,1.511718988418579 +KO,1973-10-03,1.4791669845581055 +KO,1973-10-04,1.449218988418579 +KO,1973-10-05,1.46875 +KO,1973-10-08,1.4661459922790527 +KO,1973-10-09,1.4713540077209473 +KO,1973-10-10,1.4895830154418945 +KO,1973-10-11,1.4947919845581055 +KO,1973-10-12,1.5026040077209473 +KO,1973-10-15,1.4856770038604736 +KO,1973-10-16,1.4869790077209473 +KO,1973-10-17,1.4869790077209473 +KO,1973-10-18,1.4947919845581055 +KO,1973-10-19,1.4986979961395264 +KO,1973-10-22,1.484375 +KO,1973-10-23,1.4973959922790527 +KO,1973-10-24,1.4921879768371582 +KO,1973-10-25,1.4895830154418945 +KO,1973-10-26,1.5104169845581055 +KO,1973-10-29,1.5 +KO,1973-10-30,1.5 +KO,1973-10-31,1.4856770038604736 +KO,1973-11-01,1.4973959922790527 +KO,1973-11-02,1.5052080154418945 +KO,1973-11-05,1.5091149806976318 +KO,1973-11-06,1.484375 +KO,1973-11-07,1.5052080154418945 +KO,1973-11-08,1.5 +KO,1973-11-09,1.4973959922790527 +KO,1973-11-12,1.4817709922790527 +KO,1973-11-13,1.4739580154418945 +KO,1973-11-14,1.4713540077209473 +KO,1973-11-15,1.46875 +KO,1973-11-16,1.4752600193023682 +KO,1973-11-19,1.3815100193023682 +KO,1973-11-20,1.3893229961395264 +KO,1973-11-21,1.3958330154418945 +KO,1973-11-23,1.3880209922790527 +KO,1973-11-26,1.3567709922790527 +KO,1973-11-27,1.3515629768371582 +KO,1973-11-28,1.3502600193023682 +KO,1973-11-29,1.3606770038604736 +KO,1973-11-30,1.3515629768371582 +KO,1973-12-03,1.316406011581421 +KO,1973-12-04,1.3046879768371582 +KO,1973-12-05,1.3059899806976318 +KO,1973-12-06,1.2916669845581055 +KO,1973-12-07,1.3020830154418945 +KO,1973-12-10,1.339843988418579 +KO,1973-12-11,1.2942709922790527 +KO,1973-12-12,1.28125 +KO,1973-12-13,1.2708330154418945 +KO,1973-12-14,1.265625 +KO,1973-12-17,1.25 +KO,1973-12-18,1.261718988418579 +KO,1973-12-19,1.2526040077209473 +KO,1973-12-20,1.2421879768371582 +KO,1973-12-21,1.21875 +KO,1973-12-24,1.2083330154418945 +KO,1973-12-26,1.25 +KO,1973-12-27,1.3059899806976318 +KO,1973-12-28,1.3072919845581055 +KO,1973-12-31,1.3177080154418945 +KO,1974-01-02,1.296875 +KO,1974-01-03,1.3229169845581055 +KO,1974-01-04,1.2916669845581055 +KO,1974-01-07,1.2708330154418945 +KO,1974-01-08,1.2395830154418945 +KO,1974-01-09,1.1927080154418945 +KO,1974-01-10,1.1692709922790527 +KO,1974-01-11,1.1927080154418945 +KO,1974-01-14,1.2252600193023682 +KO,1974-01-15,1.2526040077209473 +KO,1974-01-16,1.2513020038604736 +KO,1974-01-17,1.3033850193023682 +KO,1974-01-18,1.28125 +KO,1974-01-21,1.2526040077209473 +KO,1974-01-22,1.2552080154418945 +KO,1974-01-23,1.2643229961395264 +KO,1974-01-24,1.2643229961395264 +KO,1974-01-25,1.2552080154418945 +KO,1974-01-28,1.2682290077209473 +KO,1974-01-29,1.253906011581421 +KO,1974-01-30,1.2486979961395264 +KO,1974-01-31,1.2239580154418945 +KO,1974-02-01,1.2200520038604736 +KO,1974-02-04,1.2109379768371582 +KO,1974-02-05,1.2005209922790527 +KO,1974-02-06,1.1953129768371582 +KO,1974-02-07,1.1979169845581055 +KO,1974-02-08,1.1848959922790527 +KO,1974-02-11,1.1471350193023682 +KO,1974-02-12,1.1432290077209473 +KO,1974-02-13,1.1575520038604736 +KO,1974-02-14,1.1484379768371582 +KO,1974-02-15,1.1497399806976318 +KO,1974-02-19,1.1471350193023682 +KO,1974-02-20,1.167968988418579 +KO,1974-02-21,1.1848959922790527 +KO,1974-02-22,1.1809899806976318 +KO,1974-02-25,1.175781011581421 +KO,1974-02-26,1.1809899806976318 +KO,1974-02-27,1.1979169845581055 +KO,1974-02-28,1.1979169845581055 +KO,1974-03-01,1.1940100193023682 +KO,1974-03-04,1.1888020038604736 +KO,1974-03-05,1.1927080154418945 +KO,1974-03-06,1.2005209922790527 +KO,1974-03-07,1.1796879768371582 +KO,1974-03-08,1.1875 +KO,1974-03-11,1.2252600193023682 +KO,1974-03-12,1.2421879768371582 +KO,1974-03-13,1.2421879768371582 +KO,1974-03-14,1.2252600193023682 +KO,1974-03-15,1.2057290077209473 +KO,1974-03-18,1.1796879768371582 +KO,1974-03-19,1.1875 +KO,1974-03-20,1.2018229961395264 +KO,1974-03-21,1.214843988418579 +KO,1974-03-22,1.2213540077209473 +KO,1974-03-25,1.2317709922790527 +KO,1974-03-26,1.2213540077209473 +KO,1974-03-27,1.1927080154418945 +KO,1974-03-28,1.1614580154418945 +KO,1974-03-29,1.1471350193023682 +KO,1974-04-01,1.1393229961395264 +KO,1974-04-02,1.1380209922790527 +KO,1974-04-03,1.1510419845581055 +KO,1974-04-04,1.1497399806976318 +KO,1974-04-05,1.1276040077209473 +KO,1974-04-08,1.1158850193023682 +KO,1974-04-09,1.1393229961395264 +KO,1974-04-10,1.125 +KO,1974-04-11,1.136718988418579 +KO,1974-04-15,1.144531011581421 +KO,1974-04-16,1.171875 +KO,1974-04-17,1.1731770038604736 +KO,1974-04-18,1.1666669845581055 +KO,1974-04-19,1.1458330154418945 +KO,1974-04-22,1.1471350193023682 +KO,1974-04-23,1.1263020038604736 +KO,1974-04-24,1.109375 +KO,1974-04-25,1.0963540077209473 +KO,1974-04-26,1.089843988418579 +KO,1974-04-29,1.0950520038604736 +KO,1974-04-30,1.0989580154418945 +KO,1974-05-01,1.089843988418579 +KO,1974-05-02,1.0494790077209473 +KO,1974-05-03,1.0286459922790527 +KO,1974-05-06,1.0403649806976318 +KO,1974-05-07,1.0442709922790527 +KO,1974-05-08,1.0833330154418945 +KO,1974-05-09,1.1302080154418945 +KO,1974-05-10,1.1302080154418945 +KO,1974-05-13,1.1197919845581055 +KO,1974-05-14,1.1171879768371582 +KO,1974-05-15,1.1197919845581055 +KO,1974-05-16,1.0989580154418945 +KO,1974-05-17,1.0625 +KO,1974-05-20,1.0625 +KO,1974-05-21,1.0677080154418945 +KO,1974-05-22,1.0520830154418945 +KO,1974-05-23,1.0729169845581055 +KO,1974-05-24,1.082031011581421 +KO,1974-05-28,1.0794270038604736 +KO,1974-05-29,1.0703129768371582 +KO,1974-05-30,1.0950520038604736 +KO,1974-05-31,1.1158850193023682 +KO,1974-06-03,1.1328129768371582 +KO,1974-06-04,1.1510419845581055 +KO,1974-06-05,1.1354169845581055 +KO,1974-06-06,1.1901040077209473 +KO,1974-06-07,1.1953129768371582 +KO,1974-06-10,1.2213540077209473 +KO,1974-06-11,1.2135419845581055 +KO,1974-06-12,1.2135419845581055 +KO,1974-06-13,1.2291669845581055 +KO,1974-06-14,1.2278649806976318 +KO,1974-06-17,1.2057290077209473 +KO,1974-06-18,1.2057290077209473 +KO,1974-06-19,1.1861979961395264 +KO,1974-06-20,1.1744790077209473 +KO,1974-06-21,1.144531011581421 +KO,1974-06-24,1.1471350193023682 +KO,1974-06-25,1.167968988418579 +KO,1974-06-26,1.1380209922790527 +KO,1974-06-27,1.1276040077209473 +KO,1974-06-28,1.125 +KO,1974-07-01,1.1263020038604736 +KO,1974-07-02,1.074218988418579 +KO,1974-07-03,1.0520830154418945 +KO,1974-07-05,1.0546879768371582 +KO,1974-07-08,1.0364580154418945 +KO,1974-07-09,1.0481770038604736 +KO,1974-07-10,1.0390629768371582 +KO,1974-07-11,1.03125 +KO,1974-07-12,1.0572919845581055 +KO,1974-07-15,1.0833330154418945 +KO,1974-07-16,1.0234379768371582 +KO,1974-07-17,1.0403649806976318 +KO,1974-07-18,1.0078129768371582 +KO,1974-07-19,1.0104169845581055 +KO,1974-07-22,1.0065100193023682 +KO,1974-07-23,1.0 +KO,1974-07-24,0.9908850193023682 +KO,1974-07-25,0.9791669845581055 +KO,1974-07-26,0.953125 +KO,1974-07-29,0.9296879768371582 +KO,1974-07-30,0.9192709922790527 +KO,1974-07-31,0.8867189884185791 +KO,1974-08-01,0.8723959922790527 +KO,1974-08-02,0.859375 +KO,1974-08-05,0.8554689884185791 +KO,1974-08-06,0.8697919845581055 +KO,1974-08-07,0.9205729961395264 +KO,1974-08-08,0.9036459922790527 +KO,1974-08-09,0.8671879768371582 +KO,1974-08-12,0.8346350193023682 +KO,1974-08-13,0.8125 +KO,1974-08-14,0.8203129768371582 +KO,1974-08-15,0.8203129768371582 +KO,1974-08-16,0.8255209922790527 +KO,1974-08-19,0.8242189884185791 +KO,1974-08-20,0.8138020038604736 +KO,1974-08-21,0.7916669845581055 +KO,1974-08-22,0.7630209922790527 +KO,1974-08-23,0.7617189884185791 +KO,1974-08-26,0.7760419845581055 +KO,1974-08-27,0.75 +KO,1974-08-28,0.7486979961395264 +KO,1974-08-29,0.7395830154418945 +KO,1974-08-30,0.7578129768371582 +KO,1974-09-03,0.75 +KO,1974-09-04,0.71875 +KO,1974-09-05,0.7630209922790527 +KO,1974-09-06,0.7552080154418945 +KO,1974-09-09,0.7200520038604736 +KO,1974-09-10,0.7083330154418945 +KO,1974-09-11,0.7044270038604736 +KO,1974-09-12,0.6653649806976318 +KO,1974-09-13,0.6666669845581055 +KO,1974-09-16,0.6927080154418945 +KO,1974-09-17,0.7005209922790527 +KO,1974-09-18,0.703125 +KO,1974-09-19,0.7317709922790527 +KO,1974-09-20,0.71875 +KO,1974-09-23,0.65625 +KO,1974-09-24,0.625 +KO,1974-09-25,0.6067709922790527 +KO,1974-09-26,0.5820310115814209 +KO,1974-09-27,0.5182290077209473 +KO,1974-09-30,0.5338540077209473 +KO,1974-10-01,0.5494790077209473 +KO,1974-10-02,0.5130209922790527 +KO,1974-10-03,0.48567700386047363 +KO,1974-10-04,0.48177099227905273 +KO,1974-10-07,0.5104169845581055 +KO,1974-10-08,0.5143229961395264 +KO,1974-10-09,0.5611979961395264 +KO,1974-10-10,0.59375 +KO,1974-10-11,0.6067709922790527 +KO,1974-10-14,0.6393229961395264 +KO,1974-10-15,0.6445310115814209 +KO,1974-10-16,0.6223959922790527 +KO,1974-10-17,0.6067709922790527 +KO,1974-10-18,0.6028649806976318 +KO,1974-10-21,0.6197919845581055 +KO,1974-10-22,0.6054689884185791 +KO,1974-10-23,0.5963540077209473 +KO,1974-10-24,0.5963540077209473 +KO,1974-10-25,0.6041669845581055 +KO,1974-10-28,0.6067709922790527 +KO,1974-10-29,0.6484379768371582 +KO,1974-10-30,0.6796879768371582 +KO,1974-10-31,0.65625 +KO,1974-11-01,0.6549479961395264 +KO,1974-11-04,0.65625 +KO,1974-11-05,0.6848959922790527 +KO,1974-11-06,0.6809899806976318 +KO,1974-11-07,0.6757810115814209 +KO,1974-11-08,0.6328129768371582 +KO,1974-11-11,0.6145830154418945 +KO,1974-11-12,0.59375 +KO,1974-11-13,0.6041669845581055 +KO,1974-11-14,0.59375 +KO,1974-11-15,0.5729169845581055 +KO,1974-11-18,0.5091149806976318 +KO,1974-11-19,0.5234379768371582 +KO,1974-11-20,0.5195310115814209 +KO,1974-11-21,0.5195310115814209 +KO,1974-11-22,0.53125 +KO,1974-11-25,0.5338540077209473 +KO,1974-11-26,0.5520830154418945 +KO,1974-11-27,0.5585939884185791 +KO,1974-11-29,0.5625 +KO,1974-12-02,0.53125 +KO,1974-12-03,0.5260419845581055 +KO,1974-12-04,0.5247399806976318 +KO,1974-12-05,0.5130209922790527 +KO,1974-12-06,0.48958298563957214 +KO,1974-12-09,0.5065100193023682 +KO,1974-12-10,0.5351560115814209 +KO,1974-12-11,0.5169270038604736 +KO,1974-12-12,0.5182290077209473 +KO,1974-12-13,0.5078129768371582 +KO,1974-12-16,0.4934900104999542 +KO,1974-12-17,0.5208330154418945 +KO,1974-12-18,0.515625 +KO,1974-12-19,0.5260419845581055 +KO,1974-12-20,0.5130209922790527 +KO,1974-12-23,0.5195310115814209 +KO,1974-12-24,0.5208330154418945 +KO,1974-12-26,0.53125 +KO,1974-12-27,0.53125 +KO,1974-12-30,0.5325520038604736 +KO,1974-12-31,0.5520830154418945 +KO,1975-01-02,0.5729169845581055 +KO,1975-01-03,0.5872399806976318 +KO,1975-01-06,0.5950520038604736 +KO,1975-01-07,0.59375 +KO,1975-01-08,0.5598959922790527 +KO,1975-01-09,0.6041669845581055 +KO,1975-01-10,0.6197919845581055 +KO,1975-01-13,0.5989580154418945 +KO,1975-01-14,0.5950520038604736 +KO,1975-01-15,0.6171879768371582 +KO,1975-01-16,0.6145830154418945 +KO,1975-01-17,0.6041669845581055 +KO,1975-01-20,0.609375 +KO,1975-01-21,0.59375 +KO,1975-01-22,0.6171879768371582 +KO,1975-01-23,0.6341149806976318 +KO,1975-01-24,0.6367189884185791 +KO,1975-01-27,0.6861979961395264 +KO,1975-01-28,0.6744790077209473 +KO,1975-01-29,0.6875 +KO,1975-01-30,0.6914060115814209 +KO,1975-01-31,0.6940100193023682 +KO,1975-02-03,0.7252600193023682 +KO,1975-02-04,0.7083330154418945 +KO,1975-02-05,0.7604169845581055 +KO,1975-02-06,0.7669270038604736 +KO,1975-02-07,0.7526040077209473 +KO,1975-02-10,0.734375 +KO,1975-02-11,0.7447919845581055 +KO,1975-02-12,0.7903649806976318 +KO,1975-02-13,0.8046879768371582 +KO,1975-02-14,0.7942709922790527 +KO,1975-02-18,0.7760419845581055 +KO,1975-02-19,0.7786459922790527 +KO,1975-02-20,0.7721350193023682 +KO,1975-02-21,0.7617189884185791 +KO,1975-02-24,0.7395830154418945 +KO,1975-02-25,0.7239580154418945 +KO,1975-02-26,0.7278649806976318 +KO,1975-02-27,0.7369790077209473 +KO,1975-02-28,0.7278649806976318 +KO,1975-03-03,0.7473959922790527 +KO,1975-03-04,0.7604169845581055 +KO,1975-03-05,0.7734379768371582 +KO,1975-03-06,0.8190100193023682 +KO,1975-03-07,0.8085939884185791 +KO,1975-03-10,0.8177080154418945 +KO,1975-03-11,0.8138020038604736 +KO,1975-03-12,0.8046879768371582 +KO,1975-03-13,0.8085939884185791 +KO,1975-03-14,0.8125 +KO,1975-03-17,0.8385419845581055 +KO,1975-03-18,0.8268229961395264 +KO,1975-03-19,0.8268229961395264 +KO,1975-03-20,0.8255209922790527 +KO,1975-03-21,0.8203129768371582 +KO,1975-03-24,0.8020830154418945 +KO,1975-03-25,0.8007810115814209 +KO,1975-03-26,0.8268229961395264 +KO,1975-03-27,0.8255209922790527 +KO,1975-03-31,0.8229169845581055 +KO,1975-04-01,0.7916669845581055 +KO,1975-04-02,0.7942709922790527 +KO,1975-04-03,0.7864580154418945 +KO,1975-04-04,0.7786459922790527 +KO,1975-04-07,0.765625 +KO,1975-04-08,0.7734379768371582 +KO,1975-04-09,0.7838540077209473 +KO,1975-04-10,0.7929689884185791 +KO,1975-04-11,0.7929689884185791 +KO,1975-04-14,0.8138020038604736 +KO,1975-04-15,0.8372399806976318 +KO,1975-04-16,0.8385419845581055 +KO,1975-04-17,0.8255209922790527 +KO,1975-04-18,0.8190100193023682 +KO,1975-04-21,0.8216149806976318 +KO,1975-04-22,0.8359379768371582 +KO,1975-04-23,0.8372399806976318 +KO,1975-04-24,0.8203129768371582 +KO,1975-04-25,0.8229169845581055 +KO,1975-04-28,0.8151040077209473 +KO,1975-04-29,0.8111979961395264 +KO,1975-04-30,0.8346350193023682 +KO,1975-05-01,0.8723959922790527 +KO,1975-05-02,0.8919270038604736 +KO,1975-05-05,0.9466149806976318 +KO,1975-05-06,0.8815100193023682 +KO,1975-05-07,0.9036459922790527 +KO,1975-05-08,0.9166669845581055 +KO,1975-05-09,0.9309899806976318 +KO,1975-05-12,0.9296879768371582 +KO,1975-05-13,0.9583330154418945 +KO,1975-05-14,0.9583330154418945 +KO,1975-05-15,0.9309899806976318 +KO,1975-05-16,0.9348959922790527 +KO,1975-05-19,0.9479169845581055 +KO,1975-05-20,0.9544270038604736 +KO,1975-05-21,0.9309899806976318 +KO,1975-05-22,0.9335939884185791 +KO,1975-05-23,0.9375 +KO,1975-05-27,0.9375 +KO,1975-05-28,0.9140629768371582 +KO,1975-05-29,0.8945310115814209 +KO,1975-05-30,0.9348959922790527 +KO,1975-06-02,0.9557290077209473 +KO,1975-06-03,0.9726560115814209 +KO,1975-06-04,0.9635419845581055 +KO,1975-06-05,0.9648439884185791 +KO,1975-06-06,0.9726560115814209 +KO,1975-06-09,0.9492189884185791 +KO,1975-06-10,0.9348959922790527 +KO,1975-06-11,0.9296879768371582 +KO,1975-06-12,0.90625 +KO,1975-06-13,0.9257810115814209 +KO,1975-06-16,0.9322919845581055 +KO,1975-06-17,0.9166669845581055 +KO,1975-06-18,0.9088540077209473 +KO,1975-06-19,0.9140629768371582 +KO,1975-06-20,0.9231770038604736 +KO,1975-06-23,0.9414060115814209 +KO,1975-06-24,0.9492189884185791 +KO,1975-06-25,0.9557290077209473 +KO,1975-06-26,0.9375 +KO,1975-06-27,0.9375 +KO,1975-06-30,0.9440100193023682 +KO,1975-07-01,0.9348959922790527 +KO,1975-07-02,0.9401040077209473 +KO,1975-07-03,0.9518229961395264 +KO,1975-07-07,0.9375 +KO,1975-07-08,0.9322919845581055 +KO,1975-07-09,0.9479169845581055 +KO,1975-07-10,0.9518229961395264 +KO,1975-07-11,0.9479169845581055 +KO,1975-07-14,0.9453129768371582 +KO,1975-07-15,0.9296879768371582 +KO,1975-07-16,0.8971350193023682 +KO,1975-07-17,0.890625 +KO,1975-07-18,0.8723959922790527 +KO,1975-07-21,0.8671879768371582 +KO,1975-07-22,0.8841149806976318 +KO,1975-07-23,0.8828129768371582 +KO,1975-07-24,0.8697919845581055 +KO,1975-07-25,0.8515629768371582 +KO,1975-07-28,0.8424479961395264 +KO,1975-07-29,0.8385419845581055 +KO,1975-07-30,0.8424479961395264 +KO,1975-07-31,0.8307290077209473 +KO,1975-08-01,0.8138020038604736 +KO,1975-08-04,0.7916669845581055 +KO,1975-08-05,0.7825520038604736 +KO,1975-08-06,0.8177080154418945 +KO,1975-08-07,0.8151040077209473 +KO,1975-08-08,0.8072919845581055 +KO,1975-08-11,0.8216149806976318 +KO,1975-08-12,0.8164060115814209 +KO,1975-08-13,0.7994790077209473 +KO,1975-08-14,0.796875 +KO,1975-08-15,0.8085939884185791 +KO,1975-08-18,0.7955729961395264 +KO,1975-08-19,0.7877600193023682 +KO,1975-08-20,0.78125 +KO,1975-08-21,0.7734379768371582 +KO,1975-08-22,0.78125 +KO,1975-08-25,0.7864580154418945 +KO,1975-08-26,0.7708330154418945 +KO,1975-08-27,0.7760419845581055 +KO,1975-08-28,0.7916669845581055 +KO,1975-08-29,0.8020830154418945 +KO,1975-09-02,0.78125 +KO,1975-09-03,0.7773439884185791 +KO,1975-09-04,0.7604169845581055 +KO,1975-09-05,0.7617189884185791 +KO,1975-09-08,0.7578129768371582 +KO,1975-09-09,0.7460939884185791 +KO,1975-09-10,0.7369790077209473 +KO,1975-09-11,0.734375 +KO,1975-09-12,0.7369790077209473 +KO,1975-09-15,0.7317709922790527 +KO,1975-09-16,0.7317709922790527 +KO,1975-09-17,0.7252600193023682 +KO,1975-09-18,0.7552080154418945 +KO,1975-09-19,0.78125 +KO,1975-09-22,0.7864580154418945 +KO,1975-09-23,0.7682290077209473 +KO,1975-09-24,0.7682290077209473 +KO,1975-09-25,0.7682290077209473 +KO,1975-09-26,0.7630209922790527 +KO,1975-09-29,0.7578129768371582 +KO,1975-09-30,0.7369790077209473 +KO,1975-10-01,0.7291669845581055 +KO,1975-10-02,0.75 +KO,1975-10-03,0.7864580154418945 +KO,1975-10-06,0.7955729961395264 +KO,1975-10-07,0.8020830154418945 +KO,1975-10-08,0.8203129768371582 +KO,1975-10-09,0.8320310115814209 +KO,1975-10-10,0.8203129768371582 +KO,1975-10-13,0.8268229961395264 +KO,1975-10-14,0.8151040077209473 +KO,1975-10-15,0.8151040077209473 +KO,1975-10-16,0.828125 +KO,1975-10-17,0.8385419845581055 +KO,1975-10-20,0.8645830154418945 +KO,1975-10-21,0.8619790077209473 +KO,1975-10-22,0.8697919845581055 +KO,1975-10-23,0.8841149806976318 +KO,1975-10-24,0.8619790077209473 +KO,1975-10-27,0.8671879768371582 +KO,1975-10-28,0.8697919845581055 +KO,1975-10-29,0.8411459922790527 +KO,1975-10-30,0.8385419845581055 +KO,1975-10-31,0.8463540077209473 +KO,1975-11-03,0.84375 +KO,1975-11-04,0.8476560115814209 +KO,1975-11-05,0.8658850193023682 +KO,1975-11-06,0.8776040077209473 +KO,1975-11-07,0.8854169845581055 +KO,1975-11-10,0.8919270038604736 +KO,1975-11-11,0.9036459922790527 +KO,1975-11-12,0.921875 +KO,1975-11-13,0.921875 +KO,1975-11-14,0.9192709922790527 +KO,1975-11-17,0.9179689884185791 +KO,1975-11-18,0.9166669845581055 +KO,1975-11-19,0.9140629768371582 +KO,1975-11-20,0.9023439884185791 +KO,1975-11-21,0.9023439884185791 +KO,1975-11-24,0.9010419845581055 +KO,1975-11-25,0.9140629768371582 +KO,1975-11-26,0.9140629768371582 +KO,1975-11-28,0.9114580154418945 +KO,1975-12-01,0.9166669845581055 +KO,1975-12-02,0.90625 +KO,1975-12-03,0.8658850193023682 +KO,1975-12-04,0.8645830154418945 +KO,1975-12-05,0.8489580154418945 +KO,1975-12-08,0.859375 +KO,1975-12-09,0.8723959922790527 +KO,1975-12-10,0.8854169845581055 +KO,1975-12-11,0.8736979961395264 +KO,1975-12-12,0.8776040077209473 +KO,1975-12-15,0.8802080154418945 +KO,1975-12-16,0.8893229961395264 +KO,1975-12-17,0.8828129768371582 +KO,1975-12-18,0.8736979961395264 +KO,1975-12-19,0.8489580154418945 +KO,1975-12-22,0.8450520038604736 +KO,1975-12-23,0.859375 +KO,1975-12-24,0.8671879768371582 +KO,1975-12-26,0.8723959922790527 +KO,1975-12-29,0.8619790077209473 +KO,1975-12-30,0.8528649806976318 +KO,1975-12-31,0.8567709922790527 +KO,1976-01-02,0.8697919845581055 +KO,1976-01-05,0.8932290077209473 +KO,1976-01-06,0.9010419845581055 +KO,1976-01-07,0.8984379768371582 +KO,1976-01-08,0.9036459922790527 +KO,1976-01-09,0.9192709922790527 +KO,1976-01-12,0.9348959922790527 +KO,1976-01-13,0.9296879768371582 +KO,1976-01-14,0.9361979961395264 +KO,1976-01-15,0.9231770038604736 +KO,1976-01-16,0.9414060115814209 +KO,1976-01-19,0.9479169845581055 +KO,1976-01-20,0.9361979961395264 +KO,1976-01-21,0.9283850193023682 +KO,1976-01-22,0.9440100193023682 +KO,1976-01-23,0.9648439884185791 +KO,1976-01-26,0.9739580154418945 +KO,1976-01-27,0.9453129768371582 +KO,1976-01-28,0.9440100193023682 +KO,1976-01-29,0.9752600193023682 +KO,1976-01-30,0.9661459922790527 +KO,1976-02-02,0.9609379768371582 +KO,1976-02-03,0.9583330154418945 +KO,1976-02-04,0.9518229961395264 +KO,1976-02-05,0.9309899806976318 +KO,1976-02-06,0.9296879768371582 +KO,1976-02-09,0.9375 +KO,1976-02-10,0.9401040077209473 +KO,1976-02-11,0.9322919845581055 +KO,1976-02-12,0.9127600193023682 +KO,1976-02-13,0.9023439884185791 +KO,1976-02-17,0.8971350193023682 +KO,1976-02-18,0.8919270038604736 +KO,1976-02-19,0.9192709922790527 +KO,1976-02-20,0.9309899806976318 +KO,1976-02-23,0.9335939884185791 +KO,1976-02-24,0.9270830154418945 +KO,1976-02-25,0.9140629768371582 +KO,1976-02-26,0.8828129768371582 +KO,1976-02-27,0.8802080154418945 +KO,1976-03-01,0.9036459922790527 +KO,1976-03-02,0.9075520038604736 +KO,1976-03-03,0.9088540077209473 +KO,1976-03-04,0.8893229961395264 +KO,1976-03-05,0.8815100193023682 +KO,1976-03-08,0.9166669845581055 +KO,1976-03-09,0.8984379768371582 +KO,1976-03-10,0.9036459922790527 +KO,1976-03-11,0.9010419845581055 +KO,1976-03-12,0.8997399806976318 +KO,1976-03-15,0.8893229961395264 +KO,1976-03-16,0.9010419845581055 +KO,1976-03-17,0.9023439884185791 +KO,1976-03-18,0.8958330154418945 +KO,1976-03-19,0.8932290077209473 +KO,1976-03-22,0.8984379768371582 +KO,1976-03-23,0.8958330154418945 +KO,1976-03-24,0.9127600193023682 +KO,1976-03-25,0.9049479961395264 +KO,1976-03-26,0.9179689884185791 +KO,1976-03-29,0.9114580154418945 +KO,1976-03-30,0.9023439884185791 +KO,1976-03-31,0.9153649806976318 +KO,1976-04-01,0.9075520038604736 +KO,1976-04-02,0.9075520038604736 +KO,1976-04-05,0.9049479961395264 +KO,1976-04-06,0.90625 +KO,1976-04-07,0.8841149806976318 +KO,1976-04-08,0.875 +KO,1976-04-09,0.8776040077209473 +KO,1976-04-12,0.8763020038604736 +KO,1976-04-13,0.8841149806976318 +KO,1976-04-14,0.8815100193023682 +KO,1976-04-15,0.8802080154418945 +KO,1976-04-19,0.8815100193023682 +KO,1976-04-20,0.8932290077209473 +KO,1976-04-21,0.9192709922790527 +KO,1976-04-22,0.9114580154418945 +KO,1976-04-23,0.8854169845581055 +KO,1976-04-26,0.8854169845581055 +KO,1976-04-27,0.8776040077209473 +KO,1976-04-28,0.875 +KO,1976-04-29,0.8697919845581055 +KO,1976-04-30,0.859375 +KO,1976-05-03,0.8554689884185791 +KO,1976-05-04,0.8580729961395264 +KO,1976-05-05,0.859375 +KO,1976-05-06,0.8671879768371582 +KO,1976-05-07,0.8854169845581055 +KO,1976-05-10,0.8789060115814209 +KO,1976-05-11,0.8763020038604736 +KO,1976-05-12,0.8619790077209473 +KO,1976-05-13,0.8658850193023682 +KO,1976-05-14,0.8489580154418945 +KO,1976-05-17,0.8463540077209473 +KO,1976-05-18,0.8528649806976318 +KO,1976-05-19,0.859375 +KO,1976-05-20,0.8515629768371582 +KO,1976-05-21,0.8346350193023682 +KO,1976-05-24,0.8320310115814209 +KO,1976-05-25,0.8372399806976318 +KO,1976-05-26,0.8372399806976318 +KO,1976-05-27,0.8359379768371582 +KO,1976-05-28,0.8463540077209473 +KO,1976-06-01,0.8385419845581055 +KO,1976-06-02,0.8229169845581055 +KO,1976-06-03,0.8216149806976318 +KO,1976-06-04,0.8125 +KO,1976-06-07,0.8111979961395264 +KO,1976-06-08,0.8164060115814209 +KO,1976-06-09,0.8177080154418945 +KO,1976-06-10,0.828125 +KO,1976-06-11,0.8398439884185791 +KO,1976-06-14,0.8489580154418945 +KO,1976-06-15,0.8489580154418945 +KO,1976-06-16,0.8463540077209473 +KO,1976-06-17,0.8606770038604736 +KO,1976-06-18,0.8541669845581055 +KO,1976-06-21,0.8476560115814209 +KO,1976-06-22,0.8385419845581055 +KO,1976-06-23,0.8333330154418945 +KO,1976-06-24,0.8463540077209473 +KO,1976-06-25,0.8489580154418945 +KO,1976-06-28,0.84375 +KO,1976-06-29,0.8645830154418945 +KO,1976-06-30,0.8763020038604736 +KO,1976-07-01,0.8710939884185791 +KO,1976-07-02,0.8684899806976318 +KO,1976-07-06,0.8632810115814209 +KO,1976-07-07,0.8697919845581055 +KO,1976-07-08,0.875 +KO,1976-07-09,0.8984379768371582 +KO,1976-07-12,0.9166669845581055 +KO,1976-07-13,0.90625 +KO,1976-07-14,0.9114580154418945 +KO,1976-07-15,0.9088540077209473 +KO,1976-07-16,0.9023439884185791 +KO,1976-07-19,0.8880209922790527 +KO,1976-07-20,0.8776040077209473 +KO,1976-07-21,0.8776040077209473 +KO,1976-07-22,0.8776040077209473 +KO,1976-07-23,0.8893229961395264 +KO,1976-07-26,0.9010419845581055 +KO,1976-07-27,0.9010419845581055 +KO,1976-07-28,0.9010419845581055 +KO,1976-07-29,0.9049479961395264 +KO,1976-07-30,0.9036459922790527 +KO,1976-08-02,0.90625 +KO,1976-08-03,0.921875 +KO,1976-08-04,0.9231770038604736 +KO,1976-08-05,0.9114580154418945 +KO,1976-08-06,0.9036459922790527 +KO,1976-08-09,0.8919270038604736 +KO,1976-08-10,0.9010419845581055 +KO,1976-08-11,0.9036459922790527 +KO,1976-08-12,0.90625 +KO,1976-08-13,0.9140629768371582 +KO,1976-08-16,0.9127600193023682 +KO,1976-08-17,0.9140629768371582 +KO,1976-08-18,0.9166669845581055 +KO,1976-08-19,0.9127600193023682 +KO,1976-08-20,0.9114580154418945 +KO,1976-08-23,0.8945310115814209 +KO,1976-08-24,0.8789060115814209 +KO,1976-08-25,0.890625 +KO,1976-08-26,0.8828129768371582 +KO,1976-08-27,0.8815100193023682 +KO,1976-08-30,0.8854169845581055 +KO,1976-08-31,0.8997399806976318 +KO,1976-09-01,0.9101560115814209 +KO,1976-09-02,0.9049479961395264 +KO,1976-09-03,0.9114580154418945 +KO,1976-09-07,0.9179689884185791 +KO,1976-09-08,0.921875 +KO,1976-09-09,0.9049479961395264 +KO,1976-09-10,0.9023439884185791 +KO,1976-09-13,0.8945310115814209 +KO,1976-09-14,0.8880209922790527 +KO,1976-09-15,0.890625 +KO,1976-09-16,0.9010419845581055 +KO,1976-09-17,0.9192709922790527 +KO,1976-09-20,0.9088540077209473 +KO,1976-09-21,0.9101560115814209 +KO,1976-09-22,0.9283850193023682 +KO,1976-09-23,0.9153649806976318 +KO,1976-09-24,0.9036459922790527 +KO,1976-09-27,0.9088540077209473 +KO,1976-09-28,0.8984379768371582 +KO,1976-09-29,0.890625 +KO,1976-09-30,0.8945310115814209 +KO,1976-10-01,0.8828129768371582 +KO,1976-10-04,0.8789060115814209 +KO,1976-10-05,0.8815100193023682 +KO,1976-10-06,0.8828129768371582 +KO,1976-10-07,0.890625 +KO,1976-10-08,0.8880209922790527 +KO,1976-10-11,0.8880209922790527 +KO,1976-10-12,0.875 +KO,1976-10-13,0.8723959922790527 +KO,1976-10-14,0.8372399806976318 +KO,1976-10-15,0.8359379768371582 +KO,1976-10-18,0.8476560115814209 +KO,1976-10-19,0.8476560115814209 +KO,1976-10-20,0.8502600193023682 +KO,1976-10-21,0.8424479961395264 +KO,1976-10-22,0.8385419845581055 +KO,1976-10-25,0.8359379768371582 +KO,1976-10-26,0.84375 +KO,1976-10-27,0.8541669845581055 +KO,1976-10-28,0.8502600193023682 +KO,1976-10-29,0.8567709922790527 +KO,1976-11-01,0.8567709922790527 +KO,1976-11-03,0.8515629768371582 +KO,1976-11-04,0.84375 +KO,1976-11-05,0.8111979961395264 +KO,1976-11-08,0.8059899806976318 +KO,1976-11-09,0.8072919845581055 +KO,1976-11-10,0.796875 +KO,1976-11-11,0.8125 +KO,1976-11-12,0.8007810115814209 +KO,1976-11-15,0.8151040077209473 +KO,1976-11-16,0.8125 +KO,1976-11-17,0.8203129768371582 +KO,1976-11-18,0.8268229961395264 +KO,1976-11-19,0.8216149806976318 +KO,1976-11-22,0.8333330154418945 +KO,1976-11-23,0.8294270038604736 +KO,1976-11-24,0.84375 +KO,1976-11-26,0.8476560115814209 +KO,1976-11-29,0.8320310115814209 +KO,1976-11-30,0.8242189884185791 +KO,1976-12-01,0.8203129768371582 +KO,1976-12-02,0.8203129768371582 +KO,1976-12-03,0.8164060115814209 +KO,1976-12-06,0.8072919845581055 +KO,1976-12-07,0.7994790077209473 +KO,1976-12-08,0.8098959922790527 +KO,1976-12-09,0.8020830154418945 +KO,1976-12-10,0.7916669845581055 +KO,1976-12-13,0.7903649806976318 +KO,1976-12-14,0.8020830154418945 +KO,1976-12-15,0.7864580154418945 +KO,1976-12-16,0.7864580154418945 +KO,1976-12-17,0.7825520038604736 +KO,1976-12-20,0.765625 +KO,1976-12-21,0.7825520038604736 +KO,1976-12-22,0.8046879768371582 +KO,1976-12-23,0.8111979961395264 +KO,1976-12-27,0.8164060115814209 +KO,1976-12-28,0.8255209922790527 +KO,1976-12-29,0.8164060115814209 +KO,1976-12-30,0.8177080154418945 +KO,1976-12-31,0.8229169845581055 +KO,1977-01-03,0.8177080154418945 +KO,1977-01-04,0.8085939884185791 +KO,1977-01-05,0.7955729961395264 +KO,1977-01-06,0.8072919845581055 +KO,1977-01-07,0.8020830154418945 +KO,1977-01-10,0.8007810115814209 +KO,1977-01-11,0.7903649806976318 +KO,1977-01-12,0.7851560115814209 +KO,1977-01-13,0.796875 +KO,1977-01-14,0.7864580154418945 +KO,1977-01-17,0.7786459922790527 +KO,1977-01-18,0.7773439884185791 +KO,1977-01-19,0.78125 +KO,1977-01-20,0.7773439884185791 +KO,1977-01-21,0.7929689884185791 +KO,1977-01-24,0.7890629768371582 +KO,1977-01-25,0.7890629768371582 +KO,1977-01-26,0.7786459922790527 +KO,1977-01-27,0.7786459922790527 +KO,1977-01-28,0.7747399806976318 +KO,1977-01-31,0.7786459922790527 +KO,1977-02-01,0.7747399806976318 +KO,1977-02-02,0.7773439884185791 +KO,1977-02-03,0.7734379768371582 +KO,1977-02-04,0.7747399806976318 +KO,1977-02-07,0.7916669845581055 +KO,1977-02-08,0.7864580154418945 +KO,1977-02-09,0.7838540077209473 +KO,1977-02-10,0.7864580154418945 +KO,1977-02-11,0.7864580154418945 +KO,1977-02-14,0.7981770038604736 +KO,1977-02-15,0.8007810115814209 +KO,1977-02-16,0.8085939884185791 +KO,1977-02-17,0.8033850193023682 +KO,1977-02-18,0.8046879768371582 +KO,1977-02-22,0.8085939884185791 +KO,1977-02-23,0.7994790077209473 +KO,1977-02-24,0.7929689884185791 +KO,1977-02-25,0.7942709922790527 +KO,1977-02-28,0.7981770038604736 +KO,1977-03-01,0.8229169845581055 +KO,1977-03-02,0.8333330154418945 +KO,1977-03-03,0.8359379768371582 +KO,1977-03-04,0.7994790077209473 +KO,1977-03-07,0.7916669845581055 +KO,1977-03-08,0.7916669845581055 +KO,1977-03-09,0.7604169845581055 +KO,1977-03-10,0.7877600193023682 +KO,1977-03-11,0.7994790077209473 +KO,1977-03-14,0.8111979961395264 +KO,1977-03-15,0.8085939884185791 +KO,1977-03-16,0.8151040077209473 +KO,1977-03-17,0.8164060115814209 +KO,1977-03-18,0.8125 +KO,1977-03-21,0.8138020038604736 +KO,1977-03-22,0.8125 +KO,1977-03-23,0.8125 +KO,1977-03-24,0.8059899806976318 +KO,1977-03-25,0.8085939884185791 +KO,1977-03-28,0.8098959922790527 +KO,1977-03-29,0.8098959922790527 +KO,1977-03-30,0.7942709922790527 +KO,1977-03-31,0.8007810115814209 +KO,1977-04-01,0.8072919845581055 +KO,1977-04-04,0.796875 +KO,1977-04-05,0.7942709922790527 +KO,1977-04-06,0.7877600193023682 +KO,1977-04-07,0.7916669845581055 +KO,1977-04-11,0.7994790077209473 +KO,1977-04-12,0.8085939884185791 +KO,1977-04-13,0.8203129768371582 +KO,1977-04-14,0.8268229961395264 +KO,1977-04-15,0.8242189884185791 +KO,1977-04-18,0.8229169845581055 +KO,1977-04-19,0.8177080154418945 +KO,1977-04-20,0.8151040077209473 +KO,1977-04-21,0.8046879768371582 +KO,1977-04-22,0.7890629768371582 +KO,1977-04-25,0.7604169845581055 +KO,1977-04-26,0.7604169845581055 +KO,1977-04-27,0.7604169845581055 +KO,1977-04-28,0.7734379768371582 +KO,1977-04-29,0.7708330154418945 +KO,1977-05-02,0.7708330154418945 +KO,1977-05-03,0.7851560115814209 +KO,1977-05-04,0.7864580154418945 +KO,1977-05-05,0.7903649806976318 +KO,1977-05-06,0.7773439884185791 +KO,1977-05-09,0.7682290077209473 +KO,1977-05-10,0.7708330154418945 +KO,1977-05-11,0.7617189884185791 +KO,1977-05-12,0.7578129768371582 +KO,1977-05-13,0.7630209922790527 +KO,1977-05-16,0.7669270038604736 +KO,1977-05-17,0.78125 +KO,1977-05-18,0.7773439884185791 +KO,1977-05-19,0.7682290077209473 +KO,1977-05-20,0.78125 +KO,1977-05-23,0.7695310115814209 +KO,1977-05-24,0.7721350193023682 +KO,1977-05-25,0.7591149806976318 +KO,1977-05-26,0.7565100193023682 +KO,1977-05-27,0.7526040077209473 +KO,1977-05-31,0.7486979961395264 +KO,1977-06-01,0.7760419845581055 +KO,1977-06-02,0.7630209922790527 +KO,1977-06-03,0.7760419845581055 +KO,1977-06-06,0.7864580154418945 +KO,1977-06-07,0.7708330154418945 +KO,1977-06-08,0.78125 +KO,1977-06-09,0.7838540077209473 +KO,1977-06-10,0.7760419845581055 +KO,1977-06-13,0.765625 +KO,1977-06-14,0.7708330154418945 +KO,1977-06-15,0.7708330154418945 +KO,1977-06-16,0.7708330154418945 +KO,1977-06-17,0.7734379768371582 +KO,1977-06-20,0.7630209922790527 +KO,1977-06-21,0.7760419845581055 +KO,1977-06-22,0.78125 +KO,1977-06-23,0.7786459922790527 +KO,1977-06-24,0.7890629768371582 +KO,1977-06-27,0.7916669845581055 +KO,1977-06-28,0.7864580154418945 +KO,1977-06-29,0.7734379768371582 +KO,1977-06-30,0.7760419845581055 +KO,1977-07-01,0.7708330154418945 +KO,1977-07-05,0.7786459922790527 +KO,1977-07-06,0.78125 +KO,1977-07-07,0.7890629768371582 +KO,1977-07-08,0.7942709922790527 +KO,1977-07-11,0.7890629768371582 +KO,1977-07-12,0.7916669845581055 +KO,1977-07-13,0.796875 +KO,1977-07-15,0.8229169845581055 +KO,1977-07-18,0.828125 +KO,1977-07-19,0.8463540077209473 +KO,1977-07-20,0.8359379768371582 +KO,1977-07-21,0.8255209922790527 +KO,1977-07-22,0.8333330154418945 +KO,1977-07-25,0.8229169845581055 +KO,1977-07-26,0.8255209922790527 +KO,1977-07-27,0.8229169845581055 +KO,1977-07-28,0.8098959922790527 +KO,1977-07-29,0.8151040077209473 +KO,1977-08-01,0.8177080154418945 +KO,1977-08-02,0.8125 +KO,1977-08-03,0.8125 +KO,1977-08-04,0.8125 +KO,1977-08-05,0.8072919845581055 +KO,1977-08-08,0.7994790077209473 +KO,1977-08-09,0.8072919845581055 +KO,1977-08-10,0.8072919845581055 +KO,1977-08-11,0.8046879768371582 +KO,1977-08-12,0.8046879768371582 +KO,1977-08-15,0.8098959922790527 +KO,1977-08-16,0.8098959922790527 +KO,1977-08-17,0.8125 +KO,1977-08-18,0.8229169845581055 +KO,1977-08-19,0.828125 +KO,1977-08-22,0.8333330154418945 +KO,1977-08-23,0.8359379768371582 +KO,1977-08-24,0.8307290077209473 +KO,1977-08-25,0.8151040077209473 +KO,1977-08-26,0.8151040077209473 +KO,1977-08-29,0.8307290077209473 +KO,1977-08-30,0.8307290077209473 +KO,1977-08-31,0.828125 +KO,1977-09-01,0.8307290077209473 +KO,1977-09-02,0.8307290077209473 +KO,1977-09-06,0.8307290077209473 +KO,1977-09-07,0.8333330154418945 +KO,1977-09-08,0.8177080154418945 +KO,1977-09-09,0.828125 +KO,1977-09-12,0.8229169845581055 +KO,1977-09-13,0.828125 +KO,1977-09-14,0.8359379768371582 +KO,1977-09-15,0.8385419845581055 +KO,1977-09-16,0.8385419845581055 +KO,1977-09-19,0.8307290077209473 +KO,1977-09-20,0.8203129768371582 +KO,1977-09-21,0.8177080154418945 +KO,1977-09-22,0.8177080154418945 +KO,1977-09-23,0.8229169845581055 +KO,1977-09-26,0.828125 +KO,1977-09-27,0.828125 +KO,1977-09-28,0.8307290077209473 +KO,1977-09-29,0.8307290077209473 +KO,1977-09-30,0.8255209922790527 +KO,1977-10-03,0.8359379768371582 +KO,1977-10-04,0.8151040077209473 +KO,1977-10-05,0.8177080154418945 +KO,1977-10-06,0.828125 +KO,1977-10-07,0.8307290077209473 +KO,1977-10-10,0.8255209922790527 +KO,1977-10-11,0.8333330154418945 +KO,1977-10-12,0.7994790077209473 +KO,1977-10-13,0.7994790077209473 +KO,1977-10-14,0.7994790077209473 +KO,1977-10-17,0.8046879768371582 +KO,1977-10-18,0.7994790077209473 +KO,1977-10-19,0.78125 +KO,1977-10-20,0.78125 +KO,1977-10-21,0.7838540077209473 +KO,1977-10-24,0.78125 +KO,1977-10-25,0.7760419845581055 +KO,1977-10-26,0.7916669845581055 +KO,1977-10-27,0.8020830154418945 +KO,1977-10-28,0.7916669845581055 +KO,1977-10-31,0.7786459922790527 +KO,1977-11-01,0.7682290077209473 +KO,1977-11-02,0.7421879768371582 +KO,1977-11-03,0.7526040077209473 +KO,1977-11-04,0.7604169845581055 +KO,1977-11-07,0.7760419845581055 +KO,1977-11-08,0.78125 +KO,1977-11-09,0.7994790077209473 +KO,1977-11-10,0.8125 +KO,1977-11-11,0.8203129768371582 +KO,1977-11-14,0.8125 +KO,1977-11-15,0.8046879768371582 +KO,1977-11-16,0.8046879768371582 +KO,1977-11-17,0.7916669845581055 +KO,1977-11-18,0.8072919845581055 +KO,1977-11-21,0.8020830154418945 +KO,1977-11-22,0.8046879768371582 +KO,1977-11-23,0.8072919845581055 +KO,1977-11-25,0.8072919845581055 +KO,1977-11-28,0.796875 +KO,1977-11-29,0.7916669845581055 +KO,1977-11-30,0.7890629768371582 +KO,1977-12-01,0.7864580154418945 +KO,1977-12-02,0.7786459922790527 +KO,1977-12-05,0.7708330154418945 +KO,1977-12-06,0.765625 +KO,1977-12-07,0.7630209922790527 +KO,1977-12-08,0.7682290077209473 +KO,1977-12-09,0.7760419845581055 +KO,1977-12-12,0.7734379768371582 +KO,1977-12-13,0.7734379768371582 +KO,1977-12-14,0.7760419845581055 +KO,1977-12-15,0.7682290077209473 +KO,1977-12-16,0.7760419845581055 +KO,1977-12-19,0.7682290077209473 +KO,1977-12-20,0.765625 +KO,1977-12-21,0.7604169845581055 +KO,1977-12-22,0.7604169845581055 +KO,1977-12-23,0.765625 +KO,1977-12-27,0.7682290077209473 +KO,1977-12-28,0.7630209922790527 +KO,1977-12-29,0.7708330154418945 +KO,1977-12-30,0.7760419845581055 +KO,1978-01-03,0.7578129768371582 +KO,1978-01-04,0.765625 +KO,1978-01-05,0.7578129768371582 +KO,1978-01-06,0.7578129768371582 +KO,1978-01-09,0.75 +KO,1978-01-10,0.7526040077209473 +KO,1978-01-11,0.7447919845581055 +KO,1978-01-12,0.7369790077209473 +KO,1978-01-13,0.7395830154418945 +KO,1978-01-16,0.7473959922790527 +KO,1978-01-17,0.75 +KO,1978-01-18,0.7578129768371582 +KO,1978-01-19,0.7630209922790527 +KO,1978-01-20,0.7578129768371582 +KO,1978-01-23,0.75 +KO,1978-01-24,0.7395830154418945 +KO,1978-01-25,0.7395830154418945 +KO,1978-01-26,0.734375 +KO,1978-01-27,0.7369790077209473 +KO,1978-01-30,0.75 +KO,1978-01-31,0.7447919845581055 +KO,1978-02-01,0.7473959922790527 +KO,1978-02-02,0.7604169845581055 +KO,1978-02-03,0.7604169845581055 +KO,1978-02-06,0.765625 +KO,1978-02-07,0.7708330154418945 +KO,1978-02-08,0.7734379768371582 +KO,1978-02-09,0.7682290077209473 +KO,1978-02-10,0.7604169845581055 +KO,1978-02-13,0.765625 +KO,1978-02-14,0.7604169845581055 +KO,1978-02-15,0.7578129768371582 +KO,1978-02-16,0.7526040077209473 +KO,1978-02-17,0.75 +KO,1978-02-21,0.7447919845581055 +KO,1978-02-22,0.7473959922790527 +KO,1978-02-23,0.7473959922790527 +KO,1978-02-24,0.7526040077209473 +KO,1978-02-27,0.7473959922790527 +KO,1978-02-28,0.7473959922790527 +KO,1978-03-01,0.7604169845581055 +KO,1978-03-02,0.7604169845581055 +KO,1978-03-03,0.7708330154418945 +KO,1978-03-06,0.765625 +KO,1978-03-07,0.765625 +KO,1978-03-08,0.7708330154418945 +KO,1978-03-09,0.7760419845581055 +KO,1978-03-10,0.78125 +KO,1978-03-13,0.78125 +KO,1978-03-14,0.7838540077209473 +KO,1978-03-15,0.7864580154418945 +KO,1978-03-16,0.796875 +KO,1978-03-17,0.8098959922790527 +KO,1978-03-20,0.8203129768371582 +KO,1978-03-21,0.7916669845581055 +KO,1978-03-22,0.7864580154418945 +KO,1978-03-23,0.7838540077209473 +KO,1978-03-27,0.7838540077209473 +KO,1978-03-28,0.7942709922790527 +KO,1978-03-29,0.7942709922790527 +KO,1978-03-30,0.7916669845581055 +KO,1978-03-31,0.7890629768371582 +KO,1978-04-03,0.7838540077209473 +KO,1978-04-04,0.7838540077209473 +KO,1978-04-05,0.7994790077209473 +KO,1978-04-06,0.796875 +KO,1978-04-07,0.8125 +KO,1978-04-10,0.8151040077209473 +KO,1978-04-11,0.8151040077209473 +KO,1978-04-12,0.8203129768371582 +KO,1978-04-13,0.8229169845581055 +KO,1978-04-14,0.8463540077209473 +KO,1978-04-17,0.859375 +KO,1978-04-18,0.84375 +KO,1978-04-19,0.8489580154418945 +KO,1978-04-20,0.8567709922790527 +KO,1978-04-21,0.8385419845581055 +KO,1978-04-24,0.8619790077209473 +KO,1978-04-25,0.875 +KO,1978-04-26,0.8802080154418945 +KO,1978-04-27,0.8802080154418945 +KO,1978-04-28,0.8802080154418945 +KO,1978-05-01,0.8854169845581055 +KO,1978-05-02,0.8645830154418945 +KO,1978-05-03,0.84375 +KO,1978-05-04,0.8697919845581055 +KO,1978-05-05,0.8645830154418945 +KO,1978-05-08,0.8619790077209473 +KO,1978-05-09,0.8489580154418945 +KO,1978-05-10,0.8515629768371582 +KO,1978-05-11,0.8776040077209473 +KO,1978-05-12,0.8802080154418945 +KO,1978-05-15,0.8854169845581055 +KO,1978-05-16,0.9088540077209473 +KO,1978-05-17,0.9192709922790527 +KO,1978-05-18,0.9140629768371582 +KO,1978-05-19,0.9088540077209473 +KO,1978-05-22,0.9166669845581055 +KO,1978-05-23,0.9192709922790527 +KO,1978-05-24,0.90625 +KO,1978-05-25,0.8984379768371582 +KO,1978-05-26,0.890625 +KO,1978-05-30,0.8880209922790527 +KO,1978-05-31,0.8880209922790527 +KO,1978-06-01,0.8880209922790527 +KO,1978-06-02,0.9114580154418945 +KO,1978-06-05,0.9270830154418945 +KO,1978-06-06,0.921875 +KO,1978-06-07,0.9114580154418945 +KO,1978-06-08,0.9114580154418945 +KO,1978-06-09,0.9166669845581055 +KO,1978-06-12,0.8828129768371582 +KO,1978-06-13,0.8802080154418945 +KO,1978-06-14,0.8802080154418945 +KO,1978-06-15,0.8723959922790527 +KO,1978-06-16,0.859375 +KO,1978-06-19,0.8671879768371582 +KO,1978-06-20,0.8619790077209473 +KO,1978-06-21,0.8645830154418945 +KO,1978-06-22,0.8671879768371582 +KO,1978-06-23,0.859375 +KO,1978-06-26,0.8541669845581055 +KO,1978-06-27,0.8567709922790527 +KO,1978-06-28,0.8671879768371582 +KO,1978-06-29,0.8645830154418945 +KO,1978-06-30,0.8697919845581055 +KO,1978-07-03,0.859375 +KO,1978-07-05,0.8567709922790527 +KO,1978-07-06,0.8619790077209473 +KO,1978-07-07,0.8619790077209473 +KO,1978-07-10,0.875 +KO,1978-07-11,0.875 +KO,1978-07-12,0.8723959922790527 +KO,1978-07-13,0.8697919845581055 +KO,1978-07-14,0.8723959922790527 +KO,1978-07-17,0.8697919845581055 +KO,1978-07-18,0.8541669845581055 +KO,1978-07-19,0.8671879768371582 +KO,1978-07-20,0.8463540077209473 +KO,1978-07-21,0.8541669845581055 +KO,1978-07-24,0.8645830154418945 +KO,1978-07-25,0.8515629768371582 +KO,1978-07-26,0.859375 +KO,1978-07-27,0.8541669845581055 +KO,1978-07-28,0.859375 +KO,1978-07-31,0.8880209922790527 +KO,1978-08-01,0.890625 +KO,1978-08-02,0.9114580154418945 +KO,1978-08-03,0.9270830154418945 +KO,1978-08-04,0.9479169845581055 +KO,1978-08-07,0.9479169845581055 +KO,1978-08-08,0.9583330154418945 +KO,1978-08-09,0.9661459922790527 +KO,1978-08-10,0.9505209922790527 +KO,1978-08-11,0.9557290077209473 +KO,1978-08-14,0.9375 +KO,1978-08-15,0.9296879768371582 +KO,1978-08-16,0.9348959922790527 +KO,1978-08-17,0.9375 +KO,1978-08-18,0.9348959922790527 +KO,1978-08-21,0.9296879768371582 +KO,1978-08-22,0.953125 +KO,1978-08-23,0.9453129768371582 +KO,1978-08-24,0.953125 +KO,1978-08-25,0.9609379768371582 +KO,1978-08-28,0.953125 +KO,1978-08-29,0.9453129768371582 +KO,1978-08-30,0.9401040077209473 +KO,1978-08-31,0.9375 +KO,1978-09-01,0.9375 +KO,1978-09-05,0.9244790077209473 +KO,1978-09-06,0.9609379768371582 +KO,1978-09-07,0.9609379768371582 +KO,1978-09-08,0.9635419845581055 +KO,1978-09-11,0.96875 +KO,1978-09-12,0.9765629768371582 +KO,1978-09-13,0.96875 +KO,1978-09-14,0.9453129768371582 +KO,1978-09-15,0.9140629768371582 +KO,1978-09-18,0.8932290077209473 +KO,1978-09-19,0.890625 +KO,1978-09-20,0.9010419845581055 +KO,1978-09-21,0.9192709922790527 +KO,1978-09-22,0.9036459922790527 +KO,1978-09-25,0.9140629768371582 +KO,1978-09-26,0.9166669845581055 +KO,1978-09-27,0.9036459922790527 +KO,1978-09-28,0.9166669845581055 +KO,1978-09-29,0.9166669845581055 +KO,1978-10-02,0.9296879768371582 +KO,1978-10-03,0.9244790077209473 +KO,1978-10-04,0.9192709922790527 +KO,1978-10-05,0.9348959922790527 +KO,1978-10-06,0.9296879768371582 +KO,1978-10-09,0.9296879768371582 +KO,1978-10-10,0.9401040077209473 +KO,1978-10-11,0.953125 +KO,1978-10-12,0.9427080154418945 +KO,1978-10-13,0.9322919845581055 +KO,1978-10-16,0.921875 +KO,1978-10-17,0.8984379768371582 +KO,1978-10-18,0.890625 +KO,1978-10-19,0.890625 +KO,1978-10-20,0.875 +KO,1978-10-23,0.8645830154418945 +KO,1978-10-24,0.8671879768371582 +KO,1978-10-25,0.8776040077209473 +KO,1978-10-26,0.8723959922790527 +KO,1978-10-27,0.8619790077209473 +KO,1978-10-30,0.8645830154418945 +KO,1978-10-31,0.8515629768371582 +KO,1978-11-01,0.90625 +KO,1978-11-02,0.8932290077209473 +KO,1978-11-03,0.9010419845581055 +KO,1978-11-06,0.8828129768371582 +KO,1978-11-07,0.8697919845581055 +KO,1978-11-08,0.8697919845581055 +KO,1978-11-09,0.8645830154418945 +KO,1978-11-10,0.8619790077209473 +KO,1978-11-13,0.8489580154418945 +KO,1978-11-14,0.8463540077209473 +KO,1978-11-15,0.8463540077209473 +KO,1978-11-16,0.859375 +KO,1978-11-17,0.8671879768371582 +KO,1978-11-20,0.8723959922790527 +KO,1978-11-21,0.8567709922790527 +KO,1978-11-22,0.8567709922790527 +KO,1978-11-24,0.859375 +KO,1978-11-27,0.8515629768371582 +KO,1978-11-28,0.8541669845581055 +KO,1978-11-29,0.8515629768371582 +KO,1978-11-30,0.859375 +KO,1978-12-01,0.875 +KO,1978-12-04,0.8802080154418945 +KO,1978-12-05,0.8958330154418945 +KO,1978-12-06,0.8984379768371582 +KO,1978-12-07,0.8984379768371582 +KO,1978-12-08,0.8958330154418945 +KO,1978-12-11,0.9140629768371582 +KO,1978-12-12,0.9114580154418945 +KO,1978-12-13,0.90625 +KO,1978-12-14,0.9088540077209473 +KO,1978-12-15,0.90625 +KO,1978-12-18,0.8880209922790527 +KO,1978-12-19,0.9010419845581055 +KO,1978-12-20,0.9114580154418945 +KO,1978-12-21,0.90625 +KO,1978-12-22,0.9114580154418945 +KO,1978-12-26,0.921875 +KO,1978-12-27,0.9166669845581055 +KO,1978-12-28,0.9036459922790527 +KO,1978-12-29,0.9140629768371582 +KO,1979-01-02,0.90625 +KO,1979-01-03,0.9296879768371582 +KO,1979-01-04,0.9427080154418945 +KO,1979-01-05,0.9505209922790527 +KO,1979-01-08,0.9453129768371582 +KO,1979-01-09,0.9557290077209473 +KO,1979-01-10,0.9479169845581055 +KO,1979-01-11,0.9401040077209473 +KO,1979-01-12,0.9453129768371582 +KO,1979-01-15,0.9557290077209473 +KO,1979-01-16,0.9453129768371582 +KO,1979-01-17,0.9427080154418945 +KO,1979-01-18,0.9375 +KO,1979-01-19,0.9348959922790527 +KO,1979-01-22,0.9270830154418945 +KO,1979-01-23,0.9296879768371582 +KO,1979-01-24,0.9322919845581055 +KO,1979-01-25,0.9322919845581055 +KO,1979-01-26,0.9348959922790527 +KO,1979-01-29,0.9244790077209473 +KO,1979-01-30,0.9140629768371582 +KO,1979-01-31,0.9114580154418945 +KO,1979-02-01,0.9114580154418945 +KO,1979-02-02,0.9140629768371582 +KO,1979-02-05,0.9010419845581055 +KO,1979-02-06,0.9036459922790527 +KO,1979-02-07,0.875 +KO,1979-02-08,0.8776040077209473 +KO,1979-02-09,0.8776040077209473 +KO,1979-02-12,0.8776040077209473 +KO,1979-02-13,0.890625 +KO,1979-02-14,0.8984379768371582 +KO,1979-02-15,0.9010419845581055 +KO,1979-02-16,0.8984379768371582 +KO,1979-02-20,0.8984379768371582 +KO,1979-02-21,0.8880209922790527 +KO,1979-02-22,0.890625 +KO,1979-02-23,0.8828129768371582 +KO,1979-02-26,0.875 +KO,1979-02-27,0.8671879768371582 +KO,1979-02-28,0.8776040077209473 +KO,1979-03-01,0.875 +KO,1979-03-02,0.8723959922790527 +KO,1979-03-05,0.875 +KO,1979-03-06,0.8645830154418945 +KO,1979-03-07,0.8645830154418945 +KO,1979-03-08,0.875 +KO,1979-03-09,0.890625 +KO,1979-03-12,0.8854169845581055 +KO,1979-03-13,0.8671879768371582 +KO,1979-03-14,0.8671879768371582 +KO,1979-03-15,0.8567709922790527 +KO,1979-03-16,0.8541669845581055 +KO,1979-03-19,0.8489580154418945 +KO,1979-03-20,0.8359379768371582 +KO,1979-03-21,0.8411459922790527 +KO,1979-03-22,0.8515629768371582 +KO,1979-03-23,0.8489580154418945 +KO,1979-03-26,0.8541669845581055 +KO,1979-03-27,0.859375 +KO,1979-03-28,0.8671879768371582 +KO,1979-03-29,0.8567709922790527 +KO,1979-03-30,0.859375 +KO,1979-04-02,0.84375 +KO,1979-04-03,0.8697919845581055 +KO,1979-04-04,0.8567709922790527 +KO,1979-04-05,0.859375 +KO,1979-04-06,0.859375 +KO,1979-04-09,0.8541669845581055 +KO,1979-04-10,0.84375 +KO,1979-04-11,0.828125 +KO,1979-04-12,0.8125 +KO,1979-04-16,0.8151040077209473 +KO,1979-04-17,0.8098959922790527 +KO,1979-04-18,0.8203129768371582 +KO,1979-04-19,0.828125 +KO,1979-04-20,0.8359379768371582 +KO,1979-04-23,0.8307290077209473 +KO,1979-04-24,0.8307290077209473 +KO,1979-04-25,0.8411459922790527 +KO,1979-04-26,0.8333330154418945 +KO,1979-04-27,0.8255209922790527 +KO,1979-04-30,0.8307290077209473 +KO,1979-05-01,0.828125 +KO,1979-05-02,0.8151040077209473 +KO,1979-05-03,0.8125 +KO,1979-05-04,0.8046879768371582 +KO,1979-05-07,0.8020830154418945 +KO,1979-05-08,0.8046879768371582 +KO,1979-05-09,0.7942709922790527 +KO,1979-05-10,0.7682290077209473 +KO,1979-05-11,0.7708330154418945 +KO,1979-05-14,0.78125 +KO,1979-05-15,0.7838540077209473 +KO,1979-05-16,0.78125 +KO,1979-05-17,0.7760419845581055 +KO,1979-05-18,0.7786459922790527 +KO,1979-05-21,0.78125 +KO,1979-05-22,0.8072919845581055 +KO,1979-05-23,0.8125 +KO,1979-05-24,0.8020830154418945 +KO,1979-05-25,0.8072919845581055 +KO,1979-05-29,0.8072919845581055 +KO,1979-05-30,0.8020830154418945 +KO,1979-05-31,0.8177080154418945 +KO,1979-06-01,0.8151040077209473 +KO,1979-06-04,0.8151040077209473 +KO,1979-06-05,0.8203129768371582 +KO,1979-06-06,0.8072919845581055 +KO,1979-06-07,0.8098959922790527 +KO,1979-06-08,0.8125 +KO,1979-06-11,0.8385419845581055 +KO,1979-06-12,0.8411459922790527 +KO,1979-06-13,0.8385419845581055 +KO,1979-06-14,0.828125 +KO,1979-06-15,0.8125 +KO,1979-06-18,0.796875 +KO,1979-06-19,0.8020830154418945 +KO,1979-06-20,0.8046879768371582 +KO,1979-06-21,0.8046879768371582 +KO,1979-06-22,0.8072919845581055 +KO,1979-06-25,0.8020830154418945 +KO,1979-06-26,0.8020830154418945 +KO,1979-06-27,0.8072919845581055 +KO,1979-06-28,0.8098959922790527 +KO,1979-06-29,0.796875 +KO,1979-07-02,0.7890629768371582 +KO,1979-07-03,0.7942709922790527 +KO,1979-07-05,0.7942709922790527 +KO,1979-07-06,0.7916669845581055 +KO,1979-07-09,0.7916669845581055 +KO,1979-07-10,0.7942709922790527 +KO,1979-07-11,0.7864580154418945 +KO,1979-07-12,0.7838540077209473 +KO,1979-07-13,0.7838540077209473 +KO,1979-07-16,0.7890629768371582 +KO,1979-07-17,0.7786459922790527 +KO,1979-07-18,0.7786459922790527 +KO,1979-07-19,0.7760419845581055 +KO,1979-07-20,0.7760419845581055 +KO,1979-07-23,0.7708330154418945 +KO,1979-07-24,0.7838540077209473 +KO,1979-07-25,0.7916669845581055 +KO,1979-07-26,0.8229169845581055 +KO,1979-07-27,0.8203129768371582 +KO,1979-07-30,0.8255209922790527 +KO,1979-07-31,0.8177080154418945 +KO,1979-08-01,0.8151040077209473 +KO,1979-08-02,0.8098959922790527 +KO,1979-08-03,0.8151040077209473 +KO,1979-08-06,0.8177080154418945 +KO,1979-08-07,0.8333330154418945 +KO,1979-08-08,0.8333330154418945 +KO,1979-08-09,0.8255209922790527 +KO,1979-08-10,0.8333330154418945 +KO,1979-08-13,0.8307290077209473 +KO,1979-08-14,0.8307290077209473 +KO,1979-08-15,0.8333330154418945 +KO,1979-08-16,0.8385419845581055 +KO,1979-08-17,0.8359379768371582 +KO,1979-08-20,0.84375 +KO,1979-08-21,0.8515629768371582 +KO,1979-08-22,0.8489580154418945 +KO,1979-08-23,0.8489580154418945 +KO,1979-08-24,0.8385419845581055 +KO,1979-08-27,0.8411459922790527 +KO,1979-08-28,0.8385419845581055 +KO,1979-08-29,0.8359379768371582 +KO,1979-08-30,0.8307290077209473 +KO,1979-08-31,0.8333330154418945 +KO,1979-09-04,0.8229169845581055 +KO,1979-09-05,0.8203129768371582 +KO,1979-09-06,0.8151040077209473 +KO,1979-09-07,0.8151040077209473 +KO,1979-09-10,0.8072919845581055 +KO,1979-09-11,0.8072919845581055 +KO,1979-09-12,0.8151040077209473 +KO,1979-09-13,0.8125 +KO,1979-09-14,0.8177080154418945 +KO,1979-09-17,0.8151040077209473 +KO,1979-09-18,0.7994790077209473 +KO,1979-09-19,0.7916669845581055 +KO,1979-09-20,0.8020830154418945 +KO,1979-09-21,0.78125 +KO,1979-09-24,0.7734379768371582 +KO,1979-09-25,0.7708330154418945 +KO,1979-09-26,0.7708330154418945 +KO,1979-09-27,0.765625 +KO,1979-09-28,0.7630209922790527 +KO,1979-10-01,0.7526040077209473 +KO,1979-10-02,0.7630209922790527 +KO,1979-10-03,0.7552080154418945 +KO,1979-10-04,0.75 +KO,1979-10-05,0.7604169845581055 +KO,1979-10-08,0.75 +KO,1979-10-09,0.7421879768371582 +KO,1979-10-10,0.7291669845581055 +KO,1979-10-11,0.7291669845581055 +KO,1979-10-12,0.7291669845581055 +KO,1979-10-15,0.7239580154418945 +KO,1979-10-16,0.734375 +KO,1979-10-17,0.7291669845581055 +KO,1979-10-18,0.7265629768371582 +KO,1979-10-19,0.7239580154418945 +KO,1979-10-22,0.7213540077209473 +KO,1979-10-23,0.7161459922790527 +KO,1979-10-24,0.7161459922790527 +KO,1979-10-25,0.71875 +KO,1979-10-26,0.7239580154418945 +KO,1979-10-29,0.7213540077209473 +KO,1979-10-30,0.7239580154418945 +KO,1979-10-31,0.7161459922790527 +KO,1979-11-01,0.7161459922790527 +KO,1979-11-02,0.7239580154418945 +KO,1979-11-05,0.71875 +KO,1979-11-06,0.7083330154418945 +KO,1979-11-07,0.7161459922790527 +KO,1979-11-08,0.6979169845581055 +KO,1979-11-09,0.7083330154418945 +KO,1979-11-12,0.7265629768371582 +KO,1979-11-13,0.7083330154418945 +KO,1979-11-14,0.6979169845581055 +KO,1979-11-15,0.6927080154418945 +KO,1979-11-16,0.6848959922790527 +KO,1979-11-19,0.6822919845581055 +KO,1979-11-20,0.6614580154418945 +KO,1979-11-21,0.6692709922790527 +KO,1979-11-23,0.6796879768371582 +KO,1979-11-26,0.6953129768371582 +KO,1979-11-27,0.7005209922790527 +KO,1979-11-28,0.7109379768371582 +KO,1979-11-29,0.7005209922790527 +KO,1979-11-30,0.7005209922790527 +KO,1979-12-03,0.7057290077209473 +KO,1979-12-04,0.7135419845581055 +KO,1979-12-05,0.7109379768371582 +KO,1979-12-06,0.703125 +KO,1979-12-07,0.71875 +KO,1979-12-10,0.7265629768371582 +KO,1979-12-11,0.7291669845581055 +KO,1979-12-12,0.7239580154418945 +KO,1979-12-13,0.71875 +KO,1979-12-14,0.7473959922790527 +KO,1979-12-17,0.7526040077209473 +KO,1979-12-18,0.75 +KO,1979-12-19,0.7135419845581055 +KO,1979-12-20,0.7161459922790527 +KO,1979-12-21,0.7135419845581055 +KO,1979-12-24,0.7135419845581055 +KO,1979-12-26,0.7135419845581055 +KO,1979-12-27,0.7291669845581055 +KO,1979-12-28,0.71875 +KO,1979-12-31,0.71875 +KO,1980-01-02,0.703125 +KO,1980-01-03,0.7213540077209473 +KO,1980-01-04,0.7291669845581055 +KO,1980-01-07,0.7265629768371582 +KO,1980-01-08,0.7317709922790527 +KO,1980-01-09,0.7369790077209473 +KO,1980-01-10,0.7369790077209473 +KO,1980-01-11,0.7395830154418945 +KO,1980-01-14,0.7369790077209473 +KO,1980-01-15,0.7239580154418945 +KO,1980-01-16,0.7005209922790527 +KO,1980-01-17,0.6875 +KO,1980-01-18,0.6848959922790527 +KO,1980-01-21,0.6979169845581055 +KO,1980-01-22,0.6901040077209473 +KO,1980-01-23,0.6927080154418945 +KO,1980-01-24,0.6875 +KO,1980-01-25,0.6875 +KO,1980-01-28,0.7109379768371582 +KO,1980-01-29,0.7213540077209473 +KO,1980-01-30,0.7291669845581055 +KO,1980-01-31,0.7317709922790527 +KO,1980-02-01,0.7265629768371582 +KO,1980-02-04,0.7213540077209473 +KO,1980-02-05,0.7135419845581055 +KO,1980-02-06,0.7005209922790527 +KO,1980-02-07,0.6979169845581055 +KO,1980-02-08,0.7135419845581055 +KO,1980-02-11,0.703125 +KO,1980-02-12,0.7057290077209473 +KO,1980-02-13,0.7109379768371582 +KO,1980-02-14,0.7083330154418945 +KO,1980-02-15,0.703125 +KO,1980-02-19,0.6927080154418945 +KO,1980-02-20,0.6953129768371582 +KO,1980-02-21,0.6927080154418945 +KO,1980-02-22,0.6953129768371582 +KO,1980-02-25,0.6875 +KO,1980-02-26,0.6901040077209473 +KO,1980-02-27,0.6848959922790527 +KO,1980-02-28,0.6901040077209473 +KO,1980-02-29,0.6848959922790527 +KO,1980-03-03,0.6666669845581055 +KO,1980-03-04,0.6536459922790527 +KO,1980-03-05,0.6354169845581055 +KO,1980-03-06,0.6171879768371582 +KO,1980-03-07,0.6302080154418945 +KO,1980-03-10,0.625 +KO,1980-03-11,0.6223959922790527 +KO,1980-03-12,0.6197919845581055 +KO,1980-03-13,0.6197919845581055 +KO,1980-03-14,0.6197919845581055 +KO,1980-03-17,0.609375 +KO,1980-03-18,0.6223959922790527 +KO,1980-03-19,0.6171879768371582 +KO,1980-03-20,0.6119790077209473 +KO,1980-03-21,0.609375 +KO,1980-03-24,0.6015629768371582 +KO,1980-03-25,0.609375 +KO,1980-03-26,0.6171879768371582 +KO,1980-03-27,0.6119790077209473 +KO,1980-03-28,0.65625 +KO,1980-03-31,0.65625 +KO,1980-04-01,0.6484379768371582 +KO,1980-04-02,0.6484379768371582 +KO,1980-04-03,0.6432290077209473 +KO,1980-04-07,0.6302080154418945 +KO,1980-04-08,0.6276040077209473 +KO,1980-04-09,0.6354169845581055 +KO,1980-04-10,0.640625 +KO,1980-04-11,0.6354169845581055 +KO,1980-04-14,0.6328129768371582 +KO,1980-04-15,0.640625 +KO,1980-04-16,0.640625 +KO,1980-04-17,0.640625 +KO,1980-04-18,0.6354169845581055 +KO,1980-04-21,0.640625 +KO,1980-04-22,0.6510419845581055 +KO,1980-04-23,0.6770830154418945 +KO,1980-04-24,0.6875 +KO,1980-04-25,0.6953129768371582 +KO,1980-04-28,0.6875 +KO,1980-04-29,0.6848959922790527 +KO,1980-04-30,0.6927080154418945 +KO,1980-05-01,0.6770830154418945 +KO,1980-05-02,0.6848959922790527 +KO,1980-05-05,0.6848959922790527 +KO,1980-05-06,0.6979169845581055 +KO,1980-05-07,0.7135419845581055 +KO,1980-05-08,0.7239580154418945 +KO,1980-05-09,0.7161459922790527 +KO,1980-05-12,0.71875 +KO,1980-05-13,0.7395830154418945 +KO,1980-05-14,0.7421879768371582 +KO,1980-05-15,0.7317709922790527 +KO,1980-05-16,0.7317709922790527 +KO,1980-05-19,0.734375 +KO,1980-05-20,0.7265629768371582 +KO,1980-05-21,0.7135419845581055 +KO,1980-05-22,0.7057290077209473 +KO,1980-05-23,0.71875 +KO,1980-05-27,0.7083330154418945 +KO,1980-05-28,0.6901040077209473 +KO,1980-05-29,0.6927080154418945 +KO,1980-05-30,0.703125 +KO,1980-06-02,0.6927080154418945 +KO,1980-06-03,0.6901040077209473 +KO,1980-06-04,0.6979169845581055 +KO,1980-06-05,0.7083330154418945 +KO,1980-06-06,0.7109379768371582 +KO,1980-06-09,0.6953129768371582 +KO,1980-06-10,0.7005209922790527 +KO,1980-06-11,0.6979169845581055 +KO,1980-06-12,0.6979169845581055 +KO,1980-06-13,0.6953129768371582 +KO,1980-06-16,0.6927080154418945 +KO,1980-06-17,0.7265629768371582 +KO,1980-06-18,0.7109379768371582 +KO,1980-06-19,0.6927080154418945 +KO,1980-06-20,0.6927080154418945 +KO,1980-06-23,0.6875 +KO,1980-06-24,0.6953129768371582 +KO,1980-06-25,0.6953129768371582 +KO,1980-06-26,0.6979169845581055 +KO,1980-06-27,0.6927080154418945 +KO,1980-06-30,0.6875 +KO,1980-07-01,0.6822919845581055 +KO,1980-07-02,0.6744790077209473 +KO,1980-07-03,0.6848959922790527 +KO,1980-07-07,0.6796879768371582 +KO,1980-07-08,0.6979169845581055 +KO,1980-07-09,0.703125 +KO,1980-07-10,0.7005209922790527 +KO,1980-07-11,0.7083330154418945 +KO,1980-07-14,0.7109379768371582 +KO,1980-07-15,0.7161459922790527 +KO,1980-07-16,0.7083330154418945 +KO,1980-07-17,0.7135419845581055 +KO,1980-07-18,0.7317709922790527 +KO,1980-07-21,0.7291669845581055 +KO,1980-07-22,0.7395830154418945 +KO,1980-07-23,0.7265629768371582 +KO,1980-07-24,0.7395830154418945 +KO,1980-07-25,0.7369790077209473 +KO,1980-07-28,0.7552080154418945 +KO,1980-07-29,0.7604169845581055 +KO,1980-07-30,0.7786459922790527 +KO,1980-07-31,0.7708330154418945 +KO,1980-08-01,0.7682290077209473 +KO,1980-08-04,0.7682290077209473 +KO,1980-08-05,0.7682290077209473 +KO,1980-08-06,0.7708330154418945 +KO,1980-08-07,0.7890629768371582 +KO,1980-08-08,0.7916669845581055 +KO,1980-08-11,0.7916669845581055 +KO,1980-08-12,0.7864580154418945 +KO,1980-08-13,0.7630209922790527 +KO,1980-08-14,0.7708330154418945 +KO,1980-08-15,0.7604169845581055 +KO,1980-08-18,0.7421879768371582 +KO,1980-08-19,0.7369790077209473 +KO,1980-08-20,0.7473959922790527 +KO,1980-08-21,0.765625 +KO,1980-08-22,0.765625 +KO,1980-08-25,0.7552080154418945 +KO,1980-08-26,0.7526040077209473 +KO,1980-08-27,0.7473959922790527 +KO,1980-08-28,0.7317709922790527 +KO,1980-08-29,0.7395830154418945 +KO,1980-09-02,0.7526040077209473 +KO,1980-09-03,0.7552080154418945 +KO,1980-09-04,0.7578129768371582 +KO,1980-09-05,0.7578129768371582 +KO,1980-09-08,0.7526040077209473 +KO,1980-09-09,0.7526040077209473 +KO,1980-09-10,0.7057290077209473 +KO,1980-09-11,0.6796879768371582 +KO,1980-09-12,0.6875 +KO,1980-09-15,0.6901040077209473 +KO,1980-09-16,0.703125 +KO,1980-09-17,0.7083330154418945 +KO,1980-09-18,0.6953129768371582 +KO,1980-09-19,0.6979169845581055 +KO,1980-09-22,0.7083330154418945 +KO,1980-09-23,0.7083330154418945 +KO,1980-09-24,0.7213540077209473 +KO,1980-09-25,0.6953129768371582 +KO,1980-09-26,0.6848959922790527 +KO,1980-09-29,0.6666669845581055 +KO,1980-09-30,0.671875 +KO,1980-10-01,0.6953129768371582 +KO,1980-10-02,0.6796879768371582 +KO,1980-10-03,0.6901040077209473 +KO,1980-10-06,0.6927080154418945 +KO,1980-10-07,0.6848959922790527 +KO,1980-10-08,0.6744790077209473 +KO,1980-10-09,0.671875 +KO,1980-10-10,0.6770830154418945 +KO,1980-10-13,0.6744790077209473 +KO,1980-10-14,0.6666669845581055 +KO,1980-10-15,0.6770830154418945 +KO,1980-10-16,0.6588540077209473 +KO,1980-10-17,0.6666669845581055 +KO,1980-10-20,0.6614580154418945 +KO,1980-10-21,0.65625 +KO,1980-10-22,0.6458330154418945 +KO,1980-10-23,0.6458330154418945 +KO,1980-10-24,0.6510419845581055 +KO,1980-10-27,0.640625 +KO,1980-10-28,0.640625 +KO,1980-10-29,0.640625 +KO,1980-10-30,0.6354169845581055 +KO,1980-10-31,0.6380209922790527 +KO,1980-11-03,0.6380209922790527 +KO,1980-11-05,0.625 +KO,1980-11-06,0.625 +KO,1980-11-07,0.640625 +KO,1980-11-10,0.6354169845581055 +KO,1980-11-11,0.65625 +KO,1980-11-12,0.6614580154418945 +KO,1980-11-13,0.6614580154418945 +KO,1980-11-14,0.6640629768371582 +KO,1980-11-17,0.6484379768371582 +KO,1980-11-18,0.6484379768371582 +KO,1980-11-19,0.6432290077209473 +KO,1980-11-20,0.65625 +KO,1980-11-21,0.6484379768371582 +KO,1980-11-24,0.6302080154418945 +KO,1980-11-25,0.6432290077209473 +KO,1980-11-26,0.6380209922790527 +KO,1980-11-28,0.6328129768371582 +KO,1980-12-01,0.6328129768371582 +KO,1980-12-02,0.6354169845581055 +KO,1980-12-03,0.6458330154418945 +KO,1980-12-04,0.6510419845581055 +KO,1980-12-05,0.6276040077209473 +KO,1980-12-08,0.6302080154418945 +KO,1980-12-09,0.6302080154418945 +KO,1980-12-10,0.6302080154418945 +KO,1980-12-11,0.6223959922790527 +KO,1980-12-12,0.6276040077209473 +KO,1980-12-15,0.625 +KO,1980-12-16,0.640625 +KO,1980-12-17,0.65625 +KO,1980-12-18,0.65625 +KO,1980-12-19,0.6614580154418945 +KO,1980-12-22,0.6822919845581055 +KO,1980-12-23,0.6979169845581055 +KO,1980-12-24,0.6979169845581055 +KO,1980-12-26,0.6979169845581055 +KO,1980-12-29,0.6875 +KO,1980-12-30,0.6875 +KO,1980-12-31,0.6953129768371582 +KO,1981-01-02,0.7057290077209473 +KO,1981-01-05,0.7395830154418945 +KO,1981-01-06,0.7421879768371582 +KO,1981-01-07,0.734375 +KO,1981-01-08,0.7369790077209473 +KO,1981-01-09,0.7421879768371582 +KO,1981-01-12,0.7369790077209473 +KO,1981-01-13,0.734375 +KO,1981-01-14,0.7291669845581055 +KO,1981-01-15,0.7213540077209473 +KO,1981-01-16,0.7213540077209473 +KO,1981-01-19,0.7213540077209473 +KO,1981-01-20,0.7135419845581055 +KO,1981-01-21,0.6953129768371582 +KO,1981-01-22,0.6875 +KO,1981-01-23,0.6927080154418945 +KO,1981-01-26,0.6848959922790527 +KO,1981-01-27,0.6901040077209473 +KO,1981-01-28,0.6822919845581055 +KO,1981-01-29,0.703125 +KO,1981-01-30,0.7005209922790527 +KO,1981-02-02,0.6927080154418945 +KO,1981-02-03,0.7135419845581055 +KO,1981-02-04,0.7057290077209473 +KO,1981-02-05,0.6979169845581055 +KO,1981-02-06,0.6953129768371582 +KO,1981-02-09,0.6953129768371582 +KO,1981-02-10,0.6953129768371582 +KO,1981-02-11,0.7057290077209473 +KO,1981-02-12,0.7057290077209473 +KO,1981-02-13,0.703125 +KO,1981-02-17,0.703125 +KO,1981-02-18,0.7057290077209473 +KO,1981-02-19,0.7005209922790527 +KO,1981-02-20,0.6953129768371582 +KO,1981-02-23,0.7057290077209473 +KO,1981-02-24,0.7135419845581055 +KO,1981-02-25,0.71875 +KO,1981-02-26,0.7317709922790527 +KO,1981-02-27,0.7473959922790527 +KO,1981-03-02,0.75 +KO,1981-03-03,0.7421879768371582 +KO,1981-03-04,0.75 +KO,1981-03-05,0.7630209922790527 +KO,1981-03-06,0.765625 +KO,1981-03-09,0.7708330154418945 +KO,1981-03-10,0.7526040077209473 +KO,1981-03-11,0.75 +KO,1981-03-12,0.78125 +KO,1981-03-13,0.7838540077209473 +KO,1981-03-16,0.7708330154418945 +KO,1981-03-17,0.7630209922790527 +KO,1981-03-18,0.765625 +KO,1981-03-19,0.7708330154418945 +KO,1981-03-20,0.7734379768371582 +KO,1981-03-23,0.7864580154418945 +KO,1981-03-24,0.7682290077209473 +KO,1981-03-25,0.7760419845581055 +KO,1981-03-26,0.7760419845581055 +KO,1981-03-27,0.765625 +KO,1981-03-30,0.7708330154418945 +KO,1981-03-31,0.7682290077209473 +KO,1981-04-01,0.765625 +KO,1981-04-02,0.7682290077209473 +KO,1981-04-03,0.7708330154418945 +KO,1981-04-06,0.7708330154418945 +KO,1981-04-07,0.7708330154418945 +KO,1981-04-08,0.7786459922790527 +KO,1981-04-09,0.8020830154418945 +KO,1981-04-10,0.8177080154418945 +KO,1981-04-13,0.7838540077209473 +KO,1981-04-14,0.7604169845581055 +KO,1981-04-15,0.7447919845581055 +KO,1981-04-16,0.7395830154418945 +KO,1981-04-20,0.7369790077209473 +KO,1981-04-21,0.7239580154418945 +KO,1981-04-22,0.7239580154418945 +KO,1981-04-23,0.734375 +KO,1981-04-24,0.7395830154418945 +KO,1981-04-27,0.734375 +KO,1981-04-28,0.7265629768371582 +KO,1981-04-29,0.7239580154418945 +KO,1981-04-30,0.7213540077209473 +KO,1981-05-01,0.7109379768371582 +KO,1981-05-04,0.7083330154418945 +KO,1981-05-05,0.7109379768371582 +KO,1981-05-06,0.7213540077209473 +KO,1981-05-07,0.7421879768371582 +KO,1981-05-08,0.7421879768371582 +KO,1981-05-11,0.7239580154418945 +KO,1981-05-12,0.7239580154418945 +KO,1981-05-13,0.7291669845581055 +KO,1981-05-14,0.7239580154418945 +KO,1981-05-15,0.7291669845581055 +KO,1981-05-18,0.7473959922790527 +KO,1981-05-19,0.7526040077209473 +KO,1981-05-20,0.7473959922790527 +KO,1981-05-21,0.7552080154418945 +KO,1981-05-22,0.7578129768371582 +KO,1981-05-26,0.7708330154418945 +KO,1981-05-27,0.7838540077209473 +KO,1981-05-28,0.7786459922790527 +KO,1981-05-29,0.7786459922790527 +KO,1981-06-01,0.7760419845581055 +KO,1981-06-02,0.7682290077209473 +KO,1981-06-03,0.765625 +KO,1981-06-04,0.7630209922790527 +KO,1981-06-05,0.7682290077209473 +KO,1981-06-08,0.7708330154418945 +KO,1981-06-09,0.7760419845581055 +KO,1981-06-10,0.7916669845581055 +KO,1981-06-11,0.8072919845581055 +KO,1981-06-12,0.828125 +KO,1981-06-15,0.828125 +KO,1981-06-16,0.7916669845581055 +KO,1981-06-17,0.7916669845581055 +KO,1981-06-18,0.7786459922790527 +KO,1981-06-19,0.7682290077209473 +KO,1981-06-22,0.75 +KO,1981-06-23,0.7447919845581055 +KO,1981-06-24,0.7291669845581055 +KO,1981-06-25,0.7213540077209473 +KO,1981-06-26,0.7213540077209473 +KO,1981-06-29,0.7213540077209473 +KO,1981-06-30,0.7239580154418945 +KO,1981-07-01,0.71875 +KO,1981-07-02,0.71875 +KO,1981-07-06,0.7083330154418945 +KO,1981-07-07,0.7005209922790527 +KO,1981-07-08,0.7005209922790527 +KO,1981-07-09,0.703125 +KO,1981-07-10,0.7083330154418945 +KO,1981-07-13,0.71875 +KO,1981-07-14,0.703125 +KO,1981-07-15,0.703125 +KO,1981-07-16,0.703125 +KO,1981-07-17,0.703125 +KO,1981-07-20,0.6927080154418945 +KO,1981-07-21,0.6875 +KO,1981-07-22,0.6770830154418945 +KO,1981-07-23,0.6848959922790527 +KO,1981-07-24,0.6979169845581055 +KO,1981-07-27,0.7057290077209473 +KO,1981-07-28,0.703125 +KO,1981-07-29,0.703125 +KO,1981-07-30,0.703125 +KO,1981-07-31,0.7083330154418945 +KO,1981-08-03,0.703125 +KO,1981-08-04,0.703125 +KO,1981-08-05,0.7135419845581055 +KO,1981-08-06,0.7161459922790527 +KO,1981-08-07,0.7057290077209473 +KO,1981-08-10,0.703125 +KO,1981-08-11,0.7083330154418945 +KO,1981-08-12,0.7109379768371582 +KO,1981-08-13,0.7109379768371582 +KO,1981-08-14,0.7083330154418945 +KO,1981-08-17,0.7005209922790527 +KO,1981-08-18,0.6927080154418945 +KO,1981-08-19,0.6875 +KO,1981-08-20,0.6848959922790527 +KO,1981-08-21,0.6875 +KO,1981-08-24,0.6692709922790527 +KO,1981-08-25,0.6640629768371582 +KO,1981-08-26,0.6692709922790527 +KO,1981-08-27,0.671875 +KO,1981-08-28,0.6848959922790527 +KO,1981-08-31,0.6822919845581055 +KO,1981-09-01,0.671875 +KO,1981-09-02,0.671875 +KO,1981-09-03,0.65625 +KO,1981-09-04,0.6614580154418945 +KO,1981-09-08,0.65625 +KO,1981-09-09,0.65625 +KO,1981-09-10,0.6588540077209473 +KO,1981-09-11,0.6666669845581055 +KO,1981-09-14,0.6640629768371582 +KO,1981-09-15,0.6666669845581055 +KO,1981-09-16,0.6666669845581055 +KO,1981-09-17,0.671875 +KO,1981-09-18,0.6822919845581055 +KO,1981-09-21,0.6692709922790527 +KO,1981-09-22,0.6666669845581055 +KO,1981-09-23,0.6588540077209473 +KO,1981-09-24,0.6666669845581055 +KO,1981-09-25,0.65625 +KO,1981-09-28,0.671875 +KO,1981-09-29,0.6875 +KO,1981-09-30,0.703125 +KO,1981-10-01,0.71875 +KO,1981-10-02,0.7239580154418945 +KO,1981-10-05,0.7265629768371582 +KO,1981-10-06,0.7265629768371582 +KO,1981-10-07,0.75 +KO,1981-10-08,0.7552080154418945 +KO,1981-10-09,0.7447919845581055 +KO,1981-10-12,0.75 +KO,1981-10-13,0.7447919845581055 +KO,1981-10-14,0.7239580154418945 +KO,1981-10-15,0.7265629768371582 +KO,1981-10-16,0.7213540077209473 +KO,1981-10-19,0.7109379768371582 +KO,1981-10-20,0.7057290077209473 +KO,1981-10-21,0.6927080154418945 +KO,1981-10-22,0.7135419845581055 +KO,1981-10-23,0.7161459922790527 +KO,1981-10-26,0.7135419845581055 +KO,1981-10-27,0.734375 +KO,1981-10-28,0.75 +KO,1981-10-29,0.7526040077209473 +KO,1981-10-30,0.7682290077209473 +KO,1981-11-02,0.7604169845581055 +KO,1981-11-03,0.7604169845581055 +KO,1981-11-04,0.7395830154418945 +KO,1981-11-05,0.7265629768371582 +KO,1981-11-06,0.734375 +KO,1981-11-09,0.7369790077209473 +KO,1981-11-10,0.7395830154418945 +KO,1981-11-11,0.7395830154418945 +KO,1981-11-12,0.7395830154418945 +KO,1981-11-13,0.7265629768371582 +KO,1981-11-16,0.7083330154418945 +KO,1981-11-17,0.7057290077209473 +KO,1981-11-18,0.7057290077209473 +KO,1981-11-19,0.7161459922790527 +KO,1981-11-20,0.7291669845581055 +KO,1981-11-23,0.7395830154418945 +KO,1981-11-24,0.7265629768371582 +KO,1981-11-25,0.7369790077209473 +KO,1981-11-27,0.7395830154418945 +KO,1981-11-30,0.7421879768371582 +KO,1981-12-01,0.7447919845581055 +KO,1981-12-02,0.734375 +KO,1981-12-03,0.7447919845581055 +KO,1981-12-04,0.7526040077209473 +KO,1981-12-07,0.7552080154418945 +KO,1981-12-08,0.7526040077209473 +KO,1981-12-09,0.7447919845581055 +KO,1981-12-10,0.7447919845581055 +KO,1981-12-11,0.7421879768371582 +KO,1981-12-14,0.7291669845581055 +KO,1981-12-15,0.7265629768371582 +KO,1981-12-16,0.71875 +KO,1981-12-17,0.7161459922790527 +KO,1981-12-18,0.71875 +KO,1981-12-21,0.7109379768371582 +KO,1981-12-22,0.7161459922790527 +KO,1981-12-23,0.71875 +KO,1981-12-24,0.7135419845581055 +KO,1981-12-28,0.7135419845581055 +KO,1981-12-29,0.7161459922790527 +KO,1981-12-30,0.7213540077209473 +KO,1981-12-31,0.7239580154418945 +KO,1982-01-04,0.7213540077209473 +KO,1982-01-05,0.7161459922790527 +KO,1982-01-06,0.7239580154418945 +KO,1982-01-07,0.7447919845581055 +KO,1982-01-08,0.75 +KO,1982-01-11,0.7447919845581055 +KO,1982-01-12,0.7447919845581055 +KO,1982-01-13,0.7369790077209473 +KO,1982-01-14,0.7291669845581055 +KO,1982-01-15,0.7161459922790527 +KO,1982-01-18,0.7135419845581055 +KO,1982-01-19,0.6666669845581055 +KO,1982-01-20,0.6380209922790527 +KO,1982-01-21,0.6536459922790527 +KO,1982-01-22,0.6510419845581055 +KO,1982-01-25,0.6432290077209473 +KO,1982-01-26,0.6484379768371582 +KO,1982-01-27,0.6536459922790527 +KO,1982-01-28,0.6666669845581055 +KO,1982-01-29,0.6796879768371582 +KO,1982-02-01,0.6640629768371582 +KO,1982-02-02,0.6666669845581055 +KO,1982-02-03,0.6588540077209473 +KO,1982-02-04,0.6640629768371582 +KO,1982-02-05,0.6692709922790527 +KO,1982-02-08,0.6640629768371582 +KO,1982-02-09,0.6614580154418945 +KO,1982-02-10,0.671875 +KO,1982-02-11,0.671875 +KO,1982-02-12,0.6692709922790527 +KO,1982-02-16,0.6614580154418945 +KO,1982-02-17,0.65625 +KO,1982-02-18,0.65625 +KO,1982-02-19,0.6484379768371582 +KO,1982-02-22,0.6302080154418945 +KO,1982-02-23,0.6458330154418945 +KO,1982-02-24,0.6432290077209473 +KO,1982-02-25,0.6328129768371582 +KO,1982-02-26,0.6302080154418945 +KO,1982-03-01,0.6354169845581055 +KO,1982-03-02,0.6302080154418945 +KO,1982-03-03,0.6328129768371582 +KO,1982-03-04,0.6380209922790527 +KO,1982-03-05,0.6588540077209473 +KO,1982-03-08,0.6588540077209473 +KO,1982-03-09,0.6536459922790527 +KO,1982-03-10,0.6536459922790527 +KO,1982-03-11,0.6588540077209473 +KO,1982-03-12,0.6536459922790527 +KO,1982-03-15,0.6588540077209473 +KO,1982-03-16,0.6588540077209473 +KO,1982-03-17,0.65625 +KO,1982-03-18,0.65625 +KO,1982-03-19,0.6536459922790527 +KO,1982-03-22,0.6666669845581055 +KO,1982-03-23,0.6901040077209473 +KO,1982-03-24,0.6979169845581055 +KO,1982-03-25,0.7057290077209473 +KO,1982-03-26,0.6979169845581055 +KO,1982-03-29,0.6979169845581055 +KO,1982-03-30,0.6979169845581055 +KO,1982-03-31,0.6822919845581055 +KO,1982-04-01,0.6901040077209473 +KO,1982-04-02,0.6927080154418945 +KO,1982-04-05,0.6901040077209473 +KO,1982-04-06,0.6901040077209473 +KO,1982-04-07,0.6979169845581055 +KO,1982-04-08,0.7083330154418945 +KO,1982-04-12,0.7057290077209473 +KO,1982-04-13,0.7109379768371582 +KO,1982-04-14,0.7083330154418945 +KO,1982-04-15,0.7083330154418945 +KO,1982-04-16,0.7109379768371582 +KO,1982-04-19,0.7213540077209473 +KO,1982-04-20,0.7239580154418945 +KO,1982-04-21,0.7213540077209473 +KO,1982-04-22,0.7265629768371582 +KO,1982-04-23,0.7265629768371582 +KO,1982-04-26,0.7265629768371582 +KO,1982-04-27,0.7213540077209473 +KO,1982-04-28,0.7161459922790527 +KO,1982-04-29,0.7135419845581055 +KO,1982-04-30,0.7109379768371582 +KO,1982-05-03,0.7057290077209473 +KO,1982-05-04,0.7135419845581055 +KO,1982-05-05,0.71875 +KO,1982-05-06,0.71875 +KO,1982-05-07,0.7265629768371582 +KO,1982-05-10,0.7135419845581055 +KO,1982-05-11,0.71875 +KO,1982-05-12,0.7135419845581055 +KO,1982-05-13,0.7057290077209473 +KO,1982-05-14,0.7005209922790527 +KO,1982-05-17,0.6901040077209473 +KO,1982-05-18,0.6953129768371582 +KO,1982-05-19,0.703125 +KO,1982-05-20,0.7005209922790527 +KO,1982-05-21,0.7057290077209473 +KO,1982-05-24,0.6927080154418945 +KO,1982-05-25,0.6979169845581055 +KO,1982-05-26,0.6822919845581055 +KO,1982-05-27,0.6666669845581055 +KO,1982-05-28,0.6666669845581055 +KO,1982-06-01,0.671875 +KO,1982-06-02,0.6901040077209473 +KO,1982-06-03,0.6979169845581055 +KO,1982-06-04,0.6979169845581055 +KO,1982-06-07,0.7005209922790527 +KO,1982-06-08,0.703125 +KO,1982-06-09,0.7083330154418945 +KO,1982-06-10,0.7083330154418945 +KO,1982-06-11,0.7083330154418945 +KO,1982-06-14,0.703125 +KO,1982-06-15,0.7005209922790527 +KO,1982-06-16,0.6953129768371582 +KO,1982-06-17,0.6927080154418945 +KO,1982-06-18,0.6901040077209473 +KO,1982-06-21,0.703125 +KO,1982-06-22,0.734375 +KO,1982-06-23,0.7421879768371582 +KO,1982-06-24,0.7265629768371582 +KO,1982-06-25,0.703125 +KO,1982-06-28,0.7005209922790527 +KO,1982-06-29,0.6979169845581055 +KO,1982-06-30,0.703125 +KO,1982-07-01,0.703125 +KO,1982-07-02,0.7005209922790527 +KO,1982-07-06,0.6953129768371582 +KO,1982-07-07,0.7057290077209473 +KO,1982-07-08,0.7057290077209473 +KO,1982-07-09,0.7291669845581055 +KO,1982-07-12,0.7630209922790527 +KO,1982-07-13,0.7578129768371582 +KO,1982-07-14,0.7630209922790527 +KO,1982-07-15,0.7786459922790527 +KO,1982-07-16,0.7864580154418945 +KO,1982-07-19,0.8020830154418945 +KO,1982-07-20,0.7916669845581055 +KO,1982-07-21,0.78125 +KO,1982-07-22,0.78125 +KO,1982-07-23,0.7760419845581055 +KO,1982-07-26,0.7734379768371582 +KO,1982-07-27,0.7786459922790527 +KO,1982-07-28,0.7682290077209473 +KO,1982-07-29,0.765625 +KO,1982-07-30,0.7630209922790527 +KO,1982-08-02,0.7838540077209473 +KO,1982-08-03,0.7890629768371582 +KO,1982-08-04,0.7786459922790527 +KO,1982-08-05,0.7526040077209473 +KO,1982-08-06,0.7369790077209473 +KO,1982-08-09,0.7369790077209473 +KO,1982-08-10,0.734375 +KO,1982-08-11,0.7239580154418945 +KO,1982-08-12,0.7239580154418945 +KO,1982-08-13,0.7369790077209473 +KO,1982-08-16,0.7473959922790527 +KO,1982-08-17,0.7760419845581055 +KO,1982-08-18,0.765625 +KO,1982-08-19,0.7630209922790527 +KO,1982-08-20,0.7786459922790527 +KO,1982-08-23,0.8359379768371582 +KO,1982-08-24,0.8203129768371582 +KO,1982-08-25,0.8307290077209473 +KO,1982-08-26,0.8177080154418945 +KO,1982-08-27,0.8020830154418945 +KO,1982-08-30,0.8125 +KO,1982-08-31,0.8203129768371582 +KO,1982-09-01,0.8072919845581055 +KO,1982-09-02,0.828125 +KO,1982-09-03,0.8463540077209473 +KO,1982-09-07,0.8255209922790527 +KO,1982-09-08,0.8307290077209473 +KO,1982-09-09,0.8046879768371582 +KO,1982-09-10,0.8098959922790527 +KO,1982-09-13,0.8125 +KO,1982-09-14,0.8229169845581055 +KO,1982-09-15,0.8411459922790527 +KO,1982-09-16,0.84375 +KO,1982-09-17,0.84375 +KO,1982-09-20,0.8463540077209473 +KO,1982-09-21,0.8723959922790527 +KO,1982-09-22,0.8776040077209473 +KO,1982-09-23,0.8958330154418945 +KO,1982-09-24,0.8880209922790527 +KO,1982-09-27,0.9140629768371582 +KO,1982-09-28,0.8932290077209473 +KO,1982-09-29,0.8645830154418945 +KO,1982-09-30,0.8489580154418945 +KO,1982-10-01,0.859375 +KO,1982-10-04,0.8697919845581055 +KO,1982-10-05,0.8776040077209473 +KO,1982-10-06,0.9088540077209473 +KO,1982-10-07,0.9166669845581055 +KO,1982-10-08,0.9322919845581055 +KO,1982-10-11,0.9479169845581055 +KO,1982-10-12,0.9453129768371582 +KO,1982-10-13,0.9427080154418945 +KO,1982-10-14,0.90625 +KO,1982-10-15,0.9192709922790527 +KO,1982-10-18,0.9609379768371582 +KO,1982-10-19,0.9375 +KO,1982-10-20,0.9375 +KO,1982-10-21,0.9322919845581055 +KO,1982-10-22,0.9375 +KO,1982-10-25,0.9114580154418945 +KO,1982-10-26,0.9166669845581055 +KO,1982-10-27,0.921875 +KO,1982-10-28,0.9140629768371582 +KO,1982-10-29,0.9114580154418945 +KO,1982-11-01,0.9375 +KO,1982-11-02,0.9505209922790527 +KO,1982-11-03,1.0 +KO,1982-11-04,1.0338540077209473 +KO,1982-11-05,1.0364580154418945 +KO,1982-11-08,1.015625 +KO,1982-11-09,1.03125 +KO,1982-11-10,1.015625 +KO,1982-11-11,1.0208330154418945 +KO,1982-11-12,1.0052080154418945 +KO,1982-11-15,0.9635419845581055 +KO,1982-11-16,0.9505209922790527 +KO,1982-11-17,0.9583330154418945 +KO,1982-11-18,0.9505209922790527 +KO,1982-11-19,0.9375 +KO,1982-11-22,0.9375 +KO,1982-11-23,0.96875 +KO,1982-11-24,0.9583330154418945 +KO,1982-11-26,0.9635419845581055 +KO,1982-11-29,0.9739580154418945 +KO,1982-11-30,1.03125 +KO,1982-12-01,1.0625 +KO,1982-12-02,1.0572919845581055 +KO,1982-12-03,1.0546879768371582 +KO,1982-12-06,1.0911459922790527 +KO,1982-12-07,1.1015629768371582 +KO,1982-12-08,1.1119790077209473 +KO,1982-12-09,1.1145830154418945 +KO,1982-12-10,1.0885419845581055 +KO,1982-12-13,1.0651040077209473 +KO,1982-12-14,1.0208330154418945 +KO,1982-12-15,1.03125 +KO,1982-12-16,1.046875 +KO,1982-12-17,1.0494790077209473 +KO,1982-12-20,1.015625 +KO,1982-12-21,1.0364580154418945 +KO,1982-12-22,1.0442709922790527 +KO,1982-12-23,1.0677080154418945 +KO,1982-12-27,1.0833330154418945 +KO,1982-12-28,1.0677080154418945 +KO,1982-12-29,1.0651040077209473 +KO,1982-12-30,1.0651040077209473 +KO,1982-12-31,1.0833330154418945 +KO,1983-01-03,1.0625 +KO,1983-01-04,1.0677080154418945 +KO,1983-01-05,1.0651040077209473 +KO,1983-01-06,1.0729169845581055 +KO,1983-01-07,1.0729169845581055 +KO,1983-01-10,1.0885419845581055 +KO,1983-01-11,1.0520830154418945 +KO,1983-01-12,1.0260419845581055 +KO,1983-01-13,1.0 +KO,1983-01-14,1.0078129768371582 +KO,1983-01-17,1.0 +KO,1983-01-18,0.9791669845581055 +KO,1983-01-19,0.9765629768371582 +KO,1983-01-20,1.0 +KO,1983-01-21,1.0026040077209473 +KO,1983-01-24,1.0 +KO,1983-01-25,0.9947919845581055 +KO,1983-01-26,0.9739580154418945 +KO,1983-01-27,1.0130209922790527 +KO,1983-01-28,1.046875 +KO,1983-01-31,1.046875 +KO,1983-02-01,1.0052080154418945 +KO,1983-02-02,1.0234379768371582 +KO,1983-02-03,1.03125 +KO,1983-02-04,1.0416669845581055 +KO,1983-02-07,1.03125 +KO,1983-02-08,1.015625 +KO,1983-02-09,0.9921879768371582 +KO,1983-02-10,0.9921879768371582 +KO,1983-02-11,0.9973959922790527 +KO,1983-02-14,0.9895830154418945 +KO,1983-02-15,0.9869790077209473 +KO,1983-02-16,0.9921879768371582 +KO,1983-02-17,1.0 +KO,1983-02-18,1.0052080154418945 +KO,1983-02-22,0.9895830154418945 +KO,1983-02-23,1.015625 +KO,1983-02-24,1.0364580154418945 +KO,1983-02-25,1.0416669845581055 +KO,1983-02-28,1.0364580154418945 +KO,1983-03-01,1.046875 +KO,1983-03-02,1.0572919845581055 +KO,1983-03-03,1.0572919845581055 +KO,1983-03-04,1.0703129768371582 +KO,1983-03-07,1.0911459922790527 +KO,1983-03-08,1.0729169845581055 +KO,1983-03-09,1.0755209922790527 +KO,1983-03-10,1.0364580154418945 +KO,1983-03-11,1.046875 +KO,1983-03-14,1.0442709922790527 +KO,1983-03-15,1.046875 +KO,1983-03-16,1.0364580154418945 +KO,1983-03-17,1.0416669845581055 +KO,1983-03-18,1.0390629768371582 +KO,1983-03-21,1.0364580154418945 +KO,1983-03-22,1.046875 +KO,1983-03-23,1.078125 +KO,1983-03-24,1.078125 +KO,1983-03-25,1.0703129768371582 +KO,1983-03-28,1.0755209922790527 +KO,1983-03-29,1.09375 +KO,1983-03-30,1.1354169845581055 +KO,1983-03-31,1.1145830154418945 +KO,1983-04-04,1.1328129768371582 +KO,1983-04-05,1.140625 +KO,1983-04-06,1.1380209922790527 +KO,1983-04-07,1.140625 +KO,1983-04-08,1.1458330154418945 +KO,1983-04-11,1.1744790077209473 +KO,1983-04-12,1.15625 +KO,1983-04-13,1.1458330154418945 +KO,1983-04-14,1.1354169845581055 +KO,1983-04-15,1.1458330154418945 +KO,1983-04-18,1.1458330154418945 +KO,1983-04-19,1.1458330154418945 +KO,1983-04-20,1.1588540077209473 +KO,1983-04-21,1.1744790077209473 +KO,1983-04-22,1.1875 +KO,1983-04-25,1.1666669845581055 +KO,1983-04-26,1.1666669845581055 +KO,1983-04-27,1.1692709922790527 +KO,1983-04-28,1.171875 +KO,1983-04-29,1.1588540077209473 +KO,1983-05-02,1.1458330154418945 +KO,1983-05-03,1.1484379768371582 +KO,1983-05-04,1.1458330154418945 +KO,1983-05-05,1.1510419845581055 +KO,1983-05-06,1.1536459922790527 +KO,1983-05-09,1.140625 +KO,1983-05-10,1.1458330154418945 +KO,1983-05-11,1.1328129768371582 +KO,1983-05-12,1.125 +KO,1983-05-13,1.1067709922790527 +KO,1983-05-16,1.0989580154418945 +KO,1983-05-17,1.1015629768371582 +KO,1983-05-18,1.0989580154418945 +KO,1983-05-19,1.0807290077209473 +KO,1983-05-20,1.0911459922790527 +KO,1983-05-23,1.0859379768371582 +KO,1983-05-24,1.0833330154418945 +KO,1983-05-25,1.09375 +KO,1983-05-26,1.0651040077209473 +KO,1983-05-27,1.0703129768371582 +KO,1983-05-31,1.0807290077209473 +KO,1983-06-01,1.0911459922790527 +KO,1983-06-02,1.1302080154418945 +KO,1983-06-03,1.1458330154418945 +KO,1983-06-06,1.1380209922790527 +KO,1983-06-07,1.0859379768371582 +KO,1983-06-08,1.0833330154418945 +KO,1983-06-09,1.0625 +KO,1983-06-10,1.0494790077209473 +KO,1983-06-13,1.0494790077209473 +KO,1983-06-14,1.0520830154418945 +KO,1983-06-15,1.0598959922790527 +KO,1983-06-16,1.0885419845581055 +KO,1983-06-17,1.0885419845581055 +KO,1983-06-20,1.078125 +KO,1983-06-21,1.078125 +KO,1983-06-22,1.0442709922790527 +KO,1983-06-23,1.0494790077209473 +KO,1983-06-24,1.046875 +KO,1983-06-27,1.0390629768371582 +KO,1983-06-28,1.0286459922790527 +KO,1983-06-29,1.0494790077209473 +KO,1983-06-30,1.0390629768371582 +KO,1983-07-01,1.0416669845581055 +KO,1983-07-05,1.0286459922790527 +KO,1983-07-06,1.0078129768371582 +KO,1983-07-07,1.0078129768371582 +KO,1983-07-08,1.0078129768371582 +KO,1983-07-11,1.0182290077209473 +KO,1983-07-12,1.0130209922790527 +KO,1983-07-13,1.015625 +KO,1983-07-14,1.0104169845581055 +KO,1983-07-15,0.9921879768371582 +KO,1983-07-18,1.0 +KO,1983-07-19,1.0052080154418945 +KO,1983-07-20,1.0364580154418945 +KO,1983-07-21,1.0416669845581055 +KO,1983-07-22,1.0416669845581055 +KO,1983-07-25,1.0364580154418945 +KO,1983-07-26,1.03125 +KO,1983-07-27,1.015625 +KO,1983-07-28,0.9921879768371582 +KO,1983-07-29,0.9635419845581055 +KO,1983-08-01,0.9661459922790527 +KO,1983-08-02,1.0182290077209473 +KO,1983-08-03,1.0390629768371582 +KO,1983-08-04,1.0390629768371582 +KO,1983-08-05,1.0416669845581055 +KO,1983-08-08,1.0104169845581055 +KO,1983-08-09,1.0130209922790527 +KO,1983-08-10,1.0208330154418945 +KO,1983-08-11,1.015625 +KO,1983-08-12,1.0208330154418945 +KO,1983-08-15,1.0416669845581055 +KO,1983-08-16,1.0598959922790527 +KO,1983-08-17,1.0807290077209473 +KO,1983-08-18,1.0598959922790527 +KO,1983-08-19,1.0677080154418945 +KO,1983-08-22,1.0651040077209473 +KO,1983-08-23,1.0546879768371582 +KO,1983-08-24,1.0625 +KO,1983-08-25,1.0677080154418945 +KO,1983-08-26,1.0625 +KO,1983-08-29,1.0625 +KO,1983-08-30,1.0598959922790527 +KO,1983-08-31,1.0729169845581055 +KO,1983-09-01,1.0677080154418945 +KO,1983-09-02,1.0729169845581055 +KO,1983-09-06,1.0807290077209473 +KO,1983-09-07,1.0833330154418945 +KO,1983-09-08,1.0104169845581055 +KO,1983-09-09,1.0182290077209473 +KO,1983-09-12,1.0052080154418945 +KO,1983-09-13,1.0026040077209473 +KO,1983-09-14,1.0052080154418945 +KO,1983-09-15,0.9895830154418945 +KO,1983-09-16,1.0052080154418945 +KO,1983-09-19,1.0052080154418945 +KO,1983-09-20,1.0104169845581055 +KO,1983-09-21,1.0390629768371582 +KO,1983-09-22,1.0963540077209473 +KO,1983-09-23,1.109375 +KO,1983-09-26,1.0963540077209473 +KO,1983-09-27,1.0911459922790527 +KO,1983-09-28,1.0885419845581055 +KO,1983-09-29,1.0729169845581055 +KO,1983-09-30,1.0598959922790527 +KO,1983-10-03,1.0755209922790527 +KO,1983-10-04,1.09375 +KO,1983-10-05,1.1302080154418945 +KO,1983-10-06,1.1640629768371582 +KO,1983-10-07,1.1510419845581055 +KO,1983-10-10,1.1510419845581055 +KO,1983-10-11,1.1458330154418945 +KO,1983-10-12,1.1380209922790527 +KO,1983-10-13,1.1197919845581055 +KO,1983-10-14,1.1302080154418945 +KO,1983-10-17,1.125 +KO,1983-10-18,1.109375 +KO,1983-10-19,1.1015629768371582 +KO,1983-10-20,1.1067709922790527 +KO,1983-10-21,1.1145830154418945 +KO,1983-10-24,1.1171879768371582 +KO,1983-10-25,1.1119790077209473 +KO,1983-10-26,1.1119790077209473 +KO,1983-10-27,1.1067709922790527 +KO,1983-10-28,1.09375 +KO,1983-10-31,1.0859379768371582 +KO,1983-11-01,1.0963540077209473 +KO,1983-11-02,1.1015629768371582 +KO,1983-11-03,1.1041669845581055 +KO,1983-11-04,1.109375 +KO,1983-11-07,1.09375 +KO,1983-11-08,1.1145830154418945 +KO,1983-11-09,1.1614580154418945 +KO,1983-11-10,1.15625 +KO,1983-11-11,1.1848959922790527 +KO,1983-11-14,1.1614580154418945 +KO,1983-11-15,1.1588540077209473 +KO,1983-11-16,1.15625 +KO,1983-11-17,1.1484379768371582 +KO,1983-11-18,1.1432290077209473 +KO,1983-11-21,1.1484379768371582 +KO,1983-11-22,1.1510419845581055 +KO,1983-11-23,1.1510419845581055 +KO,1983-11-25,1.1302080154418945 +KO,1983-11-28,1.1145830154418945 +KO,1983-11-29,1.1354169845581055 +KO,1983-11-30,1.1510419845581055 +KO,1983-12-01,1.1614580154418945 +KO,1983-12-02,1.1770830154418945 +KO,1983-12-05,1.171875 +KO,1983-12-06,1.1666669845581055 +KO,1983-12-07,1.1692709922790527 +KO,1983-12-08,1.1692709922790527 +KO,1983-12-09,1.1822919845581055 +KO,1983-12-12,1.1953129768371582 +KO,1983-12-13,1.1875 +KO,1983-12-14,1.1770830154418945 +KO,1983-12-15,1.15625 +KO,1983-12-16,1.1354169845581055 +KO,1983-12-19,1.1145830154418945 +KO,1983-12-20,1.1302080154418945 +KO,1983-12-21,1.1354169845581055 +KO,1983-12-22,1.1354169845581055 +KO,1983-12-23,1.1510419845581055 +KO,1983-12-27,1.140625 +KO,1983-12-28,1.1354169845581055 +KO,1983-12-29,1.125 +KO,1983-12-30,1.1145830154418945 +KO,1984-01-03,1.109375 +KO,1984-01-04,1.1432290077209473 +KO,1984-01-05,1.1510419845581055 +KO,1984-01-06,1.1380209922790527 +KO,1984-01-09,1.1223959922790527 +KO,1984-01-10,1.1145830154418945 +KO,1984-01-11,1.1119790077209473 +KO,1984-01-12,1.0651040077209473 +KO,1984-01-13,1.0729169845581055 +KO,1984-01-16,1.0703129768371582 +KO,1984-01-17,1.09375 +KO,1984-01-18,1.0807290077209473 +KO,1984-01-19,1.0885419845581055 +KO,1984-01-20,1.0833330154418945 +KO,1984-01-23,1.0729169845581055 +KO,1984-01-24,1.0729169845581055 +KO,1984-01-25,1.0651040077209473 +KO,1984-01-26,1.0807290077209473 +KO,1984-01-27,1.0755209922790527 +KO,1984-01-30,1.0598959922790527 +KO,1984-01-31,1.0572919845581055 +KO,1984-02-01,1.0442709922790527 +KO,1984-02-02,1.0416669845581055 +KO,1984-02-03,1.0625 +KO,1984-02-06,1.046875 +KO,1984-02-07,1.0598959922790527 +KO,1984-02-08,1.0520830154418945 +KO,1984-02-09,1.03125 +KO,1984-02-10,1.0416669845581055 +KO,1984-02-13,1.0442709922790527 +KO,1984-02-14,1.046875 +KO,1984-02-15,1.0416669845581055 +KO,1984-02-16,1.046875 +KO,1984-02-17,1.0416669845581055 +KO,1984-02-21,1.0416669845581055 +KO,1984-02-22,1.0364580154418945 +KO,1984-02-23,1.0546879768371582 +KO,1984-02-24,1.09375 +KO,1984-02-27,1.0859379768371582 +KO,1984-02-28,1.0729169845581055 +KO,1984-02-29,1.0807290077209473 +KO,1984-03-01,1.1015629768371582 +KO,1984-03-02,1.1171879768371582 +KO,1984-03-05,1.1197919845581055 +KO,1984-03-06,1.1171879768371582 +KO,1984-03-07,1.1041669845581055 +KO,1984-03-08,1.0989580154418945 +KO,1984-03-09,1.0833330154418945 +KO,1984-03-12,1.1015629768371582 +KO,1984-03-13,1.1119790077209473 +KO,1984-03-14,1.1145830154418945 +KO,1984-03-15,1.1223959922790527 +KO,1984-03-16,1.140625 +KO,1984-03-19,1.1380209922790527 +KO,1984-03-20,1.1484379768371582 +KO,1984-03-21,1.1432290077209473 +KO,1984-03-22,1.1380209922790527 +KO,1984-03-23,1.1328129768371582 +KO,1984-03-26,1.1354169845581055 +KO,1984-03-27,1.140625 +KO,1984-03-28,1.1484379768371582 +KO,1984-03-29,1.1432290077209473 +KO,1984-03-30,1.1432290077209473 +KO,1984-04-02,1.1432290077209473 +KO,1984-04-03,1.1458330154418945 +KO,1984-04-04,1.1458330154418945 +KO,1984-04-05,1.125 +KO,1984-04-06,1.1354169845581055 +KO,1984-04-09,1.125 +KO,1984-04-10,1.1145830154418945 +KO,1984-04-11,1.1171879768371582 +KO,1984-04-12,1.1380209922790527 +KO,1984-04-13,1.140625 +KO,1984-04-16,1.1458330154418945 +KO,1984-04-17,1.1458330154418945 +KO,1984-04-18,1.125 +KO,1984-04-19,1.140625 +KO,1984-04-23,1.1197919845581055 +KO,1984-04-24,1.1276040077209473 +KO,1984-04-25,1.1302080154418945 +KO,1984-04-26,1.140625 +KO,1984-04-27,1.1354169845581055 +KO,1984-04-30,1.140625 +KO,1984-05-01,1.1822919845581055 +KO,1984-05-02,1.1770830154418945 +KO,1984-05-03,1.1770830154418945 +KO,1984-05-04,1.1744790077209473 +KO,1984-05-07,1.1796879768371582 +KO,1984-05-08,1.203125 +KO,1984-05-09,1.1927080154418945 +KO,1984-05-10,1.1744790077209473 +KO,1984-05-11,1.1614580154418945 +KO,1984-05-14,1.1588540077209473 +KO,1984-05-15,1.1692709922790527 +KO,1984-05-16,1.1796879768371582 +KO,1984-05-17,1.1770830154418945 +KO,1984-05-18,1.171875 +KO,1984-05-21,1.1640629768371582 +KO,1984-05-22,1.1588540077209473 +KO,1984-05-23,1.1614580154418945 +KO,1984-05-24,1.1458330154418945 +KO,1984-05-25,1.1510419845581055 +KO,1984-05-29,1.1328129768371582 +KO,1984-05-30,1.1380209922790527 +KO,1984-05-31,1.1458330154418945 +KO,1984-06-01,1.1614580154418945 +KO,1984-06-04,1.1536459922790527 +KO,1984-06-05,1.15625 +KO,1984-06-06,1.1796879768371582 +KO,1984-06-07,1.1875 +KO,1984-06-08,1.1848959922790527 +KO,1984-06-11,1.15625 +KO,1984-06-12,1.1666669845581055 +KO,1984-06-13,1.1848959922790527 +KO,1984-06-14,1.1822919845581055 +KO,1984-06-15,1.1822919845581055 +KO,1984-06-18,1.2005209922790527 +KO,1984-06-19,1.2109379768371582 +KO,1984-06-20,1.2265629768371582 +KO,1984-06-21,1.234375 +KO,1984-06-22,1.2421879768371582 +KO,1984-06-25,1.234375 +KO,1984-06-26,1.203125 +KO,1984-06-27,1.1848959922790527 +KO,1984-06-28,1.203125 +KO,1984-06-29,1.2005209922790527 +KO,1984-07-02,1.1927080154418945 +KO,1984-07-03,1.2005209922790527 +KO,1984-07-05,1.2005209922790527 +KO,1984-07-06,1.1979169845581055 +KO,1984-07-09,1.2161459922790527 +KO,1984-07-10,1.2239580154418945 +KO,1984-07-11,1.2083330154418945 +KO,1984-07-12,1.2057290077209473 +KO,1984-07-13,1.2213540077209473 +KO,1984-07-16,1.2421879768371582 +KO,1984-07-17,1.2369790077209473 +KO,1984-07-18,1.2239580154418945 +KO,1984-07-19,1.2239580154418945 +KO,1984-07-20,1.2135419845581055 +KO,1984-07-23,1.203125 +KO,1984-07-24,1.203125 +KO,1984-07-25,1.2109379768371582 +KO,1984-07-26,1.2213540077209473 +KO,1984-07-27,1.2552080154418945 +KO,1984-07-30,1.2317709922790527 +KO,1984-07-31,1.2395830154418945 +KO,1984-08-01,1.2526040077209473 +KO,1984-08-02,1.2682290077209473 +KO,1984-08-03,1.3098959922790527 +KO,1984-08-06,1.3203129768371582 +KO,1984-08-07,1.3229169845581055 +KO,1984-08-08,1.3020830154418945 +KO,1984-08-09,1.3177080154418945 +KO,1984-08-10,1.296875 +KO,1984-08-13,1.2864580154418945 +KO,1984-08-14,1.265625 +KO,1984-08-15,1.265625 +KO,1984-08-16,1.2682290077209473 +KO,1984-08-17,1.2682290077209473 +KO,1984-08-20,1.265625 +KO,1984-08-21,1.2942709922790527 +KO,1984-08-22,1.2760419845581055 +KO,1984-08-23,1.2682290077209473 +KO,1984-08-24,1.2708330154418945 +KO,1984-08-27,1.2708330154418945 +KO,1984-08-28,1.2786459922790527 +KO,1984-08-29,1.28125 +KO,1984-08-30,1.2838540077209473 +KO,1984-08-31,1.2890629768371582 +KO,1984-09-04,1.2890629768371582 +KO,1984-09-05,1.2786459922790527 +KO,1984-09-06,1.2994790077209473 +KO,1984-09-07,1.2864580154418945 +KO,1984-09-10,1.2604169845581055 +KO,1984-09-11,1.2578129768371582 +KO,1984-09-12,1.265625 +KO,1984-09-13,1.296875 +KO,1984-09-14,1.3046879768371582 +KO,1984-09-17,1.3098959922790527 +KO,1984-09-18,1.3046879768371582 +KO,1984-09-19,1.2890629768371582 +KO,1984-09-20,1.2838540077209473 +KO,1984-09-21,1.2708330154418945 +KO,1984-09-24,1.28125 +KO,1984-09-25,1.2942709922790527 +KO,1984-09-26,1.3046879768371582 +KO,1984-09-27,1.3098959922790527 +KO,1984-09-28,1.3046879768371582 +KO,1984-10-01,1.3072919845581055 +KO,1984-10-02,1.296875 +KO,1984-10-03,1.2942709922790527 +KO,1984-10-04,1.2916669845581055 +KO,1984-10-05,1.2916669845581055 +KO,1984-10-08,1.28125 +KO,1984-10-09,1.2604169845581055 +KO,1984-10-10,1.2708330154418945 +KO,1984-10-11,1.265625 +KO,1984-10-12,1.2734379768371582 +KO,1984-10-15,1.3020830154418945 +KO,1984-10-16,1.3177080154418945 +KO,1984-10-17,1.3125 +KO,1984-10-18,1.3489580154418945 +KO,1984-10-19,1.34375 +KO,1984-10-22,1.3463540077209473 +KO,1984-10-23,1.3489580154418945 +KO,1984-10-24,1.3489580154418945 +KO,1984-10-25,1.3619790077209473 +KO,1984-10-26,1.3515629768371582 +KO,1984-10-29,1.3619790077209473 +KO,1984-10-30,1.3697919845581055 +KO,1984-10-31,1.3541669845581055 +KO,1984-11-01,1.3697919845581055 +KO,1984-11-02,1.3645830154418945 +KO,1984-11-05,1.3541669845581055 +KO,1984-11-06,1.359375 +KO,1984-11-07,1.3463540077209473 +KO,1984-11-08,1.34375 +KO,1984-11-09,1.3359379768371582 +KO,1984-11-12,1.3359379768371582 +KO,1984-11-13,1.3229169845581055 +KO,1984-11-14,1.3255209922790527 +KO,1984-11-15,1.3203129768371582 +KO,1984-11-16,1.3020830154418945 +KO,1984-11-19,1.3020830154418945 +KO,1984-11-20,1.3229169845581055 +KO,1984-11-21,1.3203129768371582 +KO,1984-11-23,1.3307290077209473 +KO,1984-11-26,1.328125 +KO,1984-11-27,1.3125 +KO,1984-11-28,1.3020830154418945 +KO,1984-11-29,1.2942709922790527 +KO,1984-11-30,1.2890629768371582 +KO,1984-12-03,1.2838540077209473 +KO,1984-12-04,1.2916669845581055 +KO,1984-12-05,1.2786459922790527 +KO,1984-12-06,1.2760419845581055 +KO,1984-12-07,1.2552080154418945 +KO,1984-12-10,1.2682290077209473 +KO,1984-12-11,1.2682290077209473 +KO,1984-12-12,1.2682290077209473 +KO,1984-12-13,1.2708330154418945 +KO,1984-12-14,1.2916669845581055 +KO,1984-12-17,1.3020830154418945 +KO,1984-12-18,1.3307290077209473 +KO,1984-12-19,1.3229169845581055 +KO,1984-12-20,1.3203129768371582 +KO,1984-12-21,1.296875 +KO,1984-12-24,1.3020830154418945 +KO,1984-12-26,1.2916669845581055 +KO,1984-12-27,1.2890629768371582 +KO,1984-12-28,1.2994790077209473 +KO,1984-12-31,1.2994790077209473 +KO,1985-01-02,1.2890629768371582 +KO,1985-01-03,1.3020830154418945 +KO,1985-01-04,1.2994790077209473 +KO,1985-01-07,1.3072919845581055 +KO,1985-01-08,1.3098959922790527 +KO,1985-01-09,1.328125 +KO,1985-01-10,1.3411459922790527 +KO,1985-01-11,1.3359379768371582 +KO,1985-01-14,1.3333330154418945 +KO,1985-01-15,1.328125 +KO,1985-01-16,1.3151040077209473 +KO,1985-01-17,1.2890629768371582 +KO,1985-01-18,1.2994790077209473 +KO,1985-01-21,1.3177080154418945 +KO,1985-01-22,1.3151040077209473 +KO,1985-01-23,1.3203129768371582 +KO,1985-01-24,1.3072919845581055 +KO,1985-01-25,1.3020830154418945 +KO,1985-01-28,1.2890629768371582 +KO,1985-01-29,1.2760419845581055 +KO,1985-01-30,1.2578129768371582 +KO,1985-01-31,1.25 +KO,1985-02-01,1.2447919845581055 +KO,1985-02-04,1.2682290077209473 +KO,1985-02-05,1.2760419845581055 +KO,1985-02-06,1.2734379768371582 +KO,1985-02-07,1.28125 +KO,1985-02-08,1.2890629768371582 +KO,1985-02-11,1.2786459922790527 +KO,1985-02-12,1.2682290077209473 +KO,1985-02-13,1.2708330154418945 +KO,1985-02-14,1.28125 +KO,1985-02-15,1.2838540077209473 +KO,1985-02-19,1.2916669845581055 +KO,1985-02-20,1.2864580154418945 +KO,1985-02-21,1.2942709922790527 +KO,1985-02-22,1.2942709922790527 +KO,1985-02-25,1.3046879768371582 +KO,1985-02-26,1.3177080154418945 +KO,1985-02-27,1.3151040077209473 +KO,1985-02-28,1.3229169845581055 +KO,1985-03-01,1.3567709922790527 +KO,1985-03-04,1.375 +KO,1985-03-05,1.3697919845581055 +KO,1985-03-06,1.3645830154418945 +KO,1985-03-07,1.3697919845581055 +KO,1985-03-08,1.3776040077209473 +KO,1985-03-11,1.3697919845581055 +KO,1985-03-12,1.3541669845581055 +KO,1985-03-13,1.3463540077209473 +KO,1985-03-14,1.34375 +KO,1985-03-15,1.3229169845581055 +KO,1985-03-18,1.3229169845581055 +KO,1985-03-19,1.3619790077209473 +KO,1985-03-20,1.3828129768371582 +KO,1985-03-21,1.3932290077209473 +KO,1985-03-22,1.390625 +KO,1985-03-25,1.3932290077209473 +KO,1985-03-26,1.4114580154418945 +KO,1985-03-27,1.4375 +KO,1985-03-28,1.4453129768371582 +KO,1985-03-29,1.4583330154418945 +KO,1985-04-01,1.4583330154418945 +KO,1985-04-02,1.4453129768371582 +KO,1985-04-03,1.4322919845581055 +KO,1985-04-04,1.4296879768371582 +KO,1985-04-08,1.4140629768371582 +KO,1985-04-09,1.4322919845581055 +KO,1985-04-10,1.4348959922790527 +KO,1985-04-11,1.4322919845581055 +KO,1985-04-12,1.4348959922790527 +KO,1985-04-15,1.4401040077209473 +KO,1985-04-16,1.453125 +KO,1985-04-17,1.4557290077209473 +KO,1985-04-18,1.4583330154418945 +KO,1985-04-19,1.4895830154418945 +KO,1985-04-22,1.4921879768371582 +KO,1985-04-23,1.4583330154418945 +KO,1985-04-24,1.4348959922790527 +KO,1985-04-25,1.4166669845581055 +KO,1985-04-26,1.4322919845581055 +KO,1985-04-29,1.421875 +KO,1985-04-30,1.4270830154418945 +KO,1985-05-01,1.3984379768371582 +KO,1985-05-02,1.3880209922790527 +KO,1985-05-03,1.3802080154418945 +KO,1985-05-06,1.3828129768371582 +KO,1985-05-07,1.421875 +KO,1985-05-08,1.4010419845581055 +KO,1985-05-09,1.4036459922790527 +KO,1985-05-10,1.3880209922790527 +KO,1985-05-13,1.390625 +KO,1985-05-14,1.3958330154418945 +KO,1985-05-15,1.4192709922790527 +KO,1985-05-16,1.4244790077209473 +KO,1985-05-17,1.4453129768371582 +KO,1985-05-20,1.4453129768371582 +KO,1985-05-21,1.4244790077209473 +KO,1985-05-22,1.4140629768371582 +KO,1985-05-23,1.4036459922790527 +KO,1985-05-24,1.40625 +KO,1985-05-28,1.3854169845581055 +KO,1985-05-29,1.390625 +KO,1985-05-30,1.390625 +KO,1985-05-31,1.4140629768371582 +KO,1985-06-03,1.421875 +KO,1985-06-04,1.4635419845581055 +KO,1985-06-05,1.4921879768371582 +KO,1985-06-06,1.4739580154418945 +KO,1985-06-07,1.4583330154418945 +KO,1985-06-10,1.4322919845581055 +KO,1985-06-11,1.4479169845581055 +KO,1985-06-12,1.4401040077209473 +KO,1985-06-13,1.4375 +KO,1985-06-14,1.4375 +KO,1985-06-17,1.4348959922790527 +KO,1985-06-18,1.4427080154418945 +KO,1985-06-19,1.4322919845581055 +KO,1985-06-20,1.4296879768371582 +KO,1985-06-21,1.453125 +KO,1985-06-24,1.4453129768371582 +KO,1985-06-25,1.4505209922790527 +KO,1985-06-26,1.4557290077209473 +KO,1985-06-27,1.4479169845581055 +KO,1985-06-28,1.4453129768371582 +KO,1985-07-01,1.4244790077209473 +KO,1985-07-02,1.4244790077209473 +KO,1985-07-03,1.4036459922790527 +KO,1985-07-05,1.4036459922790527 +KO,1985-07-08,1.421875 +KO,1985-07-09,1.4583330154418945 +KO,1985-07-10,1.5078129768371582 +KO,1985-07-11,1.5572919845581055 +KO,1985-07-12,1.5364580154418945 +KO,1985-07-15,1.5104169845581055 +KO,1985-07-16,1.5364580154418945 +KO,1985-07-17,1.5416669845581055 +KO,1985-07-18,1.5364580154418945 +KO,1985-07-19,1.5520830154418945 +KO,1985-07-22,1.53125 +KO,1985-07-23,1.5052080154418945 +KO,1985-07-24,1.4947919845581055 +KO,1985-07-25,1.4921879768371582 +KO,1985-07-26,1.4921879768371582 +KO,1985-07-29,1.4713540077209473 +KO,1985-07-30,1.484375 +KO,1985-07-31,1.5052080154418945 +KO,1985-08-01,1.5364580154418945 +KO,1985-08-02,1.515625 +KO,1985-08-05,1.4947919845581055 +KO,1985-08-06,1.4817709922790527 +KO,1985-08-07,1.484375 +KO,1985-08-08,1.4895830154418945 +KO,1985-08-09,1.4869790077209473 +KO,1985-08-12,1.4973959922790527 +KO,1985-08-13,1.4921879768371582 +KO,1985-08-14,1.4973959922790527 +KO,1985-08-15,1.4921879768371582 +KO,1985-08-16,1.4947919845581055 +KO,1985-08-19,1.5026040077209473 +KO,1985-08-20,1.5 +KO,1985-08-21,1.5052080154418945 +KO,1985-08-22,1.484375 +KO,1985-08-23,1.484375 +KO,1985-08-26,1.4791669845581055 +KO,1985-08-27,1.4817709922790527 +KO,1985-08-28,1.5 +KO,1985-08-29,1.5026040077209473 +KO,1985-08-30,1.4921879768371582 +KO,1985-09-03,1.4973959922790527 +KO,1985-09-04,1.5 +KO,1985-09-05,1.4921879768371582 +KO,1985-09-06,1.4635419845581055 +KO,1985-09-09,1.4375 +KO,1985-09-10,1.4166669845581055 +KO,1985-09-11,1.4166669845581055 +KO,1985-09-12,1.421875 +KO,1985-09-13,1.4244790077209473 +KO,1985-09-16,1.4244790077209473 +KO,1985-09-17,1.4244790077209473 +KO,1985-09-18,1.4244790077209473 +KO,1985-09-19,1.4270830154418945 +KO,1985-09-20,1.4114580154418945 +KO,1985-09-23,1.4505209922790527 +KO,1985-09-24,1.4557290077209473 +KO,1985-09-25,1.4609379768371582 +KO,1985-09-26,1.4635419845581055 +KO,1985-09-30,1.453125 +KO,1985-10-01,1.4583330154418945 +KO,1985-10-02,1.4505209922790527 +KO,1985-10-03,1.453125 +KO,1985-10-04,1.4479169845581055 +KO,1985-10-07,1.4583330154418945 +KO,1985-10-08,1.4479169845581055 +KO,1985-10-09,1.4505209922790527 +KO,1985-10-10,1.4557290077209473 +KO,1985-10-11,1.4635419845581055 +KO,1985-10-14,1.4765629768371582 +KO,1985-10-15,1.4791669845581055 +KO,1985-10-16,1.4817709922790527 +KO,1985-10-17,1.484375 +KO,1985-10-18,1.4791669845581055 +KO,1985-10-21,1.4739580154418945 +KO,1985-10-22,1.4817709922790527 +KO,1985-10-23,1.484375 +KO,1985-10-24,1.484375 +KO,1985-10-25,1.484375 +KO,1985-10-28,1.4869790077209473 +KO,1985-10-29,1.5026040077209473 +KO,1985-10-30,1.5052080154418945 +KO,1985-10-31,1.4921879768371582 +KO,1985-11-01,1.5130209922790527 +KO,1985-11-04,1.5182290077209473 +KO,1985-11-05,1.5520830154418945 +KO,1985-11-06,1.5572919845581055 +KO,1985-11-07,1.5572919845581055 +KO,1985-11-08,1.5677080154418945 +KO,1985-11-11,1.5911459922790527 +KO,1985-11-12,1.6067709922790527 +KO,1985-11-13,1.6119790077209473 +KO,1985-11-14,1.6484379768371582 +KO,1985-11-15,1.6510419845581055 +KO,1985-11-18,1.6614580154418945 +KO,1985-11-19,1.6614580154418945 +KO,1985-11-20,1.6588540077209473 +KO,1985-11-21,1.6927080154418945 +KO,1985-11-22,1.7109379768371582 +KO,1985-11-25,1.6953129768371582 +KO,1985-11-26,1.7239580154418945 +KO,1985-11-27,1.7526040077209473 +KO,1985-11-29,1.734375 +KO,1985-12-02,1.7083330154418945 +KO,1985-12-03,1.7161459922790527 +KO,1985-12-04,1.7421879768371582 +KO,1985-12-05,1.7552080154418945 +KO,1985-12-06,1.7421879768371582 +KO,1985-12-09,1.7630209922790527 +KO,1985-12-10,1.7786459922790527 +KO,1985-12-11,1.796875 +KO,1985-12-12,1.765625 +KO,1985-12-13,1.796875 +KO,1985-12-16,1.8333330154418945 +KO,1985-12-17,1.8151040077209473 +KO,1985-12-18,1.8046879768371582 +KO,1985-12-19,1.7838540077209473 +KO,1985-12-20,1.765625 +KO,1985-12-23,1.7526040077209473 +KO,1985-12-24,1.7395830154418945 +KO,1985-12-26,1.7421879768371582 +KO,1985-12-27,1.7604169845581055 +KO,1985-12-30,1.7708330154418945 +KO,1985-12-31,1.7604169845581055 +KO,1986-01-02,1.734375 +KO,1986-01-03,1.7395830154418945 +KO,1986-01-06,1.7395830154418945 +KO,1986-01-07,1.7682290077209473 +KO,1986-01-08,1.7135419845581055 +KO,1986-01-09,1.6979169845581055 +KO,1986-01-10,1.6953129768371582 +KO,1986-01-13,1.6692709922790527 +KO,1986-01-14,1.6640629768371582 +KO,1986-01-15,1.6666669845581055 +KO,1986-01-16,1.6666669845581055 +KO,1986-01-17,1.6744790077209473 +KO,1986-01-20,1.65625 +KO,1986-01-21,1.640625 +KO,1986-01-22,1.6041669845581055 +KO,1986-01-23,1.6458330154418945 +KO,1986-01-24,1.671875 +KO,1986-01-27,1.6692709922790527 +KO,1986-01-28,1.6979169845581055 +KO,1986-01-29,1.7291669845581055 +KO,1986-01-30,1.7213540077209473 +KO,1986-01-31,1.7473959922790527 +KO,1986-02-03,1.7682290077209473 +KO,1986-02-04,1.7838540077209473 +KO,1986-02-05,1.78125 +KO,1986-02-06,1.7734379768371582 +KO,1986-02-07,1.765625 +KO,1986-02-10,1.7864580154418945 +KO,1986-02-11,1.7734379768371582 +KO,1986-02-12,1.7578129768371582 +KO,1986-02-13,1.78125 +KO,1986-02-14,1.7916669845581055 +KO,1986-02-18,1.8333330154418945 +KO,1986-02-19,1.8020830154418945 +KO,1986-02-20,1.8802080154418945 +KO,1986-02-21,1.9114580154418945 +KO,1986-02-24,1.9140629768371582 +KO,1986-02-25,1.9088540077209473 +KO,1986-02-26,1.9270830154418945 +KO,1986-02-27,2.03125 +KO,1986-02-28,2.0052080154418945 +KO,1986-03-03,1.9739580154418945 +KO,1986-03-04,1.9583330154418945 +KO,1986-03-05,1.9713540077209473 +KO,1986-03-06,2.0104169845581055 +KO,1986-03-07,2.0572919845581055 +KO,1986-03-10,2.0807290077209473 +KO,1986-03-11,2.0885419845581055 +KO,1986-03-12,2.1354169845581055 +KO,1986-03-13,2.1692709922790527 +KO,1986-03-14,2.265625 +KO,1986-03-17,2.21875 +KO,1986-03-18,2.2291669845581055 +KO,1986-03-19,2.2447919845581055 +KO,1986-03-20,2.2395830154418945 +KO,1986-03-21,2.1536459922790527 +KO,1986-03-24,2.1848959922790527 +KO,1986-03-25,2.1666669845581055 +KO,1986-03-26,2.2057290077209473 +KO,1986-03-27,2.2083330154418945 +KO,1986-03-31,2.1927080154418945 +KO,1986-04-01,2.1432290077209473 +KO,1986-04-02,2.164062976837158 +KO,1986-04-03,2.117187976837158 +KO,1986-04-04,2.0833330154418945 +KO,1986-04-07,2.078125 +KO,1986-04-08,2.140625 +KO,1986-04-09,2.0963540077209473 +KO,1986-04-10,2.1041669845581055 +KO,1986-04-11,2.0885419845581055 +KO,1986-04-14,2.164062976837158 +KO,1986-04-15,2.1822919845581055 +KO,1986-04-16,2.289062976837158 +KO,1986-04-17,2.398437976837158 +KO,1986-04-18,2.3541669845581055 +KO,1986-04-21,2.4375 +KO,1986-04-22,2.4479169845581055 +KO,1986-04-23,2.4401040077209473 +KO,1986-04-24,2.414062976837158 +KO,1986-04-25,2.4036459922790527 +KO,1986-04-28,2.4479169845581055 +KO,1986-04-29,2.4010419845581055 +KO,1986-04-30,2.3229169845581055 +KO,1986-05-01,2.3541669845581055 +KO,1986-05-02,2.3307290077209473 +KO,1986-05-05,2.304687976837158 +KO,1986-05-06,2.28125 +KO,1986-05-07,2.2630209922790527 +KO,1986-05-08,2.2682290077209473 +KO,1986-05-09,2.25 +KO,1986-05-12,2.2708330154418945 +KO,1986-05-13,2.2864580154418945 +KO,1986-05-14,2.3333330154418945 +KO,1986-05-15,2.25 +KO,1986-05-16,2.2291669845581055 +KO,1986-05-19,2.1927080154418945 +KO,1986-05-20,2.21875 +KO,1986-05-21,2.2057290077209473 +KO,1986-05-22,2.2708330154418945 +KO,1986-05-23,2.257812976837158 +KO,1986-05-27,2.351562976837158 +KO,1986-05-28,2.3645830154418945 +KO,1986-05-29,2.4192709922790527 +KO,1986-05-30,2.4166669845581055 +KO,1986-06-02,2.367187976837158 +KO,1986-06-03,2.382812976837158 +KO,1986-06-04,2.3567709922790527 +KO,1986-06-05,2.3541669845581055 +KO,1986-06-06,2.390625 +KO,1986-06-09,2.375 +KO,1986-06-10,2.3541669845581055 +KO,1986-06-11,2.34375 +KO,1986-06-12,2.3619790077209473 +KO,1986-06-13,2.398437976837158 +KO,1986-06-16,2.4375 +KO,1986-06-17,2.492187976837158 +KO,1986-06-18,2.4817709922790527 +KO,1986-06-19,2.46875 +KO,1986-06-20,2.5 +KO,1986-06-23,2.46875 +KO,1986-06-24,2.523437976837158 +KO,1986-06-25,2.5052080154418945 +KO,1986-06-26,2.5442709922790527 +KO,1986-06-27,2.5364580154418945 +KO,1986-06-30,2.6145830154418945 +KO,1986-07-01,2.671875 +KO,1986-07-02,2.742187976837158 +KO,1986-07-03,2.71875 +KO,1986-07-07,2.5625 +KO,1986-07-08,2.53125 +KO,1986-07-09,2.59375 +KO,1986-07-10,2.570312976837158 +KO,1986-07-11,2.59375 +KO,1986-07-14,2.507812976837158 +KO,1986-07-15,2.523437976837158 +KO,1986-07-16,2.59375 +KO,1986-07-17,2.539062976837158 +KO,1986-07-18,2.5625 +KO,1986-07-21,2.523437976837158 +KO,1986-07-22,2.5625 +KO,1986-07-23,2.539062976837158 +KO,1986-07-24,2.507812976837158 +KO,1986-07-25,2.546875 +KO,1986-07-28,2.5 +KO,1986-07-29,2.429687976837158 +KO,1986-07-30,2.476562976837158 +KO,1986-07-31,2.445312976837158 +KO,1986-08-01,2.390625 +KO,1986-08-04,2.429687976837158 +KO,1986-08-05,2.375 +KO,1986-08-06,2.382812976837158 +KO,1986-08-07,2.375 +KO,1986-08-08,2.351562976837158 +KO,1986-08-11,2.4375 +KO,1986-08-12,2.460937976837158 +KO,1986-08-13,2.484375 +KO,1986-08-14,2.4375 +KO,1986-08-15,2.453125 +KO,1986-08-18,2.414062976837158 +KO,1986-08-19,2.375 +KO,1986-08-20,2.445312976837158 +KO,1986-08-21,2.421875 +KO,1986-08-22,2.414062976837158 +KO,1986-08-25,2.382812976837158 +KO,1986-08-26,2.4375 +KO,1986-08-27,2.390625 +KO,1986-08-28,2.328125 +KO,1986-08-29,2.367187976837158 +KO,1986-09-02,2.28125 +KO,1986-09-03,2.289062976837158 +KO,1986-09-04,2.289062976837158 +KO,1986-09-05,2.210937976837158 +KO,1986-09-08,2.296875 +KO,1986-09-09,2.34375 +KO,1986-09-10,2.328125 +KO,1986-09-11,2.171875 +KO,1986-09-12,2.140625 +KO,1986-09-15,2.125 +KO,1986-09-16,2.117187976837158 +KO,1986-09-17,2.109375 +KO,1986-09-18,2.109375 +KO,1986-09-19,2.0625 +KO,1986-09-22,2.101562976837158 +KO,1986-09-23,2.148437976837158 +KO,1986-09-24,2.1875 +KO,1986-09-25,2.125 +KO,1986-09-26,2.125 +KO,1986-09-29,2.085937976837158 +KO,1986-09-30,2.117187976837158 +KO,1986-10-01,2.132812976837158 +KO,1986-10-02,2.1875 +KO,1986-10-03,2.15625 +KO,1986-10-06,2.21875 +KO,1986-10-07,2.171875 +KO,1986-10-08,2.21875 +KO,1986-10-09,2.226562976837158 +KO,1986-10-10,2.242187976837158 +KO,1986-10-13,2.234375 +KO,1986-10-14,2.226562976837158 +KO,1986-10-15,2.328125 +KO,1986-10-16,2.4375 +KO,1986-10-17,2.398437976837158 +KO,1986-10-20,2.359375 +KO,1986-10-21,2.351562976837158 +KO,1986-10-22,2.359375 +KO,1986-10-23,2.40625 +KO,1986-10-24,2.351562976837158 +KO,1986-10-27,2.367187976837158 +KO,1986-10-28,2.320312976837158 +KO,1986-10-29,2.296875 +KO,1986-10-30,2.320312976837158 +KO,1986-10-31,2.289062976837158 +KO,1986-11-03,2.320312976837158 +KO,1986-11-04,2.296875 +KO,1986-11-05,2.296875 +KO,1986-11-06,2.320312976837158 +KO,1986-11-07,2.28125 +KO,1986-11-10,2.289062976837158 +KO,1986-11-11,2.3125 +KO,1986-11-12,2.335937976837158 +KO,1986-11-13,2.273437976837158 +KO,1986-11-14,2.304687976837158 +KO,1986-11-17,2.273437976837158 +KO,1986-11-18,2.21875 +KO,1986-11-19,2.210937976837158 +KO,1986-11-20,2.265625 +KO,1986-11-21,2.273437976837158 +KO,1986-11-24,2.242187976837158 +KO,1986-11-25,2.226562976837158 +KO,1986-11-26,2.257812976837158 +KO,1986-11-28,2.28125 +KO,1986-12-01,2.242187976837158 +KO,1986-12-02,2.328125 +KO,1986-12-03,2.367187976837158 +KO,1986-12-04,2.40625 +KO,1986-12-05,2.382812976837158 +KO,1986-12-08,2.375 +KO,1986-12-09,2.414062976837158 +KO,1986-12-10,2.4375 +KO,1986-12-11,2.390625 +KO,1986-12-12,2.367187976837158 +KO,1986-12-15,2.375 +KO,1986-12-16,2.4375 +KO,1986-12-17,2.40625 +KO,1986-12-18,2.398437976837158 +KO,1986-12-19,2.453125 +KO,1986-12-22,2.46875 +KO,1986-12-23,2.46875 +KO,1986-12-24,2.460937976837158 +KO,1986-12-26,2.421875 +KO,1986-12-29,2.375 +KO,1986-12-30,2.398437976837158 +KO,1986-12-31,2.359375 +KO,1987-01-02,2.382812976837158 +KO,1987-01-05,2.453125 +KO,1987-01-06,2.4375 +KO,1987-01-07,2.445312976837158 +KO,1987-01-08,2.414062976837158 +KO,1987-01-09,2.390625 +KO,1987-01-12,2.40625 +KO,1987-01-13,2.382812976837158 +KO,1987-01-14,2.40625 +KO,1987-01-15,2.5 +KO,1987-01-16,2.546875 +KO,1987-01-19,2.601562976837158 +KO,1987-01-20,2.5625 +KO,1987-01-21,2.5625 +KO,1987-01-22,2.65625 +KO,1987-01-23,2.617187976837158 +KO,1987-01-26,2.625 +KO,1987-01-27,2.671875 +KO,1987-01-28,2.679687976837158 +KO,1987-01-29,2.671875 +KO,1987-01-30,2.664062976837158 +KO,1987-02-02,2.6875 +KO,1987-02-03,2.671875 +KO,1987-02-04,2.6875 +KO,1987-02-05,2.65625 +KO,1987-02-06,2.640625 +KO,1987-02-09,2.609375 +KO,1987-02-10,2.601562976837158 +KO,1987-02-11,2.6875 +KO,1987-02-12,2.6875 +KO,1987-02-13,2.726562976837158 +KO,1987-02-17,2.78125 +KO,1987-02-18,2.835937976837158 +KO,1987-02-19,2.835937976837158 +KO,1987-02-20,2.84375 +KO,1987-02-23,2.765625 +KO,1987-02-24,2.773437976837158 +KO,1987-02-25,2.820312976837158 +KO,1987-02-26,2.789062976837158 +KO,1987-02-27,2.804687976837158 +KO,1987-03-02,2.8125 +KO,1987-03-03,2.820312976837158 +KO,1987-03-04,2.9375 +KO,1987-03-05,2.890625 +KO,1987-03-06,2.90625 +KO,1987-03-09,2.820312976837158 +KO,1987-03-10,2.90625 +KO,1987-03-11,3.046875 +KO,1987-03-12,3.007812976837158 +KO,1987-03-13,2.945312976837158 +KO,1987-03-16,2.882812976837158 +KO,1987-03-17,2.90625 +KO,1987-03-18,2.898437976837158 +KO,1987-03-19,2.960937976837158 +KO,1987-03-20,2.960937976837158 +KO,1987-03-23,2.992187976837158 +KO,1987-03-24,2.984375 +KO,1987-03-25,2.960937976837158 +KO,1987-03-26,2.929687976837158 +KO,1987-03-27,2.867187976837158 +KO,1987-03-30,2.765625 +KO,1987-03-31,2.859375 +KO,1987-04-01,2.859375 +KO,1987-04-02,2.78125 +KO,1987-04-03,2.890625 +KO,1987-04-06,2.90625 +KO,1987-04-07,2.828125 +KO,1987-04-08,2.859375 +KO,1987-04-09,2.859375 +KO,1987-04-10,2.875 +KO,1987-04-13,2.820312976837158 +KO,1987-04-14,2.664062976837158 +KO,1987-04-15,2.765625 +KO,1987-04-16,2.734375 +KO,1987-04-20,2.757812976837158 +KO,1987-04-21,2.851562976837158 +KO,1987-04-22,2.710937976837158 +KO,1987-04-23,2.695312976837158 +KO,1987-04-24,2.625 +KO,1987-04-27,2.640625 +KO,1987-04-28,2.609375 +KO,1987-04-29,2.59375 +KO,1987-04-30,2.664062976837158 +KO,1987-05-01,2.617187976837158 +KO,1987-05-04,2.640625 +KO,1987-05-05,2.71875 +KO,1987-05-06,2.625 +KO,1987-05-07,2.570312976837158 +KO,1987-05-08,2.585937976837158 +KO,1987-05-11,2.570312976837158 +KO,1987-05-12,2.53125 +KO,1987-05-13,2.53125 +KO,1987-05-14,2.523437976837158 +KO,1987-05-15,2.484375 +KO,1987-05-18,2.484375 +KO,1987-05-19,2.46875 +KO,1987-05-20,2.4375 +KO,1987-05-21,2.421875 +KO,1987-05-22,2.492187976837158 +KO,1987-05-26,2.609375 +KO,1987-05-27,2.578125 +KO,1987-05-28,2.625 +KO,1987-05-29,2.679687976837158 +KO,1987-06-01,2.6875 +KO,1987-06-02,2.671875 +KO,1987-06-03,2.703125 +KO,1987-06-04,2.679687976837158 +KO,1987-06-05,2.664062976837158 +KO,1987-06-08,2.71875 +KO,1987-06-09,2.734375 +KO,1987-06-10,2.734375 +KO,1987-06-11,2.773437976837158 +KO,1987-06-12,2.78125 +KO,1987-06-15,2.765625 +KO,1987-06-16,2.78125 +KO,1987-06-17,2.773437976837158 +KO,1987-06-18,2.789062976837158 +KO,1987-06-19,2.835937976837158 +KO,1987-06-22,2.882812976837158 +KO,1987-06-23,2.875 +KO,1987-06-24,2.859375 +KO,1987-06-25,2.859375 +KO,1987-06-26,2.804687976837158 +KO,1987-06-29,2.828125 +KO,1987-06-30,2.78125 +KO,1987-07-01,2.742187976837158 +KO,1987-07-02,2.75 +KO,1987-07-06,2.6875 +KO,1987-07-07,2.71875 +KO,1987-07-08,2.757812976837158 +KO,1987-07-09,2.742187976837158 +KO,1987-07-10,2.773437976837158 +KO,1987-07-13,2.71875 +KO,1987-07-14,2.773437976837158 +KO,1987-07-15,2.804687976837158 +KO,1987-07-16,2.8125 +KO,1987-07-17,2.9375 +KO,1987-07-20,2.90625 +KO,1987-07-21,2.859375 +KO,1987-07-22,2.90625 +KO,1987-07-23,2.9375 +KO,1987-07-24,2.929687976837158 +KO,1987-07-27,2.945312976837158 +KO,1987-07-28,2.929687976837158 +KO,1987-07-29,2.960937976837158 +KO,1987-07-30,2.984375 +KO,1987-07-31,2.976562976837158 +KO,1987-08-03,2.953125 +KO,1987-08-04,2.960937976837158 +KO,1987-08-05,2.960937976837158 +KO,1987-08-06,3.039062976837158 +KO,1987-08-07,3.046875 +KO,1987-08-10,3.101562976837158 +KO,1987-08-11,3.140625 +KO,1987-08-12,3.140625 +KO,1987-08-13,3.15625 +KO,1987-08-14,3.140625 +KO,1987-08-17,3.164062976837158 +KO,1987-08-18,3.140625 +KO,1987-08-19,3.140625 +KO,1987-08-20,3.1875 +KO,1987-08-21,3.15625 +KO,1987-08-24,3.203125 +KO,1987-08-25,3.257812976837158 +KO,1987-08-26,3.25 +KO,1987-08-27,3.21875 +KO,1987-08-28,3.171875 +KO,1987-08-31,3.164062976837158 +KO,1987-09-01,3.15625 +KO,1987-09-02,3.210937976837158 +KO,1987-09-03,3.21875 +KO,1987-09-04,3.164062976837158 +KO,1987-09-08,3.078125 +KO,1987-09-09,3.078125 +KO,1987-09-10,3.078125 +KO,1987-09-11,3.09375 +KO,1987-09-14,3.140625 +KO,1987-09-15,3.0625 +KO,1987-09-16,2.96875 +KO,1987-09-17,2.992187976837158 +KO,1987-09-18,3.007812976837158 +KO,1987-09-21,2.96875 +KO,1987-09-22,3.085937976837158 +KO,1987-09-23,3.085937976837158 +KO,1987-09-24,3.007812976837158 +KO,1987-09-25,3.007812976837158 +KO,1987-09-28,3.078125 +KO,1987-09-29,3.046875 +KO,1987-09-30,3.023437976837158 +KO,1987-10-01,3.09375 +KO,1987-10-02,3.046875 +KO,1987-10-05,3.0 +KO,1987-10-06,2.921875 +KO,1987-10-07,2.859375 +KO,1987-10-08,2.851562976837158 +KO,1987-10-09,2.828125 +KO,1987-10-12,2.804687976837158 +KO,1987-10-13,2.929687976837158 +KO,1987-10-14,2.734375 +KO,1987-10-15,2.71875 +KO,1987-10-16,2.53125 +KO,1987-10-19,1.90625 +KO,1987-10-20,2.28125 +KO,1987-10-21,2.578125 +KO,1987-10-22,2.53125 +KO,1987-10-23,2.484375 +KO,1987-10-26,2.265625 +KO,1987-10-27,2.34375 +KO,1987-10-28,2.421875 +KO,1987-10-29,2.625 +KO,1987-10-30,2.578125 +KO,1987-11-02,2.585937976837158 +KO,1987-11-03,2.539062976837158 +KO,1987-11-04,2.5 +KO,1987-11-05,2.578125 +KO,1987-11-06,2.484375 +KO,1987-11-09,2.40625 +KO,1987-11-10,2.351562976837158 +KO,1987-11-11,2.390625 +KO,1987-11-12,2.460937976837158 +KO,1987-11-13,2.414062976837158 +KO,1987-11-16,2.398437976837158 +KO,1987-11-17,2.382812976837158 +KO,1987-11-18,2.445312976837158 +KO,1987-11-19,2.390625 +KO,1987-11-20,2.484375 +KO,1987-11-23,2.4375 +KO,1987-11-24,2.4375 +KO,1987-11-25,2.421875 +KO,1987-11-27,2.390625 +KO,1987-11-30,2.3125 +KO,1987-12-01,2.3125 +KO,1987-12-02,2.328125 +KO,1987-12-03,2.265625 +KO,1987-12-04,2.265625 +KO,1987-12-07,2.359375 +KO,1987-12-08,2.4375 +KO,1987-12-09,2.460937976837158 +KO,1987-12-10,2.375 +KO,1987-12-11,2.429687976837158 +KO,1987-12-14,2.507812976837158 +KO,1987-12-15,2.539062976837158 +KO,1987-12-16,2.5 +KO,1987-12-17,2.421875 +KO,1987-12-18,2.484375 +KO,1987-12-21,2.484375 +KO,1987-12-22,2.476562976837158 +KO,1987-12-23,2.484375 +KO,1987-12-24,2.460937976837158 +KO,1987-12-28,2.414062976837158 +KO,1987-12-29,2.34375 +KO,1987-12-30,2.414062976837158 +KO,1987-12-31,2.382812976837158 +KO,1988-01-04,2.492187976837158 +KO,1988-01-05,2.46875 +KO,1988-01-06,2.46875 +KO,1988-01-07,2.5 +KO,1988-01-08,2.28125 +KO,1988-01-11,2.398437976837158 +KO,1988-01-12,2.382812976837158 +KO,1988-01-13,2.351562976837158 +KO,1988-01-14,2.351562976837158 +KO,1988-01-15,2.453125 +KO,1988-01-18,2.4375 +KO,1988-01-19,2.367187976837158 +KO,1988-01-20,2.3125 +KO,1988-01-21,2.296875 +KO,1988-01-22,2.320312976837158 +KO,1988-01-25,2.359375 +KO,1988-01-26,2.3125 +KO,1988-01-27,2.265625 +KO,1988-01-28,2.3125 +KO,1988-01-29,2.351562976837158 +KO,1988-02-01,2.265625 +KO,1988-02-02,2.3125 +KO,1988-02-03,2.273437976837158 +KO,1988-02-04,2.273437976837158 +KO,1988-02-05,2.21875 +KO,1988-02-08,2.226562976837158 +KO,1988-02-09,2.257812976837158 +KO,1988-02-10,2.273437976837158 +KO,1988-02-11,2.296875 +KO,1988-02-12,2.289062976837158 +KO,1988-02-16,2.28125 +KO,1988-02-17,2.335937976837158 +KO,1988-02-18,2.320312976837158 +KO,1988-02-19,2.375 +KO,1988-02-22,2.40625 +KO,1988-02-23,2.414062976837158 +KO,1988-02-24,2.375 +KO,1988-02-25,2.34375 +KO,1988-02-26,2.304687976837158 +KO,1988-02-29,2.335937976837158 +KO,1988-03-01,2.375 +KO,1988-03-02,2.398437976837158 +KO,1988-03-03,2.390625 +KO,1988-03-04,2.375 +KO,1988-03-07,2.359375 +KO,1988-03-08,2.40625 +KO,1988-03-09,2.40625 +KO,1988-03-10,2.390625 +KO,1988-03-11,2.382812976837158 +KO,1988-03-14,2.429687976837158 +KO,1988-03-15,2.40625 +KO,1988-03-16,2.445312976837158 +KO,1988-03-17,2.5 +KO,1988-03-18,2.484375 +KO,1988-03-21,2.460937976837158 +KO,1988-03-22,2.476562976837158 +KO,1988-03-23,2.484375 +KO,1988-03-24,2.4375 +KO,1988-03-25,2.398437976837158 +KO,1988-03-28,2.382812976837158 +KO,1988-03-29,2.429687976837158 +KO,1988-03-30,2.40625 +KO,1988-03-31,2.390625 +KO,1988-04-04,2.375 +KO,1988-04-05,2.382812976837158 +KO,1988-04-06,2.4375 +KO,1988-04-07,2.390625 +KO,1988-04-08,2.40625 +KO,1988-04-11,2.453125 +KO,1988-04-12,2.492187976837158 +KO,1988-04-13,2.5 +KO,1988-04-14,2.359375 +KO,1988-04-15,2.382812976837158 +KO,1988-04-18,2.351562976837158 +KO,1988-04-19,2.328125 +KO,1988-04-20,2.3125 +KO,1988-04-21,2.335937976837158 +KO,1988-04-22,2.367187976837158 +KO,1988-04-25,2.429687976837158 +KO,1988-04-26,2.40625 +KO,1988-04-27,2.390625 +KO,1988-04-28,2.398437976837158 +KO,1988-04-29,2.390625 +KO,1988-05-02,2.40625 +KO,1988-05-03,2.429687976837158 +KO,1988-05-04,2.390625 +KO,1988-05-05,2.359375 +KO,1988-05-06,2.304687976837158 +KO,1988-05-09,2.296875 +KO,1988-05-10,2.3125 +KO,1988-05-11,2.289062976837158 +KO,1988-05-12,2.296875 +KO,1988-05-13,2.320312976837158 +KO,1988-05-16,2.328125 +KO,1988-05-17,2.28125 +KO,1988-05-18,2.21875 +KO,1988-05-19,2.234375 +KO,1988-05-20,2.242187976837158 +KO,1988-05-23,2.203125 +KO,1988-05-24,2.226562976837158 +KO,1988-05-25,2.242187976837158 +KO,1988-05-26,2.265625 +KO,1988-05-27,2.242187976837158 +KO,1988-05-31,2.375 +KO,1988-06-01,2.40625 +KO,1988-06-02,2.390625 +KO,1988-06-03,2.398437976837158 +KO,1988-06-06,2.390625 +KO,1988-06-07,2.382812976837158 +KO,1988-06-08,2.453125 +KO,1988-06-09,2.40625 +KO,1988-06-10,2.398437976837158 +KO,1988-06-13,2.40625 +KO,1988-06-14,2.4375 +KO,1988-06-15,2.421875 +KO,1988-06-16,2.367187976837158 +KO,1988-06-17,2.390625 +KO,1988-06-20,2.351562976837158 +KO,1988-06-21,2.390625 +KO,1988-06-22,2.421875 +KO,1988-06-23,2.398437976837158 +KO,1988-06-24,2.398437976837158 +KO,1988-06-27,2.328125 +KO,1988-06-28,2.382812976837158 +KO,1988-06-29,2.40625 +KO,1988-06-30,2.4375 +KO,1988-07-01,2.414062976837158 +KO,1988-07-05,2.421875 +KO,1988-07-06,2.367187976837158 +KO,1988-07-07,2.34375 +KO,1988-07-08,2.304687976837158 +KO,1988-07-11,2.34375 +KO,1988-07-12,2.304687976837158 +KO,1988-07-13,2.3125 +KO,1988-07-14,2.335937976837158 +KO,1988-07-15,2.390625 +KO,1988-07-18,2.34375 +KO,1988-07-19,2.335937976837158 +KO,1988-07-20,2.34375 +KO,1988-07-21,2.3125 +KO,1988-07-22,2.304687976837158 +KO,1988-07-25,2.320312976837158 +KO,1988-07-26,2.351562976837158 +KO,1988-07-27,2.320312976837158 +KO,1988-07-28,2.359375 +KO,1988-07-29,2.398437976837158 +KO,1988-08-01,2.375 +KO,1988-08-02,2.375 +KO,1988-08-03,2.429687976837158 +KO,1988-08-04,2.414062976837158 +KO,1988-08-05,2.390625 +KO,1988-08-08,2.390625 +KO,1988-08-09,2.359375 +KO,1988-08-10,2.335937976837158 +KO,1988-08-11,2.335937976837158 +KO,1988-08-12,2.34375 +KO,1988-08-15,2.320312976837158 +KO,1988-08-16,2.375 +KO,1988-08-17,2.40625 +KO,1988-08-18,2.421875 +KO,1988-08-19,2.421875 +KO,1988-08-22,2.40625 +KO,1988-08-23,2.445312976837158 +KO,1988-08-24,2.453125 +KO,1988-08-25,2.445312976837158 +KO,1988-08-26,2.484375 +KO,1988-08-29,2.515625 +KO,1988-08-30,2.515625 +KO,1988-08-31,2.5 +KO,1988-09-01,2.46875 +KO,1988-09-02,2.5625 +KO,1988-09-06,2.585937976837158 +KO,1988-09-07,2.601562976837158 +KO,1988-09-08,2.625 +KO,1988-09-09,2.617187976837158 +KO,1988-09-12,2.625 +KO,1988-09-13,2.632812976837158 +KO,1988-09-14,2.632812976837158 +KO,1988-09-15,2.632812976837158 +KO,1988-09-16,2.671875 +KO,1988-09-19,2.640625 +KO,1988-09-20,2.648437976837158 +KO,1988-09-21,2.6875 +KO,1988-09-22,2.65625 +KO,1988-09-23,2.71875 +KO,1988-09-26,2.695312976837158 +KO,1988-09-27,2.6875 +KO,1988-09-28,2.703125 +KO,1988-09-29,2.757812976837158 +KO,1988-09-30,2.734375 +KO,1988-10-03,2.695312976837158 +KO,1988-10-04,2.671875 +KO,1988-10-05,2.671875 +KO,1988-10-06,2.648437976837158 +KO,1988-10-07,2.734375 +KO,1988-10-10,2.703125 +KO,1988-10-11,2.703125 +KO,1988-10-12,2.65625 +KO,1988-10-13,2.65625 +KO,1988-10-14,2.648437976837158 +KO,1988-10-17,2.640625 +KO,1988-10-18,2.671875 +KO,1988-10-19,2.648437976837158 +KO,1988-10-20,2.75 +KO,1988-10-21,2.765625 +KO,1988-10-24,2.75 +KO,1988-10-25,2.78125 +KO,1988-10-26,2.734375 +KO,1988-10-27,2.679687976837158 +KO,1988-10-28,2.679687976837158 +KO,1988-10-31,2.695312976837158 +KO,1988-11-01,2.71875 +KO,1988-11-02,2.742187976837158 +KO,1988-11-03,2.726562976837158 +KO,1988-11-04,2.703125 +KO,1988-11-07,2.65625 +KO,1988-11-08,2.671875 +KO,1988-11-09,2.640625 +KO,1988-11-10,2.640625 +KO,1988-11-11,2.601562976837158 +KO,1988-11-14,2.601562976837158 +KO,1988-11-15,2.640625 +KO,1988-11-16,2.585937976837158 +KO,1988-11-17,2.59375 +KO,1988-11-18,2.625 +KO,1988-11-21,2.632812976837158 +KO,1988-11-22,2.648437976837158 +KO,1988-11-23,2.6875 +KO,1988-11-25,2.609375 +KO,1988-11-28,2.625 +KO,1988-11-29,2.6875 +KO,1988-11-30,2.710937976837158 +KO,1988-12-01,2.664062976837158 +KO,1988-12-02,2.6875 +KO,1988-12-05,2.734375 +KO,1988-12-06,2.773437976837158 +KO,1988-12-07,2.765625 +KO,1988-12-08,2.75 +KO,1988-12-09,2.765625 +KO,1988-12-12,2.75 +KO,1988-12-13,2.78125 +KO,1988-12-14,2.75 +KO,1988-12-15,2.757812976837158 +KO,1988-12-16,2.765625 +KO,1988-12-19,2.8125 +KO,1988-12-20,2.78125 +KO,1988-12-21,2.773437976837158 +KO,1988-12-22,2.773437976837158 +KO,1988-12-23,2.796875 +KO,1988-12-27,2.78125 +KO,1988-12-28,2.78125 +KO,1988-12-29,2.789062976837158 +KO,1988-12-30,2.789062976837158 +KO,1989-01-03,2.71875 +KO,1989-01-04,2.789062976837158 +KO,1989-01-05,2.835937976837158 +KO,1989-01-06,2.8125 +KO,1989-01-09,2.8125 +KO,1989-01-10,2.78125 +KO,1989-01-11,2.78125 +KO,1989-01-12,2.796875 +KO,1989-01-13,2.78125 +KO,1989-01-16,2.78125 +KO,1989-01-17,2.78125 +KO,1989-01-18,2.804687976837158 +KO,1989-01-19,2.8125 +KO,1989-01-20,2.8125 +KO,1989-01-23,2.804687976837158 +KO,1989-01-24,2.828125 +KO,1989-01-25,2.835937976837158 +KO,1989-01-26,2.859375 +KO,1989-01-27,2.875 +KO,1989-01-30,2.898437976837158 +KO,1989-01-31,2.921875 +KO,1989-02-01,2.929687976837158 +KO,1989-02-02,2.929687976837158 +KO,1989-02-03,2.9375 +KO,1989-02-06,2.96875 +KO,1989-02-07,3.0 +KO,1989-02-08,3.015625 +KO,1989-02-09,2.984375 +KO,1989-02-10,2.929687976837158 +KO,1989-02-13,2.9375 +KO,1989-02-14,2.921875 +KO,1989-02-15,2.976562976837158 +KO,1989-02-16,3.0 +KO,1989-02-17,3.0625 +KO,1989-02-21,3.0 +KO,1989-02-22,2.929687976837158 +KO,1989-02-23,2.953125 +KO,1989-02-24,2.90625 +KO,1989-02-27,2.929687976837158 +KO,1989-02-28,2.984375 +KO,1989-03-01,3.0 +KO,1989-03-02,3.023437976837158 +KO,1989-03-03,3.039062976837158 +KO,1989-03-06,3.078125 +KO,1989-03-07,3.0625 +KO,1989-03-08,3.109375 +KO,1989-03-09,3.0625 +KO,1989-03-10,3.046875 +KO,1989-03-13,3.125 +KO,1989-03-14,3.140625 +KO,1989-03-15,3.21875 +KO,1989-03-16,3.234375 +KO,1989-03-17,3.171875 +KO,1989-03-20,3.117187976837158 +KO,1989-03-21,3.125 +KO,1989-03-22,3.171875 +KO,1989-03-23,3.140625 +KO,1989-03-27,3.164062976837158 +KO,1989-03-28,3.171875 +KO,1989-03-29,3.179687976837158 +KO,1989-03-30,3.164062976837158 +KO,1989-03-31,3.203125 +KO,1989-04-03,3.242187976837158 +KO,1989-04-04,3.296875 +KO,1989-04-05,3.304687976837158 +KO,1989-04-06,3.3125 +KO,1989-04-07,3.335937976837158 +KO,1989-04-10,3.3125 +KO,1989-04-11,3.304687976837158 +KO,1989-04-12,3.242187976837158 +KO,1989-04-13,3.164062976837158 +KO,1989-04-14,3.25 +KO,1989-04-17,3.25 +KO,1989-04-18,3.3125 +KO,1989-04-19,3.296875 +KO,1989-04-20,3.265625 +KO,1989-04-21,3.3125 +KO,1989-04-24,3.335937976837158 +KO,1989-04-25,3.34375 +KO,1989-04-26,3.351562976837158 +KO,1989-04-27,3.367187976837158 +KO,1989-04-28,3.390625 +KO,1989-05-01,3.421875 +KO,1989-05-02,3.460937976837158 +KO,1989-05-03,3.429687976837158 +KO,1989-05-04,3.398437976837158 +KO,1989-05-05,3.390625 +KO,1989-05-08,3.429687976837158 +KO,1989-05-09,3.4375 +KO,1989-05-10,3.40625 +KO,1989-05-11,3.382812976837158 +KO,1989-05-12,3.523437976837158 +KO,1989-05-15,3.523437976837158 +KO,1989-05-16,3.546875 +KO,1989-05-17,3.59375 +KO,1989-05-18,3.640625 +KO,1989-05-19,3.703125 +KO,1989-05-22,3.734375 +KO,1989-05-23,3.59375 +KO,1989-05-24,3.609375 +KO,1989-05-25,3.625 +KO,1989-05-26,3.648437976837158 +KO,1989-05-30,3.5625 +KO,1989-05-31,3.609375 +KO,1989-06-01,3.625 +KO,1989-06-02,3.710937976837158 +KO,1989-06-05,3.632812976837158 +KO,1989-06-06,3.59375 +KO,1989-06-07,3.625 +KO,1989-06-08,3.59375 +KO,1989-06-09,3.578125 +KO,1989-06-12,3.554687976837158 +KO,1989-06-13,3.507812976837158 +KO,1989-06-14,3.507812976837158 +KO,1989-06-15,3.46875 +KO,1989-06-16,3.507812976837158 +KO,1989-06-19,3.523437976837158 +KO,1989-06-20,3.53125 +KO,1989-06-21,3.515625 +KO,1989-06-22,3.578125 +KO,1989-06-23,3.742187976837158 +KO,1989-06-26,3.679687976837158 +KO,1989-06-27,3.695312976837158 +KO,1989-06-28,3.65625 +KO,1989-06-29,3.578125 +KO,1989-06-30,3.523437976837158 +KO,1989-07-03,3.546875 +KO,1989-07-05,3.5625 +KO,1989-07-06,3.554687976837158 +KO,1989-07-07,3.648437976837158 +KO,1989-07-10,3.65625 +KO,1989-07-11,3.695312976837158 +KO,1989-07-12,3.6875 +KO,1989-07-13,3.640625 +KO,1989-07-14,3.664062976837158 +KO,1989-07-17,3.695312976837158 +KO,1989-07-18,3.71875 +KO,1989-07-19,3.765625 +KO,1989-07-20,3.789062976837158 +KO,1989-07-21,3.875 +KO,1989-07-24,3.859375 +KO,1989-07-25,3.90625 +KO,1989-07-26,3.976562976837158 +KO,1989-07-27,4.007812976837158 +KO,1989-07-28,3.96875 +KO,1989-07-31,4.25 +KO,1989-08-01,4.171875 +KO,1989-08-02,4.21875 +KO,1989-08-03,4.195312976837158 +KO,1989-08-04,4.117187976837158 +KO,1989-08-07,4.171875 +KO,1989-08-08,4.21875 +KO,1989-08-09,4.164062976837158 +KO,1989-08-10,4.171875 +KO,1989-08-11,4.054687976837158 +KO,1989-08-14,4.085937976837158 +KO,1989-08-15,4.132812976837158 +KO,1989-08-16,4.179687976837158 +KO,1989-08-17,4.148437976837158 +KO,1989-08-18,4.15625 +KO,1989-08-21,4.046875 +KO,1989-08-22,4.085937976837158 +KO,1989-08-23,4.148437976837158 +KO,1989-08-24,4.257812976837158 +KO,1989-08-25,4.195312976837158 +KO,1989-08-28,4.21875 +KO,1989-08-29,4.203125 +KO,1989-08-30,4.164062976837158 +KO,1989-08-31,4.15625 +KO,1989-09-01,4.203125 +KO,1989-09-05,4.101562976837158 +KO,1989-09-06,4.046875 +KO,1989-09-07,4.046875 +KO,1989-09-08,3.984375 +KO,1989-09-11,3.9375 +KO,1989-09-12,3.96875 +KO,1989-09-13,3.890625 +KO,1989-09-14,3.976562976837158 +KO,1989-09-15,3.945312976837158 +KO,1989-09-18,3.929687976837158 +KO,1989-09-19,3.914062976837158 +KO,1989-09-20,3.90625 +KO,1989-09-21,3.835937976837158 +KO,1989-09-22,3.898437976837158 +KO,1989-09-25,3.9375 +KO,1989-09-26,4.007812976837158 +KO,1989-09-27,4.039062976837158 +KO,1989-09-28,4.21875 +KO,1989-09-29,4.1875 +KO,1989-10-02,4.28125 +KO,1989-10-03,4.390625 +KO,1989-10-04,4.40625 +KO,1989-10-05,4.382812976837158 +KO,1989-10-06,4.414062976837158 +KO,1989-10-09,4.382812976837158 +KO,1989-10-10,4.414062976837158 +KO,1989-10-11,4.398437976837158 +KO,1989-10-12,4.34375 +KO,1989-10-13,4.046875 +KO,1989-10-16,4.171875 +KO,1989-10-17,4.171875 +KO,1989-10-18,4.25 +KO,1989-10-19,4.398437976837158 +KO,1989-10-20,4.421875 +KO,1989-10-23,4.507812976837158 +KO,1989-10-24,4.492187976837158 +KO,1989-10-25,4.53125 +KO,1989-10-26,4.445312976837158 +KO,1989-10-27,4.40625 +KO,1989-10-30,4.421875 +KO,1989-10-31,4.523437976837158 +KO,1989-11-01,4.546875 +KO,1989-11-02,4.523437976837158 +KO,1989-11-03,4.484375 +KO,1989-11-06,4.429687976837158 +KO,1989-11-07,4.515625 +KO,1989-11-08,4.65625 +KO,1989-11-09,4.609375 +KO,1989-11-10,4.625 +KO,1989-11-13,4.609375 +KO,1989-11-14,4.578125 +KO,1989-11-15,4.625 +KO,1989-11-16,4.695312976837158 +KO,1989-11-17,4.726562976837158 +KO,1989-11-20,4.71875 +KO,1989-11-21,4.8125 +KO,1989-11-22,4.851562976837158 +KO,1989-11-24,4.898437976837158 +KO,1989-11-27,4.851562976837158 +KO,1989-11-28,4.835937976837158 +KO,1989-11-29,4.742187976837158 +KO,1989-11-30,4.828125 +KO,1989-12-01,4.929687976837158 +KO,1989-12-04,4.921875 +KO,1989-12-05,4.84375 +KO,1989-12-06,4.835937976837158 +KO,1989-12-07,4.804687976837158 +KO,1989-12-08,4.875 +KO,1989-12-11,4.921875 +KO,1989-12-12,4.96875 +KO,1989-12-13,5.015625 +KO,1989-12-14,4.992187976837158 +KO,1989-12-15,5.007812976837158 +KO,1989-12-18,4.953125 +KO,1989-12-19,4.90625 +KO,1989-12-20,4.765625 +KO,1989-12-21,4.625 +KO,1989-12-22,4.742187976837158 +KO,1989-12-26,4.71875 +KO,1989-12-27,4.773437976837158 +KO,1989-12-28,4.796875 +KO,1989-12-29,4.828125 +KO,1990-01-02,4.875 +KO,1990-01-03,4.804687976837158 +KO,1990-01-04,4.78125 +KO,1990-01-05,4.742187976837158 +KO,1990-01-08,4.84375 +KO,1990-01-09,4.804687976837158 +KO,1990-01-10,4.773437976837158 +KO,1990-01-11,4.773437976837158 +KO,1990-01-12,4.601562976837158 +KO,1990-01-15,4.523437976837158 +KO,1990-01-16,4.5625 +KO,1990-01-17,4.53125 +KO,1990-01-18,4.507812976837158 +KO,1990-01-19,4.539062976837158 +KO,1990-01-22,4.40625 +KO,1990-01-23,4.4375 +KO,1990-01-24,4.414062976837158 +KO,1990-01-25,4.296875 +KO,1990-01-26,4.21875 +KO,1990-01-29,4.265625 +KO,1990-01-30,4.140625 +KO,1990-01-31,4.304687976837158 +KO,1990-02-01,4.296875 +KO,1990-02-02,4.335937976837158 +KO,1990-02-05,4.320312976837158 +KO,1990-02-06,4.296875 +KO,1990-02-07,4.34375 +KO,1990-02-08,4.335937976837158 +KO,1990-02-09,4.3125 +KO,1990-02-12,4.28125 +KO,1990-02-13,4.1875 +KO,1990-02-14,4.195312976837158 +KO,1990-02-15,4.34375 +KO,1990-02-16,4.28125 +KO,1990-02-20,4.28125 +KO,1990-02-21,4.28125 +KO,1990-02-22,4.234375 +KO,1990-02-23,4.25 +KO,1990-02-26,4.328125 +KO,1990-02-27,4.367187976837158 +KO,1990-02-28,4.40625 +KO,1990-03-01,4.421875 +KO,1990-03-02,4.390625 +KO,1990-03-05,4.390625 +KO,1990-03-06,4.46875 +KO,1990-03-07,4.460937976837158 +KO,1990-03-08,4.523437976837158 +KO,1990-03-09,4.5 +KO,1990-03-12,4.507812976837158 +KO,1990-03-13,4.492187976837158 +KO,1990-03-14,4.523437976837158 +KO,1990-03-15,4.515625 +KO,1990-03-16,4.578125 +KO,1990-03-19,4.710937976837158 +KO,1990-03-20,4.65625 +KO,1990-03-21,4.625 +KO,1990-03-22,4.53125 +KO,1990-03-23,4.632812976837158 +KO,1990-03-26,4.648437976837158 +KO,1990-03-27,4.710937976837158 +KO,1990-03-28,4.742187976837158 +KO,1990-03-29,4.71875 +KO,1990-03-30,4.671875 +KO,1990-04-02,4.75 +KO,1990-04-03,4.828125 +KO,1990-04-04,4.835937976837158 +KO,1990-04-05,4.84375 +KO,1990-04-06,4.867187976837158 +KO,1990-04-09,4.953125 +KO,1990-04-10,5.007812976837158 +KO,1990-04-11,5.0 +KO,1990-04-12,5.03125 +KO,1990-04-16,5.023437976837158 +KO,1990-04-17,5.015625 +KO,1990-04-18,4.953125 +KO,1990-04-19,4.835937976837158 +KO,1990-04-20,4.789062976837158 +KO,1990-04-23,4.804687976837158 +KO,1990-04-24,4.8125 +KO,1990-04-25,4.8125 +KO,1990-04-26,4.8125 +KO,1990-04-27,4.703125 +KO,1990-04-30,4.765625 +KO,1990-05-01,4.796875 +KO,1990-05-02,4.835937976837158 +KO,1990-05-03,4.875 +KO,1990-05-04,4.890625 +KO,1990-05-07,4.921875 +KO,1990-05-08,4.976562976837158 +KO,1990-05-09,4.992187976837158 +KO,1990-05-10,5.0 +KO,1990-05-11,5.203125 +KO,1990-05-14,5.25 +KO,1990-05-15,5.234375 +KO,1990-05-16,5.265625 +KO,1990-05-17,5.328125 +KO,1990-05-18,5.3125 +KO,1990-05-21,5.4375 +KO,1990-05-22,5.4375 +KO,1990-05-23,5.609375 +KO,1990-05-24,5.671875 +KO,1990-05-25,5.484375 +KO,1990-05-29,5.6875 +KO,1990-05-30,5.625 +KO,1990-05-31,5.640625 +KO,1990-06-01,5.65625 +KO,1990-06-04,5.8125 +KO,1990-06-05,5.75 +KO,1990-06-06,5.671875 +KO,1990-06-07,5.59375 +KO,1990-06-08,5.53125 +KO,1990-06-11,5.5625 +KO,1990-06-12,5.671875 +KO,1990-06-13,5.65625 +KO,1990-06-14,5.609375 +KO,1990-06-15,5.625 +KO,1990-06-18,5.515625 +KO,1990-06-19,5.5 +KO,1990-06-20,5.515625 +KO,1990-06-21,5.546875 +KO,1990-06-22,5.421875 +KO,1990-06-25,5.359375 +KO,1990-06-26,5.40625 +KO,1990-06-27,5.546875 +KO,1990-06-28,5.625 +KO,1990-06-29,5.546875 +KO,1990-07-02,5.578125 +KO,1990-07-03,5.609375 +KO,1990-07-05,5.53125 +KO,1990-07-06,5.59375 +KO,1990-07-09,5.546875 +KO,1990-07-10,5.5 +KO,1990-07-11,5.5625 +KO,1990-07-12,5.625 +KO,1990-07-13,5.609375 +KO,1990-07-16,5.671875 +KO,1990-07-17,5.90625 +KO,1990-07-18,5.921875 +KO,1990-07-19,5.96875 +KO,1990-07-20,5.921875 +KO,1990-07-23,5.765625 +KO,1990-07-24,5.75 +KO,1990-07-25,5.71875 +KO,1990-07-26,5.75 +KO,1990-07-27,5.703125 +KO,1990-07-30,5.71875 +KO,1990-07-31,5.671875 +KO,1990-08-01,5.671875 +KO,1990-08-02,5.515625 +KO,1990-08-03,5.453125 +KO,1990-08-06,5.1875 +KO,1990-08-07,5.296875 +KO,1990-08-08,5.5 +KO,1990-08-09,5.59375 +KO,1990-08-10,5.46875 +KO,1990-08-13,5.5625 +KO,1990-08-14,5.5625 +KO,1990-08-15,5.578125 +KO,1990-08-16,5.390625 +KO,1990-08-17,5.25 +KO,1990-08-20,5.28125 +KO,1990-08-21,5.171875 +KO,1990-08-22,4.9375 +KO,1990-08-23,4.703125 +KO,1990-08-24,4.875 +KO,1990-08-27,5.203125 +KO,1990-08-28,5.21875 +KO,1990-08-29,5.34375 +KO,1990-08-30,5.15625 +KO,1990-08-31,5.28125 +KO,1990-09-04,5.34375 +KO,1990-09-05,5.3125 +KO,1990-09-06,5.140625 +KO,1990-09-07,5.265625 +KO,1990-09-10,5.28125 +KO,1990-09-11,5.25 +KO,1990-09-12,5.265625 +KO,1990-09-13,5.15625 +KO,1990-09-14,5.09375 +KO,1990-09-17,5.0625 +KO,1990-09-18,5.15625 +KO,1990-09-19,4.96875 +KO,1990-09-20,4.84375 +KO,1990-09-21,4.890625 +KO,1990-09-24,4.796875 +KO,1990-09-25,4.890625 +KO,1990-09-26,4.84375 +KO,1990-09-27,4.859375 +KO,1990-09-28,4.9375 +KO,1990-10-01,5.203125 +KO,1990-10-02,5.15625 +KO,1990-10-03,5.140625 +KO,1990-10-04,5.21875 +KO,1990-10-05,5.28125 +KO,1990-10-08,5.34375 +KO,1990-10-09,5.125 +KO,1990-10-10,5.03125 +KO,1990-10-11,5.046875 +KO,1990-10-12,5.203125 +KO,1990-10-15,5.28125 +KO,1990-10-16,5.21875 +KO,1990-10-17,5.203125 +KO,1990-10-18,5.421875 +KO,1990-10-19,5.71875 +KO,1990-10-22,5.640625 +KO,1990-10-23,5.640625 +KO,1990-10-24,5.703125 +KO,1990-10-25,5.625 +KO,1990-10-26,5.53125 +KO,1990-10-29,5.46875 +KO,1990-10-30,5.609375 +KO,1990-10-31,5.609375 +KO,1990-11-01,5.640625 +KO,1990-11-02,5.640625 +KO,1990-11-05,5.65625 +KO,1990-11-06,5.578125 +KO,1990-11-07,5.515625 +KO,1990-11-08,5.484375 +KO,1990-11-09,5.609375 +KO,1990-11-12,5.671875 +KO,1990-11-13,5.625 +KO,1990-11-14,5.671875 +KO,1990-11-15,5.65625 +KO,1990-11-16,5.71875 +KO,1990-11-19,5.828125 +KO,1990-11-20,5.796875 +KO,1990-11-21,5.734375 +KO,1990-11-23,5.71875 +KO,1990-11-26,5.609375 +KO,1990-11-27,5.765625 +KO,1990-11-28,5.6875 +KO,1990-11-29,5.59375 +KO,1990-11-30,5.78125 +KO,1990-12-03,5.84375 +KO,1990-12-04,5.859375 +KO,1990-12-05,5.9375 +KO,1990-12-06,5.875 +KO,1990-12-07,5.859375 +KO,1990-12-10,5.890625 +KO,1990-12-11,5.859375 +KO,1990-12-12,6.03125 +KO,1990-12-13,6.015625 +KO,1990-12-14,5.9375 +KO,1990-12-17,5.984375 +KO,1990-12-18,6.09375 +KO,1990-12-19,5.984375 +KO,1990-12-20,6.015625 +KO,1990-12-21,6.0625 +KO,1990-12-24,5.921875 +KO,1990-12-26,5.921875 +KO,1990-12-27,5.859375 +KO,1990-12-28,5.828125 +KO,1990-12-31,5.8125 +KO,1991-01-02,5.65625 +KO,1991-01-03,5.5 +KO,1991-01-04,5.640625 +KO,1991-01-07,5.546875 +KO,1991-01-08,5.5 +KO,1991-01-09,5.375 +KO,1991-01-10,5.46875 +KO,1991-01-11,5.53125 +KO,1991-01-14,5.546875 +KO,1991-01-15,5.546875 +KO,1991-01-16,5.609375 +KO,1991-01-17,5.96875 +KO,1991-01-18,6.078125 +KO,1991-01-21,6.0 +KO,1991-01-22,6.0 +KO,1991-01-23,6.015625 +KO,1991-01-24,6.109375 +KO,1991-01-25,5.96875 +KO,1991-01-28,5.953125 +KO,1991-01-29,5.921875 +KO,1991-01-30,6.09375 +KO,1991-01-31,6.09375 +KO,1991-02-01,5.90625 +KO,1991-02-04,6.03125 +KO,1991-02-05,6.234375 +KO,1991-02-06,6.4375 +KO,1991-02-07,6.1875 +KO,1991-02-08,6.3125 +KO,1991-02-11,6.484375 +KO,1991-02-12,6.359375 +KO,1991-02-13,6.484375 +KO,1991-02-14,6.4375 +KO,1991-02-15,6.5625 +KO,1991-02-19,6.546875 +KO,1991-02-20,6.46875 +KO,1991-02-21,6.578125 +KO,1991-02-22,6.65625 +KO,1991-02-25,6.6875 +KO,1991-02-26,6.640625 +KO,1991-02-27,6.6875 +KO,1991-02-28,6.546875 +KO,1991-03-01,6.59375 +KO,1991-03-04,6.46875 +KO,1991-03-05,6.65625 +KO,1991-03-06,6.546875 +KO,1991-03-07,6.53125 +KO,1991-03-08,6.53125 +KO,1991-03-11,6.5 +KO,1991-03-12,6.453125 +KO,1991-03-13,6.640625 +KO,1991-03-14,6.703125 +KO,1991-03-15,6.703125 +KO,1991-03-18,6.75 +KO,1991-03-19,6.65625 +KO,1991-03-20,6.828125 +KO,1991-03-21,6.75 +KO,1991-03-22,6.75 +KO,1991-03-25,6.640625 +KO,1991-03-26,6.75 +KO,1991-03-27,6.78125 +KO,1991-03-28,6.78125 +KO,1991-04-01,6.84375 +KO,1991-04-02,7.0625 +KO,1991-04-03,6.96875 +KO,1991-04-04,6.9375 +KO,1991-04-05,6.765625 +KO,1991-04-08,6.71875 +KO,1991-04-09,6.609375 +KO,1991-04-10,6.609375 +KO,1991-04-11,6.59375 +KO,1991-04-12,6.703125 +KO,1991-04-15,6.765625 +KO,1991-04-16,6.9375 +KO,1991-04-17,7.0 +KO,1991-04-18,6.875 +KO,1991-04-19,6.78125 +KO,1991-04-22,6.78125 +KO,1991-04-23,6.75 +KO,1991-04-24,6.71875 +KO,1991-04-25,6.65625 +KO,1991-04-26,6.625 +KO,1991-04-29,6.421875 +KO,1991-04-30,6.59375 +KO,1991-05-01,6.78125 +KO,1991-05-02,6.796875 +KO,1991-05-03,6.890625 +KO,1991-05-06,6.90625 +KO,1991-05-07,6.84375 +KO,1991-05-08,6.84375 +KO,1991-05-09,7.0 +KO,1991-05-10,6.84375 +KO,1991-05-13,6.796875 +KO,1991-05-14,6.734375 +KO,1991-05-15,6.71875 +KO,1991-05-16,6.875 +KO,1991-05-17,6.859375 +KO,1991-05-20,6.890625 +KO,1991-05-21,6.984375 +KO,1991-05-22,7.0 +KO,1991-05-23,6.875 +KO,1991-05-24,6.984375 +KO,1991-05-28,7.0625 +KO,1991-05-29,7.0625 +KO,1991-05-30,7.171875 +KO,1991-05-31,7.15625 +KO,1991-06-03,7.0625 +KO,1991-06-04,7.03125 +KO,1991-06-05,6.90625 +KO,1991-06-06,6.859375 +KO,1991-06-07,6.859375 +KO,1991-06-10,6.890625 +KO,1991-06-11,6.9375 +KO,1991-06-12,6.828125 +KO,1991-06-13,6.921875 +KO,1991-06-14,7.015625 +KO,1991-06-17,7.0 +KO,1991-06-18,6.890625 +KO,1991-06-19,6.875 +KO,1991-06-20,6.9375 +KO,1991-06-21,6.9375 +KO,1991-06-24,6.890625 +KO,1991-06-25,6.828125 +KO,1991-06-26,6.875 +KO,1991-06-27,6.84375 +KO,1991-06-28,6.8125 +KO,1991-07-01,7.0 +KO,1991-07-02,6.984375 +KO,1991-07-03,6.953125 +KO,1991-07-05,6.984375 +KO,1991-07-08,7.0625 +KO,1991-07-09,6.96875 +KO,1991-07-10,6.921875 +KO,1991-07-11,6.984375 +KO,1991-07-12,7.21875 +KO,1991-07-15,7.203125 +KO,1991-07-16,7.21875 +KO,1991-07-17,7.28125 +KO,1991-07-18,7.484375 +KO,1991-07-19,7.4375 +KO,1991-07-22,7.359375 +KO,1991-07-23,7.296875 +KO,1991-07-24,7.28125 +KO,1991-07-25,7.28125 +KO,1991-07-26,7.234375 +KO,1991-07-29,7.3125 +KO,1991-07-30,7.421875 +KO,1991-07-31,7.515625 +KO,1991-08-01,7.609375 +KO,1991-08-02,7.734375 +KO,1991-08-05,7.765625 +KO,1991-08-06,7.9375 +KO,1991-08-07,7.921875 +KO,1991-08-08,7.875 +KO,1991-08-09,7.859375 +KO,1991-08-12,7.90625 +KO,1991-08-13,7.9375 +KO,1991-08-14,7.96875 +KO,1991-08-15,7.984375 +KO,1991-08-16,7.84375 +KO,1991-08-19,7.734375 +KO,1991-08-20,7.90625 +KO,1991-08-21,8.140625 +KO,1991-08-22,8.109375 +KO,1991-08-23,8.125 +KO,1991-08-26,8.109375 +KO,1991-08-27,8.078125 +KO,1991-08-28,8.296875 +KO,1991-08-29,8.25 +KO,1991-08-30,8.21875 +KO,1991-09-03,8.125 +KO,1991-09-04,8.03125 +KO,1991-09-05,8.03125 +KO,1991-09-06,8.140625 +KO,1991-09-09,8.0625 +KO,1991-09-10,7.953125 +KO,1991-09-11,8.015625 +KO,1991-09-12,8.09375 +KO,1991-09-13,8.0625 +KO,1991-09-16,8.171875 +KO,1991-09-17,8.140625 +KO,1991-09-18,8.1875 +KO,1991-09-19,8.125 +KO,1991-09-20,8.09375 +KO,1991-09-23,8.015625 +KO,1991-09-24,8.046875 +KO,1991-09-25,8.046875 +KO,1991-09-26,8.03125 +KO,1991-09-27,8.03125 +KO,1991-09-30,8.0625 +KO,1991-10-01,8.125 +KO,1991-10-02,8.109375 +KO,1991-10-03,8.0 +KO,1991-10-04,7.984375 +KO,1991-10-07,7.953125 +KO,1991-10-08,8.03125 +KO,1991-10-09,7.984375 +KO,1991-10-10,7.96875 +KO,1991-10-11,7.875 +KO,1991-10-14,8.0 +KO,1991-10-15,7.90625 +KO,1991-10-16,7.859375 +KO,1991-10-17,7.859375 +KO,1991-10-18,7.921875 +KO,1991-10-21,7.890625 +KO,1991-10-22,7.84375 +KO,1991-10-23,7.875 +KO,1991-10-24,7.84375 +KO,1991-10-25,7.921875 +KO,1991-10-28,8.109375 +KO,1991-10-29,8.203125 +KO,1991-10-30,8.359375 +KO,1991-10-31,8.328125 +KO,1991-11-01,8.265625 +KO,1991-11-04,8.234375 +KO,1991-11-05,8.171875 +KO,1991-11-06,8.203125 +KO,1991-11-07,8.203125 +KO,1991-11-08,8.203125 +KO,1991-11-11,8.296875 +KO,1991-11-12,8.375 +KO,1991-11-13,8.484375 +KO,1991-11-14,8.546875 +KO,1991-11-15,8.09375 +KO,1991-11-18,8.390625 +KO,1991-11-19,8.296875 +KO,1991-11-20,8.3125 +KO,1991-11-21,8.59375 +KO,1991-11-22,8.65625 +KO,1991-11-25,8.5625 +KO,1991-11-26,8.8125 +KO,1991-11-27,8.734375 +KO,1991-11-29,8.671875 +KO,1991-12-02,8.984375 +KO,1991-12-03,8.9375 +KO,1991-12-04,8.953125 +KO,1991-12-05,9.046875 +KO,1991-12-06,8.9375 +KO,1991-12-09,9.046875 +KO,1991-12-10,8.953125 +KO,1991-12-11,9.015625 +KO,1991-12-12,8.96875 +KO,1991-12-13,9.0 +KO,1991-12-16,9.171875 +KO,1991-12-17,9.34375 +KO,1991-12-18,9.359375 +KO,1991-12-19,9.375 +KO,1991-12-20,9.484375 +KO,1991-12-23,9.84375 +KO,1991-12-24,9.96875 +KO,1991-12-26,10.078125 +KO,1991-12-27,10.03125 +KO,1991-12-30,10.15625 +KO,1991-12-31,10.03125 +KO,1992-01-02,10.03125 +KO,1992-01-03,10.40625 +KO,1992-01-06,10.375 +KO,1992-01-07,10.28125 +KO,1992-01-08,10.09375 +KO,1992-01-09,10.0 +KO,1992-01-10,9.90625 +KO,1992-01-13,9.859375 +KO,1992-01-14,9.96875 +KO,1992-01-15,9.625 +KO,1992-01-16,9.25 +KO,1992-01-17,9.265625 +KO,1992-01-20,9.078125 +KO,1992-01-21,9.171875 +KO,1992-01-22,9.359375 +KO,1992-01-23,9.3125 +KO,1992-01-24,9.359375 +KO,1992-01-27,9.234375 +KO,1992-01-28,9.171875 +KO,1992-01-29,8.9375 +KO,1992-01-30,9.640625 +KO,1992-01-31,9.6875 +KO,1992-02-03,9.859375 +KO,1992-02-04,9.875 +KO,1992-02-05,9.765625 +KO,1992-02-06,9.828125 +KO,1992-02-07,9.765625 +KO,1992-02-10,9.84375 +KO,1992-02-11,9.71875 +KO,1992-02-12,9.8125 +KO,1992-02-13,9.6875 +KO,1992-02-14,9.625 +KO,1992-02-18,9.484375 +KO,1992-02-19,9.625 +KO,1992-02-20,9.890625 +KO,1992-02-21,9.890625 +KO,1992-02-24,9.9375 +KO,1992-02-25,9.953125 +KO,1992-02-26,10.25 +KO,1992-02-27,10.203125 +KO,1992-02-28,10.21875 +KO,1992-03-02,10.171875 +KO,1992-03-03,10.1875 +KO,1992-03-04,10.0625 +KO,1992-03-05,10.046875 +KO,1992-03-06,9.859375 +KO,1992-03-09,10.015625 +KO,1992-03-10,10.15625 +KO,1992-03-11,10.109375 +KO,1992-03-12,10.140625 +KO,1992-03-13,10.171875 +KO,1992-03-16,10.21875 +KO,1992-03-17,10.296875 +KO,1992-03-18,10.171875 +KO,1992-03-19,10.078125 +KO,1992-03-20,10.125 +KO,1992-03-23,10.21875 +KO,1992-03-24,10.1875 +KO,1992-03-25,10.28125 +KO,1992-03-26,10.3125 +KO,1992-03-27,10.34375 +KO,1992-03-30,10.265625 +KO,1992-03-31,10.21875 +KO,1992-04-01,10.25 +KO,1992-04-02,10.109375 +KO,1992-04-03,10.375 +KO,1992-04-06,10.421875 +KO,1992-04-07,10.109375 +KO,1992-04-08,10.0 +KO,1992-04-09,10.15625 +KO,1992-04-10,10.296875 +KO,1992-04-13,10.234375 +KO,1992-04-14,10.25 +KO,1992-04-15,10.421875 +KO,1992-04-16,10.390625 +KO,1992-04-20,10.171875 +KO,1992-04-21,10.15625 +KO,1992-04-22,10.15625 +KO,1992-04-23,10.296875 +KO,1992-04-24,10.125 +KO,1992-04-27,10.046875 +KO,1992-04-28,10.046875 +KO,1992-04-29,10.203125 +KO,1992-04-30,10.375 +KO,1992-05-01,10.359375 +KO,1992-05-04,10.4375 +KO,1992-05-05,10.34375 +KO,1992-05-06,10.328125 +KO,1992-05-07,10.421875 +KO,1992-05-08,10.5625 +KO,1992-05-11,10.671875 +KO,1992-05-12,10.71875 +KO,1992-05-13,10.9375 +KO,1992-05-14,10.78125 +KO,1992-05-15,10.84375 +KO,1992-05-18,11.0625 +KO,1992-05-19,11.28125 +KO,1992-05-20,11.125 +KO,1992-05-21,11.09375 +KO,1992-05-22,11.0625 +KO,1992-05-26,10.84375 +KO,1992-05-27,11.03125 +KO,1992-05-28,11.125 +KO,1992-05-29,11.0 +KO,1992-06-01,11.1875 +KO,1992-06-02,11.0625 +KO,1992-06-03,11.0 +KO,1992-06-04,10.6875 +KO,1992-06-05,10.96875 +KO,1992-06-08,10.90625 +KO,1992-06-09,10.78125 +KO,1992-06-10,10.65625 +KO,1992-06-11,10.6875 +KO,1992-06-12,10.5625 +KO,1992-06-15,10.5 +KO,1992-06-16,10.1875 +KO,1992-06-17,9.84375 +KO,1992-06-18,9.90625 +KO,1992-06-19,10.09375 +KO,1992-06-22,10.0625 +KO,1992-06-23,10.03125 +KO,1992-06-24,9.96875 +KO,1992-06-25,10.09375 +KO,1992-06-26,9.9375 +KO,1992-06-29,10.09375 +KO,1992-06-30,10.0 +KO,1992-07-01,10.3125 +KO,1992-07-02,10.46875 +KO,1992-07-06,10.625 +KO,1992-07-07,10.5 +KO,1992-07-08,10.625 +KO,1992-07-09,10.78125 +KO,1992-07-10,10.65625 +KO,1992-07-13,10.53125 +KO,1992-07-14,10.375 +KO,1992-07-15,10.125 +KO,1992-07-16,10.125 +KO,1992-07-17,10.21875 +KO,1992-07-20,10.25 +KO,1992-07-21,10.34375 +KO,1992-07-22,10.15625 +KO,1992-07-23,10.15625 +KO,1992-07-24,10.125 +KO,1992-07-27,10.09375 +KO,1992-07-28,10.25 +KO,1992-07-29,10.46875 +KO,1992-07-30,10.375 +KO,1992-07-31,10.46875 +KO,1992-08-03,10.75 +KO,1992-08-04,10.65625 +KO,1992-08-05,10.625 +KO,1992-08-06,10.625 +KO,1992-08-07,10.65625 +KO,1992-08-10,10.78125 +KO,1992-08-11,10.71875 +KO,1992-08-12,10.75 +KO,1992-08-13,10.8125 +KO,1992-08-14,10.84375 +KO,1992-08-17,10.84375 +KO,1992-08-18,10.875 +KO,1992-08-19,10.78125 +KO,1992-08-20,10.90625 +KO,1992-08-21,10.6875 +KO,1992-08-24,10.65625 +KO,1992-08-25,10.65625 +KO,1992-08-26,10.6875 +KO,1992-08-27,10.71875 +KO,1992-08-28,10.84375 +KO,1992-08-31,10.75 +KO,1992-09-01,10.9375 +KO,1992-09-02,10.90625 +KO,1992-09-03,10.90625 +KO,1992-09-04,10.90625 +KO,1992-09-08,10.90625 +KO,1992-09-09,11.03125 +KO,1992-09-10,11.03125 +KO,1992-09-11,11.0625 +KO,1992-09-14,11.09375 +KO,1992-09-15,11.0625 +KO,1992-09-16,11.1875 +KO,1992-09-17,11.15625 +KO,1992-09-18,11.25 +KO,1992-09-21,11.1875 +KO,1992-09-22,10.5625 +KO,1992-09-23,10.1875 +KO,1992-09-24,10.34375 +KO,1992-09-25,10.28125 +KO,1992-09-28,10.3125 +KO,1992-09-29,10.1875 +KO,1992-09-30,10.125 +KO,1992-10-01,10.0 +KO,1992-10-02,9.8125 +KO,1992-10-05,9.84375 +KO,1992-10-06,9.6875 +KO,1992-10-07,9.375 +KO,1992-10-08,9.40625 +KO,1992-10-09,9.25 +KO,1992-10-12,9.21875 +KO,1992-10-13,9.46875 +KO,1992-10-14,9.625 +KO,1992-10-15,9.8125 +KO,1992-10-16,10.09375 +KO,1992-10-19,10.28125 +KO,1992-10-20,10.1875 +KO,1992-10-21,10.125 +KO,1992-10-22,10.125 +KO,1992-10-23,10.0 +KO,1992-10-26,10.1875 +KO,1992-10-27,10.34375 +KO,1992-10-28,10.34375 +KO,1992-10-29,10.375 +KO,1992-10-30,10.15625 +KO,1992-11-02,10.375 +KO,1992-11-03,10.1875 +KO,1992-11-04,10.0625 +KO,1992-11-05,10.21875 +KO,1992-11-06,10.21875 +KO,1992-11-09,10.28125 +KO,1992-11-10,10.21875 +KO,1992-11-11,10.46875 +KO,1992-11-12,10.25 +KO,1992-11-13,10.375 +KO,1992-11-16,10.21875 +KO,1992-11-17,10.1875 +KO,1992-11-18,10.1875 +KO,1992-11-19,10.1875 +KO,1992-11-20,10.21875 +KO,1992-11-23,10.1875 +KO,1992-11-24,10.125 +KO,1992-11-25,10.15625 +KO,1992-11-27,10.09375 +KO,1992-11-30,9.9375 +KO,1992-12-01,9.90625 +KO,1992-12-02,9.875 +KO,1992-12-03,9.875 +KO,1992-12-04,9.90625 +KO,1992-12-07,10.0 +KO,1992-12-08,10.03125 +KO,1992-12-09,9.96875 +KO,1992-12-10,9.9375 +KO,1992-12-11,9.96875 +KO,1992-12-14,9.875 +KO,1992-12-15,10.15625 +KO,1992-12-16,10.15625 +KO,1992-12-17,10.375 +KO,1992-12-18,10.9375 +KO,1992-12-21,10.875 +KO,1992-12-22,10.90625 +KO,1992-12-23,10.90625 +KO,1992-12-24,10.875 +KO,1992-12-28,10.875 +KO,1992-12-29,10.75 +KO,1992-12-30,10.6875 +KO,1992-12-31,10.46875 +KO,1993-01-04,10.5 +KO,1993-01-05,10.28125 +KO,1993-01-06,10.34375 +KO,1993-01-07,10.15625 +KO,1993-01-08,10.0625 +KO,1993-01-11,10.1875 +KO,1993-01-12,10.25 +KO,1993-01-13,10.34375 +KO,1993-01-14,10.8125 +KO,1993-01-15,10.8125 +KO,1993-01-18,10.78125 +KO,1993-01-19,10.5 +KO,1993-01-20,10.4375 +KO,1993-01-21,10.46875 +KO,1993-01-22,10.25 +KO,1993-01-25,10.4375 +KO,1993-01-26,10.53125 +KO,1993-01-27,10.375 +KO,1993-01-28,10.3125 +KO,1993-01-29,10.59375 +KO,1993-02-01,10.75 +KO,1993-02-02,10.53125 +KO,1993-02-03,10.46875 +KO,1993-02-04,10.4375 +KO,1993-02-05,10.3125 +KO,1993-02-08,10.28125 +KO,1993-02-09,10.1875 +KO,1993-02-10,10.125 +KO,1993-02-11,10.15625 +KO,1993-02-12,10.125 +KO,1993-02-16,10.15625 +KO,1993-02-17,10.21875 +KO,1993-02-18,10.3125 +KO,1993-02-19,10.4375 +KO,1993-02-22,10.3125 +KO,1993-02-23,10.34375 +KO,1993-02-24,10.5 +KO,1993-02-25,10.5625 +KO,1993-02-26,10.59375 +KO,1993-03-01,10.53125 +KO,1993-03-02,10.78125 +KO,1993-03-03,10.6875 +KO,1993-03-04,10.78125 +KO,1993-03-05,10.71875 +KO,1993-03-08,10.9375 +KO,1993-03-09,10.78125 +KO,1993-03-10,10.71875 +KO,1993-03-11,10.6875 +KO,1993-03-12,10.5625 +KO,1993-03-15,10.75 +KO,1993-03-16,10.78125 +KO,1993-03-17,10.65625 +KO,1993-03-18,10.71875 +KO,1993-03-19,10.59375 +KO,1993-03-22,10.5 +KO,1993-03-23,10.375 +KO,1993-03-24,10.46875 +KO,1993-03-25,10.65625 +KO,1993-03-26,10.40625 +KO,1993-03-29,10.46875 +KO,1993-03-30,10.75 +KO,1993-03-31,10.65625 +KO,1993-04-01,10.71875 +KO,1993-04-02,10.5 +KO,1993-04-05,10.25 +KO,1993-04-06,10.0 +KO,1993-04-07,9.875 +KO,1993-04-08,9.9375 +KO,1993-04-12,9.84375 +KO,1993-04-13,9.78125 +KO,1993-04-14,9.96875 +KO,1993-04-15,9.90625 +KO,1993-04-16,9.5 +KO,1993-04-19,9.53125 +KO,1993-04-20,9.625 +KO,1993-04-21,9.75 +KO,1993-04-22,9.71875 +KO,1993-04-23,9.71875 +KO,1993-04-26,9.90625 +KO,1993-04-27,9.90625 +KO,1993-04-28,9.84375 +KO,1993-04-29,9.9375 +KO,1993-04-30,9.84375 +KO,1993-05-03,9.90625 +KO,1993-05-04,9.84375 +KO,1993-05-05,9.8125 +KO,1993-05-06,9.71875 +KO,1993-05-07,9.6875 +KO,1993-05-10,9.78125 +KO,1993-05-11,10.03125 +KO,1993-05-12,9.9375 +KO,1993-05-13,9.8125 +KO,1993-05-14,9.96875 +KO,1993-05-17,10.03125 +KO,1993-05-18,10.0 +KO,1993-05-19,10.34375 +KO,1993-05-20,10.53125 +KO,1993-05-21,10.25 +KO,1993-05-24,10.25 +KO,1993-05-25,10.28125 +KO,1993-05-26,10.375 +KO,1993-05-27,10.3125 +KO,1993-05-28,10.375 +KO,1993-06-01,10.375 +KO,1993-06-02,10.40625 +KO,1993-06-03,10.3125 +KO,1993-06-04,10.28125 +KO,1993-06-07,10.25 +KO,1993-06-08,10.15625 +KO,1993-06-09,9.96875 +KO,1993-06-10,10.25 +KO,1993-06-11,10.4375 +KO,1993-06-14,10.46875 +KO,1993-06-15,10.46875 +KO,1993-06-16,10.5 +KO,1993-06-17,10.5625 +KO,1993-06-18,10.375 +KO,1993-06-21,10.3125 +KO,1993-06-22,10.28125 +KO,1993-06-23,10.4375 +KO,1993-06-24,10.65625 +KO,1993-06-25,10.65625 +KO,1993-06-28,10.8125 +KO,1993-06-29,10.84375 +KO,1993-06-30,10.75 +KO,1993-07-01,10.75 +KO,1993-07-02,10.6875 +KO,1993-07-06,10.46875 +KO,1993-07-07,10.71875 +KO,1993-07-08,10.90625 +KO,1993-07-09,10.84375 +KO,1993-07-12,11.0625 +KO,1993-07-13,10.9375 +KO,1993-07-14,11.09375 +KO,1993-07-15,11.125 +KO,1993-07-16,11.03125 +KO,1993-07-19,11.09375 +KO,1993-07-20,11.15625 +KO,1993-07-21,11.0625 +KO,1993-07-22,10.9375 +KO,1993-07-23,11.0 +KO,1993-07-26,10.9375 +KO,1993-07-27,10.875 +KO,1993-07-28,10.90625 +KO,1993-07-29,11.0 +KO,1993-07-30,10.8125 +KO,1993-08-02,10.875 +KO,1993-08-03,10.84375 +KO,1993-08-04,10.6875 +KO,1993-08-05,10.78125 +KO,1993-08-06,10.65625 +KO,1993-08-09,10.78125 +KO,1993-08-10,10.6875 +KO,1993-08-11,10.9375 +KO,1993-08-12,10.625 +KO,1993-08-13,10.6875 +KO,1993-08-16,10.5 +KO,1993-08-17,10.625 +KO,1993-08-18,10.6875 +KO,1993-08-19,10.9375 +KO,1993-08-20,10.875 +KO,1993-08-23,10.90625 +KO,1993-08-24,11.03125 +KO,1993-08-25,10.78125 +KO,1993-08-26,10.71875 +KO,1993-08-27,10.71875 +KO,1993-08-30,10.78125 +KO,1993-08-31,10.84375 +KO,1993-09-01,10.65625 +KO,1993-09-02,10.65625 +KO,1993-09-03,10.78125 +KO,1993-09-07,10.75 +KO,1993-09-08,10.78125 +KO,1993-09-09,10.78125 +KO,1993-09-10,11.0 +KO,1993-09-13,11.125 +KO,1993-09-14,11.03125 +KO,1993-09-15,10.96875 +KO,1993-09-16,10.8125 +KO,1993-09-17,10.875 +KO,1993-09-20,10.6875 +KO,1993-09-21,10.625 +KO,1993-09-22,10.6875 +KO,1993-09-23,10.6875 +KO,1993-09-24,10.65625 +KO,1993-09-27,10.75 +KO,1993-09-28,10.6875 +KO,1993-09-29,10.59375 +KO,1993-09-30,10.5625 +KO,1993-10-01,10.5 +KO,1993-10-04,10.53125 +KO,1993-10-05,10.46875 +KO,1993-10-06,10.34375 +KO,1993-10-07,10.28125 +KO,1993-10-08,10.3125 +KO,1993-10-11,10.5 +KO,1993-10-12,10.53125 +KO,1993-10-13,10.53125 +KO,1993-10-14,11.03125 +KO,1993-10-15,11.0 +KO,1993-10-18,10.90625 +KO,1993-10-19,10.90625 +KO,1993-10-20,11.0 +KO,1993-10-21,10.90625 +KO,1993-10-22,10.6875 +KO,1993-10-25,10.71875 +KO,1993-10-26,10.71875 +KO,1993-10-27,10.75 +KO,1993-10-28,10.75 +KO,1993-10-29,10.84375 +KO,1993-11-01,10.78125 +KO,1993-11-02,10.65625 +KO,1993-11-03,10.5 +KO,1993-11-04,10.375 +KO,1993-11-05,10.375 +KO,1993-11-08,10.375 +KO,1993-11-09,10.28125 +KO,1993-11-10,10.15625 +KO,1993-11-11,10.03125 +KO,1993-11-12,10.1875 +KO,1993-11-15,10.34375 +KO,1993-11-16,10.53125 +KO,1993-11-17,10.59375 +KO,1993-11-18,10.5 +KO,1993-11-19,10.65625 +KO,1993-11-22,10.53125 +KO,1993-11-23,10.5625 +KO,1993-11-24,10.5 +KO,1993-11-26,10.5625 +KO,1993-11-29,10.5625 +KO,1993-11-30,10.5 +KO,1993-12-01,10.5625 +KO,1993-12-02,10.625 +KO,1993-12-03,10.71875 +KO,1993-12-06,10.875 +KO,1993-12-07,11.0 +KO,1993-12-08,10.9375 +KO,1993-12-09,10.90625 +KO,1993-12-10,10.875 +KO,1993-12-13,10.9375 +KO,1993-12-14,10.8125 +KO,1993-12-15,10.65625 +KO,1993-12-16,10.84375 +KO,1993-12-17,10.65625 +KO,1993-12-20,10.71875 +KO,1993-12-21,10.875 +KO,1993-12-22,11.0 +KO,1993-12-23,10.875 +KO,1993-12-27,11.0625 +KO,1993-12-28,11.15625 +KO,1993-12-29,11.25 +KO,1993-12-30,11.21875 +KO,1993-12-31,11.15625 +KO,1994-01-03,11.125 +KO,1994-01-04,11.03125 +KO,1994-01-05,10.75 +KO,1994-01-06,10.53125 +KO,1994-01-07,10.65625 +KO,1994-01-10,10.84375 +KO,1994-01-11,10.6875 +KO,1994-01-12,10.8125 +KO,1994-01-13,10.65625 +KO,1994-01-14,10.625 +KO,1994-01-17,10.40625 +KO,1994-01-18,10.25 +KO,1994-01-19,10.375 +KO,1994-01-20,10.34375 +KO,1994-01-21,10.3125 +KO,1994-01-24,10.125 +KO,1994-01-25,10.1875 +KO,1994-01-26,10.25 +KO,1994-01-27,10.4375 +KO,1994-01-28,10.3125 +KO,1994-01-31,10.21875 +KO,1994-02-01,10.375 +KO,1994-02-02,10.375 +KO,1994-02-03,10.4375 +KO,1994-02-04,10.1875 +KO,1994-02-07,10.1875 +KO,1994-02-08,10.0625 +KO,1994-02-09,10.125 +KO,1994-02-10,10.1875 +KO,1994-02-11,10.375 +KO,1994-02-14,10.25 +KO,1994-02-15,10.21875 +KO,1994-02-16,10.34375 +KO,1994-02-17,10.4375 +KO,1994-02-18,10.375 +KO,1994-02-22,10.625 +KO,1994-02-23,10.65625 +KO,1994-02-24,10.5 +KO,1994-02-25,10.5 +KO,1994-02-28,10.65625 +KO,1994-03-01,10.59375 +KO,1994-03-02,10.53125 +KO,1994-03-03,10.40625 +KO,1994-03-04,10.40625 +KO,1994-03-07,10.40625 +KO,1994-03-08,10.25 +KO,1994-03-09,10.21875 +KO,1994-03-10,10.1875 +KO,1994-03-11,10.21875 +KO,1994-03-14,10.40625 +KO,1994-03-15,10.28125 +KO,1994-03-16,10.28125 +KO,1994-03-17,10.375 +KO,1994-03-18,10.46875 +KO,1994-03-21,10.5 +KO,1994-03-22,10.53125 +KO,1994-03-23,10.46875 +KO,1994-03-24,10.46875 +KO,1994-03-25,10.4375 +KO,1994-03-28,10.53125 +KO,1994-03-29,10.46875 +KO,1994-03-30,10.25 +KO,1994-03-31,10.15625 +KO,1994-04-04,10.0625 +KO,1994-04-05,10.125 +KO,1994-04-06,10.25 +KO,1994-04-07,10.3125 +KO,1994-04-08,10.28125 +KO,1994-04-11,10.09375 +KO,1994-04-12,9.9375 +KO,1994-04-13,10.125 +KO,1994-04-14,9.84375 +KO,1994-04-15,9.84375 +KO,1994-04-18,9.84375 +KO,1994-04-19,9.90625 +KO,1994-04-20,9.96875 +KO,1994-04-21,10.125 +KO,1994-04-22,10.0 +KO,1994-04-25,10.15625 +KO,1994-04-26,10.125 +KO,1994-04-28,10.3125 +KO,1994-04-29,10.4375 +KO,1994-05-02,10.46875 +KO,1994-05-03,10.375 +KO,1994-05-04,10.375 +KO,1994-05-05,10.28125 +KO,1994-05-06,10.0625 +KO,1994-05-09,9.875 +KO,1994-05-10,9.9375 +KO,1994-05-11,10.0 +KO,1994-05-12,10.0625 +KO,1994-05-13,9.875 +KO,1994-05-16,9.9375 +KO,1994-05-17,10.125 +KO,1994-05-18,10.15625 +KO,1994-05-19,10.28125 +KO,1994-05-20,10.21875 +KO,1994-05-23,10.09375 +KO,1994-05-24,10.03125 +KO,1994-05-25,10.0625 +KO,1994-05-26,10.1875 +KO,1994-05-27,10.15625 +KO,1994-05-31,10.0625 +KO,1994-06-01,10.25 +KO,1994-06-02,10.40625 +KO,1994-06-03,10.5 +KO,1994-06-06,10.53125 +KO,1994-06-07,10.5625 +KO,1994-06-08,10.46875 +KO,1994-06-09,10.15625 +KO,1994-06-10,10.0625 +KO,1994-06-13,9.84375 +KO,1994-06-14,9.96875 +KO,1994-06-15,9.96875 +KO,1994-06-16,10.1875 +KO,1994-06-17,10.0 +KO,1994-06-20,10.0625 +KO,1994-06-21,10.03125 +KO,1994-06-22,10.1875 +KO,1994-06-23,10.125 +KO,1994-06-24,10.03125 +KO,1994-06-27,10.125 +KO,1994-06-28,10.09375 +KO,1994-06-29,10.21875 +KO,1994-06-30,10.15625 +KO,1994-07-01,10.40625 +KO,1994-07-05,10.375 +KO,1994-07-06,10.375 +KO,1994-07-07,10.40625 +KO,1994-07-08,10.46875 +KO,1994-07-11,10.5 +KO,1994-07-12,10.5 +KO,1994-07-13,10.46875 +KO,1994-07-14,10.53125 +KO,1994-07-15,10.59375 +KO,1994-07-18,10.59375 +KO,1994-07-19,10.625 +KO,1994-07-20,10.5625 +KO,1994-07-21,10.625 +KO,1994-07-22,10.65625 +KO,1994-07-25,10.8125 +KO,1994-07-26,10.75 +KO,1994-07-27,10.84375 +KO,1994-07-28,11.03125 +KO,1994-07-29,11.09375 +KO,1994-08-01,11.09375 +KO,1994-08-02,11.03125 +KO,1994-08-03,10.96875 +KO,1994-08-04,10.96875 +KO,1994-08-05,10.96875 +KO,1994-08-08,10.96875 +KO,1994-08-09,10.96875 +KO,1994-08-10,11.0 +KO,1994-08-11,10.90625 +KO,1994-08-12,11.125 +KO,1994-08-15,11.0625 +KO,1994-08-16,11.40625 +KO,1994-08-17,11.53125 +KO,1994-08-18,11.90625 +KO,1994-08-19,11.6875 +KO,1994-08-22,11.625 +KO,1994-08-23,11.625 +KO,1994-08-24,11.5625 +KO,1994-08-25,11.5625 +KO,1994-08-26,11.65625 +KO,1994-08-29,11.5625 +KO,1994-08-30,11.53125 +KO,1994-08-31,11.5 +KO,1994-09-01,11.5 +KO,1994-09-02,11.5625 +KO,1994-09-06,11.46875 +KO,1994-09-07,11.5625 +KO,1994-09-08,11.53125 +KO,1994-09-09,11.34375 +KO,1994-09-12,11.34375 +KO,1994-09-13,11.5 +KO,1994-09-14,11.78125 +KO,1994-09-15,12.125 +KO,1994-09-16,11.9375 +KO,1994-09-19,12.25 +KO,1994-09-20,12.125 +KO,1994-09-21,12.15625 +KO,1994-09-22,12.1875 +KO,1994-09-23,12.1875 +KO,1994-09-26,12.4375 +KO,1994-09-27,12.34375 +KO,1994-09-28,12.28125 +KO,1994-09-29,12.21875 +KO,1994-09-30,12.15625 +KO,1994-10-03,12.3125 +KO,1994-10-04,12.09375 +KO,1994-10-05,12.15625 +KO,1994-10-06,12.1875 +KO,1994-10-07,12.15625 +KO,1994-10-10,12.25 +KO,1994-10-11,12.59375 +KO,1994-10-12,12.46875 +KO,1994-10-13,12.6875 +KO,1994-10-14,12.65625 +KO,1994-10-17,12.59375 +KO,1994-10-18,12.6875 +KO,1994-10-19,12.65625 +KO,1994-10-20,12.5 +KO,1994-10-21,12.5625 +KO,1994-10-24,12.34375 +KO,1994-10-25,12.5625 +KO,1994-10-26,12.5 +KO,1994-10-27,12.65625 +KO,1994-10-28,12.625 +KO,1994-10-31,12.59375 +KO,1994-11-01,12.65625 +KO,1994-11-02,12.5625 +KO,1994-11-03,12.46875 +KO,1994-11-04,12.5 +KO,1994-11-07,12.5625 +KO,1994-11-08,12.65625 +KO,1994-11-09,12.65625 +KO,1994-11-10,12.625 +KO,1994-11-11,12.625 +KO,1994-11-14,12.84375 +KO,1994-11-15,12.875 +KO,1994-11-16,13.0625 +KO,1994-11-17,13.0 +KO,1994-11-18,13.125 +KO,1994-11-21,13.28125 +KO,1994-11-22,13.0625 +KO,1994-11-23,12.9375 +KO,1994-11-25,12.96875 +KO,1994-11-28,13.03125 +KO,1994-11-29,13.0 +KO,1994-11-30,12.78125 +KO,1994-12-01,12.625 +KO,1994-12-02,12.875 +KO,1994-12-05,12.875 +KO,1994-12-06,12.78125 +KO,1994-12-07,12.71875 +KO,1994-12-08,12.65625 +KO,1994-12-09,12.5 +KO,1994-12-12,12.46875 +KO,1994-12-13,12.53125 +KO,1994-12-14,12.71875 +KO,1994-12-15,12.75 +KO,1994-12-16,12.90625 +KO,1994-12-19,12.84375 +KO,1994-12-20,13.03125 +KO,1994-12-21,13.1875 +KO,1994-12-22,12.78125 +KO,1994-12-23,12.90625 +KO,1994-12-27,13.0625 +KO,1994-12-28,13.0625 +KO,1994-12-29,13.09375 +KO,1994-12-30,12.875 +KO,1995-01-03,12.9375 +KO,1995-01-04,12.65625 +KO,1995-01-05,12.59375 +KO,1995-01-06,12.59375 +KO,1995-01-09,12.40625 +KO,1995-01-10,12.28125 +KO,1995-01-11,12.3125 +KO,1995-01-12,12.4375 +KO,1995-01-13,12.4375 +KO,1995-01-16,12.65625 +KO,1995-01-17,12.71875 +KO,1995-01-18,12.625 +KO,1995-01-19,12.71875 +KO,1995-01-20,12.71875 +KO,1995-01-23,12.71875 +KO,1995-01-24,12.59375 +KO,1995-01-25,12.65625 +KO,1995-01-26,12.9375 +KO,1995-01-27,13.09375 +KO,1995-01-30,13.15625 +KO,1995-01-31,13.125 +KO,1995-02-01,13.0625 +KO,1995-02-02,13.09375 +KO,1995-02-03,13.28125 +KO,1995-02-06,13.3125 +KO,1995-02-07,13.40625 +KO,1995-02-08,13.3125 +KO,1995-02-09,13.125 +KO,1995-02-10,13.28125 +KO,1995-02-13,13.09375 +KO,1995-02-14,13.03125 +KO,1995-02-15,13.21875 +KO,1995-02-16,13.5 +KO,1995-02-17,13.34375 +KO,1995-02-21,13.40625 +KO,1995-02-22,13.4375 +KO,1995-02-23,13.5 +KO,1995-02-24,13.6875 +KO,1995-02-27,13.625 +KO,1995-02-28,13.75 +KO,1995-03-01,13.8125 +KO,1995-03-02,13.71875 +KO,1995-03-03,13.78125 +KO,1995-03-06,13.96875 +KO,1995-03-07,13.84375 +KO,1995-03-08,13.875 +KO,1995-03-09,13.75 +KO,1995-03-10,14.1875 +KO,1995-03-13,14.21875 +KO,1995-03-14,14.21875 +KO,1995-03-15,14.28125 +KO,1995-03-16,14.625 +KO,1995-03-17,14.5625 +KO,1995-03-20,14.4375 +KO,1995-03-21,14.625 +KO,1995-03-22,14.75 +KO,1995-03-23,14.5 +KO,1995-03-24,14.4375 +KO,1995-03-27,14.34375 +KO,1995-03-28,14.25 +KO,1995-03-29,14.40625 +KO,1995-03-30,14.1875 +KO,1995-03-31,14.09375 +KO,1995-04-03,14.4375 +KO,1995-04-04,14.59375 +KO,1995-04-05,14.5625 +KO,1995-04-06,14.625 +KO,1995-04-07,14.6875 +KO,1995-04-10,14.625 +KO,1995-04-11,14.46875 +KO,1995-04-12,14.59375 +KO,1995-04-13,14.53125 +KO,1995-04-17,14.28125 +KO,1995-04-18,14.59375 +KO,1995-04-19,14.46875 +KO,1995-04-20,14.3125 +KO,1995-04-21,14.53125 +KO,1995-04-24,14.59375 +KO,1995-04-25,14.5625 +KO,1995-04-26,14.53125 +KO,1995-04-27,14.5 +KO,1995-04-28,14.53125 +KO,1995-05-01,14.40625 +KO,1995-05-02,14.5 +KO,1995-05-03,14.65625 +KO,1995-05-04,14.75 +KO,1995-05-05,14.875 +KO,1995-05-08,15.1875 +KO,1995-05-09,15.25 +KO,1995-05-10,15.34375 +KO,1995-05-11,15.21875 +KO,1995-05-12,14.75 +KO,1995-05-15,14.46875 +KO,1995-05-16,14.34375 +KO,1995-05-17,14.5 +KO,1995-05-18,14.3125 +KO,1995-05-19,14.59375 +KO,1995-05-22,14.6875 +KO,1995-05-23,14.96875 +KO,1995-05-24,14.90625 +KO,1995-05-25,15.0 +KO,1995-05-26,14.90625 +KO,1995-05-30,15.03125 +KO,1995-05-31,15.40625 +KO,1995-06-01,15.25 +KO,1995-06-02,15.21875 +KO,1995-06-05,15.09375 +KO,1995-06-06,15.0625 +KO,1995-06-07,15.125 +KO,1995-06-08,15.1875 +KO,1995-06-09,15.0 +KO,1995-06-12,15.0625 +KO,1995-06-13,15.125 +KO,1995-06-14,15.21875 +KO,1995-06-15,15.34375 +KO,1995-06-16,15.59375 +KO,1995-06-19,15.6875 +KO,1995-06-20,15.8125 +KO,1995-06-21,16.0 +KO,1995-06-22,16.21875 +KO,1995-06-23,16.34375 +KO,1995-06-26,16.4375 +KO,1995-06-27,16.1875 +KO,1995-06-28,16.125 +KO,1995-06-29,16.0 +KO,1995-06-30,15.9375 +KO,1995-07-03,16.125 +KO,1995-07-05,15.96875 +KO,1995-07-06,16.125 +KO,1995-07-07,15.8125 +KO,1995-07-10,15.9375 +KO,1995-07-11,16.0 +KO,1995-07-12,16.28125 +KO,1995-07-13,16.15625 +KO,1995-07-14,15.96875 +KO,1995-07-17,16.0 +KO,1995-07-18,16.125 +KO,1995-07-19,16.28125 +KO,1995-07-20,16.0625 +KO,1995-07-21,16.28125 +KO,1995-07-24,16.3125 +KO,1995-07-25,16.40625 +KO,1995-07-26,16.625 +KO,1995-07-27,16.625 +KO,1995-07-28,16.5 +KO,1995-07-31,16.40625 +KO,1995-08-01,16.625 +KO,1995-08-02,16.46875 +KO,1995-08-03,16.4375 +KO,1995-08-04,16.53125 +KO,1995-08-07,16.4375 +KO,1995-08-08,16.5 +KO,1995-08-09,16.6875 +KO,1995-08-10,16.6875 +KO,1995-08-11,16.5 +KO,1995-08-14,16.59375 +KO,1995-08-15,16.375 +KO,1995-08-16,16.125 +KO,1995-08-17,16.09375 +KO,1995-08-18,15.75 +KO,1995-08-21,15.78125 +KO,1995-08-22,15.8125 +KO,1995-08-23,15.71875 +KO,1995-08-24,15.9375 +KO,1995-08-25,16.125 +KO,1995-08-28,16.1875 +KO,1995-08-29,16.15625 +KO,1995-08-30,16.0625 +KO,1995-08-31,16.0625 +KO,1995-09-01,16.03125 +KO,1995-09-05,15.9375 +KO,1995-09-06,16.125 +KO,1995-09-07,15.96875 +KO,1995-09-08,15.90625 +KO,1995-09-11,15.9375 +KO,1995-09-12,16.15625 +KO,1995-09-13,16.46875 +KO,1995-09-14,16.59375 +KO,1995-09-15,16.65625 +KO,1995-09-18,16.71875 +KO,1995-09-19,16.875 +KO,1995-09-20,17.28125 +KO,1995-09-21,17.375 +KO,1995-09-22,17.65625 +KO,1995-09-25,17.53125 +KO,1995-09-26,17.4375 +KO,1995-09-27,17.53125 +KO,1995-09-28,17.1875 +KO,1995-09-29,17.25 +KO,1995-10-02,17.21875 +KO,1995-10-03,17.71875 +KO,1995-10-04,17.90625 +KO,1995-10-05,17.65625 +KO,1995-10-06,17.6875 +KO,1995-10-09,17.90625 +KO,1995-10-10,17.84375 +KO,1995-10-11,17.78125 +KO,1995-10-12,17.6875 +KO,1995-10-13,17.71875 +KO,1995-10-16,17.90625 +KO,1995-10-17,17.71875 +KO,1995-10-18,17.9375 +KO,1995-10-19,18.375 +KO,1995-10-20,18.09375 +KO,1995-10-23,18.0 +KO,1995-10-24,18.125 +KO,1995-10-25,17.9375 +KO,1995-10-26,17.75 +KO,1995-10-27,17.90625 +KO,1995-10-30,18.0 +KO,1995-10-31,17.96875 +KO,1995-11-01,17.9375 +KO,1995-11-02,17.90625 +KO,1995-11-03,17.78125 +KO,1995-11-06,17.59375 +KO,1995-11-07,17.8125 +KO,1995-11-08,18.1875 +KO,1995-11-09,17.9375 +KO,1995-11-10,18.1875 +KO,1995-11-13,18.46875 +KO,1995-11-14,18.5 +KO,1995-11-15,18.5625 +KO,1995-11-16,18.6875 +KO,1995-11-17,18.75 +KO,1995-11-20,18.8125 +KO,1995-11-21,19.1875 +KO,1995-11-22,18.75 +KO,1995-11-24,18.8125 +KO,1995-11-27,18.65625 +KO,1995-11-28,18.84375 +KO,1995-11-29,18.875 +KO,1995-11-30,18.9375 +KO,1995-12-01,18.9453125 +KO,1995-12-04,19.0625 +KO,1995-12-05,19.34375 +KO,1995-12-06,19.84375 +KO,1995-12-07,19.59375 +KO,1995-12-08,19.625 +KO,1995-12-11,19.84375 +KO,1995-12-12,20.03125 +KO,1995-12-13,20.0 +KO,1995-12-14,19.6875 +KO,1995-12-15,19.65625 +KO,1995-12-18,19.40625 +KO,1995-12-19,19.3125 +KO,1995-12-20,18.5625 +KO,1995-12-21,18.1875 +KO,1995-12-22,18.0 +KO,1995-12-26,18.65625 +KO,1995-12-27,18.65625 +KO,1995-12-28,18.71875 +KO,1995-12-29,18.5625 +KO,1996-01-02,18.75 +KO,1996-01-03,18.90625 +KO,1996-01-04,18.75 +KO,1996-01-05,18.65625 +KO,1996-01-08,18.78125 +KO,1996-01-09,18.53125 +KO,1996-01-10,18.21875 +KO,1996-01-11,18.40625 +KO,1996-01-12,18.1875 +KO,1996-01-15,18.40625 +KO,1996-01-16,18.71875 +KO,1996-01-17,18.28125 +KO,1996-01-18,18.34375 +KO,1996-01-19,18.34375 +KO,1996-01-22,18.1875 +KO,1996-01-23,18.375 +KO,1996-01-24,18.78125 +KO,1996-01-25,18.40625 +KO,1996-01-26,18.625 +KO,1996-01-29,18.5625 +KO,1996-01-30,18.8125 +KO,1996-01-31,18.84375 +KO,1996-02-01,18.875 +KO,1996-02-02,18.78125 +KO,1996-02-05,19.0625 +KO,1996-02-06,19.15625 +KO,1996-02-07,19.5 +KO,1996-02-08,20.0625 +KO,1996-02-09,19.90625 +KO,1996-02-12,19.90625 +KO,1996-02-13,20.1875 +KO,1996-02-14,20.25 +KO,1996-02-15,20.3125 +KO,1996-02-16,20.125 +KO,1996-02-20,20.15625 +KO,1996-02-21,20.46875 +KO,1996-02-22,21.0 +KO,1996-02-23,20.78125 +KO,1996-02-26,20.4375 +KO,1996-02-27,20.53125 +KO,1996-02-28,20.34375 +KO,1996-02-29,20.1875 +KO,1996-03-01,20.53125 +KO,1996-03-04,21.0 +KO,1996-03-05,21.0625 +KO,1996-03-06,20.78125 +KO,1996-03-07,20.875 +KO,1996-03-08,20.0625 +KO,1996-03-11,20.28125 +KO,1996-03-12,20.3125 +KO,1996-03-13,20.28125 +KO,1996-03-14,20.375 +KO,1996-03-15,20.21875 +KO,1996-03-18,20.625 +KO,1996-03-19,20.625 +KO,1996-03-20,21.0625 +KO,1996-03-21,20.90625 +KO,1996-03-22,20.96875 +KO,1996-03-25,21.125 +KO,1996-03-26,21.21875 +KO,1996-03-27,20.96875 +KO,1996-03-28,20.96875 +KO,1996-03-29,20.6875 +KO,1996-04-01,21.0625 +KO,1996-04-02,21.0 +KO,1996-04-03,21.0 +KO,1996-04-04,20.9375 +KO,1996-04-08,20.625 +KO,1996-04-09,20.4375 +KO,1996-04-10,19.71875 +KO,1996-04-11,19.96875 +KO,1996-04-12,20.1875 +KO,1996-04-15,20.25 +KO,1996-04-16,20.34375 +KO,1996-04-17,20.03125 +KO,1996-04-18,19.875 +KO,1996-04-19,19.6875 +KO,1996-04-22,20.15625 +KO,1996-04-23,20.25 +KO,1996-04-24,20.09375 +KO,1996-04-25,20.3125 +KO,1996-04-26,20.3125 +KO,1996-04-29,20.28125 +KO,1996-04-30,20.375 +KO,1996-05-01,20.4375 +KO,1996-05-02,20.09375 +KO,1996-05-03,19.9375 +KO,1996-05-06,20.21875 +KO,1996-05-07,20.34375 +KO,1996-05-08,20.6875 +KO,1996-05-09,20.6875 +KO,1996-05-10,20.96875 +KO,1996-05-13,21.5 +KO,1996-05-14,22.1875 +KO,1996-05-15,22.25 +KO,1996-05-16,22.75 +KO,1996-05-17,23.0625 +KO,1996-05-20,23.25 +KO,1996-05-21,23.25 +KO,1996-05-22,23.5625 +KO,1996-05-23,23.3125 +KO,1996-05-24,23.75 +KO,1996-05-28,23.0 +KO,1996-05-29,23.0 +KO,1996-05-30,23.375 +KO,1996-05-31,23.0 +KO,1996-06-03,23.125 +KO,1996-06-04,23.25 +KO,1996-06-05,23.875 +KO,1996-06-06,23.375 +KO,1996-06-07,23.4375 +KO,1996-06-10,23.375 +KO,1996-06-11,23.5 +KO,1996-06-12,23.125 +KO,1996-06-13,23.1875 +KO,1996-06-14,22.875 +KO,1996-06-17,23.0625 +KO,1996-06-18,23.125 +KO,1996-06-19,23.25 +KO,1996-06-20,23.375 +KO,1996-06-21,23.8125 +KO,1996-06-24,24.375 +KO,1996-06-25,24.25 +KO,1996-06-26,24.5625 +KO,1996-06-27,24.4375 +KO,1996-06-28,24.5 +KO,1996-07-01,24.6875 +KO,1996-07-02,24.75 +KO,1996-07-03,24.5 +KO,1996-07-05,23.75 +KO,1996-07-08,23.6875 +KO,1996-07-09,23.75 +KO,1996-07-10,24.0 +KO,1996-07-11,23.8125 +KO,1996-07-12,23.5625 +KO,1996-07-15,22.75 +KO,1996-07-16,23.0625 +KO,1996-07-17,23.0 +KO,1996-07-18,23.6875 +KO,1996-07-19,23.5625 +KO,1996-07-22,23.6875 +KO,1996-07-23,23.375 +KO,1996-07-24,22.9375 +KO,1996-07-25,23.0625 +KO,1996-07-26,23.5625 +KO,1996-07-29,23.125 +KO,1996-07-30,23.1875 +KO,1996-07-31,23.4375 +KO,1996-08-01,24.0625 +KO,1996-08-02,24.625 +KO,1996-08-05,24.5625 +KO,1996-08-06,24.6875 +KO,1996-08-07,24.625 +KO,1996-08-08,24.5 +KO,1996-08-09,24.375 +KO,1996-08-12,24.875 +KO,1996-08-13,25.125 +KO,1996-08-14,25.3125 +KO,1996-08-15,25.5625 +KO,1996-08-16,25.875 +KO,1996-08-19,25.8125 +KO,1996-08-20,25.625 +KO,1996-08-21,25.4375 +KO,1996-08-22,26.0 +KO,1996-08-23,25.6875 +KO,1996-08-26,25.5625 +KO,1996-08-27,25.8125 +KO,1996-08-28,25.625 +KO,1996-08-29,25.1875 +KO,1996-08-30,25.0 +KO,1996-09-03,25.375 +KO,1996-09-04,25.3125 +KO,1996-09-05,25.0 +KO,1996-09-06,25.65625 +KO,1996-09-09,25.875 +KO,1996-09-10,26.1875 +KO,1996-09-11,25.9375 +KO,1996-09-12,25.9375 +KO,1996-09-13,26.5 +KO,1996-09-16,26.5625 +KO,1996-09-17,26.0625 +KO,1996-09-18,25.9375 +KO,1996-09-19,26.0 +KO,1996-09-20,25.5625 +KO,1996-09-23,25.5625 +KO,1996-09-24,25.75 +KO,1996-09-25,25.625 +KO,1996-09-26,25.75 +KO,1996-09-27,25.375 +KO,1996-09-30,25.4375 +KO,1996-10-01,25.0625 +KO,1996-10-02,24.875 +KO,1996-10-03,24.4375 +KO,1996-10-04,25.0 +KO,1996-10-07,25.125 +KO,1996-10-08,25.0 +KO,1996-10-09,24.875 +KO,1996-10-10,24.5 +KO,1996-10-11,24.875 +KO,1996-10-14,24.6875 +KO,1996-10-15,24.375 +KO,1996-10-16,24.25 +KO,1996-10-17,24.625 +KO,1996-10-18,25.0 +KO,1996-10-21,24.875 +KO,1996-10-22,25.0625 +KO,1996-10-23,25.125 +KO,1996-10-24,25.125 +KO,1996-10-25,24.9375 +KO,1996-10-28,24.8125 +KO,1996-10-29,24.875 +KO,1996-10-30,25.1875 +KO,1996-10-31,25.25 +KO,1996-11-01,25.125 +KO,1996-11-04,25.375 +KO,1996-11-05,25.75 +KO,1996-11-06,26.0 +KO,1996-11-07,26.1875 +KO,1996-11-08,26.3125 +KO,1996-11-11,26.0 +KO,1996-11-12,25.6875 +KO,1996-11-13,26.0 +KO,1996-11-14,26.0625 +KO,1996-11-15,26.375 +KO,1996-11-18,26.125 +KO,1996-11-19,25.875 +KO,1996-11-20,25.8125 +KO,1996-11-21,25.3125 +KO,1996-11-22,25.375 +KO,1996-11-25,25.6875 +KO,1996-11-26,25.625 +KO,1996-11-27,25.625 +KO,1996-11-29,25.5625 +KO,1996-12-02,25.4375 +KO,1996-12-03,24.875 +KO,1996-12-04,24.8125 +KO,1996-12-05,24.625 +KO,1996-12-06,24.5 +KO,1996-12-09,25.125 +KO,1996-12-10,24.8125 +KO,1996-12-11,24.625 +KO,1996-12-12,23.9375 +KO,1996-12-13,23.9375 +KO,1996-12-16,24.0625 +KO,1996-12-17,24.3125 +KO,1996-12-18,24.1875 +KO,1996-12-19,25.5625 +KO,1996-12-20,26.4375 +KO,1996-12-23,26.1875 +KO,1996-12-24,26.5625 +KO,1996-12-26,26.625 +KO,1996-12-27,27.0 +KO,1996-12-30,26.5625 +KO,1996-12-31,26.3125 +KO,1997-01-02,25.9375 +KO,1997-01-03,26.5625 +KO,1997-01-06,26.3125 +KO,1997-01-07,27.1875 +KO,1997-01-08,26.6875 +KO,1997-01-09,26.9375 +KO,1997-01-10,27.0625 +KO,1997-01-13,27.0 +KO,1997-01-14,27.75 +KO,1997-01-15,28.5 +KO,1997-01-16,28.8125 +KO,1997-01-17,29.375 +KO,1997-01-20,29.375 +KO,1997-01-21,29.8125 +KO,1997-01-22,29.6875 +KO,1997-01-23,28.75 +KO,1997-01-24,28.5625 +KO,1997-01-27,28.1875 +KO,1997-01-28,27.75 +KO,1997-01-29,28.25 +KO,1997-01-30,28.6875 +KO,1997-01-31,28.9375 +KO,1997-02-03,29.75 +KO,1997-02-04,29.6875 +KO,1997-02-05,29.125 +KO,1997-02-06,28.875 +KO,1997-02-07,29.125 +KO,1997-02-10,29.125 +KO,1997-02-11,29.625 +KO,1997-02-12,30.125 +KO,1997-02-13,30.5 +KO,1997-02-14,30.3125 +KO,1997-02-18,30.75 +KO,1997-02-19,31.0 +KO,1997-02-20,30.625 +KO,1997-02-21,31.0 +KO,1997-02-24,31.4375 +KO,1997-02-25,31.3125 +KO,1997-02-26,30.5 +KO,1997-02-27,30.8125 +KO,1997-02-28,30.5 +KO,1997-03-03,30.1875 +KO,1997-03-04,29.625 +KO,1997-03-05,30.125 +KO,1997-03-06,30.4375 +KO,1997-03-07,30.25 +KO,1997-03-10,30.5625 +KO,1997-03-11,31.0 +KO,1997-03-12,30.5 +KO,1997-03-13,29.9375 +KO,1997-03-14,29.75 +KO,1997-03-17,30.125 +KO,1997-03-18,30.1875 +KO,1997-03-19,29.8125 +KO,1997-03-20,29.5 +KO,1997-03-21,30.0 +KO,1997-03-24,29.875 +KO,1997-03-25,29.75 +KO,1997-03-26,29.3125 +KO,1997-03-27,28.6875 +KO,1997-03-31,27.875 +KO,1997-04-01,28.0625 +KO,1997-04-02,27.875 +KO,1997-04-03,27.6875 +KO,1997-04-04,28.6875 +KO,1997-04-07,28.1875 +KO,1997-04-08,28.375 +KO,1997-04-09,28.8125 +KO,1997-04-10,28.5 +KO,1997-04-11,26.875 +KO,1997-04-14,27.8125 +KO,1997-04-15,29.0 +KO,1997-04-16,29.375 +KO,1997-04-17,29.25 +KO,1997-04-18,29.8125 +KO,1997-04-21,29.3125 +KO,1997-04-22,30.9375 +KO,1997-04-23,30.125 +KO,1997-04-24,30.0 +KO,1997-04-25,29.5625 +KO,1997-04-28,30.5625 +KO,1997-04-29,31.3125 +KO,1997-04-30,31.8125 +KO,1997-05-01,31.0625 +KO,1997-05-02,32.0 +KO,1997-05-05,33.0 +KO,1997-05-06,33.25 +KO,1997-05-07,32.6875 +KO,1997-05-08,32.3125 +KO,1997-05-09,32.6875 +KO,1997-05-12,33.25 +KO,1997-05-13,33.25 +KO,1997-05-14,33.5 +KO,1997-05-15,33.9375 +KO,1997-05-16,33.4375 +KO,1997-05-19,34.0 +KO,1997-05-20,34.1875 +KO,1997-05-21,33.6875 +KO,1997-05-22,33.25 +KO,1997-05-23,34.0625 +KO,1997-05-27,34.25 +KO,1997-05-28,33.625 +KO,1997-05-29,33.75 +KO,1997-05-30,34.25 +KO,1997-06-02,33.8125 +KO,1997-06-03,33.9375 +KO,1997-06-04,33.3125 +KO,1997-06-05,33.25 +KO,1997-06-06,33.875 +KO,1997-06-09,34.25 +KO,1997-06-10,34.1875 +KO,1997-06-11,34.1875 +KO,1997-06-12,35.0 +KO,1997-06-13,35.9375 +KO,1997-06-16,35.8125 +KO,1997-06-17,35.8125 +KO,1997-06-18,35.6875 +KO,1997-06-19,35.75 +KO,1997-06-20,35.6875 +KO,1997-06-23,34.875 +KO,1997-06-24,35.15625 +KO,1997-06-25,34.71875 +KO,1997-06-26,34.9375 +KO,1997-06-27,35.5 +KO,1997-06-30,34.0 +KO,1997-07-01,34.3125 +KO,1997-07-02,35.21875 +KO,1997-07-03,35.375 +KO,1997-07-07,34.9375 +KO,1997-07-08,35.28125 +KO,1997-07-09,34.6875 +KO,1997-07-10,34.8125 +KO,1997-07-11,34.90625 +KO,1997-07-14,34.875 +KO,1997-07-15,35.0625 +KO,1997-07-16,35.4375 +KO,1997-07-17,34.9375 +KO,1997-07-18,34.625 +KO,1997-07-21,34.15625 +KO,1997-07-22,35.0625 +KO,1997-07-23,34.53125 +KO,1997-07-24,35.09375 +KO,1997-07-25,35.0625 +KO,1997-07-28,34.84375 +KO,1997-07-29,34.84375 +KO,1997-07-30,34.9375 +KO,1997-07-31,34.5625 +KO,1997-08-01,34.3125 +KO,1997-08-04,34.46875 +KO,1997-08-05,34.0 +KO,1997-08-06,34.0625 +KO,1997-08-07,33.28125 +KO,1997-08-08,31.34375 +KO,1997-08-11,30.875 +KO,1997-08-12,30.46875 +KO,1997-08-13,30.21875 +KO,1997-08-14,30.03125 +KO,1997-08-15,29.375 +KO,1997-08-18,30.1875 +KO,1997-08-19,30.40625 +KO,1997-08-20,30.75 +KO,1997-08-21,30.28125 +KO,1997-08-22,30.34375 +KO,1997-08-25,29.84375 +KO,1997-08-26,29.5 +KO,1997-08-27,29.3125 +KO,1997-08-28,29.125 +KO,1997-08-29,28.65625 +KO,1997-09-02,29.9375 +KO,1997-09-03,29.5 +KO,1997-09-04,29.8125 +KO,1997-09-05,29.9375 +KO,1997-09-08,29.5625 +KO,1997-09-09,29.375 +KO,1997-09-10,28.8125 +KO,1997-09-11,28.0625 +KO,1997-09-12,28.53125 +KO,1997-09-15,28.78125 +KO,1997-09-16,29.625 +KO,1997-09-17,29.53125 +KO,1997-09-18,29.40625 +KO,1997-09-19,29.59375 +KO,1997-09-22,29.921875 +KO,1997-09-23,29.875 +KO,1997-09-24,30.3125 +KO,1997-09-25,30.625 +KO,1997-09-26,30.96875 +KO,1997-09-29,31.28125 +KO,1997-09-30,30.5 +KO,1997-10-01,30.96875 +KO,1997-10-02,31.4375 +KO,1997-10-03,31.1875 +KO,1997-10-06,31.4375 +KO,1997-10-07,31.90625 +KO,1997-10-08,31.375 +KO,1997-10-09,30.90625 +KO,1997-10-10,30.84375 +KO,1997-10-13,30.65625 +KO,1997-10-14,30.375 +KO,1997-10-15,29.90625 +KO,1997-10-16,29.46875 +KO,1997-10-17,29.25 +KO,1997-10-20,29.40625 +KO,1997-10-21,30.0 +KO,1997-10-22,29.65625 +KO,1997-10-23,28.84375 +KO,1997-10-24,27.75 +KO,1997-10-27,26.78125 +KO,1997-10-28,28.875 +KO,1997-10-29,28.5625 +KO,1997-10-30,28.0 +KO,1997-10-31,28.3125 +KO,1997-11-03,29.125 +KO,1997-11-04,29.03125 +KO,1997-11-05,28.8125 +KO,1997-11-06,28.9375 +KO,1997-11-07,28.5 +KO,1997-11-10,27.875 +KO,1997-11-11,28.28125 +KO,1997-11-12,28.21875 +KO,1997-11-13,28.71875 +KO,1997-11-14,28.78125 +KO,1997-11-17,29.8125 +KO,1997-11-18,29.875 +KO,1997-11-19,31.0625 +KO,1997-11-20,31.75 +KO,1997-11-21,31.875 +KO,1997-11-24,31.28125 +KO,1997-11-25,32.0625 +KO,1997-11-26,31.1875 +KO,1997-11-28,31.25 +KO,1997-12-01,32.28125 +KO,1997-12-02,32.9375 +KO,1997-12-03,32.90625 +KO,1997-12-04,32.40625 +KO,1997-12-05,33.03125 +KO,1997-12-08,31.78125 +KO,1997-12-09,31.8125 +KO,1997-12-10,31.9375 +KO,1997-12-11,31.8125 +KO,1997-12-12,32.46875 +KO,1997-12-15,32.9375 +KO,1997-12-16,32.84375 +KO,1997-12-17,32.9375 +KO,1997-12-18,32.125 +KO,1997-12-19,32.71875 +KO,1997-12-22,33.03125 +KO,1997-12-23,32.5 +KO,1997-12-24,32.3125 +KO,1997-12-26,32.1875 +KO,1997-12-29,33.15625 +KO,1997-12-30,33.53125 +KO,1997-12-31,33.34375 +KO,1998-01-02,33.46875 +KO,1998-01-05,33.21875 +KO,1998-01-06,33.0625 +KO,1998-01-07,33.09375 +KO,1998-01-08,33.3125 +KO,1998-01-09,32.0625 +KO,1998-01-12,33.03125 +KO,1998-01-13,32.6875 +KO,1998-01-14,32.3125 +KO,1998-01-15,31.875 +KO,1998-01-16,32.5 +KO,1998-01-20,32.96875 +KO,1998-01-21,32.75 +KO,1998-01-22,32.71875 +KO,1998-01-23,31.90625 +KO,1998-01-26,31.53125 +KO,1998-01-27,31.625 +KO,1998-01-28,32.0625 +KO,1998-01-29,32.375 +KO,1998-01-30,32.375 +KO,1998-02-02,33.34375 +KO,1998-02-03,33.75 +KO,1998-02-04,33.53125 +KO,1998-02-05,33.78125 +KO,1998-02-06,33.59375 +KO,1998-02-09,33.6875 +KO,1998-02-10,33.96875 +KO,1998-02-11,34.4375 +KO,1998-02-12,34.625 +KO,1998-02-13,34.28125 +KO,1998-02-17,34.25 +KO,1998-02-18,34.5625 +KO,1998-02-19,34.375 +KO,1998-02-20,34.78125 +KO,1998-02-23,34.59375 +KO,1998-02-24,34.15625 +KO,1998-02-25,34.3125 +KO,1998-02-26,34.4375 +KO,1998-02-27,34.3125 +KO,1998-03-02,34.0 +KO,1998-03-03,34.09375 +KO,1998-03-04,34.375 +KO,1998-03-05,34.65625 +KO,1998-03-06,35.25 +KO,1998-03-09,36.28125 +KO,1998-03-10,36.3125 +KO,1998-03-11,36.21875 +KO,1998-03-12,35.8125 +KO,1998-03-13,35.28125 +KO,1998-03-16,35.875 +KO,1998-03-17,36.21875 +KO,1998-03-18,37.40625 +KO,1998-03-19,37.46875 +KO,1998-03-20,38.75 +KO,1998-03-23,37.9375 +KO,1998-03-24,38.0 +KO,1998-03-25,38.09375 +KO,1998-03-26,38.21875 +KO,1998-03-27,37.53125 +KO,1998-03-30,39.1875 +KO,1998-03-31,38.71875 +KO,1998-04-01,40.3125 +KO,1998-04-02,40.5625 +KO,1998-04-03,40.21875 +KO,1998-04-06,39.625 +KO,1998-04-07,39.5 +KO,1998-04-08,39.03125 +KO,1998-04-09,39.28125 +KO,1998-04-13,38.875 +KO,1998-04-14,38.90625 +KO,1998-04-15,38.34375 +KO,1998-04-16,37.40625 +KO,1998-04-17,38.40625 +KO,1998-04-20,37.65625 +KO,1998-04-21,37.34375 +KO,1998-04-22,37.875 +KO,1998-04-23,37.375 +KO,1998-04-24,36.8125 +KO,1998-04-27,36.1875 +KO,1998-04-28,36.21875 +KO,1998-04-29,36.84375 +KO,1998-04-30,37.9375 +KO,1998-05-01,38.09375 +KO,1998-05-04,38.125 +KO,1998-05-05,38.03125 +KO,1998-05-06,38.0 +KO,1998-05-07,37.84375 +KO,1998-05-08,38.21875 +KO,1998-05-11,38.71875 +KO,1998-05-12,38.875 +KO,1998-05-13,38.625 +KO,1998-05-14,38.875 +KO,1998-05-15,38.4375 +KO,1998-05-18,38.6875 +KO,1998-05-19,39.03125 +KO,1998-05-20,39.90625 +KO,1998-05-21,39.71875 +KO,1998-05-22,39.40625 +KO,1998-05-26,38.6875 +KO,1998-05-27,39.125 +KO,1998-05-28,39.46875 +KO,1998-05-29,39.1875 +KO,1998-06-01,39.75 +KO,1998-06-02,39.8125 +KO,1998-06-03,39.71875 +KO,1998-06-04,40.09375 +KO,1998-06-05,41.03125 +KO,1998-06-08,40.53125 +KO,1998-06-09,40.8125 +KO,1998-06-10,40.625 +KO,1998-06-11,39.84375 +KO,1998-06-12,40.34375 +KO,1998-06-15,39.65625 +KO,1998-06-16,39.5 +KO,1998-06-17,40.15625 +KO,1998-06-18,40.6875 +KO,1998-06-19,40.1875 +KO,1998-06-22,40.5625 +KO,1998-06-23,41.28125 +KO,1998-06-24,42.0625 +KO,1998-06-25,42.4375 +KO,1998-06-26,42.90625 +KO,1998-06-29,43.0 +KO,1998-06-30,42.75 +KO,1998-07-01,42.875 +KO,1998-07-02,42.6875 +KO,1998-07-06,43.375 +KO,1998-07-07,42.96875 +KO,1998-07-08,43.59375 +KO,1998-07-09,43.34375 +KO,1998-07-10,43.59375 +KO,1998-07-13,43.4375 +KO,1998-07-14,43.96875 +KO,1998-07-15,43.90625 +KO,1998-07-16,43.59375 +KO,1998-07-17,43.0625 +KO,1998-07-20,42.28125 +KO,1998-07-21,42.125 +KO,1998-07-22,41.9375 +KO,1998-07-23,41.5 +KO,1998-07-24,41.71875 +KO,1998-07-27,42.46875 +KO,1998-07-28,41.6875 +KO,1998-07-29,40.9375 +KO,1998-07-30,41.375 +KO,1998-07-31,40.25 +KO,1998-08-03,41.0625 +KO,1998-08-04,39.3125 +KO,1998-08-05,40.1875 +KO,1998-08-06,40.8125 +KO,1998-08-07,40.21875 +KO,1998-08-10,40.0625 +KO,1998-08-11,39.75 +KO,1998-08-12,39.84375 +KO,1998-08-13,39.375 +KO,1998-08-14,38.40625 +KO,1998-08-17,39.53125 +KO,1998-08-18,39.53125 +KO,1998-08-19,39.34375 +KO,1998-08-20,39.71875 +KO,1998-08-21,39.65625 +KO,1998-08-24,39.8125 +KO,1998-08-25,40.0625 +KO,1998-08-26,39.59375 +KO,1998-08-27,37.375 +KO,1998-08-28,36.375 +KO,1998-08-31,32.5625 +KO,1998-09-01,34.125 +KO,1998-09-02,32.125 +KO,1998-09-03,30.96875 +KO,1998-09-04,31.0625 +KO,1998-09-08,31.75 +KO,1998-09-09,31.3125 +KO,1998-09-10,30.4375 +KO,1998-09-11,31.21875 +KO,1998-09-14,31.65625 +KO,1998-09-15,30.59375 +KO,1998-09-16,31.21875 +KO,1998-09-17,30.40625 +KO,1998-09-18,30.6875 +KO,1998-09-21,29.59375 +KO,1998-09-22,28.1875 +KO,1998-09-23,29.0 +KO,1998-09-24,28.34375 +KO,1998-09-25,28.09375 +KO,1998-09-28,28.625 +KO,1998-09-29,29.34375 +KO,1998-09-30,28.8125 +KO,1998-10-01,28.125 +KO,1998-10-02,29.46875 +KO,1998-10-05,30.71875 +KO,1998-10-06,31.40625 +KO,1998-10-07,31.65625 +KO,1998-10-08,32.25 +KO,1998-10-09,31.90625 +KO,1998-10-12,31.34375 +KO,1998-10-13,32.0 +KO,1998-10-14,32.1875 +KO,1998-10-15,33.75 +KO,1998-10-16,34.59375 +KO,1998-10-19,34.1875 +KO,1998-10-20,33.53125 +KO,1998-10-21,33.5 +KO,1998-10-22,34.5625 +KO,1998-10-23,35.125 +KO,1998-10-26,34.9375 +KO,1998-10-27,34.0 +KO,1998-10-28,33.78125 +KO,1998-10-29,33.90625 +KO,1998-10-30,33.78125 +KO,1998-11-02,35.5 +KO,1998-11-03,36.46875 +KO,1998-11-04,36.0625 +KO,1998-11-05,36.34375 +KO,1998-11-06,36.3125 +KO,1998-11-09,35.78125 +KO,1998-11-10,36.0625 +KO,1998-11-11,35.6875 +KO,1998-11-12,35.28125 +KO,1998-11-13,34.875 +KO,1998-11-16,35.0 +KO,1998-11-17,35.09375 +KO,1998-11-18,35.46875 +KO,1998-11-19,35.6875 +KO,1998-11-20,36.40625 +KO,1998-11-23,37.71875 +KO,1998-11-24,36.75 +KO,1998-11-25,36.65625 +KO,1998-11-27,35.84375 +KO,1998-11-30,35.03125 +KO,1998-12-01,34.9375 +KO,1998-12-02,34.78125 +KO,1998-12-03,34.0625 +KO,1998-12-04,34.5 +KO,1998-12-07,34.3125 +KO,1998-12-08,34.3125 +KO,1998-12-09,33.5625 +KO,1998-12-10,33.03125 +KO,1998-12-11,31.4375 +KO,1998-12-14,31.71875 +KO,1998-12-15,32.96875 +KO,1998-12-16,32.4375 +KO,1998-12-17,32.375 +KO,1998-12-18,32.78125 +KO,1998-12-21,32.875 +KO,1998-12-22,33.71875 +KO,1998-12-23,34.96875 +KO,1998-12-24,34.71875 +KO,1998-12-28,34.4375 +KO,1998-12-29,34.65625 +KO,1998-12-30,33.90625 +KO,1998-12-31,33.5 +KO,1999-01-04,33.59375 +KO,1999-01-05,34.28125 +KO,1999-01-06,35.125 +KO,1999-01-07,34.71875 +KO,1999-01-08,34.0 +KO,1999-01-11,33.03125 +KO,1999-01-12,32.71875 +KO,1999-01-13,32.59375 +KO,1999-01-14,31.75 +KO,1999-01-15,32.40625 +KO,1999-01-19,32.0625 +KO,1999-01-20,31.71875 +KO,1999-01-21,30.78125 +KO,1999-01-22,30.4375 +KO,1999-01-25,31.46875 +KO,1999-01-26,31.28125 +KO,1999-01-27,31.96875 +KO,1999-01-28,32.5625 +KO,1999-01-29,32.65625 +KO,1999-02-01,32.0 +KO,1999-02-02,32.625 +KO,1999-02-03,32.25 +KO,1999-02-04,31.78125 +KO,1999-02-05,31.03125 +KO,1999-02-08,30.75 +KO,1999-02-09,30.96875 +KO,1999-02-10,31.8125 +KO,1999-02-11,32.1875 +KO,1999-02-12,31.9375 +KO,1999-02-16,32.4375 +KO,1999-02-17,32.15625 +KO,1999-02-18,32.3125 +KO,1999-02-19,32.875 +KO,1999-02-22,32.21875 +KO,1999-02-23,31.375 +KO,1999-02-24,31.40625 +KO,1999-02-25,32.125 +KO,1999-02-26,31.9375 +KO,1999-03-01,31.84375 +KO,1999-03-02,31.0625 +KO,1999-03-03,30.8125 +KO,1999-03-04,31.46875 +KO,1999-03-05,31.96875 +KO,1999-03-08,32.0 +KO,1999-03-09,31.5 +KO,1999-03-10,31.4375 +KO,1999-03-11,33.1875 +KO,1999-03-12,34.71875 +KO,1999-03-15,34.34375 +KO,1999-03-16,34.34375 +KO,1999-03-17,33.40625 +KO,1999-03-18,34.125 +KO,1999-03-19,33.75 +KO,1999-03-22,33.84375 +KO,1999-03-23,32.9375 +KO,1999-03-24,32.6875 +KO,1999-03-25,32.9375 +KO,1999-03-26,32.65625 +KO,1999-03-29,32.40625 +KO,1999-03-30,31.625 +KO,1999-03-31,30.6875 +KO,1999-04-01,30.46875 +KO,1999-04-05,30.25 +KO,1999-04-06,29.90625 +KO,1999-04-07,29.46875 +KO,1999-04-08,30.4375 +KO,1999-04-09,30.375 +KO,1999-04-12,30.9375 +KO,1999-04-13,31.65625 +KO,1999-04-14,31.71875 +KO,1999-04-15,32.125 +KO,1999-04-16,32.84375 +KO,1999-04-19,32.46875 +KO,1999-04-20,32.625 +KO,1999-04-21,33.78125 +KO,1999-04-22,33.25 +KO,1999-04-23,33.25 +KO,1999-04-26,33.5625 +KO,1999-04-27,34.71875 +KO,1999-04-28,33.96875 +KO,1999-04-29,33.90625 +KO,1999-04-30,34.03125 +KO,1999-05-03,34.5 +KO,1999-05-04,34.34375 +KO,1999-05-05,35.25 +KO,1999-05-06,34.5625 +KO,1999-05-07,33.875 +KO,1999-05-10,33.53125 +KO,1999-05-11,33.46875 +KO,1999-05-12,33.21875 +KO,1999-05-13,32.875 +KO,1999-05-14,32.625 +KO,1999-05-17,33.5625 +KO,1999-05-18,34.375 +KO,1999-05-19,34.21875 +KO,1999-05-20,33.96875 +KO,1999-05-21,34.0 +KO,1999-05-24,33.40625 +KO,1999-05-25,33.5 +KO,1999-05-26,34.25 +KO,1999-05-27,34.0625 +KO,1999-05-28,34.25 +KO,1999-06-01,34.5625 +KO,1999-06-02,34.3125 +KO,1999-06-03,34.40625 +KO,1999-06-04,34.875 +KO,1999-06-07,33.875 +KO,1999-06-08,33.875 +KO,1999-06-09,33.5 +KO,1999-06-10,33.0625 +KO,1999-06-11,32.21875 +KO,1999-06-14,32.40625 +KO,1999-06-15,31.875 +KO,1999-06-16,31.9375 +KO,1999-06-17,32.28125 +KO,1999-06-18,31.71875 +KO,1999-06-21,30.78125 +KO,1999-06-22,31.3125 +KO,1999-06-23,30.875 +KO,1999-06-24,31.3125 +KO,1999-06-25,30.9375 +KO,1999-06-28,30.53125 +KO,1999-06-29,30.59375 +KO,1999-06-30,31.0 +KO,1999-07-01,32.4375 +KO,1999-07-02,32.40625 +KO,1999-07-06,31.8125 +KO,1999-07-07,31.5 +KO,1999-07-08,31.5625 +KO,1999-07-09,31.8125 +KO,1999-07-12,31.53125 +KO,1999-07-13,31.21875 +KO,1999-07-14,30.9375 +KO,1999-07-15,32.0 +KO,1999-07-16,32.5 +KO,1999-07-19,31.59375 +KO,1999-07-20,31.46875 +KO,1999-07-21,31.3125 +KO,1999-07-22,31.5625 +KO,1999-07-23,31.125 +KO,1999-07-26,31.53125 +KO,1999-07-27,31.25 +KO,1999-07-28,30.6875 +KO,1999-07-29,30.75 +KO,1999-07-30,30.28125 +KO,1999-08-02,30.03125 +KO,1999-08-03,30.40625 +KO,1999-08-04,30.0625 +KO,1999-08-05,30.4375 +KO,1999-08-06,29.625 +KO,1999-08-09,29.875 +KO,1999-08-10,29.90625 +KO,1999-08-11,29.71875 +KO,1999-08-12,30.0625 +KO,1999-08-13,29.90625 +KO,1999-08-16,29.6875 +KO,1999-08-17,30.0625 +KO,1999-08-18,29.25 +KO,1999-08-19,29.03125 +KO,1999-08-20,29.40625 +KO,1999-08-23,29.40625 +KO,1999-08-24,29.625 +KO,1999-08-25,30.65625 +KO,1999-08-26,30.78125 +KO,1999-08-27,31.03125 +KO,1999-08-30,30.4375 +KO,1999-08-31,29.90625 +KO,1999-09-01,30.0 +KO,1999-09-02,29.75 +KO,1999-09-03,28.6875 +KO,1999-09-07,27.3125 +KO,1999-09-08,27.625 +KO,1999-09-09,27.5 +KO,1999-09-10,27.5625 +KO,1999-09-13,27.6875 +KO,1999-09-14,27.375 +KO,1999-09-15,27.03125 +KO,1999-09-16,27.03125 +KO,1999-09-17,27.0 +KO,1999-09-20,27.125 +KO,1999-09-21,26.875 +KO,1999-09-22,26.21875 +KO,1999-09-23,25.46875 +KO,1999-09-24,25.5625 +KO,1999-09-27,25.5 +KO,1999-09-28,25.375 +KO,1999-09-29,24.4375 +KO,1999-09-30,24.125 +KO,1999-10-01,24.53125 +KO,1999-10-04,23.78125 +KO,1999-10-05,23.96875 +KO,1999-10-06,25.96875 +KO,1999-10-07,26.0 +KO,1999-10-08,26.53125 +KO,1999-10-11,26.1875 +KO,1999-10-12,25.28125 +KO,1999-10-13,24.84375 +KO,1999-10-14,25.28125 +KO,1999-10-15,24.96875 +KO,1999-10-18,25.5 +KO,1999-10-19,26.40625 +KO,1999-10-20,26.375 +KO,1999-10-21,27.15625 +KO,1999-10-22,27.625 +KO,1999-10-25,28.15625 +KO,1999-10-26,27.75 +KO,1999-10-27,28.46875 +KO,1999-10-28,29.40625 +KO,1999-10-29,29.5 +KO,1999-11-01,29.5 +KO,1999-11-02,28.875 +KO,1999-11-03,28.4375 +KO,1999-11-04,28.34375 +KO,1999-11-05,29.0625 +KO,1999-11-08,29.40625 +KO,1999-11-09,28.84375 +KO,1999-11-10,28.9375 +KO,1999-11-11,28.375 +KO,1999-11-12,28.75 +KO,1999-11-15,29.125 +KO,1999-11-16,29.625 +KO,1999-11-17,29.96875 +KO,1999-11-18,30.21875 +KO,1999-11-19,30.25 +KO,1999-11-22,32.6875 +KO,1999-11-23,33.34375 +KO,1999-11-24,33.96875 +KO,1999-11-26,33.28125 +KO,1999-11-29,33.53125 +KO,1999-11-30,33.65625 +KO,1999-12-01,34.09375 +KO,1999-12-02,33.71875 +KO,1999-12-03,34.15625 +KO,1999-12-06,32.3046875 +KO,1999-12-07,29.5 +KO,1999-12-08,30.0 +KO,1999-12-09,31.0625 +KO,1999-12-10,31.625 +KO,1999-12-13,31.0 +KO,1999-12-14,30.625 +KO,1999-12-15,29.9375 +KO,1999-12-16,29.25 +KO,1999-12-17,29.875 +KO,1999-12-20,29.78125 +KO,1999-12-21,29.21875 +KO,1999-12-22,29.25 +KO,1999-12-23,29.625 +KO,1999-12-27,29.75 +KO,1999-12-28,29.5625 +KO,1999-12-29,29.46875 +KO,1999-12-30,29.21875 +KO,1999-12-31,29.125 +KO,2000-01-03,28.1875 +KO,2000-01-04,28.21875 +KO,2000-01-05,28.46875 +KO,2000-01-06,28.5 +KO,2000-01-07,30.375 +KO,2000-01-10,29.40625 +KO,2000-01-11,30.40625 +KO,2000-01-12,30.75 +KO,2000-01-13,30.28125 +KO,2000-01-14,30.53125 +KO,2000-01-18,32.5 +KO,2000-01-19,32.625 +KO,2000-01-20,32.9375 +KO,2000-01-21,33.4375 +KO,2000-01-24,32.4375 +KO,2000-01-25,32.9375 +KO,2000-01-26,31.53125 +KO,2000-01-27,29.75 +KO,2000-01-28,28.46875 +KO,2000-01-31,28.71875 +KO,2000-02-01,29.0625 +KO,2000-02-02,28.1875 +KO,2000-02-03,27.625 +KO,2000-02-04,28.125 +KO,2000-02-07,28.4375 +KO,2000-02-08,28.59375 +KO,2000-02-09,28.5 +KO,2000-02-10,28.34375 +KO,2000-02-11,27.78125 +KO,2000-02-14,27.0625 +KO,2000-02-15,27.84375 +KO,2000-02-16,26.78125 +KO,2000-02-17,26.15625 +KO,2000-02-18,25.6875 +KO,2000-02-22,25.875 +KO,2000-02-23,25.625 +KO,2000-02-24,24.90625 +KO,2000-02-25,24.34375 +KO,2000-02-28,24.65625 +KO,2000-02-29,24.3125 +KO,2000-03-01,25.5 +KO,2000-03-02,24.8125 +KO,2000-03-03,25.0625 +KO,2000-03-06,24.5 +KO,2000-03-07,23.5625 +KO,2000-03-08,23.75 +KO,2000-03-09,23.375 +KO,2000-03-10,22.75 +KO,2000-03-13,21.875 +KO,2000-03-14,21.65625 +KO,2000-03-15,23.78125 +KO,2000-03-16,24.875 +KO,2000-03-17,24.5625 +KO,2000-03-20,24.28125 +KO,2000-03-21,24.71875 +KO,2000-03-22,23.53125 +KO,2000-03-23,23.5 +KO,2000-03-24,23.5 +KO,2000-03-27,22.625 +KO,2000-03-28,22.4375 +KO,2000-03-29,23.4375 +KO,2000-03-30,24.28125 +KO,2000-03-31,23.46875 +KO,2000-04-03,24.65625 +KO,2000-04-04,26.1875 +KO,2000-04-05,23.8125 +KO,2000-04-06,22.875 +KO,2000-04-07,23.09375 +KO,2000-04-10,22.5 +KO,2000-04-11,23.59375 +KO,2000-04-12,24.25 +KO,2000-04-13,23.625 +KO,2000-04-14,23.5 +KO,2000-04-17,24.25 +KO,2000-04-18,24.3125 +KO,2000-04-19,24.59375 +KO,2000-04-20,24.71875 +KO,2000-04-24,24.8125 +KO,2000-04-25,25.25 +KO,2000-04-26,24.71875 +KO,2000-04-27,24.125 +KO,2000-04-28,23.625 +KO,2000-05-01,23.125 +KO,2000-05-02,23.125 +KO,2000-05-03,24.25 +KO,2000-05-04,24.25 +KO,2000-05-05,23.53125 +KO,2000-05-08,24.25 +KO,2000-05-09,25.25 +KO,2000-05-10,26.40625 +KO,2000-05-11,26.78125 +KO,2000-05-12,26.125 +KO,2000-05-15,25.875 +KO,2000-05-16,24.46875 +KO,2000-05-17,24.125 +KO,2000-05-18,24.71875 +KO,2000-05-19,25.03125 +KO,2000-05-22,25.34375 +KO,2000-05-23,25.0 +KO,2000-05-24,26.34375 +KO,2000-05-25,26.34375 +KO,2000-05-26,27.28125 +KO,2000-05-30,26.9375 +KO,2000-05-31,26.6875 +KO,2000-06-01,26.625 +KO,2000-06-02,26.28125 +KO,2000-06-05,26.0 +KO,2000-06-06,25.90625 +KO,2000-06-07,26.5 +KO,2000-06-08,26.40625 +KO,2000-06-09,26.15625 +KO,2000-06-12,26.3125 +KO,2000-06-13,26.6875 +KO,2000-06-14,26.5 +KO,2000-06-15,27.9375 +KO,2000-06-16,27.75 +KO,2000-06-19,27.21875 +KO,2000-06-20,26.46875 +KO,2000-06-21,26.75 +KO,2000-06-22,28.0625 +KO,2000-06-23,28.9375 +KO,2000-06-26,29.5 +KO,2000-06-27,28.9375 +KO,2000-06-28,30.0234375 +KO,2000-06-29,29.53125 +KO,2000-06-30,28.71875 +KO,2000-07-03,29.09375 +KO,2000-07-05,29.375 +KO,2000-07-06,29.46875 +KO,2000-07-07,29.375 +KO,2000-07-10,28.78125 +KO,2000-07-11,28.09375 +KO,2000-07-12,28.0625 +KO,2000-07-13,28.96875 +KO,2000-07-14,28.8125 +KO,2000-07-17,28.671875 +KO,2000-07-18,29.09375 +KO,2000-07-19,30.25 +KO,2000-07-20,30.25 +KO,2000-07-21,30.4296875 +KO,2000-07-24,29.625 +KO,2000-07-25,29.625 +KO,2000-07-26,29.40625 +KO,2000-07-27,30.21875 +KO,2000-07-28,31.34375 +KO,2000-07-31,30.65625 +KO,2000-08-01,31.5 +KO,2000-08-02,31.46875 +KO,2000-08-03,31.5 +KO,2000-08-04,31.0625 +KO,2000-08-07,30.6875 +KO,2000-08-08,30.46875 +KO,2000-08-09,29.90625 +KO,2000-08-10,30.5 +KO,2000-08-11,31.125 +KO,2000-08-14,31.53125 +KO,2000-08-15,31.0 +KO,2000-08-16,30.34375 +KO,2000-08-17,29.84375 +KO,2000-08-18,30.15625 +KO,2000-08-21,29.90625 +KO,2000-08-22,29.0 +KO,2000-08-23,29.3984375 +KO,2000-08-24,28.96875 +KO,2000-08-25,28.0 +KO,2000-08-28,28.5 +KO,2000-08-29,28.15625 +KO,2000-08-30,27.125 +KO,2000-08-31,26.3203125 +KO,2000-09-01,27.125 +KO,2000-09-05,28.15625 +KO,2000-09-06,27.15625 +KO,2000-09-07,27.0 +KO,2000-09-08,27.28125 +KO,2000-09-11,26.5 +KO,2000-09-12,26.75 +KO,2000-09-13,26.25 +KO,2000-09-14,25.5 +KO,2000-09-15,25.40625 +KO,2000-09-18,26.5625 +KO,2000-09-19,26.4375 +KO,2000-09-20,25.125 +KO,2000-09-21,24.78125 +KO,2000-09-22,26.4375 +KO,2000-09-25,26.78125 +KO,2000-09-26,27.46875 +KO,2000-09-27,27.8125 +KO,2000-09-28,27.71875 +KO,2000-09-29,27.5625 +KO,2000-10-02,28.5 +KO,2000-10-03,28.15625 +KO,2000-10-04,28.625 +KO,2000-10-05,29.5625 +KO,2000-10-06,29.21875 +KO,2000-10-09,28.90625 +KO,2000-10-10,29.09375 +KO,2000-10-11,29.28125 +KO,2000-10-12,28.625 +KO,2000-10-13,28.59375 +KO,2000-10-16,29.3125 +KO,2000-10-17,28.96875 +KO,2000-10-18,29.09375 +KO,2000-10-19,28.5625 +KO,2000-10-20,27.40625 +KO,2000-10-23,27.65625 +KO,2000-10-24,28.0625 +KO,2000-10-25,28.96875 +KO,2000-10-26,29.34375 +KO,2000-10-27,29.46875 +KO,2000-10-30,29.9375 +KO,2000-10-31,30.1875 +KO,2000-11-01,30.4375 +KO,2000-11-02,30.375 +KO,2000-11-03,29.65625 +KO,2000-11-06,30.25 +KO,2000-11-07,30.03125 +KO,2000-11-08,30.09375 +KO,2000-11-09,31.15625 +KO,2000-11-10,30.9375 +KO,2000-11-13,30.53125 +KO,2000-11-14,30.28125 +KO,2000-11-15,30.65625 +KO,2000-11-16,30.96875 +KO,2000-11-17,30.71875 +KO,2000-11-20,28.28125 +KO,2000-11-21,27.625 +KO,2000-11-22,29.78125 +KO,2000-11-24,29.5 +KO,2000-11-27,29.78125 +KO,2000-11-28,30.21875 +KO,2000-11-29,31.0625 +KO,2000-11-30,31.3125 +KO,2000-12-01,31.09375 +KO,2000-12-04,31.375 +KO,2000-12-05,30.71875 +KO,2000-12-06,30.4375 +KO,2000-12-07,31.1875 +KO,2000-12-08,30.4375 +KO,2000-12-11,29.15625 +KO,2000-12-12,29.0 +KO,2000-12-13,28.90625 +KO,2000-12-14,28.5 +KO,2000-12-15,26.75 +KO,2000-12-18,27.4375 +KO,2000-12-19,28.375 +KO,2000-12-20,28.125 +KO,2000-12-21,29.6875 +KO,2000-12-22,29.4375 +KO,2000-12-26,30.0 +KO,2000-12-27,30.28125 +KO,2000-12-28,30.53125 +KO,2000-12-29,30.46875 +KO,2001-01-02,30.40625 +KO,2001-01-03,29.625 +KO,2001-01-04,28.78125 +KO,2001-01-05,28.84375 +KO,2001-01-08,29.3125 +KO,2001-01-09,29.6875 +KO,2001-01-10,29.5625 +KO,2001-01-11,28.6875 +KO,2001-01-12,28.3125 +KO,2001-01-16,28.5 +KO,2001-01-17,28.96875 +KO,2001-01-18,28.5625 +KO,2001-01-19,27.90625 +KO,2001-01-22,27.84375 +KO,2001-01-23,28.4375 +KO,2001-01-24,29.03125 +KO,2001-01-25,29.3125 +KO,2001-01-26,28.96875 +KO,2001-01-29,28.559999465942383 +KO,2001-01-30,28.954999923706055 +KO,2001-01-31,29.0 +KO,2001-02-01,28.719999313354492 +KO,2001-02-02,28.8700008392334 +KO,2001-02-05,29.600000381469727 +KO,2001-02-06,29.709999084472656 +KO,2001-02-07,30.0 +KO,2001-02-08,30.30500030517578 +KO,2001-02-09,30.06999969482422 +KO,2001-02-12,30.40999984741211 +KO,2001-02-13,29.979999542236328 +KO,2001-02-14,29.75 +KO,2001-02-15,29.184999465942383 +KO,2001-02-16,29.68000030517578 +KO,2001-02-20,29.235000610351562 +KO,2001-02-21,27.459999084472656 +KO,2001-02-22,26.4950008392334 +KO,2001-02-23,26.0 +KO,2001-02-26,26.235000610351562 +KO,2001-02-27,26.0 +KO,2001-02-28,26.514999389648438 +KO,2001-03-01,26.350000381469727 +KO,2001-03-02,26.274999618530273 +KO,2001-03-05,25.100000381469727 +KO,2001-03-06,24.899999618530273 +KO,2001-03-07,25.21500015258789 +KO,2001-03-08,25.700000762939453 +KO,2001-03-09,25.75 +KO,2001-03-12,25.049999237060547 +KO,2001-03-13,24.375 +KO,2001-03-14,23.834999084472656 +KO,2001-03-15,23.825000762939453 +KO,2001-03-16,24.325000762939453 +KO,2001-03-19,24.200000762939453 +KO,2001-03-20,23.71500015258789 +KO,2001-03-21,22.625 +KO,2001-03-22,22.860000610351562 +KO,2001-03-23,22.75 +KO,2001-03-26,22.450000762939453 +KO,2001-03-27,23.30500030517578 +KO,2001-03-28,22.975000381469727 +KO,2001-03-29,22.260000228881836 +KO,2001-03-30,22.579999923706055 +KO,2001-04-02,22.924999237060547 +KO,2001-04-03,22.329999923706055 +KO,2001-04-04,22.625 +KO,2001-04-05,22.649999618530273 +KO,2001-04-06,22.5 +KO,2001-04-09,21.950000762939453 +KO,2001-04-10,21.825000762939453 +KO,2001-04-11,22.065000534057617 +KO,2001-04-12,22.28499984741211 +KO,2001-04-16,22.704999923706055 +KO,2001-04-17,22.850000381469727 +KO,2001-04-18,23.375 +KO,2001-04-19,23.75 +KO,2001-04-20,23.5 +KO,2001-04-23,23.725000381469727 +KO,2001-04-24,23.69499969482422 +KO,2001-04-25,24.100000381469727 +KO,2001-04-26,23.450000762939453 +KO,2001-04-27,23.5 +KO,2001-04-30,23.094999313354492 +KO,2001-05-01,23.815000534057617 +KO,2001-05-02,23.78499984741211 +KO,2001-05-03,23.375 +KO,2001-05-04,23.415000915527344 +KO,2001-05-07,23.40999984741211 +KO,2001-05-08,23.28499984741211 +KO,2001-05-09,22.8799991607666 +KO,2001-05-10,22.80500030517578 +KO,2001-05-11,22.645000457763672 +KO,2001-05-14,23.0049991607666 +KO,2001-05-15,22.950000762939453 +KO,2001-05-16,24.114999771118164 +KO,2001-05-17,24.065000534057617 +KO,2001-05-18,24.049999237060547 +KO,2001-05-21,24.145000457763672 +KO,2001-05-22,23.899999618530273 +KO,2001-05-23,24.350000381469727 +KO,2001-05-24,24.545000076293945 +KO,2001-05-25,24.084999084472656 +KO,2001-05-29,24.170000076293945 +KO,2001-05-30,23.940000534057617 +KO,2001-05-31,23.700000762939453 +KO,2001-06-01,23.905000686645508 +KO,2001-06-04,23.78499984741211 +KO,2001-06-05,23.809999465942383 +KO,2001-06-06,23.375 +KO,2001-06-07,23.059999465942383 +KO,2001-06-08,23.0 +KO,2001-06-11,22.96500015258789 +KO,2001-06-12,22.954999923706055 +KO,2001-06-13,22.924999237060547 +KO,2001-06-14,22.510000228881836 +KO,2001-06-15,22.1299991607666 +KO,2001-06-18,21.885000228881836 +KO,2001-06-19,21.875 +KO,2001-06-20,21.96500015258789 +KO,2001-06-21,21.795000076293945 +KO,2001-06-22,21.424999237060547 +KO,2001-06-25,21.795000076293945 +KO,2001-06-26,21.975000381469727 +KO,2001-06-27,22.09000015258789 +KO,2001-06-28,22.674999237060547 +KO,2001-06-29,22.5 +KO,2001-07-02,22.799999237060547 +KO,2001-07-03,22.969999313354492 +KO,2001-07-05,22.6200008392334 +KO,2001-07-06,22.299999237060547 +KO,2001-07-09,22.610000610351562 +KO,2001-07-10,22.334999084472656 +KO,2001-07-11,22.7549991607666 +KO,2001-07-12,22.7450008392334 +KO,2001-07-13,23.0049991607666 +KO,2001-07-16,23.489999771118164 +KO,2001-07-17,23.565000534057617 +KO,2001-07-18,23.110000610351562 +KO,2001-07-19,23.350000381469727 +KO,2001-07-20,23.05500030517578 +KO,2001-07-23,22.239999771118164 +KO,2001-07-24,22.100000381469727 +KO,2001-07-25,22.489999771118164 +KO,2001-07-26,22.5 +KO,2001-07-27,22.395000457763672 +KO,2001-07-30,22.1299991607666 +KO,2001-07-31,22.299999237060547 +KO,2001-08-01,22.040000915527344 +KO,2001-08-02,21.954999923706055 +KO,2001-08-03,22.350000381469727 +KO,2001-08-06,22.30500030517578 +KO,2001-08-07,22.440000534057617 +KO,2001-08-08,22.75 +KO,2001-08-09,22.80500030517578 +KO,2001-08-10,22.834999084472656 +KO,2001-08-13,22.899999618530273 +KO,2001-08-14,23.020000457763672 +KO,2001-08-15,23.790000915527344 +KO,2001-08-16,23.854999542236328 +KO,2001-08-17,23.770000457763672 +KO,2001-08-20,24.270000457763672 +KO,2001-08-21,24.155000686645508 +KO,2001-08-22,24.125 +KO,2001-08-23,24.725000381469727 +KO,2001-08-24,24.604999542236328 +KO,2001-08-27,24.2549991607666 +KO,2001-08-28,23.934999465942383 +KO,2001-08-29,23.850000381469727 +KO,2001-08-30,24.395000457763672 +KO,2001-08-31,24.334999084472656 +KO,2001-09-04,24.75 +KO,2001-09-05,25.225000381469727 +KO,2001-09-06,24.7549991607666 +KO,2001-09-07,24.864999771118164 +KO,2001-09-10,24.975000381469727 +KO,2001-09-17,25.100000381469727 +KO,2001-09-18,24.735000610351562 +KO,2001-09-19,24.75 +KO,2001-09-20,24.174999237060547 +KO,2001-09-21,23.399999618530273 +KO,2001-09-24,24.014999389648438 +KO,2001-09-25,24.0 +KO,2001-09-26,23.44499969482422 +KO,2001-09-27,23.475000381469727 +KO,2001-09-28,23.424999237060547 +KO,2001-10-01,23.045000076293945 +KO,2001-10-02,23.084999084472656 +KO,2001-10-03,22.899999618530273 +KO,2001-10-04,22.579999923706055 +KO,2001-10-05,22.75 +KO,2001-10-08,23.075000762939453 +KO,2001-10-09,23.09000015258789 +KO,2001-10-10,23.075000762939453 +KO,2001-10-11,23.024999618530273 +KO,2001-10-12,22.399999618530273 +KO,2001-10-15,22.25 +KO,2001-10-16,22.270000457763672 +KO,2001-10-17,22.139999389648438 +KO,2001-10-18,23.059999465942383 +KO,2001-10-19,24.295000076293945 +KO,2001-10-22,24.489999771118164 +KO,2001-10-23,24.434999465942383 +KO,2001-10-24,24.385000228881836 +KO,2001-10-25,24.719999313354492 +KO,2001-10-26,24.56999969482422 +KO,2001-10-29,24.30500030517578 +KO,2001-10-30,24.079999923706055 +KO,2001-10-31,23.940000534057617 +KO,2001-11-01,24.295000076293945 +KO,2001-11-02,24.440000534057617 +KO,2001-11-05,24.649999618530273 +KO,2001-11-06,24.924999237060547 +KO,2001-11-07,24.700000762939453 +KO,2001-11-08,24.53499984741211 +KO,2001-11-09,24.610000610351562 +KO,2001-11-12,24.65999984741211 +KO,2001-11-13,24.825000762939453 +KO,2001-11-14,25.0 +KO,2001-11-15,25.0 +KO,2001-11-16,24.96500015258789 +KO,2001-11-19,24.735000610351562 +KO,2001-11-20,24.5 +KO,2001-11-21,24.3799991607666 +KO,2001-11-23,24.575000762939453 +KO,2001-11-26,24.155000686645508 +KO,2001-11-27,23.9950008392334 +KO,2001-11-28,23.375 +KO,2001-11-29,23.540000915527344 +KO,2001-11-30,23.479999542236328 +KO,2001-12-03,23.264999389648438 +KO,2001-12-04,23.274999618530273 +KO,2001-12-05,23.559999465942383 +KO,2001-12-06,23.21500015258789 +KO,2001-12-07,23.299999237060547 +KO,2001-12-10,22.815000534057617 +KO,2001-12-11,22.825000762939453 +KO,2001-12-12,22.989999771118164 +KO,2001-12-13,23.114999771118164 +KO,2001-12-14,23.125 +KO,2001-12-17,23.075000762939453 +KO,2001-12-18,23.25 +KO,2001-12-19,23.7450008392334 +KO,2001-12-20,23.8799991607666 +KO,2001-12-21,24.389999389648438 +KO,2001-12-24,24.184999465942383 +KO,2001-12-26,24.260000228881836 +KO,2001-12-27,23.969999313354492 +KO,2001-12-28,23.584999084472656 +KO,2001-12-31,23.575000762939453 +KO,2002-01-02,23.735000610351562 +KO,2002-01-03,23.424999237060547 +KO,2002-01-04,23.21500015258789 +KO,2002-01-07,22.610000610351562 +KO,2002-01-08,22.325000762939453 +KO,2002-01-09,22.280000686645508 +KO,2002-01-10,22.389999389648438 +KO,2002-01-11,22.649999618530273 +KO,2002-01-14,22.25 +KO,2002-01-15,22.174999237060547 +KO,2002-01-16,22.075000762939453 +KO,2002-01-17,22.524999618530273 +KO,2002-01-18,22.719999313354492 +KO,2002-01-22,22.950000762939453 +KO,2002-01-23,22.389999389648438 +KO,2002-01-24,22.110000610351562 +KO,2002-01-25,22.575000762939453 +KO,2002-01-28,22.604999542236328 +KO,2002-01-29,22.0 +KO,2002-01-30,21.924999237060547 +KO,2002-01-31,21.875 +KO,2002-02-01,22.34000015258789 +KO,2002-02-04,22.34000015258789 +KO,2002-02-05,22.875 +KO,2002-02-06,23.25 +KO,2002-02-07,22.940000534057617 +KO,2002-02-08,22.924999237060547 +KO,2002-02-11,23.06999969482422 +KO,2002-02-12,23.05500030517578 +KO,2002-02-13,23.190000534057617 +KO,2002-02-14,23.4950008392334 +KO,2002-02-15,23.475000381469727 +KO,2002-02-19,23.145000457763672 +KO,2002-02-20,23.440000534057617 +KO,2002-02-21,23.0 +KO,2002-02-22,23.649999618530273 +KO,2002-02-25,23.684999465942383 +KO,2002-02-26,23.4950008392334 +KO,2002-02-27,23.739999771118164 +KO,2002-02-28,23.69499969482422 +KO,2002-03-01,24.204999923706055 +KO,2002-03-04,23.885000228881836 +KO,2002-03-05,23.799999237060547 +KO,2002-03-06,23.770000457763672 +KO,2002-03-07,23.475000381469727 +KO,2002-03-08,23.924999237060547 +KO,2002-03-11,23.790000915527344 +KO,2002-03-12,24.045000076293945 +KO,2002-03-13,23.975000381469727 +KO,2002-03-14,23.94499969482422 +KO,2002-03-15,24.31999969482422 +KO,2002-03-18,24.334999084472656 +KO,2002-03-19,24.600000381469727 +KO,2002-03-20,24.704999923706055 +KO,2002-03-21,25.200000762939453 +KO,2002-03-22,25.625 +KO,2002-03-25,25.875 +KO,2002-03-26,26.299999237060547 +KO,2002-03-27,26.145000457763672 +KO,2002-03-28,26.1299991607666 +KO,2002-04-01,26.149999618530273 +KO,2002-04-02,26.139999389648438 +KO,2002-04-03,25.8700008392334 +KO,2002-04-04,26.010000228881836 +KO,2002-04-05,26.09000015258789 +KO,2002-04-08,26.5 +KO,2002-04-09,26.674999237060547 +KO,2002-04-10,27.110000610351562 +KO,2002-04-11,26.56999969482422 +KO,2002-04-12,26.68000030517578 +KO,2002-04-15,26.19499969482422 +KO,2002-04-16,26.940000534057617 +KO,2002-04-17,26.959999084472656 +KO,2002-04-18,26.854999542236328 +KO,2002-04-19,27.454999923706055 +KO,2002-04-22,27.649999618530273 +KO,2002-04-23,27.260000228881836 +KO,2002-04-24,27.489999771118164 +KO,2002-04-25,27.489999771118164 +KO,2002-04-26,27.225000381469727 +KO,2002-04-29,27.31999969482422 +KO,2002-04-30,27.7549991607666 +KO,2002-05-01,28.809999465942383 +KO,2002-05-02,28.81999969482422 +KO,2002-05-03,28.43000030517578 +KO,2002-05-06,28.295000076293945 +KO,2002-05-07,28.325000762939453 +KO,2002-05-08,28.25 +KO,2002-05-09,28.25 +KO,2002-05-10,28.18000030517578 +KO,2002-05-13,28.44499969482422 +KO,2002-05-14,28.325000762939453 +KO,2002-05-15,28.344999313354492 +KO,2002-05-16,28.524999618530273 +KO,2002-05-17,28.5 +KO,2002-05-20,28.100000381469727 +KO,2002-05-21,27.729999542236328 +KO,2002-05-22,28.100000381469727 +KO,2002-05-23,28.344999313354492 +KO,2002-05-24,28.100000381469727 +KO,2002-05-28,27.31999969482422 +KO,2002-05-29,27.075000762939453 +KO,2002-05-30,27.19499969482422 +KO,2002-05-31,27.780000686645508 +KO,2002-06-03,27.014999389648438 +KO,2002-06-04,27.0 +KO,2002-06-05,27.700000762939453 +KO,2002-06-06,27.075000762939453 +KO,2002-06-07,27.024999618530273 +KO,2002-06-10,26.864999771118164 +KO,2002-06-11,27.0 +KO,2002-06-12,27.239999771118164 +KO,2002-06-13,27.25 +KO,2002-06-14,27.424999237060547 +KO,2002-06-17,27.625 +KO,2002-06-18,27.649999618530273 +KO,2002-06-19,27.540000915527344 +KO,2002-06-20,27.860000610351562 +KO,2002-06-21,28.0 +KO,2002-06-24,28.475000381469727 +KO,2002-06-25,27.725000381469727 +KO,2002-06-26,27.770000457763672 +KO,2002-06-27,28.045000076293945 +KO,2002-06-28,28.0 +KO,2002-07-01,28.174999237060547 +KO,2002-07-02,28.34000015258789 +KO,2002-07-03,28.30500030517578 +KO,2002-07-05,28.235000610351562 +KO,2002-07-08,28.639999389648438 +KO,2002-07-09,28.219999313354492 +KO,2002-07-10,27.350000381469727 +KO,2002-07-11,26.55500030517578 +KO,2002-07-12,25.524999618530273 +KO,2002-07-15,26.0 +KO,2002-07-16,25.184999465942383 +KO,2002-07-17,25.0 +KO,2002-07-18,23.96500015258789 +KO,2002-07-19,22.545000076293945 +KO,2002-07-22,22.94499969482422 +KO,2002-07-23,22.290000915527344 +KO,2002-07-24,23.424999237060547 +KO,2002-07-25,23.780000686645508 +KO,2002-07-26,23.725000381469727 +KO,2002-07-29,24.71500015258789 +KO,2002-07-30,24.075000762939453 +KO,2002-07-31,24.969999313354492 +KO,2002-08-01,24.96500015258789 +KO,2002-08-02,25.049999237060547 +KO,2002-08-05,24.18000030517578 +KO,2002-08-06,23.934999465942383 +KO,2002-08-07,24.5049991607666 +KO,2002-08-08,25.40999984741211 +KO,2002-08-09,25.549999237060547 +KO,2002-08-12,25.405000686645508 +KO,2002-08-13,25.1299991607666 +KO,2002-08-14,25.975000381469727 +KO,2002-08-15,25.704999923706055 +KO,2002-08-16,26.094999313354492 +KO,2002-08-19,25.850000381469727 +KO,2002-08-20,25.815000534057617 +KO,2002-08-21,26.3700008392334 +KO,2002-08-22,26.200000762939453 +KO,2002-08-23,26.350000381469727 +KO,2002-08-26,26.5049991607666 +KO,2002-08-27,26.260000228881836 +KO,2002-08-28,25.639999389648438 +KO,2002-08-29,25.200000762939453 +KO,2002-08-30,25.5 +KO,2002-09-03,24.959999084472656 +KO,2002-09-04,25.25 +KO,2002-09-05,24.674999237060547 +KO,2002-09-06,24.94499969482422 +KO,2002-09-09,25.174999237060547 +KO,2002-09-10,25.485000610351562 +KO,2002-09-11,25.549999237060547 +KO,2002-09-12,24.774999618530273 +KO,2002-09-13,24.825000762939453 +KO,2002-09-16,25.34000015258789 +KO,2002-09-17,24.475000381469727 +KO,2002-09-18,24.649999618530273 +KO,2002-09-19,23.834999084472656 +KO,2002-09-20,23.760000228881836 +KO,2002-09-23,23.5 +KO,2002-09-24,23.600000381469727 +KO,2002-09-25,24.2450008392334 +KO,2002-09-26,24.21500015258789 +KO,2002-09-27,24.2450008392334 +KO,2002-09-30,23.979999542236328 +KO,2002-10-01,25.030000686645508 +KO,2002-10-02,24.950000762939453 +KO,2002-10-03,25.309999465942383 +KO,2002-10-04,25.450000762939453 +KO,2002-10-07,25.065000534057617 +KO,2002-10-08,26.059999465942383 +KO,2002-10-09,25.815000534057617 +KO,2002-10-10,25.729999542236328 +KO,2002-10-11,25.725000381469727 +KO,2002-10-14,26.274999618530273 +KO,2002-10-15,26.239999771118164 +KO,2002-10-16,23.600000381469727 +KO,2002-10-17,22.950000762939453 +KO,2002-10-18,23.19499969482422 +KO,2002-10-21,24.0 +KO,2002-10-22,23.940000534057617 +KO,2002-10-23,23.969999313354492 +KO,2002-10-24,23.44499969482422 +KO,2002-10-25,23.485000610351562 +KO,2002-10-28,22.96500015258789 +KO,2002-10-29,23.190000534057617 +KO,2002-10-30,23.424999237060547 +KO,2002-10-31,23.239999771118164 +KO,2002-11-01,23.415000915527344 +KO,2002-11-04,22.850000381469727 +KO,2002-11-05,23.18000030517578 +KO,2002-11-06,22.700000762939453 +KO,2002-11-07,22.40999984741211 +KO,2002-11-08,22.260000228881836 +KO,2002-11-11,22.280000686645508 +KO,2002-11-12,22.155000686645508 +KO,2002-11-13,22.614999771118164 +KO,2002-11-14,22.56999969482422 +KO,2002-11-15,22.985000610351562 +KO,2002-11-18,22.959999084472656 +KO,2002-11-19,23.19499969482422 +KO,2002-11-20,23.040000915527344 +KO,2002-11-21,22.8799991607666 +KO,2002-11-22,22.704999923706055 +KO,2002-11-25,22.55500030517578 +KO,2002-11-26,22.399999618530273 +KO,2002-11-27,23.114999771118164 +KO,2002-11-29,22.81999969482422 +KO,2002-12-02,22.600000381469727 +KO,2002-12-03,22.450000762939453 +KO,2002-12-04,22.81999969482422 +KO,2002-12-05,22.514999389648438 +KO,2002-12-06,22.700000762939453 +KO,2002-12-09,22.549999237060547 +KO,2002-12-10,23.25 +KO,2002-12-11,23.375 +KO,2002-12-12,22.934999465942383 +KO,2002-12-13,22.924999237060547 +KO,2002-12-16,22.864999771118164 +KO,2002-12-17,22.459999084472656 +KO,2002-12-18,22.270000457763672 +KO,2002-12-19,22.059999465942383 +KO,2002-12-20,22.040000915527344 +KO,2002-12-23,22.19499969482422 +KO,2002-12-24,22.114999771118164 +KO,2002-12-26,22.075000762939453 +KO,2002-12-27,21.735000610351562 +KO,2002-12-30,21.7549991607666 +KO,2002-12-31,21.920000076293945 +KO,2003-01-02,22.424999237060547 +KO,2003-01-03,22.3700008392334 +KO,2003-01-06,22.459999084472656 +KO,2003-01-07,22.18000030517578 +KO,2003-01-08,22.03499984741211 +KO,2003-01-09,22.264999389648438 +KO,2003-01-10,22.600000381469727 +KO,2003-01-13,22.8799991607666 +KO,2003-01-14,22.864999771118164 +KO,2003-01-15,22.450000762939453 +KO,2003-01-16,22.834999084472656 +KO,2003-01-17,22.549999237060547 +KO,2003-01-21,22.360000610351562 +KO,2003-01-22,22.274999618530273 +KO,2003-01-23,21.950000762939453 +KO,2003-01-24,21.415000915527344 +KO,2003-01-27,20.895000457763672 +KO,2003-01-28,20.549999237060547 +KO,2003-01-29,20.274999618530273 +KO,2003-01-30,19.600000381469727 +KO,2003-01-31,20.229999542236328 +KO,2003-02-03,20.075000762939453 +KO,2003-02-04,20.165000915527344 +KO,2003-02-05,20.024999618530273 +KO,2003-02-06,19.954999923706055 +KO,2003-02-07,19.764999389648438 +KO,2003-02-10,20.030000686645508 +KO,2003-02-11,19.5 +KO,2003-02-12,19.8700008392334 +KO,2003-02-13,19.989999771118164 +KO,2003-02-14,20.399999618530273 +KO,2003-02-18,20.549999237060547 +KO,2003-02-19,20.334999084472656 +KO,2003-02-20,20.024999618530273 +KO,2003-02-21,20.31999969482422 +KO,2003-02-24,19.90999984741211 +KO,2003-02-25,20.190000534057617 +KO,2003-02-26,19.860000610351562 +KO,2003-02-27,20.1299991607666 +KO,2003-02-28,20.110000610351562 +KO,2003-03-03,19.604999542236328 +KO,2003-03-04,19.184999465942383 +KO,2003-03-05,18.774999618530273 +KO,2003-03-06,18.774999618530273 +KO,2003-03-07,18.850000381469727 +KO,2003-03-10,18.53499984741211 +KO,2003-03-11,18.829999923706055 +KO,2003-03-12,19.024999618530273 +KO,2003-03-13,19.725000381469727 +KO,2003-03-14,19.950000762939453 +KO,2003-03-17,20.4950008392334 +KO,2003-03-18,20.485000610351562 +KO,2003-03-19,20.905000686645508 +KO,2003-03-20,20.764999389648438 +KO,2003-03-21,21.125 +KO,2003-03-24,20.454999923706055 +KO,2003-03-25,20.5 +KO,2003-03-26,20.364999771118164 +KO,2003-03-27,20.43000030517578 +KO,2003-03-28,20.364999771118164 +KO,2003-03-31,20.239999771118164 +KO,2003-04-01,20.19499969482422 +KO,2003-04-02,20.725000381469727 +KO,2003-04-03,20.600000381469727 +KO,2003-04-04,20.950000762939453 +KO,2003-04-07,20.850000381469727 +KO,2003-04-08,20.924999237060547 +KO,2003-04-09,20.834999084472656 +KO,2003-04-10,20.719999313354492 +KO,2003-04-11,20.71500015258789 +KO,2003-04-14,21.204999923706055 +KO,2003-04-15,21.264999389648438 +KO,2003-04-16,19.950000762939453 +KO,2003-04-17,20.200000762939453 +KO,2003-04-21,20.05500030517578 +KO,2003-04-22,20.204999923706055 +KO,2003-04-23,20.0 +KO,2003-04-24,19.954999923706055 +KO,2003-04-25,19.709999084472656 +KO,2003-04-28,20.165000915527344 +KO,2003-04-29,20.415000915527344 +KO,2003-04-30,20.200000762939453 +KO,2003-05-01,20.219999313354492 +KO,2003-05-02,20.5 +KO,2003-05-05,20.264999389648438 +KO,2003-05-06,20.510000228881836 +KO,2003-05-07,21.635000228881836 +KO,2003-05-08,21.440000534057617 +KO,2003-05-09,21.9950008392334 +KO,2003-05-12,22.25 +KO,2003-05-13,22.125 +KO,2003-05-14,22.125 +KO,2003-05-15,22.31999969482422 +KO,2003-05-16,21.975000381469727 +KO,2003-05-19,22.05500030517578 +KO,2003-05-20,22.260000228881836 +KO,2003-05-21,22.06999969482422 +KO,2003-05-22,22.264999389648438 +KO,2003-05-23,22.094999313354492 +KO,2003-05-27,22.329999923706055 +KO,2003-05-28,22.079999923706055 +KO,2003-05-29,22.309999465942383 +KO,2003-05-30,22.78499984741211 +KO,2003-06-02,22.899999618530273 +KO,2003-06-03,23.05500030517578 +KO,2003-06-04,23.295000076293945 +KO,2003-06-05,23.389999389648438 +KO,2003-06-06,23.44499969482422 +KO,2003-06-09,23.434999465942383 +KO,2003-06-10,23.299999237060547 +KO,2003-06-11,23.399999618530273 +KO,2003-06-12,23.725000381469727 +KO,2003-06-13,23.674999237060547 +KO,2003-06-16,24.100000381469727 +KO,2003-06-17,23.600000381469727 +KO,2003-06-18,23.5 +KO,2003-06-19,23.059999465942383 +KO,2003-06-20,23.235000610351562 +KO,2003-06-23,23.375 +KO,2003-06-24,23.584999084472656 +KO,2003-06-25,23.31999969482422 +KO,2003-06-26,23.440000534057617 +KO,2003-06-27,23.2549991607666 +KO,2003-06-30,23.204999923706055 +KO,2003-07-01,23.2450008392334 +KO,2003-07-02,23.190000534057617 +KO,2003-07-03,23.114999771118164 +KO,2003-07-07,22.475000381469727 +KO,2003-07-08,22.110000610351562 +KO,2003-07-09,21.940000534057617 +KO,2003-07-10,22.0049991607666 +KO,2003-07-11,21.954999923706055 +KO,2003-07-14,22.139999389648438 +KO,2003-07-15,21.9950008392334 +KO,2003-07-16,21.454999923706055 +KO,2003-07-17,22.3799991607666 +KO,2003-07-18,22.450000762939453 +KO,2003-07-21,22.5 +KO,2003-07-22,22.545000076293945 +KO,2003-07-23,22.584999084472656 +KO,2003-07-24,22.260000228881836 +KO,2003-07-25,22.520000457763672 +KO,2003-07-28,22.315000534057617 +KO,2003-07-29,22.43000030517578 +KO,2003-07-30,22.690000534057617 +KO,2003-07-31,22.485000610351562 +KO,2003-08-01,22.375 +KO,2003-08-04,22.44499969482422 +KO,2003-08-05,22.18000030517578 +KO,2003-08-06,22.049999237060547 +KO,2003-08-07,22.389999389648438 +KO,2003-08-08,22.424999237060547 +KO,2003-08-11,22.309999465942383 +KO,2003-08-12,22.325000762939453 +KO,2003-08-13,22.2549991607666 +KO,2003-08-14,22.530000686645508 +KO,2003-08-15,22.5049991607666 +KO,2003-08-18,22.43000030517578 +KO,2003-08-19,22.149999618530273 +KO,2003-08-20,21.94499969482422 +KO,2003-08-21,21.80500030517578 +KO,2003-08-22,21.639999389648438 +KO,2003-08-25,22.03499984741211 +KO,2003-08-26,22.114999771118164 +KO,2003-08-27,21.979999542236328 +KO,2003-08-28,21.915000915527344 +KO,2003-08-29,21.760000228881836 +KO,2003-09-02,21.889999389648438 +KO,2003-09-03,21.854999542236328 +KO,2003-09-04,22.25 +KO,2003-09-05,22.075000762939453 +KO,2003-09-08,22.135000228881836 +KO,2003-09-09,22.174999237060547 +KO,2003-09-10,22.475000381469727 +KO,2003-09-11,22.239999771118164 +KO,2003-09-12,21.9950008392334 +KO,2003-09-15,21.75 +KO,2003-09-16,21.459999084472656 +KO,2003-09-17,21.5049991607666 +KO,2003-09-18,21.799999237060547 +KO,2003-09-19,21.59000015258789 +KO,2003-09-22,21.6200008392334 +KO,2003-09-23,21.709999084472656 +KO,2003-09-24,21.4950008392334 +KO,2003-09-25,21.524999618530273 +KO,2003-09-26,21.514999389648438 +KO,2003-09-29,21.53499984741211 +KO,2003-09-30,21.479999542236328 +KO,2003-10-01,21.94499969482422 +KO,2003-10-02,22.125 +KO,2003-10-03,22.020000457763672 +KO,2003-10-06,22.204999923706055 +KO,2003-10-07,22.329999923706055 +KO,2003-10-08,22.1200008392334 +KO,2003-10-09,21.96500015258789 +KO,2003-10-10,21.915000915527344 +KO,2003-10-13,22.06999969482422 +KO,2003-10-14,22.274999618530273 +KO,2003-10-15,22.549999237060547 +KO,2003-10-16,22.5 +KO,2003-10-17,22.524999618530273 +KO,2003-10-20,22.80500030517578 +KO,2003-10-21,22.895000457763672 +KO,2003-10-22,22.65999984741211 +KO,2003-10-23,22.760000228881836 +KO,2003-10-24,22.700000762939453 +KO,2003-10-27,22.594999313354492 +KO,2003-10-28,22.690000534057617 +KO,2003-10-29,22.924999237060547 +KO,2003-10-30,23.0 +KO,2003-10-31,23.200000762939453 +KO,2003-11-03,23.34000015258789 +KO,2003-11-04,23.450000762939453 +KO,2003-11-05,23.489999771118164 +KO,2003-11-06,23.510000228881836 +KO,2003-11-07,23.315000534057617 +KO,2003-11-10,23.309999465942383 +KO,2003-11-11,23.260000228881836 +KO,2003-11-12,23.540000915527344 +KO,2003-11-13,23.46500015258789 +KO,2003-11-14,23.344999313354492 +KO,2003-11-17,23.34000015258789 +KO,2003-11-18,23.25 +KO,2003-11-19,23.43000030517578 +KO,2003-11-20,23.225000381469727 +KO,2003-11-21,23.209999084472656 +KO,2003-11-24,23.209999084472656 +KO,2003-11-25,23.28499984741211 +KO,2003-11-26,23.344999313354492 +KO,2003-11-28,23.25 +KO,2003-12-01,23.510000228881836 +KO,2003-12-02,23.5049991607666 +KO,2003-12-03,23.700000762939453 +KO,2003-12-04,23.579999923706055 +KO,2003-12-05,23.44499969482422 +KO,2003-12-08,23.875 +KO,2003-12-09,23.8799991607666 +KO,2003-12-10,24.094999313354492 +KO,2003-12-11,24.19499969482422 +KO,2003-12-12,24.684999465942383 +KO,2003-12-15,24.895000457763672 +KO,2003-12-16,25.34000015258789 +KO,2003-12-17,25.084999084472656 +KO,2003-12-18,24.969999313354492 +KO,2003-12-19,25.049999237060547 +KO,2003-12-22,25.079999923706055 +KO,2003-12-23,25.084999084472656 +KO,2003-12-24,24.950000762939453 +KO,2003-12-26,24.979999542236328 +KO,2003-12-29,25.079999923706055 +KO,2003-12-30,25.260000228881836 +KO,2003-12-31,25.375 +KO,2004-01-02,25.174999237060547 +KO,2004-01-05,25.204999923706055 +KO,2004-01-06,25.100000381469727 +KO,2004-01-07,24.940000534057617 +KO,2004-01-08,25.059999465942383 +KO,2004-01-09,24.795000076293945 +KO,2004-01-12,25.0049991607666 +KO,2004-01-13,24.854999542236328 +KO,2004-01-14,24.899999618530273 +KO,2004-01-15,24.864999771118164 +KO,2004-01-16,24.940000534057617 +KO,2004-01-20,24.96500015258789 +KO,2004-01-21,24.889999389648438 +KO,2004-01-22,24.665000915527344 +KO,2004-01-23,25.020000457763672 +KO,2004-01-26,25.094999313354492 +KO,2004-01-27,24.9950008392334 +KO,2004-01-28,24.69499969482422 +KO,2004-01-29,24.795000076293945 +KO,2004-01-30,24.6200008392334 +KO,2004-02-02,24.80500030517578 +KO,2004-02-03,24.915000915527344 +KO,2004-02-04,24.875 +KO,2004-02-05,25.190000534057617 +KO,2004-02-06,25.4950008392334 +KO,2004-02-09,26.200000762939453 +KO,2004-02-10,26.084999084472656 +KO,2004-02-11,25.899999618530273 +KO,2004-02-12,25.770000457763672 +KO,2004-02-13,25.56999969482422 +KO,2004-02-17,25.56999969482422 +KO,2004-02-18,25.6200008392334 +KO,2004-02-19,25.5 +KO,2004-02-20,25.469999313354492 +KO,2004-02-23,25.170000076293945 +KO,2004-02-24,24.889999389648438 +KO,2004-02-25,24.825000762939453 +KO,2004-02-26,24.915000915527344 +KO,2004-02-27,24.979999542236328 +KO,2004-03-01,24.809999465942383 +KO,2004-03-02,24.639999389648438 +KO,2004-03-03,24.56999969482422 +KO,2004-03-04,24.415000915527344 +KO,2004-03-05,25.049999237060547 +KO,2004-03-08,24.93000030517578 +KO,2004-03-09,25.09000015258789 +KO,2004-03-10,24.950000762939453 +KO,2004-03-11,24.09000015258789 +KO,2004-03-12,24.225000381469727 +KO,2004-03-15,23.854999542236328 +KO,2004-03-16,24.079999923706055 +KO,2004-03-17,24.440000534057617 +KO,2004-03-18,24.520000457763672 +KO,2004-03-19,24.389999389648438 +KO,2004-03-22,24.125 +KO,2004-03-23,24.065000534057617 +KO,2004-03-24,24.2450008392334 +KO,2004-03-25,24.3799991607666 +KO,2004-03-26,24.389999389648438 +KO,2004-03-29,24.700000762939453 +KO,2004-03-30,25.114999771118164 +KO,2004-03-31,25.149999618530273 +KO,2004-04-01,25.290000915527344 +KO,2004-04-02,25.46500015258789 +KO,2004-04-05,25.290000915527344 +KO,2004-04-06,25.434999465942383 +KO,2004-04-07,25.540000915527344 +KO,2004-04-08,25.6200008392334 +KO,2004-04-12,25.424999237060547 +KO,2004-04-13,25.44499969482422 +KO,2004-04-14,25.594999313354492 +KO,2004-04-15,25.600000381469727 +KO,2004-04-16,25.96500015258789 +KO,2004-04-19,26.5 +KO,2004-04-20,26.139999389648438 +KO,2004-04-21,26.065000534057617 +KO,2004-04-22,25.729999542236328 +KO,2004-04-23,25.524999618530273 +KO,2004-04-26,25.344999313354492 +KO,2004-04-27,25.354999542236328 +KO,2004-04-28,25.104999542236328 +KO,2004-04-29,25.229999542236328 +KO,2004-04-30,25.28499984741211 +KO,2004-05-03,25.309999465942383 +KO,2004-05-04,25.135000228881836 +KO,2004-05-05,25.545000076293945 +KO,2004-05-06,25.53499984741211 +KO,2004-05-07,25.3700008392334 +KO,2004-05-10,24.96500015258789 +KO,2004-05-11,25.024999618530273 +KO,2004-05-12,24.959999084472656 +KO,2004-05-13,24.80500030517578 +KO,2004-05-14,25.0 +KO,2004-05-17,24.905000686645508 +KO,2004-05-18,25.049999237060547 +KO,2004-05-19,24.68000030517578 +KO,2004-05-20,24.815000534057617 +KO,2004-05-21,24.690000534057617 +KO,2004-05-24,24.915000915527344 +KO,2004-05-25,25.19499969482422 +KO,2004-05-26,25.110000610351562 +KO,2004-05-27,25.65999984741211 +KO,2004-05-28,25.674999237060547 +KO,2004-06-01,25.53499984741211 +KO,2004-06-02,25.969999313354492 +KO,2004-06-03,25.885000228881836 +KO,2004-06-04,26.135000228881836 +KO,2004-06-07,26.354999542236328 +KO,2004-06-08,26.30500030517578 +KO,2004-06-09,25.8799991607666 +KO,2004-06-10,25.815000534057617 +KO,2004-06-14,25.690000534057617 +KO,2004-06-15,25.614999771118164 +KO,2004-06-16,25.594999313354492 +KO,2004-06-17,25.545000076293945 +KO,2004-06-18,25.69499969482422 +KO,2004-06-21,25.584999084472656 +KO,2004-06-22,25.510000228881836 +KO,2004-06-23,25.649999618530273 +KO,2004-06-24,25.520000457763672 +KO,2004-06-25,25.049999237060547 +KO,2004-06-28,25.19499969482422 +KO,2004-06-29,25.270000457763672 +KO,2004-06-30,25.239999771118164 +KO,2004-07-01,25.18000030517578 +KO,2004-07-02,25.264999389648438 +KO,2004-07-06,25.329999923706055 +KO,2004-07-07,25.209999084472656 +KO,2004-07-08,25.280000686645508 +KO,2004-07-09,25.510000228881836 +KO,2004-07-12,25.415000915527344 +KO,2004-07-13,25.329999923706055 +KO,2004-07-14,25.579999923706055 +KO,2004-07-15,25.420000076293945 +KO,2004-07-16,25.290000915527344 +KO,2004-07-19,25.170000076293945 +KO,2004-07-20,25.040000915527344 +KO,2004-07-21,24.600000381469727 +KO,2004-07-22,24.485000610351562 +KO,2004-07-23,22.584999084472656 +KO,2004-07-26,22.149999618530273 +KO,2004-07-27,21.875 +KO,2004-07-28,21.84000015258789 +KO,2004-07-29,21.530000686645508 +KO,2004-07-30,21.93000030517578 +KO,2004-08-02,22.104999542236328 +KO,2004-08-03,22.05500030517578 +KO,2004-08-04,22.100000381469727 +KO,2004-08-05,21.924999237060547 +KO,2004-08-06,21.75 +KO,2004-08-09,21.610000610351562 +KO,2004-08-10,21.729999542236328 +KO,2004-08-11,22.225000381469727 +KO,2004-08-12,21.920000076293945 +KO,2004-08-13,22.184999465942383 +KO,2004-08-16,22.260000228881836 +KO,2004-08-17,22.165000915527344 +KO,2004-08-18,22.28499984741211 +KO,2004-08-19,22.010000228881836 +KO,2004-08-20,22.104999542236328 +KO,2004-08-23,22.170000076293945 +KO,2004-08-24,22.010000228881836 +KO,2004-08-25,22.170000076293945 +KO,2004-08-26,22.229999542236328 +KO,2004-08-27,22.360000610351562 +KO,2004-08-30,22.174999237060547 +KO,2004-08-31,22.354999542236328 +KO,2004-09-01,22.31999969482422 +KO,2004-09-02,22.69499969482422 +KO,2004-09-03,22.7450008392334 +KO,2004-09-07,22.825000762939453 +KO,2004-09-08,21.725000381469727 +KO,2004-09-09,21.7549991607666 +KO,2004-09-10,21.479999542236328 +KO,2004-09-13,21.399999618530273 +KO,2004-09-14,21.434999465942383 +KO,2004-09-15,20.579999923706055 +KO,2004-09-16,20.020000457763672 +KO,2004-09-17,20.149999618530273 +KO,2004-09-20,20.219999313354492 +KO,2004-09-21,20.364999771118164 +KO,2004-09-22,20.209999084472656 +KO,2004-09-23,20.010000228881836 +KO,2004-09-24,19.9950008392334 +KO,2004-09-27,19.815000534057617 +KO,2004-09-28,19.9950008392334 +KO,2004-09-29,20.0049991607666 +KO,2004-09-30,20.024999618530273 +KO,2004-10-01,20.155000686645508 +KO,2004-10-04,20.375 +KO,2004-10-05,20.31999969482422 +KO,2004-10-06,20.450000762939453 +KO,2004-10-07,20.059999465942383 +KO,2004-10-08,20.0 +KO,2004-10-11,20.0049991607666 +KO,2004-10-12,19.889999389648438 +KO,2004-10-13,19.69499969482422 +KO,2004-10-14,19.575000762939453 +KO,2004-10-15,19.600000381469727 +KO,2004-10-18,19.6200008392334 +KO,2004-10-19,19.690000534057617 +KO,2004-10-20,19.725000381469727 +KO,2004-10-21,19.739999771118164 +KO,2004-10-22,19.450000762939453 +KO,2004-10-25,19.325000762939453 +KO,2004-10-26,19.649999618530273 +KO,2004-10-27,20.21500015258789 +KO,2004-10-28,20.2450008392334 +KO,2004-10-29,20.329999923706055 +KO,2004-11-01,20.264999389648438 +KO,2004-11-02,20.325000762939453 +KO,2004-11-03,20.424999237060547 +KO,2004-11-04,20.68000030517578 +KO,2004-11-05,20.700000762939453 +KO,2004-11-08,20.639999389648438 +KO,2004-11-09,20.6200008392334 +KO,2004-11-10,20.584999084472656 +KO,2004-11-11,20.479999542236328 +KO,2004-11-12,20.395000457763672 +KO,2004-11-15,20.290000915527344 +KO,2004-11-16,20.125 +KO,2004-11-17,20.139999389648438 +KO,2004-11-18,20.139999389648438 +KO,2004-11-19,19.864999771118164 +KO,2004-11-22,19.934999465942383 +KO,2004-11-23,19.854999542236328 +KO,2004-11-24,19.899999618530273 +KO,2004-11-26,19.93000030517578 +KO,2004-11-29,19.854999542236328 +KO,2004-11-30,19.655000686645508 +KO,2004-12-01,19.885000228881836 +KO,2004-12-02,20.209999084472656 +KO,2004-12-03,20.354999542236328 +KO,2004-12-06,20.19499969482422 +KO,2004-12-07,20.079999923706055 +KO,2004-12-08,20.19499969482422 +KO,2004-12-09,20.405000686645508 +KO,2004-12-10,20.264999389648438 +KO,2004-12-13,20.43000030517578 +KO,2004-12-14,20.649999618530273 +KO,2004-12-15,20.735000610351562 +KO,2004-12-16,20.565000534057617 +KO,2004-12-17,20.475000381469727 +KO,2004-12-20,20.475000381469727 +KO,2004-12-21,20.5 +KO,2004-12-22,20.790000915527344 +KO,2004-12-23,20.7549991607666 +KO,2004-12-27,20.825000762939453 +KO,2004-12-28,20.924999237060547 +KO,2004-12-29,20.780000686645508 +KO,2004-12-30,20.825000762939453 +KO,2004-12-31,20.81999969482422 +KO,2005-01-03,20.770000457763672 +KO,2005-01-04,20.479999542236328 +KO,2005-01-05,20.385000228881836 +KO,2005-01-06,20.55500030517578 +KO,2005-01-07,20.579999923706055 +KO,2005-01-10,20.69499969482422 +KO,2005-01-11,20.579999923706055 +KO,2005-01-12,20.579999923706055 +KO,2005-01-13,20.3700008392334 +KO,2005-01-14,20.485000610351562 +KO,2005-01-18,20.625 +KO,2005-01-19,20.549999237060547 +KO,2005-01-20,20.665000915527344 +KO,2005-01-21,20.454999923706055 +KO,2005-01-24,20.479999542236328 +KO,2005-01-25,20.6200008392334 +KO,2005-01-26,20.84000015258789 +KO,2005-01-27,20.8799991607666 +KO,2005-01-28,20.7450008392334 +KO,2005-01-31,20.7450008392334 +KO,2005-02-01,20.709999084472656 +KO,2005-02-02,20.959999084472656 +KO,2005-02-03,20.8700008392334 +KO,2005-02-04,21.235000610351562 +KO,2005-02-07,21.2450008392334 +KO,2005-02-08,21.325000762939453 +KO,2005-02-09,21.3799991607666 +KO,2005-02-10,21.25 +KO,2005-02-11,21.3799991607666 +KO,2005-02-14,21.43000030517578 +KO,2005-02-15,21.325000762939453 +KO,2005-02-16,21.649999618530273 +KO,2005-02-17,21.5 +KO,2005-02-18,21.479999542236328 +KO,2005-02-22,21.395000457763672 +KO,2005-02-23,21.290000915527344 +KO,2005-02-24,21.329999923706055 +KO,2005-02-25,21.510000228881836 +KO,2005-02-28,21.399999618530273 +KO,2005-03-01,21.635000228881836 +KO,2005-03-02,21.520000457763672 +KO,2005-03-03,21.59000015258789 +KO,2005-03-04,21.81999969482422 +KO,2005-03-07,21.860000610351562 +KO,2005-03-08,21.709999084472656 +KO,2005-03-09,21.604999542236328 +KO,2005-03-10,21.53499984741211 +KO,2005-03-11,21.239999771118164 +KO,2005-03-14,21.170000076293945 +KO,2005-03-15,21.1200008392334 +KO,2005-03-16,20.969999313354492 +KO,2005-03-17,21.0 +KO,2005-03-18,20.729999542236328 +KO,2005-03-21,20.799999237060547 +KO,2005-03-22,20.700000762939453 +KO,2005-03-23,20.59000015258789 +KO,2005-03-24,20.600000381469727 +KO,2005-03-28,20.559999465942383 +KO,2005-03-29,20.69499969482422 +KO,2005-03-30,20.975000381469727 +KO,2005-03-31,20.834999084472656 +KO,2005-04-01,20.690000534057617 +KO,2005-04-04,20.735000610351562 +KO,2005-04-05,20.93000030517578 +KO,2005-04-06,20.854999542236328 +KO,2005-04-07,21.059999465942383 +KO,2005-04-08,21.049999237060547 +KO,2005-04-11,20.934999465942383 +KO,2005-04-12,21.165000915527344 +KO,2005-04-13,21.049999237060547 +KO,2005-04-14,21.03499984741211 +KO,2005-04-15,20.645000457763672 +KO,2005-04-18,20.485000610351562 +KO,2005-04-19,21.200000762939453 +KO,2005-04-20,20.940000534057617 +KO,2005-04-21,20.989999771118164 +KO,2005-04-22,21.065000534057617 +KO,2005-04-25,21.34000015258789 +KO,2005-04-26,21.479999542236328 +KO,2005-04-27,21.40999984741211 +KO,2005-04-28,21.344999313354492 +KO,2005-04-29,21.719999313354492 +KO,2005-05-02,21.78499984741211 +KO,2005-05-03,21.8799991607666 +KO,2005-05-04,21.96500015258789 +KO,2005-05-05,22.075000762939453 +KO,2005-05-06,22.094999313354492 +KO,2005-05-09,22.28499984741211 +KO,2005-05-10,22.114999771118164 +KO,2005-05-11,22.135000228881836 +KO,2005-05-12,22.084999084472656 +KO,2005-05-13,22.05500030517578 +KO,2005-05-16,22.1299991607666 +KO,2005-05-17,22.200000762939453 +KO,2005-05-18,22.459999084472656 +KO,2005-05-19,22.625 +KO,2005-05-20,22.524999618530273 +KO,2005-05-23,22.485000610351562 +KO,2005-05-24,22.510000228881836 +KO,2005-05-25,22.450000762939453 +KO,2005-05-26,22.44499969482422 +KO,2005-05-27,22.46500015258789 +KO,2005-05-31,22.315000534057617 +KO,2005-06-01,22.295000076293945 +KO,2005-06-02,22.389999389648438 +KO,2005-06-03,22.114999771118164 +KO,2005-06-06,21.985000610351562 +KO,2005-06-07,22.05500030517578 +KO,2005-06-08,21.950000762939453 +KO,2005-06-09,21.825000762939453 +KO,2005-06-10,21.975000381469727 +KO,2005-06-13,21.795000076293945 +KO,2005-06-14,21.864999771118164 +KO,2005-06-15,21.81999969482422 +KO,2005-06-16,21.889999389648438 +KO,2005-06-17,22.024999618530273 +KO,2005-06-20,21.954999923706055 +KO,2005-06-21,21.84000015258789 +KO,2005-06-22,21.71500015258789 +KO,2005-06-23,21.53499984741211 +KO,2005-06-24,21.100000381469727 +KO,2005-06-27,21.165000915527344 +KO,2005-06-28,21.434999465942383 +KO,2005-06-29,21.350000381469727 +KO,2005-06-30,20.875 +KO,2005-07-01,21.104999542236328 +KO,2005-07-05,21.200000762939453 +KO,2005-07-06,20.975000381469727 +KO,2005-07-07,20.8799991607666 +KO,2005-07-08,21.364999771118164 +KO,2005-07-11,21.385000228881836 +KO,2005-07-12,21.40999984741211 +KO,2005-07-13,21.46500015258789 +KO,2005-07-14,21.59000015258789 +KO,2005-07-15,21.540000915527344 +KO,2005-07-18,21.46500015258789 +KO,2005-07-19,21.665000915527344 +KO,2005-07-20,21.665000915527344 +KO,2005-07-21,21.975000381469727 +KO,2005-07-22,22.014999389648438 +KO,2005-07-25,21.825000762939453 +KO,2005-07-26,21.844999313354492 +KO,2005-07-27,22.0049991607666 +KO,2005-07-28,22.19499969482422 +KO,2005-07-29,21.8799991607666 +KO,2005-08-01,21.934999465942383 +KO,2005-08-02,22.139999389648438 +KO,2005-08-03,22.334999084472656 +KO,2005-08-04,22.18000030517578 +KO,2005-08-05,22.030000686645508 +KO,2005-08-08,21.834999084472656 +KO,2005-08-09,22.049999237060547 +KO,2005-08-10,21.950000762939453 +KO,2005-08-11,22.05500030517578 +KO,2005-08-12,21.790000915527344 +KO,2005-08-15,21.770000457763672 +KO,2005-08-16,21.649999618530273 +KO,2005-08-17,21.655000686645508 +KO,2005-08-18,21.764999389648438 +KO,2005-08-19,22.19499969482422 +KO,2005-08-22,22.135000228881836 +KO,2005-08-23,22.094999313354492 +KO,2005-08-24,21.915000915527344 +KO,2005-08-25,21.905000686645508 +KO,2005-08-26,21.78499984741211 +KO,2005-08-29,22.0 +KO,2005-08-30,21.69499969482422 +KO,2005-08-31,22.0 +KO,2005-09-01,21.940000534057617 +KO,2005-09-02,21.950000762939453 +KO,2005-09-06,22.260000228881836 +KO,2005-09-07,22.325000762939453 +KO,2005-09-08,22.139999389648438 +KO,2005-09-09,22.024999618530273 +KO,2005-09-12,22.125 +KO,2005-09-13,21.829999923706055 +KO,2005-09-14,21.760000228881836 +KO,2005-09-15,21.815000534057617 +KO,2005-09-16,21.700000762939453 +KO,2005-09-19,21.68000030517578 +KO,2005-09-20,21.450000762939453 +KO,2005-09-21,21.125 +KO,2005-09-22,21.110000610351562 +KO,2005-09-23,21.174999237060547 +KO,2005-09-26,21.184999465942383 +KO,2005-09-27,21.165000915527344 +KO,2005-09-28,21.434999465942383 +KO,2005-09-29,21.549999237060547 +KO,2005-09-30,21.594999313354492 +KO,2005-10-03,21.604999542236328 +KO,2005-10-04,21.520000457763672 +KO,2005-10-05,21.309999465942383 +KO,2005-10-06,21.354999542236328 +KO,2005-10-07,21.100000381469727 +KO,2005-10-10,20.989999771118164 +KO,2005-10-11,20.829999923706055 +KO,2005-10-12,20.860000610351562 +KO,2005-10-13,20.860000610351562 +KO,2005-10-14,21.03499984741211 +KO,2005-10-17,21.045000076293945 +KO,2005-10-18,20.875 +KO,2005-10-19,20.899999618530273 +KO,2005-10-20,21.049999237060547 +KO,2005-10-21,20.96500015258789 +KO,2005-10-24,21.200000762939453 +KO,2005-10-25,21.229999542236328 +KO,2005-10-26,21.170000076293945 +KO,2005-10-27,21.075000762939453 +KO,2005-10-28,21.415000915527344 +KO,2005-10-31,21.389999389648438 +KO,2005-11-01,21.325000762939453 +KO,2005-11-02,21.274999618530273 +KO,2005-11-03,21.290000915527344 +KO,2005-11-04,21.149999618530273 +KO,2005-11-07,21.204999923706055 +KO,2005-11-08,21.06999969482422 +KO,2005-11-09,21.09000015258789 +KO,2005-11-10,21.260000228881836 +KO,2005-11-11,21.3799991607666 +KO,2005-11-14,21.290000915527344 +KO,2005-11-15,21.229999542236328 +KO,2005-11-16,21.06999969482422 +KO,2005-11-17,20.934999465942383 +KO,2005-11-18,21.100000381469727 +KO,2005-11-21,21.075000762939453 +KO,2005-11-22,21.170000076293945 +KO,2005-11-23,21.325000762939453 +KO,2005-11-25,21.399999618530273 +KO,2005-11-28,21.389999389648438 +KO,2005-11-29,21.524999618530273 +KO,2005-11-30,21.344999313354492 +KO,2005-12-01,21.420000076293945 +KO,2005-12-02,21.40999984741211 +KO,2005-12-05,21.325000762939453 +KO,2005-12-06,21.270000457763672 +KO,2005-12-07,21.100000381469727 +KO,2005-12-08,20.940000534057617 +KO,2005-12-09,20.7549991607666 +KO,2005-12-12,20.575000762939453 +KO,2005-12-13,20.479999542236328 +KO,2005-12-14,20.545000076293945 +KO,2005-12-15,20.579999923706055 +KO,2005-12-16,20.604999542236328 +KO,2005-12-19,20.709999084472656 +KO,2005-12-20,20.610000610351562 +KO,2005-12-21,20.604999542236328 +KO,2005-12-22,20.639999389648438 +KO,2005-12-23,20.575000762939453 +KO,2005-12-27,20.485000610351562 +KO,2005-12-28,20.389999389648438 +KO,2005-12-29,20.299999237060547 +KO,2005-12-30,20.155000686645508 +KO,2006-01-03,20.450000762939453 +KO,2006-01-04,20.40999984741211 +KO,2006-01-05,20.510000228881836 +KO,2006-01-06,20.704999923706055 +KO,2006-01-09,20.80500030517578 +KO,2006-01-10,20.825000762939453 +KO,2006-01-11,20.834999084472656 +KO,2006-01-12,20.719999313354492 +KO,2006-01-13,20.655000686645508 +KO,2006-01-17,20.514999389648438 +KO,2006-01-18,20.40999984741211 +KO,2006-01-19,20.46500015258789 +KO,2006-01-20,20.045000076293945 +KO,2006-01-23,20.25 +KO,2006-01-24,20.450000762939453 +KO,2006-01-25,20.56999969482422 +KO,2006-01-26,20.739999771118164 +KO,2006-01-27,20.985000610351562 +KO,2006-01-30,20.875 +KO,2006-01-31,20.690000534057617 +KO,2006-02-01,20.75 +KO,2006-02-02,20.614999771118164 +KO,2006-02-03,20.440000534057617 +KO,2006-02-06,20.469999313354492 +KO,2006-02-07,20.514999389648438 +KO,2006-02-08,20.614999771118164 +KO,2006-02-09,20.5 +KO,2006-02-10,20.579999923706055 +KO,2006-02-13,20.3700008392334 +KO,2006-02-14,20.670000076293945 +KO,2006-02-15,20.670000076293945 +KO,2006-02-16,20.795000076293945 +KO,2006-02-17,20.895000457763672 +KO,2006-02-21,20.924999237060547 +KO,2006-02-22,21.040000915527344 +KO,2006-02-23,21.014999389648438 +KO,2006-02-24,21.114999771118164 +KO,2006-02-27,21.264999389648438 +KO,2006-02-28,20.985000610351562 +KO,2006-03-01,21.155000686645508 +KO,2006-03-02,20.954999923706055 +KO,2006-03-03,20.899999618530273 +KO,2006-03-06,20.975000381469727 +KO,2006-03-07,20.899999618530273 +KO,2006-03-08,21.114999771118164 +KO,2006-03-09,21.200000762939453 +KO,2006-03-10,21.385000228881836 +KO,2006-03-13,21.2450008392334 +KO,2006-03-14,21.395000457763672 +KO,2006-03-15,21.364999771118164 +KO,2006-03-16,21.344999313354492 +KO,2006-03-17,21.395000457763672 +KO,2006-03-20,21.44499969482422 +KO,2006-03-21,21.375 +KO,2006-03-22,21.385000228881836 +KO,2006-03-23,21.204999923706055 +KO,2006-03-24,21.329999923706055 +KO,2006-03-27,21.19499969482422 +KO,2006-03-28,21.079999923706055 +KO,2006-03-29,21.079999923706055 +KO,2006-03-30,21.059999465942383 +KO,2006-03-31,20.934999465942383 +KO,2006-04-03,20.934999465942383 +KO,2006-04-04,21.040000915527344 +KO,2006-04-05,20.975000381469727 +KO,2006-04-06,20.844999313354492 +KO,2006-04-07,20.674999237060547 +KO,2006-04-10,20.739999771118164 +KO,2006-04-11,20.645000457763672 +KO,2006-04-12,20.575000762939453 +KO,2006-04-13,20.6299991607666 +KO,2006-04-17,20.520000457763672 +KO,2006-04-18,20.649999618530273 +KO,2006-04-19,20.844999313354492 +KO,2006-04-20,20.905000686645508 +KO,2006-04-21,20.924999237060547 +KO,2006-04-24,20.780000686645508 +KO,2006-04-25,20.674999237060547 +KO,2006-04-26,20.860000610351562 +KO,2006-04-27,21.024999618530273 +KO,2006-04-28,20.979999542236328 +KO,2006-05-01,20.985000610351562 +KO,2006-05-02,21.1200008392334 +KO,2006-05-03,20.959999084472656 +KO,2006-05-04,21.040000915527344 +KO,2006-05-05,21.354999542236328 +KO,2006-05-08,21.684999465942383 +KO,2006-05-09,21.834999084472656 +KO,2006-05-10,21.790000915527344 +KO,2006-05-11,21.690000534057617 +KO,2006-05-12,21.59000015258789 +KO,2006-05-15,21.969999313354492 +KO,2006-05-16,21.920000076293945 +KO,2006-05-17,21.774999618530273 +KO,2006-05-18,21.774999618530273 +KO,2006-05-19,21.825000762939453 +KO,2006-05-22,21.799999237060547 +KO,2006-05-23,21.790000915527344 +KO,2006-05-24,22.014999389648438 +KO,2006-05-25,22.184999465942383 +KO,2006-05-26,22.2450008392334 +KO,2006-05-30,21.834999084472656 +KO,2006-05-31,22.014999389648438 +KO,2006-06-01,21.959999084472656 +KO,2006-06-02,21.94499969482422 +KO,2006-06-05,21.71500015258789 +KO,2006-06-06,21.75 +KO,2006-06-07,21.690000534057617 +KO,2006-06-08,21.69499969482422 +KO,2006-06-09,21.774999618530273 +KO,2006-06-12,21.655000686645508 +KO,2006-06-13,21.454999923706055 +KO,2006-06-14,21.405000686645508 +KO,2006-06-15,21.520000457763672 +KO,2006-06-16,21.604999542236328 +KO,2006-06-19,21.46500015258789 +KO,2006-06-20,21.399999618530273 +KO,2006-06-21,21.5049991607666 +KO,2006-06-22,21.434999465942383 +KO,2006-06-23,21.375 +KO,2006-06-26,21.415000915527344 +KO,2006-06-27,21.2549991607666 +KO,2006-06-28,21.209999084472656 +KO,2006-06-29,21.530000686645508 +KO,2006-06-30,21.510000228881836 +KO,2006-07-03,21.684999465942383 +KO,2006-07-05,21.510000228881836 +KO,2006-07-06,21.665000915527344 +KO,2006-07-07,21.59000015258789 +KO,2006-07-10,21.815000534057617 +KO,2006-07-11,21.905000686645508 +KO,2006-07-12,21.78499984741211 +KO,2006-07-13,21.549999237060547 +KO,2006-07-14,21.325000762939453 +KO,2006-07-17,21.350000381469727 +KO,2006-07-18,21.774999618530273 +KO,2006-07-19,21.90999984741211 +KO,2006-07-20,21.920000076293945 +KO,2006-07-21,21.950000762939453 +KO,2006-07-24,22.0 +KO,2006-07-25,22.125 +KO,2006-07-26,22.225000381469727 +KO,2006-07-27,22.155000686645508 +KO,2006-07-28,22.260000228881836 +KO,2006-07-31,22.25 +KO,2006-08-01,22.155000686645508 +KO,2006-08-02,22.155000686645508 +KO,2006-08-03,22.010000228881836 +KO,2006-08-04,21.924999237060547 +KO,2006-08-07,21.80500030517578 +KO,2006-08-08,21.905000686645508 +KO,2006-08-09,21.875 +KO,2006-08-10,21.950000762939453 +KO,2006-08-11,21.8799991607666 +KO,2006-08-14,21.9950008392334 +KO,2006-08-15,22.15999984741211 +KO,2006-08-16,22.165000915527344 +KO,2006-08-17,22.09000015258789 +KO,2006-08-18,22.155000686645508 +KO,2006-08-21,22.094999313354492 +KO,2006-08-22,22.204999923706055 +KO,2006-08-23,22.15999984741211 +KO,2006-08-24,22.2549991607666 +KO,2006-08-25,22.260000228881836 +KO,2006-08-28,22.354999542236328 +KO,2006-08-29,22.56999969482422 +KO,2006-08-30,22.479999542236328 +KO,2006-08-31,22.405000686645508 +KO,2006-09-01,22.53499984741211 +KO,2006-09-05,22.489999771118164 +KO,2006-09-06,22.350000381469727 +KO,2006-09-07,22.2450008392334 +KO,2006-09-08,22.299999237060547 +KO,2006-09-11,22.274999618530273 +KO,2006-09-12,22.389999389648438 +KO,2006-09-13,22.30500030517578 +KO,2006-09-14,22.290000915527344 +KO,2006-09-15,22.299999237060547 +KO,2006-09-18,22.219999313354492 +KO,2006-09-19,22.190000534057617 +KO,2006-09-20,22.225000381469727 +KO,2006-09-21,22.100000381469727 +KO,2006-09-22,21.9950008392334 +KO,2006-09-25,22.200000762939453 +KO,2006-09-26,22.31999969482422 +KO,2006-09-27,22.354999542236328 +KO,2006-09-28,22.475000381469727 +KO,2006-09-29,22.34000015258789 +KO,2006-10-02,22.25 +KO,2006-10-03,22.280000686645508 +KO,2006-10-04,22.399999618530273 +KO,2006-10-05,22.415000915527344 +KO,2006-10-06,22.3799991607666 +KO,2006-10-09,22.209999084472656 +KO,2006-10-10,22.030000686645508 +KO,2006-10-11,22.059999465942383 +KO,2006-10-12,22.024999618530273 +KO,2006-10-13,22.010000228881836 +KO,2006-10-16,22.125 +KO,2006-10-17,21.895000457763672 +KO,2006-10-18,21.979999542236328 +KO,2006-10-19,22.454999923706055 +KO,2006-10-20,23.375 +KO,2006-10-23,23.639999389648438 +KO,2006-10-24,23.514999389648438 +KO,2006-10-25,23.594999313354492 +KO,2006-10-26,23.56999969482422 +KO,2006-10-27,23.434999465942383 +KO,2006-10-30,23.3799991607666 +KO,2006-10-31,23.360000610351562 +KO,2006-11-01,23.31999969482422 +KO,2006-11-02,23.354999542236328 +KO,2006-11-03,23.25 +KO,2006-11-06,23.405000686645508 +KO,2006-11-07,23.459999084472656 +KO,2006-11-08,23.440000534057617 +KO,2006-11-09,23.325000762939453 +KO,2006-11-10,23.235000610351562 +KO,2006-11-13,23.204999923706055 +KO,2006-11-14,23.274999618530273 +KO,2006-11-15,23.325000762939453 +KO,2006-11-16,23.56999969482422 +KO,2006-11-17,23.6299991607666 +KO,2006-11-20,23.520000457763672 +KO,2006-11-21,23.4950008392334 +KO,2006-11-22,23.549999237060547 +KO,2006-11-24,23.459999084472656 +KO,2006-11-27,23.274999618530273 +KO,2006-11-28,23.34000015258789 +KO,2006-11-29,23.31999969482422 +KO,2006-11-30,23.415000915527344 +KO,2006-12-01,23.28499984741211 +KO,2006-12-04,23.415000915527344 +KO,2006-12-05,24.0 +KO,2006-12-06,24.190000534057617 +KO,2006-12-07,24.360000610351562 +KO,2006-12-08,24.454999923706055 +KO,2006-12-11,24.405000686645508 +KO,2006-12-12,24.450000762939453 +KO,2006-12-13,24.420000076293945 +KO,2006-12-14,24.5 +KO,2006-12-15,24.46500015258789 +KO,2006-12-18,24.450000762939453 +KO,2006-12-19,24.385000228881836 +KO,2006-12-20,24.375 +KO,2006-12-21,24.329999923706055 +KO,2006-12-22,24.190000534057617 +KO,2006-12-26,24.274999618530273 +KO,2006-12-27,24.344999313354492 +KO,2006-12-28,24.270000457763672 +KO,2006-12-29,24.125 +KO,2007-01-03,24.290000915527344 +KO,2007-01-04,24.299999237060547 +KO,2007-01-05,24.1299991607666 +KO,2007-01-08,24.28499984741211 +KO,2007-01-09,24.30500030517578 +KO,2007-01-10,24.34000015258789 +KO,2007-01-11,24.3700008392334 +KO,2007-01-12,24.274999618530273 +KO,2007-01-16,24.25 +KO,2007-01-17,24.299999237060547 +KO,2007-01-18,24.174999237060547 +KO,2007-01-19,24.1299991607666 +KO,2007-01-22,24.014999389648438 +KO,2007-01-23,24.059999465942383 +KO,2007-01-24,24.065000534057617 +KO,2007-01-25,23.969999313354492 +KO,2007-01-26,23.915000915527344 +KO,2007-01-29,23.854999542236328 +KO,2007-01-30,23.905000686645508 +KO,2007-01-31,23.940000534057617 +KO,2007-02-01,24.049999237060547 +KO,2007-02-02,24.1200008392334 +KO,2007-02-05,23.950000762939453 +KO,2007-02-06,24.024999618530273 +KO,2007-02-07,24.014999389648438 +KO,2007-02-08,23.93000030517578 +KO,2007-02-09,23.8799991607666 +KO,2007-02-12,23.959999084472656 +KO,2007-02-13,24.104999542236328 +KO,2007-02-14,23.940000534057617 +KO,2007-02-15,23.924999237060547 +KO,2007-02-16,23.934999465942383 +KO,2007-02-20,23.889999389648438 +KO,2007-02-21,23.78499984741211 +KO,2007-02-22,23.649999618530273 +KO,2007-02-23,23.6299991607666 +KO,2007-02-26,23.860000610351562 +KO,2007-02-27,23.19499969482422 +KO,2007-02-28,23.34000015258789 +KO,2007-03-01,23.260000228881836 +KO,2007-03-02,22.94499969482422 +KO,2007-03-05,23.145000457763672 +KO,2007-03-06,23.46500015258789 +KO,2007-03-07,23.375 +KO,2007-03-08,23.575000762939453 +KO,2007-03-09,23.78499984741211 +KO,2007-03-12,23.975000381469727 +KO,2007-03-13,23.530000686645508 +KO,2007-03-14,23.520000457763672 +KO,2007-03-15,23.540000915527344 +KO,2007-03-16,23.604999542236328 +KO,2007-03-19,23.665000915527344 +KO,2007-03-20,23.809999465942383 +KO,2007-03-21,24.1299991607666 +KO,2007-03-22,24.125 +KO,2007-03-23,24.024999618530273 +KO,2007-03-26,24.075000762939453 +KO,2007-03-27,24.010000228881836 +KO,2007-03-28,23.954999923706055 +KO,2007-03-29,24.05500030517578 +KO,2007-03-30,24.0 +KO,2007-04-02,24.260000228881836 +KO,2007-04-03,24.4950008392334 +KO,2007-04-04,24.729999542236328 +KO,2007-04-05,24.760000228881836 +KO,2007-04-09,24.815000534057617 +KO,2007-04-10,25.040000915527344 +KO,2007-04-11,24.81999969482422 +KO,2007-04-12,24.834999084472656 +KO,2007-04-13,24.940000534057617 +KO,2007-04-16,25.135000228881836 +KO,2007-04-17,25.78499984741211 +KO,2007-04-18,25.829999923706055 +KO,2007-04-19,25.875 +KO,2007-04-20,26.045000076293945 +KO,2007-04-23,25.825000762939453 +KO,2007-04-24,25.854999542236328 +KO,2007-04-25,25.8700008392334 +KO,2007-04-26,26.040000915527344 +KO,2007-04-27,26.030000686645508 +KO,2007-04-30,26.094999313354492 +KO,2007-05-01,26.315000534057617 +KO,2007-05-02,26.354999542236328 +KO,2007-05-03,26.454999923706055 +KO,2007-05-04,26.604999542236328 +KO,2007-05-07,26.80500030517578 +KO,2007-05-08,26.53499984741211 +KO,2007-05-09,26.55500030517578 +KO,2007-05-10,26.239999771118164 +KO,2007-05-11,26.344999313354492 +KO,2007-05-14,26.299999237060547 +KO,2007-05-15,26.229999542236328 +KO,2007-05-16,26.3700008392334 +KO,2007-05-17,26.100000381469727 +KO,2007-05-18,26.315000534057617 +KO,2007-05-21,25.954999923706055 +KO,2007-05-22,25.739999771118164 +KO,2007-05-23,25.665000915527344 +KO,2007-05-24,25.6200008392334 +KO,2007-05-25,25.94499969482422 +KO,2007-05-29,26.09000015258789 +KO,2007-05-30,26.524999618530273 +KO,2007-05-31,26.4950008392334 +KO,2007-06-01,26.399999618530273 +KO,2007-06-04,26.334999084472656 +KO,2007-06-05,26.15999984741211 +KO,2007-06-06,26.0 +KO,2007-06-07,25.690000534057617 +KO,2007-06-08,25.834999084472656 +KO,2007-06-11,25.815000534057617 +KO,2007-06-12,25.56999969482422 +KO,2007-06-13,25.68000030517578 +KO,2007-06-14,25.655000686645508 +KO,2007-06-15,25.790000915527344 +KO,2007-06-18,25.8799991607666 +KO,2007-06-19,25.69499969482422 +KO,2007-06-20,25.7450008392334 +KO,2007-06-21,26.045000076293945 +KO,2007-06-22,25.809999465942383 +KO,2007-06-25,25.885000228881836 +KO,2007-06-26,25.975000381469727 +KO,2007-06-27,26.219999313354492 +KO,2007-06-28,26.315000534057617 +KO,2007-06-29,26.155000686645508 +KO,2007-07-02,26.280000686645508 +KO,2007-07-03,26.450000762939453 +KO,2007-07-05,26.334999084472656 +KO,2007-07-06,26.299999237060547 +KO,2007-07-09,26.350000381469727 +KO,2007-07-10,26.049999237060547 +KO,2007-07-11,26.045000076293945 +KO,2007-07-12,26.315000534057617 +KO,2007-07-13,26.55500030517578 +KO,2007-07-16,26.924999237060547 +KO,2007-07-17,26.584999084472656 +KO,2007-07-18,26.71500015258789 +KO,2007-07-19,26.850000381469727 +KO,2007-07-20,26.604999542236328 +KO,2007-07-23,26.81999969482422 +KO,2007-07-24,26.610000610351562 +KO,2007-07-25,27.024999618530273 +KO,2007-07-26,26.489999771118164 +KO,2007-07-27,26.139999389648438 +KO,2007-07-30,26.19499969482422 +KO,2007-07-31,26.05500030517578 +KO,2007-08-01,26.635000228881836 +KO,2007-08-02,26.829999923706055 +KO,2007-08-03,26.639999389648438 +KO,2007-08-06,27.114999771118164 +KO,2007-08-07,27.229999542236328 +KO,2007-08-08,27.93000030517578 +KO,2007-08-09,27.924999237060547 +KO,2007-08-10,27.489999771118164 +KO,2007-08-13,27.260000228881836 +KO,2007-08-14,27.06999969482422 +KO,2007-08-15,26.915000915527344 +KO,2007-08-16,26.790000915527344 +KO,2007-08-17,27.225000381469727 +KO,2007-08-20,27.260000228881836 +KO,2007-08-21,27.014999389648438 +KO,2007-08-22,26.975000381469727 +KO,2007-08-23,26.989999771118164 +KO,2007-08-24,27.0 +KO,2007-08-27,27.0049991607666 +KO,2007-08-28,26.6299991607666 +KO,2007-08-29,26.7549991607666 +KO,2007-08-30,26.700000762939453 +KO,2007-08-31,26.889999389648438 +KO,2007-09-04,27.184999465942383 +KO,2007-09-05,26.844999313354492 +KO,2007-09-06,27.329999923706055 +KO,2007-09-07,27.295000076293945 +KO,2007-09-10,27.28499984741211 +KO,2007-09-11,27.829999923706055 +KO,2007-09-12,27.920000076293945 +KO,2007-09-13,27.934999465942383 +KO,2007-09-14,28.200000762939453 +KO,2007-09-17,27.639999389648438 +KO,2007-09-18,28.204999923706055 +KO,2007-09-19,28.309999465942383 +KO,2007-09-20,28.155000686645508 +KO,2007-09-21,28.274999618530273 +KO,2007-09-24,28.350000381469727 +KO,2007-09-25,28.510000228881836 +KO,2007-09-26,28.674999237060547 +KO,2007-09-27,28.665000915527344 +KO,2007-09-28,28.735000610351562 +KO,2007-10-01,28.950000762939453 +KO,2007-10-02,28.959999084472656 +KO,2007-10-03,28.78499984741211 +KO,2007-10-04,28.934999465942383 +KO,2007-10-05,29.03499984741211 +KO,2007-10-08,28.899999618530273 +KO,2007-10-09,28.940000534057617 +KO,2007-10-10,28.934999465942383 +KO,2007-10-11,28.594999313354492 +KO,2007-10-12,28.899999618530273 +KO,2007-10-15,28.81999969482422 +KO,2007-10-16,28.8799991607666 +KO,2007-10-17,29.545000076293945 +KO,2007-10-18,29.68000030517578 +KO,2007-10-19,29.3799991607666 +KO,2007-10-22,29.625 +KO,2007-10-23,29.875 +KO,2007-10-24,30.09000015258789 +KO,2007-10-25,30.649999618530273 +KO,2007-10-26,30.78499984741211 +KO,2007-10-29,30.920000076293945 +KO,2007-10-30,30.864999771118164 +KO,2007-10-31,30.8799991607666 +KO,2007-11-01,30.450000762939453 +KO,2007-11-02,30.2549991607666 +KO,2007-11-05,30.170000076293945 +KO,2007-11-06,30.5049991607666 +KO,2007-11-07,29.979999542236328 +KO,2007-11-08,30.735000610351562 +KO,2007-11-09,30.415000915527344 +KO,2007-11-12,29.93000030517578 +KO,2007-11-13,30.520000457763672 +KO,2007-11-14,30.68000030517578 +KO,2007-11-15,30.975000381469727 +KO,2007-11-16,31.309999465942383 +KO,2007-11-19,31.149999618530273 +KO,2007-11-20,31.395000457763672 +KO,2007-11-21,31.125 +KO,2007-11-23,31.149999618530273 +KO,2007-11-26,30.864999771118164 +KO,2007-11-27,31.489999771118164 +KO,2007-11-28,31.4950008392334 +KO,2007-11-29,31.395000457763672 +KO,2007-11-30,31.049999237060547 +KO,2007-12-03,31.100000381469727 +KO,2007-12-04,31.375 +KO,2007-12-05,31.524999618530273 +KO,2007-12-06,31.53499984741211 +KO,2007-12-07,31.575000762939453 +KO,2007-12-10,31.635000228881836 +KO,2007-12-11,31.485000610351562 +KO,2007-12-12,31.885000228881836 +KO,2007-12-13,32.04499816894531 +KO,2007-12-14,31.905000686645508 +KO,2007-12-17,31.235000610351562 +KO,2007-12-18,31.110000610351562 +KO,2007-12-19,31.424999237060547 +KO,2007-12-20,31.139999389648438 +KO,2007-12-21,31.53499984741211 +KO,2007-12-24,31.604999542236328 +KO,2007-12-26,31.5049991607666 +KO,2007-12-27,31.149999618530273 +KO,2007-12-28,31.135000228881836 +KO,2007-12-31,30.684999465942383 +KO,2008-01-02,30.545000076293945 +KO,2008-01-03,30.864999771118164 +KO,2008-01-04,30.924999237060547 +KO,2008-01-07,31.655000686645508 +KO,2008-01-08,31.78499984741211 +KO,2008-01-09,32.6349983215332 +KO,2008-01-10,32.779998779296875 +KO,2008-01-11,31.885000228881836 +KO,2008-01-14,32.150001525878906 +KO,2008-01-15,31.80500030517578 +KO,2008-01-16,31.325000762939453 +KO,2008-01-17,31.020000457763672 +KO,2008-01-18,30.3700008392334 +KO,2008-01-22,29.395000457763672 +KO,2008-01-23,29.434999465942383 +KO,2008-01-24,29.940000534057617 +KO,2008-01-25,29.204999923706055 +KO,2008-01-28,29.704999923706055 +KO,2008-01-29,29.274999618530273 +KO,2008-01-30,28.885000228881836 +KO,2008-01-31,29.5 +KO,2008-02-01,29.6299991607666 +KO,2008-02-04,29.315000534057617 +KO,2008-02-05,28.700000762939453 +KO,2008-02-06,28.854999542236328 +KO,2008-02-07,29.225000381469727 +KO,2008-02-08,29.625 +KO,2008-02-11,29.75 +KO,2008-02-12,29.959999084472656 +KO,2008-02-13,29.69499969482422 +KO,2008-02-14,29.274999618530273 +KO,2008-02-15,29.3799991607666 +KO,2008-02-19,29.049999237060547 +KO,2008-02-20,29.114999771118164 +KO,2008-02-21,28.9950008392334 +KO,2008-02-22,29.1299991607666 +KO,2008-02-25,29.385000228881836 +KO,2008-02-26,29.760000228881836 +KO,2008-02-27,30.024999618530273 +KO,2008-02-28,29.729999542236328 +KO,2008-02-29,29.229999542236328 +KO,2008-03-03,29.510000228881836 +KO,2008-03-04,29.684999465942383 +KO,2008-03-05,29.84000015258789 +KO,2008-03-06,29.549999237060547 +KO,2008-03-07,29.424999237060547 +KO,2008-03-10,29.329999923706055 +KO,2008-03-11,29.735000610351562 +KO,2008-03-12,29.594999313354492 +KO,2008-03-13,29.46500015258789 +KO,2008-03-14,28.764999389648438 +KO,2008-03-17,28.844999313354492 +KO,2008-03-18,29.704999923706055 +KO,2008-03-19,29.979999542236328 +KO,2008-03-20,30.520000457763672 +KO,2008-03-24,30.59000015258789 +KO,2008-03-25,30.704999923706055 +KO,2008-03-26,30.575000762939453 +KO,2008-03-27,30.655000686645508 +KO,2008-03-28,30.469999313354492 +KO,2008-03-31,30.434999465942383 +KO,2008-04-01,30.719999313354492 +KO,2008-04-02,30.229999542236328 +KO,2008-04-03,30.280000686645508 +KO,2008-04-04,30.125 +KO,2008-04-07,30.184999465942383 +KO,2008-04-08,30.2549991607666 +KO,2008-04-09,30.389999389648438 +KO,2008-04-10,30.665000915527344 +KO,2008-04-11,30.145000457763672 +KO,2008-04-14,30.5 +KO,2008-04-15,30.469999313354492 +KO,2008-04-16,30.575000762939453 +KO,2008-04-17,30.34000015258789 +KO,2008-04-18,30.05500030517578 +KO,2008-04-21,30.174999237060547 +KO,2008-04-22,29.94499969482422 +KO,2008-04-23,30.15999984741211 +KO,2008-04-24,30.125 +KO,2008-04-25,29.665000915527344 +KO,2008-04-28,29.489999771118164 +KO,2008-04-29,29.360000610351562 +KO,2008-04-30,29.434999465942383 +KO,2008-05-01,29.545000076293945 +KO,2008-05-02,29.385000228881836 +KO,2008-05-05,29.190000534057617 +KO,2008-05-06,29.135000228881836 +KO,2008-05-07,28.514999389648438 +KO,2008-05-08,28.145000457763672 +KO,2008-05-09,28.075000762939453 +KO,2008-05-12,28.200000762939453 +KO,2008-05-13,28.25 +KO,2008-05-14,28.270000457763672 +KO,2008-05-15,28.5049991607666 +KO,2008-05-16,28.53499984741211 +KO,2008-05-19,28.760000228881836 +KO,2008-05-20,28.545000076293945 +KO,2008-05-21,28.325000762939453 +KO,2008-05-22,29.135000228881836 +KO,2008-05-23,29.315000534057617 +KO,2008-05-27,29.295000076293945 +KO,2008-05-28,28.719999313354492 +KO,2008-05-29,28.934999465942383 +KO,2008-05-30,28.6299991607666 +KO,2008-06-02,28.5 +KO,2008-06-03,28.200000762939453 +KO,2008-06-04,28.350000381469727 +KO,2008-06-05,28.594999313354492 +KO,2008-06-06,27.899999618530273 +KO,2008-06-09,27.93000030517578 +KO,2008-06-10,29.0049991607666 +KO,2008-06-11,28.56999969482422 +KO,2008-06-12,28.56999969482422 +KO,2008-06-13,27.709999084472656 +KO,2008-06-16,27.09000015258789 +KO,2008-06-17,26.979999542236328 +KO,2008-06-18,26.579999923706055 +KO,2008-06-19,26.68000030517578 +KO,2008-06-20,26.829999923706055 +KO,2008-06-23,26.6299991607666 +KO,2008-06-24,26.684999465942383 +KO,2008-06-25,27.049999237060547 +KO,2008-06-26,26.610000610351562 +KO,2008-06-27,25.920000076293945 +KO,2008-06-30,25.989999771118164 +KO,2008-07-01,25.5 +KO,2008-07-02,25.684999465942383 +KO,2008-07-03,25.739999771118164 +KO,2008-07-07,25.645000457763672 +KO,2008-07-08,25.735000610351562 +KO,2008-07-09,25.44499969482422 +KO,2008-07-10,25.020000457763672 +KO,2008-07-11,25.135000228881836 +KO,2008-07-14,25.479999542236328 +KO,2008-07-15,25.895000457763672 +KO,2008-07-16,26.170000076293945 +KO,2008-07-17,25.170000076293945 +KO,2008-07-18,25.014999389648438 +KO,2008-07-21,24.799999237060547 +KO,2008-07-22,25.674999237060547 +KO,2008-07-23,26.25 +KO,2008-07-24,25.93000030517578 +KO,2008-07-25,26.030000686645508 +KO,2008-07-28,25.575000762939453 +KO,2008-07-29,25.78499984741211 +KO,2008-07-30,25.655000686645508 +KO,2008-07-31,25.75 +KO,2008-08-01,26.56999969482422 +KO,2008-08-04,26.950000762939453 +KO,2008-08-05,27.454999923706055 +KO,2008-08-06,27.68000030517578 +KO,2008-08-07,27.0049991607666 +KO,2008-08-08,27.704999923706055 +KO,2008-08-11,27.674999237060547 +KO,2008-08-12,27.395000457763672 +KO,2008-08-13,27.604999542236328 +KO,2008-08-14,27.510000228881836 +KO,2008-08-15,27.530000686645508 +KO,2008-08-18,27.165000915527344 +KO,2008-08-19,27.165000915527344 +KO,2008-08-20,27.174999237060547 +KO,2008-08-21,26.7549991607666 +KO,2008-08-22,27.184999465942383 +KO,2008-08-25,26.78499984741211 +KO,2008-08-26,26.760000228881836 +KO,2008-08-27,26.895000457763672 +KO,2008-08-28,26.559999465942383 +KO,2008-08-29,26.03499984741211 +KO,2008-09-02,25.979999542236328 +KO,2008-09-03,25.829999923706055 +KO,2008-09-04,25.854999542236328 +KO,2008-09-05,25.96500015258789 +KO,2008-09-08,26.690000534057617 +KO,2008-09-09,26.940000534057617 +KO,2008-09-10,26.905000686645508 +KO,2008-09-11,27.075000762939453 +KO,2008-09-12,27.25 +KO,2008-09-15,27.375 +KO,2008-09-16,27.424999237060547 +KO,2008-09-17,26.329999923706055 +KO,2008-09-18,26.69499969482422 +KO,2008-09-19,26.360000610351562 +KO,2008-09-22,25.690000534057617 +KO,2008-09-23,25.34000015258789 +KO,2008-09-24,25.094999313354492 +KO,2008-09-25,25.729999542236328 +KO,2008-09-26,26.239999771118164 +KO,2008-09-29,25.514999389648438 +KO,2008-09-30,26.440000534057617 +KO,2008-10-01,27.079999923706055 +KO,2008-10-02,26.799999237060547 +KO,2008-10-03,26.28499984741211 +KO,2008-10-06,25.459999084472656 +KO,2008-10-07,24.649999618530273 +KO,2008-10-08,23.704999923706055 +KO,2008-10-09,21.649999618530273 +KO,2008-10-10,20.75 +KO,2008-10-13,23.6299991607666 +KO,2008-10-14,21.864999771118164 +KO,2008-10-15,22.104999542236328 +KO,2008-10-16,22.889999389648438 +KO,2008-10-17,22.100000381469727 +KO,2008-10-20,23.229999542236328 +KO,2008-10-21,23.014999389648438 +KO,2008-10-22,22.690000534057617 +KO,2008-10-23,21.530000686645508 +KO,2008-10-24,20.80500030517578 +KO,2008-10-27,20.5049991607666 +KO,2008-10-28,22.625 +KO,2008-10-29,21.924999237060547 +KO,2008-10-30,22.329999923706055 +KO,2008-10-31,22.030000686645508 +KO,2008-11-03,22.725000381469727 +KO,2008-11-04,23.014999389648438 +KO,2008-11-05,22.364999771118164 +KO,2008-11-06,22.2450008392334 +KO,2008-11-07,23.125 +KO,2008-11-10,22.950000762939453 +KO,2008-11-11,22.219999313354492 +KO,2008-11-12,21.915000915527344 +KO,2008-11-13,23.139999389648438 +KO,2008-11-14,22.510000228881836 +KO,2008-11-17,21.985000610351562 +KO,2008-11-18,21.7450008392334 +KO,2008-11-19,21.135000228881836 +KO,2008-11-20,20.53499984741211 +KO,2008-11-21,22.0 +KO,2008-11-24,22.614999771118164 +KO,2008-11-25,22.53499984741211 +KO,2008-11-26,22.690000534057617 +KO,2008-11-28,23.434999465942383 +KO,2008-12-01,22.165000915527344 +KO,2008-12-02,21.96500015258789 +KO,2008-12-03,23.06999969482422 +KO,2008-12-04,22.375 +KO,2008-12-05,22.989999771118164 +KO,2008-12-08,22.989999771118164 +KO,2008-12-09,22.415000915527344 +KO,2008-12-10,22.655000686645508 +KO,2008-12-11,22.110000610351562 +KO,2008-12-12,22.28499984741211 +KO,2008-12-15,22.485000610351562 +KO,2008-12-16,23.229999542236328 +KO,2008-12-17,22.739999771118164 +KO,2008-12-18,22.59000015258789 +KO,2008-12-19,22.21500015258789 +KO,2008-12-22,22.329999923706055 +KO,2008-12-23,21.985000610351562 +KO,2008-12-24,22.049999237060547 +KO,2008-12-26,22.290000915527344 +KO,2008-12-29,22.204999923706055 +KO,2008-12-30,22.46500015258789 +KO,2008-12-31,22.635000228881836 +KO,2009-01-02,22.950000762939453 +KO,2009-01-05,22.719999313354492 +KO,2009-01-06,22.354999542236328 +KO,2009-01-07,22.46500015258789 +KO,2009-01-08,22.6200008392334 +KO,2009-01-09,22.299999237060547 +KO,2009-01-12,21.864999771118164 +KO,2009-01-13,22.010000228881836 +KO,2009-01-14,21.309999465942383 +KO,2009-01-15,21.68000030517578 +KO,2009-01-16,21.920000076293945 +KO,2009-01-20,21.440000534057617 +KO,2009-01-21,21.645000457763672 +KO,2009-01-22,21.559999465942383 +KO,2009-01-23,21.100000381469727 +KO,2009-01-26,21.514999389648438 +KO,2009-01-27,21.665000915527344 +KO,2009-01-28,21.93000030517578 +KO,2009-01-29,21.774999618530273 +KO,2009-01-30,21.360000610351562 +KO,2009-02-02,21.1200008392334 +KO,2009-02-03,21.65999984741211 +KO,2009-02-04,21.200000762939453 +KO,2009-02-05,21.344999313354492 +KO,2009-02-06,21.774999618530273 +KO,2009-02-09,21.155000686645508 +KO,2009-02-10,20.334999084472656 +KO,2009-02-11,20.635000228881836 +KO,2009-02-12,22.19499969482422 +KO,2009-02-13,21.924999237060547 +KO,2009-02-17,21.299999237060547 +KO,2009-02-18,21.34000015258789 +KO,2009-02-19,21.649999618530273 +KO,2009-02-20,21.420000076293945 +KO,2009-02-23,21.045000076293945 +KO,2009-02-24,21.530000686645508 +KO,2009-02-25,21.184999465942383 +KO,2009-02-26,20.53499984741211 +KO,2009-02-27,20.424999237060547 +KO,2009-03-02,19.844999313354492 +KO,2009-03-03,19.415000915527344 +KO,2009-03-04,19.864999771118164 +KO,2009-03-05,18.924999237060547 +KO,2009-03-06,19.549999237060547 +KO,2009-03-09,19.375 +KO,2009-03-10,19.579999923706055 +KO,2009-03-11,19.78499984741211 +KO,2009-03-12,20.420000076293945 +KO,2009-03-13,20.610000610351562 +KO,2009-03-16,20.635000228881836 +KO,2009-03-17,20.725000381469727 +KO,2009-03-18,20.825000762939453 +KO,2009-03-19,21.09000015258789 +KO,2009-03-20,21.31999969482422 +KO,2009-03-23,22.06999969482422 +KO,2009-03-24,22.010000228881836 +KO,2009-03-25,22.375 +KO,2009-03-26,22.424999237060547 +KO,2009-03-27,22.549999237060547 +KO,2009-03-30,21.959999084472656 +KO,2009-03-31,21.975000381469727 +KO,2009-04-01,22.43000030517578 +KO,2009-04-02,22.670000076293945 +KO,2009-04-03,22.485000610351562 +KO,2009-04-06,22.4950008392334 +KO,2009-04-07,22.309999465942383 +KO,2009-04-08,22.4950008392334 +KO,2009-04-09,22.4950008392334 +KO,2009-04-13,22.364999771118164 +KO,2009-04-14,22.104999542236328 +KO,2009-04-15,22.514999389648438 +KO,2009-04-16,22.549999237060547 +KO,2009-04-17,22.510000228881836 +KO,2009-04-20,22.165000915527344 +KO,2009-04-21,21.545000076293945 +KO,2009-04-22,21.46500015258789 +KO,2009-04-23,21.459999084472656 +KO,2009-04-24,21.395000457763672 +KO,2009-04-27,21.1200008392334 +KO,2009-04-28,21.139999389648438 +KO,2009-04-29,21.354999542236328 +KO,2009-04-30,21.524999618530273 +KO,2009-05-01,21.235000610351562 +KO,2009-05-04,21.584999084472656 +KO,2009-05-05,21.56999969482422 +KO,2009-05-06,21.469999313354492 +KO,2009-05-07,21.399999618530273 +KO,2009-05-08,21.459999084472656 +KO,2009-05-11,21.375 +KO,2009-05-12,22.200000762939453 +KO,2009-05-13,21.815000534057617 +KO,2009-05-14,22.450000762939453 +KO,2009-05-15,22.479999542236328 +KO,2009-05-18,23.03499984741211 +KO,2009-05-19,23.31999969482422 +KO,2009-05-20,23.5 +KO,2009-05-21,23.34000015258789 +KO,2009-05-22,23.649999618530273 +KO,2009-05-26,23.604999542236328 +KO,2009-05-27,23.315000534057617 +KO,2009-05-28,23.450000762939453 +KO,2009-05-29,24.579999923706055 +KO,2009-06-01,24.510000228881836 +KO,2009-06-02,24.829999923706055 +KO,2009-06-03,24.545000076293945 +KO,2009-06-04,24.8799991607666 +KO,2009-06-05,24.719999313354492 +KO,2009-06-08,24.690000534057617 +KO,2009-06-09,24.545000076293945 +KO,2009-06-10,24.204999923706055 +KO,2009-06-11,24.290000915527344 +KO,2009-06-12,24.44499969482422 +KO,2009-06-15,24.05500030517578 +KO,2009-06-16,23.915000915527344 +KO,2009-06-17,23.96500015258789 +KO,2009-06-18,24.774999618530273 +KO,2009-06-19,24.405000686645508 +KO,2009-06-22,23.9950008392334 +KO,2009-06-23,23.899999618530273 +KO,2009-06-24,23.75 +KO,2009-06-25,23.924999237060547 +KO,2009-06-26,24.065000534057617 +KO,2009-06-29,24.145000457763672 +KO,2009-06-30,23.9950008392334 +KO,2009-07-01,24.59000015258789 +KO,2009-07-02,24.440000534057617 +KO,2009-07-06,24.5 +KO,2009-07-07,24.31999969482422 +KO,2009-07-08,24.2549991607666 +KO,2009-07-09,24.354999542236328 +KO,2009-07-10,24.155000686645508 +KO,2009-07-13,24.524999618530273 +KO,2009-07-14,24.645000457763672 +KO,2009-07-15,25.264999389648438 +KO,2009-07-16,25.395000457763672 +KO,2009-07-17,25.15999984741211 +KO,2009-07-20,25.514999389648438 +KO,2009-07-21,25.174999237060547 +KO,2009-07-22,24.565000534057617 +KO,2009-07-23,24.59000015258789 +KO,2009-07-24,24.68000030517578 +KO,2009-07-27,24.760000228881836 +KO,2009-07-28,24.69499969482422 +KO,2009-07-29,24.639999389648438 +KO,2009-07-30,24.834999084472656 +KO,2009-07-31,24.920000076293945 +KO,2009-08-03,24.799999237060547 +KO,2009-08-04,24.75 +KO,2009-08-05,24.584999084472656 +KO,2009-08-06,24.69499969482422 +KO,2009-08-07,24.670000076293945 +KO,2009-08-10,24.719999313354492 +KO,2009-08-11,24.520000457763672 +KO,2009-08-12,24.229999542236328 +KO,2009-08-13,24.059999465942383 +KO,2009-08-14,24.235000610351562 +KO,2009-08-17,24.350000381469727 +KO,2009-08-18,24.30500030517578 +KO,2009-08-19,24.68000030517578 +KO,2009-08-20,24.709999084472656 +KO,2009-08-21,24.954999923706055 +KO,2009-08-24,24.530000686645508 +KO,2009-08-25,24.3700008392334 +KO,2009-08-26,24.59000015258789 +KO,2009-08-27,24.719999313354492 +KO,2009-08-28,24.530000686645508 +KO,2009-08-31,24.385000228881836 +KO,2009-09-01,24.264999389648438 +KO,2009-09-02,24.899999618530273 +KO,2009-09-03,24.790000915527344 +KO,2009-09-04,24.975000381469727 +KO,2009-09-08,25.204999923706055 +KO,2009-09-09,25.315000534057617 +KO,2009-09-10,25.290000915527344 +KO,2009-09-11,25.7549991607666 +KO,2009-09-14,26.079999923706055 +KO,2009-09-15,26.225000381469727 +KO,2009-09-16,26.334999084472656 +KO,2009-09-17,26.709999084472656 +KO,2009-09-18,26.8799991607666 +KO,2009-09-21,26.5 +KO,2009-09-22,26.424999237060547 +KO,2009-09-23,26.290000915527344 +KO,2009-09-24,26.170000076293945 +KO,2009-09-25,26.485000610351562 +KO,2009-09-28,26.565000534057617 +KO,2009-09-29,26.655000686645508 +KO,2009-09-30,26.850000381469727 +KO,2009-10-01,26.559999465942383 +KO,2009-10-02,26.934999465942383 +KO,2009-10-05,26.899999618530273 +KO,2009-10-06,27.15999984741211 +KO,2009-10-07,27.405000686645508 +KO,2009-10-08,27.295000076293945 +KO,2009-10-09,27.325000762939453 +KO,2009-10-12,27.395000457763672 +KO,2009-10-13,27.399999618530273 +KO,2009-10-14,27.420000076293945 +KO,2009-10-15,27.459999084472656 +KO,2009-10-16,27.5049991607666 +KO,2009-10-19,27.395000457763672 +KO,2009-10-20,27.03499984741211 +KO,2009-10-21,27.03499984741211 +KO,2009-10-22,27.075000762939453 +KO,2009-10-23,26.6200008392334 +KO,2009-10-26,26.614999771118164 +KO,2009-10-27,26.729999542236328 +KO,2009-10-28,26.7549991607666 +KO,2009-10-29,27.045000076293945 +KO,2009-10-30,26.655000686645508 +KO,2009-11-02,26.860000610351562 +KO,2009-11-03,26.559999465942383 +KO,2009-11-04,26.7450008392334 +KO,2009-11-05,27.200000762939453 +KO,2009-11-06,27.2450008392334 +KO,2009-11-09,27.739999771118164 +KO,2009-11-10,27.905000686645508 +KO,2009-11-11,28.065000534057617 +KO,2009-11-12,27.969999313354492 +KO,2009-11-13,28.229999542236328 +KO,2009-11-16,28.3700008392334 +KO,2009-11-17,28.434999465942383 +KO,2009-11-18,28.290000915527344 +KO,2009-11-19,28.440000534057617 +KO,2009-11-20,28.739999771118164 +KO,2009-11-23,29.1200008392334 +KO,2009-11-24,29.094999313354492 +KO,2009-11-25,29.05500030517578 +KO,2009-11-27,28.59000015258789 +KO,2009-11-30,28.600000381469727 +KO,2009-12-01,29.040000915527344 +KO,2009-12-02,28.979999542236328 +KO,2009-12-03,28.635000228881836 +KO,2009-12-04,28.7450008392334 +KO,2009-12-07,28.934999465942383 +KO,2009-12-08,28.84000015258789 +KO,2009-12-09,28.915000915527344 +KO,2009-12-10,29.290000915527344 +KO,2009-12-11,29.55500030517578 +KO,2009-12-14,29.520000457763672 +KO,2009-12-15,29.530000686645508 +KO,2009-12-16,29.209999084472656 +KO,2009-12-17,28.489999771118164 +KO,2009-12-18,28.459999084472656 +KO,2009-12-21,28.59000015258789 +KO,2009-12-22,28.635000228881836 +KO,2009-12-23,28.645000457763672 +KO,2009-12-24,28.719999313354492 +KO,2009-12-28,28.719999313354492 +KO,2009-12-29,28.8700008392334 +KO,2009-12-30,28.84000015258789 +KO,2009-12-31,28.5 +KO,2010-01-04,28.520000457763672 +KO,2010-01-05,28.174999237060547 +KO,2010-01-06,28.165000915527344 +KO,2010-01-07,28.094999313354492 +KO,2010-01-08,27.575000762939453 +KO,2010-01-11,28.135000228881836 +KO,2010-01-12,28.440000534057617 +KO,2010-01-13,28.514999389648438 +KO,2010-01-14,28.565000534057617 +KO,2010-01-15,28.145000457763672 +KO,2010-01-19,28.209999084472656 +KO,2010-01-20,27.75 +KO,2010-01-21,27.184999465942383 +KO,2010-01-22,27.1200008392334 +KO,2010-01-25,27.174999237060547 +KO,2010-01-26,27.06999969482422 +KO,2010-01-27,27.2549991607666 +KO,2010-01-28,27.09000015258789 +KO,2010-01-29,27.125 +KO,2010-02-01,27.190000534057617 +KO,2010-02-02,27.524999618530273 +KO,2010-02-03,27.434999465942383 +KO,2010-02-04,26.71500015258789 +KO,2010-02-05,26.545000076293945 +KO,2010-02-08,26.325000762939453 +KO,2010-02-09,27.0049991607666 +KO,2010-02-10,26.895000457763672 +KO,2010-02-11,27.110000610351562 +KO,2010-02-12,26.989999771118164 +KO,2010-02-16,27.40999984741211 +KO,2010-02-17,27.665000915527344 +KO,2010-02-18,27.954999923706055 +KO,2010-02-19,27.860000610351562 +KO,2010-02-22,27.690000534057617 +KO,2010-02-23,27.415000915527344 +KO,2010-02-24,27.579999923706055 +KO,2010-02-25,26.559999465942383 +KO,2010-02-26,26.360000610351562 +KO,2010-03-01,26.635000228881836 +KO,2010-03-02,26.649999618530273 +KO,2010-03-03,26.96500015258789 +KO,2010-03-04,27.235000610351562 +KO,2010-03-05,27.350000381469727 +KO,2010-03-08,27.229999542236328 +KO,2010-03-09,27.09000015258789 +KO,2010-03-10,27.100000381469727 +KO,2010-03-11,26.799999237060547 +KO,2010-03-12,26.674999237060547 +KO,2010-03-15,26.825000762939453 +KO,2010-03-16,26.850000381469727 +KO,2010-03-17,26.920000076293945 +KO,2010-03-18,26.975000381469727 +KO,2010-03-19,27.375 +KO,2010-03-22,27.270000457763672 +KO,2010-03-23,27.649999618530273 +KO,2010-03-24,27.309999465942383 +KO,2010-03-25,27.399999618530273 +KO,2010-03-26,27.325000762939453 +KO,2010-03-29,27.385000228881836 +KO,2010-03-30,27.434999465942383 +KO,2010-03-31,27.5 +KO,2010-04-01,27.649999618530273 +KO,2010-04-05,27.43000030517578 +KO,2010-04-06,27.145000457763672 +KO,2010-04-07,26.90999984741211 +KO,2010-04-08,26.8799991607666 +KO,2010-04-09,27.295000076293945 +KO,2010-04-12,27.3799991607666 +KO,2010-04-13,27.510000228881836 +KO,2010-04-14,27.475000381469727 +KO,2010-04-15,27.1299991607666 +KO,2010-04-16,27.485000610351562 +KO,2010-04-19,27.65999984741211 +KO,2010-04-20,27.235000610351562 +KO,2010-04-21,27.094999313354492 +KO,2010-04-22,27.155000686645508 +KO,2010-04-23,26.940000534057617 +KO,2010-04-26,26.864999771118164 +KO,2010-04-27,26.434999465942383 +KO,2010-04-28,26.68000030517578 +KO,2010-04-29,26.8700008392334 +KO,2010-04-30,26.725000381469727 +KO,2010-05-03,26.8799991607666 +KO,2010-05-04,26.59000015258789 +KO,2010-05-05,26.829999923706055 +KO,2010-05-06,26.149999618530273 +KO,2010-05-07,26.334999084472656 +KO,2010-05-10,27.020000457763672 +KO,2010-05-11,26.80500030517578 +KO,2010-05-12,27.010000228881836 +KO,2010-05-13,26.7450008392334 +KO,2010-05-14,26.670000076293945 +KO,2010-05-17,26.704999923706055 +KO,2010-05-18,26.549999237060547 +KO,2010-05-19,26.559999465942383 +KO,2010-05-20,25.770000457763672 +KO,2010-05-21,25.795000076293945 +KO,2010-05-24,25.729999542236328 +KO,2010-05-25,25.309999465942383 +KO,2010-05-26,25.040000915527344 +KO,2010-05-27,25.614999771118164 +KO,2010-05-28,25.700000762939453 +KO,2010-06-01,25.645000457763672 +KO,2010-06-02,26.204999923706055 +KO,2010-06-03,26.375 +KO,2010-06-04,25.635000228881836 +KO,2010-06-07,25.399999618530273 +KO,2010-06-08,25.780000686645508 +KO,2010-06-09,25.674999237060547 +KO,2010-06-10,26.225000381469727 +KO,2010-06-11,25.825000762939453 +KO,2010-06-14,25.7549991607666 +KO,2010-06-15,26.09000015258789 +KO,2010-06-16,26.200000762939453 +KO,2010-06-17,26.18000030517578 +KO,2010-06-18,26.155000686645508 +KO,2010-06-21,26.239999771118164 +KO,2010-06-22,26.229999542236328 +KO,2010-06-23,26.1200008392334 +KO,2010-06-24,25.899999618530273 +KO,2010-06-25,25.1299991607666 +KO,2010-06-28,25.540000915527344 +KO,2010-06-29,25.165000915527344 +KO,2010-06-30,25.059999465942383 +KO,2010-07-01,25.014999389648438 +KO,2010-07-02,25.024999618530273 +KO,2010-07-06,25.21500015258789 +KO,2010-07-07,25.735000610351562 +KO,2010-07-08,26.209999084472656 +KO,2010-07-09,26.200000762939453 +KO,2010-07-12,26.225000381469727 +KO,2010-07-13,26.360000610351562 +KO,2010-07-14,26.40999984741211 +KO,2010-07-15,26.424999237060547 +KO,2010-07-16,26.184999465942383 +KO,2010-07-19,26.135000228881836 +KO,2010-07-20,26.6200008392334 +KO,2010-07-21,27.040000915527344 +KO,2010-07-22,27.1299991607666 +KO,2010-07-23,27.375 +KO,2010-07-26,27.469999313354492 +KO,2010-07-27,27.524999618530273 +KO,2010-07-28,27.440000534057617 +KO,2010-07-29,27.4950008392334 +KO,2010-07-30,27.55500030517578 +KO,2010-08-02,28.204999923706055 +KO,2010-08-03,28.190000534057617 +KO,2010-08-04,28.274999618530273 +KO,2010-08-05,28.184999465942383 +KO,2010-08-06,28.375 +KO,2010-08-09,28.55500030517578 +KO,2010-08-10,28.489999771118164 +KO,2010-08-11,28.020000457763672 +KO,2010-08-12,27.844999313354492 +KO,2010-08-13,27.864999771118164 +KO,2010-08-16,27.940000534057617 +KO,2010-08-17,28.059999465942383 +KO,2010-08-18,27.920000076293945 +KO,2010-08-19,27.639999389648438 +KO,2010-08-20,27.649999618530273 +KO,2010-08-23,27.799999237060547 +KO,2010-08-24,27.829999923706055 +KO,2010-08-25,27.69499969482422 +KO,2010-08-26,27.579999923706055 +KO,2010-08-27,28.079999923706055 +KO,2010-08-30,27.774999618530273 +KO,2010-08-31,27.940000534057617 +KO,2010-09-01,28.655000686645508 +KO,2010-09-02,28.690000534057617 +KO,2010-09-03,28.780000686645508 +KO,2010-09-07,28.815000534057617 +KO,2010-09-08,28.915000915527344 +KO,2010-09-09,29.145000457763672 +KO,2010-09-10,29.260000228881836 +KO,2010-09-13,29.014999389648438 +KO,2010-09-14,28.795000076293945 +KO,2010-09-15,28.709999084472656 +KO,2010-09-16,28.7549991607666 +KO,2010-09-17,28.780000686645508 +KO,2010-09-20,28.985000610351562 +KO,2010-09-21,29.05500030517578 +KO,2010-09-22,29.114999771118164 +KO,2010-09-23,28.934999465942383 +KO,2010-09-24,29.309999465942383 +KO,2010-09-27,29.299999237060547 +KO,2010-09-28,29.549999237060547 +KO,2010-09-29,29.3799991607666 +KO,2010-09-30,29.260000228881836 +KO,2010-10-01,29.559999465942383 +KO,2010-10-04,29.440000534057617 +KO,2010-10-05,29.829999923706055 +KO,2010-10-06,29.899999618530273 +KO,2010-10-07,29.719999313354492 +KO,2010-10-08,29.704999923706055 +KO,2010-10-11,29.780000686645508 +KO,2010-10-12,29.799999237060547 +KO,2010-10-13,29.969999313354492 +KO,2010-10-14,29.954999923706055 +KO,2010-10-15,29.969999313354492 +KO,2010-10-18,30.0 +KO,2010-10-19,30.170000076293945 +KO,2010-10-20,30.575000762939453 +KO,2010-10-21,30.735000610351562 +KO,2010-10-22,30.80500030517578 +KO,2010-10-25,30.5049991607666 +KO,2010-10-26,30.6200008392334 +KO,2010-10-27,30.594999313354492 +KO,2010-10-28,30.604999542236328 +KO,2010-10-29,30.65999984741211 +KO,2010-11-01,30.854999542236328 +KO,2010-11-02,30.93000030517578 +KO,2010-11-03,30.975000381469727 +KO,2010-11-04,31.225000381469727 +KO,2010-11-05,31.290000915527344 +KO,2010-11-08,31.229999542236328 +KO,2010-11-09,31.31999969482422 +KO,2010-11-10,31.274999618530273 +KO,2010-11-11,31.399999618530273 +KO,2010-11-12,31.459999084472656 +KO,2010-11-15,31.479999542236328 +KO,2010-11-16,31.040000915527344 +KO,2010-11-17,31.260000228881836 +KO,2010-11-18,31.920000076293945 +KO,2010-11-19,32.15999984741211 +KO,2010-11-22,32.1349983215332 +KO,2010-11-23,31.809999465942383 +KO,2010-11-24,32.30500030517578 +KO,2010-11-26,32.05500030517578 +KO,2010-11-29,31.69499969482422 +KO,2010-11-30,31.584999084472656 +KO,2010-12-01,32.349998474121094 +KO,2010-12-02,32.45000076293945 +KO,2010-12-03,32.25 +KO,2010-12-06,31.9950008392334 +KO,2010-12-07,32.06999969482422 +KO,2010-12-08,32.19499969482422 +KO,2010-12-09,32.415000915527344 +KO,2010-12-10,32.32500076293945 +KO,2010-12-13,32.42499923706055 +KO,2010-12-14,31.950000762939453 +KO,2010-12-15,32.369998931884766 +KO,2010-12-16,32.66999816894531 +KO,2010-12-17,32.849998474121094 +KO,2010-12-20,32.654998779296875 +KO,2010-12-21,32.744998931884766 +KO,2010-12-22,32.79499816894531 +KO,2010-12-23,32.790000915527344 +KO,2010-12-27,32.53499984741211 +KO,2010-12-28,32.68000030517578 +KO,2010-12-29,32.724998474121094 +KO,2010-12-30,32.75 +KO,2010-12-31,32.8849983215332 +KO,2011-01-03,32.61000061035156 +KO,2011-01-04,31.934999465942383 +KO,2011-01-05,31.7450008392334 +KO,2011-01-06,31.514999389648438 +KO,2011-01-07,31.459999084472656 +KO,2011-01-10,31.530000686645508 +KO,2011-01-11,31.344999313354492 +KO,2011-01-12,31.520000457763672 +KO,2011-01-13,31.700000762939453 +KO,2011-01-14,31.565000534057617 +KO,2011-01-18,31.739999771118164 +KO,2011-01-19,31.709999084472656 +KO,2011-01-20,31.46500015258789 +KO,2011-01-21,31.385000228881836 +KO,2011-01-24,31.625 +KO,2011-01-25,31.479999542236328 +KO,2011-01-26,31.479999542236328 +KO,2011-01-27,31.350000381469727 +KO,2011-01-28,31.104999542236328 +KO,2011-01-31,31.424999237060547 +KO,2011-02-01,31.524999618530273 +KO,2011-02-02,31.43000030517578 +KO,2011-02-03,31.28499984741211 +KO,2011-02-04,31.280000686645508 +KO,2011-02-07,31.260000228881836 +KO,2011-02-08,31.434999465942383 +KO,2011-02-09,31.575000762939453 +KO,2011-02-10,31.770000457763672 +KO,2011-02-11,31.78499984741211 +KO,2011-02-14,31.56999969482422 +KO,2011-02-15,31.594999313354492 +KO,2011-02-16,31.700000762939453 +KO,2011-02-17,32.275001525878906 +KO,2011-02-18,32.275001525878906 +KO,2011-02-22,31.8799991607666 +KO,2011-02-23,31.954999923706055 +KO,2011-02-24,31.940000534057617 +KO,2011-02-25,32.154998779296875 +KO,2011-02-28,31.959999084472656 +KO,2011-03-01,32.45500183105469 +KO,2011-03-02,32.21500015258789 +KO,2011-03-03,32.78499984741211 +KO,2011-03-04,32.60499954223633 +KO,2011-03-07,32.61000061035156 +KO,2011-03-08,32.81999969482422 +KO,2011-03-09,32.810001373291016 +KO,2011-03-10,32.64500045776367 +KO,2011-03-11,32.404998779296875 +KO,2011-03-14,31.969999313354492 +KO,2011-03-15,31.514999389648438 +KO,2011-03-16,30.799999237060547 +KO,2011-03-17,31.139999389648438 +KO,2011-03-18,31.350000381469727 +KO,2011-03-21,31.78499984741211 +KO,2011-03-22,31.7549991607666 +KO,2011-03-23,32.1349983215332 +KO,2011-03-24,32.345001220703125 +KO,2011-03-25,32.61000061035156 +KO,2011-03-28,32.51499938964844 +KO,2011-03-29,32.86000061035156 +KO,2011-03-30,33.02000045776367 +KO,2011-03-31,33.16999816894531 +KO,2011-04-01,33.61000061035156 +KO,2011-04-04,33.83000183105469 +KO,2011-04-05,33.73500061035156 +KO,2011-04-06,33.814998626708984 +KO,2011-04-07,33.720001220703125 +KO,2011-04-08,33.6349983215332 +KO,2011-04-11,33.70000076293945 +KO,2011-04-12,33.45000076293945 +KO,2011-04-13,33.63999938964844 +KO,2011-04-14,34.154998779296875 +KO,2011-04-15,34.005001068115234 +KO,2011-04-18,33.654998779296875 +KO,2011-04-19,33.54499816894531 +KO,2011-04-20,33.92499923706055 +KO,2011-04-21,33.939998626708984 +KO,2011-04-25,33.869998931884766 +KO,2011-04-26,33.46500015258789 +KO,2011-04-27,33.5 +KO,2011-04-28,33.70500183105469 +KO,2011-04-29,33.72999954223633 +KO,2011-05-02,33.86000061035156 +KO,2011-05-03,33.939998626708984 +KO,2011-05-04,33.72999954223633 +KO,2011-05-05,33.349998474121094 +KO,2011-05-06,33.45000076293945 +KO,2011-05-09,33.474998474121094 +KO,2011-05-10,33.66999816894531 +KO,2011-05-11,33.65999984741211 +KO,2011-05-12,34.154998779296875 +KO,2011-05-13,34.09000015258789 +KO,2011-05-16,33.915000915527344 +KO,2011-05-17,33.994998931884766 +KO,2011-05-18,34.150001525878906 +KO,2011-05-19,34.22999954223633 +KO,2011-05-20,34.150001525878906 +KO,2011-05-23,33.744998931884766 +KO,2011-05-24,33.73500061035156 +KO,2011-05-25,33.45500183105469 +KO,2011-05-26,33.349998474121094 +KO,2011-05-27,33.255001068115234 +KO,2011-05-31,33.404998779296875 +KO,2011-06-01,33.380001068115234 +KO,2011-06-02,33.02000045776367 +KO,2011-06-03,32.76499938964844 +KO,2011-06-06,32.709999084472656 +KO,2011-06-07,32.599998474121094 +KO,2011-06-08,32.70000076293945 +KO,2011-06-09,32.94499969482422 +KO,2011-06-10,32.69499969482422 +KO,2011-06-13,32.560001373291016 +KO,2011-06-14,32.80500030517578 +KO,2011-06-15,32.48500061035156 +KO,2011-06-16,32.744998931884766 +KO,2011-06-17,32.810001373291016 +KO,2011-06-20,32.915000915527344 +KO,2011-06-21,33.130001068115234 +KO,2011-06-22,33.20000076293945 +KO,2011-06-23,32.4900016784668 +KO,2011-06-24,32.46500015258789 +KO,2011-06-27,32.60499954223633 +KO,2011-06-28,33.01499938964844 +KO,2011-06-29,33.35499954223633 +KO,2011-06-30,33.64500045776367 +KO,2011-07-01,34.04499816894531 +KO,2011-07-05,34.150001525878906 +KO,2011-07-06,34.26499938964844 +KO,2011-07-07,34.375 +KO,2011-07-08,34.34000015258789 +KO,2011-07-11,34.04999923706055 +KO,2011-07-12,33.92499923706055 +KO,2011-07-13,34.029998779296875 +KO,2011-07-14,33.834999084472656 +KO,2011-07-15,33.76499938964844 +KO,2011-07-18,33.560001373291016 +KO,2011-07-19,34.65999984741211 +KO,2011-07-20,34.435001373291016 +KO,2011-07-21,34.66999816894531 +KO,2011-07-22,34.8650016784668 +KO,2011-07-25,34.630001068115234 +KO,2011-07-26,34.595001220703125 +KO,2011-07-27,34.345001220703125 +KO,2011-07-28,34.404998779296875 +KO,2011-07-29,34.005001068115234 +KO,2011-08-01,33.8650016784668 +KO,2011-08-02,33.53499984741211 +KO,2011-08-03,34.20000076293945 +KO,2011-08-04,32.90999984741211 +KO,2011-08-05,33.3849983215332 +KO,2011-08-08,32.560001373291016 +KO,2011-08-09,33.34000015258789 +KO,2011-08-10,31.979999542236328 +KO,2011-08-11,33.23500061035156 +KO,2011-08-12,33.56999969482422 +KO,2011-08-15,34.099998474121094 +KO,2011-08-16,34.084999084472656 +KO,2011-08-17,34.63999938964844 +KO,2011-08-18,33.880001068115234 +KO,2011-08-19,33.54999923706055 +KO,2011-08-22,33.6349983215332 +KO,2011-08-23,34.529998779296875 +KO,2011-08-24,34.84000015258789 +KO,2011-08-25,33.98500061035156 +KO,2011-08-26,34.25 +KO,2011-08-29,34.8650016784668 +KO,2011-08-30,34.93000030517578 +KO,2011-08-31,35.224998474121094 +KO,2011-09-01,35.224998474121094 +KO,2011-09-02,34.869998931884766 +KO,2011-09-06,34.71500015258789 +KO,2011-09-07,35.400001525878906 +KO,2011-09-08,35.584999084472656 +KO,2011-09-09,34.685001373291016 +KO,2011-09-12,34.689998626708984 +KO,2011-09-13,34.54999923706055 +KO,2011-09-14,34.8849983215332 +KO,2011-09-15,35.5099983215332 +KO,2011-09-16,35.6150016784668 +KO,2011-09-19,35.244998931884766 +KO,2011-09-20,35.32500076293945 +KO,2011-09-21,34.63999938964844 +KO,2011-09-22,33.90999984741211 +KO,2011-09-23,33.709999084472656 +KO,2011-09-26,34.380001068115234 +KO,2011-09-27,34.78499984741211 +KO,2011-09-28,34.029998779296875 +KO,2011-09-29,34.525001525878906 +KO,2011-09-30,33.779998779296875 +KO,2011-10-03,32.709999084472656 +KO,2011-10-04,32.6150016784668 +KO,2011-10-05,32.76499938964844 +KO,2011-10-06,32.69499969482422 +KO,2011-10-07,32.95000076293945 +KO,2011-10-10,33.45000076293945 +KO,2011-10-11,33.400001525878906 +KO,2011-10-12,33.7400016784668 +KO,2011-10-13,33.70000076293945 +KO,2011-10-14,33.92499923706055 +KO,2011-10-17,33.5 +KO,2011-10-18,33.369998931884766 +KO,2011-10-19,33.51499938964844 +KO,2011-10-20,33.560001373291016 +KO,2011-10-21,34.095001220703125 +KO,2011-10-24,33.935001373291016 +KO,2011-10-25,33.474998474121094 +KO,2011-10-26,33.73500061035156 +KO,2011-10-27,34.28499984741211 +KO,2011-10-28,34.46500015258789 +KO,2011-10-31,34.15999984741211 +KO,2011-11-01,33.52000045776367 +KO,2011-11-02,33.8849983215332 +KO,2011-11-03,34.32500076293945 +KO,2011-11-04,33.88999938964844 +KO,2011-11-07,34.10499954223633 +KO,2011-11-08,34.32500076293945 +KO,2011-11-09,33.51499938964844 +KO,2011-11-10,33.69499969482422 +KO,2011-11-11,34.060001373291016 +KO,2011-11-14,33.89500045776367 +KO,2011-11-15,34.0 +KO,2011-11-16,33.505001068115234 +KO,2011-11-17,33.310001373291016 +KO,2011-11-18,33.69499969482422 +KO,2011-11-21,32.974998474121094 +KO,2011-11-22,32.98500061035156 +KO,2011-11-23,32.435001373291016 +KO,2011-11-25,32.369998931884766 +KO,2011-11-28,32.584999084472656 +KO,2011-11-29,33.095001220703125 +KO,2011-11-30,33.6150016784668 +KO,2011-12-01,33.415000915527344 +KO,2011-12-02,33.189998626708984 +KO,2011-12-05,33.154998779296875 +KO,2011-12-06,33.34000015258789 +KO,2011-12-07,33.38999938964844 +KO,2011-12-08,33.3650016784668 +KO,2011-12-09,33.78499984741211 +KO,2011-12-12,33.44499969482422 +KO,2011-12-13,33.2400016784668 +KO,2011-12-14,33.130001068115234 +KO,2011-12-15,33.44499969482422 +KO,2011-12-16,33.720001220703125 +KO,2011-12-19,33.685001373291016 +KO,2011-12-20,34.20000076293945 +KO,2011-12-21,34.78499984741211 +KO,2011-12-22,34.595001220703125 +KO,2011-12-23,34.970001220703125 +KO,2011-12-27,34.939998626708984 +KO,2011-12-28,34.755001068115234 +KO,2011-12-29,35.08000183105469 +KO,2011-12-30,34.98500061035156 +KO,2012-01-03,35.06999969482422 +KO,2012-01-04,34.849998474121094 +KO,2012-01-05,34.685001373291016 +KO,2012-01-06,34.46500015258789 +KO,2012-01-09,34.46500015258789 +KO,2012-01-10,34.66999816894531 +KO,2012-01-11,34.029998779296875 +KO,2012-01-12,33.78499984741211 +KO,2012-01-13,33.494998931884766 +KO,2012-01-17,33.67499923706055 +KO,2012-01-18,33.79499816894531 +KO,2012-01-19,33.724998474121094 +KO,2012-01-20,34.04499816894531 +KO,2012-01-23,34.26499938964844 +KO,2012-01-24,33.95000076293945 +KO,2012-01-25,34.21500015258789 +KO,2012-01-26,34.005001068115234 +KO,2012-01-27,33.720001220703125 +KO,2012-01-30,33.72999954223633 +KO,2012-01-31,33.76499938964844 +KO,2012-02-01,33.92499923706055 +KO,2012-02-02,33.915000915527344 +KO,2012-02-03,34.040000915527344 +KO,2012-02-06,34.01499938964844 +KO,2012-02-07,34.275001525878906 +KO,2012-02-08,34.165000915527344 +KO,2012-02-09,33.98500061035156 +KO,2012-02-10,33.970001220703125 +KO,2012-02-13,34.220001220703125 +KO,2012-02-14,34.45000076293945 +KO,2012-02-15,34.20000076293945 +KO,2012-02-16,34.43000030517578 +KO,2012-02-17,34.525001525878906 +KO,2012-02-21,34.40999984741211 +KO,2012-02-22,34.625 +KO,2012-02-23,34.59000015258789 +KO,2012-02-24,34.5 +KO,2012-02-27,34.415000915527344 +KO,2012-02-28,34.42499923706055 +KO,2012-02-29,34.93000030517578 +KO,2012-03-01,34.79999923706055 +KO,2012-03-02,34.59000015258789 +KO,2012-03-05,34.6150016784668 +KO,2012-03-06,34.380001068115234 +KO,2012-03-07,34.39500045776367 +KO,2012-03-08,34.6349983215332 +KO,2012-03-09,34.755001068115234 +KO,2012-03-12,35.07500076293945 +KO,2012-03-13,35.125 +KO,2012-03-14,35.11000061035156 +KO,2012-03-15,35.165000915527344 +KO,2012-03-16,35.08000183105469 +KO,2012-03-19,35.20000076293945 +KO,2012-03-20,35.29499816894531 +KO,2012-03-21,35.560001373291016 +KO,2012-03-22,35.709999084472656 +KO,2012-03-23,35.744998931884766 +KO,2012-03-26,35.95000076293945 +KO,2012-03-27,35.935001373291016 +KO,2012-03-28,36.33000183105469 +KO,2012-03-29,36.904998779296875 +KO,2012-03-30,37.005001068115234 +KO,2012-04-02,37.06999969482422 +KO,2012-04-03,36.880001068115234 +KO,2012-04-04,36.72999954223633 +KO,2012-04-05,36.73500061035156 +KO,2012-04-09,36.435001373291016 +KO,2012-04-10,36.0099983215332 +KO,2012-04-11,36.060001373291016 +KO,2012-04-12,36.11000061035156 +KO,2012-04-13,35.970001220703125 +KO,2012-04-16,36.220001220703125 +KO,2012-04-17,36.974998474121094 +KO,2012-04-18,37.084999084472656 +KO,2012-04-19,36.90999984741211 +KO,2012-04-20,37.064998626708984 +KO,2012-04-23,36.845001220703125 +KO,2012-04-24,37.060001373291016 +KO,2012-04-25,37.46500015258789 +KO,2012-04-26,37.85499954223633 +KO,2012-04-27,38.314998626708984 +KO,2012-04-30,38.15999984741211 +KO,2012-05-01,38.46500015258789 +KO,2012-05-02,38.58000183105469 +KO,2012-05-03,38.720001220703125 +KO,2012-05-04,38.5 +KO,2012-05-07,38.63999938964844 +KO,2012-05-08,38.56999969482422 +KO,2012-05-09,38.38999938964844 +KO,2012-05-10,38.70500183105469 +KO,2012-05-11,38.73500061035156 +KO,2012-05-14,38.435001373291016 +KO,2012-05-15,38.28499984741211 +KO,2012-05-16,38.165000915527344 +KO,2012-05-17,37.560001373291016 +KO,2012-05-18,37.025001525878906 +KO,2012-05-21,37.255001068115234 +KO,2012-05-22,37.095001220703125 +KO,2012-05-23,37.275001525878906 +KO,2012-05-24,37.779998779296875 +KO,2012-05-25,37.6150016784668 +KO,2012-05-29,37.72999954223633 +KO,2012-05-30,37.529998779296875 +KO,2012-05-31,37.3650016784668 +KO,2012-06-01,36.54499816894531 +KO,2012-06-04,36.81999969482422 +KO,2012-06-05,36.619998931884766 +KO,2012-06-06,37.30500030517578 +KO,2012-06-07,37.13999938964844 +KO,2012-06-08,37.619998931884766 +KO,2012-06-11,37.33000183105469 +KO,2012-06-12,37.599998474121094 +KO,2012-06-13,37.345001220703125 +KO,2012-06-14,37.869998931884766 +KO,2012-06-15,38.04499816894531 +KO,2012-06-18,37.9900016784668 +KO,2012-06-19,37.869998931884766 +KO,2012-06-20,37.779998779296875 +KO,2012-06-21,37.334999084472656 +KO,2012-06-22,37.470001220703125 +KO,2012-06-25,37.3849983215332 +KO,2012-06-26,37.540000915527344 +KO,2012-06-27,38.16999816894531 +KO,2012-06-28,38.28499984741211 +KO,2012-06-29,39.095001220703125 +KO,2012-07-02,39.459999084472656 +KO,2012-07-03,39.58000183105469 +KO,2012-07-05,39.224998474121094 +KO,2012-07-06,39.07500076293945 +KO,2012-07-09,38.9900016784668 +KO,2012-07-10,38.9900016784668 +KO,2012-07-11,38.72999954223633 +KO,2012-07-12,38.31999969482422 +KO,2012-07-13,38.63999938964844 +KO,2012-07-16,38.2400016784668 +KO,2012-07-17,38.845001220703125 +KO,2012-07-18,38.720001220703125 +KO,2012-07-19,38.775001525878906 +KO,2012-07-20,38.51499938964844 +KO,2012-07-23,38.439998626708984 +KO,2012-07-24,38.33000183105469 +KO,2012-07-25,38.5099983215332 +KO,2012-07-26,39.42499923706055 +KO,2012-07-27,40.005001068115234 +KO,2012-07-30,40.560001373291016 +KO,2012-07-31,40.400001525878906 +KO,2012-08-01,40.505001068115234 +KO,2012-08-02,39.875 +KO,2012-08-03,40.415000915527344 +KO,2012-08-06,40.31999969482422 +KO,2012-08-07,39.8849983215332 +KO,2012-08-08,39.779998779296875 +KO,2012-08-09,39.619998931884766 +KO,2012-08-10,39.39500045776367 +KO,2012-08-13,39.29999923706055 +KO,2012-08-14,39.380001068115234 +KO,2012-08-15,39.349998474121094 +KO,2012-08-16,39.54999923706055 +KO,2012-08-17,39.529998779296875 +KO,2012-08-20,39.470001220703125 +KO,2012-08-21,39.2599983215332 +KO,2012-08-22,38.77000045776367 +KO,2012-08-23,38.11000061035156 +KO,2012-08-24,38.470001220703125 +KO,2012-08-27,38.16999816894531 +KO,2012-08-28,38.0 +KO,2012-08-29,37.459999084472656 +KO,2012-08-30,37.13999938964844 +KO,2012-08-31,37.400001525878906 +KO,2012-09-04,37.279998779296875 +KO,2012-09-05,37.5099983215332 +KO,2012-09-06,38.150001525878906 +KO,2012-09-07,37.900001525878906 +KO,2012-09-10,37.65999984741211 +KO,2012-09-11,37.77000045776367 +KO,2012-09-12,37.54999923706055 +KO,2012-09-13,38.349998474121094 +KO,2012-09-14,38.119998931884766 +KO,2012-09-17,38.349998474121094 +KO,2012-09-18,38.619998931884766 +KO,2012-09-19,38.52000045776367 +KO,2012-09-20,38.63999938964844 +KO,2012-09-21,38.029998779296875 +KO,2012-09-24,38.119998931884766 +KO,2012-09-25,37.68000030517578 +KO,2012-09-26,37.7599983215332 +KO,2012-09-27,38.310001373291016 +KO,2012-09-28,37.93000030517578 +KO,2012-10-01,38.380001068115234 +KO,2012-10-02,38.34000015258789 +KO,2012-10-03,38.2400016784668 +KO,2012-10-04,38.33000183105469 +KO,2012-10-05,38.58000183105469 +KO,2012-10-08,38.58000183105469 +KO,2012-10-09,38.560001373291016 +KO,2012-10-10,38.09000015258789 +KO,2012-10-11,38.11000061035156 +KO,2012-10-12,38.22999954223633 +KO,2012-10-15,38.130001068115234 +KO,2012-10-16,37.900001525878906 +KO,2012-10-17,37.7400016784668 +KO,2012-10-18,37.84000015258789 +KO,2012-10-19,37.400001525878906 +KO,2012-10-22,37.22999954223633 +KO,2012-10-23,36.61000061035156 +KO,2012-10-24,36.880001068115234 +KO,2012-10-25,37.09000015258789 +KO,2012-10-26,37.040000915527344 +KO,2012-10-31,37.18000030517578 +KO,2012-11-01,37.33000183105469 +KO,2012-11-02,37.08000183105469 +KO,2012-11-05,36.77000045776367 +KO,2012-11-06,37.41999816894531 +KO,2012-11-07,36.720001220703125 +KO,2012-11-08,36.36000061035156 +KO,2012-11-09,36.290000915527344 +KO,2012-11-12,36.08000183105469 +KO,2012-11-13,36.15999984741211 +KO,2012-11-14,36.0099983215332 +KO,2012-11-15,36.43000030517578 +KO,2012-11-16,36.560001373291016 +KO,2012-11-19,37.2400016784668 +KO,2012-11-20,37.25 +KO,2012-11-21,37.38999938964844 +KO,2012-11-23,37.93000030517578 +KO,2012-11-26,37.36000061035156 +KO,2012-11-27,37.41999816894531 +KO,2012-11-28,37.560001373291016 +KO,2012-11-29,37.970001220703125 +KO,2012-11-30,37.91999816894531 +KO,2012-12-03,37.380001068115234 +KO,2012-12-04,37.150001525878906 +KO,2012-12-05,37.310001373291016 +KO,2012-12-06,37.380001068115234 +KO,2012-12-07,37.709999084472656 +KO,2012-12-10,37.63999938964844 +KO,2012-12-11,37.86000061035156 +KO,2012-12-12,37.63999938964844 +KO,2012-12-13,37.599998474121094 +KO,2012-12-14,37.65999984741211 +KO,2012-12-17,37.5 +KO,2012-12-18,37.279998779296875 +KO,2012-12-19,36.779998779296875 +KO,2012-12-20,37.04999923706055 +KO,2012-12-21,36.88999938964844 +KO,2012-12-24,36.72999954223633 +KO,2012-12-26,36.41999816894531 +KO,2012-12-27,36.41999816894531 +KO,2012-12-28,35.970001220703125 +KO,2012-12-31,36.25 +KO,2013-01-02,37.599998474121094 +KO,2013-01-03,37.599998474121094 +KO,2013-01-04,37.65999984741211 +KO,2013-01-07,37.29999923706055 +KO,2013-01-08,37.040000915527344 +KO,2013-01-09,37.029998779296875 +KO,2013-01-10,36.959999084472656 +KO,2013-01-11,36.90999984741211 +KO,2013-01-14,36.9900016784668 +KO,2013-01-15,37.31999969482422 +KO,2013-01-16,37.31999969482422 +KO,2013-01-17,37.5099983215332 +KO,2013-01-18,37.70000076293945 +KO,2013-01-22,37.130001068115234 +KO,2013-01-23,37.130001068115234 +KO,2013-01-24,37.11000061035156 +KO,2013-01-25,37.04999923706055 +KO,2013-01-28,37.0099983215332 +KO,2013-01-29,37.41999816894531 +KO,2013-01-30,37.5 +KO,2013-01-31,37.2400016784668 +KO,2013-02-01,37.540000915527344 +KO,2013-02-04,37.349998474121094 +KO,2013-02-05,38.13999938964844 +KO,2013-02-06,38.310001373291016 +KO,2013-02-07,38.90999984741211 +KO,2013-02-08,38.77000045776367 +KO,2013-02-11,38.61000061035156 +KO,2013-02-12,37.560001373291016 +KO,2013-02-13,37.209999084472656 +KO,2013-02-14,36.84000015258789 +KO,2013-02-15,37.41999816894531 +KO,2013-02-19,37.66999816894531 +KO,2013-02-20,37.72999954223633 +KO,2013-02-21,37.709999084472656 +KO,2013-02-22,38.52000045776367 +KO,2013-02-25,37.720001220703125 +KO,2013-02-26,38.11000061035156 +KO,2013-02-27,38.45000076293945 +KO,2013-02-28,38.720001220703125 +KO,2013-03-01,38.70000076293945 +KO,2013-03-04,38.81999969482422 +KO,2013-03-05,38.68000030517578 +KO,2013-03-06,39.02000045776367 +KO,2013-03-07,39.119998931884766 +KO,2013-03-08,39.220001220703125 +KO,2013-03-11,39.310001373291016 +KO,2013-03-12,38.959999084472656 +KO,2013-03-13,38.59000015258789 +KO,2013-03-14,39.02000045776367 +KO,2013-03-15,38.83000183105469 +KO,2013-03-18,38.7599983215332 +KO,2013-03-19,39.33000183105469 +KO,2013-03-20,39.869998931884766 +KO,2013-03-21,40.06999969482422 +KO,2013-03-22,40.040000915527344 +KO,2013-03-25,40.119998931884766 +KO,2013-03-26,40.689998626708984 +KO,2013-03-27,40.220001220703125 +KO,2013-03-28,40.439998626708984 +KO,2013-04-01,40.45000076293945 +KO,2013-04-02,40.720001220703125 +KO,2013-04-03,40.16999816894531 +KO,2013-04-04,40.540000915527344 +KO,2013-04-05,40.08000183105469 +KO,2013-04-08,40.86000061035156 +KO,2013-04-09,40.709999084472656 +KO,2013-04-10,41.06999969482422 +KO,2013-04-11,41.18000030517578 +KO,2013-04-12,41.08000183105469 +KO,2013-04-15,40.09000015258789 +KO,2013-04-16,42.369998931884766 +KO,2013-04-17,42.54999923706055 +KO,2013-04-18,42.099998474121094 +KO,2013-04-19,42.65999984741211 +KO,2013-04-22,42.720001220703125 +KO,2013-04-23,42.70000076293945 +KO,2013-04-24,42.150001525878906 +KO,2013-04-25,42.349998474121094 +KO,2013-04-26,42.099998474121094 +KO,2013-04-29,42.2400016784668 +KO,2013-04-30,42.33000183105469 +KO,2013-05-01,42.209999084472656 +KO,2013-05-02,41.959999084472656 +KO,2013-05-03,42.2400016784668 +KO,2013-05-06,42.08000183105469 +KO,2013-05-07,42.70000076293945 +KO,2013-05-08,42.459999084472656 +KO,2013-05-09,42.119998931884766 +KO,2013-05-10,42.150001525878906 +KO,2013-05-13,42.189998626708984 +KO,2013-05-14,42.52000045776367 +KO,2013-05-15,42.91999816894531 +KO,2013-05-16,43.09000015258789 +KO,2013-05-17,42.970001220703125 +KO,2013-05-20,42.380001068115234 +KO,2013-05-21,42.34000015258789 +KO,2013-05-22,42.25 +KO,2013-05-23,41.93000030517578 +KO,2013-05-24,42.2400016784668 +KO,2013-05-28,42.54999923706055 +KO,2013-05-29,41.400001525878906 +KO,2013-05-30,40.77000045776367 +KO,2013-05-31,39.9900016784668 +KO,2013-06-03,40.810001373291016 +KO,2013-06-04,41.41999816894531 +KO,2013-06-05,40.650001525878906 +KO,2013-06-06,40.790000915527344 +KO,2013-06-07,41.40999984741211 +KO,2013-06-10,41.18000030517578 +KO,2013-06-11,40.790000915527344 +KO,2013-06-12,40.38999938964844 +KO,2013-06-13,40.40999984741211 +KO,2013-06-14,40.34000015258789 +KO,2013-06-17,40.68000030517578 +KO,2013-06-18,40.93000030517578 +KO,2013-06-19,40.40999984741211 +KO,2013-06-20,39.130001068115234 +KO,2013-06-21,39.7599983215332 +KO,2013-06-24,39.529998779296875 +KO,2013-06-25,39.720001220703125 +KO,2013-06-26,40.33000183105469 +KO,2013-06-27,40.2599983215332 +KO,2013-06-28,40.11000061035156 +KO,2013-07-01,40.459999084472656 +KO,2013-07-02,40.369998931884766 +KO,2013-07-03,40.4900016784668 +KO,2013-07-05,40.52000045776367 +KO,2013-07-08,40.540000915527344 +KO,2013-07-09,40.83000183105469 +KO,2013-07-10,40.68000030517578 +KO,2013-07-11,41.029998779296875 +KO,2013-07-12,41.029998779296875 +KO,2013-07-15,41.0099983215332 +KO,2013-07-16,40.22999954223633 +KO,2013-07-17,40.84000015258789 +KO,2013-07-18,40.810001373291016 +KO,2013-07-19,41.09000015258789 +KO,2013-07-22,40.84000015258789 +KO,2013-07-23,40.959999084472656 +KO,2013-07-24,40.86000061035156 +KO,2013-07-25,40.84000015258789 +KO,2013-07-26,40.63999938964844 +KO,2013-07-29,40.279998779296875 +KO,2013-07-30,40.31999969482422 +KO,2013-07-31,40.08000183105469 +KO,2013-08-01,40.56999969482422 +KO,2013-08-02,40.220001220703125 +KO,2013-08-05,40.290000915527344 +KO,2013-08-06,40.369998931884766 +KO,2013-08-07,40.150001525878906 +KO,2013-08-08,40.20000076293945 +KO,2013-08-09,40.15999984741211 +KO,2013-08-12,39.83000183105469 +KO,2013-08-13,39.650001525878906 +KO,2013-08-14,39.529998779296875 +KO,2013-08-15,39.09000015258789 +KO,2013-08-16,39.04999923706055 +KO,2013-08-19,38.779998779296875 +KO,2013-08-20,38.650001525878906 +KO,2013-08-21,38.279998779296875 +KO,2013-08-22,38.310001373291016 +KO,2013-08-23,38.52000045776367 +KO,2013-08-26,38.119998931884766 +KO,2013-08-27,38.150001525878906 +KO,2013-08-28,38.349998474121094 +KO,2013-08-29,38.099998474121094 +KO,2013-08-30,38.18000030517578 +KO,2013-09-03,37.900001525878906 +KO,2013-09-04,38.540000915527344 +KO,2013-09-05,38.2400016784668 +KO,2013-09-06,38.349998474121094 +KO,2013-09-09,38.52000045776367 +KO,2013-09-10,38.630001068115234 +KO,2013-09-11,38.779998779296875 +KO,2013-09-12,38.439998626708984 +KO,2013-09-13,38.689998626708984 +KO,2013-09-16,38.86000061035156 +KO,2013-09-17,38.790000915527344 +KO,2013-09-18,39.59000015258789 +KO,2013-09-19,39.310001373291016 +KO,2013-09-20,39.400001525878906 +KO,2013-09-23,38.630001068115234 +KO,2013-09-24,38.529998779296875 +KO,2013-09-25,38.33000183105469 +KO,2013-09-26,38.7400016784668 +KO,2013-09-27,38.400001525878906 +KO,2013-09-30,37.880001068115234 +KO,2013-10-01,37.95000076293945 +KO,2013-10-02,37.43000030517578 +KO,2013-10-03,37.15999984741211 +KO,2013-10-04,37.20000076293945 +KO,2013-10-07,37.04999923706055 +KO,2013-10-08,37.279998779296875 +KO,2013-10-09,37.08000183105469 +KO,2013-10-10,37.779998779296875 +KO,2013-10-11,37.77000045776367 +KO,2013-10-14,37.90999984741211 +KO,2013-10-15,37.65999984741211 +KO,2013-10-16,38.0 +KO,2013-10-17,38.54999923706055 +KO,2013-10-18,38.779998779296875 +KO,2013-10-21,38.81999969482422 +KO,2013-10-22,39.09000015258789 +KO,2013-10-23,39.09000015258789 +KO,2013-10-24,38.79999923706055 +KO,2013-10-25,39.029998779296875 +KO,2013-10-28,39.61000061035156 +KO,2013-10-29,39.79999923706055 +KO,2013-10-30,39.619998931884766 +KO,2013-10-31,39.56999969482422 +KO,2013-11-01,39.61000061035156 +KO,2013-11-04,39.5099983215332 +KO,2013-11-05,39.5 +KO,2013-11-06,40.04999923706055 +KO,2013-11-07,39.83000183105469 +KO,2013-11-08,40.04999923706055 +KO,2013-11-11,39.869998931884766 +KO,2013-11-12,39.880001068115234 +KO,2013-11-13,40.119998931884766 +KO,2013-11-14,40.209999084472656 +KO,2013-11-15,40.220001220703125 +KO,2013-11-18,40.16999816894531 +KO,2013-11-19,40.13999938964844 +KO,2013-11-20,40.060001373291016 +KO,2013-11-21,40.43000030517578 +KO,2013-11-22,40.43000030517578 +KO,2013-11-25,40.369998931884766 +KO,2013-11-26,40.25 +KO,2013-11-27,40.189998626708984 +KO,2013-11-29,40.189998626708984 +KO,2013-12-02,40.08000183105469 +KO,2013-12-03,40.349998474121094 +KO,2013-12-04,40.369998931884766 +KO,2013-12-05,39.83000183105469 +KO,2013-12-06,40.459999084472656 +KO,2013-12-09,40.400001525878906 +KO,2013-12-10,39.849998474121094 +KO,2013-12-11,40.130001068115234 +KO,2013-12-12,39.209999084472656 +KO,2013-12-13,39.22999954223633 +KO,2013-12-16,39.27000045776367 +KO,2013-12-17,39.099998474121094 +KO,2013-12-18,40.02000045776367 +KO,2013-12-19,39.86000061035156 +KO,2013-12-20,40.040000915527344 +KO,2013-12-23,40.15999984741211 +KO,2013-12-24,40.189998626708984 +KO,2013-12-26,40.4900016784668 +KO,2013-12-27,40.65999984741211 +KO,2013-12-30,41.09000015258789 +KO,2013-12-31,41.310001373291016 +KO,2014-01-02,40.65999984741211 +KO,2014-01-03,40.459999084472656 +KO,2014-01-06,40.27000045776367 +KO,2014-01-07,40.38999938964844 +KO,2014-01-08,39.939998626708984 +KO,2014-01-09,39.72999954223633 +KO,2014-01-10,40.130001068115234 +KO,2014-01-13,39.529998779296875 +KO,2014-01-14,39.689998626708984 +KO,2014-01-15,39.7599983215332 +KO,2014-01-16,39.709999084472656 +KO,2014-01-17,39.279998779296875 +KO,2014-01-21,39.91999816894531 +KO,2014-01-22,39.900001525878906 +KO,2014-01-23,39.2400016784668 +KO,2014-01-24,38.84000015258789 +KO,2014-01-27,38.72999954223633 +KO,2014-01-28,38.869998931884766 +KO,2014-01-29,37.900001525878906 +KO,2014-01-30,38.16999816894531 +KO,2014-01-31,37.81999969482422 +KO,2014-02-03,37.20000076293945 +KO,2014-02-04,37.47999954223633 +KO,2014-02-05,37.61000061035156 +KO,2014-02-06,38.029998779296875 +KO,2014-02-07,37.95000076293945 +KO,2014-02-10,38.56999969482422 +KO,2014-02-11,38.63999938964844 +KO,2014-02-12,38.5099983215332 +KO,2014-02-13,38.650001525878906 +KO,2014-02-14,38.93000030517578 +KO,2014-02-18,37.470001220703125 +KO,2014-02-19,37.099998474121094 +KO,2014-02-20,37.29999923706055 +KO,2014-02-21,37.18000030517578 +KO,2014-02-24,37.5 +KO,2014-02-25,37.77000045776367 +KO,2014-02-26,37.869998931884766 +KO,2014-02-27,38.06999969482422 +KO,2014-02-28,38.20000076293945 +KO,2014-03-03,38.119998931884766 +KO,2014-03-04,38.310001373291016 +KO,2014-03-05,38.349998474121094 +KO,2014-03-06,38.470001220703125 +KO,2014-03-07,38.54999923706055 +KO,2014-03-10,38.650001525878906 +KO,2014-03-11,38.79999923706055 +KO,2014-03-12,38.470001220703125 +KO,2014-03-13,37.970001220703125 +KO,2014-03-14,38.16999816894531 +KO,2014-03-17,38.27000045776367 +KO,2014-03-18,38.400001525878906 +KO,2014-03-19,38.13999938964844 +KO,2014-03-20,38.45000076293945 +KO,2014-03-21,38.439998626708984 +KO,2014-03-24,38.400001525878906 +KO,2014-03-25,38.619998931884766 +KO,2014-03-26,38.61000061035156 +KO,2014-03-27,38.81999969482422 +KO,2014-03-28,38.95000076293945 +KO,2014-03-31,38.65999984741211 +KO,2014-04-01,38.40999984741211 +KO,2014-04-02,38.33000183105469 +KO,2014-04-03,38.06999969482422 +KO,2014-04-04,38.220001220703125 +KO,2014-04-07,38.619998931884766 +KO,2014-04-08,38.900001525878906 +KO,2014-04-09,38.9900016784668 +KO,2014-04-10,38.88999938964844 +KO,2014-04-11,38.630001068115234 +KO,2014-04-14,38.72999954223633 +KO,2014-04-15,40.18000030517578 +KO,2014-04-16,40.59000015258789 +KO,2014-04-17,40.720001220703125 +KO,2014-04-21,40.75 +KO,2014-04-22,40.709999084472656 +KO,2014-04-23,40.72999954223633 +KO,2014-04-24,40.70000076293945 +KO,2014-04-25,41.0099983215332 +KO,2014-04-28,41.029998779296875 +KO,2014-04-29,40.56999969482422 +KO,2014-04-30,40.790000915527344 +KO,2014-05-01,40.779998779296875 +KO,2014-05-02,40.95000076293945 +KO,2014-05-05,40.7599983215332 +KO,2014-05-06,40.4900016784668 +KO,2014-05-07,40.90999984741211 +KO,2014-05-08,40.72999954223633 +KO,2014-05-09,40.869998931884766 +KO,2014-05-12,40.81999969482422 +KO,2014-05-13,41.11000061035156 +KO,2014-05-14,40.88999938964844 +KO,2014-05-15,40.52000045776367 +KO,2014-05-16,40.88999938964844 +KO,2014-05-19,40.709999084472656 +KO,2014-05-20,40.58000183105469 +KO,2014-05-21,40.869998931884766 +KO,2014-05-22,40.58000183105469 +KO,2014-05-23,40.58000183105469 +KO,2014-05-27,40.77000045776367 +KO,2014-05-28,40.58000183105469 +KO,2014-05-29,40.65999984741211 +KO,2014-05-30,40.90999984741211 +KO,2014-06-02,40.86000061035156 +KO,2014-06-03,40.880001068115234 +KO,2014-06-04,40.790000915527344 +KO,2014-06-05,40.88999938964844 +KO,2014-06-06,40.9900016784668 +KO,2014-06-09,40.90999984741211 +KO,2014-06-10,41.06999969482422 +KO,2014-06-11,40.86000061035156 +KO,2014-06-12,40.41999816894531 +KO,2014-06-13,40.369998931884766 +KO,2014-06-16,40.65999984741211 +KO,2014-06-17,40.91999816894531 +KO,2014-06-18,41.560001373291016 +KO,2014-06-19,41.790000915527344 +KO,2014-06-20,41.689998626708984 +KO,2014-06-23,41.72999954223633 +KO,2014-06-24,41.849998474121094 +KO,2014-06-25,41.959999084472656 +KO,2014-06-26,42.029998779296875 +KO,2014-06-27,42.189998626708984 +KO,2014-06-30,42.36000061035156 +KO,2014-07-01,42.290000915527344 +KO,2014-07-02,42.290000915527344 +KO,2014-07-03,42.22999954223633 +KO,2014-07-07,42.13999938964844 +KO,2014-07-08,41.939998626708984 +KO,2014-07-09,41.95000076293945 +KO,2014-07-10,42.2599983215332 +KO,2014-07-11,41.970001220703125 +KO,2014-07-14,42.380001068115234 +KO,2014-07-15,42.099998474121094 +KO,2014-07-16,42.119998931884766 +KO,2014-07-17,42.02000045776367 +KO,2014-07-18,42.43000030517578 +KO,2014-07-21,42.400001525878906 +KO,2014-07-22,41.189998626708984 +KO,2014-07-23,40.810001373291016 +KO,2014-07-24,40.970001220703125 +KO,2014-07-25,41.0 +KO,2014-07-28,40.68000030517578 +KO,2014-07-29,40.349998474121094 +KO,2014-07-30,39.619998931884766 +KO,2014-07-31,39.290000915527344 +KO,2014-08-01,39.290000915527344 +KO,2014-08-04,39.400001525878906 +KO,2014-08-05,39.18000030517578 +KO,2014-08-06,39.91999816894531 +KO,2014-08-07,39.349998474121094 +KO,2014-08-08,39.45000076293945 +KO,2014-08-11,39.56999969482422 +KO,2014-08-12,39.68000030517578 +KO,2014-08-13,39.939998626708984 +KO,2014-08-14,40.18000030517578 +KO,2014-08-15,40.880001068115234 +KO,2014-08-18,41.349998474121094 +KO,2014-08-19,41.2599983215332 +KO,2014-08-20,41.25 +KO,2014-08-21,41.40999984741211 +KO,2014-08-22,41.119998931884766 +KO,2014-08-25,41.40999984741211 +KO,2014-08-26,41.599998474121094 +KO,2014-08-27,41.599998474121094 +KO,2014-08-28,41.630001068115234 +KO,2014-08-29,41.720001220703125 +KO,2014-09-02,41.63999938964844 +KO,2014-09-03,41.779998779296875 +KO,2014-09-04,41.869998931884766 +KO,2014-09-05,41.84000015258789 +KO,2014-09-08,41.779998779296875 +KO,2014-09-09,41.939998626708984 +KO,2014-09-10,42.16999816894531 +KO,2014-09-11,41.95000076293945 +KO,2014-09-12,41.459999084472656 +KO,2014-09-15,41.5 +KO,2014-09-16,41.63999938964844 +KO,2014-09-17,41.61000061035156 +KO,2014-09-18,41.790000915527344 +KO,2014-09-19,42.04999923706055 +KO,2014-09-22,42.220001220703125 +KO,2014-09-23,41.88999938964844 +KO,2014-09-24,42.27000045776367 +KO,2014-09-25,41.779998779296875 +KO,2014-09-26,42.20000076293945 +KO,2014-09-29,42.25 +KO,2014-09-30,42.65999984741211 +KO,2014-10-01,42.7400016784668 +KO,2014-10-02,42.65999984741211 +KO,2014-10-03,43.0 +KO,2014-10-06,43.599998474121094 +KO,2014-10-07,43.91999816894531 +KO,2014-10-08,44.54999923706055 +KO,2014-10-09,43.869998931884766 +KO,2014-10-10,44.470001220703125 +KO,2014-10-13,44.06999969482422 +KO,2014-10-14,43.63999938964844 +KO,2014-10-15,43.22999954223633 +KO,2014-10-16,42.560001373291016 +KO,2014-10-17,42.880001068115234 +KO,2014-10-20,43.290000915527344 +KO,2014-10-21,40.68000030517578 +KO,2014-10-22,40.619998931884766 +KO,2014-10-23,40.86000061035156 +KO,2014-10-24,41.029998779296875 +KO,2014-10-27,40.7599983215332 +KO,2014-10-28,40.560001373291016 +KO,2014-10-29,40.959999084472656 +KO,2014-10-30,41.400001525878906 +KO,2014-10-31,41.880001068115234 +KO,2014-11-03,41.810001373291016 +KO,2014-11-04,41.81999969482422 +KO,2014-11-05,42.310001373291016 +KO,2014-11-06,42.290000915527344 +KO,2014-11-07,42.31999969482422 +KO,2014-11-10,42.38999938964844 +KO,2014-11-11,42.5099983215332 +KO,2014-11-12,42.709999084472656 +KO,2014-11-13,42.790000915527344 +KO,2014-11-14,42.72999954223633 +KO,2014-11-17,42.91999816894531 +KO,2014-11-18,43.529998779296875 +KO,2014-11-19,44.220001220703125 +KO,2014-11-20,44.25 +KO,2014-11-21,44.5 +KO,2014-11-24,44.27000045776367 +KO,2014-11-25,44.43000030517578 +KO,2014-11-26,44.290000915527344 +KO,2014-11-28,44.83000183105469 +KO,2014-12-01,44.54999923706055 +KO,2014-12-02,44.540000915527344 +KO,2014-12-03,43.79999923706055 +KO,2014-12-04,43.5 +KO,2014-12-05,43.529998779296875 +KO,2014-12-08,43.13999938964844 +KO,2014-12-09,42.040000915527344 +KO,2014-12-10,41.599998474121094 +KO,2014-12-11,41.529998779296875 +KO,2014-12-12,40.90999984741211 +KO,2014-12-15,40.56999969482422 +KO,2014-12-16,40.38999938964844 +KO,2014-12-17,41.54999923706055 +KO,2014-12-18,42.38999938964844 +KO,2014-12-19,41.95000076293945 +KO,2014-12-22,42.349998474121094 +KO,2014-12-23,42.970001220703125 +KO,2014-12-24,42.939998626708984 +KO,2014-12-26,42.959999084472656 +KO,2014-12-29,42.86000061035156 +KO,2014-12-30,42.7599983215332 +KO,2014-12-31,42.220001220703125 +KO,2015-01-02,42.13999938964844 +KO,2015-01-05,42.13999938964844 +KO,2015-01-06,42.459999084472656 +KO,2015-01-07,42.9900016784668 +KO,2015-01-08,43.5099983215332 +KO,2015-01-09,43.029998779296875 +KO,2015-01-12,42.63999938964844 +KO,2015-01-13,42.630001068115234 +KO,2015-01-14,42.560001373291016 +KO,2015-01-15,42.380001068115234 +KO,2015-01-16,42.529998779296875 +KO,2015-01-20,43.15999984741211 +KO,2015-01-21,43.36000061035156 +KO,2015-01-22,43.779998779296875 +KO,2015-01-23,43.310001373291016 +KO,2015-01-26,43.0 +KO,2015-01-27,42.38999938964844 +KO,2015-01-28,41.91999816894531 +KO,2015-01-29,42.099998474121094 +KO,2015-01-30,41.16999816894531 +KO,2015-02-02,41.59000015258789 +KO,2015-02-03,41.630001068115234 +KO,2015-02-04,41.68000030517578 +KO,2015-02-05,41.790000915527344 +KO,2015-02-06,41.45000076293945 +KO,2015-02-09,41.22999954223633 +KO,2015-02-10,42.400001525878906 +KO,2015-02-11,42.369998931884766 +KO,2015-02-12,42.16999816894531 +KO,2015-02-13,41.9900016784668 +KO,2015-02-17,41.810001373291016 +KO,2015-02-18,41.72999954223633 +KO,2015-02-19,42.11000061035156 +KO,2015-02-20,41.970001220703125 +KO,2015-02-23,41.849998474121094 +KO,2015-02-24,42.130001068115234 +KO,2015-02-25,42.04999923706055 +KO,2015-02-26,42.459999084472656 +KO,2015-02-27,43.29999923706055 +KO,2015-03-02,43.20000076293945 +KO,2015-03-03,42.95000076293945 +KO,2015-03-04,42.5 +KO,2015-03-05,42.400001525878906 +KO,2015-03-06,41.52000045776367 +KO,2015-03-09,41.38999938964844 +KO,2015-03-10,40.689998626708984 +KO,2015-03-11,40.099998474121094 +KO,2015-03-12,40.56999969482422 +KO,2015-03-13,39.90999984741211 +KO,2015-03-16,40.290000915527344 +KO,2015-03-17,40.5099983215332 +KO,2015-03-18,40.599998474121094 +KO,2015-03-19,40.02000045776367 +KO,2015-03-20,40.650001525878906 +KO,2015-03-23,40.619998931884766 +KO,2015-03-24,40.470001220703125 +KO,2015-03-25,40.45000076293945 +KO,2015-03-26,40.349998474121094 +KO,2015-03-27,40.08000183105469 +KO,2015-03-30,40.5099983215332 +KO,2015-03-31,40.54999923706055 +KO,2015-04-01,40.68000030517578 +KO,2015-04-02,40.68000030517578 +KO,2015-04-06,41.16999816894531 +KO,2015-04-07,41.0099983215332 +KO,2015-04-08,40.88999938964844 +KO,2015-04-09,41.04999923706055 +KO,2015-04-10,40.880001068115234 +KO,2015-04-13,40.70000076293945 +KO,2015-04-14,40.5099983215332 +KO,2015-04-15,40.400001525878906 +KO,2015-04-16,40.599998474121094 +KO,2015-04-17,40.29999923706055 +KO,2015-04-20,40.65999984741211 +KO,2015-04-21,40.779998779296875 +KO,2015-04-22,41.310001373291016 +KO,2015-04-23,40.95000076293945 +KO,2015-04-24,40.88999938964844 +KO,2015-04-27,40.83000183105469 +KO,2015-04-28,40.77000045776367 +KO,2015-04-29,40.4900016784668 +KO,2015-04-30,40.560001373291016 +KO,2015-05-01,40.90999984741211 +KO,2015-05-04,40.959999084472656 +KO,2015-05-05,40.75 +KO,2015-05-06,40.65999984741211 +KO,2015-05-07,40.70000076293945 +KO,2015-05-08,40.97999954223633 +KO,2015-05-11,40.939998626708984 +KO,2015-05-12,40.689998626708984 +KO,2015-05-13,41.04999923706055 +KO,2015-05-14,41.5 +KO,2015-05-15,41.52000045776367 +KO,2015-05-18,41.31999969482422 +KO,2015-05-19,41.310001373291016 +KO,2015-05-20,41.349998474121094 +KO,2015-05-21,41.22999954223633 +KO,2015-05-22,41.209999084472656 +KO,2015-05-26,40.9900016784668 +KO,2015-05-27,41.119998931884766 +KO,2015-05-28,41.13999938964844 +KO,2015-05-29,40.959999084472656 +KO,2015-06-01,40.939998626708984 +KO,2015-06-02,40.9900016784668 +KO,2015-06-03,40.869998931884766 +KO,2015-06-04,40.59000015258789 +KO,2015-06-05,40.099998474121094 +KO,2015-06-08,40.15999984741211 +KO,2015-06-09,40.20000076293945 +KO,2015-06-10,40.33000183105469 +KO,2015-06-11,40.099998474121094 +KO,2015-06-12,39.959999084472656 +KO,2015-06-15,39.59000015258789 +KO,2015-06-16,40.08000183105469 +KO,2015-06-17,40.27000045776367 +KO,2015-06-18,40.650001525878906 +KO,2015-06-19,40.400001525878906 +KO,2015-06-22,40.47999954223633 +KO,2015-06-23,40.380001068115234 +KO,2015-06-24,40.189998626708984 +KO,2015-06-25,40.02000045776367 +KO,2015-06-26,40.0 +KO,2015-06-29,39.400001525878906 +KO,2015-06-30,39.22999954223633 +KO,2015-07-01,39.5 +KO,2015-07-02,39.4900016784668 +KO,2015-07-06,39.41999816894531 +KO,2015-07-07,40.25 +KO,2015-07-08,39.86000061035156 +KO,2015-07-09,39.91999816894531 +KO,2015-07-10,40.38999938964844 +KO,2015-07-13,40.65999984741211 +KO,2015-07-14,41.16999816894531 +KO,2015-07-15,41.130001068115234 +KO,2015-07-16,41.47999954223633 +KO,2015-07-17,41.25 +KO,2015-07-20,41.380001068115234 +KO,2015-07-21,41.189998626708984 +KO,2015-07-22,40.900001525878906 +KO,2015-07-23,40.84000015258789 +KO,2015-07-24,40.439998626708984 +KO,2015-07-27,40.540000915527344 +KO,2015-07-28,40.54999923706055 +KO,2015-07-29,40.59000015258789 +KO,2015-07-30,40.560001373291016 +KO,2015-07-31,41.08000183105469 +KO,2015-08-03,41.540000915527344 +KO,2015-08-04,41.849998474121094 +KO,2015-08-05,42.119998931884766 +KO,2015-08-06,41.91999816894531 +KO,2015-08-07,41.77000045776367 +KO,2015-08-10,41.68000030517578 +KO,2015-08-11,41.47999954223633 +KO,2015-08-12,41.2599983215332 +KO,2015-08-13,41.099998474121094 +KO,2015-08-14,41.25 +KO,2015-08-17,41.349998474121094 +KO,2015-08-18,41.29999923706055 +KO,2015-08-19,40.779998779296875 +KO,2015-08-20,40.54999923706055 +KO,2015-08-21,39.529998779296875 +KO,2015-08-24,38.380001068115234 +KO,2015-08-25,37.9900016784668 +KO,2015-08-26,38.72999954223633 +KO,2015-08-27,39.27000045776367 +KO,2015-08-28,39.45000076293945 +KO,2015-08-31,39.31999969482422 +KO,2015-09-01,38.75 +KO,2015-09-02,38.900001525878906 +KO,2015-09-03,39.15999984741211 +KO,2015-09-04,38.52000045776367 +KO,2015-09-08,38.900001525878906 +KO,2015-09-09,38.29999923706055 +KO,2015-09-10,38.41999816894531 +KO,2015-09-11,38.130001068115234 +KO,2015-09-14,38.099998474121094 +KO,2015-09-15,38.5 +KO,2015-09-16,39.150001525878906 +KO,2015-09-17,39.380001068115234 +KO,2015-09-18,38.97999954223633 +KO,2015-09-21,39.189998626708984 +KO,2015-09-22,38.790000915527344 +KO,2015-09-23,38.7599983215332 +KO,2015-09-24,39.150001525878906 +KO,2015-09-25,39.619998931884766 +KO,2015-09-28,39.529998779296875 +KO,2015-09-29,39.65999984741211 +KO,2015-09-30,40.119998931884766 +KO,2015-10-01,39.79999923706055 +KO,2015-10-02,40.38999938964844 +KO,2015-10-05,41.0099983215332 +KO,2015-10-06,40.959999084472656 +KO,2015-10-07,41.52000045776367 +KO,2015-10-08,41.97999954223633 +KO,2015-10-09,42.02000045776367 +KO,2015-10-12,42.0 +KO,2015-10-13,41.650001525878906 +KO,2015-10-14,41.68000030517578 +KO,2015-10-15,41.91999816894531 +KO,2015-10-16,42.02000045776367 +KO,2015-10-19,41.9900016784668 +KO,2015-10-20,42.290000915527344 +KO,2015-10-21,42.189998626708984 +KO,2015-10-22,43.2400016784668 +KO,2015-10-23,42.790000915527344 +KO,2015-10-26,42.59000015258789 +KO,2015-10-27,42.61000061035156 +KO,2015-10-28,42.72999954223633 +KO,2015-10-29,42.790000915527344 +KO,2015-10-30,42.349998474121094 +KO,2015-11-02,42.2400016784668 +KO,2015-11-03,42.15999984741211 +KO,2015-11-04,41.970001220703125 +KO,2015-11-05,42.33000183105469 +KO,2015-11-06,41.959999084472656 +KO,2015-11-09,41.540000915527344 +KO,2015-11-10,41.77000045776367 +KO,2015-11-11,42.040000915527344 +KO,2015-11-12,41.58000183105469 +KO,2015-11-13,41.380001068115234 +KO,2015-11-16,41.959999084472656 +KO,2015-11-17,41.66999816894531 +KO,2015-11-18,42.279998779296875 +KO,2015-11-19,43.11000061035156 +KO,2015-11-20,42.43000030517578 +KO,2015-11-23,42.959999084472656 +KO,2015-11-24,43.36000061035156 +KO,2015-11-25,43.36000061035156 +KO,2015-11-27,43.150001525878906 +KO,2015-11-30,42.619998931884766 +KO,2015-12-01,42.88999938964844 +KO,2015-12-02,42.77000045776367 +KO,2015-12-03,42.459999084472656 +KO,2015-12-04,43.290000915527344 +KO,2015-12-07,43.20000076293945 +KO,2015-12-08,43.0099983215332 +KO,2015-12-09,42.65999984741211 +KO,2015-12-10,42.7599983215332 +KO,2015-12-11,42.27000045776367 +KO,2015-12-14,42.45000076293945 +KO,2015-12-15,43.06999969482422 +KO,2015-12-16,43.84000015258789 +KO,2015-12-17,43.4900016784668 +KO,2015-12-18,42.5 +KO,2015-12-21,42.779998779296875 +KO,2015-12-22,43.290000915527344 +KO,2015-12-23,43.66999816894531 +KO,2015-12-24,43.540000915527344 +KO,2015-12-28,43.4900016784668 +KO,2015-12-29,43.709999084472656 +KO,2015-12-30,43.56999969482422 +KO,2015-12-31,42.959999084472656 +KO,2016-01-04,42.400001525878906 +KO,2016-01-05,42.54999923706055 +KO,2016-01-06,42.31999969482422 +KO,2016-01-07,41.619998931884766 +KO,2016-01-08,41.5099983215332 +KO,2016-01-11,41.58000183105469 +KO,2016-01-12,42.119998931884766 +KO,2016-01-13,41.849998474121094 +KO,2016-01-14,41.880001068115234 +KO,2016-01-15,41.5 +KO,2016-01-19,41.91999816894531 +KO,2016-01-20,41.380001068115234 +KO,2016-01-21,41.38999938964844 +KO,2016-01-22,42.060001373291016 +KO,2016-01-25,42.15999984741211 +KO,2016-01-26,42.08000183105469 +KO,2016-01-27,42.09000015258789 +KO,2016-01-28,42.56999969482422 +KO,2016-01-29,42.91999816894531 +KO,2016-02-01,43.0 +KO,2016-02-02,42.439998626708984 +KO,2016-02-03,42.720001220703125 +KO,2016-02-04,42.529998779296875 +KO,2016-02-05,42.439998626708984 +KO,2016-02-08,42.650001525878906 +KO,2016-02-09,43.29999923706055 +KO,2016-02-10,42.54999923706055 +KO,2016-02-11,42.40999984741211 +KO,2016-02-12,43.11000061035156 +KO,2016-02-16,43.36000061035156 +KO,2016-02-17,43.4900016784668 +KO,2016-02-18,43.61000061035156 +KO,2016-02-19,43.77000045776367 +KO,2016-02-22,43.939998626708984 +KO,2016-02-23,43.689998626708984 +KO,2016-02-24,43.90999984741211 +KO,2016-02-25,44.15999984741211 +KO,2016-02-26,43.13999938964844 +KO,2016-02-29,43.130001068115234 +KO,2016-03-01,43.689998626708984 +KO,2016-03-02,43.77000045776367 +KO,2016-03-03,43.959999084472656 +KO,2016-03-04,44.11000061035156 +KO,2016-03-07,44.0099983215332 +KO,2016-03-08,44.31999969482422 +KO,2016-03-09,44.810001373291016 +KO,2016-03-10,45.22999954223633 +KO,2016-03-11,45.20000076293945 +KO,2016-03-14,45.290000915527344 +KO,2016-03-15,45.2400016784668 +KO,2016-03-16,45.04999923706055 +KO,2016-03-17,45.77000045776367 +KO,2016-03-18,45.599998474121094 +KO,2016-03-21,45.66999816894531 +KO,2016-03-22,45.5 +KO,2016-03-23,45.459999084472656 +KO,2016-03-24,45.58000183105469 +KO,2016-03-28,45.79999923706055 +KO,2016-03-29,46.47999954223633 +KO,2016-03-30,46.58000183105469 +KO,2016-03-31,46.38999938964844 +KO,2016-04-01,46.83000183105469 +KO,2016-04-04,46.88999938964844 +KO,2016-04-05,46.529998779296875 +KO,2016-04-06,46.709999084472656 +KO,2016-04-07,46.36000061035156 +KO,2016-04-08,46.869998931884766 +KO,2016-04-11,46.439998626708984 +KO,2016-04-12,46.650001525878906 +KO,2016-04-13,46.040000915527344 +KO,2016-04-14,45.83000183105469 +KO,2016-04-15,46.099998474121094 +KO,2016-04-18,46.220001220703125 +KO,2016-04-19,46.599998474121094 +KO,2016-04-20,44.369998931884766 +KO,2016-04-21,43.65999984741211 +KO,2016-04-22,44.540000915527344 +KO,2016-04-25,44.709999084472656 +KO,2016-04-26,44.529998779296875 +KO,2016-04-27,44.68000030517578 +KO,2016-04-28,44.630001068115234 +KO,2016-04-29,44.79999923706055 +KO,2016-05-02,44.97999954223633 +KO,2016-05-03,44.84000015258789 +KO,2016-05-04,44.97999954223633 +KO,2016-05-05,45.060001373291016 +KO,2016-05-06,45.31999969482422 +KO,2016-05-09,45.2400016784668 +KO,2016-05-10,45.75 +KO,2016-05-11,45.459999084472656 +KO,2016-05-12,45.83000183105469 +KO,2016-05-13,45.349998474121094 +KO,2016-05-16,45.619998931884766 +KO,2016-05-17,44.75 +KO,2016-05-18,44.47999954223633 +KO,2016-05-19,44.31999969482422 +KO,2016-05-20,43.95000076293945 +KO,2016-05-23,43.970001220703125 +KO,2016-05-24,44.369998931884766 +KO,2016-05-25,44.380001068115234 +KO,2016-05-26,44.689998626708984 +KO,2016-05-27,44.779998779296875 +KO,2016-05-31,44.599998474121094 +KO,2016-06-01,44.70000076293945 +KO,2016-06-02,44.720001220703125 +KO,2016-06-03,45.040000915527344 +KO,2016-06-06,45.369998931884766 +KO,2016-06-07,45.31999969482422 +KO,2016-06-08,45.54999923706055 +KO,2016-06-09,45.7599983215332 +KO,2016-06-10,45.9900016784668 +KO,2016-06-13,45.119998931884766 +KO,2016-06-14,45.040000915527344 +KO,2016-06-15,45.0099983215332 +KO,2016-06-16,45.310001373291016 +KO,2016-06-17,44.790000915527344 +KO,2016-06-20,44.97999954223633 +KO,2016-06-21,45.130001068115234 +KO,2016-06-22,44.86000061035156 +KO,2016-06-23,45.08000183105469 +KO,2016-06-24,43.93000030517578 +KO,2016-06-27,43.779998779296875 +KO,2016-06-28,44.18000030517578 +KO,2016-06-29,44.439998626708984 +KO,2016-06-30,45.33000183105469 +KO,2016-07-01,45.119998931884766 +KO,2016-07-05,45.43000030517578 +KO,2016-07-06,45.27000045776367 +KO,2016-07-07,45.09000015258789 +KO,2016-07-08,45.380001068115234 +KO,2016-07-11,45.56999969482422 +KO,2016-07-12,45.58000183105469 +KO,2016-07-13,45.7400016784668 +KO,2016-07-14,45.689998626708984 +KO,2016-07-15,45.630001068115234 +KO,2016-07-18,45.630001068115234 +KO,2016-07-19,45.630001068115234 +KO,2016-07-20,45.5099983215332 +KO,2016-07-21,45.45000076293945 +KO,2016-07-22,45.83000183105469 +KO,2016-07-25,45.56999969482422 +KO,2016-07-26,44.880001068115234 +KO,2016-07-27,43.400001525878906 +KO,2016-07-28,43.650001525878906 +KO,2016-07-29,43.630001068115234 +KO,2016-08-01,43.45000076293945 +KO,2016-08-02,43.529998779296875 +KO,2016-08-03,43.63999938964844 +KO,2016-08-04,43.5099983215332 +KO,2016-08-05,43.47999954223633 +KO,2016-08-08,43.439998626708984 +KO,2016-08-09,43.470001220703125 +KO,2016-08-10,43.61000061035156 +KO,2016-08-11,43.75 +KO,2016-08-12,44.029998779296875 +KO,2016-08-15,44.2400016784668 +KO,2016-08-16,43.83000183105469 +KO,2016-08-17,44.060001373291016 +KO,2016-08-18,44.099998474121094 +KO,2016-08-19,43.91999816894531 +KO,2016-08-22,43.7400016784668 +KO,2016-08-23,43.849998474121094 +KO,2016-08-24,43.849998474121094 +KO,2016-08-25,43.66999816894531 +KO,2016-08-26,43.31999969482422 +KO,2016-08-29,43.540000915527344 +KO,2016-08-30,43.2400016784668 +KO,2016-08-31,43.43000030517578 +KO,2016-09-01,43.349998474121094 +KO,2016-09-02,43.65999984741211 +KO,2016-09-06,43.790000915527344 +KO,2016-09-07,43.63999938964844 +KO,2016-09-08,43.630001068115234 +KO,2016-09-09,42.27000045776367 +KO,2016-09-12,43.189998626708984 +KO,2016-09-13,42.279998779296875 +KO,2016-09-14,42.11000061035156 +KO,2016-09-15,42.36000061035156 +KO,2016-09-16,42.13999938964844 +KO,2016-09-19,42.099998474121094 +KO,2016-09-20,42.34000015258789 +KO,2016-09-21,42.529998779296875 +KO,2016-09-22,42.959999084472656 +KO,2016-09-23,42.7400016784668 +KO,2016-09-26,42.04999923706055 +KO,2016-09-27,42.59000015258789 +KO,2016-09-28,42.150001525878906 +KO,2016-09-29,42.029998779296875 +KO,2016-09-30,42.31999969482422 +KO,2016-10-03,42.029998779296875 +KO,2016-10-04,41.84000015258789 +KO,2016-10-05,41.810001373291016 +KO,2016-10-06,41.709999084472656 +KO,2016-10-07,41.72999954223633 +KO,2016-10-10,41.72999954223633 +KO,2016-10-11,41.540000915527344 +KO,2016-10-12,41.779998779296875 +KO,2016-10-13,41.7599983215332 +KO,2016-10-14,41.66999816894531 +KO,2016-10-17,41.599998474121094 +KO,2016-10-18,41.970001220703125 +KO,2016-10-19,42.04999923706055 +KO,2016-10-20,41.93000030517578 +KO,2016-10-21,42.130001068115234 +KO,2016-10-24,42.560001373291016 +KO,2016-10-25,42.540000915527344 +KO,2016-10-26,42.439998626708984 +KO,2016-10-27,42.119998931884766 +KO,2016-10-28,42.22999954223633 +KO,2016-10-31,42.400001525878906 +KO,2016-11-01,42.119998931884766 +KO,2016-11-02,42.04999923706055 +KO,2016-11-03,42.029998779296875 +KO,2016-11-04,41.689998626708984 +KO,2016-11-07,42.459999084472656 +KO,2016-11-08,42.880001068115234 +KO,2016-11-09,42.27000045776367 +KO,2016-11-10,40.939998626708984 +KO,2016-11-11,41.029998779296875 +KO,2016-11-14,41.16999816894531 +KO,2016-11-15,41.439998626708984 +KO,2016-11-16,41.2599983215332 +KO,2016-11-17,41.119998931884766 +KO,2016-11-18,40.90999984741211 +KO,2016-11-21,41.36000061035156 +KO,2016-11-22,41.369998931884766 +KO,2016-11-23,41.119998931884766 +KO,2016-11-25,41.529998779296875 +KO,2016-11-28,41.75 +KO,2016-11-29,41.150001525878906 +KO,2016-11-30,40.349998474121094 +KO,2016-12-01,40.16999816894531 +KO,2016-12-02,40.36000061035156 +KO,2016-12-05,40.619998931884766 +KO,2016-12-06,40.56999969482422 +KO,2016-12-07,41.290000915527344 +KO,2016-12-08,40.97999954223633 +KO,2016-12-09,42.0 +KO,2016-12-12,41.900001525878906 +KO,2016-12-13,41.7599983215332 +KO,2016-12-14,41.209999084472656 +KO,2016-12-15,41.54999923706055 +KO,2016-12-16,41.7400016784668 +KO,2016-12-19,41.66999816894531 +KO,2016-12-20,41.65999984741211 +KO,2016-12-21,41.56999969482422 +KO,2016-12-22,41.54999923706055 +KO,2016-12-23,41.599998474121094 +KO,2016-12-27,41.61000061035156 +KO,2016-12-28,41.38999938964844 +KO,2016-12-29,41.599998474121094 +KO,2016-12-30,41.459999084472656 +KO,2017-01-03,41.79999923706055 +KO,2017-01-04,41.650001525878906 +KO,2017-01-05,41.75 +KO,2017-01-06,41.7400016784668 +KO,2017-01-09,41.31999969482422 +KO,2017-01-10,41.040000915527344 +KO,2017-01-11,41.04999923706055 +KO,2017-01-12,40.95000076293945 +KO,2017-01-13,40.880001068115234 +KO,2017-01-17,41.220001220703125 +KO,2017-01-18,41.290000915527344 +KO,2017-01-19,41.13999938964844 +KO,2017-01-20,41.31999969482422 +KO,2017-01-23,41.43000030517578 +KO,2017-01-24,41.900001525878906 +KO,2017-01-25,42.119998931884766 +KO,2017-01-26,41.810001373291016 +KO,2017-01-27,41.45000076293945 +KO,2017-01-30,41.380001068115234 +KO,2017-01-31,41.56999969482422 +KO,2017-02-01,41.2599983215332 +KO,2017-02-02,41.400001525878906 +KO,2017-02-03,41.540000915527344 +KO,2017-02-06,41.560001373291016 +KO,2017-02-07,41.900001525878906 +KO,2017-02-08,42.02000045776367 +KO,2017-02-09,41.25 +KO,2017-02-10,40.58000183105469 +KO,2017-02-13,40.619998931884766 +KO,2017-02-14,40.529998779296875 +KO,2017-02-15,40.439998626708984 +KO,2017-02-16,41.20000076293945 +KO,2017-02-17,41.22999954223633 +KO,2017-02-21,41.459999084472656 +KO,2017-02-22,41.599998474121094 +KO,2017-02-23,41.65999984741211 +KO,2017-02-24,41.779998779296875 +KO,2017-02-27,41.66999816894531 +KO,2017-02-28,41.959999084472656 +KO,2017-03-01,42.15999984741211 +KO,2017-03-02,42.470001220703125 +KO,2017-03-03,42.47999954223633 +KO,2017-03-06,42.18000030517578 +KO,2017-03-07,41.9900016784668 +KO,2017-03-08,41.9900016784668 +KO,2017-03-09,42.029998779296875 +KO,2017-03-10,42.290000915527344 +KO,2017-03-13,42.029998779296875 +KO,2017-03-14,41.970001220703125 +KO,2017-03-15,42.119998931884766 +KO,2017-03-16,42.25 +KO,2017-03-17,42.029998779296875 +KO,2017-03-20,42.18000030517578 +KO,2017-03-21,42.5 +KO,2017-03-22,42.380001068115234 +KO,2017-03-23,42.16999816894531 +KO,2017-03-24,42.119998931884766 +KO,2017-03-27,42.31999969482422 +KO,2017-03-28,42.43000030517578 +KO,2017-03-29,42.41999816894531 +KO,2017-03-30,42.599998474121094 +KO,2017-03-31,42.439998626708984 +KO,2017-04-03,42.40999984741211 +KO,2017-04-04,42.68000030517578 +KO,2017-04-05,42.56999969482422 +KO,2017-04-06,42.66999816894531 +KO,2017-04-07,42.61000061035156 +KO,2017-04-10,42.689998626708984 +KO,2017-04-11,42.65999984741211 +KO,2017-04-12,42.939998626708984 +KO,2017-04-13,42.790000915527344 +KO,2017-04-17,43.06999969482422 +KO,2017-04-18,43.47999954223633 +KO,2017-04-19,43.22999954223633 +KO,2017-04-20,43.09000015258789 +KO,2017-04-21,43.06999969482422 +KO,2017-04-24,43.279998779296875 +KO,2017-04-25,43.11000061035156 +KO,2017-04-26,43.2400016784668 +KO,2017-04-27,43.0099983215332 +KO,2017-04-28,43.150001525878906 +KO,2017-05-01,43.220001220703125 +KO,2017-05-02,43.38999938964844 +KO,2017-05-03,43.31999969482422 +KO,2017-05-04,43.65999984741211 +KO,2017-05-05,43.689998626708984 +KO,2017-05-08,43.88999938964844 +KO,2017-05-09,43.5099983215332 +KO,2017-05-10,43.56999969482422 +KO,2017-05-11,43.66999816894531 +KO,2017-05-12,43.59000015258789 +KO,2017-05-15,43.72999954223633 +KO,2017-05-16,43.849998474121094 +KO,2017-05-17,43.93000030517578 +KO,2017-05-18,43.79999923706055 +KO,2017-05-19,43.900001525878906 +KO,2017-05-22,44.18000030517578 +KO,2017-05-23,44.38999938964844 +KO,2017-05-24,45.029998779296875 +KO,2017-05-25,45.40999984741211 +KO,2017-05-26,45.38999938964844 +KO,2017-05-30,45.43000030517578 +KO,2017-05-31,45.470001220703125 +KO,2017-06-01,45.790000915527344 +KO,2017-06-02,45.88999938964844 +KO,2017-06-05,45.9900016784668 +KO,2017-06-06,45.97999954223633 +KO,2017-06-07,45.5099983215332 +KO,2017-06-08,45.130001068115234 +KO,2017-06-09,45.31999969482422 +KO,2017-06-12,45.33000183105469 +KO,2017-06-13,45.029998779296875 +KO,2017-06-14,45.29999923706055 +KO,2017-06-15,45.25 +KO,2017-06-16,45.310001373291016 +KO,2017-06-19,45.380001068115234 +KO,2017-06-20,45.61000061035156 +KO,2017-06-21,45.220001220703125 +KO,2017-06-22,45.06999969482422 +KO,2017-06-23,45.25 +KO,2017-06-26,45.43000030517578 +KO,2017-06-27,45.04999923706055 +KO,2017-06-28,45.31999969482422 +KO,2017-06-29,44.83000183105469 +KO,2017-06-30,44.849998474121094 +KO,2017-07-03,44.7599983215332 +KO,2017-07-05,44.81999969482422 +KO,2017-07-06,44.400001525878906 +KO,2017-07-07,44.38999938964844 +KO,2017-07-10,44.380001068115234 +KO,2017-07-11,44.33000183105469 +KO,2017-07-12,44.5099983215332 +KO,2017-07-13,44.43000030517578 +KO,2017-07-14,44.68000030517578 +KO,2017-07-17,44.72999954223633 +KO,2017-07-18,44.66999816894531 +KO,2017-07-19,44.83000183105469 +KO,2017-07-20,44.81999969482422 +KO,2017-07-21,45.029998779296875 +KO,2017-07-24,44.84000015258789 +KO,2017-07-25,45.2400016784668 +KO,2017-07-26,45.7400016784668 +KO,2017-07-27,46.119998931884766 +KO,2017-07-28,46.0099983215332 +KO,2017-07-31,45.84000015258789 +KO,2017-08-01,45.70000076293945 +KO,2017-08-02,45.59000015258789 +KO,2017-08-03,45.66999816894531 +KO,2017-08-04,45.5 +KO,2017-08-07,45.63999938964844 +KO,2017-08-08,45.599998474121094 +KO,2017-08-09,45.59000015258789 +KO,2017-08-10,45.7400016784668 +KO,2017-08-11,45.59000015258789 +KO,2017-08-14,45.79999923706055 +KO,2017-08-15,46.189998626708984 +KO,2017-08-16,46.20000076293945 +KO,2017-08-17,45.86000061035156 +KO,2017-08-18,45.66999816894531 +KO,2017-08-21,45.68000030517578 +KO,2017-08-22,45.599998474121094 +KO,2017-08-23,45.540000915527344 +KO,2017-08-24,45.40999984741211 +KO,2017-08-25,45.56999969482422 +KO,2017-08-28,45.41999816894531 +KO,2017-08-29,45.45000076293945 +KO,2017-08-30,45.38999938964844 +KO,2017-08-31,45.54999923706055 +KO,2017-09-01,45.779998779296875 +KO,2017-09-05,45.91999816894531 +KO,2017-09-06,45.959999084472656 +KO,2017-09-07,46.279998779296875 +KO,2017-09-08,46.29999923706055 +KO,2017-09-11,46.52000045776367 +KO,2017-09-12,46.720001220703125 +KO,2017-09-13,46.869998931884766 +KO,2017-09-14,46.11000061035156 +KO,2017-09-15,46.18000030517578 +KO,2017-09-18,46.11000061035156 +KO,2017-09-19,45.97999954223633 +KO,2017-09-20,45.779998779296875 +KO,2017-09-21,45.400001525878906 +KO,2017-09-22,45.4900016784668 +KO,2017-09-25,45.689998626708984 +KO,2017-09-26,45.56999969482422 +KO,2017-09-27,44.63999938964844 +KO,2017-09-28,44.90999984741211 +KO,2017-09-29,45.0099983215332 +KO,2017-10-02,44.79999923706055 +KO,2017-10-03,45.189998626708984 +KO,2017-10-04,45.5 +KO,2017-10-05,45.52000045776367 +KO,2017-10-06,45.4900016784668 +KO,2017-10-09,45.40999984741211 +KO,2017-10-10,45.869998931884766 +KO,2017-10-11,46.099998474121094 +KO,2017-10-12,46.11000061035156 +KO,2017-10-13,46.18000030517578 +KO,2017-10-16,46.619998931884766 +KO,2017-10-17,46.52000045776367 +KO,2017-10-18,46.400001525878906 +KO,2017-10-19,46.59000015258789 +KO,2017-10-20,46.380001068115234 +KO,2017-10-23,46.31999969482422 +KO,2017-10-24,46.18000030517578 +KO,2017-10-25,46.04999923706055 +KO,2017-10-26,46.22999954223633 +KO,2017-10-27,46.06999969482422 +KO,2017-10-30,45.86000061035156 +KO,2017-10-31,45.97999954223633 +KO,2017-11-01,45.79999923706055 +KO,2017-11-02,45.880001068115234 +KO,2017-11-03,45.970001220703125 +KO,2017-11-06,45.470001220703125 +KO,2017-11-07,45.939998626708984 +KO,2017-11-08,46.18000030517578 +KO,2017-11-09,46.22999954223633 +KO,2017-11-10,46.540000915527344 +KO,2017-11-13,46.720001220703125 +KO,2017-11-14,47.43000030517578 +KO,2017-11-15,46.810001373291016 +KO,2017-11-16,46.54999923706055 +KO,2017-11-17,45.709999084472656 +KO,2017-11-20,45.459999084472656 +KO,2017-11-21,45.779998779296875 +KO,2017-11-22,45.84000015258789 +KO,2017-11-24,45.880001068115234 +KO,2017-11-27,45.900001525878906 +KO,2017-11-28,45.83000183105469 +KO,2017-11-29,45.5 +KO,2017-11-30,45.77000045776367 +KO,2017-12-01,45.970001220703125 +KO,2017-12-04,46.22999954223633 +KO,2017-12-05,46.2599983215332 +KO,2017-12-06,46.45000076293945 +KO,2017-12-07,45.779998779296875 +KO,2017-12-08,45.310001373291016 +KO,2017-12-11,45.33000183105469 +KO,2017-12-12,45.290000915527344 +KO,2017-12-13,45.900001525878906 +KO,2017-12-14,46.029998779296875 +KO,2017-12-15,46.189998626708984 +KO,2017-12-18,45.93000030517578 +KO,2017-12-19,46.130001068115234 +KO,2017-12-20,46.08000183105469 +KO,2017-12-21,45.599998474121094 +KO,2017-12-22,45.59000015258789 +KO,2017-12-26,45.810001373291016 +KO,2017-12-27,45.93000030517578 +KO,2017-12-28,45.720001220703125 +KO,2017-12-29,45.880001068115234 +KO,2018-01-02,45.540000915527344 +KO,2018-01-03,45.439998626708984 +KO,2018-01-04,46.08000183105469 +KO,2018-01-05,46.06999969482422 +KO,2018-01-08,46.0 +KO,2018-01-09,46.22999954223633 +KO,2018-01-10,46.06999969482422 +KO,2018-01-11,46.040000915527344 +KO,2018-01-12,46.150001525878906 +KO,2018-01-16,46.529998779296875 +KO,2018-01-17,46.81999969482422 +KO,2018-01-18,46.880001068115234 +KO,2018-01-19,47.15999984741211 +KO,2018-01-22,47.380001068115234 +KO,2018-01-23,47.45000076293945 +KO,2018-01-24,47.83000183105469 +KO,2018-01-25,47.84000015258789 +KO,2018-01-26,48.529998779296875 +KO,2018-01-29,47.70000076293945 +KO,2018-01-30,47.40999984741211 +KO,2018-01-31,47.59000015258789 +KO,2018-02-01,47.45000076293945 +KO,2018-02-02,46.72999954223633 +KO,2018-02-05,44.88999938964844 +KO,2018-02-06,44.66999816894531 +KO,2018-02-07,44.560001373291016 +KO,2018-02-08,43.099998474121094 +KO,2018-02-09,43.130001068115234 +KO,2018-02-12,43.970001220703125 +KO,2018-02-13,44.189998626708984 +KO,2018-02-14,44.099998474121094 +KO,2018-02-15,44.779998779296875 +KO,2018-02-16,44.97999954223633 +KO,2018-02-20,43.9900016784668 +KO,2018-02-21,43.34000015258789 +KO,2018-02-22,43.52000045776367 +KO,2018-02-23,44.040000915527344 +KO,2018-02-26,44.029998779296875 +KO,2018-02-27,43.619998931884766 +KO,2018-02-28,43.220001220703125 +KO,2018-03-01,43.43000030517578 +KO,2018-03-02,43.720001220703125 +KO,2018-03-05,43.88999938964844 +KO,2018-03-06,43.93000030517578 +KO,2018-03-07,43.81999969482422 +KO,2018-03-08,44.45000076293945 +KO,2018-03-09,44.81999969482422 +KO,2018-03-12,44.529998779296875 +KO,2018-03-13,44.56999969482422 +KO,2018-03-14,43.779998779296875 +KO,2018-03-15,43.66999816894531 +KO,2018-03-16,43.459999084472656 +KO,2018-03-19,43.2599983215332 +KO,2018-03-20,43.15999984741211 +KO,2018-03-21,43.0 +KO,2018-03-22,42.7599983215332 +KO,2018-03-23,42.33000183105469 +KO,2018-03-26,42.689998626708984 +KO,2018-03-27,42.88999938964844 +KO,2018-03-28,43.31999969482422 +KO,2018-03-29,43.43000030517578 +KO,2018-04-02,42.66999816894531 +KO,2018-04-03,43.380001068115234 +KO,2018-04-04,44.2400016784668 +KO,2018-04-05,44.400001525878906 +KO,2018-04-06,43.91999816894531 +KO,2018-04-09,43.83000183105469 +KO,2018-04-10,43.9900016784668 +KO,2018-04-11,43.9900016784668 +KO,2018-04-12,44.029998779296875 +KO,2018-04-13,44.5099983215332 +KO,2018-04-16,44.68000030517578 +KO,2018-04-17,44.880001068115234 +KO,2018-04-18,44.5099983215332 +KO,2018-04-19,44.310001373291016 +KO,2018-04-20,43.7400016784668 +KO,2018-04-23,43.97999954223633 +KO,2018-04-24,43.06999969482422 +KO,2018-04-25,42.43000030517578 +KO,2018-04-26,42.75 +KO,2018-04-27,43.310001373291016 +KO,2018-04-30,43.209999084472656 +KO,2018-05-01,42.59000015258789 +KO,2018-05-02,42.060001373291016 +KO,2018-05-03,41.88999938964844 +KO,2018-05-04,42.36000061035156 +KO,2018-05-07,42.13999938964844 +KO,2018-05-08,41.810001373291016 +KO,2018-05-09,41.779998779296875 +KO,2018-05-10,42.18000030517578 +KO,2018-05-11,42.13999938964844 +KO,2018-05-14,42.040000915527344 +KO,2018-05-15,41.720001220703125 +KO,2018-05-16,41.54999923706055 +KO,2018-05-17,42.29999923706055 +KO,2018-05-18,42.18000030517578 +KO,2018-05-21,42.40999984741211 +KO,2018-05-22,42.25 +KO,2018-05-23,42.400001525878906 +KO,2018-05-24,42.31999969482422 +KO,2018-05-25,42.400001525878906 +KO,2018-05-29,42.68000030517578 +KO,2018-05-30,43.130001068115234 +KO,2018-05-31,43.0 +KO,2018-06-01,43.119998931884766 +KO,2018-06-04,43.4900016784668 +KO,2018-06-05,43.11000061035156 +KO,2018-06-06,43.459999084472656 +KO,2018-06-07,43.439998626708984 +KO,2018-06-08,43.95000076293945 +KO,2018-06-11,44.130001068115234 +KO,2018-06-12,44.40999984741211 +KO,2018-06-13,44.18000030517578 +KO,2018-06-14,43.58000183105469 +KO,2018-06-15,44.119998931884766 +KO,2018-06-18,43.54999923706055 +KO,2018-06-19,43.599998474121094 +KO,2018-06-20,43.2599983215332 +KO,2018-06-21,43.09000015258789 +KO,2018-06-22,43.25 +KO,2018-06-25,43.58000183105469 +KO,2018-06-26,43.33000183105469 +KO,2018-06-27,43.06999969482422 +KO,2018-06-28,43.470001220703125 +KO,2018-06-29,43.86000061035156 +KO,2018-07-02,43.75 +KO,2018-07-03,43.9900016784668 +KO,2018-07-05,44.65999984741211 +KO,2018-07-06,44.63999938964844 +KO,2018-07-09,44.400001525878906 +KO,2018-07-10,44.970001220703125 +KO,2018-07-11,44.790000915527344 +KO,2018-07-12,44.66999816894531 +KO,2018-07-13,44.7400016784668 +KO,2018-07-16,44.72999954223633 +KO,2018-07-17,45.25 +KO,2018-07-18,45.119998931884766 +KO,2018-07-19,45.11000061035156 +KO,2018-07-20,45.279998779296875 +KO,2018-07-23,44.95000076293945 +KO,2018-07-24,45.2599983215332 +KO,2018-07-25,46.09000015258789 +KO,2018-07-26,46.2400016784668 +KO,2018-07-27,46.209999084472656 +KO,2018-07-30,46.22999954223633 +KO,2018-07-31,46.630001068115234 +KO,2018-08-01,46.38999938964844 +KO,2018-08-02,46.18000030517578 +KO,2018-08-03,46.619998931884766 +KO,2018-08-06,46.650001525878906 +KO,2018-08-07,46.5 +KO,2018-08-08,46.150001525878906 +KO,2018-08-09,46.349998474121094 +KO,2018-08-10,46.08000183105469 +KO,2018-08-13,45.83000183105469 +KO,2018-08-14,45.88999938964844 +KO,2018-08-15,46.08000183105469 +KO,2018-08-16,46.220001220703125 +KO,2018-08-17,46.599998474121094 +KO,2018-08-20,46.72999954223633 +KO,2018-08-21,46.220001220703125 +KO,2018-08-22,45.93000030517578 +KO,2018-08-23,45.70000076293945 +KO,2018-08-24,45.630001068115234 +KO,2018-08-27,45.689998626708984 +KO,2018-08-28,45.369998931884766 +KO,2018-08-29,45.33000183105469 +KO,2018-08-30,44.95000076293945 +KO,2018-08-31,44.56999969482422 +KO,2018-09-04,44.7599983215332 +KO,2018-09-05,45.380001068115234 +KO,2018-09-06,45.77000045776367 +KO,2018-09-07,45.720001220703125 +KO,2018-09-10,46.060001373291016 +KO,2018-09-11,46.02000045776367 +KO,2018-09-12,46.2400016784668 +KO,2018-09-13,45.83000183105469 +KO,2018-09-14,45.9900016784668 +KO,2018-09-17,46.31999969482422 +KO,2018-09-18,45.93000030517578 +KO,2018-09-19,45.959999084472656 +KO,2018-09-20,46.63999938964844 +KO,2018-09-21,46.58000183105469 +KO,2018-09-24,46.06999969482422 +KO,2018-09-25,45.68000030517578 +KO,2018-09-26,45.849998474121094 +KO,2018-09-27,46.0099983215332 +KO,2018-09-28,46.189998626708984 +KO,2018-10-01,46.22999954223633 +KO,2018-10-02,46.5099983215332 +KO,2018-10-03,45.869998931884766 +KO,2018-10-04,45.849998474121094 +KO,2018-10-05,45.880001068115234 +KO,2018-10-08,46.47999954223633 +KO,2018-10-09,46.38999938964844 +KO,2018-10-10,45.68000030517578 +KO,2018-10-11,44.63999938964844 +KO,2018-10-12,44.68000030517578 +KO,2018-10-15,44.90999984741211 +KO,2018-10-16,45.4900016784668 +KO,2018-10-17,45.86000061035156 +KO,2018-10-18,45.61000061035156 +KO,2018-10-19,46.33000183105469 +KO,2018-10-22,45.970001220703125 +KO,2018-10-23,46.36000061035156 +KO,2018-10-24,46.72999954223633 +KO,2018-10-25,46.5099983215332 +KO,2018-10-26,45.91999816894531 +KO,2018-10-29,46.459999084472656 +KO,2018-10-30,47.630001068115234 +KO,2018-10-31,47.880001068115234 +KO,2018-11-01,47.7400016784668 +KO,2018-11-02,48.0 +KO,2018-11-05,48.689998626708984 +KO,2018-11-06,49.11000061035156 +KO,2018-11-07,49.369998931884766 +KO,2018-11-08,49.33000183105469 +KO,2018-11-09,49.68000030517578 +KO,2018-11-12,49.869998931884766 +KO,2018-11-13,49.86000061035156 +KO,2018-11-14,49.7599983215332 +KO,2018-11-15,49.7400016784668 +KO,2018-11-16,50.16999816894531 +KO,2018-11-19,50.5099983215332 +KO,2018-11-20,49.380001068115234 +KO,2018-11-21,48.72999954223633 +KO,2018-11-23,49.02000045776367 +KO,2018-11-26,48.869998931884766 +KO,2018-11-27,49.369998931884766 +KO,2018-11-28,49.709999084472656 +KO,2018-11-29,48.97999954223633 +KO,2018-11-30,50.400001525878906 +KO,2018-12-03,49.689998626708984 +KO,2018-12-04,49.58000183105469 +KO,2018-12-06,49.380001068115234 +KO,2018-12-07,49.09000015258789 +KO,2018-12-10,49.2400016784668 +KO,2018-12-11,49.540000915527344 +KO,2018-12-12,49.220001220703125 +KO,2018-12-13,49.470001220703125 +KO,2018-12-14,49.34000015258789 +KO,2018-12-17,48.33000183105469 +KO,2018-12-18,48.31999969482422 +KO,2018-12-19,47.900001525878906 +KO,2018-12-20,47.540000915527344 +KO,2018-12-21,47.56999969482422 +KO,2018-12-24,45.959999084472656 +KO,2018-12-26,46.939998626708984 +KO,2018-12-27,47.529998779296875 +KO,2018-12-28,47.20000076293945 +KO,2018-12-31,47.349998474121094 +KO,2019-01-02,46.93000030517578 +KO,2019-01-03,46.63999938964844 +KO,2019-01-04,47.56999969482422 +KO,2019-01-07,46.95000076293945 +KO,2019-01-08,47.47999954223633 +KO,2019-01-09,46.56999969482422 +KO,2019-01-10,47.06999969482422 +KO,2019-01-11,47.34000015258789 +KO,2019-01-14,47.150001525878906 +KO,2019-01-15,47.56999969482422 +KO,2019-01-16,46.91999816894531 +KO,2019-01-17,47.060001373291016 +KO,2019-01-18,47.61000061035156 +KO,2019-01-22,47.720001220703125 +KO,2019-01-23,48.27000045776367 +KO,2019-01-24,47.689998626708984 +KO,2019-01-25,47.369998931884766 +KO,2019-01-28,47.16999816894531 +KO,2019-01-29,47.400001525878906 +KO,2019-01-30,47.86000061035156 +KO,2019-01-31,48.130001068115234 +KO,2019-02-01,48.70000076293945 +KO,2019-02-04,49.25 +KO,2019-02-05,49.2599983215332 +KO,2019-02-06,49.2599983215332 +KO,2019-02-07,49.41999816894531 +KO,2019-02-08,49.5 +KO,2019-02-11,49.61000061035156 +KO,2019-02-12,49.65999984741211 +KO,2019-02-13,49.790000915527344 +KO,2019-02-14,45.59000015258789 +KO,2019-02-15,45.2400016784668 +KO,2019-02-19,44.83000183105469 +KO,2019-02-20,45.099998474121094 +KO,2019-02-21,45.86000061035156 +KO,2019-02-22,45.279998779296875 +KO,2019-02-25,44.939998626708984 +KO,2019-02-26,44.689998626708984 +KO,2019-02-27,44.939998626708984 +KO,2019-02-28,45.34000015258789 +KO,2019-03-01,45.380001068115234 +KO,2019-03-04,45.650001525878906 +KO,2019-03-05,45.599998474121094 +KO,2019-03-06,45.45000076293945 +KO,2019-03-07,45.279998779296875 +KO,2019-03-08,44.84000015258789 +KO,2019-03-11,46.18000030517578 +KO,2019-03-12,46.04999923706055 +KO,2019-03-13,46.220001220703125 +KO,2019-03-14,45.70000076293945 +KO,2019-03-15,45.29999923706055 +KO,2019-03-18,45.40999984741211 +KO,2019-03-19,45.560001373291016 +KO,2019-03-20,45.529998779296875 +KO,2019-03-21,45.5099983215332 +KO,2019-03-22,45.93000030517578 +KO,2019-03-25,46.029998779296875 +KO,2019-03-26,46.63999938964844 +KO,2019-03-27,46.61000061035156 +KO,2019-03-28,46.58000183105469 +KO,2019-03-29,46.86000061035156 +KO,2019-04-01,46.720001220703125 +KO,2019-04-02,46.56999969482422 +KO,2019-04-03,46.18000030517578 +KO,2019-04-04,46.47999954223633 +KO,2019-04-05,46.470001220703125 +KO,2019-04-08,46.54999923706055 +KO,2019-04-09,46.66999816894531 +KO,2019-04-10,46.63999938964844 +KO,2019-04-11,46.709999084472656 +KO,2019-04-12,46.7400016784668 +KO,2019-04-15,47.0 +KO,2019-04-16,46.95000076293945 +KO,2019-04-17,47.279998779296875 +KO,2019-04-18,47.47999954223633 +KO,2019-04-22,47.400001525878906 +KO,2019-04-23,48.209999084472656 +KO,2019-04-24,47.97999954223633 +KO,2019-04-25,47.84000015258789 +KO,2019-04-26,48.2599983215332 +KO,2019-04-29,48.41999816894531 +KO,2019-04-30,49.060001373291016 +KO,2019-05-01,48.59000015258789 +KO,2019-05-02,48.38999938964844 +KO,2019-05-03,48.720001220703125 +KO,2019-05-06,48.470001220703125 +KO,2019-05-07,48.0 +KO,2019-05-08,47.849998474121094 +KO,2019-05-09,47.400001525878906 +KO,2019-05-10,48.189998626708984 +KO,2019-05-13,48.04999923706055 +KO,2019-05-14,48.689998626708984 +KO,2019-05-15,49.18000030517578 +KO,2019-05-16,49.58000183105469 +KO,2019-05-17,49.20000076293945 +KO,2019-05-20,48.849998474121094 +KO,2019-05-21,48.599998474121094 +KO,2019-05-22,49.650001525878906 +KO,2019-05-23,49.849998474121094 +KO,2019-05-24,49.61000061035156 +KO,2019-05-28,49.099998474121094 +KO,2019-05-29,48.61000061035156 +KO,2019-05-30,49.25 +KO,2019-05-31,49.130001068115234 +KO,2019-06-03,49.97999954223633 +KO,2019-06-04,50.0 +KO,2019-06-05,50.779998779296875 +KO,2019-06-06,51.400001525878906 +KO,2019-06-07,51.4900016784668 +KO,2019-06-10,51.380001068115234 +KO,2019-06-11,51.33000183105469 +KO,2019-06-12,51.63999938964844 +KO,2019-06-13,51.130001068115234 +KO,2019-06-14,51.310001373291016 +KO,2019-06-17,50.869998931884766 +KO,2019-06-18,50.63999938964844 +KO,2019-06-19,51.119998931884766 +KO,2019-06-20,51.65999984741211 +KO,2019-06-21,51.54999923706055 +KO,2019-06-24,51.91999816894531 +KO,2019-06-25,51.7599983215332 +KO,2019-06-26,51.119998931884766 +KO,2019-06-27,51.08000183105469 +KO,2019-06-28,50.91999816894531 +KO,2019-07-01,51.599998474121094 +KO,2019-07-02,51.97999954223633 +KO,2019-07-03,52.099998474121094 +KO,2019-07-05,52.11000061035156 +KO,2019-07-08,52.0 +KO,2019-07-09,51.59000015258789 +KO,2019-07-10,51.81999969482422 +KO,2019-07-11,52.040000915527344 +KO,2019-07-12,52.119998931884766 +KO,2019-07-15,52.130001068115234 +KO,2019-07-16,52.13999938964844 +KO,2019-07-17,52.18000030517578 +KO,2019-07-18,52.029998779296875 +KO,2019-07-19,51.38999938964844 +KO,2019-07-22,51.220001220703125 +KO,2019-07-23,54.33000183105469 +KO,2019-07-24,53.779998779296875 +KO,2019-07-25,53.06999969482422 +KO,2019-07-26,54.16999816894531 +KO,2019-07-29,53.9900016784668 +KO,2019-07-30,53.720001220703125 +KO,2019-07-31,52.630001068115234 +KO,2019-08-01,52.029998779296875 +KO,2019-08-02,52.33000183105469 +KO,2019-08-05,51.650001525878906 +KO,2019-08-06,52.27000045776367 +KO,2019-08-07,53.18000030517578 +KO,2019-08-08,53.689998626708984 +KO,2019-08-09,53.41999816894531 +KO,2019-08-12,53.20000076293945 +KO,2019-08-13,53.5 +KO,2019-08-14,52.9900016784668 +KO,2019-08-15,53.869998931884766 +KO,2019-08-16,54.40999984741211 +KO,2019-08-19,54.689998626708984 +KO,2019-08-20,53.880001068115234 +KO,2019-08-21,54.099998474121094 +KO,2019-08-22,54.4900016784668 +KO,2019-08-23,53.7400016784668 +KO,2019-08-26,54.540000915527344 +KO,2019-08-27,54.720001220703125 +KO,2019-08-28,55.11000061035156 +KO,2019-08-29,55.04999923706055 +KO,2019-08-30,55.040000915527344 +KO,2019-09-03,55.29999923706055 +KO,2019-09-04,55.77000045776367 +KO,2019-09-05,55.119998931884766 +KO,2019-09-06,55.22999954223633 +KO,2019-09-09,54.52000045776367 +KO,2019-09-10,54.400001525878906 +KO,2019-09-11,54.77000045776367 +KO,2019-09-12,55.11000061035156 +KO,2019-09-13,54.2599983215332 +KO,2019-09-16,53.959999084472656 +KO,2019-09-17,54.2400016784668 +KO,2019-09-18,54.22999954223633 +KO,2019-09-19,54.52000045776367 +KO,2019-09-20,53.90999984741211 +KO,2019-09-23,54.13999938964844 +KO,2019-09-24,54.29999923706055 +KO,2019-09-25,54.16999816894531 +KO,2019-09-26,54.38999938964844 +KO,2019-09-27,54.310001373291016 +KO,2019-09-30,54.439998626708984 +KO,2019-10-01,54.650001525878906 +KO,2019-10-02,53.08000183105469 +KO,2019-10-03,53.84000015258789 +KO,2019-10-04,54.540000915527344 +KO,2019-10-07,53.869998931884766 +KO,2019-10-08,53.58000183105469 +KO,2019-10-09,53.83000183105469 +KO,2019-10-10,53.65999984741211 +KO,2019-10-11,53.29999923706055 +KO,2019-10-14,53.29999923706055 +KO,2019-10-15,53.5099983215332 +KO,2019-10-16,53.4900016784668 +KO,2019-10-17,53.790000915527344 +KO,2019-10-18,54.779998779296875 +KO,2019-10-21,54.22999954223633 +KO,2019-10-22,53.849998474121094 +KO,2019-10-23,54.63999938964844 +KO,2019-10-24,54.61000061035156 +KO,2019-10-25,53.75 +KO,2019-10-28,53.56999969482422 +KO,2019-10-29,53.40999984741211 +KO,2019-10-30,53.939998626708984 +KO,2019-10-31,54.43000030517578 +KO,2019-11-01,53.900001525878906 +KO,2019-11-04,53.13999938964844 +KO,2019-11-05,52.41999816894531 +KO,2019-11-06,52.79999923706055 +KO,2019-11-07,52.290000915527344 +KO,2019-11-08,52.209999084472656 +KO,2019-11-11,51.84000015258789 +KO,2019-11-12,51.709999084472656 +KO,2019-11-13,52.40999984741211 +KO,2019-11-14,52.630001068115234 +KO,2019-11-15,52.66999816894531 +KO,2019-11-18,53.029998779296875 +KO,2019-11-19,53.08000183105469 +KO,2019-11-20,53.220001220703125 +KO,2019-11-21,52.959999084472656 +KO,2019-11-22,53.029998779296875 +KO,2019-11-25,53.220001220703125 +KO,2019-11-26,53.900001525878906 +KO,2019-11-27,53.95000076293945 +KO,2019-11-29,53.400001525878906 +KO,2019-12-02,53.75 +KO,2019-12-03,53.79999923706055 +KO,2019-12-04,54.290000915527344 +KO,2019-12-05,54.189998626708984 +KO,2019-12-06,54.41999816894531 +KO,2019-12-09,54.06999969482422 +KO,2019-12-10,53.77000045776367 +KO,2019-12-11,53.95000076293945 +KO,2019-12-12,54.13999938964844 +KO,2019-12-13,54.41999816894531 +KO,2019-12-16,54.41999816894531 +KO,2019-12-17,54.41999816894531 +KO,2019-12-18,53.90999984741211 +KO,2019-12-19,54.31999969482422 +KO,2019-12-20,54.970001220703125 +KO,2019-12-23,54.90999984741211 +KO,2019-12-24,54.709999084472656 +KO,2019-12-26,55.02000045776367 +KO,2019-12-27,55.349998474121094 +KO,2019-12-30,55.27000045776367 +KO,2019-12-31,55.349998474121094 +KO,2020-01-02,54.9900016784668 +KO,2020-01-03,54.689998626708984 +KO,2020-01-06,54.66999816894531 +KO,2020-01-07,54.25 +KO,2020-01-08,54.349998474121094 +KO,2020-01-09,55.34000015258789 +KO,2020-01-10,55.529998779296875 +KO,2020-01-13,56.130001068115234 +KO,2020-01-14,56.0 +KO,2020-01-15,56.70000076293945 +KO,2020-01-16,56.81999969482422 +KO,2020-01-17,56.939998626708984 +KO,2020-01-21,57.16999816894531 +KO,2020-01-22,57.61000061035156 +KO,2020-01-23,57.83000183105469 +KO,2020-01-24,57.68000030517578 +KO,2020-01-27,57.47999954223633 +KO,2020-01-28,57.0099983215332 +KO,2020-01-29,57.0099983215332 +KO,2020-01-30,58.86000061035156 +KO,2020-01-31,58.400001525878906 +KO,2020-02-03,58.58000183105469 +KO,2020-02-04,58.84000015258789 +KO,2020-02-05,58.849998474121094 +KO,2020-02-06,58.9900016784668 +KO,2020-02-07,59.189998626708984 +KO,2020-02-10,59.75 +KO,2020-02-11,59.59000015258789 +KO,2020-02-12,59.40999984741211 +KO,2020-02-13,59.61000061035156 +KO,2020-02-14,59.95000076293945 +KO,2020-02-18,59.529998779296875 +KO,2020-02-19,59.77000045776367 +KO,2020-02-20,59.720001220703125 +KO,2020-02-21,60.130001068115234 +KO,2020-02-24,58.650001525878906 +KO,2020-02-25,57.81999969482422 +KO,2020-02-26,57.599998474121094 +KO,2020-02-27,54.93000030517578 +KO,2020-02-28,53.4900016784668 +KO,2020-03-02,55.91999816894531 +KO,2020-03-03,56.060001373291016 +KO,2020-03-04,58.91999816894531 +KO,2020-03-05,56.7400016784668 +KO,2020-03-06,55.2599983215332 +KO,2020-03-09,51.86000061035156 +KO,2020-03-10,53.65999984741211 +KO,2020-03-11,52.209999084472656 +KO,2020-03-12,47.15999984741211 +KO,2020-03-13,48.470001220703125 +KO,2020-03-16,45.2599983215332 +KO,2020-03-17,47.18000030517578 +KO,2020-03-18,44.849998474121094 +KO,2020-03-19,41.83000183105469 +KO,2020-03-20,38.29999923706055 +KO,2020-03-23,37.560001373291016 +KO,2020-03-24,39.45000076293945 +KO,2020-03-25,41.61000061035156 +KO,2020-03-26,44.290000915527344 +KO,2020-03-27,42.810001373291016 +KO,2020-03-30,45.0 +KO,2020-03-31,44.25 +KO,2020-04-01,42.119998931884766 +KO,2020-04-02,43.95000076293945 +KO,2020-04-03,43.83000183105469 +KO,2020-04-06,46.66999816894531 +KO,2020-04-07,46.5099983215332 +KO,2020-04-08,47.81999969482422 +KO,2020-04-09,49.0 +KO,2020-04-13,46.93000030517578 +KO,2020-04-14,48.91999816894531 +KO,2020-04-15,47.61000061035156 +KO,2020-04-16,47.099998474121094 +KO,2020-04-17,48.060001373291016 +KO,2020-04-20,46.529998779296875 +KO,2020-04-21,45.380001068115234 +KO,2020-04-22,45.68000030517578 +KO,2020-04-23,45.06999969482422 +KO,2020-04-24,45.43000030517578 +KO,2020-04-27,46.779998779296875 +KO,2020-04-28,46.7400016784668 +KO,2020-04-29,47.119998931884766 +KO,2020-04-30,45.88999938964844 +KO,2020-05-01,45.599998474121094 +KO,2020-05-04,45.13999938964844 +KO,2020-05-05,45.400001525878906 +KO,2020-05-06,44.75 +KO,2020-05-07,44.599998474121094 +KO,2020-05-08,46.11000061035156 +KO,2020-05-11,45.540000915527344 +KO,2020-05-12,44.81999969482422 +KO,2020-05-13,43.939998626708984 +KO,2020-05-14,43.70000076293945 +KO,2020-05-15,43.2599983215332 +KO,2020-05-18,44.970001220703125 +KO,2020-05-19,44.540000915527344 +KO,2020-05-20,45.88999938964844 +KO,2020-05-21,45.16999816894531 +KO,2020-05-22,45.029998779296875 +KO,2020-05-26,46.09000015258789 +KO,2020-05-27,46.72999954223633 +KO,2020-05-28,47.09000015258789 +KO,2020-05-29,46.68000030517578 +KO,2020-06-01,46.9900016784668 +KO,2020-06-02,46.900001525878906 +KO,2020-06-03,47.900001525878906 +KO,2020-06-04,47.91999816894531 +KO,2020-06-05,49.09000015258789 +KO,2020-06-08,49.849998474121094 +KO,2020-06-09,49.0 +KO,2020-06-10,48.619998931884766 +KO,2020-06-11,45.540000915527344 +KO,2020-06-12,45.599998474121094 +KO,2020-06-15,46.29999923706055 +KO,2020-06-16,46.77000045776367 +KO,2020-06-17,46.58000183105469 +KO,2020-06-18,46.9900016784668 +KO,2020-06-19,46.02000045776367 +KO,2020-06-22,45.7400016784668 +KO,2020-06-23,45.63999938964844 +KO,2020-06-24,44.650001525878906 +KO,2020-06-25,44.93000030517578 +KO,2020-06-26,43.56999969482422 +KO,2020-06-29,44.36000061035156 +KO,2020-06-30,44.68000030517578 +KO,2020-07-01,44.81999969482422 +KO,2020-07-02,44.880001068115234 +KO,2020-07-06,45.22999954223633 +KO,2020-07-07,45.209999084472656 +KO,2020-07-08,45.06999969482422 +KO,2020-07-09,43.90999984741211 +KO,2020-07-10,45.150001525878906 +KO,2020-07-13,45.25 +KO,2020-07-14,45.869998931884766 +KO,2020-07-15,46.400001525878906 +KO,2020-07-16,46.150001525878906 +KO,2020-07-17,46.81999969482422 +KO,2020-07-20,46.119998931884766 +KO,2020-07-21,47.20000076293945 +KO,2020-07-22,48.47999954223633 +KO,2020-07-23,48.279998779296875 +KO,2020-07-24,48.4900016784668 +KO,2020-07-27,48.47999954223633 +KO,2020-07-28,48.18000030517578 +KO,2020-07-29,48.02000045776367 +KO,2020-07-30,47.689998626708984 +KO,2020-07-31,47.2400016784668 +KO,2020-08-03,46.29999923706055 +KO,2020-08-04,46.689998626708984 +KO,2020-08-05,47.220001220703125 +KO,2020-08-06,47.47999954223633 +KO,2020-08-07,47.79999923706055 +KO,2020-08-10,47.720001220703125 +KO,2020-08-11,47.93000030517578 +KO,2020-08-12,48.43000030517578 +KO,2020-08-13,48.380001068115234 +KO,2020-08-14,48.45000076293945 +KO,2020-08-17,48.209999084472656 +KO,2020-08-18,48.41999816894531 +KO,2020-08-19,47.369998931884766 +KO,2020-08-20,47.349998474121094 +KO,2020-08-21,47.279998779296875 +KO,2020-08-24,47.970001220703125 +KO,2020-08-25,47.90999984741211 +KO,2020-08-26,48.15999984741211 +KO,2020-08-27,48.22999954223633 +KO,2020-08-28,49.83000183105469 +KO,2020-08-31,49.529998779296875 +KO,2020-09-01,49.119998931884766 +KO,2020-09-02,51.189998626708984 +KO,2020-09-03,50.47999954223633 +KO,2020-09-04,51.040000915527344 +KO,2020-09-08,49.810001373291016 +KO,2020-09-09,50.189998626708984 +KO,2020-09-10,50.0 +KO,2020-09-11,51.060001373291016 +KO,2020-09-14,50.709999084472656 +KO,2020-09-15,51.04999923706055 +KO,2020-09-16,50.790000915527344 +KO,2020-09-17,50.54999923706055 +KO,2020-09-18,50.45000076293945 +KO,2020-09-21,49.09000015258789 +KO,2020-09-22,49.65999984741211 +KO,2020-09-23,48.209999084472656 +KO,2020-09-24,48.70000076293945 +KO,2020-09-25,48.720001220703125 +KO,2020-09-28,49.279998779296875 +KO,2020-09-29,48.91999816894531 +KO,2020-09-30,49.369998931884766 +KO,2020-10-01,49.18000030517578 +KO,2020-10-02,49.36000061035156 +KO,2020-10-05,49.380001068115234 +KO,2020-10-06,48.939998626708984 +KO,2020-10-07,49.560001373291016 +KO,2020-10-08,50.459999084472656 +KO,2020-10-09,50.810001373291016 +KO,2020-10-12,51.09000015258789 +KO,2020-10-13,50.220001220703125 +KO,2020-10-14,50.119998931884766 +KO,2020-10-15,49.9900016784668 +KO,2020-10-16,50.029998779296875 +KO,2020-10-19,49.619998931884766 +KO,2020-10-20,50.25 +KO,2020-10-21,49.9900016784668 +KO,2020-10-22,50.68000030517578 +KO,2020-10-23,50.52000045776367 +KO,2020-10-26,49.79999923706055 +KO,2020-10-27,49.900001525878906 +KO,2020-10-28,47.959999084472656 +KO,2020-10-29,48.02000045776367 +KO,2020-10-30,48.060001373291016 +KO,2020-11-02,48.619998931884766 +KO,2020-11-03,49.349998474121094 +KO,2020-11-04,49.16999816894531 +KO,2020-11-05,49.439998626708984 +KO,2020-11-06,49.45000076293945 +KO,2020-11-09,52.56999969482422 +KO,2020-11-10,53.97999954223633 +KO,2020-11-11,53.58000183105469 +KO,2020-11-12,53.0099983215332 +KO,2020-11-13,53.45000076293945 +KO,2020-11-16,53.849998474121094 +KO,2020-11-17,53.68000030517578 +KO,2020-11-18,52.61000061035156 +KO,2020-11-19,53.130001068115234 +KO,2020-11-20,52.66999816894531 +KO,2020-11-23,52.68000030517578 +KO,2020-11-24,53.220001220703125 +KO,2020-11-25,52.93000030517578 +KO,2020-11-27,52.70000076293945 +KO,2020-11-30,51.599998474121094 +KO,2020-12-01,52.040000915527344 +KO,2020-12-02,52.11000061035156 +KO,2020-12-03,52.779998779296875 +KO,2020-12-04,53.849998474121094 +KO,2020-12-07,52.9900016784668 +KO,2020-12-08,53.18000030517578 +KO,2020-12-09,53.33000183105469 +KO,2020-12-10,53.04999923706055 +KO,2020-12-11,53.349998474121094 +KO,2020-12-14,53.27000045776367 +KO,2020-12-15,53.84000015258789 +KO,2020-12-16,53.060001373291016 +KO,2020-12-17,53.27000045776367 +KO,2020-12-18,53.7400016784668 +KO,2020-12-21,52.810001373291016 +KO,2020-12-22,52.7599983215332 +KO,2020-12-23,53.08000183105469 +KO,2020-12-24,53.439998626708984 +KO,2020-12-28,54.15999984741211 +KO,2020-12-29,54.130001068115234 +KO,2020-12-30,54.439998626708984 +KO,2020-12-31,54.84000015258789 +KO,2021-01-04,52.7599983215332 +KO,2021-01-05,52.18000030517578 +KO,2021-01-06,50.52000045776367 +KO,2021-01-07,49.959999084472656 +KO,2021-01-08,51.08000183105469 +KO,2021-01-11,50.20000076293945 +KO,2021-01-12,50.11000061035156 +KO,2021-01-13,50.15999984741211 +KO,2021-01-14,49.22999954223633 +KO,2021-01-15,48.70000076293945 +KO,2021-01-19,48.5099983215332 +KO,2021-01-20,48.68000030517578 +KO,2021-01-21,48.95000076293945 +KO,2021-01-22,48.4900016784668 +KO,2021-01-25,48.779998779296875 +KO,2021-01-26,49.290000915527344 +KO,2021-01-27,48.529998779296875 +KO,2021-01-28,49.150001525878906 +KO,2021-01-29,48.150001525878906 +KO,2021-02-01,48.47999954223633 +KO,2021-02-02,48.959999084472656 +KO,2021-02-03,48.77000045776367 +KO,2021-02-04,49.0099983215332 +KO,2021-02-05,49.650001525878906 +KO,2021-02-08,49.91999816894531 +KO,2021-02-09,49.70000076293945 +KO,2021-02-10,49.599998474121094 +KO,2021-02-11,50.29999923706055 +KO,2021-02-12,50.689998626708984 +KO,2021-02-16,50.27000045776367 +KO,2021-02-17,50.130001068115234 +KO,2021-02-18,50.77000045776367 +KO,2021-02-19,50.11000061035156 +KO,2021-02-22,50.630001068115234 +KO,2021-02-23,50.540000915527344 +KO,2021-02-24,50.709999084472656 +KO,2021-02-25,50.16999816894531 +KO,2021-02-26,48.9900016784668 +KO,2021-03-01,49.900001525878906 +KO,2021-03-02,50.099998474121094 +KO,2021-03-03,49.97999954223633 +KO,2021-03-04,49.939998626708984 +KO,2021-03-05,50.790000915527344 +KO,2021-03-08,51.63999938964844 +KO,2021-03-09,50.86000061035156 +KO,2021-03-10,51.439998626708984 +KO,2021-03-11,50.880001068115234 +KO,2021-03-12,50.36000061035156 +KO,2021-03-15,51.029998779296875 +KO,2021-03-16,51.220001220703125 +KO,2021-03-17,51.2400016784668 +KO,2021-03-18,50.56999969482422 +KO,2021-03-19,50.810001373291016 +KO,2021-03-22,51.0 +KO,2021-03-23,51.38999938964844 +KO,2021-03-24,51.52000045776367 +KO,2021-03-25,52.02000045776367 +KO,2021-03-26,53.040000915527344 +KO,2021-03-29,53.849998474121094 +KO,2021-03-30,53.150001525878906 +KO,2021-03-31,52.709999084472656 +KO,2021-04-01,52.5099983215332 +KO,2021-04-05,52.810001373291016 +KO,2021-04-06,53.189998626708984 +KO,2021-04-07,53.279998779296875 +KO,2021-04-08,53.119998931884766 +KO,2021-04-09,53.18000030517578 +KO,2021-04-12,53.349998474121094 +KO,2021-04-13,53.09000015258789 +KO,2021-04-14,53.08000183105469 +KO,2021-04-15,53.33000183105469 +KO,2021-04-16,53.68000030517578 +KO,2021-04-19,54.0 +KO,2021-04-20,54.16999816894531 +KO,2021-04-21,54.61000061035156 +KO,2021-04-22,54.439998626708984 +KO,2021-04-23,54.470001220703125 +KO,2021-04-26,53.65999984741211 +KO,2021-04-27,53.58000183105469 +KO,2021-04-28,53.59000015258789 +KO,2021-04-29,54.2599983215332 +KO,2021-04-30,53.97999954223633 +KO,2021-05-03,54.47999954223633 +KO,2021-05-04,54.13999938964844 +KO,2021-05-05,54.0 +KO,2021-05-06,54.540000915527344 +KO,2021-05-07,54.5099983215332 +KO,2021-05-10,54.90999984741211 +KO,2021-05-11,54.31999969482422 +KO,2021-05-12,54.040000915527344 +KO,2021-05-13,54.5099983215332 +KO,2021-05-14,54.72999954223633 +KO,2021-05-17,54.63999938964844 +KO,2021-05-18,54.34000015258789 +KO,2021-05-19,54.16999816894531 +KO,2021-05-20,54.650001525878906 +KO,2021-05-21,54.619998931884766 +KO,2021-05-24,54.79999923706055 +KO,2021-05-25,54.790000915527344 +KO,2021-05-26,55.029998779296875 +KO,2021-05-27,55.4900016784668 +KO,2021-05-28,55.290000915527344 +KO,2021-06-01,55.279998779296875 +KO,2021-06-02,55.5 +KO,2021-06-03,55.63999938964844 +KO,2021-06-04,56.2400016784668 +KO,2021-06-07,56.040000915527344 +KO,2021-06-08,55.650001525878906 +KO,2021-06-09,55.47999954223633 +KO,2021-06-10,55.90999984741211 +KO,2021-06-11,56.15999984741211 +KO,2021-06-14,55.54999923706055 +KO,2021-06-15,55.40999984741211 +KO,2021-06-16,54.66999816894531 +KO,2021-06-17,54.95000076293945 +KO,2021-06-18,53.77000045776367 +KO,2021-06-21,54.36000061035156 +KO,2021-06-22,54.560001373291016 +KO,2021-06-23,54.119998931884766 +KO,2021-06-24,54.38999938964844 +KO,2021-06-25,54.31999969482422 +KO,2021-06-28,54.2599983215332 +KO,2021-06-29,53.86000061035156 +KO,2021-06-30,54.11000061035156 +KO,2021-07-01,53.959999084472656 +KO,2021-07-02,54.18000030517578 +KO,2021-07-06,53.880001068115234 +KO,2021-07-07,54.31999969482422 +KO,2021-07-08,54.130001068115234 +KO,2021-07-09,54.459999084472656 +KO,2021-07-12,54.47999954223633 +KO,2021-07-13,55.02000045776367 +KO,2021-07-14,56.2599983215332 +KO,2021-07-15,56.439998626708984 +KO,2021-07-16,56.400001525878906 +KO,2021-07-19,55.72999954223633 +KO,2021-07-20,55.83000183105469 +KO,2021-07-21,56.54999923706055 +KO,2021-07-22,56.470001220703125 +KO,2021-07-23,57.0099983215332 +KO,2021-07-26,57.060001373291016 +KO,2021-07-27,57.2599983215332 +KO,2021-07-28,56.7400016784668 +KO,2021-07-29,57.04999923706055 +KO,2021-07-30,57.029998779296875 +KO,2021-08-02,56.880001068115234 +KO,2021-08-03,56.91999816894531 +KO,2021-08-04,56.099998474121094 +KO,2021-08-05,56.5 +KO,2021-08-06,56.63999938964844 +KO,2021-08-09,56.650001525878906 +KO,2021-08-10,56.79999923706055 +KO,2021-08-11,56.72999954223633 +KO,2021-08-12,56.84000015258789 +KO,2021-08-13,57.22999954223633 +KO,2021-08-16,57.47999954223633 +KO,2021-08-17,57.279998779296875 +KO,2021-08-18,56.5 +KO,2021-08-19,56.86000061035156 +KO,2021-08-20,56.63999938964844 +KO,2021-08-23,56.439998626708984 +KO,2021-08-24,56.0099983215332 +KO,2021-08-25,56.06999969482422 +KO,2021-08-26,55.540000915527344 +KO,2021-08-27,55.650001525878906 +KO,2021-08-30,56.18000030517578 +KO,2021-08-31,56.310001373291016 +KO,2021-09-01,56.689998626708984 +KO,2021-09-02,56.77000045776367 +KO,2021-09-03,56.72999954223633 +KO,2021-09-07,55.66999816894531 +KO,2021-09-08,56.41999816894531 +KO,2021-09-09,55.86000061035156 +KO,2021-09-10,55.61000061035156 +KO,2021-09-13,56.06999969482422 +KO,2021-09-14,55.689998626708984 +KO,2021-09-15,55.880001068115234 +KO,2021-09-16,55.349998474121094 +KO,2021-09-17,54.439998626708984 +KO,2021-09-20,54.060001373291016 +KO,2021-09-21,54.04999923706055 +KO,2021-09-22,54.130001068115234 +KO,2021-09-23,54.040000915527344 +KO,2021-09-24,53.88999938964844 +KO,2021-09-27,53.61000061035156 +KO,2021-09-28,52.63999938964844 +KO,2021-09-29,52.959999084472656 +KO,2021-09-30,52.470001220703125 +KO,2021-10-01,53.02000045776367 +KO,2021-10-04,52.9900016784668 +KO,2021-10-05,53.08000183105469 +KO,2021-10-06,53.709999084472656 +KO,2021-10-07,53.880001068115234 +KO,2021-10-08,54.119998931884766 +KO,2021-10-11,54.22999954223633 +KO,2021-10-12,54.22999954223633 +KO,2021-10-13,54.2400016784668 +KO,2021-10-14,54.61000061035156 +KO,2021-10-15,54.47999954223633 +KO,2021-10-18,53.939998626708984 +KO,2021-10-19,54.150001525878906 +KO,2021-10-20,54.630001068115234 +KO,2021-10-21,54.349998474121094 +KO,2021-10-22,54.45000076293945 +KO,2021-10-25,54.22999954223633 +KO,2021-10-26,54.470001220703125 +KO,2021-10-27,55.52000045776367 +KO,2021-10-28,56.040000915527344 +KO,2021-10-29,56.369998931884766 +KO,2021-11-01,56.16999816894531 +KO,2021-11-02,56.099998474121094 +KO,2021-11-03,56.290000915527344 +KO,2021-11-04,56.599998474121094 +KO,2021-11-05,56.84000015258789 +KO,2021-11-08,56.33000183105469 +KO,2021-11-09,56.4900016784668 +KO,2021-11-10,56.720001220703125 +KO,2021-11-11,56.7400016784668 +KO,2021-11-12,56.61000061035156 +KO,2021-11-15,56.619998931884766 +KO,2021-11-16,56.220001220703125 +KO,2021-11-17,55.90999984741211 +KO,2021-11-18,55.40999984741211 +KO,2021-11-19,55.130001068115234 +KO,2021-11-22,55.470001220703125 +KO,2021-11-23,55.880001068115234 +KO,2021-11-24,55.43000030517578 +KO,2021-11-26,53.72999954223633 +KO,2021-11-29,54.58000183105469 +KO,2021-11-30,52.45000076293945 +KO,2021-12-01,52.29999923706055 +KO,2021-12-02,53.06999969482422 +KO,2021-12-03,53.540000915527344 +KO,2021-12-06,54.90999984741211 +KO,2021-12-07,55.209999084472656 +KO,2021-12-08,55.0 +KO,2021-12-09,54.86000061035156 +KO,2021-12-10,56.279998779296875 +KO,2021-12-13,57.7599983215332 +KO,2021-12-14,57.79999923706055 +KO,2021-12-15,58.060001373291016 +KO,2021-12-16,58.650001525878906 +KO,2021-12-17,57.72999954223633 +KO,2021-12-20,57.540000915527344 +KO,2021-12-21,57.77000045776367 +KO,2021-12-22,58.18000030517578 +KO,2021-12-23,58.220001220703125 +KO,2021-12-27,58.650001525878906 +KO,2021-12-28,58.880001068115234 +KO,2021-12-29,58.95000076293945 +KO,2021-12-30,58.779998779296875 +KO,2021-12-31,59.209999084472656 +KO,2022-01-03,59.29999923706055 +KO,2022-01-04,60.290000915527344 +KO,2022-01-05,60.790000915527344 +KO,2022-01-06,60.470001220703125 +KO,2022-01-07,60.33000183105469 +KO,2022-01-10,60.43000030517578 +KO,2022-01-11,60.45000076293945 +KO,2022-01-12,60.540000915527344 +KO,2022-01-13,60.900001525878906 +KO,2022-01-14,61.38999938964844 +KO,2022-01-18,60.900001525878906 +KO,2022-01-19,61.0 +KO,2022-01-20,60.75 +KO,2022-01-21,60.45000076293945 +KO,2022-01-24,59.959999084472656 +KO,2022-01-25,59.81999969482422 +KO,2022-01-26,59.599998474121094 +KO,2022-01-27,59.650001525878906 +KO,2022-01-28,60.84000015258789 +KO,2022-01-31,61.0099983215332 +KO,2022-02-01,60.560001373291016 +KO,2022-02-02,61.18000030517578 +KO,2022-02-03,61.61000061035156 +KO,2022-02-04,60.959999084472656 +KO,2022-02-07,61.599998474121094 +KO,2022-02-08,62.0 +KO,2022-02-09,61.040000915527344 +KO,2022-02-10,61.380001068115234 +KO,2022-02-11,60.290000915527344 +KO,2022-02-14,60.68000030517578 +KO,2022-02-15,60.90999984741211 +KO,2022-02-16,60.900001525878906 +KO,2022-02-17,62.119998931884766 +KO,2022-02-18,62.540000915527344 +KO,2022-02-22,62.279998779296875 +KO,2022-02-23,61.59000015258789 +KO,2022-02-24,60.5099983215332 +KO,2022-02-25,62.849998474121094 +KO,2022-02-28,62.2400016784668 +KO,2022-03-01,61.970001220703125 +KO,2022-03-02,62.43000030517578 +KO,2022-03-03,62.470001220703125 +KO,2022-03-04,62.56999969482422 +KO,2022-03-07,61.08000183105469 +KO,2022-03-08,58.65999984741211 +KO,2022-03-09,58.959999084472656 +KO,2022-03-10,57.880001068115234 +KO,2022-03-11,57.91999816894531 +KO,2022-03-14,58.540000915527344 +KO,2022-03-15,59.619998931884766 +KO,2022-03-16,59.459999084472656 +KO,2022-03-17,60.09000015258789 +KO,2022-03-18,60.099998474121094 +KO,2022-03-21,60.58000183105469 +KO,2022-03-22,60.79999923706055 +KO,2022-03-23,60.400001525878906 +KO,2022-03-24,60.97999954223633 +KO,2022-03-25,61.529998779296875 +KO,2022-03-28,61.91999816894531 +KO,2022-03-29,62.15999984741211 +KO,2022-03-30,62.209999084472656 +KO,2022-03-31,62.0 +KO,2022-04-01,62.869998931884766 +KO,2022-04-04,62.540000915527344 +KO,2022-04-05,62.470001220703125 +KO,2022-04-06,63.099998474121094 +KO,2022-04-07,63.439998626708984 +KO,2022-04-08,63.83000183105469 +KO,2022-04-11,63.810001373291016 +KO,2022-04-12,64.55999755859375 +KO,2022-04-13,64.7300033569336 +KO,2022-04-14,65.0199966430664 +KO,2022-04-18,64.44000244140625 +KO,2022-04-19,65.06999969482422 +KO,2022-04-20,65.95999908447266 +KO,2022-04-21,66.20999908447266 +KO,2022-04-22,65.25 +KO,2022-04-25,65.94000244140625 +KO,2022-04-26,65.05000305175781 +KO,2022-04-27,65.55999755859375 +KO,2022-04-28,66.19000244140625 +KO,2022-04-29,64.61000061035156 +KO,2022-05-02,63.439998626708984 +KO,2022-05-03,63.08000183105469 +KO,2022-05-04,65.02999877929688 +KO,2022-05-05,64.51000213623047 +KO,2022-05-06,64.73999786376953 +KO,2022-05-09,64.61000061035156 +KO,2022-05-10,64.01000213623047 +KO,2022-05-11,64.30999755859375 +KO,2022-05-12,64.51000213623047 +KO,2022-05-13,65.72000122070312 +KO,2022-05-16,65.95999908447266 +KO,2022-05-17,65.77999877929688 +KO,2022-05-18,61.20000076293945 +KO,2022-05-19,60.0 +KO,2022-05-20,60.97999954223633 +KO,2022-05-23,62.86000061035156 +KO,2022-05-24,64.0199966430664 +KO,2022-05-25,64.06999969482422 +KO,2022-05-26,64.30000305175781 +KO,2022-05-27,64.68000030517578 +KO,2022-05-31,63.380001068115234 +KO,2022-06-01,63.06999969482422 +KO,2022-06-02,63.72999954223633 +KO,2022-06-03,62.970001220703125 +KO,2022-06-06,62.869998931884766 +KO,2022-06-07,63.25 +KO,2022-06-08,62.88999938964844 +KO,2022-06-09,61.79999923706055 +KO,2022-06-10,61.40999984741211 +KO,2022-06-13,61.34000015258789 +KO,2022-06-14,59.22999954223633 +KO,2022-06-15,59.66999816894531 +KO,2022-06-16,59.06999969482422 +KO,2022-06-17,59.43000030517578 +KO,2022-06-21,60.70000076293945 +KO,2022-06-22,61.150001525878906 +KO,2022-06-23,61.880001068115234 +KO,2022-06-24,63.040000915527344 +KO,2022-06-27,62.90999984741211 +KO,2022-06-28,62.279998779296875 +KO,2022-06-29,62.72999954223633 +KO,2022-06-30,62.90999984741211 +KO,2022-07-01,64.37999725341797 +KO,2022-07-05,63.279998779296875 +KO,2022-07-06,63.40999984741211 +KO,2022-07-07,62.90999984741211 +KO,2022-07-08,63.13999938964844 +KO,2022-07-11,62.939998626708984 +KO,2022-07-12,62.66999816894531 +KO,2022-07-13,62.380001068115234 +KO,2022-07-14,62.18000030517578 +KO,2022-07-15,62.5 +KO,2022-07-18,61.650001525878906 +KO,2022-07-19,62.529998779296875 +KO,2022-07-20,61.5 +KO,2022-07-21,61.36000061035156 +KO,2022-07-22,61.59000015258789 +KO,2022-07-25,62.189998626708984 +KO,2022-07-26,63.209999084472656 +KO,2022-07-27,63.0099983215332 +KO,2022-07-28,64.05999755859375 +KO,2022-07-29,64.16999816894531 +KO,2022-08-01,64.5199966430664 +KO,2022-08-02,63.63999938964844 +KO,2022-08-03,63.91999816894531 +KO,2022-08-04,63.66999816894531 +KO,2022-08-05,63.380001068115234 +KO,2022-08-08,62.970001220703125 +KO,2022-08-09,63.04999923706055 +KO,2022-08-10,63.650001525878906 +KO,2022-08-11,63.220001220703125 +KO,2022-08-12,63.70000076293945 +KO,2022-08-15,64.5 +KO,2022-08-16,65.02999877929688 +KO,2022-08-17,64.87999725341797 +KO,2022-08-18,65.22000122070312 +KO,2022-08-19,65.16999816894531 +KO,2022-08-22,64.19999694824219 +KO,2022-08-23,64.2699966430664 +KO,2022-08-24,64.36000061035156 +KO,2022-08-25,64.66999816894531 +KO,2022-08-26,63.11000061035156 +KO,2022-08-29,62.72999954223633 +KO,2022-08-30,62.150001525878906 +KO,2022-08-31,61.709999084472656 +KO,2022-09-01,62.0 +KO,2022-09-02,61.150001525878906 +KO,2022-09-06,61.18000030517578 +KO,2022-09-07,62.310001373291016 +KO,2022-09-08,62.119998931884766 +KO,2022-09-09,62.31999969482422 +KO,2022-09-12,62.5 +KO,2022-09-13,60.470001220703125 +KO,2022-09-14,60.790000915527344 +KO,2022-09-15,59.529998779296875 +KO,2022-09-16,59.540000915527344 +KO,2022-09-19,59.9900016784668 +KO,2022-09-20,59.900001525878906 +KO,2022-09-21,59.400001525878906 +KO,2022-09-22,59.2599983215332 +KO,2022-09-23,58.599998474121094 +KO,2022-09-26,57.869998931884766 +KO,2022-09-27,56.380001068115234 +KO,2022-09-28,56.97999954223633 +KO,2022-09-29,56.56999969482422 +KO,2022-09-30,56.02000045776367 +KO,2022-10-03,56.650001525878906 +KO,2022-10-04,56.779998779296875 +KO,2022-10-05,56.2400016784668 +KO,2022-10-06,55.029998779296875 +KO,2022-10-07,54.5099983215332 +KO,2022-10-10,54.38999938964844 +KO,2022-10-11,54.47999954223633 +KO,2022-10-12,55.13999938964844 +KO,2022-10-13,55.869998931884766 +KO,2022-10-14,54.97999954223633 +KO,2022-10-17,55.689998626708984 +KO,2022-10-18,56.439998626708984 +KO,2022-10-19,55.959999084472656 +KO,2022-10-20,55.08000183105469 +KO,2022-10-21,55.959999084472656 +KO,2022-10-24,57.56999969482422 +KO,2022-10-25,58.95000076293945 +KO,2022-10-26,59.38999938964844 +KO,2022-10-27,59.529998779296875 +KO,2022-10-28,60.7599983215332 +KO,2022-10-31,59.849998474121094 +KO,2022-11-01,59.63999938964844 +KO,2022-11-02,58.810001373291016 +KO,2022-11-03,58.779998779296875 +KO,2022-11-04,59.2599983215332 +KO,2022-11-07,59.4900016784668 +KO,2022-11-08,59.599998474121094 +KO,2022-11-09,58.77000045776367 +KO,2022-11-10,60.880001068115234 +KO,2022-11-11,61.31999969482422 +KO,2022-11-14,60.72999954223633 +KO,2022-11-15,60.630001068115234 +KO,2022-11-16,60.52000045776367 +KO,2022-11-17,60.709999084472656 +KO,2022-11-18,61.13999938964844 +KO,2022-11-21,62.08000183105469 +KO,2022-11-22,62.349998474121094 +KO,2022-11-23,62.630001068115234 +KO,2022-11-25,62.689998626708984 +KO,2022-11-28,62.70000076293945 +KO,2022-11-29,62.47999954223633 +KO,2022-11-30,63.61000061035156 +KO,2022-12-01,63.790000915527344 +KO,2022-12-02,64.3499984741211 +KO,2022-12-05,63.470001220703125 +KO,2022-12-06,63.439998626708984 +KO,2022-12-07,63.540000915527344 +KO,2022-12-08,63.810001373291016 +KO,2022-12-09,63.13999938964844 +KO,2022-12-12,63.970001220703125 +KO,2022-12-13,63.9900016784668 +KO,2022-12-14,63.9900016784668 +KO,2022-12-15,63.11000061035156 +KO,2022-12-16,62.75 +KO,2022-12-19,62.84000015258789 +KO,2022-12-20,62.790000915527344 +KO,2022-12-21,63.79999923706055 +KO,2022-12-22,63.34000015258789 +KO,2022-12-23,63.81999969482422 +KO,2022-12-27,64.20999908447266 +KO,2022-12-28,63.56999969482422 +KO,2022-12-29,63.95000076293945 +KO,2022-12-30,63.61000061035156 +KO,2023-01-03,62.95000076293945 +KO,2023-01-04,62.91999816894531 +KO,2023-01-05,62.20000076293945 +KO,2023-01-06,63.400001525878906 +KO,2023-01-09,62.61000061035156 +KO,2023-01-10,62.130001068115234 +KO,2023-01-11,62.0099983215332 +KO,2023-01-12,61.209999084472656 +KO,2023-01-13,61.43000030517578 +KO,2023-01-17,61.68000030517578 +KO,2023-01-18,59.810001373291016 +KO,2023-01-19,59.720001220703125 +KO,2023-01-20,60.08000183105469 +KO,2023-01-23,60.22999954223633 +KO,2023-01-24,60.54999923706055 +KO,2023-01-25,60.93000030517578 +KO,2023-01-26,60.810001373291016 +KO,2023-01-27,60.4900016784668 +KO,2023-01-30,60.63999938964844 +KO,2023-01-31,61.31999969482422 +KO,2023-02-01,61.33000183105469 +KO,2023-02-02,60.279998779296875 +KO,2023-02-03,59.83000183105469 +KO,2023-02-06,60.16999816894531 +KO,2023-02-07,60.06999969482422 +KO,2023-02-08,59.720001220703125 +KO,2023-02-09,59.619998931884766 +KO,2023-02-10,59.619998931884766 +KO,2023-02-13,60.599998474121094 +KO,2023-02-14,59.59000015258789 +KO,2023-02-15,59.59000015258789 +KO,2023-02-16,59.220001220703125 +KO,2023-02-17,60.119998931884766 +KO,2023-02-21,59.79999923706055 +KO,2023-02-22,59.97999954223633 +KO,2023-02-23,60.09000015258789 +KO,2023-02-24,59.84000015258789 +KO,2023-02-27,59.81999969482422 +KO,2023-02-28,59.5099983215332 +KO,2023-03-01,58.86000061035156 +KO,2023-03-02,59.720001220703125 +KO,2023-03-03,59.439998626708984 +KO,2023-03-06,60.36000061035156 +KO,2023-03-07,60.0099983215332 +KO,2023-03-08,60.040000915527344 +KO,2023-03-09,59.459999084472656 +KO,2023-03-10,59.209999084472656 +KO,2023-03-13,59.810001373291016 +KO,2023-03-14,60.029998779296875 +KO,2023-03-15,60.43000030517578 +KO,2023-03-16,60.29999923706055 +KO,2023-03-17,60.02000045776367 +KO,2023-03-20,60.599998474121094 +KO,2023-03-21,60.31999969482422 +KO,2023-03-22,60.04999923706055 +KO,2023-03-23,59.91999816894531 +KO,2023-03-24,60.900001525878906 +KO,2023-03-27,61.349998474121094 +KO,2023-03-28,61.41999816894531 +KO,2023-03-29,61.86000061035156 +KO,2023-03-30,61.849998474121094 +KO,2023-03-31,62.029998779296875 +KO,2023-04-03,62.400001525878906 +KO,2023-04-04,62.209999084472656 +KO,2023-04-05,62.79999923706055 +KO,2023-04-06,62.84000015258789 +KO,2023-04-10,62.689998626708984 +KO,2023-04-11,62.58000183105469 +KO,2023-04-12,62.689998626708984 +KO,2023-04-13,63.150001525878906 +KO,2023-04-14,63.04999923706055 +KO,2023-04-17,63.459999084472656 +KO,2023-04-18,63.560001373291016 +KO,2023-04-19,63.68000030517578 +KO,2023-04-20,63.959999084472656 +KO,2023-04-21,64.05000305175781 +KO,2023-04-24,63.95000076293945 +KO,2023-04-25,63.849998474121094 +KO,2023-04-26,63.54999923706055 +KO,2023-04-27,63.68000030517578 +KO,2023-04-28,64.1500015258789 +KO,2023-05-01,64.30000305175781 +KO,2023-05-02,64.01000213623047 +KO,2023-05-03,63.650001525878906 +KO,2023-05-04,63.720001220703125 +KO,2023-05-05,64.0199966430664 diff --git a/scraper/Companies_Data/KO_Data/KOmeta_data.csv b/scraper/Companies_Data/KO_Data/KOmeta_data.csv new file mode 100644 index 0000000..f6ae0bd --- /dev/null +++ b/scraper/Companies_Data/KO_Data/KOmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Coca-Cola Company (The),Beverages - Non-Alcoholic,James Robert Quincey,KO.png diff --git a/scraper/Companies_Data/LIN_Data/LIN_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/LIN_Data/LIN_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..a025366 --- /dev/null +++ b/scraper/Companies_Data/LIN_Data/LIN_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,10352000000.0,3263000000.0,2700000000.0,86612000000.0,13956000000.0 +1,2020-12-31,10924000000.0,4002000000.0,3754000000.0,88229000000.0,16154000000.0 +2,2021-12-31,10159000000.0,2872000000.0,2823000000.0,81605000000.0,14207000000.0 +3,2022-12-31,13047000000.0,5716000000.0,5436000000.0,79658000000.0,17914000000.0 +4,2022-03-31,12257000000.0,3623000000.0,4464000000.0,82767000000.0,16456000000.0 +5,2022-06-30,11272000000.0,4866000000.0,3655000000.0,77885000000.0,16043000000.0 +6,2022-09-30,11203000000.0,4730000000.0,3756000000.0,74323000000.0,15338000000.0 +7,2022-12-31,13047000000.0,5716000000.0,5436000000.0,79658000000.0,17914000000.0 +8,2023-03-31,12904000000.0,7033000000.0,4962000000.0,80308000000.0,18777000000.0 diff --git a/scraper/Companies_Data/LIN_Data/LIN_current_ratios.csv b/scraper/Companies_Data/LIN_Data/LIN_current_ratios.csv new file mode 100644 index 0000000..09e9880 --- /dev/null +++ b/scraper/Companies_Data/LIN_Data/LIN_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +LIN,2022-03-31,43.637978,3.1839,5.41365,3.650807 +LIN,2022-06-30,37.052835,2.7382,4.689377,3.335313 +LIN,2022-09-30,39.071014,2.2652,4.241214,3.359373 +LIN,2022-12-31,43.202649,2.6764,4.913881,4.268891 +LIN,2023-03-31,43.188335,3.2911,5.369718,4.353332 +LIN,2023-04-28,41.095662,3.4208,5.540803,4.531489 +LIN,2023-05-01,,,, diff --git a/scraper/Companies_Data/LIN_Data/LIN_price_history.csv b/scraper/Companies_Data/LIN_Data/LIN_price_history.csv new file mode 100644 index 0000000..012233e --- /dev/null +++ b/scraper/Companies_Data/LIN_Data/LIN_price_history.csv @@ -0,0 +1,7780 @@ +symbol,date,Closing Price +LIN,1992-06-17,7.9375 +LIN,1992-06-18,7.8125 +LIN,1992-06-19,7.875 +LIN,1992-06-22,7.625 +LIN,1992-06-23,7.6875 +LIN,1992-06-24,7.5625 +LIN,1992-06-25,7.6875 +LIN,1992-06-26,7.75 +LIN,1992-06-29,7.8125 +LIN,1992-06-30,8.0625 +LIN,1992-07-01,7.875 +LIN,1992-07-02,8.0625 +LIN,1992-07-06,7.75 +LIN,1992-07-07,7.3125 +LIN,1992-07-08,6.9375 +LIN,1992-07-09,7.3125 +LIN,1992-07-10,7.125 +LIN,1992-07-13,7.1875 +LIN,1992-07-14,7.25 +LIN,1992-07-15,7.3125 +LIN,1992-07-16,7.1875 +LIN,1992-07-17,7.3125 +LIN,1992-07-20,7.125 +LIN,1992-07-21,7.125 +LIN,1992-07-22,7.375 +LIN,1992-07-23,7.3125 +LIN,1992-07-24,7.4375 +LIN,1992-07-27,7.5 +LIN,1992-07-28,7.5 +LIN,1992-07-29,7.375 +LIN,1992-07-30,7.5 +LIN,1992-07-31,7.5625 +LIN,1992-08-03,7.6875 +LIN,1992-08-04,7.75 +LIN,1992-08-05,7.75 +LIN,1992-08-06,7.625 +LIN,1992-08-07,7.5 +LIN,1992-08-10,7.4375 +LIN,1992-08-11,7.25 +LIN,1992-08-12,7.25 +LIN,1992-08-13,7.5 +LIN,1992-08-14,7.875 +LIN,1992-08-17,7.9375 +LIN,1992-08-18,8.0 +LIN,1992-08-19,7.9375 +LIN,1992-08-20,8.0625 +LIN,1992-08-21,8.25 +LIN,1992-08-24,8.0625 +LIN,1992-08-25,8.125 +LIN,1992-08-26,8.1875 +LIN,1992-08-27,8.125 +LIN,1992-08-28,8.0625 +LIN,1992-08-31,8.0625 +LIN,1992-09-01,8.0 +LIN,1992-09-02,7.875 +LIN,1992-09-03,7.8125 +LIN,1992-09-04,7.6875 +LIN,1992-09-08,7.6875 +LIN,1992-09-09,7.9375 +LIN,1992-09-10,7.9375 +LIN,1992-09-11,7.9375 +LIN,1992-09-14,8.25 +LIN,1992-09-15,8.0625 +LIN,1992-09-16,8.125 +LIN,1992-09-17,8.125 +LIN,1992-09-18,8.1875 +LIN,1992-09-21,8.125 +LIN,1992-09-22,8.0625 +LIN,1992-09-23,7.9375 +LIN,1992-09-24,8.125 +LIN,1992-09-25,8.125 +LIN,1992-09-28,8.1875 +LIN,1992-09-29,8.0625 +LIN,1992-09-30,8.0 +LIN,1992-10-01,7.875 +LIN,1992-10-02,7.875 +LIN,1992-10-05,7.8125 +LIN,1992-10-06,7.75 +LIN,1992-10-07,7.9375 +LIN,1992-10-08,8.0 +LIN,1992-10-09,7.625 +LIN,1992-10-12,7.5625 +LIN,1992-10-13,7.6875 +LIN,1992-10-14,7.6875 +LIN,1992-10-15,7.5625 +LIN,1992-10-16,7.625 +LIN,1992-10-19,7.875 +LIN,1992-10-20,7.875 +LIN,1992-10-21,7.875 +LIN,1992-10-22,7.75 +LIN,1992-10-23,7.75 +LIN,1992-10-26,7.8125 +LIN,1992-10-27,7.9375 +LIN,1992-10-28,8.0 +LIN,1992-10-29,7.8125 +LIN,1992-10-30,7.875 +LIN,1992-11-02,7.9375 +LIN,1992-11-03,7.9375 +LIN,1992-11-04,7.9375 +LIN,1992-11-05,8.0625 +LIN,1992-11-06,8.125 +LIN,1992-11-09,8.25 +LIN,1992-11-10,8.375 +LIN,1992-11-11,8.5 +LIN,1992-11-12,8.3125 +LIN,1992-11-13,8.375 +LIN,1992-11-16,8.125 +LIN,1992-11-17,8.0625 +LIN,1992-11-18,8.25 +LIN,1992-11-19,8.25 +LIN,1992-11-20,8.25 +LIN,1992-11-23,8.0 +LIN,1992-11-24,8.125 +LIN,1992-11-25,8.3125 +LIN,1992-11-27,8.375 +LIN,1992-11-30,8.25 +LIN,1992-12-01,8.1875 +LIN,1992-12-02,8.3125 +LIN,1992-12-03,8.25 +LIN,1992-12-04,8.375 +LIN,1992-12-07,8.375 +LIN,1992-12-08,8.3125 +LIN,1992-12-09,8.25 +LIN,1992-12-10,8.4375 +LIN,1992-12-11,8.3125 +LIN,1992-12-14,8.125 +LIN,1992-12-15,8.0 +LIN,1992-12-16,8.125 +LIN,1992-12-17,8.375 +LIN,1992-12-18,8.3125 +LIN,1992-12-21,8.25 +LIN,1992-12-22,8.25 +LIN,1992-12-23,8.25 +LIN,1992-12-24,8.25 +LIN,1992-12-28,8.125 +LIN,1992-12-29,8.125 +LIN,1992-12-30,8.25 +LIN,1992-12-31,8.375 +LIN,1993-01-04,8.1875 +LIN,1993-01-05,8.25 +LIN,1993-01-06,8.4375 +LIN,1993-01-07,8.5625 +LIN,1993-01-08,8.4375 +LIN,1993-01-11,8.625 +LIN,1993-01-12,8.5625 +LIN,1993-01-13,8.5 +LIN,1993-01-14,8.5625 +LIN,1993-01-15,8.375 +LIN,1993-01-18,8.375 +LIN,1993-01-19,8.625 +LIN,1993-01-20,8.625 +LIN,1993-01-21,8.625 +LIN,1993-01-22,8.375 +LIN,1993-01-25,8.5625 +LIN,1993-01-26,8.5625 +LIN,1993-01-27,8.4375 +LIN,1993-01-28,8.375 +LIN,1993-01-29,8.3125 +LIN,1993-02-01,8.4375 +LIN,1993-02-02,8.5 +LIN,1993-02-03,8.5 +LIN,1993-02-04,8.5625 +LIN,1993-02-05,8.5625 +LIN,1993-02-08,8.875 +LIN,1993-02-09,8.75 +LIN,1993-02-10,8.9375 +LIN,1993-02-11,8.8125 +LIN,1993-02-12,8.875 +LIN,1993-02-16,8.5625 +LIN,1993-02-17,8.4375 +LIN,1993-02-18,8.25 +LIN,1993-02-19,8.4375 +LIN,1993-02-22,8.375 +LIN,1993-02-23,8.375 +LIN,1993-02-24,8.375 +LIN,1993-02-25,8.4375 +LIN,1993-02-26,8.5625 +LIN,1993-03-01,8.375 +LIN,1993-03-02,8.5 +LIN,1993-03-03,8.4375 +LIN,1993-03-04,8.5 +LIN,1993-03-05,8.5 +LIN,1993-03-08,8.8125 +LIN,1993-03-09,8.5625 +LIN,1993-03-10,8.6875 +LIN,1993-03-11,8.625 +LIN,1993-03-12,8.5 +LIN,1993-03-15,8.625 +LIN,1993-03-16,8.5 +LIN,1993-03-17,8.75 +LIN,1993-03-18,8.6875 +LIN,1993-03-19,8.6875 +LIN,1993-03-22,8.75 +LIN,1993-03-23,8.9375 +LIN,1993-03-24,8.8125 +LIN,1993-03-25,8.8125 +LIN,1993-03-26,8.9375 +LIN,1993-03-29,9.0625 +LIN,1993-03-30,9.0 +LIN,1993-03-31,8.8125 +LIN,1993-04-01,8.5625 +LIN,1993-04-02,8.375 +LIN,1993-04-05,8.5 +LIN,1993-04-06,8.3125 +LIN,1993-04-07,8.375 +LIN,1993-04-08,8.375 +LIN,1993-04-12,8.75 +LIN,1993-04-13,8.8125 +LIN,1993-04-14,8.6875 +LIN,1993-04-15,8.8125 +LIN,1993-04-16,8.875 +LIN,1993-04-19,9.125 +LIN,1993-04-20,8.9375 +LIN,1993-04-21,8.9375 +LIN,1993-04-22,9.0 +LIN,1993-04-23,8.9375 +LIN,1993-04-26,7.6875 +LIN,1993-04-27,7.375 +LIN,1993-04-28,7.5 +LIN,1993-04-29,7.5625 +LIN,1993-04-30,7.8125 +LIN,1993-05-03,7.875 +LIN,1993-05-04,7.625 +LIN,1993-05-05,7.625 +LIN,1993-05-06,7.5625 +LIN,1993-05-07,7.5 +LIN,1993-05-10,7.375 +LIN,1993-05-11,7.375 +LIN,1993-05-12,7.5 +LIN,1993-05-13,7.3125 +LIN,1993-05-14,7.1875 +LIN,1993-05-17,7.1875 +LIN,1993-05-18,7.375 +LIN,1993-05-19,7.6875 +LIN,1993-05-20,7.6875 +LIN,1993-05-21,7.8125 +LIN,1993-05-24,7.8125 +LIN,1993-05-25,7.6875 +LIN,1993-05-26,7.875 +LIN,1993-05-27,8.0 +LIN,1993-05-28,7.8125 +LIN,1993-06-01,7.875 +LIN,1993-06-02,7.8125 +LIN,1993-06-03,7.5 +LIN,1993-06-04,7.4375 +LIN,1993-06-07,7.375 +LIN,1993-06-08,7.3125 +LIN,1993-06-09,7.4375 +LIN,1993-06-10,7.25 +LIN,1993-06-11,7.3125 +LIN,1993-06-14,7.375 +LIN,1993-06-15,7.5625 +LIN,1993-06-16,7.625 +LIN,1993-06-17,7.75 +LIN,1993-06-18,7.625 +LIN,1993-06-21,7.8125 +LIN,1993-06-22,7.8125 +LIN,1993-06-23,7.75 +LIN,1993-06-24,7.625 +LIN,1993-06-25,7.5625 +LIN,1993-06-28,7.6875 +LIN,1993-06-29,7.625 +LIN,1993-06-30,7.75 +LIN,1993-07-01,7.875 +LIN,1993-07-02,7.875 +LIN,1993-07-06,7.75 +LIN,1993-07-07,7.75 +LIN,1993-07-08,8.0 +LIN,1993-07-09,7.8125 +LIN,1993-07-12,8.125 +LIN,1993-07-13,7.9375 +LIN,1993-07-14,7.8125 +LIN,1993-07-15,8.0 +LIN,1993-07-16,8.0 +LIN,1993-07-19,7.8125 +LIN,1993-07-20,7.6875 +LIN,1993-07-21,7.9375 +LIN,1993-07-22,7.8125 +LIN,1993-07-23,7.875 +LIN,1993-07-26,7.875 +LIN,1993-07-27,7.8125 +LIN,1993-07-28,7.875 +LIN,1993-07-29,7.8125 +LIN,1993-07-30,7.8125 +LIN,1993-08-02,7.8125 +LIN,1993-08-03,7.75 +LIN,1993-08-04,7.8125 +LIN,1993-08-05,7.75 +LIN,1993-08-06,7.875 +LIN,1993-08-09,8.0 +LIN,1993-08-10,7.9375 +LIN,1993-08-11,7.875 +LIN,1993-08-12,7.8125 +LIN,1993-08-13,7.875 +LIN,1993-08-16,7.875 +LIN,1993-08-17,7.75 +LIN,1993-08-18,7.75 +LIN,1993-08-19,7.6875 +LIN,1993-08-20,7.625 +LIN,1993-08-23,7.875 +LIN,1993-08-24,7.875 +LIN,1993-08-25,7.8125 +LIN,1993-08-26,7.6875 +LIN,1993-08-27,7.75 +LIN,1993-08-30,7.6875 +LIN,1993-08-31,7.6875 +LIN,1993-09-01,7.5625 +LIN,1993-09-02,7.75 +LIN,1993-09-03,7.9375 +LIN,1993-09-07,7.875 +LIN,1993-09-08,7.6875 +LIN,1993-09-09,7.75 +LIN,1993-09-10,7.6875 +LIN,1993-09-13,7.875 +LIN,1993-09-14,7.625 +LIN,1993-09-15,7.75 +LIN,1993-09-16,7.875 +LIN,1993-09-17,7.875 +LIN,1993-09-20,7.8125 +LIN,1993-09-21,7.875 +LIN,1993-09-22,7.9375 +LIN,1993-09-23,7.625 +LIN,1993-09-24,7.6875 +LIN,1993-09-27,7.75 +LIN,1993-09-28,7.5625 +LIN,1993-09-29,7.625 +LIN,1993-09-30,7.75 +LIN,1993-10-01,7.8125 +LIN,1993-10-04,7.875 +LIN,1993-10-05,7.8125 +LIN,1993-10-06,7.8125 +LIN,1993-10-07,7.8125 +LIN,1993-10-08,7.8125 +LIN,1993-10-11,7.9375 +LIN,1993-10-12,7.75 +LIN,1993-10-13,7.75 +LIN,1993-10-14,7.5625 +LIN,1993-10-15,7.6875 +LIN,1993-10-18,7.75 +LIN,1993-10-19,7.5 +LIN,1993-10-20,7.5 +LIN,1993-10-21,7.6875 +LIN,1993-10-22,7.5625 +LIN,1993-10-25,7.75 +LIN,1993-10-26,7.875 +LIN,1993-10-27,7.9375 +LIN,1993-10-28,8.0625 +LIN,1993-10-29,8.0625 +LIN,1993-11-01,8.3125 +LIN,1993-11-02,8.5 +LIN,1993-11-03,8.5 +LIN,1993-11-04,8.3125 +LIN,1993-11-05,8.1875 +LIN,1993-11-08,8.375 +LIN,1993-11-09,8.375 +LIN,1993-11-10,8.1875 +LIN,1993-11-11,8.4375 +LIN,1993-11-12,8.5 +LIN,1993-11-15,8.3125 +LIN,1993-11-16,8.3125 +LIN,1993-11-17,8.125 +LIN,1993-11-18,8.3125 +LIN,1993-11-19,8.25 +LIN,1993-11-22,7.9375 +LIN,1993-11-23,7.875 +LIN,1993-11-24,8.0 +LIN,1993-11-26,8.0625 +LIN,1993-11-29,8.125 +LIN,1993-11-30,8.0625 +LIN,1993-12-01,7.9375 +LIN,1993-12-02,8.125 +LIN,1993-12-03,8.375 +LIN,1993-12-06,8.4375 +LIN,1993-12-07,8.3125 +LIN,1993-12-08,8.3125 +LIN,1993-12-09,8.0 +LIN,1993-12-10,8.1875 +LIN,1993-12-13,8.4375 +LIN,1993-12-14,8.25 +LIN,1993-12-15,8.0 +LIN,1993-12-16,8.4375 +LIN,1993-12-17,8.375 +LIN,1993-12-20,8.125 +LIN,1993-12-21,8.0625 +LIN,1993-12-22,8.0 +LIN,1993-12-23,8.0625 +LIN,1993-12-27,8.125 +LIN,1993-12-28,8.1875 +LIN,1993-12-29,8.3125 +LIN,1993-12-30,8.375 +LIN,1993-12-31,8.3125 +LIN,1994-01-03,8.25 +LIN,1994-01-04,8.25 +LIN,1994-01-05,8.1875 +LIN,1994-01-06,8.25 +LIN,1994-01-07,8.4375 +LIN,1994-01-10,8.4375 +LIN,1994-01-11,8.5625 +LIN,1994-01-12,8.625 +LIN,1994-01-13,8.5 +LIN,1994-01-14,8.75 +LIN,1994-01-17,8.5625 +LIN,1994-01-18,8.5 +LIN,1994-01-19,8.625 +LIN,1994-01-20,8.8125 +LIN,1994-01-21,8.9375 +LIN,1994-01-24,8.9375 +LIN,1994-01-25,8.9375 +LIN,1994-01-26,9.625 +LIN,1994-01-27,9.5625 +LIN,1994-01-28,9.5 +LIN,1994-01-31,9.4375 +LIN,1994-02-01,9.5 +LIN,1994-02-02,9.5 +LIN,1994-02-03,9.625 +LIN,1994-02-04,9.5 +LIN,1994-02-07,9.625 +LIN,1994-02-08,9.4375 +LIN,1994-02-09,9.5 +LIN,1994-02-10,9.25 +LIN,1994-02-11,9.0 +LIN,1994-02-14,9.0625 +LIN,1994-02-15,9.4375 +LIN,1994-02-16,9.375 +LIN,1994-02-17,9.3125 +LIN,1994-02-18,9.1875 +LIN,1994-02-22,9.0625 +LIN,1994-02-23,9.25 +LIN,1994-02-24,9.0625 +LIN,1994-02-25,9.1875 +LIN,1994-02-28,9.375 +LIN,1994-03-01,9.125 +LIN,1994-03-02,9.3125 +LIN,1994-03-03,9.25 +LIN,1994-03-04,9.4375 +LIN,1994-03-07,9.375 +LIN,1994-03-08,9.3125 +LIN,1994-03-09,9.625 +LIN,1994-03-10,9.4375 +LIN,1994-03-11,9.5625 +LIN,1994-03-14,9.5625 +LIN,1994-03-15,9.5625 +LIN,1994-03-16,9.4375 +LIN,1994-03-17,9.5625 +LIN,1994-03-18,9.4375 +LIN,1994-03-21,9.1875 +LIN,1994-03-22,9.375 +LIN,1994-03-23,9.5 +LIN,1994-03-24,9.375 +LIN,1994-03-25,9.5 +LIN,1994-03-28,9.4375 +LIN,1994-03-29,9.0 +LIN,1994-03-30,9.0625 +LIN,1994-03-31,8.6875 +LIN,1994-04-04,8.6875 +LIN,1994-04-05,9.0 +LIN,1994-04-06,9.125 +LIN,1994-04-07,9.125 +LIN,1994-04-08,9.125 +LIN,1994-04-11,9.0 +LIN,1994-04-12,9.0625 +LIN,1994-04-13,9.3125 +LIN,1994-04-14,9.0 +LIN,1994-04-15,9.0625 +LIN,1994-04-18,9.0 +LIN,1994-04-19,8.9375 +LIN,1994-04-20,8.625 +LIN,1994-04-21,8.625 +LIN,1994-04-22,8.75 +LIN,1994-04-25,8.9375 +LIN,1994-04-26,9.1875 +LIN,1994-04-28,9.4375 +LIN,1994-04-29,9.5625 +LIN,1994-05-02,9.8125 +LIN,1994-05-03,9.8125 +LIN,1994-05-04,9.75 +LIN,1994-05-05,9.5 +LIN,1994-05-06,9.5 +LIN,1994-05-09,9.25 +LIN,1994-05-10,9.375 +LIN,1994-05-11,9.4375 +LIN,1994-05-12,9.4375 +LIN,1994-05-13,9.375 +LIN,1994-05-16,9.375 +LIN,1994-05-17,9.375 +LIN,1994-05-18,9.5625 +LIN,1994-05-19,9.9375 +LIN,1994-05-20,10.0625 +LIN,1994-05-23,10.0 +LIN,1994-05-24,10.0625 +LIN,1994-05-25,10.1875 +LIN,1994-05-26,10.25 +LIN,1994-05-27,10.0 +LIN,1994-05-31,10.1875 +LIN,1994-06-01,10.3125 +LIN,1994-06-02,10.25 +LIN,1994-06-03,10.25 +LIN,1994-06-06,10.25 +LIN,1994-06-07,10.1875 +LIN,1994-06-08,10.125 +LIN,1994-06-09,10.0625 +LIN,1994-06-10,10.0625 +LIN,1994-06-13,10.3125 +LIN,1994-06-14,10.375 +LIN,1994-06-15,10.3125 +LIN,1994-06-16,10.3125 +LIN,1994-06-17,10.375 +LIN,1994-06-20,10.0625 +LIN,1994-06-21,9.75 +LIN,1994-06-22,9.6875 +LIN,1994-06-23,9.6875 +LIN,1994-06-24,9.375 +LIN,1994-06-27,9.5625 +LIN,1994-06-28,9.8125 +LIN,1994-06-29,9.875 +LIN,1994-06-30,9.75 +LIN,1994-07-01,9.875 +LIN,1994-07-05,9.9375 +LIN,1994-07-06,9.9375 +LIN,1994-07-07,9.75 +LIN,1994-07-08,10.125 +LIN,1994-07-11,9.9375 +LIN,1994-07-12,9.6875 +LIN,1994-07-13,9.625 +LIN,1994-07-14,10.0 +LIN,1994-07-15,10.0 +LIN,1994-07-18,10.25 +LIN,1994-07-19,10.875 +LIN,1994-07-20,10.5 +LIN,1994-07-21,10.375 +LIN,1994-07-22,10.5625 +LIN,1994-07-25,10.5625 +LIN,1994-07-26,10.75 +LIN,1994-07-27,10.8125 +LIN,1994-07-28,11.0 +LIN,1994-07-29,11.25 +LIN,1994-08-01,11.375 +LIN,1994-08-02,11.0 +LIN,1994-08-03,11.25 +LIN,1994-08-04,10.8125 +LIN,1994-08-05,10.75 +LIN,1994-08-08,10.9375 +LIN,1994-08-09,10.875 +LIN,1994-08-10,11.0625 +LIN,1994-08-11,11.0625 +LIN,1994-08-12,10.9375 +LIN,1994-08-15,10.6875 +LIN,1994-08-16,10.8125 +LIN,1994-08-17,10.75 +LIN,1994-08-18,10.6875 +LIN,1994-08-19,10.6875 +LIN,1994-08-22,11.0625 +LIN,1994-08-23,11.25 +LIN,1994-08-24,11.125 +LIN,1994-08-25,11.125 +LIN,1994-08-26,11.25 +LIN,1994-08-29,11.375 +LIN,1994-08-30,11.3125 +LIN,1994-08-31,11.375 +LIN,1994-09-01,11.3125 +LIN,1994-09-02,11.1875 +LIN,1994-09-06,10.875 +LIN,1994-09-07,10.875 +LIN,1994-09-08,10.9375 +LIN,1994-09-09,10.8125 +LIN,1994-09-12,10.875 +LIN,1994-09-13,10.8125 +LIN,1994-09-14,11.1875 +LIN,1994-09-15,11.625 +LIN,1994-09-16,11.4375 +LIN,1994-09-19,11.625 +LIN,1994-09-20,11.375 +LIN,1994-09-21,11.5625 +LIN,1994-09-22,11.25 +LIN,1994-09-23,11.3125 +LIN,1994-09-26,11.3125 +LIN,1994-09-27,11.375 +LIN,1994-09-28,11.8125 +LIN,1994-09-29,12.0 +LIN,1994-09-30,12.1875 +LIN,1994-10-03,12.125 +LIN,1994-10-04,11.5625 +LIN,1994-10-05,11.375 +LIN,1994-10-06,11.125 +LIN,1994-10-07,11.25 +LIN,1994-10-10,11.5 +LIN,1994-10-11,11.6875 +LIN,1994-10-12,11.8125 +LIN,1994-10-13,11.9375 +LIN,1994-10-14,11.75 +LIN,1994-10-17,11.875 +LIN,1994-10-18,11.625 +LIN,1994-10-19,11.8125 +LIN,1994-10-20,11.6875 +LIN,1994-10-21,11.75 +LIN,1994-10-24,11.375 +LIN,1994-10-25,11.1875 +LIN,1994-10-26,11.4375 +LIN,1994-10-27,11.4375 +LIN,1994-10-28,11.5625 +LIN,1994-10-31,11.5625 +LIN,1994-11-01,11.1875 +LIN,1994-11-02,11.375 +LIN,1994-11-03,11.5625 +LIN,1994-11-04,11.5625 +LIN,1994-11-07,11.4375 +LIN,1994-11-08,11.375 +LIN,1994-11-09,11.125 +LIN,1994-11-10,10.6875 +LIN,1994-11-11,10.3125 +LIN,1994-11-14,10.5 +LIN,1994-11-15,10.3125 +LIN,1994-11-16,10.6875 +LIN,1994-11-17,10.4375 +LIN,1994-11-18,10.1875 +LIN,1994-11-21,10.375 +LIN,1994-11-22,10.0625 +LIN,1994-11-23,10.1875 +LIN,1994-11-25,10.0 +LIN,1994-11-28,9.875 +LIN,1994-11-29,9.75 +LIN,1994-11-30,10.125 +LIN,1994-12-01,9.9375 +LIN,1994-12-02,10.125 +LIN,1994-12-05,10.1875 +LIN,1994-12-06,10.125 +LIN,1994-12-07,10.125 +LIN,1994-12-08,9.875 +LIN,1994-12-09,9.6875 +LIN,1994-12-12,9.5625 +LIN,1994-12-13,9.5625 +LIN,1994-12-14,10.0625 +LIN,1994-12-15,10.0625 +LIN,1994-12-16,10.0625 +LIN,1994-12-19,9.9375 +LIN,1994-12-20,10.3125 +LIN,1994-12-21,10.0625 +LIN,1994-12-22,10.1875 +LIN,1994-12-23,10.3125 +LIN,1994-12-27,10.4375 +LIN,1994-12-28,10.1875 +LIN,1994-12-29,10.25 +LIN,1994-12-30,10.25 +LIN,1995-01-03,10.125 +LIN,1995-01-04,10.0625 +LIN,1995-01-05,10.3125 +LIN,1995-01-06,10.5 +LIN,1995-01-09,10.75 +LIN,1995-01-10,10.375 +LIN,1995-01-11,10.3125 +LIN,1995-01-12,10.25 +LIN,1995-01-13,10.3125 +LIN,1995-01-16,10.4375 +LIN,1995-01-17,10.625 +LIN,1995-01-18,10.5625 +LIN,1995-01-19,10.5625 +LIN,1995-01-20,10.625 +LIN,1995-01-23,10.375 +LIN,1995-01-24,10.25 +LIN,1995-01-25,10.125 +LIN,1995-01-26,10.1875 +LIN,1995-01-27,10.125 +LIN,1995-01-30,9.9375 +LIN,1995-01-31,10.0625 +LIN,1995-02-01,10.0625 +LIN,1995-02-02,10.0625 +LIN,1995-02-03,10.1875 +LIN,1995-02-06,10.125 +LIN,1995-02-07,10.5625 +LIN,1995-02-08,10.6875 +LIN,1995-02-09,10.4375 +LIN,1995-02-10,10.3125 +LIN,1995-02-13,10.5 +LIN,1995-02-14,10.6875 +LIN,1995-02-15,10.875 +LIN,1995-02-16,10.6875 +LIN,1995-02-17,10.6875 +LIN,1995-02-21,10.9375 +LIN,1995-02-22,11.125 +LIN,1995-02-23,11.125 +LIN,1995-02-24,11.0 +LIN,1995-02-27,11.0625 +LIN,1995-02-28,11.3125 +LIN,1995-03-01,11.625 +LIN,1995-03-02,11.1875 +LIN,1995-03-03,11.0625 +LIN,1995-03-06,10.75 +LIN,1995-03-07,10.6875 +LIN,1995-03-08,10.125 +LIN,1995-03-09,9.9375 +LIN,1995-03-10,10.0625 +LIN,1995-03-13,9.9375 +LIN,1995-03-14,10.4375 +LIN,1995-03-15,10.625 +LIN,1995-03-16,10.5625 +LIN,1995-03-17,10.75 +LIN,1995-03-20,10.9375 +LIN,1995-03-21,11.125 +LIN,1995-03-22,11.0625 +LIN,1995-03-23,11.125 +LIN,1995-03-24,11.0625 +LIN,1995-03-27,11.3125 +LIN,1995-03-28,11.25 +LIN,1995-03-29,11.3125 +LIN,1995-03-30,11.5 +LIN,1995-03-31,11.625 +LIN,1995-04-03,11.25 +LIN,1995-04-04,11.625 +LIN,1995-04-05,11.75 +LIN,1995-04-06,11.625 +LIN,1995-04-07,11.5625 +LIN,1995-04-10,11.4375 +LIN,1995-04-11,11.4375 +LIN,1995-04-12,11.4375 +LIN,1995-04-13,11.5 +LIN,1995-04-17,11.5625 +LIN,1995-04-18,11.4375 +LIN,1995-04-19,11.5 +LIN,1995-04-20,11.9375 +LIN,1995-04-21,11.6875 +LIN,1995-04-24,12.0 +LIN,1995-04-25,12.125 +LIN,1995-04-26,12.25 +LIN,1995-04-27,11.875 +LIN,1995-04-28,11.875 +LIN,1995-05-01,11.8125 +LIN,1995-05-02,11.75 +LIN,1995-05-03,11.6875 +LIN,1995-05-04,11.9375 +LIN,1995-05-05,11.6875 +LIN,1995-05-08,11.625 +LIN,1995-05-09,11.6875 +LIN,1995-05-10,11.5625 +LIN,1995-05-11,12.125 +LIN,1995-05-12,12.25 +LIN,1995-05-15,12.1875 +LIN,1995-05-16,12.5 +LIN,1995-05-17,12.3125 +LIN,1995-05-18,12.3125 +LIN,1995-05-19,12.1875 +LIN,1995-05-22,12.3125 +LIN,1995-05-23,12.5 +LIN,1995-05-24,12.5 +LIN,1995-05-25,12.25 +LIN,1995-05-26,12.25 +LIN,1995-05-30,12.3125 +LIN,1995-05-31,12.4375 +LIN,1995-06-01,12.1875 +LIN,1995-06-02,11.625 +LIN,1995-06-05,11.9375 +LIN,1995-06-06,12.0 +LIN,1995-06-07,12.0 +LIN,1995-06-08,11.875 +LIN,1995-06-09,11.6875 +LIN,1995-06-12,11.6875 +LIN,1995-06-13,11.4375 +LIN,1995-06-14,11.125 +LIN,1995-06-15,11.1875 +LIN,1995-06-16,11.4375 +LIN,1995-06-19,11.8125 +LIN,1995-06-20,12.1875 +LIN,1995-06-21,12.25 +LIN,1995-06-22,12.1875 +LIN,1995-06-23,12.125 +LIN,1995-06-26,12.125 +LIN,1995-06-27,12.25 +LIN,1995-06-28,12.5625 +LIN,1995-06-29,12.3125 +LIN,1995-06-30,12.4375 +LIN,1995-07-03,12.4375 +LIN,1995-07-05,12.75 +LIN,1995-07-06,13.0 +LIN,1995-07-07,13.4375 +LIN,1995-07-10,13.875 +LIN,1995-07-11,13.125 +LIN,1995-07-12,13.570313453674316 +LIN,1995-07-13,13.75 +LIN,1995-07-14,13.9375 +LIN,1995-07-17,13.4375 +LIN,1995-07-18,13.875 +LIN,1995-07-19,13.1875 +LIN,1995-07-20,13.3125 +LIN,1995-07-21,13.5625 +LIN,1995-07-24,13.75 +LIN,1995-07-25,14.1875 +LIN,1995-07-26,13.8125 +LIN,1995-07-27,14.0625 +LIN,1995-07-28,14.375 +LIN,1995-07-31,14.0 +LIN,1995-08-01,14.1875 +LIN,1995-08-02,13.9375 +LIN,1995-08-03,13.5625 +LIN,1995-08-04,13.5625 +LIN,1995-08-07,13.5 +LIN,1995-08-08,13.3125 +LIN,1995-08-09,13.0625 +LIN,1995-08-10,13.125 +LIN,1995-08-11,13.25 +LIN,1995-08-14,13.1875 +LIN,1995-08-15,13.125 +LIN,1995-08-16,13.25 +LIN,1995-08-17,13.5625 +LIN,1995-08-18,13.5625 +LIN,1995-08-21,13.9375 +LIN,1995-08-22,13.8125 +LIN,1995-08-23,13.75 +LIN,1995-08-24,13.6875 +LIN,1995-08-25,13.625 +LIN,1995-08-28,13.5 +LIN,1995-08-29,13.125 +LIN,1995-08-30,12.9375 +LIN,1995-08-31,13.0 +LIN,1995-09-01,12.875 +LIN,1995-09-05,13.3125 +LIN,1995-09-06,13.25 +LIN,1995-09-07,13.25 +LIN,1995-09-08,13.1875 +LIN,1995-09-11,13.25 +LIN,1995-09-12,13.6875 +LIN,1995-09-13,13.3125 +LIN,1995-09-14,13.875 +LIN,1995-09-15,14.125 +LIN,1995-09-18,14.1875 +LIN,1995-09-19,13.875 +LIN,1995-09-20,14.0625 +LIN,1995-09-21,13.8125 +LIN,1995-09-22,13.625 +LIN,1995-09-25,13.875 +LIN,1995-09-26,13.625 +LIN,1995-09-27,13.5 +LIN,1995-09-28,13.375 +LIN,1995-09-29,13.375 +LIN,1995-10-02,13.0625 +LIN,1995-10-03,12.5625 +LIN,1995-10-04,12.1875 +LIN,1995-10-05,12.6875 +LIN,1995-10-06,13.1875 +LIN,1995-10-09,13.0 +LIN,1995-10-10,12.8125 +LIN,1995-10-11,13.0625 +LIN,1995-10-12,13.125 +LIN,1995-10-13,13.125 +LIN,1995-10-16,13.3125 +LIN,1995-10-17,13.25 +LIN,1995-10-18,13.5625 +LIN,1995-10-19,13.25 +LIN,1995-10-20,13.4375 +LIN,1995-10-23,13.4375 +LIN,1995-10-24,13.25 +LIN,1995-10-25,13.4375 +LIN,1995-10-26,13.125 +LIN,1995-10-27,13.4375 +LIN,1995-10-30,13.1875 +LIN,1995-10-31,13.5 +LIN,1995-11-01,14.0625 +LIN,1995-11-02,14.5625 +LIN,1995-11-03,14.4375 +LIN,1995-11-06,14.375 +LIN,1995-11-07,14.75 +LIN,1995-11-08,14.625 +LIN,1995-11-09,14.5625 +LIN,1995-11-10,14.8125 +LIN,1995-11-13,14.9375 +LIN,1995-11-14,15.0 +LIN,1995-11-15,15.0 +LIN,1995-11-16,14.75 +LIN,1995-11-17,14.5625 +LIN,1995-11-20,14.3125 +LIN,1995-11-21,14.4375 +LIN,1995-11-22,14.8125 +LIN,1995-11-24,14.5625 +LIN,1995-11-27,14.625 +LIN,1995-11-28,14.9375 +LIN,1995-11-29,14.8125 +LIN,1995-11-30,14.5625 +LIN,1995-12-01,14.375 +LIN,1995-12-04,14.5 +LIN,1995-12-05,14.5 +LIN,1995-12-06,14.8125 +LIN,1995-12-07,14.8125 +LIN,1995-12-08,14.875 +LIN,1995-12-11,15.0625 +LIN,1995-12-12,15.0 +LIN,1995-12-13,15.3125 +LIN,1995-12-14,15.8125 +LIN,1995-12-15,15.8125 +LIN,1995-12-18,15.4375 +LIN,1995-12-19,15.625 +LIN,1995-12-20,15.875 +LIN,1995-12-21,15.625 +LIN,1995-12-22,15.9375 +LIN,1995-12-26,16.375 +LIN,1995-12-27,16.6875 +LIN,1995-12-28,16.9375 +LIN,1995-12-29,16.8125 +LIN,1996-01-02,16.625 +LIN,1996-01-03,16.9375 +LIN,1996-01-04,16.5625 +LIN,1996-01-05,16.3125 +LIN,1996-01-08,16.25 +LIN,1996-01-09,16.25 +LIN,1996-01-10,15.875 +LIN,1996-01-11,16.125 +LIN,1996-01-12,17.25 +LIN,1996-01-15,17.0 +LIN,1996-01-16,16.8125 +LIN,1996-01-17,16.625 +LIN,1996-01-18,16.5 +LIN,1996-01-19,16.625 +LIN,1996-01-22,17.125 +LIN,1996-01-23,17.0625 +LIN,1996-01-24,17.5 +LIN,1996-01-25,17.4375 +LIN,1996-01-26,17.5 +LIN,1996-01-29,17.1875 +LIN,1996-01-30,17.0 +LIN,1996-01-31,17.0 +LIN,1996-02-01,17.875 +LIN,1996-02-02,17.5625 +LIN,1996-02-05,17.6875 +LIN,1996-02-06,18.25 +LIN,1996-02-07,18.0 +LIN,1996-02-08,17.9375 +LIN,1996-02-09,17.875 +LIN,1996-02-12,18.4375 +LIN,1996-02-13,18.4375 +LIN,1996-02-14,18.5 +LIN,1996-02-15,18.6875 +LIN,1996-02-16,18.9375 +LIN,1996-02-20,18.6875 +LIN,1996-02-21,18.5 +LIN,1996-02-22,18.5625 +LIN,1996-02-23,18.0625 +LIN,1996-02-26,17.75 +LIN,1996-02-27,17.375 +LIN,1996-02-28,17.4375 +LIN,1996-02-29,17.25 +LIN,1996-03-01,17.875 +LIN,1996-03-04,18.4375 +LIN,1996-03-05,18.375 +LIN,1996-03-06,18.6875 +LIN,1996-03-07,18.4375 +LIN,1996-03-08,17.75 +LIN,1996-03-11,18.0625 +LIN,1996-03-12,18.5 +LIN,1996-03-13,18.75 +LIN,1996-03-14,19.5 +LIN,1996-03-15,19.375 +LIN,1996-03-18,19.1875 +LIN,1996-03-19,19.125 +LIN,1996-03-20,18.8125 +LIN,1996-03-21,19.5625 +LIN,1996-03-22,19.625 +LIN,1996-03-25,19.9375 +LIN,1996-03-26,19.6875 +LIN,1996-03-27,19.75 +LIN,1996-03-28,19.625 +LIN,1996-03-29,19.9375 +LIN,1996-04-01,20.4375 +LIN,1996-04-02,20.3125 +LIN,1996-04-03,20.5 +LIN,1996-04-04,20.75 +LIN,1996-04-08,20.375 +LIN,1996-04-09,20.1875 +LIN,1996-04-10,19.5 +LIN,1996-04-11,19.375 +LIN,1996-04-12,19.75 +LIN,1996-04-15,19.9375 +LIN,1996-04-16,19.6875 +LIN,1996-04-17,19.125 +LIN,1996-04-18,19.25 +LIN,1996-04-19,19.4375 +LIN,1996-04-22,19.5625 +LIN,1996-04-23,19.5625 +LIN,1996-04-24,20.0 +LIN,1996-04-25,20.0 +LIN,1996-04-26,20.0625 +LIN,1996-04-29,19.625 +LIN,1996-04-30,19.3125 +LIN,1996-05-01,19.375 +LIN,1996-05-02,19.3125 +LIN,1996-05-03,19.4375 +LIN,1996-05-06,19.625 +LIN,1996-05-07,19.375 +LIN,1996-05-08,19.0 +LIN,1996-05-09,18.5625 +LIN,1996-05-10,18.4375 +LIN,1996-05-13,19.0 +LIN,1996-05-14,19.125 +LIN,1996-05-15,19.375 +LIN,1996-05-16,19.25 +LIN,1996-05-17,19.3125 +LIN,1996-05-20,19.5625 +LIN,1996-05-21,19.625 +LIN,1996-05-22,19.625 +LIN,1996-05-23,19.5625 +LIN,1996-05-24,19.9375 +LIN,1996-05-28,19.8125 +LIN,1996-05-29,20.0 +LIN,1996-05-30,20.125 +LIN,1996-05-31,20.3125 +LIN,1996-06-03,19.9375 +LIN,1996-06-04,19.875 +LIN,1996-06-05,20.125 +LIN,1996-06-06,20.0625 +LIN,1996-06-07,19.9375 +LIN,1996-06-10,20.125 +LIN,1996-06-11,19.9375 +LIN,1996-06-12,20.1875 +LIN,1996-06-13,20.875 +LIN,1996-06-14,20.75 +LIN,1996-06-17,20.5 +LIN,1996-06-18,20.375 +LIN,1996-06-19,20.3125 +LIN,1996-06-20,20.375 +LIN,1996-06-21,20.625 +LIN,1996-06-24,20.75 +LIN,1996-06-25,20.375 +LIN,1996-06-26,20.125 +LIN,1996-06-27,20.3125 +LIN,1996-06-28,21.125 +LIN,1996-07-01,20.8125 +LIN,1996-07-02,20.75 +LIN,1996-07-03,20.9375 +LIN,1996-07-05,20.75 +LIN,1996-07-08,20.5625 +LIN,1996-07-09,20.375 +LIN,1996-07-10,20.0 +LIN,1996-07-11,19.75 +LIN,1996-07-12,19.4375 +LIN,1996-07-15,19.0 +LIN,1996-07-16,18.9375 +LIN,1996-07-17,18.75 +LIN,1996-07-18,19.125 +LIN,1996-07-19,19.1875 +LIN,1996-07-22,18.9375 +LIN,1996-07-23,18.6875 +LIN,1996-07-24,18.25 +LIN,1996-07-25,18.375 +LIN,1996-07-26,18.25 +LIN,1996-07-29,18.5 +LIN,1996-07-30,18.9375 +LIN,1996-07-31,19.1875 +LIN,1996-08-01,19.9375 +LIN,1996-08-02,19.75 +LIN,1996-08-05,19.75 +LIN,1996-08-06,19.8125 +LIN,1996-08-07,19.8125 +LIN,1996-08-08,19.75 +LIN,1996-08-09,19.375 +LIN,1996-08-12,19.375 +LIN,1996-08-13,19.1875 +LIN,1996-08-14,19.1875 +LIN,1996-08-15,19.3125 +LIN,1996-08-16,19.625 +LIN,1996-08-19,20.0625 +LIN,1996-08-20,19.8125 +LIN,1996-08-21,19.75 +LIN,1996-08-22,19.9375 +LIN,1996-08-23,19.6875 +LIN,1996-08-26,19.5 +LIN,1996-08-27,19.8125 +LIN,1996-08-28,20.0 +LIN,1996-08-29,20.1875 +LIN,1996-08-30,20.5625 +LIN,1996-09-03,21.0 +LIN,1996-09-04,20.9375 +LIN,1996-09-05,20.6875 +LIN,1996-09-06,20.75 +LIN,1996-09-09,21.125 +LIN,1996-09-10,21.0 +LIN,1996-09-11,21.1875 +LIN,1996-09-12,21.1875 +LIN,1996-09-13,21.25 +LIN,1996-09-16,21.375 +LIN,1996-09-17,21.125 +LIN,1996-09-18,21.1875 +LIN,1996-09-19,21.0625 +LIN,1996-09-20,21.375 +LIN,1996-09-23,21.6875 +LIN,1996-09-24,21.5625 +LIN,1996-09-25,21.5 +LIN,1996-09-26,21.375 +LIN,1996-09-27,21.3125 +LIN,1996-09-30,21.5 +LIN,1996-10-01,21.5625 +LIN,1996-10-02,21.8125 +LIN,1996-10-03,22.125 +LIN,1996-10-04,22.3125 +LIN,1996-10-07,22.3125 +LIN,1996-10-08,22.375 +LIN,1996-10-09,22.25 +LIN,1996-10-10,22.125 +LIN,1996-10-11,22.1875 +LIN,1996-10-14,22.1875 +LIN,1996-10-15,22.375 +LIN,1996-10-16,22.5 +LIN,1996-10-17,22.625 +LIN,1996-10-18,22.75 +LIN,1996-10-21,23.0 +LIN,1996-10-22,23.0625 +LIN,1996-10-23,23.8125 +LIN,1996-10-24,22.75 +LIN,1996-10-25,22.5 +LIN,1996-10-28,22.4375 +LIN,1996-10-29,22.3125 +LIN,1996-10-30,22.4375 +LIN,1996-10-31,22.125 +LIN,1996-11-01,21.9375 +LIN,1996-11-04,22.125 +LIN,1996-11-05,22.25 +LIN,1996-11-06,22.5625 +LIN,1996-11-07,23.0 +LIN,1996-11-08,22.9375 +LIN,1996-11-11,22.8125 +LIN,1996-11-12,23.25 +LIN,1996-11-13,23.5 +LIN,1996-11-14,24.25 +LIN,1996-11-15,24.0 +LIN,1996-11-18,23.875 +LIN,1996-11-19,23.6875 +LIN,1996-11-20,23.3125 +LIN,1996-11-21,23.5625 +LIN,1996-11-22,23.9375 +LIN,1996-11-25,24.6875 +LIN,1996-11-26,24.4375 +LIN,1996-11-27,24.25 +LIN,1996-11-29,24.3125 +LIN,1996-12-02,23.875 +LIN,1996-12-03,23.8125 +LIN,1996-12-04,23.5625 +LIN,1996-12-05,23.875 +LIN,1996-12-06,23.3125 +LIN,1996-12-09,23.75 +LIN,1996-12-10,23.8125 +LIN,1996-12-11,23.5 +LIN,1996-12-12,23.125 +LIN,1996-12-13,22.9375 +LIN,1996-12-16,22.5 +LIN,1996-12-17,22.125 +LIN,1996-12-18,22.5 +LIN,1996-12-19,22.6875 +LIN,1996-12-20,22.5625 +LIN,1996-12-23,22.4375 +LIN,1996-12-24,22.4375 +LIN,1996-12-26,22.9375 +LIN,1996-12-27,23.0625 +LIN,1996-12-30,23.375 +LIN,1996-12-31,23.0625 +LIN,1997-01-02,23.125 +LIN,1997-01-03,23.4375 +LIN,1997-01-06,23.25 +LIN,1997-01-07,22.6875 +LIN,1997-01-08,22.8125 +LIN,1997-01-09,23.0 +LIN,1997-01-10,23.0 +LIN,1997-01-13,23.1875 +LIN,1997-01-14,22.9375 +LIN,1997-01-15,22.8125 +LIN,1997-01-16,22.9375 +LIN,1997-01-17,23.25 +LIN,1997-01-20,23.0 +LIN,1997-01-21,23.25 +LIN,1997-01-22,23.3125 +LIN,1997-01-23,23.25 +LIN,1997-01-24,22.8125 +LIN,1997-01-27,22.8125 +LIN,1997-01-28,23.1875 +LIN,1997-01-29,23.125 +LIN,1997-01-30,23.5 +LIN,1997-01-31,23.1875 +LIN,1997-02-03,23.25 +LIN,1997-02-04,23.5 +LIN,1997-02-05,23.6875 +LIN,1997-02-06,23.375 +LIN,1997-02-07,23.9375 +LIN,1997-02-10,24.0625 +LIN,1997-02-11,23.875 +LIN,1997-02-12,24.5 +LIN,1997-02-13,25.9375 +LIN,1997-02-14,24.6875 +LIN,1997-02-18,25.0 +LIN,1997-02-19,24.9375 +LIN,1997-02-20,24.75 +LIN,1997-02-21,24.9375 +LIN,1997-02-24,24.875 +LIN,1997-02-25,24.375 +LIN,1997-02-26,24.1875 +LIN,1997-02-27,23.625 +LIN,1997-02-28,24.375 +LIN,1997-03-03,24.6875 +LIN,1997-03-04,24.25 +LIN,1997-03-05,24.625 +LIN,1997-03-06,25.0 +LIN,1997-03-07,25.0 +LIN,1997-03-10,25.125 +LIN,1997-03-11,25.1875 +LIN,1997-03-12,24.9375 +LIN,1997-03-13,24.75 +LIN,1997-03-14,24.375 +LIN,1997-03-17,24.5625 +LIN,1997-03-18,24.1875 +LIN,1997-03-19,24.125 +LIN,1997-03-20,23.6875 +LIN,1997-03-21,23.625 +LIN,1997-03-24,23.25 +LIN,1997-03-25,23.1875 +LIN,1997-03-26,22.6875 +LIN,1997-03-27,22.125 +LIN,1997-03-31,22.4375 +LIN,1997-04-01,21.9375 +LIN,1997-04-02,22.25 +LIN,1997-04-03,21.9375 +LIN,1997-04-04,21.75 +LIN,1997-04-07,22.1875 +LIN,1997-04-08,22.6875 +LIN,1997-04-09,22.625 +LIN,1997-04-10,22.5 +LIN,1997-04-11,21.75 +LIN,1997-04-14,21.9375 +LIN,1997-04-15,22.1875 +LIN,1997-04-16,22.625 +LIN,1997-04-17,22.875 +LIN,1997-04-18,22.4375 +LIN,1997-04-21,22.625 +LIN,1997-04-22,23.8125 +LIN,1997-04-23,23.875 +LIN,1997-04-24,23.8125 +LIN,1997-04-25,24.4375 +LIN,1997-04-28,24.375 +LIN,1997-04-29,25.25 +LIN,1997-04-30,25.8125 +LIN,1997-05-01,25.75 +LIN,1997-05-02,25.6875 +LIN,1997-05-05,25.8125 +LIN,1997-05-06,26.0625 +LIN,1997-05-07,26.0 +LIN,1997-05-08,25.8125 +LIN,1997-05-09,25.9375 +LIN,1997-05-12,26.0 +LIN,1997-05-13,25.8125 +LIN,1997-05-14,25.8125 +LIN,1997-05-15,25.6875 +LIN,1997-05-16,25.875 +LIN,1997-05-19,25.8125 +LIN,1997-05-20,25.625 +LIN,1997-05-21,26.25 +LIN,1997-05-22,26.0625 +LIN,1997-05-23,26.5625 +LIN,1997-05-27,26.5625 +LIN,1997-05-28,26.625 +LIN,1997-05-29,26.625 +LIN,1997-05-30,26.3125 +LIN,1997-06-02,26.5625 +LIN,1997-06-03,26.75 +LIN,1997-06-04,26.25 +LIN,1997-06-05,26.375 +LIN,1997-06-06,26.75 +LIN,1997-06-09,26.5 +LIN,1997-06-10,26.8125 +LIN,1997-06-11,27.375 +LIN,1997-06-12,28.5625 +LIN,1997-06-13,28.5625 +LIN,1997-06-16,28.1875 +LIN,1997-06-17,27.75 +LIN,1997-06-18,28.0625 +LIN,1997-06-19,28.4375 +LIN,1997-06-20,28.25 +LIN,1997-06-23,27.125 +LIN,1997-06-24,27.75 +LIN,1997-06-25,27.0 +LIN,1997-06-26,26.84375 +LIN,1997-06-27,27.5 +LIN,1997-06-30,28.0 +LIN,1997-07-01,27.25 +LIN,1997-07-02,27.59375 +LIN,1997-07-03,27.84375 +LIN,1997-07-07,28.125 +LIN,1997-07-08,28.125 +LIN,1997-07-09,28.46875 +LIN,1997-07-10,28.375 +LIN,1997-07-11,28.0625 +LIN,1997-07-14,27.5 +LIN,1997-07-15,27.4375 +LIN,1997-07-16,28.28125 +LIN,1997-07-17,28.5 +LIN,1997-07-18,28.0625 +LIN,1997-07-21,28.78125 +LIN,1997-07-22,28.0625 +LIN,1997-07-23,28.125 +LIN,1997-07-24,28.0625 +LIN,1997-07-25,27.75 +LIN,1997-07-28,27.65625 +LIN,1997-07-29,27.40625 +LIN,1997-07-30,27.46875 +LIN,1997-07-31,27.5625 +LIN,1997-08-01,27.59375 +LIN,1997-08-04,27.84375 +LIN,1997-08-05,27.75 +LIN,1997-08-06,27.78125 +LIN,1997-08-07,27.40625 +LIN,1997-08-08,27.0625 +LIN,1997-08-11,26.9375 +LIN,1997-08-12,26.53125 +LIN,1997-08-13,26.0 +LIN,1997-08-14,25.96875 +LIN,1997-08-15,25.21875 +LIN,1997-08-18,25.8125 +LIN,1997-08-19,26.03125 +LIN,1997-08-20,26.125 +LIN,1997-08-21,25.9375 +LIN,1997-08-22,25.15625 +LIN,1997-08-25,25.71875 +LIN,1997-08-26,25.5625 +LIN,1997-08-27,25.9375 +LIN,1997-08-28,26.75 +LIN,1997-08-29,26.71875 +LIN,1997-09-02,26.875 +LIN,1997-09-03,25.875 +LIN,1997-09-04,25.96875 +LIN,1997-09-05,25.90625 +LIN,1997-09-08,25.75 +LIN,1997-09-09,26.0 +LIN,1997-09-10,25.75 +LIN,1997-09-11,25.5625 +LIN,1997-09-12,25.8125 +LIN,1997-09-15,26.28125 +LIN,1997-09-16,26.8125 +LIN,1997-09-17,26.28125 +LIN,1997-09-18,26.4375 +LIN,1997-09-19,27.28125 +LIN,1997-09-22,27.53125 +LIN,1997-09-23,27.21875 +LIN,1997-09-24,26.5 +LIN,1997-09-25,26.21875 +LIN,1997-09-26,26.0 +LIN,1997-09-29,25.96875 +LIN,1997-09-30,25.59375 +LIN,1997-10-01,24.375 +LIN,1997-10-02,24.28125 +LIN,1997-10-03,24.28125 +LIN,1997-10-06,24.1875 +LIN,1997-10-07,24.65625 +LIN,1997-10-08,24.125 +LIN,1997-10-09,23.8125 +LIN,1997-10-10,23.75 +LIN,1997-10-13,23.96875 +LIN,1997-10-14,23.96875 +LIN,1997-10-15,23.5625 +LIN,1997-10-16,23.125 +LIN,1997-10-17,22.71875 +LIN,1997-10-20,22.4375 +LIN,1997-10-21,23.71875 +LIN,1997-10-22,23.4375 +LIN,1997-10-23,23.5 +LIN,1997-10-24,23.28125 +LIN,1997-10-27,21.53125 +LIN,1997-10-28,21.03125 +LIN,1997-10-29,22.3125 +LIN,1997-10-30,21.9375 +LIN,1997-10-31,21.78125 +LIN,1997-11-03,22.625 +LIN,1997-11-04,22.21875 +LIN,1997-11-05,22.125 +LIN,1997-11-06,21.90625 +LIN,1997-11-07,21.71875 +LIN,1997-11-10,20.78125 +LIN,1997-11-11,21.40625 +LIN,1997-11-12,20.75 +LIN,1997-11-13,20.46875 +LIN,1997-11-14,20.46875 +LIN,1997-11-17,20.75 +LIN,1997-11-18,20.8125 +LIN,1997-11-19,20.96875 +LIN,1997-11-20,21.28125 +LIN,1997-11-21,22.0625 +LIN,1997-11-24,21.9375 +LIN,1997-11-25,22.03125 +LIN,1997-11-26,22.0625 +LIN,1997-11-28,21.96875 +LIN,1997-12-01,22.25 +LIN,1997-12-02,22.65625 +LIN,1997-12-03,22.75 +LIN,1997-12-04,22.875 +LIN,1997-12-05,23.09375 +LIN,1997-12-08,22.625 +LIN,1997-12-09,22.65625 +LIN,1997-12-10,22.53125 +LIN,1997-12-11,22.53125 +LIN,1997-12-12,22.4375 +LIN,1997-12-15,22.46875 +LIN,1997-12-16,22.625 +LIN,1997-12-17,22.59375 +LIN,1997-12-18,22.4375 +LIN,1997-12-19,22.15625 +LIN,1997-12-22,22.34375 +LIN,1997-12-23,22.09375 +LIN,1997-12-24,22.0625 +LIN,1997-12-26,22.0625 +LIN,1997-12-29,22.46875 +LIN,1997-12-30,22.625 +LIN,1997-12-31,22.5 +LIN,1998-01-02,22.71875 +LIN,1998-01-05,22.90625 +LIN,1998-01-06,22.71875 +LIN,1998-01-07,22.40625 +LIN,1998-01-08,22.125 +LIN,1998-01-09,21.53125 +LIN,1998-01-12,21.6875 +LIN,1998-01-13,21.8125 +LIN,1998-01-14,22.21875 +LIN,1998-01-15,21.15625 +LIN,1998-01-16,21.65625 +LIN,1998-01-20,21.53125 +LIN,1998-01-21,21.53125 +LIN,1998-01-22,20.3125 +LIN,1998-01-23,20.6875 +LIN,1998-01-26,20.59375 +LIN,1998-01-27,20.28125 +LIN,1998-01-28,20.40625 +LIN,1998-01-29,20.8125 +LIN,1998-01-30,20.71875 +LIN,1998-02-02,21.3125 +LIN,1998-02-03,21.5 +LIN,1998-02-04,21.25 +LIN,1998-02-05,21.1484375 +LIN,1998-02-06,21.59375 +LIN,1998-02-09,21.6875 +LIN,1998-02-10,22.25 +LIN,1998-02-11,21.96875 +LIN,1998-02-12,22.1875 +LIN,1998-02-13,22.0 +LIN,1998-02-17,22.3125 +LIN,1998-02-18,22.46875 +LIN,1998-02-19,22.59375 +LIN,1998-02-20,22.78125 +LIN,1998-02-23,22.84375 +LIN,1998-02-24,22.8125 +LIN,1998-02-25,23.15625 +LIN,1998-02-26,23.84375 +LIN,1998-02-27,23.90625 +LIN,1998-03-02,23.90625 +LIN,1998-03-03,24.03125 +LIN,1998-03-04,23.90625 +LIN,1998-03-05,23.6875 +LIN,1998-03-06,23.5 +LIN,1998-03-09,23.375 +LIN,1998-03-10,23.5625 +LIN,1998-03-11,23.625 +LIN,1998-03-12,23.53125 +LIN,1998-03-13,23.25 +LIN,1998-03-16,23.59375 +LIN,1998-03-17,23.875 +LIN,1998-03-18,23.84375 +LIN,1998-03-19,24.03125 +LIN,1998-03-20,24.125 +LIN,1998-03-23,24.21875 +LIN,1998-03-24,24.375 +LIN,1998-03-25,24.90625 +LIN,1998-03-26,25.5625 +LIN,1998-03-27,25.5 +LIN,1998-03-30,25.1875 +LIN,1998-03-31,25.71875 +LIN,1998-04-01,26.0625 +LIN,1998-04-02,26.40625 +LIN,1998-04-03,25.8125 +LIN,1998-04-06,25.21875 +LIN,1998-04-07,25.15625 +LIN,1998-04-08,24.8125 +LIN,1998-04-09,25.34375 +LIN,1998-04-13,25.375 +LIN,1998-04-14,26.375 +LIN,1998-04-15,26.53125 +LIN,1998-04-16,26.78125 +LIN,1998-04-17,26.4375 +LIN,1998-04-20,26.25 +LIN,1998-04-21,25.4375 +LIN,1998-04-22,26.03125 +LIN,1998-04-23,25.5625 +LIN,1998-04-24,25.125 +LIN,1998-04-27,25.125 +LIN,1998-04-28,25.15625 +LIN,1998-04-29,24.71875 +LIN,1998-04-30,25.15625 +LIN,1998-05-01,25.0625 +LIN,1998-05-04,25.3125 +LIN,1998-05-05,25.125 +LIN,1998-05-06,24.8125 +LIN,1998-05-07,24.5625 +LIN,1998-05-08,24.46875 +LIN,1998-05-11,24.75 +LIN,1998-05-12,25.0 +LIN,1998-05-13,24.96875 +LIN,1998-05-14,24.84375 +LIN,1998-05-15,24.8125 +LIN,1998-05-18,24.53125 +LIN,1998-05-19,24.46875 +LIN,1998-05-20,24.46875 +LIN,1998-05-21,24.9375 +LIN,1998-05-22,24.96875 +LIN,1998-05-26,24.5625 +LIN,1998-05-27,24.59375 +LIN,1998-05-28,24.5625 +LIN,1998-05-29,24.65625 +LIN,1998-06-01,24.96875 +LIN,1998-06-02,25.09375 +LIN,1998-06-03,24.6875 +LIN,1998-06-04,24.75 +LIN,1998-06-05,25.21875 +LIN,1998-06-08,24.78125 +LIN,1998-06-09,24.59375 +LIN,1998-06-10,25.0625 +LIN,1998-06-11,24.28125 +LIN,1998-06-12,24.0 +LIN,1998-06-15,22.96875 +LIN,1998-06-16,23.0625 +LIN,1998-06-17,23.78125 +LIN,1998-06-18,23.78125 +LIN,1998-06-19,22.75 +LIN,1998-06-22,22.21875 +LIN,1998-06-23,22.71875 +LIN,1998-06-24,23.03125 +LIN,1998-06-25,22.65625 +LIN,1998-06-26,23.25 +LIN,1998-06-29,23.09375 +LIN,1998-06-30,23.40625 +LIN,1998-07-01,23.75 +LIN,1998-07-02,23.46875 +LIN,1998-07-06,23.46875 +LIN,1998-07-07,23.21875 +LIN,1998-07-08,23.46875 +LIN,1998-07-09,22.9375 +LIN,1998-07-10,22.5 +LIN,1998-07-13,22.53125 +LIN,1998-07-14,22.53125 +LIN,1998-07-15,22.375 +LIN,1998-07-16,22.90625 +LIN,1998-07-17,23.21875 +LIN,1998-07-20,22.75 +LIN,1998-07-21,23.84375 +LIN,1998-07-22,24.75 +LIN,1998-07-23,24.5 +LIN,1998-07-24,24.5 +LIN,1998-07-27,24.6875 +LIN,1998-07-28,24.40625 +LIN,1998-07-29,25.0 +LIN,1998-07-30,25.0625 +LIN,1998-07-31,24.625 +LIN,1998-08-03,24.40625 +LIN,1998-08-04,24.0625 +LIN,1998-08-05,23.875 +LIN,1998-08-06,23.59375 +LIN,1998-08-07,23.5625 +LIN,1998-08-10,23.21875 +LIN,1998-08-11,22.15625 +LIN,1998-08-12,22.28125 +LIN,1998-08-13,21.5625 +LIN,1998-08-14,21.4375 +LIN,1998-08-17,22.09375 +LIN,1998-08-18,22.71875 +LIN,1998-08-19,22.53125 +LIN,1998-08-20,22.28125 +LIN,1998-08-21,21.53125 +LIN,1998-08-24,21.28125 +LIN,1998-08-25,21.0 +LIN,1998-08-26,20.6875 +LIN,1998-08-27,19.125 +LIN,1998-08-28,18.375 +LIN,1998-08-31,17.9375 +LIN,1998-09-01,18.125 +LIN,1998-09-02,17.75 +LIN,1998-09-03,17.625 +LIN,1998-09-04,17.40625 +LIN,1998-09-08,18.15625 +LIN,1998-09-09,18.0 +LIN,1998-09-10,16.875 +LIN,1998-09-11,16.5625 +LIN,1998-09-14,17.46875 +LIN,1998-09-15,18.125 +LIN,1998-09-16,18.5 +LIN,1998-09-17,18.0 +LIN,1998-09-18,17.8125 +LIN,1998-09-21,16.40625 +LIN,1998-09-22,15.75 +LIN,1998-09-23,15.625 +LIN,1998-09-24,16.03125 +LIN,1998-09-25,15.96875 +LIN,1998-09-28,16.34375 +LIN,1998-09-29,16.53125 +LIN,1998-09-30,16.34375 +LIN,1998-10-01,16.09375 +LIN,1998-10-02,16.21875 +LIN,1998-10-05,16.0625 +LIN,1998-10-06,16.53125 +LIN,1998-10-07,17.1875 +LIN,1998-10-08,17.46875 +LIN,1998-10-09,17.09375 +LIN,1998-10-12,17.90625 +LIN,1998-10-13,17.78125 +LIN,1998-10-14,17.875 +LIN,1998-10-15,18.25 +LIN,1998-10-16,17.9375 +LIN,1998-10-19,17.78125 +LIN,1998-10-20,18.65625 +LIN,1998-10-21,19.0625 +LIN,1998-10-22,19.78125 +LIN,1998-10-23,19.25 +LIN,1998-10-26,19.3125 +LIN,1998-10-27,19.5625 +LIN,1998-10-28,19.53125 +LIN,1998-10-29,19.34375 +LIN,1998-10-30,20.125 +LIN,1998-11-02,20.46875 +LIN,1998-11-03,20.34375 +LIN,1998-11-04,20.03125 +LIN,1998-11-05,19.9375 +LIN,1998-11-06,20.0 +LIN,1998-11-09,20.375 +LIN,1998-11-10,20.15625 +LIN,1998-11-11,19.4375 +LIN,1998-11-12,19.03125 +LIN,1998-11-13,19.53125 +LIN,1998-11-16,20.15625 +LIN,1998-11-17,20.3125 +LIN,1998-11-18,19.5625 +LIN,1998-11-19,19.65625 +LIN,1998-11-20,19.59375 +LIN,1998-11-23,19.3125 +LIN,1998-11-24,19.96875 +LIN,1998-11-25,19.78125 +LIN,1998-11-27,19.8125 +LIN,1998-11-30,19.09375 +LIN,1998-12-01,18.4375 +LIN,1998-12-02,18.03125 +LIN,1998-12-03,17.59375 +LIN,1998-12-04,17.78125 +LIN,1998-12-07,18.15625 +LIN,1998-12-08,17.96875 +LIN,1998-12-09,18.03125 +LIN,1998-12-10,17.875 +LIN,1998-12-11,17.5625 +LIN,1998-12-14,17.6875 +LIN,1998-12-15,17.34375 +LIN,1998-12-16,17.25 +LIN,1998-12-17,17.375 +LIN,1998-12-18,16.75 +LIN,1998-12-21,16.3125 +LIN,1998-12-22,16.0 +LIN,1998-12-23,16.40625 +LIN,1998-12-24,16.5625 +LIN,1998-12-28,16.6875 +LIN,1998-12-29,17.0 +LIN,1998-12-30,17.0 +LIN,1998-12-31,17.625 +LIN,1999-01-04,18.03125 +LIN,1999-01-05,18.125 +LIN,1999-01-06,18.5 +LIN,1999-01-07,18.5 +LIN,1999-01-08,18.84375 +LIN,1999-01-11,18.65625 +LIN,1999-01-12,18.625 +LIN,1999-01-13,18.0 +LIN,1999-01-14,17.75 +LIN,1999-01-15,18.25 +LIN,1999-01-19,17.875 +LIN,1999-01-20,17.15625 +LIN,1999-01-21,17.625 +LIN,1999-01-22,17.0625 +LIN,1999-01-25,17.0 +LIN,1999-01-26,17.0625 +LIN,1999-01-27,16.78125 +LIN,1999-01-28,16.65625 +LIN,1999-01-29,16.15625 +LIN,1999-02-01,16.5625 +LIN,1999-02-02,17.125 +LIN,1999-02-03,16.96875 +LIN,1999-02-04,17.53125 +LIN,1999-02-05,17.59375 +LIN,1999-02-08,17.59375 +LIN,1999-02-09,18.03125 +LIN,1999-02-10,18.09375 +LIN,1999-02-11,18.1875 +LIN,1999-02-12,17.53125 +LIN,1999-02-16,17.5 +LIN,1999-02-17,17.40625 +LIN,1999-02-18,17.0625 +LIN,1999-02-19,17.375 +LIN,1999-02-22,18.3125 +LIN,1999-02-23,17.65625 +LIN,1999-02-24,18.0 +LIN,1999-02-25,17.8125 +LIN,1999-02-26,17.46875 +LIN,1999-03-01,16.84375 +LIN,1999-03-02,17.0 +LIN,1999-03-03,17.1875 +LIN,1999-03-04,16.96875 +LIN,1999-03-05,17.375 +LIN,1999-03-08,17.5 +LIN,1999-03-09,17.09375 +LIN,1999-03-10,17.09375 +LIN,1999-03-11,17.53125 +LIN,1999-03-12,17.5625 +LIN,1999-03-15,17.4375 +LIN,1999-03-16,17.375 +LIN,1999-03-17,17.4375 +LIN,1999-03-18,17.6875 +LIN,1999-03-19,17.28125 +LIN,1999-03-22,16.9375 +LIN,1999-03-23,16.71875 +LIN,1999-03-24,16.5 +LIN,1999-03-25,16.78125 +LIN,1999-03-26,17.25 +LIN,1999-03-29,18.28125 +LIN,1999-03-30,18.15625 +LIN,1999-03-31,18.03125 +LIN,1999-04-01,18.0 +LIN,1999-04-05,18.0 +LIN,1999-04-06,17.625 +LIN,1999-04-07,17.75 +LIN,1999-04-08,17.84375 +LIN,1999-04-09,17.8125 +LIN,1999-04-12,18.9375 +LIN,1999-04-13,19.25 +LIN,1999-04-14,21.75 +LIN,1999-04-15,22.78125 +LIN,1999-04-16,22.6875 +LIN,1999-04-19,23.875 +LIN,1999-04-20,23.28125 +LIN,1999-04-21,24.34375 +LIN,1999-04-22,23.6875 +LIN,1999-04-23,24.125 +LIN,1999-04-26,23.8125 +LIN,1999-04-27,23.40625 +LIN,1999-04-28,24.78125 +LIN,1999-04-29,25.53125 +LIN,1999-04-30,25.875 +LIN,1999-05-03,27.1875 +LIN,1999-05-04,26.5 +LIN,1999-05-05,25.5625 +LIN,1999-05-06,26.84375 +LIN,1999-05-07,26.5 +LIN,1999-05-10,26.75 +LIN,1999-05-11,29.0625 +LIN,1999-05-12,27.4375 +LIN,1999-05-13,27.875 +LIN,1999-05-14,27.09375 +LIN,1999-05-17,26.125 +LIN,1999-05-18,26.28125 +LIN,1999-05-19,26.3125 +LIN,1999-05-20,26.3125 +LIN,1999-05-21,26.71875 +LIN,1999-05-24,26.0625 +LIN,1999-05-25,25.21875 +LIN,1999-05-26,24.8125 +LIN,1999-05-27,24.34375 +LIN,1999-05-28,24.6875 +LIN,1999-06-01,25.5625 +LIN,1999-06-02,25.5 +LIN,1999-06-03,26.59375 +LIN,1999-06-04,27.0 +LIN,1999-06-07,26.21875 +LIN,1999-06-08,25.9375 +LIN,1999-06-09,25.40625 +LIN,1999-06-10,24.875 +LIN,1999-06-11,25.125 +LIN,1999-06-14,25.5 +LIN,1999-06-15,25.25 +LIN,1999-06-16,25.3125 +LIN,1999-06-17,25.21875 +LIN,1999-06-18,25.234375 +LIN,1999-06-21,24.59375 +LIN,1999-06-22,25.09375 +LIN,1999-06-23,24.96875 +LIN,1999-06-24,24.1875 +LIN,1999-06-25,24.0625 +LIN,1999-06-28,23.8125 +LIN,1999-06-29,24.8125 +LIN,1999-06-30,24.46875 +LIN,1999-07-01,23.84375 +LIN,1999-07-02,24.84375 +LIN,1999-07-06,24.71875 +LIN,1999-07-07,24.96875 +LIN,1999-07-08,25.0 +LIN,1999-07-09,25.03125 +LIN,1999-07-12,24.8125 +LIN,1999-07-13,23.46875 +LIN,1999-07-14,24.15625 +LIN,1999-07-15,24.09375 +LIN,1999-07-16,24.5 +LIN,1999-07-19,23.375 +LIN,1999-07-20,23.625 +LIN,1999-07-21,23.25 +LIN,1999-07-22,22.96875 +LIN,1999-07-23,23.1875 +LIN,1999-07-26,23.25 +LIN,1999-07-27,23.34375 +LIN,1999-07-28,23.46875 +LIN,1999-07-29,23.1875 +LIN,1999-07-30,23.0625 +LIN,1999-08-02,23.1875 +LIN,1999-08-03,23.5 +LIN,1999-08-04,24.875 +LIN,1999-08-05,25.03125 +LIN,1999-08-06,24.90625 +LIN,1999-08-09,24.5 +LIN,1999-08-10,24.46875 +LIN,1999-08-11,24.8125 +LIN,1999-08-12,25.46875 +LIN,1999-08-13,25.21875 +LIN,1999-08-16,24.71875 +LIN,1999-08-17,24.75 +LIN,1999-08-18,24.59375 +LIN,1999-08-19,24.375 +LIN,1999-08-20,24.5 +LIN,1999-08-23,24.75 +LIN,1999-08-24,25.125 +LIN,1999-08-25,24.875 +LIN,1999-08-26,24.0625 +LIN,1999-08-27,24.375 +LIN,1999-08-30,23.46875 +LIN,1999-08-31,23.5 +LIN,1999-09-01,23.8125 +LIN,1999-09-02,23.6875 +LIN,1999-09-03,23.96875 +LIN,1999-09-07,23.3125 +LIN,1999-09-08,23.6875 +LIN,1999-09-09,23.75 +LIN,1999-09-10,23.5625 +LIN,1999-09-13,23.84375 +LIN,1999-09-14,23.4375 +LIN,1999-09-15,23.34375 +LIN,1999-09-16,23.28125 +LIN,1999-09-17,23.5625 +LIN,1999-09-20,22.6875 +LIN,1999-09-21,22.25 +LIN,1999-09-22,22.1875 +LIN,1999-09-23,21.4375 +LIN,1999-09-24,20.75 +LIN,1999-09-27,22.25 +LIN,1999-09-28,22.5625 +LIN,1999-09-29,23.09375 +LIN,1999-09-30,23.0 +LIN,1999-10-01,22.875 +LIN,1999-10-04,22.90625 +LIN,1999-10-05,23.0 +LIN,1999-10-06,22.96875 +LIN,1999-10-07,23.59375 +LIN,1999-10-08,23.5 +LIN,1999-10-11,23.3125 +LIN,1999-10-12,22.84375 +LIN,1999-10-13,22.53125 +LIN,1999-10-14,22.46875 +LIN,1999-10-15,21.59375 +LIN,1999-10-18,21.875 +LIN,1999-10-19,21.625 +LIN,1999-10-20,21.84375 +LIN,1999-10-21,22.75 +LIN,1999-10-22,22.5 +LIN,1999-10-25,22.75 +LIN,1999-10-26,22.71875 +LIN,1999-10-27,22.8125 +LIN,1999-10-28,22.9375 +LIN,1999-10-29,23.375 +LIN,1999-11-01,23.15625 +LIN,1999-11-02,23.0625 +LIN,1999-11-03,23.0 +LIN,1999-11-04,23.65625 +LIN,1999-11-05,23.71875 +LIN,1999-11-08,23.1875 +LIN,1999-11-09,23.40625 +LIN,1999-11-10,23.71875 +LIN,1999-11-11,23.65625 +LIN,1999-11-12,23.0 +LIN,1999-11-15,23.875 +LIN,1999-11-16,24.46875 +LIN,1999-11-17,23.96875 +LIN,1999-11-18,23.375 +LIN,1999-11-19,23.375 +LIN,1999-11-22,23.34375 +LIN,1999-11-23,22.8125 +LIN,1999-11-24,22.40625 +LIN,1999-11-26,22.15625 +LIN,1999-11-29,22.15625 +LIN,1999-11-30,22.3125 +LIN,1999-12-01,22.59375 +LIN,1999-12-02,22.6875 +LIN,1999-12-03,22.9375 +LIN,1999-12-06,22.40625 +LIN,1999-12-07,22.5 +LIN,1999-12-08,22.5 +LIN,1999-12-09,22.78125 +LIN,1999-12-10,22.96875 +LIN,1999-12-13,22.8359375 +LIN,1999-12-14,22.34375 +LIN,1999-12-15,23.0625 +LIN,1999-12-16,23.5 +LIN,1999-12-17,23.40625 +LIN,1999-12-20,23.0 +LIN,1999-12-21,23.03125 +LIN,1999-12-22,23.125 +LIN,1999-12-23,23.6875 +LIN,1999-12-27,24.125 +LIN,1999-12-28,24.90625 +LIN,1999-12-29,25.5625 +LIN,1999-12-30,25.3125 +LIN,1999-12-31,25.15625 +LIN,2000-01-03,24.90625 +LIN,2000-01-04,24.46875 +LIN,2000-01-05,24.90625 +LIN,2000-01-06,26.75 +LIN,2000-01-07,26.78125 +LIN,2000-01-10,26.8125 +LIN,2000-01-11,27.25 +LIN,2000-01-12,26.78125 +LIN,2000-01-13,26.40625 +LIN,2000-01-14,26.71875 +LIN,2000-01-18,25.5625 +LIN,2000-01-19,24.59375 +LIN,2000-01-20,23.6875 +LIN,2000-01-21,23.4375 +LIN,2000-01-24,24.375 +LIN,2000-01-25,21.96875 +LIN,2000-01-26,21.46875 +LIN,2000-01-27,21.875 +LIN,2000-01-28,20.40625 +LIN,2000-01-31,20.375 +LIN,2000-02-01,20.5 +LIN,2000-02-02,19.5 +LIN,2000-02-03,20.25 +LIN,2000-02-04,20.6875 +LIN,2000-02-07,21.0 +LIN,2000-02-08,20.34375 +LIN,2000-02-09,19.6875 +LIN,2000-02-10,19.21875 +LIN,2000-02-11,18.8125 +LIN,2000-02-14,19.40625 +LIN,2000-02-15,20.125 +LIN,2000-02-16,20.53125 +LIN,2000-02-17,20.4375 +LIN,2000-02-18,19.8125 +LIN,2000-02-22,19.75 +LIN,2000-02-23,19.1875 +LIN,2000-02-24,17.96875 +LIN,2000-02-25,17.75 +LIN,2000-02-28,17.65625 +LIN,2000-02-29,16.875 +LIN,2000-03-01,16.65625 +LIN,2000-03-02,16.34375 +LIN,2000-03-03,17.0625 +LIN,2000-03-06,16.9375 +LIN,2000-03-07,16.03125 +LIN,2000-03-08,16.0625 +LIN,2000-03-09,15.90625 +LIN,2000-03-10,16.75 +LIN,2000-03-13,16.6875 +LIN,2000-03-14,16.8125 +LIN,2000-03-15,18.625 +LIN,2000-03-16,20.03125 +LIN,2000-03-17,18.5 +LIN,2000-03-20,19.0 +LIN,2000-03-21,19.46875 +LIN,2000-03-22,18.8125 +LIN,2000-03-23,18.875 +LIN,2000-03-24,19.40625 +LIN,2000-03-27,19.09375 +LIN,2000-03-28,19.375 +LIN,2000-03-29,19.90625 +LIN,2000-03-30,20.71875 +LIN,2000-03-31,20.8125 +LIN,2000-04-03,20.84375 +LIN,2000-04-04,20.9375 +LIN,2000-04-05,20.5 +LIN,2000-04-06,20.96875 +LIN,2000-04-07,20.6875 +LIN,2000-04-10,20.75 +LIN,2000-04-11,22.28125 +LIN,2000-04-12,22.15625 +LIN,2000-04-13,21.4375 +LIN,2000-04-14,19.9375 +LIN,2000-04-17,19.96875 +LIN,2000-04-18,19.03125 +LIN,2000-04-19,19.25 +LIN,2000-04-20,21.03125 +LIN,2000-04-24,21.09375 +LIN,2000-04-25,21.375 +LIN,2000-04-26,21.75 +LIN,2000-04-27,21.8125 +LIN,2000-04-28,22.21875 +LIN,2000-05-01,22.5 +LIN,2000-05-02,23.375 +LIN,2000-05-03,22.9375 +LIN,2000-05-04,22.75 +LIN,2000-05-05,23.0625 +LIN,2000-05-08,22.84375 +LIN,2000-05-09,22.625 +LIN,2000-05-10,22.09375 +LIN,2000-05-11,22.6875 +LIN,2000-05-12,22.46875 +LIN,2000-05-15,23.0 +LIN,2000-05-16,22.75 +LIN,2000-05-17,22.5 +LIN,2000-05-18,22.75 +LIN,2000-05-19,22.9375 +LIN,2000-05-22,23.25 +LIN,2000-05-23,23.96875 +LIN,2000-05-24,23.59375 +LIN,2000-05-25,22.25 +LIN,2000-05-26,21.03125 +LIN,2000-05-30,20.9375 +LIN,2000-05-31,21.0 +LIN,2000-06-01,20.71875 +LIN,2000-06-02,20.4375 +LIN,2000-06-05,20.34375 +LIN,2000-06-06,20.25 +LIN,2000-06-07,19.875 +LIN,2000-06-08,19.71875 +LIN,2000-06-09,19.84375 +LIN,2000-06-12,19.75 +LIN,2000-06-13,19.125 +LIN,2000-06-14,19.65625 +LIN,2000-06-15,19.28125 +LIN,2000-06-16,19.28125 +LIN,2000-06-19,18.78125 +LIN,2000-06-20,19.125 +LIN,2000-06-21,18.59375 +LIN,2000-06-22,18.65625 +LIN,2000-06-23,18.53125 +LIN,2000-06-26,18.28125 +LIN,2000-06-27,19.4375 +LIN,2000-06-28,19.296875 +LIN,2000-06-29,18.59375 +LIN,2000-06-30,18.71875 +LIN,2000-07-03,19.21875 +LIN,2000-07-05,19.1875 +LIN,2000-07-06,18.5625 +LIN,2000-07-07,18.25 +LIN,2000-07-10,18.5 +LIN,2000-07-11,18.875 +LIN,2000-07-12,19.21875 +LIN,2000-07-13,19.65625 +LIN,2000-07-14,19.5625 +LIN,2000-07-17,19.28125 +LIN,2000-07-18,19.25 +LIN,2000-07-19,19.3125 +LIN,2000-07-20,19.6875 +LIN,2000-07-21,19.875 +LIN,2000-07-24,19.03125 +LIN,2000-07-25,19.1875 +LIN,2000-07-26,19.46875 +LIN,2000-07-27,19.59375 +LIN,2000-07-28,19.34375 +LIN,2000-07-31,19.78125 +LIN,2000-08-01,19.6875 +LIN,2000-08-02,19.65625 +LIN,2000-08-03,19.75 +LIN,2000-08-04,19.84375 +LIN,2000-08-07,21.0625 +LIN,2000-08-08,21.53125 +LIN,2000-08-09,21.15625 +LIN,2000-08-10,20.9375 +LIN,2000-08-11,21.5 +LIN,2000-08-14,21.90625 +LIN,2000-08-15,21.96875 +LIN,2000-08-16,22.3125 +LIN,2000-08-17,22.0 +LIN,2000-08-18,21.75 +LIN,2000-08-21,21.8125 +LIN,2000-08-22,22.3125 +LIN,2000-08-23,21.84375 +LIN,2000-08-24,21.84375 +LIN,2000-08-25,22.0 +LIN,2000-08-28,22.0 +LIN,2000-08-29,22.09375 +LIN,2000-08-30,21.65625 +LIN,2000-08-31,22.1328125 +LIN,2000-09-01,22.125 +LIN,2000-09-05,22.0625 +LIN,2000-09-06,22.5 +LIN,2000-09-07,21.875 +LIN,2000-09-08,21.03125 +LIN,2000-09-11,21.0625 +LIN,2000-09-12,21.03125 +LIN,2000-09-13,20.3125 +LIN,2000-09-14,20.15625 +LIN,2000-09-15,19.15625 +LIN,2000-09-18,18.96875 +LIN,2000-09-19,18.40625 +LIN,2000-09-20,18.0 +LIN,2000-09-21,18.375 +LIN,2000-09-22,18.3125 +LIN,2000-09-25,18.25 +LIN,2000-09-26,17.8125 +LIN,2000-09-27,17.78125 +LIN,2000-09-28,18.21875 +LIN,2000-09-29,18.6875 +LIN,2000-10-02,19.0625 +LIN,2000-10-03,20.0 +LIN,2000-10-04,19.34375 +LIN,2000-10-05,18.8125 +LIN,2000-10-06,18.71875 +LIN,2000-10-09,19.125 +LIN,2000-10-10,19.09375 +LIN,2000-10-11,18.6875 +LIN,2000-10-12,18.03125 +LIN,2000-10-13,17.5 +LIN,2000-10-16,18.625 +LIN,2000-10-17,17.6875 +LIN,2000-10-18,18.21875 +LIN,2000-10-19,16.34375 +LIN,2000-10-20,16.09375 +LIN,2000-10-23,15.84375 +LIN,2000-10-24,16.8125 +LIN,2000-10-25,16.65625 +LIN,2000-10-26,17.125 +LIN,2000-10-27,17.6875 +LIN,2000-10-30,18.09375 +LIN,2000-10-31,18.625 +LIN,2000-11-01,17.96875 +LIN,2000-11-02,18.21875 +LIN,2000-11-03,18.5625 +LIN,2000-11-06,18.3125 +LIN,2000-11-07,18.3125 +LIN,2000-11-08,18.53125 +LIN,2000-11-09,18.0625 +LIN,2000-11-10,17.78125 +LIN,2000-11-13,17.53125 +LIN,2000-11-14,17.90625 +LIN,2000-11-15,17.6875 +LIN,2000-11-16,17.21875 +LIN,2000-11-17,17.375 +LIN,2000-11-20,16.96875 +LIN,2000-11-21,17.0 +LIN,2000-11-22,17.15625 +LIN,2000-11-24,17.5 +LIN,2000-11-27,17.53125 +LIN,2000-11-28,17.5625 +LIN,2000-11-29,18.25 +LIN,2000-11-30,17.96875 +LIN,2000-12-01,18.375 +LIN,2000-12-04,19.15625 +LIN,2000-12-05,19.09375 +LIN,2000-12-06,18.875 +LIN,2000-12-07,18.65625 +LIN,2000-12-08,18.90625 +LIN,2000-12-11,18.6875 +LIN,2000-12-12,19.03125 +LIN,2000-12-13,19.90625 +LIN,2000-12-14,20.0625 +LIN,2000-12-15,19.78125 +LIN,2000-12-18,20.3125 +LIN,2000-12-19,20.5 +LIN,2000-12-20,20.40625 +LIN,2000-12-21,20.78125 +LIN,2000-12-22,21.40625 +LIN,2000-12-26,21.71875 +LIN,2000-12-27,22.0625 +LIN,2000-12-28,22.09375 +LIN,2000-12-29,22.1875 +LIN,2001-01-02,21.53125 +LIN,2001-01-03,22.3125 +LIN,2001-01-04,22.6875 +LIN,2001-01-05,22.65625 +LIN,2001-01-08,22.25 +LIN,2001-01-09,21.75 +LIN,2001-01-10,21.84375 +LIN,2001-01-11,21.59375 +LIN,2001-01-12,21.1875 +LIN,2001-01-16,21.53125 +LIN,2001-01-17,21.375 +LIN,2001-01-18,21.15625 +LIN,2001-01-19,20.125 +LIN,2001-01-22,20.0 +LIN,2001-01-23,20.625 +LIN,2001-01-24,20.34375 +LIN,2001-01-25,20.625 +LIN,2001-01-26,20.21875 +LIN,2001-01-29,21.219999313354492 +LIN,2001-01-30,22.405000686645508 +LIN,2001-01-31,22.165000915527344 +LIN,2001-02-01,22.6200008392334 +LIN,2001-02-02,22.540000915527344 +LIN,2001-02-05,22.770000457763672 +LIN,2001-02-06,22.75 +LIN,2001-02-07,22.684999465942383 +LIN,2001-02-08,22.725000381469727 +LIN,2001-02-09,22.364999771118164 +LIN,2001-02-12,22.389999389648438 +LIN,2001-02-13,22.5 +LIN,2001-02-14,22.329999923706055 +LIN,2001-02-15,22.7450008392334 +LIN,2001-02-16,22.46500015258789 +LIN,2001-02-20,22.545000076293945 +LIN,2001-02-21,22.010000228881836 +LIN,2001-02-22,21.614999771118164 +LIN,2001-02-23,21.125 +LIN,2001-02-26,21.7549991607666 +LIN,2001-02-27,21.780000686645508 +LIN,2001-02-28,22.299999237060547 +LIN,2001-03-01,21.954999923706055 +LIN,2001-03-02,22.030000686645508 +LIN,2001-03-05,22.655000686645508 +LIN,2001-03-06,23.6299991607666 +LIN,2001-03-07,24.69499969482422 +LIN,2001-03-08,24.575000762939453 +LIN,2001-03-09,24.450000762939453 +LIN,2001-03-12,23.594999313354492 +LIN,2001-03-13,23.100000381469727 +LIN,2001-03-14,22.674999237060547 +LIN,2001-03-15,22.350000381469727 +LIN,2001-03-16,22.315000534057617 +LIN,2001-03-19,23.059999465942383 +LIN,2001-03-20,22.799999237060547 +LIN,2001-03-21,22.299999237060547 +LIN,2001-03-22,21.80500030517578 +LIN,2001-03-23,22.094999313354492 +LIN,2001-03-26,22.19499969482422 +LIN,2001-03-27,22.469999313354492 +LIN,2001-03-28,22.5 +LIN,2001-03-29,22.125 +LIN,2001-03-30,22.325000762939453 +LIN,2001-04-02,22.594999313354492 +LIN,2001-04-03,22.125 +LIN,2001-04-04,22.514999389648438 +LIN,2001-04-05,23.309999465942383 +LIN,2001-04-06,23.0 +LIN,2001-04-09,23.21500015258789 +LIN,2001-04-10,23.920000076293945 +LIN,2001-04-11,23.024999618530273 +LIN,2001-04-12,23.450000762939453 +LIN,2001-04-16,23.65999984741211 +LIN,2001-04-17,23.75 +LIN,2001-04-18,24.56999969482422 +LIN,2001-04-19,23.889999389648438 +LIN,2001-04-20,23.100000381469727 +LIN,2001-04-23,23.104999542236328 +LIN,2001-04-24,23.739999771118164 +LIN,2001-04-25,23.959999084472656 +LIN,2001-04-26,24.5 +LIN,2001-04-27,24.25 +LIN,2001-04-30,23.665000915527344 +LIN,2001-05-01,23.985000610351562 +LIN,2001-05-02,24.1200008392334 +LIN,2001-05-03,23.829999923706055 +LIN,2001-05-04,24.450000762939453 +LIN,2001-05-07,23.635000228881836 +LIN,2001-05-08,24.0 +LIN,2001-05-09,24.084999084472656 +LIN,2001-05-10,24.979999542236328 +LIN,2001-05-11,24.684999465942383 +LIN,2001-05-14,24.850000381469727 +LIN,2001-05-15,24.854999542236328 +LIN,2001-05-16,25.989999771118164 +LIN,2001-05-17,27.0 +LIN,2001-05-18,26.03499984741211 +LIN,2001-05-21,25.899999618530273 +LIN,2001-05-22,25.684999465942383 +LIN,2001-05-23,25.34000015258789 +LIN,2001-05-24,24.850000381469727 +LIN,2001-05-25,24.8700008392334 +LIN,2001-05-29,25.020000457763672 +LIN,2001-05-30,24.704999923706055 +LIN,2001-05-31,25.145000457763672 +LIN,2001-06-01,24.760000228881836 +LIN,2001-06-04,25.270000457763672 +LIN,2001-06-05,25.434999465942383 +LIN,2001-06-06,25.649999618530273 +LIN,2001-06-07,25.829999923706055 +LIN,2001-06-08,25.350000381469727 +LIN,2001-06-11,25.325000762939453 +LIN,2001-06-12,24.9950008392334 +LIN,2001-06-13,25.309999465942383 +LIN,2001-06-14,24.725000381469727 +LIN,2001-06-15,24.915000915527344 +LIN,2001-06-18,24.915000915527344 +LIN,2001-06-19,25.014999389648438 +LIN,2001-06-20,25.049999237060547 +LIN,2001-06-21,24.25 +LIN,2001-06-22,23.704999923706055 +LIN,2001-06-25,23.260000228881836 +LIN,2001-06-26,22.950000762939453 +LIN,2001-06-27,23.235000610351562 +LIN,2001-06-28,23.280000686645508 +LIN,2001-06-29,23.5 +LIN,2001-07-02,23.600000381469727 +LIN,2001-07-03,23.200000762939453 +LIN,2001-07-05,23.5 +LIN,2001-07-06,23.040000915527344 +LIN,2001-07-09,23.385000228881836 +LIN,2001-07-10,23.405000686645508 +LIN,2001-07-11,22.985000610351562 +LIN,2001-07-12,23.065000534057617 +LIN,2001-07-13,22.524999618530273 +LIN,2001-07-16,22.40999984741211 +LIN,2001-07-17,22.56999969482422 +LIN,2001-07-18,22.280000686645508 +LIN,2001-07-19,23.05500030517578 +LIN,2001-07-20,22.649999618530273 +LIN,2001-07-23,22.524999618530273 +LIN,2001-07-24,21.9950008392334 +LIN,2001-07-25,22.485000610351562 +LIN,2001-07-26,22.540000915527344 +LIN,2001-07-27,22.5049991607666 +LIN,2001-07-30,22.350000381469727 +LIN,2001-07-31,22.670000076293945 +LIN,2001-08-01,22.700000762939453 +LIN,2001-08-02,23.06999969482422 +LIN,2001-08-03,23.44499969482422 +LIN,2001-08-06,23.40999984741211 +LIN,2001-08-07,23.875 +LIN,2001-08-08,23.25 +LIN,2001-08-09,23.170000076293945 +LIN,2001-08-10,23.549999237060547 +LIN,2001-08-13,23.489999771118164 +LIN,2001-08-14,23.46500015258789 +LIN,2001-08-15,23.459999084472656 +LIN,2001-08-16,23.125 +LIN,2001-08-17,23.065000534057617 +LIN,2001-08-20,23.0 +LIN,2001-08-21,23.264999389648438 +LIN,2001-08-22,23.485000610351562 +LIN,2001-08-23,23.489999771118164 +LIN,2001-08-24,23.719999313354492 +LIN,2001-08-27,23.7450008392334 +LIN,2001-08-28,23.325000762939453 +LIN,2001-08-29,23.450000762939453 +LIN,2001-08-30,23.28499984741211 +LIN,2001-08-31,23.53499984741211 +LIN,2001-09-04,24.2450008392334 +LIN,2001-09-05,24.290000915527344 +LIN,2001-09-06,24.540000915527344 +LIN,2001-09-07,24.049999237060547 +LIN,2001-09-10,23.799999237060547 +LIN,2001-09-17,21.600000381469727 +LIN,2001-09-18,21.475000381469727 +LIN,2001-09-19,20.389999389648438 +LIN,2001-09-20,19.600000381469727 +LIN,2001-09-21,18.649999618530273 +LIN,2001-09-24,19.7450008392334 +LIN,2001-09-25,20.299999237060547 +LIN,2001-09-26,19.885000228881836 +LIN,2001-09-27,20.635000228881836 +LIN,2001-09-28,21.0 +LIN,2001-10-01,21.0 +LIN,2001-10-02,20.75 +LIN,2001-10-03,21.0 +LIN,2001-10-04,21.030000686645508 +LIN,2001-10-05,21.19499969482422 +LIN,2001-10-08,20.485000610351562 +LIN,2001-10-09,21.06999969482422 +LIN,2001-10-10,21.774999618530273 +LIN,2001-10-11,23.28499984741211 +LIN,2001-10-12,23.274999618530273 +LIN,2001-10-15,23.030000686645508 +LIN,2001-10-16,23.15999984741211 +LIN,2001-10-17,22.424999237060547 +LIN,2001-10-18,22.774999618530273 +LIN,2001-10-19,22.459999084472656 +LIN,2001-10-22,24.094999313354492 +LIN,2001-10-23,24.1200008392334 +LIN,2001-10-24,23.760000228881836 +LIN,2001-10-25,24.1200008392334 +LIN,2001-10-26,24.8700008392334 +LIN,2001-10-29,24.3799991607666 +LIN,2001-10-30,23.69499969482422 +LIN,2001-10-31,23.59000015258789 +LIN,2001-11-01,24.2450008392334 +LIN,2001-11-02,24.834999084472656 +LIN,2001-11-05,24.329999923706055 +LIN,2001-11-06,24.524999618530273 +LIN,2001-11-07,24.5 +LIN,2001-11-08,24.719999313354492 +LIN,2001-11-09,24.934999465942383 +LIN,2001-11-12,24.520000457763672 +LIN,2001-11-13,25.44499969482422 +LIN,2001-11-14,25.8700008392334 +LIN,2001-11-15,25.864999771118164 +LIN,2001-11-16,25.895000457763672 +LIN,2001-11-19,26.174999237060547 +LIN,2001-11-20,26.145000457763672 +LIN,2001-11-21,25.78499984741211 +LIN,2001-11-23,26.209999084472656 +LIN,2001-11-26,26.0 +LIN,2001-11-27,26.19499969482422 +LIN,2001-11-28,26.174999237060547 +LIN,2001-11-29,26.024999618530273 +LIN,2001-11-30,26.459999084472656 +LIN,2001-12-03,26.05500030517578 +LIN,2001-12-04,26.21500015258789 +LIN,2001-12-05,27.145000457763672 +LIN,2001-12-06,27.0049991607666 +LIN,2001-12-07,26.860000610351562 +LIN,2001-12-10,26.31999969482422 +LIN,2001-12-11,26.559999465942383 +LIN,2001-12-12,26.309999465942383 +LIN,2001-12-13,25.924999237060547 +LIN,2001-12-14,26.010000228881836 +LIN,2001-12-17,26.520000457763672 +LIN,2001-12-18,27.270000457763672 +LIN,2001-12-19,27.149999618530273 +LIN,2001-12-20,27.450000762939453 +LIN,2001-12-21,27.065000534057617 +LIN,2001-12-24,27.635000228881836 +LIN,2001-12-26,27.614999771118164 +LIN,2001-12-27,27.405000686645508 +LIN,2001-12-28,27.424999237060547 +LIN,2001-12-31,27.625 +LIN,2002-01-02,27.43000030517578 +LIN,2002-01-03,27.3700008392334 +LIN,2002-01-04,27.770000457763672 +LIN,2002-01-07,27.71500015258789 +LIN,2002-01-08,27.375 +LIN,2002-01-09,27.045000076293945 +LIN,2002-01-10,26.549999237060547 +LIN,2002-01-11,26.2450008392334 +LIN,2002-01-14,25.295000076293945 +LIN,2002-01-15,25.334999084472656 +LIN,2002-01-16,24.614999771118164 +LIN,2002-01-17,24.719999313354492 +LIN,2002-01-18,24.4950008392334 +LIN,2002-01-22,24.55500030517578 +LIN,2002-01-23,25.8799991607666 +LIN,2002-01-24,27.1200008392334 +LIN,2002-01-25,27.940000534057617 +LIN,2002-01-28,27.954999923706055 +LIN,2002-01-29,27.450000762939453 +LIN,2002-01-30,28.28499984741211 +LIN,2002-01-31,29.024999618530273 +LIN,2002-02-01,28.625 +LIN,2002-02-04,28.375 +LIN,2002-02-05,27.799999237060547 +LIN,2002-02-06,28.075000762939453 +LIN,2002-02-07,27.920000076293945 +LIN,2002-02-08,28.139999389648438 +LIN,2002-02-11,29.075000762939453 +LIN,2002-02-12,28.75 +LIN,2002-02-13,28.75 +LIN,2002-02-14,28.649999618530273 +LIN,2002-02-15,28.7450008392334 +LIN,2002-02-19,27.854999542236328 +LIN,2002-02-20,28.5 +LIN,2002-02-21,28.600000381469727 +LIN,2002-02-22,28.774999618530273 +LIN,2002-02-25,29.25 +LIN,2002-02-26,28.799999237060547 +LIN,2002-02-27,28.8799991607666 +LIN,2002-02-28,28.950000762939453 +LIN,2002-03-01,29.125 +LIN,2002-03-04,30.295000076293945 +LIN,2002-03-05,29.0 +LIN,2002-03-06,29.6299991607666 +LIN,2002-03-07,29.875 +LIN,2002-03-08,30.155000686645508 +LIN,2002-03-11,30.280000686645508 +LIN,2002-03-12,30.135000228881836 +LIN,2002-03-13,29.604999542236328 +LIN,2002-03-14,29.774999618530273 +LIN,2002-03-15,29.989999771118164 +LIN,2002-03-18,30.024999618530273 +LIN,2002-03-19,30.184999465942383 +LIN,2002-03-20,30.075000762939453 +LIN,2002-03-21,29.325000762939453 +LIN,2002-03-22,29.190000534057617 +LIN,2002-03-25,28.665000915527344 +LIN,2002-03-26,29.09000015258789 +LIN,2002-03-27,29.674999237060547 +LIN,2002-03-28,29.899999618530273 +LIN,2002-04-01,29.30500030517578 +LIN,2002-04-02,29.4950008392334 +LIN,2002-04-03,28.75 +LIN,2002-04-04,28.309999465942383 +LIN,2002-04-05,28.514999389648438 +LIN,2002-04-08,28.594999313354492 +LIN,2002-04-09,29.174999237060547 +LIN,2002-04-10,29.6200008392334 +LIN,2002-04-11,29.625 +LIN,2002-04-12,29.584999084472656 +LIN,2002-04-15,29.30500030517578 +LIN,2002-04-16,29.719999313354492 +LIN,2002-04-17,29.860000610351562 +LIN,2002-04-18,29.5 +LIN,2002-04-19,29.475000381469727 +LIN,2002-04-22,28.565000534057617 +LIN,2002-04-23,27.78499984741211 +LIN,2002-04-24,28.375 +LIN,2002-04-25,28.364999771118164 +LIN,2002-04-26,28.44499969482422 +LIN,2002-04-29,28.049999237060547 +LIN,2002-04-30,28.549999237060547 +LIN,2002-05-01,28.80500030517578 +LIN,2002-05-02,29.725000381469727 +LIN,2002-05-03,29.635000228881836 +LIN,2002-05-06,29.274999618530273 +LIN,2002-05-07,29.375 +LIN,2002-05-08,29.790000915527344 +LIN,2002-05-09,29.905000686645508 +LIN,2002-05-10,29.350000381469727 +LIN,2002-05-13,29.424999237060547 +LIN,2002-05-14,30.049999237060547 +LIN,2002-05-15,30.0 +LIN,2002-05-16,29.600000381469727 +LIN,2002-05-17,29.44499969482422 +LIN,2002-05-20,29.21500015258789 +LIN,2002-05-21,28.90999984741211 +LIN,2002-05-22,29.075000762939453 +LIN,2002-05-23,29.295000076293945 +LIN,2002-05-24,29.075000762939453 +LIN,2002-05-28,28.584999084472656 +LIN,2002-05-29,28.149999618530273 +LIN,2002-05-30,27.68000030517578 +LIN,2002-05-31,28.0 +LIN,2002-06-03,27.149999618530273 +LIN,2002-06-04,26.799999237060547 +LIN,2002-06-05,27.30500030517578 +LIN,2002-06-06,26.795000076293945 +LIN,2002-06-07,27.075000762939453 +LIN,2002-06-10,27.600000381469727 +LIN,2002-06-11,27.079999923706055 +LIN,2002-06-12,27.075000762939453 +LIN,2002-06-13,26.6299991607666 +LIN,2002-06-14,26.405000686645508 +LIN,2002-06-17,27.725000381469727 +LIN,2002-06-18,27.959999084472656 +LIN,2002-06-19,27.670000076293945 +LIN,2002-06-20,27.59000015258789 +LIN,2002-06-21,27.264999389648438 +LIN,2002-06-24,27.334999084472656 +LIN,2002-06-25,27.600000381469727 +LIN,2002-06-26,27.0049991607666 +LIN,2002-06-27,27.940000534057617 +LIN,2002-06-28,28.485000610351562 +LIN,2002-07-01,27.75 +LIN,2002-07-02,26.65999984741211 +LIN,2002-07-03,26.25 +LIN,2002-07-05,27.3799991607666 +LIN,2002-07-08,26.954999923706055 +LIN,2002-07-09,26.225000381469727 +LIN,2002-07-10,25.399999618530273 +LIN,2002-07-11,25.0 +LIN,2002-07-12,26.024999618530273 +LIN,2002-07-15,25.375 +LIN,2002-07-16,24.524999618530273 +LIN,2002-07-17,25.350000381469727 +LIN,2002-07-18,24.770000457763672 +LIN,2002-07-19,24.03499984741211 +LIN,2002-07-22,22.844999313354492 +LIN,2002-07-23,22.80500030517578 +LIN,2002-07-24,25.145000457763672 +LIN,2002-07-25,26.739999771118164 +LIN,2002-07-26,25.780000686645508 +LIN,2002-07-29,26.899999618530273 +LIN,2002-07-30,26.354999542236328 +LIN,2002-07-31,26.149999618530273 +LIN,2002-08-01,26.375 +LIN,2002-08-02,24.799999237060547 +LIN,2002-08-05,24.5 +LIN,2002-08-06,25.559999465942383 +LIN,2002-08-07,26.469999313354492 +LIN,2002-08-08,27.575000762939453 +LIN,2002-08-09,27.760000228881836 +LIN,2002-08-12,27.075000762939453 +LIN,2002-08-13,27.235000610351562 +LIN,2002-08-14,27.96500015258789 +LIN,2002-08-15,27.479999542236328 +LIN,2002-08-16,27.354999542236328 +LIN,2002-08-19,28.03499984741211 +LIN,2002-08-20,27.420000076293945 +LIN,2002-08-21,27.739999771118164 +LIN,2002-08-22,28.354999542236328 +LIN,2002-08-23,28.0049991607666 +LIN,2002-08-26,28.645000457763672 +LIN,2002-08-27,29.139999389648438 +LIN,2002-08-28,28.235000610351562 +LIN,2002-08-29,28.0 +LIN,2002-08-30,28.014999389648438 +LIN,2002-09-03,26.920000076293945 +LIN,2002-09-04,27.674999237060547 +LIN,2002-09-05,26.514999389648438 +LIN,2002-09-06,27.2549991607666 +LIN,2002-09-09,27.225000381469727 +LIN,2002-09-10,28.059999465942383 +LIN,2002-09-11,28.53499984741211 +LIN,2002-09-12,27.8799991607666 +LIN,2002-09-13,28.09000015258789 +LIN,2002-09-16,27.614999771118164 +LIN,2002-09-17,27.329999923706055 +LIN,2002-09-18,27.350000381469727 +LIN,2002-09-19,26.614999771118164 +LIN,2002-09-20,26.68000030517578 +LIN,2002-09-23,26.0 +LIN,2002-09-24,25.0 +LIN,2002-09-25,25.0 +LIN,2002-09-26,25.94499969482422 +LIN,2002-09-27,25.829999923706055 +LIN,2002-09-30,25.55500030517578 +LIN,2002-10-01,26.399999618530273 +LIN,2002-10-02,25.125 +LIN,2002-10-03,25.510000228881836 +LIN,2002-10-04,25.264999389648438 +LIN,2002-10-07,25.139999389648438 +LIN,2002-10-08,26.200000762939453 +LIN,2002-10-09,24.799999237060547 +LIN,2002-10-10,26.28499984741211 +LIN,2002-10-11,27.260000228881836 +LIN,2002-10-14,26.875 +LIN,2002-10-15,28.34000015258789 +LIN,2002-10-16,26.69499969482422 +LIN,2002-10-17,27.125 +LIN,2002-10-18,27.315000534057617 +LIN,2002-10-21,27.6299991607666 +LIN,2002-10-22,26.899999618530273 +LIN,2002-10-23,26.399999618530273 +LIN,2002-10-24,25.584999084472656 +LIN,2002-10-25,26.190000534057617 +LIN,2002-10-28,25.7450008392334 +LIN,2002-10-29,25.700000762939453 +LIN,2002-10-30,26.5 +LIN,2002-10-31,27.25 +LIN,2002-11-01,27.915000915527344 +LIN,2002-11-04,27.524999618530273 +LIN,2002-11-05,27.235000610351562 +LIN,2002-11-06,27.8700008392334 +LIN,2002-11-07,26.979999542236328 +LIN,2002-11-08,27.149999618530273 +LIN,2002-11-11,26.100000381469727 +LIN,2002-11-12,26.674999237060547 +LIN,2002-11-13,26.975000381469727 +LIN,2002-11-14,27.8799991607666 +LIN,2002-11-15,28.274999618530273 +LIN,2002-11-18,27.975000381469727 +LIN,2002-11-19,28.135000228881836 +LIN,2002-11-20,28.700000762939453 +LIN,2002-11-21,29.2450008392334 +LIN,2002-11-22,28.399999618530273 +LIN,2002-11-25,28.895000457763672 +LIN,2002-11-26,28.045000076293945 +LIN,2002-11-27,28.954999923706055 +LIN,2002-11-29,29.5 +LIN,2002-12-02,29.25 +LIN,2002-12-03,29.149999618530273 +LIN,2002-12-04,28.46500015258789 +LIN,2002-12-05,28.229999542236328 +LIN,2002-12-06,28.7450008392334 +LIN,2002-12-09,28.315000534057617 +LIN,2002-12-10,28.5 +LIN,2002-12-11,28.450000762939453 +LIN,2002-12-12,28.030000686645508 +LIN,2002-12-13,27.34000015258789 +LIN,2002-12-16,28.799999237060547 +LIN,2002-12-17,28.56999969482422 +LIN,2002-12-18,28.520000457763672 +LIN,2002-12-19,28.524999618530273 +LIN,2002-12-20,29.0 +LIN,2002-12-23,29.25 +LIN,2002-12-24,29.040000915527344 +LIN,2002-12-26,29.1200008392334 +LIN,2002-12-27,28.719999313354492 +LIN,2002-12-30,29.0 +LIN,2002-12-31,28.885000228881836 +LIN,2003-01-02,29.649999618530273 +LIN,2003-01-03,29.43000030517578 +LIN,2003-01-06,30.0 +LIN,2003-01-07,29.799999237060547 +LIN,2003-01-08,29.219999313354492 +LIN,2003-01-09,29.700000762939453 +LIN,2003-01-10,29.200000762939453 +LIN,2003-01-13,29.149999618530273 +LIN,2003-01-14,29.18000030517578 +LIN,2003-01-15,28.575000762939453 +LIN,2003-01-16,28.915000915527344 +LIN,2003-01-17,28.450000762939453 +LIN,2003-01-21,28.06999969482422 +LIN,2003-01-22,27.8799991607666 +LIN,2003-01-23,27.790000915527344 +LIN,2003-01-24,27.09000015258789 +LIN,2003-01-27,26.045000076293945 +LIN,2003-01-28,26.770000457763672 +LIN,2003-01-29,26.875 +LIN,2003-01-30,26.55500030517578 +LIN,2003-01-31,27.270000457763672 +LIN,2003-02-03,27.334999084472656 +LIN,2003-02-04,27.014999389648438 +LIN,2003-02-05,27.030000686645508 +LIN,2003-02-06,26.614999771118164 +LIN,2003-02-07,26.415000915527344 +LIN,2003-02-10,26.700000762939453 +LIN,2003-02-11,26.3700008392334 +LIN,2003-02-12,26.229999542236328 +LIN,2003-02-13,26.290000915527344 +LIN,2003-02-14,26.59000015258789 +LIN,2003-02-18,27.0 +LIN,2003-02-19,26.68000030517578 +LIN,2003-02-20,26.549999237060547 +LIN,2003-02-21,26.540000915527344 +LIN,2003-02-24,25.885000228881836 +LIN,2003-02-25,25.545000076293945 +LIN,2003-02-26,25.684999465942383 +LIN,2003-02-27,26.104999542236328 +LIN,2003-02-28,26.424999237060547 +LIN,2003-03-03,26.100000381469727 +LIN,2003-03-04,25.899999618530273 +LIN,2003-03-05,26.030000686645508 +LIN,2003-03-06,25.854999542236328 +LIN,2003-03-07,26.225000381469727 +LIN,2003-03-10,25.604999542236328 +LIN,2003-03-11,25.329999923706055 +LIN,2003-03-12,25.520000457763672 +LIN,2003-03-13,27.174999237060547 +LIN,2003-03-14,27.424999237060547 +LIN,2003-03-17,28.295000076293945 +LIN,2003-03-18,28.299999237060547 +LIN,2003-03-19,28.545000076293945 +LIN,2003-03-20,28.71500015258789 +LIN,2003-03-21,29.520000457763672 +LIN,2003-03-24,28.514999389648438 +LIN,2003-03-25,28.71500015258789 +LIN,2003-03-26,28.559999465942383 +LIN,2003-03-27,28.420000076293945 +LIN,2003-03-28,28.43000030517578 +LIN,2003-03-31,28.174999237060547 +LIN,2003-04-01,28.760000228881836 +LIN,2003-04-02,29.625 +LIN,2003-04-03,29.200000762939453 +LIN,2003-04-04,29.2549991607666 +LIN,2003-04-07,29.360000610351562 +LIN,2003-04-08,28.649999618530273 +LIN,2003-04-09,28.174999237060547 +LIN,2003-04-10,28.399999618530273 +LIN,2003-04-11,28.209999084472656 +LIN,2003-04-14,28.649999618530273 +LIN,2003-04-15,28.780000686645508 +LIN,2003-04-16,28.149999618530273 +LIN,2003-04-17,28.834999084472656 +LIN,2003-04-21,28.9950008392334 +LIN,2003-04-22,29.209999084472656 +LIN,2003-04-23,29.174999237060547 +LIN,2003-04-24,28.780000686645508 +LIN,2003-04-25,28.165000915527344 +LIN,2003-04-28,29.09000015258789 +LIN,2003-04-29,28.899999618530273 +LIN,2003-04-30,29.040000915527344 +LIN,2003-05-01,28.799999237060547 +LIN,2003-05-02,29.5 +LIN,2003-05-05,29.325000762939453 +LIN,2003-05-06,29.290000915527344 +LIN,2003-05-07,28.790000915527344 +LIN,2003-05-08,28.40999984741211 +LIN,2003-05-09,28.96500015258789 +LIN,2003-05-12,29.415000915527344 +LIN,2003-05-13,29.204999923706055 +LIN,2003-05-14,29.014999389648438 +LIN,2003-05-15,29.094999313354492 +LIN,2003-05-16,28.834999084472656 +LIN,2003-05-19,28.31999969482422 +LIN,2003-05-20,28.415000915527344 +LIN,2003-05-21,28.6299991607666 +LIN,2003-05-22,28.9950008392334 +LIN,2003-05-23,29.18000030517578 +LIN,2003-05-27,29.729999542236328 +LIN,2003-05-28,29.44499969482422 +LIN,2003-05-29,29.084999084472656 +LIN,2003-05-30,29.9950008392334 +LIN,2003-06-02,30.325000762939453 +LIN,2003-06-03,30.34000015258789 +LIN,2003-06-04,30.454999923706055 +LIN,2003-06-05,30.53499984741211 +LIN,2003-06-06,30.139999389648438 +LIN,2003-06-09,29.774999618530273 +LIN,2003-06-10,30.135000228881836 +LIN,2003-06-11,30.0 +LIN,2003-06-12,30.65999984741211 +LIN,2003-06-13,30.514999389648438 +LIN,2003-06-16,31.729999542236328 +LIN,2003-06-17,31.864999771118164 +LIN,2003-06-18,31.15999984741211 +LIN,2003-06-19,30.59000015258789 +LIN,2003-06-20,30.450000762939453 +LIN,2003-06-23,29.674999237060547 +LIN,2003-06-24,29.614999771118164 +LIN,2003-06-25,29.5049991607666 +LIN,2003-06-26,29.905000686645508 +LIN,2003-06-27,29.834999084472656 +LIN,2003-06-30,30.049999237060547 +LIN,2003-07-01,30.0049991607666 +LIN,2003-07-02,30.420000076293945 +LIN,2003-07-03,30.264999389648438 +LIN,2003-07-07,30.864999771118164 +LIN,2003-07-08,30.524999618530273 +LIN,2003-07-09,30.30500030517578 +LIN,2003-07-10,30.149999618530273 +LIN,2003-07-11,30.594999313354492 +LIN,2003-07-14,30.774999618530273 +LIN,2003-07-15,30.795000076293945 +LIN,2003-07-16,30.674999237060547 +LIN,2003-07-17,30.600000381469727 +LIN,2003-07-18,31.485000610351562 +LIN,2003-07-21,32.2400016784668 +LIN,2003-07-22,32.04999923706055 +LIN,2003-07-23,31.25 +LIN,2003-07-24,30.469999313354492 +LIN,2003-07-25,31.875 +LIN,2003-07-28,31.760000228881836 +LIN,2003-07-29,31.985000610351562 +LIN,2003-07-30,32.244998931884766 +LIN,2003-07-31,32.33000183105469 +LIN,2003-08-01,32.46500015258789 +LIN,2003-08-04,32.125 +LIN,2003-08-05,31.850000381469727 +LIN,2003-08-06,31.84000015258789 +LIN,2003-08-07,31.885000228881836 +LIN,2003-08-08,31.424999237060547 +LIN,2003-08-11,31.334999084472656 +LIN,2003-08-12,31.420000076293945 +LIN,2003-08-13,31.5 +LIN,2003-08-14,32.060001373291016 +LIN,2003-08-15,31.959999084472656 +LIN,2003-08-18,32.43000030517578 +LIN,2003-08-19,32.439998626708984 +LIN,2003-08-20,32.220001220703125 +LIN,2003-08-21,32.625 +LIN,2003-08-22,32.275001525878906 +LIN,2003-08-25,32.150001525878906 +LIN,2003-08-26,31.649999618530273 +LIN,2003-08-27,31.5 +LIN,2003-08-28,31.905000686645508 +LIN,2003-08-29,31.90999984741211 +LIN,2003-09-02,32.189998626708984 +LIN,2003-09-03,32.334999084472656 +LIN,2003-09-04,32.09000015258789 +LIN,2003-09-05,31.93000030517578 +LIN,2003-09-08,32.13999938964844 +LIN,2003-09-09,31.670000076293945 +LIN,2003-09-10,31.350000381469727 +LIN,2003-09-11,31.649999618530273 +LIN,2003-09-12,32.02000045776367 +LIN,2003-09-15,31.84000015258789 +LIN,2003-09-16,31.84000015258789 +LIN,2003-09-17,31.5 +LIN,2003-09-18,31.600000381469727 +LIN,2003-09-19,31.399999618530273 +LIN,2003-09-22,30.875 +LIN,2003-09-23,30.975000381469727 +LIN,2003-09-24,30.635000228881836 +LIN,2003-09-25,30.43000030517578 +LIN,2003-09-26,30.2549991607666 +LIN,2003-09-29,30.950000762939453 +LIN,2003-09-30,30.975000381469727 +LIN,2003-10-01,31.635000228881836 +LIN,2003-10-02,31.75 +LIN,2003-10-03,32.40999984741211 +LIN,2003-10-06,32.564998626708984 +LIN,2003-10-07,32.75 +LIN,2003-10-08,33.01499938964844 +LIN,2003-10-09,32.95000076293945 +LIN,2003-10-10,33.08000183105469 +LIN,2003-10-13,33.29499816894531 +LIN,2003-10-14,33.4900016784668 +LIN,2003-10-15,33.54499816894531 +LIN,2003-10-16,33.6150016784668 +LIN,2003-10-17,33.290000915527344 +LIN,2003-10-20,33.21500015258789 +LIN,2003-10-21,33.23500061035156 +LIN,2003-10-22,32.82500076293945 +LIN,2003-10-23,32.96500015258789 +LIN,2003-10-24,32.86000061035156 +LIN,2003-10-27,33.07500076293945 +LIN,2003-10-28,32.974998474121094 +LIN,2003-10-29,34.349998474121094 +LIN,2003-10-30,35.04499816894531 +LIN,2003-10-31,34.790000915527344 +LIN,2003-11-03,34.900001525878906 +LIN,2003-11-04,35.029998779296875 +LIN,2003-11-05,35.154998779296875 +LIN,2003-11-06,35.33000183105469 +LIN,2003-11-07,35.185001373291016 +LIN,2003-11-10,34.86000061035156 +LIN,2003-11-11,34.564998626708984 +LIN,2003-11-12,34.70500183105469 +LIN,2003-11-13,34.80500030517578 +LIN,2003-11-14,34.68000030517578 +LIN,2003-11-17,34.39500045776367 +LIN,2003-11-18,33.9900016784668 +LIN,2003-11-19,33.834999084472656 +LIN,2003-11-20,33.89500045776367 +LIN,2003-11-21,33.875 +LIN,2003-11-24,34.41999816894531 +LIN,2003-11-25,36.07500076293945 +LIN,2003-11-26,36.04499816894531 +LIN,2003-11-28,35.88999938964844 +LIN,2003-12-01,36.790000915527344 +LIN,2003-12-02,36.75 +LIN,2003-12-03,36.90999984741211 +LIN,2003-12-04,36.95000076293945 +LIN,2003-12-05,36.400001525878906 +LIN,2003-12-08,36.875 +LIN,2003-12-09,37.029998779296875 +LIN,2003-12-10,36.57500076293945 +LIN,2003-12-11,37.0 +LIN,2003-12-12,37.20000076293945 +LIN,2003-12-15,37.1349983215332 +LIN,2003-12-16,37.45000076293945 +LIN,2003-12-17,37.599998474121094 +LIN,2003-12-18,37.58000183105469 +LIN,2003-12-19,36.939998626708984 +LIN,2003-12-22,37.959999084472656 +LIN,2003-12-23,37.630001068115234 +LIN,2003-12-24,37.45000076293945 +LIN,2003-12-26,37.619998931884766 +LIN,2003-12-29,38.130001068115234 +LIN,2003-12-30,38.02000045776367 +LIN,2003-12-31,38.20000076293945 +LIN,2004-01-02,37.650001525878906 +LIN,2004-01-05,38.11000061035156 +LIN,2004-01-06,38.08000183105469 +LIN,2004-01-07,38.09000015258789 +LIN,2004-01-08,38.7599983215332 +LIN,2004-01-09,37.650001525878906 +LIN,2004-01-12,37.56999969482422 +LIN,2004-01-13,37.349998474121094 +LIN,2004-01-14,37.61000061035156 +LIN,2004-01-15,37.599998474121094 +LIN,2004-01-16,38.119998931884766 +LIN,2004-01-20,38.15999984741211 +LIN,2004-01-21,37.70000076293945 +LIN,2004-01-22,36.40999984741211 +LIN,2004-01-23,35.810001373291016 +LIN,2004-01-26,35.900001525878906 +LIN,2004-01-27,36.599998474121094 +LIN,2004-01-28,36.0099983215332 +LIN,2004-01-29,35.400001525878906 +LIN,2004-01-30,35.40999984741211 +LIN,2004-02-02,35.2400016784668 +LIN,2004-02-03,35.349998474121094 +LIN,2004-02-04,35.20000076293945 +LIN,2004-02-05,35.279998779296875 +LIN,2004-02-06,35.849998474121094 +LIN,2004-02-09,36.15999984741211 +LIN,2004-02-10,36.15999984741211 +LIN,2004-02-11,36.7599983215332 +LIN,2004-02-12,35.91999816894531 +LIN,2004-02-13,35.70000076293945 +LIN,2004-02-17,35.97999954223633 +LIN,2004-02-18,36.25 +LIN,2004-02-19,36.86000061035156 +LIN,2004-02-20,36.4900016784668 +LIN,2004-02-23,36.209999084472656 +LIN,2004-02-24,36.58000183105469 +LIN,2004-02-25,36.84000015258789 +LIN,2004-02-26,36.86000061035156 +LIN,2004-02-27,36.31999969482422 +LIN,2004-03-01,36.65999984741211 +LIN,2004-03-02,36.349998474121094 +LIN,2004-03-03,36.45000076293945 +LIN,2004-03-04,36.9900016784668 +LIN,2004-03-05,37.33000183105469 +LIN,2004-03-08,37.20000076293945 +LIN,2004-03-09,37.310001373291016 +LIN,2004-03-10,35.72999954223633 +LIN,2004-03-11,35.27000045776367 +LIN,2004-03-12,35.59000015258789 +LIN,2004-03-15,35.130001068115234 +LIN,2004-03-16,35.38999938964844 +LIN,2004-03-17,35.77000045776367 +LIN,2004-03-18,35.720001220703125 +LIN,2004-03-19,35.56999969482422 +LIN,2004-03-22,35.040000915527344 +LIN,2004-03-23,34.810001373291016 +LIN,2004-03-24,34.70000076293945 +LIN,2004-03-25,36.34000015258789 +LIN,2004-03-26,35.939998626708984 +LIN,2004-03-29,37.22999954223633 +LIN,2004-03-30,36.90999984741211 +LIN,2004-03-31,37.119998931884766 +LIN,2004-04-01,37.2599983215332 +LIN,2004-04-02,37.900001525878906 +LIN,2004-04-05,38.04999923706055 +LIN,2004-04-06,38.349998474121094 +LIN,2004-04-07,37.9900016784668 +LIN,2004-04-08,38.0099983215332 +LIN,2004-04-12,38.540000915527344 +LIN,2004-04-13,38.0099983215332 +LIN,2004-04-14,37.900001525878906 +LIN,2004-04-15,38.290000915527344 +LIN,2004-04-16,38.5 +LIN,2004-04-19,38.47999954223633 +LIN,2004-04-20,37.689998626708984 +LIN,2004-04-21,37.84000015258789 +LIN,2004-04-22,38.38999938964844 +LIN,2004-04-23,38.02000045776367 +LIN,2004-04-26,37.75 +LIN,2004-04-27,37.599998474121094 +LIN,2004-04-28,36.79999923706055 +LIN,2004-04-29,36.310001373291016 +LIN,2004-04-30,36.54999923706055 +LIN,2004-05-03,37.0099983215332 +LIN,2004-05-04,37.16999816894531 +LIN,2004-05-05,37.209999084472656 +LIN,2004-05-06,37.0 +LIN,2004-05-07,35.5 +LIN,2004-05-10,35.540000915527344 +LIN,2004-05-11,36.2400016784668 +LIN,2004-05-12,36.08000183105469 +LIN,2004-05-13,36.27000045776367 +LIN,2004-05-14,36.27000045776367 +LIN,2004-05-17,34.93000030517578 +LIN,2004-05-18,35.2599983215332 +LIN,2004-05-19,35.02000045776367 +LIN,2004-05-20,35.220001220703125 +LIN,2004-05-21,35.400001525878906 +LIN,2004-05-24,35.25 +LIN,2004-05-25,36.220001220703125 +LIN,2004-05-26,36.75 +LIN,2004-05-27,36.939998626708984 +LIN,2004-05-28,36.9900016784668 +LIN,2004-06-01,36.95000076293945 +LIN,2004-06-02,37.43000030517578 +LIN,2004-06-03,36.810001373291016 +LIN,2004-06-04,37.25 +LIN,2004-06-07,37.97999954223633 +LIN,2004-06-08,37.810001373291016 +LIN,2004-06-09,37.5099983215332 +LIN,2004-06-10,37.61000061035156 +LIN,2004-06-14,37.20000076293945 +LIN,2004-06-15,37.40999984741211 +LIN,2004-06-16,37.33000183105469 +LIN,2004-06-17,37.38999938964844 +LIN,2004-06-18,37.72999954223633 +LIN,2004-06-21,37.47999954223633 +LIN,2004-06-22,37.900001525878906 +LIN,2004-06-23,38.2599983215332 +LIN,2004-06-24,38.79999923706055 +LIN,2004-06-25,38.72999954223633 +LIN,2004-06-28,38.77000045776367 +LIN,2004-06-29,39.84000015258789 +LIN,2004-06-30,39.90999984741211 +LIN,2004-07-01,39.06999969482422 +LIN,2004-07-02,38.84000015258789 +LIN,2004-07-06,38.38999938964844 +LIN,2004-07-07,38.43000030517578 +LIN,2004-07-08,37.970001220703125 +LIN,2004-07-09,38.5 +LIN,2004-07-12,38.70000076293945 +LIN,2004-07-13,39.52000045776367 +LIN,2004-07-14,39.91999816894531 +LIN,2004-07-15,40.130001068115234 +LIN,2004-07-16,40.119998931884766 +LIN,2004-07-19,40.02000045776367 +LIN,2004-07-20,40.099998474121094 +LIN,2004-07-21,39.599998474121094 +LIN,2004-07-22,39.08000183105469 +LIN,2004-07-23,38.63999938964844 +LIN,2004-07-26,38.220001220703125 +LIN,2004-07-27,38.75 +LIN,2004-07-28,38.689998626708984 +LIN,2004-07-29,39.52000045776367 +LIN,2004-07-30,39.45000076293945 +LIN,2004-08-02,39.689998626708984 +LIN,2004-08-03,39.5 +LIN,2004-08-04,39.95000076293945 +LIN,2004-08-05,39.029998779296875 +LIN,2004-08-06,37.65999984741211 +LIN,2004-08-09,38.08000183105469 +LIN,2004-08-10,38.59000015258789 +LIN,2004-08-11,38.630001068115234 +LIN,2004-08-12,38.220001220703125 +LIN,2004-08-13,38.20000076293945 +LIN,2004-08-16,39.70000076293945 +LIN,2004-08-17,39.540000915527344 +LIN,2004-08-18,40.0 +LIN,2004-08-19,39.9900016784668 +LIN,2004-08-20,40.02000045776367 +LIN,2004-08-23,39.720001220703125 +LIN,2004-08-24,40.20000076293945 +LIN,2004-08-25,40.61000061035156 +LIN,2004-08-26,41.22999954223633 +LIN,2004-08-27,40.70000076293945 +LIN,2004-08-30,40.38999938964844 +LIN,2004-08-31,40.58000183105469 +LIN,2004-09-01,40.869998931884766 +LIN,2004-09-02,42.02000045776367 +LIN,2004-09-03,42.29999923706055 +LIN,2004-09-07,41.939998626708984 +LIN,2004-09-08,41.599998474121094 +LIN,2004-09-09,41.27000045776367 +LIN,2004-09-10,41.61000061035156 +LIN,2004-09-13,41.630001068115234 +LIN,2004-09-14,41.61000061035156 +LIN,2004-09-15,41.4900016784668 +LIN,2004-09-16,42.0099983215332 +LIN,2004-09-17,42.2599983215332 +LIN,2004-09-20,42.209999084472656 +LIN,2004-09-21,42.34000015258789 +LIN,2004-09-22,41.97999954223633 +LIN,2004-09-23,41.27000045776367 +LIN,2004-09-24,41.54999923706055 +LIN,2004-09-27,41.36000061035156 +LIN,2004-09-28,42.0 +LIN,2004-09-29,42.0 +LIN,2004-09-30,42.7400016784668 +LIN,2004-10-01,42.709999084472656 +LIN,2004-10-04,43.04999923706055 +LIN,2004-10-05,43.0 +LIN,2004-10-06,43.150001525878906 +LIN,2004-10-07,42.36000061035156 +LIN,2004-10-08,42.20000076293945 +LIN,2004-10-11,42.400001525878906 +LIN,2004-10-12,42.0 +LIN,2004-10-13,41.439998626708984 +LIN,2004-10-14,41.630001068115234 +LIN,2004-10-15,42.41999816894531 +LIN,2004-10-18,42.5 +LIN,2004-10-19,41.88999938964844 +LIN,2004-10-20,42.150001525878906 +LIN,2004-10-21,41.95000076293945 +LIN,2004-10-22,41.54999923706055 +LIN,2004-10-25,41.79999923706055 +LIN,2004-10-26,42.5 +LIN,2004-10-27,42.04999923706055 +LIN,2004-10-28,41.84000015258789 +LIN,2004-10-29,42.20000076293945 +LIN,2004-11-01,42.16999816894531 +LIN,2004-11-02,42.0 +LIN,2004-11-03,42.52000045776367 +LIN,2004-11-04,43.7400016784668 +LIN,2004-11-05,43.7400016784668 +LIN,2004-11-08,43.66999816894531 +LIN,2004-11-09,43.689998626708984 +LIN,2004-11-10,44.0 +LIN,2004-11-11,44.06999969482422 +LIN,2004-11-12,44.470001220703125 +LIN,2004-11-15,44.27000045776367 +LIN,2004-11-16,43.81999969482422 +LIN,2004-11-17,44.380001068115234 +LIN,2004-11-18,44.77000045776367 +LIN,2004-11-19,44.310001373291016 +LIN,2004-11-22,44.599998474121094 +LIN,2004-11-23,44.38999938964844 +LIN,2004-11-24,44.72999954223633 +LIN,2004-11-26,45.20000076293945 +LIN,2004-11-29,44.83000183105469 +LIN,2004-11-30,44.900001525878906 +LIN,2004-12-01,45.61000061035156 +LIN,2004-12-02,45.7400016784668 +LIN,2004-12-03,45.970001220703125 +LIN,2004-12-06,45.84000015258789 +LIN,2004-12-07,44.630001068115234 +LIN,2004-12-08,44.66999816894531 +LIN,2004-12-09,44.4900016784668 +LIN,2004-12-10,44.20000076293945 +LIN,2004-12-13,44.189998626708984 +LIN,2004-12-14,44.119998931884766 +LIN,2004-12-15,44.400001525878906 +LIN,2004-12-16,43.939998626708984 +LIN,2004-12-17,43.150001525878906 +LIN,2004-12-20,43.86000061035156 +LIN,2004-12-21,44.2599983215332 +LIN,2004-12-22,44.11000061035156 +LIN,2004-12-23,44.34000015258789 +LIN,2004-12-27,44.13999938964844 +LIN,2004-12-28,44.459999084472656 +LIN,2004-12-29,44.349998474121094 +LIN,2004-12-30,44.400001525878906 +LIN,2004-12-31,44.150001525878906 +LIN,2005-01-03,43.97999954223633 +LIN,2005-01-04,43.349998474121094 +LIN,2005-01-05,42.470001220703125 +LIN,2005-01-06,42.88999938964844 +LIN,2005-01-07,42.880001068115234 +LIN,2005-01-10,42.72999954223633 +LIN,2005-01-11,42.619998931884766 +LIN,2005-01-12,42.84000015258789 +LIN,2005-01-13,42.18000030517578 +LIN,2005-01-14,42.189998626708984 +LIN,2005-01-18,42.40999984741211 +LIN,2005-01-19,41.81999969482422 +LIN,2005-01-20,41.380001068115234 +LIN,2005-01-21,41.150001525878906 +LIN,2005-01-24,41.06999969482422 +LIN,2005-01-25,41.209999084472656 +LIN,2005-01-26,41.91999816894531 +LIN,2005-01-27,42.58000183105469 +LIN,2005-01-28,42.650001525878906 +LIN,2005-01-31,43.150001525878906 +LIN,2005-02-01,43.150001525878906 +LIN,2005-02-02,43.150001525878906 +LIN,2005-02-03,42.9900016784668 +LIN,2005-02-04,44.130001068115234 +LIN,2005-02-07,44.720001220703125 +LIN,2005-02-08,44.630001068115234 +LIN,2005-02-09,43.97999954223633 +LIN,2005-02-10,44.34000015258789 +LIN,2005-02-11,44.84000015258789 +LIN,2005-02-14,44.79999923706055 +LIN,2005-02-15,45.189998626708984 +LIN,2005-02-16,45.15999984741211 +LIN,2005-02-17,45.0 +LIN,2005-02-18,45.20000076293945 +LIN,2005-02-22,44.25 +LIN,2005-02-23,44.52000045776367 +LIN,2005-02-24,44.880001068115234 +LIN,2005-02-25,45.41999816894531 +LIN,2005-02-28,44.83000183105469 +LIN,2005-03-01,45.400001525878906 +LIN,2005-03-02,45.77000045776367 +LIN,2005-03-03,45.900001525878906 +LIN,2005-03-04,47.16999816894531 +LIN,2005-03-07,47.75 +LIN,2005-03-08,47.72999954223633 +LIN,2005-03-09,48.13999938964844 +LIN,2005-03-10,47.75 +LIN,2005-03-11,47.849998474121094 +LIN,2005-03-14,48.310001373291016 +LIN,2005-03-15,47.75 +LIN,2005-03-16,46.970001220703125 +LIN,2005-03-17,47.959999084472656 +LIN,2005-03-18,47.900001525878906 +LIN,2005-03-21,47.40999984741211 +LIN,2005-03-22,47.54999923706055 +LIN,2005-03-23,47.849998474121094 +LIN,2005-03-24,47.810001373291016 +LIN,2005-03-28,47.95000076293945 +LIN,2005-03-29,46.68000030517578 +LIN,2005-03-30,47.5 +LIN,2005-03-31,47.86000061035156 +LIN,2005-04-01,47.63999938964844 +LIN,2005-04-04,47.7599983215332 +LIN,2005-04-05,47.7599983215332 +LIN,2005-04-06,48.20000076293945 +LIN,2005-04-07,48.619998931884766 +LIN,2005-04-08,48.43000030517578 +LIN,2005-04-11,48.880001068115234 +LIN,2005-04-12,48.70000076293945 +LIN,2005-04-13,47.150001525878906 +LIN,2005-04-14,46.33000183105469 +LIN,2005-04-15,44.77000045776367 +LIN,2005-04-18,44.91999816894531 +LIN,2005-04-19,45.79999923706055 +LIN,2005-04-20,44.77000045776367 +LIN,2005-04-21,46.25 +LIN,2005-04-22,45.7400016784668 +LIN,2005-04-25,46.13999938964844 +LIN,2005-04-26,45.2400016784668 +LIN,2005-04-27,45.709999084472656 +LIN,2005-04-28,45.04999923706055 +LIN,2005-04-29,46.83000183105469 +LIN,2005-05-02,46.7599983215332 +LIN,2005-05-03,47.099998474121094 +LIN,2005-05-04,47.43000030517578 +LIN,2005-05-05,47.22999954223633 +LIN,2005-05-06,47.20000076293945 +LIN,2005-05-09,47.099998474121094 +LIN,2005-05-10,46.2599983215332 +LIN,2005-05-11,46.81999969482422 +LIN,2005-05-12,45.130001068115234 +LIN,2005-05-13,43.869998931884766 +LIN,2005-05-16,44.93000030517578 +LIN,2005-05-17,45.72999954223633 +LIN,2005-05-18,48.279998779296875 +LIN,2005-05-19,47.58000183105469 +LIN,2005-05-20,47.2400016784668 +LIN,2005-05-23,47.54999923706055 +LIN,2005-05-24,47.09000015258789 +LIN,2005-05-25,46.709999084472656 +LIN,2005-05-26,46.900001525878906 +LIN,2005-05-27,46.900001525878906 +LIN,2005-05-31,46.869998931884766 +LIN,2005-06-01,47.88999938964844 +LIN,2005-06-02,47.900001525878906 +LIN,2005-06-03,47.040000915527344 +LIN,2005-06-06,46.97999954223633 +LIN,2005-06-07,46.939998626708984 +LIN,2005-06-08,46.369998931884766 +LIN,2005-06-09,46.65999984741211 +LIN,2005-06-10,46.5099983215332 +LIN,2005-06-13,46.54999923706055 +LIN,2005-06-14,46.86000061035156 +LIN,2005-06-15,47.41999816894531 +LIN,2005-06-16,48.369998931884766 +LIN,2005-06-17,48.0 +LIN,2005-06-20,48.439998626708984 +LIN,2005-06-21,48.83000183105469 +LIN,2005-06-22,49.119998931884766 +LIN,2005-06-23,47.20000076293945 +LIN,2005-06-24,46.470001220703125 +LIN,2005-06-27,46.47999954223633 +LIN,2005-06-28,47.16999816894531 +LIN,2005-06-29,47.290000915527344 +LIN,2005-06-30,46.599998474121094 +LIN,2005-07-01,46.290000915527344 +LIN,2005-07-05,46.040000915527344 +LIN,2005-07-06,46.060001373291016 +LIN,2005-07-07,46.58000183105469 +LIN,2005-07-08,47.349998474121094 +LIN,2005-07-11,48.5 +LIN,2005-07-12,48.060001373291016 +LIN,2005-07-13,47.97999954223633 +LIN,2005-07-14,47.90999984741211 +LIN,2005-07-15,47.880001068115234 +LIN,2005-07-18,47.790000915527344 +LIN,2005-07-19,48.02000045776367 +LIN,2005-07-20,48.68000030517578 +LIN,2005-07-21,48.11000061035156 +LIN,2005-07-22,48.709999084472656 +LIN,2005-07-25,48.470001220703125 +LIN,2005-07-26,47.41999816894531 +LIN,2005-07-27,48.150001525878906 +LIN,2005-07-28,49.97999954223633 +LIN,2005-07-29,49.38999938964844 +LIN,2005-08-01,49.95000076293945 +LIN,2005-08-02,51.0099983215332 +LIN,2005-08-03,51.5099983215332 +LIN,2005-08-04,50.75 +LIN,2005-08-05,50.68000030517578 +LIN,2005-08-08,50.75 +LIN,2005-08-09,51.189998626708984 +LIN,2005-08-10,50.7599983215332 +LIN,2005-08-11,51.380001068115234 +LIN,2005-08-12,51.2400016784668 +LIN,2005-08-15,51.33000183105469 +LIN,2005-08-16,50.540000915527344 +LIN,2005-08-17,50.439998626708984 +LIN,2005-08-18,50.470001220703125 +LIN,2005-08-19,50.400001525878906 +LIN,2005-08-22,50.369998931884766 +LIN,2005-08-23,48.970001220703125 +LIN,2005-08-24,48.9900016784668 +LIN,2005-08-25,48.75 +LIN,2005-08-26,48.41999816894531 +LIN,2005-08-29,48.689998626708984 +LIN,2005-08-30,47.79999923706055 +LIN,2005-08-31,48.29999923706055 +LIN,2005-09-01,47.90999984741211 +LIN,2005-09-02,47.900001525878906 +LIN,2005-09-06,48.2400016784668 +LIN,2005-09-07,48.36000061035156 +LIN,2005-09-08,48.130001068115234 +LIN,2005-09-09,48.95000076293945 +LIN,2005-09-12,49.06999969482422 +LIN,2005-09-13,48.45000076293945 +LIN,2005-09-14,48.310001373291016 +LIN,2005-09-15,48.220001220703125 +LIN,2005-09-16,48.84000015258789 +LIN,2005-09-19,48.2599983215332 +LIN,2005-09-20,47.720001220703125 +LIN,2005-09-21,46.34000015258789 +LIN,2005-09-22,46.0 +LIN,2005-09-23,46.91999816894531 +LIN,2005-09-26,47.150001525878906 +LIN,2005-09-27,47.27000045776367 +LIN,2005-09-28,47.650001525878906 +LIN,2005-09-29,47.84000015258789 +LIN,2005-09-30,47.93000030517578 +LIN,2005-10-03,48.060001373291016 +LIN,2005-10-04,48.63999938964844 +LIN,2005-10-05,47.29999923706055 +LIN,2005-10-06,46.54999923706055 +LIN,2005-10-07,46.619998931884766 +LIN,2005-10-10,46.63999938964844 +LIN,2005-10-11,46.400001525878906 +LIN,2005-10-12,46.41999816894531 +LIN,2005-10-13,46.630001068115234 +LIN,2005-10-14,46.529998779296875 +LIN,2005-10-17,47.0 +LIN,2005-10-18,46.560001373291016 +LIN,2005-10-19,46.689998626708984 +LIN,2005-10-20,46.380001068115234 +LIN,2005-10-21,46.939998626708984 +LIN,2005-10-24,47.599998474121094 +LIN,2005-10-25,47.84000015258789 +LIN,2005-10-26,48.58000183105469 +LIN,2005-10-27,48.400001525878906 +LIN,2005-10-28,49.400001525878906 +LIN,2005-10-31,49.40999984741211 +LIN,2005-11-01,49.060001373291016 +LIN,2005-11-02,49.38999938964844 +LIN,2005-11-03,48.130001068115234 +LIN,2005-11-04,48.540000915527344 +LIN,2005-11-07,48.36000061035156 +LIN,2005-11-08,48.27000045776367 +LIN,2005-11-09,47.81999969482422 +LIN,2005-11-10,49.43000030517578 +LIN,2005-11-11,49.72999954223633 +LIN,2005-11-14,49.540000915527344 +LIN,2005-11-15,49.91999816894531 +LIN,2005-11-16,50.20000076293945 +LIN,2005-11-17,50.900001525878906 +LIN,2005-11-18,51.59000015258789 +LIN,2005-11-21,51.63999938964844 +LIN,2005-11-22,51.91999816894531 +LIN,2005-11-23,52.25 +LIN,2005-11-25,52.630001068115234 +LIN,2005-11-28,52.5099983215332 +LIN,2005-11-29,52.790000915527344 +LIN,2005-11-30,52.0 +LIN,2005-12-01,53.2400016784668 +LIN,2005-12-02,53.130001068115234 +LIN,2005-12-05,52.900001525878906 +LIN,2005-12-06,53.5 +LIN,2005-12-07,52.45000076293945 +LIN,2005-12-08,52.779998779296875 +LIN,2005-12-09,52.970001220703125 +LIN,2005-12-12,53.369998931884766 +LIN,2005-12-13,53.47999954223633 +LIN,2005-12-14,53.83000183105469 +LIN,2005-12-15,53.040000915527344 +LIN,2005-12-16,52.33000183105469 +LIN,2005-12-19,51.7400016784668 +LIN,2005-12-20,52.27000045776367 +LIN,2005-12-21,53.11000061035156 +LIN,2005-12-22,53.75 +LIN,2005-12-23,54.08000183105469 +LIN,2005-12-27,53.68000030517578 +LIN,2005-12-28,53.81999969482422 +LIN,2005-12-29,53.56999969482422 +LIN,2005-12-30,52.959999084472656 +LIN,2006-01-03,53.83000183105469 +LIN,2006-01-04,53.400001525878906 +LIN,2006-01-05,53.25 +LIN,2006-01-06,54.400001525878906 +LIN,2006-01-09,53.400001525878906 +LIN,2006-01-10,52.20000076293945 +LIN,2006-01-11,52.18000030517578 +LIN,2006-01-12,52.0 +LIN,2006-01-13,52.0 +LIN,2006-01-17,52.33000183105469 +LIN,2006-01-18,52.5 +LIN,2006-01-19,53.79999923706055 +LIN,2006-01-20,52.130001068115234 +LIN,2006-01-23,52.4900016784668 +LIN,2006-01-24,53.40999984741211 +LIN,2006-01-25,51.849998474121094 +LIN,2006-01-26,52.369998931884766 +LIN,2006-01-27,52.439998626708984 +LIN,2006-01-30,52.11000061035156 +LIN,2006-01-31,52.68000030517578 +LIN,2006-02-01,52.869998931884766 +LIN,2006-02-02,51.790000915527344 +LIN,2006-02-03,51.04999923706055 +LIN,2006-02-06,51.939998626708984 +LIN,2006-02-07,50.970001220703125 +LIN,2006-02-08,50.95000076293945 +LIN,2006-02-09,51.130001068115234 +LIN,2006-02-10,51.5099983215332 +LIN,2006-02-13,51.189998626708984 +LIN,2006-02-14,53.08000183105469 +LIN,2006-02-15,53.20000076293945 +LIN,2006-02-16,53.47999954223633 +LIN,2006-02-17,54.0099983215332 +LIN,2006-02-21,53.630001068115234 +LIN,2006-02-22,54.70000076293945 +LIN,2006-02-23,54.75 +LIN,2006-02-24,54.15999984741211 +LIN,2006-02-27,55.2400016784668 +LIN,2006-02-28,53.97999954223633 +LIN,2006-03-01,54.849998474121094 +LIN,2006-03-02,54.70000076293945 +LIN,2006-03-03,54.83000183105469 +LIN,2006-03-06,54.2599983215332 +LIN,2006-03-07,54.439998626708984 +LIN,2006-03-08,53.95000076293945 +LIN,2006-03-09,53.45000076293945 +LIN,2006-03-10,55.060001373291016 +LIN,2006-03-13,55.15999984741211 +LIN,2006-03-14,56.25 +LIN,2006-03-15,56.11000061035156 +LIN,2006-03-16,56.63999938964844 +LIN,2006-03-17,56.83000183105469 +LIN,2006-03-20,56.599998474121094 +LIN,2006-03-21,56.25 +LIN,2006-03-22,56.77000045776367 +LIN,2006-03-23,56.18000030517578 +LIN,2006-03-24,55.900001525878906 +LIN,2006-03-27,55.369998931884766 +LIN,2006-03-28,55.099998474121094 +LIN,2006-03-29,55.869998931884766 +LIN,2006-03-30,55.150001525878906 +LIN,2006-03-31,55.150001525878906 +LIN,2006-04-03,54.97999954223633 +LIN,2006-04-04,55.119998931884766 +LIN,2006-04-05,55.72999954223633 +LIN,2006-04-06,55.599998474121094 +LIN,2006-04-07,55.0 +LIN,2006-04-10,54.75 +LIN,2006-04-11,54.54999923706055 +LIN,2006-04-12,54.189998626708984 +LIN,2006-04-13,54.09000015258789 +LIN,2006-04-17,53.7599983215332 +LIN,2006-04-18,55.27000045776367 +LIN,2006-04-19,55.11000061035156 +LIN,2006-04-20,55.290000915527344 +LIN,2006-04-21,55.34000015258789 +LIN,2006-04-24,55.06999969482422 +LIN,2006-04-25,54.54999923706055 +LIN,2006-04-26,56.220001220703125 +LIN,2006-04-27,56.220001220703125 +LIN,2006-04-28,56.130001068115234 +LIN,2006-05-01,55.36000061035156 +LIN,2006-05-02,55.400001525878906 +LIN,2006-05-03,55.400001525878906 +LIN,2006-05-04,55.81999969482422 +LIN,2006-05-05,56.68000030517578 +LIN,2006-05-08,56.41999816894531 +LIN,2006-05-09,56.75 +LIN,2006-05-10,56.0 +LIN,2006-05-11,57.099998474121094 +LIN,2006-05-12,55.56999969482422 +LIN,2006-05-15,56.0 +LIN,2006-05-16,55.2400016784668 +LIN,2006-05-17,54.369998931884766 +LIN,2006-05-18,53.970001220703125 +LIN,2006-05-19,54.529998779296875 +LIN,2006-05-22,53.5099983215332 +LIN,2006-05-23,53.459999084472656 +LIN,2006-05-24,53.290000915527344 +LIN,2006-05-25,53.599998474121094 +LIN,2006-05-26,53.790000915527344 +LIN,2006-05-30,52.52000045776367 +LIN,2006-05-31,52.70000076293945 +LIN,2006-06-01,54.75 +LIN,2006-06-02,55.349998474121094 +LIN,2006-06-05,54.02000045776367 +LIN,2006-06-06,53.689998626708984 +LIN,2006-06-07,53.150001525878906 +LIN,2006-06-08,52.880001068115234 +LIN,2006-06-09,52.70000076293945 +LIN,2006-06-12,51.7599983215332 +LIN,2006-06-13,51.119998931884766 +LIN,2006-06-14,51.65999984741211 +LIN,2006-06-15,53.220001220703125 +LIN,2006-06-16,52.790000915527344 +LIN,2006-06-19,51.70000076293945 +LIN,2006-06-20,51.16999816894531 +LIN,2006-06-21,51.560001373291016 +LIN,2006-06-22,51.599998474121094 +LIN,2006-06-23,52.40999984741211 +LIN,2006-06-26,52.43000030517578 +LIN,2006-06-27,51.75 +LIN,2006-06-28,51.970001220703125 +LIN,2006-06-29,53.95000076293945 +LIN,2006-06-30,54.0 +LIN,2006-07-03,54.31999969482422 +LIN,2006-07-05,54.63999938964844 +LIN,2006-07-06,54.72999954223633 +LIN,2006-07-07,54.130001068115234 +LIN,2006-07-10,54.470001220703125 +LIN,2006-07-11,54.68000030517578 +LIN,2006-07-12,54.25 +LIN,2006-07-13,52.83000183105469 +LIN,2006-07-14,52.18000030517578 +LIN,2006-07-17,52.290000915527344 +LIN,2006-07-18,52.849998474121094 +LIN,2006-07-19,54.11000061035156 +LIN,2006-07-20,52.75 +LIN,2006-07-21,51.959999084472656 +LIN,2006-07-24,52.459999084472656 +LIN,2006-07-25,53.13999938964844 +LIN,2006-07-26,55.54999923706055 +LIN,2006-07-27,54.369998931884766 +LIN,2006-07-28,54.45000076293945 +LIN,2006-07-31,54.84000015258789 +LIN,2006-08-01,54.16999816894531 +LIN,2006-08-02,55.040000915527344 +LIN,2006-08-03,55.68000030517578 +LIN,2006-08-04,55.18000030517578 +LIN,2006-08-07,54.689998626708984 +LIN,2006-08-08,54.61000061035156 +LIN,2006-08-09,54.220001220703125 +LIN,2006-08-10,53.4900016784668 +LIN,2006-08-11,53.470001220703125 +LIN,2006-08-14,53.880001068115234 +LIN,2006-08-15,54.720001220703125 +LIN,2006-08-16,55.619998931884766 +LIN,2006-08-17,56.040000915527344 +LIN,2006-08-18,56.209999084472656 +LIN,2006-08-21,56.40999984741211 +LIN,2006-08-22,56.63999938964844 +LIN,2006-08-23,57.43000030517578 +LIN,2006-08-24,57.25 +LIN,2006-08-25,56.459999084472656 +LIN,2006-08-28,56.91999816894531 +LIN,2006-08-29,57.08000183105469 +LIN,2006-08-30,56.83000183105469 +LIN,2006-08-31,57.40999984741211 +LIN,2006-09-01,57.900001525878906 +LIN,2006-09-05,57.540000915527344 +LIN,2006-09-06,57.369998931884766 +LIN,2006-09-07,56.540000915527344 +LIN,2006-09-08,56.880001068115234 +LIN,2006-09-11,56.02000045776367 +LIN,2006-09-12,56.91999816894531 +LIN,2006-09-13,56.97999954223633 +LIN,2006-09-14,57.06999969482422 +LIN,2006-09-15,57.97999954223633 +LIN,2006-09-18,57.79999923706055 +LIN,2006-09-19,57.689998626708984 +LIN,2006-09-20,58.900001525878906 +LIN,2006-09-21,58.54999923706055 +LIN,2006-09-22,58.939998626708984 +LIN,2006-09-25,58.650001525878906 +LIN,2006-09-26,59.939998626708984 +LIN,2006-09-27,59.72999954223633 +LIN,2006-09-28,59.619998931884766 +LIN,2006-09-29,59.15999984741211 +LIN,2006-10-02,58.939998626708984 +LIN,2006-10-03,59.400001525878906 +LIN,2006-10-04,59.47999954223633 +LIN,2006-10-05,59.150001525878906 +LIN,2006-10-06,58.04999923706055 +LIN,2006-10-09,58.25 +LIN,2006-10-10,58.5099983215332 +LIN,2006-10-11,58.290000915527344 +LIN,2006-10-12,59.060001373291016 +LIN,2006-10-13,58.599998474121094 +LIN,2006-10-16,59.58000183105469 +LIN,2006-10-17,58.86000061035156 +LIN,2006-10-18,59.369998931884766 +LIN,2006-10-19,59.72999954223633 +LIN,2006-10-20,59.369998931884766 +LIN,2006-10-23,59.650001525878906 +LIN,2006-10-24,59.5 +LIN,2006-10-25,59.5099983215332 +LIN,2006-10-26,60.029998779296875 +LIN,2006-10-27,59.150001525878906 +LIN,2006-10-30,60.61000061035156 +LIN,2006-10-31,60.25 +LIN,2006-11-01,61.060001373291016 +LIN,2006-11-02,61.70000076293945 +LIN,2006-11-03,61.029998779296875 +LIN,2006-11-06,60.880001068115234 +LIN,2006-11-07,61.349998474121094 +LIN,2006-11-08,61.54999923706055 +LIN,2006-11-09,61.29999923706055 +LIN,2006-11-10,61.7599983215332 +LIN,2006-11-13,62.54999923706055 +LIN,2006-11-14,62.70000076293945 +LIN,2006-11-15,62.939998626708984 +LIN,2006-11-16,63.20000076293945 +LIN,2006-11-17,63.2400016784668 +LIN,2006-11-20,62.849998474121094 +LIN,2006-11-21,62.77000045776367 +LIN,2006-11-22,63.38999938964844 +LIN,2006-11-24,63.540000915527344 +LIN,2006-11-27,62.06999969482422 +LIN,2006-11-28,62.20000076293945 +LIN,2006-11-29,62.63999938964844 +LIN,2006-11-30,62.400001525878906 +LIN,2006-12-01,62.400001525878906 +LIN,2006-12-04,62.900001525878906 +LIN,2006-12-05,62.41999816894531 +LIN,2006-12-06,61.880001068115234 +LIN,2006-12-07,62.130001068115234 +LIN,2006-12-08,62.20000076293945 +LIN,2006-12-11,61.93000030517578 +LIN,2006-12-12,61.630001068115234 +LIN,2006-12-13,61.79999923706055 +LIN,2006-12-14,62.25 +LIN,2006-12-15,62.220001220703125 +LIN,2006-12-18,61.95000076293945 +LIN,2006-12-19,61.900001525878906 +LIN,2006-12-20,62.040000915527344 +LIN,2006-12-21,59.709999084472656 +LIN,2006-12-22,58.869998931884766 +LIN,2006-12-26,59.83000183105469 +LIN,2006-12-27,60.02000045776367 +LIN,2006-12-28,59.7400016784668 +LIN,2006-12-29,59.33000183105469 +LIN,2007-01-03,59.779998779296875 +LIN,2007-01-04,58.849998474121094 +LIN,2007-01-05,58.9900016784668 +LIN,2007-01-08,59.27000045776367 +LIN,2007-01-09,59.900001525878906 +LIN,2007-01-10,60.220001220703125 +LIN,2007-01-11,61.060001373291016 +LIN,2007-01-12,61.56999969482422 +LIN,2007-01-16,61.4900016784668 +LIN,2007-01-17,61.650001525878906 +LIN,2007-01-18,61.959999084472656 +LIN,2007-01-19,61.70000076293945 +LIN,2007-01-22,61.43000030517578 +LIN,2007-01-23,61.90999984741211 +LIN,2007-01-24,63.18000030517578 +LIN,2007-01-25,62.290000915527344 +LIN,2007-01-26,62.349998474121094 +LIN,2007-01-29,62.25 +LIN,2007-01-30,62.380001068115234 +LIN,2007-01-31,63.060001373291016 +LIN,2007-02-01,63.5 +LIN,2007-02-02,63.22999954223633 +LIN,2007-02-05,63.099998474121094 +LIN,2007-02-06,63.130001068115234 +LIN,2007-02-07,63.400001525878906 +LIN,2007-02-08,62.77000045776367 +LIN,2007-02-09,63.630001068115234 +LIN,2007-02-12,63.66999816894531 +LIN,2007-02-13,64.05999755859375 +LIN,2007-02-14,64.02999877929688 +LIN,2007-02-15,63.900001525878906 +LIN,2007-02-16,64.2699966430664 +LIN,2007-02-20,64.83000183105469 +LIN,2007-02-21,64.7300033569336 +LIN,2007-02-22,64.43000030517578 +LIN,2007-02-23,64.7300033569336 +LIN,2007-02-26,64.23999786376953 +LIN,2007-02-27,61.470001220703125 +LIN,2007-02-28,61.689998626708984 +LIN,2007-03-01,61.31999969482422 +LIN,2007-03-02,60.560001373291016 +LIN,2007-03-05,60.0 +LIN,2007-03-06,60.93000030517578 +LIN,2007-03-07,59.68000030517578 +LIN,2007-03-08,60.970001220703125 +LIN,2007-03-09,61.38999938964844 +LIN,2007-03-12,61.5 +LIN,2007-03-13,60.060001373291016 +LIN,2007-03-14,60.77000045776367 +LIN,2007-03-15,61.209999084472656 +LIN,2007-03-16,60.58000183105469 +LIN,2007-03-19,61.58000183105469 +LIN,2007-03-20,63.0099983215332 +LIN,2007-03-21,63.79999923706055 +LIN,2007-03-22,63.689998626708984 +LIN,2007-03-23,64.06999969482422 +LIN,2007-03-26,64.44999694824219 +LIN,2007-03-27,63.77000045776367 +LIN,2007-03-28,62.84000015258789 +LIN,2007-03-29,62.91999816894531 +LIN,2007-03-30,62.959999084472656 +LIN,2007-04-02,62.959999084472656 +LIN,2007-04-03,63.31999969482422 +LIN,2007-04-04,63.38999938964844 +LIN,2007-04-05,63.47999954223633 +LIN,2007-04-09,63.720001220703125 +LIN,2007-04-10,63.22999954223633 +LIN,2007-04-11,62.689998626708984 +LIN,2007-04-12,63.33000183105469 +LIN,2007-04-13,63.13999938964844 +LIN,2007-04-16,63.970001220703125 +LIN,2007-04-17,63.869998931884766 +LIN,2007-04-18,63.83000183105469 +LIN,2007-04-19,63.619998931884766 +LIN,2007-04-20,63.959999084472656 +LIN,2007-04-23,64.30999755859375 +LIN,2007-04-24,64.5999984741211 +LIN,2007-04-25,65.94000244140625 +LIN,2007-04-26,66.19999694824219 +LIN,2007-04-27,65.63999938964844 +LIN,2007-04-30,64.55000305175781 +LIN,2007-05-01,65.22000122070312 +LIN,2007-05-02,66.25 +LIN,2007-05-03,66.05000305175781 +LIN,2007-05-04,66.27999877929688 +LIN,2007-05-07,66.41000366210938 +LIN,2007-05-08,66.19999694824219 +LIN,2007-05-09,67.1500015258789 +LIN,2007-05-10,66.13999938964844 +LIN,2007-05-11,66.20999908447266 +LIN,2007-05-14,65.8499984741211 +LIN,2007-05-15,66.75 +LIN,2007-05-16,67.69999694824219 +LIN,2007-05-17,68.33000183105469 +LIN,2007-05-18,69.20999908447266 +LIN,2007-05-21,68.91999816894531 +LIN,2007-05-22,69.37000274658203 +LIN,2007-05-23,69.19999694824219 +LIN,2007-05-24,68.2300033569336 +LIN,2007-05-25,68.83999633789062 +LIN,2007-05-29,67.79000091552734 +LIN,2007-05-30,68.19000244140625 +LIN,2007-05-31,68.08999633789062 +LIN,2007-06-01,68.95999908447266 +LIN,2007-06-04,69.3499984741211 +LIN,2007-06-05,69.68000030517578 +LIN,2007-06-06,69.25 +LIN,2007-06-07,68.4800033569336 +LIN,2007-06-08,69.44999694824219 +LIN,2007-06-11,69.37999725341797 +LIN,2007-06-12,68.76000213623047 +LIN,2007-06-13,70.95999908447266 +LIN,2007-06-14,70.94999694824219 +LIN,2007-06-15,71.95999908447266 +LIN,2007-06-18,72.25 +LIN,2007-06-19,72.80000305175781 +LIN,2007-06-20,72.94000244140625 +LIN,2007-06-21,73.80000305175781 +LIN,2007-06-22,73.4000015258789 +LIN,2007-06-25,72.66999816894531 +LIN,2007-06-26,72.16000366210938 +LIN,2007-06-27,72.19999694824219 +LIN,2007-06-28,72.1500015258789 +LIN,2007-06-29,71.98999786376953 +LIN,2007-07-02,72.91000366210938 +LIN,2007-07-03,73.12999725341797 +LIN,2007-07-05,73.1500015258789 +LIN,2007-07-06,73.37000274658203 +LIN,2007-07-09,73.58999633789062 +LIN,2007-07-10,72.61000061035156 +LIN,2007-07-11,74.0 +LIN,2007-07-12,75.7699966430664 +LIN,2007-07-13,76.16999816894531 +LIN,2007-07-16,75.7699966430664 +LIN,2007-07-17,75.8499984741211 +LIN,2007-07-18,76.76000213623047 +LIN,2007-07-19,78.2699966430664 +LIN,2007-07-20,77.75 +LIN,2007-07-23,77.9000015258789 +LIN,2007-07-24,77.19000244140625 +LIN,2007-07-25,76.41000366210938 +LIN,2007-07-26,76.61000061035156 +LIN,2007-07-27,74.95999908447266 +LIN,2007-07-30,77.23999786376953 +LIN,2007-07-31,76.62000274658203 +LIN,2007-08-01,77.54000091552734 +LIN,2007-08-02,76.19000244140625 +LIN,2007-08-03,75.26000213623047 +LIN,2007-08-06,77.70999908447266 +LIN,2007-08-07,78.83000183105469 +LIN,2007-08-08,80.44000244140625 +LIN,2007-08-09,79.9800033569336 +LIN,2007-08-10,80.2699966430664 +LIN,2007-08-13,77.66999816894531 +LIN,2007-08-14,75.0999984741211 +LIN,2007-08-15,71.5 +LIN,2007-08-16,69.5999984741211 +LIN,2007-08-17,72.69999694824219 +LIN,2007-08-20,73.8499984741211 +LIN,2007-08-21,74.75 +LIN,2007-08-22,76.43000030517578 +LIN,2007-08-23,75.19000244140625 +LIN,2007-08-24,76.01000213623047 +LIN,2007-08-27,75.73999786376953 +LIN,2007-08-28,74.04000091552734 +LIN,2007-08-29,75.08000183105469 +LIN,2007-08-30,74.77999877929688 +LIN,2007-08-31,75.66000366210938 +LIN,2007-09-04,75.61000061035156 +LIN,2007-09-05,74.6500015258789 +LIN,2007-09-06,75.36000061035156 +LIN,2007-09-07,72.9800033569336 +LIN,2007-09-10,73.25 +LIN,2007-09-11,74.08999633789062 +LIN,2007-09-12,73.56999969482422 +LIN,2007-09-13,74.22000122070312 +LIN,2007-09-14,74.80999755859375 +LIN,2007-09-17,75.19999694824219 +LIN,2007-09-18,79.66999816894531 +LIN,2007-09-19,80.2699966430664 +LIN,2007-09-20,79.79000091552734 +LIN,2007-09-21,80.70999908447266 +LIN,2007-09-24,80.68000030517578 +LIN,2007-09-25,80.19999694824219 +LIN,2007-09-26,83.12000274658203 +LIN,2007-09-27,83.31999969482422 +LIN,2007-09-28,83.76000213623047 +LIN,2007-10-01,84.08000183105469 +LIN,2007-10-02,82.30000305175781 +LIN,2007-10-03,80.70999908447266 +LIN,2007-10-04,81.55999755859375 +LIN,2007-10-05,83.11000061035156 +LIN,2007-10-08,83.0 +LIN,2007-10-09,84.98999786376953 +LIN,2007-10-10,83.66000366210938 +LIN,2007-10-11,83.27999877929688 +LIN,2007-10-12,83.56999969482422 +LIN,2007-10-15,82.25 +LIN,2007-10-16,80.87000274658203 +LIN,2007-10-17,81.29000091552734 +LIN,2007-10-18,83.04000091552734 +LIN,2007-10-19,81.91999816894531 +LIN,2007-10-22,81.69000244140625 +LIN,2007-10-23,83.0199966430664 +LIN,2007-10-24,86.7699966430664 +LIN,2007-10-25,85.02999877929688 +LIN,2007-10-26,86.45999908447266 +LIN,2007-10-29,86.06999969482422 +LIN,2007-10-30,83.86000061035156 +LIN,2007-10-31,85.4800033569336 +LIN,2007-11-01,83.4000015258789 +LIN,2007-11-02,85.02999877929688 +LIN,2007-11-05,84.91000366210938 +LIN,2007-11-06,87.41999816894531 +LIN,2007-11-07,84.20999908447266 +LIN,2007-11-08,86.11000061035156 +LIN,2007-11-09,83.0 +LIN,2007-11-12,80.91000366210938 +LIN,2007-11-13,82.08000183105469 +LIN,2007-11-14,82.7300033569336 +LIN,2007-11-15,81.72000122070312 +LIN,2007-11-16,82.41000366210938 +LIN,2007-11-19,79.2300033569336 +LIN,2007-11-20,80.66000366210938 +LIN,2007-11-21,79.29000091552734 +LIN,2007-11-23,80.66999816894531 +LIN,2007-11-26,79.12999725341797 +LIN,2007-11-27,79.0199966430664 +LIN,2007-11-28,83.69000244140625 +LIN,2007-11-29,84.76000213623047 +LIN,2007-11-30,85.37999725341797 +LIN,2007-12-03,84.25 +LIN,2007-12-04,85.12000274658203 +LIN,2007-12-05,86.27999877929688 +LIN,2007-12-06,87.5199966430664 +LIN,2007-12-07,87.55000305175781 +LIN,2007-12-10,89.4000015258789 +LIN,2007-12-11,85.79000091552734 +LIN,2007-12-12,87.52999877929688 +LIN,2007-12-13,89.5 +LIN,2007-12-14,88.04000091552734 +LIN,2007-12-17,86.16000366210938 +LIN,2007-12-18,88.33000183105469 +LIN,2007-12-19,87.52999877929688 +LIN,2007-12-20,88.58999633789062 +LIN,2007-12-21,91.31999969482422 +LIN,2007-12-24,91.7300033569336 +LIN,2007-12-26,91.75 +LIN,2007-12-27,90.52999877929688 +LIN,2007-12-28,90.52999877929688 +LIN,2007-12-31,88.70999908447266 +LIN,2008-01-02,87.7300033569336 +LIN,2008-01-03,88.48999786376953 +LIN,2008-01-04,86.1500015258789 +LIN,2008-01-07,86.01000213623047 +LIN,2008-01-08,85.80000305175781 +LIN,2008-01-09,87.41000366210938 +LIN,2008-01-10,87.0199966430664 +LIN,2008-01-11,86.30000305175781 +LIN,2008-01-14,89.04000091552734 +LIN,2008-01-15,85.75 +LIN,2008-01-16,81.54000091552734 +LIN,2008-01-17,77.37999725341797 +LIN,2008-01-18,79.01000213623047 +LIN,2008-01-22,77.20999908447266 +LIN,2008-01-23,74.95999908447266 +LIN,2008-01-24,77.66999816894531 +LIN,2008-01-25,80.22000122070312 +LIN,2008-01-28,81.3499984741211 +LIN,2008-01-29,80.77999877929688 +LIN,2008-01-30,80.7699966430664 +LIN,2008-01-31,80.69999694824219 +LIN,2008-02-01,83.56999969482422 +LIN,2008-02-04,81.7300033569336 +LIN,2008-02-05,79.30000305175781 +LIN,2008-02-06,78.41000366210938 +LIN,2008-02-07,80.44000244140625 +LIN,2008-02-08,79.51000213623047 +LIN,2008-02-11,81.05999755859375 +LIN,2008-02-12,82.3499984741211 +LIN,2008-02-13,82.72000122070312 +LIN,2008-02-14,81.77999877929688 +LIN,2008-02-15,81.33999633789062 +LIN,2008-02-19,81.44000244140625 +LIN,2008-02-20,83.33999633789062 +LIN,2008-02-21,81.69000244140625 +LIN,2008-02-22,82.45999908447266 +LIN,2008-02-25,84.0 +LIN,2008-02-26,83.88999938964844 +LIN,2008-02-27,84.2300033569336 +LIN,2008-02-28,82.73999786376953 +LIN,2008-02-29,80.27999877929688 +LIN,2008-03-03,80.94999694824219 +LIN,2008-03-04,79.83000183105469 +LIN,2008-03-05,82.23999786376953 +LIN,2008-03-06,82.63999938964844 +LIN,2008-03-07,79.0999984741211 +LIN,2008-03-10,77.73999786376953 +LIN,2008-03-11,83.26000213623047 +LIN,2008-03-12,82.4800033569336 +LIN,2008-03-13,83.36000061035156 +LIN,2008-03-14,82.72000122070312 +LIN,2008-03-17,82.7300033569336 +LIN,2008-03-18,86.37000274658203 +LIN,2008-03-19,82.68000030517578 +LIN,2008-03-20,81.72000122070312 +LIN,2008-03-24,84.88999938964844 +LIN,2008-03-25,85.05000305175781 +LIN,2008-03-26,84.48999786376953 +LIN,2008-03-27,84.43000030517578 +LIN,2008-03-28,82.7300033569336 +LIN,2008-03-31,84.2300033569336 +LIN,2008-04-01,87.0 +LIN,2008-04-02,86.87000274658203 +LIN,2008-04-03,88.27999877929688 +LIN,2008-04-04,88.30000305175781 +LIN,2008-04-07,88.12000274658203 +LIN,2008-04-08,88.19000244140625 +LIN,2008-04-09,87.77999877929688 +LIN,2008-04-10,87.11000061035156 +LIN,2008-04-11,86.16999816894531 +LIN,2008-04-14,87.20999908447266 +LIN,2008-04-15,87.23999786376953 +LIN,2008-04-16,90.81999969482422 +LIN,2008-04-17,89.98999786376953 +LIN,2008-04-18,92.7699966430664 +LIN,2008-04-21,93.7300033569336 +LIN,2008-04-22,93.0999984741211 +LIN,2008-04-23,91.37000274658203 +LIN,2008-04-24,91.36000061035156 +LIN,2008-04-25,95.45999908447266 +LIN,2008-04-28,94.08000183105469 +LIN,2008-04-29,90.52999877929688 +LIN,2008-04-30,91.30999755859375 +LIN,2008-05-01,90.68000030517578 +LIN,2008-05-02,92.52999877929688 +LIN,2008-05-05,92.80999755859375 +LIN,2008-05-06,93.70999908447266 +LIN,2008-05-07,91.33999633789062 +LIN,2008-05-08,93.37000274658203 +LIN,2008-05-09,92.47000122070312 +LIN,2008-05-12,94.08999633789062 +LIN,2008-05-13,95.33000183105469 +LIN,2008-05-14,95.97000122070312 +LIN,2008-05-15,95.27999877929688 +LIN,2008-05-16,95.04000091552734 +LIN,2008-05-19,94.41999816894531 +LIN,2008-05-20,95.73999786376953 +LIN,2008-05-21,92.91000366210938 +LIN,2008-05-22,93.18000030517578 +LIN,2008-05-23,91.80999755859375 +LIN,2008-05-27,91.51000213623047 +LIN,2008-05-28,95.0 +LIN,2008-05-29,94.87000274658203 +LIN,2008-05-30,95.05999755859375 +LIN,2008-06-02,93.58999633789062 +LIN,2008-06-03,95.43000030517578 +LIN,2008-06-04,96.23999786376953 +LIN,2008-06-05,99.19000244140625 +LIN,2008-06-06,96.12000274658203 +LIN,2008-06-09,96.88999938964844 +LIN,2008-06-10,95.1500015258789 +LIN,2008-06-11,94.37000274658203 +LIN,2008-06-12,96.06999969482422 +LIN,2008-06-13,97.58999633789062 +LIN,2008-06-16,97.91999816894531 +LIN,2008-06-17,97.66999816894531 +LIN,2008-06-18,97.44000244140625 +LIN,2008-06-19,97.91000366210938 +LIN,2008-06-20,97.2300033569336 +LIN,2008-06-23,99.5 +LIN,2008-06-24,96.72000122070312 +LIN,2008-06-25,98.02999877929688 +LIN,2008-06-26,93.75 +LIN,2008-06-27,94.66000366210938 +LIN,2008-06-30,94.23999786376953 +LIN,2008-07-01,94.43000030517578 +LIN,2008-07-02,90.97000122070312 +LIN,2008-07-03,94.19000244140625 +LIN,2008-07-07,93.48999786376953 +LIN,2008-07-08,92.62000274658203 +LIN,2008-07-09,91.19999694824219 +LIN,2008-07-10,92.3499984741211 +LIN,2008-07-11,91.45999908447266 +LIN,2008-07-14,91.51000213623047 +LIN,2008-07-15,91.25 +LIN,2008-07-16,91.33000183105469 +LIN,2008-07-17,92.30999755859375 +LIN,2008-07-18,91.04000091552734 +LIN,2008-07-21,92.1500015258789 +LIN,2008-07-22,91.94999694824219 +LIN,2008-07-23,95.66000366210938 +LIN,2008-07-24,92.68000030517578 +LIN,2008-07-25,94.26000213623047 +LIN,2008-07-28,92.76000213623047 +LIN,2008-07-29,94.23999786376953 +LIN,2008-07-30,94.62000274658203 +LIN,2008-07-31,93.7300033569336 +LIN,2008-08-01,91.48999786376953 +LIN,2008-08-04,88.68000030517578 +LIN,2008-08-05,90.02999877929688 +LIN,2008-08-06,91.55000305175781 +LIN,2008-08-07,89.19000244140625 +LIN,2008-08-08,90.30000305175781 +LIN,2008-08-11,88.19999694824219 +LIN,2008-08-12,87.95999908447266 +LIN,2008-08-13,90.02999877929688 +LIN,2008-08-14,89.44000244140625 +LIN,2008-08-15,89.2699966430664 +LIN,2008-08-18,88.5999984741211 +LIN,2008-08-19,88.36000061035156 +LIN,2008-08-20,89.66000366210938 +LIN,2008-08-21,90.83000183105469 +LIN,2008-08-22,90.7699966430664 +LIN,2008-08-25,89.0199966430664 +LIN,2008-08-26,89.80000305175781 +LIN,2008-08-27,90.33000183105469 +LIN,2008-08-28,91.0 +LIN,2008-08-29,89.83999633789062 +LIN,2008-09-02,88.88999938964844 +LIN,2008-09-03,87.70999908447266 +LIN,2008-09-04,85.16000366210938 +LIN,2008-09-05,86.12999725341797 +LIN,2008-09-08,84.4000015258789 +LIN,2008-09-09,81.91000366210938 +LIN,2008-09-10,82.9800033569336 +LIN,2008-09-11,85.08999633789062 +LIN,2008-09-12,86.80000305175781 +LIN,2008-09-15,84.05999755859375 +LIN,2008-09-16,85.5999984741211 +LIN,2008-09-17,82.62999725341797 +LIN,2008-09-18,82.16000366210938 +LIN,2008-09-19,87.6500015258789 +LIN,2008-09-22,83.3499984741211 +LIN,2008-09-23,80.01000213623047 +LIN,2008-09-24,78.5999984741211 +LIN,2008-09-25,77.91000366210938 +LIN,2008-09-26,74.1500015258789 +LIN,2008-09-29,70.33999633789062 +LIN,2008-09-30,71.73999786376953 +LIN,2008-10-01,70.30000305175781 +LIN,2008-10-02,69.75 +LIN,2008-10-03,72.75 +LIN,2008-10-06,69.18000030517578 +LIN,2008-10-07,65.66000366210938 +LIN,2008-10-08,64.52999877929688 +LIN,2008-10-09,61.2599983215332 +LIN,2008-10-10,61.20000076293945 +LIN,2008-10-13,68.97000122070312 +LIN,2008-10-14,67.68000030517578 +LIN,2008-10-15,61.9900016784668 +LIN,2008-10-16,63.869998931884766 +LIN,2008-10-17,64.19999694824219 +LIN,2008-10-20,71.0199966430664 +LIN,2008-10-21,65.30999755859375 +LIN,2008-10-22,59.2400016784668 +LIN,2008-10-23,56.83000183105469 +LIN,2008-10-24,53.779998779296875 +LIN,2008-10-27,50.060001373291016 +LIN,2008-10-28,57.5 +LIN,2008-10-29,61.709999084472656 +LIN,2008-10-30,63.90999984741211 +LIN,2008-10-31,65.1500015258789 +LIN,2008-11-03,63.060001373291016 +LIN,2008-11-04,68.01000213623047 +LIN,2008-11-05,63.209999084472656 +LIN,2008-11-06,60.209999084472656 +LIN,2008-11-07,63.459999084472656 +LIN,2008-11-10,63.2400016784668 +LIN,2008-11-11,59.84000015258789 +LIN,2008-11-12,56.59000015258789 +LIN,2008-11-13,62.279998779296875 +LIN,2008-11-14,59.459999084472656 +LIN,2008-11-17,57.869998931884766 +LIN,2008-11-18,57.529998779296875 +LIN,2008-11-19,53.84000015258789 +LIN,2008-11-20,47.79999923706055 +LIN,2008-11-21,54.33000183105469 +LIN,2008-11-24,56.15999984741211 +LIN,2008-11-25,58.86000061035156 +LIN,2008-11-26,59.369998931884766 +LIN,2008-11-28,59.04999923706055 +LIN,2008-12-01,51.61000061035156 +LIN,2008-12-02,55.18000030517578 +LIN,2008-12-03,54.20000076293945 +LIN,2008-12-04,52.20000076293945 +LIN,2008-12-05,55.810001373291016 +LIN,2008-12-08,59.310001373291016 +LIN,2008-12-09,56.95000076293945 +LIN,2008-12-10,58.59000015258789 +LIN,2008-12-11,55.77000045776367 +LIN,2008-12-12,55.779998779296875 +LIN,2008-12-15,55.43000030517578 +LIN,2008-12-16,58.66999816894531 +LIN,2008-12-17,58.79999923706055 +LIN,2008-12-18,57.560001373291016 +LIN,2008-12-19,57.7400016784668 +LIN,2008-12-22,56.09000015258789 +LIN,2008-12-23,55.88999938964844 +LIN,2008-12-24,55.58000183105469 +LIN,2008-12-26,56.220001220703125 +LIN,2008-12-29,56.470001220703125 +LIN,2008-12-30,58.650001525878906 +LIN,2008-12-31,59.36000061035156 +LIN,2009-01-02,62.43000030517578 +LIN,2009-01-05,63.869998931884766 +LIN,2009-01-06,66.41000366210938 +LIN,2009-01-07,62.58000183105469 +LIN,2009-01-08,63.18000030517578 +LIN,2009-01-09,62.2599983215332 +LIN,2009-01-12,60.88999938964844 +LIN,2009-01-13,61.38999938964844 +LIN,2009-01-14,60.11000061035156 +LIN,2009-01-15,60.95000076293945 +LIN,2009-01-16,62.34000015258789 +LIN,2009-01-20,59.209999084472656 +LIN,2009-01-21,60.88999938964844 +LIN,2009-01-22,59.97999954223633 +LIN,2009-01-23,60.040000915527344 +LIN,2009-01-26,59.869998931884766 +LIN,2009-01-27,59.36000061035156 +LIN,2009-01-28,64.0 +LIN,2009-01-29,63.09000015258789 +LIN,2009-01-30,62.2599983215332 +LIN,2009-02-02,61.7599983215332 +LIN,2009-02-03,62.2400016784668 +LIN,2009-02-04,64.91999816894531 +LIN,2009-02-05,67.1500015258789 +LIN,2009-02-06,69.62999725341797 +LIN,2009-02-09,70.12999725341797 +LIN,2009-02-10,67.87000274658203 +LIN,2009-02-11,67.93000030517578 +LIN,2009-02-12,68.69000244140625 +LIN,2009-02-13,67.45999908447266 +LIN,2009-02-17,64.93000030517578 +LIN,2009-02-18,64.02999877929688 +LIN,2009-02-19,62.90999984741211 +LIN,2009-02-20,63.40999984741211 +LIN,2009-02-23,59.529998779296875 +LIN,2009-02-24,60.91999816894531 +LIN,2009-02-25,59.290000915527344 +LIN,2009-02-26,58.52000045776367 +LIN,2009-02-27,56.75 +LIN,2009-03-02,53.93000030517578 +LIN,2009-03-03,55.2599983215332 +LIN,2009-03-04,56.790000915527344 +LIN,2009-03-05,54.77000045776367 +LIN,2009-03-06,55.2400016784668 +LIN,2009-03-09,53.97999954223633 +LIN,2009-03-10,57.970001220703125 +LIN,2009-03-11,60.04999923706055 +LIN,2009-03-12,62.290000915527344 +LIN,2009-03-13,64.05000305175781 +LIN,2009-03-16,62.720001220703125 +LIN,2009-03-17,64.13999938964844 +LIN,2009-03-18,64.33999633789062 +LIN,2009-03-19,64.44999694824219 +LIN,2009-03-20,63.220001220703125 +LIN,2009-03-23,66.66999816894531 +LIN,2009-03-24,66.37000274658203 +LIN,2009-03-25,67.88999938964844 +LIN,2009-03-26,69.86000061035156 +LIN,2009-03-27,68.31999969482422 +LIN,2009-03-30,65.91999816894531 +LIN,2009-03-31,67.29000091552734 +LIN,2009-04-01,68.9800033569336 +LIN,2009-04-02,68.38999938964844 +LIN,2009-04-03,70.33000183105469 +LIN,2009-04-06,69.4000015258789 +LIN,2009-04-07,66.91000366210938 +LIN,2009-04-08,68.05000305175781 +LIN,2009-04-09,69.30999755859375 +LIN,2009-04-13,69.58999633789062 +LIN,2009-04-14,68.45999908447266 +LIN,2009-04-15,69.3499984741211 +LIN,2009-04-16,69.3499984741211 +LIN,2009-04-17,68.77999877929688 +LIN,2009-04-20,65.27999877929688 +LIN,2009-04-21,67.16000366210938 +LIN,2009-04-22,68.73999786376953 +LIN,2009-04-23,70.02999877929688 +LIN,2009-04-24,72.56999969482422 +LIN,2009-04-27,72.0199966430664 +LIN,2009-04-28,71.47000122070312 +LIN,2009-04-29,71.6500015258789 +LIN,2009-04-30,74.61000061035156 +LIN,2009-05-01,73.44000244140625 +LIN,2009-05-04,77.3499984741211 +LIN,2009-05-05,74.41999816894531 +LIN,2009-05-06,75.30000305175781 +LIN,2009-05-07,73.04000091552734 +LIN,2009-05-08,73.16000366210938 +LIN,2009-05-11,71.7699966430664 +LIN,2009-05-12,72.54000091552734 +LIN,2009-05-13,69.83999633789062 +LIN,2009-05-14,71.02999877929688 +LIN,2009-05-15,70.5 +LIN,2009-05-18,72.5199966430664 +LIN,2009-05-19,72.77999877929688 +LIN,2009-05-20,72.44999694824219 +LIN,2009-05-21,70.41999816894531 +LIN,2009-05-22,71.0999984741211 +LIN,2009-05-26,72.69999694824219 +LIN,2009-05-27,70.20999908447266 +LIN,2009-05-28,71.37000274658203 +LIN,2009-05-29,73.19999694824219 +LIN,2009-06-01,76.31999969482422 +LIN,2009-06-02,76.7699966430664 +LIN,2009-06-03,74.58999633789062 +LIN,2009-06-04,76.01000213623047 +LIN,2009-06-05,75.86000061035156 +LIN,2009-06-08,75.41999816894531 +LIN,2009-06-09,76.08999633789062 +LIN,2009-06-10,74.51000213623047 +LIN,2009-06-11,75.91000366210938 +LIN,2009-06-12,74.73999786376953 +LIN,2009-06-15,72.5199966430664 +LIN,2009-06-16,71.2699966430664 +LIN,2009-06-17,71.47000122070312 +LIN,2009-06-18,72.5999984741211 +LIN,2009-06-19,72.13999938964844 +LIN,2009-06-22,69.08000183105469 +LIN,2009-06-23,69.76000213623047 +LIN,2009-06-24,69.66999816894531 +LIN,2009-06-25,71.0 +LIN,2009-06-26,72.18000030517578 +LIN,2009-06-29,72.31999969482422 +LIN,2009-06-30,71.06999969482422 +LIN,2009-07-01,70.9000015258789 +LIN,2009-07-02,70.16000366210938 +LIN,2009-07-06,70.4000015258789 +LIN,2009-07-07,67.33999633789062 +LIN,2009-07-08,68.5 +LIN,2009-07-09,69.44999694824219 +LIN,2009-07-10,69.2300033569336 +LIN,2009-07-13,71.05000305175781 +LIN,2009-07-14,71.33000183105469 +LIN,2009-07-15,72.2699966430664 +LIN,2009-07-16,72.08000183105469 +LIN,2009-07-17,71.1500015258789 +LIN,2009-07-20,71.58000183105469 +LIN,2009-07-21,73.36000061035156 +LIN,2009-07-22,74.05999755859375 +LIN,2009-07-23,76.27999877929688 +LIN,2009-07-24,76.30000305175781 +LIN,2009-07-27,77.0199966430664 +LIN,2009-07-28,76.4000015258789 +LIN,2009-07-29,73.51000213623047 +LIN,2009-07-30,75.62999725341797 +LIN,2009-07-31,78.18000030517578 +LIN,2009-08-03,78.2300033569336 +LIN,2009-08-04,78.16000366210938 +LIN,2009-08-05,78.05999755859375 +LIN,2009-08-06,77.80999755859375 +LIN,2009-08-07,78.25 +LIN,2009-08-10,77.06999969482422 +LIN,2009-08-11,76.77999877929688 +LIN,2009-08-12,77.9000015258789 +LIN,2009-08-13,77.66999816894531 +LIN,2009-08-14,75.9000015258789 +LIN,2009-08-17,74.87000274658203 +LIN,2009-08-18,75.66000366210938 +LIN,2009-08-19,77.11000061035156 +LIN,2009-08-20,76.8499984741211 +LIN,2009-08-21,78.5 +LIN,2009-08-24,77.45999908447266 +LIN,2009-08-25,77.4800033569336 +LIN,2009-08-26,77.37000274658203 +LIN,2009-08-27,76.7699966430664 +LIN,2009-08-28,76.5999984741211 +LIN,2009-08-31,76.62000274658203 +LIN,2009-09-01,75.47000122070312 +LIN,2009-09-02,75.0 +LIN,2009-09-03,76.11000061035156 +LIN,2009-09-04,76.58999633789062 +LIN,2009-09-08,76.5 +LIN,2009-09-09,76.98999786376953 +LIN,2009-09-10,77.55999755859375 +LIN,2009-09-11,77.26000213623047 +LIN,2009-09-14,77.8499984741211 +LIN,2009-09-15,78.56999969482422 +LIN,2009-09-16,79.87999725341797 +LIN,2009-09-17,79.94999694824219 +LIN,2009-09-18,81.05000305175781 +LIN,2009-09-21,81.3499984741211 +LIN,2009-09-22,81.83999633789062 +LIN,2009-09-23,80.22000122070312 +LIN,2009-09-24,79.52999877929688 +LIN,2009-09-25,79.58000183105469 +LIN,2009-09-28,80.55000305175781 +LIN,2009-09-29,81.0 +LIN,2009-09-30,81.69000244140625 +LIN,2009-10-01,78.98999786376953 +LIN,2009-10-02,79.20999908447266 +LIN,2009-10-05,79.11000061035156 +LIN,2009-10-06,80.9000015258789 +LIN,2009-10-07,80.7300033569336 +LIN,2009-10-08,81.45999908447266 +LIN,2009-10-09,82.3499984741211 +LIN,2009-10-12,82.80000305175781 +LIN,2009-10-13,82.76000213623047 +LIN,2009-10-14,83.94000244140625 +LIN,2009-10-15,83.91000366210938 +LIN,2009-10-16,84.08999633789062 +LIN,2009-10-19,84.5999984741211 +LIN,2009-10-20,83.5999984741211 +LIN,2009-10-21,82.91000366210938 +LIN,2009-10-22,84.48999786376953 +LIN,2009-10-23,82.68000030517578 +LIN,2009-10-26,82.16000366210938 +LIN,2009-10-27,81.52999877929688 +LIN,2009-10-28,79.88999938964844 +LIN,2009-10-29,82.3499984741211 +LIN,2009-10-30,79.44000244140625 +LIN,2009-11-02,80.08000183105469 +LIN,2009-11-03,80.12999725341797 +LIN,2009-11-04,79.30999755859375 +LIN,2009-11-05,81.19999694824219 +LIN,2009-11-06,81.70999908447266 +LIN,2009-11-09,83.62999725341797 +LIN,2009-11-10,83.41999816894531 +LIN,2009-11-11,83.11000061035156 +LIN,2009-11-12,82.45999908447266 +LIN,2009-11-13,83.5199966430664 +LIN,2009-11-16,84.72000122070312 +LIN,2009-11-17,84.88999938964844 +LIN,2009-11-18,83.87999725341797 +LIN,2009-11-19,82.36000061035156 +LIN,2009-11-20,82.61000061035156 +LIN,2009-11-23,83.45999908447266 +LIN,2009-11-24,82.77999877929688 +LIN,2009-11-25,83.0999984741211 +LIN,2009-11-27,81.51000213623047 +LIN,2009-11-30,82.02999877929688 +LIN,2009-12-01,83.0 +LIN,2009-12-02,82.72000122070312 +LIN,2009-12-03,82.45999908447266 +LIN,2009-12-04,82.4800033569336 +LIN,2009-12-07,82.38999938964844 +LIN,2009-12-08,81.1500015258789 +LIN,2009-12-09,82.51000213623047 +LIN,2009-12-10,82.08000183105469 +LIN,2009-12-11,81.3499984741211 +LIN,2009-12-14,82.0199966430664 +LIN,2009-12-15,81.63999938964844 +LIN,2009-12-16,81.81999969482422 +LIN,2009-12-17,80.77999877929688 +LIN,2009-12-18,80.27999877929688 +LIN,2009-12-21,79.98999786376953 +LIN,2009-12-22,79.66000366210938 +LIN,2009-12-23,79.68000030517578 +LIN,2009-12-24,79.83000183105469 +LIN,2009-12-28,80.70999908447266 +LIN,2009-12-29,80.94999694824219 +LIN,2009-12-30,81.2699966430664 +LIN,2009-12-31,80.30999755859375 +LIN,2010-01-04,81.55999755859375 +LIN,2010-01-05,80.04000091552734 +LIN,2010-01-06,80.75 +LIN,2010-01-07,80.95999908447266 +LIN,2010-01-08,81.48999786376953 +LIN,2010-01-11,82.26000213623047 +LIN,2010-01-12,81.37999725341797 +LIN,2010-01-13,82.81999969482422 +LIN,2010-01-14,81.01000213623047 +LIN,2010-01-15,80.95999908447266 +LIN,2010-01-19,81.08000183105469 +LIN,2010-01-20,80.75 +LIN,2010-01-21,79.5 +LIN,2010-01-22,78.23999786376953 +LIN,2010-01-25,79.43000030517578 +LIN,2010-01-26,78.66000366210938 +LIN,2010-01-27,76.7699966430664 +LIN,2010-01-28,76.1500015258789 +LIN,2010-01-29,75.31999969482422 +LIN,2010-02-01,76.80999755859375 +LIN,2010-02-02,77.23999786376953 +LIN,2010-02-03,76.88999938964844 +LIN,2010-02-04,74.58999633789062 +LIN,2010-02-05,74.01000213623047 +LIN,2010-02-08,74.13999938964844 +LIN,2010-02-09,75.19000244140625 +LIN,2010-02-10,75.22000122070312 +LIN,2010-02-11,76.2300033569336 +LIN,2010-02-12,76.93000030517578 +LIN,2010-02-16,77.91999816894531 +LIN,2010-02-17,78.04000091552734 +LIN,2010-02-18,77.70999908447266 +LIN,2010-02-19,77.22000122070312 +LIN,2010-02-22,76.9000015258789 +LIN,2010-02-23,76.16000366210938 +LIN,2010-02-24,76.0 +LIN,2010-02-25,75.01000213623047 +LIN,2010-02-26,75.13999938964844 +LIN,2010-03-01,76.05999755859375 +LIN,2010-03-02,76.97000122070312 +LIN,2010-03-03,76.5999984741211 +LIN,2010-03-04,77.26000213623047 +LIN,2010-03-05,78.98999786376953 +LIN,2010-03-08,79.2300033569336 +LIN,2010-03-09,79.2300033569336 +LIN,2010-03-10,79.01000213623047 +LIN,2010-03-11,79.51000213623047 +LIN,2010-03-12,79.58999633789062 +LIN,2010-03-15,79.73999786376953 +LIN,2010-03-16,80.58999633789062 +LIN,2010-03-17,82.04000091552734 +LIN,2010-03-18,82.12999725341797 +LIN,2010-03-19,81.62000274658203 +LIN,2010-03-22,82.06999969482422 +LIN,2010-03-23,82.66999816894531 +LIN,2010-03-24,82.27999877929688 +LIN,2010-03-25,81.36000061035156 +LIN,2010-03-26,81.58000183105469 +LIN,2010-03-29,81.83999633789062 +LIN,2010-03-30,82.76000213623047 +LIN,2010-03-31,83.0 +LIN,2010-04-01,83.81999969482422 +LIN,2010-04-05,83.94999694824219 +LIN,2010-04-06,84.2699966430664 +LIN,2010-04-07,84.44000244140625 +LIN,2010-04-08,84.48999786376953 +LIN,2010-04-09,84.94999694824219 +LIN,2010-04-12,84.98999786376953 +LIN,2010-04-13,84.94000244140625 +LIN,2010-04-14,85.87999725341797 +LIN,2010-04-15,87.63999938964844 +LIN,2010-04-16,86.80999755859375 +LIN,2010-04-19,87.12999725341797 +LIN,2010-04-20,88.13999938964844 +LIN,2010-04-21,87.55999755859375 +LIN,2010-04-22,87.70999908447266 +LIN,2010-04-23,88.22000122070312 +LIN,2010-04-26,88.2699966430664 +LIN,2010-04-27,86.41000366210938 +LIN,2010-04-28,84.33999633789062 +LIN,2010-04-29,84.30999755859375 +LIN,2010-04-30,83.7699966430664 +LIN,2010-05-03,84.01000213623047 +LIN,2010-05-04,82.16999816894531 +LIN,2010-05-05,81.9000015258789 +LIN,2010-05-06,79.33999633789062 +LIN,2010-05-07,78.87999725341797 +LIN,2010-05-10,81.30000305175781 +LIN,2010-05-11,80.38999938964844 +LIN,2010-05-12,81.75 +LIN,2010-05-13,80.51000213623047 +LIN,2010-05-14,77.9000015258789 +LIN,2010-05-17,78.08000183105469 +LIN,2010-05-18,77.79000091552734 +LIN,2010-05-19,76.54000091552734 +LIN,2010-05-20,74.2699966430664 +LIN,2010-05-21,77.0999984741211 +LIN,2010-05-24,75.97000122070312 +LIN,2010-05-25,76.29000091552734 +LIN,2010-05-26,76.8499984741211 +LIN,2010-05-27,78.91000366210938 +LIN,2010-05-28,77.5999984741211 +LIN,2010-06-01,76.25 +LIN,2010-06-02,78.04000091552734 +LIN,2010-06-03,76.44999694824219 +LIN,2010-06-04,74.12000274658203 +LIN,2010-06-07,74.23999786376953 +LIN,2010-06-08,75.93000030517578 +LIN,2010-06-09,76.0999984741211 +LIN,2010-06-10,77.6500015258789 +LIN,2010-06-11,77.77999877929688 +LIN,2010-06-14,77.5 +LIN,2010-06-15,79.30000305175781 +LIN,2010-06-16,80.08999633789062 +LIN,2010-06-17,80.73999786376953 +LIN,2010-06-18,81.16999816894531 +LIN,2010-06-21,81.83000183105469 +LIN,2010-06-22,80.55000305175781 +LIN,2010-06-23,80.19999694824219 +LIN,2010-06-24,79.0999984741211 +LIN,2010-06-25,79.44999694824219 +LIN,2010-06-28,79.3499984741211 +LIN,2010-06-29,77.37000274658203 +LIN,2010-06-30,75.98999786376953 +LIN,2010-07-01,76.7699966430664 +LIN,2010-07-02,76.87999725341797 +LIN,2010-07-06,77.45999908447266 +LIN,2010-07-07,79.91000366210938 +LIN,2010-07-08,81.08000183105469 +LIN,2010-07-09,81.33000183105469 +LIN,2010-07-12,81.5 +LIN,2010-07-13,83.48999786376953 +LIN,2010-07-14,82.83000183105469 +LIN,2010-07-15,82.80999755859375 +LIN,2010-07-16,80.95999908447266 +LIN,2010-07-19,81.02999877929688 +LIN,2010-07-20,82.44999694824219 +LIN,2010-07-21,82.36000061035156 +LIN,2010-07-22,84.33000183105469 +LIN,2010-07-23,85.38999938964844 +LIN,2010-07-26,85.6500015258789 +LIN,2010-07-27,85.83000183105469 +LIN,2010-07-28,86.27999877929688 +LIN,2010-07-29,85.80999755859375 +LIN,2010-07-30,86.81999969482422 +LIN,2010-08-02,87.87000274658203 +LIN,2010-08-03,87.80000305175781 +LIN,2010-08-04,88.44999694824219 +LIN,2010-08-05,88.55999755859375 +LIN,2010-08-06,87.76000213623047 +LIN,2010-08-09,88.77999877929688 +LIN,2010-08-10,88.69000244140625 +LIN,2010-08-11,86.86000061035156 +LIN,2010-08-12,87.30999755859375 +LIN,2010-08-13,87.29000091552734 +LIN,2010-08-16,87.9800033569336 +LIN,2010-08-17,89.13999938964844 +LIN,2010-08-18,89.08999633789062 +LIN,2010-08-19,88.11000061035156 +LIN,2010-08-20,88.3499984741211 +LIN,2010-08-23,87.48999786376953 +LIN,2010-08-24,86.18000030517578 +LIN,2010-08-25,85.93000030517578 +LIN,2010-08-26,85.58000183105469 +LIN,2010-08-27,87.27999877929688 +LIN,2010-08-30,85.94000244140625 +LIN,2010-08-31,86.02999877929688 +LIN,2010-09-01,87.0999984741211 +LIN,2010-09-02,86.1500015258789 +LIN,2010-09-03,87.23999786376953 +LIN,2010-09-07,86.43000030517578 +LIN,2010-09-08,86.58000183105469 +LIN,2010-09-09,86.56999969482422 +LIN,2010-09-10,86.44999694824219 +LIN,2010-09-13,87.36000061035156 +LIN,2010-09-14,87.87999725341797 +LIN,2010-09-15,88.19999694824219 +LIN,2010-09-16,89.04000091552734 +LIN,2010-09-17,88.36000061035156 +LIN,2010-09-20,88.62000274658203 +LIN,2010-09-21,88.08000183105469 +LIN,2010-09-22,88.05000305175781 +LIN,2010-09-23,88.02999877929688 +LIN,2010-09-24,90.08999633789062 +LIN,2010-09-27,89.80999755859375 +LIN,2010-09-28,90.43000030517578 +LIN,2010-09-29,89.7300033569336 +LIN,2010-09-30,90.26000213623047 +LIN,2010-10-01,89.6500015258789 +LIN,2010-10-04,89.04000091552734 +LIN,2010-10-05,91.19000244140625 +LIN,2010-10-06,91.18000030517578 +LIN,2010-10-07,90.20999908447266 +LIN,2010-10-08,90.62000274658203 +LIN,2010-10-11,90.44999694824219 +LIN,2010-10-12,90.86000061035156 +LIN,2010-10-13,91.9000015258789 +LIN,2010-10-14,90.70999908447266 +LIN,2010-10-15,90.70999908447266 +LIN,2010-10-18,90.77999877929688 +LIN,2010-10-19,89.41000366210938 +LIN,2010-10-20,91.01000213623047 +LIN,2010-10-21,92.76000213623047 +LIN,2010-10-22,92.18000030517578 +LIN,2010-10-25,93.7699966430664 +LIN,2010-10-26,93.5 +LIN,2010-10-27,90.51000213623047 +LIN,2010-10-28,90.91999816894531 +LIN,2010-10-29,91.33999633789062 +LIN,2010-11-01,91.33999633789062 +LIN,2010-11-02,92.30999755859375 +LIN,2010-11-03,92.23999786376953 +LIN,2010-11-04,92.29000091552734 +LIN,2010-11-05,92.94000244140625 +LIN,2010-11-08,93.62000274658203 +LIN,2010-11-09,92.0199966430664 +LIN,2010-11-10,93.08999633789062 +LIN,2010-11-11,92.81999969482422 +LIN,2010-11-12,91.58000183105469 +LIN,2010-11-15,91.51000213623047 +LIN,2010-11-16,90.4000015258789 +LIN,2010-11-17,90.30999755859375 +LIN,2010-11-18,91.87000274658203 +LIN,2010-11-19,92.48999786376953 +LIN,2010-11-22,92.0 +LIN,2010-11-23,91.16000366210938 +LIN,2010-11-24,92.6500015258789 +LIN,2010-11-26,92.05000305175781 +LIN,2010-11-29,91.91999816894531 +LIN,2010-11-30,92.05000305175781 +LIN,2010-12-01,93.51000213623047 +LIN,2010-12-02,94.43000030517578 +LIN,2010-12-03,94.19999694824219 +LIN,2010-12-06,93.80000305175781 +LIN,2010-12-07,94.08000183105469 +LIN,2010-12-08,93.55000305175781 +LIN,2010-12-09,93.72000122070312 +LIN,2010-12-10,93.38999938964844 +LIN,2010-12-13,93.37000274658203 +LIN,2010-12-14,92.56999969482422 +LIN,2010-12-15,93.08999633789062 +LIN,2010-12-16,93.86000061035156 +LIN,2010-12-17,93.5199966430664 +LIN,2010-12-20,94.79000091552734 +LIN,2010-12-21,95.97000122070312 +LIN,2010-12-22,95.6500015258789 +LIN,2010-12-23,95.51000213623047 +LIN,2010-12-27,95.37999725341797 +LIN,2010-12-28,95.61000061035156 +LIN,2010-12-29,95.93000030517578 +LIN,2010-12-30,94.8499984741211 +LIN,2010-12-31,95.47000122070312 +LIN,2011-01-03,95.22000122070312 +LIN,2011-01-04,94.55999755859375 +LIN,2011-01-05,94.48999786376953 +LIN,2011-01-06,93.05000305175781 +LIN,2011-01-07,94.29000091552734 +LIN,2011-01-10,93.18000030517578 +LIN,2011-01-11,93.30000305175781 +LIN,2011-01-12,93.72000122070312 +LIN,2011-01-13,92.9000015258789 +LIN,2011-01-14,92.98999786376953 +LIN,2011-01-18,93.44000244140625 +LIN,2011-01-19,92.27999877929688 +LIN,2011-01-20,91.18000030517578 +LIN,2011-01-21,91.04000091552734 +LIN,2011-01-24,91.44000244140625 +LIN,2011-01-25,91.23999786376953 +LIN,2011-01-26,91.48999786376953 +LIN,2011-01-27,91.91000366210938 +LIN,2011-01-28,90.87000274658203 +LIN,2011-01-31,93.04000091552734 +LIN,2011-02-01,95.27999877929688 +LIN,2011-02-02,95.0199966430664 +LIN,2011-02-03,94.81999969482422 +LIN,2011-02-04,95.23999786376953 +LIN,2011-02-07,95.08999633789062 +LIN,2011-02-08,95.18000030517578 +LIN,2011-02-09,94.7699966430664 +LIN,2011-02-10,95.52999877929688 +LIN,2011-02-11,97.0 +LIN,2011-02-14,96.79000091552734 +LIN,2011-02-15,96.86000061035156 +LIN,2011-02-16,98.2300033569336 +LIN,2011-02-17,98.31999969482422 +LIN,2011-02-18,99.08999633789062 +LIN,2011-02-22,97.83999633789062 +LIN,2011-02-23,97.0 +LIN,2011-02-24,97.45999908447266 +LIN,2011-02-25,98.30000305175781 +LIN,2011-02-28,99.37999725341797 +LIN,2011-03-01,97.77999877929688 +LIN,2011-03-02,97.9800033569336 +LIN,2011-03-03,98.5 +LIN,2011-03-04,98.26000213623047 +LIN,2011-03-07,96.91999816894531 +LIN,2011-03-08,97.75 +LIN,2011-03-09,97.7300033569336 +LIN,2011-03-10,96.63999938964844 +LIN,2011-03-11,97.9800033569336 +LIN,2011-03-14,98.1500015258789 +LIN,2011-03-15,97.26000213623047 +LIN,2011-03-16,95.19999694824219 +LIN,2011-03-17,96.4800033569336 +LIN,2011-03-18,97.13999938964844 +LIN,2011-03-21,97.93000030517578 +LIN,2011-03-22,97.88999938964844 +LIN,2011-03-23,98.73999786376953 +LIN,2011-03-24,99.55000305175781 +LIN,2011-03-25,99.87000274658203 +LIN,2011-03-28,99.44999694824219 +LIN,2011-03-29,100.91999816894531 +LIN,2011-03-30,101.0199966430664 +LIN,2011-03-31,101.5999984741211 +LIN,2011-04-01,101.9800033569336 +LIN,2011-04-04,102.38999938964844 +LIN,2011-04-05,103.0199966430664 +LIN,2011-04-06,103.12999725341797 +LIN,2011-04-07,102.5199966430664 +LIN,2011-04-08,102.29000091552734 +LIN,2011-04-11,101.37000274658203 +LIN,2011-04-12,100.52999877929688 +LIN,2011-04-13,101.37999725341797 +LIN,2011-04-14,101.8499984741211 +LIN,2011-04-15,103.1500015258789 +LIN,2011-04-18,102.9000015258789 +LIN,2011-04-19,105.83999633789062 +LIN,2011-04-20,106.2300033569336 +LIN,2011-04-21,106.51000213623047 +LIN,2011-04-25,106.80999755859375 +LIN,2011-04-26,108.12000274658203 +LIN,2011-04-27,106.0999984741211 +LIN,2011-04-28,107.18000030517578 +LIN,2011-04-29,106.41999816894531 +LIN,2011-05-02,105.41999816894531 +LIN,2011-05-03,104.97000122070312 +LIN,2011-05-04,103.30000305175781 +LIN,2011-05-05,102.9000015258789 +LIN,2011-05-06,103.5999984741211 +LIN,2011-05-09,104.41999816894531 +LIN,2011-05-10,105.16000366210938 +LIN,2011-05-11,103.58000183105469 +LIN,2011-05-12,104.1500015258789 +LIN,2011-05-13,102.8499984741211 +LIN,2011-05-16,103.02999877929688 +LIN,2011-05-17,102.20999908447266 +LIN,2011-05-18,104.5199966430664 +LIN,2011-05-19,105.05999755859375 +LIN,2011-05-20,104.47000122070312 +LIN,2011-05-23,103.30000305175781 +LIN,2011-05-24,103.01000213623047 +LIN,2011-05-25,104.58000183105469 +LIN,2011-05-26,104.27999877929688 +LIN,2011-05-27,105.0199966430664 +LIN,2011-05-31,105.83999633789062 +LIN,2011-06-01,103.38999938964844 +LIN,2011-06-02,103.1500015258789 +LIN,2011-06-03,100.86000061035156 +LIN,2011-06-06,100.18000030517578 +LIN,2011-06-07,100.08999633789062 +LIN,2011-06-08,100.0 +LIN,2011-06-09,101.6500015258789 +LIN,2011-06-10,100.0199966430664 +LIN,2011-06-13,100.45999908447266 +LIN,2011-06-14,102.12999725341797 +LIN,2011-06-15,100.47000122070312 +LIN,2011-06-16,101.08000183105469 +LIN,2011-06-17,101.05999755859375 +LIN,2011-06-20,102.12000274658203 +LIN,2011-06-21,103.80999755859375 +LIN,2011-06-22,103.83000183105469 +LIN,2011-06-23,103.51000213623047 +LIN,2011-06-24,103.29000091552734 +LIN,2011-06-27,103.83000183105469 +LIN,2011-06-28,106.0999984741211 +LIN,2011-06-29,107.9800033569336 +LIN,2011-06-30,108.38999938964844 +LIN,2011-07-01,109.01000213623047 +LIN,2011-07-05,108.41000366210938 +LIN,2011-07-06,109.44000244140625 +LIN,2011-07-07,111.30000305175781 +LIN,2011-07-08,110.47000122070312 +LIN,2011-07-11,108.36000061035156 +LIN,2011-07-12,107.72000122070312 +LIN,2011-07-13,107.30000305175781 +LIN,2011-07-14,106.33000183105469 +LIN,2011-07-15,107.02999877929688 +LIN,2011-07-18,105.86000061035156 +LIN,2011-07-19,106.7300033569336 +LIN,2011-07-20,106.25 +LIN,2011-07-21,107.19000244140625 +LIN,2011-07-22,105.11000061035156 +LIN,2011-07-25,105.0999984741211 +LIN,2011-07-26,103.91999816894531 +LIN,2011-07-27,101.69000244140625 +LIN,2011-07-28,102.16999816894531 +LIN,2011-07-29,103.63999938964844 +LIN,2011-08-01,102.51000213623047 +LIN,2011-08-02,100.56999969482422 +LIN,2011-08-03,101.9000015258789 +LIN,2011-08-04,97.69999694824219 +LIN,2011-08-05,96.33999633789062 +LIN,2011-08-08,91.36000061035156 +LIN,2011-08-09,94.43000030517578 +LIN,2011-08-10,92.37999725341797 +LIN,2011-08-11,97.22000122070312 +LIN,2011-08-12,98.5999984741211 +LIN,2011-08-15,99.66000366210938 +LIN,2011-08-16,98.73999786376953 +LIN,2011-08-17,98.4000015258789 +LIN,2011-08-18,93.43000030517578 +LIN,2011-08-19,90.16000366210938 +LIN,2011-08-22,88.93000030517578 +LIN,2011-08-23,91.7699966430664 +LIN,2011-08-24,92.44999694824219 +LIN,2011-08-25,92.47000122070312 +LIN,2011-08-26,94.38999938964844 +LIN,2011-08-29,97.33000183105469 +LIN,2011-08-30,98.2300033569336 +LIN,2011-08-31,98.48999786376953 +LIN,2011-09-01,98.19000244140625 +LIN,2011-09-02,96.5999984741211 +LIN,2011-09-06,96.37999725341797 +LIN,2011-09-07,98.38999938964844 +LIN,2011-09-08,97.02999877929688 +LIN,2011-09-09,94.72000122070312 +LIN,2011-09-12,94.38999938964844 +LIN,2011-09-13,95.77999877929688 +LIN,2011-09-14,98.20999908447266 +LIN,2011-09-15,99.97000122070312 +LIN,2011-09-16,100.80999755859375 +LIN,2011-09-19,100.08999633789062 +LIN,2011-09-20,101.51000213623047 +LIN,2011-09-21,97.05999755859375 +LIN,2011-09-22,93.45999908447266 +LIN,2011-09-23,92.91000366210938 +LIN,2011-09-26,95.08000183105469 +LIN,2011-09-27,96.5199966430664 +LIN,2011-09-28,94.20999908447266 +LIN,2011-09-29,95.41000366210938 +LIN,2011-09-30,93.4800033569336 +LIN,2011-10-03,91.73999786376953 +LIN,2011-10-04,94.94999694824219 +LIN,2011-10-05,98.29000091552734 +LIN,2011-10-06,98.7300033569336 +LIN,2011-10-07,98.08999633789062 +LIN,2011-10-10,101.95999908447266 +LIN,2011-10-11,100.86000061035156 +LIN,2011-10-12,101.62000274658203 +LIN,2011-10-13,101.04000091552734 +LIN,2011-10-14,102.6500015258789 +LIN,2011-10-17,100.91000366210938 +LIN,2011-10-18,103.06999969482422 +LIN,2011-10-19,100.7300033569336 +LIN,2011-10-20,101.55000305175781 +LIN,2011-10-21,103.5 +LIN,2011-10-24,103.5999984741211 +LIN,2011-10-25,101.6500015258789 +LIN,2011-10-26,104.31999969482422 +LIN,2011-10-27,105.58000183105469 +LIN,2011-10-28,105.2699966430664 +LIN,2011-10-31,101.66999816894531 +LIN,2011-11-01,98.52999877929688 +LIN,2011-11-02,100.45999908447266 +LIN,2011-11-03,101.88999938964844 +LIN,2011-11-04,100.45999908447266 +LIN,2011-11-07,101.02999877929688 +LIN,2011-11-08,102.19999694824219 +LIN,2011-11-09,98.30000305175781 +LIN,2011-11-10,99.83999633789062 +LIN,2011-11-11,101.48999786376953 +LIN,2011-11-14,101.38999938964844 +LIN,2011-11-15,100.83000183105469 +LIN,2011-11-16,98.44999694824219 +LIN,2011-11-17,96.7300033569336 +LIN,2011-11-18,97.0 +LIN,2011-11-21,95.94000244140625 +LIN,2011-11-22,95.33999633789062 +LIN,2011-11-23,93.94999694824219 +LIN,2011-11-25,93.51000213623047 +LIN,2011-11-28,97.19999694824219 +LIN,2011-11-29,96.80999755859375 +LIN,2011-11-30,102.0 +LIN,2011-12-01,100.8499984741211 +LIN,2011-12-02,100.45999908447266 +LIN,2011-12-05,101.80999755859375 +LIN,2011-12-06,102.44000244140625 +LIN,2011-12-07,103.9000015258789 +LIN,2011-12-08,102.81999969482422 +LIN,2011-12-09,103.52999877929688 +LIN,2011-12-12,102.33999633789062 +LIN,2011-12-13,102.12000274658203 +LIN,2011-12-14,101.87999725341797 +LIN,2011-12-15,103.27999877929688 +LIN,2011-12-16,103.7699966430664 +LIN,2011-12-19,103.05999755859375 +LIN,2011-12-20,105.5199966430664 +LIN,2011-12-21,105.1500015258789 +LIN,2011-12-22,105.7300033569336 +LIN,2011-12-23,106.58999633789062 +LIN,2011-12-27,107.29000091552734 +LIN,2011-12-28,106.04000091552734 +LIN,2011-12-29,107.13999938964844 +LIN,2011-12-30,106.9000015258789 +LIN,2012-01-03,107.8499984741211 +LIN,2012-01-04,108.98999786376953 +LIN,2012-01-05,107.91000366210938 +LIN,2012-01-06,107.95999908447266 +LIN,2012-01-09,106.91999816894531 +LIN,2012-01-10,107.58000183105469 +LIN,2012-01-11,107.72000122070312 +LIN,2012-01-12,109.52999877929688 +LIN,2012-01-13,108.54000091552734 +LIN,2012-01-17,109.83000183105469 +LIN,2012-01-18,111.08000183105469 +LIN,2012-01-19,110.66999816894531 +LIN,2012-01-20,109.31999969482422 +LIN,2012-01-23,109.61000061035156 +LIN,2012-01-24,109.0999984741211 +LIN,2012-01-25,106.06999969482422 +LIN,2012-01-26,106.44999694824219 +LIN,2012-01-27,105.79000091552734 +LIN,2012-01-30,106.38999938964844 +LIN,2012-01-31,106.19999694824219 +LIN,2012-02-01,106.70999908447266 +LIN,2012-02-02,105.69000244140625 +LIN,2012-02-03,108.0199966430664 +LIN,2012-02-06,108.33000183105469 +LIN,2012-02-07,108.48999786376953 +LIN,2012-02-08,108.33000183105469 +LIN,2012-02-09,108.2300033569336 +LIN,2012-02-10,107.16000366210938 +LIN,2012-02-13,107.18000030517578 +LIN,2012-02-14,107.2699966430664 +LIN,2012-02-15,107.66000366210938 +LIN,2012-02-16,108.97000122070312 +LIN,2012-02-17,110.0 +LIN,2012-02-21,110.0 +LIN,2012-02-22,109.66999816894531 +LIN,2012-02-23,110.05000305175781 +LIN,2012-02-24,109.88999938964844 +LIN,2012-02-27,109.91000366210938 +LIN,2012-02-28,109.68000030517578 +LIN,2012-02-29,109.0 +LIN,2012-03-01,109.80000305175781 +LIN,2012-03-02,109.69999694824219 +LIN,2012-03-05,108.41999816894531 +LIN,2012-03-06,107.45999908447266 +LIN,2012-03-07,108.16000366210938 +LIN,2012-03-08,109.94999694824219 +LIN,2012-03-09,109.68000030517578 +LIN,2012-03-12,110.01000213623047 +LIN,2012-03-13,111.12999725341797 +LIN,2012-03-14,110.45999908447266 +LIN,2012-03-15,110.4800033569336 +LIN,2012-03-16,110.72000122070312 +LIN,2012-03-19,111.18000030517578 +LIN,2012-03-20,110.77999877929688 +LIN,2012-03-21,111.72000122070312 +LIN,2012-03-22,110.86000061035156 +LIN,2012-03-23,112.16999816894531 +LIN,2012-03-26,113.98999786376953 +LIN,2012-03-27,114.55999755859375 +LIN,2012-03-28,113.73999786376953 +LIN,2012-03-29,114.37999725341797 +LIN,2012-03-30,114.63999938964844 +LIN,2012-04-02,115.04000091552734 +LIN,2012-04-03,114.77999877929688 +LIN,2012-04-04,113.7300033569336 +LIN,2012-04-05,113.94000244140625 +LIN,2012-04-09,112.3499984741211 +LIN,2012-04-10,109.6500015258789 +LIN,2012-04-11,111.37000274658203 +LIN,2012-04-12,113.62000274658203 +LIN,2012-04-13,112.02999877929688 +LIN,2012-04-16,112.94999694824219 +LIN,2012-04-17,114.25 +LIN,2012-04-18,113.9800033569336 +LIN,2012-04-19,113.81999969482422 +LIN,2012-04-20,113.69000244140625 +LIN,2012-04-23,112.66999816894531 +LIN,2012-04-24,112.43000030517578 +LIN,2012-04-25,113.7699966430664 +LIN,2012-04-26,115.33000183105469 +LIN,2012-04-27,116.47000122070312 +LIN,2012-04-30,115.69999694824219 +LIN,2012-05-01,116.19000244140625 +LIN,2012-05-02,116.44000244140625 +LIN,2012-05-03,116.18000030517578 +LIN,2012-05-04,114.72000122070312 +LIN,2012-05-07,114.7300033569336 +LIN,2012-05-08,114.37000274658203 +LIN,2012-05-09,112.2699966430664 +LIN,2012-05-10,111.75 +LIN,2012-05-11,111.68000030517578 +LIN,2012-05-14,110.4000015258789 +LIN,2012-05-15,110.01000213623047 +LIN,2012-05-16,109.37000274658203 +LIN,2012-05-17,105.87000274658203 +LIN,2012-05-18,105.11000061035156 +LIN,2012-05-21,108.37999725341797 +LIN,2012-05-22,107.68000030517578 +LIN,2012-05-23,108.3499984741211 +LIN,2012-05-24,108.77999877929688 +LIN,2012-05-25,107.87000274658203 +LIN,2012-05-29,109.38999938964844 +LIN,2012-05-30,106.26000213623047 +LIN,2012-05-31,106.23999786376953 +LIN,2012-06-01,103.51000213623047 +LIN,2012-06-04,103.9800033569336 +LIN,2012-06-05,102.08999633789062 +LIN,2012-06-06,104.19000244140625 +LIN,2012-06-07,104.66999816894531 +LIN,2012-06-08,105.91000366210938 +LIN,2012-06-11,104.94000244140625 +LIN,2012-06-12,106.55000305175781 +LIN,2012-06-13,104.66999816894531 +LIN,2012-06-14,104.52999877929688 +LIN,2012-06-15,105.58000183105469 +LIN,2012-06-18,105.91999816894531 +LIN,2012-06-19,108.1500015258789 +LIN,2012-06-20,107.36000061035156 +LIN,2012-06-21,104.87999725341797 +LIN,2012-06-22,105.36000061035156 +LIN,2012-06-25,104.04000091552734 +LIN,2012-06-26,104.41000366210938 +LIN,2012-06-27,104.12999725341797 +LIN,2012-06-28,105.33999633789062 +LIN,2012-06-29,108.7300033569336 +LIN,2012-07-02,108.33999633789062 +LIN,2012-07-03,109.62000274658203 +LIN,2012-07-05,109.77999877929688 +LIN,2012-07-06,109.01000213623047 +LIN,2012-07-09,109.05000305175781 +LIN,2012-07-10,107.66000366210938 +LIN,2012-07-11,107.36000061035156 +LIN,2012-07-12,105.86000061035156 +LIN,2012-07-13,107.36000061035156 +LIN,2012-07-16,107.0999984741211 +LIN,2012-07-17,108.62000274658203 +LIN,2012-07-18,108.6500015258789 +LIN,2012-07-19,109.12000274658203 +LIN,2012-07-20,107.52999877929688 +LIN,2012-07-23,106.27999877929688 +LIN,2012-07-24,104.80999755859375 +LIN,2012-07-25,102.94000244140625 +LIN,2012-07-26,104.4800033569336 +LIN,2012-07-27,106.0 +LIN,2012-07-30,105.41000366210938 +LIN,2012-07-31,103.76000213623047 +LIN,2012-08-01,103.9800033569336 +LIN,2012-08-02,103.06999969482422 +LIN,2012-08-03,105.77999877929688 +LIN,2012-08-06,105.05000305175781 +LIN,2012-08-07,107.04000091552734 +LIN,2012-08-08,107.9800033569336 +LIN,2012-08-09,107.97000122070312 +LIN,2012-08-10,108.16000366210938 +LIN,2012-08-13,107.69999694824219 +LIN,2012-08-14,107.30000305175781 +LIN,2012-08-15,107.97000122070312 +LIN,2012-08-16,108.69999694824219 +LIN,2012-08-17,107.70999908447266 +LIN,2012-08-20,108.47000122070312 +LIN,2012-08-21,108.02999877929688 +LIN,2012-08-22,109.55000305175781 +LIN,2012-08-23,107.61000061035156 +LIN,2012-08-24,107.12000274658203 +LIN,2012-08-27,105.91000366210938 +LIN,2012-08-28,104.5999984741211 +LIN,2012-08-29,105.12999725341797 +LIN,2012-08-30,104.81999969482422 +LIN,2012-08-31,105.5 +LIN,2012-09-04,104.2300033569336 +LIN,2012-09-05,104.43000030517578 +LIN,2012-09-06,106.55999755859375 +LIN,2012-09-07,107.0199966430664 +LIN,2012-09-10,106.79000091552734 +LIN,2012-09-11,106.58000183105469 +LIN,2012-09-12,105.98999786376953 +LIN,2012-09-13,106.52999877929688 +LIN,2012-09-14,107.94000244140625 +LIN,2012-09-17,107.95999908447266 +LIN,2012-09-18,108.2699966430664 +LIN,2012-09-19,108.4000015258789 +LIN,2012-09-20,108.55000305175781 +LIN,2012-09-21,107.80999755859375 +LIN,2012-09-24,107.05000305175781 +LIN,2012-09-25,106.30000305175781 +LIN,2012-09-26,103.8499984741211 +LIN,2012-09-27,104.43000030517578 +LIN,2012-09-28,103.87999725341797 +LIN,2012-10-01,104.01000213623047 +LIN,2012-10-02,103.79000091552734 +LIN,2012-10-03,104.51000213623047 +LIN,2012-10-04,105.36000061035156 +LIN,2012-10-05,105.61000061035156 +LIN,2012-10-08,105.6500015258789 +LIN,2012-10-09,105.30999755859375 +LIN,2012-10-10,103.8499984741211 +LIN,2012-10-11,103.69999694824219 +LIN,2012-10-12,103.87000274658203 +LIN,2012-10-15,104.87999725341797 +LIN,2012-10-16,106.58000183105469 +LIN,2012-10-17,108.22000122070312 +LIN,2012-10-18,107.97000122070312 +LIN,2012-10-19,104.87999725341797 +LIN,2012-10-22,105.26000213623047 +LIN,2012-10-23,104.94999694824219 +LIN,2012-10-24,104.58999633789062 +LIN,2012-10-25,104.77999877929688 +LIN,2012-10-26,105.30000305175781 +LIN,2012-10-31,106.20999908447266 +LIN,2012-11-01,108.48999786376953 +LIN,2012-11-02,109.69999694824219 +LIN,2012-11-05,109.47000122070312 +LIN,2012-11-06,110.0 +LIN,2012-11-07,109.05999755859375 +LIN,2012-11-08,107.9800033569336 +LIN,2012-11-09,107.4000015258789 +LIN,2012-11-12,107.43000030517578 +LIN,2012-11-13,107.2300033569336 +LIN,2012-11-14,106.20999908447266 +LIN,2012-11-15,105.52999877929688 +LIN,2012-11-16,104.29000091552734 +LIN,2012-11-19,105.6500015258789 +LIN,2012-11-20,105.55999755859375 +LIN,2012-11-21,105.18000030517578 +LIN,2012-11-23,106.93000030517578 +LIN,2012-11-26,106.70999908447266 +LIN,2012-11-27,106.30999755859375 +LIN,2012-11-28,106.55999755859375 +LIN,2012-11-29,106.11000061035156 +LIN,2012-11-30,107.20999908447266 +LIN,2012-12-03,105.37000274658203 +LIN,2012-12-04,105.70999908447266 +LIN,2012-12-05,105.93000030517578 +LIN,2012-12-06,106.29000091552734 +LIN,2012-12-07,107.30999755859375 +LIN,2012-12-10,107.83999633789062 +LIN,2012-12-11,107.9800033569336 +LIN,2012-12-12,106.62999725341797 +LIN,2012-12-13,107.4800033569336 +LIN,2012-12-14,106.95999908447266 +LIN,2012-12-17,107.72000122070312 +LIN,2012-12-18,109.5199966430664 +LIN,2012-12-19,108.4000015258789 +LIN,2012-12-20,109.45999908447266 +LIN,2012-12-21,108.66000366210938 +LIN,2012-12-24,109.73999786376953 +LIN,2012-12-26,110.08999633789062 +LIN,2012-12-27,109.58000183105469 +LIN,2012-12-28,107.9000015258789 +LIN,2012-12-31,109.44999694824219 +LIN,2013-01-02,112.58000183105469 +LIN,2013-01-03,112.58000183105469 +LIN,2013-01-04,113.33999633789062 +LIN,2013-01-07,113.08999633789062 +LIN,2013-01-08,113.87999725341797 +LIN,2013-01-09,113.87000274658203 +LIN,2013-01-10,114.18000030517578 +LIN,2013-01-11,114.0 +LIN,2013-01-14,114.0999984741211 +LIN,2013-01-15,113.80999755859375 +LIN,2013-01-16,112.56999969482422 +LIN,2013-01-17,113.2300033569336 +LIN,2013-01-18,113.5199966430664 +LIN,2013-01-22,114.0199966430664 +LIN,2013-01-23,110.7699966430664 +LIN,2013-01-24,111.12000274658203 +LIN,2013-01-25,111.7300033569336 +LIN,2013-01-28,109.9800033569336 +LIN,2013-01-29,110.55000305175781 +LIN,2013-01-30,109.94000244140625 +LIN,2013-01-31,110.37000274658203 +LIN,2013-02-01,111.58999633789062 +LIN,2013-02-04,110.18000030517578 +LIN,2013-02-05,110.58000183105469 +LIN,2013-02-06,110.79000091552734 +LIN,2013-02-07,110.43000030517578 +LIN,2013-02-08,111.61000061035156 +LIN,2013-02-11,110.98999786376953 +LIN,2013-02-12,110.9800033569336 +LIN,2013-02-13,111.7699966430664 +LIN,2013-02-14,111.20999908447266 +LIN,2013-02-15,110.1500015258789 +LIN,2013-02-19,110.73999786376953 +LIN,2013-02-20,110.37999725341797 +LIN,2013-02-21,109.95999908447266 +LIN,2013-02-22,111.16999816894531 +LIN,2013-02-25,109.54000091552734 +LIN,2013-02-26,110.58000183105469 +LIN,2013-02-27,112.22000122070312 +LIN,2013-02-28,113.05000305175781 +LIN,2013-03-01,113.51000213623047 +LIN,2013-03-04,112.9000015258789 +LIN,2013-03-05,113.41000366210938 +LIN,2013-03-06,112.9000015258789 +LIN,2013-03-07,112.66999816894531 +LIN,2013-03-08,113.63999938964844 +LIN,2013-03-11,113.44000244140625 +LIN,2013-03-12,112.91999816894531 +LIN,2013-03-13,112.7699966430664 +LIN,2013-03-14,113.5999984741211 +LIN,2013-03-15,113.54000091552734 +LIN,2013-03-18,112.98999786376953 +LIN,2013-03-19,113.4800033569336 +LIN,2013-03-20,113.63999938964844 +LIN,2013-03-21,111.2699966430664 +LIN,2013-03-22,111.58999633789062 +LIN,2013-03-25,112.13999938964844 +LIN,2013-03-26,112.0999984741211 +LIN,2013-03-27,111.33999633789062 +LIN,2013-03-28,111.54000091552734 +LIN,2013-04-01,111.08000183105469 +LIN,2013-04-02,111.0 +LIN,2013-04-03,110.30999755859375 +LIN,2013-04-04,111.26000213623047 +LIN,2013-04-05,110.9800033569336 +LIN,2013-04-08,111.54000091552734 +LIN,2013-04-09,111.36000061035156 +LIN,2013-04-10,112.97000122070312 +LIN,2013-04-11,112.3499984741211 +LIN,2013-04-12,111.0 +LIN,2013-04-15,107.69000244140625 +LIN,2013-04-16,110.12999725341797 +LIN,2013-04-17,110.2300033569336 +LIN,2013-04-18,109.77999877929688 +LIN,2013-04-19,109.75 +LIN,2013-04-22,109.75 +LIN,2013-04-23,109.61000061035156 +LIN,2013-04-24,112.7699966430664 +LIN,2013-04-25,112.81999969482422 +LIN,2013-04-26,112.7300033569336 +LIN,2013-04-29,114.37999725341797 +LIN,2013-04-30,114.30000305175781 +LIN,2013-05-01,113.18000030517578 +LIN,2013-05-02,113.45999908447266 +LIN,2013-05-03,114.69000244140625 +LIN,2013-05-06,113.66000366210938 +LIN,2013-05-07,114.08000183105469 +LIN,2013-05-08,113.88999938964844 +LIN,2013-05-09,114.2300033569336 +LIN,2013-05-10,114.0 +LIN,2013-05-13,113.11000061035156 +LIN,2013-05-14,114.27999877929688 +LIN,2013-05-15,115.12000274658203 +LIN,2013-05-16,114.0 +LIN,2013-05-17,116.19999694824219 +LIN,2013-05-20,115.7699966430664 +LIN,2013-05-21,115.91000366210938 +LIN,2013-05-22,115.69999694824219 +LIN,2013-05-23,115.80000305175781 +LIN,2013-05-24,115.95999908447266 +LIN,2013-05-28,116.22000122070312 +LIN,2013-05-29,115.52999877929688 +LIN,2013-05-30,115.30999755859375 +LIN,2013-05-31,114.33000183105469 +LIN,2013-06-03,115.51000213623047 +LIN,2013-06-04,116.66000366210938 +LIN,2013-06-05,115.0 +LIN,2013-06-06,114.16000366210938 +LIN,2013-06-07,114.20999908447266 +LIN,2013-06-10,114.83000183105469 +LIN,2013-06-11,114.06999969482422 +LIN,2013-06-12,114.9800033569336 +LIN,2013-06-13,116.69000244140625 +LIN,2013-06-14,117.91000366210938 +LIN,2013-06-17,118.44999694824219 +LIN,2013-06-18,119.01000213623047 +LIN,2013-06-19,119.5199966430664 +LIN,2013-06-20,116.36000061035156 +LIN,2013-06-21,115.26000213623047 +LIN,2013-06-24,114.0999984741211 +LIN,2013-06-25,114.38999938964844 +LIN,2013-06-26,115.94000244140625 +LIN,2013-06-27,114.88999938964844 +LIN,2013-06-28,115.16000366210938 +LIN,2013-07-01,116.7300033569336 +LIN,2013-07-02,114.69999694824219 +LIN,2013-07-03,114.7699966430664 +LIN,2013-07-05,115.69000244140625 +LIN,2013-07-08,115.73999786376953 +LIN,2013-07-09,117.58999633789062 +LIN,2013-07-10,117.16000366210938 +LIN,2013-07-11,117.38999938964844 +LIN,2013-07-12,117.08999633789062 +LIN,2013-07-15,116.47000122070312 +LIN,2013-07-16,116.02999877929688 +LIN,2013-07-17,116.45999908447266 +LIN,2013-07-18,116.69999694824219 +LIN,2013-07-19,117.13999938964844 +LIN,2013-07-22,117.01000213623047 +LIN,2013-07-23,117.0 +LIN,2013-07-24,118.05999755859375 +LIN,2013-07-25,119.19999694824219 +LIN,2013-07-26,119.0 +LIN,2013-07-29,119.45999908447266 +LIN,2013-07-30,120.68000030517578 +LIN,2013-07-31,120.16999816894531 +LIN,2013-08-01,120.04000091552734 +LIN,2013-08-02,120.30999755859375 +LIN,2013-08-05,120.0999984741211 +LIN,2013-08-06,120.4800033569336 +LIN,2013-08-07,120.3499984741211 +LIN,2013-08-08,121.30999755859375 +LIN,2013-08-09,121.05999755859375 +LIN,2013-08-12,119.81999969482422 +LIN,2013-08-13,120.2699966430664 +LIN,2013-08-14,119.2300033569336 +LIN,2013-08-15,118.23999786376953 +LIN,2013-08-16,117.88999938964844 +LIN,2013-08-19,117.23999786376953 +LIN,2013-08-20,117.47000122070312 +LIN,2013-08-21,117.5199966430664 +LIN,2013-08-22,118.20999908447266 +LIN,2013-08-23,118.70999908447266 +LIN,2013-08-26,117.94000244140625 +LIN,2013-08-27,116.83000183105469 +LIN,2013-08-28,116.41000366210938 +LIN,2013-08-29,116.25 +LIN,2013-08-30,117.4000015258789 +LIN,2013-09-03,117.47000122070312 +LIN,2013-09-04,117.79000091552734 +LIN,2013-09-05,117.91999816894531 +LIN,2013-09-06,118.11000061035156 +LIN,2013-09-09,119.25 +LIN,2013-09-10,119.93000030517578 +LIN,2013-09-11,121.0999984741211 +LIN,2013-09-12,120.23999786376953 +LIN,2013-09-13,120.47000122070312 +LIN,2013-09-16,122.20999908447266 +LIN,2013-09-17,121.38999938964844 +LIN,2013-09-18,123.7300033569336 +LIN,2013-09-19,122.77999877929688 +LIN,2013-09-20,121.7300033569336 +LIN,2013-09-23,120.8499984741211 +LIN,2013-09-24,120.51000213623047 +LIN,2013-09-25,119.5199966430664 +LIN,2013-09-26,120.19000244140625 +LIN,2013-09-27,119.86000061035156 +LIN,2013-09-30,120.20999908447266 +LIN,2013-10-01,120.83000183105469 +LIN,2013-10-02,121.43000030517578 +LIN,2013-10-03,120.0999984741211 +LIN,2013-10-04,121.41000366210938 +LIN,2013-10-07,119.77999877929688 +LIN,2013-10-08,117.75 +LIN,2013-10-09,119.0199966430664 +LIN,2013-10-10,121.30999755859375 +LIN,2013-10-11,121.70999908447266 +LIN,2013-10-14,122.25 +LIN,2013-10-15,121.0999984741211 +LIN,2013-10-16,123.16999816894531 +LIN,2013-10-17,124.4000015258789 +LIN,2013-10-18,124.94000244140625 +LIN,2013-10-21,124.79000091552734 +LIN,2013-10-22,125.80999755859375 +LIN,2013-10-23,123.83000183105469 +LIN,2013-10-24,124.0199966430664 +LIN,2013-10-25,125.23999786376953 +LIN,2013-10-28,124.04000091552734 +LIN,2013-10-29,124.66000366210938 +LIN,2013-10-30,124.5 +LIN,2013-10-31,124.70999908447266 +LIN,2013-11-01,124.08999633789062 +LIN,2013-11-04,123.7300033569336 +LIN,2013-11-05,125.01000213623047 +LIN,2013-11-06,125.88999938964844 +LIN,2013-11-07,124.18000030517578 +LIN,2013-11-08,124.48999786376953 +LIN,2013-11-11,124.68000030517578 +LIN,2013-11-12,124.05000305175781 +LIN,2013-11-13,124.54000091552734 +LIN,2013-11-14,125.62000274658203 +LIN,2013-11-15,126.80000305175781 +LIN,2013-11-18,126.29000091552734 +LIN,2013-11-19,126.23999786376953 +LIN,2013-11-20,124.5 +LIN,2013-11-21,125.41999816894531 +LIN,2013-11-22,126.56999969482422 +LIN,2013-11-25,126.06999969482422 +LIN,2013-11-26,126.06999969482422 +LIN,2013-11-27,126.58000183105469 +LIN,2013-11-29,126.26000213623047 +LIN,2013-12-02,124.77999877929688 +LIN,2013-12-03,124.23999786376953 +LIN,2013-12-04,123.62000274658203 +LIN,2013-12-05,122.48999786376953 +LIN,2013-12-06,125.45999908447266 +LIN,2013-12-09,125.41000366210938 +LIN,2013-12-10,125.94000244140625 +LIN,2013-12-11,124.12000274658203 +LIN,2013-12-12,124.68000030517578 +LIN,2013-12-13,124.25 +LIN,2013-12-16,125.0199966430664 +LIN,2013-12-17,125.23999786376953 +LIN,2013-12-18,126.66000366210938 +LIN,2013-12-19,127.1500015258789 +LIN,2013-12-20,127.54000091552734 +LIN,2013-12-23,127.95999908447266 +LIN,2013-12-24,128.97000122070312 +LIN,2013-12-26,129.57000732421875 +LIN,2013-12-27,130.00999450683594 +LIN,2013-12-30,130.00999450683594 +LIN,2013-12-31,130.02999877929688 +LIN,2014-01-02,129.5 +LIN,2014-01-03,129.67999267578125 +LIN,2014-01-06,129.49000549316406 +LIN,2014-01-07,130.24000549316406 +LIN,2014-01-08,130.92999267578125 +LIN,2014-01-09,131.0 +LIN,2014-01-10,132.49000549316406 +LIN,2014-01-13,130.8000030517578 +LIN,2014-01-14,131.86000061035156 +LIN,2014-01-15,132.9199981689453 +LIN,2014-01-16,132.57000732421875 +LIN,2014-01-17,132.44000244140625 +LIN,2014-01-21,133.2100067138672 +LIN,2014-01-22,133.2100067138672 +LIN,2014-01-23,131.27999877929688 +LIN,2014-01-24,126.97000122070312 +LIN,2014-01-27,125.73999786376953 +LIN,2014-01-28,125.69999694824219 +LIN,2014-01-29,127.33000183105469 +LIN,2014-01-30,125.48999786376953 +LIN,2014-01-31,124.72000122070312 +LIN,2014-02-03,121.51000213623047 +LIN,2014-02-04,122.37999725341797 +LIN,2014-02-05,122.70999908447266 +LIN,2014-02-06,124.27999877929688 +LIN,2014-02-07,127.05999755859375 +LIN,2014-02-10,127.68000030517578 +LIN,2014-02-11,128.42999267578125 +LIN,2014-02-12,128.0800018310547 +LIN,2014-02-13,129.41000366210938 +LIN,2014-02-14,129.80999755859375 +LIN,2014-02-18,129.72000122070312 +LIN,2014-02-19,128.14999389648438 +LIN,2014-02-20,128.07000732421875 +LIN,2014-02-21,128.07000732421875 +LIN,2014-02-24,127.1500015258789 +LIN,2014-02-25,128.8000030517578 +LIN,2014-02-26,128.8300018310547 +LIN,2014-02-27,129.85000610351562 +LIN,2014-02-28,130.3699951171875 +LIN,2014-03-03,130.2899932861328 +LIN,2014-03-04,131.0 +LIN,2014-03-05,129.5500030517578 +LIN,2014-03-06,130.8300018310547 +LIN,2014-03-07,131.07000732421875 +LIN,2014-03-10,131.5800018310547 +LIN,2014-03-11,131.58999633789062 +LIN,2014-03-12,132.0800018310547 +LIN,2014-03-13,132.0500030517578 +LIN,2014-03-14,131.75 +LIN,2014-03-17,132.4199981689453 +LIN,2014-03-18,132.83999633789062 +LIN,2014-03-19,132.66000366210938 +LIN,2014-03-20,132.50999450683594 +LIN,2014-03-21,132.9199981689453 +LIN,2014-03-24,131.75 +LIN,2014-03-25,131.35000610351562 +LIN,2014-03-26,129.66000366210938 +LIN,2014-03-27,128.8000030517578 +LIN,2014-03-28,129.33999633789062 +LIN,2014-03-31,130.97000122070312 +LIN,2014-04-01,131.05999755859375 +LIN,2014-04-02,131.61000061035156 +LIN,2014-04-03,131.22999572753906 +LIN,2014-04-04,129.4600067138672 +LIN,2014-04-07,127.56999969482422 +LIN,2014-04-08,128.2100067138672 +LIN,2014-04-09,130.30999755859375 +LIN,2014-04-10,128.13999938964844 +LIN,2014-04-11,127.0 +LIN,2014-04-14,127.26000213623047 +LIN,2014-04-15,129.19000244140625 +LIN,2014-04-16,131.5500030517578 +LIN,2014-04-17,131.86000061035156 +LIN,2014-04-21,132.88999938964844 +LIN,2014-04-22,131.97000122070312 +LIN,2014-04-23,131.6999969482422 +LIN,2014-04-24,130.64999389648438 +LIN,2014-04-25,129.36000061035156 +LIN,2014-04-28,129.39999389648438 +LIN,2014-04-29,128.4600067138672 +LIN,2014-04-30,130.5500030517578 +LIN,2014-05-01,130.2899932861328 +LIN,2014-05-02,131.0 +LIN,2014-05-05,130.64999389648438 +LIN,2014-05-06,130.42999267578125 +LIN,2014-05-07,130.0 +LIN,2014-05-08,130.1699981689453 +LIN,2014-05-09,130.10000610351562 +LIN,2014-05-12,131.07000732421875 +LIN,2014-05-13,131.0 +LIN,2014-05-14,131.42999267578125 +LIN,2014-05-15,130.36000061035156 +LIN,2014-05-16,131.0 +LIN,2014-05-19,131.5399932861328 +LIN,2014-05-20,130.19000244140625 +LIN,2014-05-21,130.50999450683594 +LIN,2014-05-22,130.2899932861328 +LIN,2014-05-23,130.92999267578125 +LIN,2014-05-27,130.8300018310547 +LIN,2014-05-28,130.1699981689453 +LIN,2014-05-29,132.5 +LIN,2014-05-30,132.24000549316406 +LIN,2014-06-02,134.02999877929688 +LIN,2014-06-03,133.67999267578125 +LIN,2014-06-04,132.72999572753906 +LIN,2014-06-05,133.69000244140625 +LIN,2014-06-06,134.6699981689453 +LIN,2014-06-09,133.77999877929688 +LIN,2014-06-10,133.58999633789062 +LIN,2014-06-11,132.47999572753906 +LIN,2014-06-12,130.99000549316406 +LIN,2014-06-13,131.52999877929688 +LIN,2014-06-16,130.61000061035156 +LIN,2014-06-17,130.83999633789062 +LIN,2014-06-18,132.35000610351562 +LIN,2014-06-19,131.5 +LIN,2014-06-20,132.11000061035156 +LIN,2014-06-23,131.86000061035156 +LIN,2014-06-24,131.2100067138672 +LIN,2014-06-25,131.38999938964844 +LIN,2014-06-26,131.02999877929688 +LIN,2014-06-27,131.89999389648438 +LIN,2014-06-30,132.83999633789062 +LIN,2014-07-01,132.83999633789062 +LIN,2014-07-02,132.72999572753906 +LIN,2014-07-03,133.3000030517578 +LIN,2014-07-07,133.0 +LIN,2014-07-08,132.77999877929688 +LIN,2014-07-09,132.41000366210938 +LIN,2014-07-10,131.8699951171875 +LIN,2014-07-11,131.58999633789062 +LIN,2014-07-14,132.41000366210938 +LIN,2014-07-15,132.66000366210938 +LIN,2014-07-16,133.5500030517578 +LIN,2014-07-17,131.6699981689453 +LIN,2014-07-18,132.77000427246094 +LIN,2014-07-21,131.47999572753906 +LIN,2014-07-22,131.69000244140625 +LIN,2014-07-23,131.14999389648438 +LIN,2014-07-24,129.22999572753906 +LIN,2014-07-25,130.5399932861328 +LIN,2014-07-28,130.3000030517578 +LIN,2014-07-29,128.67999267578125 +LIN,2014-07-30,129.22000122070312 +LIN,2014-07-31,128.13999938964844 +LIN,2014-08-01,128.22999572753906 +LIN,2014-08-04,128.91000366210938 +LIN,2014-08-05,127.05000305175781 +LIN,2014-08-06,127.87999725341797 +LIN,2014-08-07,127.04000091552734 +LIN,2014-08-08,128.89999389648438 +LIN,2014-08-11,128.55999755859375 +LIN,2014-08-12,128.8699951171875 +LIN,2014-08-13,129.4199981689453 +LIN,2014-08-14,129.69000244140625 +LIN,2014-08-15,129.5800018310547 +LIN,2014-08-18,130.6999969482422 +LIN,2014-08-19,130.58999633789062 +LIN,2014-08-20,130.42999267578125 +LIN,2014-08-21,131.4600067138672 +LIN,2014-08-22,130.75999450683594 +LIN,2014-08-25,131.64999389648438 +LIN,2014-08-26,131.36000061035156 +LIN,2014-08-27,131.13999938964844 +LIN,2014-08-28,131.44000244140625 +LIN,2014-08-29,131.5500030517578 +LIN,2014-09-02,131.66000366210938 +LIN,2014-09-03,132.22999572753906 +LIN,2014-09-04,131.8800048828125 +LIN,2014-09-05,132.55999755859375 +LIN,2014-09-08,132.52999877929688 +LIN,2014-09-09,132.11000061035156 +LIN,2014-09-10,132.8000030517578 +LIN,2014-09-11,131.16000366210938 +LIN,2014-09-12,131.6300048828125 +LIN,2014-09-15,131.5500030517578 +LIN,2014-09-16,132.19000244140625 +LIN,2014-09-17,132.49000549316406 +LIN,2014-09-18,133.4600067138672 +LIN,2014-09-19,133.52000427246094 +LIN,2014-09-22,133.1699981689453 +LIN,2014-09-23,132.0399932861328 +LIN,2014-09-24,133.75 +LIN,2014-09-25,131.75999450683594 +LIN,2014-09-26,132.55999755859375 +LIN,2014-09-29,130.8800048828125 +LIN,2014-09-30,129.0 +LIN,2014-10-01,125.83000183105469 +LIN,2014-10-02,125.30000305175781 +LIN,2014-10-03,125.5199966430664 +LIN,2014-10-06,125.62000274658203 +LIN,2014-10-07,123.47000122070312 +LIN,2014-10-08,124.94000244140625 +LIN,2014-10-09,121.9800033569336 +LIN,2014-10-10,120.7699966430664 +LIN,2014-10-13,118.80999755859375 +LIN,2014-10-14,120.19000244140625 +LIN,2014-10-15,121.38999938964844 +LIN,2014-10-16,122.36000061035156 +LIN,2014-10-17,124.11000061035156 +LIN,2014-10-20,125.51000213623047 +LIN,2014-10-21,127.56999969482422 +LIN,2014-10-22,127.01000213623047 +LIN,2014-10-23,126.58000183105469 +LIN,2014-10-24,127.72000122070312 +LIN,2014-10-27,125.51000213623047 +LIN,2014-10-28,125.69999694824219 +LIN,2014-10-29,122.61000061035156 +LIN,2014-10-30,122.66999816894531 +LIN,2014-10-31,125.98999786376953 +LIN,2014-11-03,124.41999816894531 +LIN,2014-11-04,124.2699966430664 +LIN,2014-11-05,125.7699966430664 +LIN,2014-11-06,126.56999969482422 +LIN,2014-11-07,126.66999816894531 +LIN,2014-11-10,126.37000274658203 +LIN,2014-11-11,126.69999694824219 +LIN,2014-11-12,126.2300033569336 +LIN,2014-11-13,126.7300033569336 +LIN,2014-11-14,125.86000061035156 +LIN,2014-11-17,126.26000213623047 +LIN,2014-11-18,127.83000183105469 +LIN,2014-11-19,128.25999450683594 +LIN,2014-11-20,128.82000732421875 +LIN,2014-11-21,130.5500030517578 +LIN,2014-11-24,129.47999572753906 +LIN,2014-11-25,128.64999389648438 +LIN,2014-11-26,129.8800048828125 +LIN,2014-11-28,128.3800048828125 +LIN,2014-12-01,127.55999755859375 +LIN,2014-12-02,128.4499969482422 +LIN,2014-12-03,129.6999969482422 +LIN,2014-12-04,129.50999450683594 +LIN,2014-12-05,129.52999877929688 +LIN,2014-12-08,128.07000732421875 +LIN,2014-12-09,127.69999694824219 +LIN,2014-12-10,125.5999984741211 +LIN,2014-12-11,126.26000213623047 +LIN,2014-12-12,123.72000122070312 +LIN,2014-12-15,123.91000366210938 +LIN,2014-12-16,123.2699966430664 +LIN,2014-12-17,126.4800033569336 +LIN,2014-12-18,130.4499969482422 +LIN,2014-12-19,130.0500030517578 +LIN,2014-12-22,131.33999633789062 +LIN,2014-12-23,132.08999633789062 +LIN,2014-12-24,131.74000549316406 +LIN,2014-12-26,132.22999572753906 +LIN,2014-12-29,132.32000732421875 +LIN,2014-12-30,131.33999633789062 +LIN,2014-12-31,129.55999755859375 +LIN,2015-01-02,129.9499969482422 +LIN,2015-01-05,126.5199966430664 +LIN,2015-01-06,124.9000015258789 +LIN,2015-01-07,126.30000305175781 +LIN,2015-01-08,128.3800048828125 +LIN,2015-01-09,126.6500015258789 +LIN,2015-01-12,126.37000274658203 +LIN,2015-01-13,125.5 +LIN,2015-01-14,124.58999633789062 +LIN,2015-01-15,124.47000122070312 +LIN,2015-01-16,123.52999877929688 +LIN,2015-01-20,124.91000366210938 +LIN,2015-01-21,125.66999816894531 +LIN,2015-01-22,127.45999908447266 +LIN,2015-01-23,126.33999633789062 +LIN,2015-01-26,124.5199966430664 +LIN,2015-01-27,123.19999694824219 +LIN,2015-01-28,122.62999725341797 +LIN,2015-01-29,121.44999694824219 +LIN,2015-01-30,120.58999633789062 +LIN,2015-02-02,122.22000122070312 +LIN,2015-02-03,123.4800033569336 +LIN,2015-02-04,122.70999908447266 +LIN,2015-02-05,124.61000061035156 +LIN,2015-02-06,125.25 +LIN,2015-02-09,125.04000091552734 +LIN,2015-02-10,124.91000366210938 +LIN,2015-02-11,124.3499984741211 +LIN,2015-02-12,125.36000061035156 +LIN,2015-02-13,126.88999938964844 +LIN,2015-02-17,127.44999694824219 +LIN,2015-02-18,127.62999725341797 +LIN,2015-02-19,128.86000061035156 +LIN,2015-02-20,129.30999755859375 +LIN,2015-02-23,128.38999938964844 +LIN,2015-02-24,128.3800048828125 +LIN,2015-02-25,128.58999633789062 +LIN,2015-02-26,127.9000015258789 +LIN,2015-02-27,127.9000015258789 +LIN,2015-03-02,130.27999877929688 +LIN,2015-03-03,129.0500030517578 +LIN,2015-03-04,127.72000122070312 +LIN,2015-03-05,127.73999786376953 +LIN,2015-03-06,126.29000091552734 +LIN,2015-03-09,126.25 +LIN,2015-03-10,124.36000061035156 +LIN,2015-03-11,124.22000122070312 +LIN,2015-03-12,125.62999725341797 +LIN,2015-03-13,123.80000305175781 +LIN,2015-03-16,124.23999786376953 +LIN,2015-03-17,122.81999969482422 +LIN,2015-03-18,124.80999755859375 +LIN,2015-03-19,122.01000213623047 +LIN,2015-03-20,121.91999816894531 +LIN,2015-03-23,121.9800033569336 +LIN,2015-03-24,121.55000305175781 +LIN,2015-03-25,120.30000305175781 +LIN,2015-03-26,120.51000213623047 +LIN,2015-03-27,120.16000366210938 +LIN,2015-03-30,121.5199966430664 +LIN,2015-03-31,120.73999786376953 +LIN,2015-04-01,121.01000213623047 +LIN,2015-04-02,122.2699966430664 +LIN,2015-04-06,122.26000213623047 +LIN,2015-04-07,122.7699966430664 +LIN,2015-04-08,122.36000061035156 +LIN,2015-04-09,122.56999969482422 +LIN,2015-04-10,122.36000061035156 +LIN,2015-04-13,121.22000122070312 +LIN,2015-04-14,121.0 +LIN,2015-04-15,121.5 +LIN,2015-04-16,121.23999786376953 +LIN,2015-04-17,120.44999694824219 +LIN,2015-04-20,122.0 +LIN,2015-04-21,121.2300033569336 +LIN,2015-04-22,121.26000213623047 +LIN,2015-04-23,121.86000061035156 +LIN,2015-04-24,122.45999908447266 +LIN,2015-04-27,123.58999633789062 +LIN,2015-04-28,122.79000091552734 +LIN,2015-04-29,124.69000244140625 +LIN,2015-04-30,121.93000030517578 +LIN,2015-05-01,122.75 +LIN,2015-05-04,122.2699966430664 +LIN,2015-05-05,120.91000366210938 +LIN,2015-05-06,119.8499984741211 +LIN,2015-05-07,120.7699966430664 +LIN,2015-05-08,121.0199966430664 +LIN,2015-05-11,119.1500015258789 +LIN,2015-05-12,117.83999633789062 +LIN,2015-05-13,117.80999755859375 +LIN,2015-05-14,120.61000061035156 +LIN,2015-05-15,122.4000015258789 +LIN,2015-05-18,121.8499984741211 +LIN,2015-05-19,121.33000183105469 +LIN,2015-05-20,121.4800033569336 +LIN,2015-05-21,121.86000061035156 +LIN,2015-05-22,122.01000213623047 +LIN,2015-05-26,121.66999816894531 +LIN,2015-05-27,121.52999877929688 +LIN,2015-05-28,122.75 +LIN,2015-05-29,122.86000061035156 +LIN,2015-06-01,122.45999908447266 +LIN,2015-06-02,122.54000091552734 +LIN,2015-06-03,122.81999969482422 +LIN,2015-06-04,121.37999725341797 +LIN,2015-06-05,121.37999725341797 +LIN,2015-06-08,121.79000091552734 +LIN,2015-06-09,121.95999908447266 +LIN,2015-06-10,123.01000213623047 +LIN,2015-06-11,123.23999786376953 +LIN,2015-06-12,123.18000030517578 +LIN,2015-06-15,121.22000122070312 +LIN,2015-06-16,121.73999786376953 +LIN,2015-06-17,122.66999816894531 +LIN,2015-06-18,123.79000091552734 +LIN,2015-06-19,123.0 +LIN,2015-06-22,123.3499984741211 +LIN,2015-06-23,123.5 +LIN,2015-06-24,122.48999786376953 +LIN,2015-06-25,122.20999908447266 +LIN,2015-06-26,121.58000183105469 +LIN,2015-06-29,119.30000305175781 +LIN,2015-06-30,119.55000305175781 +LIN,2015-07-01,119.27999877929688 +LIN,2015-07-02,118.9000015258789 +LIN,2015-07-06,117.86000061035156 +LIN,2015-07-07,118.5 +LIN,2015-07-08,116.08999633789062 +LIN,2015-07-09,116.0 +LIN,2015-07-10,117.37000274658203 +LIN,2015-07-13,118.47000122070312 +LIN,2015-07-14,119.2699966430664 +LIN,2015-07-15,118.69000244140625 +LIN,2015-07-16,118.20999908447266 +LIN,2015-07-17,117.01000213623047 +LIN,2015-07-20,116.70999908447266 +LIN,2015-07-21,115.4000015258789 +LIN,2015-07-22,115.1500015258789 +LIN,2015-07-23,115.19999694824219 +LIN,2015-07-24,112.9800033569336 +LIN,2015-07-27,111.81999969482422 +LIN,2015-07-28,115.37999725341797 +LIN,2015-07-29,115.93000030517578 +LIN,2015-07-30,114.2699966430664 +LIN,2015-07-31,114.13999938964844 +LIN,2015-08-03,113.62999725341797 +LIN,2015-08-04,113.38999938964844 +LIN,2015-08-05,113.38999938964844 +LIN,2015-08-06,113.33999633789062 +LIN,2015-08-07,113.1500015258789 +LIN,2015-08-10,115.47000122070312 +LIN,2015-08-11,113.9800033569336 +LIN,2015-08-12,113.44999694824219 +LIN,2015-08-13,113.66999816894531 +LIN,2015-08-14,113.98999786376953 +LIN,2015-08-17,114.0 +LIN,2015-08-18,113.51000213623047 +LIN,2015-08-19,112.41999816894531 +LIN,2015-08-20,111.6500015258789 +LIN,2015-08-21,108.61000061035156 +LIN,2015-08-24,105.36000061035156 +LIN,2015-08-25,103.0 +LIN,2015-08-26,104.05000305175781 +LIN,2015-08-27,105.19000244140625 +LIN,2015-08-28,106.19000244140625 +LIN,2015-08-31,105.75 +LIN,2015-09-01,102.37999725341797 +LIN,2015-09-02,102.94999694824219 +LIN,2015-09-03,103.01000213623047 +LIN,2015-09-04,101.44000244140625 +LIN,2015-09-08,104.2699966430664 +LIN,2015-09-09,104.30000305175781 +LIN,2015-09-10,105.19000244140625 +LIN,2015-09-11,104.7699966430664 +LIN,2015-09-14,104.41000366210938 +LIN,2015-09-15,105.69999694824219 +LIN,2015-09-16,107.44999694824219 +LIN,2015-09-17,107.05000305175781 +LIN,2015-09-18,105.12999725341797 +LIN,2015-09-21,105.25 +LIN,2015-09-22,103.43000030517578 +LIN,2015-09-23,100.63999938964844 +LIN,2015-09-24,101.0 +LIN,2015-09-25,100.91999816894531 +LIN,2015-09-28,99.16999816894531 +LIN,2015-09-29,100.55000305175781 +LIN,2015-09-30,101.86000061035156 +LIN,2015-10-01,101.41000366210938 +LIN,2015-10-02,103.1500015258789 +LIN,2015-10-05,106.33999633789062 +LIN,2015-10-06,105.97000122070312 +LIN,2015-10-07,107.23999786376953 +LIN,2015-10-08,108.58999633789062 +LIN,2015-10-09,108.6500015258789 +LIN,2015-10-12,108.52999877929688 +LIN,2015-10-13,108.37000274658203 +LIN,2015-10-14,108.97000122070312 +LIN,2015-10-15,109.48999786376953 +LIN,2015-10-16,109.43000030517578 +LIN,2015-10-19,109.12999725341797 +LIN,2015-10-20,109.36000061035156 +LIN,2015-10-21,107.87999725341797 +LIN,2015-10-22,110.26000213623047 +LIN,2015-10-23,111.75 +LIN,2015-10-26,110.13999938964844 +LIN,2015-10-27,109.2699966430664 +LIN,2015-10-28,109.91000366210938 +LIN,2015-10-29,112.75 +LIN,2015-10-30,111.08999633789062 +LIN,2015-11-02,112.37999725341797 +LIN,2015-11-03,113.55999755859375 +LIN,2015-11-04,113.0199966430664 +LIN,2015-11-05,113.37999725341797 +LIN,2015-11-06,113.58000183105469 +LIN,2015-11-09,112.5 +LIN,2015-11-10,111.5999984741211 +LIN,2015-11-11,111.04000091552734 +LIN,2015-11-12,110.16000366210938 +LIN,2015-11-13,113.51000213623047 +LIN,2015-11-16,115.9800033569336 +LIN,2015-11-17,113.41000366210938 +LIN,2015-11-18,115.58000183105469 +LIN,2015-11-19,115.55999755859375 +LIN,2015-11-20,115.05000305175781 +LIN,2015-11-23,114.58000183105469 +LIN,2015-11-24,114.02999877929688 +LIN,2015-11-25,113.20999908447266 +LIN,2015-11-27,113.91000366210938 +LIN,2015-11-30,112.80000305175781 +LIN,2015-12-01,112.02999877929688 +LIN,2015-12-02,110.36000061035156 +LIN,2015-12-03,109.05999755859375 +LIN,2015-12-04,110.27999877929688 +LIN,2015-12-07,109.55999755859375 +LIN,2015-12-08,106.72000122070312 +LIN,2015-12-09,107.05999755859375 +LIN,2015-12-10,106.68000030517578 +LIN,2015-12-11,105.30000305175781 +LIN,2015-12-14,104.72000122070312 +LIN,2015-12-15,105.80999755859375 +LIN,2015-12-16,105.98999786376953 +LIN,2015-12-17,102.91999816894531 +LIN,2015-12-18,101.5199966430664 +LIN,2015-12-21,102.12000274658203 +LIN,2015-12-22,102.80999755859375 +LIN,2015-12-23,104.73999786376953 +LIN,2015-12-24,104.51000213623047 +LIN,2015-12-28,103.77999877929688 +LIN,2015-12-29,104.4000015258789 +LIN,2015-12-30,103.18000030517578 +LIN,2015-12-31,102.4000015258789 +LIN,2016-01-04,101.66999816894531 +LIN,2016-01-05,101.31999969482422 +LIN,2016-01-06,100.30000305175781 +LIN,2016-01-07,97.79000091552734 +LIN,2016-01-08,97.8499984741211 +LIN,2016-01-11,98.44000244140625 +LIN,2016-01-12,99.88999938964844 +LIN,2016-01-13,98.01000213623047 +LIN,2016-01-14,99.79000091552734 +LIN,2016-01-15,97.38999938964844 +LIN,2016-01-19,98.18000030517578 +LIN,2016-01-20,97.81999969482422 +LIN,2016-01-21,97.95999908447266 +LIN,2016-01-22,98.08999633789062 +LIN,2016-01-25,96.12999725341797 +LIN,2016-01-26,98.13999938964844 +LIN,2016-01-27,98.0999984741211 +LIN,2016-01-28,98.19999694824219 +LIN,2016-01-29,100.0 +LIN,2016-02-01,100.52999877929688 +LIN,2016-02-02,98.1500015258789 +LIN,2016-02-03,103.29000091552734 +LIN,2016-02-04,105.52999877929688 +LIN,2016-02-05,105.0999984741211 +LIN,2016-02-08,101.93000030517578 +LIN,2016-02-09,103.81999969482422 +LIN,2016-02-10,103.37000274658203 +LIN,2016-02-11,102.05999755859375 +LIN,2016-02-12,103.83000183105469 +LIN,2016-02-16,104.0 +LIN,2016-02-17,104.5 +LIN,2016-02-18,104.5 +LIN,2016-02-19,103.30999755859375 +LIN,2016-02-22,104.22000122070312 +LIN,2016-02-23,102.22000122070312 +LIN,2016-02-24,101.88999938964844 +LIN,2016-02-25,102.61000061035156 +LIN,2016-02-26,103.23999786376953 +LIN,2016-02-29,101.79000091552734 +LIN,2016-03-01,105.33999633789062 +LIN,2016-03-02,104.13999938964844 +LIN,2016-03-03,105.83999633789062 +LIN,2016-03-04,108.79000091552734 +LIN,2016-03-07,108.58999633789062 +LIN,2016-03-08,108.13999938964844 +LIN,2016-03-09,109.05999755859375 +LIN,2016-03-10,110.66000366210938 +LIN,2016-03-11,111.11000061035156 +LIN,2016-03-14,109.9000015258789 +LIN,2016-03-15,109.44000244140625 +LIN,2016-03-16,110.12999725341797 +LIN,2016-03-17,113.12000274658203 +LIN,2016-03-18,112.87999725341797 +LIN,2016-03-21,112.95999908447266 +LIN,2016-03-22,112.58000183105469 +LIN,2016-03-23,112.80000305175781 +LIN,2016-03-24,111.73999786376953 +LIN,2016-03-28,112.44999694824219 +LIN,2016-03-29,112.45999908447266 +LIN,2016-03-30,115.0 +LIN,2016-03-31,114.44999694824219 +LIN,2016-04-01,115.23999786376953 +LIN,2016-04-04,114.70999908447266 +LIN,2016-04-05,112.98999786376953 +LIN,2016-04-06,113.27999877929688 +LIN,2016-04-07,111.66999816894531 +LIN,2016-04-08,112.30000305175781 +LIN,2016-04-11,112.73999786376953 +LIN,2016-04-12,114.05999755859375 +LIN,2016-04-13,115.56999969482422 +LIN,2016-04-14,115.52999877929688 +LIN,2016-04-15,116.31999969482422 +LIN,2016-04-18,116.12000274658203 +LIN,2016-04-19,118.81999969482422 +LIN,2016-04-20,119.29000091552734 +LIN,2016-04-21,118.8499984741211 +LIN,2016-04-22,119.62000274658203 +LIN,2016-04-25,119.19000244140625 +LIN,2016-04-26,119.41999816894531 +LIN,2016-04-27,118.44999694824219 +LIN,2016-04-28,118.26000213623047 +LIN,2016-04-29,117.45999908447266 +LIN,2016-05-02,117.4000015258789 +LIN,2016-05-03,115.08999633789062 +LIN,2016-05-04,113.94000244140625 +LIN,2016-05-05,113.47000122070312 +LIN,2016-05-06,114.30000305175781 +LIN,2016-05-09,113.02999877929688 +LIN,2016-05-10,114.0199966430664 +LIN,2016-05-11,113.43000030517578 +LIN,2016-05-12,113.5999984741211 +LIN,2016-05-13,111.95999908447266 +LIN,2016-05-16,112.94999694824219 +LIN,2016-05-17,112.27999877929688 +LIN,2016-05-18,110.77999877929688 +LIN,2016-05-19,110.05999755859375 +LIN,2016-05-20,110.08000183105469 +LIN,2016-05-23,110.48999786376953 +LIN,2016-05-24,110.7699966430664 +LIN,2016-05-25,111.62999725341797 +LIN,2016-05-26,110.56999969482422 +LIN,2016-05-27,110.7699966430664 +LIN,2016-05-31,109.86000061035156 +LIN,2016-06-01,110.83999633789062 +LIN,2016-06-02,110.55999755859375 +LIN,2016-06-03,110.23999786376953 +LIN,2016-06-06,111.6500015258789 +LIN,2016-06-07,111.86000061035156 +LIN,2016-06-08,113.66999816894531 +LIN,2016-06-09,113.44000244140625 +LIN,2016-06-10,113.7300033569336 +LIN,2016-06-13,112.87999725341797 +LIN,2016-06-14,112.44999694824219 +LIN,2016-06-15,112.0 +LIN,2016-06-16,112.12000274658203 +LIN,2016-06-17,112.0999984741211 +LIN,2016-06-20,112.62000274658203 +LIN,2016-06-21,111.8499984741211 +LIN,2016-06-22,112.86000061035156 +LIN,2016-06-23,115.19999694824219 +LIN,2016-06-24,110.29000091552734 +LIN,2016-06-27,107.01000213623047 +LIN,2016-06-28,108.4800033569336 +LIN,2016-06-29,110.6500015258789 +LIN,2016-06-30,112.38999938964844 +LIN,2016-07-01,113.38999938964844 +LIN,2016-07-05,111.4800033569336 +LIN,2016-07-06,111.83000183105469 +LIN,2016-07-07,111.83999633789062 +LIN,2016-07-08,114.73999786376953 +LIN,2016-07-11,114.36000061035156 +LIN,2016-07-12,116.98999786376953 +LIN,2016-07-13,117.55000305175781 +LIN,2016-07-14,118.3499984741211 +LIN,2016-07-15,118.98999786376953 +LIN,2016-07-18,118.66000366210938 +LIN,2016-07-19,118.18000030517578 +LIN,2016-07-20,118.2699966430664 +LIN,2016-07-21,117.68000030517578 +LIN,2016-07-22,117.69999694824219 +LIN,2016-07-25,117.73999786376953 +LIN,2016-07-26,118.38999938964844 +LIN,2016-07-27,118.33999633789062 +LIN,2016-07-28,117.11000061035156 +LIN,2016-07-29,116.54000091552734 +LIN,2016-08-01,115.9000015258789 +LIN,2016-08-02,116.05000305175781 +LIN,2016-08-03,116.58000183105469 +LIN,2016-08-04,116.66999816894531 +LIN,2016-08-05,116.70999908447266 +LIN,2016-08-08,116.80999755859375 +LIN,2016-08-09,116.91999816894531 +LIN,2016-08-10,116.48999786376953 +LIN,2016-08-11,116.9800033569336 +LIN,2016-08-12,116.7699966430664 +LIN,2016-08-15,118.02999877929688 +LIN,2016-08-16,121.2699966430664 +LIN,2016-08-17,120.44000244140625 +LIN,2016-08-18,121.88999938964844 +LIN,2016-08-19,122.55999755859375 +LIN,2016-08-22,122.43000030517578 +LIN,2016-08-23,122.44999694824219 +LIN,2016-08-24,122.08999633789062 +LIN,2016-08-25,123.04000091552734 +LIN,2016-08-26,121.81999969482422 +LIN,2016-08-29,122.25 +LIN,2016-08-30,122.5199966430664 +LIN,2016-08-31,122.04000091552734 +LIN,2016-09-01,122.8499984741211 +LIN,2016-09-02,123.44000244140625 +LIN,2016-09-06,122.16000366210938 +LIN,2016-09-07,122.23999786376953 +LIN,2016-09-08,120.56999969482422 +LIN,2016-09-09,117.41000366210938 +LIN,2016-09-12,118.52999877929688 +LIN,2016-09-13,118.0 +LIN,2016-09-14,116.83999633789062 +LIN,2016-09-15,118.20999908447266 +LIN,2016-09-16,117.68000030517578 +LIN,2016-09-19,117.80999755859375 +LIN,2016-09-20,117.61000061035156 +LIN,2016-09-21,118.0 +LIN,2016-09-22,118.37000274658203 +LIN,2016-09-23,116.83999633789062 +LIN,2016-09-26,116.43000030517578 +LIN,2016-09-27,117.0 +LIN,2016-09-28,118.3499984741211 +LIN,2016-09-29,118.86000061035156 +LIN,2016-09-30,120.83000183105469 +LIN,2016-10-03,121.23999786376953 +LIN,2016-10-04,120.36000061035156 +LIN,2016-10-05,120.36000061035156 +LIN,2016-10-06,120.8499984741211 +LIN,2016-10-07,118.8499984741211 +LIN,2016-10-10,118.7699966430664 +LIN,2016-10-11,117.12999725341797 +LIN,2016-10-12,117.30999755859375 +LIN,2016-10-13,117.0999984741211 +LIN,2016-10-14,117.18000030517578 +LIN,2016-10-17,117.08000183105469 +LIN,2016-10-18,118.48999786376953 +LIN,2016-10-19,119.87999725341797 +LIN,2016-10-20,119.7699966430664 +LIN,2016-10-21,119.87999725341797 +LIN,2016-10-24,119.55999755859375 +LIN,2016-10-25,118.52999877929688 +LIN,2016-10-26,118.56999969482422 +LIN,2016-10-27,116.55999755859375 +LIN,2016-10-28,117.44000244140625 +LIN,2016-10-31,117.05999755859375 +LIN,2016-11-01,115.9800033569336 +LIN,2016-11-02,115.0 +LIN,2016-11-03,114.83999633789062 +LIN,2016-11-04,114.5 +LIN,2016-11-07,117.4800033569336 +LIN,2016-11-08,117.8499984741211 +LIN,2016-11-09,118.68000030517578 +LIN,2016-11-10,120.2300033569336 +LIN,2016-11-11,117.8499984741211 +LIN,2016-11-14,116.79000091552734 +LIN,2016-11-15,117.08000183105469 +LIN,2016-11-16,117.1500015258789 +LIN,2016-11-17,116.29000091552734 +LIN,2016-11-18,115.77999877929688 +LIN,2016-11-21,116.73999786376953 +LIN,2016-11-22,116.83000183105469 +LIN,2016-11-23,118.70999908447266 +LIN,2016-11-25,119.08000183105469 +LIN,2016-11-28,118.69000244140625 +LIN,2016-11-29,122.18000030517578 +LIN,2016-11-30,120.30000305175781 +LIN,2016-12-01,119.7300033569336 +LIN,2016-12-02,119.58000183105469 +LIN,2016-12-05,119.76000213623047 +LIN,2016-12-06,119.0199966430664 +LIN,2016-12-07,122.26000213623047 +LIN,2016-12-08,122.95999908447266 +LIN,2016-12-09,123.91999816894531 +LIN,2016-12-12,123.4800033569336 +LIN,2016-12-13,123.7300033569336 +LIN,2016-12-14,122.58000183105469 +LIN,2016-12-15,123.43000030517578 +LIN,2016-12-16,122.48999786376953 +LIN,2016-12-19,123.0 +LIN,2016-12-20,118.38999938964844 +LIN,2016-12-21,118.52999877929688 +LIN,2016-12-22,117.19000244140625 +LIN,2016-12-23,117.58999633789062 +LIN,2016-12-27,118.55000305175781 +LIN,2016-12-28,117.4800033569336 +LIN,2016-12-29,117.41000366210938 +LIN,2016-12-30,117.19000244140625 +LIN,2017-01-03,116.9000015258789 +LIN,2017-01-04,116.8499984741211 +LIN,2017-01-05,115.66999816894531 +LIN,2017-01-06,116.19999694824219 +LIN,2017-01-09,116.55000305175781 +LIN,2017-01-10,115.8499984741211 +LIN,2017-01-11,116.91999816894531 +LIN,2017-01-12,117.25 +LIN,2017-01-13,117.08000183105469 +LIN,2017-01-17,116.91999816894531 +LIN,2017-01-18,116.5999984741211 +LIN,2017-01-19,116.0999984741211 +LIN,2017-01-20,117.38999938964844 +LIN,2017-01-23,116.68000030517578 +LIN,2017-01-24,117.69000244140625 +LIN,2017-01-25,119.56999969482422 +LIN,2017-01-26,119.5 +LIN,2017-01-27,120.19999694824219 +LIN,2017-01-30,119.30000305175781 +LIN,2017-01-31,118.44000244140625 +LIN,2017-02-01,117.94999694824219 +LIN,2017-02-02,116.62000274658203 +LIN,2017-02-03,117.47000122070312 +LIN,2017-02-06,116.44000244140625 +LIN,2017-02-07,116.30000305175781 +LIN,2017-02-08,116.30000305175781 +LIN,2017-02-09,115.76000213623047 +LIN,2017-02-10,116.2300033569336 +LIN,2017-02-13,117.44000244140625 +LIN,2017-02-14,117.31999969482422 +LIN,2017-02-15,117.58999633789062 +LIN,2017-02-16,117.5 +LIN,2017-02-17,117.41999816894531 +LIN,2017-02-21,118.30999755859375 +LIN,2017-02-22,117.79000091552734 +LIN,2017-02-23,118.05999755859375 +LIN,2017-02-24,118.11000061035156 +LIN,2017-02-27,118.5199966430664 +LIN,2017-02-28,118.70999908447266 +LIN,2017-03-01,120.36000061035156 +LIN,2017-03-02,118.77999877929688 +LIN,2017-03-03,117.5999984741211 +LIN,2017-03-06,117.7300033569336 +LIN,2017-03-07,118.79000091552734 +LIN,2017-03-08,118.56999969482422 +LIN,2017-03-09,116.98999786376953 +LIN,2017-03-10,116.94999694824219 +LIN,2017-03-13,116.72000122070312 +LIN,2017-03-14,116.6500015258789 +LIN,2017-03-15,118.62000274658203 +LIN,2017-03-16,117.12000274658203 +LIN,2017-03-17,118.31999969482422 +LIN,2017-03-20,118.23999786376953 +LIN,2017-03-21,116.94999694824219 +LIN,2017-03-22,117.06999969482422 +LIN,2017-03-23,117.63999938964844 +LIN,2017-03-24,116.41000366210938 +LIN,2017-03-27,117.88999938964844 +LIN,2017-03-28,118.77999877929688 +LIN,2017-03-29,118.37999725341797 +LIN,2017-03-30,118.5999984741211 +LIN,2017-03-31,118.5999984741211 +LIN,2017-04-03,118.0 +LIN,2017-04-04,119.2699966430664 +LIN,2017-04-05,118.12999725341797 +LIN,2017-04-06,119.37000274658203 +LIN,2017-04-07,118.8499984741211 +LIN,2017-04-10,119.56999969482422 +LIN,2017-04-11,119.18000030517578 +LIN,2017-04-12,118.2300033569336 +LIN,2017-04-13,117.47000122070312 +LIN,2017-04-17,118.05000305175781 +LIN,2017-04-18,118.31999969482422 +LIN,2017-04-19,118.16000366210938 +LIN,2017-04-20,119.7300033569336 +LIN,2017-04-21,119.58000183105469 +LIN,2017-04-24,123.01000213623047 +LIN,2017-04-25,124.69999694824219 +LIN,2017-04-26,125.11000061035156 +LIN,2017-04-27,125.4800033569336 +LIN,2017-04-28,124.9800033569336 +LIN,2017-05-01,124.95999908447266 +LIN,2017-05-02,125.56999969482422 +LIN,2017-05-03,125.52999877929688 +LIN,2017-05-04,126.31999969482422 +LIN,2017-05-05,129.47999572753906 +LIN,2017-05-08,129.08999633789062 +LIN,2017-05-09,128.6199951171875 +LIN,2017-05-10,129.1699981689453 +LIN,2017-05-11,129.08999633789062 +LIN,2017-05-12,129.72000122070312 +LIN,2017-05-15,130.1699981689453 +LIN,2017-05-16,131.02999877929688 +LIN,2017-05-17,128.82000732421875 +LIN,2017-05-18,128.3699951171875 +LIN,2017-05-19,129.22999572753906 +LIN,2017-05-22,129.82000732421875 +LIN,2017-05-23,129.97000122070312 +LIN,2017-05-24,132.27000427246094 +LIN,2017-05-25,131.92999267578125 +LIN,2017-05-26,131.97000122070312 +LIN,2017-05-30,131.58999633789062 +LIN,2017-05-31,132.2899932861328 +LIN,2017-06-01,134.08999633789062 +LIN,2017-06-02,136.6199951171875 +LIN,2017-06-05,133.4199981689453 +LIN,2017-06-06,133.2899932861328 +LIN,2017-06-07,133.0800018310547 +LIN,2017-06-08,132.97999572753906 +LIN,2017-06-09,136.19000244140625 +LIN,2017-06-12,134.97000122070312 +LIN,2017-06-13,136.27999877929688 +LIN,2017-06-14,135.19000244140625 +LIN,2017-06-15,134.86000061035156 +LIN,2017-06-16,136.0 +LIN,2017-06-19,136.4600067138672 +LIN,2017-06-20,134.75999450683594 +LIN,2017-06-21,132.86000061035156 +LIN,2017-06-22,132.47000122070312 +LIN,2017-06-23,132.8000030517578 +LIN,2017-06-26,132.8800048828125 +LIN,2017-06-27,132.22999572753906 +LIN,2017-06-28,133.63999938964844 +LIN,2017-06-29,131.6699981689453 +LIN,2017-06-30,132.5500030517578 +LIN,2017-07-03,134.17999267578125 +LIN,2017-07-05,132.66000366210938 +LIN,2017-07-06,132.42999267578125 +LIN,2017-07-07,133.05999755859375 +LIN,2017-07-10,133.33999633789062 +LIN,2017-07-11,132.9600067138672 +LIN,2017-07-12,133.82000732421875 +LIN,2017-07-13,133.5800018310547 +LIN,2017-07-14,134.30999755859375 +LIN,2017-07-17,134.5399932861328 +LIN,2017-07-18,134.16000366210938 +LIN,2017-07-19,135.6199951171875 +LIN,2017-07-20,135.2100067138672 +LIN,2017-07-21,134.74000549316406 +LIN,2017-07-24,135.22000122070312 +LIN,2017-07-25,135.86000061035156 +LIN,2017-07-26,135.02999877929688 +LIN,2017-07-27,132.7100067138672 +LIN,2017-07-28,132.25999450683594 +LIN,2017-07-31,130.16000366210938 +LIN,2017-08-01,130.7100067138672 +LIN,2017-08-02,130.60000610351562 +LIN,2017-08-03,130.32000732421875 +LIN,2017-08-04,130.14999389648438 +LIN,2017-08-07,130.22000122070312 +LIN,2017-08-08,128.5800018310547 +LIN,2017-08-09,128.86000061035156 +LIN,2017-08-10,127.62000274658203 +LIN,2017-08-11,127.44000244140625 +LIN,2017-08-14,131.05999755859375 +LIN,2017-08-15,131.47000122070312 +LIN,2017-08-16,133.58999633789062 +LIN,2017-08-17,131.7899932861328 +LIN,2017-08-18,132.3000030517578 +LIN,2017-08-21,131.2100067138672 +LIN,2017-08-22,132.75 +LIN,2017-08-23,132.3800048828125 +LIN,2017-08-24,132.14999389648438 +LIN,2017-08-25,132.4199981689453 +LIN,2017-08-28,132.0800018310547 +LIN,2017-08-29,130.8800048828125 +LIN,2017-08-30,130.63999938964844 +LIN,2017-08-31,131.5399932861328 +LIN,2017-09-01,131.02999877929688 +LIN,2017-09-05,130.3000030517578 +LIN,2017-09-06,131.77000427246094 +LIN,2017-09-07,132.24000549316406 +LIN,2017-09-08,132.4600067138672 +LIN,2017-09-11,135.00999450683594 +LIN,2017-09-12,134.82000732421875 +LIN,2017-09-13,134.14999389648438 +LIN,2017-09-14,134.08999633789062 +LIN,2017-09-15,134.22000122070312 +LIN,2017-09-18,134.74000549316406 +LIN,2017-09-19,136.50999450683594 +LIN,2017-09-20,137.99000549316406 +LIN,2017-09-21,138.57000732421875 +LIN,2017-09-22,137.60000610351562 +LIN,2017-09-25,137.6999969482422 +LIN,2017-09-26,138.42999267578125 +LIN,2017-09-27,138.7100067138672 +LIN,2017-09-28,141.05999755859375 +LIN,2017-09-29,139.74000549316406 +LIN,2017-10-02,141.19000244140625 +LIN,2017-10-03,142.49000549316406 +LIN,2017-10-04,142.35000610351562 +LIN,2017-10-05,142.35000610351562 +LIN,2017-10-06,141.9600067138672 +LIN,2017-10-09,140.8699951171875 +LIN,2017-10-10,140.6199951171875 +LIN,2017-10-11,141.17999267578125 +LIN,2017-10-12,141.8699951171875 +LIN,2017-10-13,142.2100067138672 +LIN,2017-10-16,141.2899932861328 +LIN,2017-10-17,141.44000244140625 +LIN,2017-10-18,139.89999389648438 +LIN,2017-10-19,140.41000366210938 +LIN,2017-10-20,143.13999938964844 +LIN,2017-10-23,142.44000244140625 +LIN,2017-10-24,142.9499969482422 +LIN,2017-10-25,143.6199951171875 +LIN,2017-10-26,149.60000610351562 +LIN,2017-10-27,148.13999938964844 +LIN,2017-10-30,147.4499969482422 +LIN,2017-10-31,146.1199951171875 +LIN,2017-11-01,147.9199981689453 +LIN,2017-11-02,147.89999389648438 +LIN,2017-11-03,147.5 +LIN,2017-11-06,147.47000122070312 +LIN,2017-11-07,148.9499969482422 +LIN,2017-11-08,149.97000122070312 +LIN,2017-11-09,148.4600067138672 +LIN,2017-11-10,148.27999877929688 +LIN,2017-11-13,148.14999389648438 +LIN,2017-11-14,147.6300048828125 +LIN,2017-11-15,146.1699981689453 +LIN,2017-11-16,149.0399932861328 +LIN,2017-11-17,150.63999938964844 +LIN,2017-11-20,150.8699951171875 +LIN,2017-11-21,151.35000610351562 +LIN,2017-11-22,151.72000122070312 +LIN,2017-11-24,152.8800048828125 +LIN,2017-11-27,152.0800018310547 +LIN,2017-11-28,156.36000061035156 +LIN,2017-11-29,155.1699981689453 +LIN,2017-11-30,153.9199981689453 +LIN,2017-12-01,151.8699951171875 +LIN,2017-12-04,153.36000061035156 +LIN,2017-12-05,153.0800018310547 +LIN,2017-12-06,150.38999938964844 +LIN,2017-12-07,150.9600067138672 +LIN,2017-12-08,151.41000366210938 +LIN,2017-12-11,152.25999450683594 +LIN,2017-12-12,151.33999633789062 +LIN,2017-12-13,151.27000427246094 +LIN,2017-12-14,149.13999938964844 +LIN,2017-12-15,149.60000610351562 +LIN,2017-12-18,153.3300018310547 +LIN,2017-12-19,154.1699981689453 +LIN,2017-12-20,154.00999450683594 +LIN,2017-12-21,154.10000610351562 +LIN,2017-12-22,153.83999633789062 +LIN,2017-12-26,152.61000061035156 +LIN,2017-12-27,154.19000244140625 +LIN,2017-12-28,155.2899932861328 +LIN,2017-12-29,154.67999267578125 +LIN,2018-01-02,156.19000244140625 +LIN,2018-01-03,157.5 +LIN,2018-01-04,159.97000122070312 +LIN,2018-01-05,161.3699951171875 +LIN,2018-01-08,161.30999755859375 +LIN,2018-01-09,162.8800048828125 +LIN,2018-01-10,162.6199951171875 +LIN,2018-01-11,163.80999755859375 +LIN,2018-01-12,164.14999389648438 +LIN,2018-01-16,162.10000610351562 +LIN,2018-01-17,163.4600067138672 +LIN,2018-01-18,161.5 +LIN,2018-01-19,161.8800048828125 +LIN,2018-01-22,160.6199951171875 +LIN,2018-01-23,159.22999572753906 +LIN,2018-01-24,160.8699951171875 +LIN,2018-01-25,163.35000610351562 +LIN,2018-01-26,165.69000244140625 +LIN,2018-01-29,162.8300018310547 +LIN,2018-01-30,160.72000122070312 +LIN,2018-01-31,161.49000549316406 +LIN,2018-02-01,159.8300018310547 +LIN,2018-02-02,155.0500030517578 +LIN,2018-02-05,150.32000732421875 +LIN,2018-02-06,155.30999755859375 +LIN,2018-02-07,150.00999450683594 +LIN,2018-02-08,144.07000732421875 +LIN,2018-02-09,149.47999572753906 +LIN,2018-02-12,153.75 +LIN,2018-02-13,153.8300018310547 +LIN,2018-02-14,155.07000732421875 +LIN,2018-02-15,155.8000030517578 +LIN,2018-02-16,153.61000061035156 +LIN,2018-02-20,153.60000610351562 +LIN,2018-02-21,152.74000549316406 +LIN,2018-02-22,153.6699981689453 +LIN,2018-02-23,155.6199951171875 +LIN,2018-02-26,155.8300018310547 +LIN,2018-02-27,154.0 +LIN,2018-02-28,149.75 +LIN,2018-03-01,147.9199981689453 +LIN,2018-03-02,149.42999267578125 +LIN,2018-03-05,152.74000549316406 +LIN,2018-03-06,153.64999389648438 +LIN,2018-03-07,155.10000610351562 +LIN,2018-03-08,157.8800048828125 +LIN,2018-03-09,160.08999633789062 +LIN,2018-03-12,161.11000061035156 +LIN,2018-03-13,160.3699951171875 +LIN,2018-03-14,157.5399932861328 +LIN,2018-03-15,155.6699981689453 +LIN,2018-03-16,154.32000732421875 +LIN,2018-03-19,149.5800018310547 +LIN,2018-03-20,150.22000122070312 +LIN,2018-03-21,151.7100067138672 +LIN,2018-03-22,146.08999633789062 +LIN,2018-03-23,142.5500030517578 +LIN,2018-03-26,146.11000061035156 +LIN,2018-03-27,144.11000061035156 +LIN,2018-03-28,142.16000366210938 +LIN,2018-03-29,144.3000030517578 +LIN,2018-04-02,142.10000610351562 +LIN,2018-04-03,143.63999938964844 +LIN,2018-04-04,145.02000427246094 +LIN,2018-04-05,146.7100067138672 +LIN,2018-04-06,143.17999267578125 +LIN,2018-04-09,143.9499969482422 +LIN,2018-04-10,146.69000244140625 +LIN,2018-04-11,144.60000610351562 +LIN,2018-04-12,146.9199981689453 +LIN,2018-04-13,146.52999877929688 +LIN,2018-04-16,151.1999969482422 +LIN,2018-04-17,154.9199981689453 +LIN,2018-04-18,153.25 +LIN,2018-04-19,151.55999755859375 +LIN,2018-04-20,150.67999267578125 +LIN,2018-04-23,150.36000061035156 +LIN,2018-04-24,146.77999877929688 +LIN,2018-04-25,149.75 +LIN,2018-04-26,155.99000549316406 +LIN,2018-04-27,153.22999572753906 +LIN,2018-04-30,152.52000427246094 +LIN,2018-05-01,153.3000030517578 +LIN,2018-05-02,151.24000549316406 +LIN,2018-05-03,152.83999633789062 +LIN,2018-05-04,154.57000732421875 +LIN,2018-05-07,155.25999450683594 +LIN,2018-05-08,154.0 +LIN,2018-05-09,155.50999450683594 +LIN,2018-05-10,157.0500030517578 +LIN,2018-05-11,157.6300048828125 +LIN,2018-05-14,158.4499969482422 +LIN,2018-05-15,158.5800018310547 +LIN,2018-05-16,159.0 +LIN,2018-05-17,159.86000061035156 +LIN,2018-05-18,159.5399932861328 +LIN,2018-05-21,160.47000122070312 +LIN,2018-05-22,159.2100067138672 +LIN,2018-05-23,158.6699981689453 +LIN,2018-05-24,157.5 +LIN,2018-05-25,157.07000732421875 +LIN,2018-05-29,153.30999755859375 +LIN,2018-05-30,156.49000549316406 +LIN,2018-05-31,156.25999450683594 +LIN,2018-06-01,157.8000030517578 +LIN,2018-06-04,157.52999877929688 +LIN,2018-06-05,159.50999450683594 +LIN,2018-06-06,162.27000427246094 +LIN,2018-06-07,159.77000427246094 +LIN,2018-06-08,159.8300018310547 +LIN,2018-06-11,160.57000732421875 +LIN,2018-06-12,161.33999633789062 +LIN,2018-06-13,160.47000122070312 +LIN,2018-06-14,161.5500030517578 +LIN,2018-06-15,160.25999450683594 +LIN,2018-06-18,158.47000122070312 +LIN,2018-06-19,155.30999755859375 +LIN,2018-06-20,155.02000427246094 +LIN,2018-06-21,155.8699951171875 +LIN,2018-06-22,158.13999938964844 +LIN,2018-06-25,154.8000030517578 +LIN,2018-06-26,154.19000244140625 +LIN,2018-06-27,155.5399932861328 +LIN,2018-06-28,156.67999267578125 +LIN,2018-06-29,158.14999389648438 +LIN,2018-07-02,158.27999877929688 +LIN,2018-07-03,157.17999267578125 +LIN,2018-07-05,161.8800048828125 +LIN,2018-07-06,164.0399932861328 +LIN,2018-07-09,164.80999755859375 +LIN,2018-07-10,166.47000122070312 +LIN,2018-07-11,164.05999755859375 +LIN,2018-07-12,165.88999938964844 +LIN,2018-07-13,166.8000030517578 +LIN,2018-07-16,167.0399932861328 +LIN,2018-07-17,166.86000061035156 +LIN,2018-07-18,165.02999877929688 +LIN,2018-07-19,165.25999450683594 +LIN,2018-07-20,165.5800018310547 +LIN,2018-07-23,161.89999389648438 +LIN,2018-07-24,163.33999633789062 +LIN,2018-07-25,165.80999755859375 +LIN,2018-07-26,166.4499969482422 +LIN,2018-07-27,166.42999267578125 +LIN,2018-07-30,165.33999633789062 +LIN,2018-07-31,167.5 +LIN,2018-08-01,165.47999572753906 +LIN,2018-08-02,163.9199981689453 +LIN,2018-08-03,164.2100067138672 +LIN,2018-08-06,157.9600067138672 +LIN,2018-08-07,157.02999877929688 +LIN,2018-08-08,157.0500030517578 +LIN,2018-08-09,157.14999389648438 +LIN,2018-08-10,154.7899932861328 +LIN,2018-08-13,154.32000732421875 +LIN,2018-08-14,155.33999633789062 +LIN,2018-08-15,154.6300048828125 +LIN,2018-08-16,154.52999877929688 +LIN,2018-08-17,156.0399932861328 +LIN,2018-08-20,158.2899932861328 +LIN,2018-08-21,158.32000732421875 +LIN,2018-08-22,155.02000427246094 +LIN,2018-08-23,154.89999389648438 +LIN,2018-08-24,156.2100067138672 +LIN,2018-08-27,158.0500030517578 +LIN,2018-08-28,158.35000610351562 +LIN,2018-08-29,159.5 +LIN,2018-08-30,157.88999938964844 +LIN,2018-08-31,158.19000244140625 +LIN,2018-09-04,156.17999267578125 +LIN,2018-09-05,156.13999938964844 +LIN,2018-09-06,156.6699981689453 +LIN,2018-09-07,155.02999877929688 +LIN,2018-09-10,155.8699951171875 +LIN,2018-09-11,157.0800018310547 +LIN,2018-09-12,156.60000610351562 +LIN,2018-09-13,159.19000244140625 +LIN,2018-09-14,156.99000549316406 +LIN,2018-09-17,158.02000427246094 +LIN,2018-09-18,158.1699981689453 +LIN,2018-09-19,164.3699951171875 +LIN,2018-09-20,166.2100067138672 +LIN,2018-09-21,166.5 +LIN,2018-09-24,164.0 +LIN,2018-09-25,163.05999755859375 +LIN,2018-09-26,162.5800018310547 +LIN,2018-09-27,162.3300018310547 +LIN,2018-09-28,160.72999572753906 +LIN,2018-10-01,168.8699951171875 +LIN,2018-10-02,169.02999877929688 +LIN,2018-10-03,167.57000732421875 +LIN,2018-10-04,165.8300018310547 +LIN,2018-10-05,164.24000549316406 +LIN,2018-10-08,164.30999755859375 +LIN,2018-10-09,161.17999267578125 +LIN,2018-10-10,158.00999450683594 +LIN,2018-10-11,154.25999450683594 +LIN,2018-10-12,156.24000549316406 +LIN,2018-10-15,156.7899932861328 +LIN,2018-10-16,160.6699981689453 +LIN,2018-10-17,159.7899932861328 +LIN,2018-10-18,161.36000061035156 +LIN,2018-10-19,159.85000610351562 +LIN,2018-10-22,166.8800048828125 +LIN,2018-10-23,164.1699981689453 +LIN,2018-10-24,161.22999572753906 +LIN,2018-10-25,165.0 +LIN,2018-10-26,164.94000244140625 +LIN,2018-10-29,165.49000549316406 +LIN,2018-10-30,164.5 +LIN,2018-10-31,165.47000122070312 +LIN,2018-11-01,162.0 +LIN,2018-11-02,159.83999633789062 +LIN,2018-11-05,161.99000549316406 +LIN,2018-11-06,165.52999877929688 +LIN,2018-11-07,166.85000610351562 +LIN,2018-11-08,165.3000030517578 +LIN,2018-11-09,161.52000427246094 +LIN,2018-11-12,159.22000122070312 +LIN,2018-11-13,156.92999267578125 +LIN,2018-11-14,153.36000061035156 +LIN,2018-11-15,155.17999267578125 +LIN,2018-11-16,158.0800018310547 +LIN,2018-11-19,159.5 +LIN,2018-11-20,157.8699951171875 +LIN,2018-11-21,159.05999755859375 +LIN,2018-11-23,156.19000244140625 +LIN,2018-11-26,157.32000732421875 +LIN,2018-11-27,152.5500030517578 +LIN,2018-11-28,156.2899932861328 +LIN,2018-11-29,159.30999755859375 +LIN,2018-11-30,159.0500030517578 +LIN,2018-12-03,164.35000610351562 +LIN,2018-12-04,160.8300018310547 +LIN,2018-12-06,155.97999572753906 +LIN,2018-12-07,152.72000122070312 +LIN,2018-12-10,156.91000366210938 +LIN,2018-12-11,157.4600067138672 +LIN,2018-12-12,160.5500030517578 +LIN,2018-12-13,158.08999633789062 +LIN,2018-12-14,156.92999267578125 +LIN,2018-12-17,157.3300018310547 +LIN,2018-12-18,157.61000061035156 +LIN,2018-12-19,155.8300018310547 +LIN,2018-12-20,154.0500030517578 +LIN,2018-12-21,153.11000061035156 +LIN,2018-12-24,148.1300048828125 +LIN,2018-12-26,152.74000549316406 +LIN,2018-12-27,156.41000366210938 +LIN,2018-12-28,156.30999755859375 +LIN,2018-12-31,156.0399932861328 +LIN,2019-01-02,157.1999969482422 +LIN,2019-01-03,152.2899932861328 +LIN,2019-01-04,156.6300048828125 +LIN,2019-01-07,156.49000549316406 +LIN,2019-01-08,158.14999389648438 +LIN,2019-01-09,158.4600067138672 +LIN,2019-01-10,161.85000610351562 +LIN,2019-01-11,160.2100067138672 +LIN,2019-01-14,158.02000427246094 +LIN,2019-01-15,157.22999572753906 +LIN,2019-01-16,157.24000549316406 +LIN,2019-01-17,157.25999450683594 +LIN,2019-01-18,160.7899932861328 +LIN,2019-01-22,160.83999633789062 +LIN,2019-01-23,158.92999267578125 +LIN,2019-01-24,157.3699951171875 +LIN,2019-01-25,158.83999633789062 +LIN,2019-01-28,158.2100067138672 +LIN,2019-01-29,161.22000122070312 +LIN,2019-01-30,162.9199981689453 +LIN,2019-01-31,163.00999450683594 +LIN,2019-02-01,165.75999450683594 +LIN,2019-02-04,163.5 +LIN,2019-02-05,164.99000549316406 +LIN,2019-02-06,163.4199981689453 +LIN,2019-02-07,160.69000244140625 +LIN,2019-02-08,161.22000122070312 +LIN,2019-02-11,161.35000610351562 +LIN,2019-02-12,167.52999877929688 +LIN,2019-02-13,167.3800048828125 +LIN,2019-02-14,166.5 +LIN,2019-02-15,168.5399932861328 +LIN,2019-02-19,167.86000061035156 +LIN,2019-02-20,170.3000030517578 +LIN,2019-02-21,171.39999389648438 +LIN,2019-02-22,173.5 +LIN,2019-02-25,174.6199951171875 +LIN,2019-02-26,173.91000366210938 +LIN,2019-02-27,174.5 +LIN,2019-02-28,173.24000549316406 +LIN,2019-03-01,168.3800048828125 +LIN,2019-03-04,168.6999969482422 +LIN,2019-03-05,168.44000244140625 +LIN,2019-03-06,169.1300048828125 +LIN,2019-03-07,167.47000122070312 +LIN,2019-03-08,169.4600067138672 +LIN,2019-03-11,171.27999877929688 +LIN,2019-03-12,172.32000732421875 +LIN,2019-03-13,174.38999938964844 +LIN,2019-03-14,174.2100067138672 +LIN,2019-03-15,176.42999267578125 +LIN,2019-03-18,174.5500030517578 +LIN,2019-03-19,173.5800018310547 +LIN,2019-03-20,176.6300048828125 +LIN,2019-03-21,175.10000610351562 +LIN,2019-03-22,169.86000061035156 +LIN,2019-03-25,170.0 +LIN,2019-03-26,170.97999572753906 +LIN,2019-03-27,169.47999572753906 +LIN,2019-03-28,173.6999969482422 +LIN,2019-03-29,175.92999267578125 +LIN,2019-04-01,176.5800018310547 +LIN,2019-04-02,178.02000427246094 +LIN,2019-04-03,182.74000549316406 +LIN,2019-04-04,183.89999389648438 +LIN,2019-04-05,184.6199951171875 +LIN,2019-04-08,184.83999633789062 +LIN,2019-04-09,182.89999389648438 +LIN,2019-04-10,181.02000427246094 +LIN,2019-04-11,179.85000610351562 +LIN,2019-04-12,180.35000610351562 +LIN,2019-04-15,180.13999938964844 +LIN,2019-04-16,180.6199951171875 +LIN,2019-04-17,179.91000366210938 +LIN,2019-04-18,180.39999389648438 +LIN,2019-04-22,178.89999389648438 +LIN,2019-04-23,179.3300018310547 +LIN,2019-04-24,177.6199951171875 +LIN,2019-04-25,176.27999877929688 +LIN,2019-04-26,178.25999450683594 +LIN,2019-04-29,177.10000610351562 +LIN,2019-04-30,180.25999450683594 +LIN,2019-05-01,178.2899932861328 +LIN,2019-05-02,180.49000549316406 +LIN,2019-05-03,180.9600067138672 +LIN,2019-05-06,178.6300048828125 +LIN,2019-05-07,174.57000732421875 +LIN,2019-05-08,176.5399932861328 +LIN,2019-05-09,173.35000610351562 +LIN,2019-05-10,181.58999633789062 +LIN,2019-05-13,180.67999267578125 +LIN,2019-05-14,180.9199981689453 +LIN,2019-05-15,180.86000061035156 +LIN,2019-05-16,187.64999389648438 +LIN,2019-05-17,189.0 +LIN,2019-05-20,185.25999450683594 +LIN,2019-05-21,187.27000427246094 +LIN,2019-05-22,188.24000549316406 +LIN,2019-05-23,185.0800018310547 +LIN,2019-05-24,187.86000061035156 +LIN,2019-05-28,184.30999755859375 +LIN,2019-05-29,183.00999450683594 +LIN,2019-05-30,183.41000366210938 +LIN,2019-05-31,180.5500030517578 +LIN,2019-06-03,187.27999877929688 +LIN,2019-06-04,191.35000610351562 +LIN,2019-06-05,192.75 +LIN,2019-06-06,197.35000610351562 +LIN,2019-06-07,200.0500030517578 +LIN,2019-06-10,200.4199981689453 +LIN,2019-06-11,200.7899932861328 +LIN,2019-06-12,201.69000244140625 +LIN,2019-06-13,202.74000549316406 +LIN,2019-06-14,202.7100067138672 +LIN,2019-06-17,201.25999450683594 +LIN,2019-06-18,204.02000427246094 +LIN,2019-06-19,200.58999633789062 +LIN,2019-06-20,202.33999633789062 +LIN,2019-06-21,202.1300048828125 +LIN,2019-06-24,203.3800048828125 +LIN,2019-06-25,202.8000030517578 +LIN,2019-06-26,200.60000610351562 +LIN,2019-06-27,199.52999877929688 +LIN,2019-06-28,200.8000030517578 +LIN,2019-07-01,203.0 +LIN,2019-07-02,203.5399932861328 +LIN,2019-07-03,203.61000061035156 +LIN,2019-07-05,202.42999267578125 +LIN,2019-07-08,201.6699981689453 +LIN,2019-07-09,200.97000122070312 +LIN,2019-07-10,201.77000427246094 +LIN,2019-07-11,202.80999755859375 +LIN,2019-07-12,203.97999572753906 +LIN,2019-07-15,204.07000732421875 +LIN,2019-07-16,202.58999633789062 +LIN,2019-07-17,201.82000732421875 +LIN,2019-07-18,203.63999938964844 +LIN,2019-07-19,203.3800048828125 +LIN,2019-07-22,203.5800018310547 +LIN,2019-07-23,206.82000732421875 +LIN,2019-07-24,202.75 +LIN,2019-07-25,199.88999938964844 +LIN,2019-07-26,200.9600067138672 +LIN,2019-07-29,199.77000427246094 +LIN,2019-07-30,196.5 +LIN,2019-07-31,191.27999877929688 +LIN,2019-08-01,190.4199981689453 +LIN,2019-08-02,187.7100067138672 +LIN,2019-08-05,190.6300048828125 +LIN,2019-08-06,188.75999450683594 +LIN,2019-08-07,190.77999877929688 +LIN,2019-08-08,192.61000061035156 +LIN,2019-08-09,191.97000122070312 +LIN,2019-08-12,192.1999969482422 +LIN,2019-08-13,192.89999389648438 +LIN,2019-08-14,185.63999938964844 +LIN,2019-08-15,186.63999938964844 +LIN,2019-08-16,188.7899932861328 +LIN,2019-08-19,189.11000061035156 +LIN,2019-08-20,187.69000244140625 +LIN,2019-08-21,188.74000549316406 +LIN,2019-08-22,187.1300048828125 +LIN,2019-08-23,184.25999450683594 +LIN,2019-08-26,184.9199981689453 +LIN,2019-08-27,184.74000549316406 +LIN,2019-08-28,184.97000122070312 +LIN,2019-08-29,187.66000366210938 +LIN,2019-08-30,188.91000366210938 +LIN,2019-09-03,187.22999572753906 +LIN,2019-09-04,187.55999755859375 +LIN,2019-09-05,187.10000610351562 +LIN,2019-09-06,189.52000427246094 +LIN,2019-09-09,185.2100067138672 +LIN,2019-09-10,185.72000122070312 +LIN,2019-09-11,187.61000061035156 +LIN,2019-09-12,191.57000732421875 +LIN,2019-09-13,192.16000366210938 +LIN,2019-09-16,188.52000427246094 +LIN,2019-09-17,192.24000549316406 +LIN,2019-09-18,192.66000366210938 +LIN,2019-09-19,194.24000549316406 +LIN,2019-09-20,194.11000061035156 +LIN,2019-09-23,193.52000427246094 +LIN,2019-09-24,191.52000427246094 +LIN,2019-09-25,192.25 +LIN,2019-09-26,192.3000030517578 +LIN,2019-09-27,191.5500030517578 +LIN,2019-09-30,193.72000122070312 +LIN,2019-10-01,188.5500030517578 +LIN,2019-10-02,184.11000061035156 +LIN,2019-10-03,184.63999938964844 +LIN,2019-10-04,186.17999267578125 +LIN,2019-10-07,188.5800018310547 +LIN,2019-10-08,184.11000061035156 +LIN,2019-10-09,187.38999938964844 +LIN,2019-10-10,191.22999572753906 +LIN,2019-10-11,194.25 +LIN,2019-10-14,192.52999877929688 +LIN,2019-10-15,195.17999267578125 +LIN,2019-10-16,196.85000610351562 +LIN,2019-10-17,196.63999938964844 +LIN,2019-10-18,195.7899932861328 +LIN,2019-10-21,194.97000122070312 +LIN,2019-10-22,191.47000122070312 +LIN,2019-10-23,193.6999969482422 +LIN,2019-10-24,192.99000549316406 +LIN,2019-10-25,195.0 +LIN,2019-10-28,196.77000427246094 +LIN,2019-10-29,199.11000061035156 +LIN,2019-10-30,199.19000244140625 +LIN,2019-10-31,198.35000610351562 +LIN,2019-11-01,198.8000030517578 +LIN,2019-11-04,200.75999450683594 +LIN,2019-11-05,200.30999755859375 +LIN,2019-11-06,201.1199951171875 +LIN,2019-11-07,202.60000610351562 +LIN,2019-11-08,203.0 +LIN,2019-11-11,202.2899932861328 +LIN,2019-11-12,205.75999450683594 +LIN,2019-11-13,207.82000732421875 +LIN,2019-11-14,208.63999938964844 +LIN,2019-11-15,209.7100067138672 +LIN,2019-11-18,209.11000061035156 +LIN,2019-11-19,207.42999267578125 +LIN,2019-11-20,206.17999267578125 +LIN,2019-11-21,206.25999450683594 +LIN,2019-11-22,204.91000366210938 +LIN,2019-11-25,205.94000244140625 +LIN,2019-11-26,205.13999938964844 +LIN,2019-11-27,206.0 +LIN,2019-11-29,206.2100067138672 +LIN,2019-12-02,200.6300048828125 +LIN,2019-12-03,202.0399932861328 +LIN,2019-12-04,202.75 +LIN,2019-12-05,203.75 +LIN,2019-12-06,205.52999877929688 +LIN,2019-12-09,205.3300018310547 +LIN,2019-12-10,203.9499969482422 +LIN,2019-12-11,205.63999938964844 +LIN,2019-12-12,209.9199981689453 +LIN,2019-12-13,209.0500030517578 +LIN,2019-12-16,210.02000427246094 +LIN,2019-12-17,209.66000366210938 +LIN,2019-12-18,208.3300018310547 +LIN,2019-12-19,209.39999389648438 +LIN,2019-12-20,212.11000061035156 +LIN,2019-12-23,211.77000427246094 +LIN,2019-12-24,211.6199951171875 +LIN,2019-12-26,212.75 +LIN,2019-12-27,212.25999450683594 +LIN,2019-12-30,211.49000549316406 +LIN,2019-12-31,212.89999389648438 +LIN,2020-01-02,210.74000549316406 +LIN,2020-01-03,205.25999450683594 +LIN,2020-01-06,204.38999938964844 +LIN,2020-01-07,204.8300018310547 +LIN,2020-01-08,207.38999938964844 +LIN,2020-01-09,208.85000610351562 +LIN,2020-01-10,209.0800018310547 +LIN,2020-01-13,211.8000030517578 +LIN,2020-01-14,209.9600067138672 +LIN,2020-01-15,211.44000244140625 +LIN,2020-01-16,213.05999755859375 +LIN,2020-01-17,214.10000610351562 +LIN,2020-01-21,211.72999572753906 +LIN,2020-01-22,211.0800018310547 +LIN,2020-01-23,209.6199951171875 +LIN,2020-01-24,209.99000549316406 +LIN,2020-01-27,204.8800048828125 +LIN,2020-01-28,207.8800048828125 +LIN,2020-01-29,208.22999572753906 +LIN,2020-01-30,208.22999572753906 +LIN,2020-01-31,203.1300048828125 +LIN,2020-02-03,209.44000244140625 +LIN,2020-02-04,213.5 +LIN,2020-02-05,216.74000549316406 +LIN,2020-02-06,216.75 +LIN,2020-02-07,214.16000366210938 +LIN,2020-02-10,215.44000244140625 +LIN,2020-02-11,216.22000122070312 +LIN,2020-02-12,217.1999969482422 +LIN,2020-02-13,221.25999450683594 +LIN,2020-02-14,222.63999938964844 +LIN,2020-02-18,223.5500030517578 +LIN,2020-02-19,222.47999572753906 +LIN,2020-02-20,221.1999969482422 +LIN,2020-02-21,218.33999633789062 +LIN,2020-02-24,210.5500030517578 +LIN,2020-02-25,201.64999389648438 +LIN,2020-02-26,203.41000366210938 +LIN,2020-02-27,194.9499969482422 +LIN,2020-02-28,191.00999450683594 +LIN,2020-03-02,198.14999389648438 +LIN,2020-03-03,195.38999938964844 +LIN,2020-03-04,205.52999877929688 +LIN,2020-03-05,196.50999450683594 +LIN,2020-03-06,189.1999969482422 +LIN,2020-03-09,173.1300048828125 +LIN,2020-03-10,176.2100067138672 +LIN,2020-03-11,173.9199981689453 +LIN,2020-03-12,158.02000427246094 +LIN,2020-03-13,176.5 +LIN,2020-03-16,158.35000610351562 +LIN,2020-03-17,163.8800048828125 +LIN,2020-03-18,157.50999450683594 +LIN,2020-03-19,154.00999450683594 +LIN,2020-03-20,151.3000030517578 +LIN,2020-03-23,150.0 +LIN,2020-03-24,164.80999755859375 +LIN,2020-03-25,165.3000030517578 +LIN,2020-03-26,174.19000244140625 +LIN,2020-03-27,167.33999633789062 +LIN,2020-03-30,176.8000030517578 +LIN,2020-03-31,173.0 +LIN,2020-04-01,160.8699951171875 +LIN,2020-04-02,164.08999633789062 +LIN,2020-04-03,162.1300048828125 +LIN,2020-04-06,175.9199981689453 +LIN,2020-04-07,179.94000244140625 +LIN,2020-04-08,186.94000244140625 +LIN,2020-04-09,189.47999572753906 +LIN,2020-04-13,186.11000061035156 +LIN,2020-04-14,189.83999633789062 +LIN,2020-04-15,181.14999389648438 +LIN,2020-04-16,183.1300048828125 +LIN,2020-04-17,188.5500030517578 +LIN,2020-04-20,185.0 +LIN,2020-04-21,178.8800048828125 +LIN,2020-04-22,181.60000610351562 +LIN,2020-04-23,181.3000030517578 +LIN,2020-04-24,181.47000122070312 +LIN,2020-04-27,184.5800018310547 +LIN,2020-04-28,186.8800048828125 +LIN,2020-04-29,188.69000244140625 +LIN,2020-04-30,183.99000549316406 +LIN,2020-05-01,180.3300018310547 +LIN,2020-05-04,182.66000366210938 +LIN,2020-05-05,182.00999450683594 +LIN,2020-05-06,178.9499969482422 +LIN,2020-05-07,184.7899932861328 +LIN,2020-05-08,188.41000366210938 +LIN,2020-05-11,186.86000061035156 +LIN,2020-05-12,183.08999633789062 +LIN,2020-05-13,178.77999877929688 +LIN,2020-05-14,179.25 +LIN,2020-05-15,182.58999633789062 +LIN,2020-05-18,192.25 +LIN,2020-05-19,190.25 +LIN,2020-05-20,195.99000549316406 +LIN,2020-05-21,193.6699981689453 +LIN,2020-05-22,190.8699951171875 +LIN,2020-05-26,193.0 +LIN,2020-05-27,193.1300048828125 +LIN,2020-05-28,200.0399932861328 +LIN,2020-05-29,202.33999633789062 +LIN,2020-06-01,205.22000122070312 +LIN,2020-06-02,206.25999450683594 +LIN,2020-06-03,212.88999938964844 +LIN,2020-06-04,212.55999755859375 +LIN,2020-06-05,221.27999877929688 +LIN,2020-06-08,216.42999267578125 +LIN,2020-06-09,214.22999572753906 +LIN,2020-06-10,213.36000061035156 +LIN,2020-06-11,199.11000061035156 +LIN,2020-06-12,201.94000244140625 +LIN,2020-06-15,203.24000549316406 +LIN,2020-06-16,208.27999877929688 +LIN,2020-06-17,207.47999572753906 +LIN,2020-06-18,208.16000366210938 +LIN,2020-06-19,208.0500030517578 +LIN,2020-06-22,209.97000122070312 +LIN,2020-06-23,212.3699951171875 +LIN,2020-06-24,206.07000732421875 +LIN,2020-06-25,209.13999938964844 +LIN,2020-06-26,206.82000732421875 +LIN,2020-06-29,211.27999877929688 +LIN,2020-06-30,212.11000061035156 +LIN,2020-07-01,214.77000427246094 +LIN,2020-07-02,221.25999450683594 +LIN,2020-07-06,224.64999389648438 +LIN,2020-07-07,224.52999877929688 +LIN,2020-07-08,221.52000427246094 +LIN,2020-07-09,221.9499969482422 +LIN,2020-07-10,225.9499969482422 +LIN,2020-07-13,225.82000732421875 +LIN,2020-07-14,233.1300048828125 +LIN,2020-07-15,237.6300048828125 +LIN,2020-07-16,238.88999938964844 +LIN,2020-07-17,242.60000610351562 +LIN,2020-07-20,240.32000732421875 +LIN,2020-07-21,244.0 +LIN,2020-07-22,245.33999633789062 +LIN,2020-07-23,245.97999572753906 +LIN,2020-07-24,244.07000732421875 +LIN,2020-07-27,246.86000061035156 +LIN,2020-07-28,243.6999969482422 +LIN,2020-07-29,244.7100067138672 +LIN,2020-07-30,242.02000427246094 +LIN,2020-07-31,245.11000061035156 +LIN,2020-08-03,244.30999755859375 +LIN,2020-08-04,243.85000610351562 +LIN,2020-08-05,248.27000427246094 +LIN,2020-08-06,246.66000366210938 +LIN,2020-08-07,245.30999755859375 +LIN,2020-08-10,243.33999633789062 +LIN,2020-08-11,244.85000610351562 +LIN,2020-08-12,248.6300048828125 +LIN,2020-08-13,249.24000549316406 +LIN,2020-08-14,248.5 +LIN,2020-08-17,248.42999267578125 +LIN,2020-08-18,246.8800048828125 +LIN,2020-08-19,247.24000549316406 +LIN,2020-08-20,245.30999755859375 +LIN,2020-08-21,244.3000030517578 +LIN,2020-08-24,248.91000366210938 +LIN,2020-08-25,250.0800018310547 +LIN,2020-08-26,252.8800048828125 +LIN,2020-08-27,250.92999267578125 +LIN,2020-08-28,253.57000732421875 +LIN,2020-08-31,249.74000549316406 +LIN,2020-09-01,256.94000244140625 +LIN,2020-09-02,260.2300109863281 +LIN,2020-09-03,250.4499969482422 +LIN,2020-09-04,247.6999969482422 +LIN,2020-09-08,243.0500030517578 +LIN,2020-09-09,251.14999389648438 +LIN,2020-09-10,247.2899932861328 +LIN,2020-09-11,250.1699981689453 +LIN,2020-09-14,251.25 +LIN,2020-09-15,250.72999572753906 +LIN,2020-09-16,248.83999633789062 +LIN,2020-09-17,250.38999938964844 +LIN,2020-09-18,246.10000610351562 +LIN,2020-09-21,238.44000244140625 +LIN,2020-09-22,238.22999572753906 +LIN,2020-09-23,233.14999389648438 +LIN,2020-09-24,234.5 +LIN,2020-09-25,232.75 +LIN,2020-09-28,237.0500030517578 +LIN,2020-09-29,236.42999267578125 +LIN,2020-09-30,238.1300048828125 +LIN,2020-10-01,232.6999969482422 +LIN,2020-10-02,232.14999389648438 +LIN,2020-10-05,235.08999633789062 +LIN,2020-10-06,232.0800018310547 +LIN,2020-10-07,238.9499969482422 +LIN,2020-10-08,237.75 +LIN,2020-10-09,239.94000244140625 +LIN,2020-10-12,240.25999450683594 +LIN,2020-10-13,235.97999572753906 +LIN,2020-10-14,234.86000061035156 +LIN,2020-10-15,229.60000610351562 +LIN,2020-10-16,233.0800018310547 +LIN,2020-10-19,229.8699951171875 +LIN,2020-10-20,233.24000549316406 +LIN,2020-10-21,230.91000366210938 +LIN,2020-10-22,233.1999969482422 +LIN,2020-10-23,234.27000427246094 +LIN,2020-10-26,227.99000549316406 +LIN,2020-10-27,225.47000122070312 +LIN,2020-10-28,216.91000366210938 +LIN,2020-10-29,219.83999633789062 +LIN,2020-10-30,220.33999633789062 +LIN,2020-11-02,228.5800018310547 +LIN,2020-11-03,234.08999633789062 +LIN,2020-11-04,235.2899932861328 +LIN,2020-11-05,249.75999450683594 +LIN,2020-11-06,250.32000732421875 +LIN,2020-11-09,257.6499938964844 +LIN,2020-11-10,262.0400085449219 +LIN,2020-11-11,259.6199951171875 +LIN,2020-11-12,255.07000732421875 +LIN,2020-11-13,257.05999755859375 +LIN,2020-11-16,255.4600067138672 +LIN,2020-11-17,252.13999938964844 +LIN,2020-11-18,250.3000030517578 +LIN,2020-11-19,253.07000732421875 +LIN,2020-11-20,252.07000732421875 +LIN,2020-11-23,252.13999938964844 +LIN,2020-11-24,256.1600036621094 +LIN,2020-11-25,253.33999633789062 +LIN,2020-11-27,257.42999267578125 +LIN,2020-11-30,256.4200134277344 +LIN,2020-12-01,258.8999938964844 +LIN,2020-12-02,251.0 +LIN,2020-12-03,246.1999969482422 +LIN,2020-12-04,250.6199951171875 +LIN,2020-12-07,249.77999877929688 +LIN,2020-12-08,249.24000549316406 +LIN,2020-12-09,251.13999938964844 +LIN,2020-12-10,250.9499969482422 +LIN,2020-12-11,249.39999389648438 +LIN,2020-12-14,247.60000610351562 +LIN,2020-12-15,251.66000366210938 +LIN,2020-12-16,250.1300048828125 +LIN,2020-12-17,256.6300048828125 +LIN,2020-12-18,257.6700134277344 +LIN,2020-12-21,254.1699981689453 +LIN,2020-12-22,253.4600067138672 +LIN,2020-12-23,255.10000610351562 +LIN,2020-12-24,256.6199951171875 +LIN,2020-12-28,260.0199890136719 +LIN,2020-12-29,259.4200134277344 +LIN,2020-12-30,261.7699890136719 +LIN,2020-12-31,263.510009765625 +LIN,2021-01-04,258.80999755859375 +LIN,2021-01-05,262.8699951171875 +LIN,2021-01-06,271.5 +LIN,2021-01-07,270.7200012207031 +LIN,2021-01-08,270.3999938964844 +LIN,2021-01-11,267.5299987792969 +LIN,2021-01-12,266.6199951171875 +LIN,2021-01-13,267.7300109863281 +LIN,2021-01-14,263.69000244140625 +LIN,2021-01-15,258.0899963378906 +LIN,2021-01-19,259.0400085449219 +LIN,2021-01-20,257.3999938964844 +LIN,2021-01-21,253.1999969482422 +LIN,2021-01-22,251.47999572753906 +LIN,2021-01-25,253.1199951171875 +LIN,2021-01-26,255.85000610351562 +LIN,2021-01-27,242.91000366210938 +LIN,2021-01-28,249.5399932861328 +LIN,2021-01-29,245.39999389648438 +LIN,2021-02-01,250.42999267578125 +LIN,2021-02-02,252.25 +LIN,2021-02-03,250.1300048828125 +LIN,2021-02-04,249.17999267578125 +LIN,2021-02-05,257.3699951171875 +LIN,2021-02-08,257.3399963378906 +LIN,2021-02-09,255.6199951171875 +LIN,2021-02-10,252.72000122070312 +LIN,2021-02-11,253.11000061035156 +LIN,2021-02-12,252.67999267578125 +LIN,2021-02-16,250.13999938964844 +LIN,2021-02-17,249.27999877929688 +LIN,2021-02-18,249.92999267578125 +LIN,2021-02-19,250.8800048828125 +LIN,2021-02-22,251.07000732421875 +LIN,2021-02-23,258.6400146484375 +LIN,2021-02-24,254.61000061035156 +LIN,2021-02-25,247.0 +LIN,2021-02-26,244.27000427246094 +LIN,2021-03-01,251.49000549316406 +LIN,2021-03-02,254.00999450683594 +LIN,2021-03-03,247.5500030517578 +LIN,2021-03-04,245.4199981689453 +LIN,2021-03-05,247.63999938964844 +LIN,2021-03-08,253.67999267578125 +LIN,2021-03-09,262.3399963378906 +LIN,2021-03-10,265.6400146484375 +LIN,2021-03-11,267.3699951171875 +LIN,2021-03-12,268.5 +LIN,2021-03-15,269.0 +LIN,2021-03-16,270.7900085449219 +LIN,2021-03-17,269.54998779296875 +LIN,2021-03-18,267.8999938964844 +LIN,2021-03-19,269.1199951171875 +LIN,2021-03-22,270.3599853515625 +LIN,2021-03-23,267.8800048828125 +LIN,2021-03-24,269.7699890136719 +LIN,2021-03-25,273.3800048828125 +LIN,2021-03-26,281.3999938964844 +LIN,2021-03-29,281.0 +LIN,2021-03-30,279.260009765625 +LIN,2021-03-31,280.1400146484375 +LIN,2021-04-01,280.8399963378906 +LIN,2021-04-05,285.3999938964844 +LIN,2021-04-06,284.1099853515625 +LIN,2021-04-07,281.3500061035156 +LIN,2021-04-08,282.20001220703125 +LIN,2021-04-09,284.79998779296875 +LIN,2021-04-12,285.42999267578125 +LIN,2021-04-13,286.2900085449219 +LIN,2021-04-14,285.04998779296875 +LIN,2021-04-15,287.9700012207031 +LIN,2021-04-16,289.9599914550781 +LIN,2021-04-19,288.45001220703125 +LIN,2021-04-20,285.8399963378906 +LIN,2021-04-21,291.9700012207031 +LIN,2021-04-22,288.70001220703125 +LIN,2021-04-23,291.6000061035156 +LIN,2021-04-26,289.5199890136719 +LIN,2021-04-27,290.2099914550781 +LIN,2021-04-28,287.1400146484375 +LIN,2021-04-29,289.3399963378906 +LIN,2021-04-30,285.8399963378906 +LIN,2021-05-03,288.70001220703125 +LIN,2021-05-04,283.0 +LIN,2021-05-05,291.6099853515625 +LIN,2021-05-06,296.3999938964844 +LIN,2021-05-07,298.92999267578125 +LIN,2021-05-10,301.010009765625 +LIN,2021-05-11,298.6099853515625 +LIN,2021-05-12,293.9800109863281 +LIN,2021-05-13,297.95001220703125 +LIN,2021-05-14,301.1700134277344 +LIN,2021-05-17,300.8800048828125 +LIN,2021-05-18,298.0 +LIN,2021-05-19,296.07000732421875 +LIN,2021-05-20,298.1300048828125 +LIN,2021-05-21,298.57000732421875 +LIN,2021-05-24,301.2699890136719 +LIN,2021-05-25,301.25 +LIN,2021-05-26,299.7699890136719 +LIN,2021-05-27,300.7799987792969 +LIN,2021-05-28,300.6000061035156 +LIN,2021-06-01,302.260009765625 +LIN,2021-06-02,299.8800048828125 +LIN,2021-06-03,298.32000732421875 +LIN,2021-06-04,299.8599853515625 +LIN,2021-06-07,291.5799865722656 +LIN,2021-06-08,292.5 +LIN,2021-06-09,290.4800109863281 +LIN,2021-06-10,290.3299865722656 +LIN,2021-06-11,291.2200012207031 +LIN,2021-06-14,290.9100036621094 +LIN,2021-06-15,290.9100036621094 +LIN,2021-06-16,289.55999755859375 +LIN,2021-06-17,287.239990234375 +LIN,2021-06-18,282.0199890136719 +LIN,2021-06-21,288.3299865722656 +LIN,2021-06-22,290.3500061035156 +LIN,2021-06-23,284.760009765625 +LIN,2021-06-24,285.1300048828125 +LIN,2021-06-25,285.1099853515625 +LIN,2021-06-28,289.69000244140625 +LIN,2021-06-29,290.3699951171875 +LIN,2021-06-30,289.1000061035156 +LIN,2021-07-01,290.8399963378906 +LIN,2021-07-02,291.760009765625 +LIN,2021-07-06,288.5 +LIN,2021-07-07,292.5299987792969 +LIN,2021-07-08,286.989990234375 +LIN,2021-07-09,292.7099914550781 +LIN,2021-07-12,292.5199890136719 +LIN,2021-07-13,289.7200012207031 +LIN,2021-07-14,291.0899963378906 +LIN,2021-07-15,292.04998779296875 +LIN,2021-07-16,290.07000732421875 +LIN,2021-07-19,284.6700134277344 +LIN,2021-07-20,290.3699951171875 +LIN,2021-07-21,294.20001220703125 +LIN,2021-07-22,295.2200012207031 +LIN,2021-07-23,298.80999755859375 +LIN,2021-07-26,298.4700012207031 +LIN,2021-07-27,298.8500061035156 +LIN,2021-07-28,296.8599853515625 +LIN,2021-07-29,299.45001220703125 +LIN,2021-07-30,307.3900146484375 +LIN,2021-08-02,300.2200012207031 +LIN,2021-08-03,302.9200134277344 +LIN,2021-08-04,305.6199951171875 +LIN,2021-08-05,304.8299865722656 +LIN,2021-08-06,305.8699951171875 +LIN,2021-08-09,303.260009765625 +LIN,2021-08-10,301.7799987792969 +LIN,2021-08-11,306.29998779296875 +LIN,2021-08-12,306.6600036621094 +LIN,2021-08-13,309.3999938964844 +LIN,2021-08-16,311.3500061035156 +LIN,2021-08-17,311.5199890136719 +LIN,2021-08-18,309.9100036621094 +LIN,2021-08-19,311.1700134277344 +LIN,2021-08-20,313.8500061035156 +LIN,2021-08-23,312.8299865722656 +LIN,2021-08-24,312.4800109863281 +LIN,2021-08-25,312.8500061035156 +LIN,2021-08-26,311.32000732421875 +LIN,2021-08-27,314.5400085449219 +LIN,2021-08-30,315.54998779296875 +LIN,2021-08-31,314.5899963378906 +LIN,2021-09-01,313.8800048828125 +LIN,2021-09-02,315.57000732421875 +LIN,2021-09-03,313.42999267578125 +LIN,2021-09-07,315.6400146484375 +LIN,2021-09-08,311.5899963378906 +LIN,2021-09-09,312.70001220703125 +LIN,2021-09-10,310.44000244140625 +LIN,2021-09-13,313.5 +LIN,2021-09-14,311.94000244140625 +LIN,2021-09-15,314.5299987792969 +LIN,2021-09-16,313.0799865722656 +LIN,2021-09-17,309.32000732421875 +LIN,2021-09-20,302.2099914550781 +LIN,2021-09-21,304.9599914550781 +LIN,2021-09-22,306.05999755859375 +LIN,2021-09-23,310.3699951171875 +LIN,2021-09-24,310.260009765625 +LIN,2021-09-27,309.2099914550781 +LIN,2021-09-28,299.92999267578125 +LIN,2021-09-29,299.1400146484375 +LIN,2021-09-30,293.3800048828125 +LIN,2021-10-01,297.8500061035156 +LIN,2021-10-04,294.6499938964844 +LIN,2021-10-05,297.8299865722656 +LIN,2021-10-06,296.04998779296875 +LIN,2021-10-07,299.1600036621094 +LIN,2021-10-08,296.19000244140625 +LIN,2021-10-11,294.8399963378906 +LIN,2021-10-12,295.80999755859375 +LIN,2021-10-13,300.989990234375 +LIN,2021-10-14,308.7699890136719 +LIN,2021-10-15,308.239990234375 +LIN,2021-10-18,307.9700012207031 +LIN,2021-10-19,310.67999267578125 +LIN,2021-10-20,311.2200012207031 +LIN,2021-10-21,311.30999755859375 +LIN,2021-10-22,314.1499938964844 +LIN,2021-10-25,316.67999267578125 +LIN,2021-10-26,316.7699890136719 +LIN,2021-10-27,318.9700012207031 +LIN,2021-10-28,317.9599914550781 +LIN,2021-10-29,319.20001220703125 +LIN,2021-11-01,322.9700012207031 +LIN,2021-11-02,327.57000732421875 +LIN,2021-11-03,328.4100036621094 +LIN,2021-11-04,331.5 +LIN,2021-11-05,331.989990234375 +LIN,2021-11-08,337.5299987792969 +LIN,2021-11-09,338.6199951171875 +LIN,2021-11-10,336.6199951171875 +LIN,2021-11-11,335.6600036621094 +LIN,2021-11-12,337.0199890136719 +LIN,2021-11-15,334.010009765625 +LIN,2021-11-16,332.9700012207031 +LIN,2021-11-17,331.4800109863281 +LIN,2021-11-18,331.0 +LIN,2021-11-19,332.19000244140625 +LIN,2021-11-22,329.739990234375 +LIN,2021-11-23,330.25 +LIN,2021-11-24,327.25 +LIN,2021-11-26,320.57000732421875 +LIN,2021-11-29,320.739990234375 +LIN,2021-11-30,318.1400146484375 +LIN,2021-12-01,318.2900085449219 +LIN,2021-12-02,324.0 +LIN,2021-12-03,320.70001220703125 +LIN,2021-12-06,325.0299987792969 +LIN,2021-12-07,330.6499938964844 +LIN,2021-12-08,333.19000244140625 +LIN,2021-12-09,332.1199951171875 +LIN,2021-12-10,334.0 +LIN,2021-12-13,334.19000244140625 +LIN,2021-12-14,334.5 +LIN,2021-12-15,341.3599853515625 +LIN,2021-12-16,340.010009765625 +LIN,2021-12-17,333.8299865722656 +LIN,2021-12-20,330.32000732421875 +LIN,2021-12-21,332.8900146484375 +LIN,2021-12-22,335.3500061035156 +LIN,2021-12-23,339.1700134277344 +LIN,2021-12-27,343.4200134277344 +LIN,2021-12-28,343.7900085449219 +LIN,2021-12-29,345.3999938964844 +LIN,2021-12-30,344.3299865722656 +LIN,2021-12-31,346.42999267578125 +LIN,2022-01-03,338.6400146484375 +LIN,2022-01-04,344.80999755859375 +LIN,2022-01-05,346.4100036621094 +LIN,2022-01-06,338.010009765625 +LIN,2022-01-07,336.2799987792969 +LIN,2022-01-10,335.42999267578125 +LIN,2022-01-11,336.42999267578125 +LIN,2022-01-12,341.2900085449219 +LIN,2022-01-13,333.4100036621094 +LIN,2022-01-14,328.6300048828125 +LIN,2022-01-18,321.1600036621094 +LIN,2022-01-19,322.19000244140625 +LIN,2022-01-20,321.67999267578125 +LIN,2022-01-21,316.1199951171875 +LIN,2022-01-24,316.1600036621094 +LIN,2022-01-25,313.5899963378906 +LIN,2022-01-26,308.92999267578125 +LIN,2022-01-27,311.3500061035156 +LIN,2022-01-28,314.94000244140625 +LIN,2022-01-31,318.67999267578125 +LIN,2022-02-01,321.4100036621094 +LIN,2022-02-02,322.2900085449219 +LIN,2022-02-03,311.79998779296875 +LIN,2022-02-04,297.9800109863281 +LIN,2022-02-07,296.4700012207031 +LIN,2022-02-08,298.7099914550781 +LIN,2022-02-09,304.1499938964844 +LIN,2022-02-10,308.8500061035156 +LIN,2022-02-11,294.7300109863281 +LIN,2022-02-14,293.510009765625 +LIN,2022-02-15,301.8999938964844 +LIN,2022-02-16,303.8299865722656 +LIN,2022-02-17,298.9700012207031 +LIN,2022-02-18,302.8599853515625 +LIN,2022-02-22,293.5899963378906 +LIN,2022-02-23,291.0899963378906 +LIN,2022-02-24,285.25 +LIN,2022-02-25,297.489990234375 +LIN,2022-02-28,293.239990234375 +LIN,2022-03-01,282.55999755859375 +LIN,2022-03-02,290.20001220703125 +LIN,2022-03-03,287.4100036621094 +LIN,2022-03-04,281.42999267578125 +LIN,2022-03-07,270.989990234375 +LIN,2022-03-08,271.44000244140625 +LIN,2022-03-09,292.7699890136719 +LIN,2022-03-10,283.4800109863281 +LIN,2022-03-11,280.760009765625 +LIN,2022-03-14,285.3599853515625 +LIN,2022-03-15,294.1000061035156 +LIN,2022-03-16,304.5299987792969 +LIN,2022-03-17,309.3699951171875 +LIN,2022-03-18,311.6600036621094 +LIN,2022-03-21,310.70001220703125 +LIN,2022-03-22,312.1300048828125 +LIN,2022-03-23,307.29998779296875 +LIN,2022-03-24,318.0400085449219 +LIN,2022-03-25,318.739990234375 +LIN,2022-03-28,322.6400146484375 +LIN,2022-03-29,326.3399963378906 +LIN,2022-03-30,325.6199951171875 +LIN,2022-03-31,319.42999267578125 +LIN,2022-04-01,322.7300109863281 +LIN,2022-04-04,321.44000244140625 +LIN,2022-04-05,321.7699890136719 +LIN,2022-04-06,315.04998779296875 +LIN,2022-04-07,318.04998779296875 +LIN,2022-04-08,317.82000732421875 +LIN,2022-04-11,317.1499938964844 +LIN,2022-04-12,314.0 +LIN,2022-04-13,319.25 +LIN,2022-04-14,318.5199890136719 +LIN,2022-04-18,317.5400085449219 +LIN,2022-04-19,318.1499938964844 +LIN,2022-04-20,326.3699951171875 +LIN,2022-04-21,324.3699951171875 +LIN,2022-04-22,309.7200012207031 +LIN,2022-04-25,313.989990234375 +LIN,2022-04-26,303.5299987792969 +LIN,2022-04-27,307.0400085449219 +LIN,2022-04-28,315.19000244140625 +LIN,2022-04-29,311.9599914550781 +LIN,2022-05-02,313.2900085449219 +LIN,2022-05-03,314.010009765625 +LIN,2022-05-04,322.239990234375 +LIN,2022-05-05,312.6099853515625 +LIN,2022-05-06,308.6600036621094 +LIN,2022-05-09,300.2699890136719 +LIN,2022-05-10,299.3800048828125 +LIN,2022-05-11,300.45001220703125 +LIN,2022-05-12,301.3399963378906 +LIN,2022-05-13,308.7699890136719 +LIN,2022-05-16,309.44000244140625 +LIN,2022-05-17,318.7699890136719 +LIN,2022-05-18,310.07000732421875 +LIN,2022-05-19,310.70001220703125 +LIN,2022-05-20,315.17999267578125 +LIN,2022-05-23,320.4200134277344 +LIN,2022-05-24,320.489990234375 +LIN,2022-05-25,315.8500061035156 +LIN,2022-05-26,320.3299865722656 +LIN,2022-05-27,329.6300048828125 +LIN,2022-05-31,324.67999267578125 +LIN,2022-06-01,319.6099853515625 +LIN,2022-06-02,333.17999267578125 +LIN,2022-06-03,331.8999938964844 +LIN,2022-06-06,335.510009765625 +LIN,2022-06-07,335.760009765625 +LIN,2022-06-08,328.6000061035156 +LIN,2022-06-09,318.69000244140625 +LIN,2022-06-10,310.8900146484375 +LIN,2022-06-13,301.3299865722656 +LIN,2022-06-14,295.6199951171875 +LIN,2022-06-15,299.989990234375 +LIN,2022-06-16,289.7200012207031 +LIN,2022-06-17,290.67999267578125 +LIN,2022-06-21,298.7799987792969 +LIN,2022-06-22,298.3999938964844 +LIN,2022-06-23,296.8299865722656 +LIN,2022-06-24,303.2300109863281 +LIN,2022-06-27,296.260009765625 +LIN,2022-06-28,293.3999938964844 +LIN,2022-06-29,291.4100036621094 +LIN,2022-06-30,287.5299987792969 +LIN,2022-07-01,285.44000244140625 +LIN,2022-07-05,270.6300048828125 +LIN,2022-07-06,274.2900085449219 +LIN,2022-07-07,273.8800048828125 +LIN,2022-07-08,273.67999267578125 +LIN,2022-07-11,276.7699890136719 +LIN,2022-07-12,273.5400085449219 +LIN,2022-07-13,274.7300109863281 +LIN,2022-07-14,269.010009765625 +LIN,2022-07-15,276.9800109863281 +LIN,2022-07-18,277.1300048828125 +LIN,2022-07-19,285.75 +LIN,2022-07-20,283.1400146484375 +LIN,2022-07-21,287.0299987792969 +LIN,2022-07-22,285.5400085449219 +LIN,2022-07-25,288.0899963378906 +LIN,2022-07-26,286.6199951171875 +LIN,2022-07-27,290.45001220703125 +LIN,2022-07-28,296.92999267578125 +LIN,2022-07-29,302.0 +LIN,2022-08-01,300.07000732421875 +LIN,2022-08-02,297.6400146484375 +LIN,2022-08-03,300.05999755859375 +LIN,2022-08-04,302.239990234375 +LIN,2022-08-05,301.9700012207031 +LIN,2022-08-08,300.9800109863281 +LIN,2022-08-09,300.6700134277344 +LIN,2022-08-10,309.3999938964844 +LIN,2022-08-11,305.8699951171875 +LIN,2022-08-12,311.54998779296875 +LIN,2022-08-15,312.2099914550781 +LIN,2022-08-16,312.2900085449219 +LIN,2022-08-17,309.4599914550781 +LIN,2022-08-18,310.1700134277344 +LIN,2022-08-19,303.75 +LIN,2022-08-22,295.7900085449219 +LIN,2022-08-23,294.17999267578125 +LIN,2022-08-24,293.1300048828125 +LIN,2022-08-25,297.1199951171875 +LIN,2022-08-26,286.25 +LIN,2022-08-29,287.510009765625 +LIN,2022-08-30,284.6499938964844 +LIN,2022-08-31,282.8599853515625 +LIN,2022-09-01,279.1400146484375 +LIN,2022-09-02,277.7099914550781 +LIN,2022-09-06,276.94000244140625 +LIN,2022-09-07,285.8299865722656 +LIN,2022-09-08,283.9100036621094 +LIN,2022-09-09,287.0299987792969 +LIN,2022-09-12,294.510009765625 +LIN,2022-09-13,285.5799865722656 +LIN,2022-09-14,286.57000732421875 +LIN,2022-09-15,282.8999938964844 +LIN,2022-09-16,283.3599853515625 +LIN,2022-09-19,285.1400146484375 +LIN,2022-09-20,281.5299987792969 +LIN,2022-09-21,276.5299987792969 +LIN,2022-09-22,274.07000732421875 +LIN,2022-09-23,269.1499938964844 +LIN,2022-09-26,264.25 +LIN,2022-09-27,265.20001220703125 +LIN,2022-09-28,271.45001220703125 +LIN,2022-09-29,269.6099853515625 +LIN,2022-09-30,269.5899963378906 +LIN,2022-10-03,275.82000732421875 +LIN,2022-10-04,286.4599914550781 +LIN,2022-10-05,283.7900085449219 +LIN,2022-10-06,278.82000732421875 +LIN,2022-10-07,273.20001220703125 +LIN,2022-10-10,271.8299865722656 +LIN,2022-10-11,271.0 +LIN,2022-10-12,271.5899963378906 +LIN,2022-10-13,282.4599914550781 +LIN,2022-10-14,275.3399963378906 +LIN,2022-10-17,280.9200134277344 +LIN,2022-10-18,284.6600036621094 +LIN,2022-10-19,283.9100036621094 +LIN,2022-10-20,282.2300109863281 +LIN,2022-10-21,288.32000732421875 +LIN,2022-10-24,278.1199951171875 +LIN,2022-10-25,288.17999267578125 +LIN,2022-10-26,294.8399963378906 +LIN,2022-10-27,293.260009765625 +LIN,2022-10-28,301.79998779296875 +LIN,2022-10-31,297.3500061035156 +LIN,2022-11-01,298.1700134277344 +LIN,2022-11-02,294.3399963378906 +LIN,2022-11-03,297.6000061035156 +LIN,2022-11-04,308.92999267578125 +LIN,2022-11-07,313.489990234375 +LIN,2022-11-08,314.7099914550781 +LIN,2022-11-09,314.44000244140625 +LIN,2022-11-10,328.3699951171875 +LIN,2022-11-11,330.2200012207031 +LIN,2022-11-14,332.0799865722656 +LIN,2022-11-15,332.55999755859375 +LIN,2022-11-16,333.7300109863281 +LIN,2022-11-17,330.3399963378906 +LIN,2022-11-18,334.9100036621094 +LIN,2022-11-21,334.3699951171875 +LIN,2022-11-22,339.760009765625 +LIN,2022-11-23,342.8599853515625 +LIN,2022-11-25,344.4200134277344 +LIN,2022-11-28,337.70001220703125 +LIN,2022-11-29,331.9700012207031 +LIN,2022-11-30,336.4800109863281 +LIN,2022-12-01,337.260009765625 +LIN,2022-12-02,337.3500061035156 +LIN,2022-12-05,334.260009765625 +LIN,2022-12-06,331.5 +LIN,2022-12-07,331.3999938964844 +LIN,2022-12-08,334.6300048828125 +LIN,2022-12-09,332.2099914550781 +LIN,2022-12-12,336.04998779296875 +LIN,2022-12-13,342.45001220703125 +LIN,2022-12-14,342.010009765625 +LIN,2022-12-15,330.79998779296875 +LIN,2022-12-16,329.6300048828125 +LIN,2022-12-19,327.04998779296875 +LIN,2022-12-20,328.92999267578125 +LIN,2022-12-21,328.6700134277344 +LIN,2022-12-22,327.6600036621094 +LIN,2022-12-23,329.3299865722656 +LIN,2022-12-27,328.95001220703125 +LIN,2022-12-28,325.9100036621094 +LIN,2022-12-29,329.75 +LIN,2022-12-30,326.17999267578125 +LIN,2023-01-03,318.3500061035156 +LIN,2023-01-04,316.7699890136719 +LIN,2023-01-05,305.489990234375 +LIN,2023-01-06,316.1600036621094 +LIN,2023-01-09,321.9200134277344 +LIN,2023-01-10,322.0299987792969 +LIN,2023-01-11,329.6199951171875 +LIN,2023-01-12,328.9100036621094 +LIN,2023-01-13,334.1099853515625 +LIN,2023-01-17,330.0 +LIN,2023-01-18,324.3399963378906 +LIN,2023-01-19,324.5400085449219 +LIN,2023-01-20,328.6199951171875 +LIN,2023-01-23,326.489990234375 +LIN,2023-01-24,328.6300048828125 +LIN,2023-01-25,326.3599853515625 +LIN,2023-01-26,329.510009765625 +LIN,2023-01-27,324.70001220703125 +LIN,2023-01-30,325.0299987792969 +LIN,2023-01-31,330.94000244140625 +LIN,2023-02-01,331.0799865722656 +LIN,2023-02-02,332.04998779296875 +LIN,2023-02-03,323.6000061035156 +LIN,2023-02-06,322.8599853515625 +LIN,2023-02-07,337.1199951171875 +LIN,2023-02-08,334.25 +LIN,2023-02-09,332.57000732421875 +LIN,2023-02-10,332.0400085449219 +LIN,2023-02-13,334.05999755859375 +LIN,2023-02-14,334.0 +LIN,2023-02-15,332.5299987792969 +LIN,2023-02-16,323.5 +LIN,2023-02-17,321.5199890136719 +LIN,2023-02-21,324.55999755859375 +LIN,2023-02-22,330.0299987792969 +LIN,2023-02-23,331.8900146484375 +LIN,2023-02-24,347.6600036621094 +LIN,2023-02-27,344.4800109863281 +LIN,2023-02-28,348.3699951171875 +LIN,2023-03-01,350.04998779296875 +LIN,2023-03-02,351.75 +LIN,2023-03-03,362.3800048828125 +LIN,2023-03-06,358.04998779296875 +LIN,2023-03-07,354.1400146484375 +LIN,2023-03-08,354.8999938964844 +LIN,2023-03-09,345.9200134277344 +LIN,2023-03-10,341.5400085449219 +LIN,2023-03-13,334.8299865722656 +LIN,2023-03-14,342.44000244140625 +LIN,2023-03-15,330.92999267578125 +LIN,2023-03-16,338.2900085449219 +LIN,2023-03-17,330.489990234375 +LIN,2023-03-20,338.80999755859375 +LIN,2023-03-21,341.29998779296875 +LIN,2023-03-22,339.1499938964844 +LIN,2023-03-23,341.3299865722656 +LIN,2023-03-24,344.75 +LIN,2023-03-27,347.1000061035156 +LIN,2023-03-28,347.3699951171875 +LIN,2023-03-29,349.7300109863281 +LIN,2023-03-30,351.5400085449219 +LIN,2023-03-31,355.44000244140625 +LIN,2023-04-03,358.1000061035156 +LIN,2023-04-04,357.79998779296875 +LIN,2023-04-05,355.6099853515625 +LIN,2023-04-06,356.5799865722656 +LIN,2023-04-10,358.55999755859375 +LIN,2023-04-11,358.25 +LIN,2023-04-12,359.3500061035156 +LIN,2023-04-13,361.9599914550781 +LIN,2023-04-14,359.6700134277344 +LIN,2023-04-17,362.3500061035156 +LIN,2023-04-18,364.8699951171875 +LIN,2023-04-19,365.30999755859375 +LIN,2023-04-20,367.3500061035156 +LIN,2023-04-21,366.2099914550781 +LIN,2023-04-24,368.010009765625 +LIN,2023-04-25,367.05999755859375 +LIN,2023-04-26,365.0 +LIN,2023-04-27,365.6400146484375 +LIN,2023-04-28,369.45001220703125 +LIN,2023-05-01,372.30999755859375 +LIN,2023-05-02,370.0400085449219 +LIN,2023-05-03,363.5 +LIN,2023-05-04,360.79998779296875 +LIN,2023-05-05,366.3699951171875 diff --git a/scraper/Companies_Data/LIN_Data/LINmeta_data.csv b/scraper/Companies_Data/LIN_Data/LINmeta_data.csv new file mode 100644 index 0000000..65956d2 --- /dev/null +++ b/scraper/Companies_Data/LIN_Data/LINmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Linde plc,Chemicals,Stephen F. Angel, diff --git a/scraper/Companies_Data/LLY_Data/LLY_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/LLY_Data/LLY_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..bdc2ac8 --- /dev/null +++ b/scraper/Companies_Data/LLY_Data/LLY_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,13709600000.0,1499300000.0,2337500000.0,39286100000.0,15803900000.0 +1,2020-12-31,17462100000.0,8700000.0,3657100000.0,46633100000.0,16595300000.0 +2,2021-12-31,18452400000.0,1538300000.0,3818500000.0,48806000000.0,16884700000.0 +3,2022-12-31,18034500000.0,1501100000.0,2067000000.0,49489800000.0,16238600000.0 +4,2022-03-31,16964700000.0,1355900000.0,2459200000.0,46919300000.0,16508800000.0 +5,2022-06-30,17115200000.0,2121800000.0,2622900000.0,47063600000.0,16813800000.0 +6,2022-09-30,17639900000.0,1744600000.0,2617400000.0,47461500000.0,15888400000.0 +7,2022-12-31,18034500000.0,1501100000.0,2067000000.0,49489800000.0,16238600000.0 +8,2023-03-31,20811400000.0,3100000.0,3545900000.0,53163000000.0,18883600000.0 diff --git a/scraper/Companies_Data/LLY_Data/LLY_current_ratios.csv b/scraper/Companies_Data/LLY_Data/LLY_current_ratios.csv new file mode 100644 index 0000000..3fd166c --- /dev/null +++ b/scraper/Companies_Data/LLY_Data/LLY_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +LLY,2022-03-31,46.792484,1.8194,9.21938,30.317261 +LLY,2022-06-30,48.17682,2.0544,10.064113,33.016815 +LLY,2022-09-30,51.570973,1.9187,10.100479,35.956761 +LLY,2022-12-31,55.013534,2.3111,11.3581,34.519477 +LLY,2023-03-31,49.771014,1.6185,10.884689,30.623611 +LLY,2023-04-28,62.934817,1.8737,12.920823,33.580496 +LLY,2023-05-01,,,, diff --git a/scraper/Companies_Data/LLY_Data/LLY_price_history.csv b/scraper/Companies_Data/LLY_Data/LLY_price_history.csv new file mode 100644 index 0000000..aa92495 --- /dev/null +++ b/scraper/Companies_Data/LLY_Data/LLY_price_history.csv @@ -0,0 +1,12844 @@ +symbol,date,Closing Price +LLY,1972-06-01,4.046875 +LLY,1972-06-02,4.09375 +LLY,1972-06-05,4.039062976837158 +LLY,1972-06-06,4.0 +LLY,1972-06-07,4.046875 +LLY,1972-06-08,4.0 +LLY,1972-06-09,4.046875 +LLY,1972-06-12,4.039062976837158 +LLY,1972-06-13,4.078125 +LLY,1972-06-14,4.164062976837158 +LLY,1972-06-15,4.1875 +LLY,1972-06-16,4.140625 +LLY,1972-06-19,4.109375 +LLY,1972-06-20,4.164062976837158 +LLY,1972-06-21,4.125 +LLY,1972-06-22,4.15625 +LLY,1972-06-23,4.171875 +LLY,1972-06-26,4.21875 +LLY,1972-06-27,4.195312976837158 +LLY,1972-06-28,4.125 +LLY,1972-06-29,4.101562976837158 +LLY,1972-06-30,4.15625 +LLY,1972-07-03,4.203125 +LLY,1972-07-05,4.25 +LLY,1972-07-06,4.328125 +LLY,1972-07-07,4.429687976837158 +LLY,1972-07-10,4.382812976837158 +LLY,1972-07-11,4.398437976837158 +LLY,1972-07-12,4.4375 +LLY,1972-07-13,4.4375 +LLY,1972-07-14,4.515625 +LLY,1972-07-17,4.4375 +LLY,1972-07-18,4.40625 +LLY,1972-07-19,4.453125 +LLY,1972-07-20,4.5 +LLY,1972-07-21,4.570312976837158 +LLY,1972-07-24,4.648437976837158 +LLY,1972-07-25,4.609375 +LLY,1972-07-26,4.726562976837158 +LLY,1972-07-27,4.726562976837158 +LLY,1972-07-28,4.71875 +LLY,1972-07-31,4.664062976837158 +LLY,1972-08-01,4.71875 +LLY,1972-08-02,4.703125 +LLY,1972-08-03,4.71875 +LLY,1972-08-04,4.6875 +LLY,1972-08-07,4.6875 +LLY,1972-08-08,4.703125 +LLY,1972-08-09,4.6875 +LLY,1972-08-10,4.710937976837158 +LLY,1972-08-11,4.71875 +LLY,1972-08-14,4.804687976837158 +LLY,1972-08-15,4.734375 +LLY,1972-08-16,4.664062976837158 +LLY,1972-08-17,4.648437976837158 +LLY,1972-08-18,4.726562976837158 +LLY,1972-08-21,4.828125 +LLY,1972-08-22,4.851562976837158 +LLY,1972-08-23,4.8125 +LLY,1972-08-24,4.757812976837158 +LLY,1972-08-25,4.664062976837158 +LLY,1972-08-28,4.648437976837158 +LLY,1972-08-29,4.6875 +LLY,1972-08-30,4.671875 +LLY,1972-08-31,4.671875 +LLY,1972-09-01,4.6875 +LLY,1972-09-05,4.65625 +LLY,1972-09-06,4.632812976837158 +LLY,1972-09-07,4.640625 +LLY,1972-09-08,4.59375 +LLY,1972-09-11,4.523437976837158 +LLY,1972-09-12,4.453125 +LLY,1972-09-13,4.421875 +LLY,1972-09-14,4.53125 +LLY,1972-09-15,4.507812976837158 +LLY,1972-09-18,4.492187976837158 +LLY,1972-09-19,4.554687976837158 +LLY,1972-09-20,4.554687976837158 +LLY,1972-09-21,4.507812976837158 +LLY,1972-09-22,4.5 +LLY,1972-09-25,4.484375 +LLY,1972-09-26,4.46875 +LLY,1972-09-27,4.476562976837158 +LLY,1972-09-28,4.492187976837158 +LLY,1972-09-29,4.515625 +LLY,1972-10-02,4.453125 +LLY,1972-10-03,4.46875 +LLY,1972-10-04,4.4375 +LLY,1972-10-05,4.359375 +LLY,1972-10-06,4.367187976837158 +LLY,1972-10-09,4.414062976837158 +LLY,1972-10-10,4.421875 +LLY,1972-10-11,4.390625 +LLY,1972-10-12,4.398437976837158 +LLY,1972-10-13,4.375 +LLY,1972-10-16,4.34375 +LLY,1972-10-17,4.390625 +LLY,1972-10-18,4.5 +LLY,1972-10-19,4.59375 +LLY,1972-10-20,4.648437976837158 +LLY,1972-10-23,4.648437976837158 +LLY,1972-10-24,4.796875 +LLY,1972-10-25,4.8125 +LLY,1972-10-26,4.921875 +LLY,1972-10-27,4.835937976837158 +LLY,1972-10-30,4.851562976837158 +LLY,1972-10-31,4.9375 +LLY,1972-11-01,4.953125 +LLY,1972-11-02,4.953125 +LLY,1972-11-03,4.921875 +LLY,1972-11-06,4.929687976837158 +LLY,1972-11-08,4.875 +LLY,1972-11-09,4.84375 +LLY,1972-11-10,4.78125 +LLY,1972-11-13,4.734375 +LLY,1972-11-14,4.8125 +LLY,1972-11-15,4.867187976837158 +LLY,1972-11-16,4.867187976837158 +LLY,1972-11-17,4.828125 +LLY,1972-11-20,4.773437976837158 +LLY,1972-11-21,4.765625 +LLY,1972-11-22,4.757812976837158 +LLY,1972-11-24,4.796875 +LLY,1972-11-27,4.773437976837158 +LLY,1972-11-28,4.710937976837158 +LLY,1972-11-29,4.726562976837158 +LLY,1972-11-30,4.742187976837158 +LLY,1972-12-01,4.734375 +LLY,1972-12-04,4.75 +LLY,1972-12-05,4.726562976837158 +LLY,1972-12-06,4.757812976837158 +LLY,1972-12-07,4.742187976837158 +LLY,1972-12-08,4.765625 +LLY,1972-12-11,4.765625 +LLY,1972-12-12,4.765625 +LLY,1972-12-13,4.828125 +LLY,1972-12-14,4.859375 +LLY,1972-12-15,4.820312976837158 +LLY,1972-12-18,4.789062976837158 +LLY,1972-12-19,4.695312976837158 +LLY,1972-12-20,4.734375 +LLY,1972-12-21,4.734375 +LLY,1972-12-22,4.8125 +LLY,1972-12-26,4.84375 +LLY,1972-12-27,4.890625 +LLY,1972-12-29,4.976562976837158 +LLY,1973-01-02,4.945312976837158 +LLY,1973-01-03,4.96875 +LLY,1973-01-04,4.929687976837158 +LLY,1973-01-05,4.953125 +LLY,1973-01-08,4.945312976837158 +LLY,1973-01-09,4.9375 +LLY,1973-01-10,4.945312976837158 +LLY,1973-01-11,4.929687976837158 +LLY,1973-01-12,4.929687976837158 +LLY,1973-01-15,4.875 +LLY,1973-01-16,4.828125 +LLY,1973-01-17,4.820312976837158 +LLY,1973-01-18,4.828125 +LLY,1973-01-19,4.8125 +LLY,1973-01-22,4.796875 +LLY,1973-01-23,4.773437976837158 +LLY,1973-01-24,4.742187976837158 +LLY,1973-01-26,4.671875 +LLY,1973-01-29,4.546875 +LLY,1973-01-30,4.53125 +LLY,1973-01-31,4.5625 +LLY,1973-02-01,4.703125 +LLY,1973-02-02,4.710937976837158 +LLY,1973-02-05,4.734375 +LLY,1973-02-06,4.75 +LLY,1973-02-07,4.8125 +LLY,1973-02-08,4.835937976837158 +LLY,1973-02-09,4.929687976837158 +LLY,1973-02-12,5.0 +LLY,1973-02-13,5.171875 +LLY,1973-02-14,5.085937976837158 +LLY,1973-02-15,5.15625 +LLY,1973-02-16,5.296875 +LLY,1973-02-20,5.3125 +LLY,1973-02-21,5.273437976837158 +LLY,1973-02-22,5.34375 +LLY,1973-02-23,5.289062976837158 +LLY,1973-02-26,5.203125 +LLY,1973-02-27,5.203125 +LLY,1973-02-28,5.257812976837158 +LLY,1973-03-01,5.296875 +LLY,1973-03-02,5.375 +LLY,1973-03-05,5.382812976837158 +LLY,1973-03-06,5.421875 +LLY,1973-03-07,5.609375 +LLY,1973-03-08,5.515625 +LLY,1973-03-09,5.453125 +LLY,1973-03-12,5.539062976837158 +LLY,1973-03-13,5.523437976837158 +LLY,1973-03-14,5.59375 +LLY,1973-03-15,5.625 +LLY,1973-03-16,5.59375 +LLY,1973-03-19,5.4375 +LLY,1973-03-20,5.375 +LLY,1973-03-21,5.234375 +LLY,1973-03-22,4.984375 +LLY,1973-03-23,5.09375 +LLY,1973-03-26,5.28125 +LLY,1973-03-27,5.34375 +LLY,1973-03-28,5.328125 +LLY,1973-03-29,5.46875 +LLY,1973-03-30,5.359375 +LLY,1973-04-02,5.34375 +LLY,1973-04-03,5.296875 +LLY,1973-04-04,5.171875 +LLY,1973-04-05,5.140625 +LLY,1973-04-06,5.210937976837158 +LLY,1973-04-09,5.3125 +LLY,1973-04-10,5.3125 +LLY,1973-04-11,5.304687976837158 +LLY,1973-04-12,5.25 +LLY,1973-04-13,5.234375 +LLY,1973-04-16,5.210937976837158 +LLY,1973-04-17,5.21875 +LLY,1973-04-18,5.25 +LLY,1973-04-19,5.265625 +LLY,1973-04-23,5.257812976837158 +LLY,1973-04-24,5.242187976837158 +LLY,1973-04-25,5.125 +LLY,1973-04-26,5.078125 +LLY,1973-04-27,4.992187976837158 +LLY,1973-04-30,5.023437976837158 +LLY,1973-05-01,5.046875 +LLY,1973-05-02,5.21875 +LLY,1973-05-03,5.296875 +LLY,1973-05-04,5.304687976837158 +LLY,1973-05-07,5.25 +LLY,1973-05-08,5.328125 +LLY,1973-05-09,5.320312976837158 +LLY,1973-05-10,5.304687976837158 +LLY,1973-05-11,5.226562976837158 +LLY,1973-05-14,5.15625 +LLY,1973-05-15,5.234375 +LLY,1973-05-16,5.320312976837158 +LLY,1973-05-17,5.296875 +LLY,1973-05-18,5.21875 +LLY,1973-05-21,5.09375 +LLY,1973-05-22,5.148437976837158 +LLY,1973-05-23,5.25 +LLY,1973-05-24,5.414062976837158 +LLY,1973-05-25,5.46875 +LLY,1973-05-29,5.429687976837158 +LLY,1973-05-30,5.382812976837158 +LLY,1973-05-31,5.40625 +LLY,1973-06-01,5.289062976837158 +LLY,1973-06-04,5.226562976837158 +LLY,1973-06-05,5.296875 +LLY,1973-06-06,5.25 +LLY,1973-06-07,5.257812976837158 +LLY,1973-06-08,5.375 +LLY,1973-06-11,5.328125 +LLY,1973-06-12,5.5 +LLY,1973-06-13,5.523437976837158 +LLY,1973-06-14,5.515625 +LLY,1973-06-15,5.382812976837158 +LLY,1973-06-18,5.382812976837158 +LLY,1973-06-19,5.4375 +LLY,1973-06-20,5.40625 +LLY,1973-06-21,5.304687976837158 +LLY,1973-06-22,5.359375 +LLY,1973-06-25,5.148437976837158 +LLY,1973-06-26,5.117187976837158 +LLY,1973-06-27,5.085937976837158 +LLY,1973-06-28,5.195312976837158 +LLY,1973-06-29,5.21875 +LLY,1973-07-02,5.25 +LLY,1973-07-03,5.15625 +LLY,1973-07-05,5.070312976837158 +LLY,1973-07-06,4.929687976837158 +LLY,1973-07-09,4.914062976837158 +LLY,1973-07-10,5.0 +LLY,1973-07-11,5.1875 +LLY,1973-07-12,5.273437976837158 +LLY,1973-07-13,5.320312976837158 +LLY,1973-07-16,5.328125 +LLY,1973-07-17,5.382812976837158 +LLY,1973-07-18,5.335937976837158 +LLY,1973-07-19,5.375 +LLY,1973-07-20,5.34375 +LLY,1973-07-23,5.375 +LLY,1973-07-24,5.554687976837158 +LLY,1973-07-25,5.726562976837158 +LLY,1973-07-26,5.695312976837158 +LLY,1973-07-27,5.625 +LLY,1973-07-30,5.585937976837158 +LLY,1973-07-31,5.523437976837158 +LLY,1973-08-01,5.414062976837158 +LLY,1973-08-02,5.515625 +LLY,1973-08-03,5.546875 +LLY,1973-08-06,5.226562976837158 +LLY,1973-08-07,5.265625 +LLY,1973-08-08,5.257812976837158 +LLY,1973-08-09,5.273437976837158 +LLY,1973-08-10,5.226562976837158 +LLY,1973-08-13,5.179687976837158 +LLY,1973-08-14,5.125 +LLY,1973-08-15,5.078125 +LLY,1973-08-16,4.945312976837158 +LLY,1973-08-17,4.882812976837158 +LLY,1973-08-20,4.84375 +LLY,1973-08-21,4.796875 +LLY,1973-08-22,4.859375 +LLY,1973-08-23,4.96875 +LLY,1973-08-24,5.109375 +LLY,1973-08-27,5.132812976837158 +LLY,1973-08-28,5.164062976837158 +LLY,1973-08-29,5.0 +LLY,1973-08-30,4.859375 +LLY,1973-08-31,4.75 +LLY,1973-09-04,4.695312976837158 +LLY,1973-09-05,4.679687976837158 +LLY,1973-09-06,4.625 +LLY,1973-09-07,4.46875 +LLY,1973-09-10,4.507812976837158 +LLY,1973-09-11,4.632812976837158 +LLY,1973-09-12,4.71875 +LLY,1973-09-13,4.828125 +LLY,1973-09-14,4.804687976837158 +LLY,1973-09-17,4.765625 +LLY,1973-09-18,4.75 +LLY,1973-09-19,5.054687976837158 +LLY,1973-09-20,5.0 +LLY,1973-09-21,4.882812976837158 +LLY,1973-09-24,5.0 +LLY,1973-09-25,4.914062976837158 +LLY,1973-09-26,4.882812976837158 +LLY,1973-09-27,5.0 +LLY,1973-09-28,5.0 +LLY,1973-10-01,4.898437976837158 +LLY,1973-10-02,4.914062976837158 +LLY,1973-10-03,4.796875 +LLY,1973-10-04,4.726562976837158 +LLY,1973-10-05,4.828125 +LLY,1973-10-08,4.914062976837158 +LLY,1973-10-09,5.0 +LLY,1973-10-10,4.9375 +LLY,1973-10-11,5.0 +LLY,1973-10-12,4.976562976837158 +LLY,1973-10-15,5.078125 +LLY,1973-10-16,5.054687976837158 +LLY,1973-10-17,5.046875 +LLY,1973-10-18,5.046875 +LLY,1973-10-19,5.21875 +LLY,1973-10-22,5.1875 +LLY,1973-10-23,5.226562976837158 +LLY,1973-10-24,5.21875 +LLY,1973-10-25,5.320312976837158 +LLY,1973-10-26,5.367187976837158 +LLY,1973-10-29,5.296875 +LLY,1973-10-30,5.164062976837158 +LLY,1973-10-31,5.132812976837158 +LLY,1973-11-01,5.132812976837158 +LLY,1973-11-02,5.117187976837158 +LLY,1973-11-05,5.109375 +LLY,1973-11-06,5.109375 +LLY,1973-11-07,5.117187976837158 +LLY,1973-11-08,5.164062976837158 +LLY,1973-11-09,5.1875 +LLY,1973-11-12,5.1875 +LLY,1973-11-13,5.226562976837158 +LLY,1973-11-14,5.273437976837158 +LLY,1973-11-15,5.289062976837158 +LLY,1973-11-16,5.359375 +LLY,1973-11-19,5.195312976837158 +LLY,1973-11-20,5.054687976837158 +LLY,1973-11-21,5.117187976837158 +LLY,1973-11-23,5.046875 +LLY,1973-11-26,4.9375 +LLY,1973-11-27,4.875 +LLY,1973-11-28,4.804687976837158 +LLY,1973-11-29,4.75 +LLY,1973-11-30,4.828125 +LLY,1973-12-03,4.734375 +LLY,1973-12-04,4.726562976837158 +LLY,1973-12-05,4.703125 +LLY,1973-12-06,4.84375 +LLY,1973-12-07,4.953125 +LLY,1973-12-10,4.976562976837158 +LLY,1973-12-11,4.828125 +LLY,1973-12-12,4.664062976837158 +LLY,1973-12-13,4.382812976837158 +LLY,1973-12-14,4.445312976837158 +LLY,1973-12-17,4.585937976837158 +LLY,1973-12-18,4.75 +LLY,1973-12-19,4.804687976837158 +LLY,1973-12-20,4.523437976837158 +LLY,1973-12-21,4.484375 +LLY,1973-12-24,4.414062976837158 +LLY,1973-12-26,4.609375 +LLY,1973-12-27,4.703125 +LLY,1973-12-28,4.632812976837158 +LLY,1973-12-31,4.625 +LLY,1974-01-02,4.585937976837158 +LLY,1974-01-03,4.585937976837158 +LLY,1974-01-04,4.5 +LLY,1974-01-07,4.375 +LLY,1974-01-08,4.335937976837158 +LLY,1974-01-09,4.195312976837158 +LLY,1974-01-10,4.085937976837158 +LLY,1974-01-11,4.117187976837158 +LLY,1974-01-14,4.125 +LLY,1974-01-15,4.125 +LLY,1974-01-16,4.125 +LLY,1974-01-17,4.273437976837158 +LLY,1974-01-18,4.367187976837158 +LLY,1974-01-21,4.382812976837158 +LLY,1974-01-22,4.46875 +LLY,1974-01-23,4.523437976837158 +LLY,1974-01-24,4.546875 +LLY,1974-01-25,4.476562976837158 +LLY,1974-01-28,4.46875 +LLY,1974-01-29,4.382812976837158 +LLY,1974-01-30,4.445312976837158 +LLY,1974-01-31,4.46875 +LLY,1974-02-01,4.398437976837158 +LLY,1974-02-04,4.296875 +LLY,1974-02-05,4.226562976837158 +LLY,1974-02-06,4.21875 +LLY,1974-02-07,4.125 +LLY,1974-02-08,4.109375 +LLY,1974-02-11,3.953125 +LLY,1974-02-12,3.875 +LLY,1974-02-13,3.835937976837158 +LLY,1974-02-14,3.75 +LLY,1974-02-15,3.789062976837158 +LLY,1974-02-19,3.945312976837158 +LLY,1974-02-20,4.132812976837158 +LLY,1974-02-21,4.296875 +LLY,1974-02-22,4.21875 +LLY,1974-02-25,4.195312976837158 +LLY,1974-02-26,4.328125 +LLY,1974-02-27,4.296875 +LLY,1974-02-28,4.265625 +LLY,1974-03-01,4.1875 +LLY,1974-03-04,4.296875 +LLY,1974-03-05,4.34375 +LLY,1974-03-06,4.375 +LLY,1974-03-07,4.289062976837158 +LLY,1974-03-08,4.367187976837158 +LLY,1974-03-11,4.375 +LLY,1974-03-12,4.40625 +LLY,1974-03-13,4.476562976837158 +LLY,1974-03-14,4.585937976837158 +LLY,1974-03-15,4.546875 +LLY,1974-03-18,4.539062976837158 +LLY,1974-03-19,4.523437976837158 +LLY,1974-03-20,4.609375 +LLY,1974-03-21,4.585937976837158 +LLY,1974-03-22,4.609375 +LLY,1974-03-25,4.570312976837158 +LLY,1974-03-26,4.609375 +LLY,1974-03-27,4.632812976837158 +LLY,1974-03-28,4.453125 +LLY,1974-03-29,4.40625 +LLY,1974-04-01,4.375 +LLY,1974-04-02,4.359375 +LLY,1974-04-03,4.4375 +LLY,1974-04-04,4.515625 +LLY,1974-04-05,4.5 +LLY,1974-04-08,4.445312976837158 +LLY,1974-04-09,4.507812976837158 +LLY,1974-04-10,4.585937976837158 +LLY,1974-04-11,4.554687976837158 +LLY,1974-04-15,4.625 +LLY,1974-04-16,4.617187976837158 +LLY,1974-04-17,4.679687976837158 +LLY,1974-04-18,4.726562976837158 +LLY,1974-04-19,4.625 +LLY,1974-04-22,4.625 +LLY,1974-04-23,4.539062976837158 +LLY,1974-04-24,4.382812976837158 +LLY,1974-04-25,4.398437976837158 +LLY,1974-04-26,4.523437976837158 +LLY,1974-04-29,4.578125 +LLY,1974-04-30,4.648437976837158 +LLY,1974-05-01,4.75 +LLY,1974-05-02,4.726562976837158 +LLY,1974-05-03,4.632812976837158 +LLY,1974-05-06,4.585937976837158 +LLY,1974-05-07,4.734375 +LLY,1974-05-08,4.804687976837158 +LLY,1974-05-09,4.882812976837158 +LLY,1974-05-10,4.835937976837158 +LLY,1974-05-13,4.703125 +LLY,1974-05-14,4.804687976837158 +LLY,1974-05-15,4.796875 +LLY,1974-05-16,4.71875 +LLY,1974-05-17,4.6875 +LLY,1974-05-20,4.664062976837158 +LLY,1974-05-21,4.726562976837158 +LLY,1974-05-22,4.734375 +LLY,1974-05-23,4.734375 +LLY,1974-05-24,4.765625 +LLY,1974-05-28,4.773437976837158 +LLY,1974-05-29,4.75 +LLY,1974-05-30,4.703125 +LLY,1974-05-31,4.695312976837158 +LLY,1974-06-03,4.71875 +LLY,1974-06-04,4.789062976837158 +LLY,1974-06-05,4.875 +LLY,1974-06-06,4.945312976837158 +LLY,1974-06-07,4.976562976837158 +LLY,1974-06-10,4.9375 +LLY,1974-06-11,4.976562976837158 +LLY,1974-06-12,5.0 +LLY,1974-06-13,5.132812976837158 +LLY,1974-06-14,5.054687976837158 +LLY,1974-06-17,5.015625 +LLY,1974-06-18,5.046875 +LLY,1974-06-19,5.09375 +LLY,1974-06-20,5.039062976837158 +LLY,1974-06-21,5.015625 +LLY,1974-06-24,5.0 +LLY,1974-06-25,5.078125 +LLY,1974-06-26,5.015625 +LLY,1974-06-27,4.976562976837158 +LLY,1974-06-28,4.875 +LLY,1974-07-01,4.84375 +LLY,1974-07-02,4.765625 +LLY,1974-07-03,4.773437976837158 +LLY,1974-07-05,4.65625 +LLY,1974-07-08,4.585937976837158 +LLY,1974-07-09,4.5 +LLY,1974-07-10,4.375 +LLY,1974-07-11,4.382812976837158 +LLY,1974-07-12,4.515625 +LLY,1974-07-15,4.648437976837158 +LLY,1974-07-16,4.59375 +LLY,1974-07-17,4.609375 +LLY,1974-07-18,4.71875 +LLY,1974-07-19,4.726562976837158 +LLY,1974-07-22,4.6875 +LLY,1974-07-23,4.75 +LLY,1974-07-24,4.648437976837158 +LLY,1974-07-25,4.578125 +LLY,1974-07-26,4.476562976837158 +LLY,1974-07-29,4.328125 +LLY,1974-07-30,4.265625 +LLY,1974-07-31,4.15625 +LLY,1974-08-01,4.148437976837158 +LLY,1974-08-02,4.085937976837158 +LLY,1974-08-05,4.164062976837158 +LLY,1974-08-06,4.289062976837158 +LLY,1974-08-07,4.296875 +LLY,1974-08-08,4.195312976837158 +LLY,1974-08-09,4.078125 +LLY,1974-08-12,4.125 +LLY,1974-08-13,4.0 +LLY,1974-08-14,3.90625 +LLY,1974-08-15,3.828125 +LLY,1974-08-16,3.757812976837158 +LLY,1974-08-19,3.664062976837158 +LLY,1974-08-20,3.75 +LLY,1974-08-21,3.75 +LLY,1974-08-22,3.65625 +LLY,1974-08-23,3.679687976837158 +LLY,1974-08-26,3.765625 +LLY,1974-08-27,3.695312976837158 +LLY,1974-08-28,3.726562976837158 +LLY,1974-08-29,3.765625 +LLY,1974-08-30,3.9375 +LLY,1974-09-03,3.90625 +LLY,1974-09-04,3.804687976837158 +LLY,1974-09-05,4.070312976837158 +LLY,1974-09-06,4.078125 +LLY,1974-09-09,3.9375 +LLY,1974-09-10,3.945312976837158 +LLY,1974-09-11,3.929687976837158 +LLY,1974-09-12,3.804687976837158 +LLY,1974-09-13,3.570312976837158 +LLY,1974-09-16,3.695312976837158 +LLY,1974-09-17,3.929687976837158 +LLY,1974-09-18,3.875 +LLY,1974-09-19,3.914062976837158 +LLY,1974-09-20,4.023437976837158 +LLY,1974-09-23,4.054687976837158 +LLY,1974-09-24,4.0 +LLY,1974-09-25,3.976562976837158 +LLY,1974-09-26,3.804687976837158 +LLY,1974-09-27,3.648437976837158 +LLY,1974-09-30,3.515625 +LLY,1974-10-01,3.578125 +LLY,1974-10-02,3.65625 +LLY,1974-10-03,3.609375 +LLY,1974-10-04,3.585937976837158 +LLY,1974-10-07,3.65625 +LLY,1974-10-08,3.59375 +LLY,1974-10-09,3.773437976837158 +LLY,1974-10-10,3.875 +LLY,1974-10-11,3.914062976837158 +LLY,1974-10-14,4.179687976837158 +LLY,1974-10-15,4.125 +LLY,1974-10-16,4.015625 +LLY,1974-10-17,4.078125 +LLY,1974-10-18,4.109375 +LLY,1974-10-21,4.21875 +LLY,1974-10-22,4.304687976837158 +LLY,1974-10-23,4.117187976837158 +LLY,1974-10-24,4.085937976837158 +LLY,1974-10-25,4.179687976837158 +LLY,1974-10-28,4.195312976837158 +LLY,1974-10-29,4.40625 +LLY,1974-10-30,4.5 +LLY,1974-10-31,4.515625 +LLY,1974-11-01,4.398437976837158 +LLY,1974-11-04,4.367187976837158 +LLY,1974-11-05,4.554687976837158 +LLY,1974-11-06,4.554687976837158 +LLY,1974-11-07,4.609375 +LLY,1974-11-08,4.554687976837158 +LLY,1974-11-11,4.617187976837158 +LLY,1974-11-12,4.539062976837158 +LLY,1974-11-13,4.4375 +LLY,1974-11-14,4.40625 +LLY,1974-11-15,4.226562976837158 +LLY,1974-11-18,4.085937976837158 +LLY,1974-11-19,4.125 +LLY,1974-11-20,4.148437976837158 +LLY,1974-11-21,4.195312976837158 +LLY,1974-11-22,4.296875 +LLY,1974-11-25,4.359375 +LLY,1974-11-26,4.328125 +LLY,1974-11-27,4.375 +LLY,1974-11-29,4.375 +LLY,1974-12-02,4.125 +LLY,1974-12-03,4.125 +LLY,1974-12-04,4.1875 +LLY,1974-12-05,4.085937976837158 +LLY,1974-12-06,4.015625 +LLY,1974-12-09,3.953125 +LLY,1974-12-10,4.054687976837158 +LLY,1974-12-11,4.125 +LLY,1974-12-12,3.984375 +LLY,1974-12-13,4.023437976837158 +LLY,1974-12-16,3.976562976837158 +LLY,1974-12-17,4.0 +LLY,1974-12-18,4.070312976837158 +LLY,1974-12-19,4.078125 +LLY,1974-12-20,4.046875 +LLY,1974-12-23,4.046875 +LLY,1974-12-24,4.078125 +LLY,1974-12-26,4.078125 +LLY,1974-12-27,4.054687976837158 +LLY,1974-12-30,4.039062976837158 +LLY,1974-12-31,4.25 +LLY,1975-01-02,4.195312976837158 +LLY,1975-01-03,4.289062976837158 +LLY,1975-01-06,4.226562976837158 +LLY,1975-01-07,4.15625 +LLY,1975-01-08,4.078125 +LLY,1975-01-09,4.015625 +LLY,1975-01-10,3.96875 +LLY,1975-01-13,3.875 +LLY,1975-01-14,3.835937976837158 +LLY,1975-01-15,3.796875 +LLY,1975-01-16,3.796875 +LLY,1975-01-17,3.65625 +LLY,1975-01-20,3.6875 +LLY,1975-01-21,3.695312976837158 +LLY,1975-01-22,3.859375 +LLY,1975-01-23,3.90625 +LLY,1975-01-24,4.046875 +LLY,1975-01-27,4.132812976837158 +LLY,1975-01-28,4.023437976837158 +LLY,1975-01-29,4.023437976837158 +LLY,1975-01-30,4.023437976837158 +LLY,1975-01-31,4.046875 +LLY,1975-02-03,4.109375 +LLY,1975-02-04,4.164062976837158 +LLY,1975-02-05,4.226562976837158 +LLY,1975-02-06,4.25 +LLY,1975-02-07,4.273437976837158 +LLY,1975-02-10,4.289062976837158 +LLY,1975-02-11,4.257812976837158 +LLY,1975-02-12,4.328125 +LLY,1975-02-13,4.4375 +LLY,1975-02-14,4.5 +LLY,1975-02-18,4.484375 +LLY,1975-02-19,4.546875 +LLY,1975-02-20,4.703125 +LLY,1975-02-21,4.6875 +LLY,1975-02-24,4.617187976837158 +LLY,1975-02-25,4.515625 +LLY,1975-02-26,4.554687976837158 +LLY,1975-02-27,4.625 +LLY,1975-02-28,4.695312976837158 +LLY,1975-03-03,4.71875 +LLY,1975-03-04,4.796875 +LLY,1975-03-05,4.835937976837158 +LLY,1975-03-06,4.804687976837158 +LLY,1975-03-07,4.859375 +LLY,1975-03-10,4.9375 +LLY,1975-03-11,4.945312976837158 +LLY,1975-03-12,4.867187976837158 +LLY,1975-03-13,4.859375 +LLY,1975-03-14,4.90625 +LLY,1975-03-17,4.914062976837158 +LLY,1975-03-18,4.90625 +LLY,1975-03-19,4.9375 +LLY,1975-03-20,4.875 +LLY,1975-03-21,4.796875 +LLY,1975-03-24,4.554687976837158 +LLY,1975-03-25,4.515625 +LLY,1975-03-26,4.585937976837158 +LLY,1975-03-27,4.476562976837158 +LLY,1975-03-31,4.375 +LLY,1975-04-01,4.414062976837158 +LLY,1975-04-02,4.273437976837158 +LLY,1975-04-03,4.273437976837158 +LLY,1975-04-04,4.164062976837158 +LLY,1975-04-07,4.226562976837158 +LLY,1975-04-08,4.257812976837158 +LLY,1975-04-09,4.304687976837158 +LLY,1975-04-10,4.296875 +LLY,1975-04-11,4.296875 +LLY,1975-04-14,4.226562976837158 +LLY,1975-04-15,4.320312976837158 +LLY,1975-04-16,4.320312976837158 +LLY,1975-04-17,4.40625 +LLY,1975-04-18,4.367187976837158 +LLY,1975-04-21,4.335937976837158 +LLY,1975-04-22,4.335937976837158 +LLY,1975-04-23,4.164062976837158 +LLY,1975-04-24,4.15625 +LLY,1975-04-25,4.25 +LLY,1975-04-28,4.265625 +LLY,1975-04-29,4.296875 +LLY,1975-04-30,4.375 +LLY,1975-05-01,4.398437976837158 +LLY,1975-05-02,4.40625 +LLY,1975-05-05,4.476562976837158 +LLY,1975-05-06,4.523437976837158 +LLY,1975-05-07,4.523437976837158 +LLY,1975-05-08,4.554687976837158 +LLY,1975-05-09,4.554687976837158 +LLY,1975-05-12,4.617187976837158 +LLY,1975-05-13,4.6875 +LLY,1975-05-14,4.75 +LLY,1975-05-15,4.765625 +LLY,1975-05-16,4.664062976837158 +LLY,1975-05-19,4.6875 +LLY,1975-05-20,4.734375 +LLY,1975-05-21,4.75 +LLY,1975-05-22,4.726562976837158 +LLY,1975-05-23,4.75 +LLY,1975-05-27,4.773437976837158 +LLY,1975-05-28,4.765625 +LLY,1975-05-29,4.71875 +LLY,1975-05-30,4.726562976837158 +LLY,1975-06-02,4.695312976837158 +LLY,1975-06-03,4.664062976837158 +LLY,1975-06-04,4.625 +LLY,1975-06-05,4.632812976837158 +LLY,1975-06-06,4.648437976837158 +LLY,1975-06-09,4.648437976837158 +LLY,1975-06-10,4.546875 +LLY,1975-06-11,4.554687976837158 +LLY,1975-06-12,4.515625 +LLY,1975-06-13,4.585937976837158 +LLY,1975-06-16,4.726562976837158 +LLY,1975-06-17,4.632812976837158 +LLY,1975-06-18,4.632812976837158 +LLY,1975-06-19,4.65625 +LLY,1975-06-20,4.765625 +LLY,1975-06-23,4.789062976837158 +LLY,1975-06-24,4.796875 +LLY,1975-06-25,4.796875 +LLY,1975-06-26,4.804687976837158 +LLY,1975-06-27,4.804687976837158 +LLY,1975-06-30,4.898437976837158 +LLY,1975-07-01,4.875 +LLY,1975-07-02,4.898437976837158 +LLY,1975-07-03,4.914062976837158 +LLY,1975-07-07,4.90625 +LLY,1975-07-08,4.90625 +LLY,1975-07-09,4.929687976837158 +LLY,1975-07-10,4.882812976837158 +LLY,1975-07-11,4.875 +LLY,1975-07-14,4.9375 +LLY,1975-07-15,4.859375 +LLY,1975-07-16,4.726562976837158 +LLY,1975-07-17,4.625 +LLY,1975-07-18,4.554687976837158 +LLY,1975-07-21,4.40625 +LLY,1975-07-22,4.429687976837158 +LLY,1975-07-23,4.414062976837158 +LLY,1975-07-24,4.40625 +LLY,1975-07-25,4.382812976837158 +LLY,1975-07-28,4.296875 +LLY,1975-07-29,4.296875 +LLY,1975-07-30,4.273437976837158 +LLY,1975-07-31,4.25 +LLY,1975-08-01,4.125 +LLY,1975-08-04,4.109375 +LLY,1975-08-05,4.09375 +LLY,1975-08-06,4.078125 +LLY,1975-08-07,4.078125 +LLY,1975-08-08,4.125 +LLY,1975-08-11,4.125 +LLY,1975-08-12,4.179687976837158 +LLY,1975-08-13,4.132812976837158 +LLY,1975-08-14,4.148437976837158 +LLY,1975-08-15,4.179687976837158 +LLY,1975-08-18,4.179687976837158 +LLY,1975-08-19,4.125 +LLY,1975-08-20,4.023437976837158 +LLY,1975-08-21,3.96875 +LLY,1975-08-22,3.9375 +LLY,1975-08-25,3.945312976837158 +LLY,1975-08-26,3.90625 +LLY,1975-08-27,3.90625 +LLY,1975-08-28,4.015625 +LLY,1975-08-29,4.015625 +LLY,1975-09-02,3.945312976837158 +LLY,1975-09-03,3.96875 +LLY,1975-09-04,3.804687976837158 +LLY,1975-09-05,3.765625 +LLY,1975-09-08,3.75 +LLY,1975-09-09,3.65625 +LLY,1975-09-10,3.617187976837158 +LLY,1975-09-11,3.546875 +LLY,1975-09-12,3.554687976837158 +LLY,1975-09-15,3.554687976837158 +LLY,1975-09-16,3.539062976837158 +LLY,1975-09-17,3.554687976837158 +LLY,1975-09-18,3.75 +LLY,1975-09-19,3.835937976837158 +LLY,1975-09-22,3.375 +LLY,1975-09-23,3.226562976837158 +LLY,1975-09-24,3.296875 +LLY,1975-09-25,3.265625 +LLY,1975-09-26,3.296875 +LLY,1975-09-29,3.226562976837158 +LLY,1975-09-30,3.179687976837158 +LLY,1975-10-01,3.195312976837158 +LLY,1975-10-02,3.296875 +LLY,1975-10-03,3.328125 +LLY,1975-10-06,3.34375 +LLY,1975-10-07,3.296875 +LLY,1975-10-08,3.40625 +LLY,1975-10-09,3.453125 +LLY,1975-10-10,3.46875 +LLY,1975-10-13,3.625 +LLY,1975-10-14,3.609375 +LLY,1975-10-15,3.539062976837158 +LLY,1975-10-16,3.578125 +LLY,1975-10-17,3.617187976837158 +LLY,1975-10-20,3.71875 +LLY,1975-10-21,3.6875 +LLY,1975-10-22,3.6875 +LLY,1975-10-23,3.6875 +LLY,1975-10-24,3.585937976837158 +LLY,1975-10-27,3.539062976837158 +LLY,1975-10-28,3.585937976837158 +LLY,1975-10-29,3.585937976837158 +LLY,1975-10-30,3.585937976837158 +LLY,1975-10-31,3.484375 +LLY,1975-11-03,3.445312976837158 +LLY,1975-11-04,3.476562976837158 +LLY,1975-11-05,3.484375 +LLY,1975-11-06,3.445312976837158 +LLY,1975-11-07,3.375 +LLY,1975-11-10,3.296875 +LLY,1975-11-11,3.359375 +LLY,1975-11-12,3.4375 +LLY,1975-11-13,3.5 +LLY,1975-11-14,3.46875 +LLY,1975-11-17,3.515625 +LLY,1975-11-18,3.5 +LLY,1975-11-19,3.515625 +LLY,1975-11-20,3.46875 +LLY,1975-11-21,3.4375 +LLY,1975-11-24,3.453125 +LLY,1975-11-25,3.546875 +LLY,1975-11-26,3.578125 +LLY,1975-11-28,3.59375 +LLY,1975-12-01,3.585937976837158 +LLY,1975-12-02,3.554687976837158 +LLY,1975-12-03,3.484375 +LLY,1975-12-04,3.445312976837158 +LLY,1975-12-05,3.375 +LLY,1975-12-08,3.34375 +LLY,1975-12-09,3.375 +LLY,1975-12-10,3.375 +LLY,1975-12-11,3.367187976837158 +LLY,1975-12-12,3.304687976837158 +LLY,1975-12-15,3.265625 +LLY,1975-12-16,3.273437976837158 +LLY,1975-12-17,3.335937976837158 +LLY,1975-12-18,3.359375 +LLY,1975-12-19,3.226562976837158 +LLY,1975-12-22,3.226562976837158 +LLY,1975-12-23,3.226562976837158 +LLY,1975-12-24,3.226562976837158 +LLY,1975-12-26,3.328125 +LLY,1975-12-29,3.296875 +LLY,1975-12-30,3.21875 +LLY,1975-12-31,3.226562976837158 +LLY,1976-01-02,3.195312976837158 +LLY,1976-01-05,3.226562976837158 +LLY,1976-01-06,3.234375 +LLY,1976-01-07,3.359375 +LLY,1976-01-08,3.265625 +LLY,1976-01-09,3.304687976837158 +LLY,1976-01-12,3.335937976837158 +LLY,1976-01-13,3.1875 +LLY,1976-01-14,3.085937976837158 +LLY,1976-01-15,3.039062976837158 +LLY,1976-01-16,2.976562976837158 +LLY,1976-01-19,2.976562976837158 +LLY,1976-01-20,3.179687976837158 +LLY,1976-01-21,3.125 +LLY,1976-01-22,3.117187976837158 +LLY,1976-01-23,3.226562976837158 +LLY,1976-01-26,3.359375 +LLY,1976-01-27,3.367187976837158 +LLY,1976-01-28,3.382812976837158 +LLY,1976-01-29,3.484375 +LLY,1976-01-30,3.585937976837158 +LLY,1976-02-02,3.523437976837158 +LLY,1976-02-03,3.75 +LLY,1976-02-04,3.617187976837158 +LLY,1976-02-05,3.46875 +LLY,1976-02-06,3.4375 +LLY,1976-02-09,3.476562976837158 +LLY,1976-02-10,3.429687976837158 +LLY,1976-02-11,3.414062976837158 +LLY,1976-02-12,3.453125 +LLY,1976-02-13,3.375 +LLY,1976-02-17,3.40625 +LLY,1976-02-18,3.414062976837158 +LLY,1976-02-19,3.5 +LLY,1976-02-20,3.40625 +LLY,1976-02-23,3.375 +LLY,1976-02-24,3.265625 +LLY,1976-02-25,3.273437976837158 +LLY,1976-02-26,3.195312976837158 +LLY,1976-02-27,3.226562976837158 +LLY,1976-03-01,3.226562976837158 +LLY,1976-03-02,3.257812976837158 +LLY,1976-03-03,3.21875 +LLY,1976-03-04,3.179687976837158 +LLY,1976-03-05,3.054687976837158 +LLY,1976-03-08,3.125 +LLY,1976-03-09,3.078125 +LLY,1976-03-10,3.09375 +LLY,1976-03-11,3.109375 +LLY,1976-03-12,3.132812976837158 +LLY,1976-03-15,3.132812976837158 +LLY,1976-03-16,3.257812976837158 +LLY,1976-03-17,3.226562976837158 +LLY,1976-03-18,3.21875 +LLY,1976-03-19,3.226562976837158 +LLY,1976-03-22,3.203125 +LLY,1976-03-23,3.304687976837158 +LLY,1976-03-24,3.34375 +LLY,1976-03-25,3.34375 +LLY,1976-03-26,3.375 +LLY,1976-03-29,3.375 +LLY,1976-03-30,3.375 +LLY,1976-03-31,3.40625 +LLY,1976-04-01,3.304687976837158 +LLY,1976-04-02,3.328125 +LLY,1976-04-05,3.304687976837158 +LLY,1976-04-06,3.289062976837158 +LLY,1976-04-07,3.226562976837158 +LLY,1976-04-08,3.21875 +LLY,1976-04-09,3.15625 +LLY,1976-04-12,3.195312976837158 +LLY,1976-04-13,3.195312976837158 +LLY,1976-04-14,3.148437976837158 +LLY,1976-04-15,3.117187976837158 +LLY,1976-04-19,3.195312976837158 +LLY,1976-04-20,3.273437976837158 +LLY,1976-04-21,3.335937976837158 +LLY,1976-04-22,3.335937976837158 +LLY,1976-04-23,3.304687976837158 +LLY,1976-04-26,3.304687976837158 +LLY,1976-04-27,3.304687976837158 +LLY,1976-04-28,3.226562976837158 +LLY,1976-04-29,3.265625 +LLY,1976-04-30,3.164062976837158 +LLY,1976-05-03,3.1875 +LLY,1976-05-04,3.179687976837158 +LLY,1976-05-05,3.132812976837158 +LLY,1976-05-06,3.164062976837158 +LLY,1976-05-07,3.164062976837158 +LLY,1976-05-10,3.265625 +LLY,1976-05-11,3.234375 +LLY,1976-05-12,3.226562976837158 +LLY,1976-05-13,3.234375 +LLY,1976-05-14,3.164062976837158 +LLY,1976-05-17,3.125 +LLY,1976-05-18,3.09375 +LLY,1976-05-19,3.09375 +LLY,1976-05-20,3.132812976837158 +LLY,1976-05-21,3.117187976837158 +LLY,1976-05-24,3.054687976837158 +LLY,1976-05-25,3.046875 +LLY,1976-05-26,3.054687976837158 +LLY,1976-05-27,3.046875 +LLY,1976-05-28,3.078125 +LLY,1976-06-01,3.039062976837158 +LLY,1976-06-02,3.023437976837158 +LLY,1976-06-03,3.023437976837158 +LLY,1976-06-04,2.976562976837158 +LLY,1976-06-07,2.9375 +LLY,1976-06-08,2.90625 +LLY,1976-06-09,2.875 +LLY,1976-06-10,2.945312976837158 +LLY,1976-06-11,3.054687976837158 +LLY,1976-06-14,3.09375 +LLY,1976-06-15,3.085937976837158 +LLY,1976-06-16,3.117187976837158 +LLY,1976-06-17,3.179687976837158 +LLY,1976-06-18,3.25 +LLY,1976-06-21,3.265625 +LLY,1976-06-22,3.203125 +LLY,1976-06-23,3.125 +LLY,1976-06-24,3.148437976837158 +LLY,1976-06-25,3.164062976837158 +LLY,1976-06-28,3.21875 +LLY,1976-06-29,3.21875 +LLY,1976-06-30,3.296875 +LLY,1976-07-01,3.265625 +LLY,1976-07-02,3.25 +LLY,1976-07-06,3.226562976837158 +LLY,1976-07-07,3.15625 +LLY,1976-07-08,3.164062976837158 +LLY,1976-07-09,3.265625 +LLY,1976-07-12,3.382812976837158 +LLY,1976-07-13,3.359375 +LLY,1976-07-14,3.40625 +LLY,1976-07-15,3.359375 +LLY,1976-07-16,3.335937976837158 +LLY,1976-07-19,3.195312976837158 +LLY,1976-07-20,3.21875 +LLY,1976-07-21,3.265625 +LLY,1976-07-22,3.273437976837158 +LLY,1976-07-23,3.273437976837158 +LLY,1976-07-26,3.265625 +LLY,1976-07-27,3.257812976837158 +LLY,1976-07-28,3.25 +LLY,1976-07-29,3.265625 +LLY,1976-07-30,3.289062976837158 +LLY,1976-08-02,3.273437976837158 +LLY,1976-08-03,3.328125 +LLY,1976-08-04,3.359375 +LLY,1976-08-05,3.328125 +LLY,1976-08-06,3.367187976837158 +LLY,1976-08-09,3.335937976837158 +LLY,1976-08-10,3.34375 +LLY,1976-08-11,3.335937976837158 +LLY,1976-08-12,3.398437976837158 +LLY,1976-08-13,3.382812976837158 +LLY,1976-08-16,3.445312976837158 +LLY,1976-08-17,3.445312976837158 +LLY,1976-08-18,3.484375 +LLY,1976-08-19,3.4375 +LLY,1976-08-20,3.398437976837158 +LLY,1976-08-23,3.328125 +LLY,1976-08-24,3.296875 +LLY,1976-08-25,3.320312976837158 +LLY,1976-08-26,3.335937976837158 +LLY,1976-08-27,3.367187976837158 +LLY,1976-08-30,3.398437976837158 +LLY,1976-08-31,3.40625 +LLY,1976-09-01,3.523437976837158 +LLY,1976-09-02,3.476562976837158 +LLY,1976-09-03,3.34375 +LLY,1976-09-07,3.273437976837158 +LLY,1976-09-08,3.234375 +LLY,1976-09-09,3.25 +LLY,1976-09-10,3.226562976837158 +LLY,1976-09-13,3.304687976837158 +LLY,1976-09-14,3.34375 +LLY,1976-09-15,3.335937976837158 +LLY,1976-09-16,3.375 +LLY,1976-09-17,3.382812976837158 +LLY,1976-09-20,3.382812976837158 +LLY,1976-09-21,3.453125 +LLY,1976-09-22,3.445312976837158 +LLY,1976-09-23,3.476562976837158 +LLY,1976-09-24,3.4375 +LLY,1976-09-27,3.445312976837158 +LLY,1976-09-28,3.46875 +LLY,1976-09-29,3.453125 +LLY,1976-09-30,3.453125 +LLY,1976-10-01,3.4375 +LLY,1976-10-04,3.445312976837158 +LLY,1976-10-05,3.429687976837158 +LLY,1976-10-06,3.476562976837158 +LLY,1976-10-07,3.476562976837158 +LLY,1976-10-08,3.453125 +LLY,1976-10-11,3.445312976837158 +LLY,1976-10-12,3.429687976837158 +LLY,1976-10-13,3.453125 +LLY,1976-10-14,3.414062976837158 +LLY,1976-10-15,3.382812976837158 +LLY,1976-10-18,3.359375 +LLY,1976-10-19,3.328125 +LLY,1976-10-20,3.289062976837158 +LLY,1976-10-21,3.273437976837158 +LLY,1976-10-22,3.25 +LLY,1976-10-25,3.265625 +LLY,1976-10-26,3.335937976837158 +LLY,1976-10-27,3.367187976837158 +LLY,1976-10-28,3.375 +LLY,1976-10-29,3.414062976837158 +LLY,1976-11-01,3.367187976837158 +LLY,1976-11-03,3.296875 +LLY,1976-11-04,3.234375 +LLY,1976-11-05,3.09375 +LLY,1976-11-08,3.054687976837158 +LLY,1976-11-09,3.085937976837158 +LLY,1976-11-10,3.070312976837158 +LLY,1976-11-11,3.085937976837158 +LLY,1976-11-12,3.039062976837158 +LLY,1976-11-15,3.046875 +LLY,1976-11-16,3.015625 +LLY,1976-11-17,3.007812976837158 +LLY,1976-11-18,3.0 +LLY,1976-11-19,2.976562976837158 +LLY,1976-11-22,2.976562976837158 +LLY,1976-11-23,2.9375 +LLY,1976-11-24,2.929687976837158 +LLY,1976-11-26,2.882812976837158 +LLY,1976-11-29,2.835937976837158 +LLY,1976-11-30,2.804687976837158 +LLY,1976-12-01,2.726562976837158 +LLY,1976-12-02,2.726562976837158 +LLY,1976-12-03,2.796875 +LLY,1976-12-06,2.898437976837158 +LLY,1976-12-07,2.835937976837158 +LLY,1976-12-08,2.867187976837158 +LLY,1976-12-09,2.882812976837158 +LLY,1976-12-10,2.90625 +LLY,1976-12-13,2.882812976837158 +LLY,1976-12-14,2.882812976837158 +LLY,1976-12-15,2.84375 +LLY,1976-12-16,2.835937976837158 +LLY,1976-12-17,2.820312976837158 +LLY,1976-12-20,2.820312976837158 +LLY,1976-12-21,2.820312976837158 +LLY,1976-12-22,2.859375 +LLY,1976-12-23,2.882812976837158 +LLY,1976-12-27,2.984375 +LLY,1976-12-28,3.054687976837158 +LLY,1976-12-29,3.046875 +LLY,1976-12-30,3.039062976837158 +LLY,1976-12-31,2.976562976837158 +LLY,1977-01-03,2.945312976837158 +LLY,1977-01-04,2.929687976837158 +LLY,1977-01-05,2.875 +LLY,1977-01-06,2.945312976837158 +LLY,1977-01-07,2.945312976837158 +LLY,1977-01-10,2.945312976837158 +LLY,1977-01-11,2.875 +LLY,1977-01-12,2.867187976837158 +LLY,1977-01-13,2.882812976837158 +LLY,1977-01-14,2.84375 +LLY,1977-01-17,2.835937976837158 +LLY,1977-01-18,2.796875 +LLY,1977-01-19,2.804687976837158 +LLY,1977-01-20,2.773437976837158 +LLY,1977-01-21,2.765625 +LLY,1977-01-24,2.726562976837158 +LLY,1977-01-25,2.6875 +LLY,1977-01-26,2.679687976837158 +LLY,1977-01-27,2.65625 +LLY,1977-01-28,2.664062976837158 +LLY,1977-01-31,2.6875 +LLY,1977-02-01,2.75 +LLY,1977-02-02,2.726562976837158 +LLY,1977-02-03,2.695312976837158 +LLY,1977-02-04,2.664062976837158 +LLY,1977-02-07,2.664062976837158 +LLY,1977-02-08,2.679687976837158 +LLY,1977-02-09,2.664062976837158 +LLY,1977-02-10,2.648437976837158 +LLY,1977-02-11,2.65625 +LLY,1977-02-14,2.648437976837158 +LLY,1977-02-15,2.609375 +LLY,1977-02-16,2.632812976837158 +LLY,1977-02-17,2.648437976837158 +LLY,1977-02-18,2.625 +LLY,1977-02-22,2.65625 +LLY,1977-02-23,2.625 +LLY,1977-02-24,2.546875 +LLY,1977-02-25,2.507812976837158 +LLY,1977-02-28,2.59375 +LLY,1977-03-01,2.625 +LLY,1977-03-02,2.679687976837158 +LLY,1977-03-03,2.695312976837158 +LLY,1977-03-04,2.71875 +LLY,1977-03-07,2.703125 +LLY,1977-03-08,2.703125 +LLY,1977-03-09,2.648437976837158 +LLY,1977-03-10,2.679687976837158 +LLY,1977-03-11,2.703125 +LLY,1977-03-14,2.765625 +LLY,1977-03-15,2.789062976837158 +LLY,1977-03-16,2.828125 +LLY,1977-03-17,2.804687976837158 +LLY,1977-03-18,2.804687976837158 +LLY,1977-03-21,2.796875 +LLY,1977-03-22,2.796875 +LLY,1977-03-23,2.765625 +LLY,1977-03-24,2.726562976837158 +LLY,1977-03-25,2.695312976837158 +LLY,1977-03-28,2.679687976837158 +LLY,1977-03-29,2.695312976837158 +LLY,1977-03-30,2.65625 +LLY,1977-03-31,2.648437976837158 +LLY,1977-04-01,2.695312976837158 +LLY,1977-04-04,2.65625 +LLY,1977-04-05,2.632812976837158 +LLY,1977-04-06,2.617187976837158 +LLY,1977-04-07,2.625 +LLY,1977-04-11,2.632812976837158 +LLY,1977-04-12,2.679687976837158 +LLY,1977-04-13,2.679687976837158 +LLY,1977-04-14,2.71875 +LLY,1977-04-15,2.726562976837158 +LLY,1977-04-18,2.609375 +LLY,1977-04-19,2.578125 +LLY,1977-04-20,2.585937976837158 +LLY,1977-04-21,2.476562976837158 +LLY,1977-04-22,2.4375 +LLY,1977-04-25,2.40625 +LLY,1977-04-26,2.382812976837158 +LLY,1977-04-27,2.414062976837158 +LLY,1977-04-28,2.382812976837158 +LLY,1977-04-29,2.375 +LLY,1977-05-02,2.382812976837158 +LLY,1977-05-03,2.34375 +LLY,1977-05-04,2.367187976837158 +LLY,1977-05-05,2.335937976837158 +LLY,1977-05-06,2.328125 +LLY,1977-05-09,2.296875 +LLY,1977-05-10,2.328125 +LLY,1977-05-11,2.296875 +LLY,1977-05-12,2.304687976837158 +LLY,1977-05-13,2.296875 +LLY,1977-05-16,2.328125 +LLY,1977-05-17,2.34375 +LLY,1977-05-18,2.359375 +LLY,1977-05-19,2.34375 +LLY,1977-05-20,2.304687976837158 +LLY,1977-05-23,2.273437976837158 +LLY,1977-05-24,2.265625 +LLY,1977-05-25,2.273437976837158 +LLY,1977-05-26,2.257812976837158 +LLY,1977-05-27,2.273437976837158 +LLY,1977-05-31,2.273437976837158 +LLY,1977-06-01,2.289062976837158 +LLY,1977-06-02,2.296875 +LLY,1977-06-03,2.289062976837158 +LLY,1977-06-06,2.273437976837158 +LLY,1977-06-07,2.289062976837158 +LLY,1977-06-08,2.335937976837158 +LLY,1977-06-09,2.320312976837158 +LLY,1977-06-10,2.320312976837158 +LLY,1977-06-13,2.34375 +LLY,1977-06-14,2.382812976837158 +LLY,1977-06-15,2.375 +LLY,1977-06-16,2.398437976837158 +LLY,1977-06-17,2.445312976837158 +LLY,1977-06-20,2.484375 +LLY,1977-06-21,2.5 +LLY,1977-06-22,2.476562976837158 +LLY,1977-06-23,2.476562976837158 +LLY,1977-06-24,2.445312976837158 +LLY,1977-06-27,2.414062976837158 +LLY,1977-06-28,2.414062976837158 +LLY,1977-06-29,2.414062976837158 +LLY,1977-06-30,2.445312976837158 +LLY,1977-07-01,2.367187976837158 +LLY,1977-07-05,2.382812976837158 +LLY,1977-07-06,2.335937976837158 +LLY,1977-07-07,2.375 +LLY,1977-07-08,2.382812976837158 +LLY,1977-07-11,2.40625 +LLY,1977-07-12,2.375 +LLY,1977-07-13,2.382812976837158 +LLY,1977-07-15,2.398437976837158 +LLY,1977-07-18,2.382812976837158 +LLY,1977-07-19,2.40625 +LLY,1977-07-20,2.375 +LLY,1977-07-21,2.335937976837158 +LLY,1977-07-22,2.328125 +LLY,1977-07-25,2.265625 +LLY,1977-07-26,2.226562976837158 +LLY,1977-07-27,2.195312976837158 +LLY,1977-07-28,2.226562976837158 +LLY,1977-07-29,2.21875 +LLY,1977-08-01,2.226562976837158 +LLY,1977-08-02,2.1875 +LLY,1977-08-03,2.203125 +LLY,1977-08-04,2.21875 +LLY,1977-08-05,2.226562976837158 +LLY,1977-08-08,2.195312976837158 +LLY,1977-08-09,2.195312976837158 +LLY,1977-08-10,2.195312976837158 +LLY,1977-08-11,2.1875 +LLY,1977-08-12,2.195312976837158 +LLY,1977-08-15,2.195312976837158 +LLY,1977-08-16,2.25 +LLY,1977-08-17,2.289062976837158 +LLY,1977-08-18,2.320312976837158 +LLY,1977-08-19,2.34375 +LLY,1977-08-22,2.375 +LLY,1977-08-23,2.382812976837158 +LLY,1977-08-24,2.382812976837158 +LLY,1977-08-25,2.335937976837158 +LLY,1977-08-26,2.328125 +LLY,1977-08-29,2.375 +LLY,1977-08-30,2.359375 +LLY,1977-08-31,2.375 +LLY,1977-09-01,2.382812976837158 +LLY,1977-09-02,2.34375 +LLY,1977-09-06,2.359375 +LLY,1977-09-07,2.359375 +LLY,1977-09-08,2.335937976837158 +LLY,1977-09-09,2.273437976837158 +LLY,1977-09-12,2.25 +LLY,1977-09-13,2.25 +LLY,1977-09-14,2.257812976837158 +LLY,1977-09-15,2.234375 +LLY,1977-09-16,2.226562976837158 +LLY,1977-09-19,2.1875 +LLY,1977-09-20,2.15625 +LLY,1977-09-21,2.054687976837158 +LLY,1977-09-22,2.085937976837158 +LLY,1977-09-23,2.085937976837158 +LLY,1977-09-26,2.085937976837158 +LLY,1977-09-27,2.078125 +LLY,1977-09-28,2.078125 +LLY,1977-09-29,2.078125 +LLY,1977-09-30,2.109375 +LLY,1977-10-03,2.132812976837158 +LLY,1977-10-04,2.132812976837158 +LLY,1977-10-05,2.15625 +LLY,1977-10-06,2.1875 +LLY,1977-10-07,2.179687976837158 +LLY,1977-10-10,2.15625 +LLY,1977-10-11,2.164062976837158 +LLY,1977-10-12,2.132812976837158 +LLY,1977-10-13,2.117187976837158 +LLY,1977-10-14,2.125 +LLY,1977-10-17,2.132812976837158 +LLY,1977-10-18,2.1875 +LLY,1977-10-19,2.125 +LLY,1977-10-20,2.125 +LLY,1977-10-21,2.132812976837158 +LLY,1977-10-24,2.109375 +LLY,1977-10-25,2.109375 +LLY,1977-10-26,2.1875 +LLY,1977-10-27,2.226562976837158 +LLY,1977-10-28,2.21875 +LLY,1977-10-31,2.234375 +LLY,1977-11-01,2.226562976837158 +LLY,1977-11-02,2.203125 +LLY,1977-11-03,2.21875 +LLY,1977-11-04,2.25 +LLY,1977-11-07,2.304687976837158 +LLY,1977-11-08,2.296875 +LLY,1977-11-09,2.320312976837158 +LLY,1977-11-10,2.367187976837158 +LLY,1977-11-11,2.429687976837158 +LLY,1977-11-14,2.375 +LLY,1977-11-15,2.429687976837158 +LLY,1977-11-16,2.414062976837158 +LLY,1977-11-17,2.4375 +LLY,1977-11-18,2.429687976837158 +LLY,1977-11-21,2.429687976837158 +LLY,1977-11-22,2.4375 +LLY,1977-11-23,2.453125 +LLY,1977-11-25,2.445312976837158 +LLY,1977-11-28,2.382812976837158 +LLY,1977-11-29,2.375 +LLY,1977-11-30,2.359375 +LLY,1977-12-01,2.367187976837158 +LLY,1977-12-02,2.367187976837158 +LLY,1977-12-05,2.296875 +LLY,1977-12-06,2.273437976837158 +LLY,1977-12-07,2.289062976837158 +LLY,1977-12-08,2.304687976837158 +LLY,1977-12-09,2.34375 +LLY,1977-12-12,2.304687976837158 +LLY,1977-12-13,2.320312976837158 +LLY,1977-12-14,2.367187976837158 +LLY,1977-12-15,2.335937976837158 +LLY,1977-12-16,2.328125 +LLY,1977-12-19,2.296875 +LLY,1977-12-20,2.328125 +LLY,1977-12-21,2.328125 +LLY,1977-12-22,2.34375 +LLY,1977-12-23,2.367187976837158 +LLY,1977-12-27,2.335937976837158 +LLY,1977-12-28,2.367187976837158 +LLY,1977-12-29,2.375 +LLY,1977-12-30,2.367187976837158 +LLY,1978-01-03,2.359375 +LLY,1978-01-04,2.359375 +LLY,1978-01-05,2.328125 +LLY,1978-01-06,2.320312976837158 +LLY,1978-01-09,2.296875 +LLY,1978-01-10,2.304687976837158 +LLY,1978-01-11,2.320312976837158 +LLY,1978-01-12,2.34375 +LLY,1978-01-13,2.367187976837158 +LLY,1978-01-16,2.335937976837158 +LLY,1978-01-17,2.40625 +LLY,1978-01-18,2.5 +LLY,1978-01-19,2.476562976837158 +LLY,1978-01-20,2.445312976837158 +LLY,1978-01-23,2.476562976837158 +LLY,1978-01-24,2.453125 +LLY,1978-01-25,2.453125 +LLY,1978-01-26,2.445312976837158 +LLY,1978-01-27,2.484375 +LLY,1978-01-30,2.484375 +LLY,1978-01-31,2.507812976837158 +LLY,1978-02-01,2.570312976837158 +LLY,1978-02-02,2.515625 +LLY,1978-02-03,2.507812976837158 +LLY,1978-02-06,2.46875 +LLY,1978-02-07,2.546875 +LLY,1978-02-08,2.523437976837158 +LLY,1978-02-09,2.546875 +LLY,1978-02-10,2.523437976837158 +LLY,1978-02-13,2.507812976837158 +LLY,1978-02-14,2.523437976837158 +LLY,1978-02-15,2.515625 +LLY,1978-02-16,2.46875 +LLY,1978-02-17,2.414062976837158 +LLY,1978-02-21,2.40625 +LLY,1978-02-22,2.445312976837158 +LLY,1978-02-23,2.46875 +LLY,1978-02-24,2.507812976837158 +LLY,1978-02-27,2.484375 +LLY,1978-02-28,2.445312976837158 +LLY,1978-03-01,2.476562976837158 +LLY,1978-03-02,2.445312976837158 +LLY,1978-03-03,2.445312976837158 +LLY,1978-03-06,2.414062976837158 +LLY,1978-03-07,2.445312976837158 +LLY,1978-03-08,2.476562976837158 +LLY,1978-03-09,2.476562976837158 +LLY,1978-03-10,2.507812976837158 +LLY,1978-03-13,2.515625 +LLY,1978-03-14,2.546875 +LLY,1978-03-15,2.539062976837158 +LLY,1978-03-16,2.523437976837158 +LLY,1978-03-17,2.546875 +LLY,1978-03-20,2.570312976837158 +LLY,1978-03-21,2.546875 +LLY,1978-03-22,2.546875 +LLY,1978-03-23,2.546875 +LLY,1978-03-27,2.523437976837158 +LLY,1978-03-28,2.515625 +LLY,1978-03-29,2.515625 +LLY,1978-03-30,2.515625 +LLY,1978-03-31,2.539062976837158 +LLY,1978-04-03,2.5 +LLY,1978-04-04,2.5 +LLY,1978-04-05,2.515625 +LLY,1978-04-06,2.570312976837158 +LLY,1978-04-07,2.554687976837158 +LLY,1978-04-10,2.585937976837158 +LLY,1978-04-11,2.578125 +LLY,1978-04-12,2.609375 +LLY,1978-04-13,2.617187976837158 +LLY,1978-04-14,2.65625 +LLY,1978-04-17,2.734375 +LLY,1978-04-18,2.664062976837158 +LLY,1978-04-19,2.71875 +LLY,1978-04-20,2.71875 +LLY,1978-04-21,2.726562976837158 +LLY,1978-04-24,2.734375 +LLY,1978-04-25,2.765625 +LLY,1978-04-26,2.75 +LLY,1978-04-27,2.765625 +LLY,1978-04-28,2.835937976837158 +LLY,1978-05-01,2.882812976837158 +LLY,1978-05-02,2.859375 +LLY,1978-05-03,2.875 +LLY,1978-05-04,2.84375 +LLY,1978-05-05,2.835937976837158 +LLY,1978-05-08,2.765625 +LLY,1978-05-09,2.734375 +LLY,1978-05-10,2.757812976837158 +LLY,1978-05-11,2.796875 +LLY,1978-05-12,2.859375 +LLY,1978-05-15,2.90625 +LLY,1978-05-16,2.9375 +LLY,1978-05-17,2.90625 +LLY,1978-05-18,2.84375 +LLY,1978-05-19,2.804687976837158 +LLY,1978-05-22,2.867187976837158 +LLY,1978-05-23,2.828125 +LLY,1978-05-24,2.796875 +LLY,1978-05-25,2.773437976837158 +LLY,1978-05-26,2.773437976837158 +LLY,1978-05-30,2.789062976837158 +LLY,1978-05-31,2.804687976837158 +LLY,1978-06-01,2.789062976837158 +LLY,1978-06-02,2.820312976837158 +LLY,1978-06-05,2.976562976837158 +LLY,1978-06-06,2.976562976837158 +LLY,1978-06-07,3.007812976837158 +LLY,1978-06-08,3.007812976837158 +LLY,1978-06-09,2.976562976837158 +LLY,1978-06-12,2.976562976837158 +LLY,1978-06-13,2.976562976837158 +LLY,1978-06-14,3.023437976837158 +LLY,1978-06-15,3.015625 +LLY,1978-06-16,2.96875 +LLY,1978-06-19,2.945312976837158 +LLY,1978-06-20,2.90625 +LLY,1978-06-21,2.867187976837158 +LLY,1978-06-22,2.898437976837158 +LLY,1978-06-23,2.90625 +LLY,1978-06-26,2.875 +LLY,1978-06-27,2.867187976837158 +LLY,1978-06-28,2.882812976837158 +LLY,1978-06-29,2.867187976837158 +LLY,1978-06-30,2.882812976837158 +LLY,1978-07-03,2.898437976837158 +LLY,1978-07-05,2.867187976837158 +LLY,1978-07-06,2.898437976837158 +LLY,1978-07-07,2.929687976837158 +LLY,1978-07-10,2.96875 +LLY,1978-07-11,3.015625 +LLY,1978-07-12,2.976562976837158 +LLY,1978-07-13,2.945312976837158 +LLY,1978-07-14,2.984375 +LLY,1978-07-17,3.046875 +LLY,1978-07-18,3.015625 +LLY,1978-07-19,3.046875 +LLY,1978-07-20,3.070312976837158 +LLY,1978-07-21,3.0 +LLY,1978-07-24,2.984375 +LLY,1978-07-25,3.078125 +LLY,1978-07-26,3.085937976837158 +LLY,1978-07-27,3.132812976837158 +LLY,1978-07-28,3.15625 +LLY,1978-07-31,3.226562976837158 +LLY,1978-08-01,3.203125 +LLY,1978-08-02,3.265625 +LLY,1978-08-03,3.226562976837158 +LLY,1978-08-04,3.226562976837158 +LLY,1978-08-07,3.226562976837158 +LLY,1978-08-08,3.273437976837158 +LLY,1978-08-09,3.335937976837158 +LLY,1978-08-10,3.296875 +LLY,1978-08-11,3.296875 +LLY,1978-08-14,3.359375 +LLY,1978-08-15,3.335937976837158 +LLY,1978-08-16,3.304687976837158 +LLY,1978-08-17,3.335937976837158 +LLY,1978-08-18,3.328125 +LLY,1978-08-21,3.265625 +LLY,1978-08-22,3.226562976837158 +LLY,1978-08-23,3.25 +LLY,1978-08-24,3.21875 +LLY,1978-08-25,3.195312976837158 +LLY,1978-08-28,3.15625 +LLY,1978-08-29,3.117187976837158 +LLY,1978-08-30,3.070312976837158 +LLY,1978-08-31,3.078125 +LLY,1978-09-01,3.125 +LLY,1978-09-05,3.15625 +LLY,1978-09-06,3.21875 +LLY,1978-09-07,3.195312976837158 +LLY,1978-09-08,3.203125 +LLY,1978-09-11,3.195312976837158 +LLY,1978-09-12,3.179687976837158 +LLY,1978-09-13,3.15625 +LLY,1978-09-14,3.125 +LLY,1978-09-15,3.054687976837158 +LLY,1978-09-18,3.023437976837158 +LLY,1978-09-19,2.976562976837158 +LLY,1978-09-20,2.953125 +LLY,1978-09-21,2.976562976837158 +LLY,1978-09-22,2.976562976837158 +LLY,1978-09-25,2.976562976837158 +LLY,1978-09-26,3.007812976837158 +LLY,1978-09-27,3.0 +LLY,1978-09-28,3.015625 +LLY,1978-09-29,3.023437976837158 +LLY,1978-10-02,3.023437976837158 +LLY,1978-10-03,3.023437976837158 +LLY,1978-10-04,3.015625 +LLY,1978-10-05,3.015625 +LLY,1978-10-06,3.039062976837158 +LLY,1978-10-09,3.085937976837158 +LLY,1978-10-10,3.09375 +LLY,1978-10-11,3.132812976837158 +LLY,1978-10-12,3.125 +LLY,1978-10-13,3.09375 +LLY,1978-10-16,3.015625 +LLY,1978-10-17,2.945312976837158 +LLY,1978-10-18,2.90625 +LLY,1978-10-19,2.828125 +LLY,1978-10-20,2.796875 +LLY,1978-10-23,2.789062976837158 +LLY,1978-10-24,2.765625 +LLY,1978-10-25,2.71875 +LLY,1978-10-26,2.648437976837158 +LLY,1978-10-27,2.632812976837158 +LLY,1978-10-30,2.796875 +LLY,1978-10-31,2.703125 +LLY,1978-11-01,2.796875 +LLY,1978-11-02,2.835937976837158 +LLY,1978-11-03,2.859375 +LLY,1978-11-06,2.804687976837158 +LLY,1978-11-07,2.726562976837158 +LLY,1978-11-08,2.765625 +LLY,1978-11-09,2.757812976837158 +LLY,1978-11-10,2.765625 +LLY,1978-11-13,2.695312976837158 +LLY,1978-11-14,2.679687976837158 +LLY,1978-11-15,2.703125 +LLY,1978-11-16,2.734375 +LLY,1978-11-17,2.796875 +LLY,1978-11-20,2.835937976837158 +LLY,1978-11-21,2.796875 +LLY,1978-11-22,2.71875 +LLY,1978-11-24,2.75 +LLY,1978-11-27,2.75 +LLY,1978-11-28,2.726562976837158 +LLY,1978-11-29,2.6875 +LLY,1978-11-30,2.726562976837158 +LLY,1978-12-01,2.828125 +LLY,1978-12-04,2.835937976837158 +LLY,1978-12-05,2.867187976837158 +LLY,1978-12-06,2.835937976837158 +LLY,1978-12-07,2.820312976837158 +LLY,1978-12-08,2.820312976837158 +LLY,1978-12-11,2.773437976837158 +LLY,1978-12-12,2.773437976837158 +LLY,1978-12-13,2.796875 +LLY,1978-12-14,2.859375 +LLY,1978-12-15,2.835937976837158 +LLY,1978-12-18,2.757812976837158 +LLY,1978-12-19,2.804687976837158 +LLY,1978-12-20,2.84375 +LLY,1978-12-21,2.929687976837158 +LLY,1978-12-22,2.976562976837158 +LLY,1978-12-26,3.015625 +LLY,1978-12-27,3.0 +LLY,1978-12-28,2.984375 +LLY,1978-12-29,2.984375 +LLY,1979-01-02,3.0 +LLY,1979-01-03,3.085937976837158 +LLY,1979-01-04,3.09375 +LLY,1979-01-05,3.109375 +LLY,1979-01-08,3.085937976837158 +LLY,1979-01-09,3.117187976837158 +LLY,1979-01-10,3.085937976837158 +LLY,1979-01-11,3.085937976837158 +LLY,1979-01-12,3.109375 +LLY,1979-01-15,3.148437976837158 +LLY,1979-01-16,3.179687976837158 +LLY,1979-01-17,3.1875 +LLY,1979-01-18,3.203125 +LLY,1979-01-19,3.125 +LLY,1979-01-22,3.070312976837158 +LLY,1979-01-23,3.125 +LLY,1979-01-24,3.125 +LLY,1979-01-25,3.109375 +LLY,1979-01-26,3.226562976837158 +LLY,1979-01-29,3.226562976837158 +LLY,1979-01-30,3.226562976837158 +LLY,1979-01-31,3.085937976837158 +LLY,1979-02-01,3.085937976837158 +LLY,1979-02-02,3.109375 +LLY,1979-02-05,2.976562976837158 +LLY,1979-02-06,3.007812976837158 +LLY,1979-02-07,3.0 +LLY,1979-02-08,3.054687976837158 +LLY,1979-02-09,3.132812976837158 +LLY,1979-02-12,3.179687976837158 +LLY,1979-02-13,3.195312976837158 +LLY,1979-02-14,3.195312976837158 +LLY,1979-02-15,3.25 +LLY,1979-02-16,3.226562976837158 +LLY,1979-02-20,3.265625 +LLY,1979-02-21,3.195312976837158 +LLY,1979-02-22,3.15625 +LLY,1979-02-23,3.132812976837158 +LLY,1979-02-26,3.117187976837158 +LLY,1979-02-27,3.109375 +LLY,1979-02-28,3.117187976837158 +LLY,1979-03-01,3.132812976837158 +LLY,1979-03-02,3.195312976837158 +LLY,1979-03-05,3.296875 +LLY,1979-03-06,3.296875 +LLY,1979-03-07,3.328125 +LLY,1979-03-08,3.335937976837158 +LLY,1979-03-09,3.296875 +LLY,1979-03-12,3.335937976837158 +LLY,1979-03-13,3.328125 +LLY,1979-03-14,3.328125 +LLY,1979-03-15,3.304687976837158 +LLY,1979-03-16,3.328125 +LLY,1979-03-19,3.328125 +LLY,1979-03-20,3.328125 +LLY,1979-03-21,3.320312976837158 +LLY,1979-03-22,3.382812976837158 +LLY,1979-03-23,3.335937976837158 +LLY,1979-03-26,3.335937976837158 +LLY,1979-03-27,3.34375 +LLY,1979-03-28,3.335937976837158 +LLY,1979-03-29,3.328125 +LLY,1979-03-30,3.335937976837158 +LLY,1979-04-02,3.328125 +LLY,1979-04-03,3.367187976837158 +LLY,1979-04-04,3.398437976837158 +LLY,1979-04-05,3.429687976837158 +LLY,1979-04-06,3.40625 +LLY,1979-04-09,3.40625 +LLY,1979-04-10,3.4375 +LLY,1979-04-11,3.4375 +LLY,1979-04-12,3.414062976837158 +LLY,1979-04-16,3.40625 +LLY,1979-04-17,3.414062976837158 +LLY,1979-04-18,3.414062976837158 +LLY,1979-04-19,3.40625 +LLY,1979-04-20,3.375 +LLY,1979-04-23,3.375 +LLY,1979-04-24,3.40625 +LLY,1979-04-25,3.382812976837158 +LLY,1979-04-26,3.382812976837158 +LLY,1979-04-27,3.367187976837158 +LLY,1979-04-30,3.398437976837158 +LLY,1979-05-01,3.398437976837158 +LLY,1979-05-02,3.382812976837158 +LLY,1979-05-03,3.382812976837158 +LLY,1979-05-04,3.328125 +LLY,1979-05-07,3.195312976837158 +LLY,1979-05-08,3.21875 +LLY,1979-05-09,3.21875 +LLY,1979-05-10,3.179687976837158 +LLY,1979-05-11,3.195312976837158 +LLY,1979-05-14,3.195312976837158 +LLY,1979-05-15,3.195312976837158 +LLY,1979-05-16,3.203125 +LLY,1979-05-17,3.234375 +LLY,1979-05-18,3.304687976837158 +LLY,1979-05-21,3.335937976837158 +LLY,1979-05-22,3.367187976837158 +LLY,1979-05-23,3.375 +LLY,1979-05-24,3.335937976837158 +LLY,1979-05-25,3.335937976837158 +LLY,1979-05-29,3.328125 +LLY,1979-05-30,3.265625 +LLY,1979-05-31,3.304687976837158 +LLY,1979-06-01,3.320312976837158 +LLY,1979-06-04,3.335937976837158 +LLY,1979-06-05,3.335937976837158 +LLY,1979-06-06,3.382812976837158 +LLY,1979-06-07,3.429687976837158 +LLY,1979-06-08,3.40625 +LLY,1979-06-11,3.445312976837158 +LLY,1979-06-12,3.507812976837158 +LLY,1979-06-13,3.523437976837158 +LLY,1979-06-14,3.515625 +LLY,1979-06-15,3.515625 +LLY,1979-06-18,3.507812976837158 +LLY,1979-06-19,3.523437976837158 +LLY,1979-06-20,3.46875 +LLY,1979-06-21,3.40625 +LLY,1979-06-22,3.40625 +LLY,1979-06-25,3.398437976837158 +LLY,1979-06-26,3.359375 +LLY,1979-06-27,3.320312976837158 +LLY,1979-06-28,3.304687976837158 +LLY,1979-06-29,3.359375 +LLY,1979-07-02,3.359375 +LLY,1979-07-03,3.40625 +LLY,1979-07-05,3.40625 +LLY,1979-07-06,3.453125 +LLY,1979-07-09,3.515625 +LLY,1979-07-10,3.539062976837158 +LLY,1979-07-11,3.523437976837158 +LLY,1979-07-12,3.523437976837158 +LLY,1979-07-13,3.476562976837158 +LLY,1979-07-16,3.484375 +LLY,1979-07-17,3.445312976837158 +LLY,1979-07-18,3.40625 +LLY,1979-07-19,3.40625 +LLY,1979-07-20,3.382812976837158 +LLY,1979-07-23,3.375 +LLY,1979-07-24,3.398437976837158 +LLY,1979-07-25,3.445312976837158 +LLY,1979-07-26,3.5 +LLY,1979-07-27,3.476562976837158 +LLY,1979-07-30,3.5 +LLY,1979-07-31,3.515625 +LLY,1979-08-01,3.523437976837158 +LLY,1979-08-02,3.539062976837158 +LLY,1979-08-03,3.523437976837158 +LLY,1979-08-06,3.515625 +LLY,1979-08-07,3.625 +LLY,1979-08-08,3.632812976837158 +LLY,1979-08-09,3.65625 +LLY,1979-08-10,3.65625 +LLY,1979-08-13,3.75 +LLY,1979-08-14,3.734375 +LLY,1979-08-15,3.71875 +LLY,1979-08-16,3.664062976837158 +LLY,1979-08-17,3.625 +LLY,1979-08-20,3.625 +LLY,1979-08-21,3.65625 +LLY,1979-08-22,3.664062976837158 +LLY,1979-08-23,3.65625 +LLY,1979-08-24,3.585937976837158 +LLY,1979-08-27,3.570312976837158 +LLY,1979-08-28,3.523437976837158 +LLY,1979-08-29,3.515625 +LLY,1979-08-30,3.523437976837158 +LLY,1979-08-31,3.515625 +LLY,1979-09-04,3.507812976837158 +LLY,1979-09-05,3.5 +LLY,1979-09-06,3.585937976837158 +LLY,1979-09-07,3.65625 +LLY,1979-09-10,3.664062976837158 +LLY,1979-09-11,3.585937976837158 +LLY,1979-09-12,3.632812976837158 +LLY,1979-09-13,3.695312976837158 +LLY,1979-09-14,3.71875 +LLY,1979-09-17,3.695312976837158 +LLY,1979-09-18,3.625 +LLY,1979-09-19,3.632812976837158 +LLY,1979-09-20,3.65625 +LLY,1979-09-21,3.695312976837158 +LLY,1979-09-24,3.6875 +LLY,1979-09-25,3.664062976837158 +LLY,1979-09-26,3.679687976837158 +LLY,1979-09-27,3.6875 +LLY,1979-09-28,3.65625 +LLY,1979-10-01,3.6875 +LLY,1979-10-02,3.765625 +LLY,1979-10-03,3.734375 +LLY,1979-10-04,3.726562976837158 +LLY,1979-10-05,3.773437976837158 +LLY,1979-10-08,3.695312976837158 +LLY,1979-10-09,3.648437976837158 +LLY,1979-10-10,3.65625 +LLY,1979-10-11,3.625 +LLY,1979-10-12,3.585937976837158 +LLY,1979-10-15,3.554687976837158 +LLY,1979-10-16,3.507812976837158 +LLY,1979-10-17,3.40625 +LLY,1979-10-18,3.382812976837158 +LLY,1979-10-19,3.34375 +LLY,1979-10-22,3.335937976837158 +LLY,1979-10-23,3.304687976837158 +LLY,1979-10-24,3.414062976837158 +LLY,1979-10-25,3.429687976837158 +LLY,1979-10-26,3.46875 +LLY,1979-10-29,3.523437976837158 +LLY,1979-10-30,3.59375 +LLY,1979-10-31,3.554687976837158 +LLY,1979-11-01,3.625 +LLY,1979-11-02,3.617187976837158 +LLY,1979-11-05,3.625 +LLY,1979-11-06,3.59375 +LLY,1979-11-07,3.554687976837158 +LLY,1979-11-08,3.578125 +LLY,1979-11-09,3.65625 +LLY,1979-11-12,3.75 +LLY,1979-11-13,3.734375 +LLY,1979-11-14,3.773437976837158 +LLY,1979-11-15,3.828125 +LLY,1979-11-16,3.859375 +LLY,1979-11-19,3.835937976837158 +LLY,1979-11-20,3.789062976837158 +LLY,1979-11-21,3.804687976837158 +LLY,1979-11-23,3.835937976837158 +LLY,1979-11-26,3.929687976837158 +LLY,1979-11-27,3.914062976837158 +LLY,1979-11-28,3.898437976837158 +LLY,1979-11-29,3.835937976837158 +LLY,1979-11-30,3.773437976837158 +LLY,1979-12-03,3.789062976837158 +LLY,1979-12-04,3.804687976837158 +LLY,1979-12-05,3.875 +LLY,1979-12-06,3.96875 +LLY,1979-12-07,3.929687976837158 +LLY,1979-12-10,3.9375 +LLY,1979-12-11,3.882812976837158 +LLY,1979-12-12,3.867187976837158 +LLY,1979-12-13,3.828125 +LLY,1979-12-14,3.820312976837158 +LLY,1979-12-17,3.820312976837158 +LLY,1979-12-18,3.765625 +LLY,1979-12-19,3.765625 +LLY,1979-12-20,3.695312976837158 +LLY,1979-12-21,3.703125 +LLY,1979-12-24,3.6875 +LLY,1979-12-26,3.695312976837158 +LLY,1979-12-27,3.71875 +LLY,1979-12-28,3.75 +LLY,1979-12-31,3.726562976837158 +LLY,1980-01-02,3.625 +LLY,1980-01-03,3.625 +LLY,1980-01-04,3.632812976837158 +LLY,1980-01-07,3.65625 +LLY,1980-01-08,3.796875 +LLY,1980-01-09,3.734375 +LLY,1980-01-10,3.726562976837158 +LLY,1980-01-11,3.726562976837158 +LLY,1980-01-14,3.726562976837158 +LLY,1980-01-15,3.695312976837158 +LLY,1980-01-16,3.625 +LLY,1980-01-17,3.585937976837158 +LLY,1980-01-18,3.476562976837158 +LLY,1980-01-21,3.507812976837158 +LLY,1980-01-22,3.546875 +LLY,1980-01-23,3.625 +LLY,1980-01-24,3.578125 +LLY,1980-01-25,3.546875 +LLY,1980-01-28,3.554687976837158 +LLY,1980-01-29,3.546875 +LLY,1980-01-30,3.578125 +LLY,1980-01-31,3.554687976837158 +LLY,1980-02-01,3.546875 +LLY,1980-02-04,3.523437976837158 +LLY,1980-02-05,3.523437976837158 +LLY,1980-02-06,3.476562976837158 +LLY,1980-02-07,3.4375 +LLY,1980-02-08,3.359375 +LLY,1980-02-11,3.375 +LLY,1980-02-12,3.476562976837158 +LLY,1980-02-13,3.515625 +LLY,1980-02-14,3.515625 +LLY,1980-02-15,3.445312976837158 +LLY,1980-02-19,3.40625 +LLY,1980-02-20,3.40625 +LLY,1980-02-21,3.382812976837158 +LLY,1980-02-22,3.359375 +LLY,1980-02-25,3.328125 +LLY,1980-02-26,3.320312976837158 +LLY,1980-02-27,3.25 +LLY,1980-02-28,3.226562976837158 +LLY,1980-02-29,3.304687976837158 +LLY,1980-03-03,3.234375 +LLY,1980-03-04,3.203125 +LLY,1980-03-05,3.09375 +LLY,1980-03-06,2.945312976837158 +LLY,1980-03-07,3.007812976837158 +LLY,1980-03-10,3.054687976837158 +LLY,1980-03-11,3.109375 +LLY,1980-03-12,3.125 +LLY,1980-03-13,3.125 +LLY,1980-03-14,3.117187976837158 +LLY,1980-03-17,3.078125 +LLY,1980-03-18,3.15625 +LLY,1980-03-19,3.125 +LLY,1980-03-20,3.054687976837158 +LLY,1980-03-21,2.984375 +LLY,1980-03-24,2.882812976837158 +LLY,1980-03-25,2.882812976837158 +LLY,1980-03-26,2.90625 +LLY,1980-03-27,2.9375 +LLY,1980-03-28,3.015625 +LLY,1980-03-31,3.148437976837158 +LLY,1980-04-01,3.132812976837158 +LLY,1980-04-02,3.226562976837158 +LLY,1980-04-03,3.265625 +LLY,1980-04-07,3.21875 +LLY,1980-04-08,3.265625 +LLY,1980-04-09,3.234375 +LLY,1980-04-10,3.21875 +LLY,1980-04-11,3.15625 +LLY,1980-04-14,3.109375 +LLY,1980-04-15,3.125 +LLY,1980-04-16,3.070312976837158 +LLY,1980-04-17,3.046875 +LLY,1980-04-18,3.054687976837158 +LLY,1980-04-21,3.007812976837158 +LLY,1980-04-22,3.09375 +LLY,1980-04-23,3.148437976837158 +LLY,1980-04-24,3.195312976837158 +LLY,1980-04-25,3.195312976837158 +LLY,1980-04-28,3.203125 +LLY,1980-04-29,3.179687976837158 +LLY,1980-04-30,3.148437976837158 +LLY,1980-05-01,3.117187976837158 +LLY,1980-05-02,3.070312976837158 +LLY,1980-05-05,3.078125 +LLY,1980-05-06,3.125 +LLY,1980-05-07,3.226562976837158 +LLY,1980-05-08,3.195312976837158 +LLY,1980-05-09,3.085937976837158 +LLY,1980-05-12,3.085937976837158 +LLY,1980-05-13,3.054687976837158 +LLY,1980-05-14,3.078125 +LLY,1980-05-15,3.09375 +LLY,1980-05-16,3.09375 +LLY,1980-05-19,3.054687976837158 +LLY,1980-05-20,3.09375 +LLY,1980-05-21,3.046875 +LLY,1980-05-22,3.09375 +LLY,1980-05-23,3.132812976837158 +LLY,1980-05-27,3.125 +LLY,1980-05-28,3.09375 +LLY,1980-05-29,3.09375 +LLY,1980-05-30,3.148437976837158 +LLY,1980-06-02,3.15625 +LLY,1980-06-03,3.109375 +LLY,1980-06-04,3.125 +LLY,1980-06-05,3.195312976837158 +LLY,1980-06-06,3.21875 +LLY,1980-06-09,3.265625 +LLY,1980-06-10,3.273437976837158 +LLY,1980-06-11,3.304687976837158 +LLY,1980-06-12,3.296875 +LLY,1980-06-13,3.265625 +LLY,1980-06-16,3.257812976837158 +LLY,1980-06-17,3.21875 +LLY,1980-06-18,3.195312976837158 +LLY,1980-06-19,3.085937976837158 +LLY,1980-06-20,3.15625 +LLY,1980-06-23,3.15625 +LLY,1980-06-24,3.132812976837158 +LLY,1980-06-25,3.125 +LLY,1980-06-26,3.109375 +LLY,1980-06-27,3.09375 +LLY,1980-06-30,3.054687976837158 +LLY,1980-07-01,3.125 +LLY,1980-07-02,3.164062976837158 +LLY,1980-07-03,3.195312976837158 +LLY,1980-07-07,3.195312976837158 +LLY,1980-07-08,3.1875 +LLY,1980-07-09,3.164062976837158 +LLY,1980-07-10,3.125 +LLY,1980-07-11,3.125 +LLY,1980-07-14,3.203125 +LLY,1980-07-15,3.21875 +LLY,1980-07-16,3.1875 +LLY,1980-07-17,3.257812976837158 +LLY,1980-07-18,3.296875 +LLY,1980-07-21,3.375 +LLY,1980-07-22,3.4375 +LLY,1980-07-23,3.382812976837158 +LLY,1980-07-24,3.375 +LLY,1980-07-25,3.375 +LLY,1980-07-28,3.320312976837158 +LLY,1980-07-29,3.304687976837158 +LLY,1980-07-30,3.367187976837158 +LLY,1980-07-31,3.398437976837158 +LLY,1980-08-01,3.375 +LLY,1980-08-04,3.359375 +LLY,1980-08-05,3.375 +LLY,1980-08-06,3.375 +LLY,1980-08-07,3.484375 +LLY,1980-08-08,3.546875 +LLY,1980-08-11,3.585937976837158 +LLY,1980-08-12,3.539062976837158 +LLY,1980-08-13,3.546875 +LLY,1980-08-14,3.609375 +LLY,1980-08-15,3.585937976837158 +LLY,1980-08-18,3.515625 +LLY,1980-08-19,3.484375 +LLY,1980-08-20,3.476562976837158 +LLY,1980-08-21,3.476562976837158 +LLY,1980-08-22,3.398437976837158 +LLY,1980-08-25,3.4375 +LLY,1980-08-26,3.4375 +LLY,1980-08-27,3.40625 +LLY,1980-08-28,3.296875 +LLY,1980-08-29,3.296875 +LLY,1980-09-02,3.304687976837158 +LLY,1980-09-03,3.335937976837158 +LLY,1980-09-04,3.289062976837158 +LLY,1980-09-05,3.164062976837158 +LLY,1980-09-08,3.179687976837158 +LLY,1980-09-09,3.1875 +LLY,1980-09-10,3.15625 +LLY,1980-09-11,3.148437976837158 +LLY,1980-09-12,3.085937976837158 +LLY,1980-09-15,3.070312976837158 +LLY,1980-09-16,3.109375 +LLY,1980-09-17,3.25 +LLY,1980-09-18,3.296875 +LLY,1980-09-19,3.398437976837158 +LLY,1980-09-22,3.4375 +LLY,1980-09-23,3.375 +LLY,1980-09-24,3.375 +LLY,1980-09-25,3.328125 +LLY,1980-09-26,3.265625 +LLY,1980-09-29,3.203125 +LLY,1980-09-30,3.203125 +LLY,1980-10-01,3.25 +LLY,1980-10-02,3.25 +LLY,1980-10-03,3.296875 +LLY,1980-10-06,3.359375 +LLY,1980-10-07,3.375 +LLY,1980-10-08,3.367187976837158 +LLY,1980-10-09,3.304687976837158 +LLY,1980-10-10,3.25 +LLY,1980-10-13,3.25 +LLY,1980-10-14,3.226562976837158 +LLY,1980-10-15,3.25 +LLY,1980-10-16,3.226562976837158 +LLY,1980-10-17,3.195312976837158 +LLY,1980-10-20,3.179687976837158 +LLY,1980-10-21,3.179687976837158 +LLY,1980-10-22,3.1875 +LLY,1980-10-23,3.15625 +LLY,1980-10-24,3.15625 +LLY,1980-10-27,3.15625 +LLY,1980-10-28,3.195312976837158 +LLY,1980-10-29,3.203125 +LLY,1980-10-30,3.195312976837158 +LLY,1980-10-31,3.203125 +LLY,1980-11-03,3.273437976837158 +LLY,1980-11-05,3.375 +LLY,1980-11-06,3.382812976837158 +LLY,1980-11-07,3.515625 +LLY,1980-11-10,3.445312976837158 +LLY,1980-11-11,3.546875 +LLY,1980-11-12,3.625 +LLY,1980-11-13,3.609375 +LLY,1980-11-14,3.585937976837158 +LLY,1980-11-17,3.578125 +LLY,1980-11-18,3.648437976837158 +LLY,1980-11-19,3.648437976837158 +LLY,1980-11-20,3.703125 +LLY,1980-11-21,3.6875 +LLY,1980-11-24,3.695312976837158 +LLY,1980-11-25,3.75 +LLY,1980-11-26,3.734375 +LLY,1980-11-28,3.75 +LLY,1980-12-01,3.703125 +LLY,1980-12-02,3.65625 +LLY,1980-12-03,3.65625 +LLY,1980-12-04,3.6875 +LLY,1980-12-05,3.679687976837158 +LLY,1980-12-08,3.617187976837158 +LLY,1980-12-09,3.546875 +LLY,1980-12-10,3.46875 +LLY,1980-12-11,3.4375 +LLY,1980-12-12,3.476562976837158 +LLY,1980-12-15,3.5 +LLY,1980-12-16,3.515625 +LLY,1980-12-17,3.625 +LLY,1980-12-18,3.664062976837158 +LLY,1980-12-19,3.695312976837158 +LLY,1980-12-22,3.726562976837158 +LLY,1980-12-23,3.828125 +LLY,1980-12-24,3.796875 +LLY,1980-12-26,3.796875 +LLY,1980-12-29,3.835937976837158 +LLY,1980-12-30,3.945312976837158 +LLY,1980-12-31,3.976562976837158 +LLY,1981-01-02,3.9375 +LLY,1981-01-05,4.015625 +LLY,1981-01-06,4.125 +LLY,1981-01-07,4.054687976837158 +LLY,1981-01-08,4.085937976837158 +LLY,1981-01-09,4.125 +LLY,1981-01-12,4.125 +LLY,1981-01-13,4.046875 +LLY,1981-01-14,4.0 +LLY,1981-01-15,3.9375 +LLY,1981-01-16,4.0 +LLY,1981-01-19,4.046875 +LLY,1981-01-20,4.007812976837158 +LLY,1981-01-21,3.976562976837158 +LLY,1981-01-22,3.90625 +LLY,1981-01-23,3.90625 +LLY,1981-01-26,3.90625 +LLY,1981-01-27,3.914062976837158 +LLY,1981-01-28,3.90625 +LLY,1981-01-29,3.859375 +LLY,1981-01-30,3.820312976837158 +LLY,1981-02-02,3.773437976837158 +LLY,1981-02-03,3.765625 +LLY,1981-02-04,3.796875 +LLY,1981-02-05,3.835937976837158 +LLY,1981-02-06,3.804687976837158 +LLY,1981-02-09,3.804687976837158 +LLY,1981-02-10,3.882812976837158 +LLY,1981-02-11,3.875 +LLY,1981-02-12,3.875 +LLY,1981-02-13,3.882812976837158 +LLY,1981-02-17,3.90625 +LLY,1981-02-18,3.976562976837158 +LLY,1981-02-19,3.914062976837158 +LLY,1981-02-20,3.929687976837158 +LLY,1981-02-23,3.945312976837158 +LLY,1981-02-24,4.046875 +LLY,1981-02-25,4.054687976837158 +LLY,1981-02-26,4.046875 +LLY,1981-02-27,4.046875 +LLY,1981-03-02,4.046875 +LLY,1981-03-03,4.015625 +LLY,1981-03-04,3.945312976837158 +LLY,1981-03-05,3.90625 +LLY,1981-03-06,3.898437976837158 +LLY,1981-03-09,3.90625 +LLY,1981-03-10,3.914062976837158 +LLY,1981-03-11,3.898437976837158 +LLY,1981-03-12,3.945312976837158 +LLY,1981-03-13,3.9375 +LLY,1981-03-16,3.953125 +LLY,1981-03-17,4.039062976837158 +LLY,1981-03-18,4.039062976837158 +LLY,1981-03-19,4.046875 +LLY,1981-03-20,4.023437976837158 +LLY,1981-03-23,4.0 +LLY,1981-03-24,3.96875 +LLY,1981-03-25,3.984375 +LLY,1981-03-26,4.0 +LLY,1981-03-27,4.015625 +LLY,1981-03-30,4.015625 +LLY,1981-03-31,4.015625 +LLY,1981-04-01,4.046875 +LLY,1981-04-02,4.046875 +LLY,1981-04-03,4.015625 +LLY,1981-04-06,4.0 +LLY,1981-04-07,4.0 +LLY,1981-04-08,4.085937976837158 +LLY,1981-04-09,4.132812976837158 +LLY,1981-04-10,4.09375 +LLY,1981-04-13,4.117187976837158 +LLY,1981-04-14,4.109375 +LLY,1981-04-15,4.125 +LLY,1981-04-16,4.195312976837158 +LLY,1981-04-20,4.265625 +LLY,1981-04-21,4.234375 +LLY,1981-04-22,4.15625 +LLY,1981-04-23,4.132812976837158 +LLY,1981-04-24,4.203125 +LLY,1981-04-27,4.257812976837158 +LLY,1981-04-28,4.179687976837158 +LLY,1981-04-29,4.070312976837158 +LLY,1981-04-30,4.039062976837158 +LLY,1981-05-01,4.039062976837158 +LLY,1981-05-04,3.976562976837158 +LLY,1981-05-05,3.945312976837158 +LLY,1981-05-06,3.914062976837158 +LLY,1981-05-07,3.9375 +LLY,1981-05-08,3.914062976837158 +LLY,1981-05-11,3.875 +LLY,1981-05-12,3.898437976837158 +LLY,1981-05-13,3.867187976837158 +LLY,1981-05-14,3.898437976837158 +LLY,1981-05-15,3.945312976837158 +LLY,1981-05-18,3.9375 +LLY,1981-05-19,3.835937976837158 +LLY,1981-05-20,3.796875 +LLY,1981-05-21,3.835937976837158 +LLY,1981-05-22,3.875 +LLY,1981-05-26,3.929687976837158 +LLY,1981-05-27,4.007812976837158 +LLY,1981-05-28,4.046875 +LLY,1981-05-29,4.039062976837158 +LLY,1981-06-01,4.085937976837158 +LLY,1981-06-02,4.039062976837158 +LLY,1981-06-03,4.054687976837158 +LLY,1981-06-04,4.046875 +LLY,1981-06-05,4.078125 +LLY,1981-06-08,4.078125 +LLY,1981-06-09,4.046875 +LLY,1981-06-10,4.0 +LLY,1981-06-11,4.078125 +LLY,1981-06-12,4.085937976837158 +LLY,1981-06-15,4.085937976837158 +LLY,1981-06-16,4.039062976837158 +LLY,1981-06-17,4.054687976837158 +LLY,1981-06-18,4.085937976837158 +LLY,1981-06-19,4.070312976837158 +LLY,1981-06-22,4.023437976837158 +LLY,1981-06-23,4.085937976837158 +LLY,1981-06-24,4.015625 +LLY,1981-06-25,3.976562976837158 +LLY,1981-06-26,3.953125 +LLY,1981-06-29,3.835937976837158 +LLY,1981-06-30,3.804687976837158 +LLY,1981-07-01,3.726562976837158 +LLY,1981-07-02,3.648437976837158 +LLY,1981-07-06,3.648437976837158 +LLY,1981-07-07,3.648437976837158 +LLY,1981-07-08,3.617187976837158 +LLY,1981-07-09,3.65625 +LLY,1981-07-10,3.664062976837158 +LLY,1981-07-13,3.6875 +LLY,1981-07-14,3.65625 +LLY,1981-07-15,3.679687976837158 +LLY,1981-07-16,3.6875 +LLY,1981-07-17,3.6875 +LLY,1981-07-20,3.609375 +LLY,1981-07-21,3.585937976837158 +LLY,1981-07-22,3.546875 +LLY,1981-07-23,3.523437976837158 +LLY,1981-07-24,3.515625 +LLY,1981-07-27,3.507812976837158 +LLY,1981-07-28,3.476562976837158 +LLY,1981-07-29,3.4375 +LLY,1981-07-30,3.4375 +LLY,1981-07-31,3.429687976837158 +LLY,1981-08-03,3.40625 +LLY,1981-08-04,3.429687976837158 +LLY,1981-08-05,3.4375 +LLY,1981-08-06,3.382812976837158 +LLY,1981-08-07,3.304687976837158 +LLY,1981-08-10,3.234375 +LLY,1981-08-11,3.265625 +LLY,1981-08-12,3.289062976837158 +LLY,1981-08-13,3.304687976837158 +LLY,1981-08-14,3.359375 +LLY,1981-08-17,3.328125 +LLY,1981-08-18,3.34375 +LLY,1981-08-19,3.40625 +LLY,1981-08-20,3.429687976837158 +LLY,1981-08-21,3.445312976837158 +LLY,1981-08-24,3.414062976837158 +LLY,1981-08-25,3.40625 +LLY,1981-08-26,3.375 +LLY,1981-08-27,3.273437976837158 +LLY,1981-08-28,3.265625 +LLY,1981-08-31,3.265625 +LLY,1981-09-01,3.289062976837158 +LLY,1981-09-02,3.265625 +LLY,1981-09-03,3.132812976837158 +LLY,1981-09-04,3.09375 +LLY,1981-09-08,3.085937976837158 +LLY,1981-09-09,3.125 +LLY,1981-09-10,3.117187976837158 +LLY,1981-09-11,3.148437976837158 +LLY,1981-09-14,3.132812976837158 +LLY,1981-09-15,3.125 +LLY,1981-09-16,3.117187976837158 +LLY,1981-09-17,3.117187976837158 +LLY,1981-09-18,3.125 +LLY,1981-09-21,3.117187976837158 +LLY,1981-09-22,3.054687976837158 +LLY,1981-09-23,3.015625 +LLY,1981-09-24,2.976562976837158 +LLY,1981-09-25,2.914062976837158 +LLY,1981-09-28,2.976562976837158 +LLY,1981-09-29,2.976562976837158 +LLY,1981-09-30,2.984375 +LLY,1981-10-01,3.054687976837158 +LLY,1981-10-02,3.078125 +LLY,1981-10-05,3.046875 +LLY,1981-10-06,3.023437976837158 +LLY,1981-10-07,3.078125 +LLY,1981-10-08,3.132812976837158 +LLY,1981-10-09,3.085937976837158 +LLY,1981-10-12,3.054687976837158 +LLY,1981-10-13,3.046875 +LLY,1981-10-14,3.015625 +LLY,1981-10-15,3.007812976837158 +LLY,1981-10-16,3.0 +LLY,1981-10-19,2.984375 +LLY,1981-10-20,3.015625 +LLY,1981-10-21,3.046875 +LLY,1981-10-22,3.078125 +LLY,1981-10-23,3.109375 +LLY,1981-10-26,3.109375 +LLY,1981-10-27,3.117187976837158 +LLY,1981-10-28,3.148437976837158 +LLY,1981-10-29,3.203125 +LLY,1981-10-30,3.296875 +LLY,1981-11-02,3.304687976837158 +LLY,1981-11-03,3.367187976837158 +LLY,1981-11-04,3.34375 +LLY,1981-11-05,3.304687976837158 +LLY,1981-11-06,3.375 +LLY,1981-11-09,3.367187976837158 +LLY,1981-11-10,3.320312976837158 +LLY,1981-11-11,3.265625 +LLY,1981-11-12,3.226562976837158 +LLY,1981-11-13,3.203125 +LLY,1981-11-16,3.15625 +LLY,1981-11-17,3.195312976837158 +LLY,1981-11-18,3.195312976837158 +LLY,1981-11-19,3.195312976837158 +LLY,1981-11-20,3.226562976837158 +LLY,1981-11-23,3.195312976837158 +LLY,1981-11-24,3.179687976837158 +LLY,1981-11-25,3.25 +LLY,1981-11-27,3.273437976837158 +LLY,1981-11-30,3.335937976837158 +LLY,1981-12-01,3.335937976837158 +LLY,1981-12-02,3.398437976837158 +LLY,1981-12-03,3.40625 +LLY,1981-12-04,3.476562976837158 +LLY,1981-12-07,3.476562976837158 +LLY,1981-12-08,3.46875 +LLY,1981-12-09,3.453125 +LLY,1981-12-10,3.476562976837158 +LLY,1981-12-11,3.453125 +LLY,1981-12-14,3.398437976837158 +LLY,1981-12-15,3.375 +LLY,1981-12-16,3.382812976837158 +LLY,1981-12-17,3.46875 +LLY,1981-12-18,3.484375 +LLY,1981-12-21,3.46875 +LLY,1981-12-22,3.46875 +LLY,1981-12-23,3.5 +LLY,1981-12-24,3.484375 +LLY,1981-12-28,3.5 +LLY,1981-12-29,3.445312976837158 +LLY,1981-12-30,3.46875 +LLY,1981-12-31,3.5 +LLY,1982-01-04,3.484375 +LLY,1982-01-05,3.382812976837158 +LLY,1982-01-06,3.3125 +LLY,1982-01-07,3.3125 +LLY,1982-01-08,3.34375 +LLY,1982-01-11,3.367187976837158 +LLY,1982-01-12,3.359375 +LLY,1982-01-13,3.328125 +LLY,1982-01-14,3.296875 +LLY,1982-01-15,3.296875 +LLY,1982-01-18,3.34375 +LLY,1982-01-19,3.28125 +LLY,1982-01-20,3.25 +LLY,1982-01-21,3.34375 +LLY,1982-01-22,3.359375 +LLY,1982-01-25,3.359375 +LLY,1982-01-26,3.390625 +LLY,1982-01-27,3.375 +LLY,1982-01-28,3.523437976837158 +LLY,1982-01-29,3.570312976837158 +LLY,1982-02-01,3.5625 +LLY,1982-02-02,3.617187976837158 +LLY,1982-02-03,3.59375 +LLY,1982-02-04,3.53125 +LLY,1982-02-05,3.609375 +LLY,1982-02-08,3.554687976837158 +LLY,1982-02-09,3.523437976837158 +LLY,1982-02-10,3.578125 +LLY,1982-02-11,3.609375 +LLY,1982-02-12,3.671875 +LLY,1982-02-16,3.679687976837158 +LLY,1982-02-17,3.679687976837158 +LLY,1982-02-18,3.6875 +LLY,1982-02-19,3.695312976837158 +LLY,1982-02-22,3.59375 +LLY,1982-02-23,3.640625 +LLY,1982-02-24,3.617187976837158 +LLY,1982-02-25,3.585937976837158 +LLY,1982-02-26,3.585937976837158 +LLY,1982-03-01,3.578125 +LLY,1982-03-02,3.492187976837158 +LLY,1982-03-03,3.4375 +LLY,1982-03-04,3.40625 +LLY,1982-03-05,3.335937976837158 +LLY,1982-03-08,3.289062976837158 +LLY,1982-03-09,3.265625 +LLY,1982-03-10,3.320312976837158 +LLY,1982-03-11,3.351562976837158 +LLY,1982-03-12,3.367187976837158 +LLY,1982-03-15,3.40625 +LLY,1982-03-16,3.367187976837158 +LLY,1982-03-17,3.335937976837158 +LLY,1982-03-18,3.367187976837158 +LLY,1982-03-19,3.398437976837158 +LLY,1982-03-22,3.5 +LLY,1982-03-23,3.53125 +LLY,1982-03-24,3.546875 +LLY,1982-03-25,3.59375 +LLY,1982-03-26,3.546875 +LLY,1982-03-29,3.578125 +LLY,1982-03-30,3.578125 +LLY,1982-03-31,3.554687976837158 +LLY,1982-04-01,3.59375 +LLY,1982-04-02,3.617187976837158 +LLY,1982-04-05,3.640625 +LLY,1982-04-06,3.609375 +LLY,1982-04-07,3.65625 +LLY,1982-04-08,3.710937976837158 +LLY,1982-04-12,3.734375 +LLY,1982-04-13,3.757812976837158 +LLY,1982-04-14,3.765625 +LLY,1982-04-15,3.929687976837158 +LLY,1982-04-16,3.898437976837158 +LLY,1982-04-19,3.898437976837158 +LLY,1982-04-20,3.875 +LLY,1982-04-21,3.859375 +LLY,1982-04-22,3.9375 +LLY,1982-04-23,4.039062976837158 +LLY,1982-04-26,4.0625 +LLY,1982-04-27,3.976562976837158 +LLY,1982-04-28,3.96875 +LLY,1982-04-29,3.90625 +LLY,1982-04-30,3.921875 +LLY,1982-05-03,3.945312976837158 +LLY,1982-05-04,3.9375 +LLY,1982-05-05,3.945312976837158 +LLY,1982-05-06,3.953125 +LLY,1982-05-07,3.929687976837158 +LLY,1982-05-10,3.734375 +LLY,1982-05-11,3.765625 +LLY,1982-05-12,3.664062976837158 +LLY,1982-05-13,3.65625 +LLY,1982-05-14,3.679687976837158 +LLY,1982-05-17,3.679687976837158 +LLY,1982-05-18,3.679687976837158 +LLY,1982-05-19,3.664062976837158 +LLY,1982-05-20,3.6875 +LLY,1982-05-21,3.6875 +LLY,1982-05-24,3.6875 +LLY,1982-05-25,3.671875 +LLY,1982-05-26,3.671875 +LLY,1982-05-27,3.695312976837158 +LLY,1982-05-28,3.765625 +LLY,1982-06-01,3.765625 +LLY,1982-06-02,3.851562976837158 +LLY,1982-06-03,3.929687976837158 +LLY,1982-06-04,3.84375 +LLY,1982-06-07,3.882812976837158 +LLY,1982-06-08,3.921875 +LLY,1982-06-09,3.859375 +LLY,1982-06-10,3.929687976837158 +LLY,1982-06-11,3.734375 +LLY,1982-06-14,3.6875 +LLY,1982-06-15,3.6875 +LLY,1982-06-16,3.6875 +LLY,1982-06-17,3.5 +LLY,1982-06-18,3.523437976837158 +LLY,1982-06-21,3.578125 +LLY,1982-06-22,3.625 +LLY,1982-06-23,3.671875 +LLY,1982-06-24,3.71875 +LLY,1982-06-25,3.695312976837158 +LLY,1982-06-28,3.726562976837158 +LLY,1982-06-29,3.6875 +LLY,1982-06-30,3.578125 +LLY,1982-07-01,3.46875 +LLY,1982-07-02,3.492187976837158 +LLY,1982-07-06,3.5 +LLY,1982-07-07,3.554687976837158 +LLY,1982-07-08,3.53125 +LLY,1982-07-09,3.539062976837158 +LLY,1982-07-12,3.507812976837158 +LLY,1982-07-13,3.453125 +LLY,1982-07-14,3.515625 +LLY,1982-07-15,3.5625 +LLY,1982-07-16,3.6875 +LLY,1982-07-19,3.71875 +LLY,1982-07-20,3.75 +LLY,1982-07-21,3.6875 +LLY,1982-07-22,3.625 +LLY,1982-07-23,3.5 +LLY,1982-07-26,3.5 +LLY,1982-07-27,3.507812976837158 +LLY,1982-07-28,3.429687976837158 +LLY,1982-07-29,3.445312976837158 +LLY,1982-07-30,3.421875 +LLY,1982-08-02,3.46875 +LLY,1982-08-03,3.328125 +LLY,1982-08-04,3.328125 +LLY,1982-08-05,3.09375 +LLY,1982-08-06,2.90625 +LLY,1982-08-09,2.921875 +LLY,1982-08-10,2.984375 +LLY,1982-08-11,2.960937976837158 +LLY,1982-08-12,2.96875 +LLY,1982-08-13,3.023437976837158 +LLY,1982-08-16,3.0625 +LLY,1982-08-17,3.140625 +LLY,1982-08-18,3.023437976837158 +LLY,1982-08-19,2.992187976837158 +LLY,1982-08-20,2.992187976837158 +LLY,1982-08-23,3.125 +LLY,1982-08-24,3.132812976837158 +LLY,1982-08-25,3.1875 +LLY,1982-08-26,3.273437976837158 +LLY,1982-08-27,3.25 +LLY,1982-08-30,3.265625 +LLY,1982-08-31,3.265625 +LLY,1982-09-01,3.117187976837158 +LLY,1982-09-02,3.101562976837158 +LLY,1982-09-03,3.234375 +LLY,1982-09-07,3.28125 +LLY,1982-09-08,3.289062976837158 +LLY,1982-09-09,3.320312976837158 +LLY,1982-09-10,3.304687976837158 +LLY,1982-09-13,3.375 +LLY,1982-09-14,3.460937976837158 +LLY,1982-09-15,3.46875 +LLY,1982-09-16,3.554687976837158 +LLY,1982-09-17,3.554687976837158 +LLY,1982-09-20,3.546875 +LLY,1982-09-21,3.507812976837158 +LLY,1982-09-22,3.359375 +LLY,1982-09-23,3.351562976837158 +LLY,1982-09-24,3.375 +LLY,1982-09-27,3.40625 +LLY,1982-09-28,3.382812976837158 +LLY,1982-09-29,3.3125 +LLY,1982-09-30,3.234375 +LLY,1982-10-01,3.28125 +LLY,1982-10-04,3.234375 +LLY,1982-10-05,3.242187976837158 +LLY,1982-10-06,3.414062976837158 +LLY,1982-10-07,3.46875 +LLY,1982-10-08,3.460937976837158 +LLY,1982-10-11,3.578125 +LLY,1982-10-12,3.617187976837158 +LLY,1982-10-13,3.664062976837158 +LLY,1982-10-14,3.640625 +LLY,1982-10-15,3.5625 +LLY,1982-10-18,3.5 +LLY,1982-10-19,3.65625 +LLY,1982-10-20,3.8125 +LLY,1982-10-21,3.75 +LLY,1982-10-22,3.804687976837158 +LLY,1982-10-25,3.726562976837158 +LLY,1982-10-26,3.6875 +LLY,1982-10-27,3.671875 +LLY,1982-10-28,3.648437976837158 +LLY,1982-10-29,3.648437976837158 +LLY,1982-11-01,3.8125 +LLY,1982-11-02,3.734375 +LLY,1982-11-03,3.851562976837158 +LLY,1982-11-04,3.851562976837158 +LLY,1982-11-05,3.78125 +LLY,1982-11-08,3.8125 +LLY,1982-11-09,3.890625 +LLY,1982-11-10,3.828125 +LLY,1982-11-11,3.875 +LLY,1982-11-12,3.851562976837158 +LLY,1982-11-15,3.75 +LLY,1982-11-16,3.726562976837158 +LLY,1982-11-17,3.75 +LLY,1982-11-18,3.71875 +LLY,1982-11-19,3.75 +LLY,1982-11-22,3.703125 +LLY,1982-11-23,3.65625 +LLY,1982-11-24,3.640625 +LLY,1982-11-26,3.640625 +LLY,1982-11-29,3.59375 +LLY,1982-11-30,3.734375 +LLY,1982-12-01,3.734375 +LLY,1982-12-02,3.726562976837158 +LLY,1982-12-03,3.648437976837158 +LLY,1982-12-06,3.726562976837158 +LLY,1982-12-07,3.765625 +LLY,1982-12-08,3.679687976837158 +LLY,1982-12-09,3.5625 +LLY,1982-12-10,3.539062976837158 +LLY,1982-12-13,3.5 +LLY,1982-12-14,3.539062976837158 +LLY,1982-12-15,3.46875 +LLY,1982-12-16,3.515625 +LLY,1982-12-17,3.609375 +LLY,1982-12-20,3.5625 +LLY,1982-12-21,3.5625 +LLY,1982-12-22,3.695312976837158 +LLY,1982-12-23,3.65625 +LLY,1982-12-27,3.625 +LLY,1982-12-28,3.617187976837158 +LLY,1982-12-29,3.632812976837158 +LLY,1982-12-30,3.59375 +LLY,1982-12-31,3.59375 +LLY,1983-01-03,3.585937976837158 +LLY,1983-01-04,3.570312976837158 +LLY,1983-01-05,3.640625 +LLY,1983-01-06,3.789062976837158 +LLY,1983-01-07,3.695312976837158 +LLY,1983-01-10,3.742187976837158 +LLY,1983-01-11,3.796875 +LLY,1983-01-12,3.8125 +LLY,1983-01-13,3.859375 +LLY,1983-01-14,3.898437976837158 +LLY,1983-01-17,3.976562976837158 +LLY,1983-01-18,4.015625 +LLY,1983-01-19,4.03125 +LLY,1983-01-20,3.953125 +LLY,1983-01-21,3.898437976837158 +LLY,1983-01-24,3.84375 +LLY,1983-01-25,3.921875 +LLY,1983-01-26,3.882812976837158 +LLY,1983-01-27,3.960937976837158 +LLY,1983-01-28,3.96875 +LLY,1983-01-31,3.921875 +LLY,1983-02-01,3.867187976837158 +LLY,1983-02-02,3.8125 +LLY,1983-02-03,3.8125 +LLY,1983-02-04,3.859375 +LLY,1983-02-07,3.828125 +LLY,1983-02-08,3.757812976837158 +LLY,1983-02-09,3.75 +LLY,1983-02-10,3.742187976837158 +LLY,1983-02-11,3.789062976837158 +LLY,1983-02-14,3.8125 +LLY,1983-02-15,3.859375 +LLY,1983-02-16,3.882812976837158 +LLY,1983-02-17,3.8125 +LLY,1983-02-18,3.796875 +LLY,1983-02-22,3.796875 +LLY,1983-02-23,3.796875 +LLY,1983-02-24,3.78125 +LLY,1983-02-25,3.804687976837158 +LLY,1983-02-28,3.8125 +LLY,1983-03-01,3.84375 +LLY,1983-03-02,3.898437976837158 +LLY,1983-03-03,4.046875 +LLY,1983-03-04,4.109375 +LLY,1983-03-07,4.140625 +LLY,1983-03-08,4.070312976837158 +LLY,1983-03-09,4.03125 +LLY,1983-03-10,4.046875 +LLY,1983-03-11,3.96875 +LLY,1983-03-14,3.953125 +LLY,1983-03-15,3.914062976837158 +LLY,1983-03-16,3.929687976837158 +LLY,1983-03-17,3.953125 +LLY,1983-03-18,4.023437976837158 +LLY,1983-03-21,4.039062976837158 +LLY,1983-03-22,4.046875 +LLY,1983-03-23,4.03125 +LLY,1983-03-24,3.71875 +LLY,1983-03-25,3.8125 +LLY,1983-03-28,3.84375 +LLY,1983-03-29,3.859375 +LLY,1983-03-30,3.90625 +LLY,1983-03-31,3.828125 +LLY,1983-04-04,3.820312976837158 +LLY,1983-04-05,3.789062976837158 +LLY,1983-04-06,3.773437976837158 +LLY,1983-04-07,3.796875 +LLY,1983-04-08,3.796875 +LLY,1983-04-11,3.867187976837158 +LLY,1983-04-12,3.859375 +LLY,1983-04-13,3.828125 +LLY,1983-04-14,3.882812976837158 +LLY,1983-04-15,3.8125 +LLY,1983-04-18,3.78125 +LLY,1983-04-19,3.882812976837158 +LLY,1983-04-20,3.921875 +LLY,1983-04-21,3.992187976837158 +LLY,1983-04-22,3.953125 +LLY,1983-04-25,3.921875 +LLY,1983-04-26,3.984375 +LLY,1983-04-27,4.03125 +LLY,1983-04-28,4.054687976837158 +LLY,1983-04-29,4.03125 +LLY,1983-05-02,3.960937976837158 +LLY,1983-05-03,3.96875 +LLY,1983-05-04,3.96875 +LLY,1983-05-05,4.03125 +LLY,1983-05-06,4.125 +LLY,1983-05-09,4.023437976837158 +LLY,1983-05-10,3.984375 +LLY,1983-05-11,3.945312976837158 +LLY,1983-05-12,3.960937976837158 +LLY,1983-05-13,3.96875 +LLY,1983-05-16,3.992187976837158 +LLY,1983-05-17,4.0 +LLY,1983-05-18,4.054687976837158 +LLY,1983-05-19,4.085937976837158 +LLY,1983-05-20,4.101562976837158 +LLY,1983-05-23,4.078125 +LLY,1983-05-24,4.09375 +LLY,1983-05-25,4.09375 +LLY,1983-05-26,4.117187976837158 +LLY,1983-05-27,4.117187976837158 +LLY,1983-05-31,4.125 +LLY,1983-06-01,4.085937976837158 +LLY,1983-06-02,4.109375 +LLY,1983-06-03,4.085937976837158 +LLY,1983-06-06,4.125 +LLY,1983-06-07,4.164062976837158 +LLY,1983-06-08,4.078125 +LLY,1983-06-09,4.046875 +LLY,1983-06-10,4.023437976837158 +LLY,1983-06-13,4.054687976837158 +LLY,1983-06-14,4.046875 +LLY,1983-06-15,4.125 +LLY,1983-06-16,4.125 +LLY,1983-06-17,4.109375 +LLY,1983-06-20,4.046875 +LLY,1983-06-21,4.007812976837158 +LLY,1983-06-22,4.023437976837158 +LLY,1983-06-23,3.992187976837158 +LLY,1983-06-24,4.078125 +LLY,1983-06-27,4.078125 +LLY,1983-06-28,4.03125 +LLY,1983-06-29,3.992187976837158 +LLY,1983-06-30,3.984375 +LLY,1983-07-01,3.96875 +LLY,1983-07-05,3.90625 +LLY,1983-07-06,3.875 +LLY,1983-07-07,3.890625 +LLY,1983-07-08,3.84375 +LLY,1983-07-11,3.898437976837158 +LLY,1983-07-12,3.851562976837158 +LLY,1983-07-13,3.859375 +LLY,1983-07-14,3.835937976837158 +LLY,1983-07-15,3.859375 +LLY,1983-07-18,3.851562976837158 +LLY,1983-07-19,3.851562976837158 +LLY,1983-07-20,3.929687976837158 +LLY,1983-07-21,3.882812976837158 +LLY,1983-07-22,3.875 +LLY,1983-07-25,3.828125 +LLY,1983-07-26,3.875 +LLY,1983-07-27,3.8125 +LLY,1983-07-28,3.796875 +LLY,1983-07-29,3.804687976837158 +LLY,1983-08-01,3.796875 +LLY,1983-08-02,3.867187976837158 +LLY,1983-08-03,3.875 +LLY,1983-08-04,3.867187976837158 +LLY,1983-08-05,3.859375 +LLY,1983-08-08,3.820312976837158 +LLY,1983-08-09,3.828125 +LLY,1983-08-10,3.796875 +LLY,1983-08-11,3.835937976837158 +LLY,1983-08-12,3.851562976837158 +LLY,1983-08-15,3.90625 +LLY,1983-08-16,3.929687976837158 +LLY,1983-08-17,3.914062976837158 +LLY,1983-08-18,3.851562976837158 +LLY,1983-08-19,3.8125 +LLY,1983-08-22,3.867187976837158 +LLY,1983-08-23,3.875 +LLY,1983-08-24,3.859375 +LLY,1983-08-25,3.875 +LLY,1983-08-26,3.867187976837158 +LLY,1983-08-29,3.804687976837158 +LLY,1983-08-30,3.890625 +LLY,1983-08-31,3.796875 +LLY,1983-09-01,3.789062976837158 +LLY,1983-09-02,3.835937976837158 +LLY,1983-09-06,3.875 +LLY,1983-09-07,3.835937976837158 +LLY,1983-09-08,3.859375 +LLY,1983-09-09,3.875 +LLY,1983-09-12,3.828125 +LLY,1983-09-13,3.828125 +LLY,1983-09-14,3.796875 +LLY,1983-09-15,3.765625 +LLY,1983-09-16,3.796875 +LLY,1983-09-19,3.765625 +LLY,1983-09-20,3.78125 +LLY,1983-09-21,3.804687976837158 +LLY,1983-09-22,3.921875 +LLY,1983-09-23,3.890625 +LLY,1983-09-26,3.882812976837158 +LLY,1983-09-27,3.875 +LLY,1983-09-28,3.867187976837158 +LLY,1983-09-29,3.859375 +LLY,1983-09-30,3.882812976837158 +LLY,1983-10-03,3.90625 +LLY,1983-10-04,3.921875 +LLY,1983-10-05,3.976562976837158 +LLY,1983-10-06,4.03125 +LLY,1983-10-07,4.039062976837158 +LLY,1983-10-10,4.109375 +LLY,1983-10-11,4.0625 +LLY,1983-10-12,4.039062976837158 +LLY,1983-10-13,4.03125 +LLY,1983-10-14,4.015625 +LLY,1983-10-17,3.984375 +LLY,1983-10-18,3.984375 +LLY,1983-10-19,3.984375 +LLY,1983-10-20,3.976562976837158 +LLY,1983-10-21,4.0 +LLY,1983-10-24,4.046875 +LLY,1983-10-25,4.054687976837158 +LLY,1983-10-26,4.078125 +LLY,1983-10-27,4.09375 +LLY,1983-10-28,4.125 +LLY,1983-10-31,4.210937976837158 +LLY,1983-11-01,4.273437976837158 +LLY,1983-11-02,4.234375 +LLY,1983-11-03,4.21875 +LLY,1983-11-04,4.234375 +LLY,1983-11-07,4.21875 +LLY,1983-11-08,4.1875 +LLY,1983-11-09,4.195312976837158 +LLY,1983-11-10,4.21875 +LLY,1983-11-11,4.234375 +LLY,1983-11-14,4.179687976837158 +LLY,1983-11-15,4.210937976837158 +LLY,1983-11-16,4.21875 +LLY,1983-11-17,4.21875 +LLY,1983-11-18,4.203125 +LLY,1983-11-21,4.0625 +LLY,1983-11-22,3.9375 +LLY,1983-11-23,3.875 +LLY,1983-11-25,3.921875 +LLY,1983-11-28,3.890625 +LLY,1983-11-29,3.914062976837158 +LLY,1983-11-30,3.859375 +LLY,1983-12-01,3.789062976837158 +LLY,1983-12-02,3.78125 +LLY,1983-12-05,3.75 +LLY,1983-12-06,3.710937976837158 +LLY,1983-12-07,3.65625 +LLY,1983-12-08,3.640625 +LLY,1983-12-09,3.625 +LLY,1983-12-12,3.640625 +LLY,1983-12-13,3.679687976837158 +LLY,1983-12-14,3.65625 +LLY,1983-12-15,3.632812976837158 +LLY,1983-12-16,3.648437976837158 +LLY,1983-12-19,3.679687976837158 +LLY,1983-12-20,3.640625 +LLY,1983-12-21,3.640625 +LLY,1983-12-22,3.632812976837158 +LLY,1983-12-23,3.632812976837158 +LLY,1983-12-27,3.601562976837158 +LLY,1983-12-28,3.546875 +LLY,1983-12-29,3.5625 +LLY,1983-12-30,3.617187976837158 +LLY,1984-01-03,3.71875 +LLY,1984-01-04,3.75 +LLY,1984-01-05,3.75 +LLY,1984-01-06,3.78125 +LLY,1984-01-09,3.859375 +LLY,1984-01-10,3.828125 +LLY,1984-01-11,3.835937976837158 +LLY,1984-01-12,3.8125 +LLY,1984-01-13,3.773437976837158 +LLY,1984-01-16,3.828125 +LLY,1984-01-17,3.8125 +LLY,1984-01-18,3.78125 +LLY,1984-01-19,3.78125 +LLY,1984-01-20,3.796875 +LLY,1984-01-23,3.859375 +LLY,1984-01-24,3.875 +LLY,1984-01-25,3.875 +LLY,1984-01-26,3.875 +LLY,1984-01-27,3.875 +LLY,1984-01-30,3.882812976837158 +LLY,1984-01-31,3.90625 +LLY,1984-02-01,3.875 +LLY,1984-02-02,3.914062976837158 +LLY,1984-02-03,3.898437976837158 +LLY,1984-02-06,3.84375 +LLY,1984-02-07,3.84375 +LLY,1984-02-08,3.835937976837158 +LLY,1984-02-09,3.875 +LLY,1984-02-10,3.875 +LLY,1984-02-13,3.890625 +LLY,1984-02-14,3.914062976837158 +LLY,1984-02-15,3.9375 +LLY,1984-02-16,3.984375 +LLY,1984-02-17,4.0625 +LLY,1984-02-21,4.015625 +LLY,1984-02-22,4.0 +LLY,1984-02-23,3.96875 +LLY,1984-02-24,4.0625 +LLY,1984-02-27,4.070312976837158 +LLY,1984-02-28,4.015625 +LLY,1984-02-29,3.984375 +LLY,1984-03-01,4.0 +LLY,1984-03-02,4.046875 +LLY,1984-03-05,4.03125 +LLY,1984-03-06,4.007812976837158 +LLY,1984-03-07,3.9375 +LLY,1984-03-08,3.953125 +LLY,1984-03-09,3.921875 +LLY,1984-03-12,3.921875 +LLY,1984-03-13,3.96875 +LLY,1984-03-14,3.96875 +LLY,1984-03-15,3.96875 +LLY,1984-03-16,3.976562976837158 +LLY,1984-03-19,3.882812976837158 +LLY,1984-03-20,3.898437976837158 +LLY,1984-03-21,3.890625 +LLY,1984-03-22,3.890625 +LLY,1984-03-23,3.851562976837158 +LLY,1984-03-26,3.828125 +LLY,1984-03-27,3.84375 +LLY,1984-03-28,3.953125 +LLY,1984-03-29,3.960937976837158 +LLY,1984-03-30,3.90625 +LLY,1984-04-02,3.882812976837158 +LLY,1984-04-03,3.914062976837158 +LLY,1984-04-04,3.960937976837158 +LLY,1984-04-05,3.945312976837158 +LLY,1984-04-06,3.953125 +LLY,1984-04-09,4.039062976837158 +LLY,1984-04-10,4.007812976837158 +LLY,1984-04-11,4.0 +LLY,1984-04-12,4.015625 +LLY,1984-04-13,4.046875 +LLY,1984-04-16,4.09375 +LLY,1984-04-17,4.125 +LLY,1984-04-18,4.070312976837158 +LLY,1984-04-19,4.054687976837158 +LLY,1984-04-23,4.023437976837158 +LLY,1984-04-24,4.007812976837158 +LLY,1984-04-25,3.992187976837158 +LLY,1984-04-26,3.976562976837158 +LLY,1984-04-27,3.921875 +LLY,1984-04-30,3.921875 +LLY,1984-05-01,3.953125 +LLY,1984-05-02,3.953125 +LLY,1984-05-03,3.914062976837158 +LLY,1984-05-04,3.851562976837158 +LLY,1984-05-07,3.875 +LLY,1984-05-08,3.976562976837158 +LLY,1984-05-09,3.890625 +LLY,1984-05-10,3.914062976837158 +LLY,1984-05-11,3.914062976837158 +LLY,1984-05-14,3.875 +LLY,1984-05-15,3.898437976837158 +LLY,1984-05-16,3.867187976837158 +LLY,1984-05-17,3.8125 +LLY,1984-05-18,3.820312976837158 +LLY,1984-05-21,3.75 +LLY,1984-05-22,3.734375 +LLY,1984-05-23,3.703125 +LLY,1984-05-24,3.625 +LLY,1984-05-25,3.625 +LLY,1984-05-29,3.5625 +LLY,1984-05-30,3.617187976837158 +LLY,1984-05-31,3.625 +LLY,1984-06-01,3.6875 +LLY,1984-06-04,3.765625 +LLY,1984-06-05,3.828125 +LLY,1984-06-06,3.828125 +LLY,1984-06-07,3.84375 +LLY,1984-06-08,3.898437976837158 +LLY,1984-06-11,3.882812976837158 +LLY,1984-06-12,3.875 +LLY,1984-06-13,3.898437976837158 +LLY,1984-06-14,3.890625 +LLY,1984-06-15,3.867187976837158 +LLY,1984-06-18,3.9375 +LLY,1984-06-19,3.929687976837158 +LLY,1984-06-20,3.96875 +LLY,1984-06-21,3.984375 +LLY,1984-06-22,3.984375 +LLY,1984-06-25,3.953125 +LLY,1984-06-26,3.898437976837158 +LLY,1984-06-27,3.796875 +LLY,1984-06-28,3.796875 +LLY,1984-06-29,3.789062976837158 +LLY,1984-07-02,3.75 +LLY,1984-07-03,3.78125 +LLY,1984-07-05,3.765625 +LLY,1984-07-06,3.765625 +LLY,1984-07-09,3.765625 +LLY,1984-07-10,3.742187976837158 +LLY,1984-07-11,3.710937976837158 +LLY,1984-07-12,3.664062976837158 +LLY,1984-07-13,3.632812976837158 +LLY,1984-07-16,3.632812976837158 +LLY,1984-07-17,3.6875 +LLY,1984-07-18,3.4375 +LLY,1984-07-19,3.429687976837158 +LLY,1984-07-20,3.375 +LLY,1984-07-23,3.398437976837158 +LLY,1984-07-24,3.382812976837158 +LLY,1984-07-25,3.375 +LLY,1984-07-26,3.375 +LLY,1984-07-27,3.40625 +LLY,1984-07-30,3.414062976837158 +LLY,1984-07-31,3.429687976837158 +LLY,1984-08-01,3.453125 +LLY,1984-08-02,3.5 +LLY,1984-08-03,3.6875 +LLY,1984-08-06,3.617187976837158 +LLY,1984-08-07,3.546875 +LLY,1984-08-08,3.5625 +LLY,1984-08-09,3.648437976837158 +LLY,1984-08-10,3.546875 +LLY,1984-08-13,3.59375 +LLY,1984-08-14,3.59375 +LLY,1984-08-15,3.5625 +LLY,1984-08-16,3.59375 +LLY,1984-08-17,3.632812976837158 +LLY,1984-08-20,3.601562976837158 +LLY,1984-08-21,3.601562976837158 +LLY,1984-08-22,3.59375 +LLY,1984-08-23,3.570312976837158 +LLY,1984-08-24,3.585937976837158 +LLY,1984-08-27,3.585937976837158 +LLY,1984-08-28,3.554687976837158 +LLY,1984-08-29,3.585937976837158 +LLY,1984-08-30,3.554687976837158 +LLY,1984-08-31,3.625 +LLY,1984-09-04,3.5625 +LLY,1984-09-05,3.5625 +LLY,1984-09-06,3.617187976837158 +LLY,1984-09-07,3.5625 +LLY,1984-09-10,3.539062976837158 +LLY,1984-09-11,3.53125 +LLY,1984-09-12,3.539062976837158 +LLY,1984-09-13,3.539062976837158 +LLY,1984-09-14,3.554687976837158 +LLY,1984-09-17,3.546875 +LLY,1984-09-18,3.539062976837158 +LLY,1984-09-19,3.492187976837158 +LLY,1984-09-20,3.492187976837158 +LLY,1984-09-21,3.492187976837158 +LLY,1984-09-24,3.492187976837158 +LLY,1984-09-25,3.476562976837158 +LLY,1984-09-26,3.445312976837158 +LLY,1984-09-27,3.445312976837158 +LLY,1984-09-28,3.53125 +LLY,1984-10-01,3.570312976837158 +LLY,1984-10-02,3.546875 +LLY,1984-10-03,3.546875 +LLY,1984-10-04,3.578125 +LLY,1984-10-05,3.578125 +LLY,1984-10-08,3.59375 +LLY,1984-10-09,3.578125 +LLY,1984-10-10,3.585937976837158 +LLY,1984-10-11,3.585937976837158 +LLY,1984-10-12,3.632812976837158 +LLY,1984-10-15,3.734375 +LLY,1984-10-16,3.742187976837158 +LLY,1984-10-17,3.71875 +LLY,1984-10-18,3.765625 +LLY,1984-10-19,3.75 +LLY,1984-10-22,3.757812976837158 +LLY,1984-10-23,3.757812976837158 +LLY,1984-10-24,3.75 +LLY,1984-10-25,3.75 +LLY,1984-10-26,3.765625 +LLY,1984-10-29,3.757812976837158 +LLY,1984-10-30,3.804687976837158 +LLY,1984-10-31,3.789062976837158 +LLY,1984-11-01,3.835937976837158 +LLY,1984-11-02,3.875 +LLY,1984-11-05,3.914062976837158 +LLY,1984-11-06,3.9375 +LLY,1984-11-07,3.945312976837158 +LLY,1984-11-08,3.929687976837158 +LLY,1984-11-09,3.914062976837158 +LLY,1984-11-12,3.921875 +LLY,1984-11-13,3.914062976837158 +LLY,1984-11-14,3.914062976837158 +LLY,1984-11-15,3.90625 +LLY,1984-11-16,3.898437976837158 +LLY,1984-11-19,3.867187976837158 +LLY,1984-11-20,3.859375 +LLY,1984-11-21,3.8125 +LLY,1984-11-23,3.867187976837158 +LLY,1984-11-26,3.90625 +LLY,1984-11-27,3.921875 +LLY,1984-11-28,3.945312976837158 +LLY,1984-11-29,3.9375 +LLY,1984-11-30,3.960937976837158 +LLY,1984-12-03,3.953125 +LLY,1984-12-04,3.984375 +LLY,1984-12-05,3.96875 +LLY,1984-12-06,3.976562976837158 +LLY,1984-12-07,3.984375 +LLY,1984-12-10,3.992187976837158 +LLY,1984-12-11,4.015625 +LLY,1984-12-12,4.039062976837158 +LLY,1984-12-13,4.039062976837158 +LLY,1984-12-14,4.070312976837158 +LLY,1984-12-17,4.125 +LLY,1984-12-18,4.179687976837158 +LLY,1984-12-19,4.148437976837158 +LLY,1984-12-20,4.125 +LLY,1984-12-21,4.085937976837158 +LLY,1984-12-24,4.109375 +LLY,1984-12-26,4.109375 +LLY,1984-12-27,4.070312976837158 +LLY,1984-12-28,4.0625 +LLY,1984-12-31,4.125 +LLY,1985-01-02,4.054687976837158 +LLY,1985-01-03,4.070312976837158 +LLY,1985-01-04,4.0625 +LLY,1985-01-07,4.046875 +LLY,1985-01-08,4.070312976837158 +LLY,1985-01-09,4.109375 +LLY,1985-01-10,4.109375 +LLY,1985-01-11,4.078125 +LLY,1985-01-14,4.164062976837158 +LLY,1985-01-15,4.148437976837158 +LLY,1985-01-16,4.179687976837158 +LLY,1985-01-17,4.179687976837158 +LLY,1985-01-18,4.195312976837158 +LLY,1985-01-21,4.351562976837158 +LLY,1985-01-22,4.34375 +LLY,1985-01-23,4.414062976837158 +LLY,1985-01-24,4.34375 +LLY,1985-01-25,4.289062976837158 +LLY,1985-01-28,4.320312976837158 +LLY,1985-01-29,4.40625 +LLY,1985-01-30,4.382812976837158 +LLY,1985-01-31,4.460937976837158 +LLY,1985-02-01,4.5 +LLY,1985-02-04,4.585937976837158 +LLY,1985-02-05,4.625 +LLY,1985-02-06,4.65625 +LLY,1985-02-07,4.59375 +LLY,1985-02-08,4.554687976837158 +LLY,1985-02-11,4.5625 +LLY,1985-02-12,4.554687976837158 +LLY,1985-02-13,4.585937976837158 +LLY,1985-02-14,4.578125 +LLY,1985-02-15,4.53125 +LLY,1985-02-19,4.609375 +LLY,1985-02-20,4.679687976837158 +LLY,1985-02-21,4.734375 +LLY,1985-02-22,4.75 +LLY,1985-02-25,4.695312976837158 +LLY,1985-02-26,4.71875 +LLY,1985-02-27,4.789062976837158 +LLY,1985-02-28,4.828125 +LLY,1985-03-01,4.875 +LLY,1985-03-04,4.867187976837158 +LLY,1985-03-05,4.929687976837158 +LLY,1985-03-06,4.882812976837158 +LLY,1985-03-07,4.898437976837158 +LLY,1985-03-08,4.875 +LLY,1985-03-11,4.882812976837158 +LLY,1985-03-12,4.90625 +LLY,1985-03-13,4.9375 +LLY,1985-03-14,4.9375 +LLY,1985-03-15,4.828125 +LLY,1985-03-18,4.820312976837158 +LLY,1985-03-19,4.820312976837158 +LLY,1985-03-20,4.804687976837158 +LLY,1985-03-21,4.765625 +LLY,1985-03-22,4.773437976837158 +LLY,1985-03-25,4.789062976837158 +LLY,1985-03-26,4.773437976837158 +LLY,1985-03-27,4.78125 +LLY,1985-03-28,4.828125 +LLY,1985-03-29,4.859375 +LLY,1985-04-01,4.875 +LLY,1985-04-02,4.84375 +LLY,1985-04-03,4.828125 +LLY,1985-04-04,4.828125 +LLY,1985-04-08,4.820312976837158 +LLY,1985-04-09,4.8125 +LLY,1985-04-10,4.835937976837158 +LLY,1985-04-11,4.84375 +LLY,1985-04-12,4.867187976837158 +LLY,1985-04-15,4.890625 +LLY,1985-04-16,4.890625 +LLY,1985-04-17,4.96875 +LLY,1985-04-18,4.960937976837158 +LLY,1985-04-19,4.984375 +LLY,1985-04-22,4.84375 +LLY,1985-04-23,4.765625 +LLY,1985-04-24,4.820312976837158 +LLY,1985-04-25,4.820312976837158 +LLY,1985-04-26,4.867187976837158 +LLY,1985-04-29,4.835937976837158 +LLY,1985-04-30,4.78125 +LLY,1985-05-01,4.695312976837158 +LLY,1985-05-02,4.71875 +LLY,1985-05-03,4.835937976837158 +LLY,1985-05-06,4.859375 +LLY,1985-05-07,4.859375 +LLY,1985-05-08,4.890625 +LLY,1985-05-09,4.921875 +LLY,1985-05-10,4.90625 +LLY,1985-05-13,4.914062976837158 +LLY,1985-05-14,4.921875 +LLY,1985-05-15,4.914062976837158 +LLY,1985-05-16,4.921875 +LLY,1985-05-17,5.046875 +LLY,1985-05-20,5.125 +LLY,1985-05-21,5.148437976837158 +LLY,1985-05-22,5.132812976837158 +LLY,1985-05-23,5.210937976837158 +LLY,1985-05-24,5.273437976837158 +LLY,1985-05-28,5.3125 +LLY,1985-05-29,5.304687976837158 +LLY,1985-05-30,5.304687976837158 +LLY,1985-05-31,5.34375 +LLY,1985-06-03,5.359375 +LLY,1985-06-04,5.429687976837158 +LLY,1985-06-05,5.5 +LLY,1985-06-06,5.601562976837158 +LLY,1985-06-07,5.59375 +LLY,1985-06-10,5.515625 +LLY,1985-06-11,5.484375 +LLY,1985-06-12,5.4375 +LLY,1985-06-13,5.242187976837158 +LLY,1985-06-14,5.28125 +LLY,1985-06-17,5.328125 +LLY,1985-06-18,5.421875 +LLY,1985-06-19,5.351562976837158 +LLY,1985-06-20,5.375 +LLY,1985-06-21,5.351562976837158 +LLY,1985-06-24,5.359375 +LLY,1985-06-25,5.359375 +LLY,1985-06-26,5.34375 +LLY,1985-06-27,5.390625 +LLY,1985-06-28,5.40625 +LLY,1985-07-01,5.398437976837158 +LLY,1985-07-02,5.390625 +LLY,1985-07-03,5.359375 +LLY,1985-07-05,5.382812976837158 +LLY,1985-07-08,5.421875 +LLY,1985-07-09,5.421875 +LLY,1985-07-10,5.453125 +LLY,1985-07-11,5.570312976837158 +LLY,1985-07-12,5.578125 +LLY,1985-07-15,5.578125 +LLY,1985-07-16,5.507812976837158 +LLY,1985-07-17,5.484375 +LLY,1985-07-18,5.5 +LLY,1985-07-19,5.515625 +LLY,1985-07-22,5.539062976837158 +LLY,1985-07-23,5.507812976837158 +LLY,1985-07-24,5.414062976837158 +LLY,1985-07-25,5.429687976837158 +LLY,1985-07-26,5.375 +LLY,1985-07-29,5.273437976837158 +LLY,1985-07-30,5.257812976837158 +LLY,1985-07-31,5.304687976837158 +LLY,1985-08-01,5.34375 +LLY,1985-08-02,5.296875 +LLY,1985-08-05,5.296875 +LLY,1985-08-06,5.257812976837158 +LLY,1985-08-07,5.179687976837158 +LLY,1985-08-08,5.117187976837158 +LLY,1985-08-09,5.1875 +LLY,1985-08-12,5.203125 +LLY,1985-08-13,5.257812976837158 +LLY,1985-08-14,5.3125 +LLY,1985-08-15,5.367187976837158 +LLY,1985-08-16,5.398437976837158 +LLY,1985-08-19,5.445312976837158 +LLY,1985-08-20,5.453125 +LLY,1985-08-21,5.484375 +LLY,1985-08-22,5.398437976837158 +LLY,1985-08-23,5.398437976837158 +LLY,1985-08-26,5.359375 +LLY,1985-08-27,5.421875 +LLY,1985-08-28,5.445312976837158 +LLY,1985-08-29,5.460937976837158 +LLY,1985-08-30,5.414062976837158 +LLY,1985-09-03,5.4375 +LLY,1985-09-04,5.4375 +LLY,1985-09-05,5.40625 +LLY,1985-09-06,5.421875 +LLY,1985-09-09,5.40625 +LLY,1985-09-10,5.382812976837158 +LLY,1985-09-11,5.3125 +LLY,1985-09-12,5.210937976837158 +LLY,1985-09-13,5.234375 +LLY,1985-09-16,5.25 +LLY,1985-09-17,5.242187976837158 +LLY,1985-09-18,5.3125 +LLY,1985-09-19,5.40625 +LLY,1985-09-20,5.367187976837158 +LLY,1985-09-23,5.453125 +LLY,1985-09-24,5.460937976837158 +LLY,1985-09-25,5.40625 +LLY,1985-09-26,5.390625 +LLY,1985-09-30,5.40625 +LLY,1985-10-01,5.539062976837158 +LLY,1985-10-02,5.492187976837158 +LLY,1985-10-03,5.5625 +LLY,1985-10-04,5.585937976837158 +LLY,1985-10-07,5.53125 +LLY,1985-10-08,5.5625 +LLY,1985-10-09,5.515625 +LLY,1985-10-10,5.453125 +LLY,1985-10-11,5.53125 +LLY,1985-10-14,5.578125 +LLY,1985-10-15,5.617187976837158 +LLY,1985-10-16,5.664062976837158 +LLY,1985-10-17,5.617187976837158 +LLY,1985-10-18,5.625 +LLY,1985-10-21,5.617187976837158 +LLY,1985-10-22,5.664062976837158 +LLY,1985-10-23,5.796875 +LLY,1985-10-24,5.734375 +LLY,1985-10-25,5.742187976837158 +LLY,1985-10-28,5.71875 +LLY,1985-10-29,5.789062976837158 +LLY,1985-10-30,5.882812976837158 +LLY,1985-10-31,5.859375 +LLY,1985-11-01,5.921875 +LLY,1985-11-04,5.875 +LLY,1985-11-05,5.984375 +LLY,1985-11-06,5.96875 +LLY,1985-11-07,5.921875 +LLY,1985-11-08,5.945312976837158 +LLY,1985-11-11,6.203125 +LLY,1985-11-12,6.21875 +LLY,1985-11-13,6.21875 +LLY,1985-11-14,6.195312976837158 +LLY,1985-11-15,6.15625 +LLY,1985-11-18,6.179687976837158 +LLY,1985-11-19,6.1875 +LLY,1985-11-20,6.140625 +LLY,1985-11-21,6.195312976837158 +LLY,1985-11-22,6.203125 +LLY,1985-11-25,6.242187976837158 +LLY,1985-11-26,6.289062976837158 +LLY,1985-11-27,6.492187976837158 +LLY,1985-11-29,6.484375 +LLY,1985-12-02,6.421875 +LLY,1985-12-03,6.429687976837158 +LLY,1985-12-04,6.570312976837158 +LLY,1985-12-05,6.40625 +LLY,1985-12-06,6.46875 +LLY,1985-12-09,6.59375 +LLY,1985-12-10,6.75 +LLY,1985-12-11,6.742187976837158 +LLY,1985-12-12,6.765625 +LLY,1985-12-13,6.804687976837158 +LLY,1985-12-16,6.859375 +LLY,1985-12-17,6.6875 +LLY,1985-12-18,6.742187976837158 +LLY,1985-12-19,6.796875 +LLY,1985-12-20,6.75 +LLY,1985-12-23,6.71875 +LLY,1985-12-24,6.65625 +LLY,1985-12-26,6.726562976837158 +LLY,1985-12-27,6.8125 +LLY,1985-12-30,6.9375 +LLY,1985-12-31,6.96875 +LLY,1986-01-02,6.859375 +LLY,1986-01-03,6.84375 +LLY,1986-01-06,6.953125 +LLY,1986-01-07,7.023437976837158 +LLY,1986-01-08,6.8125 +LLY,1986-01-09,6.726562976837158 +LLY,1986-01-10,6.703125 +LLY,1986-01-13,6.648437976837158 +LLY,1986-01-14,6.640625 +LLY,1986-01-15,6.59375 +LLY,1986-01-16,6.5625 +LLY,1986-01-17,6.5625 +LLY,1986-01-20,6.53125 +LLY,1986-01-21,6.484375 +LLY,1986-01-22,6.359375 +LLY,1986-01-23,6.398437976837158 +LLY,1986-01-24,6.46875 +LLY,1986-01-27,6.546875 +LLY,1986-01-28,6.632812976837158 +LLY,1986-01-29,6.648437976837158 +LLY,1986-01-30,6.625 +LLY,1986-01-31,6.8125 +LLY,1986-02-03,7.125 +LLY,1986-02-04,7.140625 +LLY,1986-02-05,7.0625 +LLY,1986-02-06,6.75 +LLY,1986-02-07,6.828125 +LLY,1986-02-10,6.984375 +LLY,1986-02-11,7.09375 +LLY,1986-02-12,7.015625 +LLY,1986-02-13,7.0 +LLY,1986-02-14,7.078125 +LLY,1986-02-18,7.1875 +LLY,1986-02-19,7.09375 +LLY,1986-02-20,7.09375 +LLY,1986-02-21,7.0625 +LLY,1986-02-24,7.0625 +LLY,1986-02-25,7.0625 +LLY,1986-02-26,7.25 +LLY,1986-02-27,7.5 +LLY,1986-02-28,7.5 +LLY,1986-03-03,7.453125 +LLY,1986-03-04,7.21875 +LLY,1986-03-05,7.125 +LLY,1986-03-06,7.03125 +LLY,1986-03-07,7.15625 +LLY,1986-03-10,7.125 +LLY,1986-03-11,7.328125 +LLY,1986-03-12,7.421875 +LLY,1986-03-13,7.453125 +LLY,1986-03-14,7.484375 +LLY,1986-03-17,7.5 +LLY,1986-03-18,7.40625 +LLY,1986-03-19,8.390625 +LLY,1986-03-20,8.71875 +LLY,1986-03-21,8.53125 +LLY,1986-03-24,8.84375 +LLY,1986-03-25,9.0 +LLY,1986-03-26,9.296875 +LLY,1986-03-27,9.4375 +LLY,1986-03-31,9.3125 +LLY,1986-04-01,9.25 +LLY,1986-04-02,9.140625 +LLY,1986-04-03,8.765625 +LLY,1986-04-04,8.703125 +LLY,1986-04-07,8.734375 +LLY,1986-04-08,8.8125 +LLY,1986-04-09,8.640625 +LLY,1986-04-10,8.75 +LLY,1986-04-11,8.625 +LLY,1986-04-14,8.734375 +LLY,1986-04-15,8.71875 +LLY,1986-04-16,9.28125 +LLY,1986-04-17,9.125 +LLY,1986-04-18,9.125 +LLY,1986-04-21,9.21875 +LLY,1986-04-22,9.0625 +LLY,1986-04-23,8.890625 +LLY,1986-04-24,8.8125 +LLY,1986-04-25,8.734375 +LLY,1986-04-28,8.671875 +LLY,1986-04-29,8.65625 +LLY,1986-04-30,8.421875 +LLY,1986-05-01,8.359375 +LLY,1986-05-02,8.5 +LLY,1986-05-05,8.671875 +LLY,1986-05-06,8.609375 +LLY,1986-05-07,8.65625 +LLY,1986-05-08,8.890625 +LLY,1986-05-09,8.828125 +LLY,1986-05-12,8.671875 +LLY,1986-05-13,8.5625 +LLY,1986-05-14,8.5625 +LLY,1986-05-15,8.75 +LLY,1986-05-16,8.734375 +LLY,1986-05-19,8.625 +LLY,1986-05-20,8.71875 +LLY,1986-05-21,8.5 +LLY,1986-05-22,8.734375 +LLY,1986-05-23,8.765625 +LLY,1986-05-27,9.125 +LLY,1986-05-28,9.125 +LLY,1986-05-29,9.625 +LLY,1986-05-30,9.46875 +LLY,1986-06-02,9.375 +LLY,1986-06-03,9.21875 +LLY,1986-06-04,9.21875 +LLY,1986-06-05,9.546875 +LLY,1986-06-06,9.640625 +LLY,1986-06-09,9.359375 +LLY,1986-06-10,9.421875 +LLY,1986-06-11,9.484375 +LLY,1986-06-12,9.8125 +LLY,1986-06-13,10.109375 +LLY,1986-06-16,9.953125 +LLY,1986-06-17,9.78125 +LLY,1986-06-18,9.875 +LLY,1986-06-19,9.765625 +LLY,1986-06-20,9.78125 +LLY,1986-06-23,9.984375 +LLY,1986-06-24,9.96875 +LLY,1986-06-25,10.0625 +LLY,1986-06-26,9.984375 +LLY,1986-06-27,9.953125 +LLY,1986-06-30,10.109375 +LLY,1986-07-01,10.3125 +LLY,1986-07-02,10.296875 +LLY,1986-07-03,10.28125 +LLY,1986-07-07,9.921875 +LLY,1986-07-08,9.609375 +LLY,1986-07-09,9.6875 +LLY,1986-07-10,9.65625 +LLY,1986-07-11,9.59375 +LLY,1986-07-14,9.375 +LLY,1986-07-15,9.140625 +LLY,1986-07-16,9.25 +LLY,1986-07-17,9.515625 +LLY,1986-07-18,9.5625 +LLY,1986-07-21,9.5625 +LLY,1986-07-22,9.78125 +LLY,1986-07-23,9.90625 +LLY,1986-07-24,9.75 +LLY,1986-07-25,9.671875 +LLY,1986-07-28,9.53125 +LLY,1986-07-29,9.359375 +LLY,1986-07-30,9.5 +LLY,1986-07-31,9.40625 +LLY,1986-08-01,9.28125 +LLY,1986-08-04,9.34375 +LLY,1986-08-05,9.296875 +LLY,1986-08-06,9.28125 +LLY,1986-08-07,9.28125 +LLY,1986-08-08,9.34375 +LLY,1986-08-11,9.5 +LLY,1986-08-12,9.59375 +LLY,1986-08-13,9.9375 +LLY,1986-08-14,10.09375 +LLY,1986-08-15,10.015625 +LLY,1986-08-18,10.046875 +LLY,1986-08-19,9.9375 +LLY,1986-08-20,10.296875 +LLY,1986-08-21,10.0 +LLY,1986-08-22,10.03125 +LLY,1986-08-25,9.65625 +LLY,1986-08-26,9.96875 +LLY,1986-08-27,9.890625 +LLY,1986-08-28,9.75 +LLY,1986-08-29,9.734375 +LLY,1986-09-02,9.453125 +LLY,1986-09-03,9.5 +LLY,1986-09-04,9.546875 +LLY,1986-09-05,9.25 +LLY,1986-09-08,8.984375 +LLY,1986-09-09,8.890625 +LLY,1986-09-10,8.828125 +LLY,1986-09-11,8.390625 +LLY,1986-09-12,8.078125 +LLY,1986-09-15,8.25 +LLY,1986-09-16,8.328125 +LLY,1986-09-17,8.21875 +LLY,1986-09-18,8.265625 +LLY,1986-09-19,8.3125 +LLY,1986-09-22,8.5625 +LLY,1986-09-23,8.640625 +LLY,1986-09-24,8.625 +LLY,1986-09-25,8.421875 +LLY,1986-09-26,8.296875 +LLY,1986-09-29,8.1875 +LLY,1986-09-30,8.171875 +LLY,1986-10-01,8.5 +LLY,1986-10-02,8.59375 +LLY,1986-10-03,8.640625 +LLY,1986-10-06,8.6875 +LLY,1986-10-07,8.65625 +LLY,1986-10-08,8.75 +LLY,1986-10-09,8.765625 +LLY,1986-10-10,8.578125 +LLY,1986-10-13,8.515625 +LLY,1986-10-14,8.59375 +LLY,1986-10-15,8.828125 +LLY,1986-10-16,8.75 +LLY,1986-10-17,8.671875 +LLY,1986-10-20,8.625 +LLY,1986-10-21,8.625 +LLY,1986-10-22,8.578125 +LLY,1986-10-23,8.671875 +LLY,1986-10-24,8.75 +LLY,1986-10-27,8.875 +LLY,1986-10-28,8.875 +LLY,1986-10-29,8.9375 +LLY,1986-10-30,9.15625 +LLY,1986-10-31,9.34375 +LLY,1986-11-03,9.328125 +LLY,1986-11-04,9.421875 +LLY,1986-11-05,9.25 +LLY,1986-11-06,9.1875 +LLY,1986-11-07,9.328125 +LLY,1986-11-10,9.28125 +LLY,1986-11-11,9.375 +LLY,1986-11-12,9.5 +LLY,1986-11-13,9.140625 +LLY,1986-11-14,9.25 +LLY,1986-11-17,9.25 +LLY,1986-11-18,9.03125 +LLY,1986-11-19,9.1875 +LLY,1986-11-20,9.3125 +LLY,1986-11-21,9.40625 +LLY,1986-11-24,9.390625 +LLY,1986-11-25,9.40625 +LLY,1986-11-26,9.390625 +LLY,1986-11-28,9.390625 +LLY,1986-12-01,9.390625 +LLY,1986-12-02,9.53125 +LLY,1986-12-03,9.671875 +LLY,1986-12-04,9.625 +LLY,1986-12-05,9.46875 +LLY,1986-12-08,9.421875 +LLY,1986-12-09,9.40625 +LLY,1986-12-10,9.546875 +LLY,1986-12-11,9.53125 +LLY,1986-12-12,9.46875 +LLY,1986-12-15,9.5 +LLY,1986-12-16,9.40625 +LLY,1986-12-17,9.234375 +LLY,1986-12-18,9.28125 +LLY,1986-12-19,9.40625 +LLY,1986-12-22,9.28125 +LLY,1986-12-23,9.25 +LLY,1986-12-24,9.375 +LLY,1986-12-26,9.40625 +LLY,1986-12-29,9.375 +LLY,1986-12-30,9.359375 +LLY,1986-12-31,9.28125 +LLY,1987-01-02,9.28125 +LLY,1987-01-05,9.5 +LLY,1987-01-06,9.671875 +LLY,1987-01-07,9.8125 +LLY,1987-01-08,10.0 +LLY,1987-01-09,10.0 +LLY,1987-01-12,10.0 +LLY,1987-01-13,10.015625 +LLY,1987-01-14,10.171875 +LLY,1987-01-15,10.15625 +LLY,1987-01-16,10.234375 +LLY,1987-01-19,10.3125 +LLY,1987-01-20,10.1875 +LLY,1987-01-21,10.15625 +LLY,1987-01-22,10.40625 +LLY,1987-01-23,10.421875 +LLY,1987-01-26,10.34375 +LLY,1987-01-27,10.578125 +LLY,1987-01-28,10.9375 +LLY,1987-01-29,10.875 +LLY,1987-01-30,10.8125 +LLY,1987-02-02,10.90625 +LLY,1987-02-03,10.84375 +LLY,1987-02-04,10.984375 +LLY,1987-02-05,10.9375 +LLY,1987-02-06,10.8125 +LLY,1987-02-09,10.625 +LLY,1987-02-10,10.4375 +LLY,1987-02-11,10.53125 +LLY,1987-02-12,10.625 +LLY,1987-02-13,10.828125 +LLY,1987-02-17,11.09375 +LLY,1987-02-18,11.046875 +LLY,1987-02-19,11.0 +LLY,1987-02-20,11.140625 +LLY,1987-02-23,11.234375 +LLY,1987-02-24,11.59375 +LLY,1987-02-25,11.75 +LLY,1987-02-26,11.875 +LLY,1987-02-27,11.796875 +LLY,1987-03-02,11.875 +LLY,1987-03-03,12.234375 +LLY,1987-03-04,12.359375 +LLY,1987-03-05,12.484375 +LLY,1987-03-06,12.484375 +LLY,1987-03-09,12.15625 +LLY,1987-03-10,12.25 +LLY,1987-03-11,12.125 +LLY,1987-03-12,12.015625 +LLY,1987-03-13,11.765625 +LLY,1987-03-16,11.8125 +LLY,1987-03-17,11.984375 +LLY,1987-03-18,11.859375 +LLY,1987-03-19,11.984375 +LLY,1987-03-20,11.875 +LLY,1987-03-23,12.15625 +LLY,1987-03-24,12.015625 +LLY,1987-03-25,12.125 +LLY,1987-03-26,12.40625 +LLY,1987-03-27,11.875 +LLY,1987-03-30,11.5625 +LLY,1987-03-31,11.4375 +LLY,1987-04-01,11.6875 +LLY,1987-04-02,11.96875 +LLY,1987-04-03,12.125 +LLY,1987-04-06,12.375 +LLY,1987-04-07,11.9375 +LLY,1987-04-08,12.0 +LLY,1987-04-09,11.796875 +LLY,1987-04-10,11.625 +LLY,1987-04-13,11.28125 +LLY,1987-04-14,11.09375 +LLY,1987-04-15,11.15625 +LLY,1987-04-16,11.3125 +LLY,1987-04-20,11.203125 +LLY,1987-04-21,11.546875 +LLY,1987-04-22,11.375 +LLY,1987-04-23,11.09375 +LLY,1987-04-24,11.09375 +LLY,1987-04-27,10.96875 +LLY,1987-04-28,10.9375 +LLY,1987-04-29,11.125 +LLY,1987-04-30,11.375 +LLY,1987-05-01,11.5 +LLY,1987-05-04,11.609375 +LLY,1987-05-05,12.171875 +LLY,1987-05-06,11.984375 +LLY,1987-05-07,11.8125 +LLY,1987-05-08,11.390625 +LLY,1987-05-11,10.828125 +LLY,1987-05-12,10.984375 +LLY,1987-05-13,11.1875 +LLY,1987-05-14,11.109375 +LLY,1987-05-15,10.8125 +LLY,1987-05-18,10.6875 +LLY,1987-05-19,10.421875 +LLY,1987-05-20,10.390625 +LLY,1987-05-21,10.421875 +LLY,1987-05-22,10.515625 +LLY,1987-05-26,10.859375 +LLY,1987-05-27,10.875 +LLY,1987-05-28,10.921875 +LLY,1987-05-29,11.0 +LLY,1987-06-01,11.15625 +LLY,1987-06-02,11.25 +LLY,1987-06-03,11.546875 +LLY,1987-06-04,11.46875 +LLY,1987-06-05,11.15625 +LLY,1987-06-08,11.421875 +LLY,1987-06-09,11.5 +LLY,1987-06-10,11.75 +LLY,1987-06-11,11.640625 +LLY,1987-06-12,11.71875 +LLY,1987-06-15,11.65625 +LLY,1987-06-16,11.65625 +LLY,1987-06-17,11.5625 +LLY,1987-06-18,11.46875 +LLY,1987-06-19,11.53125 +LLY,1987-06-22,11.65625 +LLY,1987-06-23,11.671875 +LLY,1987-06-24,11.640625 +LLY,1987-06-25,11.5625 +LLY,1987-06-26,11.8125 +LLY,1987-06-29,11.90625 +LLY,1987-06-30,11.734375 +LLY,1987-07-01,11.671875 +LLY,1987-07-02,11.78125 +LLY,1987-07-06,11.875 +LLY,1987-07-07,11.984375 +LLY,1987-07-08,11.859375 +LLY,1987-07-09,11.6875 +LLY,1987-07-10,11.640625 +LLY,1987-07-13,11.484375 +LLY,1987-07-14,11.40625 +LLY,1987-07-15,11.34375 +LLY,1987-07-16,11.609375 +LLY,1987-07-17,11.671875 +LLY,1987-07-20,11.640625 +LLY,1987-07-21,11.46875 +LLY,1987-07-22,11.375 +LLY,1987-07-23,11.3125 +LLY,1987-07-24,11.484375 +LLY,1987-07-27,11.453125 +LLY,1987-07-28,11.671875 +LLY,1987-07-29,11.84375 +LLY,1987-07-30,11.96875 +LLY,1987-07-31,12.0 +LLY,1987-08-03,11.671875 +LLY,1987-08-04,11.703125 +LLY,1987-08-05,11.75 +LLY,1987-08-06,11.984375 +LLY,1987-08-07,12.265625 +LLY,1987-08-10,12.375 +LLY,1987-08-11,12.75 +LLY,1987-08-12,12.5625 +LLY,1987-08-13,12.71875 +LLY,1987-08-14,12.734375 +LLY,1987-08-17,12.796875 +LLY,1987-08-18,12.53125 +LLY,1987-08-19,12.421875 +LLY,1987-08-20,12.5625 +LLY,1987-08-21,12.578125 +LLY,1987-08-24,12.484375 +LLY,1987-08-25,12.71875 +LLY,1987-08-26,12.515625 +LLY,1987-08-27,12.296875 +LLY,1987-08-28,12.078125 +LLY,1987-08-31,12.28125 +LLY,1987-09-01,12.265625 +LLY,1987-09-02,11.984375 +LLY,1987-09-03,11.90625 +LLY,1987-09-04,11.671875 +LLY,1987-09-08,11.640625 +LLY,1987-09-09,11.515625 +LLY,1987-09-10,11.78125 +LLY,1987-09-11,13.03125 +LLY,1987-09-14,13.078125 +LLY,1987-09-15,12.640625 +LLY,1987-09-16,12.5 +LLY,1987-09-17,12.546875 +LLY,1987-09-18,12.40625 +LLY,1987-09-21,11.875 +LLY,1987-09-22,12.0625 +LLY,1987-09-23,12.078125 +LLY,1987-09-24,12.15625 +LLY,1987-09-25,12.109375 +LLY,1987-09-28,12.1875 +LLY,1987-09-29,12.09375 +LLY,1987-09-30,12.03125 +LLY,1987-10-01,12.28125 +LLY,1987-10-02,12.5 +LLY,1987-10-05,12.609375 +LLY,1987-10-06,12.0625 +LLY,1987-10-07,12.0 +LLY,1987-10-08,11.6875 +LLY,1987-10-09,11.671875 +LLY,1987-10-12,11.46875 +LLY,1987-10-13,11.6875 +LLY,1987-10-14,11.25 +LLY,1987-10-15,10.703125 +LLY,1987-10-16,10.171875 +LLY,1987-10-19,7.75 +LLY,1987-10-20,8.34375 +LLY,1987-10-21,8.9375 +LLY,1987-10-22,9.1875 +LLY,1987-10-23,8.859375 +LLY,1987-10-26,8.234375 +LLY,1987-10-27,8.5 +LLY,1987-10-28,8.875 +LLY,1987-10-29,9.484375 +LLY,1987-10-30,9.625 +LLY,1987-11-02,9.6875 +LLY,1987-11-03,9.546875 +LLY,1987-11-04,9.28125 +LLY,1987-11-05,9.65625 +LLY,1987-11-06,9.421875 +LLY,1987-11-09,8.90625 +LLY,1987-11-10,8.5625 +LLY,1987-11-11,8.75 +LLY,1987-11-12,9.03125 +LLY,1987-11-13,8.6875 +LLY,1987-11-16,8.875 +LLY,1987-11-17,8.703125 +LLY,1987-11-18,8.8125 +LLY,1987-11-19,8.75 +LLY,1987-11-20,8.65625 +LLY,1987-11-23,8.609375 +LLY,1987-11-24,8.859375 +LLY,1987-11-25,8.9375 +LLY,1987-11-27,8.75 +LLY,1987-11-30,8.375 +LLY,1987-12-01,8.46875 +LLY,1987-12-02,8.375 +LLY,1987-12-03,8.015625 +LLY,1987-12-04,7.796875 +LLY,1987-12-07,8.234375 +LLY,1987-12-08,8.421875 +LLY,1987-12-09,8.71875 +LLY,1987-12-10,8.5625 +LLY,1987-12-11,8.5625 +LLY,1987-12-14,8.875 +LLY,1987-12-15,9.0 +LLY,1987-12-16,9.109375 +LLY,1987-12-17,8.96875 +LLY,1987-12-18,9.234375 +LLY,1987-12-21,9.53125 +LLY,1987-12-22,9.8125 +LLY,1987-12-23,9.859375 +LLY,1987-12-24,9.71875 +LLY,1987-12-28,9.53125 +LLY,1987-12-29,9.796875 +LLY,1987-12-30,9.796875 +LLY,1987-12-31,9.75 +LLY,1988-01-04,9.96875 +LLY,1988-01-05,10.25 +LLY,1988-01-06,10.234375 +LLY,1988-01-07,10.203125 +LLY,1988-01-08,9.75 +LLY,1988-01-11,9.6875 +LLY,1988-01-12,9.59375 +LLY,1988-01-13,9.640625 +LLY,1988-01-14,9.59375 +LLY,1988-01-15,9.796875 +LLY,1988-01-18,9.703125 +LLY,1988-01-19,9.609375 +LLY,1988-01-20,9.421875 +LLY,1988-01-21,9.453125 +LLY,1988-01-22,9.5625 +LLY,1988-01-25,9.71875 +LLY,1988-01-26,9.625 +LLY,1988-01-27,9.609375 +LLY,1988-01-28,9.625 +LLY,1988-01-29,9.5625 +LLY,1988-02-01,9.4375 +LLY,1988-02-02,9.25 +LLY,1988-02-03,9.015625 +LLY,1988-02-04,8.875 +LLY,1988-02-05,9.015625 +LLY,1988-02-08,8.96875 +LLY,1988-02-09,9.125 +LLY,1988-02-10,9.4375 +LLY,1988-02-11,9.578125 +LLY,1988-02-12,9.5 +LLY,1988-02-16,9.625 +LLY,1988-02-17,9.484375 +LLY,1988-02-18,9.46875 +LLY,1988-02-19,9.484375 +LLY,1988-02-22,9.703125 +LLY,1988-02-23,9.828125 +LLY,1988-02-24,9.921875 +LLY,1988-02-25,9.8125 +LLY,1988-02-26,9.734375 +LLY,1988-02-29,9.828125 +LLY,1988-03-01,9.84375 +LLY,1988-03-02,9.796875 +LLY,1988-03-03,9.734375 +LLY,1988-03-04,9.609375 +LLY,1988-03-07,9.53125 +LLY,1988-03-08,9.640625 +LLY,1988-03-09,9.78125 +LLY,1988-03-10,9.703125 +LLY,1988-03-11,9.828125 +LLY,1988-03-14,10.109375 +LLY,1988-03-15,10.09375 +LLY,1988-03-16,10.25 +LLY,1988-03-17,10.421875 +LLY,1988-03-18,10.578125 +LLY,1988-03-21,10.671875 +LLY,1988-03-22,10.484375 +LLY,1988-03-23,10.6875 +LLY,1988-03-24,10.8125 +LLY,1988-03-25,10.71875 +LLY,1988-03-28,10.625 +LLY,1988-03-29,10.6875 +LLY,1988-03-30,10.5625 +LLY,1988-03-31,10.5 +LLY,1988-04-04,10.25 +LLY,1988-04-05,10.203125 +LLY,1988-04-06,10.296875 +LLY,1988-04-07,10.28125 +LLY,1988-04-08,10.40625 +LLY,1988-04-11,10.359375 +LLY,1988-04-12,10.21875 +LLY,1988-04-13,10.09375 +LLY,1988-04-14,9.765625 +LLY,1988-04-15,9.734375 +LLY,1988-04-18,9.921875 +LLY,1988-04-19,9.9375 +LLY,1988-04-20,9.671875 +LLY,1988-04-21,9.6875 +LLY,1988-04-22,9.78125 +LLY,1988-04-25,9.96875 +LLY,1988-04-26,10.125 +LLY,1988-04-27,10.203125 +LLY,1988-04-28,10.109375 +LLY,1988-04-29,10.0 +LLY,1988-05-02,9.984375 +LLY,1988-05-03,9.96875 +LLY,1988-05-04,9.921875 +LLY,1988-05-05,10.0 +LLY,1988-05-06,9.875 +LLY,1988-05-09,9.65625 +LLY,1988-05-10,9.625 +LLY,1988-05-11,9.3125 +LLY,1988-05-12,9.359375 +LLY,1988-05-13,9.40625 +LLY,1988-05-16,9.4375 +LLY,1988-05-17,9.3125 +LLY,1988-05-18,9.03125 +LLY,1988-05-19,9.109375 +LLY,1988-05-20,9.265625 +LLY,1988-05-23,9.28125 +LLY,1988-05-24,9.375 +LLY,1988-05-25,9.484375 +LLY,1988-05-26,9.65625 +LLY,1988-05-27,9.734375 +LLY,1988-05-31,9.984375 +LLY,1988-06-01,10.1875 +LLY,1988-06-02,10.296875 +LLY,1988-06-03,10.40625 +LLY,1988-06-06,10.40625 +LLY,1988-06-07,10.265625 +LLY,1988-06-08,10.484375 +LLY,1988-06-09,10.515625 +LLY,1988-06-10,10.53125 +LLY,1988-06-13,10.46875 +LLY,1988-06-14,10.578125 +LLY,1988-06-15,10.625 +LLY,1988-06-16,10.4375 +LLY,1988-06-17,10.3125 +LLY,1988-06-20,10.171875 +LLY,1988-06-21,10.1875 +LLY,1988-06-22,10.546875 +LLY,1988-06-23,10.453125 +LLY,1988-06-24,10.46875 +LLY,1988-06-27,10.359375 +LLY,1988-06-28,10.34375 +LLY,1988-06-29,10.21875 +LLY,1988-06-30,10.46875 +LLY,1988-07-01,10.5625 +LLY,1988-07-05,10.625 +LLY,1988-07-06,10.625 +LLY,1988-07-07,10.53125 +LLY,1988-07-08,10.46875 +LLY,1988-07-11,10.515625 +LLY,1988-07-12,10.4375 +LLY,1988-07-13,10.484375 +LLY,1988-07-14,10.546875 +LLY,1988-07-15,10.609375 +LLY,1988-07-18,10.5625 +LLY,1988-07-19,10.46875 +LLY,1988-07-20,10.40625 +LLY,1988-07-21,10.265625 +LLY,1988-07-22,10.1875 +LLY,1988-07-25,10.15625 +LLY,1988-07-26,10.125 +LLY,1988-07-27,10.0625 +LLY,1988-07-28,10.15625 +LLY,1988-07-29,10.46875 +LLY,1988-08-01,10.53125 +LLY,1988-08-02,10.5 +LLY,1988-08-03,10.6875 +LLY,1988-08-04,10.5 +LLY,1988-08-05,10.53125 +LLY,1988-08-08,10.5 +LLY,1988-08-09,10.421875 +LLY,1988-08-10,10.234375 +LLY,1988-08-11,10.171875 +LLY,1988-08-12,10.078125 +LLY,1988-08-15,10.125 +LLY,1988-08-16,10.3125 +LLY,1988-08-17,10.40625 +LLY,1988-08-18,10.578125 +LLY,1988-08-19,10.5625 +LLY,1988-08-22,10.40625 +LLY,1988-08-23,10.5 +LLY,1988-08-24,10.5 +LLY,1988-08-25,10.390625 +LLY,1988-08-26,10.453125 +LLY,1988-08-29,10.59375 +LLY,1988-08-30,10.5625 +LLY,1988-08-31,10.421875 +LLY,1988-09-01,10.265625 +LLY,1988-09-02,10.5 +LLY,1988-09-06,10.6875 +LLY,1988-09-07,10.796875 +LLY,1988-09-08,10.78125 +LLY,1988-09-09,10.875 +LLY,1988-09-12,10.8125 +LLY,1988-09-13,10.78125 +LLY,1988-09-14,10.90625 +LLY,1988-09-15,10.78125 +LLY,1988-09-16,10.953125 +LLY,1988-09-19,10.875 +LLY,1988-09-20,10.859375 +LLY,1988-09-21,11.125 +LLY,1988-09-22,11.15625 +LLY,1988-09-23,11.1875 +LLY,1988-09-26,11.109375 +LLY,1988-09-27,10.9375 +LLY,1988-09-28,10.984375 +LLY,1988-09-29,11.140625 +LLY,1988-09-30,11.0 +LLY,1988-10-03,10.9375 +LLY,1988-10-04,10.875 +LLY,1988-10-05,11.0 +LLY,1988-10-06,11.125 +LLY,1988-10-07,11.28125 +LLY,1988-10-10,11.453125 +LLY,1988-10-11,11.4375 +LLY,1988-10-12,11.25 +LLY,1988-10-13,11.34375 +LLY,1988-10-14,11.421875 +LLY,1988-10-17,11.328125 +LLY,1988-10-18,11.21875 +LLY,1988-10-19,11.109375 +LLY,1988-10-20,11.171875 +LLY,1988-10-21,11.234375 +LLY,1988-10-24,11.171875 +LLY,1988-10-25,11.265625 +LLY,1988-10-26,11.28125 +LLY,1988-10-27,11.1875 +LLY,1988-10-28,11.1875 +LLY,1988-10-31,11.203125 +LLY,1988-11-01,11.015625 +LLY,1988-11-02,11.125 +LLY,1988-11-03,11.203125 +LLY,1988-11-04,11.125 +LLY,1988-11-07,11.03125 +LLY,1988-11-08,10.890625 +LLY,1988-11-09,10.75 +LLY,1988-11-10,10.796875 +LLY,1988-11-11,10.65625 +LLY,1988-11-14,10.703125 +LLY,1988-11-15,10.75 +LLY,1988-11-16,10.625 +LLY,1988-11-17,10.796875 +LLY,1988-11-18,11.0 +LLY,1988-11-21,10.9375 +LLY,1988-11-22,10.890625 +LLY,1988-11-23,11.0625 +LLY,1988-11-25,10.9375 +LLY,1988-11-28,10.921875 +LLY,1988-11-29,10.9375 +LLY,1988-11-30,11.015625 +LLY,1988-12-01,10.953125 +LLY,1988-12-02,11.0 +LLY,1988-12-05,11.03125 +LLY,1988-12-06,11.25 +LLY,1988-12-07,11.25 +LLY,1988-12-08,11.078125 +LLY,1988-12-09,11.03125 +LLY,1988-12-12,10.984375 +LLY,1988-12-13,11.109375 +LLY,1988-12-14,11.125 +LLY,1988-12-15,11.046875 +LLY,1988-12-16,11.140625 +LLY,1988-12-19,11.21875 +LLY,1988-12-20,11.0 +LLY,1988-12-21,11.03125 +LLY,1988-12-22,10.984375 +LLY,1988-12-23,11.0 +LLY,1988-12-27,10.890625 +LLY,1988-12-28,10.796875 +LLY,1988-12-29,10.828125 +LLY,1988-12-30,10.6875 +LLY,1989-01-03,10.703125 +LLY,1989-01-04,10.84375 +LLY,1989-01-05,10.875 +LLY,1989-01-06,10.875 +LLY,1989-01-09,10.828125 +LLY,1989-01-10,10.796875 +LLY,1989-01-11,10.8125 +LLY,1989-01-12,10.921875 +LLY,1989-01-13,10.96875 +LLY,1989-01-16,11.015625 +LLY,1989-01-17,10.921875 +LLY,1989-01-18,10.921875 +LLY,1989-01-19,10.921875 +LLY,1989-01-20,10.984375 +LLY,1989-01-23,10.875 +LLY,1989-01-24,11.0625 +LLY,1989-01-25,11.03125 +LLY,1989-01-26,11.21875 +LLY,1989-01-27,11.34375 +LLY,1989-01-30,11.5 +LLY,1989-01-31,11.734375 +LLY,1989-02-01,11.65625 +LLY,1989-02-02,11.5625 +LLY,1989-02-03,11.9375 +LLY,1989-02-06,11.859375 +LLY,1989-02-07,12.359375 +LLY,1989-02-08,12.125 +LLY,1989-02-09,11.859375 +LLY,1989-02-10,11.65625 +LLY,1989-02-13,11.671875 +LLY,1989-02-14,11.703125 +LLY,1989-02-15,11.5625 +LLY,1989-02-16,11.65625 +LLY,1989-02-17,11.84375 +LLY,1989-02-21,11.984375 +LLY,1989-02-22,11.75 +LLY,1989-02-23,11.734375 +LLY,1989-02-24,11.546875 +LLY,1989-02-27,11.515625 +LLY,1989-02-28,11.6875 +LLY,1989-03-01,11.84375 +LLY,1989-03-02,12.09375 +LLY,1989-03-03,12.078125 +LLY,1989-03-06,12.21875 +LLY,1989-03-07,12.296875 +LLY,1989-03-08,12.484375 +LLY,1989-03-09,12.46875 +LLY,1989-03-10,12.375 +LLY,1989-03-13,12.71875 +LLY,1989-03-14,12.609375 +LLY,1989-03-15,12.59375 +LLY,1989-03-16,12.875 +LLY,1989-03-17,12.625 +LLY,1989-03-20,12.421875 +LLY,1989-03-21,12.46875 +LLY,1989-03-22,12.625 +LLY,1989-03-23,12.625 +LLY,1989-03-27,12.6875 +LLY,1989-03-28,12.828125 +LLY,1989-03-29,12.78125 +LLY,1989-03-30,12.765625 +LLY,1989-03-31,12.859375 +LLY,1989-04-03,12.703125 +LLY,1989-04-04,12.6875 +LLY,1989-04-05,12.75 +LLY,1989-04-06,12.859375 +LLY,1989-04-07,12.96875 +LLY,1989-04-10,13.09375 +LLY,1989-04-11,13.203125 +LLY,1989-04-12,13.203125 +LLY,1989-04-13,12.9375 +LLY,1989-04-14,13.15625 +LLY,1989-04-17,13.234375 +LLY,1989-04-18,13.21875 +LLY,1989-04-19,13.171875 +LLY,1989-04-20,13.1875 +LLY,1989-04-21,13.21875 +LLY,1989-04-24,13.375 +LLY,1989-04-25,13.6875 +LLY,1989-04-26,13.5625 +LLY,1989-04-27,13.625 +LLY,1989-04-28,13.5 +LLY,1989-05-01,13.5625 +LLY,1989-05-02,13.3125 +LLY,1989-05-03,13.5 +LLY,1989-05-04,13.53125 +LLY,1989-05-05,13.53125 +LLY,1989-05-08,13.4375 +LLY,1989-05-09,13.15625 +LLY,1989-05-10,13.5 +LLY,1989-05-11,13.65625 +LLY,1989-05-12,14.28125 +LLY,1989-05-15,14.625 +LLY,1989-05-16,14.40625 +LLY,1989-05-17,14.4375 +LLY,1989-05-18,14.3125 +LLY,1989-05-19,14.375 +LLY,1989-05-22,14.5 +LLY,1989-05-23,14.0625 +LLY,1989-05-24,13.96875 +LLY,1989-05-25,14.0 +LLY,1989-05-26,13.96875 +LLY,1989-05-30,13.65625 +LLY,1989-05-31,13.84375 +LLY,1989-06-01,13.96875 +LLY,1989-06-02,14.125 +LLY,1989-06-05,13.9375 +LLY,1989-06-06,14.125 +LLY,1989-06-07,14.28125 +LLY,1989-06-08,14.21875 +LLY,1989-06-09,14.25 +LLY,1989-06-12,14.1875 +LLY,1989-06-13,13.875 +LLY,1989-06-14,13.75 +LLY,1989-06-15,13.53125 +LLY,1989-06-16,13.6875 +LLY,1989-06-19,13.75 +LLY,1989-06-20,13.6875 +LLY,1989-06-21,13.625 +LLY,1989-06-22,13.71875 +LLY,1989-06-23,14.375 +LLY,1989-06-26,14.15625 +LLY,1989-06-27,14.15625 +LLY,1989-06-28,14.0625 +LLY,1989-06-29,13.65625 +LLY,1989-06-30,13.625 +LLY,1989-07-03,13.65625 +LLY,1989-07-05,13.875 +LLY,1989-07-06,14.0625 +LLY,1989-07-07,14.40625 +LLY,1989-07-10,14.40625 +LLY,1989-07-11,14.375 +LLY,1989-07-12,14.375 +LLY,1989-07-13,14.40625 +LLY,1989-07-14,14.5 +LLY,1989-07-17,14.71875 +LLY,1989-07-18,14.8125 +LLY,1989-07-19,14.96875 +LLY,1989-07-20,15.0 +LLY,1989-07-21,15.0 +LLY,1989-07-24,14.96875 +LLY,1989-07-25,14.9375 +LLY,1989-07-26,15.65625 +LLY,1989-07-27,15.875 +LLY,1989-07-28,15.75 +LLY,1989-07-31,15.9375 +LLY,1989-08-01,15.75 +LLY,1989-08-02,15.71875 +LLY,1989-08-03,15.71875 +LLY,1989-08-04,15.4375 +LLY,1989-08-07,15.71875 +LLY,1989-08-08,15.59375 +LLY,1989-08-09,15.34375 +LLY,1989-08-10,15.5 +LLY,1989-08-11,15.21875 +LLY,1989-08-14,15.28125 +LLY,1989-08-15,15.3125 +LLY,1989-08-16,15.5625 +LLY,1989-08-17,15.625 +LLY,1989-08-18,15.65625 +LLY,1989-08-21,15.34375 +LLY,1989-08-22,15.4375 +LLY,1989-08-23,15.625 +LLY,1989-08-24,15.71875 +LLY,1989-08-25,15.75 +LLY,1989-08-28,15.6875 +LLY,1989-08-29,15.53125 +LLY,1989-08-30,15.4375 +LLY,1989-08-31,15.4375 +LLY,1989-09-01,15.40625 +LLY,1989-09-05,15.40625 +LLY,1989-09-06,15.28125 +LLY,1989-09-07,15.0625 +LLY,1989-09-08,15.25 +LLY,1989-09-11,15.09375 +LLY,1989-09-12,14.90625 +LLY,1989-09-13,14.75 +LLY,1989-09-14,14.65625 +LLY,1989-09-15,15.0 +LLY,1989-09-18,14.96875 +LLY,1989-09-19,15.0 +LLY,1989-09-20,15.125 +LLY,1989-09-21,14.96875 +LLY,1989-09-22,15.40625 +LLY,1989-09-25,15.03125 +LLY,1989-09-26,14.9375 +LLY,1989-09-27,15.15625 +LLY,1989-09-28,15.59375 +LLY,1989-09-29,15.59375 +LLY,1989-10-02,15.40625 +LLY,1989-10-03,15.84375 +LLY,1989-10-04,16.15625 +LLY,1989-10-05,16.25 +LLY,1989-10-06,16.5 +LLY,1989-10-09,16.5 +LLY,1989-10-10,16.4375 +LLY,1989-10-11,16.4375 +LLY,1989-10-12,16.3125 +LLY,1989-10-13,14.9375 +LLY,1989-10-16,15.59375 +LLY,1989-10-17,15.5625 +LLY,1989-10-18,15.59375 +LLY,1989-10-19,16.0625 +LLY,1989-10-20,15.96875 +LLY,1989-10-23,16.0 +LLY,1989-10-24,16.0 +LLY,1989-10-25,15.8125 +LLY,1989-10-26,15.65625 +LLY,1989-10-27,15.25 +LLY,1989-10-30,15.1875 +LLY,1989-10-31,15.53125 +LLY,1989-11-01,15.5 +LLY,1989-11-02,15.46875 +LLY,1989-11-03,15.40625 +LLY,1989-11-06,15.28125 +LLY,1989-11-07,15.5 +LLY,1989-11-08,15.84375 +LLY,1989-11-09,16.0 +LLY,1989-11-10,16.40625 +LLY,1989-11-13,16.21875 +LLY,1989-11-14,16.0625 +LLY,1989-11-15,16.25 +LLY,1989-11-16,16.3125 +LLY,1989-11-17,16.4375 +LLY,1989-11-20,16.46875 +LLY,1989-11-21,16.59375 +LLY,1989-11-22,16.75 +LLY,1989-11-24,17.09375 +LLY,1989-11-27,16.96875 +LLY,1989-11-28,16.71875 +LLY,1989-11-29,16.625 +LLY,1989-11-30,16.75 +LLY,1989-12-01,16.71875 +LLY,1989-12-04,16.5625 +LLY,1989-12-05,16.53125 +LLY,1989-12-06,16.6875 +LLY,1989-12-07,16.5625 +LLY,1989-12-08,16.375 +LLY,1989-12-11,16.15625 +LLY,1989-12-12,16.28125 +LLY,1989-12-13,16.5625 +LLY,1989-12-14,16.375 +LLY,1989-12-15,16.40625 +LLY,1989-12-18,16.3125 +LLY,1989-12-19,16.28125 +LLY,1989-12-20,16.15625 +LLY,1989-12-21,16.21875 +LLY,1989-12-22,16.40625 +LLY,1989-12-26,16.5 +LLY,1989-12-27,16.71875 +LLY,1989-12-28,16.9375 +LLY,1989-12-29,17.125 +LLY,1990-01-02,17.1875 +LLY,1990-01-03,17.1875 +LLY,1990-01-04,17.09375 +LLY,1990-01-05,16.90625 +LLY,1990-01-08,16.90625 +LLY,1990-01-09,16.71875 +LLY,1990-01-10,16.71875 +LLY,1990-01-11,16.6875 +LLY,1990-01-12,16.25 +LLY,1990-01-15,16.0625 +LLY,1990-01-16,16.375 +LLY,1990-01-17,16.3125 +LLY,1990-01-18,16.40625 +LLY,1990-01-19,16.40625 +LLY,1990-01-22,16.0625 +LLY,1990-01-23,16.03125 +LLY,1990-01-24,15.96875 +LLY,1990-01-25,15.75 +LLY,1990-01-26,15.46875 +LLY,1990-01-29,15.53125 +LLY,1990-01-30,15.5 +LLY,1990-01-31,15.78125 +LLY,1990-02-01,15.71875 +LLY,1990-02-02,16.0625 +LLY,1990-02-05,16.0625 +LLY,1990-02-06,15.78125 +LLY,1990-02-07,16.0 +LLY,1990-02-08,15.90625 +LLY,1990-02-09,15.6875 +LLY,1990-02-12,15.5 +LLY,1990-02-13,15.5625 +LLY,1990-02-14,15.5625 +LLY,1990-02-15,15.6875 +LLY,1990-02-16,15.5625 +LLY,1990-02-20,15.40625 +LLY,1990-02-21,15.34375 +LLY,1990-02-22,15.0 +LLY,1990-02-23,14.78125 +LLY,1990-02-26,15.0625 +LLY,1990-02-27,15.0625 +LLY,1990-02-28,15.09375 +LLY,1990-03-01,15.34375 +LLY,1990-03-02,15.46875 +LLY,1990-03-05,15.46875 +LLY,1990-03-06,15.625 +LLY,1990-03-07,15.65625 +LLY,1990-03-08,15.8125 +LLY,1990-03-09,15.71875 +LLY,1990-03-12,15.75 +LLY,1990-03-13,15.46875 +LLY,1990-03-14,15.4375 +LLY,1990-03-15,15.71875 +LLY,1990-03-16,15.84375 +LLY,1990-03-19,15.84375 +LLY,1990-03-20,15.84375 +LLY,1990-03-21,15.625 +LLY,1990-03-22,15.46875 +LLY,1990-03-23,15.46875 +LLY,1990-03-26,15.71875 +LLY,1990-03-27,16.21875 +LLY,1990-03-28,16.1875 +LLY,1990-03-29,16.15625 +LLY,1990-03-30,16.15625 +LLY,1990-04-02,16.1875 +LLY,1990-04-03,16.40625 +LLY,1990-04-04,16.53125 +LLY,1990-04-05,16.6875 +LLY,1990-04-06,16.6875 +LLY,1990-04-09,16.75 +LLY,1990-04-10,16.84375 +LLY,1990-04-11,16.90625 +LLY,1990-04-12,17.125 +LLY,1990-04-16,16.8125 +LLY,1990-04-17,16.9375 +LLY,1990-04-18,16.6875 +LLY,1990-04-19,16.46875 +LLY,1990-04-20,16.3125 +LLY,1990-04-23,16.15625 +LLY,1990-04-24,16.28125 +LLY,1990-04-25,16.46875 +LLY,1990-04-26,16.78125 +LLY,1990-04-27,16.40625 +LLY,1990-04-30,16.53125 +LLY,1990-05-01,16.71875 +LLY,1990-05-02,16.8125 +LLY,1990-05-03,16.9375 +LLY,1990-05-04,17.03125 +LLY,1990-05-07,17.1875 +LLY,1990-05-08,17.1875 +LLY,1990-05-09,17.25 +LLY,1990-05-10,17.40625 +LLY,1990-05-11,17.9375 +LLY,1990-05-14,18.15625 +LLY,1990-05-15,17.9375 +LLY,1990-05-16,18.0625 +LLY,1990-05-17,18.0625 +LLY,1990-05-18,18.0625 +LLY,1990-05-21,18.46875 +LLY,1990-05-22,19.0 +LLY,1990-05-23,19.34375 +LLY,1990-05-24,19.0625 +LLY,1990-05-25,18.875 +LLY,1990-05-29,19.40625 +LLY,1990-05-30,19.53125 +LLY,1990-05-31,19.5625 +LLY,1990-06-01,19.28125 +LLY,1990-06-04,19.34375 +LLY,1990-06-05,19.4375 +LLY,1990-06-06,19.25 +LLY,1990-06-07,19.09375 +LLY,1990-06-08,18.78125 +LLY,1990-06-11,19.1875 +LLY,1990-06-12,19.625 +LLY,1990-06-13,19.4375 +LLY,1990-06-14,19.5625 +LLY,1990-06-15,19.5 +LLY,1990-06-18,19.125 +LLY,1990-06-19,19.25 +LLY,1990-06-20,19.28125 +LLY,1990-06-21,19.75 +LLY,1990-06-22,19.875 +LLY,1990-06-25,19.8125 +LLY,1990-06-26,19.84375 +LLY,1990-06-27,20.25 +LLY,1990-06-28,20.9375 +LLY,1990-06-29,20.78125 +LLY,1990-07-02,20.90625 +LLY,1990-07-03,21.1875 +LLY,1990-07-05,21.5625 +LLY,1990-07-06,21.625 +LLY,1990-07-09,21.5 +LLY,1990-07-10,21.1875 +LLY,1990-07-11,21.71875 +LLY,1990-07-12,21.875 +LLY,1990-07-13,22.125 +LLY,1990-07-16,22.4375 +LLY,1990-07-17,22.21875 +LLY,1990-07-18,21.25 +LLY,1990-07-19,21.40625 +LLY,1990-07-20,21.28125 +LLY,1990-07-23,21.0 +LLY,1990-07-24,20.84375 +LLY,1990-07-25,21.0 +LLY,1990-07-26,19.90625 +LLY,1990-07-27,20.125 +LLY,1990-07-30,20.6875 +LLY,1990-07-31,20.8125 +LLY,1990-08-01,21.15625 +LLY,1990-08-02,20.65625 +LLY,1990-08-03,20.0 +LLY,1990-08-06,19.625 +LLY,1990-08-07,18.9375 +LLY,1990-08-08,19.59375 +LLY,1990-08-09,19.5 +LLY,1990-08-10,18.8125 +LLY,1990-08-13,18.96875 +LLY,1990-08-14,18.84375 +LLY,1990-08-15,18.90625 +LLY,1990-08-16,17.875 +LLY,1990-08-17,18.25 +LLY,1990-08-20,18.15625 +LLY,1990-08-21,17.9375 +LLY,1990-08-22,17.625 +LLY,1990-08-23,17.125 +LLY,1990-08-24,17.25 +LLY,1990-08-27,18.09375 +LLY,1990-08-28,18.375 +LLY,1990-08-29,18.84375 +LLY,1990-08-30,18.6875 +LLY,1990-08-31,18.78125 +LLY,1990-09-04,18.71875 +LLY,1990-09-05,18.59375 +LLY,1990-09-06,18.3125 +LLY,1990-09-07,18.40625 +LLY,1990-09-10,18.8125 +LLY,1990-09-11,18.875 +LLY,1990-09-12,18.875 +LLY,1990-09-13,18.375 +LLY,1990-09-14,18.21875 +LLY,1990-09-17,18.21875 +LLY,1990-09-18,18.46875 +LLY,1990-09-19,18.0 +LLY,1990-09-20,17.5625 +LLY,1990-09-21,17.6875 +LLY,1990-09-24,17.59375 +LLY,1990-09-25,18.0625 +LLY,1990-09-26,17.9375 +LLY,1990-09-27,17.5 +LLY,1990-09-28,17.875 +LLY,1990-10-01,18.6875 +LLY,1990-10-02,18.5625 +LLY,1990-10-03,18.1875 +LLY,1990-10-04,18.78125 +LLY,1990-10-05,18.78125 +LLY,1990-10-08,19.09375 +LLY,1990-10-09,18.3125 +LLY,1990-10-10,18.4375 +LLY,1990-10-11,18.28125 +LLY,1990-10-12,18.46875 +LLY,1990-10-15,19.03125 +LLY,1990-10-16,18.6875 +LLY,1990-10-17,18.875 +LLY,1990-10-18,19.5 +LLY,1990-10-19,18.5 +LLY,1990-10-22,18.9375 +LLY,1990-10-23,18.75 +LLY,1990-10-24,18.5 +LLY,1990-10-25,18.46875 +LLY,1990-10-26,18.25 +LLY,1990-10-29,17.78125 +LLY,1990-10-30,17.34375 +LLY,1990-10-31,16.84375 +LLY,1990-11-01,17.0 +LLY,1990-11-02,17.09375 +LLY,1990-11-05,17.5625 +LLY,1990-11-06,17.21875 +LLY,1990-11-07,17.125 +LLY,1990-11-08,17.125 +LLY,1990-11-09,17.375 +LLY,1990-11-12,17.5 +LLY,1990-11-13,17.5 +LLY,1990-11-14,17.84375 +LLY,1990-11-15,17.5625 +LLY,1990-11-16,17.375 +LLY,1990-11-19,17.09375 +LLY,1990-11-20,16.5 +LLY,1990-11-21,17.125 +LLY,1990-11-23,17.46875 +LLY,1990-11-26,18.0 +LLY,1990-11-27,18.34375 +LLY,1990-11-28,17.875 +LLY,1990-11-29,18.25 +LLY,1990-11-30,18.4375 +LLY,1990-12-03,18.71875 +LLY,1990-12-04,18.84375 +LLY,1990-12-05,19.09375 +LLY,1990-12-06,18.625 +LLY,1990-12-07,18.84375 +LLY,1990-12-10,19.0625 +LLY,1990-12-11,18.90625 +LLY,1990-12-12,19.125 +LLY,1990-12-13,19.0 +LLY,1990-12-14,18.625 +LLY,1990-12-17,18.59375 +LLY,1990-12-18,18.75 +LLY,1990-12-19,18.8125 +LLY,1990-12-20,18.5625 +LLY,1990-12-21,18.53125 +LLY,1990-12-24,18.5625 +LLY,1990-12-26,18.625 +LLY,1990-12-27,18.375 +LLY,1990-12-28,18.0 +LLY,1990-12-31,18.3125 +LLY,1991-01-02,18.1875 +LLY,1991-01-03,17.875 +LLY,1991-01-04,17.8125 +LLY,1991-01-07,17.3125 +LLY,1991-01-08,17.3125 +LLY,1991-01-09,17.4375 +LLY,1991-01-10,17.25 +LLY,1991-01-11,17.25 +LLY,1991-01-14,17.25 +LLY,1991-01-15,17.375 +LLY,1991-01-16,18.03125 +LLY,1991-01-17,18.6875 +LLY,1991-01-18,18.71875 +LLY,1991-01-21,19.21875 +LLY,1991-01-22,19.03125 +LLY,1991-01-23,19.5 +LLY,1991-01-24,20.0 +LLY,1991-01-25,19.8125 +LLY,1991-01-28,19.4375 +LLY,1991-01-29,19.40625 +LLY,1991-01-30,19.59375 +LLY,1991-01-31,19.5 +LLY,1991-02-01,19.0 +LLY,1991-02-04,19.1875 +LLY,1991-02-05,18.9375 +LLY,1991-02-06,19.03125 +LLY,1991-02-07,18.46875 +LLY,1991-02-08,19.34375 +LLY,1991-02-11,19.96875 +LLY,1991-02-12,19.59375 +LLY,1991-02-13,20.0 +LLY,1991-02-14,20.1875 +LLY,1991-02-15,20.53125 +LLY,1991-02-19,20.3125 +LLY,1991-02-20,19.875 +LLY,1991-02-21,19.9375 +LLY,1991-02-22,19.9375 +LLY,1991-02-25,20.125 +LLY,1991-02-26,20.125 +LLY,1991-02-27,20.125 +LLY,1991-02-28,19.75 +LLY,1991-03-01,20.34375 +LLY,1991-03-04,20.6875 +LLY,1991-03-05,21.09375 +LLY,1991-03-06,20.46875 +LLY,1991-03-07,20.75 +LLY,1991-03-08,20.6875 +LLY,1991-03-11,20.8125 +LLY,1991-03-12,20.15625 +LLY,1991-03-13,20.0625 +LLY,1991-03-14,20.15625 +LLY,1991-03-15,20.0625 +LLY,1991-03-18,19.75 +LLY,1991-03-19,19.09375 +LLY,1991-03-20,19.46875 +LLY,1991-03-21,19.21875 +LLY,1991-03-22,18.9375 +LLY,1991-03-25,19.15625 +LLY,1991-03-26,19.75 +LLY,1991-03-27,19.625 +LLY,1991-03-28,19.5625 +LLY,1991-04-01,19.8125 +LLY,1991-04-02,20.4375 +LLY,1991-04-03,20.75 +LLY,1991-04-04,20.84375 +LLY,1991-04-05,20.71875 +LLY,1991-04-08,20.5625 +LLY,1991-04-09,20.375 +LLY,1991-04-10,20.0 +LLY,1991-04-11,20.03125 +LLY,1991-04-12,20.0625 +LLY,1991-04-15,20.40625 +LLY,1991-04-16,20.9375 +LLY,1991-04-17,20.71875 +LLY,1991-04-18,20.5625 +LLY,1991-04-19,20.0 +LLY,1991-04-22,19.65625 +LLY,1991-04-23,19.8125 +LLY,1991-04-24,19.65625 +LLY,1991-04-25,19.8125 +LLY,1991-04-26,19.65625 +LLY,1991-04-29,19.1875 +LLY,1991-04-30,19.1875 +LLY,1991-05-01,19.65625 +LLY,1991-05-02,19.46875 +LLY,1991-05-03,19.375 +LLY,1991-05-06,19.25 +LLY,1991-05-07,19.03125 +LLY,1991-05-08,19.09375 +LLY,1991-05-09,19.25 +LLY,1991-05-10,19.375 +LLY,1991-05-13,19.8125 +LLY,1991-05-14,19.40625 +LLY,1991-05-15,19.0 +LLY,1991-05-16,19.25 +LLY,1991-05-17,19.09375 +LLY,1991-05-20,19.1875 +LLY,1991-05-21,19.65625 +LLY,1991-05-22,20.0 +LLY,1991-05-23,20.0 +LLY,1991-05-24,19.90625 +LLY,1991-05-28,20.21875 +LLY,1991-05-29,20.15625 +LLY,1991-05-30,20.0 +LLY,1991-05-31,19.875 +LLY,1991-06-03,19.375 +LLY,1991-06-04,19.59375 +LLY,1991-06-05,19.4375 +LLY,1991-06-06,19.375 +LLY,1991-06-07,19.21875 +LLY,1991-06-10,19.09375 +LLY,1991-06-11,18.96875 +LLY,1991-06-12,18.71875 +LLY,1991-06-13,18.59375 +LLY,1991-06-14,18.65625 +LLY,1991-06-17,18.5 +LLY,1991-06-18,18.46875 +LLY,1991-06-19,18.28125 +LLY,1991-06-20,18.53125 +LLY,1991-06-21,18.65625 +LLY,1991-06-24,18.46875 +LLY,1991-06-25,18.21875 +LLY,1991-06-26,18.21875 +LLY,1991-06-27,18.25 +LLY,1991-06-28,17.96875 +LLY,1991-07-01,18.46875 +LLY,1991-07-02,18.46875 +LLY,1991-07-03,18.5625 +LLY,1991-07-05,18.65625 +LLY,1991-07-08,18.75 +LLY,1991-07-09,18.5 +LLY,1991-07-10,18.15625 +LLY,1991-07-11,17.875 +LLY,1991-07-12,17.75 +LLY,1991-07-15,18.0625 +LLY,1991-07-16,18.28125 +LLY,1991-07-17,18.34375 +LLY,1991-07-18,18.46875 +LLY,1991-07-19,18.40625 +LLY,1991-07-22,18.375 +LLY,1991-07-23,18.1875 +LLY,1991-07-24,18.1875 +LLY,1991-07-25,18.28125 +LLY,1991-07-26,18.3125 +LLY,1991-07-29,18.40625 +LLY,1991-07-30,18.71875 +LLY,1991-07-31,19.09375 +LLY,1991-08-01,19.0625 +LLY,1991-08-02,19.75 +LLY,1991-08-05,19.65625 +LLY,1991-08-06,19.8125 +LLY,1991-08-07,19.96875 +LLY,1991-08-08,19.8125 +LLY,1991-08-09,19.84375 +LLY,1991-08-12,19.875 +LLY,1991-08-13,19.5 +LLY,1991-08-14,19.75 +LLY,1991-08-15,19.875 +LLY,1991-08-16,19.71875 +LLY,1991-08-19,19.34375 +LLY,1991-08-20,19.625 +LLY,1991-08-21,20.5 +LLY,1991-08-22,20.15625 +LLY,1991-08-23,20.375 +LLY,1991-08-26,20.4375 +LLY,1991-08-27,20.84375 +LLY,1991-08-28,20.96875 +LLY,1991-08-29,21.09375 +LLY,1991-08-30,21.0 +LLY,1991-09-03,20.5625 +LLY,1991-09-04,20.34375 +LLY,1991-09-05,20.25 +LLY,1991-09-06,20.0625 +LLY,1991-09-09,20.1875 +LLY,1991-09-10,20.0625 +LLY,1991-09-11,19.96875 +LLY,1991-09-12,20.40625 +LLY,1991-09-13,20.3125 +LLY,1991-09-16,20.3125 +LLY,1991-09-17,20.28125 +LLY,1991-09-18,20.75 +LLY,1991-09-19,20.625 +LLY,1991-09-20,20.78125 +LLY,1991-09-23,20.34375 +LLY,1991-09-24,20.28125 +LLY,1991-09-25,19.9375 +LLY,1991-09-26,20.09375 +LLY,1991-09-27,19.8125 +LLY,1991-09-30,19.9375 +LLY,1991-10-01,20.0625 +LLY,1991-10-02,20.25 +LLY,1991-10-03,19.875 +LLY,1991-10-04,19.75 +LLY,1991-10-07,19.53125 +LLY,1991-10-08,19.4375 +LLY,1991-10-09,19.125 +LLY,1991-10-10,19.34375 +LLY,1991-10-11,19.1875 +LLY,1991-10-14,19.15625 +LLY,1991-10-15,19.625 +LLY,1991-10-16,19.5 +LLY,1991-10-17,19.375 +LLY,1991-10-18,18.4375 +LLY,1991-10-21,18.28125 +LLY,1991-10-22,18.4375 +LLY,1991-10-23,18.9375 +LLY,1991-10-24,18.6875 +LLY,1991-10-25,18.75 +LLY,1991-10-28,18.96875 +LLY,1991-10-29,18.71875 +LLY,1991-10-30,18.90625 +LLY,1991-10-31,19.21875 +LLY,1991-11-01,19.40625 +LLY,1991-11-04,19.28125 +LLY,1991-11-05,19.21875 +LLY,1991-11-06,19.25 +LLY,1991-11-07,19.34375 +LLY,1991-11-08,19.03125 +LLY,1991-11-11,19.21875 +LLY,1991-11-12,19.1875 +LLY,1991-11-13,19.1875 +LLY,1991-11-14,19.3125 +LLY,1991-11-15,18.75 +LLY,1991-11-18,18.625 +LLY,1991-11-19,18.34375 +LLY,1991-11-20,18.75 +LLY,1991-11-21,18.53125 +LLY,1991-11-22,18.4375 +LLY,1991-11-25,18.5625 +LLY,1991-11-26,18.53125 +LLY,1991-11-27,18.40625 +LLY,1991-11-29,18.375 +LLY,1991-12-02,18.625 +LLY,1991-12-03,18.5625 +LLY,1991-12-04,18.625 +LLY,1991-12-05,18.5625 +LLY,1991-12-06,18.625 +LLY,1991-12-09,18.53125 +LLY,1991-12-10,18.53125 +LLY,1991-12-11,18.6875 +LLY,1991-12-12,18.90625 +LLY,1991-12-13,18.90625 +LLY,1991-12-16,19.15625 +LLY,1991-12-17,19.25 +LLY,1991-12-18,19.21875 +LLY,1991-12-19,19.3125 +LLY,1991-12-20,19.6875 +LLY,1991-12-23,20.21875 +LLY,1991-12-24,20.40625 +LLY,1991-12-26,21.03125 +LLY,1991-12-27,21.1875 +LLY,1991-12-30,21.21875 +LLY,1991-12-31,20.875 +LLY,1992-01-02,21.21875 +LLY,1992-01-03,21.21875 +LLY,1992-01-06,21.125 +LLY,1992-01-07,21.34375 +LLY,1992-01-08,21.71875 +LLY,1992-01-09,21.78125 +LLY,1992-01-10,21.71875 +LLY,1992-01-13,21.6875 +LLY,1992-01-14,21.65625 +LLY,1992-01-15,21.15625 +LLY,1992-01-16,20.53125 +LLY,1992-01-17,20.15625 +LLY,1992-01-20,20.125 +LLY,1992-01-21,19.75 +LLY,1992-01-22,20.34375 +LLY,1992-01-23,20.0625 +LLY,1992-01-24,20.1875 +LLY,1992-01-27,20.0625 +LLY,1992-01-28,19.90625 +LLY,1992-01-29,19.65625 +LLY,1992-01-30,20.0 +LLY,1992-01-31,19.71875 +LLY,1992-02-03,19.53125 +LLY,1992-02-04,19.6875 +LLY,1992-02-05,19.5625 +LLY,1992-02-06,19.375 +LLY,1992-02-07,19.4375 +LLY,1992-02-10,19.8125 +LLY,1992-02-11,19.5 +LLY,1992-02-12,19.28125 +LLY,1992-02-13,18.9375 +LLY,1992-02-14,19.0 +LLY,1992-02-18,18.84375 +LLY,1992-02-19,18.65625 +LLY,1992-02-20,18.71875 +LLY,1992-02-21,18.28125 +LLY,1992-02-24,18.46875 +LLY,1992-02-25,18.46875 +LLY,1992-02-26,18.8125 +LLY,1992-02-27,18.8125 +LLY,1992-02-28,18.71875 +LLY,1992-03-02,18.25 +LLY,1992-03-03,18.34375 +LLY,1992-03-04,18.03125 +LLY,1992-03-05,18.15625 +LLY,1992-03-06,18.03125 +LLY,1992-03-09,18.09375 +LLY,1992-03-10,18.0625 +LLY,1992-03-11,17.96875 +LLY,1992-03-12,17.6875 +LLY,1992-03-13,17.8125 +LLY,1992-03-16,17.75 +LLY,1992-03-17,18.0 +LLY,1992-03-18,17.8125 +LLY,1992-03-19,17.78125 +LLY,1992-03-20,17.84375 +LLY,1992-03-23,17.96875 +LLY,1992-03-24,17.875 +LLY,1992-03-25,17.59375 +LLY,1992-03-26,17.59375 +LLY,1992-03-27,17.46875 +LLY,1992-03-30,17.46875 +LLY,1992-03-31,17.75 +LLY,1992-04-01,18.125 +LLY,1992-04-02,17.65625 +LLY,1992-04-03,17.90625 +LLY,1992-04-06,18.03125 +LLY,1992-04-07,17.75 +LLY,1992-04-08,17.5625 +LLY,1992-04-09,18.0 +LLY,1992-04-10,18.15625 +LLY,1992-04-13,18.625 +LLY,1992-04-14,18.34375 +LLY,1992-04-15,18.09375 +LLY,1992-04-16,17.90625 +LLY,1992-04-20,17.4375 +LLY,1992-04-21,17.25 +LLY,1992-04-22,17.0 +LLY,1992-04-23,16.9375 +LLY,1992-04-24,17.09375 +LLY,1992-04-27,17.03125 +LLY,1992-04-28,17.25 +LLY,1992-04-29,17.1875 +LLY,1992-04-30,17.1875 +LLY,1992-05-01,17.125 +LLY,1992-05-04,17.25 +LLY,1992-05-05,17.28125 +LLY,1992-05-06,17.03125 +LLY,1992-05-07,17.09375 +LLY,1992-05-08,16.875 +LLY,1992-05-11,16.84375 +LLY,1992-05-12,16.71875 +LLY,1992-05-13,16.6875 +LLY,1992-05-14,16.4375 +LLY,1992-05-15,16.3125 +LLY,1992-05-18,16.59375 +LLY,1992-05-19,16.96875 +LLY,1992-05-20,16.6875 +LLY,1992-05-21,16.53125 +LLY,1992-05-22,16.71875 +LLY,1992-05-26,16.34375 +LLY,1992-05-27,16.375 +LLY,1992-05-28,16.84375 +LLY,1992-05-29,16.5 +LLY,1992-06-01,16.75 +LLY,1992-06-02,16.15625 +LLY,1992-06-03,16.4375 +LLY,1992-06-04,16.3125 +LLY,1992-06-05,16.28125 +LLY,1992-06-08,16.125 +LLY,1992-06-09,16.15625 +LLY,1992-06-10,16.15625 +LLY,1992-06-11,16.3125 +LLY,1992-06-12,16.34375 +LLY,1992-06-15,16.25 +LLY,1992-06-16,16.34375 +LLY,1992-06-17,16.15625 +LLY,1992-06-18,15.9375 +LLY,1992-06-19,16.0 +LLY,1992-06-22,16.15625 +LLY,1992-06-23,16.09375 +LLY,1992-06-24,16.09375 +LLY,1992-06-25,16.09375 +LLY,1992-06-26,16.125 +LLY,1992-06-29,16.4375 +LLY,1992-06-30,16.28125 +LLY,1992-07-01,16.65625 +LLY,1992-07-02,16.46875 +LLY,1992-07-06,16.75 +LLY,1992-07-07,16.25 +LLY,1992-07-08,16.3125 +LLY,1992-07-09,16.53125 +LLY,1992-07-10,16.15625 +LLY,1992-07-13,16.34375 +LLY,1992-07-14,16.1875 +LLY,1992-07-15,16.65625 +LLY,1992-07-16,16.625 +LLY,1992-07-17,16.71875 +LLY,1992-07-20,16.65625 +LLY,1992-07-21,16.625 +LLY,1992-07-22,16.75 +LLY,1992-07-23,16.71875 +LLY,1992-07-24,17.125 +LLY,1992-07-27,17.375 +LLY,1992-07-28,17.6875 +LLY,1992-07-29,17.71875 +LLY,1992-07-30,17.71875 +LLY,1992-07-31,17.65625 +LLY,1992-08-03,17.9375 +LLY,1992-08-04,17.96875 +LLY,1992-08-05,17.9375 +LLY,1992-08-06,17.78125 +LLY,1992-08-07,17.75 +LLY,1992-08-10,17.4375 +LLY,1992-08-11,17.5625 +LLY,1992-08-12,17.34375 +LLY,1992-08-13,17.375 +LLY,1992-08-14,17.5 +LLY,1992-08-17,17.5625 +LLY,1992-08-18,17.5625 +LLY,1992-08-19,17.21875 +LLY,1992-08-20,17.0 +LLY,1992-08-21,16.6875 +LLY,1992-08-24,16.65625 +LLY,1992-08-25,16.75 +LLY,1992-08-26,16.625 +LLY,1992-08-27,16.4375 +LLY,1992-08-28,16.375 +LLY,1992-08-31,16.28125 +LLY,1992-09-01,16.6875 +LLY,1992-09-02,16.5625 +LLY,1992-09-03,16.59375 +LLY,1992-09-04,16.5 +LLY,1992-09-08,16.5625 +LLY,1992-09-09,16.59375 +LLY,1992-09-10,16.71875 +LLY,1992-09-11,16.8125 +LLY,1992-09-14,17.03125 +LLY,1992-09-15,16.96875 +LLY,1992-09-16,17.09375 +LLY,1992-09-17,17.0 +LLY,1992-09-18,16.6875 +LLY,1992-09-21,16.65625 +LLY,1992-09-22,16.4375 +LLY,1992-09-23,16.4375 +LLY,1992-09-24,16.40625 +LLY,1992-09-25,15.875 +LLY,1992-09-28,15.6875 +LLY,1992-09-29,15.5625 +LLY,1992-09-30,15.65625 +LLY,1992-10-01,15.53125 +LLY,1992-10-02,15.15625 +LLY,1992-10-05,15.5 +LLY,1992-10-06,15.03125 +LLY,1992-10-07,15.03125 +LLY,1992-10-08,15.21875 +LLY,1992-10-09,14.875 +LLY,1992-10-12,15.125 +LLY,1992-10-13,15.03125 +LLY,1992-10-14,15.15625 +LLY,1992-10-15,15.1875 +LLY,1992-10-16,15.0 +LLY,1992-10-19,15.21875 +LLY,1992-10-20,15.15625 +LLY,1992-10-21,14.84375 +LLY,1992-10-22,14.84375 +LLY,1992-10-23,14.71875 +LLY,1992-10-26,14.90625 +LLY,1992-10-27,14.875 +LLY,1992-10-28,14.96875 +LLY,1992-10-29,15.1875 +LLY,1992-10-30,15.40625 +LLY,1992-11-02,15.65625 +LLY,1992-11-03,15.78125 +LLY,1992-11-04,15.40625 +LLY,1992-11-05,15.4375 +LLY,1992-11-06,15.34375 +LLY,1992-11-09,15.0625 +LLY,1992-11-10,15.15625 +LLY,1992-11-11,15.5625 +LLY,1992-11-12,15.90625 +LLY,1992-11-13,15.5625 +LLY,1992-11-16,15.65625 +LLY,1992-11-17,15.625 +LLY,1992-11-18,15.78125 +LLY,1992-11-19,15.84375 +LLY,1992-11-20,15.90625 +LLY,1992-11-23,15.8125 +LLY,1992-11-24,15.96875 +LLY,1992-11-25,15.84375 +LLY,1992-11-27,15.8125 +LLY,1992-11-30,15.625 +LLY,1992-12-01,15.78125 +LLY,1992-12-02,15.78125 +LLY,1992-12-03,15.78125 +LLY,1992-12-04,15.90625 +LLY,1992-12-07,16.21875 +LLY,1992-12-08,16.25 +LLY,1992-12-09,16.34375 +LLY,1992-12-10,16.3125 +LLY,1992-12-11,16.0625 +LLY,1992-12-14,15.90625 +LLY,1992-12-15,15.90625 +LLY,1992-12-16,15.65625 +LLY,1992-12-17,15.71875 +LLY,1992-12-18,16.0 +LLY,1992-12-21,16.09375 +LLY,1992-12-22,16.0 +LLY,1992-12-23,15.78125 +LLY,1992-12-24,15.8125 +LLY,1992-12-28,15.625 +LLY,1992-12-29,15.625 +LLY,1992-12-30,15.4375 +LLY,1992-12-31,15.1875 +LLY,1993-01-04,15.34375 +LLY,1993-01-05,15.1875 +LLY,1993-01-06,14.9375 +LLY,1993-01-07,14.65625 +LLY,1993-01-08,15.1875 +LLY,1993-01-11,15.21875 +LLY,1993-01-12,15.25 +LLY,1993-01-13,15.3125 +LLY,1993-01-14,15.3125 +LLY,1993-01-15,15.34375 +LLY,1993-01-18,14.96875 +LLY,1993-01-19,14.625 +LLY,1993-01-20,14.6875 +LLY,1993-01-21,14.5 +LLY,1993-01-22,14.5 +LLY,1993-01-25,14.375 +LLY,1993-01-26,14.09375 +LLY,1993-01-27,14.1875 +LLY,1993-01-28,14.25 +LLY,1993-01-29,14.125 +LLY,1993-02-01,14.0 +LLY,1993-02-02,13.8125 +LLY,1993-02-03,14.09375 +LLY,1993-02-04,14.0625 +LLY,1993-02-05,14.0 +LLY,1993-02-08,13.78125 +LLY,1993-02-09,13.59375 +LLY,1993-02-10,13.875 +LLY,1993-02-11,14.09375 +LLY,1993-02-12,13.84375 +LLY,1993-02-16,13.28125 +LLY,1993-02-17,13.28125 +LLY,1993-02-18,12.96875 +LLY,1993-02-19,12.1875 +LLY,1993-02-22,12.09375 +LLY,1993-02-23,12.34375 +LLY,1993-02-24,12.71875 +LLY,1993-02-25,12.6875 +LLY,1993-02-26,12.875 +LLY,1993-03-01,12.96875 +LLY,1993-03-02,13.15625 +LLY,1993-03-03,13.09375 +LLY,1993-03-04,12.9375 +LLY,1993-03-05,12.875 +LLY,1993-03-08,13.21875 +LLY,1993-03-09,13.15625 +LLY,1993-03-10,13.3125 +LLY,1993-03-11,13.15625 +LLY,1993-03-12,12.9375 +LLY,1993-03-15,12.6875 +LLY,1993-03-16,12.1875 +LLY,1993-03-17,11.9375 +LLY,1993-03-18,12.0 +LLY,1993-03-19,11.8125 +LLY,1993-03-22,11.5625 +LLY,1993-03-23,11.8125 +LLY,1993-03-24,11.53125 +LLY,1993-03-25,11.46875 +LLY,1993-03-26,11.34375 +LLY,1993-03-29,11.71875 +LLY,1993-03-30,12.28125 +LLY,1993-03-31,12.1875 +LLY,1993-04-01,12.0 +LLY,1993-04-02,11.8125 +LLY,1993-04-05,11.8125 +LLY,1993-04-06,11.75 +LLY,1993-04-07,11.625 +LLY,1993-04-08,11.5 +LLY,1993-04-12,11.6875 +LLY,1993-04-13,11.4375 +LLY,1993-04-14,11.5625 +LLY,1993-04-15,11.5625 +LLY,1993-04-16,11.40625 +LLY,1993-04-19,11.59375 +LLY,1993-04-20,11.96875 +LLY,1993-04-21,12.03125 +LLY,1993-04-22,11.5625 +LLY,1993-04-23,11.65625 +LLY,1993-04-26,11.5 +LLY,1993-04-27,12.0625 +LLY,1993-04-28,12.0 +LLY,1993-04-29,12.21875 +LLY,1993-04-30,12.375 +LLY,1993-05-03,12.8125 +LLY,1993-05-04,12.65625 +LLY,1993-05-05,12.96875 +LLY,1993-05-06,12.875 +LLY,1993-05-07,12.90625 +LLY,1993-05-10,12.6875 +LLY,1993-05-11,12.625 +LLY,1993-05-12,12.4375 +LLY,1993-05-13,12.25 +LLY,1993-05-14,12.5625 +LLY,1993-05-17,12.71875 +LLY,1993-05-18,12.625 +LLY,1993-05-19,12.78125 +LLY,1993-05-20,12.9375 +LLY,1993-05-21,12.65625 +LLY,1993-05-24,12.59375 +LLY,1993-05-25,12.5 +LLY,1993-05-26,12.625 +LLY,1993-05-27,12.5 +LLY,1993-05-28,12.75 +LLY,1993-06-01,12.8125 +LLY,1993-06-02,12.71875 +LLY,1993-06-03,12.53125 +LLY,1993-06-04,12.3125 +LLY,1993-06-07,12.375 +LLY,1993-06-08,12.28125 +LLY,1993-06-09,12.3125 +LLY,1993-06-10,12.375 +LLY,1993-06-11,12.46875 +LLY,1993-06-14,12.6875 +LLY,1993-06-15,12.53125 +LLY,1993-06-16,12.53125 +LLY,1993-06-17,12.65625 +LLY,1993-06-18,12.375 +LLY,1993-06-21,12.21875 +LLY,1993-06-22,11.9375 +LLY,1993-06-23,11.96875 +LLY,1993-06-24,12.34375 +LLY,1993-06-25,12.8125 +LLY,1993-06-28,12.34375 +LLY,1993-06-29,12.375 +LLY,1993-06-30,12.3125 +LLY,1993-07-01,11.84375 +LLY,1993-07-02,11.78125 +LLY,1993-07-06,11.625 +LLY,1993-07-07,11.625 +LLY,1993-07-08,11.75 +LLY,1993-07-09,11.6875 +LLY,1993-07-12,11.6875 +LLY,1993-07-13,12.0 +LLY,1993-07-14,11.90625 +LLY,1993-07-15,11.65625 +LLY,1993-07-16,11.46875 +LLY,1993-07-19,11.59375 +LLY,1993-07-20,12.125 +LLY,1993-07-21,12.0 +LLY,1993-07-22,11.90625 +LLY,1993-07-23,12.03125 +LLY,1993-07-26,12.0625 +LLY,1993-07-27,12.0625 +LLY,1993-07-28,12.0 +LLY,1993-07-29,11.875 +LLY,1993-07-30,11.65625 +LLY,1993-08-02,11.625 +LLY,1993-08-03,11.625 +LLY,1993-08-04,11.59375 +LLY,1993-08-05,11.5 +LLY,1993-08-06,11.40625 +LLY,1993-08-09,11.09375 +LLY,1993-08-10,11.03125 +LLY,1993-08-11,11.09375 +LLY,1993-08-12,10.9375 +LLY,1993-08-13,10.90625 +LLY,1993-08-16,11.28125 +LLY,1993-08-17,11.40625 +LLY,1993-08-18,11.96875 +LLY,1993-08-19,11.90625 +LLY,1993-08-20,11.75 +LLY,1993-08-23,11.53125 +LLY,1993-08-24,11.6875 +LLY,1993-08-25,11.46875 +LLY,1993-08-26,11.9375 +LLY,1993-08-27,11.8125 +LLY,1993-08-30,12.0625 +LLY,1993-08-31,12.0 +LLY,1993-09-01,11.9375 +LLY,1993-09-02,12.21875 +LLY,1993-09-03,12.15625 +LLY,1993-09-07,12.125 +LLY,1993-09-08,12.09375 +LLY,1993-09-09,11.9375 +LLY,1993-09-10,12.0625 +LLY,1993-09-13,11.84375 +LLY,1993-09-14,12.09375 +LLY,1993-09-15,12.0 +LLY,1993-09-16,11.90625 +LLY,1993-09-17,12.1875 +LLY,1993-09-20,12.09375 +LLY,1993-09-21,12.40625 +LLY,1993-09-22,12.34375 +LLY,1993-09-23,12.53125 +LLY,1993-09-24,12.5 +LLY,1993-09-27,12.625 +LLY,1993-09-28,12.5 +LLY,1993-09-29,12.4375 +LLY,1993-09-30,12.5 +LLY,1993-10-01,12.71875 +LLY,1993-10-04,12.6875 +LLY,1993-10-05,13.03125 +LLY,1993-10-06,12.75 +LLY,1993-10-07,12.6875 +LLY,1993-10-08,12.53125 +LLY,1993-10-11,13.40625 +LLY,1993-10-12,13.3125 +LLY,1993-10-13,13.125 +LLY,1993-10-14,13.21875 +LLY,1993-10-15,13.5 +LLY,1993-10-18,13.71875 +LLY,1993-10-19,13.34375 +LLY,1993-10-20,13.5625 +LLY,1993-10-21,13.96875 +LLY,1993-10-22,13.75 +LLY,1993-10-25,13.75 +LLY,1993-10-26,13.5 +LLY,1993-10-27,13.375 +LLY,1993-10-28,13.5 +LLY,1993-10-29,13.53125 +LLY,1993-11-01,13.5 +LLY,1993-11-02,13.5625 +LLY,1993-11-03,13.84375 +LLY,1993-11-04,13.90625 +LLY,1993-11-05,13.96875 +LLY,1993-11-08,13.9375 +LLY,1993-11-09,14.1875 +LLY,1993-11-10,14.46875 +LLY,1993-11-11,14.40625 +LLY,1993-11-12,14.21875 +LLY,1993-11-15,14.40625 +LLY,1993-11-16,14.53125 +LLY,1993-11-17,14.5625 +LLY,1993-11-18,14.625 +LLY,1993-11-19,14.78125 +LLY,1993-11-22,15.15625 +LLY,1993-11-23,14.6875 +LLY,1993-11-24,14.4375 +LLY,1993-11-26,14.40625 +LLY,1993-11-29,14.4375 +LLY,1993-11-30,14.34375 +LLY,1993-12-01,14.34375 +LLY,1993-12-02,14.34375 +LLY,1993-12-03,14.25 +LLY,1993-12-06,14.25 +LLY,1993-12-07,14.34375 +LLY,1993-12-08,14.25 +LLY,1993-12-09,14.375 +LLY,1993-12-10,14.3125 +LLY,1993-12-13,14.375 +LLY,1993-12-14,14.28125 +LLY,1993-12-15,14.25 +LLY,1993-12-16,14.125 +LLY,1993-12-17,14.28125 +LLY,1993-12-20,14.40625 +LLY,1993-12-21,14.59375 +LLY,1993-12-22,14.71875 +LLY,1993-12-23,14.84375 +LLY,1993-12-27,14.9375 +LLY,1993-12-28,15.0 +LLY,1993-12-29,14.875 +LLY,1993-12-30,14.9375 +LLY,1993-12-31,14.84375 +LLY,1994-01-03,14.84375 +LLY,1994-01-04,14.78125 +LLY,1994-01-05,14.65625 +LLY,1994-01-06,14.53125 +LLY,1994-01-07,14.5625 +LLY,1994-01-10,14.75 +LLY,1994-01-11,14.65625 +LLY,1994-01-12,14.59375 +LLY,1994-01-13,14.5625 +LLY,1994-01-14,14.75 +LLY,1994-01-17,14.96875 +LLY,1994-01-18,15.375 +LLY,1994-01-19,14.96875 +LLY,1994-01-20,15.0 +LLY,1994-01-21,15.03125 +LLY,1994-01-24,14.78125 +LLY,1994-01-25,14.78125 +LLY,1994-01-26,14.9375 +LLY,1994-01-27,14.8125 +LLY,1994-01-28,14.9375 +LLY,1994-01-31,14.96875 +LLY,1994-02-01,14.9375 +LLY,1994-02-02,15.03125 +LLY,1994-02-03,15.0625 +LLY,1994-02-04,14.8125 +LLY,1994-02-07,14.75 +LLY,1994-02-08,14.65625 +LLY,1994-02-09,14.4375 +LLY,1994-02-10,14.3125 +LLY,1994-02-11,14.1875 +LLY,1994-02-14,14.25 +LLY,1994-02-15,14.25 +LLY,1994-02-16,14.25 +LLY,1994-02-17,14.0 +LLY,1994-02-18,13.6875 +LLY,1994-02-22,13.75 +LLY,1994-02-23,14.3125 +LLY,1994-02-24,13.96875 +LLY,1994-02-25,14.0625 +LLY,1994-02-28,13.84375 +LLY,1994-03-01,14.03125 +LLY,1994-03-02,14.09375 +LLY,1994-03-03,13.90625 +LLY,1994-03-04,13.5 +LLY,1994-03-07,13.125 +LLY,1994-03-08,13.3125 +LLY,1994-03-09,13.4375 +LLY,1994-03-10,13.03125 +LLY,1994-03-11,12.9375 +LLY,1994-03-14,12.9375 +LLY,1994-03-15,12.8125 +LLY,1994-03-16,12.8125 +LLY,1994-03-17,13.0625 +LLY,1994-03-18,13.375 +LLY,1994-03-21,14.03125 +LLY,1994-03-22,13.375 +LLY,1994-03-23,13.25 +LLY,1994-03-24,13.21875 +LLY,1994-03-25,13.03125 +LLY,1994-03-28,12.90625 +LLY,1994-03-29,12.75 +LLY,1994-03-30,12.4375 +LLY,1994-03-31,12.46875 +LLY,1994-04-04,12.34375 +LLY,1994-04-05,12.40625 +LLY,1994-04-06,12.375 +LLY,1994-04-07,12.5 +LLY,1994-04-08,12.15625 +LLY,1994-04-11,12.1875 +LLY,1994-04-12,12.09375 +LLY,1994-04-13,12.0 +LLY,1994-04-14,11.875 +LLY,1994-04-15,11.875 +LLY,1994-04-18,12.1875 +LLY,1994-04-19,12.1875 +LLY,1994-04-20,12.0625 +LLY,1994-04-21,12.5625 +LLY,1994-04-22,12.625 +LLY,1994-04-25,12.625 +LLY,1994-04-26,12.46875 +LLY,1994-04-28,12.4375 +LLY,1994-04-29,12.3125 +LLY,1994-05-02,12.90625 +LLY,1994-05-03,13.25 +LLY,1994-05-04,13.40625 +LLY,1994-05-05,13.3125 +LLY,1994-05-06,13.15625 +LLY,1994-05-09,13.28125 +LLY,1994-05-10,13.40625 +LLY,1994-05-11,13.4375 +LLY,1994-05-12,13.5625 +LLY,1994-05-13,13.53125 +LLY,1994-05-16,13.625 +LLY,1994-05-17,13.875 +LLY,1994-05-18,13.96875 +LLY,1994-05-19,13.96875 +LLY,1994-05-20,13.78125 +LLY,1994-05-23,13.8125 +LLY,1994-05-24,13.90625 +LLY,1994-05-25,14.03125 +LLY,1994-05-26,14.34375 +LLY,1994-05-27,14.4375 +LLY,1994-05-31,14.3125 +LLY,1994-06-01,14.125 +LLY,1994-06-02,14.1875 +LLY,1994-06-03,14.3125 +LLY,1994-06-06,13.875 +LLY,1994-06-07,13.84375 +LLY,1994-06-08,13.75 +LLY,1994-06-09,14.25 +LLY,1994-06-10,14.28125 +LLY,1994-06-13,14.3125 +LLY,1994-06-14,14.6875 +LLY,1994-06-15,14.34375 +LLY,1994-06-16,14.25 +LLY,1994-06-17,14.1875 +LLY,1994-06-20,14.3125 +LLY,1994-06-21,14.40625 +LLY,1994-06-22,14.21875 +LLY,1994-06-23,14.3125 +LLY,1994-06-24,14.28125 +LLY,1994-06-27,14.46875 +LLY,1994-06-28,14.375 +LLY,1994-06-29,14.25 +LLY,1994-06-30,14.21875 +LLY,1994-07-01,14.1875 +LLY,1994-07-05,14.21875 +LLY,1994-07-06,14.375 +LLY,1994-07-07,14.3125 +LLY,1994-07-08,14.34375 +LLY,1994-07-11,12.5 +LLY,1994-07-12,12.09375 +LLY,1994-07-13,12.40625 +LLY,1994-07-14,12.65625 +LLY,1994-07-15,12.625 +LLY,1994-07-18,12.40625 +LLY,1994-07-19,12.21875 +LLY,1994-07-20,12.15625 +LLY,1994-07-21,12.0 +LLY,1994-07-22,11.9375 +LLY,1994-07-25,12.0 +LLY,1994-07-26,12.03125 +LLY,1994-07-27,11.96875 +LLY,1994-07-28,12.125 +LLY,1994-07-29,12.15625 +LLY,1994-08-01,12.09375 +LLY,1994-08-02,12.46875 +LLY,1994-08-03,12.4375 +LLY,1994-08-04,12.34375 +LLY,1994-08-05,12.5 +LLY,1994-08-08,12.53125 +LLY,1994-08-09,12.1875 +LLY,1994-08-10,12.65625 +LLY,1994-08-11,13.125 +LLY,1994-08-12,13.25 +LLY,1994-08-15,13.25 +LLY,1994-08-16,13.625 +LLY,1994-08-17,14.375 +LLY,1994-08-18,14.28125 +LLY,1994-08-19,14.3125 +LLY,1994-08-22,13.96875 +LLY,1994-08-23,13.96875 +LLY,1994-08-24,14.0625 +LLY,1994-08-25,13.9375 +LLY,1994-08-26,13.90625 +LLY,1994-08-29,13.96875 +LLY,1994-08-30,13.9375 +LLY,1994-08-31,14.25 +LLY,1994-09-01,14.1875 +LLY,1994-09-02,14.125 +LLY,1994-09-06,14.0625 +LLY,1994-09-07,14.0 +LLY,1994-09-08,13.96875 +LLY,1994-09-09,14.0625 +LLY,1994-09-12,14.09375 +LLY,1994-09-13,14.09375 +LLY,1994-09-14,14.0 +LLY,1994-09-15,14.09375 +LLY,1994-09-16,14.0 +LLY,1994-09-19,14.59375 +LLY,1994-09-20,14.40625 +LLY,1994-09-21,14.40625 +LLY,1994-09-22,14.375 +LLY,1994-09-23,14.3125 +LLY,1994-09-26,14.125 +LLY,1994-09-27,14.4375 +LLY,1994-09-28,14.40625 +LLY,1994-09-29,14.40625 +LLY,1994-09-30,14.46875 +LLY,1994-10-03,14.53125 +LLY,1994-10-04,14.5 +LLY,1994-10-05,14.5625 +LLY,1994-10-06,14.65625 +LLY,1994-10-07,14.5 +LLY,1994-10-10,14.5 +LLY,1994-10-11,14.59375 +LLY,1994-10-12,14.625 +LLY,1994-10-13,14.75 +LLY,1994-10-14,14.6875 +LLY,1994-10-17,14.65625 +LLY,1994-10-18,14.71875 +LLY,1994-10-19,14.9375 +LLY,1994-10-20,14.9375 +LLY,1994-10-21,14.96875 +LLY,1994-10-24,15.03125 +LLY,1994-10-25,15.125 +LLY,1994-10-26,15.0 +LLY,1994-10-27,15.125 +LLY,1994-10-28,15.1875 +LLY,1994-10-31,15.5 +LLY,1994-11-01,15.4375 +LLY,1994-11-02,15.75 +LLY,1994-11-03,16.09375 +LLY,1994-11-04,15.625 +LLY,1994-11-07,15.8125 +LLY,1994-11-08,15.78125 +LLY,1994-11-09,16.09375 +LLY,1994-11-10,16.1875 +LLY,1994-11-11,15.90625 +LLY,1994-11-14,16.0 +LLY,1994-11-15,15.84375 +LLY,1994-11-16,15.875 +LLY,1994-11-17,15.625 +LLY,1994-11-18,15.5 +LLY,1994-11-21,15.40625 +LLY,1994-11-22,15.0625 +LLY,1994-11-23,14.65625 +LLY,1994-11-25,14.8125 +LLY,1994-11-28,15.03125 +LLY,1994-11-29,15.28125 +LLY,1994-11-30,15.65625 +LLY,1994-12-01,15.5625 +LLY,1994-12-02,15.4375 +LLY,1994-12-05,15.5625 +LLY,1994-12-06,15.8125 +LLY,1994-12-07,15.84375 +LLY,1994-12-08,15.59375 +LLY,1994-12-09,15.40625 +LLY,1994-12-12,15.65625 +LLY,1994-12-13,15.375 +LLY,1994-12-14,15.53125 +LLY,1994-12-15,15.375 +LLY,1994-12-16,15.53125 +LLY,1994-12-19,15.6875 +LLY,1994-12-20,16.125 +LLY,1994-12-21,16.3125 +LLY,1994-12-22,15.875 +LLY,1994-12-23,16.3125 +LLY,1994-12-27,16.40625 +LLY,1994-12-28,16.375 +LLY,1994-12-29,16.34375 +LLY,1994-12-30,16.40625 +LLY,1995-01-03,16.3125 +LLY,1995-01-04,16.28125 +LLY,1995-01-05,16.34375 +LLY,1995-01-06,16.28125 +LLY,1995-01-09,16.1875 +LLY,1995-01-10,15.9375 +LLY,1995-01-11,15.8125 +LLY,1995-01-12,15.75 +LLY,1995-01-13,15.71875 +LLY,1995-01-16,16.0625 +LLY,1995-01-17,16.25 +LLY,1995-01-18,16.3125 +LLY,1995-01-19,16.28125 +LLY,1995-01-20,16.28125 +LLY,1995-01-23,16.4375 +LLY,1995-01-24,16.125 +LLY,1995-01-25,16.0 +LLY,1995-01-26,16.125 +LLY,1995-01-27,16.125 +LLY,1995-01-30,16.34375 +LLY,1995-01-31,16.46875 +LLY,1995-02-01,16.40625 +LLY,1995-02-02,16.4375 +LLY,1995-02-03,16.53125 +LLY,1995-02-06,16.65625 +LLY,1995-02-07,16.59375 +LLY,1995-02-08,16.65625 +LLY,1995-02-09,16.40625 +LLY,1995-02-10,16.1875 +LLY,1995-02-13,16.21875 +LLY,1995-02-14,16.0625 +LLY,1995-02-15,16.15625 +LLY,1995-02-16,16.0625 +LLY,1995-02-17,16.09375 +LLY,1995-02-21,16.0625 +LLY,1995-02-22,16.3125 +LLY,1995-02-23,16.375 +LLY,1995-02-24,16.625 +LLY,1995-02-27,16.5625 +LLY,1995-02-28,16.75 +LLY,1995-03-01,16.9375 +LLY,1995-03-02,16.75 +LLY,1995-03-03,16.75 +LLY,1995-03-06,17.09375 +LLY,1995-03-07,16.90625 +LLY,1995-03-08,17.03125 +LLY,1995-03-09,16.8125 +LLY,1995-03-10,17.03125 +LLY,1995-03-13,17.0 +LLY,1995-03-14,17.15625 +LLY,1995-03-15,17.03125 +LLY,1995-03-16,17.09375 +LLY,1995-03-17,17.21875 +LLY,1995-03-20,17.25 +LLY,1995-03-21,17.3125 +LLY,1995-03-22,17.625 +LLY,1995-03-23,17.9375 +LLY,1995-03-24,18.40625 +LLY,1995-03-27,19.1875 +LLY,1995-03-28,18.96875 +LLY,1995-03-29,18.9375 +LLY,1995-03-30,18.375 +LLY,1995-03-31,18.28125 +LLY,1995-04-03,18.5 +LLY,1995-04-04,18.9375 +LLY,1995-04-05,18.625 +LLY,1995-04-06,18.625 +LLY,1995-04-07,18.625 +LLY,1995-04-10,18.75 +LLY,1995-04-11,18.84375 +LLY,1995-04-12,19.15625 +LLY,1995-04-13,19.4375 +LLY,1995-04-17,19.4375 +LLY,1995-04-18,19.0 +LLY,1995-04-19,18.46875 +LLY,1995-04-20,18.46875 +LLY,1995-04-21,18.71875 +LLY,1995-04-24,19.03125 +LLY,1995-04-25,18.34375 +LLY,1995-04-26,17.90625 +LLY,1995-04-27,18.125 +LLY,1995-04-28,18.6875 +LLY,1995-05-01,18.65625 +LLY,1995-05-02,18.71875 +LLY,1995-05-03,19.125 +LLY,1995-05-04,19.0 +LLY,1995-05-05,18.6875 +LLY,1995-05-08,18.65625 +LLY,1995-05-09,18.3125 +LLY,1995-05-10,18.28125 +LLY,1995-05-11,18.21875 +LLY,1995-05-12,17.71875 +LLY,1995-05-15,17.4375 +LLY,1995-05-16,17.53125 +LLY,1995-05-17,17.875 +LLY,1995-05-18,17.78125 +LLY,1995-05-19,18.03125 +LLY,1995-05-22,18.03125 +LLY,1995-05-23,18.25 +LLY,1995-05-24,18.40625 +LLY,1995-05-25,18.3125 +LLY,1995-05-26,18.34375 +LLY,1995-05-30,18.28125 +LLY,1995-05-31,18.65625 +LLY,1995-06-01,18.65625 +LLY,1995-06-02,18.90625 +LLY,1995-06-05,18.90625 +LLY,1995-06-06,18.96875 +LLY,1995-06-07,19.125 +LLY,1995-06-08,19.21875 +LLY,1995-06-09,18.9375 +LLY,1995-06-12,19.0 +LLY,1995-06-13,19.0 +LLY,1995-06-14,19.03125 +LLY,1995-06-15,18.90625 +LLY,1995-06-16,19.0 +LLY,1995-06-19,19.03125 +LLY,1995-06-20,18.71875 +LLY,1995-06-21,19.1875 +LLY,1995-06-22,19.4375 +LLY,1995-06-23,19.5625 +LLY,1995-06-26,19.28125 +LLY,1995-06-27,19.1875 +LLY,1995-06-28,19.59375 +LLY,1995-06-29,19.6875 +LLY,1995-06-30,19.625 +LLY,1995-07-03,19.75 +LLY,1995-07-05,19.65625 +LLY,1995-07-06,19.46875 +LLY,1995-07-07,19.0 +LLY,1995-07-10,18.9375 +LLY,1995-07-11,18.875 +LLY,1995-07-12,19.21875 +LLY,1995-07-13,19.5625 +LLY,1995-07-14,19.5 +LLY,1995-07-17,19.46875 +LLY,1995-07-18,19.625 +LLY,1995-07-19,19.53125 +LLY,1995-07-20,19.1875 +LLY,1995-07-21,19.21875 +LLY,1995-07-24,19.34375 +LLY,1995-07-25,19.71875 +LLY,1995-07-26,19.5 +LLY,1995-07-27,19.71875 +LLY,1995-07-28,19.625 +LLY,1995-07-31,19.5625 +LLY,1995-08-01,19.3125 +LLY,1995-08-02,19.25 +LLY,1995-08-03,19.5 +LLY,1995-08-04,19.46875 +LLY,1995-08-07,19.4375 +LLY,1995-08-08,19.46875 +LLY,1995-08-09,19.25 +LLY,1995-08-10,19.1875 +LLY,1995-08-11,18.96875 +LLY,1995-08-14,19.1875 +LLY,1995-08-15,19.0 +LLY,1995-08-16,19.0625 +LLY,1995-08-17,18.875 +LLY,1995-08-18,19.09375 +LLY,1995-08-21,19.34375 +LLY,1995-08-22,19.3125 +LLY,1995-08-23,19.375 +LLY,1995-08-24,19.53125 +LLY,1995-08-25,19.5 +LLY,1995-08-28,19.875 +LLY,1995-08-29,19.90625 +LLY,1995-08-30,20.125 +LLY,1995-08-31,20.46875 +LLY,1995-09-01,20.4375 +LLY,1995-09-05,20.40625 +LLY,1995-09-06,20.46875 +LLY,1995-09-07,21.125 +LLY,1995-09-08,20.9375 +LLY,1995-09-11,20.8125 +LLY,1995-09-12,20.75 +LLY,1995-09-13,20.71875 +LLY,1995-09-14,21.25 +LLY,1995-09-15,21.34375 +LLY,1995-09-18,21.34375 +LLY,1995-09-19,21.96875 +LLY,1995-09-20,22.25 +LLY,1995-09-21,22.5 +LLY,1995-09-22,22.3125 +LLY,1995-09-25,22.3125 +LLY,1995-09-26,22.40625 +LLY,1995-09-27,22.96875 +LLY,1995-09-28,22.65625 +LLY,1995-09-29,22.46875 +LLY,1995-10-02,22.28125 +LLY,1995-10-03,22.65625 +LLY,1995-10-04,22.9375 +LLY,1995-10-05,23.21875 +LLY,1995-10-06,23.125 +LLY,1995-10-09,23.0 +LLY,1995-10-10,23.0 +LLY,1995-10-11,23.03125 +LLY,1995-10-12,23.3125 +LLY,1995-10-13,23.40625 +LLY,1995-10-16,23.53125 +LLY,1995-10-17,23.4375 +LLY,1995-10-18,23.65625 +LLY,1995-10-19,23.625 +LLY,1995-10-20,23.59375 +LLY,1995-10-23,23.5 +LLY,1995-10-24,23.59375 +LLY,1995-10-25,24.53125 +LLY,1995-10-26,24.46875 +LLY,1995-10-27,24.1875 +LLY,1995-10-30,24.09375 +LLY,1995-10-31,24.15625 +LLY,1995-11-01,24.375 +LLY,1995-11-02,23.875 +LLY,1995-11-03,23.875 +LLY,1995-11-06,23.8125 +LLY,1995-11-07,23.875 +LLY,1995-11-08,24.375 +LLY,1995-11-09,24.5 +LLY,1995-11-10,24.34375 +LLY,1995-11-13,24.09375 +LLY,1995-11-14,24.25 +LLY,1995-11-15,24.875 +LLY,1995-11-16,24.90625 +LLY,1995-11-17,25.625 +LLY,1995-11-20,25.3125 +LLY,1995-11-21,25.0 +LLY,1995-11-22,24.65625 +LLY,1995-11-24,24.53125 +LLY,1995-11-27,24.5 +LLY,1995-11-28,24.65625 +LLY,1995-11-29,24.9375 +LLY,1995-11-30,24.875 +LLY,1995-12-01,24.55078125 +LLY,1995-12-04,24.9375 +LLY,1995-12-05,25.1875 +LLY,1995-12-06,25.75 +LLY,1995-12-07,25.15625 +LLY,1995-12-08,25.25 +LLY,1995-12-11,25.40625 +LLY,1995-12-12,25.3125 +LLY,1995-12-13,25.53125 +LLY,1995-12-14,25.6875 +LLY,1995-12-15,26.1875 +LLY,1995-12-18,26.4375 +LLY,1995-12-19,25.96875 +LLY,1995-12-20,25.625 +LLY,1995-12-21,27.625 +LLY,1995-12-22,27.875 +LLY,1995-12-26,28.25 +LLY,1995-12-27,27.625 +LLY,1995-12-28,28.0 +LLY,1995-12-29,28.125 +LLY,1996-01-02,27.6875 +LLY,1996-01-03,26.6875 +LLY,1996-01-04,26.75 +LLY,1996-01-05,26.5625 +LLY,1996-01-08,26.875 +LLY,1996-01-09,26.578125 +LLY,1996-01-10,24.75 +LLY,1996-01-11,25.5625 +LLY,1996-01-12,25.5 +LLY,1996-01-15,25.1875 +LLY,1996-01-16,26.125 +LLY,1996-01-17,25.875 +LLY,1996-01-18,26.5 +LLY,1996-01-19,26.5625 +LLY,1996-01-22,26.3125 +LLY,1996-01-23,26.125 +LLY,1996-01-24,26.375 +LLY,1996-01-25,26.0 +LLY,1996-01-26,26.4375 +LLY,1996-01-29,26.8125 +LLY,1996-01-30,27.9375 +LLY,1996-01-31,28.625 +LLY,1996-02-01,28.875 +LLY,1996-02-02,28.75 +LLY,1996-02-05,29.0 +LLY,1996-02-06,29.0 +LLY,1996-02-07,29.5625 +LLY,1996-02-08,30.5 +LLY,1996-02-09,30.875 +LLY,1996-02-12,32.0625 +LLY,1996-02-13,32.0625 +LLY,1996-02-14,31.9375 +LLY,1996-02-15,31.8125 +LLY,1996-02-16,31.125 +LLY,1996-02-20,30.25 +LLY,1996-02-21,31.0 +LLY,1996-02-22,31.625 +LLY,1996-02-23,32.125 +LLY,1996-02-26,31.125 +LLY,1996-02-27,30.5 +LLY,1996-02-28,30.0625 +LLY,1996-02-29,30.3125 +LLY,1996-03-01,30.8125 +LLY,1996-03-04,32.0625 +LLY,1996-03-05,32.375 +LLY,1996-03-06,32.5 +LLY,1996-03-07,33.6875 +LLY,1996-03-08,32.75 +LLY,1996-03-11,32.0 +LLY,1996-03-12,31.75 +LLY,1996-03-13,31.125 +LLY,1996-03-14,30.8125 +LLY,1996-03-15,30.4375 +LLY,1996-03-18,29.8125 +LLY,1996-03-19,29.9375 +LLY,1996-03-20,31.0 +LLY,1996-03-21,33.3125 +LLY,1996-03-22,32.4375 +LLY,1996-03-25,33.125 +LLY,1996-03-26,33.5 +LLY,1996-03-27,32.6875 +LLY,1996-03-28,32.6875 +LLY,1996-03-29,32.5 +LLY,1996-04-01,32.6875 +LLY,1996-04-02,33.1875 +LLY,1996-04-03,32.625 +LLY,1996-04-04,32.3125 +LLY,1996-04-08,31.5 +LLY,1996-04-09,31.5 +LLY,1996-04-10,30.5 +LLY,1996-04-11,30.1875 +LLY,1996-04-12,30.8125 +LLY,1996-04-15,30.1875 +LLY,1996-04-16,29.5 +LLY,1996-04-17,28.25 +LLY,1996-04-18,29.4375 +LLY,1996-04-19,30.375 +LLY,1996-04-22,29.25 +LLY,1996-04-23,28.6875 +LLY,1996-04-24,27.75 +LLY,1996-04-25,28.3125 +LLY,1996-04-26,29.0625 +LLY,1996-04-29,29.375 +LLY,1996-04-30,29.5625 +LLY,1996-05-01,28.875 +LLY,1996-05-02,28.0 +LLY,1996-05-03,27.6875 +LLY,1996-05-06,27.4375 +LLY,1996-05-07,27.4375 +LLY,1996-05-08,28.0625 +LLY,1996-05-09,27.6875 +LLY,1996-05-10,28.1875 +LLY,1996-05-13,27.9375 +LLY,1996-05-14,28.0625 +LLY,1996-05-15,28.1875 +LLY,1996-05-16,29.375 +LLY,1996-05-17,29.5625 +LLY,1996-05-20,30.0 +LLY,1996-05-21,29.5 +LLY,1996-05-22,29.875 +LLY,1996-05-23,30.5625 +LLY,1996-05-24,31.375 +LLY,1996-05-28,30.6875 +LLY,1996-05-29,31.25 +LLY,1996-05-30,32.0 +LLY,1996-05-31,32.125 +LLY,1996-06-03,32.6875 +LLY,1996-06-04,32.6875 +LLY,1996-06-05,33.125 +LLY,1996-06-06,33.0625 +LLY,1996-06-07,33.625 +LLY,1996-06-10,33.3125 +LLY,1996-06-11,33.0 +LLY,1996-06-12,32.125 +LLY,1996-06-13,31.875 +LLY,1996-06-14,31.75 +LLY,1996-06-17,31.375 +LLY,1996-06-18,30.75 +LLY,1996-06-19,31.3125 +LLY,1996-06-20,32.125 +LLY,1996-06-21,32.9375 +LLY,1996-06-24,32.375 +LLY,1996-06-25,33.0 +LLY,1996-06-26,32.75 +LLY,1996-06-27,32.875 +LLY,1996-06-28,32.5 +LLY,1996-07-01,32.4375 +LLY,1996-07-02,32.375 +LLY,1996-07-03,32.75 +LLY,1996-07-05,31.75 +LLY,1996-07-08,31.5625 +LLY,1996-07-09,30.9375 +LLY,1996-07-10,30.5625 +LLY,1996-07-11,30.25 +LLY,1996-07-12,30.375 +LLY,1996-07-15,29.75 +LLY,1996-07-16,28.5 +LLY,1996-07-17,28.0 +LLY,1996-07-18,29.1875 +LLY,1996-07-19,28.6875 +LLY,1996-07-22,29.0625 +LLY,1996-07-23,28.25 +LLY,1996-07-24,28.5 +LLY,1996-07-25,28.1875 +LLY,1996-07-26,28.125 +LLY,1996-07-29,27.375 +LLY,1996-07-30,27.25 +LLY,1996-07-31,28.0 +LLY,1996-08-01,29.0 +LLY,1996-08-02,29.0 +LLY,1996-08-05,29.1875 +LLY,1996-08-06,29.3125 +LLY,1996-08-07,28.9375 +LLY,1996-08-08,29.1875 +LLY,1996-08-09,28.875 +LLY,1996-08-12,28.875 +LLY,1996-08-13,29.5 +LLY,1996-08-14,29.0625 +LLY,1996-08-15,29.25 +LLY,1996-08-16,29.0625 +LLY,1996-08-19,29.3125 +LLY,1996-08-20,29.125 +LLY,1996-08-21,29.6875 +LLY,1996-08-22,29.875 +LLY,1996-08-23,29.6875 +LLY,1996-08-26,29.625 +LLY,1996-08-27,29.9375 +LLY,1996-08-28,29.625 +LLY,1996-08-29,29.125 +LLY,1996-08-30,28.625 +LLY,1996-09-03,29.875 +LLY,1996-09-04,29.5 +LLY,1996-09-05,28.8125 +LLY,1996-09-06,29.5 +LLY,1996-09-09,29.5625 +LLY,1996-09-10,29.625 +LLY,1996-09-11,30.125 +LLY,1996-09-12,30.375 +LLY,1996-09-13,31.0625 +LLY,1996-09-16,31.3125 +LLY,1996-09-17,30.8125 +LLY,1996-09-18,31.0625 +LLY,1996-09-19,31.9375 +LLY,1996-09-20,31.75 +LLY,1996-09-23,32.0 +LLY,1996-09-24,32.0 +LLY,1996-09-25,31.5 +LLY,1996-09-26,32.0 +LLY,1996-09-27,32.4375 +LLY,1996-09-30,32.25 +LLY,1996-10-01,32.5 +LLY,1996-10-02,32.6875 +LLY,1996-10-03,32.9375 +LLY,1996-10-04,33.375 +LLY,1996-10-07,33.0 +LLY,1996-10-08,33.125 +LLY,1996-10-09,32.9375 +LLY,1996-10-10,32.625 +LLY,1996-10-11,33.0625 +LLY,1996-10-14,33.5 +LLY,1996-10-15,33.9375 +LLY,1996-10-16,33.375 +LLY,1996-10-17,33.75 +LLY,1996-10-18,34.3125 +LLY,1996-10-21,34.375 +LLY,1996-10-22,34.625 +LLY,1996-10-23,35.75 +LLY,1996-10-24,35.875 +LLY,1996-10-25,34.875 +LLY,1996-10-28,34.0625 +LLY,1996-10-29,35.1875 +LLY,1996-10-30,34.4375 +LLY,1996-10-31,35.25 +LLY,1996-11-01,35.375 +LLY,1996-11-04,35.75 +LLY,1996-11-05,36.875 +LLY,1996-11-06,38.5625 +LLY,1996-11-07,38.3125 +LLY,1996-11-08,38.875 +LLY,1996-11-11,38.625 +LLY,1996-11-12,37.6875 +LLY,1996-11-13,37.8125 +LLY,1996-11-14,37.5 +LLY,1996-11-15,37.4375 +LLY,1996-11-18,37.4375 +LLY,1996-11-19,37.125 +LLY,1996-11-20,36.75 +LLY,1996-11-21,37.1875 +LLY,1996-11-22,37.5 +LLY,1996-11-25,39.0 +LLY,1996-11-26,38.25 +LLY,1996-11-27,38.0 +LLY,1996-11-29,38.25 +LLY,1996-12-02,37.3125 +LLY,1996-12-03,37.9375 +LLY,1996-12-04,37.375 +LLY,1996-12-05,36.5 +LLY,1996-12-06,36.75 +LLY,1996-12-09,37.0625 +LLY,1996-12-10,37.4375 +LLY,1996-12-11,37.8125 +LLY,1996-12-12,37.25 +LLY,1996-12-13,37.125 +LLY,1996-12-16,37.0 +LLY,1996-12-17,36.875 +LLY,1996-12-18,37.5625 +LLY,1996-12-19,39.625 +LLY,1996-12-20,38.5625 +LLY,1996-12-23,37.9375 +LLY,1996-12-24,38.0 +LLY,1996-12-26,37.875 +LLY,1996-12-27,37.6875 +LLY,1996-12-30,37.5 +LLY,1996-12-31,36.5 +LLY,1997-01-02,36.25 +LLY,1997-01-03,37.625 +LLY,1997-01-06,37.6875 +LLY,1997-01-07,38.125 +LLY,1997-01-08,37.4375 +LLY,1997-01-09,37.8125 +LLY,1997-01-10,38.1875 +LLY,1997-01-13,38.8125 +LLY,1997-01-14,39.6875 +LLY,1997-01-15,39.75 +LLY,1997-01-16,40.0625 +LLY,1997-01-17,40.875 +LLY,1997-01-20,40.8125 +LLY,1997-01-21,41.6875 +LLY,1997-01-22,42.1875 +LLY,1997-01-23,41.0625 +LLY,1997-01-24,41.3125 +LLY,1997-01-27,40.1875 +LLY,1997-01-28,41.125 +LLY,1997-01-29,41.0 +LLY,1997-01-30,43.4375 +LLY,1997-01-31,43.5625 +LLY,1997-02-03,43.8125 +LLY,1997-02-04,43.6875 +LLY,1997-02-05,43.5625 +LLY,1997-02-06,43.4375 +LLY,1997-02-07,44.5 +LLY,1997-02-10,44.375 +LLY,1997-02-11,44.6875 +LLY,1997-02-12,45.25 +LLY,1997-02-13,46.25 +LLY,1997-02-14,46.375 +LLY,1997-02-18,46.3125 +LLY,1997-02-19,46.9375 +LLY,1997-02-20,46.5625 +LLY,1997-02-21,46.375 +LLY,1997-02-24,47.1875 +LLY,1997-02-25,46.8125 +LLY,1997-02-26,45.875 +LLY,1997-02-27,43.75 +LLY,1997-02-28,43.6875 +LLY,1997-03-03,44.5625 +LLY,1997-03-04,43.0 +LLY,1997-03-05,44.5625 +LLY,1997-03-06,43.25 +LLY,1997-03-07,44.5 +LLY,1997-03-10,45.75 +LLY,1997-03-11,44.375 +LLY,1997-03-12,43.1875 +LLY,1997-03-13,42.5 +LLY,1997-03-14,41.6875 +LLY,1997-03-17,43.1875 +LLY,1997-03-18,42.5625 +LLY,1997-03-19,43.3125 +LLY,1997-03-20,43.0 +LLY,1997-03-21,42.5 +LLY,1997-03-24,43.375 +LLY,1997-03-25,44.625 +LLY,1997-03-26,45.3125 +LLY,1997-03-27,43.875 +LLY,1997-03-31,41.125 +LLY,1997-04-01,41.9375 +LLY,1997-04-02,40.6875 +LLY,1997-04-03,41.5 +LLY,1997-04-04,41.6875 +LLY,1997-04-07,42.0625 +LLY,1997-04-08,41.25 +LLY,1997-04-09,39.9375 +LLY,1997-04-10,39.75 +LLY,1997-04-11,39.0625 +LLY,1997-04-14,40.375 +LLY,1997-04-15,41.8125 +LLY,1997-04-16,43.1875 +LLY,1997-04-17,42.6875 +LLY,1997-04-18,42.5 +LLY,1997-04-21,42.5625 +LLY,1997-04-22,42.5 +LLY,1997-04-23,42.9375 +LLY,1997-04-24,42.8125 +LLY,1997-04-25,42.125 +LLY,1997-04-28,42.0 +LLY,1997-04-29,43.8125 +LLY,1997-04-30,43.9375 +LLY,1997-05-01,43.25 +LLY,1997-05-02,44.1875 +LLY,1997-05-05,46.0 +LLY,1997-05-06,45.1875 +LLY,1997-05-07,43.75 +LLY,1997-05-08,44.1875 +LLY,1997-05-09,45.0 +LLY,1997-05-12,46.5 +LLY,1997-05-13,46.4375 +LLY,1997-05-14,46.3125 +LLY,1997-05-15,46.75 +LLY,1997-05-16,45.25 +LLY,1997-05-19,45.0625 +LLY,1997-05-20,46.25 +LLY,1997-05-21,46.375 +LLY,1997-05-22,45.5 +LLY,1997-05-23,46.5 +LLY,1997-05-27,46.3125 +LLY,1997-05-28,45.875 +LLY,1997-05-29,45.625 +LLY,1997-05-30,46.5 +LLY,1997-06-02,45.8125 +LLY,1997-06-03,46.125 +LLY,1997-06-04,46.6875 +LLY,1997-06-05,46.5625 +LLY,1997-06-06,48.5625 +LLY,1997-06-09,50.125 +LLY,1997-06-10,50.0 +LLY,1997-06-11,50.9375 +LLY,1997-06-12,52.4375 +LLY,1997-06-13,53.5 +LLY,1997-06-16,52.6875 +LLY,1997-06-17,52.75 +LLY,1997-06-18,51.9375 +LLY,1997-06-19,54.0625 +LLY,1997-06-20,55.1875 +LLY,1997-06-23,53.0 +LLY,1997-06-24,54.96875 +LLY,1997-06-25,54.625 +LLY,1997-06-26,53.96875 +LLY,1997-06-27,54.875 +LLY,1997-06-30,54.65625 +LLY,1997-07-01,55.4375 +LLY,1997-07-02,54.8125 +LLY,1997-07-03,55.71875 +LLY,1997-07-07,55.9375 +LLY,1997-07-08,56.84375 +LLY,1997-07-09,55.59375 +LLY,1997-07-10,57.0625 +LLY,1997-07-11,57.375 +LLY,1997-07-14,58.0625 +LLY,1997-07-15,58.34375 +LLY,1997-07-16,56.75 +LLY,1997-07-17,57.0 +LLY,1997-07-18,54.6875 +LLY,1997-07-21,55.625 +LLY,1997-07-22,56.8125 +LLY,1997-07-23,57.96875 +LLY,1997-07-24,58.0625 +LLY,1997-07-25,56.46875 +LLY,1997-07-28,55.4375 +LLY,1997-07-29,56.15625 +LLY,1997-07-30,55.96875 +LLY,1997-07-31,56.5 +LLY,1997-08-01,55.65625 +LLY,1997-08-04,57.6875 +LLY,1997-08-05,57.84375 +LLY,1997-08-06,57.9375 +LLY,1997-08-07,56.90625 +LLY,1997-08-08,56.34375 +LLY,1997-08-11,54.34375 +LLY,1997-08-12,53.5 +LLY,1997-08-13,52.25 +LLY,1997-08-14,52.59375 +LLY,1997-08-15,50.5 +LLY,1997-08-18,51.5625 +LLY,1997-08-19,53.125 +LLY,1997-08-20,56.25 +LLY,1997-08-21,55.09375 +LLY,1997-08-22,55.0 +LLY,1997-08-25,53.75 +LLY,1997-08-26,52.375 +LLY,1997-08-27,52.6875 +LLY,1997-08-28,51.40625 +LLY,1997-08-29,52.3125 +LLY,1997-09-02,54.34375 +LLY,1997-09-03,52.75 +LLY,1997-09-04,54.0 +LLY,1997-09-05,53.9375 +LLY,1997-09-08,53.5625 +LLY,1997-09-09,53.03125 +LLY,1997-09-10,52.59375 +LLY,1997-09-11,52.03125 +LLY,1997-09-12,54.21875 +LLY,1997-09-15,55.6875 +LLY,1997-09-16,56.71875 +LLY,1997-09-17,56.3125 +LLY,1997-09-18,56.28125 +LLY,1997-09-19,58.03125 +LLY,1997-09-22,60.3125 +LLY,1997-09-23,60.4375 +LLY,1997-09-24,59.875 +LLY,1997-09-25,59.5 +LLY,1997-09-26,60.125 +LLY,1997-09-29,61.75 +LLY,1997-09-30,60.5 +LLY,1997-10-01,60.5625 +LLY,1997-10-02,61.5625 +LLY,1997-10-03,62.5625 +LLY,1997-10-06,63.625 +LLY,1997-10-07,65.8125 +LLY,1997-10-08,65.1875 +LLY,1997-10-09,64.125 +LLY,1997-10-10,62.9375 +LLY,1997-10-13,62.375 +LLY,1997-10-14,63.90625 +LLY,1997-10-15,63.84375 +LLY,1997-10-16,63.4375 +LLY,1997-10-17,62.75 +LLY,1997-10-20,64.625 +LLY,1997-10-21,66.5625 +LLY,1997-10-22,67.6875 +LLY,1997-10-23,68.75 +LLY,1997-10-24,69.1875 +LLY,1997-10-27,62.5 +LLY,1997-10-28,68.5 +LLY,1997-10-29,67.75 +LLY,1997-10-30,66.0 +LLY,1997-10-31,67.0625 +LLY,1997-11-03,67.0 +LLY,1997-11-04,66.25 +LLY,1997-11-05,67.125 +LLY,1997-11-06,66.5 +LLY,1997-11-07,65.5 +LLY,1997-11-10,65.125 +LLY,1997-11-11,65.125 +LLY,1997-11-12,63.125 +LLY,1997-11-13,63.625 +LLY,1997-11-14,66.875 +LLY,1997-11-17,67.3125 +LLY,1997-11-18,66.25 +LLY,1997-11-19,64.0 +LLY,1997-11-20,64.875 +LLY,1997-11-21,65.0 +LLY,1997-11-24,62.5 +LLY,1997-11-25,62.0 +LLY,1997-11-26,62.25 +LLY,1997-11-28,63.0 +LLY,1997-12-01,65.4375 +LLY,1997-12-02,65.125 +LLY,1997-12-03,65.125 +LLY,1997-12-04,65.1875 +LLY,1997-12-05,63.625 +LLY,1997-12-08,64.25 +LLY,1997-12-09,63.375 +LLY,1997-12-10,63.3125 +LLY,1997-12-11,63.625 +LLY,1997-12-12,63.5 +LLY,1997-12-15,64.875 +LLY,1997-12-16,66.875 +LLY,1997-12-17,67.125 +LLY,1997-12-18,67.25 +LLY,1997-12-19,66.375 +LLY,1997-12-22,66.8125 +LLY,1997-12-23,68.125 +LLY,1997-12-24,67.25 +LLY,1997-12-26,67.8125 +LLY,1997-12-29,69.8125 +LLY,1997-12-30,69.9375 +LLY,1997-12-31,69.625 +LLY,1998-01-02,68.9375 +LLY,1998-01-05,71.9375 +LLY,1998-01-06,70.6875 +LLY,1998-01-07,69.3125 +LLY,1998-01-08,68.5 +LLY,1998-01-09,66.625 +LLY,1998-01-12,68.25 +LLY,1998-01-13,67.9375 +LLY,1998-01-14,68.375 +LLY,1998-01-15,67.0 +LLY,1998-01-16,67.0 +LLY,1998-01-20,69.625 +LLY,1998-01-21,69.3125 +LLY,1998-01-22,67.875 +LLY,1998-01-23,66.875 +LLY,1998-01-26,66.3125 +LLY,1998-01-27,66.375 +LLY,1998-01-28,68.125 +LLY,1998-01-29,67.9375 +LLY,1998-01-30,67.625 +LLY,1998-02-02,69.375 +LLY,1998-02-03,68.75 +LLY,1998-02-04,68.375 +LLY,1998-02-05,66.6875 +LLY,1998-02-06,66.75 +LLY,1998-02-09,65.0 +LLY,1998-02-10,63.5 +LLY,1998-02-11,66.125 +LLY,1998-02-12,64.6875 +LLY,1998-02-13,63.6875 +LLY,1998-02-17,61.75 +LLY,1998-02-18,60.0 +LLY,1998-02-19,60.4375 +LLY,1998-02-20,61.625 +LLY,1998-02-23,64.8125 +LLY,1998-02-24,63.9375 +LLY,1998-02-25,65.375 +LLY,1998-02-26,65.4375 +LLY,1998-02-27,65.8125 +LLY,1998-03-02,65.0 +LLY,1998-03-03,64.375 +LLY,1998-03-04,62.75 +LLY,1998-03-05,64.375 +LLY,1998-03-06,66.125 +LLY,1998-03-09,64.625 +LLY,1998-03-10,66.4375 +LLY,1998-03-11,66.375 +LLY,1998-03-12,65.5625 +LLY,1998-03-13,65.5 +LLY,1998-03-16,67.4375 +LLY,1998-03-17,66.125 +LLY,1998-03-18,65.5625 +LLY,1998-03-19,66.1875 +LLY,1998-03-20,65.25 +LLY,1998-03-23,63.5 +LLY,1998-03-24,62.5 +LLY,1998-03-25,61.25 +LLY,1998-03-26,60.625 +LLY,1998-03-27,60.1875 +LLY,1998-03-30,58.25 +LLY,1998-03-31,59.625 +LLY,1998-04-01,59.4375 +LLY,1998-04-02,59.75 +LLY,1998-04-03,58.5625 +LLY,1998-04-06,61.125 +LLY,1998-04-07,63.875 +LLY,1998-04-08,65.0 +LLY,1998-04-09,63.9375 +LLY,1998-04-13,63.625 +LLY,1998-04-14,64.3125 +LLY,1998-04-15,64.75 +LLY,1998-04-16,63.25 +LLY,1998-04-17,68.375 +LLY,1998-04-20,72.1875 +LLY,1998-04-21,72.1875 +LLY,1998-04-22,71.4375 +LLY,1998-04-23,70.5 +LLY,1998-04-24,70.0 +LLY,1998-04-27,67.625 +LLY,1998-04-28,68.875 +LLY,1998-04-29,68.5 +LLY,1998-04-30,69.5625 +LLY,1998-05-01,66.3125 +LLY,1998-05-04,67.0 +LLY,1998-05-05,66.3125 +LLY,1998-05-06,66.0625 +LLY,1998-05-07,66.125 +LLY,1998-05-08,67.0 +LLY,1998-05-11,66.1875 +LLY,1998-05-12,66.5625 +LLY,1998-05-13,68.625 +LLY,1998-05-14,68.0 +LLY,1998-05-15,68.4375 +LLY,1998-05-18,69.75 +LLY,1998-05-19,67.4375 +LLY,1998-05-20,68.3125 +LLY,1998-05-21,67.0625 +LLY,1998-05-22,66.0 +LLY,1998-05-26,64.125 +LLY,1998-05-27,64.875 +LLY,1998-05-28,63.5 +LLY,1998-05-29,61.375 +LLY,1998-06-01,61.4375 +LLY,1998-06-02,60.625 +LLY,1998-06-03,61.125 +LLY,1998-06-04,61.9375 +LLY,1998-06-05,63.75 +LLY,1998-06-08,63.9375 +LLY,1998-06-09,64.0 +LLY,1998-06-10,63.375 +LLY,1998-06-11,62.25 +LLY,1998-06-12,63.625 +LLY,1998-06-15,63.5625 +LLY,1998-06-16,64.0625 +LLY,1998-06-17,64.375 +LLY,1998-06-18,65.125 +LLY,1998-06-19,66.5625 +LLY,1998-06-22,66.0 +LLY,1998-06-23,65.625 +LLY,1998-06-24,68.0625 +LLY,1998-06-25,67.0 +LLY,1998-06-26,68.5 +LLY,1998-06-29,67.625 +LLY,1998-06-30,66.25 +LLY,1998-07-01,64.5625 +LLY,1998-07-02,64.875 +LLY,1998-07-06,65.5 +LLY,1998-07-07,66.9375 +LLY,1998-07-08,67.3125 +LLY,1998-07-09,66.875 +LLY,1998-07-10,65.625 +LLY,1998-07-13,65.4375 +LLY,1998-07-14,65.125 +LLY,1998-07-15,63.125 +LLY,1998-07-16,64.4375 +LLY,1998-07-17,67.5625 +LLY,1998-07-20,69.1875 +LLY,1998-07-21,68.875 +LLY,1998-07-22,69.25 +LLY,1998-07-23,65.5625 +LLY,1998-07-24,67.0 +LLY,1998-07-27,66.8125 +LLY,1998-07-28,65.25 +LLY,1998-07-29,66.4375 +LLY,1998-07-30,68.4375 +LLY,1998-07-31,67.25 +LLY,1998-08-03,67.25 +LLY,1998-08-04,66.25 +LLY,1998-08-05,68.0 +LLY,1998-08-06,67.6875 +LLY,1998-08-07,68.1875 +LLY,1998-08-10,67.875 +LLY,1998-08-11,67.1875 +LLY,1998-08-12,68.625 +LLY,1998-08-13,69.4375 +LLY,1998-08-14,68.625 +LLY,1998-08-17,70.0 +LLY,1998-08-18,72.8125 +LLY,1998-08-19,74.625 +LLY,1998-08-20,72.875 +LLY,1998-08-21,74.1875 +LLY,1998-08-24,74.875 +LLY,1998-08-25,74.3125 +LLY,1998-08-26,77.125 +LLY,1998-08-27,74.0 +LLY,1998-08-28,72.5 +LLY,1998-08-31,65.75 +LLY,1998-09-01,69.4375 +LLY,1998-09-02,69.25 +LLY,1998-09-03,72.1875 +LLY,1998-09-04,70.9375 +LLY,1998-09-08,74.25 +LLY,1998-09-09,72.9375 +LLY,1998-09-10,72.8125 +LLY,1998-09-11,74.875 +LLY,1998-09-14,76.1875 +LLY,1998-09-15,77.3125 +LLY,1998-09-16,77.5 +LLY,1998-09-17,74.625 +LLY,1998-09-18,75.125 +LLY,1998-09-21,76.3125 +LLY,1998-09-22,79.875 +LLY,1998-09-23,80.875 +LLY,1998-09-24,78.125 +LLY,1998-09-25,78.5625 +LLY,1998-09-28,79.875 +LLY,1998-09-29,80.0625 +LLY,1998-09-30,78.3125 +LLY,1998-10-01,76.3125 +LLY,1998-10-02,76.875 +LLY,1998-10-05,78.6875 +LLY,1998-10-06,77.5 +LLY,1998-10-07,71.375 +LLY,1998-10-08,70.5625 +LLY,1998-10-09,73.375 +LLY,1998-10-12,73.75 +LLY,1998-10-13,72.5 +LLY,1998-10-14,72.5 +LLY,1998-10-15,74.5 +LLY,1998-10-16,75.25 +LLY,1998-10-19,75.0625 +LLY,1998-10-20,75.375 +LLY,1998-10-21,78.0 +LLY,1998-10-22,78.5625 +LLY,1998-10-23,77.6875 +LLY,1998-10-26,77.375 +LLY,1998-10-27,76.875 +LLY,1998-10-28,77.3125 +LLY,1998-10-29,80.25 +LLY,1998-10-30,81.0 +LLY,1998-11-02,82.0625 +LLY,1998-11-03,81.75 +LLY,1998-11-04,81.0 +LLY,1998-11-05,84.875 +LLY,1998-11-06,87.375 +LLY,1998-11-09,86.125 +LLY,1998-11-10,85.625 +LLY,1998-11-11,84.25 +LLY,1998-11-12,84.1875 +LLY,1998-11-13,83.625 +LLY,1998-11-16,83.8125 +LLY,1998-11-17,82.8125 +LLY,1998-11-18,84.875 +LLY,1998-11-19,86.0625 +LLY,1998-11-20,87.1875 +LLY,1998-11-23,89.375 +LLY,1998-11-24,89.375 +LLY,1998-11-25,90.75 +LLY,1998-11-27,90.875 +LLY,1998-11-30,89.6875 +LLY,1998-12-01,90.25 +LLY,1998-12-02,88.875 +LLY,1998-12-03,83.75 +LLY,1998-12-04,86.125 +LLY,1998-12-07,86.9375 +LLY,1998-12-08,87.625 +LLY,1998-12-09,88.4375 +LLY,1998-12-10,86.8125 +LLY,1998-12-11,89.9375 +LLY,1998-12-14,87.6875 +LLY,1998-12-15,88.3125 +LLY,1998-12-16,89.125 +LLY,1998-12-17,89.5 +LLY,1998-12-18,87.3125 +LLY,1998-12-21,84.0625 +LLY,1998-12-22,84.9375 +LLY,1998-12-23,85.625 +LLY,1998-12-24,85.25 +LLY,1998-12-28,87.25 +LLY,1998-12-29,90.125 +LLY,1998-12-30,90.5 +LLY,1998-12-31,88.875 +LLY,1999-01-04,86.0 +LLY,1999-01-05,85.8125 +LLY,1999-01-06,85.125 +LLY,1999-01-07,82.375 +LLY,1999-01-08,78.875 +LLY,1999-01-11,76.1875 +LLY,1999-01-12,76.5 +LLY,1999-01-13,80.6875 +LLY,1999-01-14,81.5 +LLY,1999-01-15,81.25 +LLY,1999-01-19,79.5 +LLY,1999-01-20,82.25 +LLY,1999-01-21,77.9375 +LLY,1999-01-22,80.25 +LLY,1999-01-25,86.25 +LLY,1999-01-26,89.5 +LLY,1999-01-27,90.75 +LLY,1999-01-28,92.25 +LLY,1999-01-29,93.6875 +LLY,1999-02-01,93.1875 +LLY,1999-02-02,91.8125 +LLY,1999-02-03,92.0 +LLY,1999-02-04,90.9375 +LLY,1999-02-05,88.4375 +LLY,1999-02-08,87.25 +LLY,1999-02-09,86.6875 +LLY,1999-02-10,87.375 +LLY,1999-02-11,90.0 +LLY,1999-02-12,90.1875 +LLY,1999-02-16,89.375 +LLY,1999-02-17,88.5 +LLY,1999-02-18,93.375 +LLY,1999-02-19,93.0625 +LLY,1999-02-22,94.875 +LLY,1999-02-23,96.4375 +LLY,1999-02-24,92.75 +LLY,1999-02-25,93.25 +LLY,1999-02-26,94.5 +LLY,1999-03-01,93.8125 +LLY,1999-03-02,93.0 +LLY,1999-03-03,92.875 +LLY,1999-03-04,94.5 +LLY,1999-03-05,97.4375 +LLY,1999-03-08,97.3125 +LLY,1999-03-09,95.5 +LLY,1999-03-10,91.8125 +LLY,1999-03-11,92.8125 +LLY,1999-03-12,94.875 +LLY,1999-03-15,96.5625 +LLY,1999-03-16,94.0625 +LLY,1999-03-17,88.75 +LLY,1999-03-18,88.8125 +LLY,1999-03-19,87.4375 +LLY,1999-03-22,85.0625 +LLY,1999-03-23,84.1875 +LLY,1999-03-24,85.6875 +LLY,1999-03-25,86.5 +LLY,1999-03-26,84.4375 +LLY,1999-03-29,86.625 +LLY,1999-03-30,87.9375 +LLY,1999-03-31,84.875 +LLY,1999-04-01,86.875 +LLY,1999-04-05,86.25 +LLY,1999-04-06,85.9375 +LLY,1999-04-07,85.375 +LLY,1999-04-08,88.5 +LLY,1999-04-09,90.25 +LLY,1999-04-12,90.0 +LLY,1999-04-13,87.4375 +LLY,1999-04-14,83.6875 +LLY,1999-04-15,81.1875 +LLY,1999-04-16,82.3125 +LLY,1999-04-19,72.875 +LLY,1999-04-20,73.6875 +LLY,1999-04-21,76.0 +LLY,1999-04-22,75.375 +LLY,1999-04-23,74.25 +LLY,1999-04-26,77.0 +LLY,1999-04-27,79.0625 +LLY,1999-04-28,77.5 +LLY,1999-04-29,75.0 +LLY,1999-04-30,73.625 +LLY,1999-05-03,76.1875 +LLY,1999-05-04,75.75 +LLY,1999-05-05,75.1875 +LLY,1999-05-06,76.125 +LLY,1999-05-07,75.5 +LLY,1999-05-10,73.3125 +LLY,1999-05-11,75.8125 +LLY,1999-05-12,76.4375 +LLY,1999-05-13,78.875 +LLY,1999-05-14,76.9375 +LLY,1999-05-17,78.0 +LLY,1999-05-18,77.25 +LLY,1999-05-19,75.75 +LLY,1999-05-20,73.875 +LLY,1999-05-21,71.3125 +LLY,1999-05-24,71.0 +LLY,1999-05-25,68.75 +LLY,1999-05-26,67.0 +LLY,1999-05-27,69.0 +LLY,1999-05-28,71.4375 +LLY,1999-06-01,70.6875 +LLY,1999-06-02,70.125 +LLY,1999-06-03,71.9375 +LLY,1999-06-04,75.25 +LLY,1999-06-07,71.875 +LLY,1999-06-08,72.5 +LLY,1999-06-09,72.8125 +LLY,1999-06-10,70.6875 +LLY,1999-06-11,69.6875 +LLY,1999-06-14,68.8125 +LLY,1999-06-15,68.875 +LLY,1999-06-16,69.75 +LLY,1999-06-17,70.625 +LLY,1999-06-18,68.9375 +LLY,1999-06-21,67.625 +LLY,1999-06-22,67.0625 +LLY,1999-06-23,65.1875 +LLY,1999-06-24,66.9375 +LLY,1999-06-25,65.875 +LLY,1999-06-28,65.3125 +LLY,1999-06-29,68.0 +LLY,1999-06-30,71.625 +LLY,1999-07-01,74.875 +LLY,1999-07-02,74.6875 +LLY,1999-07-06,74.3125 +LLY,1999-07-07,74.625 +LLY,1999-07-08,74.5 +LLY,1999-07-09,74.5 +LLY,1999-07-12,73.75 +LLY,1999-07-13,72.8125 +LLY,1999-07-14,73.9375 +LLY,1999-07-15,76.875 +LLY,1999-07-16,76.875 +LLY,1999-07-19,76.0 +LLY,1999-07-20,73.8125 +LLY,1999-07-21,73.0 +LLY,1999-07-22,71.9375 +LLY,1999-07-23,68.875 +LLY,1999-07-26,68.9375 +LLY,1999-07-27,67.875 +LLY,1999-07-28,67.8125 +LLY,1999-07-29,66.375 +LLY,1999-07-30,65.6875 +LLY,1999-08-02,65.25 +LLY,1999-08-03,64.25 +LLY,1999-08-04,62.75 +LLY,1999-08-05,63.125 +LLY,1999-08-06,62.6875 +LLY,1999-08-09,63.75 +LLY,1999-08-10,63.3125 +LLY,1999-08-11,61.5 +LLY,1999-08-12,61.875 +LLY,1999-08-13,63.0625 +LLY,1999-08-16,64.4375 +LLY,1999-08-17,65.625 +LLY,1999-08-18,66.9375 +LLY,1999-08-19,66.625 +LLY,1999-08-20,67.5625 +LLY,1999-08-23,71.0 +LLY,1999-08-24,72.5625 +LLY,1999-08-25,75.625 +LLY,1999-08-26,75.0 +LLY,1999-08-27,75.25 +LLY,1999-08-30,76.375 +LLY,1999-08-31,74.625 +LLY,1999-09-01,75.375 +LLY,1999-09-02,74.875 +LLY,1999-09-03,77.1875 +LLY,1999-09-07,75.0 +LLY,1999-09-08,73.9375 +LLY,1999-09-09,73.5 +LLY,1999-09-10,72.375 +LLY,1999-09-13,71.875 +LLY,1999-09-14,69.875 +LLY,1999-09-15,68.125 +LLY,1999-09-16,67.5625 +LLY,1999-09-17,67.0 +LLY,1999-09-20,67.125 +LLY,1999-09-21,65.625 +LLY,1999-09-22,66.6875 +LLY,1999-09-23,65.0625 +LLY,1999-09-24,65.1875 +LLY,1999-09-27,63.1875 +LLY,1999-09-28,62.9375 +LLY,1999-09-29,63.25 +LLY,1999-09-30,64.1875 +LLY,1999-10-01,68.5625 +LLY,1999-10-04,71.0 +LLY,1999-10-05,69.0625 +LLY,1999-10-06,70.875 +LLY,1999-10-07,70.6875 +LLY,1999-10-08,73.4375 +LLY,1999-10-11,72.125 +LLY,1999-10-12,70.625 +LLY,1999-10-13,69.75 +LLY,1999-10-14,67.8125 +LLY,1999-10-15,66.375 +LLY,1999-10-18,67.0625 +LLY,1999-10-19,69.875 +LLY,1999-10-20,65.625 +LLY,1999-10-21,68.1875 +LLY,1999-10-22,68.5625 +LLY,1999-10-25,68.4375 +LLY,1999-10-26,66.8125 +LLY,1999-10-27,67.125 +LLY,1999-10-28,68.25 +LLY,1999-10-29,68.875 +LLY,1999-11-01,68.75 +LLY,1999-11-02,68.875 +LLY,1999-11-03,71.875 +LLY,1999-11-04,76.125 +LLY,1999-11-05,77.0 +LLY,1999-11-08,75.25 +LLY,1999-11-09,74.0 +LLY,1999-11-10,75.9375 +LLY,1999-11-11,76.875 +LLY,1999-11-12,77.375 +LLY,1999-11-15,73.875 +LLY,1999-11-16,77.0 +LLY,1999-11-17,75.0625 +LLY,1999-11-18,73.625 +LLY,1999-11-19,72.875 +LLY,1999-11-22,75.0625 +LLY,1999-11-23,73.4375 +LLY,1999-11-24,73.5625 +LLY,1999-11-26,72.4375 +LLY,1999-11-29,75.375 +LLY,1999-11-30,72.171875 +LLY,1999-12-01,71.4375 +LLY,1999-12-02,71.328125 +LLY,1999-12-03,71.875 +LLY,1999-12-06,69.5 +LLY,1999-12-07,66.5 +LLY,1999-12-08,66.25 +LLY,1999-12-09,66.875 +LLY,1999-12-10,65.875 +LLY,1999-12-13,64.125 +LLY,1999-12-14,66.375 +LLY,1999-12-15,68.5625 +LLY,1999-12-16,66.875 +LLY,1999-12-17,67.0625 +LLY,1999-12-20,65.0 +LLY,1999-12-21,65.4375 +LLY,1999-12-22,66.875 +LLY,1999-12-23,68.25 +LLY,1999-12-27,70.5 +LLY,1999-12-28,68.4375 +LLY,1999-12-29,67.3125 +LLY,1999-12-30,67.25 +LLY,1999-12-31,66.5 +LLY,2000-01-03,65.5625 +LLY,2000-01-04,63.5 +LLY,2000-01-05,64.3125 +LLY,2000-01-06,66.1875 +LLY,2000-01-07,71.0625 +LLY,2000-01-10,68.125 +LLY,2000-01-11,68.5 +LLY,2000-01-12,67.5 +LLY,2000-01-13,66.6875 +LLY,2000-01-14,68.3125 +LLY,2000-01-18,67.3125 +LLY,2000-01-19,67.75 +LLY,2000-01-20,66.78125 +LLY,2000-01-21,64.75 +LLY,2000-01-24,62.125 +LLY,2000-01-25,62.3125 +LLY,2000-01-26,62.75 +LLY,2000-01-27,64.25 +LLY,2000-01-28,65.3125 +LLY,2000-01-31,66.875 +LLY,2000-02-01,65.5625 +LLY,2000-02-02,65.0625 +LLY,2000-02-03,65.25 +LLY,2000-02-04,64.875 +LLY,2000-02-07,63.3125 +LLY,2000-02-08,63.3125 +LLY,2000-02-09,61.75 +LLY,2000-02-10,62.3125 +LLY,2000-02-11,61.625 +LLY,2000-02-14,60.75 +LLY,2000-02-15,61.1875 +LLY,2000-02-16,61.25 +LLY,2000-02-17,60.1875 +LLY,2000-02-18,58.5 +LLY,2000-02-22,59.5 +LLY,2000-02-23,60.3125 +LLY,2000-02-24,58.5625 +LLY,2000-02-25,56.6875 +LLY,2000-02-28,57.5 +LLY,2000-02-29,59.4375 +LLY,2000-03-01,58.875 +LLY,2000-03-02,57.6875 +LLY,2000-03-03,58.0 +LLY,2000-03-06,57.625 +LLY,2000-03-07,54.5 +LLY,2000-03-08,55.5 +LLY,2000-03-09,60.0625 +LLY,2000-03-10,61.1875 +LLY,2000-03-13,59.25 +LLY,2000-03-14,57.4375 +LLY,2000-03-15,62.75 +LLY,2000-03-16,64.75 +LLY,2000-03-17,61.375 +LLY,2000-03-20,60.75 +LLY,2000-03-21,61.6875 +LLY,2000-03-22,63.5625 +LLY,2000-03-23,64.375 +LLY,2000-03-24,62.125 +LLY,2000-03-27,60.5 +LLY,2000-03-28,60.25 +LLY,2000-03-29,61.0 +LLY,2000-03-30,60.75 +LLY,2000-03-31,62.625 +LLY,2000-04-03,65.375 +LLY,2000-04-04,69.0 +LLY,2000-04-05,67.46875 +LLY,2000-04-06,65.875 +LLY,2000-04-07,64.3125 +LLY,2000-04-10,64.875 +LLY,2000-04-11,66.875 +LLY,2000-04-12,65.125 +LLY,2000-04-13,70.0 +LLY,2000-04-14,67.4375 +LLY,2000-04-17,70.0 +LLY,2000-04-18,73.25 +LLY,2000-04-19,75.625 +LLY,2000-04-20,75.75 +LLY,2000-04-24,77.5 +LLY,2000-04-25,77.0 +LLY,2000-04-26,77.8125 +LLY,2000-04-27,77.9375 +LLY,2000-04-28,77.125 +LLY,2000-05-01,77.375 +LLY,2000-05-02,78.0 +LLY,2000-05-03,79.0 +LLY,2000-05-04,79.25 +LLY,2000-05-05,79.75 +LLY,2000-05-08,80.5 +LLY,2000-05-09,79.625 +LLY,2000-05-10,77.25 +LLY,2000-05-11,74.875 +LLY,2000-05-12,75.4375 +LLY,2000-05-15,76.4375 +LLY,2000-05-16,74.9375 +LLY,2000-05-17,73.875 +LLY,2000-05-18,73.75 +LLY,2000-05-19,75.9375 +LLY,2000-05-22,75.1875 +LLY,2000-05-23,75.5625 +LLY,2000-05-24,77.125 +LLY,2000-05-25,78.625 +LLY,2000-05-26,78.8125 +LLY,2000-05-30,76.5 +LLY,2000-05-31,76.125 +LLY,2000-06-01,77.0625 +LLY,2000-06-02,73.125 +LLY,2000-06-05,72.4375 +LLY,2000-06-06,74.125 +LLY,2000-06-07,74.875 +LLY,2000-06-08,74.9375 +LLY,2000-06-09,76.1875 +LLY,2000-06-12,78.25 +LLY,2000-06-13,80.75 +LLY,2000-06-14,82.8125 +LLY,2000-06-15,83.0 +LLY,2000-06-16,84.9375 +LLY,2000-06-19,86.375 +LLY,2000-06-20,86.578125 +LLY,2000-06-21,86.75 +LLY,2000-06-22,84.5 +LLY,2000-06-23,85.3125 +LLY,2000-06-26,86.5625 +LLY,2000-06-27,84.75 +LLY,2000-06-28,87.203125 +LLY,2000-06-29,101.625 +LLY,2000-06-30,99.875 +LLY,2000-07-03,98.75 +LLY,2000-07-05,104.5 +LLY,2000-07-06,101.625 +LLY,2000-07-07,101.0 +LLY,2000-07-10,104.0 +LLY,2000-07-11,103.0 +LLY,2000-07-12,99.75 +LLY,2000-07-13,95.75 +LLY,2000-07-14,94.5 +LLY,2000-07-17,98.46875 +LLY,2000-07-18,100.5 +LLY,2000-07-19,98.75 +LLY,2000-07-20,96.5 +LLY,2000-07-21,97.875 +LLY,2000-07-24,101.140625 +LLY,2000-07-25,101.0 +LLY,2000-07-26,98.90625 +LLY,2000-07-27,99.421875 +LLY,2000-07-28,102.25 +LLY,2000-07-31,103.875 +LLY,2000-08-01,106.875 +LLY,2000-08-02,106.75 +LLY,2000-08-03,107.875 +LLY,2000-08-04,107.375 +LLY,2000-08-07,106.546875 +LLY,2000-08-08,108.546875 +LLY,2000-08-09,76.875 +LLY,2000-08-10,77.125 +LLY,2000-08-11,77.0 +LLY,2000-08-14,77.75 +LLY,2000-08-15,77.0 +LLY,2000-08-16,77.25 +LLY,2000-08-17,78.375 +LLY,2000-08-18,76.5 +LLY,2000-08-21,77.1875 +LLY,2000-08-22,76.09375 +LLY,2000-08-23,77.1875 +LLY,2000-08-24,75.625 +LLY,2000-08-25,75.5625 +LLY,2000-08-28,74.5 +LLY,2000-08-29,74.0 +LLY,2000-08-30,74.25 +LLY,2000-08-31,73.015625 +LLY,2000-09-01,72.6875 +LLY,2000-09-05,69.75 +LLY,2000-09-06,67.375 +LLY,2000-09-07,69.0 +LLY,2000-09-08,69.34375 +LLY,2000-09-11,70.25 +LLY,2000-09-12,71.625 +LLY,2000-09-13,74.4375 +LLY,2000-09-14,73.75 +LLY,2000-09-15,72.9375 +LLY,2000-09-18,74.4375 +LLY,2000-09-19,75.875 +LLY,2000-09-20,74.125 +LLY,2000-09-21,78.0625 +LLY,2000-09-22,81.5 +LLY,2000-09-25,82.859375 +LLY,2000-09-26,82.625 +LLY,2000-09-27,81.6875 +LLY,2000-09-28,82.375 +LLY,2000-09-29,81.125 +LLY,2000-10-02,80.875 +LLY,2000-10-03,81.75 +LLY,2000-10-04,82.5 +LLY,2000-10-05,84.5625 +LLY,2000-10-06,82.9375 +LLY,2000-10-09,82.6875 +LLY,2000-10-10,84.5 +LLY,2000-10-11,87.4375 +LLY,2000-10-12,87.5 +LLY,2000-10-13,87.0 +LLY,2000-10-16,89.8125 +LLY,2000-10-17,89.125 +LLY,2000-10-18,89.25 +LLY,2000-10-19,88.5 +LLY,2000-10-20,86.375 +LLY,2000-10-23,88.9375 +LLY,2000-10-24,87.6875 +LLY,2000-10-25,88.8125 +LLY,2000-10-26,87.5 +LLY,2000-10-27,87.5 +LLY,2000-10-30,88.0 +LLY,2000-10-31,89.375 +LLY,2000-11-01,91.0 +LLY,2000-11-02,88.5 +LLY,2000-11-03,88.0625 +LLY,2000-11-06,89.5625 +LLY,2000-11-07,87.25 +LLY,2000-11-08,90.4375 +LLY,2000-11-09,89.6875 +LLY,2000-11-10,90.5 +LLY,2000-11-13,86.125 +LLY,2000-11-14,87.875 +LLY,2000-11-15,87.6875 +LLY,2000-11-16,86.5625 +LLY,2000-11-17,89.4375 +LLY,2000-11-20,87.75 +LLY,2000-11-21,89.875 +LLY,2000-11-22,86.8125 +LLY,2000-11-24,84.8125 +LLY,2000-11-27,88.6875 +LLY,2000-11-28,91.75 +LLY,2000-11-29,94.5 +LLY,2000-11-30,93.6875 +LLY,2000-12-01,90.0625 +LLY,2000-12-04,90.4375 +LLY,2000-12-05,90.375 +LLY,2000-12-06,90.375 +LLY,2000-12-07,92.125 +LLY,2000-12-08,92.5625 +LLY,2000-12-11,92.875 +LLY,2000-12-12,92.3125 +LLY,2000-12-13,91.0 +LLY,2000-12-14,89.75 +LLY,2000-12-15,89.25 +LLY,2000-12-18,88.5 +LLY,2000-12-19,89.0 +LLY,2000-12-20,90.9375 +LLY,2000-12-21,90.75 +LLY,2000-12-22,87.6875 +LLY,2000-12-26,89.9375 +LLY,2000-12-27,89.125 +LLY,2000-12-28,91.625 +LLY,2000-12-29,93.0625 +LLY,2001-01-02,91.5 +LLY,2001-01-03,86.3125 +LLY,2001-01-04,81.125 +LLY,2001-01-05,80.6875 +LLY,2001-01-08,80.75 +LLY,2001-01-09,84.5 +LLY,2001-01-10,83.375 +LLY,2001-01-11,81.625 +LLY,2001-01-12,80.0 +LLY,2001-01-16,83.25 +LLY,2001-01-17,81.5625 +LLY,2001-01-18,81.75 +LLY,2001-01-19,80.75 +LLY,2001-01-22,81.75 +LLY,2001-01-23,83.125 +LLY,2001-01-24,82.75 +LLY,2001-01-25,83.0625 +LLY,2001-01-26,82.5 +LLY,2001-01-29,81.0999984741211 +LLY,2001-01-30,79.80999755859375 +LLY,2001-01-31,78.80000305175781 +LLY,2001-02-01,80.1500015258789 +LLY,2001-02-02,81.9000015258789 +LLY,2001-02-05,79.9000015258789 +LLY,2001-02-06,77.5 +LLY,2001-02-07,78.94999694824219 +LLY,2001-02-08,80.98999786376953 +LLY,2001-02-09,80.75 +LLY,2001-02-12,80.4000015258789 +LLY,2001-02-13,79.98999786376953 +LLY,2001-02-14,77.08000183105469 +LLY,2001-02-15,75.25 +LLY,2001-02-16,73.0 +LLY,2001-02-20,73.68000030517578 +LLY,2001-02-21,73.76000213623047 +LLY,2001-02-22,74.23999786376953 +LLY,2001-02-23,75.94999694824219 +LLY,2001-02-26,77.38999938964844 +LLY,2001-02-27,78.0 +LLY,2001-02-28,79.45999908447266 +LLY,2001-03-01,78.9800033569336 +LLY,2001-03-02,79.33000183105469 +LLY,2001-03-05,79.45999908447266 +LLY,2001-03-06,77.95999908447266 +LLY,2001-03-07,76.7699966430664 +LLY,2001-03-08,77.4000015258789 +LLY,2001-03-09,79.0 +LLY,2001-03-12,78.5 +LLY,2001-03-13,78.30000305175781 +LLY,2001-03-14,76.94000244140625 +LLY,2001-03-15,75.73999786376953 +LLY,2001-03-16,74.44000244140625 +LLY,2001-03-19,76.0 +LLY,2001-03-20,76.5 +LLY,2001-03-21,74.22000122070312 +LLY,2001-03-22,73.3499984741211 +LLY,2001-03-23,72.58999633789062 +LLY,2001-03-26,74.38999938964844 +LLY,2001-03-27,76.22000122070312 +LLY,2001-03-28,77.36000061035156 +LLY,2001-03-29,75.69999694824219 +LLY,2001-03-30,76.66000366210938 +LLY,2001-04-02,75.45999908447266 +LLY,2001-04-03,75.01000213623047 +LLY,2001-04-04,76.20999908447266 +LLY,2001-04-05,77.12000274658203 +LLY,2001-04-06,77.5 +LLY,2001-04-09,77.91999816894531 +LLY,2001-04-10,78.36000061035156 +LLY,2001-04-11,76.91999816894531 +LLY,2001-04-12,77.44000244140625 +LLY,2001-04-16,79.0 +LLY,2001-04-17,80.88999938964844 +LLY,2001-04-18,79.87999725341797 +LLY,2001-04-19,79.79000091552734 +LLY,2001-04-20,80.0999984741211 +LLY,2001-04-23,80.38999938964844 +LLY,2001-04-24,79.05999755859375 +LLY,2001-04-25,81.33999633789062 +LLY,2001-04-26,81.38999938964844 +LLY,2001-04-27,82.80000305175781 +LLY,2001-04-30,85.0 +LLY,2001-05-01,85.62999725341797 +LLY,2001-05-02,86.4000015258789 +LLY,2001-05-03,85.31999969482422 +LLY,2001-05-04,86.04000091552734 +LLY,2001-05-07,86.77999877929688 +LLY,2001-05-08,86.04000091552734 +LLY,2001-05-09,85.51000213623047 +LLY,2001-05-10,85.01000213623047 +LLY,2001-05-11,83.9000015258789 +LLY,2001-05-14,84.44000244140625 +LLY,2001-05-15,84.80000305175781 +LLY,2001-05-16,86.26000213623047 +LLY,2001-05-17,87.7300033569336 +LLY,2001-05-18,85.48999786376953 +LLY,2001-05-21,85.8499984741211 +LLY,2001-05-22,85.55999755859375 +LLY,2001-05-23,84.5 +LLY,2001-05-24,84.9000015258789 +LLY,2001-05-25,84.0199966430664 +LLY,2001-05-29,85.9000015258789 +LLY,2001-05-30,84.69999694824219 +LLY,2001-05-31,84.69999694824219 +LLY,2001-06-01,86.43000030517578 +LLY,2001-06-04,87.0 +LLY,2001-06-05,88.0999984741211 +LLY,2001-06-06,86.98999786376953 +LLY,2001-06-07,87.04000091552734 +LLY,2001-06-08,87.04000091552734 +LLY,2001-06-11,87.0 +LLY,2001-06-12,86.5 +LLY,2001-06-13,83.69999694824219 +LLY,2001-06-14,83.5 +LLY,2001-06-15,81.4000015258789 +LLY,2001-06-18,80.87999725341797 +LLY,2001-06-19,78.70999908447266 +LLY,2001-06-20,79.5199966430664 +LLY,2001-06-21,78.5 +LLY,2001-06-22,76.4000015258789 +LLY,2001-06-25,75.5199966430664 +LLY,2001-06-26,75.7300033569336 +LLY,2001-06-27,74.0199966430664 +LLY,2001-06-28,73.68000030517578 +LLY,2001-06-29,74.0 +LLY,2001-07-02,75.75 +LLY,2001-07-03,76.3499984741211 +LLY,2001-07-05,75.5999984741211 +LLY,2001-07-06,75.11000061035156 +LLY,2001-07-09,76.4000015258789 +LLY,2001-07-10,74.69999694824219 +LLY,2001-07-11,75.80000305175781 +LLY,2001-07-12,74.55000305175781 +LLY,2001-07-13,75.77999877929688 +LLY,2001-07-16,75.0999984741211 +LLY,2001-07-17,75.05000305175781 +LLY,2001-07-18,76.75 +LLY,2001-07-19,77.45999908447266 +LLY,2001-07-20,77.4000015258789 +LLY,2001-07-23,76.55000305175781 +LLY,2001-07-24,76.11000061035156 +LLY,2001-07-25,76.30000305175781 +LLY,2001-07-26,78.12000274658203 +LLY,2001-07-27,78.37999725341797 +LLY,2001-07-30,79.08999633789062 +LLY,2001-07-31,79.27999877929688 +LLY,2001-08-01,78.9000015258789 +LLY,2001-08-02,79.55000305175781 +LLY,2001-08-03,79.19999694824219 +LLY,2001-08-06,79.05000305175781 +LLY,2001-08-07,78.3499984741211 +LLY,2001-08-08,77.62999725341797 +LLY,2001-08-09,77.23999786376953 +LLY,2001-08-10,78.0999984741211 +LLY,2001-08-13,78.45999908447266 +LLY,2001-08-14,78.38999938964844 +LLY,2001-08-15,79.0999984741211 +LLY,2001-08-16,80.04000091552734 +LLY,2001-08-17,79.80000305175781 +LLY,2001-08-20,81.08999633789062 +LLY,2001-08-21,80.7699966430664 +LLY,2001-08-22,81.80000305175781 +LLY,2001-08-23,82.44000244140625 +LLY,2001-08-24,83.66999816894531 +LLY,2001-08-27,82.25 +LLY,2001-08-28,79.94999694824219 +LLY,2001-08-29,79.04000091552734 +LLY,2001-08-30,79.31999969482422 +LLY,2001-08-31,77.62999725341797 +LLY,2001-09-04,78.72000122070312 +LLY,2001-09-05,79.80000305175781 +LLY,2001-09-06,78.5 +LLY,2001-09-07,76.69999694824219 +LLY,2001-09-10,77.19999694824219 +LLY,2001-09-17,77.61000061035156 +LLY,2001-09-18,77.95999908447266 +LLY,2001-09-19,75.5 +LLY,2001-09-20,73.91000366210938 +LLY,2001-09-21,73.98999786376953 +LLY,2001-09-24,76.9000015258789 +LLY,2001-09-25,77.19999694824219 +LLY,2001-09-26,78.55000305175781 +LLY,2001-09-27,80.0999984741211 +LLY,2001-09-28,80.69999694824219 +LLY,2001-10-01,81.66000366210938 +LLY,2001-10-02,82.87000274658203 +LLY,2001-10-03,79.25 +LLY,2001-10-04,78.97000122070312 +LLY,2001-10-05,79.69000244140625 +LLY,2001-10-08,79.6500015258789 +LLY,2001-10-09,78.69999694824219 +LLY,2001-10-10,79.75 +LLY,2001-10-11,78.98999786376953 +LLY,2001-10-12,78.88999938964844 +LLY,2001-10-15,78.05999755859375 +LLY,2001-10-16,79.0 +LLY,2001-10-17,75.0 +LLY,2001-10-18,76.0999984741211 +LLY,2001-10-19,75.95999908447266 +LLY,2001-10-22,77.51000213623047 +LLY,2001-10-23,77.55999755859375 +LLY,2001-10-24,78.19999694824219 +LLY,2001-10-25,79.0 +LLY,2001-10-26,79.69999694824219 +LLY,2001-10-29,79.37000274658203 +LLY,2001-10-30,77.2699966430664 +LLY,2001-10-31,76.5 +LLY,2001-11-01,76.94999694824219 +LLY,2001-11-02,77.88999938964844 +LLY,2001-11-05,78.5 +LLY,2001-11-06,79.5999984741211 +LLY,2001-11-07,80.1500015258789 +LLY,2001-11-08,79.36000061035156 +LLY,2001-11-09,78.47000122070312 +LLY,2001-11-12,78.5 +LLY,2001-11-13,78.97000122070312 +LLY,2001-11-14,78.23999786376953 +LLY,2001-11-15,78.37000274658203 +LLY,2001-11-16,79.0199966430664 +LLY,2001-11-19,79.98999786376953 +LLY,2001-11-20,81.13999938964844 +LLY,2001-11-21,83.33000183105469 +LLY,2001-11-23,82.41999816894531 +LLY,2001-11-26,82.63999938964844 +LLY,2001-11-27,82.2300033569336 +LLY,2001-11-28,81.44999694824219 +LLY,2001-11-29,82.55000305175781 +LLY,2001-11-30,82.66999816894531 +LLY,2001-12-03,83.5999984741211 +LLY,2001-12-04,82.79000091552734 +LLY,2001-12-05,82.44999694824219 +LLY,2001-12-06,81.7699966430664 +LLY,2001-12-07,82.31999969482422 +LLY,2001-12-10,81.54000091552734 +LLY,2001-12-11,80.4000015258789 +LLY,2001-12-12,79.01000213623047 +LLY,2001-12-13,80.47000122070312 +LLY,2001-12-14,81.80999755859375 +LLY,2001-12-17,82.80000305175781 +LLY,2001-12-18,82.63999938964844 +LLY,2001-12-19,81.5999984741211 +LLY,2001-12-20,80.02999877929688 +LLY,2001-12-21,78.4000015258789 +LLY,2001-12-24,79.73999786376953 +LLY,2001-12-26,79.30000305175781 +LLY,2001-12-27,79.23999786376953 +LLY,2001-12-28,79.83999633789062 +LLY,2001-12-31,78.54000091552734 +LLY,2002-01-02,78.5 +LLY,2002-01-03,77.66000366210938 +LLY,2002-01-04,77.69999694824219 +LLY,2002-01-07,76.8499984741211 +LLY,2002-01-08,75.6500015258789 +LLY,2002-01-09,75.31999969482422 +LLY,2002-01-10,76.80000305175781 +LLY,2002-01-11,76.4000015258789 +LLY,2002-01-14,77.0 +LLY,2002-01-15,77.05000305175781 +LLY,2002-01-16,76.05999755859375 +LLY,2002-01-17,75.43000030517578 +LLY,2002-01-18,74.58999633789062 +LLY,2002-01-22,75.8499984741211 +LLY,2002-01-23,75.7699966430664 +LLY,2002-01-24,74.0999984741211 +LLY,2002-01-25,75.11000061035156 +LLY,2002-01-28,74.29000091552734 +LLY,2002-01-29,73.4000015258789 +LLY,2002-01-30,74.04000091552734 +LLY,2002-01-31,75.0999984741211 +LLY,2002-02-01,74.79000091552734 +LLY,2002-02-04,73.30000305175781 +LLY,2002-02-05,73.94000244140625 +LLY,2002-02-06,73.36000061035156 +LLY,2002-02-07,72.86000061035156 +LLY,2002-02-08,73.66999816894531 +LLY,2002-02-11,74.86000061035156 +LLY,2002-02-12,75.75 +LLY,2002-02-13,76.12000274658203 +LLY,2002-02-14,76.41999816894531 +LLY,2002-02-15,76.38999938964844 +LLY,2002-02-19,75.68000030517578 +LLY,2002-02-20,76.83000183105469 +LLY,2002-02-21,76.5999984741211 +LLY,2002-02-22,77.08000183105469 +LLY,2002-02-25,76.6500015258789 +LLY,2002-02-26,75.91999816894531 +LLY,2002-02-27,77.44000244140625 +LLY,2002-02-28,75.7300033569336 +LLY,2002-03-01,77.5 +LLY,2002-03-04,78.5 +LLY,2002-03-05,77.25 +LLY,2002-03-06,78.19999694824219 +LLY,2002-03-07,78.4800033569336 +LLY,2002-03-08,78.19999694824219 +LLY,2002-03-11,78.87999725341797 +LLY,2002-03-12,79.38999938964844 +LLY,2002-03-13,79.48999786376953 +LLY,2002-03-14,79.25 +LLY,2002-03-15,79.8499984741211 +LLY,2002-03-18,80.5999984741211 +LLY,2002-03-19,80.69000244140625 +LLY,2002-03-20,79.2300033569336 +LLY,2002-03-21,79.0999984741211 +LLY,2002-03-22,78.73999786376953 +LLY,2002-03-25,77.36000061035156 +LLY,2002-03-26,77.0 +LLY,2002-03-27,75.77999877929688 +LLY,2002-03-28,76.19999694824219 +LLY,2002-04-01,77.72000122070312 +LLY,2002-04-02,78.73999786376953 +LLY,2002-04-03,77.63999938964844 +LLY,2002-04-04,76.19999694824219 +LLY,2002-04-05,75.3499984741211 +LLY,2002-04-08,74.5 +LLY,2002-04-09,74.56999969482422 +LLY,2002-04-10,75.05000305175781 +LLY,2002-04-11,74.41000366210938 +LLY,2002-04-12,73.41999816894531 +LLY,2002-04-15,75.19999694824219 +LLY,2002-04-16,74.11000061035156 +LLY,2002-04-17,73.29000091552734 +LLY,2002-04-18,74.16000366210938 +LLY,2002-04-19,73.83999633789062 +LLY,2002-04-22,73.41000366210938 +LLY,2002-04-23,71.9000015258789 +LLY,2002-04-24,69.88999938964844 +LLY,2002-04-25,70.4000015258789 +LLY,2002-04-26,70.0199966430664 +LLY,2002-04-29,68.30000305175781 +LLY,2002-04-30,66.05000305175781 +LLY,2002-05-01,67.19999694824219 +LLY,2002-05-02,68.0 +LLY,2002-05-03,66.9000015258789 +LLY,2002-05-06,65.56999969482422 +LLY,2002-05-07,64.8499984741211 +LLY,2002-05-08,67.37000274658203 +LLY,2002-05-09,65.01000213623047 +LLY,2002-05-10,64.70999908447266 +LLY,2002-05-13,64.58000183105469 +LLY,2002-05-14,65.69999694824219 +LLY,2002-05-15,63.5099983215332 +LLY,2002-05-16,63.40999984741211 +LLY,2002-05-17,65.0 +LLY,2002-05-20,64.0 +LLY,2002-05-21,64.0 +LLY,2002-05-22,64.16000366210938 +LLY,2002-05-23,64.8499984741211 +LLY,2002-05-24,63.810001373291016 +LLY,2002-05-28,63.970001220703125 +LLY,2002-05-29,64.30000305175781 +LLY,2002-05-30,64.3499984741211 +LLY,2002-05-31,64.69999694824219 +LLY,2002-06-03,63.95000076293945 +LLY,2002-06-04,62.060001373291016 +LLY,2002-06-05,62.65999984741211 +LLY,2002-06-06,61.380001068115234 +LLY,2002-06-07,61.29999923706055 +LLY,2002-06-10,61.310001373291016 +LLY,2002-06-11,59.75 +LLY,2002-06-12,58.5 +LLY,2002-06-13,59.869998931884766 +LLY,2002-06-14,60.45000076293945 +LLY,2002-06-17,62.400001525878906 +LLY,2002-06-18,62.63999938964844 +LLY,2002-06-19,60.68000030517578 +LLY,2002-06-20,60.150001525878906 +LLY,2002-06-21,58.38999938964844 +LLY,2002-06-24,57.93000030517578 +LLY,2002-06-25,57.22999954223633 +LLY,2002-06-26,58.11000061035156 +LLY,2002-06-27,59.83000183105469 +LLY,2002-06-28,56.400001525878906 +LLY,2002-07-01,53.7599983215332 +LLY,2002-07-02,52.119998931884766 +LLY,2002-07-03,50.4900016784668 +LLY,2002-07-05,52.25 +LLY,2002-07-08,52.09000015258789 +LLY,2002-07-09,49.97999954223633 +LLY,2002-07-10,48.18000030517578 +LLY,2002-07-11,49.70000076293945 +LLY,2002-07-12,50.2599983215332 +LLY,2002-07-15,51.61000061035156 +LLY,2002-07-16,52.349998474121094 +LLY,2002-07-17,50.900001525878906 +LLY,2002-07-18,48.540000915527344 +LLY,2002-07-19,48.150001525878906 +LLY,2002-07-22,48.68000030517578 +LLY,2002-07-23,48.68000030517578 +LLY,2002-07-24,49.45000076293945 +LLY,2002-07-25,51.810001373291016 +LLY,2002-07-26,53.70000076293945 +LLY,2002-07-29,57.150001525878906 +LLY,2002-07-30,58.25 +LLY,2002-07-31,58.41999816894531 +LLY,2002-08-01,55.0 +LLY,2002-08-02,53.88999938964844 +LLY,2002-08-05,51.79999923706055 +LLY,2002-08-06,52.63999938964844 +LLY,2002-08-07,55.52000045776367 +LLY,2002-08-08,56.810001373291016 +LLY,2002-08-09,57.220001220703125 +LLY,2002-08-12,58.0 +LLY,2002-08-13,56.0 +LLY,2002-08-14,58.2400016784668 +LLY,2002-08-15,57.83000183105469 +LLY,2002-08-16,57.099998474121094 +LLY,2002-08-19,57.779998779296875 +LLY,2002-08-20,57.040000915527344 +LLY,2002-08-21,58.119998931884766 +LLY,2002-08-22,62.150001525878906 +LLY,2002-08-23,59.56999969482422 +LLY,2002-08-26,59.650001525878906 +LLY,2002-08-27,58.4900016784668 +LLY,2002-08-28,58.0 +LLY,2002-08-29,57.0099983215332 +LLY,2002-08-30,58.04999923706055 +LLY,2002-09-03,55.81999969482422 +LLY,2002-09-04,57.619998931884766 +LLY,2002-09-05,56.20000076293945 +LLY,2002-09-06,56.02000045776367 +LLY,2002-09-09,57.56999969482422 +LLY,2002-09-10,57.810001373291016 +LLY,2002-09-11,58.040000915527344 +LLY,2002-09-12,57.939998626708984 +LLY,2002-09-13,58.06999969482422 +LLY,2002-09-16,58.75 +LLY,2002-09-17,57.58000183105469 +LLY,2002-09-18,57.06999969482422 +LLY,2002-09-19,55.31999969482422 +LLY,2002-09-20,56.33000183105469 +LLY,2002-09-23,55.099998474121094 +LLY,2002-09-24,55.0 +LLY,2002-09-25,56.970001220703125 +LLY,2002-09-26,57.9900016784668 +LLY,2002-09-27,55.63999938964844 +LLY,2002-09-30,55.34000015258789 +LLY,2002-10-01,57.5 +LLY,2002-10-02,57.84000015258789 +LLY,2002-10-03,57.349998474121094 +LLY,2002-10-04,55.41999816894531 +LLY,2002-10-07,56.81999969482422 +LLY,2002-10-08,59.599998474121094 +LLY,2002-10-09,59.79999923706055 +LLY,2002-10-10,60.900001525878906 +LLY,2002-10-11,62.0 +LLY,2002-10-14,61.9900016784668 +LLY,2002-10-15,64.01000213623047 +LLY,2002-10-16,63.65999984741211 +LLY,2002-10-17,63.0 +LLY,2002-10-18,62.939998626708984 +LLY,2002-10-21,63.20000076293945 +LLY,2002-10-22,63.0 +LLY,2002-10-23,58.09000015258789 +LLY,2002-10-24,55.709999084472656 +LLY,2002-10-25,56.95000076293945 +LLY,2002-10-28,56.77000045776367 +LLY,2002-10-29,56.380001068115234 +LLY,2002-10-30,56.66999816894531 +LLY,2002-10-31,55.5 +LLY,2002-11-01,56.7400016784668 +LLY,2002-11-04,58.0 +LLY,2002-11-05,57.939998626708984 +LLY,2002-11-06,60.47999954223633 +LLY,2002-11-07,58.959999084472656 +LLY,2002-11-08,62.2400016784668 +LLY,2002-11-11,62.150001525878906 +LLY,2002-11-12,61.38999938964844 +LLY,2002-11-13,60.290000915527344 +LLY,2002-11-14,61.95000076293945 +LLY,2002-11-15,61.29999923706055 +LLY,2002-11-18,60.380001068115234 +LLY,2002-11-19,61.54999923706055 +LLY,2002-11-20,63.290000915527344 +LLY,2002-11-21,64.7300033569336 +LLY,2002-11-22,65.7300033569336 +LLY,2002-11-25,68.05999755859375 +LLY,2002-11-26,64.0 +LLY,2002-11-27,69.0 +LLY,2002-11-29,68.30000305175781 +LLY,2002-12-02,68.75 +LLY,2002-12-03,67.16000366210938 +LLY,2002-12-04,67.48999786376953 +LLY,2002-12-05,67.06999969482422 +LLY,2002-12-06,65.44000244140625 +LLY,2002-12-09,65.36000061035156 +LLY,2002-12-10,66.0999984741211 +LLY,2002-12-11,65.8499984741211 +LLY,2002-12-12,64.0999984741211 +LLY,2002-12-13,64.47000122070312 +LLY,2002-12-16,64.8499984741211 +LLY,2002-12-17,63.959999084472656 +LLY,2002-12-18,62.63999938964844 +LLY,2002-12-19,62.5 +LLY,2002-12-20,63.25 +LLY,2002-12-23,64.44999694824219 +LLY,2002-12-24,64.43000030517578 +LLY,2002-12-26,63.900001525878906 +LLY,2002-12-27,62.84000015258789 +LLY,2002-12-30,63.900001525878906 +LLY,2002-12-31,63.5 +LLY,2003-01-02,65.5 +LLY,2003-01-03,66.98999786376953 +LLY,2003-01-06,67.9800033569336 +LLY,2003-01-07,66.62000274658203 +LLY,2003-01-08,67.0999984741211 +LLY,2003-01-09,67.2300033569336 +LLY,2003-01-10,67.26000213623047 +LLY,2003-01-13,66.5 +LLY,2003-01-14,67.19999694824219 +LLY,2003-01-15,67.27999877929688 +LLY,2003-01-16,67.61000061035156 +LLY,2003-01-17,65.80000305175781 +LLY,2003-01-21,65.41000366210938 +LLY,2003-01-22,64.94999694824219 +LLY,2003-01-23,63.54999923706055 +LLY,2003-01-24,61.58000183105469 +LLY,2003-01-27,60.220001220703125 +LLY,2003-01-28,60.939998626708984 +LLY,2003-01-29,61.2400016784668 +LLY,2003-01-30,59.369998931884766 +LLY,2003-01-31,60.2400016784668 +LLY,2003-02-03,61.68000030517578 +LLY,2003-02-04,61.15999984741211 +LLY,2003-02-05,60.5099983215332 +LLY,2003-02-06,61.209999084472656 +LLY,2003-02-07,59.7599983215332 +LLY,2003-02-10,60.130001068115234 +LLY,2003-02-11,60.040000915527344 +LLY,2003-02-12,58.88999938964844 +LLY,2003-02-13,57.290000915527344 +LLY,2003-02-14,56.72999954223633 +LLY,2003-02-18,57.81999969482422 +LLY,2003-02-19,58.150001525878906 +LLY,2003-02-20,56.849998474121094 +LLY,2003-02-21,57.47999954223633 +LLY,2003-02-24,56.66999816894531 +LLY,2003-02-25,55.959999084472656 +LLY,2003-02-26,55.58000183105469 +LLY,2003-02-27,56.5099983215332 +LLY,2003-02-28,56.560001373291016 +LLY,2003-03-03,56.599998474121094 +LLY,2003-03-04,56.20000076293945 +LLY,2003-03-05,57.0 +LLY,2003-03-06,55.95000076293945 +LLY,2003-03-07,56.97999954223633 +LLY,2003-03-10,56.0 +LLY,2003-03-11,53.70000076293945 +LLY,2003-03-12,54.040000915527344 +LLY,2003-03-13,55.2400016784668 +LLY,2003-03-14,53.97999954223633 +LLY,2003-03-17,55.29999923706055 +LLY,2003-03-18,55.97999954223633 +LLY,2003-03-19,56.79999923706055 +LLY,2003-03-20,56.630001068115234 +LLY,2003-03-21,58.20000076293945 +LLY,2003-03-24,56.70000076293945 +LLY,2003-03-25,58.13999938964844 +LLY,2003-03-26,57.86000061035156 +LLY,2003-03-27,58.209999084472656 +LLY,2003-03-28,58.36000061035156 +LLY,2003-03-31,57.150001525878906 +LLY,2003-04-01,58.33000183105469 +LLY,2003-04-02,59.61000061035156 +LLY,2003-04-03,60.5 +LLY,2003-04-04,61.25 +LLY,2003-04-07,59.810001373291016 +LLY,2003-04-08,59.79999923706055 +LLY,2003-04-09,59.2599983215332 +LLY,2003-04-10,59.66999816894531 +LLY,2003-04-11,58.36000061035156 +LLY,2003-04-14,59.5 +LLY,2003-04-15,59.06999969482422 +LLY,2003-04-16,58.2400016784668 +LLY,2003-04-17,58.380001068115234 +LLY,2003-04-21,59.470001220703125 +LLY,2003-04-22,61.290000915527344 +LLY,2003-04-23,62.5 +LLY,2003-04-24,64.05000305175781 +LLY,2003-04-25,63.279998779296875 +LLY,2003-04-28,64.04000091552734 +LLY,2003-04-29,64.5 +LLY,2003-04-30,63.81999969482422 +LLY,2003-05-01,64.12000274658203 +LLY,2003-05-02,64.23999786376953 +LLY,2003-05-05,63.95000076293945 +LLY,2003-05-06,63.9900016784668 +LLY,2003-05-07,64.36000061035156 +LLY,2003-05-08,63.90999984741211 +LLY,2003-05-09,64.1500015258789 +LLY,2003-05-12,64.37000274658203 +LLY,2003-05-13,63.79999923706055 +LLY,2003-05-14,63.7400016784668 +LLY,2003-05-15,64.1500015258789 +LLY,2003-05-16,63.529998779296875 +LLY,2003-05-19,60.75 +LLY,2003-05-20,58.349998474121094 +LLY,2003-05-21,58.29999923706055 +LLY,2003-05-22,57.72999954223633 +LLY,2003-05-23,58.099998474121094 +LLY,2003-05-27,59.29999923706055 +LLY,2003-05-28,58.70000076293945 +LLY,2003-05-29,58.220001220703125 +LLY,2003-05-30,59.77000045776367 +LLY,2003-06-02,58.150001525878906 +LLY,2003-06-03,59.599998474121094 +LLY,2003-06-04,60.18000030517578 +LLY,2003-06-05,61.720001220703125 +LLY,2003-06-06,61.18000030517578 +LLY,2003-06-09,59.970001220703125 +LLY,2003-06-10,60.22999954223633 +LLY,2003-06-11,63.189998626708984 +LLY,2003-06-12,64.05999755859375 +LLY,2003-06-13,65.20999908447266 +LLY,2003-06-16,67.8499984741211 +LLY,2003-06-17,69.83000183105469 +LLY,2003-06-18,69.0 +LLY,2003-06-19,67.4000015258789 +LLY,2003-06-20,68.52999877929688 +LLY,2003-06-23,67.06999969482422 +LLY,2003-06-24,68.66000366210938 +LLY,2003-06-25,67.75 +LLY,2003-06-26,69.52999877929688 +LLY,2003-06-27,68.12000274658203 +LLY,2003-06-30,68.97000122070312 +LLY,2003-07-01,69.77999877929688 +LLY,2003-07-02,69.61000061035156 +LLY,2003-07-03,69.2699966430664 +LLY,2003-07-07,70.33000183105469 +LLY,2003-07-08,69.16999816894531 +LLY,2003-07-09,67.91000366210938 +LLY,2003-07-10,67.08000183105469 +LLY,2003-07-11,67.44999694824219 +LLY,2003-07-14,67.3499984741211 +LLY,2003-07-15,65.83000183105469 +LLY,2003-07-16,66.2300033569336 +LLY,2003-07-17,66.80999755859375 +LLY,2003-07-18,67.18000030517578 +LLY,2003-07-21,66.13999938964844 +LLY,2003-07-22,65.88999938964844 +LLY,2003-07-23,66.06999969482422 +LLY,2003-07-24,66.81999969482422 +LLY,2003-07-25,67.3499984741211 +LLY,2003-07-28,66.62000274658203 +LLY,2003-07-29,64.87999725341797 +LLY,2003-07-30,66.55000305175781 +LLY,2003-07-31,65.83999633789062 +LLY,2003-08-01,64.0 +LLY,2003-08-04,64.62000274658203 +LLY,2003-08-05,63.810001373291016 +LLY,2003-08-06,62.939998626708984 +LLY,2003-08-07,63.849998474121094 +LLY,2003-08-08,62.93000030517578 +LLY,2003-08-11,63.06999969482422 +LLY,2003-08-12,62.880001068115234 +LLY,2003-08-13,62.20000076293945 +LLY,2003-08-14,61.400001525878906 +LLY,2003-08-15,61.630001068115234 +LLY,2003-08-18,61.65999984741211 +LLY,2003-08-19,61.25 +LLY,2003-08-20,61.619998931884766 +LLY,2003-08-21,63.560001373291016 +LLY,2003-08-22,62.79999923706055 +LLY,2003-08-25,63.58000183105469 +LLY,2003-08-26,64.55999755859375 +LLY,2003-08-27,65.22000122070312 +LLY,2003-08-28,65.87000274658203 +LLY,2003-08-29,66.52999877929688 +LLY,2003-09-02,66.80000305175781 +LLY,2003-09-03,62.099998474121094 +LLY,2003-09-04,61.040000915527344 +LLY,2003-09-05,61.0 +LLY,2003-09-08,61.75 +LLY,2003-09-09,61.439998626708984 +LLY,2003-09-10,62.029998779296875 +LLY,2003-09-11,60.97999954223633 +LLY,2003-09-12,61.4900016784668 +LLY,2003-09-15,60.900001525878906 +LLY,2003-09-16,61.0 +LLY,2003-09-17,60.7400016784668 +LLY,2003-09-18,61.040000915527344 +LLY,2003-09-19,60.209999084472656 +LLY,2003-09-22,59.25 +LLY,2003-09-23,59.83000183105469 +LLY,2003-09-24,59.25 +LLY,2003-09-25,58.720001220703125 +LLY,2003-09-26,57.9900016784668 +LLY,2003-09-29,58.20000076293945 +LLY,2003-09-30,59.400001525878906 +LLY,2003-10-01,63.0099983215332 +LLY,2003-10-02,63.5099983215332 +LLY,2003-10-03,63.400001525878906 +LLY,2003-10-06,63.43000030517578 +LLY,2003-10-07,63.0 +LLY,2003-10-08,62.279998779296875 +LLY,2003-10-09,62.16999816894531 +LLY,2003-10-10,62.310001373291016 +LLY,2003-10-13,62.040000915527344 +LLY,2003-10-14,62.380001068115234 +LLY,2003-10-15,61.65999984741211 +LLY,2003-10-16,61.91999816894531 +LLY,2003-10-17,61.15999984741211 +LLY,2003-10-20,61.54999923706055 +LLY,2003-10-21,62.5 +LLY,2003-10-22,60.779998779296875 +LLY,2003-10-23,65.0999984741211 +LLY,2003-10-24,66.29000091552734 +LLY,2003-10-27,66.6500015258789 +LLY,2003-10-28,67.3499984741211 +LLY,2003-10-29,66.12999725341797 +LLY,2003-10-30,66.63999938964844 +LLY,2003-10-31,66.62000274658203 +LLY,2003-11-03,66.75 +LLY,2003-11-04,65.25 +LLY,2003-11-05,66.04000091552734 +LLY,2003-11-06,66.37999725341797 +LLY,2003-11-07,65.8499984741211 +LLY,2003-11-10,65.52999877929688 +LLY,2003-11-11,65.02999877929688 +LLY,2003-11-12,66.19000244140625 +LLY,2003-11-13,69.05000305175781 +LLY,2003-11-14,71.27999877929688 +LLY,2003-11-17,70.69999694824219 +LLY,2003-11-18,70.94000244140625 +LLY,2003-11-19,72.54000091552734 +LLY,2003-11-20,71.52999877929688 +LLY,2003-11-21,69.61000061035156 +LLY,2003-11-24,70.5 +LLY,2003-11-25,70.66999816894531 +LLY,2003-11-26,69.30000305175781 +LLY,2003-11-28,68.80000305175781 +LLY,2003-12-01,70.30000305175781 +LLY,2003-12-02,69.5 +LLY,2003-12-03,68.9800033569336 +LLY,2003-12-04,69.01000213623047 +LLY,2003-12-05,68.80000305175781 +LLY,2003-12-08,70.02999877929688 +LLY,2003-12-09,70.55000305175781 +LLY,2003-12-10,70.4000015258789 +LLY,2003-12-11,71.80000305175781 +LLY,2003-12-12,72.19000244140625 +LLY,2003-12-15,71.69000244140625 +LLY,2003-12-16,73.29000091552734 +LLY,2003-12-17,72.4800033569336 +LLY,2003-12-18,73.12000274658203 +LLY,2003-12-19,73.88999938964844 +LLY,2003-12-22,72.19999694824219 +LLY,2003-12-23,70.5199966430664 +LLY,2003-12-24,70.5 +LLY,2003-12-26,70.62000274658203 +LLY,2003-12-29,71.62000274658203 +LLY,2003-12-30,70.93000030517578 +LLY,2003-12-31,70.33000183105469 +LLY,2004-01-02,71.23999786376953 +LLY,2004-01-05,70.19000244140625 +LLY,2004-01-06,70.12999725341797 +LLY,2004-01-07,69.81999969482422 +LLY,2004-01-08,68.0999984741211 +LLY,2004-01-09,67.58000183105469 +LLY,2004-01-12,68.83000183105469 +LLY,2004-01-13,68.5999984741211 +LLY,2004-01-14,69.19999694824219 +LLY,2004-01-15,69.51000213623047 +LLY,2004-01-16,70.05999755859375 +LLY,2004-01-20,69.75 +LLY,2004-01-21,70.80000305175781 +LLY,2004-01-22,70.94999694824219 +LLY,2004-01-23,69.45999908447266 +LLY,2004-01-26,68.88999938964844 +LLY,2004-01-27,68.44999694824219 +LLY,2004-01-28,66.91999816894531 +LLY,2004-01-29,68.4000015258789 +LLY,2004-01-30,68.04000091552734 +LLY,2004-02-02,69.05000305175781 +LLY,2004-02-03,69.4000015258789 +LLY,2004-02-04,70.5 +LLY,2004-02-05,71.44999694824219 +LLY,2004-02-06,72.8499984741211 +LLY,2004-02-09,73.22000122070312 +LLY,2004-02-10,74.54000091552734 +LLY,2004-02-11,74.69999694824219 +LLY,2004-02-12,73.58000183105469 +LLY,2004-02-13,73.5 +LLY,2004-02-17,72.95999908447266 +LLY,2004-02-18,72.45999908447266 +LLY,2004-02-19,72.6500015258789 +LLY,2004-02-20,72.47000122070312 +LLY,2004-02-23,72.0199966430664 +LLY,2004-02-24,72.37000274658203 +LLY,2004-02-25,72.79000091552734 +LLY,2004-02-26,73.5999984741211 +LLY,2004-02-27,73.94000244140625 +LLY,2004-03-01,73.44000244140625 +LLY,2004-03-02,72.62999725341797 +LLY,2004-03-03,73.08000183105469 +LLY,2004-03-04,73.12000274658203 +LLY,2004-03-05,73.45999908447266 +LLY,2004-03-08,72.80000305175781 +LLY,2004-03-09,71.8499984741211 +LLY,2004-03-10,70.48999786376953 +LLY,2004-03-11,69.16999816894531 +LLY,2004-03-12,70.93000030517578 +LLY,2004-03-15,69.68000030517578 +LLY,2004-03-16,70.66999816894531 +LLY,2004-03-17,69.83000183105469 +LLY,2004-03-18,69.81999969482422 +LLY,2004-03-19,68.62999725341797 +LLY,2004-03-22,67.95999908447266 +LLY,2004-03-23,67.55000305175781 +LLY,2004-03-24,66.48999786376953 +LLY,2004-03-25,65.5 +LLY,2004-03-26,65.0 +LLY,2004-03-29,65.5999984741211 +LLY,2004-03-30,65.80000305175781 +LLY,2004-03-31,66.9000015258789 +LLY,2004-04-01,67.5999984741211 +LLY,2004-04-02,68.69999694824219 +LLY,2004-04-05,69.1500015258789 +LLY,2004-04-06,68.77999877929688 +LLY,2004-04-07,69.4000015258789 +LLY,2004-04-08,68.87999725341797 +LLY,2004-04-12,69.20999908447266 +LLY,2004-04-13,69.33999633789062 +LLY,2004-04-14,70.41000366210938 +LLY,2004-04-15,72.9000015258789 +LLY,2004-04-16,72.44999694824219 +LLY,2004-04-19,73.4000015258789 +LLY,2004-04-20,72.25 +LLY,2004-04-21,73.41000366210938 +LLY,2004-04-22,74.0199966430664 +LLY,2004-04-23,73.1500015258789 +LLY,2004-04-26,73.3499984741211 +LLY,2004-04-27,73.77999877929688 +LLY,2004-04-28,73.6500015258789 +LLY,2004-04-29,73.4000015258789 +LLY,2004-04-30,73.80999755859375 +LLY,2004-05-03,74.63999938964844 +LLY,2004-05-04,75.33000183105469 +LLY,2004-05-05,75.33000183105469 +LLY,2004-05-06,76.26000213623047 +LLY,2004-05-07,75.55000305175781 +LLY,2004-05-10,74.37999725341797 +LLY,2004-05-11,73.8499984741211 +LLY,2004-05-12,73.70999908447266 +LLY,2004-05-13,73.26000213623047 +LLY,2004-05-14,73.8499984741211 +LLY,2004-05-17,72.93000030517578 +LLY,2004-05-18,72.56999969482422 +LLY,2004-05-19,71.87999725341797 +LLY,2004-05-20,72.30999755859375 +LLY,2004-05-21,71.9800033569336 +LLY,2004-05-24,70.7699966430664 +LLY,2004-05-25,72.06999969482422 +LLY,2004-05-26,73.41999816894531 +LLY,2004-05-27,73.95999908447266 +LLY,2004-05-28,73.66999816894531 +LLY,2004-06-01,74.73999786376953 +LLY,2004-06-02,74.5 +LLY,2004-06-03,74.36000061035156 +LLY,2004-06-04,75.0 +LLY,2004-06-07,75.66000366210938 +LLY,2004-06-08,75.37999725341797 +LLY,2004-06-09,73.56999969482422 +LLY,2004-06-10,73.63999938964844 +LLY,2004-06-14,72.69999694824219 +LLY,2004-06-15,72.62000274658203 +LLY,2004-06-16,73.19999694824219 +LLY,2004-06-17,73.54000091552734 +LLY,2004-06-18,73.58000183105469 +LLY,2004-06-21,72.66999816894531 +LLY,2004-06-22,72.93000030517578 +LLY,2004-06-23,73.13999938964844 +LLY,2004-06-24,72.7300033569336 +LLY,2004-06-25,71.4000015258789 +LLY,2004-06-28,71.69999694824219 +LLY,2004-06-29,70.25 +LLY,2004-06-30,69.91000366210938 +LLY,2004-07-01,68.93000030517578 +LLY,2004-07-02,69.37000274658203 +LLY,2004-07-06,68.27999877929688 +LLY,2004-07-07,67.52999877929688 +LLY,2004-07-08,67.87999725341797 +LLY,2004-07-09,67.0 +LLY,2004-07-12,68.12000274658203 +LLY,2004-07-13,68.43000030517578 +LLY,2004-07-14,67.98999786376953 +LLY,2004-07-15,66.83000183105469 +LLY,2004-07-16,66.30000305175781 +LLY,2004-07-19,65.52999877929688 +LLY,2004-07-20,64.66999816894531 +LLY,2004-07-21,65.27999877929688 +LLY,2004-07-22,64.73999786376953 +LLY,2004-07-23,62.709999084472656 +LLY,2004-07-26,62.13999938964844 +LLY,2004-07-27,63.06999969482422 +LLY,2004-07-28,63.689998626708984 +LLY,2004-07-29,63.63999938964844 +LLY,2004-07-30,63.720001220703125 +LLY,2004-08-02,63.54999923706055 +LLY,2004-08-03,63.220001220703125 +LLY,2004-08-04,63.650001525878906 +LLY,2004-08-05,61.40999984741211 +LLY,2004-08-06,61.0 +LLY,2004-08-09,60.470001220703125 +LLY,2004-08-10,61.060001373291016 +LLY,2004-08-11,62.599998474121094 +LLY,2004-08-12,62.060001373291016 +LLY,2004-08-13,61.56999969482422 +LLY,2004-08-16,63.09000015258789 +LLY,2004-08-17,62.83000183105469 +LLY,2004-08-18,64.55999755859375 +LLY,2004-08-19,64.3499984741211 +LLY,2004-08-20,64.5 +LLY,2004-08-23,64.4000015258789 +LLY,2004-08-24,64.69999694824219 +LLY,2004-08-25,64.4800033569336 +LLY,2004-08-26,63.529998779296875 +LLY,2004-08-27,64.31999969482422 +LLY,2004-08-30,63.20000076293945 +LLY,2004-08-31,63.45000076293945 +LLY,2004-09-01,64.11000061035156 +LLY,2004-09-02,64.80000305175781 +LLY,2004-09-03,64.9800033569336 +LLY,2004-09-07,66.0 +LLY,2004-09-08,65.06999969482422 +LLY,2004-09-09,65.7300033569336 +LLY,2004-09-10,65.8499984741211 +LLY,2004-09-13,65.44999694824219 +LLY,2004-09-14,66.45999908447266 +LLY,2004-09-15,67.1500015258789 +LLY,2004-09-16,66.76000213623047 +LLY,2004-09-17,66.38999938964844 +LLY,2004-09-20,65.51000213623047 +LLY,2004-09-21,65.16000366210938 +LLY,2004-09-22,63.91999816894531 +LLY,2004-09-23,63.5 +LLY,2004-09-24,63.65999984741211 +LLY,2004-09-27,62.900001525878906 +LLY,2004-09-28,62.04999923706055 +LLY,2004-09-29,61.849998474121094 +LLY,2004-09-30,60.04999923706055 +LLY,2004-10-01,61.400001525878906 +LLY,2004-10-04,61.560001373291016 +LLY,2004-10-05,62.0099983215332 +LLY,2004-10-06,61.470001220703125 +LLY,2004-10-07,59.560001373291016 +LLY,2004-10-08,59.08000183105469 +LLY,2004-10-11,59.0 +LLY,2004-10-12,57.150001525878906 +LLY,2004-10-13,56.29999923706055 +LLY,2004-10-14,56.029998779296875 +LLY,2004-10-15,57.349998474121094 +LLY,2004-10-18,57.400001525878906 +LLY,2004-10-19,56.0 +LLY,2004-10-20,55.099998474121094 +LLY,2004-10-21,52.63999938964844 +LLY,2004-10-22,51.849998474121094 +LLY,2004-10-25,50.439998626708984 +LLY,2004-10-26,52.45000076293945 +LLY,2004-10-27,56.20000076293945 +LLY,2004-10-28,56.040000915527344 +LLY,2004-10-29,54.90999984741211 +LLY,2004-11-01,55.150001525878906 +LLY,2004-11-02,55.119998931884766 +LLY,2004-11-03,56.630001068115234 +LLY,2004-11-04,57.31999969482422 +LLY,2004-11-05,57.599998474121094 +LLY,2004-11-08,56.95000076293945 +LLY,2004-11-09,56.529998779296875 +LLY,2004-11-10,55.619998931884766 +LLY,2004-11-11,55.9900016784668 +LLY,2004-11-12,56.209999084472656 +LLY,2004-11-15,57.18000030517578 +LLY,2004-11-16,56.810001373291016 +LLY,2004-11-17,55.86000061035156 +LLY,2004-11-18,56.400001525878906 +LLY,2004-11-19,55.220001220703125 +LLY,2004-11-22,56.130001068115234 +LLY,2004-11-23,54.630001068115234 +LLY,2004-11-24,54.790000915527344 +LLY,2004-11-26,54.75 +LLY,2004-11-29,54.31999969482422 +LLY,2004-11-30,53.33000183105469 +LLY,2004-12-01,54.470001220703125 +LLY,2004-12-02,54.790000915527344 +LLY,2004-12-03,54.5 +LLY,2004-12-06,54.599998474121094 +LLY,2004-12-07,53.65999984741211 +LLY,2004-12-08,54.34000015258789 +LLY,2004-12-09,54.68000030517578 +LLY,2004-12-10,55.040000915527344 +LLY,2004-12-13,56.04999923706055 +LLY,2004-12-14,57.0 +LLY,2004-12-15,56.720001220703125 +LLY,2004-12-16,57.400001525878906 +LLY,2004-12-17,56.02000045776367 +LLY,2004-12-20,55.29999923706055 +LLY,2004-12-21,55.810001373291016 +LLY,2004-12-22,56.619998931884766 +LLY,2004-12-23,57.2599983215332 +LLY,2004-12-27,57.18000030517578 +LLY,2004-12-28,57.43000030517578 +LLY,2004-12-29,57.25 +LLY,2004-12-30,57.5 +LLY,2004-12-31,56.75 +LLY,2005-01-03,56.25 +LLY,2005-01-04,55.5 +LLY,2005-01-05,56.08000183105469 +LLY,2005-01-06,56.529998779296875 +LLY,2005-01-07,56.2599983215332 +LLY,2005-01-10,56.939998626708984 +LLY,2005-01-11,57.029998779296875 +LLY,2005-01-12,57.779998779296875 +LLY,2005-01-13,56.41999816894531 +LLY,2005-01-14,57.25 +LLY,2005-01-18,57.540000915527344 +LLY,2005-01-19,57.0 +LLY,2005-01-20,56.43000030517578 +LLY,2005-01-21,55.31999969482422 +LLY,2005-01-24,54.84000015258789 +LLY,2005-01-25,54.849998474121094 +LLY,2005-01-26,55.5 +LLY,2005-01-27,55.56999969482422 +LLY,2005-01-28,53.58000183105469 +LLY,2005-01-31,54.2400016784668 +LLY,2005-02-01,54.7599983215332 +LLY,2005-02-02,55.13999938964844 +LLY,2005-02-03,54.869998931884766 +LLY,2005-02-04,55.029998779296875 +LLY,2005-02-07,55.7400016784668 +LLY,2005-02-08,55.400001525878906 +LLY,2005-02-09,54.650001525878906 +LLY,2005-02-10,54.79999923706055 +LLY,2005-02-11,55.5 +LLY,2005-02-14,55.400001525878906 +LLY,2005-02-15,55.77000045776367 +LLY,2005-02-16,55.43000030517578 +LLY,2005-02-17,55.130001068115234 +LLY,2005-02-18,54.599998474121094 +LLY,2005-02-22,54.560001373291016 +LLY,2005-02-23,54.83000183105469 +LLY,2005-02-24,55.119998931884766 +LLY,2005-02-25,55.83000183105469 +LLY,2005-02-28,56.0 +LLY,2005-03-01,56.4900016784668 +LLY,2005-03-02,56.349998474121094 +LLY,2005-03-03,56.150001525878906 +LLY,2005-03-04,56.7599983215332 +LLY,2005-03-07,57.31999969482422 +LLY,2005-03-08,56.7400016784668 +LLY,2005-03-09,55.599998474121094 +LLY,2005-03-10,55.560001373291016 +LLY,2005-03-11,54.849998474121094 +LLY,2005-03-14,53.70000076293945 +LLY,2005-03-15,52.70000076293945 +LLY,2005-03-16,52.290000915527344 +LLY,2005-03-17,52.22999954223633 +LLY,2005-03-18,52.52000045776367 +LLY,2005-03-21,51.97999954223633 +LLY,2005-03-22,51.84000015258789 +LLY,2005-03-23,52.779998779296875 +LLY,2005-03-24,52.900001525878906 +LLY,2005-03-28,52.75 +LLY,2005-03-29,51.72999954223633 +LLY,2005-03-30,52.77000045776367 +LLY,2005-03-31,52.099998474121094 +LLY,2005-04-01,51.189998626708984 +LLY,2005-04-04,51.33000183105469 +LLY,2005-04-05,53.209999084472656 +LLY,2005-04-06,53.560001373291016 +LLY,2005-04-07,54.0 +LLY,2005-04-08,54.310001373291016 +LLY,2005-04-11,54.369998931884766 +LLY,2005-04-12,53.81999969482422 +LLY,2005-04-13,57.119998931884766 +LLY,2005-04-14,55.15999984741211 +LLY,2005-04-15,58.06999969482422 +LLY,2005-04-18,59.0 +LLY,2005-04-19,59.45000076293945 +LLY,2005-04-20,58.02000045776367 +LLY,2005-04-21,58.5 +LLY,2005-04-22,58.400001525878906 +LLY,2005-04-25,58.77000045776367 +LLY,2005-04-26,58.400001525878906 +LLY,2005-04-27,58.22999954223633 +LLY,2005-04-28,58.0 +LLY,2005-04-29,58.470001220703125 +LLY,2005-05-02,58.90999984741211 +LLY,2005-05-03,59.75 +LLY,2005-05-04,60.2599983215332 +LLY,2005-05-05,60.439998626708984 +LLY,2005-05-06,60.18000030517578 +LLY,2005-05-09,59.7599983215332 +LLY,2005-05-10,59.130001068115234 +LLY,2005-05-11,58.75 +LLY,2005-05-12,59.189998626708984 +LLY,2005-05-13,58.7599983215332 +LLY,2005-05-16,59.400001525878906 +LLY,2005-05-17,59.560001373291016 +LLY,2005-05-18,60.36000061035156 +LLY,2005-05-19,59.939998626708984 +LLY,2005-05-20,58.900001525878906 +LLY,2005-05-23,58.720001220703125 +LLY,2005-05-24,58.619998931884766 +LLY,2005-05-25,58.70000076293945 +LLY,2005-05-26,59.099998474121094 +LLY,2005-05-27,59.04999923706055 +LLY,2005-05-31,58.29999923706055 +LLY,2005-06-01,58.45000076293945 +LLY,2005-06-02,58.189998626708984 +LLY,2005-06-03,57.650001525878906 +LLY,2005-06-06,57.689998626708984 +LLY,2005-06-07,57.650001525878906 +LLY,2005-06-08,57.369998931884766 +LLY,2005-06-09,57.06999969482422 +LLY,2005-06-10,56.9900016784668 +LLY,2005-06-13,57.29999923706055 +LLY,2005-06-14,57.650001525878906 +LLY,2005-06-15,57.36000061035156 +LLY,2005-06-16,58.36000061035156 +LLY,2005-06-17,58.52000045776367 +LLY,2005-06-20,58.04999923706055 +LLY,2005-06-21,58.119998931884766 +LLY,2005-06-22,58.31999969482422 +LLY,2005-06-23,57.52000045776367 +LLY,2005-06-24,56.90999984741211 +LLY,2005-06-27,56.439998626708984 +LLY,2005-06-28,56.65999984741211 +LLY,2005-06-29,56.29999923706055 +LLY,2005-06-30,55.709999084472656 +LLY,2005-07-01,55.41999816894531 +LLY,2005-07-05,55.720001220703125 +LLY,2005-07-06,55.630001068115234 +LLY,2005-07-07,55.209999084472656 +LLY,2005-07-08,56.25 +LLY,2005-07-11,56.619998931884766 +LLY,2005-07-12,56.45000076293945 +LLY,2005-07-13,56.380001068115234 +LLY,2005-07-14,56.939998626708984 +LLY,2005-07-15,56.65999984741211 +LLY,2005-07-18,56.79999923706055 +LLY,2005-07-19,56.720001220703125 +LLY,2005-07-20,57.2599983215332 +LLY,2005-07-21,56.25 +LLY,2005-07-22,55.0 +LLY,2005-07-25,54.75 +LLY,2005-07-26,54.36000061035156 +LLY,2005-07-27,54.90999984741211 +LLY,2005-07-28,55.439998626708984 +LLY,2005-07-29,56.31999969482422 +LLY,2005-08-01,56.689998626708984 +LLY,2005-08-02,56.0099983215332 +LLY,2005-08-03,54.939998626708984 +LLY,2005-08-04,53.900001525878906 +LLY,2005-08-05,53.45000076293945 +LLY,2005-08-08,53.099998474121094 +LLY,2005-08-09,53.84000015258789 +LLY,2005-08-10,53.900001525878906 +LLY,2005-08-11,53.63999938964844 +LLY,2005-08-12,53.40999984741211 +LLY,2005-08-15,53.04999923706055 +LLY,2005-08-16,52.72999954223633 +LLY,2005-08-17,52.779998779296875 +LLY,2005-08-18,52.52000045776367 +LLY,2005-08-19,52.56999969482422 +LLY,2005-08-22,52.709999084472656 +LLY,2005-08-23,53.720001220703125 +LLY,2005-08-24,53.38999938964844 +LLY,2005-08-25,53.5 +LLY,2005-08-26,53.40999984741211 +LLY,2005-08-29,54.040000915527344 +LLY,2005-08-30,54.06999969482422 +LLY,2005-08-31,55.02000045776367 +LLY,2005-09-01,54.5099983215332 +LLY,2005-09-02,54.75 +LLY,2005-09-06,55.630001068115234 +LLY,2005-09-07,56.36000061035156 +LLY,2005-09-08,56.45000076293945 +LLY,2005-09-09,56.720001220703125 +LLY,2005-09-12,56.95000076293945 +LLY,2005-09-13,55.52000045776367 +LLY,2005-09-14,55.45000076293945 +LLY,2005-09-15,54.90999984741211 +LLY,2005-09-16,55.20000076293945 +LLY,2005-09-19,54.7599983215332 +LLY,2005-09-20,54.099998474121094 +LLY,2005-09-21,53.689998626708984 +LLY,2005-09-22,53.95000076293945 +LLY,2005-09-23,53.790000915527344 +LLY,2005-09-26,53.290000915527344 +LLY,2005-09-27,53.56999969482422 +LLY,2005-09-28,53.470001220703125 +LLY,2005-09-29,54.290000915527344 +LLY,2005-09-30,53.52000045776367 +LLY,2005-10-03,52.93000030517578 +LLY,2005-10-04,53.61000061035156 +LLY,2005-10-05,53.75 +LLY,2005-10-06,54.0099983215332 +LLY,2005-10-07,53.40999984741211 +LLY,2005-10-10,52.91999816894531 +LLY,2005-10-11,52.119998931884766 +LLY,2005-10-12,52.18000030517578 +LLY,2005-10-13,52.540000915527344 +LLY,2005-10-14,52.619998931884766 +LLY,2005-10-17,51.529998779296875 +LLY,2005-10-18,51.630001068115234 +LLY,2005-10-19,51.599998474121094 +LLY,2005-10-20,51.25 +LLY,2005-10-21,50.70000076293945 +LLY,2005-10-24,50.779998779296875 +LLY,2005-10-25,50.310001373291016 +LLY,2005-10-26,50.400001525878906 +LLY,2005-10-27,50.0 +LLY,2005-10-28,49.9900016784668 +LLY,2005-10-31,49.790000915527344 +LLY,2005-11-01,49.7599983215332 +LLY,2005-11-02,49.900001525878906 +LLY,2005-11-03,50.15999984741211 +LLY,2005-11-04,50.83000183105469 +LLY,2005-11-07,51.099998474121094 +LLY,2005-11-08,51.68000030517578 +LLY,2005-11-09,52.029998779296875 +LLY,2005-11-10,51.400001525878906 +LLY,2005-11-11,50.97999954223633 +LLY,2005-11-14,50.209999084472656 +LLY,2005-11-15,50.439998626708984 +LLY,2005-11-16,49.79999923706055 +LLY,2005-11-17,49.7599983215332 +LLY,2005-11-18,50.34000015258789 +LLY,2005-11-21,50.7400016784668 +LLY,2005-11-22,50.619998931884766 +LLY,2005-11-23,50.849998474121094 +LLY,2005-11-25,50.540000915527344 +LLY,2005-11-28,50.20000076293945 +LLY,2005-11-29,50.04999923706055 +LLY,2005-11-30,50.5 +LLY,2005-12-01,51.5 +LLY,2005-12-02,51.56999969482422 +LLY,2005-12-05,51.470001220703125 +LLY,2005-12-06,52.189998626708984 +LLY,2005-12-07,52.95000076293945 +LLY,2005-12-08,52.209999084472656 +LLY,2005-12-09,53.40999984741211 +LLY,2005-12-12,54.470001220703125 +LLY,2005-12-13,55.70000076293945 +LLY,2005-12-14,55.959999084472656 +LLY,2005-12-15,56.279998779296875 +LLY,2005-12-16,56.65999984741211 +LLY,2005-12-19,57.59000015258789 +LLY,2005-12-20,57.02000045776367 +LLY,2005-12-21,57.0 +LLY,2005-12-22,57.119998931884766 +LLY,2005-12-23,57.70000076293945 +LLY,2005-12-27,57.810001373291016 +LLY,2005-12-28,57.75 +LLY,2005-12-29,57.459999084472656 +LLY,2005-12-30,56.59000015258789 +LLY,2006-01-03,57.36000061035156 +LLY,2006-01-04,57.08000183105469 +LLY,2006-01-05,57.38999938964844 +LLY,2006-01-06,57.81999969482422 +LLY,2006-01-09,58.58000183105469 +LLY,2006-01-10,58.18000030517578 +LLY,2006-01-11,58.18000030517578 +LLY,2006-01-12,57.95000076293945 +LLY,2006-01-13,57.95000076293945 +LLY,2006-01-17,57.27000045776367 +LLY,2006-01-18,56.959999084472656 +LLY,2006-01-19,57.18000030517578 +LLY,2006-01-20,56.900001525878906 +LLY,2006-01-23,57.209999084472656 +LLY,2006-01-24,57.11000061035156 +LLY,2006-01-25,57.16999816894531 +LLY,2006-01-26,56.93000030517578 +LLY,2006-01-27,57.54999923706055 +LLY,2006-01-30,57.369998931884766 +LLY,2006-01-31,56.619998931884766 +LLY,2006-02-01,56.88999938964844 +LLY,2006-02-02,56.29999923706055 +LLY,2006-02-03,55.86000061035156 +LLY,2006-02-06,55.41999816894531 +LLY,2006-02-07,54.97999954223633 +LLY,2006-02-08,55.70000076293945 +LLY,2006-02-09,56.29999923706055 +LLY,2006-02-10,56.18000030517578 +LLY,2006-02-13,55.349998474121094 +LLY,2006-02-14,55.47999954223633 +LLY,2006-02-15,56.02000045776367 +LLY,2006-02-16,56.36000061035156 +LLY,2006-02-17,55.84000015258789 +LLY,2006-02-21,55.5 +LLY,2006-02-22,56.099998474121094 +LLY,2006-02-23,55.93000030517578 +LLY,2006-02-24,56.02000045776367 +LLY,2006-02-27,56.72999954223633 +LLY,2006-02-28,55.619998931884766 +LLY,2006-03-01,55.88999938964844 +LLY,2006-03-02,55.75 +LLY,2006-03-03,55.709999084472656 +LLY,2006-03-06,56.4900016784668 +LLY,2006-03-07,56.61000061035156 +LLY,2006-03-08,57.36000061035156 +LLY,2006-03-09,57.08000183105469 +LLY,2006-03-10,57.25 +LLY,2006-03-13,57.2400016784668 +LLY,2006-03-14,57.54999923706055 +LLY,2006-03-15,56.970001220703125 +LLY,2006-03-16,57.22999954223633 +LLY,2006-03-17,57.09000015258789 +LLY,2006-03-20,57.41999816894531 +LLY,2006-03-21,57.310001373291016 +LLY,2006-03-22,58.4900016784668 +LLY,2006-03-23,58.040000915527344 +LLY,2006-03-24,58.86000061035156 +LLY,2006-03-27,58.66999816894531 +LLY,2006-03-28,56.380001068115234 +LLY,2006-03-29,56.31999969482422 +LLY,2006-03-30,56.04999923706055 +LLY,2006-03-31,55.29999923706055 +LLY,2006-04-03,55.2400016784668 +LLY,2006-04-04,55.15999984741211 +LLY,2006-04-05,54.869998931884766 +LLY,2006-04-06,54.47999954223633 +LLY,2006-04-07,53.540000915527344 +LLY,2006-04-10,53.369998931884766 +LLY,2006-04-11,53.099998474121094 +LLY,2006-04-12,53.41999816894531 +LLY,2006-04-13,53.27000045776367 +LLY,2006-04-17,53.0099983215332 +LLY,2006-04-18,54.5 +LLY,2006-04-19,54.650001525878906 +LLY,2006-04-20,53.619998931884766 +LLY,2006-04-21,52.93000030517578 +LLY,2006-04-24,52.560001373291016 +LLY,2006-04-25,52.209999084472656 +LLY,2006-04-26,52.2400016784668 +LLY,2006-04-27,52.75 +LLY,2006-04-28,52.91999816894531 +LLY,2006-05-01,52.29999923706055 +LLY,2006-05-02,51.93000030517578 +LLY,2006-05-03,51.959999084472656 +LLY,2006-05-04,52.02000045776367 +LLY,2006-05-05,52.939998626708984 +LLY,2006-05-08,52.90999984741211 +LLY,2006-05-09,52.189998626708984 +LLY,2006-05-10,52.060001373291016 +LLY,2006-05-11,51.119998931884766 +LLY,2006-05-12,50.439998626708984 +LLY,2006-05-15,51.77000045776367 +LLY,2006-05-16,51.79999923706055 +LLY,2006-05-17,51.0 +LLY,2006-05-18,50.7599983215332 +LLY,2006-05-19,51.0099983215332 +LLY,2006-05-22,50.65999984741211 +LLY,2006-05-23,50.40999984741211 +LLY,2006-05-24,50.7400016784668 +LLY,2006-05-25,51.619998931884766 +LLY,2006-05-26,52.27000045776367 +LLY,2006-05-30,51.439998626708984 +LLY,2006-05-31,51.63999938964844 +LLY,2006-06-01,51.9900016784668 +LLY,2006-06-02,52.029998779296875 +LLY,2006-06-05,51.349998474121094 +LLY,2006-06-06,51.150001525878906 +LLY,2006-06-07,51.709999084472656 +LLY,2006-06-08,51.7599983215332 +LLY,2006-06-09,51.7400016784668 +LLY,2006-06-12,51.61000061035156 +LLY,2006-06-13,51.61000061035156 +LLY,2006-06-14,53.16999816894531 +LLY,2006-06-15,54.04999923706055 +LLY,2006-06-16,54.25 +LLY,2006-06-19,54.4900016784668 +LLY,2006-06-20,54.88999938964844 +LLY,2006-06-21,54.72999954223633 +LLY,2006-06-22,54.59000015258789 +LLY,2006-06-23,54.29999923706055 +LLY,2006-06-26,54.38999938964844 +LLY,2006-06-27,53.470001220703125 +LLY,2006-06-28,53.439998626708984 +LLY,2006-06-29,54.529998779296875 +LLY,2006-06-30,55.27000045776367 +LLY,2006-07-03,55.68000030517578 +LLY,2006-07-05,56.220001220703125 +LLY,2006-07-06,56.66999816894531 +LLY,2006-07-07,56.2400016784668 +LLY,2006-07-10,56.27000045776367 +LLY,2006-07-11,55.93000030517578 +LLY,2006-07-12,55.619998931884766 +LLY,2006-07-13,54.880001068115234 +LLY,2006-07-14,54.560001373291016 +LLY,2006-07-17,54.79999923706055 +LLY,2006-07-18,54.970001220703125 +LLY,2006-07-19,56.08000183105469 +LLY,2006-07-20,56.2599983215332 +LLY,2006-07-21,54.650001525878906 +LLY,2006-07-24,56.0099983215332 +LLY,2006-07-25,55.54999923706055 +LLY,2006-07-26,55.52000045776367 +LLY,2006-07-27,55.65999984741211 +LLY,2006-07-28,56.90999984741211 +LLY,2006-07-31,56.77000045776367 +LLY,2006-08-01,56.290000915527344 +LLY,2006-08-02,56.93000030517578 +LLY,2006-08-03,56.63999938964844 +LLY,2006-08-04,56.27000045776367 +LLY,2006-08-07,55.58000183105469 +LLY,2006-08-08,55.150001525878906 +LLY,2006-08-09,55.0 +LLY,2006-08-10,55.290000915527344 +LLY,2006-08-11,54.36000061035156 +LLY,2006-08-14,54.41999816894531 +LLY,2006-08-15,55.290000915527344 +LLY,2006-08-16,55.560001373291016 +LLY,2006-08-17,55.95000076293945 +LLY,2006-08-18,55.029998779296875 +LLY,2006-08-21,54.880001068115234 +LLY,2006-08-22,54.97999954223633 +LLY,2006-08-23,55.04999923706055 +LLY,2006-08-24,55.2400016784668 +LLY,2006-08-25,55.060001373291016 +LLY,2006-08-28,55.84000015258789 +LLY,2006-08-29,56.11000061035156 +LLY,2006-08-30,56.060001373291016 +LLY,2006-08-31,55.93000030517578 +LLY,2006-09-01,56.0 +LLY,2006-09-05,55.720001220703125 +LLY,2006-09-06,55.380001068115234 +LLY,2006-09-07,54.869998931884766 +LLY,2006-09-08,55.2599983215332 +LLY,2006-09-11,54.2599983215332 +LLY,2006-09-12,55.150001525878906 +LLY,2006-09-13,55.209999084472656 +LLY,2006-09-14,54.9900016784668 +LLY,2006-09-15,54.79999923706055 +LLY,2006-09-18,55.150001525878906 +LLY,2006-09-19,55.02000045776367 +LLY,2006-09-20,55.75 +LLY,2006-09-21,55.970001220703125 +LLY,2006-09-22,55.93000030517578 +LLY,2006-09-25,56.58000183105469 +LLY,2006-09-26,56.849998474121094 +LLY,2006-09-27,57.0099983215332 +LLY,2006-09-28,57.31999969482422 +LLY,2006-09-29,57.0 +LLY,2006-10-02,56.790000915527344 +LLY,2006-10-03,56.689998626708984 +LLY,2006-10-04,57.599998474121094 +LLY,2006-10-05,57.7599983215332 +LLY,2006-10-06,57.560001373291016 +LLY,2006-10-09,57.5099983215332 +LLY,2006-10-10,57.25 +LLY,2006-10-11,57.060001373291016 +LLY,2006-10-12,57.54999923706055 +LLY,2006-10-13,57.369998931884766 +LLY,2006-10-16,57.65999984741211 +LLY,2006-10-17,57.54999923706055 +LLY,2006-10-18,58.25 +LLY,2006-10-19,57.4900016784668 +LLY,2006-10-20,57.2400016784668 +LLY,2006-10-23,57.90999984741211 +LLY,2006-10-24,57.779998779296875 +LLY,2006-10-25,57.4900016784668 +LLY,2006-10-26,57.290000915527344 +LLY,2006-10-27,57.029998779296875 +LLY,2006-10-30,56.31999969482422 +LLY,2006-10-31,56.0099983215332 +LLY,2006-11-01,55.9900016784668 +LLY,2006-11-02,56.369998931884766 +LLY,2006-11-03,56.08000183105469 +LLY,2006-11-06,56.66999816894531 +LLY,2006-11-07,56.97999954223633 +LLY,2006-11-08,56.47999954223633 +LLY,2006-11-09,54.869998931884766 +LLY,2006-11-10,54.13999938964844 +LLY,2006-11-13,54.060001373291016 +LLY,2006-11-14,53.849998474121094 +LLY,2006-11-15,54.369998931884766 +LLY,2006-11-16,54.560001373291016 +LLY,2006-11-17,54.54999923706055 +LLY,2006-11-20,54.380001068115234 +LLY,2006-11-21,54.04999923706055 +LLY,2006-11-22,54.029998779296875 +LLY,2006-11-24,53.900001525878906 +LLY,2006-11-27,53.58000183105469 +LLY,2006-11-28,53.720001220703125 +LLY,2006-11-29,54.040000915527344 +LLY,2006-11-30,53.59000015258789 +LLY,2006-12-01,53.400001525878906 +LLY,2006-12-04,54.029998779296875 +LLY,2006-12-05,54.70000076293945 +LLY,2006-12-06,54.86000061035156 +LLY,2006-12-07,53.9900016784668 +LLY,2006-12-08,54.0 +LLY,2006-12-11,53.97999954223633 +LLY,2006-12-12,53.900001525878906 +LLY,2006-12-13,53.689998626708984 +LLY,2006-12-14,53.970001220703125 +LLY,2006-12-15,54.52000045776367 +LLY,2006-12-18,53.22999954223633 +LLY,2006-12-19,52.619998931884766 +LLY,2006-12-20,52.400001525878906 +LLY,2006-12-21,51.790000915527344 +LLY,2006-12-22,51.349998474121094 +LLY,2006-12-26,51.779998779296875 +LLY,2006-12-27,52.0 +LLY,2006-12-28,52.0099983215332 +LLY,2006-12-29,52.099998474121094 +LLY,2007-01-03,52.25 +LLY,2007-01-04,52.36000061035156 +LLY,2007-01-05,52.040000915527344 +LLY,2007-01-08,51.79999923706055 +LLY,2007-01-09,51.83000183105469 +LLY,2007-01-10,51.65999984741211 +LLY,2007-01-11,52.22999954223633 +LLY,2007-01-12,52.599998474121094 +LLY,2007-01-16,52.880001068115234 +LLY,2007-01-17,52.849998474121094 +LLY,2007-01-18,53.040000915527344 +LLY,2007-01-19,52.959999084472656 +LLY,2007-01-22,52.72999954223633 +LLY,2007-01-23,52.650001525878906 +LLY,2007-01-24,53.33000183105469 +LLY,2007-01-25,53.130001068115234 +LLY,2007-01-26,52.790000915527344 +LLY,2007-01-29,52.849998474121094 +LLY,2007-01-30,52.72999954223633 +LLY,2007-01-31,54.119998931884766 +LLY,2007-02-01,54.77000045776367 +LLY,2007-02-02,54.599998474121094 +LLY,2007-02-05,54.66999816894531 +LLY,2007-02-06,54.63999938964844 +LLY,2007-02-07,54.41999816894531 +LLY,2007-02-08,54.209999084472656 +LLY,2007-02-09,54.22999954223633 +LLY,2007-02-12,54.40999984741211 +LLY,2007-02-13,54.279998779296875 +LLY,2007-02-14,54.86000061035156 +LLY,2007-02-15,54.959999084472656 +LLY,2007-02-16,54.9900016784668 +LLY,2007-02-20,54.970001220703125 +LLY,2007-02-21,54.52000045776367 +LLY,2007-02-22,54.13999938964844 +LLY,2007-02-23,54.209999084472656 +LLY,2007-02-26,54.400001525878906 +LLY,2007-02-27,53.0 +LLY,2007-02-28,52.59000015258789 +LLY,2007-03-01,52.25 +LLY,2007-03-02,51.77000045776367 +LLY,2007-03-05,51.630001068115234 +LLY,2007-03-06,52.22999954223633 +LLY,2007-03-07,51.86000061035156 +LLY,2007-03-08,52.36000061035156 +LLY,2007-03-09,52.59000015258789 +LLY,2007-03-12,52.79999923706055 +LLY,2007-03-13,52.06999969482422 +LLY,2007-03-14,51.900001525878906 +LLY,2007-03-15,52.04999923706055 +LLY,2007-03-16,52.18000030517578 +LLY,2007-03-19,52.68000030517578 +LLY,2007-03-20,52.77000045776367 +LLY,2007-03-21,53.81999969482422 +LLY,2007-03-22,54.16999816894531 +LLY,2007-03-23,53.810001373291016 +LLY,2007-03-26,53.709999084472656 +LLY,2007-03-27,53.27000045776367 +LLY,2007-03-28,53.0099983215332 +LLY,2007-03-29,53.40999984741211 +LLY,2007-03-30,53.709999084472656 +LLY,2007-04-02,54.38999938964844 +LLY,2007-04-03,54.75 +LLY,2007-04-04,55.15999984741211 +LLY,2007-04-05,55.47999954223633 +LLY,2007-04-09,55.58000183105469 +LLY,2007-04-10,55.68000030517578 +LLY,2007-04-11,55.59000015258789 +LLY,2007-04-12,55.939998626708984 +LLY,2007-04-13,56.880001068115234 +LLY,2007-04-16,58.400001525878906 +LLY,2007-04-17,58.869998931884766 +LLY,2007-04-18,59.13999938964844 +LLY,2007-04-19,60.02000045776367 +LLY,2007-04-20,60.560001373291016 +LLY,2007-04-23,59.630001068115234 +LLY,2007-04-24,59.279998779296875 +LLY,2007-04-25,59.5099983215332 +LLY,2007-04-26,59.72999954223633 +LLY,2007-04-27,59.61000061035156 +LLY,2007-04-30,59.130001068115234 +LLY,2007-05-01,58.88999938964844 +LLY,2007-05-02,59.15999984741211 +LLY,2007-05-03,59.13999938964844 +LLY,2007-05-04,59.540000915527344 +LLY,2007-05-07,59.720001220703125 +LLY,2007-05-08,59.83000183105469 +LLY,2007-05-09,59.75 +LLY,2007-05-10,58.709999084472656 +LLY,2007-05-11,58.43000030517578 +LLY,2007-05-14,59.209999084472656 +LLY,2007-05-15,59.2400016784668 +LLY,2007-05-16,59.11000061035156 +LLY,2007-05-17,59.02000045776367 +LLY,2007-05-18,59.369998931884766 +LLY,2007-05-21,59.619998931884766 +LLY,2007-05-22,59.529998779296875 +LLY,2007-05-23,59.400001525878906 +LLY,2007-05-24,59.189998626708984 +LLY,2007-05-25,59.36000061035156 +LLY,2007-05-29,59.459999084472656 +LLY,2007-05-30,59.2400016784668 +LLY,2007-05-31,58.619998931884766 +LLY,2007-06-01,58.939998626708984 +LLY,2007-06-04,59.15999984741211 +LLY,2007-06-05,59.0 +LLY,2007-06-06,58.290000915527344 +LLY,2007-06-07,56.93000030517578 +LLY,2007-06-08,57.02000045776367 +LLY,2007-06-11,57.310001373291016 +LLY,2007-06-12,56.779998779296875 +LLY,2007-06-13,56.939998626708984 +LLY,2007-06-14,57.380001068115234 +LLY,2007-06-15,57.720001220703125 +LLY,2007-06-18,57.40999984741211 +LLY,2007-06-19,57.75 +LLY,2007-06-20,56.77000045776367 +LLY,2007-06-21,56.810001373291016 +LLY,2007-06-22,55.79999923706055 +LLY,2007-06-25,55.47999954223633 +LLY,2007-06-26,55.869998931884766 +LLY,2007-06-27,56.31999969482422 +LLY,2007-06-28,56.18000030517578 +LLY,2007-06-29,55.880001068115234 +LLY,2007-07-02,56.72999954223633 +LLY,2007-07-03,56.790000915527344 +LLY,2007-07-05,56.560001373291016 +LLY,2007-07-06,56.63999938964844 +LLY,2007-07-09,56.040000915527344 +LLY,2007-07-10,55.439998626708984 +LLY,2007-07-11,55.7599983215332 +LLY,2007-07-12,56.790000915527344 +LLY,2007-07-13,56.91999816894531 +LLY,2007-07-16,56.88999938964844 +LLY,2007-07-17,56.400001525878906 +LLY,2007-07-18,56.04999923706055 +LLY,2007-07-19,56.380001068115234 +LLY,2007-07-20,56.029998779296875 +LLY,2007-07-23,57.16999816894531 +LLY,2007-07-24,57.16999816894531 +LLY,2007-07-25,58.439998626708984 +LLY,2007-07-26,56.70000076293945 +LLY,2007-07-27,55.02000045776367 +LLY,2007-07-30,54.77000045776367 +LLY,2007-07-31,54.09000015258789 +LLY,2007-08-01,54.20000076293945 +LLY,2007-08-02,54.599998474121094 +LLY,2007-08-03,54.130001068115234 +LLY,2007-08-06,56.220001220703125 +LLY,2007-08-07,56.52000045776367 +LLY,2007-08-08,58.400001525878906 +LLY,2007-08-09,57.849998474121094 +LLY,2007-08-10,57.15999984741211 +LLY,2007-08-13,56.93000030517578 +LLY,2007-08-14,55.439998626708984 +LLY,2007-08-15,55.18000030517578 +LLY,2007-08-16,54.83000183105469 +LLY,2007-08-17,55.810001373291016 +LLY,2007-08-20,55.630001068115234 +LLY,2007-08-21,55.279998779296875 +LLY,2007-08-22,55.7400016784668 +LLY,2007-08-23,55.869998931884766 +LLY,2007-08-24,56.61000061035156 +LLY,2007-08-27,56.38999938964844 +LLY,2007-08-28,56.099998474121094 +LLY,2007-08-29,56.31999969482422 +LLY,2007-08-30,56.66999816894531 +LLY,2007-08-31,57.349998474121094 +LLY,2007-09-04,58.130001068115234 +LLY,2007-09-05,57.290000915527344 +LLY,2007-09-06,57.45000076293945 +LLY,2007-09-07,56.16999816894531 +LLY,2007-09-10,56.13999938964844 +LLY,2007-09-11,56.599998474121094 +LLY,2007-09-12,57.04999923706055 +LLY,2007-09-13,57.18000030517578 +LLY,2007-09-14,56.81999969482422 +LLY,2007-09-17,55.95000076293945 +LLY,2007-09-18,57.13999938964844 +LLY,2007-09-19,57.529998779296875 +LLY,2007-09-20,57.08000183105469 +LLY,2007-09-21,57.619998931884766 +LLY,2007-09-24,57.529998779296875 +LLY,2007-09-25,57.209999084472656 +LLY,2007-09-26,57.400001525878906 +LLY,2007-09-27,57.369998931884766 +LLY,2007-09-28,56.93000030517578 +LLY,2007-10-01,58.290000915527344 +LLY,2007-10-02,58.41999816894531 +LLY,2007-10-03,58.880001068115234 +LLY,2007-10-04,58.959999084472656 +LLY,2007-10-05,59.470001220703125 +LLY,2007-10-08,59.0 +LLY,2007-10-09,58.54999923706055 +LLY,2007-10-10,58.400001525878906 +LLY,2007-10-11,58.349998474121094 +LLY,2007-10-12,58.529998779296875 +LLY,2007-10-15,57.939998626708984 +LLY,2007-10-16,57.150001525878906 +LLY,2007-10-17,56.95000076293945 +LLY,2007-10-18,56.650001525878906 +LLY,2007-10-19,56.060001373291016 +LLY,2007-10-22,56.08000183105469 +LLY,2007-10-23,57.130001068115234 +LLY,2007-10-24,56.150001525878906 +LLY,2007-10-25,52.43000030517578 +LLY,2007-10-26,52.68000030517578 +LLY,2007-10-29,53.52000045776367 +LLY,2007-10-30,53.689998626708984 +LLY,2007-10-31,54.150001525878906 +LLY,2007-11-01,52.77000045776367 +LLY,2007-11-02,52.66999816894531 +LLY,2007-11-05,52.15999984741211 +LLY,2007-11-06,52.47999954223633 +LLY,2007-11-07,51.529998779296875 +LLY,2007-11-08,51.619998931884766 +LLY,2007-11-09,51.5099983215332 +LLY,2007-11-12,52.5 +LLY,2007-11-13,52.63999938964844 +LLY,2007-11-14,53.029998779296875 +LLY,2007-11-15,52.060001373291016 +LLY,2007-11-16,51.810001373291016 +LLY,2007-11-19,50.77000045776367 +LLY,2007-11-20,50.349998474121094 +LLY,2007-11-21,49.09000015258789 +LLY,2007-11-23,50.790000915527344 +LLY,2007-11-26,49.66999816894531 +LLY,2007-11-27,50.90999984741211 +LLY,2007-11-28,52.2599983215332 +LLY,2007-11-29,52.790000915527344 +LLY,2007-11-30,52.95000076293945 +LLY,2007-12-03,52.529998779296875 +LLY,2007-12-04,52.11000061035156 +LLY,2007-12-05,53.4900016784668 +LLY,2007-12-06,53.93000030517578 +LLY,2007-12-07,54.29999923706055 +LLY,2007-12-10,54.779998779296875 +LLY,2007-12-11,54.060001373291016 +LLY,2007-12-12,54.08000183105469 +LLY,2007-12-13,54.18000030517578 +LLY,2007-12-14,53.709999084472656 +LLY,2007-12-17,53.18000030517578 +LLY,2007-12-18,53.4900016784668 +LLY,2007-12-19,53.18000030517578 +LLY,2007-12-20,53.22999954223633 +LLY,2007-12-21,54.22999954223633 +LLY,2007-12-24,54.4900016784668 +LLY,2007-12-26,54.310001373291016 +LLY,2007-12-27,53.880001068115234 +LLY,2007-12-28,54.04999923706055 +LLY,2007-12-31,53.38999938964844 +LLY,2008-01-02,52.54999923706055 +LLY,2008-01-03,52.9900016784668 +LLY,2008-01-04,51.79999923706055 +LLY,2008-01-07,54.54999923706055 +LLY,2008-01-08,56.060001373291016 +LLY,2008-01-09,56.86000061035156 +LLY,2008-01-10,56.849998474121094 +LLY,2008-01-11,56.810001373291016 +LLY,2008-01-14,57.18000030517578 +LLY,2008-01-15,56.59000015258789 +LLY,2008-01-16,56.06999969482422 +LLY,2008-01-17,54.84000015258789 +LLY,2008-01-18,53.709999084472656 +LLY,2008-01-22,52.16999816894531 +LLY,2008-01-23,52.18000030517578 +LLY,2008-01-24,51.31999969482422 +LLY,2008-01-25,50.7400016784668 +LLY,2008-01-28,51.400001525878906 +LLY,2008-01-29,52.310001373291016 +LLY,2008-01-30,51.349998474121094 +LLY,2008-01-31,51.38999938964844 +LLY,2008-02-01,51.65999984741211 +LLY,2008-02-04,52.08000183105469 +LLY,2008-02-05,51.2400016784668 +LLY,2008-02-06,51.400001525878906 +LLY,2008-02-07,51.220001220703125 +LLY,2008-02-08,50.22999954223633 +LLY,2008-02-11,50.22999954223633 +LLY,2008-02-12,51.02000045776367 +LLY,2008-02-13,50.34000015258789 +LLY,2008-02-14,49.97999954223633 +LLY,2008-02-15,50.81999969482422 +LLY,2008-02-19,50.29999923706055 +LLY,2008-02-20,50.369998931884766 +LLY,2008-02-21,49.81999969482422 +LLY,2008-02-22,50.5099983215332 +LLY,2008-02-25,51.29999923706055 +LLY,2008-02-26,52.45000076293945 +LLY,2008-02-27,51.83000183105469 +LLY,2008-02-28,50.93000030517578 +LLY,2008-02-29,50.02000045776367 +LLY,2008-03-03,50.189998626708984 +LLY,2008-03-04,50.0099983215332 +LLY,2008-03-05,50.41999816894531 +LLY,2008-03-06,49.68000030517578 +LLY,2008-03-07,49.70000076293945 +LLY,2008-03-10,49.41999816894531 +LLY,2008-03-11,50.59000015258789 +LLY,2008-03-12,49.779998779296875 +LLY,2008-03-13,49.15999984741211 +LLY,2008-03-14,47.810001373291016 +LLY,2008-03-17,48.869998931884766 +LLY,2008-03-18,49.91999816894531 +LLY,2008-03-19,49.970001220703125 +LLY,2008-03-20,49.84000015258789 +LLY,2008-03-24,50.099998474121094 +LLY,2008-03-25,50.16999816894531 +LLY,2008-03-26,50.189998626708984 +LLY,2008-03-27,50.43000030517578 +LLY,2008-03-28,50.290000915527344 +LLY,2008-03-31,51.59000015258789 +LLY,2008-04-01,52.029998779296875 +LLY,2008-04-02,51.7599983215332 +LLY,2008-04-03,51.79999923706055 +LLY,2008-04-04,52.279998779296875 +LLY,2008-04-07,53.060001373291016 +LLY,2008-04-08,52.29999923706055 +LLY,2008-04-09,51.77000045776367 +LLY,2008-04-10,52.38999938964844 +LLY,2008-04-11,51.93000030517578 +LLY,2008-04-14,51.81999969482422 +LLY,2008-04-15,51.54999923706055 +LLY,2008-04-16,52.54999923706055 +LLY,2008-04-17,51.38999938964844 +LLY,2008-04-18,52.06999969482422 +LLY,2008-04-21,49.59000015258789 +LLY,2008-04-22,49.04999923706055 +LLY,2008-04-23,49.189998626708984 +LLY,2008-04-24,49.040000915527344 +LLY,2008-04-25,49.36000061035156 +LLY,2008-04-28,49.36000061035156 +LLY,2008-04-29,48.11000061035156 +LLY,2008-04-30,48.13999938964844 +LLY,2008-05-01,49.720001220703125 +LLY,2008-05-02,49.380001068115234 +LLY,2008-05-05,48.9900016784668 +LLY,2008-05-06,48.75 +LLY,2008-05-07,48.650001525878906 +LLY,2008-05-08,48.43000030517578 +LLY,2008-05-09,48.25 +LLY,2008-05-12,48.7599983215332 +LLY,2008-05-13,47.54999923706055 +LLY,2008-05-14,48.29999923706055 +LLY,2008-05-15,48.66999816894531 +LLY,2008-05-16,48.95000076293945 +LLY,2008-05-19,49.529998779296875 +LLY,2008-05-20,48.959999084472656 +LLY,2008-05-21,48.099998474121094 +LLY,2008-05-22,48.47999954223633 +LLY,2008-05-23,47.56999969482422 +LLY,2008-05-27,47.939998626708984 +LLY,2008-05-28,47.849998474121094 +LLY,2008-05-29,48.599998474121094 +LLY,2008-05-30,48.13999938964844 +LLY,2008-06-02,47.59000015258789 +LLY,2008-06-03,48.279998779296875 +LLY,2008-06-04,49.040000915527344 +LLY,2008-06-05,49.459999084472656 +LLY,2008-06-06,48.41999816894531 +LLY,2008-06-09,48.18000030517578 +LLY,2008-06-10,47.939998626708984 +LLY,2008-06-11,47.43000030517578 +LLY,2008-06-12,47.70000076293945 +LLY,2008-06-13,48.33000183105469 +LLY,2008-06-16,47.849998474121094 +LLY,2008-06-17,47.779998779296875 +LLY,2008-06-18,46.970001220703125 +LLY,2008-06-19,47.790000915527344 +LLY,2008-06-20,46.93000030517578 +LLY,2008-06-23,47.599998474121094 +LLY,2008-06-24,46.939998626708984 +LLY,2008-06-25,47.0 +LLY,2008-06-26,46.02000045776367 +LLY,2008-06-27,45.61000061035156 +LLY,2008-06-30,46.15999984741211 +LLY,2008-07-01,46.099998474121094 +LLY,2008-07-02,46.09000015258789 +LLY,2008-07-03,46.97999954223633 +LLY,2008-07-07,46.209999084472656 +LLY,2008-07-08,48.459999084472656 +LLY,2008-07-09,48.369998931884766 +LLY,2008-07-10,48.15999984741211 +LLY,2008-07-11,47.66999816894531 +LLY,2008-07-14,48.0099983215332 +LLY,2008-07-15,48.11000061035156 +LLY,2008-07-16,48.279998779296875 +LLY,2008-07-17,48.380001068115234 +LLY,2008-07-18,47.90999984741211 +LLY,2008-07-21,47.18000030517578 +LLY,2008-07-22,46.72999954223633 +LLY,2008-07-23,47.619998931884766 +LLY,2008-07-24,48.0 +LLY,2008-07-25,47.810001373291016 +LLY,2008-07-28,47.619998931884766 +LLY,2008-07-29,48.2599983215332 +LLY,2008-07-30,47.40999984741211 +LLY,2008-07-31,47.11000061035156 +LLY,2008-08-01,47.040000915527344 +LLY,2008-08-04,47.369998931884766 +LLY,2008-08-05,47.790000915527344 +LLY,2008-08-06,48.0 +LLY,2008-08-07,47.58000183105469 +LLY,2008-08-08,48.5099983215332 +LLY,2008-08-11,49.04999923706055 +LLY,2008-08-12,49.25 +LLY,2008-08-13,48.380001068115234 +LLY,2008-08-14,48.34000015258789 +LLY,2008-08-15,48.779998779296875 +LLY,2008-08-18,48.04999923706055 +LLY,2008-08-19,47.79999923706055 +LLY,2008-08-20,47.40999984741211 +LLY,2008-08-21,47.16999816894531 +LLY,2008-08-22,48.029998779296875 +LLY,2008-08-25,47.52000045776367 +LLY,2008-08-26,47.02000045776367 +LLY,2008-08-27,46.869998931884766 +LLY,2008-08-28,46.90999984741211 +LLY,2008-08-29,46.650001525878906 +LLY,2008-09-02,46.65999984741211 +LLY,2008-09-03,46.90999984741211 +LLY,2008-09-04,46.09000015258789 +LLY,2008-09-05,45.439998626708984 +LLY,2008-09-08,46.66999816894531 +LLY,2008-09-09,46.459999084472656 +LLY,2008-09-10,46.72999954223633 +LLY,2008-09-11,46.720001220703125 +LLY,2008-09-12,46.599998474121094 +LLY,2008-09-15,46.040000915527344 +LLY,2008-09-16,45.2599983215332 +LLY,2008-09-17,43.91999816894531 +LLY,2008-09-18,45.41999816894531 +LLY,2008-09-19,46.689998626708984 +LLY,2008-09-22,45.900001525878906 +LLY,2008-09-23,45.72999954223633 +LLY,2008-09-24,46.34000015258789 +LLY,2008-09-25,46.599998474121094 +LLY,2008-09-26,46.81999969482422 +LLY,2008-09-29,43.91999816894531 +LLY,2008-09-30,44.029998779296875 +LLY,2008-10-01,43.689998626708984 +LLY,2008-10-02,42.54999923706055 +LLY,2008-10-03,41.310001373291016 +LLY,2008-10-06,38.41999816894531 +LLY,2008-10-07,38.61000061035156 +LLY,2008-10-08,37.900001525878906 +LLY,2008-10-09,33.220001220703125 +LLY,2008-10-10,31.360000610351562 +LLY,2008-10-13,35.86000061035156 +LLY,2008-10-14,34.939998626708984 +LLY,2008-10-15,32.540000915527344 +LLY,2008-10-16,34.380001068115234 +LLY,2008-10-17,32.20000076293945 +LLY,2008-10-20,34.099998474121094 +LLY,2008-10-21,33.68000030517578 +LLY,2008-10-22,32.11000061035156 +LLY,2008-10-23,33.47999954223633 +LLY,2008-10-24,31.729999542236328 +LLY,2008-10-27,30.399999618530273 +LLY,2008-10-28,33.380001068115234 +LLY,2008-10-29,32.029998779296875 +LLY,2008-10-30,32.83000183105469 +LLY,2008-10-31,33.81999969482422 +LLY,2008-11-03,34.0099983215332 +LLY,2008-11-04,35.150001525878906 +LLY,2008-11-05,33.7599983215332 +LLY,2008-11-06,32.869998931884766 +LLY,2008-11-07,34.20000076293945 +LLY,2008-11-10,34.869998931884766 +LLY,2008-11-11,33.970001220703125 +LLY,2008-11-12,31.989999771118164 +LLY,2008-11-13,34.119998931884766 +LLY,2008-11-14,32.060001373291016 +LLY,2008-11-17,32.130001068115234 +LLY,2008-11-18,33.34000015258789 +LLY,2008-11-19,31.40999984741211 +LLY,2008-11-20,29.90999984741211 +LLY,2008-11-21,30.43000030517578 +LLY,2008-11-24,32.08000183105469 +LLY,2008-11-25,32.79999923706055 +LLY,2008-11-26,32.869998931884766 +LLY,2008-11-28,34.150001525878906 +LLY,2008-12-01,31.1200008392334 +LLY,2008-12-02,33.189998626708984 +LLY,2008-12-03,34.970001220703125 +LLY,2008-12-04,33.88999938964844 +LLY,2008-12-05,34.939998626708984 +LLY,2008-12-08,34.86000061035156 +LLY,2008-12-09,34.56999969482422 +LLY,2008-12-10,35.0099983215332 +LLY,2008-12-11,35.619998931884766 +LLY,2008-12-12,36.40999984741211 +LLY,2008-12-15,35.31999969482422 +LLY,2008-12-16,37.209999084472656 +LLY,2008-12-17,36.939998626708984 +LLY,2008-12-18,36.869998931884766 +LLY,2008-12-19,38.2599983215332 +LLY,2008-12-22,37.34000015258789 +LLY,2008-12-23,37.4900016784668 +LLY,2008-12-24,37.79999923706055 +LLY,2008-12-26,37.97999954223633 +LLY,2008-12-29,38.47999954223633 +LLY,2008-12-30,39.66999816894531 +LLY,2008-12-31,40.27000045776367 +LLY,2009-01-02,40.56999969482422 +LLY,2009-01-05,39.459999084472656 +LLY,2009-01-06,39.56999969482422 +LLY,2009-01-07,38.619998931884766 +LLY,2009-01-08,38.810001373291016 +LLY,2009-01-09,38.47999954223633 +LLY,2009-01-12,38.130001068115234 +LLY,2009-01-13,38.52000045776367 +LLY,2009-01-14,37.470001220703125 +LLY,2009-01-15,37.54999923706055 +LLY,2009-01-16,38.130001068115234 +LLY,2009-01-20,37.38999938964844 +LLY,2009-01-21,38.2400016784668 +LLY,2009-01-22,37.79999923706055 +LLY,2009-01-23,37.41999816894531 +LLY,2009-01-26,37.56999969482422 +LLY,2009-01-27,38.61000061035156 +LLY,2009-01-28,39.09000015258789 +LLY,2009-01-29,37.970001220703125 +LLY,2009-01-30,36.81999969482422 +LLY,2009-02-02,37.27000045776367 +LLY,2009-02-03,38.689998626708984 +LLY,2009-02-04,38.0099983215332 +LLY,2009-02-05,38.15999984741211 +LLY,2009-02-06,38.18000030517578 +LLY,2009-02-09,38.119998931884766 +LLY,2009-02-10,36.939998626708984 +LLY,2009-02-11,36.720001220703125 +LLY,2009-02-12,36.34000015258789 +LLY,2009-02-13,35.43000030517578 +LLY,2009-02-17,34.58000183105469 +LLY,2009-02-18,34.400001525878906 +LLY,2009-02-19,34.47999954223633 +LLY,2009-02-20,33.2400016784668 +LLY,2009-02-23,32.310001373291016 +LLY,2009-02-24,32.90999984741211 +LLY,2009-02-25,32.560001373291016 +LLY,2009-02-26,31.040000915527344 +LLY,2009-02-27,29.3799991607666 +LLY,2009-03-02,27.75 +LLY,2009-03-03,27.489999771118164 +LLY,2009-03-04,28.5 +LLY,2009-03-05,27.469999313354492 +LLY,2009-03-06,27.979999542236328 +LLY,2009-03-09,27.969999313354492 +LLY,2009-03-10,29.719999313354492 +LLY,2009-03-11,28.850000381469727 +LLY,2009-03-12,30.030000686645508 +LLY,2009-03-13,30.639999389648438 +LLY,2009-03-16,30.809999465942383 +LLY,2009-03-17,31.760000228881836 +LLY,2009-03-18,32.5 +LLY,2009-03-19,31.829999923706055 +LLY,2009-03-20,32.54999923706055 +LLY,2009-03-23,34.09000015258789 +LLY,2009-03-24,33.16999816894531 +LLY,2009-03-25,33.529998779296875 +LLY,2009-03-26,34.220001220703125 +LLY,2009-03-27,33.75 +LLY,2009-03-30,32.84000015258789 +LLY,2009-03-31,33.40999984741211 +LLY,2009-04-01,33.779998779296875 +LLY,2009-04-02,33.900001525878906 +LLY,2009-04-03,33.0099983215332 +LLY,2009-04-06,32.84000015258789 +LLY,2009-04-07,31.8799991607666 +LLY,2009-04-08,32.34000015258789 +LLY,2009-04-09,32.63999938964844 +LLY,2009-04-13,32.56999969482422 +LLY,2009-04-14,32.150001525878906 +LLY,2009-04-15,32.810001373291016 +LLY,2009-04-16,33.27000045776367 +LLY,2009-04-17,33.75 +LLY,2009-04-20,32.9900016784668 +LLY,2009-04-21,33.34000015258789 +LLY,2009-04-22,32.7400016784668 +LLY,2009-04-23,32.880001068115234 +LLY,2009-04-24,33.0099983215332 +LLY,2009-04-27,33.130001068115234 +LLY,2009-04-28,33.20000076293945 +LLY,2009-04-29,33.36000061035156 +LLY,2009-04-30,32.91999816894531 +LLY,2009-05-01,33.4900016784668 +LLY,2009-05-04,33.810001373291016 +LLY,2009-05-05,34.540000915527344 +LLY,2009-05-06,34.43000030517578 +LLY,2009-05-07,35.849998474121094 +LLY,2009-05-08,35.95000076293945 +LLY,2009-05-11,35.349998474121094 +LLY,2009-05-12,35.900001525878906 +LLY,2009-05-13,35.150001525878906 +LLY,2009-05-14,35.119998931884766 +LLY,2009-05-15,34.16999816894531 +LLY,2009-05-18,34.66999816894531 +LLY,2009-05-19,34.529998779296875 +LLY,2009-05-20,34.72999954223633 +LLY,2009-05-21,34.619998931884766 +LLY,2009-05-22,34.34000015258789 +LLY,2009-05-26,34.849998474121094 +LLY,2009-05-27,33.66999816894531 +LLY,2009-05-28,33.779998779296875 +LLY,2009-05-29,34.56999969482422 +LLY,2009-06-01,34.650001525878906 +LLY,2009-06-02,35.04999923706055 +LLY,2009-06-03,34.599998474121094 +LLY,2009-06-04,34.380001068115234 +LLY,2009-06-05,34.77000045776367 +LLY,2009-06-08,34.099998474121094 +LLY,2009-06-09,33.90999984741211 +LLY,2009-06-10,33.90999984741211 +LLY,2009-06-11,34.380001068115234 +LLY,2009-06-12,34.290000915527344 +LLY,2009-06-15,32.959999084472656 +LLY,2009-06-16,32.97999954223633 +LLY,2009-06-17,33.43000030517578 +LLY,2009-06-18,33.849998474121094 +LLY,2009-06-19,33.709999084472656 +LLY,2009-06-22,33.220001220703125 +LLY,2009-06-23,33.560001373291016 +LLY,2009-06-24,33.61000061035156 +LLY,2009-06-25,35.33000183105469 +LLY,2009-06-26,35.279998779296875 +LLY,2009-06-29,35.029998779296875 +LLY,2009-06-30,34.63999938964844 +LLY,2009-07-01,34.959999084472656 +LLY,2009-07-02,33.900001525878906 +LLY,2009-07-06,33.56999969482422 +LLY,2009-07-07,33.4900016784668 +LLY,2009-07-08,33.41999816894531 +LLY,2009-07-09,33.0 +LLY,2009-07-10,33.31999969482422 +LLY,2009-07-13,32.93000030517578 +LLY,2009-07-14,32.90999984741211 +LLY,2009-07-15,33.4900016784668 +LLY,2009-07-16,33.7599983215332 +LLY,2009-07-17,33.529998779296875 +LLY,2009-07-20,33.720001220703125 +LLY,2009-07-21,34.45000076293945 +LLY,2009-07-22,33.790000915527344 +LLY,2009-07-23,34.279998779296875 +LLY,2009-07-24,34.68000030517578 +LLY,2009-07-27,35.150001525878906 +LLY,2009-07-28,35.06999969482422 +LLY,2009-07-29,34.900001525878906 +LLY,2009-07-30,35.04999923706055 +LLY,2009-07-31,34.88999938964844 +LLY,2009-08-03,34.959999084472656 +LLY,2009-08-04,35.060001373291016 +LLY,2009-08-05,34.70000076293945 +LLY,2009-08-06,34.41999816894531 +LLY,2009-08-07,34.88999938964844 +LLY,2009-08-10,33.83000183105469 +LLY,2009-08-11,33.66999816894531 +LLY,2009-08-12,32.939998626708984 +LLY,2009-08-13,32.869998931884766 +LLY,2009-08-14,32.880001068115234 +LLY,2009-08-17,32.709999084472656 +LLY,2009-08-18,32.84000015258789 +LLY,2009-08-19,32.95000076293945 +LLY,2009-08-20,33.150001525878906 +LLY,2009-08-21,33.45000076293945 +LLY,2009-08-24,33.72999954223633 +LLY,2009-08-25,33.869998931884766 +LLY,2009-08-26,33.650001525878906 +LLY,2009-08-27,34.11000061035156 +LLY,2009-08-28,33.599998474121094 +LLY,2009-08-31,33.459999084472656 +LLY,2009-09-01,32.880001068115234 +LLY,2009-09-02,33.0099983215332 +LLY,2009-09-03,32.63999938964844 +LLY,2009-09-04,33.0 +LLY,2009-09-08,32.83000183105469 +LLY,2009-09-09,32.880001068115234 +LLY,2009-09-10,32.81999969482422 +LLY,2009-09-11,32.81999969482422 +LLY,2009-09-14,33.130001068115234 +LLY,2009-09-15,32.75 +LLY,2009-09-16,32.869998931884766 +LLY,2009-09-17,32.7400016784668 +LLY,2009-09-18,32.86000061035156 +LLY,2009-09-21,32.86000061035156 +LLY,2009-09-22,32.77000045776367 +LLY,2009-09-23,32.45000076293945 +LLY,2009-09-24,32.400001525878906 +LLY,2009-09-25,32.68000030517578 +LLY,2009-09-28,33.040000915527344 +LLY,2009-09-29,33.41999816894531 +LLY,2009-09-30,33.029998779296875 +LLY,2009-10-01,32.650001525878906 +LLY,2009-10-02,32.5099983215332 +LLY,2009-10-05,32.470001220703125 +LLY,2009-10-06,33.02000045776367 +LLY,2009-10-07,33.119998931884766 +LLY,2009-10-08,33.36000061035156 +LLY,2009-10-09,33.779998779296875 +LLY,2009-10-12,33.869998931884766 +LLY,2009-10-13,33.36000061035156 +LLY,2009-10-14,33.91999816894531 +LLY,2009-10-15,34.5 +LLY,2009-10-16,34.439998626708984 +LLY,2009-10-19,35.279998779296875 +LLY,2009-10-20,35.2400016784668 +LLY,2009-10-21,33.65999984741211 +LLY,2009-10-22,34.099998474121094 +LLY,2009-10-23,33.959999084472656 +LLY,2009-10-26,33.90999984741211 +LLY,2009-10-27,34.18000030517578 +LLY,2009-10-28,34.0 +LLY,2009-10-29,34.13999938964844 +LLY,2009-10-30,34.0099983215332 +LLY,2009-11-02,34.04999923706055 +LLY,2009-11-03,33.540000915527344 +LLY,2009-11-04,33.97999954223633 +LLY,2009-11-05,34.43000030517578 +LLY,2009-11-06,34.5 +LLY,2009-11-09,35.31999969482422 +LLY,2009-11-10,35.25 +LLY,2009-11-11,35.189998626708984 +LLY,2009-11-12,34.97999954223633 +LLY,2009-11-13,35.36000061035156 +LLY,2009-11-16,35.88999938964844 +LLY,2009-11-17,35.939998626708984 +LLY,2009-11-18,36.209999084472656 +LLY,2009-11-19,36.119998931884766 +LLY,2009-11-20,36.59000015258789 +LLY,2009-11-23,36.79999923706055 +LLY,2009-11-24,37.29999923706055 +LLY,2009-11-25,37.400001525878906 +LLY,2009-11-27,36.900001525878906 +LLY,2009-11-30,36.72999954223633 +LLY,2009-12-01,37.09000015258789 +LLY,2009-12-02,37.5099983215332 +LLY,2009-12-03,37.400001525878906 +LLY,2009-12-04,37.38999938964844 +LLY,2009-12-07,37.06999969482422 +LLY,2009-12-08,36.5099983215332 +LLY,2009-12-09,36.560001373291016 +LLY,2009-12-10,35.02000045776367 +LLY,2009-12-11,34.970001220703125 +LLY,2009-12-14,35.619998931884766 +LLY,2009-12-15,35.75 +LLY,2009-12-16,35.709999084472656 +LLY,2009-12-17,35.45000076293945 +LLY,2009-12-18,35.720001220703125 +LLY,2009-12-21,36.2400016784668 +LLY,2009-12-22,36.11000061035156 +LLY,2009-12-23,35.939998626708984 +LLY,2009-12-24,36.08000183105469 +LLY,2009-12-28,36.209999084472656 +LLY,2009-12-29,36.0099983215332 +LLY,2009-12-30,36.16999816894531 +LLY,2009-12-31,35.709999084472656 +LLY,2010-01-04,35.81999969482422 +LLY,2010-01-05,35.189998626708984 +LLY,2010-01-06,35.45000076293945 +LLY,2010-01-07,35.27000045776367 +LLY,2010-01-08,35.0 +LLY,2010-01-11,35.47999954223633 +LLY,2010-01-12,35.36000061035156 +LLY,2010-01-13,35.849998474121094 +LLY,2010-01-14,36.0 +LLY,2010-01-15,35.81999969482422 +LLY,2010-01-19,37.40999984741211 +LLY,2010-01-20,37.29999923706055 +LLY,2010-01-21,36.11000061035156 +LLY,2010-01-22,35.52000045776367 +LLY,2010-01-25,35.75 +LLY,2010-01-26,36.15999984741211 +LLY,2010-01-27,36.38999938964844 +LLY,2010-01-28,35.75 +LLY,2010-01-29,35.20000076293945 +LLY,2010-02-01,35.0 +LLY,2010-02-02,35.619998931884766 +LLY,2010-02-03,35.310001373291016 +LLY,2010-02-04,34.66999816894531 +LLY,2010-02-05,34.52000045776367 +LLY,2010-02-08,34.779998779296875 +LLY,2010-02-09,35.20000076293945 +LLY,2010-02-10,34.16999816894531 +LLY,2010-02-11,34.16999816894531 +LLY,2010-02-12,33.95000076293945 +LLY,2010-02-16,34.08000183105469 +LLY,2010-02-17,34.38999938964844 +LLY,2010-02-18,34.40999984741211 +LLY,2010-02-19,34.2400016784668 +LLY,2010-02-22,34.470001220703125 +LLY,2010-02-23,33.959999084472656 +LLY,2010-02-24,34.040000915527344 +LLY,2010-02-25,34.2400016784668 +LLY,2010-02-26,34.34000015258789 +LLY,2010-03-01,34.31999969482422 +LLY,2010-03-02,34.54999923706055 +LLY,2010-03-03,34.31999969482422 +LLY,2010-03-04,34.540000915527344 +LLY,2010-03-05,35.09000015258789 +LLY,2010-03-08,34.93000030517578 +LLY,2010-03-09,35.060001373291016 +LLY,2010-03-10,35.34000015258789 +LLY,2010-03-11,35.81999969482422 +LLY,2010-03-12,35.93000030517578 +LLY,2010-03-15,36.0099983215332 +LLY,2010-03-16,36.18000030517578 +LLY,2010-03-17,36.220001220703125 +LLY,2010-03-18,36.36000061035156 +LLY,2010-03-19,36.16999816894531 +LLY,2010-03-22,36.540000915527344 +LLY,2010-03-23,36.619998931884766 +LLY,2010-03-24,36.2599983215332 +LLY,2010-03-25,35.97999954223633 +LLY,2010-03-26,35.41999816894531 +LLY,2010-03-29,35.470001220703125 +LLY,2010-03-30,35.900001525878906 +LLY,2010-03-31,36.220001220703125 +LLY,2010-04-01,36.150001525878906 +LLY,2010-04-05,36.54999923706055 +LLY,2010-04-06,36.5099983215332 +LLY,2010-04-07,36.52000045776367 +LLY,2010-04-08,36.52000045776367 +LLY,2010-04-09,36.84000015258789 +LLY,2010-04-12,36.56999969482422 +LLY,2010-04-13,36.91999816894531 +LLY,2010-04-14,36.59000015258789 +LLY,2010-04-15,36.720001220703125 +LLY,2010-04-16,36.540000915527344 +LLY,2010-04-19,36.58000183105469 +LLY,2010-04-20,36.529998779296875 +LLY,2010-04-21,36.0099983215332 +LLY,2010-04-22,35.380001068115234 +LLY,2010-04-23,35.459999084472656 +LLY,2010-04-26,35.31999969482422 +LLY,2010-04-27,34.869998931884766 +LLY,2010-04-28,34.7599983215332 +LLY,2010-04-29,35.040000915527344 +LLY,2010-04-30,34.970001220703125 +LLY,2010-05-03,35.189998626708984 +LLY,2010-05-04,35.0099983215332 +LLY,2010-05-05,35.08000183105469 +LLY,2010-05-06,34.400001525878906 +LLY,2010-05-07,34.619998931884766 +LLY,2010-05-10,35.150001525878906 +LLY,2010-05-11,35.279998779296875 +LLY,2010-05-12,34.779998779296875 +LLY,2010-05-13,34.5 +LLY,2010-05-14,33.91999816894531 +LLY,2010-05-17,34.0099983215332 +LLY,2010-05-18,33.619998931884766 +LLY,2010-05-19,33.86000061035156 +LLY,2010-05-20,33.34000015258789 +LLY,2010-05-21,33.119998931884766 +LLY,2010-05-24,32.97999954223633 +LLY,2010-05-25,32.75 +LLY,2010-05-26,32.25 +LLY,2010-05-27,32.81999969482422 +LLY,2010-05-28,32.790000915527344 +LLY,2010-06-01,32.54999923706055 +LLY,2010-06-02,33.209999084472656 +LLY,2010-06-03,33.369998931884766 +LLY,2010-06-04,32.369998931884766 +LLY,2010-06-07,32.58000183105469 +LLY,2010-06-08,32.900001525878906 +LLY,2010-06-09,32.95000076293945 +LLY,2010-06-10,33.459999084472656 +LLY,2010-06-11,33.66999816894531 +LLY,2010-06-14,33.869998931884766 +LLY,2010-06-15,34.38999938964844 +LLY,2010-06-16,34.11000061035156 +LLY,2010-06-17,34.38999938964844 +LLY,2010-06-18,34.61000061035156 +LLY,2010-06-21,34.65999984741211 +LLY,2010-06-22,34.45000076293945 +LLY,2010-06-23,34.560001373291016 +LLY,2010-06-24,34.47999954223633 +LLY,2010-06-25,33.939998626708984 +LLY,2010-06-28,34.02000045776367 +LLY,2010-06-29,33.75 +LLY,2010-06-30,33.5 +LLY,2010-07-01,33.119998931884766 +LLY,2010-07-02,33.66999816894531 +LLY,2010-07-06,33.90999984741211 +LLY,2010-07-07,34.65999984741211 +LLY,2010-07-08,35.18000030517578 +LLY,2010-07-09,35.16999816894531 +LLY,2010-07-12,35.130001068115234 +LLY,2010-07-13,35.209999084472656 +LLY,2010-07-14,34.79999923706055 +LLY,2010-07-15,35.16999816894531 +LLY,2010-07-16,34.63999938964844 +LLY,2010-07-19,34.9900016784668 +LLY,2010-07-20,35.2599983215332 +LLY,2010-07-21,34.95000076293945 +LLY,2010-07-22,35.150001525878906 +LLY,2010-07-23,35.16999816894531 +LLY,2010-07-26,35.439998626708984 +LLY,2010-07-27,36.099998474121094 +LLY,2010-07-28,35.66999816894531 +LLY,2010-07-29,35.45000076293945 +LLY,2010-07-30,35.599998474121094 +LLY,2010-08-02,36.34000015258789 +LLY,2010-08-03,36.58000183105469 +LLY,2010-08-04,36.779998779296875 +LLY,2010-08-05,36.849998474121094 +LLY,2010-08-06,36.869998931884766 +LLY,2010-08-09,36.959999084472656 +LLY,2010-08-10,37.77000045776367 +LLY,2010-08-11,36.709999084472656 +LLY,2010-08-12,36.599998474121094 +LLY,2010-08-13,35.70000076293945 +LLY,2010-08-16,35.56999969482422 +LLY,2010-08-17,34.75 +LLY,2010-08-18,34.779998779296875 +LLY,2010-08-19,34.279998779296875 +LLY,2010-08-20,34.16999816894531 +LLY,2010-08-23,34.310001373291016 +LLY,2010-08-24,33.970001220703125 +LLY,2010-08-25,34.310001373291016 +LLY,2010-08-26,33.95000076293945 +LLY,2010-08-27,34.20000076293945 +LLY,2010-08-30,33.970001220703125 +LLY,2010-08-31,33.59000015258789 +LLY,2010-09-01,34.20000076293945 +LLY,2010-09-02,34.310001373291016 +LLY,2010-09-03,34.65999984741211 +LLY,2010-09-07,34.540000915527344 +LLY,2010-09-08,34.810001373291016 +LLY,2010-09-09,35.16999816894531 +LLY,2010-09-10,35.43000030517578 +LLY,2010-09-13,35.529998779296875 +LLY,2010-09-14,35.650001525878906 +LLY,2010-09-15,35.70000076293945 +LLY,2010-09-16,35.66999816894531 +LLY,2010-09-17,35.790000915527344 +LLY,2010-09-20,36.349998474121094 +LLY,2010-09-21,36.33000183105469 +LLY,2010-09-22,36.04999923706055 +LLY,2010-09-23,35.86000061035156 +LLY,2010-09-24,36.099998474121094 +LLY,2010-09-27,35.939998626708984 +LLY,2010-09-28,36.38999938964844 +LLY,2010-09-29,36.529998779296875 +LLY,2010-09-30,36.529998779296875 +LLY,2010-10-01,36.540000915527344 +LLY,2010-10-04,36.29999923706055 +LLY,2010-10-05,36.88999938964844 +LLY,2010-10-06,37.16999816894531 +LLY,2010-10-07,37.08000183105469 +LLY,2010-10-08,37.06999969482422 +LLY,2010-10-11,37.220001220703125 +LLY,2010-10-12,37.36000061035156 +LLY,2010-10-13,37.400001525878906 +LLY,2010-10-14,37.41999816894531 +LLY,2010-10-15,37.7599983215332 +LLY,2010-10-18,38.060001373291016 +LLY,2010-10-19,37.45000076293945 +LLY,2010-10-20,36.0099983215332 +LLY,2010-10-21,35.5 +LLY,2010-10-22,35.400001525878906 +LLY,2010-10-25,35.130001068115234 +LLY,2010-10-26,34.900001525878906 +LLY,2010-10-27,34.939998626708984 +LLY,2010-10-28,35.150001525878906 +LLY,2010-10-29,35.20000076293945 +LLY,2010-11-01,35.040000915527344 +LLY,2010-11-02,35.380001068115234 +LLY,2010-11-03,35.56999969482422 +LLY,2010-11-04,35.7599983215332 +LLY,2010-11-05,35.720001220703125 +LLY,2010-11-08,35.72999954223633 +LLY,2010-11-09,35.77000045776367 +LLY,2010-11-10,34.9900016784668 +LLY,2010-11-11,34.95000076293945 +LLY,2010-11-12,34.7599983215332 +LLY,2010-11-15,34.630001068115234 +LLY,2010-11-16,34.43000030517578 +LLY,2010-11-17,34.400001525878906 +LLY,2010-11-18,34.790000915527344 +LLY,2010-11-19,34.5 +LLY,2010-11-22,34.54999923706055 +LLY,2010-11-23,34.08000183105469 +LLY,2010-11-24,34.220001220703125 +LLY,2010-11-26,34.06999969482422 +LLY,2010-11-29,33.88999938964844 +LLY,2010-11-30,33.65999984741211 +LLY,2010-12-01,34.2599983215332 +LLY,2010-12-02,34.25 +LLY,2010-12-03,34.13999938964844 +LLY,2010-12-06,33.970001220703125 +LLY,2010-12-07,34.11000061035156 +LLY,2010-12-08,34.310001373291016 +LLY,2010-12-09,34.66999816894531 +LLY,2010-12-10,34.97999954223633 +LLY,2010-12-13,34.970001220703125 +LLY,2010-12-14,35.09000015258789 +LLY,2010-12-15,35.130001068115234 +LLY,2010-12-16,35.18000030517578 +LLY,2010-12-17,35.0099983215332 +LLY,2010-12-20,35.040000915527344 +LLY,2010-12-21,35.13999938964844 +LLY,2010-12-22,35.20000076293945 +LLY,2010-12-23,35.22999954223633 +LLY,2010-12-27,35.06999969482422 +LLY,2010-12-28,35.04999923706055 +LLY,2010-12-29,35.150001525878906 +LLY,2010-12-30,35.02000045776367 +LLY,2010-12-31,35.040000915527344 +LLY,2011-01-03,35.0 +LLY,2011-01-04,35.029998779296875 +LLY,2011-01-05,34.779998779296875 +LLY,2011-01-06,34.939998626708984 +LLY,2011-01-07,34.900001525878906 +LLY,2011-01-10,34.4900016784668 +LLY,2011-01-11,34.90999984741211 +LLY,2011-01-12,35.029998779296875 +LLY,2011-01-13,34.900001525878906 +LLY,2011-01-14,34.90999984741211 +LLY,2011-01-18,34.790000915527344 +LLY,2011-01-19,34.650001525878906 +LLY,2011-01-20,34.75 +LLY,2011-01-21,34.7599983215332 +LLY,2011-01-24,34.779998779296875 +LLY,2011-01-25,34.72999954223633 +LLY,2011-01-26,34.95000076293945 +LLY,2011-01-27,35.470001220703125 +LLY,2011-01-28,34.77000045776367 +LLY,2011-01-31,34.77000045776367 +LLY,2011-02-01,35.209999084472656 +LLY,2011-02-02,35.41999816894531 +LLY,2011-02-03,35.630001068115234 +LLY,2011-02-04,35.529998779296875 +LLY,2011-02-07,35.79999923706055 +LLY,2011-02-08,35.84000015258789 +LLY,2011-02-09,35.779998779296875 +LLY,2011-02-10,35.619998931884766 +LLY,2011-02-11,34.52000045776367 +LLY,2011-02-14,34.560001373291016 +LLY,2011-02-15,34.470001220703125 +LLY,2011-02-16,34.65999984741211 +LLY,2011-02-17,34.86000061035156 +LLY,2011-02-18,34.599998474121094 +LLY,2011-02-22,34.43000030517578 +LLY,2011-02-23,34.040000915527344 +LLY,2011-02-24,34.11000061035156 +LLY,2011-02-25,34.09000015258789 +LLY,2011-02-28,34.560001373291016 +LLY,2011-03-01,34.2599983215332 +LLY,2011-03-02,34.279998779296875 +LLY,2011-03-03,34.38999938964844 +LLY,2011-03-04,34.599998474121094 +LLY,2011-03-07,34.65999984741211 +LLY,2011-03-08,34.97999954223633 +LLY,2011-03-09,35.09000015258789 +LLY,2011-03-10,34.77000045776367 +LLY,2011-03-11,34.86000061035156 +LLY,2011-03-14,34.72999954223633 +LLY,2011-03-15,34.099998474121094 +LLY,2011-03-16,33.630001068115234 +LLY,2011-03-17,34.130001068115234 +LLY,2011-03-18,34.47999954223633 +LLY,2011-03-21,34.380001068115234 +LLY,2011-03-22,34.56999969482422 +LLY,2011-03-23,34.36000061035156 +LLY,2011-03-24,34.599998474121094 +LLY,2011-03-25,34.47999954223633 +LLY,2011-03-28,34.40999984741211 +LLY,2011-03-29,34.68000030517578 +LLY,2011-03-30,35.18000030517578 +LLY,2011-03-31,35.16999816894531 +LLY,2011-04-01,34.9900016784668 +LLY,2011-04-04,35.029998779296875 +LLY,2011-04-05,35.0099983215332 +LLY,2011-04-06,35.720001220703125 +LLY,2011-04-07,35.72999954223633 +LLY,2011-04-08,35.689998626708984 +LLY,2011-04-11,35.869998931884766 +LLY,2011-04-12,35.84000015258789 +LLY,2011-04-13,35.68000030517578 +LLY,2011-04-14,35.75 +LLY,2011-04-15,36.0099983215332 +LLY,2011-04-18,35.619998931884766 +LLY,2011-04-19,35.70000076293945 +LLY,2011-04-20,36.130001068115234 +LLY,2011-04-21,36.2599983215332 +LLY,2011-04-25,36.22999954223633 +LLY,2011-04-26,36.81999969482422 +LLY,2011-04-27,37.22999954223633 +LLY,2011-04-28,37.33000183105469 +LLY,2011-04-29,37.0099983215332 +LLY,2011-05-02,37.310001373291016 +LLY,2011-05-03,38.09000015258789 +LLY,2011-05-04,38.119998931884766 +LLY,2011-05-05,38.189998626708984 +LLY,2011-05-06,38.38999938964844 +LLY,2011-05-09,38.54999923706055 +LLY,2011-05-10,38.720001220703125 +LLY,2011-05-11,38.279998779296875 +LLY,2011-05-12,38.7599983215332 +LLY,2011-05-13,38.95000076293945 +LLY,2011-05-16,39.150001525878906 +LLY,2011-05-17,39.130001068115234 +LLY,2011-05-18,38.75 +LLY,2011-05-19,38.709999084472656 +LLY,2011-05-20,38.439998626708984 +LLY,2011-05-23,38.400001525878906 +LLY,2011-05-24,38.61000061035156 +LLY,2011-05-25,38.310001373291016 +LLY,2011-05-26,37.91999816894531 +LLY,2011-05-27,37.849998474121094 +LLY,2011-05-31,38.47999954223633 +LLY,2011-06-01,37.939998626708984 +LLY,2011-06-02,37.52000045776367 +LLY,2011-06-03,37.04999923706055 +LLY,2011-06-06,37.119998931884766 +LLY,2011-06-07,37.2599983215332 +LLY,2011-06-08,37.27000045776367 +LLY,2011-06-09,37.720001220703125 +LLY,2011-06-10,37.04999923706055 +LLY,2011-06-13,37.220001220703125 +LLY,2011-06-14,37.61000061035156 +LLY,2011-06-15,37.20000076293945 +LLY,2011-06-16,37.220001220703125 +LLY,2011-06-17,37.33000183105469 +LLY,2011-06-20,37.560001373291016 +LLY,2011-06-21,37.77000045776367 +LLY,2011-06-22,37.68000030517578 +LLY,2011-06-23,37.189998626708984 +LLY,2011-06-24,36.7599983215332 +LLY,2011-06-27,36.83000183105469 +LLY,2011-06-28,37.349998474121094 +LLY,2011-06-29,37.27000045776367 +LLY,2011-06-30,37.529998779296875 +LLY,2011-07-01,37.66999816894531 +LLY,2011-07-05,37.279998779296875 +LLY,2011-07-06,37.65999984741211 +LLY,2011-07-07,37.849998474121094 +LLY,2011-07-08,37.709999084472656 +LLY,2011-07-11,37.279998779296875 +LLY,2011-07-12,37.4900016784668 +LLY,2011-07-13,37.560001373291016 +LLY,2011-07-14,38.40999984741211 +LLY,2011-07-15,38.33000183105469 +LLY,2011-07-18,38.04999923706055 +LLY,2011-07-19,38.25 +LLY,2011-07-20,38.16999816894531 +LLY,2011-07-21,39.31999969482422 +LLY,2011-07-22,38.70000076293945 +LLY,2011-07-25,38.400001525878906 +LLY,2011-07-26,38.459999084472656 +LLY,2011-07-27,37.97999954223633 +LLY,2011-07-28,38.0 +LLY,2011-07-29,38.29999923706055 +LLY,2011-08-01,37.970001220703125 +LLY,2011-08-02,37.15999984741211 +LLY,2011-08-03,37.310001373291016 +LLY,2011-08-04,35.84000015258789 +LLY,2011-08-05,36.2400016784668 +LLY,2011-08-08,34.79999923706055 +LLY,2011-08-09,35.63999938964844 +LLY,2011-08-10,34.4900016784668 +LLY,2011-08-11,35.29999923706055 +LLY,2011-08-12,34.86000061035156 +LLY,2011-08-15,35.77000045776367 +LLY,2011-08-16,35.689998626708984 +LLY,2011-08-17,35.72999954223633 +LLY,2011-08-18,35.0099983215332 +LLY,2011-08-19,35.0099983215332 +LLY,2011-08-22,35.41999816894531 +LLY,2011-08-23,35.91999816894531 +LLY,2011-08-24,36.38999938964844 +LLY,2011-08-25,35.88999938964844 +LLY,2011-08-26,35.77000045776367 +LLY,2011-08-29,36.9900016784668 +LLY,2011-08-30,37.16999816894531 +LLY,2011-08-31,37.5099983215332 +LLY,2011-09-01,37.130001068115234 +LLY,2011-09-02,36.439998626708984 +LLY,2011-09-06,36.22999954223633 +LLY,2011-09-07,36.939998626708984 +LLY,2011-09-08,37.0099983215332 +LLY,2011-09-09,36.130001068115234 +LLY,2011-09-12,36.040000915527344 +LLY,2011-09-13,36.70000076293945 +LLY,2011-09-14,37.16999816894531 +LLY,2011-09-15,37.439998626708984 +LLY,2011-09-16,37.810001373291016 +LLY,2011-09-19,37.52000045776367 +LLY,2011-09-20,37.869998931884766 +LLY,2011-09-21,37.11000061035156 +LLY,2011-09-22,36.560001373291016 +LLY,2011-09-23,36.06999969482422 +LLY,2011-09-26,36.63999938964844 +LLY,2011-09-27,37.18000030517578 +LLY,2011-09-28,37.2400016784668 +LLY,2011-09-29,37.25 +LLY,2011-09-30,36.970001220703125 +LLY,2011-10-03,36.33000183105469 +LLY,2011-10-04,36.72999954223633 +LLY,2011-10-05,37.029998779296875 +LLY,2011-10-06,37.22999954223633 +LLY,2011-10-07,37.91999816894531 +LLY,2011-10-10,38.40999984741211 +LLY,2011-10-11,37.70000076293945 +LLY,2011-10-12,37.61000061035156 +LLY,2011-10-13,38.0 +LLY,2011-10-14,38.290000915527344 +LLY,2011-10-17,37.970001220703125 +LLY,2011-10-18,38.4900016784668 +LLY,2011-10-19,38.70000076293945 +LLY,2011-10-20,38.61000061035156 +LLY,2011-10-21,38.06999969482422 +LLY,2011-10-24,38.189998626708984 +LLY,2011-10-25,37.41999816894531 +LLY,2011-10-26,37.5 +LLY,2011-10-27,37.869998931884766 +LLY,2011-10-28,38.279998779296875 +LLY,2011-10-31,37.15999984741211 +LLY,2011-11-01,37.220001220703125 +LLY,2011-11-02,37.47999954223633 +LLY,2011-11-03,38.04999923706055 +LLY,2011-11-04,37.939998626708984 +LLY,2011-11-07,38.349998474121094 +LLY,2011-11-08,38.9900016784668 +LLY,2011-11-09,37.849998474121094 +LLY,2011-11-10,37.22999954223633 +LLY,2011-11-11,37.849998474121094 +LLY,2011-11-14,37.650001525878906 +LLY,2011-11-15,37.650001525878906 +LLY,2011-11-16,36.83000183105469 +LLY,2011-11-17,36.810001373291016 +LLY,2011-11-18,36.88999938964844 +LLY,2011-11-21,36.34000015258789 +LLY,2011-11-22,36.13999938964844 +LLY,2011-11-23,35.650001525878906 +LLY,2011-11-25,35.58000183105469 +LLY,2011-11-28,36.27000045776367 +LLY,2011-11-29,36.13999938964844 +LLY,2011-11-30,37.849998474121094 +LLY,2011-12-01,37.63999938964844 +LLY,2011-12-02,37.369998931884766 +LLY,2011-12-05,37.40999984741211 +LLY,2011-12-06,38.86000061035156 +LLY,2011-12-07,39.43000030517578 +LLY,2011-12-08,38.88999938964844 +LLY,2011-12-09,39.27000045776367 +LLY,2011-12-12,38.9900016784668 +LLY,2011-12-13,39.650001525878906 +LLY,2011-12-14,40.040000915527344 +LLY,2011-12-15,41.220001220703125 +LLY,2011-12-16,40.529998779296875 +LLY,2011-12-19,40.7400016784668 +LLY,2011-12-20,41.119998931884766 +LLY,2011-12-21,41.56999969482422 +LLY,2011-12-22,41.459999084472656 +LLY,2011-12-23,41.63999938964844 +LLY,2011-12-27,41.75 +LLY,2011-12-28,41.29999923706055 +LLY,2011-12-29,41.5 +LLY,2011-12-30,41.560001373291016 +LLY,2012-01-03,41.79999923706055 +LLY,2012-01-04,40.709999084472656 +LLY,2012-01-05,40.29999923706055 +LLY,2012-01-06,39.880001068115234 +LLY,2012-01-09,39.810001373291016 +LLY,2012-01-10,40.33000183105469 +LLY,2012-01-11,39.97999954223633 +LLY,2012-01-12,40.18000030517578 +LLY,2012-01-13,39.939998626708984 +LLY,2012-01-17,40.029998779296875 +LLY,2012-01-18,40.18000030517578 +LLY,2012-01-19,40.16999816894531 +LLY,2012-01-20,39.810001373291016 +LLY,2012-01-23,39.400001525878906 +LLY,2012-01-24,39.61000061035156 +LLY,2012-01-25,39.88999938964844 +LLY,2012-01-26,39.439998626708984 +LLY,2012-01-27,39.20000076293945 +LLY,2012-01-30,39.25 +LLY,2012-01-31,39.7400016784668 +LLY,2012-02-01,39.79999923706055 +LLY,2012-02-02,39.599998474121094 +LLY,2012-02-03,39.5099983215332 +LLY,2012-02-06,39.650001525878906 +LLY,2012-02-07,39.5 +LLY,2012-02-08,39.779998779296875 +LLY,2012-02-09,39.52000045776367 +LLY,2012-02-10,39.310001373291016 +LLY,2012-02-13,38.849998474121094 +LLY,2012-02-14,38.4900016784668 +LLY,2012-02-15,38.56999969482422 +LLY,2012-02-16,38.720001220703125 +LLY,2012-02-17,39.2599983215332 +LLY,2012-02-21,38.75 +LLY,2012-02-22,38.81999969482422 +LLY,2012-02-23,38.790000915527344 +LLY,2012-02-24,39.04999923706055 +LLY,2012-02-27,39.18000030517578 +LLY,2012-02-28,39.400001525878906 +LLY,2012-02-29,39.2400016784668 +LLY,2012-03-01,39.349998474121094 +LLY,2012-03-02,39.47999954223633 +LLY,2012-03-05,39.130001068115234 +LLY,2012-03-06,38.63999938964844 +LLY,2012-03-07,38.86000061035156 +LLY,2012-03-08,39.189998626708984 +LLY,2012-03-09,39.560001373291016 +LLY,2012-03-12,39.79999923706055 +LLY,2012-03-13,40.16999816894531 +LLY,2012-03-14,40.2599983215332 +LLY,2012-03-15,40.279998779296875 +LLY,2012-03-16,40.20000076293945 +LLY,2012-03-19,40.31999969482422 +LLY,2012-03-20,40.02000045776367 +LLY,2012-03-21,39.95000076293945 +LLY,2012-03-22,39.810001373291016 +LLY,2012-03-23,39.869998931884766 +LLY,2012-03-26,40.27000045776367 +LLY,2012-03-27,40.2599983215332 +LLY,2012-03-28,40.310001373291016 +LLY,2012-03-29,39.959999084472656 +LLY,2012-03-30,40.27000045776367 +LLY,2012-04-02,40.47999954223633 +LLY,2012-04-03,40.31999969482422 +LLY,2012-04-04,40.33000183105469 +LLY,2012-04-05,40.47999954223633 +LLY,2012-04-09,39.720001220703125 +LLY,2012-04-10,39.41999816894531 +LLY,2012-04-11,39.470001220703125 +LLY,2012-04-12,39.58000183105469 +LLY,2012-04-13,39.18000030517578 +LLY,2012-04-16,39.599998474121094 +LLY,2012-04-17,40.060001373291016 +LLY,2012-04-18,39.70000076293945 +LLY,2012-04-19,39.75 +LLY,2012-04-20,39.90999984741211 +LLY,2012-04-23,39.810001373291016 +LLY,2012-04-24,39.959999084472656 +LLY,2012-04-25,40.79999923706055 +LLY,2012-04-26,40.880001068115234 +LLY,2012-04-27,41.29999923706055 +LLY,2012-04-30,41.38999938964844 +LLY,2012-05-01,41.2400016784668 +LLY,2012-05-02,41.47999954223633 +LLY,2012-05-03,41.27000045776367 +LLY,2012-05-04,41.279998779296875 +LLY,2012-05-07,41.61000061035156 +LLY,2012-05-08,41.619998931884766 +LLY,2012-05-09,41.29999923706055 +LLY,2012-05-10,41.75 +LLY,2012-05-11,41.2599983215332 +LLY,2012-05-14,40.93000030517578 +LLY,2012-05-15,40.58000183105469 +LLY,2012-05-16,40.75 +LLY,2012-05-17,40.529998779296875 +LLY,2012-05-18,40.439998626708984 +LLY,2012-05-21,40.630001068115234 +LLY,2012-05-22,41.0 +LLY,2012-05-23,40.66999816894531 +LLY,2012-05-24,41.15999984741211 +LLY,2012-05-25,41.11000061035156 +LLY,2012-05-29,41.29999923706055 +LLY,2012-05-30,40.9900016784668 +LLY,2012-05-31,40.95000076293945 +LLY,2012-06-01,40.15999984741211 +LLY,2012-06-04,40.150001525878906 +LLY,2012-06-05,40.619998931884766 +LLY,2012-06-06,41.0099983215332 +LLY,2012-06-07,41.27000045776367 +LLY,2012-06-08,41.529998779296875 +LLY,2012-06-11,41.4900016784668 +LLY,2012-06-12,41.63999938964844 +LLY,2012-06-13,41.56999969482422 +LLY,2012-06-14,41.810001373291016 +LLY,2012-06-15,41.9900016784668 +LLY,2012-06-18,42.040000915527344 +LLY,2012-06-19,42.290000915527344 +LLY,2012-06-20,42.040000915527344 +LLY,2012-06-21,41.7599983215332 +LLY,2012-06-22,42.06999969482422 +LLY,2012-06-25,41.470001220703125 +LLY,2012-06-26,41.56999969482422 +LLY,2012-06-27,41.93000030517578 +LLY,2012-06-28,42.099998474121094 +LLY,2012-06-29,42.90999984741211 +LLY,2012-07-02,42.9900016784668 +LLY,2012-07-03,43.15999984741211 +LLY,2012-07-05,42.849998474121094 +LLY,2012-07-06,42.65999984741211 +LLY,2012-07-09,42.95000076293945 +LLY,2012-07-10,42.86000061035156 +LLY,2012-07-11,42.79999923706055 +LLY,2012-07-12,42.84000015258789 +LLY,2012-07-13,43.2599983215332 +LLY,2012-07-16,43.849998474121094 +LLY,2012-07-17,43.959999084472656 +LLY,2012-07-18,44.5099983215332 +LLY,2012-07-19,44.400001525878906 +LLY,2012-07-20,44.16999816894531 +LLY,2012-07-23,43.83000183105469 +LLY,2012-07-24,41.97999954223633 +LLY,2012-07-25,43.119998931884766 +LLY,2012-07-26,43.61000061035156 +LLY,2012-07-27,44.369998931884766 +LLY,2012-07-30,44.04999923706055 +LLY,2012-07-31,44.029998779296875 +LLY,2012-08-01,43.86000061035156 +LLY,2012-08-02,43.31999969482422 +LLY,2012-08-03,44.150001525878906 +LLY,2012-08-06,43.709999084472656 +LLY,2012-08-07,42.75 +LLY,2012-08-08,42.849998474121094 +LLY,2012-08-09,42.720001220703125 +LLY,2012-08-10,43.599998474121094 +LLY,2012-08-13,42.810001373291016 +LLY,2012-08-14,42.72999954223633 +LLY,2012-08-15,42.97999954223633 +LLY,2012-08-16,42.75 +LLY,2012-08-17,42.41999816894531 +LLY,2012-08-20,42.34000015258789 +LLY,2012-08-21,42.209999084472656 +LLY,2012-08-22,42.16999816894531 +LLY,2012-08-23,42.400001525878906 +LLY,2012-08-24,43.86000061035156 +LLY,2012-08-27,44.59000015258789 +LLY,2012-08-28,44.709999084472656 +LLY,2012-08-29,45.16999816894531 +LLY,2012-08-30,44.900001525878906 +LLY,2012-08-31,44.90999984741211 +LLY,2012-09-04,45.290000915527344 +LLY,2012-09-05,45.810001373291016 +LLY,2012-09-06,46.810001373291016 +LLY,2012-09-07,46.650001525878906 +LLY,2012-09-10,46.52000045776367 +LLY,2012-09-11,46.4900016784668 +LLY,2012-09-12,46.54999923706055 +LLY,2012-09-13,47.150001525878906 +LLY,2012-09-14,46.720001220703125 +LLY,2012-09-17,46.83000183105469 +LLY,2012-09-18,46.90999984741211 +LLY,2012-09-19,46.86000061035156 +LLY,2012-09-20,47.02000045776367 +LLY,2012-09-21,47.459999084472656 +LLY,2012-09-24,47.400001525878906 +LLY,2012-09-25,47.45000076293945 +LLY,2012-09-26,47.20000076293945 +LLY,2012-09-27,47.63999938964844 +LLY,2012-09-28,47.40999984741211 +LLY,2012-10-01,47.56999969482422 +LLY,2012-10-02,47.939998626708984 +LLY,2012-10-03,48.310001373291016 +LLY,2012-10-04,48.7599983215332 +LLY,2012-10-05,48.22999954223633 +LLY,2012-10-08,50.779998779296875 +LLY,2012-10-09,51.810001373291016 +LLY,2012-10-10,50.22999954223633 +LLY,2012-10-11,50.599998474121094 +LLY,2012-10-12,50.45000076293945 +LLY,2012-10-15,52.529998779296875 +LLY,2012-10-16,53.65999984741211 +LLY,2012-10-17,53.66999816894531 +LLY,2012-10-18,53.810001373291016 +LLY,2012-10-19,52.86000061035156 +LLY,2012-10-22,52.279998779296875 +LLY,2012-10-23,51.90999984741211 +LLY,2012-10-24,50.5 +LLY,2012-10-25,51.08000183105469 +LLY,2012-10-26,50.209999084472656 +LLY,2012-10-31,48.630001068115234 +LLY,2012-11-01,49.099998474121094 +LLY,2012-11-02,48.54999923706055 +LLY,2012-11-05,48.779998779296875 +LLY,2012-11-06,48.779998779296875 +LLY,2012-11-07,48.18000030517578 +LLY,2012-11-08,47.470001220703125 +LLY,2012-11-09,47.470001220703125 +LLY,2012-11-12,48.29999923706055 +LLY,2012-11-13,47.13999938964844 +LLY,2012-11-14,46.220001220703125 +LLY,2012-11-15,45.959999084472656 +LLY,2012-11-16,45.90999984741211 +LLY,2012-11-19,47.029998779296875 +LLY,2012-11-20,47.189998626708984 +LLY,2012-11-21,47.41999816894531 +LLY,2012-11-23,47.7400016784668 +LLY,2012-11-26,47.93000030517578 +LLY,2012-11-27,47.68000030517578 +LLY,2012-11-28,48.040000915527344 +LLY,2012-11-29,48.58000183105469 +LLY,2012-11-30,49.040000915527344 +LLY,2012-12-03,48.91999816894531 +LLY,2012-12-04,49.220001220703125 +LLY,2012-12-05,49.58000183105469 +LLY,2012-12-06,49.400001525878906 +LLY,2012-12-07,49.630001068115234 +LLY,2012-12-10,50.119998931884766 +LLY,2012-12-11,50.599998474121094 +LLY,2012-12-12,49.0 +LLY,2012-12-13,48.22999954223633 +LLY,2012-12-14,47.790000915527344 +LLY,2012-12-17,48.34000015258789 +LLY,2012-12-18,49.52000045776367 +LLY,2012-12-19,48.91999816894531 +LLY,2012-12-20,49.25 +LLY,2012-12-21,49.54999923706055 +LLY,2012-12-24,49.040000915527344 +LLY,2012-12-26,49.060001373291016 +LLY,2012-12-27,48.970001220703125 +LLY,2012-12-28,48.599998474121094 +LLY,2012-12-31,49.31999969482422 +LLY,2013-01-02,49.5099983215332 +LLY,2013-01-03,49.720001220703125 +LLY,2013-01-04,51.560001373291016 +LLY,2013-01-07,51.4900016784668 +LLY,2013-01-08,51.880001068115234 +LLY,2013-01-09,52.970001220703125 +LLY,2013-01-10,53.25 +LLY,2013-01-11,53.11000061035156 +LLY,2013-01-14,52.79999923706055 +LLY,2013-01-15,53.290000915527344 +LLY,2013-01-16,52.93000030517578 +LLY,2013-01-17,53.33000183105469 +LLY,2013-01-18,53.77000045776367 +LLY,2013-01-22,53.439998626708984 +LLY,2013-01-23,52.400001525878906 +LLY,2013-01-24,53.15999984741211 +LLY,2013-01-25,53.209999084472656 +LLY,2013-01-28,52.63999938964844 +LLY,2013-01-29,54.31999969482422 +LLY,2013-01-30,54.150001525878906 +LLY,2013-01-31,53.689998626708984 +LLY,2013-02-01,54.20000076293945 +LLY,2013-02-04,53.54999923706055 +LLY,2013-02-05,54.099998474121094 +LLY,2013-02-06,53.93000030517578 +LLY,2013-02-07,53.779998779296875 +LLY,2013-02-08,53.720001220703125 +LLY,2013-02-11,53.900001525878906 +LLY,2013-02-12,53.79999923706055 +LLY,2013-02-13,53.439998626708984 +LLY,2013-02-14,53.5 +LLY,2013-02-15,53.59000015258789 +LLY,2013-02-19,54.18000030517578 +LLY,2013-02-20,54.290000915527344 +LLY,2013-02-21,54.02000045776367 +LLY,2013-02-22,54.27000045776367 +LLY,2013-02-25,53.77000045776367 +LLY,2013-02-26,54.43000030517578 +LLY,2013-02-27,54.79999923706055 +LLY,2013-02-28,54.65999984741211 +LLY,2013-03-01,54.779998779296875 +LLY,2013-03-04,54.7599983215332 +LLY,2013-03-05,55.540000915527344 +LLY,2013-03-06,55.08000183105469 +LLY,2013-03-07,55.349998474121094 +LLY,2013-03-08,55.15999984741211 +LLY,2013-03-11,55.06999969482422 +LLY,2013-03-12,55.08000183105469 +LLY,2013-03-13,55.060001373291016 +LLY,2013-03-14,55.06999969482422 +LLY,2013-03-15,55.130001068115234 +LLY,2013-03-18,54.65999984741211 +LLY,2013-03-19,54.790000915527344 +LLY,2013-03-20,55.29999923706055 +LLY,2013-03-21,55.08000183105469 +LLY,2013-03-22,55.56999969482422 +LLY,2013-03-25,55.619998931884766 +LLY,2013-03-26,56.290000915527344 +LLY,2013-03-27,56.369998931884766 +LLY,2013-03-28,56.790000915527344 +LLY,2013-04-01,56.61000061035156 +LLY,2013-04-02,56.5 +LLY,2013-04-03,56.849998474121094 +LLY,2013-04-04,56.93000030517578 +LLY,2013-04-05,56.47999954223633 +LLY,2013-04-08,56.81999969482422 +LLY,2013-04-09,56.7400016784668 +LLY,2013-04-10,57.59000015258789 +LLY,2013-04-11,58.0 +LLY,2013-04-12,57.5099983215332 +LLY,2013-04-15,56.4900016784668 +LLY,2013-04-16,57.18000030517578 +LLY,2013-04-17,57.470001220703125 +LLY,2013-04-18,56.290000915527344 +LLY,2013-04-19,57.41999816894531 +LLY,2013-04-22,57.58000183105469 +LLY,2013-04-23,58.33000183105469 +LLY,2013-04-24,56.04999923706055 +LLY,2013-04-25,56.43000030517578 +LLY,2013-04-26,56.459999084472656 +LLY,2013-04-29,56.0099983215332 +LLY,2013-04-30,55.380001068115234 +LLY,2013-05-01,54.2400016784668 +LLY,2013-05-02,54.70000076293945 +LLY,2013-05-03,54.9900016784668 +LLY,2013-05-06,54.470001220703125 +LLY,2013-05-07,54.16999816894531 +LLY,2013-05-08,54.52000045776367 +LLY,2013-05-09,54.560001373291016 +LLY,2013-05-10,54.81999969482422 +LLY,2013-05-13,56.279998779296875 +LLY,2013-05-14,55.869998931884766 +LLY,2013-05-15,56.720001220703125 +LLY,2013-05-16,55.939998626708984 +LLY,2013-05-17,55.900001525878906 +LLY,2013-05-20,55.02000045776367 +LLY,2013-05-21,55.13999938964844 +LLY,2013-05-22,54.91999816894531 +LLY,2013-05-23,54.7400016784668 +LLY,2013-05-24,54.13999938964844 +LLY,2013-05-28,54.540000915527344 +LLY,2013-05-29,53.75 +LLY,2013-05-30,54.08000183105469 +LLY,2013-05-31,53.15999984741211 +LLY,2013-06-03,53.13999938964844 +LLY,2013-06-04,52.5 +LLY,2013-06-05,51.810001373291016 +LLY,2013-06-06,52.09000015258789 +LLY,2013-06-07,52.4900016784668 +LLY,2013-06-10,52.63999938964844 +LLY,2013-06-11,51.939998626708984 +LLY,2013-06-12,51.779998779296875 +LLY,2013-06-13,51.849998474121094 +LLY,2013-06-14,52.04999923706055 +LLY,2013-06-17,52.36000061035156 +LLY,2013-06-18,52.349998474121094 +LLY,2013-06-19,51.369998931884766 +LLY,2013-06-20,49.40999984741211 +LLY,2013-06-21,49.90999984741211 +LLY,2013-06-24,49.060001373291016 +LLY,2013-06-25,49.220001220703125 +LLY,2013-06-26,49.790000915527344 +LLY,2013-06-27,49.720001220703125 +LLY,2013-06-28,49.119998931884766 +LLY,2013-07-01,50.15999984741211 +LLY,2013-07-02,50.5 +LLY,2013-07-03,50.13999938964844 +LLY,2013-07-05,50.58000183105469 +LLY,2013-07-08,51.130001068115234 +LLY,2013-07-09,51.790000915527344 +LLY,2013-07-10,51.41999816894531 +LLY,2013-07-11,51.540000915527344 +LLY,2013-07-12,51.45000076293945 +LLY,2013-07-15,51.540000915527344 +LLY,2013-07-16,51.0 +LLY,2013-07-17,50.66999816894531 +LLY,2013-07-18,49.91999816894531 +LLY,2013-07-19,50.599998474121094 +LLY,2013-07-22,50.630001068115234 +LLY,2013-07-23,50.9900016784668 +LLY,2013-07-24,52.54999923706055 +LLY,2013-07-25,52.59000015258789 +LLY,2013-07-26,53.36000061035156 +LLY,2013-07-29,53.560001373291016 +LLY,2013-07-30,53.31999969482422 +LLY,2013-07-31,53.11000061035156 +LLY,2013-08-01,53.5 +LLY,2013-08-02,53.880001068115234 +LLY,2013-08-05,53.869998931884766 +LLY,2013-08-06,53.31999969482422 +LLY,2013-08-07,53.619998931884766 +LLY,2013-08-08,53.56999969482422 +LLY,2013-08-09,54.18000030517578 +LLY,2013-08-12,54.04999923706055 +LLY,2013-08-13,54.959999084472656 +LLY,2013-08-14,54.20000076293945 +LLY,2013-08-15,53.38999938964844 +LLY,2013-08-16,52.86000061035156 +LLY,2013-08-19,52.790000915527344 +LLY,2013-08-20,52.79999923706055 +LLY,2013-08-21,52.41999816894531 +LLY,2013-08-22,52.459999084472656 +LLY,2013-08-23,52.619998931884766 +LLY,2013-08-26,52.04999923706055 +LLY,2013-08-27,51.27000045776367 +LLY,2013-08-28,51.470001220703125 +LLY,2013-08-29,51.45000076293945 +LLY,2013-08-30,51.400001525878906 +LLY,2013-09-03,51.310001373291016 +LLY,2013-09-04,52.18000030517578 +LLY,2013-09-05,52.209999084472656 +LLY,2013-09-06,52.40999984741211 +LLY,2013-09-09,52.540000915527344 +LLY,2013-09-10,52.869998931884766 +LLY,2013-09-11,52.79999923706055 +LLY,2013-09-12,52.90999984741211 +LLY,2013-09-13,53.27000045776367 +LLY,2013-09-16,53.63999938964844 +LLY,2013-09-17,53.83000183105469 +LLY,2013-09-18,54.15999984741211 +LLY,2013-09-19,53.86000061035156 +LLY,2013-09-20,53.93000030517578 +LLY,2013-09-23,53.040000915527344 +LLY,2013-09-24,52.43000030517578 +LLY,2013-09-25,52.61000061035156 +LLY,2013-09-26,51.040000915527344 +LLY,2013-09-27,50.5 +LLY,2013-09-30,50.33000183105469 +LLY,2013-10-01,50.66999816894531 +LLY,2013-10-02,50.540000915527344 +LLY,2013-10-03,48.79999923706055 +LLY,2013-10-04,48.380001068115234 +LLY,2013-10-07,47.650001525878906 +LLY,2013-10-08,48.04999923706055 +LLY,2013-10-09,47.959999084472656 +LLY,2013-10-10,49.150001525878906 +LLY,2013-10-11,48.880001068115234 +LLY,2013-10-14,49.029998779296875 +LLY,2013-10-15,48.810001373291016 +LLY,2013-10-16,48.90999984741211 +LLY,2013-10-17,49.70000076293945 +LLY,2013-10-18,49.560001373291016 +LLY,2013-10-21,49.650001525878906 +LLY,2013-10-22,50.150001525878906 +LLY,2013-10-23,50.310001373291016 +LLY,2013-10-24,50.54999923706055 +LLY,2013-10-25,50.65999984741211 +LLY,2013-10-28,50.880001068115234 +LLY,2013-10-29,50.20000076293945 +LLY,2013-10-30,49.209999084472656 +LLY,2013-10-31,49.81999969482422 +LLY,2013-11-01,50.380001068115234 +LLY,2013-11-04,50.40999984741211 +LLY,2013-11-05,50.369998931884766 +LLY,2013-11-06,50.4900016784668 +LLY,2013-11-07,50.0099983215332 +LLY,2013-11-08,50.630001068115234 +LLY,2013-11-11,50.279998779296875 +LLY,2013-11-12,50.060001373291016 +LLY,2013-11-13,50.54999923706055 +LLY,2013-11-14,51.029998779296875 +LLY,2013-11-15,51.0099983215332 +LLY,2013-11-18,51.029998779296875 +LLY,2013-11-19,50.939998626708984 +LLY,2013-11-20,50.66999816894531 +LLY,2013-11-21,50.4900016784668 +LLY,2013-11-22,51.22999954223633 +LLY,2013-11-25,51.34000015258789 +LLY,2013-11-26,50.540000915527344 +LLY,2013-11-27,50.36000061035156 +LLY,2013-11-29,50.220001220703125 +LLY,2013-12-02,50.2400016784668 +LLY,2013-12-03,49.779998779296875 +LLY,2013-12-04,49.869998931884766 +LLY,2013-12-05,49.959999084472656 +LLY,2013-12-06,50.630001068115234 +LLY,2013-12-09,50.790000915527344 +LLY,2013-12-10,50.4900016784668 +LLY,2013-12-11,49.97999954223633 +LLY,2013-12-12,49.22999954223633 +LLY,2013-12-13,49.38999938964844 +LLY,2013-12-16,49.189998626708984 +LLY,2013-12-17,49.220001220703125 +LLY,2013-12-18,50.5099983215332 +LLY,2013-12-19,50.13999938964844 +LLY,2013-12-20,50.20000076293945 +LLY,2013-12-23,50.54999923706055 +LLY,2013-12-24,50.7400016784668 +LLY,2013-12-26,50.9900016784668 +LLY,2013-12-27,51.25 +LLY,2013-12-30,51.16999816894531 +LLY,2013-12-31,51.0 +LLY,2014-01-02,50.72999954223633 +LLY,2014-01-03,51.099998474121094 +LLY,2014-01-06,51.529998779296875 +LLY,2014-01-07,51.189998626708984 +LLY,2014-01-08,51.11000061035156 +LLY,2014-01-09,51.68000030517578 +LLY,2014-01-10,51.93000030517578 +LLY,2014-01-13,52.06999969482422 +LLY,2014-01-14,52.439998626708984 +LLY,2014-01-15,53.40999984741211 +LLY,2014-01-16,55.29999923706055 +LLY,2014-01-17,55.15999984741211 +LLY,2014-01-21,55.59000015258789 +LLY,2014-01-22,55.599998474121094 +LLY,2014-01-23,55.150001525878906 +LLY,2014-01-24,54.119998931884766 +LLY,2014-01-27,54.130001068115234 +LLY,2014-01-28,54.22999954223633 +LLY,2014-01-29,53.90999984741211 +LLY,2014-01-30,53.27000045776367 +LLY,2014-01-31,54.0099983215332 +LLY,2014-02-03,52.65999984741211 +LLY,2014-02-04,53.099998474121094 +LLY,2014-02-05,52.720001220703125 +LLY,2014-02-06,52.720001220703125 +LLY,2014-02-07,53.209999084472656 +LLY,2014-02-10,53.970001220703125 +LLY,2014-02-11,54.5099983215332 +LLY,2014-02-12,53.31999969482422 +LLY,2014-02-13,53.47999954223633 +LLY,2014-02-14,54.20000076293945 +LLY,2014-02-18,55.25 +LLY,2014-02-19,58.09000015258789 +LLY,2014-02-20,58.04999923706055 +LLY,2014-02-21,57.959999084472656 +LLY,2014-02-24,58.029998779296875 +LLY,2014-02-25,58.47999954223633 +LLY,2014-02-26,58.65999984741211 +LLY,2014-02-27,59.540000915527344 +LLY,2014-02-28,59.61000061035156 +LLY,2014-03-03,59.029998779296875 +LLY,2014-03-04,59.849998474121094 +LLY,2014-03-05,59.43000030517578 +LLY,2014-03-06,58.720001220703125 +LLY,2014-03-07,58.59000015258789 +LLY,2014-03-10,58.900001525878906 +LLY,2014-03-11,58.43000030517578 +LLY,2014-03-12,59.20000076293945 +LLY,2014-03-13,58.34000015258789 +LLY,2014-03-14,58.869998931884766 +LLY,2014-03-17,58.869998931884766 +LLY,2014-03-18,59.400001525878906 +LLY,2014-03-19,59.04999923706055 +LLY,2014-03-20,58.56999969482422 +LLY,2014-03-21,57.779998779296875 +LLY,2014-03-24,57.400001525878906 +LLY,2014-03-25,57.209999084472656 +LLY,2014-03-26,57.47999954223633 +LLY,2014-03-27,57.529998779296875 +LLY,2014-03-28,57.61000061035156 +LLY,2014-03-31,58.86000061035156 +LLY,2014-04-01,58.81999969482422 +LLY,2014-04-02,59.150001525878906 +LLY,2014-04-03,58.970001220703125 +LLY,2014-04-04,59.0099983215332 +LLY,2014-04-07,58.619998931884766 +LLY,2014-04-08,58.58000183105469 +LLY,2014-04-09,60.43000030517578 +LLY,2014-04-10,58.65999984741211 +LLY,2014-04-11,58.45000076293945 +LLY,2014-04-14,58.95000076293945 +LLY,2014-04-15,59.41999816894531 +LLY,2014-04-16,59.959999084472656 +LLY,2014-04-17,60.43000030517578 +LLY,2014-04-21,60.86000061035156 +LLY,2014-04-22,60.029998779296875 +LLY,2014-04-23,59.560001373291016 +LLY,2014-04-24,58.68000030517578 +LLY,2014-04-25,58.5 +LLY,2014-04-28,58.970001220703125 +LLY,2014-04-29,59.619998931884766 +LLY,2014-04-30,59.099998474121094 +LLY,2014-05-01,59.52000045776367 +LLY,2014-05-02,59.08000183105469 +LLY,2014-05-05,58.880001068115234 +LLY,2014-05-06,58.560001373291016 +LLY,2014-05-07,59.150001525878906 +LLY,2014-05-08,59.5 +LLY,2014-05-09,59.36000061035156 +LLY,2014-05-12,59.41999816894531 +LLY,2014-05-13,60.040000915527344 +LLY,2014-05-14,60.099998474121094 +LLY,2014-05-15,58.209999084472656 +LLY,2014-05-16,58.34000015258789 +LLY,2014-05-19,58.650001525878906 +LLY,2014-05-20,58.65999984741211 +LLY,2014-05-21,59.06999969482422 +LLY,2014-05-22,59.720001220703125 +LLY,2014-05-23,59.79999923706055 +LLY,2014-05-27,59.72999954223633 +LLY,2014-05-28,59.70000076293945 +LLY,2014-05-29,59.470001220703125 +LLY,2014-05-30,59.86000061035156 +LLY,2014-06-02,59.4900016784668 +LLY,2014-06-03,59.349998474121094 +LLY,2014-06-04,59.220001220703125 +LLY,2014-06-05,59.58000183105469 +LLY,2014-06-06,59.630001068115234 +LLY,2014-06-09,59.7400016784668 +LLY,2014-06-10,59.75 +LLY,2014-06-11,59.470001220703125 +LLY,2014-06-12,58.880001068115234 +LLY,2014-06-13,58.900001525878906 +LLY,2014-06-16,58.83000183105469 +LLY,2014-06-17,59.25 +LLY,2014-06-18,59.9900016784668 +LLY,2014-06-19,59.849998474121094 +LLY,2014-06-20,62.029998779296875 +LLY,2014-06-23,62.06999969482422 +LLY,2014-06-24,61.88999938964844 +LLY,2014-06-25,63.0 +LLY,2014-06-26,63.040000915527344 +LLY,2014-06-27,63.099998474121094 +LLY,2014-06-30,62.16999816894531 +LLY,2014-07-01,62.5 +LLY,2014-07-02,62.70000076293945 +LLY,2014-07-03,63.060001373291016 +LLY,2014-07-07,62.61000061035156 +LLY,2014-07-08,62.459999084472656 +LLY,2014-07-09,62.619998931884766 +LLY,2014-07-10,62.529998779296875 +LLY,2014-07-11,62.84000015258789 +LLY,2014-07-14,63.0099983215332 +LLY,2014-07-15,62.86000061035156 +LLY,2014-07-16,62.810001373291016 +LLY,2014-07-17,62.2599983215332 +LLY,2014-07-18,63.470001220703125 +LLY,2014-07-21,63.63999938964844 +LLY,2014-07-22,63.720001220703125 +LLY,2014-07-23,64.25 +LLY,2014-07-24,64.37000274658203 +LLY,2014-07-25,63.779998779296875 +LLY,2014-07-28,63.38999938964844 +LLY,2014-07-29,62.77000045776367 +LLY,2014-07-30,62.619998931884766 +LLY,2014-07-31,61.060001373291016 +LLY,2014-08-01,60.68000030517578 +LLY,2014-08-04,61.630001068115234 +LLY,2014-08-05,60.869998931884766 +LLY,2014-08-06,61.11000061035156 +LLY,2014-08-07,60.349998474121094 +LLY,2014-08-08,60.97999954223633 +LLY,2014-08-11,61.08000183105469 +LLY,2014-08-12,61.369998931884766 +LLY,2014-08-13,60.59000015258789 +LLY,2014-08-14,61.189998626708984 +LLY,2014-08-15,60.84000015258789 +LLY,2014-08-18,61.349998474121094 +LLY,2014-08-19,62.15999984741211 +LLY,2014-08-20,62.0099983215332 +LLY,2014-08-21,62.029998779296875 +LLY,2014-08-22,62.31999969482422 +LLY,2014-08-25,62.72999954223633 +LLY,2014-08-26,62.810001373291016 +LLY,2014-08-27,63.0 +LLY,2014-08-28,63.11000061035156 +LLY,2014-08-29,63.560001373291016 +LLY,2014-09-02,63.68000030517578 +LLY,2014-09-03,64.1500015258789 +LLY,2014-09-04,64.22000122070312 +LLY,2014-09-05,64.72000122070312 +LLY,2014-09-08,65.0 +LLY,2014-09-09,64.44000244140625 +LLY,2014-09-10,64.77999877929688 +LLY,2014-09-11,65.18000030517578 +LLY,2014-09-12,65.2699966430664 +LLY,2014-09-15,65.19000244140625 +LLY,2014-09-16,65.80000305175781 +LLY,2014-09-17,65.91000366210938 +LLY,2014-09-18,66.58999633789062 +LLY,2014-09-19,66.52999877929688 +LLY,2014-09-22,66.08000183105469 +LLY,2014-09-23,65.94999694824219 +LLY,2014-09-24,66.19000244140625 +LLY,2014-09-25,65.58000183105469 +LLY,2014-09-26,65.4800033569336 +LLY,2014-09-29,65.33999633789062 +LLY,2014-09-30,64.8499984741211 +LLY,2014-10-01,65.08000183105469 +LLY,2014-10-02,64.83000183105469 +LLY,2014-10-03,65.66999816894531 +LLY,2014-10-06,65.62000274658203 +LLY,2014-10-07,64.22000122070312 +LLY,2014-10-08,65.23999786376953 +LLY,2014-10-09,64.30000305175781 +LLY,2014-10-10,64.1500015258789 +LLY,2014-10-13,63.279998779296875 +LLY,2014-10-14,63.13999938964844 +LLY,2014-10-15,62.869998931884766 +LLY,2014-10-16,61.900001525878906 +LLY,2014-10-17,62.58000183105469 +LLY,2014-10-20,63.099998474121094 +LLY,2014-10-21,64.68000030517578 +LLY,2014-10-22,64.68000030517578 +LLY,2014-10-23,64.3499984741211 +LLY,2014-10-24,66.05000305175781 +LLY,2014-10-27,66.19999694824219 +LLY,2014-10-28,64.83000183105469 +LLY,2014-10-29,65.48999786376953 +LLY,2014-10-30,66.80000305175781 +LLY,2014-10-31,66.33000183105469 +LLY,2014-11-03,66.54000091552734 +LLY,2014-11-04,67.16999816894531 +LLY,2014-11-05,66.98999786376953 +LLY,2014-11-06,66.95999908447266 +LLY,2014-11-07,66.5999984741211 +LLY,2014-11-10,68.3499984741211 +LLY,2014-11-11,67.8499984741211 +LLY,2014-11-12,67.4000015258789 +LLY,2014-11-13,67.68000030517578 +LLY,2014-11-14,67.33000183105469 +LLY,2014-11-17,67.29000091552734 +LLY,2014-11-18,67.77999877929688 +LLY,2014-11-19,67.20999908447266 +LLY,2014-11-20,66.80000305175781 +LLY,2014-11-21,67.36000061035156 +LLY,2014-11-24,66.93000030517578 +LLY,2014-11-25,66.8499984741211 +LLY,2014-11-26,67.31999969482422 +LLY,2014-11-28,68.12000274658203 +LLY,2014-12-01,68.51000213623047 +LLY,2014-12-02,70.37999725341797 +LLY,2014-12-03,71.12999725341797 +LLY,2014-12-04,72.37999725341797 +LLY,2014-12-05,71.8499984741211 +LLY,2014-12-08,72.83000183105469 +LLY,2014-12-09,72.20999908447266 +LLY,2014-12-10,71.05000305175781 +LLY,2014-12-11,71.61000061035156 +LLY,2014-12-12,69.55000305175781 +LLY,2014-12-15,69.66999816894531 +LLY,2014-12-16,69.26000213623047 +LLY,2014-12-17,70.27999877929688 +LLY,2014-12-18,72.44999694824219 +LLY,2014-12-19,72.4000015258789 +LLY,2014-12-22,71.41999816894531 +LLY,2014-12-23,69.73999786376953 +LLY,2014-12-24,70.16000366210938 +LLY,2014-12-26,70.38999938964844 +LLY,2014-12-29,70.0999984741211 +LLY,2014-12-30,69.63999938964844 +LLY,2014-12-31,68.98999786376953 +LLY,2015-01-02,70.05999755859375 +LLY,2015-01-05,69.37000274658203 +LLY,2015-01-06,69.72000122070312 +LLY,2015-01-07,69.2300033569336 +LLY,2015-01-08,70.87000274658203 +LLY,2015-01-09,69.93000030517578 +LLY,2015-01-12,69.41999816894531 +LLY,2015-01-13,69.37999725341797 +LLY,2015-01-14,69.76000213623047 +LLY,2015-01-15,69.73999786376953 +LLY,2015-01-16,70.68000030517578 +LLY,2015-01-20,72.02999877929688 +LLY,2015-01-21,72.23999786376953 +LLY,2015-01-22,72.45999908447266 +LLY,2015-01-23,72.12999725341797 +LLY,2015-01-26,72.11000061035156 +LLY,2015-01-27,71.7300033569336 +LLY,2015-01-28,70.97000122070312 +LLY,2015-01-29,72.11000061035156 +LLY,2015-01-30,72.0 +LLY,2015-02-02,71.69000244140625 +LLY,2015-02-03,70.88999938964844 +LLY,2015-02-04,70.22000122070312 +LLY,2015-02-05,71.41000366210938 +LLY,2015-02-06,70.36000061035156 +LLY,2015-02-09,69.61000061035156 +LLY,2015-02-10,70.5 +LLY,2015-02-11,69.94999694824219 +LLY,2015-02-12,70.52999877929688 +LLY,2015-02-13,70.55999755859375 +LLY,2015-02-17,71.55999755859375 +LLY,2015-02-18,71.01000213623047 +LLY,2015-02-19,71.12000274658203 +LLY,2015-02-20,71.87999725341797 +LLY,2015-02-23,71.08999633789062 +LLY,2015-02-24,70.9000015258789 +LLY,2015-02-25,70.36000061035156 +LLY,2015-02-26,70.02999877929688 +LLY,2015-02-27,70.16999816894531 +LLY,2015-03-02,71.12000274658203 +LLY,2015-03-03,70.37000274658203 +LLY,2015-03-04,70.6500015258789 +LLY,2015-03-05,70.58999633789062 +LLY,2015-03-06,68.41000366210938 +LLY,2015-03-09,69.58000183105469 +LLY,2015-03-10,68.77999877929688 +LLY,2015-03-11,68.45999908447266 +LLY,2015-03-12,69.55999755859375 +LLY,2015-03-13,69.88999938964844 +LLY,2015-03-16,71.06999969482422 +LLY,2015-03-17,70.83999633789062 +LLY,2015-03-18,73.54000091552734 +LLY,2015-03-19,74.22000122070312 +LLY,2015-03-20,76.12000274658203 +LLY,2015-03-23,76.36000061035156 +LLY,2015-03-24,75.55999755859375 +LLY,2015-03-25,74.36000061035156 +LLY,2015-03-26,73.44000244140625 +LLY,2015-03-27,73.58000183105469 +LLY,2015-03-30,73.87000274658203 +LLY,2015-03-31,72.6500015258789 +LLY,2015-04-01,71.52999877929688 +LLY,2015-04-02,71.23999786376953 +LLY,2015-04-06,71.30999755859375 +LLY,2015-04-07,71.69999694824219 +LLY,2015-04-08,72.1500015258789 +LLY,2015-04-09,72.36000061035156 +LLY,2015-04-10,73.91999816894531 +LLY,2015-04-13,73.5199966430664 +LLY,2015-04-14,73.45999908447266 +LLY,2015-04-15,73.70999908447266 +LLY,2015-04-16,73.48999786376953 +LLY,2015-04-17,72.47000122070312 +LLY,2015-04-20,72.41000366210938 +LLY,2015-04-21,72.20999908447266 +LLY,2015-04-22,72.30000305175781 +LLY,2015-04-23,72.4000015258789 +LLY,2015-04-24,71.58000183105469 +LLY,2015-04-27,70.88999938964844 +LLY,2015-04-28,71.18000030517578 +LLY,2015-04-29,72.27999877929688 +LLY,2015-04-30,71.87000274658203 +LLY,2015-05-01,73.12000274658203 +LLY,2015-05-04,73.05000305175781 +LLY,2015-05-05,71.91000366210938 +LLY,2015-05-06,72.05000305175781 +LLY,2015-05-07,71.81999969482422 +LLY,2015-05-08,73.26000213623047 +LLY,2015-05-11,73.47000122070312 +LLY,2015-05-12,72.44000244140625 +LLY,2015-05-13,72.80000305175781 +LLY,2015-05-14,73.05999755859375 +LLY,2015-05-15,72.9000015258789 +LLY,2015-05-18,72.94000244140625 +LLY,2015-05-19,73.44999694824219 +LLY,2015-05-20,73.36000061035156 +LLY,2015-05-21,74.2699966430664 +LLY,2015-05-22,74.30000305175781 +LLY,2015-05-26,74.30999755859375 +LLY,2015-05-27,74.9000015258789 +LLY,2015-05-28,76.41000366210938 +LLY,2015-05-29,78.9000015258789 +LLY,2015-06-01,79.0 +LLY,2015-06-02,77.94999694824219 +LLY,2015-06-03,77.83000183105469 +LLY,2015-06-04,77.68000030517578 +LLY,2015-06-05,78.12000274658203 +LLY,2015-06-08,78.5199966430664 +LLY,2015-06-09,82.7699966430664 +LLY,2015-06-10,83.18000030517578 +LLY,2015-06-11,86.58999633789062 +LLY,2015-06-12,84.20999908447266 +LLY,2015-06-15,84.08000183105469 +LLY,2015-06-16,84.77999877929688 +LLY,2015-06-17,83.52999877929688 +LLY,2015-06-18,83.04000091552734 +LLY,2015-06-19,82.62999725341797 +LLY,2015-06-22,82.91999816894531 +LLY,2015-06-23,82.66999816894531 +LLY,2015-06-24,82.26000213623047 +LLY,2015-06-25,84.80000305175781 +LLY,2015-06-26,85.8499984741211 +LLY,2015-06-29,83.77999877929688 +LLY,2015-06-30,83.48999786376953 +LLY,2015-07-01,84.8499984741211 +LLY,2015-07-02,86.13999938964844 +LLY,2015-07-06,86.3499984741211 +LLY,2015-07-07,88.7300033569336 +LLY,2015-07-08,87.25 +LLY,2015-07-09,87.4800033569336 +LLY,2015-07-10,88.29000091552734 +LLY,2015-07-13,88.81999969482422 +LLY,2015-07-14,88.76000213623047 +LLY,2015-07-15,86.37999725341797 +LLY,2015-07-16,87.16999816894531 +LLY,2015-07-17,87.37000274658203 +LLY,2015-07-20,87.87000274658203 +LLY,2015-07-21,85.56999969482422 +LLY,2015-07-22,86.37999725341797 +LLY,2015-07-23,86.76000213623047 +LLY,2015-07-24,84.72000122070312 +LLY,2015-07-27,84.1500015258789 +LLY,2015-07-28,85.68000030517578 +LLY,2015-07-29,85.08999633789062 +LLY,2015-07-30,84.54000091552734 +LLY,2015-07-31,84.51000213623047 +LLY,2015-08-03,84.13999938964844 +LLY,2015-08-04,84.05000305175781 +LLY,2015-08-05,84.7300033569336 +LLY,2015-08-06,82.69999694824219 +LLY,2015-08-07,82.2699966430664 +LLY,2015-08-10,83.51000213623047 +LLY,2015-08-11,83.54000091552734 +LLY,2015-08-12,83.37999725341797 +LLY,2015-08-13,83.02999877929688 +LLY,2015-08-14,83.91000366210938 +LLY,2015-08-17,83.47000122070312 +LLY,2015-08-18,83.38999938964844 +LLY,2015-08-19,83.7699966430664 +LLY,2015-08-20,87.33000183105469 +LLY,2015-08-21,84.52999877929688 +LLY,2015-08-24,80.7300033569336 +LLY,2015-08-25,78.26000213623047 +LLY,2015-08-26,81.0999984741211 +LLY,2015-08-27,83.73999786376953 +LLY,2015-08-28,83.19000244140625 +LLY,2015-08-31,82.3499984741211 +LLY,2015-09-01,79.80000305175781 +LLY,2015-09-02,81.80999755859375 +LLY,2015-09-03,81.5999984741211 +LLY,2015-09-04,80.31999969482422 +LLY,2015-09-08,82.87999725341797 +LLY,2015-09-09,81.08999633789062 +LLY,2015-09-10,80.83999633789062 +LLY,2015-09-11,81.80000305175781 +LLY,2015-09-14,81.88999938964844 +LLY,2015-09-15,82.95999908447266 +LLY,2015-09-16,84.44999694824219 +LLY,2015-09-17,89.9800033569336 +LLY,2015-09-18,88.48999786376953 +LLY,2015-09-21,87.58999633789062 +LLY,2015-09-22,87.80000305175781 +LLY,2015-09-23,86.69000244140625 +LLY,2015-09-24,85.3499984741211 +LLY,2015-09-25,84.05999755859375 +LLY,2015-09-28,79.73999786376953 +LLY,2015-09-29,80.27999877929688 +LLY,2015-09-30,83.69000244140625 +LLY,2015-10-01,85.18000030517578 +LLY,2015-10-02,87.5199966430664 +LLY,2015-10-05,86.56999969482422 +LLY,2015-10-06,84.16999816894531 +LLY,2015-10-07,83.98999786376953 +LLY,2015-10-08,83.7699966430664 +LLY,2015-10-09,86.13999938964844 +LLY,2015-10-12,79.44000244140625 +LLY,2015-10-13,79.62000274658203 +LLY,2015-10-14,79.25 +LLY,2015-10-15,79.86000061035156 +LLY,2015-10-16,81.51000213623047 +LLY,2015-10-19,80.25 +LLY,2015-10-20,77.79000091552734 +LLY,2015-10-21,77.01000213623047 +LLY,2015-10-22,76.9800033569336 +LLY,2015-10-23,78.30999755859375 +LLY,2015-10-26,79.11000061035156 +LLY,2015-10-27,80.91000366210938 +LLY,2015-10-28,83.06999969482422 +LLY,2015-10-29,82.0 +LLY,2015-10-30,81.56999969482422 +LLY,2015-11-02,82.04000091552734 +LLY,2015-11-03,81.66999816894531 +LLY,2015-11-04,81.05000305175781 +LLY,2015-11-05,80.61000061035156 +LLY,2015-11-06,80.45999908447266 +LLY,2015-11-09,79.36000061035156 +LLY,2015-11-10,80.05999755859375 +LLY,2015-11-11,80.69999694824219 +LLY,2015-11-12,79.86000061035156 +LLY,2015-11-13,79.55000305175781 +LLY,2015-11-16,81.2300033569336 +LLY,2015-11-17,81.30000305175781 +LLY,2015-11-18,83.6500015258789 +LLY,2015-11-19,83.72000122070312 +LLY,2015-11-20,84.47000122070312 +LLY,2015-11-23,84.73999786376953 +LLY,2015-11-24,83.87999725341797 +LLY,2015-11-25,83.73999786376953 +LLY,2015-11-27,83.6500015258789 +LLY,2015-11-30,82.04000091552734 +LLY,2015-12-01,86.5 +LLY,2015-12-02,84.55999755859375 +LLY,2015-12-03,83.05999755859375 +LLY,2015-12-04,86.62000274658203 +LLY,2015-12-07,86.37999725341797 +LLY,2015-12-08,86.41000366210938 +LLY,2015-12-09,83.86000061035156 +LLY,2015-12-10,84.91000366210938 +LLY,2015-12-11,83.29000091552734 +LLY,2015-12-14,84.68000030517578 +LLY,2015-12-15,85.5199966430664 +LLY,2015-12-16,86.29000091552734 +LLY,2015-12-17,86.22000122070312 +LLY,2015-12-18,84.7699966430664 +LLY,2015-12-21,86.04000091552734 +LLY,2015-12-22,85.91000366210938 +LLY,2015-12-23,86.19999694824219 +LLY,2015-12-24,85.8499984741211 +LLY,2015-12-28,85.48999786376953 +LLY,2015-12-29,86.25 +LLY,2015-12-30,86.19999694824219 +LLY,2015-12-31,84.26000213623047 +LLY,2016-01-04,82.87000274658203 +LLY,2016-01-05,84.11000061035156 +LLY,2016-01-06,83.58000183105469 +LLY,2016-01-07,81.41000366210938 +LLY,2016-01-08,81.25 +LLY,2016-01-11,80.2699966430664 +LLY,2016-01-12,80.4000015258789 +LLY,2016-01-13,79.30000305175781 +LLY,2016-01-14,82.54000091552734 +LLY,2016-01-15,81.23999786376953 +LLY,2016-01-19,83.2300033569336 +LLY,2016-01-20,82.62000274658203 +LLY,2016-01-21,81.4000015258789 +LLY,2016-01-22,82.4800033569336 +LLY,2016-01-25,81.70999908447266 +LLY,2016-01-26,81.95999908447266 +LLY,2016-01-27,81.76000213623047 +LLY,2016-01-28,76.80999755859375 +LLY,2016-01-29,79.0999984741211 +LLY,2016-02-01,78.4000015258789 +LLY,2016-02-02,76.30000305175781 +LLY,2016-02-03,76.08999633789062 +LLY,2016-02-04,74.27999877929688 +LLY,2016-02-05,74.31999969482422 +LLY,2016-02-08,74.19000244140625 +LLY,2016-02-09,73.73999786376953 +LLY,2016-02-10,73.06999969482422 +LLY,2016-02-11,71.41999816894531 +LLY,2016-02-12,71.2699966430664 +LLY,2016-02-16,73.33000183105469 +LLY,2016-02-17,74.68000030517578 +LLY,2016-02-18,73.47000122070312 +LLY,2016-02-19,72.61000061035156 +LLY,2016-02-22,73.01000213623047 +LLY,2016-02-23,73.47000122070312 +LLY,2016-02-24,74.0999984741211 +LLY,2016-02-25,74.81999969482422 +LLY,2016-02-26,73.5999984741211 +LLY,2016-02-29,72.0 +LLY,2016-03-01,72.73999786376953 +LLY,2016-03-02,74.0199966430664 +LLY,2016-03-03,73.25 +LLY,2016-03-04,73.5999984741211 +LLY,2016-03-07,73.4000015258789 +LLY,2016-03-08,73.0 +LLY,2016-03-09,73.54000091552734 +LLY,2016-03-10,73.0199966430664 +LLY,2016-03-11,74.6500015258789 +LLY,2016-03-14,73.91000366210938 +LLY,2016-03-15,71.23999786376953 +LLY,2016-03-16,72.4800033569336 +LLY,2016-03-17,69.05999755859375 +LLY,2016-03-18,70.94999694824219 +LLY,2016-03-21,70.25 +LLY,2016-03-22,71.91999816894531 +LLY,2016-03-23,71.16999816894531 +LLY,2016-03-24,71.12000274658203 +LLY,2016-03-28,70.62000274658203 +LLY,2016-03-29,71.69999694824219 +LLY,2016-03-30,71.77999877929688 +LLY,2016-03-31,72.01000213623047 +LLY,2016-04-01,73.41999816894531 +LLY,2016-04-04,73.18000030517578 +LLY,2016-04-05,73.04000091552734 +LLY,2016-04-06,74.76000213623047 +LLY,2016-04-07,74.58999633789062 +LLY,2016-04-08,74.38999938964844 +LLY,2016-04-11,73.94999694824219 +LLY,2016-04-12,74.56999969482422 +LLY,2016-04-13,75.16000366210938 +LLY,2016-04-14,75.62999725341797 +LLY,2016-04-15,75.52999877929688 +LLY,2016-04-18,77.22000122070312 +LLY,2016-04-19,77.25 +LLY,2016-04-20,77.08000183105469 +LLY,2016-04-21,77.37000274658203 +LLY,2016-04-22,77.83000183105469 +LLY,2016-04-25,77.94000244140625 +LLY,2016-04-26,76.2699966430664 +LLY,2016-04-27,76.51000213623047 +LLY,2016-04-28,76.45999908447266 +LLY,2016-04-29,75.52999877929688 +LLY,2016-05-02,76.75 +LLY,2016-05-03,76.25 +LLY,2016-05-04,74.87000274658203 +LLY,2016-05-05,75.2699966430664 +LLY,2016-05-06,74.5999984741211 +LLY,2016-05-09,75.58999633789062 +LLY,2016-05-10,76.87999725341797 +LLY,2016-05-11,76.30999755859375 +LLY,2016-05-12,75.95999908447266 +LLY,2016-05-13,76.33000183105469 +LLY,2016-05-16,78.29000091552734 +LLY,2016-05-17,76.38999938964844 +LLY,2016-05-18,76.33000183105469 +LLY,2016-05-19,74.30999755859375 +LLY,2016-05-20,74.80999755859375 +LLY,2016-05-23,74.08000183105469 +LLY,2016-05-24,74.98999786376953 +LLY,2016-05-25,74.54000091552734 +LLY,2016-05-26,75.5199966430664 +LLY,2016-05-27,74.98999786376953 +LLY,2016-05-31,75.02999877929688 +LLY,2016-06-01,74.94000244140625 +LLY,2016-06-02,75.45999908447266 +LLY,2016-06-03,75.12000274658203 +LLY,2016-06-06,74.83999633789062 +LLY,2016-06-07,74.69999694824219 +LLY,2016-06-08,74.91000366210938 +LLY,2016-06-09,74.43000030517578 +LLY,2016-06-10,73.94999694824219 +LLY,2016-06-13,73.86000061035156 +LLY,2016-06-14,74.31999969482422 +LLY,2016-06-15,73.70999908447266 +LLY,2016-06-16,74.25 +LLY,2016-06-17,73.86000061035156 +LLY,2016-06-20,73.27999877929688 +LLY,2016-06-21,72.56999969482422 +LLY,2016-06-22,73.06999969482422 +LLY,2016-06-23,73.94000244140625 +LLY,2016-06-24,74.33000183105469 +LLY,2016-06-27,74.88999938964844 +LLY,2016-06-28,75.1500015258789 +LLY,2016-06-29,78.1500015258789 +LLY,2016-06-30,78.75 +LLY,2016-07-01,78.94999694824219 +LLY,2016-07-05,79.63999938964844 +LLY,2016-07-06,80.0199966430664 +LLY,2016-07-07,79.31999969482422 +LLY,2016-07-08,79.66000366210938 +LLY,2016-07-11,79.13999938964844 +LLY,2016-07-12,79.66999816894531 +LLY,2016-07-13,79.36000061035156 +LLY,2016-07-14,80.58999633789062 +LLY,2016-07-15,80.22000122070312 +LLY,2016-07-18,79.94999694824219 +LLY,2016-07-19,79.97000122070312 +LLY,2016-07-20,80.27999877929688 +LLY,2016-07-21,80.4000015258789 +LLY,2016-07-22,81.58999633789062 +LLY,2016-07-25,81.9800033569336 +LLY,2016-07-26,82.08999633789062 +LLY,2016-07-27,83.4000015258789 +LLY,2016-07-28,82.93000030517578 +LLY,2016-07-29,82.88999938964844 +LLY,2016-08-01,83.18000030517578 +LLY,2016-08-02,83.31999969482422 +LLY,2016-08-03,82.72000122070312 +LLY,2016-08-04,82.41999816894531 +LLY,2016-08-05,81.55999755859375 +LLY,2016-08-08,81.5999984741211 +LLY,2016-08-09,81.5 +LLY,2016-08-10,80.55000305175781 +LLY,2016-08-11,80.55999755859375 +LLY,2016-08-12,80.22000122070312 +LLY,2016-08-15,80.26000213623047 +LLY,2016-08-16,79.83999633789062 +LLY,2016-08-17,80.11000061035156 +LLY,2016-08-18,79.77999877929688 +LLY,2016-08-19,79.05999755859375 +LLY,2016-08-22,79.29000091552734 +LLY,2016-08-23,79.56999969482422 +LLY,2016-08-24,78.44000244140625 +LLY,2016-08-25,78.01000213623047 +LLY,2016-08-26,78.23999786376953 +LLY,2016-08-29,78.5999984741211 +LLY,2016-08-30,77.7699966430664 +LLY,2016-08-31,77.75 +LLY,2016-09-01,77.2300033569336 +LLY,2016-09-02,76.8499984741211 +LLY,2016-09-06,78.51000213623047 +LLY,2016-09-07,78.58999633789062 +LLY,2016-09-08,79.88999938964844 +LLY,2016-09-09,78.23999786376953 +LLY,2016-09-12,79.08000183105469 +LLY,2016-09-13,78.4800033569336 +LLY,2016-09-14,78.29000091552734 +LLY,2016-09-15,78.81999969482422 +LLY,2016-09-16,78.80000305175781 +LLY,2016-09-19,79.16000366210938 +LLY,2016-09-20,79.87999725341797 +LLY,2016-09-21,80.87000274658203 +LLY,2016-09-22,81.29000091552734 +LLY,2016-09-23,81.16000366210938 +LLY,2016-09-26,79.5199966430664 +LLY,2016-09-27,80.87999725341797 +LLY,2016-09-28,80.70999908447266 +LLY,2016-09-29,79.73999786376953 +LLY,2016-09-30,80.26000213623047 +LLY,2016-10-03,81.0 +LLY,2016-10-04,81.11000061035156 +LLY,2016-10-05,81.75 +LLY,2016-10-06,81.47000122070312 +LLY,2016-10-07,82.08999633789062 +LLY,2016-10-10,83.05999755859375 +LLY,2016-10-11,81.80999755859375 +LLY,2016-10-12,80.51000213623047 +LLY,2016-10-13,80.0 +LLY,2016-10-14,79.2699966430664 +LLY,2016-10-17,78.52999877929688 +LLY,2016-10-18,78.7699966430664 +LLY,2016-10-19,78.55999755859375 +LLY,2016-10-20,78.73999786376953 +LLY,2016-10-21,78.25 +LLY,2016-10-24,77.56999969482422 +LLY,2016-10-25,77.75 +LLY,2016-10-26,76.76000213623047 +LLY,2016-10-27,76.16000366210938 +LLY,2016-10-28,74.52999877929688 +LLY,2016-10-31,73.83999633789062 +LLY,2016-11-01,72.9800033569336 +LLY,2016-11-02,72.6500015258789 +LLY,2016-11-03,72.11000061035156 +LLY,2016-11-04,72.48999786376953 +LLY,2016-11-07,73.87999725341797 +LLY,2016-11-08,74.0199966430664 +LLY,2016-11-09,78.38999938964844 +LLY,2016-11-10,78.33999633789062 +LLY,2016-11-11,77.66999816894531 +LLY,2016-11-14,77.0199966430664 +LLY,2016-11-15,77.31999969482422 +LLY,2016-11-16,76.94000244140625 +LLY,2016-11-17,77.70999908447266 +LLY,2016-11-18,76.66999816894531 +LLY,2016-11-21,76.63999938964844 +LLY,2016-11-22,75.98999786376953 +LLY,2016-11-23,68.0 +LLY,2016-11-25,69.12000274658203 +LLY,2016-11-28,67.19999694824219 +LLY,2016-11-29,67.1500015258789 +LLY,2016-11-30,67.12000274658203 +LLY,2016-12-01,65.97000122070312 +LLY,2016-12-02,67.70999908447266 +LLY,2016-12-05,67.26000213623047 +LLY,2016-12-06,67.80000305175781 +LLY,2016-12-07,67.37999725341797 +LLY,2016-12-08,67.19000244140625 +LLY,2016-12-09,67.8499984741211 +LLY,2016-12-12,67.61000061035156 +LLY,2016-12-13,68.63999938964844 +LLY,2016-12-14,67.66999816894531 +LLY,2016-12-15,71.37000274658203 +LLY,2016-12-16,73.30999755859375 +LLY,2016-12-19,73.41999816894531 +LLY,2016-12-20,73.37999725341797 +LLY,2016-12-21,73.25 +LLY,2016-12-22,73.26000213623047 +LLY,2016-12-23,73.79000091552734 +LLY,2016-12-27,73.80999755859375 +LLY,2016-12-28,73.05999755859375 +LLY,2016-12-29,73.55999755859375 +LLY,2016-12-30,73.55000305175781 +LLY,2017-01-03,74.5999984741211 +LLY,2017-01-04,74.72000122070312 +LLY,2017-01-05,75.58999633789062 +LLY,2017-01-06,75.66999816894531 +LLY,2017-01-09,76.2699966430664 +LLY,2017-01-10,76.2699966430664 +LLY,2017-01-11,75.26000213623047 +LLY,2017-01-12,77.1500015258789 +LLY,2017-01-13,77.4000015258789 +LLY,2017-01-17,76.8499984741211 +LLY,2017-01-18,77.52999877929688 +LLY,2017-01-19,76.83999633789062 +LLY,2017-01-20,76.80999755859375 +LLY,2017-01-23,76.31999969482422 +LLY,2017-01-24,74.8499984741211 +LLY,2017-01-25,74.8499984741211 +LLY,2017-01-26,74.58000183105469 +LLY,2017-01-27,75.37999725341797 +LLY,2017-01-30,74.69999694824219 +LLY,2017-01-31,77.02999877929688 +LLY,2017-02-01,77.5999984741211 +LLY,2017-02-02,77.38999938964844 +LLY,2017-02-03,77.2300033569336 +LLY,2017-02-06,77.83000183105469 +LLY,2017-02-07,77.69999694824219 +LLY,2017-02-08,78.11000061035156 +LLY,2017-02-09,77.69999694824219 +LLY,2017-02-10,77.79000091552734 +LLY,2017-02-13,77.7699966430664 +LLY,2017-02-14,78.80999755859375 +LLY,2017-02-15,80.25 +LLY,2017-02-16,80.04000091552734 +LLY,2017-02-17,80.38999938964844 +LLY,2017-02-21,80.36000061035156 +LLY,2017-02-22,81.06999969482422 +LLY,2017-02-23,82.55000305175781 +LLY,2017-02-24,82.87000274658203 +LLY,2017-02-27,83.05999755859375 +LLY,2017-02-28,82.80999755859375 +LLY,2017-03-01,83.8499984741211 +LLY,2017-03-02,82.91000366210938 +LLY,2017-03-03,83.77999877929688 +LLY,2017-03-06,83.83000183105469 +LLY,2017-03-07,82.73999786376953 +LLY,2017-03-08,83.41000366210938 +LLY,2017-03-09,84.55000305175781 +LLY,2017-03-10,84.36000061035156 +LLY,2017-03-13,84.13999938964844 +LLY,2017-03-14,84.45999908447266 +LLY,2017-03-15,85.87999725341797 +LLY,2017-03-16,84.98999786376953 +LLY,2017-03-17,83.95999908447266 +LLY,2017-03-20,84.05999755859375 +LLY,2017-03-21,83.7300033569336 +LLY,2017-03-22,84.36000061035156 +LLY,2017-03-23,84.41999816894531 +LLY,2017-03-24,84.18000030517578 +LLY,2017-03-27,84.23999786376953 +LLY,2017-03-28,84.75 +LLY,2017-03-29,84.44000244140625 +LLY,2017-03-30,84.76000213623047 +LLY,2017-03-31,84.11000061035156 +LLY,2017-04-03,84.44999694824219 +LLY,2017-04-04,86.08999633789062 +LLY,2017-04-05,85.62999725341797 +LLY,2017-04-06,85.36000061035156 +LLY,2017-04-07,85.31999969482422 +LLY,2017-04-10,85.47000122070312 +LLY,2017-04-11,85.93000030517578 +LLY,2017-04-12,86.25 +LLY,2017-04-13,85.87999725341797 +LLY,2017-04-17,82.37999725341797 +LLY,2017-04-18,81.19999694824219 +LLY,2017-04-19,80.88999938964844 +LLY,2017-04-20,81.94000244140625 +LLY,2017-04-21,81.88999938964844 +LLY,2017-04-24,83.41999816894531 +LLY,2017-04-25,81.19999694824219 +LLY,2017-04-26,80.95999908447266 +LLY,2017-04-27,81.33000183105469 +LLY,2017-04-28,82.05999755859375 +LLY,2017-05-01,81.81999969482422 +LLY,2017-05-02,81.69999694824219 +LLY,2017-05-03,81.25 +LLY,2017-05-04,83.04000091552734 +LLY,2017-05-05,82.51000213623047 +LLY,2017-05-08,80.66999816894531 +LLY,2017-05-09,80.79000091552734 +LLY,2017-05-10,81.05000305175781 +LLY,2017-05-11,80.22000122070312 +LLY,2017-05-12,80.19000244140625 +LLY,2017-05-15,80.30000305175781 +LLY,2017-05-16,78.98999786376953 +LLY,2017-05-17,78.13999938964844 +LLY,2017-05-18,78.30000305175781 +LLY,2017-05-19,77.80000305175781 +LLY,2017-05-22,76.9800033569336 +LLY,2017-05-23,77.98999786376953 +LLY,2017-05-24,77.95999908447266 +LLY,2017-05-25,78.33999633789062 +LLY,2017-05-26,78.05000305175781 +LLY,2017-05-30,78.3499984741211 +LLY,2017-05-31,79.56999969482422 +LLY,2017-06-01,79.98999786376953 +LLY,2017-06-02,80.12999725341797 +LLY,2017-06-05,79.3499984741211 +LLY,2017-06-06,79.08999633789062 +LLY,2017-06-07,79.38999938964844 +LLY,2017-06-08,80.0999984741211 +LLY,2017-06-09,81.04000091552734 +LLY,2017-06-12,80.9000015258789 +LLY,2017-06-13,81.25 +LLY,2017-06-14,81.5999984741211 +LLY,2017-06-15,82.05000305175781 +LLY,2017-06-16,81.87999725341797 +LLY,2017-06-19,82.33999633789062 +LLY,2017-06-20,82.75 +LLY,2017-06-21,82.63999938964844 +LLY,2017-06-22,84.30999755859375 +LLY,2017-06-23,83.88999938964844 +LLY,2017-06-26,84.27999877929688 +LLY,2017-06-27,83.04000091552734 +LLY,2017-06-28,83.0999984741211 +LLY,2017-06-29,82.69999694824219 +LLY,2017-06-30,82.30000305175781 +LLY,2017-07-03,82.69999694824219 +LLY,2017-07-05,82.69999694824219 +LLY,2017-07-06,81.5999984741211 +LLY,2017-07-07,82.29000091552734 +LLY,2017-07-10,82.27999877929688 +LLY,2017-07-11,82.3499984741211 +LLY,2017-07-12,83.5 +LLY,2017-07-13,84.0199966430664 +LLY,2017-07-14,84.3499984741211 +LLY,2017-07-17,83.63999938964844 +LLY,2017-07-18,83.69999694824219 +LLY,2017-07-19,84.2300033569336 +LLY,2017-07-20,84.75 +LLY,2017-07-21,84.66000366210938 +LLY,2017-07-24,84.73999786376953 +LLY,2017-07-25,82.19000244140625 +LLY,2017-07-26,81.83999633789062 +LLY,2017-07-27,83.0199966430664 +LLY,2017-07-28,83.0999984741211 +LLY,2017-07-31,82.66000366210938 +LLY,2017-08-01,82.37000274658203 +LLY,2017-08-02,81.81999969482422 +LLY,2017-08-03,81.93000030517578 +LLY,2017-08-04,82.30999755859375 +LLY,2017-08-07,82.06999969482422 +LLY,2017-08-08,81.97000122070312 +LLY,2017-08-09,82.56999969482422 +LLY,2017-08-10,82.05000305175781 +LLY,2017-08-11,81.1500015258789 +LLY,2017-08-14,81.48999786376953 +LLY,2017-08-15,81.70999908447266 +LLY,2017-08-16,80.69000244140625 +LLY,2017-08-17,77.80000305175781 +LLY,2017-08-18,77.06999969482422 +LLY,2017-08-21,77.37999725341797 +LLY,2017-08-22,78.26000213623047 +LLY,2017-08-23,78.1500015258789 +LLY,2017-08-24,78.86000061035156 +LLY,2017-08-25,78.79000091552734 +LLY,2017-08-28,78.83999633789062 +LLY,2017-08-29,78.55000305175781 +LLY,2017-08-30,80.48999786376953 +LLY,2017-08-31,81.29000091552734 +LLY,2017-09-01,80.08000183105469 +LLY,2017-09-05,79.81999969482422 +LLY,2017-09-06,80.51000213623047 +LLY,2017-09-07,81.54000091552734 +LLY,2017-09-08,82.91999816894531 +LLY,2017-09-11,82.62999725341797 +LLY,2017-09-12,82.16999816894531 +LLY,2017-09-13,82.43000030517578 +LLY,2017-09-14,83.06999969482422 +LLY,2017-09-15,82.44000244140625 +LLY,2017-09-18,82.5199966430664 +LLY,2017-09-19,81.7300033569336 +LLY,2017-09-20,82.0199966430664 +LLY,2017-09-21,83.33000183105469 +LLY,2017-09-22,83.91000366210938 +LLY,2017-09-25,84.63999938964844 +LLY,2017-09-26,84.22000122070312 +LLY,2017-09-27,84.6500015258789 +LLY,2017-09-28,85.0 +LLY,2017-09-29,85.54000091552734 +LLY,2017-10-02,86.3499984741211 +LLY,2017-10-03,86.44999694824219 +LLY,2017-10-04,86.95999908447266 +LLY,2017-10-05,87.6500015258789 +LLY,2017-10-06,87.08000183105469 +LLY,2017-10-09,87.05000305175781 +LLY,2017-10-10,86.16000366210938 +LLY,2017-10-11,86.05999755859375 +LLY,2017-10-12,86.43000030517578 +LLY,2017-10-13,86.55000305175781 +LLY,2017-10-16,85.94999694824219 +LLY,2017-10-17,86.05999755859375 +LLY,2017-10-18,85.7300033569336 +LLY,2017-10-19,86.36000061035156 +LLY,2017-10-20,87.2300033569336 +LLY,2017-10-23,87.18000030517578 +LLY,2017-10-24,85.16999816894531 +LLY,2017-10-25,84.8499984741211 +LLY,2017-10-26,84.16000366210938 +LLY,2017-10-27,83.86000061035156 +LLY,2017-10-30,82.6500015258789 +LLY,2017-10-31,81.94000244140625 +LLY,2017-11-01,82.88999938964844 +LLY,2017-11-02,83.12999725341797 +LLY,2017-11-03,83.51000213623047 +LLY,2017-11-06,82.94000244140625 +LLY,2017-11-07,83.27999877929688 +LLY,2017-11-08,84.01000213623047 +LLY,2017-11-09,83.98999786376953 +LLY,2017-11-10,83.29000091552734 +LLY,2017-11-13,82.86000061035156 +LLY,2017-11-14,82.48999786376953 +LLY,2017-11-15,82.19000244140625 +LLY,2017-11-16,83.44000244140625 +LLY,2017-11-17,82.88999938964844 +LLY,2017-11-20,83.18000030517578 +LLY,2017-11-21,83.51000213623047 +LLY,2017-11-22,83.68000030517578 +LLY,2017-11-24,84.02999877929688 +LLY,2017-11-27,84.80999755859375 +LLY,2017-11-28,85.05000305175781 +LLY,2017-11-29,84.95999908447266 +LLY,2017-11-30,84.63999938964844 +LLY,2017-12-01,85.31999969482422 +LLY,2017-12-04,85.58000183105469 +LLY,2017-12-05,86.05999755859375 +LLY,2017-12-06,85.31999969482422 +LLY,2017-12-07,85.87000274658203 +LLY,2017-12-08,86.44999694824219 +LLY,2017-12-11,86.66999816894531 +LLY,2017-12-12,86.70999908447266 +LLY,2017-12-13,87.88999938964844 +LLY,2017-12-14,86.5 +LLY,2017-12-15,86.54000091552734 +LLY,2017-12-18,86.08000183105469 +LLY,2017-12-19,86.70999908447266 +LLY,2017-12-20,85.73999786376953 +LLY,2017-12-21,85.61000061035156 +LLY,2017-12-22,85.06999969482422 +LLY,2017-12-26,84.98999786376953 +LLY,2017-12-27,85.13999938964844 +LLY,2017-12-28,85.05000305175781 +LLY,2017-12-29,84.45999908447266 +LLY,2018-01-02,84.68000030517578 +LLY,2018-01-03,85.13999938964844 +LLY,2018-01-04,85.5199966430664 +LLY,2018-01-05,86.56999969482422 +LLY,2018-01-08,86.12999725341797 +LLY,2018-01-09,86.05999755859375 +LLY,2018-01-10,86.0999984741211 +LLY,2018-01-11,86.38999938964844 +LLY,2018-01-12,86.9800033569336 +LLY,2018-01-16,85.29000091552734 +LLY,2018-01-17,86.20999908447266 +LLY,2018-01-18,85.81999969482422 +LLY,2018-01-19,85.48999786376953 +LLY,2018-01-22,85.44000244140625 +LLY,2018-01-23,84.41999816894531 +LLY,2018-01-24,84.30000305175781 +LLY,2018-01-25,85.01000213623047 +LLY,2018-01-26,87.08000183105469 +LLY,2018-01-29,87.5999984741211 +LLY,2018-01-30,86.08999633789062 +LLY,2018-01-31,81.44999694824219 +LLY,2018-02-01,82.41000366210938 +LLY,2018-02-02,81.18000030517578 +LLY,2018-02-05,77.48999786376953 +LLY,2018-02-06,77.98999786376953 +LLY,2018-02-07,76.72000122070312 +LLY,2018-02-08,74.20999908447266 +LLY,2018-02-09,76.2300033569336 +LLY,2018-02-12,76.25 +LLY,2018-02-13,76.20999908447266 +LLY,2018-02-14,77.02999877929688 +LLY,2018-02-15,78.0199966430664 +LLY,2018-02-16,78.97000122070312 +LLY,2018-02-20,77.55000305175781 +LLY,2018-02-21,77.55000305175781 +LLY,2018-02-22,77.19000244140625 +LLY,2018-02-23,78.75 +LLY,2018-02-26,80.18000030517578 +LLY,2018-02-27,78.69999694824219 +LLY,2018-02-28,77.0199966430664 +LLY,2018-03-01,76.5 +LLY,2018-03-02,77.2300033569336 +LLY,2018-03-05,77.69999694824219 +LLY,2018-03-06,77.19000244140625 +LLY,2018-03-07,77.44000244140625 +LLY,2018-03-08,78.88999938964844 +LLY,2018-03-09,79.61000061035156 +LLY,2018-03-12,79.04000091552734 +LLY,2018-03-13,79.1500015258789 +LLY,2018-03-14,78.48999786376953 +LLY,2018-03-15,78.75 +LLY,2018-03-16,80.48999786376953 +LLY,2018-03-19,78.7300033569336 +LLY,2018-03-20,78.37000274658203 +LLY,2018-03-21,78.23999786376953 +LLY,2018-03-22,76.52999877929688 +LLY,2018-03-23,74.76000213623047 +LLY,2018-03-26,76.18000030517578 +LLY,2018-03-27,75.66000366210938 +LLY,2018-03-28,77.01000213623047 +LLY,2018-03-29,77.37000274658203 +LLY,2018-04-02,75.69999694824219 +LLY,2018-04-03,77.54000091552734 +LLY,2018-04-04,78.5999984741211 +LLY,2018-04-05,78.62000274658203 +LLY,2018-04-06,76.8499984741211 +LLY,2018-04-09,77.33999633789062 +LLY,2018-04-10,79.22000122070312 +LLY,2018-04-11,78.7300033569336 +LLY,2018-04-12,79.29000091552734 +LLY,2018-04-13,79.72000122070312 +LLY,2018-04-16,80.12000274658203 +LLY,2018-04-17,79.91999816894531 +LLY,2018-04-18,79.72000122070312 +LLY,2018-04-19,79.75 +LLY,2018-04-20,79.05999755859375 +LLY,2018-04-23,80.19999694824219 +LLY,2018-04-24,80.08999633789062 +LLY,2018-04-25,81.13999938964844 +LLY,2018-04-26,82.55000305175781 +LLY,2018-04-27,82.7300033569336 +LLY,2018-04-30,81.06999969482422 +LLY,2018-05-01,79.06999969482422 +LLY,2018-05-02,78.83000183105469 +LLY,2018-05-03,78.04000091552734 +LLY,2018-05-04,78.4000015258789 +LLY,2018-05-07,78.62999725341797 +LLY,2018-05-08,78.87999725341797 +LLY,2018-05-09,79.2699966430664 +LLY,2018-05-10,80.86000061035156 +LLY,2018-05-11,82.44999694824219 +LLY,2018-05-14,83.06999969482422 +LLY,2018-05-15,82.20999908447266 +LLY,2018-05-16,81.18000030517578 +LLY,2018-05-17,81.66000366210938 +LLY,2018-05-18,82.06999969482422 +LLY,2018-05-21,81.83000183105469 +LLY,2018-05-22,82.22000122070312 +LLY,2018-05-23,82.68000030517578 +LLY,2018-05-24,82.70999908447266 +LLY,2018-05-25,82.7699966430664 +LLY,2018-05-29,82.44000244140625 +LLY,2018-05-30,83.86000061035156 +LLY,2018-05-31,85.04000091552734 +LLY,2018-06-01,84.8499984741211 +LLY,2018-06-04,85.06999969482422 +LLY,2018-06-05,84.81999969482422 +LLY,2018-06-06,85.93000030517578 +LLY,2018-06-07,85.87999725341797 +LLY,2018-06-08,86.08000183105469 +LLY,2018-06-11,85.86000061035156 +LLY,2018-06-12,85.48999786376953 +LLY,2018-06-13,85.72000122070312 +LLY,2018-06-14,86.3499984741211 +LLY,2018-06-15,86.87999725341797 +LLY,2018-06-18,86.11000061035156 +LLY,2018-06-19,86.81999969482422 +LLY,2018-06-20,86.27999877929688 +LLY,2018-06-21,86.06999969482422 +LLY,2018-06-22,85.91999816894531 +LLY,2018-06-25,85.7699966430664 +LLY,2018-06-26,85.11000061035156 +LLY,2018-06-27,84.66999816894531 +LLY,2018-06-28,85.48999786376953 +LLY,2018-06-29,85.33000183105469 +LLY,2018-07-02,85.86000061035156 +LLY,2018-07-03,86.51000213623047 +LLY,2018-07-05,86.55999755859375 +LLY,2018-07-06,87.38999938964844 +LLY,2018-07-09,87.87000274658203 +LLY,2018-07-10,88.05000305175781 +LLY,2018-07-11,87.55999755859375 +LLY,2018-07-12,88.91000366210938 +LLY,2018-07-13,89.70999908447266 +LLY,2018-07-16,89.06999969482422 +LLY,2018-07-17,89.56999969482422 +LLY,2018-07-18,90.02999877929688 +LLY,2018-07-19,89.43000030517578 +LLY,2018-07-20,88.47000122070312 +LLY,2018-07-23,88.87999725341797 +LLY,2018-07-24,93.3499984741211 +LLY,2018-07-25,96.43000030517578 +LLY,2018-07-26,95.18000030517578 +LLY,2018-07-27,96.5999984741211 +LLY,2018-07-30,98.0199966430664 +LLY,2018-07-31,98.80999755859375 +LLY,2018-08-01,98.69999694824219 +LLY,2018-08-02,99.47000122070312 +LLY,2018-08-03,100.58000183105469 +LLY,2018-08-06,102.0 +LLY,2018-08-07,101.94000244140625 +LLY,2018-08-08,102.2699966430664 +LLY,2018-08-09,102.19000244140625 +LLY,2018-08-10,102.25 +LLY,2018-08-13,102.44000244140625 +LLY,2018-08-14,102.44000244140625 +LLY,2018-08-15,103.33000183105469 +LLY,2018-08-16,104.36000061035156 +LLY,2018-08-17,105.55000305175781 +LLY,2018-08-20,105.81999969482422 +LLY,2018-08-21,105.06999969482422 +LLY,2018-08-22,105.02999877929688 +LLY,2018-08-23,104.81999969482422 +LLY,2018-08-24,105.7699966430664 +LLY,2018-08-27,105.11000061035156 +LLY,2018-08-28,105.18000030517578 +LLY,2018-08-29,105.33000183105469 +LLY,2018-08-30,105.4800033569336 +LLY,2018-08-31,105.6500015258789 +LLY,2018-09-04,104.62000274658203 +LLY,2018-09-05,105.72000122070312 +LLY,2018-09-06,105.37000274658203 +LLY,2018-09-07,107.02999877929688 +LLY,2018-09-10,106.41999816894531 +LLY,2018-09-11,105.63999938964844 +LLY,2018-09-12,105.97000122070312 +LLY,2018-09-13,106.58000183105469 +LLY,2018-09-14,105.7699966430664 +LLY,2018-09-17,105.70999908447266 +LLY,2018-09-18,106.87999725341797 +LLY,2018-09-19,105.73999786376953 +LLY,2018-09-20,106.06999969482422 +LLY,2018-09-21,106.33000183105469 +LLY,2018-09-24,105.58999633789062 +LLY,2018-09-25,105.69999694824219 +LLY,2018-09-26,106.30999755859375 +LLY,2018-09-27,106.69000244140625 +LLY,2018-09-28,107.30999755859375 +LLY,2018-10-01,107.5999984741211 +LLY,2018-10-02,107.95999908447266 +LLY,2018-10-03,108.62000274658203 +LLY,2018-10-04,112.98999786376953 +LLY,2018-10-05,115.0199966430664 +LLY,2018-10-08,115.45999908447266 +LLY,2018-10-09,115.44999694824219 +LLY,2018-10-10,113.33999633789062 +LLY,2018-10-11,107.91000366210938 +LLY,2018-10-12,110.4800033569336 +LLY,2018-10-15,110.62000274658203 +LLY,2018-10-16,111.02999877929688 +LLY,2018-10-17,113.58999633789062 +LLY,2018-10-18,113.30999755859375 +LLY,2018-10-19,111.91999816894531 +LLY,2018-10-22,112.02999877929688 +LLY,2018-10-23,110.38999938964844 +LLY,2018-10-24,106.31999969482422 +LLY,2018-10-25,107.88999938964844 +LLY,2018-10-26,106.38999938964844 +LLY,2018-10-29,107.4000015258789 +LLY,2018-10-30,108.33999633789062 +LLY,2018-10-31,108.44000244140625 +LLY,2018-11-01,107.86000061035156 +LLY,2018-11-02,106.75 +LLY,2018-11-05,110.13999938964844 +LLY,2018-11-06,105.9000015258789 +LLY,2018-11-07,109.72000122070312 +LLY,2018-11-08,110.0999984741211 +LLY,2018-11-09,112.20999908447266 +LLY,2018-11-12,113.19999694824219 +LLY,2018-11-13,112.38999938964844 +LLY,2018-11-14,109.80999755859375 +LLY,2018-11-15,112.19999694824219 +LLY,2018-11-16,113.83000183105469 +LLY,2018-11-19,115.80999755859375 +LLY,2018-11-20,114.72000122070312 +LLY,2018-11-21,112.2300033569336 +LLY,2018-11-23,112.87000274658203 +LLY,2018-11-26,112.37999725341797 +LLY,2018-11-27,114.22000122070312 +LLY,2018-11-28,115.52999877929688 +LLY,2018-11-29,117.0 +LLY,2018-11-30,118.63999938964844 +LLY,2018-12-03,118.5199966430664 +LLY,2018-12-04,116.5199966430664 +LLY,2018-12-06,115.83999633789062 +LLY,2018-12-07,113.58000183105469 +LLY,2018-12-10,114.08999633789062 +LLY,2018-12-11,114.5 +LLY,2018-12-12,114.33999633789062 +LLY,2018-12-13,114.86000061035156 +LLY,2018-12-14,111.93000030517578 +LLY,2018-12-17,108.36000061035156 +LLY,2018-12-18,106.5 +LLY,2018-12-19,109.11000061035156 +LLY,2018-12-20,109.29000091552734 +LLY,2018-12-21,109.41999816894531 +LLY,2018-12-24,106.75 +LLY,2018-12-26,111.08999633789062 +LLY,2018-12-27,112.88999938964844 +LLY,2018-12-28,114.19999694824219 +LLY,2018-12-31,115.72000122070312 +LLY,2019-01-02,114.87999725341797 +LLY,2019-01-03,111.30999755859375 +LLY,2019-01-04,114.66000366210938 +LLY,2019-01-07,115.27999877929688 +LLY,2019-01-08,116.33999633789062 +LLY,2019-01-09,117.20999908447266 +LLY,2019-01-10,115.94000244140625 +LLY,2019-01-11,116.18000030517578 +LLY,2019-01-14,114.68000030517578 +LLY,2019-01-15,117.08999633789062 +LLY,2019-01-16,116.80000305175781 +LLY,2019-01-17,119.16000366210938 +LLY,2019-01-18,116.58999633789062 +LLY,2019-01-22,117.08999633789062 +LLY,2019-01-23,118.79000091552734 +LLY,2019-01-24,114.98999786376953 +LLY,2019-01-25,114.97000122070312 +LLY,2019-01-28,115.02999877929688 +LLY,2019-01-29,115.70999908447266 +LLY,2019-01-30,116.94000244140625 +LLY,2019-01-31,119.86000061035156 +LLY,2019-02-01,120.88999938964844 +LLY,2019-02-04,120.16999816894531 +LLY,2019-02-05,120.43000030517578 +LLY,2019-02-06,119.2699966430664 +LLY,2019-02-07,117.5 +LLY,2019-02-08,119.5999984741211 +LLY,2019-02-11,118.01000213623047 +LLY,2019-02-12,119.48999786376953 +LLY,2019-02-13,119.6500015258789 +LLY,2019-02-14,120.75 +LLY,2019-02-15,122.4800033569336 +LLY,2019-02-19,122.12999725341797 +LLY,2019-02-20,122.66000366210938 +LLY,2019-02-21,122.72000122070312 +LLY,2019-02-22,124.0 +LLY,2019-02-25,123.88999938964844 +LLY,2019-02-26,124.66999816894531 +LLY,2019-02-27,125.68000030517578 +LLY,2019-02-28,126.29000091552734 +LLY,2019-03-01,128.83999633789062 +LLY,2019-03-04,127.45999908447266 +LLY,2019-03-05,128.49000549316406 +LLY,2019-03-06,126.68000030517578 +LLY,2019-03-07,126.33999633789062 +LLY,2019-03-08,126.69999694824219 +LLY,2019-03-11,123.5 +LLY,2019-03-12,123.5 +LLY,2019-03-13,124.30999755859375 +LLY,2019-03-14,123.08000183105469 +LLY,2019-03-15,123.94000244140625 +LLY,2019-03-18,125.23999786376953 +LLY,2019-03-19,126.58999633789062 +LLY,2019-03-20,128.16000366210938 +LLY,2019-03-21,128.30999755859375 +LLY,2019-03-22,128.3000030517578 +LLY,2019-03-25,129.8699951171875 +LLY,2019-03-26,131.02000427246094 +LLY,2019-03-27,128.77000427246094 +LLY,2019-03-28,128.9499969482422 +LLY,2019-03-29,129.75999450683594 +LLY,2019-04-01,129.0500030517578 +LLY,2019-04-02,129.32000732421875 +LLY,2019-04-03,127.05000305175781 +LLY,2019-04-04,125.61000061035156 +LLY,2019-04-05,126.98999786376953 +LLY,2019-04-08,127.16000366210938 +LLY,2019-04-09,127.23999786376953 +LLY,2019-04-10,127.19000244140625 +LLY,2019-04-11,125.1500015258789 +LLY,2019-04-12,123.05999755859375 +LLY,2019-04-15,124.08000183105469 +LLY,2019-04-16,119.95999908447266 +LLY,2019-04-17,116.5 +LLY,2019-04-18,115.19999694824219 +LLY,2019-04-22,115.47000122070312 +LLY,2019-04-23,117.48999786376953 +LLY,2019-04-24,118.0 +LLY,2019-04-25,118.2300033569336 +LLY,2019-04-26,119.87000274658203 +LLY,2019-04-29,119.5999984741211 +LLY,2019-04-30,117.04000091552734 +LLY,2019-05-01,118.18000030517578 +LLY,2019-05-02,118.45999908447266 +LLY,2019-05-03,116.91000366210938 +LLY,2019-05-06,116.6500015258789 +LLY,2019-05-07,114.94000244140625 +LLY,2019-05-08,116.25 +LLY,2019-05-09,115.80000305175781 +LLY,2019-05-10,116.22000122070312 +LLY,2019-05-13,114.37000274658203 +LLY,2019-05-14,114.94000244140625 +LLY,2019-05-15,115.62000274658203 +LLY,2019-05-16,116.7300033569336 +LLY,2019-05-17,116.01000213623047 +LLY,2019-05-20,116.2300033569336 +LLY,2019-05-21,116.58000183105469 +LLY,2019-05-22,117.9800033569336 +LLY,2019-05-23,116.80999755859375 +LLY,2019-05-24,116.79000091552734 +LLY,2019-05-28,115.76000213623047 +LLY,2019-05-29,115.48999786376953 +LLY,2019-05-30,115.9000015258789 +LLY,2019-05-31,115.94000244140625 +LLY,2019-06-03,116.7699966430664 +LLY,2019-06-04,117.55999755859375 +LLY,2019-06-05,117.0199966430664 +LLY,2019-06-06,117.5 +LLY,2019-06-07,118.3499984741211 +LLY,2019-06-10,113.93000030517578 +LLY,2019-06-11,112.20999908447266 +LLY,2019-06-12,115.23999786376953 +LLY,2019-06-13,111.81999969482422 +LLY,2019-06-14,111.73999786376953 +LLY,2019-06-17,113.4000015258789 +LLY,2019-06-18,114.6500015258789 +LLY,2019-06-19,115.2300033569336 +LLY,2019-06-20,115.55999755859375 +LLY,2019-06-21,115.48999786376953 +LLY,2019-06-24,115.62999725341797 +LLY,2019-06-25,115.36000061035156 +LLY,2019-06-26,111.33999633789062 +LLY,2019-06-27,111.47000122070312 +LLY,2019-06-28,110.79000091552734 +LLY,2019-07-01,112.73999786376953 +LLY,2019-07-02,114.19999694824219 +LLY,2019-07-03,114.41999816894531 +LLY,2019-07-05,112.81999969482422 +LLY,2019-07-08,111.5199966430664 +LLY,2019-07-09,113.08000183105469 +LLY,2019-07-10,114.52999877929688 +LLY,2019-07-11,109.81999969482422 +LLY,2019-07-12,108.29000091552734 +LLY,2019-07-15,108.47000122070312 +LLY,2019-07-16,108.81999969482422 +LLY,2019-07-17,107.08999633789062 +LLY,2019-07-18,108.33999633789062 +LLY,2019-07-19,106.79000091552734 +LLY,2019-07-22,107.2699966430664 +LLY,2019-07-23,108.22000122070312 +LLY,2019-07-24,108.5199966430664 +LLY,2019-07-25,107.81999969482422 +LLY,2019-07-26,108.2699966430664 +LLY,2019-07-29,108.72000122070312 +LLY,2019-07-30,108.69000244140625 +LLY,2019-07-31,108.94999694824219 +LLY,2019-08-01,110.51000213623047 +LLY,2019-08-02,112.41999816894531 +LLY,2019-08-05,108.70999908447266 +LLY,2019-08-06,111.4000015258789 +LLY,2019-08-07,111.12000274658203 +LLY,2019-08-08,113.97000122070312 +LLY,2019-08-09,113.7699966430664 +LLY,2019-08-12,113.5999984741211 +LLY,2019-08-13,115.69999694824219 +LLY,2019-08-14,110.29000091552734 +LLY,2019-08-15,110.2300033569336 +LLY,2019-08-16,110.5199966430664 +LLY,2019-08-19,112.52999877929688 +LLY,2019-08-20,111.01000213623047 +LLY,2019-08-21,111.45999908447266 +LLY,2019-08-22,111.61000061035156 +LLY,2019-08-23,109.51000213623047 +LLY,2019-08-26,111.77999877929688 +LLY,2019-08-27,110.7300033569336 +LLY,2019-08-28,110.97000122070312 +LLY,2019-08-29,112.25 +LLY,2019-08-30,112.97000122070312 +LLY,2019-09-03,113.95999908447266 +LLY,2019-09-04,113.25 +LLY,2019-09-05,114.5999984741211 +LLY,2019-09-06,114.05000305175781 +LLY,2019-09-09,111.06999969482422 +LLY,2019-09-10,111.0999984741211 +LLY,2019-09-11,111.69000244140625 +LLY,2019-09-12,111.47000122070312 +LLY,2019-09-13,110.88999938964844 +LLY,2019-09-16,110.12999725341797 +LLY,2019-09-17,111.12000274658203 +LLY,2019-09-18,112.72000122070312 +LLY,2019-09-19,114.3499984741211 +LLY,2019-09-20,116.16000366210938 +LLY,2019-09-23,114.18000030517578 +LLY,2019-09-24,113.25 +LLY,2019-09-25,111.38999938964844 +LLY,2019-09-26,111.81999969482422 +LLY,2019-09-27,112.37000274658203 +LLY,2019-09-30,111.83000183105469 +LLY,2019-10-01,110.95999908447266 +LLY,2019-10-02,107.0 +LLY,2019-10-03,107.29000091552734 +LLY,2019-10-04,108.19999694824219 +LLY,2019-10-07,107.83000183105469 +LLY,2019-10-08,107.19000244140625 +LLY,2019-10-09,107.30000305175781 +LLY,2019-10-10,106.91999816894531 +LLY,2019-10-11,108.36000061035156 +LLY,2019-10-14,107.9000015258789 +LLY,2019-10-15,109.69999694824219 +LLY,2019-10-16,107.94999694824219 +LLY,2019-10-17,108.45999908447266 +LLY,2019-10-18,108.63999938964844 +LLY,2019-10-21,107.91000366210938 +LLY,2019-10-22,109.83999633789062 +LLY,2019-10-23,107.4000015258789 +LLY,2019-10-24,107.83999633789062 +LLY,2019-10-25,110.19999694824219 +LLY,2019-10-28,112.98999786376953 +LLY,2019-10-29,111.66999816894531 +LLY,2019-10-30,112.72000122070312 +LLY,2019-10-31,113.94999694824219 +LLY,2019-11-01,112.51000213623047 +LLY,2019-11-04,113.11000061035156 +LLY,2019-11-05,111.25 +LLY,2019-11-06,113.81999969482422 +LLY,2019-11-07,112.7699966430664 +LLY,2019-11-08,113.52999877929688 +LLY,2019-11-11,112.80000305175781 +LLY,2019-11-12,113.16999816894531 +LLY,2019-11-13,112.79000091552734 +LLY,2019-11-14,111.38999938964844 +LLY,2019-11-15,113.19000244140625 +LLY,2019-11-18,114.06999969482422 +LLY,2019-11-19,115.0999984741211 +LLY,2019-11-20,114.61000061035156 +LLY,2019-11-21,114.75 +LLY,2019-11-22,116.19999694824219 +LLY,2019-11-25,117.47000122070312 +LLY,2019-11-26,117.08999633789062 +LLY,2019-11-27,117.44000244140625 +LLY,2019-11-29,117.3499984741211 +LLY,2019-12-02,116.73999786376953 +LLY,2019-12-03,117.61000061035156 +LLY,2019-12-04,118.66999816894531 +LLY,2019-12-05,119.7699966430664 +LLY,2019-12-06,119.63999938964844 +LLY,2019-12-09,120.23999786376953 +LLY,2019-12-10,120.6500015258789 +LLY,2019-12-11,120.77999877929688 +LLY,2019-12-12,121.69999694824219 +LLY,2019-12-13,121.52999877929688 +LLY,2019-12-16,122.8499984741211 +LLY,2019-12-17,125.33000183105469 +LLY,2019-12-18,129.47999572753906 +LLY,2019-12-19,130.85000610351562 +LLY,2019-12-20,132.42999267578125 +LLY,2019-12-23,131.14999389648438 +LLY,2019-12-24,131.11000061035156 +LLY,2019-12-26,131.13999938964844 +LLY,2019-12-27,131.52000427246094 +LLY,2019-12-30,131.3000030517578 +LLY,2019-12-31,131.42999267578125 +LLY,2020-01-02,132.2100067138672 +LLY,2020-01-03,131.77000427246094 +LLY,2020-01-06,132.25999450683594 +LLY,2020-01-07,132.50999450683594 +LLY,2020-01-08,133.7100067138672 +LLY,2020-01-09,135.9199981689453 +LLY,2020-01-10,138.0 +LLY,2020-01-13,138.94000244140625 +LLY,2020-01-14,140.64999389648438 +LLY,2020-01-15,141.11000061035156 +LLY,2020-01-16,141.42999267578125 +LLY,2020-01-17,139.5800018310547 +LLY,2020-01-21,140.91000366210938 +LLY,2020-01-22,141.55999755859375 +LLY,2020-01-23,141.2100067138672 +LLY,2020-01-24,139.07000732421875 +LLY,2020-01-27,138.30999755859375 +LLY,2020-01-28,139.25999450683594 +LLY,2020-01-29,139.9199981689453 +LLY,2020-01-30,142.6699981689453 +LLY,2020-01-31,139.63999938964844 +LLY,2020-02-03,141.0 +LLY,2020-02-04,143.44000244140625 +LLY,2020-02-05,147.35000610351562 +LLY,2020-02-06,147.3000030517578 +LLY,2020-02-07,146.41000366210938 +LLY,2020-02-10,145.50999450683594 +LLY,2020-02-11,144.25 +LLY,2020-02-12,143.50999450683594 +LLY,2020-02-13,141.8000030517578 +LLY,2020-02-14,141.1199951171875 +LLY,2020-02-18,141.00999450683594 +LLY,2020-02-19,140.8300018310547 +LLY,2020-02-20,142.0 +LLY,2020-02-21,142.0399932861328 +LLY,2020-02-24,138.14999389648438 +LLY,2020-02-25,135.41000366210938 +LLY,2020-02-26,133.52999877929688 +LLY,2020-02-27,129.19000244140625 +LLY,2020-02-28,126.12999725341797 +LLY,2020-03-02,132.83999633789062 +LLY,2020-03-03,130.30999755859375 +LLY,2020-03-04,140.3800048828125 +LLY,2020-03-05,140.14999389648438 +LLY,2020-03-06,141.4600067138672 +LLY,2020-03-09,135.72000122070312 +LLY,2020-03-10,141.19000244140625 +LLY,2020-03-11,140.02000427246094 +LLY,2020-03-12,126.0199966430664 +LLY,2020-03-13,139.3699951171875 +LLY,2020-03-16,129.3800048828125 +LLY,2020-03-17,143.1999969482422 +LLY,2020-03-18,143.08999633789062 +LLY,2020-03-19,133.08999633789062 +LLY,2020-03-20,122.4000015258789 +LLY,2020-03-23,119.05000305175781 +LLY,2020-03-24,122.88999938964844 +LLY,2020-03-25,121.94000244140625 +LLY,2020-03-26,134.35000610351562 +LLY,2020-03-27,134.11000061035156 +LLY,2020-03-30,138.44000244140625 +LLY,2020-03-31,138.72000122070312 +LLY,2020-04-01,136.4199981689453 +LLY,2020-04-02,142.17999267578125 +LLY,2020-04-03,139.66000366210938 +LLY,2020-04-06,141.61000061035156 +LLY,2020-04-07,141.8800048828125 +LLY,2020-04-08,146.22000122070312 +LLY,2020-04-09,145.72999572753906 +LLY,2020-04-13,144.4199981689453 +LLY,2020-04-14,151.11000061035156 +LLY,2020-04-15,151.17999267578125 +LLY,2020-04-16,154.72999572753906 +LLY,2020-04-17,157.2899932861328 +LLY,2020-04-20,157.7899932861328 +LLY,2020-04-21,152.6699981689453 +LLY,2020-04-22,156.7100067138672 +LLY,2020-04-23,159.92999267578125 +LLY,2020-04-24,162.92999267578125 +LLY,2020-04-27,161.2899932861328 +LLY,2020-04-28,157.3000030517578 +LLY,2020-04-29,155.16000366210938 +LLY,2020-04-30,154.63999938964844 +LLY,2020-05-01,153.6300048828125 +LLY,2020-05-04,153.27999877929688 +LLY,2020-05-05,157.88999938964844 +LLY,2020-05-06,156.67999267578125 +LLY,2020-05-07,152.97000122070312 +LLY,2020-05-08,153.50999450683594 +LLY,2020-05-11,158.5500030517578 +LLY,2020-05-12,157.72000122070312 +LLY,2020-05-13,157.92999267578125 +LLY,2020-05-14,158.3800048828125 +LLY,2020-05-15,159.22999572753906 +LLY,2020-05-18,157.9600067138672 +LLY,2020-05-19,156.6999969482422 +LLY,2020-05-20,153.1300048828125 +LLY,2020-05-21,152.27999877929688 +LLY,2020-05-22,151.16000366210938 +LLY,2020-05-26,147.9600067138672 +LLY,2020-05-27,145.6999969482422 +LLY,2020-05-28,150.64999389648438 +LLY,2020-05-29,152.9499969482422 +LLY,2020-06-01,152.4499969482422 +LLY,2020-06-02,153.86000061035156 +LLY,2020-06-03,152.52999877929688 +LLY,2020-06-04,150.7100067138672 +LLY,2020-06-05,149.2100067138672 +LLY,2020-06-08,149.2100067138672 +LLY,2020-06-09,149.1300048828125 +LLY,2020-06-10,151.0 +LLY,2020-06-11,144.0800018310547 +LLY,2020-06-12,143.5399932861328 +LLY,2020-06-15,141.52000427246094 +LLY,2020-06-16,163.7100067138672 +LLY,2020-06-17,159.97000122070312 +LLY,2020-06-18,161.07000732421875 +LLY,2020-06-19,159.94000244140625 +LLY,2020-06-22,160.4499969482422 +LLY,2020-06-23,159.33999633789062 +LLY,2020-06-24,157.02999877929688 +LLY,2020-06-25,162.86000061035156 +LLY,2020-06-26,162.8300018310547 +LLY,2020-06-29,162.72000122070312 +LLY,2020-06-30,164.17999267578125 +LLY,2020-07-01,163.3000030517578 +LLY,2020-07-02,163.8699951171875 +LLY,2020-07-06,166.88999938964844 +LLY,2020-07-07,166.75 +LLY,2020-07-08,169.1300048828125 +LLY,2020-07-09,166.4499969482422 +LLY,2020-07-10,163.36000061035156 +LLY,2020-07-13,162.0800018310547 +LLY,2020-07-14,163.8800048828125 +LLY,2020-07-15,165.4499969482422 +LLY,2020-07-16,165.0 +LLY,2020-07-17,165.9600067138672 +LLY,2020-07-20,167.0399932861328 +LLY,2020-07-21,165.3000030517578 +LLY,2020-07-22,164.83999633789062 +LLY,2020-07-23,161.52000427246094 +LLY,2020-07-24,159.5399932861328 +LLY,2020-07-27,160.5 +LLY,2020-07-28,162.64999389648438 +LLY,2020-07-29,161.75 +LLY,2020-07-30,153.0 +LLY,2020-07-31,150.2899932861328 +LLY,2020-08-03,152.83999633789062 +LLY,2020-08-04,154.85000610351562 +LLY,2020-08-05,154.33999633789062 +LLY,2020-08-06,152.8800048828125 +LLY,2020-08-07,152.92999267578125 +LLY,2020-08-10,153.0 +LLY,2020-08-11,150.6300048828125 +LLY,2020-08-12,152.5500030517578 +LLY,2020-08-13,150.4600067138672 +LLY,2020-08-14,150.08999633789062 +LLY,2020-08-17,151.52999877929688 +LLY,2020-08-18,153.11000061035156 +LLY,2020-08-19,152.2899932861328 +LLY,2020-08-20,151.33999633789062 +LLY,2020-08-21,149.25999450683594 +LLY,2020-08-24,149.52000427246094 +LLY,2020-08-25,149.67999267578125 +LLY,2020-08-26,149.25999450683594 +LLY,2020-08-27,148.97000122070312 +LLY,2020-08-28,147.33999633789062 +LLY,2020-08-31,148.38999938964844 +LLY,2020-09-01,147.3000030517578 +LLY,2020-09-02,149.5500030517578 +LLY,2020-09-03,149.02000427246094 +LLY,2020-09-04,150.91000366210938 +LLY,2020-09-08,149.30999755859375 +LLY,2020-09-09,151.97000122070312 +LLY,2020-09-10,146.22000122070312 +LLY,2020-09-11,148.08999633789062 +LLY,2020-09-14,149.0 +LLY,2020-09-15,150.0800018310547 +LLY,2020-09-16,150.9600067138672 +LLY,2020-09-17,152.47000122070312 +LLY,2020-09-18,154.1699981689453 +LLY,2020-09-21,151.17999267578125 +LLY,2020-09-22,149.86000061035156 +LLY,2020-09-23,149.80999755859375 +LLY,2020-09-24,148.80999755859375 +LLY,2020-09-25,150.25999450683594 +LLY,2020-09-28,148.10000610351562 +LLY,2020-09-29,146.25999450683594 +LLY,2020-09-30,148.02000427246094 +LLY,2020-10-01,144.2899932861328 +LLY,2020-10-02,145.2100067138672 +LLY,2020-10-05,146.6300048828125 +LLY,2020-10-06,144.1300048828125 +LLY,2020-10-07,148.9600067138672 +LLY,2020-10-08,153.5 +LLY,2020-10-09,156.8800048828125 +LLY,2020-10-12,154.49000549316406 +LLY,2020-10-13,150.0800018310547 +LLY,2020-10-14,148.4600067138672 +LLY,2020-10-15,146.77999877929688 +LLY,2020-10-16,146.1199951171875 +LLY,2020-10-19,142.8000030517578 +LLY,2020-10-20,143.58999633789062 +LLY,2020-10-21,141.30999755859375 +LLY,2020-10-22,141.64999389648438 +LLY,2020-10-23,142.3800048828125 +LLY,2020-10-26,141.6999969482422 +LLY,2020-10-27,131.89999389648438 +LLY,2020-10-28,131.30999755859375 +LLY,2020-10-29,132.5500030517578 +LLY,2020-10-30,130.4600067138672 +LLY,2020-11-02,131.6300048828125 +LLY,2020-11-03,130.97999572753906 +LLY,2020-11-04,148.58999633789062 +LLY,2020-11-05,145.52000427246094 +LLY,2020-11-06,142.74000549316406 +LLY,2020-11-09,142.3300018310547 +LLY,2020-11-10,146.55999755859375 +LLY,2020-11-11,144.75999450683594 +LLY,2020-11-12,141.02999877929688 +LLY,2020-11-13,142.3800048828125 +LLY,2020-11-16,140.58999633789062 +LLY,2020-11-17,141.1999969482422 +LLY,2020-11-18,140.1699981689453 +LLY,2020-11-19,143.41000366210938 +LLY,2020-11-20,145.49000549316406 +LLY,2020-11-23,143.3800048828125 +LLY,2020-11-24,144.89999389648438 +LLY,2020-11-25,144.75 +LLY,2020-11-27,147.44000244140625 +LLY,2020-11-30,145.64999389648438 +LLY,2020-12-01,145.55999755859375 +LLY,2020-12-02,145.16000366210938 +LLY,2020-12-03,144.11000061035156 +LLY,2020-12-04,148.4499969482422 +LLY,2020-12-07,147.4199981689453 +LLY,2020-12-08,149.3000030517578 +LLY,2020-12-09,158.0 +LLY,2020-12-10,161.0 +LLY,2020-12-11,160.0399932861328 +LLY,2020-12-14,157.91000366210938 +LLY,2020-12-15,167.42999267578125 +LLY,2020-12-16,172.0500030517578 +LLY,2020-12-17,172.6300048828125 +LLY,2020-12-18,171.39999389648438 +LLY,2020-12-21,168.77999877929688 +LLY,2020-12-22,166.72000122070312 +LLY,2020-12-23,165.47999572753906 +LLY,2020-12-24,166.66000366210938 +LLY,2020-12-28,166.5 +LLY,2020-12-29,166.5800018310547 +LLY,2020-12-30,167.00999450683594 +LLY,2020-12-31,168.83999633789062 +LLY,2021-01-04,165.5 +LLY,2021-01-05,166.32000732421875 +LLY,2021-01-06,164.32000732421875 +LLY,2021-01-07,165.8300018310547 +LLY,2021-01-08,166.41000366210938 +LLY,2021-01-11,185.94000244140625 +LLY,2021-01-12,178.8000030517578 +LLY,2021-01-13,185.5 +LLY,2021-01-14,186.69000244140625 +LLY,2021-01-15,190.77000427246094 +LLY,2021-01-19,198.47999572753906 +LLY,2021-01-20,201.25999450683594 +LLY,2021-01-21,202.35000610351562 +LLY,2021-01-22,206.13999938964844 +LLY,2021-01-25,212.35000610351562 +LLY,2021-01-26,212.72000122070312 +LLY,2021-01-27,207.57000732421875 +LLY,2021-01-28,210.1199951171875 +LLY,2021-01-29,207.97000122070312 +LLY,2021-02-01,203.13999938964844 +LLY,2021-02-02,197.55999755859375 +LLY,2021-02-03,196.9600067138672 +LLY,2021-02-04,201.6199951171875 +LLY,2021-02-05,201.77000427246094 +LLY,2021-02-08,205.77000427246094 +LLY,2021-02-09,201.7100067138672 +LLY,2021-02-10,204.38999938964844 +LLY,2021-02-11,202.5800018310547 +LLY,2021-02-12,207.2899932861328 +LLY,2021-02-16,205.75999450683594 +LLY,2021-02-17,206.4600067138672 +LLY,2021-02-18,201.1199951171875 +LLY,2021-02-19,200.9199981689453 +LLY,2021-02-22,200.67999267578125 +LLY,2021-02-23,202.47999572753906 +LLY,2021-02-24,204.52000427246094 +LLY,2021-02-25,203.82000732421875 +LLY,2021-02-26,204.88999938964844 +LLY,2021-03-01,206.47000122070312 +LLY,2021-03-02,204.13999938964844 +LLY,2021-03-03,202.0 +LLY,2021-03-04,200.5399932861328 +LLY,2021-03-05,206.9199981689453 +LLY,2021-03-08,207.02999877929688 +LLY,2021-03-09,206.11000061035156 +LLY,2021-03-10,205.4499969482422 +LLY,2021-03-11,205.2100067138672 +LLY,2021-03-12,208.0800018310547 +LLY,2021-03-15,189.16000366210938 +LLY,2021-03-16,190.89999389648438 +LLY,2021-03-17,186.72999572753906 +LLY,2021-03-18,183.92999267578125 +LLY,2021-03-19,184.2899932861328 +LLY,2021-03-22,185.83999633789062 +LLY,2021-03-23,183.67999267578125 +LLY,2021-03-24,180.1699981689453 +LLY,2021-03-25,183.08999633789062 +LLY,2021-03-26,185.30999755859375 +LLY,2021-03-29,186.33999633789062 +LLY,2021-03-30,185.5 +LLY,2021-03-31,186.82000732421875 +LLY,2021-04-01,185.24000549316406 +LLY,2021-04-05,184.88999938964844 +LLY,2021-04-06,182.8000030517578 +LLY,2021-04-07,182.32000732421875 +LLY,2021-04-08,182.61000061035156 +LLY,2021-04-09,184.49000549316406 +LLY,2021-04-12,181.82000732421875 +LLY,2021-04-13,182.52999877929688 +LLY,2021-04-14,183.0 +LLY,2021-04-15,185.9199981689453 +LLY,2021-04-16,189.25 +LLY,2021-04-19,189.63999938964844 +LLY,2021-04-20,190.61000061035156 +LLY,2021-04-21,190.9499969482422 +LLY,2021-04-22,187.0500030517578 +LLY,2021-04-23,188.72000122070312 +LLY,2021-04-26,187.22000122070312 +LLY,2021-04-27,182.2100067138672 +LLY,2021-04-28,180.5500030517578 +LLY,2021-04-29,182.1999969482422 +LLY,2021-04-30,182.77000427246094 +LLY,2021-05-03,185.9199981689453 +LLY,2021-05-04,188.1999969482422 +LLY,2021-05-05,192.80999755859375 +LLY,2021-05-06,193.88999938964844 +LLY,2021-05-07,195.4199981689453 +LLY,2021-05-10,194.75999450683594 +LLY,2021-05-11,194.75 +LLY,2021-05-12,193.1999969482422 +LLY,2021-05-13,194.94000244140625 +LLY,2021-05-14,196.2100067138672 +LLY,2021-05-17,195.52999877929688 +LLY,2021-05-18,194.6300048828125 +LLY,2021-05-19,196.50999450683594 +LLY,2021-05-20,199.52999877929688 +LLY,2021-05-21,199.8800048828125 +LLY,2021-05-24,201.02000427246094 +LLY,2021-05-25,199.22000122070312 +LLY,2021-05-26,200.99000549316406 +LLY,2021-05-27,199.1999969482422 +LLY,2021-05-28,199.74000549316406 +LLY,2021-06-01,198.4199981689453 +LLY,2021-06-02,199.1300048828125 +LLY,2021-06-03,202.6999969482422 +LLY,2021-06-04,202.02000427246094 +LLY,2021-06-07,222.52000427246094 +LLY,2021-06-08,220.6999969482422 +LLY,2021-06-09,226.0 +LLY,2021-06-10,233.5399932861328 +LLY,2021-06-11,224.08999633789062 +LLY,2021-06-14,226.10000610351562 +LLY,2021-06-15,223.52000427246094 +LLY,2021-06-16,220.75999450683594 +LLY,2021-06-17,222.2100067138672 +LLY,2021-06-18,218.5500030517578 +LLY,2021-06-21,222.6699981689453 +LLY,2021-06-22,221.44000244140625 +LLY,2021-06-23,217.10000610351562 +LLY,2021-06-24,232.97000122070312 +LLY,2021-06-25,230.22000122070312 +LLY,2021-06-28,228.22000122070312 +LLY,2021-06-29,229.3699951171875 +LLY,2021-06-30,229.52000427246094 +LLY,2021-07-01,231.1300048828125 +LLY,2021-07-02,233.9600067138672 +LLY,2021-07-06,235.4199981689453 +LLY,2021-07-07,235.82000732421875 +LLY,2021-07-08,237.1199951171875 +LLY,2021-07-09,234.99000549316406 +LLY,2021-07-12,236.00999450683594 +LLY,2021-07-13,235.3000030517578 +LLY,2021-07-14,236.35000610351562 +LLY,2021-07-15,231.47000122070312 +LLY,2021-07-16,232.4600067138672 +LLY,2021-07-19,234.13999938964844 +LLY,2021-07-20,235.02000427246094 +LLY,2021-07-21,237.2899932861328 +LLY,2021-07-22,238.49000549316406 +LLY,2021-07-23,244.14999389648438 +LLY,2021-07-26,243.2100067138672 +LLY,2021-07-27,243.5800018310547 +LLY,2021-07-28,246.50999450683594 +LLY,2021-07-29,245.3300018310547 +LLY,2021-07-30,243.5 +LLY,2021-08-02,246.60000610351562 +LLY,2021-08-03,255.99000549316406 +LLY,2021-08-04,262.4700012207031 +LLY,2021-08-05,264.19000244140625 +LLY,2021-08-06,263.44000244140625 +LLY,2021-08-09,267.1600036621094 +LLY,2021-08-10,269.45001220703125 +LLY,2021-08-11,264.1000061035156 +LLY,2021-08-12,263.4700012207031 +LLY,2021-08-13,264.2099914550781 +LLY,2021-08-16,269.94000244140625 +LLY,2021-08-17,272.7099914550781 +LLY,2021-08-18,268.5199890136719 +LLY,2021-08-19,270.3999938964844 +LLY,2021-08-20,270.9100036621094 +LLY,2021-08-23,267.82000732421875 +LLY,2021-08-24,262.7699890136719 +LLY,2021-08-25,263.8699951171875 +LLY,2021-08-26,261.32000732421875 +LLY,2021-08-27,259.75 +LLY,2021-08-30,262.30999755859375 +LLY,2021-08-31,258.2900085449219 +LLY,2021-09-01,257.3999938964844 +LLY,2021-09-02,259.57000732421875 +LLY,2021-09-03,259.5299987792969 +LLY,2021-09-07,254.8000030517578 +LLY,2021-09-08,254.83999633789062 +LLY,2021-09-09,240.0 +LLY,2021-09-10,239.5 +LLY,2021-09-13,237.9600067138672 +LLY,2021-09-14,233.08999633789062 +LLY,2021-09-15,233.72999572753906 +LLY,2021-09-16,231.0399932861328 +LLY,2021-09-17,230.10000610351562 +LLY,2021-09-20,231.63999938964844 +LLY,2021-09-21,230.1699981689453 +LLY,2021-09-22,228.3000030517578 +LLY,2021-09-23,232.17999267578125 +LLY,2021-09-24,231.67999267578125 +LLY,2021-09-27,226.39999389648438 +LLY,2021-09-28,221.60000610351562 +LLY,2021-09-29,230.36000061035156 +LLY,2021-09-30,231.0500030517578 +LLY,2021-10-01,229.58999633789062 +LLY,2021-10-04,224.85000610351562 +LLY,2021-10-05,230.92999267578125 +LLY,2021-10-06,227.85000610351562 +LLY,2021-10-07,233.17999267578125 +LLY,2021-10-08,233.94000244140625 +LLY,2021-10-11,233.6699981689453 +LLY,2021-10-12,232.77999877929688 +LLY,2021-10-13,236.44000244140625 +LLY,2021-10-14,236.69000244140625 +LLY,2021-10-15,237.8800048828125 +LLY,2021-10-18,238.97999572753906 +LLY,2021-10-19,242.30999755859375 +LLY,2021-10-20,243.72000122070312 +LLY,2021-10-21,241.1699981689453 +LLY,2021-10-22,243.75 +LLY,2021-10-25,245.0500030517578 +LLY,2021-10-26,248.44000244140625 +LLY,2021-10-27,250.1699981689453 +LLY,2021-10-28,253.35000610351562 +LLY,2021-10-29,254.75999450683594 +LLY,2021-11-01,249.30999755859375 +LLY,2021-11-02,256.8500061035156 +LLY,2021-11-03,266.260009765625 +LLY,2021-11-04,271.0 +LLY,2021-11-05,265.0 +LLY,2021-11-08,260.5299987792969 +LLY,2021-11-09,262.0199890136719 +LLY,2021-11-10,264.6499938964844 +LLY,2021-11-11,262.6300048828125 +LLY,2021-11-12,259.6499938964844 +LLY,2021-11-15,258.42999267578125 +LLY,2021-11-16,257.7200012207031 +LLY,2021-11-17,261.17999267578125 +LLY,2021-11-18,261.3299865722656 +LLY,2021-11-19,260.70001220703125 +LLY,2021-11-22,260.44000244140625 +LLY,2021-11-23,261.9599914550781 +LLY,2021-11-24,262.0 +LLY,2021-11-26,260.3699951171875 +LLY,2021-11-29,254.8300018310547 +LLY,2021-11-30,248.0399932861328 +LLY,2021-12-01,249.1300048828125 +LLY,2021-12-02,247.8800048828125 +LLY,2021-12-03,245.5800018310547 +LLY,2021-12-06,246.3300018310547 +LLY,2021-12-07,245.11000061035156 +LLY,2021-12-08,244.32000732421875 +LLY,2021-12-09,242.89999389648438 +LLY,2021-12-10,244.13999938964844 +LLY,2021-12-13,248.52999877929688 +LLY,2021-12-14,249.3800048828125 +LLY,2021-12-15,275.2799987792969 +LLY,2021-12-16,279.0400085449219 +LLY,2021-12-17,267.4200134277344 +LLY,2021-12-20,263.4800109863281 +LLY,2021-12-21,264.8800048828125 +LLY,2021-12-22,266.5 +LLY,2021-12-23,273.1000061035156 +LLY,2021-12-27,278.4100036621094 +LLY,2021-12-28,276.42999267578125 +LLY,2021-12-29,278.4200134277344 +LLY,2021-12-30,277.25 +LLY,2021-12-31,276.2200012207031 +LLY,2022-01-03,271.7300109863281 +LLY,2022-01-04,266.80999755859375 +LLY,2022-01-05,260.6499938964844 +LLY,2022-01-06,259.3299865722656 +LLY,2022-01-07,259.5 +LLY,2022-01-10,260.1099853515625 +LLY,2022-01-11,262.32000732421875 +LLY,2022-01-12,255.9199981689453 +LLY,2022-01-13,249.6699981689453 +LLY,2022-01-14,244.1199951171875 +LLY,2022-01-18,247.07000732421875 +LLY,2022-01-19,245.0500030517578 +LLY,2022-01-20,243.1300048828125 +LLY,2022-01-21,243.05999755859375 +LLY,2022-01-24,240.4199981689453 +LLY,2022-01-25,239.4600067138672 +LLY,2022-01-26,237.86000061035156 +LLY,2022-01-27,236.72000122070312 +LLY,2022-01-28,245.10000610351562 +LLY,2022-01-31,245.38999938964844 +LLY,2022-02-01,248.27999877929688 +LLY,2022-02-02,250.8300018310547 +LLY,2022-02-03,244.80999755859375 +LLY,2022-02-04,242.27000427246094 +LLY,2022-02-07,243.5500030517578 +LLY,2022-02-08,239.91000366210938 +LLY,2022-02-09,243.27000427246094 +LLY,2022-02-10,239.63999938964844 +LLY,2022-02-11,235.74000549316406 +LLY,2022-02-14,234.69000244140625 +LLY,2022-02-15,243.83999633789062 +LLY,2022-02-16,245.5800018310547 +LLY,2022-02-17,240.97000122070312 +LLY,2022-02-18,240.30999755859375 +LLY,2022-02-22,239.1300048828125 +LLY,2022-02-23,238.30999755859375 +LLY,2022-02-24,243.0800018310547 +LLY,2022-02-25,250.85000610351562 +LLY,2022-02-28,249.9499969482422 +LLY,2022-03-01,249.5 +LLY,2022-03-02,254.1699981689453 +LLY,2022-03-03,258.6400146484375 +LLY,2022-03-04,262.8699951171875 +LLY,2022-03-07,261.6400146484375 +LLY,2022-03-08,259.92999267578125 +LLY,2022-03-09,262.7900085449219 +LLY,2022-03-10,266.0199890136719 +LLY,2022-03-11,266.29998779296875 +LLY,2022-03-14,269.0 +LLY,2022-03-15,275.4599914550781 +LLY,2022-03-16,276.44000244140625 +LLY,2022-03-17,285.510009765625 +LLY,2022-03-18,287.6400146484375 +LLY,2022-03-21,289.6400146484375 +LLY,2022-03-22,285.0199890136719 +LLY,2022-03-23,284.19000244140625 +LLY,2022-03-24,287.69000244140625 +LLY,2022-03-25,289.0199890136719 +LLY,2022-03-28,291.6600036621094 +LLY,2022-03-29,288.3900146484375 +LLY,2022-03-30,289.8900146484375 +LLY,2022-03-31,286.3699951171875 +LLY,2022-04-01,292.6700134277344 +LLY,2022-04-04,291.4200134277344 +LLY,2022-04-05,292.489990234375 +LLY,2022-04-06,305.8399963378906 +LLY,2022-04-07,308.42999267578125 +LLY,2022-04-08,311.69000244140625 +LLY,2022-04-11,308.9599914550781 +LLY,2022-04-12,308.0799865722656 +LLY,2022-04-13,302.6700134277344 +LLY,2022-04-14,301.8599853515625 +LLY,2022-04-18,298.82000732421875 +LLY,2022-04-19,297.010009765625 +LLY,2022-04-20,292.9200134277344 +LLY,2022-04-21,289.6099853515625 +LLY,2022-04-22,278.7300109863281 +LLY,2022-04-25,285.20001220703125 +LLY,2022-04-26,282.8299865722656 +LLY,2022-04-27,285.0899963378906 +LLY,2022-04-28,297.2699890136719 +LLY,2022-04-29,292.1300048828125 +LLY,2022-05-02,289.55999755859375 +LLY,2022-05-03,288.07000732421875 +LLY,2022-05-04,294.8999938964844 +LLY,2022-05-05,292.3699951171875 +LLY,2022-05-06,296.8999938964844 +LLY,2022-05-09,289.2300109863281 +LLY,2022-05-10,285.70001220703125 +LLY,2022-05-11,286.69000244140625 +LLY,2022-05-12,291.79998779296875 +LLY,2022-05-13,291.6300048828125 +LLY,2022-05-16,299.3800048828125 +LLY,2022-05-17,301.3999938964844 +LLY,2022-05-18,295.19000244140625 +LLY,2022-05-19,286.2699890136719 +LLY,2022-05-20,298.8500061035156 +LLY,2022-05-23,302.6000061035156 +LLY,2022-05-24,305.9599914550781 +LLY,2022-05-25,307.010009765625 +LLY,2022-05-26,313.4599914550781 +LLY,2022-05-27,323.4800109863281 +LLY,2022-05-31,313.44000244140625 +LLY,2022-06-01,311.0799865722656 +LLY,2022-06-02,302.42999267578125 +LLY,2022-06-03,301.6499938964844 +LLY,2022-06-06,303.3599853515625 +LLY,2022-06-07,312.1000061035156 +LLY,2022-06-08,313.489990234375 +LLY,2022-06-09,303.25 +LLY,2022-06-10,297.010009765625 +LLY,2022-06-13,291.2799987792969 +LLY,2022-06-14,290.7900085449219 +LLY,2022-06-15,292.989990234375 +LLY,2022-06-16,288.07000732421875 +LLY,2022-06-17,290.8999938964844 +LLY,2022-06-21,297.3399963378906 +LLY,2022-06-22,306.69000244140625 +LLY,2022-06-23,312.7200012207031 +LLY,2022-06-24,325.6199951171875 +LLY,2022-06-27,327.2699890136719 +LLY,2022-06-28,317.6199951171875 +LLY,2022-06-29,323.0 +LLY,2022-06-30,324.2300109863281 +LLY,2022-07-01,324.7099914550781 +LLY,2022-07-05,327.17999267578125 +LLY,2022-07-06,330.1499938964844 +LLY,2022-07-07,327.95001220703125 +LLY,2022-07-08,330.4700012207031 +LLY,2022-07-11,331.07000732421875 +LLY,2022-07-12,323.5899963378906 +LLY,2022-07-13,322.4599914550781 +LLY,2022-07-14,326.8900146484375 +LLY,2022-07-15,331.6000061035156 +LLY,2022-07-18,321.7699890136719 +LLY,2022-07-19,326.20001220703125 +LLY,2022-07-20,322.0299987792969 +LLY,2022-07-21,326.9200134277344 +LLY,2022-07-22,328.75 +LLY,2022-07-25,331.54998779296875 +LLY,2022-07-26,331.55999755859375 +LLY,2022-07-27,328.94000244140625 +LLY,2022-07-28,330.79998779296875 +LLY,2022-07-29,329.69000244140625 +LLY,2022-08-01,324.1499938964844 +LLY,2022-08-02,320.20001220703125 +LLY,2022-08-03,313.8299865722656 +LLY,2022-08-04,305.7900085449219 +LLY,2022-08-05,301.32000732421875 +LLY,2022-08-08,302.5 +LLY,2022-08-09,303.0199890136719 +LLY,2022-08-10,304.6099853515625 +LLY,2022-08-11,301.1700134277344 +LLY,2022-08-12,308.0799865722656 +LLY,2022-08-15,313.94000244140625 +LLY,2022-08-16,310.30999755859375 +LLY,2022-08-17,316.82000732421875 +LLY,2022-08-18,316.7200012207031 +LLY,2022-08-19,322.7699890136719 +LLY,2022-08-22,323.1000061035156 +LLY,2022-08-23,315.1000061035156 +LLY,2022-08-24,318.8699951171875 +LLY,2022-08-25,323.1400146484375 +LLY,2022-08-26,315.55999755859375 +LLY,2022-08-29,310.1499938964844 +LLY,2022-08-30,307.0400085449219 +LLY,2022-08-31,301.2300109863281 +LLY,2022-09-01,309.1300048828125 +LLY,2022-09-02,301.3299865722656 +LLY,2022-09-06,306.82000732421875 +LLY,2022-09-07,311.6000061035156 +LLY,2022-09-08,315.5 +LLY,2022-09-09,317.70001220703125 +LLY,2022-09-12,315.2200012207031 +LLY,2022-09-13,306.4800109863281 +LLY,2022-09-14,309.6099853515625 +LLY,2022-09-15,309.4700012207031 +LLY,2022-09-16,308.8900146484375 +LLY,2022-09-19,305.0899963378906 +LLY,2022-09-20,301.7300109863281 +LLY,2022-09-21,296.4800109863281 +LLY,2022-09-22,310.8699951171875 +LLY,2022-09-23,311.4599914550781 +LLY,2022-09-26,307.5 +LLY,2022-09-27,311.1000061035156 +LLY,2022-09-28,334.3800048828125 +LLY,2022-09-29,330.010009765625 +LLY,2022-09-30,323.3500061035156 +LLY,2022-10-03,321.54998779296875 +LLY,2022-10-04,329.8900146484375 +LLY,2022-10-05,331.7799987792969 +LLY,2022-10-06,332.95001220703125 +LLY,2022-10-07,326.6600036621094 +LLY,2022-10-10,323.8900146484375 +LLY,2022-10-11,327.6000061035156 +LLY,2022-10-12,324.57000732421875 +LLY,2022-10-13,332.1000061035156 +LLY,2022-10-14,331.3900146484375 +LLY,2022-10-17,332.760009765625 +LLY,2022-10-18,335.0299987792969 +LLY,2022-10-19,329.2900085449219 +LLY,2022-10-20,329.07000732421875 +LLY,2022-10-21,340.7699890136719 +LLY,2022-10-24,347.8999938964844 +LLY,2022-10-25,351.30999755859375 +LLY,2022-10-26,357.8599853515625 +LLY,2022-10-27,356.3299865722656 +LLY,2022-10-28,359.8999938964844 +LLY,2022-10-31,362.0899963378906 +LLY,2022-11-01,352.5799865722656 +LLY,2022-11-02,354.9599914550781 +LLY,2022-11-03,361.67999267578125 +LLY,2022-11-04,357.4100036621094 +LLY,2022-11-07,365.07000732421875 +LLY,2022-11-08,366.6600036621094 +LLY,2022-11-09,363.2699890136719 +LLY,2022-11-10,368.7200012207031 +LLY,2022-11-11,352.29998779296875 +LLY,2022-11-14,356.05999755859375 +LLY,2022-11-15,349.95001220703125 +LLY,2022-11-16,352.92999267578125 +LLY,2022-11-17,360.7699890136719 +LLY,2022-11-18,361.6700134277344 +LLY,2022-11-21,361.1700134277344 +LLY,2022-11-22,360.8800048828125 +LLY,2022-11-23,361.7200012207031 +LLY,2022-11-25,365.25 +LLY,2022-11-28,365.7699890136719 +LLY,2022-11-29,363.95001220703125 +LLY,2022-11-30,371.0799865722656 +LLY,2022-12-01,370.3299865722656 +LLY,2022-12-02,374.760009765625 +LLY,2022-12-05,369.2900085449219 +LLY,2022-12-06,368.5400085449219 +LLY,2022-12-07,371.9700012207031 +LLY,2022-12-08,371.7900085449219 +LLY,2022-12-09,360.989990234375 +LLY,2022-12-12,367.25 +LLY,2022-12-13,358.6600036621094 +LLY,2022-12-14,363.5 +LLY,2022-12-15,360.010009765625 +LLY,2022-12-16,359.8699951171875 +LLY,2022-12-19,357.7799987792969 +LLY,2022-12-20,359.6400146484375 +LLY,2022-12-21,368.010009765625 +LLY,2022-12-22,365.30999755859375 +LLY,2022-12-23,367.8999938964844 +LLY,2022-12-27,364.8800048828125 +LLY,2022-12-28,365.2200012207031 +LLY,2022-12-29,367.0199890136719 +LLY,2022-12-30,365.8399963378906 +LLY,2023-01-03,364.989990234375 +LLY,2023-01-04,363.1000061035156 +LLY,2023-01-05,358.9200134277344 +LLY,2023-01-06,362.94000244140625 +LLY,2023-01-09,349.8299865722656 +LLY,2023-01-10,352.75 +LLY,2023-01-11,360.4100036621094 +LLY,2023-01-12,359.1199951171875 +LLY,2023-01-13,361.6199951171875 +LLY,2023-01-17,357.739990234375 +LLY,2023-01-18,352.010009765625 +LLY,2023-01-19,351.0799865722656 +LLY,2023-01-20,346.07000732421875 +LLY,2023-01-23,342.2099914550781 +LLY,2023-01-24,346.3900146484375 +LLY,2023-01-25,349.7300109863281 +LLY,2023-01-26,348.010009765625 +LLY,2023-01-27,342.1000061035156 +LLY,2023-01-30,340.5 +LLY,2023-01-31,344.1499938964844 +LLY,2023-02-01,342.57000732421875 +LLY,2023-02-02,330.70001220703125 +LLY,2023-02-03,339.0799865722656 +LLY,2023-02-06,337.6600036621094 +LLY,2023-02-07,339.67999267578125 +LLY,2023-02-08,340.7300109863281 +LLY,2023-02-09,341.7900085449219 +LLY,2023-02-10,345.1199951171875 +LLY,2023-02-13,350.3999938964844 +LLY,2023-02-14,347.55999755859375 +LLY,2023-02-15,335.010009765625 +LLY,2023-02-16,326.07000732421875 +LLY,2023-02-17,328.3999938964844 +LLY,2023-02-21,327.510009765625 +LLY,2023-02-22,329.07000732421875 +LLY,2023-02-23,327.5199890136719 +LLY,2023-02-24,321.6400146484375 +LLY,2023-02-27,316.6199951171875 +LLY,2023-02-28,311.2200012207031 +LLY,2023-03-01,314.1700134277344 +LLY,2023-03-02,315.04998779296875 +LLY,2023-03-03,318.42999267578125 +LLY,2023-03-06,318.9599914550781 +LLY,2023-03-07,310.6300048828125 +LLY,2023-03-08,312.5400085449219 +LLY,2023-03-09,316.8500061035156 +LLY,2023-03-10,315.0199890136719 +LLY,2023-03-13,324.489990234375 +LLY,2023-03-14,327.07000732421875 +LLY,2023-03-15,329.4700012207031 +LLY,2023-03-16,329.5299987792969 +LLY,2023-03-17,329.17999267578125 +LLY,2023-03-20,333.6000061035156 +LLY,2023-03-21,331.0799865722656 +LLY,2023-03-22,330.9700012207031 +LLY,2023-03-23,332.6400146484375 +LLY,2023-03-24,336.1300048828125 +LLY,2023-03-27,334.6000061035156 +LLY,2023-03-28,337.6499938964844 +LLY,2023-03-29,335.8699951171875 +LLY,2023-03-30,340.69000244140625 +LLY,2023-03-31,343.4200134277344 +LLY,2023-04-03,350.739990234375 +LLY,2023-04-04,354.6199951171875 +LLY,2023-04-05,362.239990234375 +LLY,2023-04-06,368.2900085449219 +LLY,2023-04-10,367.0 +LLY,2023-04-11,364.0400085449219 +LLY,2023-04-12,369.04998779296875 +LLY,2023-04-13,375.1499938964844 +LLY,2023-04-14,374.7300109863281 +LLY,2023-04-17,372.3500061035156 +LLY,2023-04-18,369.9100036621094 +LLY,2023-04-19,370.4700012207031 +LLY,2023-04-20,374.80999755859375 +LLY,2023-04-21,385.239990234375 +LLY,2023-04-24,383.3500061035156 +LLY,2023-04-25,384.8399963378906 +LLY,2023-04-26,376.2699890136719 +LLY,2023-04-27,390.3500061035156 +LLY,2023-04-28,395.8599853515625 +LLY,2023-05-01,405.80999755859375 +LLY,2023-05-02,404.20001220703125 +LLY,2023-05-03,431.19000244140625 +LLY,2023-05-04,428.44000244140625 +LLY,2023-05-05,427.80999755859375 diff --git a/scraper/Companies_Data/LLY_Data/LLYmeta_data.csv b/scraper/Companies_Data/LLY_Data/LLYmeta_data.csv new file mode 100644 index 0000000..61f8cef --- /dev/null +++ b/scraper/Companies_Data/LLY_Data/LLYmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Eli Lilly and Company,Drug Manufacturers,David A. Ricks,LLY.png diff --git a/scraper/Companies_Data/LMT_Data/LMT_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/LMT_Data/LMT_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..944ccd8 --- /dev/null +++ b/scraper/Companies_Data/LMT_Data/LMT_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,17095000000.0,1250000000.0,1514000000.0,47528000000.0,12654000000.0 +1,2020-12-31,19378000000.0,500000000.0,3160000000.0,50710000000.0,12169000000.0 +2,2021-12-31,19815000000.0,6000000.0,3604000000.0,50873000000.0,11676000000.0 +3,2022-12-31,20991000000.0,,2547000000.0,52880000000.0,15429000000.0 +4,2022-03-31,20390000000.0,500000000.0,1883000000.0,51510000000.0,11645000000.0 +5,2022-06-30,20973000000.0,,1775000000.0,51758000000.0,11644000000.0 +6,2022-09-30,20960000000.0,,2430000000.0,52030000000.0,11480000000.0 +7,2022-12-31,20991000000.0,,2547000000.0,52880000000.0,15429000000.0 +8,2023-03-31,22144000000.0,115000000.0,2440000000.0,54622000000.0,15600000000.0 diff --git a/scraper/Companies_Data/LMT_Data/LMT_current_ratios.csv b/scraper/Companies_Data/LMT_Data/LMT_current_ratios.csv new file mode 100644 index 0000000..43c0512 --- /dev/null +++ b/scraper/Companies_Data/LMT_Data/LMT_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +LMT,2022-03-31,19.393673,4.3294,1.826328,10.67351 +LMT,2022-06-30,18.991166,3.3478,1.79635,11.439248 +LMT,2022-09-30,22.328902,2.8278,1.636256,8.959557 +LMT,2022-12-31,22.367356,1.8568,2.019713,10.32663 +LMT,2023-03-31,21.825023,3.402,1.895677,12.984971 +LMT,2023-05-03,20.754466,3.2504,1.789272,11.895204 +LMT,2023-05-04,,,, +LMT,2023-05-05,,,, diff --git a/scraper/Companies_Data/LMT_Data/LMT_price_history.csv b/scraper/Companies_Data/LMT_Data/LMT_price_history.csv new file mode 100644 index 0000000..e3a68a7 --- /dev/null +++ b/scraper/Companies_Data/LMT_Data/LMT_price_history.csv @@ -0,0 +1,11687 @@ +symbol,date,Closing Price +LMT,1977-01-03,0.9585890173912048 +LMT,1977-01-04,0.9585890173912048 +LMT,1977-01-05,0.9841510057449341 +LMT,1977-01-06,1.0352760553359985 +LMT,1977-01-07,1.048056960105896 +LMT,1977-01-10,1.048056960105896 +LMT,1977-01-11,1.0224950313568115 +LMT,1977-01-12,0.9969329833984375 +LMT,1977-01-13,0.9841510057449341 +LMT,1977-01-14,0.9841510057449341 +LMT,1977-01-17,1.0097140073776245 +LMT,1977-01-18,1.0352760553359985 +LMT,1977-01-19,1.0224950313568115 +LMT,1977-01-20,1.0097140073776245 +LMT,1977-01-21,0.9969329833984375 +LMT,1977-01-24,1.0864009857177734 +LMT,1977-01-25,1.0864009857177734 +LMT,1977-01-26,1.0736199617385864 +LMT,1977-01-27,1.0736199617385864 +LMT,1977-01-28,1.0736199617385864 +LMT,1977-01-31,1.048056960105896 +LMT,1977-02-01,1.048056960105896 +LMT,1977-02-02,1.0097140073776245 +LMT,1977-02-03,1.0224950313568115 +LMT,1977-02-04,1.0224950313568115 +LMT,1977-02-07,1.0352760553359985 +LMT,1977-02-08,1.0224950313568115 +LMT,1977-02-09,1.0224950313568115 +LMT,1977-02-10,1.0097140073776245 +LMT,1977-02-11,0.9713699817657471 +LMT,1977-02-14,0.9458079934120178 +LMT,1977-02-15,0.9841510057449341 +LMT,1977-02-16,0.9841510057449341 +LMT,1977-02-17,1.0224950313568115 +LMT,1977-02-18,1.0352760553359985 +LMT,1977-02-22,1.048056960105896 +LMT,1977-02-23,1.0352760553359985 +LMT,1977-02-24,1.0224950313568115 +LMT,1977-02-25,1.0097140073776245 +LMT,1977-02-28,1.0224950313568115 +LMT,1977-03-01,1.048056960105896 +LMT,1977-03-02,1.0224950313568115 +LMT,1977-03-03,1.0097140073776245 +LMT,1977-03-04,1.0224950313568115 +LMT,1977-03-07,0.9841510057449341 +LMT,1977-03-08,0.9841510057449341 +LMT,1977-03-09,0.9841510057449341 +LMT,1977-03-10,1.0097140073776245 +LMT,1977-03-11,1.0097140073776245 +LMT,1977-03-14,1.048056960105896 +LMT,1977-03-15,1.0352760553359985 +LMT,1977-03-16,1.0352760553359985 +LMT,1977-03-17,1.0224950313568115 +LMT,1977-03-18,1.0224950313568115 +LMT,1977-03-21,1.0097140073776245 +LMT,1977-03-22,0.9841510057449341 +LMT,1977-03-23,0.9713699817657471 +LMT,1977-03-24,0.9458079934120178 +LMT,1977-03-25,0.9458079934120178 +LMT,1977-03-28,0.9458079934120178 +LMT,1977-03-29,0.9585890173912048 +LMT,1977-03-30,0.9713699817657471 +LMT,1977-03-31,0.9458079934120178 +LMT,1977-04-01,0.9841510057449341 +LMT,1977-04-04,0.9969329833984375 +LMT,1977-04-05,0.9969329833984375 +LMT,1977-04-06,1.0097140073776245 +LMT,1977-04-07,1.0097140073776245 +LMT,1977-04-11,0.9585890173912048 +LMT,1977-04-12,0.9585890173912048 +LMT,1977-04-13,0.9713699817657471 +LMT,1977-04-14,0.9713699817657471 +LMT,1977-04-15,1.0097140073776245 +LMT,1977-04-18,0.9841510057449341 +LMT,1977-04-19,0.9713699817657471 +LMT,1977-04-20,0.9585890173912048 +LMT,1977-04-21,0.9713699817657471 +LMT,1977-04-22,0.9458079934120178 +LMT,1977-04-25,0.9202449917793274 +LMT,1977-04-26,0.9330270290374756 +LMT,1977-04-27,0.9330270290374756 +LMT,1977-04-28,0.9202449917793274 +LMT,1977-04-29,0.9330270290374756 +LMT,1977-05-02,0.9458079934120178 +LMT,1977-05-03,0.9202449917793274 +LMT,1977-05-04,0.9841510057449341 +LMT,1977-05-05,1.048056960105896 +LMT,1977-05-06,1.1247440576553345 +LMT,1977-05-09,1.1758689880371094 +LMT,1977-05-10,1.1758689880371094 +LMT,1977-05-11,1.2269940376281738 +LMT,1977-05-12,1.2653369903564453 +LMT,1977-05-13,1.2397749423980713 +LMT,1977-05-16,1.2269940376281738 +LMT,1977-05-17,1.1886500120162964 +LMT,1977-05-18,1.1886500120162964 +LMT,1977-05-19,1.2142130136489868 +LMT,1977-05-20,1.2014310359954834 +LMT,1977-05-23,1.1758689880371094 +LMT,1977-05-24,1.1630879640579224 +LMT,1977-05-25,1.150307059288025 +LMT,1977-05-26,1.137526035308838 +LMT,1977-05-27,1.1247440576553345 +LMT,1977-05-31,1.1630879640579224 +LMT,1977-06-01,1.1758689880371094 +LMT,1977-06-02,1.1630879640579224 +LMT,1977-06-03,1.2142130136489868 +LMT,1977-06-06,1.2142130136489868 +LMT,1977-06-07,1.4059300422668457 +LMT,1977-06-08,1.3675869703292847 +LMT,1977-06-09,1.3420250415802002 +LMT,1977-06-10,1.3931490182876587 +LMT,1977-06-13,1.3675869703292847 +LMT,1977-06-14,1.3548059463500977 +LMT,1977-06-15,1.4442739486694336 +LMT,1977-06-16,1.4698359966278076 +LMT,1977-06-17,1.55930495262146 +LMT,1977-06-20,1.584867000579834 +LMT,1977-06-21,1.572085976600647 +LMT,1977-06-22,1.6359920501708984 +LMT,1977-06-23,1.6232110261917114 +LMT,1977-06-24,1.6232110261917114 +LMT,1977-06-27,1.610429048538208 +LMT,1977-06-28,1.5337419509887695 +LMT,1977-06-29,1.55930495262146 +LMT,1977-06-30,1.584867000579834 +LMT,1977-07-01,1.5465240478515625 +LMT,1977-07-05,1.5337419509887695 +LMT,1977-07-06,1.482617974281311 +LMT,1977-07-07,1.508180022239685 +LMT,1977-07-08,1.520961046218872 +LMT,1977-07-11,1.5337419509887695 +LMT,1977-07-12,1.661553978919983 +LMT,1977-07-13,1.7510219812393188 +LMT,1977-07-15,1.8916159868240356 +LMT,1977-07-18,1.9043970108032227 +LMT,1977-07-19,1.7893660068511963 +LMT,1977-07-20,1.7765849828720093 +LMT,1977-07-21,1.7254600524902344 +LMT,1977-07-22,1.8149280548095703 +LMT,1977-07-25,1.7126790285110474 +LMT,1977-07-26,1.7638039588928223 +LMT,1977-07-27,1.7254600524902344 +LMT,1977-07-28,1.7382409572601318 +LMT,1977-07-29,1.7382409572601318 +LMT,1977-08-01,1.7382409572601318 +LMT,1977-08-02,1.7510219812393188 +LMT,1977-08-03,1.7382409572601318 +LMT,1977-08-04,1.8404910564422607 +LMT,1977-08-05,1.8404910564422607 +LMT,1977-08-08,1.8277100324630737 +LMT,1977-08-09,1.8021470308303833 +LMT,1977-08-10,1.8277100324630737 +LMT,1977-08-11,1.8149280548095703 +LMT,1977-08-12,1.8021470308303833 +LMT,1977-08-15,1.7893660068511963 +LMT,1977-08-16,1.6998980045318604 +LMT,1977-08-17,1.7254600524902344 +LMT,1977-08-18,1.7382409572601318 +LMT,1977-08-19,1.7382409572601318 +LMT,1977-08-22,1.7382409572601318 +LMT,1977-08-23,1.7382409572601318 +LMT,1977-08-24,1.7765849828720093 +LMT,1977-08-25,1.8021470308303833 +LMT,1977-08-26,1.7382409572601318 +LMT,1977-08-29,1.7510219812393188 +LMT,1977-08-30,1.67433500289917 +LMT,1977-08-31,1.572085976600647 +LMT,1977-09-01,1.6232110261917114 +LMT,1977-09-02,1.6232110261917114 +LMT,1977-09-06,1.6359920501708984 +LMT,1977-09-07,1.648772954940796 +LMT,1977-09-08,1.6232110261917114 +LMT,1977-09-09,1.55930495262146 +LMT,1977-09-12,1.5465240478515625 +LMT,1977-09-13,1.55930495262146 +LMT,1977-09-14,1.55930495262146 +LMT,1977-09-15,1.584867000579834 +LMT,1977-09-16,1.584867000579834 +LMT,1977-09-19,1.55930495262146 +LMT,1977-09-20,1.5465240478515625 +LMT,1977-09-21,1.495398998260498 +LMT,1977-09-22,1.508180022239685 +LMT,1977-09-23,1.508180022239685 +LMT,1977-09-26,1.508180022239685 +LMT,1977-09-27,1.482617974281311 +LMT,1977-09-28,1.5337419509887695 +LMT,1977-09-29,1.584867000579834 +LMT,1977-09-30,1.6232110261917114 +LMT,1977-10-03,1.55930495262146 +LMT,1977-10-04,1.520961046218872 +LMT,1977-10-05,1.482617974281311 +LMT,1977-10-06,1.508180022239685 +LMT,1977-10-07,1.508180022239685 +LMT,1977-10-10,1.482617974281311 +LMT,1977-10-11,1.495398998260498 +LMT,1977-10-12,1.4059300422668457 +LMT,1977-10-13,1.3931490182876587 +LMT,1977-10-14,1.4570549726486206 +LMT,1977-10-17,1.4314930438995361 +LMT,1977-10-18,1.4442739486694336 +LMT,1977-10-19,1.4442739486694336 +LMT,1977-10-20,1.4698359966278076 +LMT,1977-10-21,1.4698359966278076 +LMT,1977-10-24,1.4570549726486206 +LMT,1977-10-25,1.4698359966278076 +LMT,1977-10-26,1.495398998260498 +LMT,1977-10-27,1.55930495262146 +LMT,1977-10-28,1.5337419509887695 +LMT,1977-10-31,1.5337419509887695 +LMT,1977-11-01,1.495398998260498 +LMT,1977-11-02,1.4442739486694336 +LMT,1977-11-03,1.4442739486694336 +LMT,1977-11-04,1.4442739486694336 +LMT,1977-11-07,1.4698359966278076 +LMT,1977-11-08,1.4698359966278076 +LMT,1977-11-09,1.4570549726486206 +LMT,1977-11-10,1.482617974281311 +LMT,1977-11-11,1.572085976600647 +LMT,1977-11-14,1.584867000579834 +LMT,1977-11-15,1.610429048538208 +LMT,1977-11-16,1.6359920501708984 +LMT,1977-11-17,1.597648024559021 +LMT,1977-11-18,1.610429048538208 +LMT,1977-11-21,1.610429048538208 +LMT,1977-11-22,1.661553978919983 +LMT,1977-11-23,1.648772954940796 +LMT,1977-11-25,1.6871169805526733 +LMT,1977-11-28,1.6871169805526733 +LMT,1977-11-29,1.648772954940796 +LMT,1977-11-30,1.661553978919983 +LMT,1977-12-01,1.661553978919983 +LMT,1977-12-02,1.6359920501708984 +LMT,1977-12-05,1.6232110261917114 +LMT,1977-12-06,1.572085976600647 +LMT,1977-12-07,1.5465240478515625 +LMT,1977-12-08,1.5337419509887695 +LMT,1977-12-09,1.55930495262146 +LMT,1977-12-12,1.55930495262146 +LMT,1977-12-13,1.5337419509887695 +LMT,1977-12-14,1.5337419509887695 +LMT,1977-12-15,1.5337419509887695 +LMT,1977-12-16,1.520961046218872 +LMT,1977-12-19,1.482617974281311 +LMT,1977-12-20,1.482617974281311 +LMT,1977-12-21,1.520961046218872 +LMT,1977-12-22,1.508180022239685 +LMT,1977-12-23,1.55930495262146 +LMT,1977-12-27,1.55930495262146 +LMT,1977-12-28,1.508180022239685 +LMT,1977-12-29,1.482617974281311 +LMT,1977-12-30,1.5337419509887695 +LMT,1978-01-03,1.5337419509887695 +LMT,1978-01-04,1.520961046218872 +LMT,1978-01-05,1.4187120199203491 +LMT,1978-01-06,1.3292429447174072 +LMT,1978-01-09,1.3292429447174072 +LMT,1978-01-10,1.3931490182876587 +LMT,1978-01-11,1.3931490182876587 +LMT,1978-01-12,1.3931490182876587 +LMT,1978-01-13,1.3931490182876587 +LMT,1978-01-16,1.4059300422668457 +LMT,1978-01-17,1.4059300422668457 +LMT,1978-01-18,1.3931490182876587 +LMT,1978-01-19,1.4059300422668457 +LMT,1978-01-20,1.4059300422668457 +LMT,1978-01-23,1.4187120199203491 +LMT,1978-01-24,1.3931490182876587 +LMT,1978-01-25,1.4059300422668457 +LMT,1978-01-26,1.3675869703292847 +LMT,1978-01-27,1.3292429447174072 +LMT,1978-01-30,1.3931490182876587 +LMT,1978-01-31,1.3420250415802002 +LMT,1978-02-01,1.3548059463500977 +LMT,1978-02-02,1.3548059463500977 +LMT,1978-02-03,1.3548059463500977 +LMT,1978-02-06,1.3420250415802002 +LMT,1978-02-07,1.4059300422668457 +LMT,1978-02-08,1.4059300422668457 +LMT,1978-02-09,1.3803679943084717 +LMT,1978-02-10,1.4314930438995361 +LMT,1978-02-13,1.4570549726486206 +LMT,1978-02-14,1.4314930438995361 +LMT,1978-02-15,1.4187120199203491 +LMT,1978-02-16,1.4059300422668457 +LMT,1978-02-17,1.4059300422668457 +LMT,1978-02-21,1.3420250415802002 +LMT,1978-02-22,1.3420250415802002 +LMT,1978-02-23,1.4059300422668457 +LMT,1978-02-24,1.4059300422668457 +LMT,1978-02-27,1.4059300422668457 +LMT,1978-02-28,1.3548059463500977 +LMT,1978-03-01,1.3931490182876587 +LMT,1978-03-02,1.4442739486694336 +LMT,1978-03-03,1.4698359966278076 +LMT,1978-03-06,1.4442739486694336 +LMT,1978-03-07,1.495398998260498 +LMT,1978-03-08,1.5465240478515625 +LMT,1978-03-09,1.55930495262146 +LMT,1978-03-10,1.572085976600647 +LMT,1978-03-13,1.597648024559021 +LMT,1978-03-14,1.610429048538208 +LMT,1978-03-15,1.648772954940796 +LMT,1978-03-16,1.6232110261917114 +LMT,1978-03-17,1.7126790285110474 +LMT,1978-03-20,1.7382409572601318 +LMT,1978-03-21,1.6998980045318604 +LMT,1978-03-22,1.661553978919983 +LMT,1978-03-23,1.6871169805526733 +LMT,1978-03-27,1.7254600524902344 +LMT,1978-03-28,1.7510219812393188 +LMT,1978-03-29,1.7382409572601318 +LMT,1978-03-30,1.6998980045318604 +LMT,1978-03-31,1.67433500289917 +LMT,1978-04-03,1.7510219812393188 +LMT,1978-04-04,1.8404910564422607 +LMT,1978-04-05,1.9810839891433716 +LMT,1978-04-06,1.9171780347824097 +LMT,1978-04-07,1.9171780347824097 +LMT,1978-04-10,1.9043970108032227 +LMT,1978-04-11,1.9043970108032227 +LMT,1978-04-12,2.0194270610809326 +LMT,1978-04-13,2.134458065032959 +LMT,1978-04-14,2.172801971435547 +LMT,1978-04-17,2.198364019393921 +LMT,1978-04-18,2.2111449241638184 +LMT,1978-04-19,2.2494890689849854 +LMT,1978-04-20,2.2111449241638184 +LMT,1978-04-21,2.3133950233459473 +LMT,1978-04-24,2.3517379760742188 +LMT,1978-04-25,2.262269973754883 +LMT,1978-04-26,2.236707925796509 +LMT,1978-04-27,2.172801971435547 +LMT,1978-04-28,2.223926067352295 +LMT,1978-05-01,2.3261759281158447 +LMT,1978-05-02,2.4284250736236572 +LMT,1978-05-03,2.5434560775756836 +LMT,1978-05-04,2.620142936706543 +LMT,1978-05-05,2.594580888748169 +LMT,1978-05-08,2.5051119327545166 +LMT,1978-05-09,2.530674934387207 +LMT,1978-05-10,2.5690178871154785 +LMT,1978-05-11,2.65848708152771 +LMT,1978-05-12,2.709610939025879 +LMT,1978-05-15,2.6968300342559814 +LMT,1978-05-16,2.594580888748169 +LMT,1978-05-17,2.5690178871154785 +LMT,1978-05-18,2.4284250736236572 +LMT,1978-05-19,2.4284250736236572 +LMT,1978-05-22,2.4539880752563477 +LMT,1978-05-23,2.3900818824768066 +LMT,1978-05-24,2.3261759281158447 +LMT,1978-05-25,2.3133950233459473 +LMT,1978-05-26,2.2494890689849854 +LMT,1978-05-30,2.377300977706909 +LMT,1978-05-31,2.4156439304351807 +LMT,1978-06-01,2.441206932067871 +LMT,1978-06-02,2.492331027984619 +LMT,1978-06-05,2.5690178871154785 +LMT,1978-06-06,2.466768980026245 +LMT,1978-06-07,2.5051119327545166 +LMT,1978-06-08,2.5817999839782715 +LMT,1978-06-09,2.5817999839782715 +LMT,1978-06-12,2.5817999839782715 +LMT,1978-06-13,2.5434560775756836 +LMT,1978-06-14,2.5434560775756836 +LMT,1978-06-15,2.3517379760742188 +LMT,1978-06-16,2.364518880844116 +LMT,1978-06-19,2.3389570713043213 +LMT,1978-06-20,2.2494890689849854 +LMT,1978-06-21,2.223926067352295 +LMT,1978-06-22,2.2750511169433594 +LMT,1978-06-23,2.236707925796509 +LMT,1978-06-26,2.236707925796509 +LMT,1978-06-27,2.2111449241638184 +LMT,1978-06-28,2.2494890689849854 +LMT,1978-06-29,2.2111449241638184 +LMT,1978-06-30,2.198364019393921 +LMT,1978-07-03,2.1472389698028564 +LMT,1978-07-05,2.1216769218444824 +LMT,1978-07-06,2.1855831146240234 +LMT,1978-07-07,2.2494890689849854 +LMT,1978-07-10,2.3133950233459473 +LMT,1978-07-11,2.3133950233459473 +LMT,1978-07-12,2.2750511169433594 +LMT,1978-07-13,2.2111449241638184 +LMT,1978-07-14,2.3133950233459473 +LMT,1978-07-17,2.402863025665283 +LMT,1978-07-18,2.3261759281158447 +LMT,1978-07-19,2.4156439304351807 +LMT,1978-07-20,2.466768980026245 +LMT,1978-07-21,2.364518880844116 +LMT,1978-07-24,2.402863025665283 +LMT,1978-07-25,2.594580888748169 +LMT,1978-07-26,2.786298990249634 +LMT,1978-07-27,2.811861038208008 +LMT,1978-07-28,2.978015899658203 +LMT,1978-07-31,3.259202003479004 +LMT,1978-08-01,3.271984100341797 +LMT,1978-08-02,3.23363995552063 +LMT,1978-08-03,3.3742330074310303 +LMT,1978-08-04,3.476483106613159 +LMT,1978-08-07,3.3486709594726562 +LMT,1978-08-08,3.5148260593414307 +LMT,1978-08-09,3.719325065612793 +LMT,1978-08-10,3.6682000160217285 +LMT,1978-08-11,3.6809821128845215 +LMT,1978-08-14,3.7065439224243164 +LMT,1978-08-15,3.7065439224243164 +LMT,1978-08-16,3.6426379680633545 +LMT,1978-08-17,3.6682000160217285 +LMT,1978-08-18,3.5787320137023926 +LMT,1978-08-21,3.3997960090637207 +LMT,1978-08-22,3.4892640113830566 +LMT,1978-08-23,3.540389060974121 +LMT,1978-08-24,3.565951108932495 +LMT,1978-08-25,3.540389060974121 +LMT,1978-08-28,3.4253580570220947 +LMT,1978-08-29,3.323107957839966 +LMT,1978-08-30,3.412576913833618 +LMT,1978-08-31,3.297545909881592 +LMT,1978-09-01,3.323107957839966 +LMT,1978-09-05,3.3742330074310303 +LMT,1978-09-06,3.476483106613159 +LMT,1978-09-07,3.527606964111328 +LMT,1978-09-08,3.6042940616607666 +LMT,1978-09-11,3.5531699657440186 +LMT,1978-09-12,3.4892640113830566 +LMT,1978-09-13,3.23363995552063 +LMT,1978-09-14,3.1569530963897705 +LMT,1978-09-15,3.080265998840332 +LMT,1978-09-18,3.0674850940704346 +LMT,1978-09-19,2.978015899658203 +LMT,1978-09-20,2.9013290405273438 +LMT,1978-09-21,2.926892042160034 +LMT,1978-09-22,2.952454090118408 +LMT,1978-09-25,2.914109945297241 +LMT,1978-09-26,3.0035789012908936 +LMT,1978-09-27,2.888547897338867 +LMT,1978-09-28,2.8629860877990723 +LMT,1978-09-29,2.8629860877990723 +LMT,1978-10-02,2.912513017654419 +LMT,1978-10-03,2.9013290405273438 +LMT,1978-10-04,2.952454090118408 +LMT,1978-10-05,2.990797996520996 +LMT,1978-10-06,2.952454090118408 +LMT,1978-10-09,3.0035789012908936 +LMT,1978-10-10,3.1313910484313965 +LMT,1978-10-11,3.335890054702759 +LMT,1978-10-12,3.144171953201294 +LMT,1978-10-13,2.990797996520996 +LMT,1978-10-16,2.811861038208008 +LMT,1978-10-17,2.530674934387207 +LMT,1978-10-18,2.4795498847961426 +LMT,1978-10-19,2.364518880844116 +LMT,1978-10-20,2.287832021713257 +LMT,1978-10-23,2.2494890689849854 +LMT,1978-10-24,1.9171780347824097 +LMT,1978-10-25,1.7893660068511963 +LMT,1978-10-26,1.7893660068511963 +LMT,1978-10-27,1.7765849828720093 +LMT,1978-10-30,2.0833330154418945 +LMT,1978-10-31,1.9043970108032227 +LMT,1978-11-01,2.172801971435547 +LMT,1978-11-02,2.198364019393921 +LMT,1978-11-03,2.2111449241638184 +LMT,1978-11-06,2.108896017074585 +LMT,1978-11-07,1.9299590587615967 +LMT,1978-11-08,2.0961151123046875 +LMT,1978-11-09,2.172801971435547 +LMT,1978-11-10,2.172801971435547 +LMT,1978-11-13,1.9555209875106812 +LMT,1978-11-14,1.9299590587615967 +LMT,1978-11-15,1.9427399635314941 +LMT,1978-11-16,1.9683029651641846 +LMT,1978-11-17,1.9299590587615967 +LMT,1978-11-20,1.9299590587615967 +LMT,1978-11-21,1.9043970108032227 +LMT,1978-11-22,1.9683029651641846 +LMT,1978-11-24,1.9810839891433716 +LMT,1978-11-27,1.9938650131225586 +LMT,1978-11-28,1.9427399635314941 +LMT,1978-11-29,1.8788340091705322 +LMT,1978-11-30,1.9043970108032227 +LMT,1978-12-01,2.0833330154418945 +LMT,1978-12-04,2.1216769218444824 +LMT,1978-12-05,2.2494890689849854 +LMT,1978-12-06,2.236707925796509 +LMT,1978-12-07,2.134458065032959 +LMT,1978-12-08,2.160020112991333 +LMT,1978-12-11,2.236707925796509 +LMT,1978-12-12,2.160020112991333 +LMT,1978-12-13,2.0961151123046875 +LMT,1978-12-14,2.108896017074585 +LMT,1978-12-15,2.108896017074585 +LMT,1978-12-18,1.9427399635314941 +LMT,1978-12-19,1.9683029651641846 +LMT,1978-12-20,2.006645917892456 +LMT,1978-12-21,2.0833330154418945 +LMT,1978-12-22,2.070552110671997 +LMT,1978-12-26,2.0961151123046875 +LMT,1978-12-27,2.0194270610809326 +LMT,1978-12-28,1.9938650131225586 +LMT,1978-12-29,1.9938650131225586 +LMT,1979-01-02,1.9938650131225586 +LMT,1979-01-03,2.070552110671997 +LMT,1979-01-04,2.1472389698028564 +LMT,1979-01-05,2.2750511169433594 +LMT,1979-01-08,2.2494890689849854 +LMT,1979-01-09,2.3006129264831543 +LMT,1979-01-10,2.2494890689849854 +LMT,1979-01-11,2.377300977706909 +LMT,1979-01-12,2.402863025665283 +LMT,1979-01-15,2.4284250736236572 +LMT,1979-01-16,2.2494890689849854 +LMT,1979-01-17,2.2750511169433594 +LMT,1979-01-18,2.377300977706909 +LMT,1979-01-19,2.2750511169433594 +LMT,1979-01-22,2.262269973754883 +LMT,1979-01-23,2.2494890689849854 +LMT,1979-01-24,2.198364019393921 +LMT,1979-01-25,2.262269973754883 +LMT,1979-01-26,2.2750511169433594 +LMT,1979-01-29,2.2494890689849854 +LMT,1979-01-30,2.287832021713257 +LMT,1979-01-31,2.223926067352295 +LMT,1979-02-01,2.223926067352295 +LMT,1979-02-02,2.2494890689849854 +LMT,1979-02-05,2.198364019393921 +LMT,1979-02-06,2.1855831146240234 +LMT,1979-02-07,2.070552110671997 +LMT,1979-02-08,2.1216769218444824 +LMT,1979-02-09,2.070552110671997 +LMT,1979-02-12,2.0833330154418945 +LMT,1979-02-13,2.108896017074585 +LMT,1979-02-14,2.0833330154418945 +LMT,1979-02-15,2.1216769218444824 +LMT,1979-02-16,2.1216769218444824 +LMT,1979-02-20,2.0961151123046875 +LMT,1979-02-21,2.0961151123046875 +LMT,1979-02-22,2.108896017074585 +LMT,1979-02-23,2.108896017074585 +LMT,1979-02-26,2.0577709674835205 +LMT,1979-02-27,1.9555209875106812 +LMT,1979-02-28,1.9299590587615967 +LMT,1979-03-01,1.9427399635314941 +LMT,1979-03-02,1.9555209875106812 +LMT,1979-03-05,2.044990062713623 +LMT,1979-03-06,2.006645917892456 +LMT,1979-03-07,2.006645917892456 +LMT,1979-03-08,2.0194270610809326 +LMT,1979-03-09,2.006645917892456 +LMT,1979-03-12,2.006645917892456 +LMT,1979-03-13,1.9555209875106812 +LMT,1979-03-14,1.9810839891433716 +LMT,1979-03-15,1.9683029651641846 +LMT,1979-03-16,1.9299590587615967 +LMT,1979-03-19,1.9171780347824097 +LMT,1979-03-20,1.8660529851913452 +LMT,1979-03-21,1.8916159868240356 +LMT,1979-03-22,1.9427399635314941 +LMT,1979-03-23,1.9299590587615967 +LMT,1979-03-26,1.8916159868240356 +LMT,1979-03-27,1.9938650131225586 +LMT,1979-03-28,2.0833330154418945 +LMT,1979-03-29,2.160020112991333 +LMT,1979-03-30,2.1472389698028564 +LMT,1979-04-02,2.172801971435547 +LMT,1979-04-03,2.3006129264831543 +LMT,1979-04-04,2.3261759281158447 +LMT,1979-04-05,2.492331027984619 +LMT,1979-04-06,2.4156439304351807 +LMT,1979-04-09,2.4156439304351807 +LMT,1979-04-10,2.441206932067871 +LMT,1979-04-11,2.3006129264831543 +LMT,1979-04-12,2.3006129264831543 +LMT,1979-04-16,2.2494890689849854 +LMT,1979-04-17,2.134458065032959 +LMT,1979-04-18,2.160020112991333 +LMT,1979-04-19,2.0833330154418945 +LMT,1979-04-20,2.0833330154418945 +LMT,1979-04-23,2.0961151123046875 +LMT,1979-04-24,2.160020112991333 +LMT,1979-04-25,2.1472389698028564 +LMT,1979-04-26,2.108896017074585 +LMT,1979-04-27,2.1472389698028564 +LMT,1979-04-30,2.134458065032959 +LMT,1979-05-01,2.236707925796509 +LMT,1979-05-02,2.223926067352295 +LMT,1979-05-03,2.172801971435547 +LMT,1979-05-04,2.108896017074585 +LMT,1979-05-07,2.044990062713623 +LMT,1979-05-08,2.0833330154418945 +LMT,1979-05-09,2.0961151123046875 +LMT,1979-05-10,2.0961151123046875 +LMT,1979-05-11,2.1216769218444824 +LMT,1979-05-14,2.070552110671997 +LMT,1979-05-15,2.006645917892456 +LMT,1979-05-16,2.0194270610809326 +LMT,1979-05-17,2.070552110671997 +LMT,1979-05-18,2.070552110671997 +LMT,1979-05-21,2.0577709674835205 +LMT,1979-05-22,2.0577709674835205 +LMT,1979-05-23,2.0322089195251465 +LMT,1979-05-24,2.044990062713623 +LMT,1979-05-25,2.044990062713623 +LMT,1979-05-29,2.044990062713623 +LMT,1979-05-30,1.9938650131225586 +LMT,1979-05-31,2.006645917892456 +LMT,1979-06-01,1.9938650131225586 +LMT,1979-06-04,1.9810839891433716 +LMT,1979-06-05,2.1216769218444824 +LMT,1979-06-06,2.172801971435547 +LMT,1979-06-07,2.2111449241638184 +LMT,1979-06-08,2.236707925796509 +LMT,1979-06-11,2.2111449241638184 +LMT,1979-06-12,2.223926067352295 +LMT,1979-06-13,2.160020112991333 +LMT,1979-06-14,2.134458065032959 +LMT,1979-06-15,2.108896017074585 +LMT,1979-06-18,2.1472389698028564 +LMT,1979-06-19,2.1216769218444824 +LMT,1979-06-20,2.2494890689849854 +LMT,1979-06-21,2.2750511169433594 +LMT,1979-06-22,2.262269973754883 +LMT,1979-06-25,2.236707925796509 +LMT,1979-06-26,2.223926067352295 +LMT,1979-06-27,2.364518880844116 +LMT,1979-06-28,2.3133950233459473 +LMT,1979-06-29,2.2494890689849854 +LMT,1979-07-02,2.198364019393921 +LMT,1979-07-03,2.198364019393921 +LMT,1979-07-05,2.198364019393921 +LMT,1979-07-06,2.223926067352295 +LMT,1979-07-09,2.3133950233459473 +LMT,1979-07-10,2.2750511169433594 +LMT,1979-07-11,2.2494890689849854 +LMT,1979-07-12,2.223926067352295 +LMT,1979-07-13,2.198364019393921 +LMT,1979-07-16,2.160020112991333 +LMT,1979-07-17,2.044990062713623 +LMT,1979-07-18,2.0322089195251465 +LMT,1979-07-19,2.044990062713623 +LMT,1979-07-20,2.0577709674835205 +LMT,1979-07-23,2.0833330154418945 +LMT,1979-07-24,2.0961151123046875 +LMT,1979-07-25,2.1216769218444824 +LMT,1979-07-26,2.160020112991333 +LMT,1979-07-27,2.2750511169433594 +LMT,1979-07-30,2.3006129264831543 +LMT,1979-07-31,2.377300977706909 +LMT,1979-08-01,2.466768980026245 +LMT,1979-08-02,2.402863025665283 +LMT,1979-08-03,2.5434560775756836 +LMT,1979-08-06,2.7607359886169434 +LMT,1979-08-07,2.6712679862976074 +LMT,1979-08-08,2.65848708152771 +LMT,1979-08-09,2.6968300342559814 +LMT,1979-08-10,2.914109945297241 +LMT,1979-08-13,2.9652349948883057 +LMT,1979-08-14,2.926892042160034 +LMT,1979-08-15,2.9652349948883057 +LMT,1979-08-16,2.888547897338867 +LMT,1979-08-17,2.8502039909362793 +LMT,1979-08-20,2.914109945297241 +LMT,1979-08-21,2.8629860877990723 +LMT,1979-08-22,2.8502039909362793 +LMT,1979-08-23,2.837423086166382 +LMT,1979-08-24,2.8502039909362793 +LMT,1979-08-27,2.8757669925689697 +LMT,1979-08-28,2.8757669925689697 +LMT,1979-08-29,2.8629860877990723 +LMT,1979-08-30,2.8502039909362793 +LMT,1979-08-31,2.888547897338867 +LMT,1979-09-04,2.786298990249634 +LMT,1979-09-05,2.722393035888672 +LMT,1979-09-06,2.684048891067505 +LMT,1979-09-07,2.709610939025879 +LMT,1979-09-10,2.709610939025879 +LMT,1979-09-11,2.6968300342559814 +LMT,1979-09-12,2.6457059383392334 +LMT,1979-09-13,2.786298990249634 +LMT,1979-09-14,2.9013290405273438 +LMT,1979-09-17,2.8757669925689697 +LMT,1979-09-18,2.811861038208008 +LMT,1979-09-19,2.8629860877990723 +LMT,1979-09-20,2.926892042160034 +LMT,1979-09-21,3.0547029972076416 +LMT,1979-09-24,2.9652349948883057 +LMT,1979-09-25,2.9652349948883057 +LMT,1979-09-26,2.9013290405273438 +LMT,1979-09-27,2.8757669925689697 +LMT,1979-09-28,2.8246419429779053 +LMT,1979-10-01,2.786298990249634 +LMT,1979-10-02,2.6712679862976074 +LMT,1979-10-03,2.7351739406585693 +LMT,1979-10-04,2.620142936706543 +LMT,1979-10-05,2.6329240798950195 +LMT,1979-10-08,2.594580888748169 +LMT,1979-10-09,2.5051119327545166 +LMT,1979-10-10,2.3900818824768066 +LMT,1979-10-11,2.3900818824768066 +LMT,1979-10-12,2.3006129264831543 +LMT,1979-10-15,2.172801971435547 +LMT,1979-10-16,2.1855831146240234 +LMT,1979-10-17,2.262269973754883 +LMT,1979-10-18,2.2750511169433594 +LMT,1979-10-19,2.223926067352295 +LMT,1979-10-22,2.1855831146240234 +LMT,1979-10-23,2.1855831146240234 +LMT,1979-10-24,2.198364019393921 +LMT,1979-10-25,2.172801971435547 +LMT,1979-10-26,2.236707925796509 +LMT,1979-10-29,2.198364019393921 +LMT,1979-10-30,2.287832021713257 +LMT,1979-10-31,2.2494890689849854 +LMT,1979-11-01,2.3133950233459473 +LMT,1979-11-02,2.377300977706909 +LMT,1979-11-05,2.364518880844116 +LMT,1979-11-06,2.3517379760742188 +LMT,1979-11-07,2.3133950233459473 +LMT,1979-11-08,2.3900818824768066 +LMT,1979-11-09,2.4539880752563477 +LMT,1979-11-12,2.5434560775756836 +LMT,1979-11-13,2.530674934387207 +LMT,1979-11-14,2.594580888748169 +LMT,1979-11-15,2.6712679862976074 +LMT,1979-11-16,2.6329240798950195 +LMT,1979-11-19,2.620142936706543 +LMT,1979-11-20,2.65848708152771 +LMT,1979-11-21,2.7351739406585693 +LMT,1979-11-23,2.811861038208008 +LMT,1979-11-26,2.888547897338867 +LMT,1979-11-27,2.888547897338867 +LMT,1979-11-28,2.9652349948883057 +LMT,1979-11-29,2.8757669925689697 +LMT,1979-11-30,2.9652349948883057 +LMT,1979-12-03,3.0930469036102295 +LMT,1979-12-04,3.1952970027923584 +LMT,1979-12-05,3.144171953201294 +LMT,1979-12-06,3.144171953201294 +LMT,1979-12-07,3.1952970027923584 +LMT,1979-12-10,3.323107957839966 +LMT,1979-12-11,3.3486709594726562 +LMT,1979-12-12,3.4509201049804688 +LMT,1979-12-13,3.4253580570220947 +LMT,1979-12-14,3.438138961791992 +LMT,1979-12-17,3.4892640113830566 +LMT,1979-12-18,3.438138961791992 +LMT,1979-12-19,3.476483106613159 +LMT,1979-12-20,3.476483106613159 +LMT,1979-12-21,3.3742330074310303 +LMT,1979-12-24,3.323107957839966 +LMT,1979-12-26,3.2847650051116943 +LMT,1979-12-27,3.259202003479004 +LMT,1979-12-28,3.438138961791992 +LMT,1979-12-31,3.527606964111328 +LMT,1980-01-02,3.3997960090637207 +LMT,1980-01-03,3.6170759201049805 +LMT,1980-01-04,3.885481119155884 +LMT,1980-01-07,4.1027607917785645 +LMT,1980-01-08,4.473414897918701 +LMT,1980-01-09,4.179448127746582 +LMT,1980-01-10,4.205009937286377 +LMT,1980-01-11,4.115541934967041 +LMT,1980-01-14,4.141104221343994 +LMT,1980-01-15,4.320041179656982 +LMT,1980-01-16,4.358384132385254 +LMT,1980-01-17,4.256134986877441 +LMT,1980-01-18,4.2177910804748535 +LMT,1980-01-21,4.281696796417236 +LMT,1980-01-22,4.2177910804748535 +LMT,1980-01-23,4.345602989196777 +LMT,1980-01-24,4.562882900238037 +LMT,1980-01-25,4.626789093017578 +LMT,1980-01-28,4.79294490814209 +LMT,1980-01-29,4.7673821449279785 +LMT,1980-01-30,4.856851100921631 +LMT,1980-01-31,4.601226806640625 +LMT,1980-02-01,4.447853088378906 +LMT,1980-02-04,4.243353843688965 +LMT,1980-02-05,4.268916130065918 +LMT,1980-02-06,4.115541934967041 +LMT,1980-02-07,3.9366049766540527 +LMT,1980-02-08,3.8343560695648193 +LMT,1980-02-11,3.872699022293091 +LMT,1980-02-12,4.013291835784912 +LMT,1980-02-13,4.1666669845581055 +LMT,1980-02-14,4.000511169433594 +LMT,1980-02-15,4.000511169433594 +LMT,1980-02-19,3.987730026245117 +LMT,1980-02-20,4.1027607917785645 +LMT,1980-02-21,3.9238240718841553 +LMT,1980-02-22,3.8599181175231934 +LMT,1980-02-25,3.9238240718841553 +LMT,1980-02-26,3.9366049766540527 +LMT,1980-02-27,3.3997960090637207 +LMT,1980-02-28,3.4509201049804688 +LMT,1980-02-29,3.476483106613159 +LMT,1980-03-03,3.540389060974121 +LMT,1980-03-04,3.6042940616607666 +LMT,1980-03-05,3.335890054702759 +LMT,1980-03-06,3.271984100341797 +LMT,1980-03-07,3.3103270530700684 +LMT,1980-03-10,3.3742330074310303 +LMT,1980-03-11,3.463701009750366 +LMT,1980-03-12,3.5531699657440186 +LMT,1980-03-13,3.5148260593414307 +LMT,1980-03-14,3.438138961791992 +LMT,1980-03-17,3.144171953201294 +LMT,1980-03-18,3.169734001159668 +LMT,1980-03-19,3.1186089515686035 +LMT,1980-03-20,3.0547029972076416 +LMT,1980-03-21,2.914109945297241 +LMT,1980-03-24,2.65848708152771 +LMT,1980-03-25,2.709610939025879 +LMT,1980-03-26,2.5178940296173096 +LMT,1980-03-27,2.4156439304351807 +LMT,1980-03-28,2.65848708152771 +LMT,1980-03-31,2.8629860877990723 +LMT,1980-04-01,2.888547897338867 +LMT,1980-04-02,2.9652349948883057 +LMT,1980-04-03,2.978015899658203 +LMT,1980-04-07,2.7990798950195312 +LMT,1980-04-08,2.8757669925689697 +LMT,1980-04-09,3.0674850940704346 +LMT,1980-04-10,3.0930469036102295 +LMT,1980-04-11,3.23363995552063 +LMT,1980-04-14,3.208077907562256 +LMT,1980-04-15,3.1186089515686035 +LMT,1980-04-16,3.0035789012908936 +LMT,1980-04-17,3.0930469036102295 +LMT,1980-04-18,2.990797996520996 +LMT,1980-04-21,2.9652349948883057 +LMT,1980-04-22,3.2464210987091064 +LMT,1980-04-23,3.208077907562256 +LMT,1980-04-24,3.0930469036102295 +LMT,1980-04-25,3.3103270530700684 +LMT,1980-04-28,3.3103270530700684 +LMT,1980-04-29,3.3742330074310303 +LMT,1980-04-30,3.3103270530700684 +LMT,1980-05-01,3.208077907562256 +LMT,1980-05-02,3.169734001159668 +LMT,1980-05-05,3.1952970027923584 +LMT,1980-05-06,3.01636004447937 +LMT,1980-05-07,2.990797996520996 +LMT,1980-05-08,3.01636004447937 +LMT,1980-05-09,2.9013290405273438 +LMT,1980-05-12,2.914109945297241 +LMT,1980-05-13,3.144171953201294 +LMT,1980-05-14,3.1313910484313965 +LMT,1980-05-15,3.080265998840332 +LMT,1980-05-16,3.0674850940704346 +LMT,1980-05-19,3.0674850940704346 +LMT,1980-05-20,3.1186089515686035 +LMT,1980-05-21,3.105828046798706 +LMT,1980-05-22,3.2847650051116943 +LMT,1980-05-23,3.259202003479004 +LMT,1980-05-27,3.271984100341797 +LMT,1980-05-28,3.335890054702759 +LMT,1980-05-29,3.335890054702759 +LMT,1980-05-30,3.271984100341797 +LMT,1980-06-02,3.259202003479004 +LMT,1980-06-03,3.2208590507507324 +LMT,1980-06-04,3.3103270530700684 +LMT,1980-06-05,3.23363995552063 +LMT,1980-06-06,3.0674850940704346 +LMT,1980-06-09,2.952454090118408 +LMT,1980-06-10,3.0035789012908936 +LMT,1980-06-11,3.0547029972076416 +LMT,1980-06-12,3.041922092437744 +LMT,1980-06-13,2.978015899658203 +LMT,1980-06-16,3.01636004447937 +LMT,1980-06-17,2.990797996520996 +LMT,1980-06-18,2.926892042160034 +LMT,1980-06-19,2.6968300342559814 +LMT,1980-06-20,2.620142936706543 +LMT,1980-06-23,2.65848708152771 +LMT,1980-06-24,2.6329240798950195 +LMT,1980-06-25,2.65848708152771 +LMT,1980-06-26,2.6073620319366455 +LMT,1980-06-27,2.530674934387207 +LMT,1980-06-30,2.441206932067871 +LMT,1980-07-01,2.556236982345581 +LMT,1980-07-02,2.684048891067505 +LMT,1980-07-03,2.837423086166382 +LMT,1980-07-07,2.8246419429779053 +LMT,1980-07-08,2.773516893386841 +LMT,1980-07-09,2.7990798950195312 +LMT,1980-07-10,2.7607359886169434 +LMT,1980-07-11,2.837423086166382 +LMT,1980-07-14,2.8629860877990723 +LMT,1980-07-15,2.888547897338867 +LMT,1980-07-16,3.0291409492492676 +LMT,1980-07-17,3.0674850940704346 +LMT,1980-07-18,3.144171953201294 +LMT,1980-07-21,3.297545909881592 +LMT,1980-07-22,3.1825149059295654 +LMT,1980-07-23,3.1825149059295654 +LMT,1980-07-24,3.105828046798706 +LMT,1980-07-25,3.1186089515686035 +LMT,1980-07-28,3.1186089515686035 +LMT,1980-07-29,3.1186089515686035 +LMT,1980-07-30,3.0674850940704346 +LMT,1980-07-31,3.0674850940704346 +LMT,1980-08-01,3.0674850940704346 +LMT,1980-08-04,3.0547029972076416 +LMT,1980-08-05,3.144171953201294 +LMT,1980-08-06,3.3486709594726562 +LMT,1980-08-07,3.3103270530700684 +LMT,1980-08-08,3.23363995552063 +LMT,1980-08-11,3.3103270530700684 +LMT,1980-08-12,3.2208590507507324 +LMT,1980-08-13,3.259202003479004 +LMT,1980-08-14,3.476483106613159 +LMT,1980-08-15,3.527606964111328 +LMT,1980-08-18,3.3103270530700684 +LMT,1980-08-19,3.271984100341797 +LMT,1980-08-20,3.2464210987091064 +LMT,1980-08-21,3.438138961791992 +LMT,1980-08-22,3.4253580570220947 +LMT,1980-08-25,3.4509201049804688 +LMT,1980-08-26,3.527606964111328 +LMT,1980-08-27,3.4509201049804688 +LMT,1980-08-28,3.3997960090637207 +LMT,1980-08-29,3.335890054702759 +LMT,1980-09-02,3.3997960090637207 +LMT,1980-09-03,3.438138961791992 +LMT,1980-09-04,3.3870139122009277 +LMT,1980-09-05,3.3103270530700684 +LMT,1980-09-08,3.1952970027923584 +LMT,1980-09-09,3.297545909881592 +LMT,1980-09-10,3.335890054702759 +LMT,1980-09-11,3.3870139122009277 +LMT,1980-09-12,3.3742330074310303 +LMT,1980-09-15,3.4253580570220947 +LMT,1980-09-16,3.4509201049804688 +LMT,1980-09-17,3.6042940616607666 +LMT,1980-09-18,3.540389060974121 +LMT,1980-09-19,3.59151291847229 +LMT,1980-09-22,3.7065439224243164 +LMT,1980-09-23,3.783231019973755 +LMT,1980-09-24,3.7704501152038574 +LMT,1980-09-25,3.59151291847229 +LMT,1980-09-26,3.476483106613159 +LMT,1980-09-29,3.3997960090637207 +LMT,1980-09-30,3.476483106613159 +LMT,1980-10-01,3.463701009750366 +LMT,1980-10-02,3.476483106613159 +LMT,1980-10-03,3.629857063293457 +LMT,1980-10-06,3.7321059703826904 +LMT,1980-10-07,3.6809821128845215 +LMT,1980-10-08,3.693763017654419 +LMT,1980-10-09,3.6170759201049805 +LMT,1980-10-10,3.5148260593414307 +LMT,1980-10-13,3.59151291847229 +LMT,1980-10-14,3.5531699657440186 +LMT,1980-10-15,3.5148260593414307 +LMT,1980-10-16,3.335890054702759 +LMT,1980-10-17,3.2208590507507324 +LMT,1980-10-20,3.1313910484313965 +LMT,1980-10-21,3.080265998840332 +LMT,1980-10-22,3.0930469036102295 +LMT,1980-10-23,3.105828046798706 +LMT,1980-10-24,3.01636004447937 +LMT,1980-10-27,3.01636004447937 +LMT,1980-10-28,3.01636004447937 +LMT,1980-10-29,2.8629860877990723 +LMT,1980-10-30,2.837423086166382 +LMT,1980-10-31,2.978015899658203 +LMT,1980-11-03,3.297545909881592 +LMT,1980-11-05,3.502044916152954 +LMT,1980-11-06,3.4253580570220947 +LMT,1980-11-07,3.3742330074310303 +LMT,1980-11-10,3.3103270530700684 +LMT,1980-11-11,3.4509201049804688 +LMT,1980-11-12,3.629857063293457 +LMT,1980-11-13,3.6170759201049805 +LMT,1980-11-14,3.59151291847229 +LMT,1980-11-17,3.4509201049804688 +LMT,1980-11-18,3.3870139122009277 +LMT,1980-11-19,3.335890054702759 +LMT,1980-11-20,3.1825149059295654 +LMT,1980-11-21,3.271984100341797 +LMT,1980-11-24,3.5148260593414307 +LMT,1980-11-25,3.527606964111328 +LMT,1980-11-26,3.3870139122009277 +LMT,1980-11-28,3.4509201049804688 +LMT,1980-12-01,3.335890054702759 +LMT,1980-12-02,3.3486709594726562 +LMT,1980-12-03,3.361452102661133 +LMT,1980-12-04,3.3103270530700684 +LMT,1980-12-05,3.208077907562256 +LMT,1980-12-08,3.0930469036102295 +LMT,1980-12-09,3.0930469036102295 +LMT,1980-12-10,3.0291409492492676 +LMT,1980-12-11,2.8757669925689697 +LMT,1980-12-12,2.990797996520996 +LMT,1980-12-15,2.990797996520996 +LMT,1980-12-16,2.9396729469299316 +LMT,1980-12-17,2.990797996520996 +LMT,1980-12-18,3.0035789012908936 +LMT,1980-12-19,2.926892042160034 +LMT,1980-12-22,2.926892042160034 +LMT,1980-12-23,3.041922092437744 +LMT,1980-12-24,3.2208590507507324 +LMT,1980-12-26,3.323107957839966 +LMT,1980-12-29,3.259202003479004 +LMT,1980-12-30,3.3742330074310303 +LMT,1980-12-31,3.4253580570220947 +LMT,1981-01-02,3.4509201049804688 +LMT,1981-01-05,3.476483106613159 +LMT,1981-01-06,3.3870139122009277 +LMT,1981-01-07,3.208077907562256 +LMT,1981-01-08,3.144171953201294 +LMT,1981-01-09,3.1952970027923584 +LMT,1981-01-12,3.1825149059295654 +LMT,1981-01-13,3.144171953201294 +LMT,1981-01-14,3.1313910484313965 +LMT,1981-01-15,3.1952970027923584 +LMT,1981-01-16,3.208077907562256 +LMT,1981-01-19,3.3103270530700684 +LMT,1981-01-20,3.169734001159668 +LMT,1981-01-21,3.1825149059295654 +LMT,1981-01-22,3.1952970027923584 +LMT,1981-01-23,3.1952970027923584 +LMT,1981-01-26,3.0674850940704346 +LMT,1981-01-27,3.105828046798706 +LMT,1981-01-28,3.01636004447937 +LMT,1981-01-29,3.0547029972076416 +LMT,1981-01-30,3.01636004447937 +LMT,1981-02-02,2.914109945297241 +LMT,1981-02-03,3.01636004447937 +LMT,1981-02-04,2.9652349948883057 +LMT,1981-02-05,3.041922092437744 +LMT,1981-02-06,3.0930469036102295 +LMT,1981-02-09,2.990797996520996 +LMT,1981-02-10,2.990797996520996 +LMT,1981-02-11,2.9396729469299316 +LMT,1981-02-12,2.888547897338867 +LMT,1981-02-13,2.888547897338867 +LMT,1981-02-17,2.9013290405273438 +LMT,1981-02-18,2.811861038208008 +LMT,1981-02-19,2.709610939025879 +LMT,1981-02-20,2.747955083847046 +LMT,1981-02-23,2.7351739406585693 +LMT,1981-02-24,2.722393035888672 +LMT,1981-02-25,2.747955083847046 +LMT,1981-02-26,2.773516893386841 +LMT,1981-02-27,2.837423086166382 +LMT,1981-03-02,2.8629860877990723 +LMT,1981-03-03,2.7607359886169434 +LMT,1981-03-04,2.7607359886169434 +LMT,1981-03-05,2.747955083847046 +LMT,1981-03-06,2.786298990249634 +LMT,1981-03-09,2.914109945297241 +LMT,1981-03-10,2.837423086166382 +LMT,1981-03-11,2.7607359886169434 +LMT,1981-03-12,2.6968300342559814 +LMT,1981-03-13,2.65848708152771 +LMT,1981-03-16,2.684048891067505 +LMT,1981-03-17,2.6968300342559814 +LMT,1981-03-18,2.620142936706543 +LMT,1981-03-19,2.709610939025879 +LMT,1981-03-20,2.8629860877990723 +LMT,1981-03-23,2.990797996520996 +LMT,1981-03-24,2.8757669925689697 +LMT,1981-03-25,2.9652349948883057 +LMT,1981-03-26,2.9652349948883057 +LMT,1981-03-27,2.8757669925689697 +LMT,1981-03-30,2.8246419429779053 +LMT,1981-03-31,2.8502039909362793 +LMT,1981-04-01,2.8629860877990723 +LMT,1981-04-02,2.8629860877990723 +LMT,1981-04-03,2.837423086166382 +LMT,1981-04-06,2.773516893386841 +LMT,1981-04-07,2.7607359886169434 +LMT,1981-04-08,2.786298990249634 +LMT,1981-04-09,2.8629860877990723 +LMT,1981-04-10,2.8502039909362793 +LMT,1981-04-13,2.837423086166382 +LMT,1981-04-14,2.811861038208008 +LMT,1981-04-15,3.01636004447937 +LMT,1981-04-16,3.080265998840332 +LMT,1981-04-20,3.2208590507507324 +LMT,1981-04-21,3.1952970027923584 +LMT,1981-04-22,3.208077907562256 +LMT,1981-04-23,3.208077907562256 +LMT,1981-04-24,3.271984100341797 +LMT,1981-04-27,3.438138961791992 +LMT,1981-04-28,3.438138961791992 +LMT,1981-04-29,3.3742330074310303 +LMT,1981-04-30,3.271984100341797 +LMT,1981-05-01,3.144171953201294 +LMT,1981-05-04,3.0547029972076416 +LMT,1981-05-05,3.0930469036102295 +LMT,1981-05-06,3.1313910484313965 +LMT,1981-05-07,3.259202003479004 +LMT,1981-05-08,3.3742330074310303 +LMT,1981-05-11,3.335890054702759 +LMT,1981-05-12,3.4253580570220947 +LMT,1981-05-13,3.540389060974121 +LMT,1981-05-14,3.783231019973755 +LMT,1981-05-15,3.987730026245117 +LMT,1981-05-18,3.8982620239257812 +LMT,1981-05-19,3.8982620239257812 +LMT,1981-05-20,4.141104221343994 +LMT,1981-05-21,4.179448127746582 +LMT,1981-05-22,4.294478893280029 +LMT,1981-05-26,4.294478893280029 +LMT,1981-05-27,4.2305731773376465 +LMT,1981-05-28,4.2305731773376465 +LMT,1981-05-29,3.9366049766540527 +LMT,1981-06-01,4.000511169433594 +LMT,1981-06-02,3.872699022293091 +LMT,1981-06-03,3.9110429286956787 +LMT,1981-06-04,4.013291835784912 +LMT,1981-06-05,4.205009937286377 +LMT,1981-06-08,4.294478893280029 +LMT,1981-06-09,4.268916130065918 +LMT,1981-06-10,4.281696796417236 +LMT,1981-06-11,4.43507194519043 +LMT,1981-06-12,4.537321090698242 +LMT,1981-06-15,4.537321090698242 +LMT,1981-06-16,4.294478893280029 +LMT,1981-06-17,4.320041179656982 +LMT,1981-06-18,4.2305731773376465 +LMT,1981-06-19,4.268916130065918 +LMT,1981-06-22,4.2177910804748535 +LMT,1981-06-23,4.089980125427246 +LMT,1981-06-24,3.8982620239257812 +LMT,1981-06-25,3.9238240718841553 +LMT,1981-06-26,3.962167978286743 +LMT,1981-06-29,4.038855075836182 +LMT,1981-06-30,3.8215749263763428 +LMT,1981-07-01,3.8982620239257812 +LMT,1981-07-02,3.8599181175231934 +LMT,1981-07-06,3.783231019973755 +LMT,1981-07-07,3.7960119247436523 +LMT,1981-07-08,3.7065439224243164 +LMT,1981-07-09,3.757668972015381 +LMT,1981-07-10,3.7704501152038574 +LMT,1981-07-13,3.7321059703826904 +LMT,1981-07-14,3.6042940616607666 +LMT,1981-07-15,3.6682000160217285 +LMT,1981-07-16,3.6042940616607666 +LMT,1981-07-17,3.6426379680633545 +LMT,1981-07-20,3.527606964111328 +LMT,1981-07-21,3.527606964111328 +LMT,1981-07-22,3.540389060974121 +LMT,1981-07-23,3.476483106613159 +LMT,1981-07-24,3.502044916152954 +LMT,1981-07-27,3.502044916152954 +LMT,1981-07-28,3.476483106613159 +LMT,1981-07-29,3.5148260593414307 +LMT,1981-07-30,3.6042940616607666 +LMT,1981-07-31,3.885481119155884 +LMT,1981-08-03,3.808793067932129 +LMT,1981-08-04,3.8599181175231934 +LMT,1981-08-05,3.885481119155884 +LMT,1981-08-06,4.1027607917785645 +LMT,1981-08-07,4.038855075836182 +LMT,1981-08-10,4.038855075836182 +LMT,1981-08-11,4.051636219024658 +LMT,1981-08-12,4.051636219024658 +LMT,1981-08-13,4.064416885375977 +LMT,1981-08-14,4.064416885375977 +LMT,1981-08-17,4.089980125427246 +LMT,1981-08-18,3.962167978286743 +LMT,1981-08-19,3.987730026245117 +LMT,1981-08-20,4.089980125427246 +LMT,1981-08-21,4.051636219024658 +LMT,1981-08-24,3.7704501152038574 +LMT,1981-08-25,3.808793067932129 +LMT,1981-08-26,3.847136974334717 +LMT,1981-08-27,3.7704501152038574 +LMT,1981-08-28,3.783231019973755 +LMT,1981-08-31,3.693763017654419 +LMT,1981-09-01,3.693763017654419 +LMT,1981-09-02,3.6170759201049805 +LMT,1981-09-03,3.4892640113830566 +LMT,1981-09-04,3.476483106613159 +LMT,1981-09-08,3.476483106613159 +LMT,1981-09-09,3.476483106613159 +LMT,1981-09-10,3.476483106613159 +LMT,1981-09-11,3.476483106613159 +LMT,1981-09-14,3.438138961791992 +LMT,1981-09-15,3.3870139122009277 +LMT,1981-09-16,3.4253580570220947 +LMT,1981-09-17,3.335890054702759 +LMT,1981-09-18,3.259202003479004 +LMT,1981-09-21,3.2847650051116943 +LMT,1981-09-22,3.271984100341797 +LMT,1981-09-23,3.2208590507507324 +LMT,1981-09-24,3.1569530963897705 +LMT,1981-09-25,3.0291409492492676 +LMT,1981-09-28,3.0930469036102295 +LMT,1981-09-29,3.1952970027923584 +LMT,1981-09-30,3.4253580570220947 +LMT,1981-10-01,3.3870139122009277 +LMT,1981-10-02,3.476483106613159 +LMT,1981-10-05,3.527606964111328 +LMT,1981-10-06,3.5787320137023926 +LMT,1981-10-07,3.527606964111328 +LMT,1981-10-08,3.5531699657440186 +LMT,1981-10-09,3.4253580570220947 +LMT,1981-10-12,3.4892640113830566 +LMT,1981-10-13,3.502044916152954 +LMT,1981-10-14,3.463701009750366 +LMT,1981-10-15,3.629857063293457 +LMT,1981-10-16,3.629857063293457 +LMT,1981-10-19,3.7960119247436523 +LMT,1981-10-20,3.8215749263763428 +LMT,1981-10-21,4.1922287940979 +LMT,1981-10-22,4.128323078155518 +LMT,1981-10-23,4.064416885375977 +LMT,1981-10-26,4.1922287940979 +LMT,1981-10-27,4.268916130065918 +LMT,1981-10-28,4.1666669845581055 +LMT,1981-10-29,4.179448127746582 +LMT,1981-10-30,4.2177910804748535 +LMT,1981-11-02,4.1922287940979 +LMT,1981-11-03,4.1538848876953125 +LMT,1981-11-04,4.077198028564453 +LMT,1981-11-05,3.962167978286743 +LMT,1981-11-06,3.783231019973755 +LMT,1981-11-09,3.9110429286956787 +LMT,1981-11-10,3.8599181175231934 +LMT,1981-11-11,3.7960119247436523 +LMT,1981-11-12,3.808793067932129 +LMT,1981-11-13,3.757668972015381 +LMT,1981-11-16,3.6809821128845215 +LMT,1981-11-17,3.808793067932129 +LMT,1981-11-18,3.8215749263763428 +LMT,1981-11-19,3.7960119247436523 +LMT,1981-11-20,3.9238240718841553 +LMT,1981-11-23,3.987730026245117 +LMT,1981-11-24,4.064416885375977 +LMT,1981-11-25,3.962167978286743 +LMT,1981-11-27,3.9493870735168457 +LMT,1981-11-30,4.000511169433594 +LMT,1981-12-01,4.051636219024658 +LMT,1981-12-02,4.141104221343994 +LMT,1981-12-03,4.205009937286377 +LMT,1981-12-04,4.179448127746582 +LMT,1981-12-07,4.2305731773376465 +LMT,1981-12-08,5.035787105560303 +LMT,1981-12-09,4.920756816864014 +LMT,1981-12-10,4.895194053649902 +LMT,1981-12-11,4.7034759521484375 +LMT,1981-12-14,4.677914142608643 +LMT,1981-12-15,4.780163764953613 +LMT,1981-12-16,4.93353796005249 +LMT,1981-12-17,5.035787105560303 +LMT,1981-12-18,5.086912155151367 +LMT,1981-12-21,4.959099769592285 +LMT,1981-12-22,4.844069957733154 +LMT,1981-12-23,4.882412910461426 +LMT,1981-12-24,4.818507194519043 +LMT,1981-12-28,4.7162580490112305 +LMT,1981-12-29,4.7162580490112305 +LMT,1981-12-30,4.7034759521484375 +LMT,1981-12-31,4.780163764953613 +LMT,1982-01-04,4.7034759521484375 +LMT,1982-01-05,4.524539947509766 +LMT,1982-01-06,4.537321090698242 +LMT,1982-01-07,4.537321090698242 +LMT,1982-01-08,4.690694808959961 +LMT,1982-01-11,4.601226806640625 +LMT,1982-01-12,4.57566499710083 +LMT,1982-01-13,4.626789093017578 +LMT,1982-01-14,4.677914142608643 +LMT,1982-01-15,4.677914142608643 +LMT,1982-01-18,4.665132999420166 +LMT,1982-01-19,4.562882900238037 +LMT,1982-01-20,4.729039192199707 +LMT,1982-01-21,4.869631767272949 +LMT,1982-01-22,4.869631767272949 +LMT,1982-01-25,4.780163764953613 +LMT,1982-01-26,4.690694808959961 +LMT,1982-01-27,4.754601001739502 +LMT,1982-01-28,4.959099769592285 +LMT,1982-01-29,5.035787105560303 +LMT,1982-02-01,5.112473964691162 +LMT,1982-02-02,5.214724063873291 +LMT,1982-02-03,5.36809778213501 +LMT,1982-02-04,5.457565784454346 +LMT,1982-02-05,5.406442165374756 +LMT,1982-02-08,5.240285873413086 +LMT,1982-02-09,5.15081787109375 +LMT,1982-02-10,5.36809778213501 +LMT,1982-02-11,5.342535972595215 +LMT,1982-02-12,5.2530670166015625 +LMT,1982-02-16,5.304192066192627 +LMT,1982-02-17,5.3169732093811035 +LMT,1982-02-18,5.329754829406738 +LMT,1982-02-19,5.2530670166015625 +LMT,1982-02-22,4.984663009643555 +LMT,1982-02-23,4.946319103240967 +LMT,1982-02-24,5.176380157470703 +LMT,1982-02-25,5.035787105560303 +LMT,1982-02-26,5.01022481918335 +LMT,1982-03-01,4.997444152832031 +LMT,1982-03-02,4.882412910461426 +LMT,1982-03-03,4.818507194519043 +LMT,1982-03-04,4.7162580490112305 +LMT,1982-03-05,4.486196041107178 +LMT,1982-03-08,4.473414897918701 +LMT,1982-03-09,4.677914142608643 +LMT,1982-03-10,4.690694808959961 +LMT,1982-03-11,4.690694808959961 +LMT,1982-03-12,4.690694808959961 +LMT,1982-03-15,4.831287860870361 +LMT,1982-03-16,4.907975196838379 +LMT,1982-03-17,5.01022481918335 +LMT,1982-03-18,4.907975196838379 +LMT,1982-03-19,4.93353796005249 +LMT,1982-03-22,4.959099769592285 +LMT,1982-03-23,4.959099769592285 +LMT,1982-03-24,4.946319103240967 +LMT,1982-03-25,4.946319103240967 +LMT,1982-03-26,4.844069957733154 +LMT,1982-03-29,4.805726051330566 +LMT,1982-03-30,4.844069957733154 +LMT,1982-03-31,4.882412910461426 +LMT,1982-04-01,5.048569202423096 +LMT,1982-04-02,5.112473964691162 +LMT,1982-04-05,5.048569202423096 +LMT,1982-04-06,5.061349868774414 +LMT,1982-04-07,5.15081787109375 +LMT,1982-04-08,5.15081787109375 +LMT,1982-04-12,5.112473964691162 +LMT,1982-04-13,5.086912155151367 +LMT,1982-04-14,5.176380157470703 +LMT,1982-04-15,5.304192066192627 +LMT,1982-04-16,5.444785118103027 +LMT,1982-04-19,5.393661022186279 +LMT,1982-04-20,5.380878925323486 +LMT,1982-04-21,5.559815883636475 +LMT,1982-04-22,5.572597026824951 +LMT,1982-04-23,5.559815883636475 +LMT,1982-04-26,5.521471977233887 +LMT,1982-04-27,5.419222831726074 +LMT,1982-04-28,5.355317115783691 +LMT,1982-04-29,5.355317115783691 +LMT,1982-04-30,5.406442165374756 +LMT,1982-05-03,5.53425407409668 +LMT,1982-05-04,5.67484712600708 +LMT,1982-05-05,5.5981597900390625 +LMT,1982-05-06,5.572597026824951 +LMT,1982-05-07,5.572597026824951 +LMT,1982-05-10,5.457565784454346 +LMT,1982-05-11,5.457565784454346 +LMT,1982-05-12,5.278629779815674 +LMT,1982-05-13,5.061349868774414 +LMT,1982-05-14,4.997444152832031 +LMT,1982-05-17,5.035787105560303 +LMT,1982-05-18,5.048569202423096 +LMT,1982-05-19,4.959099769592285 +LMT,1982-05-20,4.984663009643555 +LMT,1982-05-21,4.959099769592285 +LMT,1982-05-24,5.01022481918335 +LMT,1982-05-25,4.946319103240967 +LMT,1982-05-26,4.818507194519043 +LMT,1982-05-27,4.869631767272949 +LMT,1982-05-28,4.907975196838379 +LMT,1982-06-01,4.729039192199707 +LMT,1982-06-02,4.907975196838379 +LMT,1982-06-03,4.93353796005249 +LMT,1982-06-04,4.79294490814209 +LMT,1982-06-07,4.93353796005249 +LMT,1982-06-08,4.907975196838379 +LMT,1982-06-09,4.946319103240967 +LMT,1982-06-10,4.997444152832031 +LMT,1982-06-11,5.163599014282227 +LMT,1982-06-14,5.061349868774414 +LMT,1982-06-15,5.125256061553955 +LMT,1982-06-16,5.086912155151367 +LMT,1982-06-17,5.086912155151367 +LMT,1982-06-18,5.138037204742432 +LMT,1982-06-21,5.189161777496338 +LMT,1982-06-22,5.2530670166015625 +LMT,1982-06-23,5.29141092300415 +LMT,1982-06-24,5.2658491134643555 +LMT,1982-06-25,5.3169732093811035 +LMT,1982-06-28,5.521471977233887 +LMT,1982-06-29,5.444785118103027 +LMT,1982-06-30,5.432003974914551 +LMT,1982-07-01,5.432003974914551 +LMT,1982-07-02,5.419222831726074 +LMT,1982-07-06,5.50869083404541 +LMT,1982-07-07,5.5981597900390625 +LMT,1982-07-08,5.5981597900390625 +LMT,1982-07-09,5.623722076416016 +LMT,1982-07-12,5.738752841949463 +LMT,1982-07-13,5.8026580810546875 +LMT,1982-07-14,5.841001987457275 +LMT,1982-07-15,5.904908180236816 +LMT,1982-07-16,5.700408935546875 +LMT,1982-07-19,5.5981597900390625 +LMT,1982-07-20,5.8154401779174805 +LMT,1982-07-21,5.994376182556152 +LMT,1982-07-22,6.007156848907471 +LMT,1982-07-23,5.930469989776611 +LMT,1982-07-26,5.956033229827881 +LMT,1982-07-27,6.007156848907471 +LMT,1982-07-28,5.904908180236816 +LMT,1982-07-29,5.853783130645752 +LMT,1982-07-30,5.789876937866211 +LMT,1982-08-02,5.828220844268799 +LMT,1982-08-03,5.687627792358398 +LMT,1982-08-04,5.610940933227539 +LMT,1982-08-05,5.713190078735352 +LMT,1982-08-06,5.547035217285156 +LMT,1982-08-09,5.585378170013428 +LMT,1982-08-10,5.457565784454346 +LMT,1982-08-11,5.36809778213501 +LMT,1982-08-12,5.214724063873291 +LMT,1982-08-13,5.240285873413086 +LMT,1982-08-16,5.304192066192627 +LMT,1982-08-17,5.700408935546875 +LMT,1982-08-18,5.687627792358398 +LMT,1982-08-19,5.585378170013428 +LMT,1982-08-20,5.841001987457275 +LMT,1982-08-23,6.211656093597412 +LMT,1982-08-24,6.134969234466553 +LMT,1982-08-25,6.019938945770264 +LMT,1982-08-26,6.186093807220459 +LMT,1982-08-27,6.1094069480896 +LMT,1982-08-30,6.134969234466553 +LMT,1982-08-31,6.339468002319336 +LMT,1982-09-01,6.492843151092529 +LMT,1982-09-02,6.9018402099609375 +LMT,1982-09-03,6.96574592590332 +LMT,1982-09-07,6.914621829986572 +LMT,1982-09-08,6.99130916595459 +LMT,1982-09-09,6.8507161140441895 +LMT,1982-09-10,6.6973419189453125 +LMT,1982-09-13,6.786809921264648 +LMT,1982-09-14,6.99130916595459 +LMT,1982-09-15,7.055214881896973 +LMT,1982-09-16,7.13190221786499 +LMT,1982-09-17,7.106338977813721 +LMT,1982-09-20,7.106338977813721 +LMT,1982-09-21,7.067996025085449 +LMT,1982-09-22,6.82515287399292 +LMT,1982-09-23,6.8507161140441895 +LMT,1982-09-24,6.7484660148620605 +LMT,1982-09-27,6.940184116363525 +LMT,1982-09-28,6.876277923583984 +LMT,1982-09-29,6.722904205322266 +LMT,1982-09-30,6.710123062133789 +LMT,1982-10-01,6.774028778076172 +LMT,1982-10-04,6.786809921264648 +LMT,1982-10-05,7.029652118682861 +LMT,1982-10-06,7.758180141448975 +LMT,1982-10-07,7.617587089538574 +LMT,1982-10-08,7.56646203994751 +LMT,1982-10-11,7.540900230407715 +LMT,1982-10-12,7.336400985717773 +LMT,1982-10-13,7.425868988037109 +LMT,1982-10-14,7.323619842529297 +LMT,1982-10-15,7.2469329833984375 +LMT,1982-10-18,7.413087844848633 +LMT,1982-10-19,7.2469329833984375 +LMT,1982-10-20,7.8476481437683105 +LMT,1982-10-21,8.333333015441895 +LMT,1982-10-22,8.4483642578125 +LMT,1982-10-25,8.052146911621094 +LMT,1982-10-26,7.937117099761963 +LMT,1982-10-27,7.937117099761963 +LMT,1982-10-28,7.949897766113281 +LMT,1982-10-29,7.873210906982422 +LMT,1982-11-01,7.822085857391357 +LMT,1982-11-02,8.077710151672363 +LMT,1982-11-03,8.346115112304688 +LMT,1982-11-04,8.256646156311035 +LMT,1982-11-05,7.949897766113281 +LMT,1982-11-08,8.128833770751953 +LMT,1982-11-09,8.06492805480957 +LMT,1982-11-10,7.758180141448975 +LMT,1982-11-11,7.7326178550720215 +LMT,1982-11-12,7.7965240478515625 +LMT,1982-11-15,7.719836235046387 +LMT,1982-11-16,7.56646203994751 +LMT,1982-11-17,7.745398998260498 +LMT,1982-11-18,7.8476481437683105 +LMT,1982-11-19,7.7965240478515625 +LMT,1982-11-22,7.56646203994751 +LMT,1982-11-23,7.502555847167969 +LMT,1982-11-24,7.48977518081665 +LMT,1982-11-26,7.451430797576904 +LMT,1982-11-29,7.285275936126709 +LMT,1982-11-30,7.643148899078369 +LMT,1982-12-01,7.937117099761963 +LMT,1982-12-02,7.92433500289917 +LMT,1982-12-03,7.911553859710693 +LMT,1982-12-06,8.116052627563477 +LMT,1982-12-07,8.179959297180176 +LMT,1982-12-08,8.06492805480957 +LMT,1982-12-09,7.8476481437683105 +LMT,1982-12-10,7.70705509185791 +LMT,1982-12-13,7.770960807800293 +LMT,1982-12-14,7.592024803161621 +LMT,1982-12-15,7.413087844848633 +LMT,1982-12-16,7.195807933807373 +LMT,1982-12-17,7.310838222503662 +LMT,1982-12-20,7.2341508865356445 +LMT,1982-12-21,7.48977518081665 +LMT,1982-12-22,7.515336990356445 +LMT,1982-12-23,7.579243183135986 +LMT,1982-12-27,7.604805946350098 +LMT,1982-12-28,7.515336990356445 +LMT,1982-12-29,7.515336990356445 +LMT,1982-12-30,7.464212894439697 +LMT,1982-12-31,7.48977518081665 +LMT,1983-01-03,7.451430797576904 +LMT,1983-01-04,7.540900230407715 +LMT,1983-01-05,7.7965240478515625 +LMT,1983-01-06,7.873210906982422 +LMT,1983-01-07,8.039365768432617 +LMT,1983-01-10,8.218302726745605 +LMT,1983-01-11,8.1671781539917 +LMT,1983-01-12,8.37167739868164 +LMT,1983-01-13,8.512269973754883 +LMT,1983-01-14,8.88292407989502 +LMT,1983-01-17,8.997955322265625 +LMT,1983-01-18,8.946829795837402 +LMT,1983-01-19,9.023516654968262 +LMT,1983-01-20,8.972393035888672 +LMT,1983-01-21,8.755111694335938 +LMT,1983-01-24,8.435583114624023 +LMT,1983-01-25,8.678424835205078 +LMT,1983-01-26,8.84458065032959 +LMT,1983-01-27,9.100204467773438 +LMT,1983-01-28,9.049079895019531 +LMT,1983-01-31,9.20245361328125 +LMT,1983-02-01,9.138547897338867 +LMT,1983-02-02,8.997955322265625 +LMT,1983-02-03,9.049079895019531 +LMT,1983-02-04,9.253579139709473 +LMT,1983-02-07,9.151329040527344 +LMT,1983-02-08,9.18967342376709 +LMT,1983-02-09,9.138547897338867 +LMT,1983-02-10,9.16411018371582 +LMT,1983-02-11,9.100204467773438 +LMT,1983-02-14,9.023516654968262 +LMT,1983-02-15,9.100204467773438 +LMT,1983-02-16,8.985174179077148 +LMT,1983-02-17,8.819018363952637 +LMT,1983-02-18,8.780674934387207 +LMT,1983-02-22,8.793456077575684 +LMT,1983-02-23,8.76789379119873 +LMT,1983-02-24,8.80623722076416 +LMT,1983-02-25,8.627301216125488 +LMT,1983-02-28,8.946829795837402 +LMT,1983-03-01,9.112985610961914 +LMT,1983-03-02,9.458078384399414 +LMT,1983-03-03,9.62423324584961 +LMT,1983-03-04,9.688138961791992 +LMT,1983-03-07,9.892638206481934 +LMT,1983-03-08,9.790389060974121 +LMT,1983-03-09,9.98210620880127 +LMT,1983-03-10,10.097137451171875 +LMT,1983-03-11,9.969325065612793 +LMT,1983-03-14,9.713701248168945 +LMT,1983-03-15,9.726483345031738 +LMT,1983-03-16,9.445297241210938 +LMT,1983-03-17,9.470858573913574 +LMT,1983-03-18,10.071575164794922 +LMT,1983-03-21,9.969325065612793 +LMT,1983-03-22,9.764825820922852 +LMT,1983-03-23,9.752044677734375 +LMT,1983-03-24,10.22494888305664 +LMT,1983-03-25,10.595602989196777 +LMT,1983-03-28,10.838445663452148 +LMT,1983-03-29,10.68507194519043 +LMT,1983-03-30,10.787321090698242 +LMT,1983-03-31,10.787321090698242 +LMT,1983-04-04,10.876789093017578 +LMT,1983-04-05,11.221880912780762 +LMT,1983-04-06,11.221880912780762 +LMT,1983-04-07,11.106850624084473 +LMT,1983-04-08,10.902352333068848 +LMT,1983-04-11,10.953475952148438 +LMT,1983-04-12,10.864007949829102 +LMT,1983-04-13,11.055726051330566 +LMT,1983-04-14,11.720348358154297 +LMT,1983-04-15,11.528630256652832 +LMT,1983-04-18,11.349693298339844 +LMT,1983-04-19,11.694785118103027 +LMT,1983-04-20,11.912064552307129 +LMT,1983-04-21,12.014314651489258 +LMT,1983-04-22,12.627812385559082 +LMT,1983-04-25,12.295500755310059 +LMT,1983-04-26,12.295500755310059 +LMT,1983-04-27,12.346626281738281 +LMT,1983-04-28,12.039876937866211 +LMT,1983-04-29,11.924846649169922 +LMT,1983-05-02,11.618098258972168 +LMT,1983-05-03,11.388036727905273 +LMT,1983-05-04,11.707566261291504 +LMT,1983-05-05,12.06544017791748 +LMT,1983-05-06,12.091002464294434 +LMT,1983-05-09,12.014314651489258 +LMT,1983-05-10,11.963190078735352 +LMT,1983-05-11,11.669222831726074 +LMT,1983-05-12,11.68200397491455 +LMT,1983-05-13,11.873722076416016 +LMT,1983-05-16,11.605317115783691 +LMT,1983-05-17,11.822596549987793 +LMT,1983-05-18,11.924846649169922 +LMT,1983-05-19,11.579754829406738 +LMT,1983-05-20,11.618098258972168 +LMT,1983-05-23,11.771471977233887 +LMT,1983-05-24,11.809816360473633 +LMT,1983-05-25,11.822596549987793 +LMT,1983-05-26,11.75869083404541 +LMT,1983-05-27,11.630879402160645 +LMT,1983-05-31,11.554191589355469 +LMT,1983-06-01,11.490285873413086 +LMT,1983-06-02,11.490285873413086 +LMT,1983-06-03,11.988753318786621 +LMT,1983-06-06,12.346626281738281 +LMT,1983-06-07,11.873722076416016 +LMT,1983-06-08,12.052658081054688 +LMT,1983-06-09,12.129345893859863 +LMT,1983-06-10,12.14212703704834 +LMT,1983-06-13,12.167689323425293 +LMT,1983-06-14,12.154908180236816 +LMT,1983-06-15,12.2188138961792 +LMT,1983-06-16,12.397750854492188 +LMT,1983-06-17,12.333845138549805 +LMT,1983-06-20,12.57668685913086 +LMT,1983-06-21,12.85787296295166 +LMT,1983-06-22,12.908997535705566 +LMT,1983-06-23,13.087935447692871 +LMT,1983-06-24,12.806748390197754 +LMT,1983-06-27,12.730060577392578 +LMT,1983-06-28,12.42331314086914 +LMT,1983-06-29,12.448875427246094 +LMT,1983-06-30,12.525562286376953 +LMT,1983-07-01,12.57668685913086 +LMT,1983-07-05,12.42331314086914 +LMT,1983-07-06,12.269939422607422 +LMT,1983-07-07,12.103782653808594 +LMT,1983-07-08,12.397750854492188 +LMT,1983-07-11,12.11656379699707 +LMT,1983-07-12,12.06544017791748 +LMT,1983-07-13,11.860940933227539 +LMT,1983-07-14,11.669222831726074 +LMT,1983-07-15,11.349693298339844 +LMT,1983-07-18,11.40081787109375 +LMT,1983-07-19,11.707566261291504 +LMT,1983-07-20,12.269939422607422 +LMT,1983-07-21,12.538344383239746 +LMT,1983-07-22,12.448875427246094 +LMT,1983-07-25,12.372187614440918 +LMT,1983-07-26,12.602249145507812 +LMT,1983-07-27,12.257157325744629 +LMT,1983-07-28,11.75869083404541 +LMT,1983-07-29,11.656441688537598 +LMT,1983-08-01,11.528630256652832 +LMT,1983-08-02,11.720348358154297 +LMT,1983-08-03,11.605317115783691 +LMT,1983-08-04,11.451943397521973 +LMT,1983-08-05,11.451943397521973 +LMT,1983-08-08,11.273006439208984 +LMT,1983-08-09,11.349693298339844 +LMT,1983-08-10,11.605317115783691 +LMT,1983-08-11,11.975971221923828 +LMT,1983-08-12,12.091002464294434 +LMT,1983-08-15,12.2188138961792 +LMT,1983-08-16,12.027095794677734 +LMT,1983-08-17,11.707566261291504 +LMT,1983-08-18,11.618098258972168 +LMT,1983-08-19,11.643660545349121 +LMT,1983-08-22,11.618098258972168 +LMT,1983-08-23,11.47750473022461 +LMT,1983-08-24,10.902352333068848 +LMT,1983-08-25,10.633947372436523 +LMT,1983-08-26,11.01738166809082 +LMT,1983-08-29,10.927913665771484 +LMT,1983-08-30,11.11963176727295 +LMT,1983-08-31,11.04294490814209 +LMT,1983-09-01,11.11963176727295 +LMT,1983-09-02,11.490285873413086 +LMT,1983-09-06,11.745909690856934 +LMT,1983-09-07,11.592535972595215 +LMT,1983-09-08,12.027095794677734 +LMT,1983-09-09,11.733128547668457 +LMT,1983-09-12,11.503067016601562 +LMT,1983-09-13,11.963190078735352 +LMT,1983-09-14,11.886503219604492 +LMT,1983-09-15,11.694785118103027 +LMT,1983-09-16,11.848159790039062 +LMT,1983-09-19,12.653373718261719 +LMT,1983-09-20,12.691718101501465 +LMT,1983-09-21,12.57668685913086 +LMT,1983-09-22,13.036809921264648 +LMT,1983-09-23,12.730060577392578 +LMT,1983-09-26,12.615031242370605 +LMT,1983-09-27,12.42331314086914 +LMT,1983-09-28,12.615031242370605 +LMT,1983-09-29,12.730060577392578 +LMT,1983-09-30,12.730060577392578 +LMT,1983-10-03,12.691718101501465 +LMT,1983-10-04,12.88343620300293 +LMT,1983-10-05,13.343558311462402 +LMT,1983-10-06,14.148773193359375 +LMT,1983-10-07,14.225460052490234 +LMT,1983-10-10,14.187116622924805 +LMT,1983-10-11,13.765336990356445 +LMT,1983-10-12,13.420245170593262 +LMT,1983-10-13,13.458588600158691 +LMT,1983-10-14,13.305214881896973 +LMT,1983-10-17,12.806748390197754 +LMT,1983-10-18,12.653373718261719 +LMT,1983-10-19,12.845091819763184 +LMT,1983-10-20,12.998465538024902 +LMT,1983-10-21,12.768404960632324 +LMT,1983-10-24,13.190183639526367 +LMT,1983-10-25,13.151840209960938 +LMT,1983-10-26,12.730060577392578 +LMT,1983-10-27,12.806748390197754 +LMT,1983-10-28,12.57668685913086 +LMT,1983-10-31,12.5 +LMT,1983-11-01,12.346626281738281 +LMT,1983-11-02,12.42331314086914 +LMT,1983-11-03,12.42331314086914 +LMT,1983-11-04,12.42331314086914 +LMT,1983-11-07,12.193251609802246 +LMT,1983-11-08,12.461655616760254 +LMT,1983-11-09,12.154908180236816 +LMT,1983-11-10,12.269939422607422 +LMT,1983-11-11,12.998465538024902 +LMT,1983-11-14,13.036809921264648 +LMT,1983-11-15,12.845091819763184 +LMT,1983-11-16,12.691718101501465 +LMT,1983-11-17,12.384968757629395 +LMT,1983-11-18,12.231595039367676 +LMT,1983-11-21,12.231595039367676 +LMT,1983-11-22,12.461655616760254 +LMT,1983-11-23,12.653373718261719 +LMT,1983-11-25,12.960123062133789 +LMT,1983-11-28,12.730060577392578 +LMT,1983-11-29,13.113496780395508 +LMT,1983-11-30,12.960123062133789 +LMT,1983-12-01,12.806748390197754 +LMT,1983-12-02,12.308281898498535 +LMT,1983-12-05,12.193251609802246 +LMT,1983-12-06,12.001534461975098 +LMT,1983-12-07,12.11656379699707 +LMT,1983-12-08,12.11656379699707 +LMT,1983-12-09,12.231595039367676 +LMT,1983-12-12,12.11656379699707 +LMT,1983-12-13,11.618098258972168 +LMT,1983-12-14,11.579754829406738 +LMT,1983-12-15,11.656441688537598 +LMT,1983-12-16,11.924846649169922 +LMT,1983-12-19,12.154908180236816 +LMT,1983-12-20,12.193251609802246 +LMT,1983-12-21,12.039876937866211 +LMT,1983-12-22,11.924846649169922 +LMT,1983-12-23,11.848159790039062 +LMT,1983-12-27,12.078221321105957 +LMT,1983-12-28,12.078221321105957 +LMT,1983-12-29,12.193251609802246 +LMT,1983-12-30,12.269939422607422 +LMT,1984-01-03,12.57668685913086 +LMT,1984-01-04,12.88343620300293 +LMT,1984-01-05,12.960123062133789 +LMT,1984-01-06,12.998465538024902 +LMT,1984-01-09,12.806748390197754 +LMT,1984-01-10,12.806748390197754 +LMT,1984-01-11,12.57668685913086 +LMT,1984-01-12,12.615031242370605 +LMT,1984-01-13,12.691718101501465 +LMT,1984-01-16,12.42331314086914 +LMT,1984-01-17,12.42331314086914 +LMT,1984-01-18,12.039876937866211 +LMT,1984-01-19,11.886503219604492 +LMT,1984-01-20,11.886503219604492 +LMT,1984-01-23,11.848159790039062 +LMT,1984-01-24,11.388036727905273 +LMT,1984-01-25,11.196318626403809 +LMT,1984-01-26,10.96625804901123 +LMT,1984-01-27,11.08128833770752 +LMT,1984-01-30,11.196318626403809 +LMT,1984-01-31,11.311349868774414 +LMT,1984-02-01,11.349693298339844 +LMT,1984-02-02,11.273006439208984 +LMT,1984-02-03,10.621166229248047 +LMT,1984-02-06,10.73619556427002 +LMT,1984-02-07,11.11963176727295 +LMT,1984-02-08,10.851226806640625 +LMT,1984-02-09,10.506134986877441 +LMT,1984-02-10,10.467790603637695 +LMT,1984-02-13,10.276074409484863 +LMT,1984-02-14,10.544479370117188 +LMT,1984-02-15,10.314416885375977 +LMT,1984-02-16,10.429448127746582 +LMT,1984-02-17,10.314416885375977 +LMT,1984-02-21,10.122698783874512 +LMT,1984-02-22,10.276074409484863 +LMT,1984-02-23,10.889571189880371 +LMT,1984-02-24,11.426380157470703 +LMT,1984-02-27,11.273006439208984 +LMT,1984-02-28,10.927913665771484 +LMT,1984-02-29,10.927913665771484 +LMT,1984-03-01,10.73619556427002 +LMT,1984-03-02,10.851226806640625 +LMT,1984-03-05,10.506134986877441 +LMT,1984-03-06,10.199386596679688 +LMT,1984-03-07,9.892638206481934 +LMT,1984-03-08,9.815951347351074 +LMT,1984-03-09,9.509202003479004 +LMT,1984-03-12,9.892638206481934 +LMT,1984-03-13,10.161043167114258 +LMT,1984-03-14,10.046011924743652 +LMT,1984-03-15,10.046011924743652 +LMT,1984-03-16,10.276074409484863 +LMT,1984-03-19,10.046011924743652 +LMT,1984-03-20,9.969325065612793 +LMT,1984-03-21,9.892638206481934 +LMT,1984-03-22,9.662576675415039 +LMT,1984-03-23,9.54754638671875 +LMT,1984-03-26,9.662576675415039 +LMT,1984-03-27,9.662576675415039 +LMT,1984-03-28,10.237730026245117 +LMT,1984-03-29,10.276074409484863 +LMT,1984-03-30,10.391103744506836 +LMT,1984-04-02,10.122698783874512 +LMT,1984-04-03,9.969325065612793 +LMT,1984-04-04,10.122698783874512 +LMT,1984-04-05,10.007669448852539 +LMT,1984-04-06,10.084356307983398 +LMT,1984-04-09,10.391103744506836 +LMT,1984-04-10,10.5828218460083 +LMT,1984-04-11,10.122698783874512 +LMT,1984-04-12,11.04294490814209 +LMT,1984-04-13,10.5828218460083 +LMT,1984-04-16,10.697853088378906 +LMT,1984-04-17,10.927913665771484 +LMT,1984-04-18,10.96625804901123 +LMT,1984-04-19,11.04294490814209 +LMT,1984-04-23,10.96625804901123 +LMT,1984-04-24,11.04294490814209 +LMT,1984-04-25,11.349693298339844 +LMT,1984-04-26,11.579754829406738 +LMT,1984-04-27,11.464723587036133 +LMT,1984-04-30,11.503067016601562 +LMT,1984-05-01,11.503067016601562 +LMT,1984-05-02,11.503067016601562 +LMT,1984-05-03,11.273006439208984 +LMT,1984-05-04,11.04294490814209 +LMT,1984-05-07,10.889571189880371 +LMT,1984-05-08,11.196318626403809 +LMT,1984-05-09,11.11963176727295 +LMT,1984-05-10,11.234663009643555 +LMT,1984-05-11,11.273006439208984 +LMT,1984-05-14,11.541411399841309 +LMT,1984-05-15,11.618098258972168 +LMT,1984-05-16,11.311349868774414 +LMT,1984-05-17,10.96625804901123 +LMT,1984-05-18,10.851226806640625 +LMT,1984-05-21,10.96625804901123 +LMT,1984-05-22,10.73619556427002 +LMT,1984-05-23,10.65950870513916 +LMT,1984-05-24,10.544479370117188 +LMT,1984-05-25,10.506134986877441 +LMT,1984-05-29,10.506134986877441 +LMT,1984-05-30,10.122698783874512 +LMT,1984-05-31,10.352761268615723 +LMT,1984-06-01,10.621166229248047 +LMT,1984-06-04,10.774539947509766 +LMT,1984-06-05,10.812883377075195 +LMT,1984-06-06,10.812883377075195 +LMT,1984-06-07,10.73619556427002 +LMT,1984-06-08,11.004600524902344 +LMT,1984-06-11,10.96625804901123 +LMT,1984-06-12,10.851226806640625 +LMT,1984-06-13,10.96625804901123 +LMT,1984-06-14,10.889571189880371 +LMT,1984-06-15,10.73619556427002 +LMT,1984-06-18,11.157975196838379 +LMT,1984-06-19,11.464723587036133 +LMT,1984-06-20,11.886503219604492 +LMT,1984-06-21,12.078221321105957 +LMT,1984-06-22,11.848159790039062 +LMT,1984-06-25,11.848159790039062 +LMT,1984-06-26,11.733128547668457 +LMT,1984-06-27,11.579754829406738 +LMT,1984-06-28,11.886503219604492 +LMT,1984-06-29,12.039876937866211 +LMT,1984-07-02,11.886503219604492 +LMT,1984-07-03,11.963190078735352 +LMT,1984-07-05,12.001534461975098 +LMT,1984-07-06,11.771471977233887 +LMT,1984-07-09,12.001534461975098 +LMT,1984-07-10,11.924846649169922 +LMT,1984-07-11,11.733128547668457 +LMT,1984-07-12,11.656441688537598 +LMT,1984-07-13,11.694785118103027 +LMT,1984-07-16,11.694785118103027 +LMT,1984-07-17,11.733128547668457 +LMT,1984-07-18,11.656441688537598 +LMT,1984-07-19,11.886503219604492 +LMT,1984-07-20,11.579754829406738 +LMT,1984-07-23,11.426380157470703 +LMT,1984-07-24,11.273006439208984 +LMT,1984-07-25,11.311349868774414 +LMT,1984-07-26,11.694785118103027 +LMT,1984-07-27,12.001534461975098 +LMT,1984-07-30,12.231595039367676 +LMT,1984-07-31,12.308281898498535 +LMT,1984-08-01,12.960123062133789 +LMT,1984-08-02,12.921778678894043 +LMT,1984-08-03,13.803681373596191 +LMT,1984-08-06,13.535276412963867 +LMT,1984-08-07,13.496932983398438 +LMT,1984-08-08,13.381901741027832 +LMT,1984-08-09,13.726993560791016 +LMT,1984-08-10,13.650306701660156 +LMT,1984-08-13,13.458588600158691 +LMT,1984-08-14,13.381901741027832 +LMT,1984-08-15,13.420245170593262 +LMT,1984-08-16,13.573619842529297 +LMT,1984-08-17,13.803681373596191 +LMT,1984-08-20,13.95705509185791 +LMT,1984-08-21,13.688650131225586 +LMT,1984-08-22,13.535276412963867 +LMT,1984-08-23,13.803681373596191 +LMT,1984-08-24,13.765336990356445 +LMT,1984-08-27,13.496932983398438 +LMT,1984-08-28,13.611963272094727 +LMT,1984-08-29,14.03374195098877 +LMT,1984-08-30,13.88036823272705 +LMT,1984-08-31,14.03374195098877 +LMT,1984-09-04,13.688650131225586 +LMT,1984-09-05,13.650306701660156 +LMT,1984-09-06,13.803681373596191 +LMT,1984-09-07,13.650306701660156 +LMT,1984-09-10,13.420245170593262 +LMT,1984-09-11,13.650306701660156 +LMT,1984-09-12,13.726993560791016 +LMT,1984-09-13,14.225460052490234 +LMT,1984-09-14,14.110428810119629 +LMT,1984-09-17,14.302146911621094 +LMT,1984-09-18,14.723925590515137 +LMT,1984-09-19,14.4171781539917 +LMT,1984-09-20,14.723925590515137 +LMT,1984-09-21,14.4171781539917 +LMT,1984-09-24,13.765336990356445 +LMT,1984-09-25,13.458588600158691 +LMT,1984-09-26,13.726993560791016 +LMT,1984-09-27,13.420245170593262 +LMT,1984-09-28,13.803681373596191 +LMT,1984-10-01,13.535276412963867 +LMT,1984-10-02,13.343558311462402 +LMT,1984-10-03,13.611963272094727 +LMT,1984-10-04,13.535276412963867 +LMT,1984-10-05,13.726993560791016 +LMT,1984-10-08,13.420245170593262 +LMT,1984-10-09,13.305214881896973 +LMT,1984-10-10,13.151840209960938 +LMT,1984-10-11,13.420245170593262 +LMT,1984-10-12,13.95705509185791 +LMT,1984-10-15,14.187116622924805 +LMT,1984-10-16,14.187116622924805 +LMT,1984-10-17,14.03374195098877 +LMT,1984-10-18,14.4171781539917 +LMT,1984-10-19,14.225460052490234 +LMT,1984-10-22,14.34049129486084 +LMT,1984-10-23,14.187116622924805 +LMT,1984-10-24,14.26380443572998 +LMT,1984-10-25,14.26380443572998 +LMT,1984-10-26,13.995399475097656 +LMT,1984-10-29,13.88036823272705 +LMT,1984-10-30,13.88036823272705 +LMT,1984-10-31,13.88036823272705 +LMT,1984-11-01,14.148773193359375 +LMT,1984-11-02,14.378833770751953 +LMT,1984-11-05,14.4171781539917 +LMT,1984-11-06,14.26380443572998 +LMT,1984-11-07,14.072086334228516 +LMT,1984-11-08,14.110428810119629 +LMT,1984-11-09,14.148773193359375 +LMT,1984-11-12,14.03374195098877 +LMT,1984-11-13,13.765336990356445 +LMT,1984-11-14,13.803681373596191 +LMT,1984-11-15,13.573619842529297 +LMT,1984-11-16,13.381901741027832 +LMT,1984-11-19,13.113496780395508 +LMT,1984-11-20,12.960123062133789 +LMT,1984-11-21,12.845091819763184 +LMT,1984-11-23,12.730060577392578 +LMT,1984-11-26,12.960123062133789 +LMT,1984-11-27,13.266871452331543 +LMT,1984-11-28,13.036809921264648 +LMT,1984-11-29,12.5 +LMT,1984-11-30,12.346626281738281 +LMT,1984-12-03,12.730060577392578 +LMT,1984-12-04,12.960123062133789 +LMT,1984-12-05,12.57668685913086 +LMT,1984-12-06,12.57668685913086 +LMT,1984-12-07,12.57668685913086 +LMT,1984-12-10,12.538344383239746 +LMT,1984-12-11,12.615031242370605 +LMT,1984-12-12,12.653373718261719 +LMT,1984-12-13,12.768404960632324 +LMT,1984-12-14,12.88343620300293 +LMT,1984-12-17,13.343558311462402 +LMT,1984-12-18,13.765336990356445 +LMT,1984-12-19,13.650306701660156 +LMT,1984-12-20,13.266871452331543 +LMT,1984-12-21,13.113496780395508 +LMT,1984-12-24,13.151840209960938 +LMT,1984-12-26,13.151840209960938 +LMT,1984-12-27,13.190183639526367 +LMT,1984-12-28,13.381901741027832 +LMT,1984-12-31,13.496932983398438 +LMT,1985-01-02,13.420245170593262 +LMT,1985-01-03,13.343558311462402 +LMT,1985-01-04,13.151840209960938 +LMT,1985-01-07,12.768404960632324 +LMT,1985-01-08,12.730060577392578 +LMT,1985-01-09,12.691718101501465 +LMT,1985-01-10,13.228528022766113 +LMT,1985-01-11,13.343558311462402 +LMT,1985-01-14,13.650306701660156 +LMT,1985-01-15,13.688650131225586 +LMT,1985-01-16,13.765336990356445 +LMT,1985-01-17,13.726993560791016 +LMT,1985-01-18,13.650306701660156 +LMT,1985-01-21,13.995399475097656 +LMT,1985-01-22,14.187116622924805 +LMT,1985-01-23,14.493865013122559 +LMT,1985-01-24,14.26380443572998 +LMT,1985-01-25,14.493865013122559 +LMT,1985-01-28,14.26380443572998 +LMT,1985-01-29,14.723925590515137 +LMT,1985-01-30,14.685583114624023 +LMT,1985-01-31,14.455520629882812 +LMT,1985-02-01,14.03374195098877 +LMT,1985-02-04,14.302146911621094 +LMT,1985-02-05,14.762269973754883 +LMT,1985-02-06,15.030674934387207 +LMT,1985-02-07,15.567484855651855 +LMT,1985-02-08,15.87423324584961 +LMT,1985-02-11,15.567484855651855 +LMT,1985-02-12,16.027606964111328 +LMT,1985-02-13,16.18098258972168 +LMT,1985-02-14,16.18098258972168 +LMT,1985-02-15,15.83588981628418 +LMT,1985-02-19,15.950920104980469 +LMT,1985-02-20,15.260736465454102 +LMT,1985-02-21,15.759202003479004 +LMT,1985-02-22,15.87423324584961 +LMT,1985-02-25,15.529141426086426 +LMT,1985-02-26,15.260736465454102 +LMT,1985-02-27,15.490797996520996 +LMT,1985-02-28,15.529141426086426 +LMT,1985-03-01,15.912576675415039 +LMT,1985-03-04,16.065950393676758 +LMT,1985-03-05,16.104293823242188 +LMT,1985-03-06,15.644171714782715 +LMT,1985-03-07,15.299079895019531 +LMT,1985-03-08,15.184048652648926 +LMT,1985-03-11,15.030674934387207 +LMT,1985-03-12,15.222393035888672 +LMT,1985-03-13,15.107361793518066 +LMT,1985-03-14,14.877301216125488 +LMT,1985-03-15,14.570551872253418 +LMT,1985-03-18,14.455520629882812 +LMT,1985-03-19,14.608896255493164 +LMT,1985-03-20,14.455520629882812 +LMT,1985-03-21,14.4171781539917 +LMT,1985-03-22,14.570551872253418 +LMT,1985-03-25,14.34049129486084 +LMT,1985-03-26,14.493865013122559 +LMT,1985-03-27,14.723925590515137 +LMT,1985-03-28,15.030674934387207 +LMT,1985-03-29,14.838956832885742 +LMT,1985-04-01,15.069018363952637 +LMT,1985-04-02,14.953988075256348 +LMT,1985-04-03,14.685583114624023 +LMT,1985-04-04,14.34049129486084 +LMT,1985-04-08,14.26380443572998 +LMT,1985-04-09,14.110428810119629 +LMT,1985-04-10,14.302146911621094 +LMT,1985-04-11,14.4171781539917 +LMT,1985-04-12,14.570551872253418 +LMT,1985-04-15,14.647238731384277 +LMT,1985-04-16,14.570551872253418 +LMT,1985-04-17,14.838956832885742 +LMT,1985-04-18,14.915643692016602 +LMT,1985-04-19,14.953988075256348 +LMT,1985-04-22,14.723925590515137 +LMT,1985-04-23,14.570551872253418 +LMT,1985-04-24,14.877301216125488 +LMT,1985-04-25,14.647238731384277 +LMT,1985-04-26,14.685583114624023 +LMT,1985-04-29,14.378833770751953 +LMT,1985-04-30,14.455520629882812 +LMT,1985-05-01,14.302146911621094 +LMT,1985-05-02,13.88036823272705 +LMT,1985-05-03,13.88036823272705 +LMT,1985-05-06,13.995399475097656 +LMT,1985-05-07,14.34049129486084 +LMT,1985-05-08,14.34049129486084 +LMT,1985-05-09,14.570551872253418 +LMT,1985-05-10,14.953988075256348 +LMT,1985-05-13,15.184048652648926 +LMT,1985-05-14,14.915643692016602 +LMT,1985-05-15,14.838956832885742 +LMT,1985-05-16,14.953988075256348 +LMT,1985-05-17,15.145706176757812 +LMT,1985-05-20,15.41411018371582 +LMT,1985-05-21,15.337423324584961 +LMT,1985-05-22,15.299079895019531 +LMT,1985-05-23,15.337423324584961 +LMT,1985-05-24,15.529141426086426 +LMT,1985-05-28,16.18098258972168 +LMT,1985-05-29,16.18098258972168 +LMT,1985-05-30,15.912576675415039 +LMT,1985-05-31,15.83588981628418 +LMT,1985-06-03,15.644171714782715 +LMT,1985-06-04,15.644171714782715 +LMT,1985-06-05,15.79754638671875 +LMT,1985-06-06,15.79754638671875 +LMT,1985-06-07,15.567484855651855 +LMT,1985-06-10,15.720858573913574 +LMT,1985-06-11,15.87423324584961 +LMT,1985-06-12,15.682515144348145 +LMT,1985-06-13,15.45245361328125 +LMT,1985-06-14,15.644171714782715 +LMT,1985-06-17,15.759202003479004 +LMT,1985-06-18,15.759202003479004 +LMT,1985-06-19,15.45245361328125 +LMT,1985-06-20,15.41411018371582 +LMT,1985-06-21,15.45245361328125 +LMT,1985-06-24,15.529141426086426 +LMT,1985-06-25,15.682515144348145 +LMT,1985-06-26,15.644171714782715 +LMT,1985-06-27,15.644171714782715 +LMT,1985-06-28,15.720858573913574 +LMT,1985-07-01,16.219324111938477 +LMT,1985-07-02,16.411043167114258 +LMT,1985-07-03,16.372699737548828 +LMT,1985-07-05,16.487730026245117 +LMT,1985-07-08,16.679447174072266 +LMT,1985-07-09,16.411043167114258 +LMT,1985-07-10,16.564416885375977 +LMT,1985-07-11,16.871166229248047 +LMT,1985-07-12,16.832822799682617 +LMT,1985-07-15,16.947853088378906 +LMT,1985-07-16,17.446319580078125 +LMT,1985-07-17,17.292945861816406 +LMT,1985-07-18,17.254600524902344 +LMT,1985-07-19,16.832822799682617 +LMT,1985-07-22,16.679447174072266 +LMT,1985-07-23,16.756135940551758 +LMT,1985-07-24,16.756135940551758 +LMT,1985-07-25,16.3343563079834 +LMT,1985-07-26,16.3343563079834 +LMT,1985-07-29,15.567484855651855 +LMT,1985-07-30,15.87423324584961 +LMT,1985-07-31,16.372699737548828 +LMT,1985-08-01,16.487730026245117 +LMT,1985-08-02,16.411043167114258 +LMT,1985-08-05,16.027606964111328 +LMT,1985-08-06,15.989263534545898 +LMT,1985-08-07,15.87423324584961 +LMT,1985-08-08,15.759202003479004 +LMT,1985-08-09,15.950920104980469 +LMT,1985-08-12,15.912576675415039 +LMT,1985-08-13,15.950920104980469 +LMT,1985-08-14,15.950920104980469 +LMT,1985-08-15,15.950920104980469 +LMT,1985-08-16,15.87423324584961 +LMT,1985-08-19,16.219324111938477 +LMT,1985-08-20,16.219324111938477 +LMT,1985-08-21,16.449386596679688 +LMT,1985-08-22,16.104293823242188 +LMT,1985-08-23,16.065950393676758 +LMT,1985-08-26,16.104293823242188 +LMT,1985-08-27,16.25766944885254 +LMT,1985-08-28,16.25766944885254 +LMT,1985-08-29,16.487730026245117 +LMT,1985-08-30,16.3343563079834 +LMT,1985-09-03,16.372699737548828 +LMT,1985-09-04,15.950920104980469 +LMT,1985-09-05,16.104293823242188 +LMT,1985-09-06,16.3343563079834 +LMT,1985-09-09,16.29601287841797 +LMT,1985-09-10,15.950920104980469 +LMT,1985-09-11,15.644171714782715 +LMT,1985-09-12,15.605828285217285 +LMT,1985-09-13,15.222393035888672 +LMT,1985-09-16,15.260736465454102 +LMT,1985-09-17,14.762269973754883 +LMT,1985-09-18,14.723925590515137 +LMT,1985-09-19,14.723925590515137 +LMT,1985-09-20,14.915643692016602 +LMT,1985-09-23,14.877301216125488 +LMT,1985-09-24,14.800613403320312 +LMT,1985-09-25,14.877301216125488 +LMT,1985-09-26,14.723925590515137 +LMT,1985-09-30,14.493865013122559 +LMT,1985-10-01,14.647238731384277 +LMT,1985-10-02,14.532209396362305 +LMT,1985-10-03,14.570551872253418 +LMT,1985-10-04,14.34049129486084 +LMT,1985-10-07,14.03374195098877 +LMT,1985-10-08,13.91871166229248 +LMT,1985-10-09,13.650306701660156 +LMT,1985-10-10,13.650306701660156 +LMT,1985-10-11,13.611963272094727 +LMT,1985-10-14,13.573619842529297 +LMT,1985-10-15,13.765336990356445 +LMT,1985-10-16,13.765336990356445 +LMT,1985-10-17,13.91871166229248 +LMT,1985-10-18,14.072086334228516 +LMT,1985-10-21,13.91871166229248 +LMT,1985-10-22,13.91871166229248 +LMT,1985-10-23,14.187116622924805 +LMT,1985-10-24,13.803681373596191 +LMT,1985-10-25,13.726993560791016 +LMT,1985-10-28,13.726993560791016 +LMT,1985-10-29,13.88036823272705 +LMT,1985-10-30,13.842024803161621 +LMT,1985-10-31,13.995399475097656 +LMT,1985-11-01,14.225460052490234 +LMT,1985-11-04,14.072086334228516 +LMT,1985-11-05,14.225460052490234 +LMT,1985-11-06,14.148773193359375 +LMT,1985-11-07,14.34049129486084 +LMT,1985-11-08,14.838956832885742 +LMT,1985-11-11,15.030674934387207 +LMT,1985-11-12,15.184048652648926 +LMT,1985-11-13,15.184048652648926 +LMT,1985-11-14,14.647238731384277 +LMT,1985-11-15,14.532209396362305 +LMT,1985-11-18,14.685583114624023 +LMT,1985-11-19,14.647238731384277 +LMT,1985-11-20,14.685583114624023 +LMT,1985-11-21,15.107361793518066 +LMT,1985-11-22,15.030674934387207 +LMT,1985-11-25,14.723925590515137 +LMT,1985-11-26,14.647238731384277 +LMT,1985-11-27,14.723925590515137 +LMT,1985-11-29,14.685583114624023 +LMT,1985-12-02,14.532209396362305 +LMT,1985-12-03,14.455520629882812 +LMT,1985-12-04,14.4171781539917 +LMT,1985-12-05,14.34049129486084 +LMT,1985-12-06,14.4171781539917 +LMT,1985-12-09,14.685583114624023 +LMT,1985-12-10,14.800613403320312 +LMT,1985-12-11,14.992330551147461 +LMT,1985-12-12,14.838956832885742 +LMT,1985-12-13,14.647238731384277 +LMT,1985-12-16,15.030674934387207 +LMT,1985-12-17,14.877301216125488 +LMT,1985-12-18,14.762269973754883 +LMT,1985-12-19,14.685583114624023 +LMT,1985-12-20,14.762269973754883 +LMT,1985-12-23,14.647238731384277 +LMT,1985-12-24,14.685583114624023 +LMT,1985-12-26,14.608896255493164 +LMT,1985-12-27,14.723925590515137 +LMT,1985-12-30,14.915643692016602 +LMT,1985-12-31,15.069018363952637 +LMT,1986-01-02,15.069018363952637 +LMT,1986-01-03,15.107361793518066 +LMT,1986-01-06,14.838956832885742 +LMT,1986-01-07,14.915643692016602 +LMT,1986-01-08,14.723925590515137 +LMT,1986-01-09,14.532209396362305 +LMT,1986-01-10,14.4171781539917 +LMT,1986-01-13,14.34049129486084 +LMT,1986-01-14,14.26380443572998 +LMT,1986-01-15,14.378833770751953 +LMT,1986-01-16,14.225460052490234 +LMT,1986-01-17,13.995399475097656 +LMT,1986-01-20,14.072086334228516 +LMT,1986-01-21,13.995399475097656 +LMT,1986-01-22,13.496932983398438 +LMT,1986-01-23,14.03374195098877 +LMT,1986-01-24,14.302146911621094 +LMT,1986-01-27,14.34049129486084 +LMT,1986-01-28,14.03374195098877 +LMT,1986-01-29,14.187116622924805 +LMT,1986-01-30,14.187116622924805 +LMT,1986-01-31,14.148773193359375 +LMT,1986-02-03,14.225460052490234 +LMT,1986-02-04,14.532209396362305 +LMT,1986-02-05,14.647238731384277 +LMT,1986-02-06,14.800613403320312 +LMT,1986-02-07,14.647238731384277 +LMT,1986-02-10,14.723925590515137 +LMT,1986-02-11,14.915643692016602 +LMT,1986-02-12,14.992330551147461 +LMT,1986-02-13,15.260736465454102 +LMT,1986-02-14,15.567484855651855 +LMT,1986-02-18,15.912576675415039 +LMT,1986-02-19,15.87423324584961 +LMT,1986-02-20,15.79754638671875 +LMT,1986-02-21,16.104293823242188 +LMT,1986-02-24,16.3343563079834 +LMT,1986-02-25,16.027606964111328 +LMT,1986-02-26,15.912576675415039 +LMT,1986-02-27,16.564416885375977 +LMT,1986-02-28,17.139570236206055 +LMT,1986-03-03,16.871166229248047 +LMT,1986-03-04,17.101226806640625 +LMT,1986-03-05,16.756135940551758 +LMT,1986-03-06,16.641103744506836 +LMT,1986-03-07,16.065950393676758 +LMT,1986-03-10,16.065950393676758 +LMT,1986-03-11,16.25766944885254 +LMT,1986-03-12,16.794479370117188 +LMT,1986-03-13,16.602760314941406 +LMT,1986-03-14,16.602760314941406 +LMT,1986-03-17,17.062883377075195 +LMT,1986-03-18,17.101226806640625 +LMT,1986-03-19,17.484663009643555 +LMT,1986-03-20,18.136503219604492 +LMT,1986-03-21,17.791410446166992 +LMT,1986-03-24,18.098159790039062 +LMT,1986-03-25,17.94478416442871 +LMT,1986-03-26,18.21319007873535 +LMT,1986-03-27,17.638036727905273 +LMT,1986-03-31,17.791410446166992 +LMT,1986-04-01,17.753067016601562 +LMT,1986-04-02,17.638036727905273 +LMT,1986-04-03,17.101226806640625 +LMT,1986-04-04,17.139570236206055 +LMT,1986-04-07,16.909509658813477 +LMT,1986-04-08,17.101226806640625 +LMT,1986-04-09,17.292945861816406 +LMT,1986-04-10,17.484663009643555 +LMT,1986-04-11,17.062883377075195 +LMT,1986-04-14,17.369632720947266 +LMT,1986-04-15,17.86809730529785 +LMT,1986-04-16,17.753067016601562 +LMT,1986-04-17,17.369632720947266 +LMT,1986-04-18,17.638036727905273 +LMT,1986-04-21,17.484663009643555 +LMT,1986-04-22,17.216257095336914 +LMT,1986-04-23,16.832822799682617 +LMT,1986-04-24,16.602760314941406 +LMT,1986-04-25,16.794479370117188 +LMT,1986-04-28,16.947853088378906 +LMT,1986-04-29,16.832822799682617 +LMT,1986-04-30,16.3343563079834 +LMT,1986-05-01,17.139570236206055 +LMT,1986-05-02,17.062883377075195 +LMT,1986-05-05,17.407974243164062 +LMT,1986-05-06,17.216257095336914 +LMT,1986-05-07,17.062883377075195 +LMT,1986-05-08,17.139570236206055 +LMT,1986-05-09,17.292945861816406 +LMT,1986-05-12,17.216257095336914 +LMT,1986-05-13,16.794479370117188 +LMT,1986-05-14,16.679447174072266 +LMT,1986-05-15,16.487730026245117 +LMT,1986-05-16,16.219324111938477 +LMT,1986-05-19,16.449386596679688 +LMT,1986-05-20,16.641103744506836 +LMT,1986-05-21,16.25766944885254 +LMT,1986-05-22,16.526073455810547 +LMT,1986-05-23,16.411043167114258 +LMT,1986-05-27,16.679447174072266 +LMT,1986-05-28,17.101226806640625 +LMT,1986-05-29,17.062883377075195 +LMT,1986-05-30,16.832822799682617 +LMT,1986-06-02,16.641103744506836 +LMT,1986-06-03,16.756135940551758 +LMT,1986-06-04,16.679447174072266 +LMT,1986-06-05,16.641103744506836 +LMT,1986-06-06,16.487730026245117 +LMT,1986-06-09,16.25766944885254 +LMT,1986-06-10,15.989263534545898 +LMT,1986-06-11,15.759202003479004 +LMT,1986-06-12,15.950920104980469 +LMT,1986-06-13,16.3343563079834 +LMT,1986-06-16,16.372699737548828 +LMT,1986-06-17,16.756135940551758 +LMT,1986-06-18,16.449386596679688 +LMT,1986-06-19,16.449386596679688 +LMT,1986-06-20,16.3343563079834 +LMT,1986-06-23,16.027606964111328 +LMT,1986-06-24,16.219324111938477 +LMT,1986-06-25,16.3343563079834 +LMT,1986-06-26,16.717790603637695 +LMT,1986-06-27,17.024539947509766 +LMT,1986-06-30,17.101226806640625 +LMT,1986-07-01,17.292945861816406 +LMT,1986-07-02,17.407974243164062 +LMT,1986-07-03,17.292945861816406 +LMT,1986-07-07,16.947853088378906 +LMT,1986-07-08,16.832822799682617 +LMT,1986-07-09,16.947853088378906 +LMT,1986-07-10,15.989263534545898 +LMT,1986-07-11,15.87423324584961 +LMT,1986-07-14,15.950920104980469 +LMT,1986-07-15,15.107361793518066 +LMT,1986-07-16,15.184048652648926 +LMT,1986-07-17,14.953988075256348 +LMT,1986-07-18,14.493865013122559 +LMT,1986-07-21,14.723925590515137 +LMT,1986-07-22,14.838956832885742 +LMT,1986-07-23,14.647238731384277 +LMT,1986-07-24,14.4171781539917 +LMT,1986-07-25,14.723925590515137 +LMT,1986-07-28,14.723925590515137 +LMT,1986-07-29,14.685583114624023 +LMT,1986-07-30,14.570551872253418 +LMT,1986-07-31,14.762269973754883 +LMT,1986-08-01,14.762269973754883 +LMT,1986-08-04,14.762269973754883 +LMT,1986-08-05,14.877301216125488 +LMT,1986-08-06,14.4171781539917 +LMT,1986-08-07,14.608896255493164 +LMT,1986-08-08,14.608896255493164 +LMT,1986-08-11,15.069018363952637 +LMT,1986-08-12,15.145706176757812 +LMT,1986-08-13,15.299079895019531 +LMT,1986-08-14,14.953988075256348 +LMT,1986-08-15,15.222393035888672 +LMT,1986-08-18,15.145706176757812 +LMT,1986-08-19,14.992330551147461 +LMT,1986-08-20,15.299079895019531 +LMT,1986-08-21,15.184048652648926 +LMT,1986-08-22,14.992330551147461 +LMT,1986-08-25,14.685583114624023 +LMT,1986-08-26,15.145706176757812 +LMT,1986-08-27,15.184048652648926 +LMT,1986-08-28,15.069018363952637 +LMT,1986-08-29,14.723925590515137 +LMT,1986-09-02,14.800613403320312 +LMT,1986-09-03,14.838956832885742 +LMT,1986-09-04,14.800613403320312 +LMT,1986-09-05,14.915643692016602 +LMT,1986-09-08,14.992330551147461 +LMT,1986-09-09,14.992330551147461 +LMT,1986-09-10,14.800613403320312 +LMT,1986-09-11,13.95705509185791 +LMT,1986-09-12,13.726993560791016 +LMT,1986-09-15,13.650306701660156 +LMT,1986-09-16,13.765336990356445 +LMT,1986-09-17,13.726993560791016 +LMT,1986-09-18,13.535276412963867 +LMT,1986-09-19,13.535276412963867 +LMT,1986-09-22,13.573619842529297 +LMT,1986-09-23,13.726993560791016 +LMT,1986-09-24,14.148773193359375 +LMT,1986-09-25,14.148773193359375 +LMT,1986-09-26,13.995399475097656 +LMT,1986-09-29,13.765336990356445 +LMT,1986-09-30,13.535276412963867 +LMT,1986-10-01,13.765336990356445 +LMT,1986-10-02,13.765336990356445 +LMT,1986-10-03,13.573619842529297 +LMT,1986-10-06,13.535276412963867 +LMT,1986-10-07,13.381901741027832 +LMT,1986-10-08,13.343558311462402 +LMT,1986-10-09,13.266871452331543 +LMT,1986-10-10,13.305214881896973 +LMT,1986-10-13,13.726993560791016 +LMT,1986-10-14,13.650306701660156 +LMT,1986-10-15,13.842024803161621 +LMT,1986-10-16,13.91871166229248 +LMT,1986-10-17,13.765336990356445 +LMT,1986-10-20,13.573619842529297 +LMT,1986-10-21,13.650306701660156 +LMT,1986-10-22,13.765336990356445 +LMT,1986-10-23,13.765336990356445 +LMT,1986-10-24,13.726993560791016 +LMT,1986-10-27,13.611963272094727 +LMT,1986-10-28,13.803681373596191 +LMT,1986-10-29,14.072086334228516 +LMT,1986-10-30,14.26380443572998 +LMT,1986-10-31,14.225460052490234 +LMT,1986-11-03,14.493865013122559 +LMT,1986-11-04,14.34049129486084 +LMT,1986-11-05,13.995399475097656 +LMT,1986-11-06,13.88036823272705 +LMT,1986-11-07,13.88036823272705 +LMT,1986-11-10,13.88036823272705 +LMT,1986-11-11,13.91871166229248 +LMT,1986-11-12,13.803681373596191 +LMT,1986-11-13,14.493865013122559 +LMT,1986-11-14,16.947853088378906 +LMT,1986-11-17,16.065950393676758 +LMT,1986-11-18,15.337423324584961 +LMT,1986-11-19,14.953988075256348 +LMT,1986-11-20,14.800613403320312 +LMT,1986-11-21,15.720858573913574 +LMT,1986-11-24,15.41411018371582 +LMT,1986-11-25,16.487730026245117 +LMT,1986-11-26,17.101226806640625 +LMT,1986-11-28,16.871166229248047 +LMT,1986-12-01,17.638036727905273 +LMT,1986-12-02,17.254600524902344 +LMT,1986-12-03,16.641103744506836 +LMT,1986-12-04,16.564416885375977 +LMT,1986-12-05,16.717790603637695 +LMT,1986-12-08,16.411043167114258 +LMT,1986-12-09,15.87423324584961 +LMT,1986-12-10,15.37576675415039 +LMT,1986-12-11,15.567484855651855 +LMT,1986-12-12,15.567484855651855 +LMT,1986-12-15,15.644171714782715 +LMT,1986-12-16,15.759202003479004 +LMT,1986-12-17,15.950920104980469 +LMT,1986-12-18,15.682515144348145 +LMT,1986-12-19,15.37576675415039 +LMT,1986-12-22,15.490797996520996 +LMT,1986-12-23,15.605828285217285 +LMT,1986-12-24,15.567484855651855 +LMT,1986-12-26,15.529141426086426 +LMT,1986-12-29,15.490797996520996 +LMT,1986-12-30,15.45245361328125 +LMT,1986-12-31,15.37576675415039 +LMT,1987-01-02,15.567484855651855 +LMT,1987-01-05,15.759202003479004 +LMT,1987-01-06,15.567484855651855 +LMT,1987-01-07,15.83588981628418 +LMT,1987-01-08,16.3343563079834 +LMT,1987-01-09,16.18098258972168 +LMT,1987-01-12,16.142637252807617 +LMT,1987-01-13,16.104293823242188 +LMT,1987-01-14,16.104293823242188 +LMT,1987-01-15,16.219324111938477 +LMT,1987-01-16,16.29601287841797 +LMT,1987-01-19,16.219324111938477 +LMT,1987-01-20,15.87423324584961 +LMT,1987-01-21,15.490797996520996 +LMT,1987-01-22,16.142637252807617 +LMT,1987-01-23,15.759202003479004 +LMT,1987-01-26,15.529141426086426 +LMT,1987-01-27,15.567484855651855 +LMT,1987-01-28,15.490797996520996 +LMT,1987-01-29,15.45245361328125 +LMT,1987-01-30,16.717790603637695 +LMT,1987-02-02,17.062883377075195 +LMT,1987-02-03,16.219324111938477 +LMT,1987-02-04,16.602760314941406 +LMT,1987-02-05,16.3343563079834 +LMT,1987-02-06,16.487730026245117 +LMT,1987-02-09,16.487730026245117 +LMT,1987-02-10,16.756135940551758 +LMT,1987-02-11,16.679447174072266 +LMT,1987-02-12,16.3343563079834 +LMT,1987-02-13,16.717790603637695 +LMT,1987-02-17,16.526073455810547 +LMT,1987-02-18,16.25766944885254 +LMT,1987-02-19,16.564416885375977 +LMT,1987-02-20,16.487730026245117 +LMT,1987-02-23,16.3343563079834 +LMT,1987-02-24,16.104293823242188 +LMT,1987-02-25,16.449386596679688 +LMT,1987-02-26,16.142637252807617 +LMT,1987-02-27,16.219324111938477 +LMT,1987-03-02,16.104293823242188 +LMT,1987-03-03,16.065950393676758 +LMT,1987-03-04,16.027606964111328 +LMT,1987-03-05,16.104293823242188 +LMT,1987-03-06,15.644171714782715 +LMT,1987-03-09,15.41411018371582 +LMT,1987-03-10,15.644171714782715 +LMT,1987-03-11,15.605828285217285 +LMT,1987-03-12,15.644171714782715 +LMT,1987-03-13,15.720858573913574 +LMT,1987-03-16,15.605828285217285 +LMT,1987-03-17,15.644171714782715 +LMT,1987-03-18,15.567484855651855 +LMT,1987-03-19,15.682515144348145 +LMT,1987-03-20,15.950920104980469 +LMT,1987-03-23,16.104293823242188 +LMT,1987-03-24,15.87423324584961 +LMT,1987-03-25,15.682515144348145 +LMT,1987-03-26,16.065950393676758 +LMT,1987-03-27,15.759202003479004 +LMT,1987-03-30,15.989263534545898 +LMT,1987-03-31,15.759202003479004 +LMT,1987-04-01,15.720858573913574 +LMT,1987-04-02,16.065950393676758 +LMT,1987-04-03,16.18098258972168 +LMT,1987-04-06,16.027606964111328 +LMT,1987-04-07,15.87423324584961 +LMT,1987-04-08,15.912576675415039 +LMT,1987-04-09,15.567484855651855 +LMT,1987-04-10,15.644171714782715 +LMT,1987-04-13,15.682515144348145 +LMT,1987-04-14,14.915643692016602 +LMT,1987-04-15,14.762269973754883 +LMT,1987-04-16,14.800613403320312 +LMT,1987-04-20,14.455520629882812 +LMT,1987-04-21,14.608896255493164 +LMT,1987-04-22,14.953988075256348 +LMT,1987-04-23,14.800613403320312 +LMT,1987-04-24,14.570551872253418 +LMT,1987-04-27,14.378833770751953 +LMT,1987-04-28,14.03374195098877 +LMT,1987-04-29,14.148773193359375 +LMT,1987-04-30,14.110428810119629 +LMT,1987-05-01,14.532209396362305 +LMT,1987-05-04,14.723925590515137 +LMT,1987-05-05,14.647238731384277 +LMT,1987-05-06,14.378833770751953 +LMT,1987-05-07,14.148773193359375 +LMT,1987-05-08,14.26380443572998 +LMT,1987-05-11,13.995399475097656 +LMT,1987-05-12,14.148773193359375 +LMT,1987-05-13,14.110428810119629 +LMT,1987-05-14,14.03374195098877 +LMT,1987-05-15,13.88036823272705 +LMT,1987-05-18,13.995399475097656 +LMT,1987-05-19,13.650306701660156 +LMT,1987-05-20,13.573619842529297 +LMT,1987-05-21,13.458588600158691 +LMT,1987-05-22,13.458588600158691 +LMT,1987-05-26,14.110428810119629 +LMT,1987-05-27,16.065950393676758 +LMT,1987-05-28,16.487730026245117 +LMT,1987-05-29,15.529141426086426 +LMT,1987-06-01,15.069018363952637 +LMT,1987-06-02,15.529141426086426 +LMT,1987-06-03,15.37576675415039 +LMT,1987-06-04,15.644171714782715 +LMT,1987-06-05,15.567484855651855 +LMT,1987-06-08,15.45245361328125 +LMT,1987-06-09,15.41411018371582 +LMT,1987-06-10,16.027606964111328 +LMT,1987-06-11,15.79754638671875 +LMT,1987-06-12,15.912576675415039 +LMT,1987-06-15,16.18098258972168 +LMT,1987-06-16,16.602760314941406 +LMT,1987-06-17,16.3343563079834 +LMT,1987-06-18,16.219324111938477 +LMT,1987-06-19,15.83588981628418 +LMT,1987-06-22,16.065950393676758 +LMT,1987-06-23,16.219324111938477 +LMT,1987-06-24,16.065950393676758 +LMT,1987-06-25,16.027606964111328 +LMT,1987-06-26,16.18098258972168 +LMT,1987-06-29,16.18098258972168 +LMT,1987-06-30,15.83588981628418 +LMT,1987-07-01,15.682515144348145 +LMT,1987-07-02,15.79754638671875 +LMT,1987-07-06,16.29601287841797 +LMT,1987-07-07,16.526073455810547 +LMT,1987-07-08,17.599693298339844 +LMT,1987-07-09,17.062883377075195 +LMT,1987-07-10,17.139570236206055 +LMT,1987-07-13,17.676380157470703 +LMT,1987-07-14,17.561349868774414 +LMT,1987-07-15,17.714723587036133 +LMT,1987-07-16,17.561349868774414 +LMT,1987-07-17,17.638036727905273 +LMT,1987-07-20,17.177913665771484 +LMT,1987-07-21,17.062883377075195 +LMT,1987-07-22,17.177913665771484 +LMT,1987-07-23,17.062883377075195 +LMT,1987-07-24,17.177913665771484 +LMT,1987-07-27,16.947853088378906 +LMT,1987-07-28,17.177913665771484 +LMT,1987-07-29,17.139570236206055 +LMT,1987-07-30,17.062883377075195 +LMT,1987-07-31,16.794479370117188 +LMT,1987-08-03,16.871166229248047 +LMT,1987-08-04,16.909509658813477 +LMT,1987-08-05,16.794479370117188 +LMT,1987-08-06,16.756135940551758 +LMT,1987-08-07,16.679447174072266 +LMT,1987-08-10,17.177913665771484 +LMT,1987-08-11,17.292945861816406 +LMT,1987-08-12,17.101226806640625 +LMT,1987-08-13,16.832822799682617 +LMT,1987-08-14,16.947853088378906 +LMT,1987-08-17,16.909509658813477 +LMT,1987-08-18,17.791410446166992 +LMT,1987-08-19,17.523006439208984 +LMT,1987-08-20,17.331287384033203 +LMT,1987-08-21,17.829755783081055 +LMT,1987-08-24,17.714723587036133 +LMT,1987-08-25,17.714723587036133 +LMT,1987-08-26,17.676380157470703 +LMT,1987-08-27,18.32822036743164 +LMT,1987-08-28,17.714723587036133 +LMT,1987-08-31,17.638036727905273 +LMT,1987-09-01,17.369632720947266 +LMT,1987-09-02,17.906442642211914 +LMT,1987-09-03,17.753067016601562 +LMT,1987-09-04,17.331287384033203 +LMT,1987-09-08,17.062883377075195 +LMT,1987-09-09,16.871166229248047 +LMT,1987-09-10,17.101226806640625 +LMT,1987-09-11,16.947853088378906 +LMT,1987-09-14,16.986196517944336 +LMT,1987-09-15,16.871166229248047 +LMT,1987-09-16,16.871166229248047 +LMT,1987-09-17,16.871166229248047 +LMT,1987-09-18,16.602760314941406 +LMT,1987-09-21,16.104293823242188 +LMT,1987-09-22,16.641103744506836 +LMT,1987-09-23,16.794479370117188 +LMT,1987-09-24,16.871166229248047 +LMT,1987-09-25,16.794479370117188 +LMT,1987-09-28,16.564416885375977 +LMT,1987-09-29,16.411043167114258 +LMT,1987-09-30,16.411043167114258 +LMT,1987-10-01,16.832822799682617 +LMT,1987-10-02,16.641103744506836 +LMT,1987-10-05,17.216257095336914 +LMT,1987-10-06,17.369632720947266 +LMT,1987-10-07,17.139570236206055 +LMT,1987-10-08,16.909509658813477 +LMT,1987-10-09,16.679447174072266 +LMT,1987-10-12,16.449386596679688 +LMT,1987-10-13,16.717790603637695 +LMT,1987-10-14,16.679447174072266 +LMT,1987-10-15,15.644171714782715 +LMT,1987-10-16,14.608896255493164 +LMT,1987-10-19,10.96625804901123 +LMT,1987-10-20,11.157975196838379 +LMT,1987-10-21,12.921778678894043 +LMT,1987-10-22,11.963190078735352 +LMT,1987-10-23,12.078221321105957 +LMT,1987-10-26,10.774539947509766 +LMT,1987-10-27,10.544479370117188 +LMT,1987-10-28,11.08128833770752 +LMT,1987-10-29,11.809816360473633 +LMT,1987-10-30,12.384968757629395 +LMT,1987-11-02,12.231595039367676 +LMT,1987-11-03,12.998465538024902 +LMT,1987-11-04,12.615031242370605 +LMT,1987-11-05,12.5 +LMT,1987-11-06,12.57668685913086 +LMT,1987-11-09,12.269939422607422 +LMT,1987-11-10,12.078221321105957 +LMT,1987-11-11,12.11656379699707 +LMT,1987-11-12,11.656441688537598 +LMT,1987-11-13,11.464723587036133 +LMT,1987-11-16,11.579754829406738 +LMT,1987-11-17,11.503067016601562 +LMT,1987-11-18,11.848159790039062 +LMT,1987-11-19,11.656441688537598 +LMT,1987-11-20,11.234663009643555 +LMT,1987-11-23,11.004600524902344 +LMT,1987-11-24,10.889571189880371 +LMT,1987-11-25,10.697853088378906 +LMT,1987-11-27,10.812883377075195 +LMT,1987-11-30,10.506134986877441 +LMT,1987-12-01,10.429448127746582 +LMT,1987-12-02,10.544479370117188 +LMT,1987-12-03,10.237730026245117 +LMT,1987-12-04,10.046011924743652 +LMT,1987-12-07,10.237730026245117 +LMT,1987-12-08,10.467790603637695 +LMT,1987-12-09,10.506134986877441 +LMT,1987-12-10,10.199386596679688 +LMT,1987-12-11,10.429448127746582 +LMT,1987-12-14,10.851226806640625 +LMT,1987-12-15,10.812883377075195 +LMT,1987-12-16,11.11963176727295 +LMT,1987-12-17,11.273006439208984 +LMT,1987-12-18,11.618098258972168 +LMT,1987-12-21,11.196318626403809 +LMT,1987-12-22,10.96625804901123 +LMT,1987-12-23,11.273006439208984 +LMT,1987-12-24,11.273006439208984 +LMT,1987-12-28,10.851226806640625 +LMT,1987-12-29,10.812883377075195 +LMT,1987-12-30,10.73619556427002 +LMT,1987-12-31,10.544479370117188 +LMT,1988-01-04,11.349693298339844 +LMT,1988-01-05,11.503067016601562 +LMT,1988-01-06,11.579754829406738 +LMT,1988-01-07,11.809816360473633 +LMT,1988-01-08,11.08128833770752 +LMT,1988-01-11,11.196318626403809 +LMT,1988-01-12,11.157975196838379 +LMT,1988-01-13,11.11963176727295 +LMT,1988-01-14,11.273006439208984 +LMT,1988-01-15,11.234663009643555 +LMT,1988-01-18,11.311349868774414 +LMT,1988-01-19,11.196318626403809 +LMT,1988-01-20,11.04294490814209 +LMT,1988-01-21,10.96625804901123 +LMT,1988-01-22,11.04294490814209 +LMT,1988-01-25,11.426380157470703 +LMT,1988-01-26,11.273006439208984 +LMT,1988-01-27,11.311349868774414 +LMT,1988-01-28,11.426380157470703 +LMT,1988-01-29,11.733128547668457 +LMT,1988-02-01,11.618098258972168 +LMT,1988-02-02,11.426380157470703 +LMT,1988-02-03,11.541411399841309 +LMT,1988-02-04,11.771471977233887 +LMT,1988-02-05,11.733128547668457 +LMT,1988-02-08,11.579754829406738 +LMT,1988-02-09,11.809816360473633 +LMT,1988-02-10,12.11656379699707 +LMT,1988-02-11,11.963190078735352 +LMT,1988-02-12,12.11656379699707 +LMT,1988-02-16,12.11656379699707 +LMT,1988-02-17,12.193251609802246 +LMT,1988-02-18,12.269939422607422 +LMT,1988-02-19,12.42331314086914 +LMT,1988-02-22,13.765336990356445 +LMT,1988-02-23,13.573619842529297 +LMT,1988-02-24,13.803681373596191 +LMT,1988-02-25,13.228528022766113 +LMT,1988-02-26,13.305214881896973 +LMT,1988-02-29,13.228528022766113 +LMT,1988-03-01,13.075153350830078 +LMT,1988-03-02,13.266871452331543 +LMT,1988-03-03,13.726993560791016 +LMT,1988-03-04,13.688650131225586 +LMT,1988-03-07,13.650306701660156 +LMT,1988-03-08,13.803681373596191 +LMT,1988-03-09,13.611963272094727 +LMT,1988-03-10,13.151840209960938 +LMT,1988-03-11,13.458588600158691 +LMT,1988-03-14,13.420245170593262 +LMT,1988-03-15,13.381901741027832 +LMT,1988-03-16,13.266871452331543 +LMT,1988-03-17,13.381901741027832 +LMT,1988-03-18,13.343558311462402 +LMT,1988-03-21,13.343558311462402 +LMT,1988-03-22,13.803681373596191 +LMT,1988-03-23,14.072086334228516 +LMT,1988-03-24,13.803681373596191 +LMT,1988-03-25,13.458588600158691 +LMT,1988-03-28,13.228528022766113 +LMT,1988-03-29,13.381901741027832 +LMT,1988-03-30,13.420245170593262 +LMT,1988-03-31,13.535276412963867 +LMT,1988-04-04,13.305214881896973 +LMT,1988-04-05,13.611963272094727 +LMT,1988-04-06,13.688650131225586 +LMT,1988-04-07,13.573619842529297 +LMT,1988-04-08,13.765336990356445 +LMT,1988-04-11,13.88036823272705 +LMT,1988-04-12,13.803681373596191 +LMT,1988-04-13,13.842024803161621 +LMT,1988-04-14,13.573619842529297 +LMT,1988-04-15,13.496932983398438 +LMT,1988-04-18,13.535276412963867 +LMT,1988-04-19,13.765336990356445 +LMT,1988-04-20,13.573619842529297 +LMT,1988-04-21,13.765336990356445 +LMT,1988-04-22,13.803681373596191 +LMT,1988-04-25,13.688650131225586 +LMT,1988-04-26,13.573619842529297 +LMT,1988-04-27,13.803681373596191 +LMT,1988-04-28,13.688650131225586 +LMT,1988-04-29,13.803681373596191 +LMT,1988-05-02,13.803681373596191 +LMT,1988-05-03,13.803681373596191 +LMT,1988-05-04,13.803681373596191 +LMT,1988-05-05,13.765336990356445 +LMT,1988-05-06,13.726993560791016 +LMT,1988-05-09,13.611963272094727 +LMT,1988-05-10,13.803681373596191 +LMT,1988-05-11,13.650306701660156 +LMT,1988-05-12,13.688650131225586 +LMT,1988-05-13,13.726993560791016 +LMT,1988-05-16,13.91871166229248 +LMT,1988-05-17,13.573619842529297 +LMT,1988-05-18,13.075153350830078 +LMT,1988-05-19,12.88343620300293 +LMT,1988-05-20,12.768404960632324 +LMT,1988-05-23,12.730060577392578 +LMT,1988-05-24,12.768404960632324 +LMT,1988-05-25,12.806748390197754 +LMT,1988-05-26,12.845091819763184 +LMT,1988-05-27,12.806748390197754 +LMT,1988-05-31,12.88343620300293 +LMT,1988-06-01,13.343558311462402 +LMT,1988-06-02,13.113496780395508 +LMT,1988-06-03,13.228528022766113 +LMT,1988-06-06,13.266871452331543 +LMT,1988-06-07,13.305214881896973 +LMT,1988-06-08,13.650306701660156 +LMT,1988-06-09,13.611963272094727 +LMT,1988-06-10,13.726993560791016 +LMT,1988-06-13,13.88036823272705 +LMT,1988-06-14,13.803681373596191 +LMT,1988-06-15,13.842024803161621 +LMT,1988-06-16,13.765336990356445 +LMT,1988-06-17,13.803681373596191 +LMT,1988-06-20,13.726993560791016 +LMT,1988-06-21,13.88036823272705 +LMT,1988-06-22,14.072086334228516 +LMT,1988-06-23,13.88036823272705 +LMT,1988-06-24,13.88036823272705 +LMT,1988-06-27,13.688650131225586 +LMT,1988-06-28,13.726993560791016 +LMT,1988-06-29,13.496932983398438 +LMT,1988-06-30,13.573619842529297 +LMT,1988-07-01,13.650306701660156 +LMT,1988-07-05,13.726993560791016 +LMT,1988-07-06,13.611963272094727 +LMT,1988-07-07,13.611963272094727 +LMT,1988-07-08,13.458588600158691 +LMT,1988-07-11,13.381901741027832 +LMT,1988-07-12,13.458588600158691 +LMT,1988-07-13,13.535276412963867 +LMT,1988-07-14,13.420245170593262 +LMT,1988-07-15,13.343558311462402 +LMT,1988-07-18,13.151840209960938 +LMT,1988-07-19,13.036809921264648 +LMT,1988-07-20,13.151840209960938 +LMT,1988-07-21,13.036809921264648 +LMT,1988-07-22,13.075153350830078 +LMT,1988-07-25,12.88343620300293 +LMT,1988-07-26,13.036809921264648 +LMT,1988-07-27,13.036809921264648 +LMT,1988-07-28,13.228528022766113 +LMT,1988-07-29,13.573619842529297 +LMT,1988-08-01,13.535276412963867 +LMT,1988-08-02,13.535276412963867 +LMT,1988-08-03,13.458588600158691 +LMT,1988-08-04,13.305214881896973 +LMT,1988-08-05,13.266871452331543 +LMT,1988-08-08,13.266871452331543 +LMT,1988-08-09,13.190183639526367 +LMT,1988-08-10,12.998465538024902 +LMT,1988-08-11,12.998465538024902 +LMT,1988-08-12,12.960123062133789 +LMT,1988-08-15,12.806748390197754 +LMT,1988-08-16,12.538344383239746 +LMT,1988-08-17,12.5 +LMT,1988-08-18,12.57668685913086 +LMT,1988-08-19,12.5 +LMT,1988-08-22,12.193251609802246 +LMT,1988-08-23,12.11656379699707 +LMT,1988-08-24,12.154908180236816 +LMT,1988-08-25,12.039876937866211 +LMT,1988-08-26,12.039876937866211 +LMT,1988-08-29,12.11656379699707 +LMT,1988-08-30,12.308281898498535 +LMT,1988-08-31,12.193251609802246 +LMT,1988-09-01,11.924846649169922 +LMT,1988-09-02,12.269939422607422 +LMT,1988-09-06,12.231595039367676 +LMT,1988-09-07,12.308281898498535 +LMT,1988-09-08,12.346626281738281 +LMT,1988-09-09,12.193251609802246 +LMT,1988-09-12,12.154908180236816 +LMT,1988-09-13,12.193251609802246 +LMT,1988-09-14,12.384968757629395 +LMT,1988-09-15,12.231595039367676 +LMT,1988-09-16,12.269939422607422 +LMT,1988-09-19,12.269939422607422 +LMT,1988-09-20,12.269939422607422 +LMT,1988-09-21,12.193251609802246 +LMT,1988-09-22,12.11656379699707 +LMT,1988-09-23,12.078221321105957 +LMT,1988-09-26,12.384968757629395 +LMT,1988-09-27,12.384968757629395 +LMT,1988-09-28,12.308281898498535 +LMT,1988-09-29,12.461655616760254 +LMT,1988-09-30,12.42331314086914 +LMT,1988-10-03,12.461655616760254 +LMT,1988-10-04,12.384968757629395 +LMT,1988-10-05,12.653373718261719 +LMT,1988-10-06,13.113496780395508 +LMT,1988-10-07,13.228528022766113 +LMT,1988-10-10,13.190183639526367 +LMT,1988-10-11,13.190183639526367 +LMT,1988-10-12,13.113496780395508 +LMT,1988-10-13,13.305214881896973 +LMT,1988-10-14,13.305214881896973 +LMT,1988-10-17,13.381901741027832 +LMT,1988-10-18,13.343558311462402 +LMT,1988-10-19,13.113496780395508 +LMT,1988-10-20,13.266871452331543 +LMT,1988-10-21,13.420245170593262 +LMT,1988-10-24,13.266871452331543 +LMT,1988-10-25,13.343558311462402 +LMT,1988-10-26,13.496932983398438 +LMT,1988-10-27,13.458588600158691 +LMT,1988-10-28,13.420245170593262 +LMT,1988-10-31,13.228528022766113 +LMT,1988-11-01,13.151840209960938 +LMT,1988-11-02,13.075153350830078 +LMT,1988-11-03,13.266871452331543 +LMT,1988-11-04,13.190183639526367 +LMT,1988-11-07,12.691718101501465 +LMT,1988-11-08,12.768404960632324 +LMT,1988-11-09,12.538344383239746 +LMT,1988-11-10,12.538344383239746 +LMT,1988-11-11,12.308281898498535 +LMT,1988-11-14,12.308281898498535 +LMT,1988-11-15,12.193251609802246 +LMT,1988-11-16,12.078221321105957 +LMT,1988-11-17,11.924846649169922 +LMT,1988-11-18,12.001534461975098 +LMT,1988-11-21,12.039876937866211 +LMT,1988-11-22,12.078221321105957 +LMT,1988-11-23,12.039876937866211 +LMT,1988-11-25,12.039876937866211 +LMT,1988-11-28,12.154908180236816 +LMT,1988-11-29,12.231595039367676 +LMT,1988-11-30,12.461655616760254 +LMT,1988-12-01,12.346626281738281 +LMT,1988-12-02,12.269939422607422 +LMT,1988-12-05,12.308281898498535 +LMT,1988-12-06,12.57668685913086 +LMT,1988-12-07,12.653373718261719 +LMT,1988-12-08,12.384968757629395 +LMT,1988-12-09,12.42331314086914 +LMT,1988-12-12,12.384968757629395 +LMT,1988-12-13,12.269939422607422 +LMT,1988-12-14,12.346626281738281 +LMT,1988-12-15,12.461655616760254 +LMT,1988-12-16,12.538344383239746 +LMT,1988-12-19,12.691718101501465 +LMT,1988-12-20,12.538344383239746 +LMT,1988-12-21,12.308281898498535 +LMT,1988-12-22,12.269939422607422 +LMT,1988-12-23,13.113496780395508 +LMT,1988-12-27,12.998465538024902 +LMT,1988-12-28,12.88343620300293 +LMT,1988-12-29,12.88343620300293 +LMT,1988-12-30,12.653373718261719 +LMT,1989-01-03,12.615031242370605 +LMT,1989-01-04,13.113496780395508 +LMT,1989-01-05,12.998465538024902 +LMT,1989-01-06,12.921778678894043 +LMT,1989-01-09,13.650306701660156 +LMT,1989-01-10,13.458588600158691 +LMT,1989-01-11,13.420245170593262 +LMT,1989-01-12,13.458588600158691 +LMT,1989-01-13,13.611963272094727 +LMT,1989-01-16,13.496932983398438 +LMT,1989-01-17,13.305214881896973 +LMT,1989-01-18,13.420245170593262 +LMT,1989-01-19,13.420245170593262 +LMT,1989-01-20,13.113496780395508 +LMT,1989-01-23,12.998465538024902 +LMT,1989-01-24,13.305214881896973 +LMT,1989-01-25,13.381901741027832 +LMT,1989-01-26,13.420245170593262 +LMT,1989-01-27,13.381901741027832 +LMT,1989-01-30,13.420245170593262 +LMT,1989-01-31,13.650306701660156 +LMT,1989-02-01,13.88036823272705 +LMT,1989-02-02,14.4171781539917 +LMT,1989-02-03,14.723925590515137 +LMT,1989-02-06,14.34049129486084 +LMT,1989-02-07,14.225460052490234 +LMT,1989-02-08,14.302146911621094 +LMT,1989-02-09,14.723925590515137 +LMT,1989-02-10,14.455520629882812 +LMT,1989-02-13,14.26380443572998 +LMT,1989-02-14,14.225460052490234 +LMT,1989-02-15,14.378833770751953 +LMT,1989-02-16,14.608896255493164 +LMT,1989-02-17,14.723925590515137 +LMT,1989-02-21,14.723925590515137 +LMT,1989-02-22,14.723925590515137 +LMT,1989-02-23,14.723925590515137 +LMT,1989-02-24,14.877301216125488 +LMT,1989-02-27,15.184048652648926 +LMT,1989-02-28,14.915643692016602 +LMT,1989-03-01,14.570551872253418 +LMT,1989-03-02,14.647238731384277 +LMT,1989-03-03,15.184048652648926 +LMT,1989-03-06,15.45245361328125 +LMT,1989-03-07,15.030674934387207 +LMT,1989-03-08,15.030674934387207 +LMT,1989-03-09,14.877301216125488 +LMT,1989-03-10,14.762269973754883 +LMT,1989-03-13,14.685583114624023 +LMT,1989-03-14,14.723925590515137 +LMT,1989-03-15,14.608896255493164 +LMT,1989-03-16,14.532209396362305 +LMT,1989-03-17,14.225460052490234 +LMT,1989-03-20,14.03374195098877 +LMT,1989-03-21,13.95705509185791 +LMT,1989-03-22,13.91871166229248 +LMT,1989-03-23,13.765336990356445 +LMT,1989-03-27,13.842024803161621 +LMT,1989-03-28,14.148773193359375 +LMT,1989-03-29,14.302146911621094 +LMT,1989-03-30,14.302146911621094 +LMT,1989-03-31,14.34049129486084 +LMT,1989-04-03,15.260736465454102 +LMT,1989-04-04,14.647238731384277 +LMT,1989-04-05,14.302146911621094 +LMT,1989-04-06,14.455520629882812 +LMT,1989-04-07,14.4171781539917 +LMT,1989-04-10,14.187116622924805 +LMT,1989-04-11,14.110428810119629 +LMT,1989-04-12,14.072086334228516 +LMT,1989-04-13,14.110428810119629 +LMT,1989-04-14,14.148773193359375 +LMT,1989-04-17,14.072086334228516 +LMT,1989-04-18,14.03374195098877 +LMT,1989-04-19,13.995399475097656 +LMT,1989-04-20,13.995399475097656 +LMT,1989-04-21,14.03374195098877 +LMT,1989-04-24,14.03374195098877 +LMT,1989-04-25,14.148773193359375 +LMT,1989-04-26,14.072086334228516 +LMT,1989-04-27,14.110428810119629 +LMT,1989-04-28,14.03374195098877 +LMT,1989-05-01,14.225460052490234 +LMT,1989-05-02,14.225460052490234 +LMT,1989-05-03,14.26380443572998 +LMT,1989-05-04,14.26380443572998 +LMT,1989-05-05,14.4171781539917 +LMT,1989-05-08,14.493865013122559 +LMT,1989-05-09,14.4171781539917 +LMT,1989-05-10,14.532209396362305 +LMT,1989-05-11,14.532209396362305 +LMT,1989-05-12,14.302146911621094 +LMT,1989-05-15,14.455520629882812 +LMT,1989-05-16,14.532209396362305 +LMT,1989-05-17,14.455520629882812 +LMT,1989-05-18,14.493865013122559 +LMT,1989-05-19,14.570551872253418 +LMT,1989-05-22,14.685583114624023 +LMT,1989-05-23,14.647238731384277 +LMT,1989-05-24,14.723925590515137 +LMT,1989-05-25,14.685583114624023 +LMT,1989-05-26,14.762269973754883 +LMT,1989-05-30,14.800613403320312 +LMT,1989-05-31,14.838956832885742 +LMT,1989-06-01,14.838956832885742 +LMT,1989-06-02,14.992330551147461 +LMT,1989-06-05,14.877301216125488 +LMT,1989-06-06,14.915643692016602 +LMT,1989-06-07,14.915643692016602 +LMT,1989-06-08,14.992330551147461 +LMT,1989-06-09,15.030674934387207 +LMT,1989-06-12,15.222393035888672 +LMT,1989-06-13,15.145706176757812 +LMT,1989-06-14,15.222393035888672 +LMT,1989-06-15,15.069018363952637 +LMT,1989-06-16,14.953988075256348 +LMT,1989-06-19,14.838956832885742 +LMT,1989-06-20,14.685583114624023 +LMT,1989-06-21,14.570551872253418 +LMT,1989-06-22,14.723925590515137 +LMT,1989-06-23,14.953988075256348 +LMT,1989-06-26,14.800613403320312 +LMT,1989-06-27,14.800613403320312 +LMT,1989-06-28,14.455520629882812 +LMT,1989-06-29,14.34049129486084 +LMT,1989-06-30,14.685583114624023 +LMT,1989-07-03,14.570551872253418 +LMT,1989-07-05,14.608896255493164 +LMT,1989-07-06,14.685583114624023 +LMT,1989-07-07,14.762269973754883 +LMT,1989-07-10,14.800613403320312 +LMT,1989-07-11,14.685583114624023 +LMT,1989-07-12,14.800613403320312 +LMT,1989-07-13,14.838956832885742 +LMT,1989-07-14,14.800613403320312 +LMT,1989-07-17,14.800613403320312 +LMT,1989-07-18,15.107361793518066 +LMT,1989-07-19,15.030674934387207 +LMT,1989-07-20,14.953988075256348 +LMT,1989-07-21,14.838956832885742 +LMT,1989-07-24,14.877301216125488 +LMT,1989-07-25,14.915643692016602 +LMT,1989-07-26,14.800613403320312 +LMT,1989-07-27,14.685583114624023 +LMT,1989-07-28,14.762269973754883 +LMT,1989-07-31,14.723925590515137 +LMT,1989-08-01,14.762269973754883 +LMT,1989-08-02,14.915643692016602 +LMT,1989-08-03,14.762269973754883 +LMT,1989-08-04,14.915643692016602 +LMT,1989-08-07,14.953988075256348 +LMT,1989-08-08,15.222393035888672 +LMT,1989-08-09,15.337423324584961 +LMT,1989-08-10,15.41411018371582 +LMT,1989-08-11,15.260736465454102 +LMT,1989-08-14,15.299079895019531 +LMT,1989-08-15,15.41411018371582 +LMT,1989-08-16,15.337423324584961 +LMT,1989-08-17,15.41411018371582 +LMT,1989-08-18,15.337423324584961 +LMT,1989-08-21,14.838956832885742 +LMT,1989-08-22,15.145706176757812 +LMT,1989-08-23,15.337423324584961 +LMT,1989-08-24,15.337423324584961 +LMT,1989-08-25,15.41411018371582 +LMT,1989-08-28,15.490797996520996 +LMT,1989-08-29,16.142637252807617 +LMT,1989-08-30,15.720858573913574 +LMT,1989-08-31,15.682515144348145 +LMT,1989-09-01,15.79754638671875 +LMT,1989-09-05,15.682515144348145 +LMT,1989-09-06,15.490797996520996 +LMT,1989-09-07,15.337423324584961 +LMT,1989-09-08,15.184048652648926 +LMT,1989-09-11,15.184048652648926 +LMT,1989-09-12,15.107361793518066 +LMT,1989-09-13,14.915643692016602 +LMT,1989-09-14,14.723925590515137 +LMT,1989-09-15,14.685583114624023 +LMT,1989-09-18,14.762269973754883 +LMT,1989-09-19,14.838956832885742 +LMT,1989-09-20,14.915643692016602 +LMT,1989-09-21,14.838956832885742 +LMT,1989-09-22,14.877301216125488 +LMT,1989-09-25,14.877301216125488 +LMT,1989-09-26,14.723925590515137 +LMT,1989-09-27,14.647238731384277 +LMT,1989-09-28,14.915643692016602 +LMT,1989-09-29,15.069018363952637 +LMT,1989-10-02,15.260736465454102 +LMT,1989-10-03,15.299079895019531 +LMT,1989-10-04,15.107361793518066 +LMT,1989-10-05,15.069018363952637 +LMT,1989-10-06,15.030674934387207 +LMT,1989-10-09,15.184048652648926 +LMT,1989-10-10,15.107361793518066 +LMT,1989-10-11,15.030674934387207 +LMT,1989-10-12,15.030674934387207 +LMT,1989-10-13,14.723925590515137 +LMT,1989-10-16,14.187116622924805 +LMT,1989-10-17,14.148773193359375 +LMT,1989-10-18,14.03374195098877 +LMT,1989-10-19,13.842024803161621 +LMT,1989-10-20,13.650306701660156 +LMT,1989-10-23,13.496932983398438 +LMT,1989-10-24,13.535276412963867 +LMT,1989-10-25,13.650306701660156 +LMT,1989-10-26,13.573619842529297 +LMT,1989-10-27,13.458588600158691 +LMT,1989-10-30,13.573619842529297 +LMT,1989-10-31,13.573619842529297 +LMT,1989-11-01,13.496932983398438 +LMT,1989-11-02,13.343558311462402 +LMT,1989-11-03,13.075153350830078 +LMT,1989-11-06,13.075153350830078 +LMT,1989-11-07,13.266871452331543 +LMT,1989-11-08,13.458588600158691 +LMT,1989-11-09,13.573619842529297 +LMT,1989-11-10,13.650306701660156 +LMT,1989-11-13,13.573619842529297 +LMT,1989-11-14,12.845091819763184 +LMT,1989-11-15,12.653373718261719 +LMT,1989-11-16,12.768404960632324 +LMT,1989-11-17,12.11656379699707 +LMT,1989-11-20,11.004600524902344 +LMT,1989-11-21,11.349693298339844 +LMT,1989-11-22,11.426380157470703 +LMT,1989-11-24,11.503067016601562 +LMT,1989-11-27,11.541411399841309 +LMT,1989-11-28,11.579754829406738 +LMT,1989-11-29,11.618098258972168 +LMT,1989-11-30,11.694785118103027 +LMT,1989-12-01,11.924846649169922 +LMT,1989-12-04,12.039876937866211 +LMT,1989-12-05,12.154908180236816 +LMT,1989-12-06,11.963190078735352 +LMT,1989-12-07,12.078221321105957 +LMT,1989-12-08,12.154908180236816 +LMT,1989-12-11,12.154908180236816 +LMT,1989-12-12,12.346626281738281 +LMT,1989-12-13,12.461655616760254 +LMT,1989-12-14,12.308281898498535 +LMT,1989-12-15,11.963190078735352 +LMT,1989-12-18,11.848159790039062 +LMT,1989-12-19,11.848159790039062 +LMT,1989-12-20,12.001534461975098 +LMT,1989-12-21,12.078221321105957 +LMT,1989-12-22,12.269939422607422 +LMT,1989-12-26,12.001534461975098 +LMT,1989-12-27,12.001534461975098 +LMT,1989-12-28,11.963190078735352 +LMT,1989-12-29,11.963190078735352 +LMT,1990-01-02,12.5 +LMT,1990-01-03,12.42331314086914 +LMT,1990-01-04,12.384968757629395 +LMT,1990-01-05,12.730060577392578 +LMT,1990-01-08,12.615031242370605 +LMT,1990-01-09,12.538344383239746 +LMT,1990-01-10,12.42331314086914 +LMT,1990-01-11,12.5 +LMT,1990-01-12,12.193251609802246 +LMT,1990-01-15,12.193251609802246 +LMT,1990-01-16,12.461655616760254 +LMT,1990-01-17,12.231595039367676 +LMT,1990-01-18,12.269939422607422 +LMT,1990-01-19,12.193251609802246 +LMT,1990-01-22,12.039876937866211 +LMT,1990-01-23,12.039876937866211 +LMT,1990-01-24,11.694785118103027 +LMT,1990-01-25,10.96625804901123 +LMT,1990-01-26,11.196318626403809 +LMT,1990-01-29,11.579754829406738 +LMT,1990-01-30,11.426380157470703 +LMT,1990-01-31,12.039876937866211 +LMT,1990-02-01,11.733128547668457 +LMT,1990-02-02,11.924846649169922 +LMT,1990-02-05,11.694785118103027 +LMT,1990-02-06,11.311349868774414 +LMT,1990-02-07,11.273006439208984 +LMT,1990-02-08,11.311349868774414 +LMT,1990-02-09,11.273006439208984 +LMT,1990-02-12,10.889571189880371 +LMT,1990-02-13,10.5828218460083 +LMT,1990-02-14,10.544479370117188 +LMT,1990-02-15,10.851226806640625 +LMT,1990-02-16,10.73619556427002 +LMT,1990-02-20,10.65950870513916 +LMT,1990-02-21,11.04294490814209 +LMT,1990-02-22,11.11963176727295 +LMT,1990-02-23,11.11963176727295 +LMT,1990-02-26,10.927913665771484 +LMT,1990-02-27,10.96625804901123 +LMT,1990-02-28,11.11963176727295 +LMT,1990-03-01,11.157975196838379 +LMT,1990-03-02,10.96625804901123 +LMT,1990-03-05,11.08128833770752 +LMT,1990-03-06,11.04294490814209 +LMT,1990-03-07,10.889571189880371 +LMT,1990-03-08,10.96625804901123 +LMT,1990-03-09,10.927913665771484 +LMT,1990-03-12,10.927913665771484 +LMT,1990-03-13,10.851226806640625 +LMT,1990-03-14,11.08128833770752 +LMT,1990-03-15,10.812883377075195 +LMT,1990-03-16,10.851226806640625 +LMT,1990-03-19,11.04294490814209 +LMT,1990-03-20,10.812883377075195 +LMT,1990-03-21,10.851226806640625 +LMT,1990-03-22,10.927913665771484 +LMT,1990-03-23,11.11963176727295 +LMT,1990-03-26,11.004600524902344 +LMT,1990-03-27,11.349693298339844 +LMT,1990-03-28,11.311349868774414 +LMT,1990-03-29,11.234663009643555 +LMT,1990-03-30,11.04294490814209 +LMT,1990-04-02,11.08128833770752 +LMT,1990-04-03,11.273006439208984 +LMT,1990-04-04,11.273006439208984 +LMT,1990-04-05,11.273006439208984 +LMT,1990-04-06,11.503067016601562 +LMT,1990-04-09,11.503067016601562 +LMT,1990-04-10,11.618098258972168 +LMT,1990-04-11,11.618098258972168 +LMT,1990-04-12,11.426380157470703 +LMT,1990-04-16,11.503067016601562 +LMT,1990-04-17,11.349693298339844 +LMT,1990-04-18,11.234663009643555 +LMT,1990-04-19,11.004600524902344 +LMT,1990-04-20,10.5828218460083 +LMT,1990-04-23,10.161043167114258 +LMT,1990-04-24,10.122698783874512 +LMT,1990-04-25,10.122698783874512 +LMT,1990-04-26,9.930981636047363 +LMT,1990-04-27,9.930981636047363 +LMT,1990-04-30,10.122698783874512 +LMT,1990-05-01,10.007669448852539 +LMT,1990-05-02,9.969325065612793 +LMT,1990-05-03,10.122698783874512 +LMT,1990-05-04,10.046011924743652 +LMT,1990-05-07,9.930981636047363 +LMT,1990-05-08,10.046011924743652 +LMT,1990-05-09,10.084356307983398 +LMT,1990-05-10,10.122698783874512 +LMT,1990-05-11,10.314416885375977 +LMT,1990-05-14,10.391103744506836 +LMT,1990-05-15,10.506134986877441 +LMT,1990-05-16,10.467790603637695 +LMT,1990-05-17,10.429448127746582 +LMT,1990-05-18,10.544479370117188 +LMT,1990-05-21,10.774539947509766 +LMT,1990-05-22,10.73619556427002 +LMT,1990-05-23,10.812883377075195 +LMT,1990-05-24,10.812883377075195 +LMT,1990-05-25,10.774539947509766 +LMT,1990-05-29,10.812883377075195 +LMT,1990-05-30,10.851226806640625 +LMT,1990-05-31,10.851226806640625 +LMT,1990-06-01,10.889571189880371 +LMT,1990-06-04,11.196318626403809 +LMT,1990-06-05,11.04294490814209 +LMT,1990-06-06,11.004600524902344 +LMT,1990-06-07,11.004600524902344 +LMT,1990-06-08,10.812883377075195 +LMT,1990-06-11,10.927913665771484 +LMT,1990-06-12,10.889571189880371 +LMT,1990-06-13,10.851226806640625 +LMT,1990-06-14,10.812883377075195 +LMT,1990-06-15,10.889571189880371 +LMT,1990-06-18,10.812883377075195 +LMT,1990-06-19,10.812883377075195 +LMT,1990-06-20,10.889571189880371 +LMT,1990-06-21,10.812883377075195 +LMT,1990-06-22,10.697853088378906 +LMT,1990-06-25,10.544479370117188 +LMT,1990-06-26,10.429448127746582 +LMT,1990-06-27,10.429448127746582 +LMT,1990-06-28,10.314416885375977 +LMT,1990-06-29,10.276074409484863 +LMT,1990-07-02,10.199386596679688 +LMT,1990-07-03,10.046011924743652 +LMT,1990-07-05,9.854293823242188 +LMT,1990-07-06,9.969325065612793 +LMT,1990-07-09,9.777606964111328 +LMT,1990-07-10,9.58588981628418 +LMT,1990-07-11,9.62423324584961 +LMT,1990-07-12,9.700920104980469 +LMT,1990-07-13,9.54754638671875 +LMT,1990-07-16,9.700920104980469 +LMT,1990-07-17,9.854293823242188 +LMT,1990-07-18,9.662576675415039 +LMT,1990-07-19,9.739263534545898 +LMT,1990-07-20,9.700920104980469 +LMT,1990-07-23,9.317484855651855 +LMT,1990-07-24,8.934048652648926 +LMT,1990-07-25,8.09049129486084 +LMT,1990-07-26,8.358896255493164 +LMT,1990-07-27,8.282209396362305 +LMT,1990-07-30,8.550613403320312 +LMT,1990-07-31,8.435583114624023 +LMT,1990-08-01,8.397238731384277 +LMT,1990-08-02,8.588956832885742 +LMT,1990-08-03,8.703988075256348 +LMT,1990-08-06,8.703988075256348 +LMT,1990-08-07,8.819018363952637 +LMT,1990-08-08,9.279141426086426 +LMT,1990-08-09,9.317484855651855 +LMT,1990-08-10,9.010736465454102 +LMT,1990-08-13,9.049079895019531 +LMT,1990-08-14,8.857361793518066 +LMT,1990-08-15,8.819018363952637 +LMT,1990-08-16,8.819018363952637 +LMT,1990-08-17,8.665643692016602 +LMT,1990-08-20,8.703988075256348 +LMT,1990-08-21,8.588956832885742 +LMT,1990-08-22,8.627301216125488 +LMT,1990-08-23,8.358896255493164 +LMT,1990-08-24,8.09049129486084 +LMT,1990-08-27,8.205520629882812 +LMT,1990-08-28,8.243865013122559 +LMT,1990-08-29,8.205520629882812 +LMT,1990-08-30,8.09049129486084 +LMT,1990-08-31,7.860428810119629 +LMT,1990-09-04,7.822085857391357 +LMT,1990-09-05,7.937117099761963 +LMT,1990-09-06,7.860428810119629 +LMT,1990-09-07,8.01380443572998 +LMT,1990-09-10,7.822085857391357 +LMT,1990-09-11,7.745398998260498 +LMT,1990-09-12,7.7837419509887695 +LMT,1990-09-13,7.7837419509887695 +LMT,1990-09-14,7.668712139129639 +LMT,1990-09-17,7.860428810119629 +LMT,1990-09-18,7.898773193359375 +LMT,1990-09-19,7.822085857391357 +LMT,1990-09-20,7.70705509185791 +LMT,1990-09-21,7.860428810119629 +LMT,1990-09-24,7.898773193359375 +LMT,1990-09-25,7.898773193359375 +LMT,1990-09-26,7.975460052490234 +LMT,1990-09-27,7.822085857391357 +LMT,1990-09-28,8.01380443572998 +LMT,1990-10-01,7.822085857391357 +LMT,1990-10-02,7.975460052490234 +LMT,1990-10-03,8.052146911621094 +LMT,1990-10-04,8.128833770751953 +LMT,1990-10-05,8.550613403320312 +LMT,1990-10-08,8.588956832885742 +LMT,1990-10-09,8.550613403320312 +LMT,1990-10-10,8.205520629882812 +LMT,1990-10-11,7.7837419509887695 +LMT,1990-10-12,8.052146911621094 +LMT,1990-10-15,7.7837419509887695 +LMT,1990-10-16,7.668712139129639 +LMT,1990-10-17,7.592024803161621 +LMT,1990-10-18,7.668712139129639 +LMT,1990-10-19,7.860428810119629 +LMT,1990-10-22,8.358896255493164 +LMT,1990-10-23,8.282209396362305 +LMT,1990-10-24,8.1671781539917 +LMT,1990-10-25,7.937117099761963 +LMT,1990-10-26,7.975460052490234 +LMT,1990-10-29,8.1671781539917 +LMT,1990-10-30,8.320551872253418 +LMT,1990-10-31,8.1671781539917 +LMT,1990-11-01,8.320551872253418 +LMT,1990-11-02,8.588956832885742 +LMT,1990-11-05,8.550613403320312 +LMT,1990-11-06,8.972393035888672 +LMT,1990-11-07,8.742330551147461 +LMT,1990-11-08,8.972393035888672 +LMT,1990-11-09,9.049079895019531 +LMT,1990-11-12,9.279141426086426 +LMT,1990-11-13,9.739263534545898 +LMT,1990-11-14,9.62423324584961 +LMT,1990-11-15,9.355828285217285 +LMT,1990-11-16,9.279141426086426 +LMT,1990-11-19,9.470858573913574 +LMT,1990-11-20,9.12576675415039 +LMT,1990-11-21,9.16411018371582 +LMT,1990-11-23,9.12576675415039 +LMT,1990-11-26,9.279141426086426 +LMT,1990-11-27,9.394171714782715 +LMT,1990-11-28,9.470858573913574 +LMT,1990-11-29,9.394171714782715 +LMT,1990-11-30,9.394171714782715 +LMT,1990-12-03,9.279141426086426 +LMT,1990-12-04,9.509202003479004 +LMT,1990-12-05,9.739263534545898 +LMT,1990-12-06,9.700920104980469 +LMT,1990-12-07,9.54754638671875 +LMT,1990-12-10,9.58588981628418 +LMT,1990-12-11,9.470858573913574 +LMT,1990-12-12,9.509202003479004 +LMT,1990-12-13,9.62423324584961 +LMT,1990-12-14,9.700920104980469 +LMT,1990-12-17,10.084356307983398 +LMT,1990-12-18,10.007669448852539 +LMT,1990-12-19,10.352761268615723 +LMT,1990-12-20,10.391103744506836 +LMT,1990-12-21,10.429448127746582 +LMT,1990-12-24,10.276074409484863 +LMT,1990-12-26,10.084356307983398 +LMT,1990-12-27,10.122698783874512 +LMT,1990-12-28,10.314416885375977 +LMT,1990-12-31,10.314416885375977 +LMT,1991-01-02,9.854293823242188 +LMT,1991-01-03,9.815951347351074 +LMT,1991-01-04,9.892638206481934 +LMT,1991-01-07,9.969325065612793 +LMT,1991-01-08,9.815951347351074 +LMT,1991-01-09,9.739263534545898 +LMT,1991-01-10,9.854293823242188 +LMT,1991-01-11,10.007669448852539 +LMT,1991-01-14,9.930981636047363 +LMT,1991-01-15,10.391103744506836 +LMT,1991-01-16,10.352761268615723 +LMT,1991-01-17,10.697853088378906 +LMT,1991-01-18,11.004600524902344 +LMT,1991-01-21,11.503067016601562 +LMT,1991-01-22,11.464723587036133 +LMT,1991-01-23,11.426380157470703 +LMT,1991-01-24,11.11963176727295 +LMT,1991-01-25,11.04294490814209 +LMT,1991-01-28,11.426380157470703 +LMT,1991-01-29,11.311349868774414 +LMT,1991-01-30,11.809816360473633 +LMT,1991-01-31,11.771471977233887 +LMT,1991-02-01,11.656441688537598 +LMT,1991-02-04,11.733128547668457 +LMT,1991-02-05,12.384968757629395 +LMT,1991-02-06,12.308281898498535 +LMT,1991-02-07,12.845091819763184 +LMT,1991-02-08,12.88343620300293 +LMT,1991-02-11,12.88343620300293 +LMT,1991-02-12,12.42331314086914 +LMT,1991-02-13,12.154908180236816 +LMT,1991-02-14,12.308281898498535 +LMT,1991-02-15,12.346626281738281 +LMT,1991-02-19,12.346626281738281 +LMT,1991-02-20,12.11656379699707 +LMT,1991-02-21,12.231595039367676 +LMT,1991-02-22,12.193251609802246 +LMT,1991-02-25,12.11656379699707 +LMT,1991-02-26,11.771471977233887 +LMT,1991-02-27,12.001534461975098 +LMT,1991-02-28,12.231595039367676 +LMT,1991-03-01,12.269939422607422 +LMT,1991-03-04,12.461655616760254 +LMT,1991-03-05,12.538344383239746 +LMT,1991-03-06,12.57668685913086 +LMT,1991-03-07,12.615031242370605 +LMT,1991-03-08,12.730060577392578 +LMT,1991-03-11,12.921778678894043 +LMT,1991-03-12,13.075153350830078 +LMT,1991-03-13,13.343558311462402 +LMT,1991-03-14,13.305214881896973 +LMT,1991-03-15,13.190183639526367 +LMT,1991-03-18,12.42331314086914 +LMT,1991-03-19,12.42331314086914 +LMT,1991-03-20,12.538344383239746 +LMT,1991-03-21,12.461655616760254 +LMT,1991-03-22,12.615031242370605 +LMT,1991-03-25,12.615031242370605 +LMT,1991-03-26,13.036809921264648 +LMT,1991-03-27,13.075153350830078 +LMT,1991-03-28,12.88343620300293 +LMT,1991-04-01,12.768404960632324 +LMT,1991-04-02,13.305214881896973 +LMT,1991-04-03,13.228528022766113 +LMT,1991-04-04,13.420245170593262 +LMT,1991-04-05,13.151840209960938 +LMT,1991-04-08,13.113496780395508 +LMT,1991-04-09,12.653373718261719 +LMT,1991-04-10,12.42331314086914 +LMT,1991-04-11,12.921778678894043 +LMT,1991-04-12,13.151840209960938 +LMT,1991-04-15,13.036809921264648 +LMT,1991-04-16,12.88343620300293 +LMT,1991-04-17,13.036809921264648 +LMT,1991-04-18,12.845091819763184 +LMT,1991-04-19,12.88343620300293 +LMT,1991-04-22,12.960123062133789 +LMT,1991-04-23,13.036809921264648 +LMT,1991-04-24,13.151840209960938 +LMT,1991-04-25,13.036809921264648 +LMT,1991-04-26,13.151840209960938 +LMT,1991-04-29,13.496932983398438 +LMT,1991-04-30,13.611963272094727 +LMT,1991-05-01,13.88036823272705 +LMT,1991-05-02,13.611963272094727 +LMT,1991-05-03,13.650306701660156 +LMT,1991-05-06,13.650306701660156 +LMT,1991-05-07,13.496932983398438 +LMT,1991-05-08,13.228528022766113 +LMT,1991-05-09,13.458588600158691 +LMT,1991-05-10,12.88343620300293 +LMT,1991-05-13,12.806748390197754 +LMT,1991-05-14,12.730060577392578 +LMT,1991-05-15,12.57668685913086 +LMT,1991-05-16,12.845091819763184 +LMT,1991-05-17,12.960123062133789 +LMT,1991-05-20,12.691718101501465 +LMT,1991-05-21,12.768404960632324 +LMT,1991-05-22,12.730060577392578 +LMT,1991-05-23,12.730060577392578 +LMT,1991-05-24,12.845091819763184 +LMT,1991-05-28,12.998465538024902 +LMT,1991-05-29,12.998465538024902 +LMT,1991-05-30,12.806748390197754 +LMT,1991-05-31,12.845091819763184 +LMT,1991-06-03,12.730060577392578 +LMT,1991-06-04,12.653373718261719 +LMT,1991-06-05,12.57668685913086 +LMT,1991-06-06,12.461655616760254 +LMT,1991-06-07,12.269939422607422 +LMT,1991-06-10,12.308281898498535 +LMT,1991-06-11,12.653373718261719 +LMT,1991-06-12,12.653373718261719 +LMT,1991-06-13,12.653373718261719 +LMT,1991-06-14,12.960123062133789 +LMT,1991-06-17,12.88343620300293 +LMT,1991-06-18,13.190183639526367 +LMT,1991-06-19,13.190183639526367 +LMT,1991-06-20,13.266871452331543 +LMT,1991-06-21,13.650306701660156 +LMT,1991-06-24,13.343558311462402 +LMT,1991-06-25,13.266871452331543 +LMT,1991-06-26,13.420245170593262 +LMT,1991-06-27,13.535276412963867 +LMT,1991-06-28,13.381901741027832 +LMT,1991-07-01,13.535276412963867 +LMT,1991-07-02,13.573619842529297 +LMT,1991-07-03,13.458588600158691 +LMT,1991-07-05,13.420245170593262 +LMT,1991-07-08,13.266871452331543 +LMT,1991-07-09,13.113496780395508 +LMT,1991-07-10,13.535276412963867 +LMT,1991-07-11,13.611963272094727 +LMT,1991-07-12,14.187116622924805 +LMT,1991-07-15,13.995399475097656 +LMT,1991-07-16,14.072086334228516 +LMT,1991-07-17,14.225460052490234 +LMT,1991-07-18,14.378833770751953 +LMT,1991-07-19,14.532209396362305 +LMT,1991-07-22,14.4171781539917 +LMT,1991-07-23,14.225460052490234 +LMT,1991-07-24,14.187116622924805 +LMT,1991-07-25,14.302146911621094 +LMT,1991-07-26,13.995399475097656 +LMT,1991-07-29,13.95705509185791 +LMT,1991-07-30,14.26380443572998 +LMT,1991-07-31,14.26380443572998 +LMT,1991-08-01,14.110428810119629 +LMT,1991-08-02,14.03374195098877 +LMT,1991-08-05,13.995399475097656 +LMT,1991-08-06,13.765336990356445 +LMT,1991-08-07,13.726993560791016 +LMT,1991-08-08,13.688650131225586 +LMT,1991-08-09,13.650306701660156 +LMT,1991-08-12,13.765336990356445 +LMT,1991-08-13,13.765336990356445 +LMT,1991-08-14,13.611963272094727 +LMT,1991-08-15,13.573619842529297 +LMT,1991-08-16,13.573619842529297 +LMT,1991-08-19,13.535276412963867 +LMT,1991-08-20,14.03374195098877 +LMT,1991-08-21,13.91871166229248 +LMT,1991-08-22,13.726993560791016 +LMT,1991-08-23,13.535276412963867 +LMT,1991-08-26,13.075153350830078 +LMT,1991-08-27,12.921778678894043 +LMT,1991-08-28,12.730060577392578 +LMT,1991-08-29,12.768404960632324 +LMT,1991-08-30,13.113496780395508 +LMT,1991-09-03,12.960123062133789 +LMT,1991-09-04,12.845091819763184 +LMT,1991-09-05,12.768404960632324 +LMT,1991-09-06,12.998465538024902 +LMT,1991-09-09,12.768404960632324 +LMT,1991-09-10,12.57668685913086 +LMT,1991-09-11,12.615031242370605 +LMT,1991-09-12,12.461655616760254 +LMT,1991-09-13,12.269939422607422 +LMT,1991-09-16,12.653373718261719 +LMT,1991-09-17,12.308281898498535 +LMT,1991-09-18,12.42331314086914 +LMT,1991-09-19,12.231595039367676 +LMT,1991-09-20,12.308281898498535 +LMT,1991-09-23,12.346626281738281 +LMT,1991-09-24,12.57668685913086 +LMT,1991-09-25,12.5 +LMT,1991-09-26,12.57668685913086 +LMT,1991-09-27,12.57668685913086 +LMT,1991-09-30,12.231595039367676 +LMT,1991-10-01,11.771471977233887 +LMT,1991-10-02,11.694785118103027 +LMT,1991-10-03,11.886503219604492 +LMT,1991-10-04,11.848159790039062 +LMT,1991-10-07,11.694785118103027 +LMT,1991-10-08,11.656441688537598 +LMT,1991-10-09,11.541411399841309 +LMT,1991-10-10,11.886503219604492 +LMT,1991-10-11,12.269939422607422 +LMT,1991-10-14,12.308281898498535 +LMT,1991-10-15,12.11656379699707 +LMT,1991-10-16,11.963190078735352 +LMT,1991-10-17,12.461655616760254 +LMT,1991-10-18,12.691718101501465 +LMT,1991-10-21,13.266871452331543 +LMT,1991-10-22,13.91871166229248 +LMT,1991-10-23,13.611963272094727 +LMT,1991-10-24,13.420245170593262 +LMT,1991-10-25,13.535276412963867 +LMT,1991-10-28,13.803681373596191 +LMT,1991-10-29,13.995399475097656 +LMT,1991-10-30,14.302146911621094 +LMT,1991-10-31,13.91871166229248 +LMT,1991-11-01,13.95705509185791 +LMT,1991-11-04,14.148773193359375 +LMT,1991-11-05,13.91871166229248 +LMT,1991-11-06,13.91871166229248 +LMT,1991-11-07,13.88036823272705 +LMT,1991-11-08,14.03374195098877 +LMT,1991-11-11,14.03374195098877 +LMT,1991-11-12,14.148773193359375 +LMT,1991-11-13,14.225460052490234 +LMT,1991-11-14,14.187116622924805 +LMT,1991-11-15,13.88036823272705 +LMT,1991-11-18,13.573619842529297 +LMT,1991-11-19,13.535276412963867 +LMT,1991-11-20,13.228528022766113 +LMT,1991-11-21,13.075153350830078 +LMT,1991-11-22,13.036809921264648 +LMT,1991-11-25,13.343558311462402 +LMT,1991-11-26,13.496932983398438 +LMT,1991-11-27,13.420245170593262 +LMT,1991-11-29,13.420245170593262 +LMT,1991-12-02,13.420245170593262 +LMT,1991-12-03,13.726993560791016 +LMT,1991-12-04,13.650306701660156 +LMT,1991-12-05,13.190183639526367 +LMT,1991-12-06,12.960123062133789 +LMT,1991-12-09,12.768404960632324 +LMT,1991-12-10,13.075153350830078 +LMT,1991-12-11,13.075153350830078 +LMT,1991-12-12,13.496932983398438 +LMT,1991-12-13,13.305214881896973 +LMT,1991-12-16,12.921778678894043 +LMT,1991-12-17,13.190183639526367 +LMT,1991-12-18,13.535276412963867 +LMT,1991-12-19,13.803681373596191 +LMT,1991-12-20,13.381901741027832 +LMT,1991-12-23,13.535276412963867 +LMT,1991-12-24,13.535276412963867 +LMT,1991-12-26,13.420245170593262 +LMT,1991-12-27,13.496932983398438 +LMT,1991-12-30,13.726993560791016 +LMT,1991-12-31,13.803681373596191 +LMT,1992-01-02,13.496932983398438 +LMT,1992-01-03,13.88036823272705 +LMT,1992-01-06,13.381901741027832 +LMT,1992-01-07,13.036809921264648 +LMT,1992-01-08,12.998465538024902 +LMT,1992-01-09,13.113496780395508 +LMT,1992-01-10,13.266871452331543 +LMT,1992-01-13,13.496932983398438 +LMT,1992-01-14,13.496932983398438 +LMT,1992-01-15,13.458588600158691 +LMT,1992-01-16,13.458588600158691 +LMT,1992-01-17,13.611963272094727 +LMT,1992-01-20,13.496932983398438 +LMT,1992-01-21,13.343558311462402 +LMT,1992-01-22,13.496932983398438 +LMT,1992-01-23,13.266871452331543 +LMT,1992-01-24,12.806748390197754 +LMT,1992-01-27,12.806748390197754 +LMT,1992-01-28,12.806748390197754 +LMT,1992-01-29,12.269939422607422 +LMT,1992-01-30,12.730060577392578 +LMT,1992-01-31,12.730060577392578 +LMT,1992-02-03,12.730060577392578 +LMT,1992-02-04,13.113496780395508 +LMT,1992-02-05,13.036809921264648 +LMT,1992-02-06,12.88343620300293 +LMT,1992-02-07,13.458588600158691 +LMT,1992-02-10,13.535276412963867 +LMT,1992-02-11,13.343558311462402 +LMT,1992-02-12,13.266871452331543 +LMT,1992-02-13,13.228528022766113 +LMT,1992-02-14,13.458588600158691 +LMT,1992-02-18,13.650306701660156 +LMT,1992-02-19,13.803681373596191 +LMT,1992-02-20,13.842024803161621 +LMT,1992-02-21,13.726993560791016 +LMT,1992-02-24,13.765336990356445 +LMT,1992-02-25,13.420245170593262 +LMT,1992-02-26,13.343558311462402 +LMT,1992-02-27,13.381901741027832 +LMT,1992-02-28,13.458588600158691 +LMT,1992-03-02,13.496932983398438 +LMT,1992-03-03,13.535276412963867 +LMT,1992-03-04,13.803681373596191 +LMT,1992-03-05,13.765336990356445 +LMT,1992-03-06,13.88036823272705 +LMT,1992-03-09,13.842024803161621 +LMT,1992-03-10,13.842024803161621 +LMT,1992-03-11,13.842024803161621 +LMT,1992-03-12,13.803681373596191 +LMT,1992-03-13,13.91871166229248 +LMT,1992-03-16,13.95705509185791 +LMT,1992-03-17,13.995399475097656 +LMT,1992-03-18,13.91871166229248 +LMT,1992-03-19,13.842024803161621 +LMT,1992-03-20,13.803681373596191 +LMT,1992-03-23,13.88036823272705 +LMT,1992-03-24,13.95705509185791 +LMT,1992-03-25,13.88036823272705 +LMT,1992-03-26,13.803681373596191 +LMT,1992-03-27,13.88036823272705 +LMT,1992-03-30,13.803681373596191 +LMT,1992-03-31,13.842024803161621 +LMT,1992-04-01,13.803681373596191 +LMT,1992-04-02,13.650306701660156 +LMT,1992-04-03,13.803681373596191 +LMT,1992-04-06,13.842024803161621 +LMT,1992-04-07,13.88036823272705 +LMT,1992-04-08,13.535276412963867 +LMT,1992-04-09,13.496932983398438 +LMT,1992-04-10,13.842024803161621 +LMT,1992-04-13,13.95705509185791 +LMT,1992-04-14,13.95705509185791 +LMT,1992-04-15,13.88036823272705 +LMT,1992-04-16,14.4171781539917 +LMT,1992-04-20,14.302146911621094 +LMT,1992-04-21,14.03374195098877 +LMT,1992-04-22,14.187116622924805 +LMT,1992-04-23,14.225460052490234 +LMT,1992-04-24,14.225460052490234 +LMT,1992-04-27,14.148773193359375 +LMT,1992-04-28,14.187116622924805 +LMT,1992-04-29,14.225460052490234 +LMT,1992-04-30,14.26380443572998 +LMT,1992-05-01,14.225460052490234 +LMT,1992-05-04,14.26380443572998 +LMT,1992-05-05,14.148773193359375 +LMT,1992-05-06,13.995399475097656 +LMT,1992-05-07,13.995399475097656 +LMT,1992-05-08,13.995399475097656 +LMT,1992-05-11,14.03374195098877 +LMT,1992-05-12,13.688650131225586 +LMT,1992-05-13,13.726993560791016 +LMT,1992-05-14,13.650306701660156 +LMT,1992-05-15,13.573619842529297 +LMT,1992-05-18,13.611963272094727 +LMT,1992-05-19,13.535276412963867 +LMT,1992-05-20,13.573619842529297 +LMT,1992-05-21,13.535276412963867 +LMT,1992-05-22,13.573619842529297 +LMT,1992-05-26,13.496932983398438 +LMT,1992-05-27,13.611963272094727 +LMT,1992-05-28,13.803681373596191 +LMT,1992-05-29,13.726993560791016 +LMT,1992-06-01,13.726993560791016 +LMT,1992-06-02,13.803681373596191 +LMT,1992-06-03,13.803681373596191 +LMT,1992-06-04,13.765336990356445 +LMT,1992-06-05,13.803681373596191 +LMT,1992-06-08,13.842024803161621 +LMT,1992-06-09,13.91871166229248 +LMT,1992-06-10,13.88036823272705 +LMT,1992-06-11,13.842024803161621 +LMT,1992-06-12,13.765336990356445 +LMT,1992-06-15,13.765336990356445 +LMT,1992-06-16,13.611963272094727 +LMT,1992-06-17,13.688650131225586 +LMT,1992-06-18,13.573619842529297 +LMT,1992-06-19,13.496932983398438 +LMT,1992-06-22,13.381901741027832 +LMT,1992-06-23,13.496932983398438 +LMT,1992-06-24,13.113496780395508 +LMT,1992-06-25,12.998465538024902 +LMT,1992-06-26,13.458588600158691 +LMT,1992-06-29,13.650306701660156 +LMT,1992-06-30,13.535276412963867 +LMT,1992-07-01,13.650306701660156 +LMT,1992-07-02,13.496932983398438 +LMT,1992-07-06,13.458588600158691 +LMT,1992-07-07,13.305214881896973 +LMT,1992-07-08,13.381901741027832 +LMT,1992-07-09,13.420245170593262 +LMT,1992-07-10,13.305214881896973 +LMT,1992-07-13,13.305214881896973 +LMT,1992-07-14,13.650306701660156 +LMT,1992-07-15,13.611963272094727 +LMT,1992-07-16,13.765336990356445 +LMT,1992-07-17,13.765336990356445 +LMT,1992-07-20,13.726993560791016 +LMT,1992-07-21,13.842024803161621 +LMT,1992-07-22,13.88036823272705 +LMT,1992-07-23,14.187116622924805 +LMT,1992-07-24,14.072086334228516 +LMT,1992-07-27,14.072086334228516 +LMT,1992-07-28,14.26380443572998 +LMT,1992-07-29,14.302146911621094 +LMT,1992-07-30,14.532209396362305 +LMT,1992-07-31,14.570551872253418 +LMT,1992-08-03,14.915643692016602 +LMT,1992-08-04,14.915643692016602 +LMT,1992-08-05,14.685583114624023 +LMT,1992-08-06,14.723925590515137 +LMT,1992-08-07,14.493865013122559 +LMT,1992-08-10,14.608896255493164 +LMT,1992-08-11,14.647238731384277 +LMT,1992-08-12,14.532209396362305 +LMT,1992-08-13,14.455520629882812 +LMT,1992-08-14,14.570551872253418 +LMT,1992-08-17,14.838956832885742 +LMT,1992-08-18,14.762269973754883 +LMT,1992-08-19,14.685583114624023 +LMT,1992-08-20,14.723925590515137 +LMT,1992-08-21,14.723925590515137 +LMT,1992-08-24,14.723925590515137 +LMT,1992-08-25,14.34049129486084 +LMT,1992-08-26,14.378833770751953 +LMT,1992-08-27,14.34049129486084 +LMT,1992-08-28,14.34049129486084 +LMT,1992-08-31,14.378833770751953 +LMT,1992-09-01,14.608896255493164 +LMT,1992-09-02,14.570551872253418 +LMT,1992-09-03,14.378833770751953 +LMT,1992-09-04,14.34049129486084 +LMT,1992-09-08,14.608896255493164 +LMT,1992-09-09,14.685583114624023 +LMT,1992-09-10,14.685583114624023 +LMT,1992-09-11,14.838956832885742 +LMT,1992-09-14,14.838956832885742 +LMT,1992-09-15,14.723925590515137 +LMT,1992-09-16,14.685583114624023 +LMT,1992-09-17,14.532209396362305 +LMT,1992-09-18,14.532209396362305 +LMT,1992-09-21,14.455520629882812 +LMT,1992-09-22,14.03374195098877 +LMT,1992-09-23,14.302146911621094 +LMT,1992-09-24,14.4171781539917 +LMT,1992-09-25,14.4171781539917 +LMT,1992-09-28,14.570551872253418 +LMT,1992-09-29,14.455520629882812 +LMT,1992-09-30,14.608896255493164 +LMT,1992-10-01,14.608896255493164 +LMT,1992-10-02,14.455520629882812 +LMT,1992-10-05,14.378833770751953 +LMT,1992-10-06,14.302146911621094 +LMT,1992-10-07,14.34049129486084 +LMT,1992-10-08,14.34049129486084 +LMT,1992-10-09,14.26380443572998 +LMT,1992-10-12,14.493865013122559 +LMT,1992-10-13,14.34049129486084 +LMT,1992-10-14,14.378833770751953 +LMT,1992-10-15,14.34049129486084 +LMT,1992-10-16,14.493865013122559 +LMT,1992-10-19,14.187116622924805 +LMT,1992-10-20,13.765336990356445 +LMT,1992-10-21,13.765336990356445 +LMT,1992-10-22,13.803681373596191 +LMT,1992-10-23,13.995399475097656 +LMT,1992-10-26,13.995399475097656 +LMT,1992-10-27,13.995399475097656 +LMT,1992-10-28,14.072086334228516 +LMT,1992-10-29,14.148773193359375 +LMT,1992-10-30,14.110428810119629 +LMT,1992-11-02,14.26380443572998 +LMT,1992-11-03,14.26380443572998 +LMT,1992-11-04,14.225460052490234 +LMT,1992-11-05,14.26380443572998 +LMT,1992-11-06,14.26380443572998 +LMT,1992-11-09,14.34049129486084 +LMT,1992-11-10,14.302146911621094 +LMT,1992-11-11,14.187116622924805 +LMT,1992-11-12,14.34049129486084 +LMT,1992-11-13,14.493865013122559 +LMT,1992-11-16,14.4171781539917 +LMT,1992-11-17,14.110428810119629 +LMT,1992-11-18,14.570551872253418 +LMT,1992-11-19,14.723925590515137 +LMT,1992-11-20,14.915643692016602 +LMT,1992-11-23,15.337423324584961 +LMT,1992-11-24,15.222393035888672 +LMT,1992-11-25,15.337423324584961 +LMT,1992-11-27,15.260736465454102 +LMT,1992-11-30,15.299079895019531 +LMT,1992-12-01,15.759202003479004 +LMT,1992-12-02,15.950920104980469 +LMT,1992-12-03,15.87423324584961 +LMT,1992-12-04,15.912576675415039 +LMT,1992-12-07,15.87423324584961 +LMT,1992-12-08,16.027606964111328 +LMT,1992-12-09,17.101226806640625 +LMT,1992-12-10,16.871166229248047 +LMT,1992-12-11,16.794479370117188 +LMT,1992-12-14,16.487730026245117 +LMT,1992-12-15,16.29601287841797 +LMT,1992-12-16,16.411043167114258 +LMT,1992-12-17,16.679447174072266 +LMT,1992-12-18,16.679447174072266 +LMT,1992-12-21,17.139570236206055 +LMT,1992-12-22,17.292945861816406 +LMT,1992-12-23,17.599693298339844 +LMT,1992-12-24,17.446319580078125 +LMT,1992-12-28,17.446319580078125 +LMT,1992-12-29,17.369632720947266 +LMT,1992-12-30,17.101226806640625 +LMT,1992-12-31,17.331287384033203 +LMT,1993-01-04,17.139570236206055 +LMT,1993-01-05,17.101226806640625 +LMT,1993-01-06,17.062883377075195 +LMT,1993-01-07,16.794479370117188 +LMT,1993-01-08,16.679447174072266 +LMT,1993-01-11,16.909509658813477 +LMT,1993-01-12,16.947853088378906 +LMT,1993-01-13,17.254600524902344 +LMT,1993-01-14,17.331287384033203 +LMT,1993-01-15,17.062883377075195 +LMT,1993-01-18,17.024539947509766 +LMT,1993-01-19,16.679447174072266 +LMT,1993-01-20,17.024539947509766 +LMT,1993-01-21,17.484663009643555 +LMT,1993-01-22,17.254600524902344 +LMT,1993-01-25,17.407974243164062 +LMT,1993-01-26,17.216257095336914 +LMT,1993-01-27,17.177913665771484 +LMT,1993-01-28,17.177913665771484 +LMT,1993-01-29,17.062883377075195 +LMT,1993-02-01,16.986196517944336 +LMT,1993-02-02,17.523006439208984 +LMT,1993-02-03,18.28987693786621 +LMT,1993-02-04,18.82668685913086 +LMT,1993-02-05,18.021472930908203 +LMT,1993-02-08,17.791410446166992 +LMT,1993-02-09,17.753067016601562 +LMT,1993-02-10,17.94478416442871 +LMT,1993-02-11,18.36656379699707 +LMT,1993-02-12,18.36656379699707 +LMT,1993-02-16,17.753067016601562 +LMT,1993-02-17,17.331287384033203 +LMT,1993-02-18,16.794479370117188 +LMT,1993-02-19,17.024539947509766 +LMT,1993-02-22,17.484663009643555 +LMT,1993-02-23,17.484663009643555 +LMT,1993-02-24,17.484663009643555 +LMT,1993-02-25,18.021472930908203 +LMT,1993-02-26,18.059816360473633 +LMT,1993-03-01,17.86809730529785 +LMT,1993-03-02,17.86809730529785 +LMT,1993-03-03,17.86809730529785 +LMT,1993-03-04,18.021472930908203 +LMT,1993-03-05,17.791410446166992 +LMT,1993-03-08,18.21319007873535 +LMT,1993-03-09,18.36656379699707 +LMT,1993-03-10,18.4049072265625 +LMT,1993-03-11,18.443252563476562 +LMT,1993-03-12,18.59662628173828 +LMT,1993-03-15,18.67331314086914 +LMT,1993-03-16,18.82668685913086 +LMT,1993-03-17,18.75 +LMT,1993-03-18,18.78834342956543 +LMT,1993-03-19,18.980060577392578 +LMT,1993-03-22,19.0950927734375 +LMT,1993-03-23,19.363496780395508 +LMT,1993-03-24,18.82668685913086 +LMT,1993-03-25,19.21012306213379 +LMT,1993-03-26,19.0950927734375 +LMT,1993-03-29,19.440183639526367 +LMT,1993-03-30,19.55521583557129 +LMT,1993-03-31,19.63190269470215 +LMT,1993-04-01,19.478527069091797 +LMT,1993-04-02,19.28680992126465 +LMT,1993-04-05,19.13343620300293 +LMT,1993-04-06,19.325153350830078 +LMT,1993-04-07,19.28680992126465 +LMT,1993-04-08,19.21012306213379 +LMT,1993-04-12,19.63190269470215 +LMT,1993-04-13,19.478527069091797 +LMT,1993-04-14,19.823619842529297 +LMT,1993-04-15,19.900306701660156 +LMT,1993-04-16,19.785276412963867 +LMT,1993-04-19,19.823619842529297 +LMT,1993-04-20,19.55521583557129 +LMT,1993-04-21,19.325153350830078 +LMT,1993-04-22,18.71165657043457 +LMT,1993-04-23,18.519939422607422 +LMT,1993-04-26,17.829755783081055 +LMT,1993-04-27,18.443252563476562 +LMT,1993-04-28,18.71165657043457 +LMT,1993-04-29,19.17177963256836 +LMT,1993-04-30,19.056747436523438 +LMT,1993-05-03,19.325153350830078 +LMT,1993-05-04,19.363496780395508 +LMT,1993-05-05,19.440183639526367 +LMT,1993-05-06,19.670244216918945 +LMT,1993-05-07,19.63190269470215 +LMT,1993-05-10,19.746932983398438 +LMT,1993-05-11,19.785276412963867 +LMT,1993-05-12,19.63190269470215 +LMT,1993-05-13,19.401840209960938 +LMT,1993-05-14,19.440183639526367 +LMT,1993-05-17,19.21012306213379 +LMT,1993-05-18,19.17177963256836 +LMT,1993-05-19,19.13343620300293 +LMT,1993-05-20,19.13343620300293 +LMT,1993-05-21,19.21012306213379 +LMT,1993-05-24,19.056747436523438 +LMT,1993-05-25,18.71165657043457 +LMT,1993-05-26,18.67331314086914 +LMT,1993-05-27,18.4049072265625 +LMT,1993-05-28,18.75 +LMT,1993-06-01,18.90337371826172 +LMT,1993-06-02,19.13343620300293 +LMT,1993-06-03,19.24846649169922 +LMT,1993-06-04,19.24846649169922 +LMT,1993-06-07,19.440183639526367 +LMT,1993-06-08,19.13343620300293 +LMT,1993-06-09,18.980060577392578 +LMT,1993-06-10,19.01840591430664 +LMT,1993-06-11,19.24846649169922 +LMT,1993-06-14,18.94171714782715 +LMT,1993-06-15,19.056747436523438 +LMT,1993-06-16,19.0950927734375 +LMT,1993-06-17,19.056747436523438 +LMT,1993-06-18,18.980060577392578 +LMT,1993-06-21,18.75 +LMT,1993-06-22,19.401840209960938 +LMT,1993-06-23,19.746932983398438 +LMT,1993-06-24,20.245399475097656 +LMT,1993-06-25,19.823619842529297 +LMT,1993-06-28,20.283742904663086 +LMT,1993-06-29,20.168712615966797 +LMT,1993-06-30,20.245399475097656 +LMT,1993-07-01,20.130367279052734 +LMT,1993-07-02,19.976993560791016 +LMT,1993-07-06,20.015336990356445 +LMT,1993-07-07,20.092025756835938 +LMT,1993-07-08,20.168712615966797 +LMT,1993-07-09,20.245399475097656 +LMT,1993-07-12,20.207054138183594 +LMT,1993-07-13,20.207054138183594 +LMT,1993-07-14,20.283742904663086 +LMT,1993-07-15,20.245399475097656 +LMT,1993-07-16,20.513803482055664 +LMT,1993-07-19,20.897239685058594 +LMT,1993-07-20,20.820552825927734 +LMT,1993-07-21,20.667177200317383 +LMT,1993-07-22,20.743864059448242 +LMT,1993-07-23,20.475460052490234 +LMT,1993-07-26,20.552146911621094 +LMT,1993-07-27,20.475460052490234 +LMT,1993-07-28,20.475460052490234 +LMT,1993-07-29,20.552146911621094 +LMT,1993-07-30,20.590490341186523 +LMT,1993-08-02,20.475460052490234 +LMT,1993-08-03,20.398773193359375 +LMT,1993-08-04,19.17177963256836 +LMT,1993-08-05,19.13343620300293 +LMT,1993-08-06,19.24846649169922 +LMT,1993-08-09,19.325153350830078 +LMT,1993-08-10,19.21012306213379 +LMT,1993-08-11,19.478527069091797 +LMT,1993-08-12,19.63190269470215 +LMT,1993-08-13,19.708589553833008 +LMT,1993-08-16,19.670244216918945 +LMT,1993-08-17,19.325153350830078 +LMT,1993-08-18,19.21012306213379 +LMT,1993-08-19,19.24846649169922 +LMT,1993-08-20,19.24846649169922 +LMT,1993-08-23,19.24846649169922 +LMT,1993-08-24,19.056747436523438 +LMT,1993-08-25,18.4049072265625 +LMT,1993-08-26,18.71165657043457 +LMT,1993-08-27,18.90337371826172 +LMT,1993-08-30,19.24846649169922 +LMT,1993-08-31,19.401840209960938 +LMT,1993-09-01,19.516870498657227 +LMT,1993-09-02,19.28680992126465 +LMT,1993-09-03,19.13343620300293 +LMT,1993-09-07,19.13343620300293 +LMT,1993-09-08,19.17177963256836 +LMT,1993-09-09,18.90337371826172 +LMT,1993-09-10,19.056747436523438 +LMT,1993-09-13,19.325153350830078 +LMT,1993-09-14,19.24846649169922 +LMT,1993-09-15,19.24846649169922 +LMT,1993-09-16,19.17177963256836 +LMT,1993-09-17,19.17177963256836 +LMT,1993-09-20,19.21012306213379 +LMT,1993-09-21,19.516870498657227 +LMT,1993-09-22,19.938650131225586 +LMT,1993-09-23,19.976993560791016 +LMT,1993-09-24,20.130367279052734 +LMT,1993-09-27,19.823619842529297 +LMT,1993-09-28,19.63190269470215 +LMT,1993-09-29,19.63190269470215 +LMT,1993-09-30,19.478527069091797 +LMT,1993-10-01,19.478527069091797 +LMT,1993-10-04,19.478527069091797 +LMT,1993-10-05,19.28680992126465 +LMT,1993-10-06,19.708589553833008 +LMT,1993-10-07,19.63190269470215 +LMT,1993-10-08,19.63190269470215 +LMT,1993-10-11,19.63190269470215 +LMT,1993-10-12,19.708589553833008 +LMT,1993-10-13,19.746932983398438 +LMT,1993-10-14,20.207054138183594 +LMT,1993-10-15,19.976993560791016 +LMT,1993-10-18,20.590490341186523 +LMT,1993-10-19,20.667177200317383 +LMT,1993-10-20,20.590490341186523 +LMT,1993-10-21,20.398773193359375 +LMT,1993-10-22,20.590490341186523 +LMT,1993-10-25,20.705520629882812 +LMT,1993-10-26,20.513803482055664 +LMT,1993-10-27,20.590490341186523 +LMT,1993-10-28,21.1656436920166 +LMT,1993-10-29,21.127300262451172 +LMT,1993-11-01,21.24233055114746 +LMT,1993-11-02,21.54907989501953 +LMT,1993-11-03,21.24233055114746 +LMT,1993-11-04,20.973926544189453 +LMT,1993-11-05,21.050613403320312 +LMT,1993-11-08,21.280675888061523 +LMT,1993-11-09,21.395706176757812 +LMT,1993-11-10,21.66411018371582 +LMT,1993-11-11,21.70245361328125 +LMT,1993-11-12,21.62576675415039 +LMT,1993-11-15,21.434049606323242 +LMT,1993-11-16,21.5107364654541 +LMT,1993-11-17,21.434049606323242 +LMT,1993-11-18,21.31901741027832 +LMT,1993-11-19,21.54907989501953 +LMT,1993-11-22,21.58742332458496 +LMT,1993-11-23,21.5107364654541 +LMT,1993-11-24,21.58742332458496 +LMT,1993-11-26,21.62576675415039 +LMT,1993-11-29,21.5107364654541 +LMT,1993-11-30,21.5107364654541 +LMT,1993-12-01,21.31901741027832 +LMT,1993-12-02,21.5107364654541 +LMT,1993-12-03,21.66411018371582 +LMT,1993-12-06,21.472393035888672 +LMT,1993-12-07,21.54907989501953 +LMT,1993-12-08,21.5107364654541 +LMT,1993-12-09,21.434049606323242 +LMT,1993-12-10,21.1656436920166 +LMT,1993-12-13,21.24233055114746 +LMT,1993-12-14,21.050613403320312 +LMT,1993-12-15,21.088956832885742 +LMT,1993-12-16,20.973926544189453 +LMT,1993-12-17,21.127300262451172 +LMT,1993-12-20,21.20398712158203 +LMT,1993-12-21,20.743864059448242 +LMT,1993-12-22,21.1656436920166 +LMT,1993-12-23,21.280675888061523 +LMT,1993-12-27,21.012269973754883 +LMT,1993-12-28,21.24233055114746 +LMT,1993-12-29,21.395706176757812 +LMT,1993-12-30,21.1656436920166 +LMT,1993-12-31,20.935583114624023 +LMT,1994-01-03,20.667177200317383 +LMT,1994-01-04,20.207054138183594 +LMT,1994-01-05,20.398773193359375 +LMT,1994-01-06,20.398773193359375 +LMT,1994-01-07,20.245399475097656 +LMT,1994-01-10,20.207054138183594 +LMT,1994-01-11,20.283742904663086 +LMT,1994-01-12,20.475460052490234 +LMT,1994-01-13,20.322086334228516 +LMT,1994-01-14,20.053680419921875 +LMT,1994-01-17,19.823619842529297 +LMT,1994-01-18,20.015336990356445 +LMT,1994-01-19,19.823619842529297 +LMT,1994-01-20,19.823619842529297 +LMT,1994-01-21,19.55521583557129 +LMT,1994-01-24,19.401840209960938 +LMT,1994-01-25,19.325153350830078 +LMT,1994-01-26,19.55521583557129 +LMT,1994-01-27,19.55521583557129 +LMT,1994-01-28,19.670244216918945 +LMT,1994-01-31,19.900306701660156 +LMT,1994-02-01,20.207054138183594 +LMT,1994-02-02,20.245399475097656 +LMT,1994-02-03,20.092025756835938 +LMT,1994-02-04,19.785276412963867 +LMT,1994-02-07,19.861963272094727 +LMT,1994-02-08,19.938650131225586 +LMT,1994-02-09,19.746932983398438 +LMT,1994-02-10,20.207054138183594 +LMT,1994-02-11,20.283742904663086 +LMT,1994-02-14,19.938650131225586 +LMT,1994-02-15,20.360429763793945 +LMT,1994-02-16,20.207054138183594 +LMT,1994-02-17,20.667177200317383 +LMT,1994-02-18,20.360429763793945 +LMT,1994-02-22,20.628833770751953 +LMT,1994-02-23,20.552146911621094 +LMT,1994-02-24,20.398773193359375 +LMT,1994-02-25,20.245399475097656 +LMT,1994-02-28,20.130367279052734 +LMT,1994-03-01,20.283742904663086 +LMT,1994-03-02,20.245399475097656 +LMT,1994-03-03,20.207054138183594 +LMT,1994-03-04,20.322086334228516 +LMT,1994-03-07,20.245399475097656 +LMT,1994-03-08,20.168712615966797 +LMT,1994-03-09,20.322086334228516 +LMT,1994-03-10,20.283742904663086 +LMT,1994-03-11,20.667177200317383 +LMT,1994-03-14,20.398773193359375 +LMT,1994-03-15,20.743864059448242 +LMT,1994-03-16,20.820552825927734 +LMT,1994-03-17,20.398773193359375 +LMT,1994-03-18,20.475460052490234 +LMT,1994-03-21,20.360429763793945 +LMT,1994-03-22,20.398773193359375 +LMT,1994-03-23,20.398773193359375 +LMT,1994-03-24,20.552146911621094 +LMT,1994-03-25,20.475460052490234 +LMT,1994-03-28,20.628833770751953 +LMT,1994-03-29,20.475460052490234 +LMT,1994-03-30,19.746932983398438 +LMT,1994-03-31,19.708589553833008 +LMT,1994-04-04,19.28680992126465 +LMT,1994-04-05,19.63190269470215 +LMT,1994-04-06,19.325153350830078 +LMT,1994-04-07,19.325153350830078 +LMT,1994-04-08,19.01840591430664 +LMT,1994-04-11,18.78834342956543 +LMT,1994-04-12,18.59662628173828 +LMT,1994-04-13,18.63496971130371 +LMT,1994-04-14,18.67331314086914 +LMT,1994-04-15,18.59662628173828 +LMT,1994-04-18,18.48159408569336 +LMT,1994-04-19,18.63496971130371 +LMT,1994-04-20,18.75 +LMT,1994-04-21,18.90337371826172 +LMT,1994-04-22,18.86503028869629 +LMT,1994-04-25,18.980060577392578 +LMT,1994-04-26,18.71165657043457 +LMT,1994-04-28,18.71165657043457 +LMT,1994-04-29,18.82668685913086 +LMT,1994-05-02,18.71165657043457 +LMT,1994-05-03,18.78834342956543 +LMT,1994-05-04,18.86503028869629 +LMT,1994-05-05,19.056747436523438 +LMT,1994-05-06,18.75 +LMT,1994-05-09,18.28987693786621 +LMT,1994-05-10,18.67331314086914 +LMT,1994-05-11,18.32822036743164 +LMT,1994-05-12,18.519939422607422 +LMT,1994-05-13,18.59662628173828 +LMT,1994-05-16,18.86503028869629 +LMT,1994-05-17,18.86503028869629 +LMT,1994-05-18,18.94171714782715 +LMT,1994-05-19,19.0950927734375 +LMT,1994-05-20,19.440183639526367 +LMT,1994-05-23,19.55521583557129 +LMT,1994-05-24,19.785276412963867 +LMT,1994-05-25,19.708589553833008 +LMT,1994-05-26,19.746932983398438 +LMT,1994-05-27,19.670244216918945 +LMT,1994-05-31,19.593557357788086 +LMT,1994-06-01,19.785276412963867 +LMT,1994-06-02,19.785276412963867 +LMT,1994-06-03,20.053680419921875 +LMT,1994-06-06,20.130367279052734 +LMT,1994-06-07,20.092025756835938 +LMT,1994-06-08,20.015336990356445 +LMT,1994-06-09,20.053680419921875 +LMT,1994-06-10,19.938650131225586 +LMT,1994-06-13,20.015336990356445 +LMT,1994-06-14,20.283742904663086 +LMT,1994-06-15,20.053680419921875 +LMT,1994-06-16,20.092025756835938 +LMT,1994-06-17,20.130367279052734 +LMT,1994-06-20,20.053680419921875 +LMT,1994-06-21,20.207054138183594 +LMT,1994-06-22,20.130367279052734 +LMT,1994-06-23,20.015336990356445 +LMT,1994-06-24,19.746932983398438 +LMT,1994-06-27,19.938650131225586 +LMT,1994-06-28,19.900306701660156 +LMT,1994-06-29,20.092025756835938 +LMT,1994-06-30,20.053680419921875 +LMT,1994-07-01,20.130367279052734 +LMT,1994-07-05,20.130367279052734 +LMT,1994-07-06,19.900306701660156 +LMT,1994-07-07,19.708589553833008 +LMT,1994-07-08,19.63190269470215 +LMT,1994-07-11,19.63190269470215 +LMT,1994-07-12,19.478527069091797 +LMT,1994-07-13,19.363496780395508 +LMT,1994-07-14,19.516870498657227 +LMT,1994-07-15,19.478527069091797 +LMT,1994-07-18,19.363496780395508 +LMT,1994-07-19,19.28680992126465 +LMT,1994-07-20,19.24846649169922 +LMT,1994-07-21,19.01840591430664 +LMT,1994-07-22,18.82668685913086 +LMT,1994-07-25,19.01840591430664 +LMT,1994-07-26,18.67331314086914 +LMT,1994-07-27,19.325153350830078 +LMT,1994-07-28,19.28680992126465 +LMT,1994-07-29,19.325153350830078 +LMT,1994-08-01,19.440183639526367 +LMT,1994-08-02,19.13343620300293 +LMT,1994-08-03,19.670244216918945 +LMT,1994-08-04,19.785276412963867 +LMT,1994-08-05,19.861963272094727 +LMT,1994-08-08,19.823619842529297 +LMT,1994-08-09,19.938650131225586 +LMT,1994-08-10,19.938650131225586 +LMT,1994-08-11,19.785276412963867 +LMT,1994-08-12,19.823619842529297 +LMT,1994-08-15,19.861963272094727 +LMT,1994-08-16,19.785276412963867 +LMT,1994-08-17,19.746932983398438 +LMT,1994-08-18,19.63190269470215 +LMT,1994-08-19,19.746932983398438 +LMT,1994-08-22,19.363496780395508 +LMT,1994-08-23,19.401840209960938 +LMT,1994-08-24,19.823619842529297 +LMT,1994-08-25,19.861963272094727 +LMT,1994-08-26,20.015336990356445 +LMT,1994-08-29,20.245399475097656 +LMT,1994-08-30,23.542945861816406 +LMT,1994-08-31,24.156442642211914 +LMT,1994-09-01,24.233129501342773 +LMT,1994-09-02,24.003067016601562 +LMT,1994-09-06,23.389570236206055 +LMT,1994-09-07,23.121166229248047 +LMT,1994-09-08,23.389570236206055 +LMT,1994-09-09,23.159509658813477 +LMT,1994-09-12,23.006135940551758 +LMT,1994-09-13,22.469324111938477 +LMT,1994-09-14,22.43098258972168 +LMT,1994-09-15,22.354293823242188 +LMT,1994-09-16,22.20092010498047 +LMT,1994-09-19,22.277606964111328 +LMT,1994-09-20,22.009201049804688 +LMT,1994-09-21,22.04754638671875 +LMT,1994-09-22,21.817485809326172 +LMT,1994-09-23,21.62576675415039 +LMT,1994-09-26,21.58742332458496 +LMT,1994-09-27,21.357362747192383 +LMT,1994-09-28,21.5107364654541 +LMT,1994-09-29,21.472393035888672 +LMT,1994-09-30,21.357362747192383 +LMT,1994-10-03,21.1656436920166 +LMT,1994-10-04,20.820552825927734 +LMT,1994-10-05,20.705520629882812 +LMT,1994-10-06,20.820552825927734 +LMT,1994-10-07,21.24233055114746 +LMT,1994-10-10,21.280675888061523 +LMT,1994-10-11,21.817485809326172 +LMT,1994-10-12,22.08588981628418 +LMT,1994-10-13,22.277606964111328 +LMT,1994-10-14,21.89417266845703 +LMT,1994-10-17,22.04754638671875 +LMT,1994-10-18,21.97085952758789 +LMT,1994-10-19,21.77914047241211 +LMT,1994-10-20,21.434049606323242 +LMT,1994-10-21,21.24233055114746 +LMT,1994-10-24,21.31901741027832 +LMT,1994-10-25,21.70245361328125 +LMT,1994-10-26,21.85582733154297 +LMT,1994-10-27,21.932514190673828 +LMT,1994-10-28,21.932514190673828 +LMT,1994-10-31,22.08588981628418 +LMT,1994-11-01,22.20092010498047 +LMT,1994-11-02,22.08588981628418 +LMT,1994-11-03,22.20092010498047 +LMT,1994-11-04,21.932514190673828 +LMT,1994-11-07,21.932514190673828 +LMT,1994-11-08,22.12423324584961 +LMT,1994-11-09,22.50766944885254 +LMT,1994-11-10,22.699386596679688 +LMT,1994-11-11,22.354293823242188 +LMT,1994-11-14,22.392637252807617 +LMT,1994-11-15,22.12423324584961 +LMT,1994-11-16,21.97085952758789 +LMT,1994-11-17,21.97085952758789 +LMT,1994-11-18,21.817485809326172 +LMT,1994-11-21,21.62576675415039 +LMT,1994-11-22,20.973926544189453 +LMT,1994-11-23,20.973926544189453 +LMT,1994-11-25,20.935583114624023 +LMT,1994-11-28,20.897239685058594 +LMT,1994-11-29,21.050613403320312 +LMT,1994-11-30,21.088956832885742 +LMT,1994-12-01,20.973926544189453 +LMT,1994-12-02,21.127300262451172 +LMT,1994-12-05,21.127300262451172 +LMT,1994-12-06,21.088956832885742 +LMT,1994-12-07,21.012269973754883 +LMT,1994-12-08,20.628833770751953 +LMT,1994-12-09,20.552146911621094 +LMT,1994-12-12,20.628833770751953 +LMT,1994-12-13,20.398773193359375 +LMT,1994-12-14,20.513803482055664 +LMT,1994-12-15,20.782209396362305 +LMT,1994-12-16,20.935583114624023 +LMT,1994-12-19,21.31901741027832 +LMT,1994-12-20,21.58742332458496 +LMT,1994-12-21,21.472393035888672 +LMT,1994-12-22,21.70245361328125 +LMT,1994-12-23,22.009201049804688 +LMT,1994-12-27,22.16257667541504 +LMT,1994-12-28,21.97085952758789 +LMT,1994-12-29,22.43098258972168 +LMT,1994-12-30,22.277606964111328 +LMT,1995-01-03,22.20092010498047 +LMT,1995-01-04,22.315950393676758 +LMT,1995-01-05,22.622699737548828 +LMT,1995-01-06,22.814416885375977 +LMT,1995-01-09,22.814416885375977 +LMT,1995-01-10,23.082822799682617 +LMT,1995-01-11,22.929447174072266 +LMT,1995-01-12,22.737730026245117 +LMT,1995-01-13,22.814416885375977 +LMT,1995-01-16,22.814416885375977 +LMT,1995-01-17,22.737730026245117 +LMT,1995-01-18,22.43098258972168 +LMT,1995-01-19,22.354293823242188 +LMT,1995-01-20,22.277606964111328 +LMT,1995-01-23,22.354293823242188 +LMT,1995-01-24,22.2392635345459 +LMT,1995-01-25,22.2392635345459 +LMT,1995-01-26,22.43098258972168 +LMT,1995-01-27,22.43098258972168 +LMT,1995-01-30,22.315950393676758 +LMT,1995-01-31,22.08588981628418 +LMT,1995-02-01,22.04754638671875 +LMT,1995-02-02,21.932514190673828 +LMT,1995-02-03,22.009201049804688 +LMT,1995-02-06,22.392637252807617 +LMT,1995-02-07,22.50766944885254 +LMT,1995-02-08,22.737730026245117 +LMT,1995-02-09,22.699386596679688 +LMT,1995-02-10,23.351226806640625 +LMT,1995-02-13,23.312883377075195 +LMT,1995-02-14,23.542945861816406 +LMT,1995-02-15,23.696319580078125 +LMT,1995-02-16,23.274539947509766 +LMT,1995-02-17,22.967790603637695 +LMT,1995-02-21,23.121166229248047 +LMT,1995-02-22,23.121166229248047 +LMT,1995-02-23,23.159509658813477 +LMT,1995-02-24,23.427913665771484 +LMT,1995-02-27,23.619632720947266 +LMT,1995-02-28,23.811349868774414 +LMT,1995-03-01,23.888036727905273 +LMT,1995-03-02,24.003067016601562 +LMT,1995-03-03,23.888036727905273 +LMT,1995-03-06,23.542945861816406 +LMT,1995-03-07,23.274539947509766 +LMT,1995-03-08,23.236196517944336 +LMT,1995-03-09,23.542945861816406 +LMT,1995-03-10,23.926380157470703 +LMT,1995-03-13,24.50153350830078 +LMT,1995-03-14,25.03834342956543 +LMT,1995-03-15,25.0 +LMT,1995-03-16,25.8125 +LMT,1995-03-17,26.75 +LMT,1995-03-20,26.6875 +LMT,1995-03-21,27.125 +LMT,1995-03-22,26.8125 +LMT,1995-03-23,26.6875 +LMT,1995-03-24,26.75 +LMT,1995-03-27,26.5 +LMT,1995-03-28,26.1875 +LMT,1995-03-29,26.1875 +LMT,1995-03-30,25.9375 +LMT,1995-03-31,26.4375 +LMT,1995-04-03,25.5 +LMT,1995-04-04,26.0 +LMT,1995-04-05,26.0 +LMT,1995-04-06,26.75 +LMT,1995-04-07,26.9375 +LMT,1995-04-10,27.625 +LMT,1995-04-11,27.25 +LMT,1995-04-12,27.5625 +LMT,1995-04-13,27.5 +LMT,1995-04-17,27.3125 +LMT,1995-04-18,27.5625 +LMT,1995-04-19,28.0 +LMT,1995-04-20,28.3125 +LMT,1995-04-21,28.0 +LMT,1995-04-24,29.5 +LMT,1995-04-25,28.75 +LMT,1995-04-26,29.3125 +LMT,1995-04-27,29.0 +LMT,1995-04-28,28.875 +LMT,1995-05-01,28.9375 +LMT,1995-05-02,28.6875 +LMT,1995-05-03,29.25 +LMT,1995-05-04,29.6875 +LMT,1995-05-05,29.25 +LMT,1995-05-08,29.4375 +LMT,1995-05-09,29.375 +LMT,1995-05-10,29.0625 +LMT,1995-05-11,28.875 +LMT,1995-05-12,29.5625 +LMT,1995-05-15,29.875 +LMT,1995-05-16,30.5 +LMT,1995-05-17,30.1875 +LMT,1995-05-18,29.625 +LMT,1995-05-19,29.0625 +LMT,1995-05-22,28.875 +LMT,1995-05-23,28.9375 +LMT,1995-05-24,29.625 +LMT,1995-05-25,29.8125 +LMT,1995-05-26,29.8125 +LMT,1995-05-30,29.625 +LMT,1995-05-31,29.75 +LMT,1995-06-01,30.0625 +LMT,1995-06-02,29.9375 +LMT,1995-06-05,30.125 +LMT,1995-06-06,29.875 +LMT,1995-06-07,29.9375 +LMT,1995-06-08,29.875 +LMT,1995-06-09,28.875 +LMT,1995-06-12,29.375 +LMT,1995-06-13,29.75 +LMT,1995-06-14,29.5625 +LMT,1995-06-15,29.6875 +LMT,1995-06-16,30.375 +LMT,1995-06-19,31.875 +LMT,1995-06-20,31.9375 +LMT,1995-06-21,31.9375 +LMT,1995-06-22,31.8125 +LMT,1995-06-23,31.8125 +LMT,1995-06-26,30.8125 +LMT,1995-06-27,30.5 +LMT,1995-06-28,30.875 +LMT,1995-06-29,31.125 +LMT,1995-06-30,31.5625 +LMT,1995-07-03,31.4375 +LMT,1995-07-05,31.375 +LMT,1995-07-06,31.1875 +LMT,1995-07-07,31.5 +LMT,1995-07-10,31.875 +LMT,1995-07-11,31.9375 +LMT,1995-07-12,31.5625 +LMT,1995-07-13,31.375 +LMT,1995-07-14,31.0 +LMT,1995-07-17,31.25 +LMT,1995-07-18,31.0625 +LMT,1995-07-19,30.4375 +LMT,1995-07-20,30.9375 +LMT,1995-07-21,31.25 +LMT,1995-07-24,31.375 +LMT,1995-07-25,31.25 +LMT,1995-07-26,31.0 +LMT,1995-07-27,32.4375 +LMT,1995-07-28,32.5 +LMT,1995-07-31,31.4375 +LMT,1995-08-01,31.75 +LMT,1995-08-02,31.4375 +LMT,1995-08-03,31.5 +LMT,1995-08-04,31.125 +LMT,1995-08-07,31.25 +LMT,1995-08-08,30.875 +LMT,1995-08-09,30.5625 +LMT,1995-08-10,30.125 +LMT,1995-08-11,30.125 +LMT,1995-08-14,30.125 +LMT,1995-08-15,30.125 +LMT,1995-08-16,30.75 +LMT,1995-08-17,30.75 +LMT,1995-08-18,31.0 +LMT,1995-08-21,31.125 +LMT,1995-08-22,31.0 +LMT,1995-08-23,30.875 +LMT,1995-08-24,30.6875 +LMT,1995-08-25,30.6875 +LMT,1995-08-28,30.25 +LMT,1995-08-29,30.125 +LMT,1995-08-30,30.3125 +LMT,1995-08-31,30.4375 +LMT,1995-09-01,31.0625 +LMT,1995-09-05,31.5 +LMT,1995-09-06,31.75 +LMT,1995-09-07,31.8125 +LMT,1995-09-08,31.75 +LMT,1995-09-11,31.8125 +LMT,1995-09-12,31.625 +LMT,1995-09-13,32.0 +LMT,1995-09-14,31.9375 +LMT,1995-09-15,32.25 +LMT,1995-09-18,31.9375 +LMT,1995-09-19,32.1875 +LMT,1995-09-20,32.5625 +LMT,1995-09-21,32.25 +LMT,1995-09-22,32.25 +LMT,1995-09-25,32.5 +LMT,1995-09-26,32.4375 +LMT,1995-09-27,33.125 +LMT,1995-09-28,33.5625 +LMT,1995-09-29,33.5625 +LMT,1995-10-02,33.0625 +LMT,1995-10-03,32.75 +LMT,1995-10-04,31.875 +LMT,1995-10-05,33.0 +LMT,1995-10-06,33.0 +LMT,1995-10-09,32.9375 +LMT,1995-10-10,32.625 +LMT,1995-10-11,33.375 +LMT,1995-10-12,34.25 +LMT,1995-10-13,34.25 +LMT,1995-10-16,33.9375 +LMT,1995-10-17,34.25 +LMT,1995-10-18,34.4375 +LMT,1995-10-19,34.625 +LMT,1995-10-20,35.0 +LMT,1995-10-23,34.125 +LMT,1995-10-24,34.25 +LMT,1995-10-25,34.25 +LMT,1995-10-26,34.3125 +LMT,1995-10-27,34.625 +LMT,1995-10-30,34.0625 +LMT,1995-10-31,34.0 +LMT,1995-11-01,33.9375 +LMT,1995-11-02,34.0625 +LMT,1995-11-03,34.0 +LMT,1995-11-06,33.9375 +LMT,1995-11-07,34.1875 +LMT,1995-11-08,35.0 +LMT,1995-11-09,34.875 +LMT,1995-11-10,34.8125 +LMT,1995-11-13,34.6875 +LMT,1995-11-14,34.875 +LMT,1995-11-15,35.4375 +LMT,1995-11-16,35.5 +LMT,1995-11-17,35.75 +LMT,1995-11-20,35.5625 +LMT,1995-11-21,36.0 +LMT,1995-11-22,36.125 +LMT,1995-11-24,36.1875 +LMT,1995-11-27,36.375 +LMT,1995-11-28,36.8125 +LMT,1995-11-29,36.75 +LMT,1995-11-30,36.6875 +LMT,1995-12-01,36.9375 +LMT,1995-12-04,36.8125 +LMT,1995-12-05,37.5625 +LMT,1995-12-06,37.6875 +LMT,1995-12-07,37.5 +LMT,1995-12-08,37.1875 +LMT,1995-12-11,36.875 +LMT,1995-12-12,37.125 +LMT,1995-12-13,38.625 +LMT,1995-12-14,38.75 +LMT,1995-12-15,38.125 +LMT,1995-12-18,38.75 +LMT,1995-12-19,38.3125 +LMT,1995-12-20,38.375 +LMT,1995-12-21,38.625 +LMT,1995-12-22,38.875 +LMT,1995-12-26,38.875 +LMT,1995-12-27,38.6875 +LMT,1995-12-28,39.625 +LMT,1995-12-29,39.5 +LMT,1996-01-02,39.875 +LMT,1996-01-03,39.25 +LMT,1996-01-04,39.0 +LMT,1996-01-05,38.6875 +LMT,1996-01-08,40.125 +LMT,1996-01-09,39.4375 +LMT,1996-01-10,39.0 +LMT,1996-01-11,38.0 +LMT,1996-01-12,38.0 +LMT,1996-01-15,38.25 +LMT,1996-01-16,39.25 +LMT,1996-01-17,39.0 +LMT,1996-01-18,38.75 +LMT,1996-01-19,38.8125 +LMT,1996-01-22,38.3125 +LMT,1996-01-23,37.75 +LMT,1996-01-24,37.5 +LMT,1996-01-25,37.0625 +LMT,1996-01-26,37.875 +LMT,1996-01-29,37.75 +LMT,1996-01-30,37.625 +LMT,1996-01-31,37.6875 +LMT,1996-02-01,37.5 +LMT,1996-02-02,37.75 +LMT,1996-02-05,38.375 +LMT,1996-02-06,38.0 +LMT,1996-02-07,38.9375 +LMT,1996-02-08,39.625 +LMT,1996-02-09,39.5 +LMT,1996-02-12,40.0625 +LMT,1996-02-13,39.9375 +LMT,1996-02-14,39.875 +LMT,1996-02-15,39.75 +LMT,1996-02-16,39.3125 +LMT,1996-02-20,39.1875 +LMT,1996-02-21,39.625 +LMT,1996-02-22,39.9375 +LMT,1996-02-23,39.875 +LMT,1996-02-26,38.9375 +LMT,1996-02-27,38.875 +LMT,1996-02-28,38.75 +LMT,1996-02-29,38.125 +LMT,1996-03-01,38.4375 +LMT,1996-03-04,39.375 +LMT,1996-03-05,39.25 +LMT,1996-03-06,38.875 +LMT,1996-03-07,38.375 +LMT,1996-03-08,37.625 +LMT,1996-03-11,37.75 +LMT,1996-03-12,37.4375 +LMT,1996-03-13,37.25 +LMT,1996-03-14,37.625 +LMT,1996-03-15,38.0 +LMT,1996-03-18,38.8125 +LMT,1996-03-19,39.0625 +LMT,1996-03-20,39.375 +LMT,1996-03-21,38.625 +LMT,1996-03-22,39.0 +LMT,1996-03-25,38.625 +LMT,1996-03-26,38.5 +LMT,1996-03-27,38.5 +LMT,1996-03-28,38.375 +LMT,1996-03-29,37.9375 +LMT,1996-04-01,38.875 +LMT,1996-04-02,38.5 +LMT,1996-04-03,39.3125 +LMT,1996-04-04,39.0625 +LMT,1996-04-08,38.5625 +LMT,1996-04-09,38.5625 +LMT,1996-04-10,37.6875 +LMT,1996-04-11,37.5625 +LMT,1996-04-12,38.125 +LMT,1996-04-15,38.625 +LMT,1996-04-16,37.8125 +LMT,1996-04-17,37.8125 +LMT,1996-04-18,37.4375 +LMT,1996-04-19,37.4375 +LMT,1996-04-22,37.9375 +LMT,1996-04-23,38.3125 +LMT,1996-04-24,38.8125 +LMT,1996-04-25,39.125 +LMT,1996-04-26,39.875 +LMT,1996-04-29,39.375 +LMT,1996-04-30,40.3125 +LMT,1996-05-01,41.0625 +LMT,1996-05-02,40.75 +LMT,1996-05-03,40.5 +LMT,1996-05-06,40.4375 +LMT,1996-05-07,40.1875 +LMT,1996-05-08,40.5625 +LMT,1996-05-09,40.375 +LMT,1996-05-10,40.5625 +LMT,1996-05-13,41.625 +LMT,1996-05-14,41.8125 +LMT,1996-05-15,41.5 +LMT,1996-05-16,41.4375 +LMT,1996-05-17,41.9375 +LMT,1996-05-20,41.6875 +LMT,1996-05-21,41.25 +LMT,1996-05-22,41.875 +LMT,1996-05-23,42.625 +LMT,1996-05-24,42.4375 +LMT,1996-05-28,42.0 +LMT,1996-05-29,41.375 +LMT,1996-05-30,41.8125 +LMT,1996-05-31,41.9375 +LMT,1996-06-03,41.875 +LMT,1996-06-04,42.375 +LMT,1996-06-05,42.4375 +LMT,1996-06-06,41.8125 +LMT,1996-06-07,41.75 +LMT,1996-06-10,43.0 +LMT,1996-06-11,43.1875 +LMT,1996-06-12,42.625 +LMT,1996-06-13,42.375 +LMT,1996-06-14,41.875 +LMT,1996-06-17,41.8125 +LMT,1996-06-18,41.6875 +LMT,1996-06-19,41.0 +LMT,1996-06-20,39.9375 +LMT,1996-06-21,41.1875 +LMT,1996-06-24,40.8125 +LMT,1996-06-25,41.5625 +LMT,1996-06-26,41.3125 +LMT,1996-06-27,41.75 +LMT,1996-06-28,42.0 +LMT,1996-07-01,42.6875 +LMT,1996-07-02,43.5 +LMT,1996-07-03,43.6875 +LMT,1996-07-05,42.9375 +LMT,1996-07-08,42.6875 +LMT,1996-07-09,41.6875 +LMT,1996-07-10,41.625 +LMT,1996-07-11,41.375 +LMT,1996-07-12,41.375 +LMT,1996-07-15,40.5 +LMT,1996-07-16,39.0 +LMT,1996-07-17,39.0625 +LMT,1996-07-18,40.1875 +LMT,1996-07-19,40.25 +LMT,1996-07-22,39.9375 +LMT,1996-07-23,40.0 +LMT,1996-07-24,40.125 +LMT,1996-07-25,40.3125 +LMT,1996-07-26,40.875 +LMT,1996-07-29,40.9375 +LMT,1996-07-30,41.125 +LMT,1996-07-31,41.53125 +LMT,1996-08-01,41.4375 +LMT,1996-08-02,41.625 +LMT,1996-08-05,42.125 +LMT,1996-08-06,42.5625 +LMT,1996-08-07,42.8125 +LMT,1996-08-08,42.8125 +LMT,1996-08-09,43.0 +LMT,1996-08-12,42.5625 +LMT,1996-08-13,42.75 +LMT,1996-08-14,42.6875 +LMT,1996-08-15,43.625 +LMT,1996-08-16,43.5625 +LMT,1996-08-19,43.3125 +LMT,1996-08-20,43.4375 +LMT,1996-08-21,42.875 +LMT,1996-08-22,43.125 +LMT,1996-08-23,42.5 +LMT,1996-08-26,42.8125 +LMT,1996-08-27,43.1875 +LMT,1996-08-28,43.3125 +LMT,1996-08-29,42.375 +LMT,1996-08-30,42.0625 +LMT,1996-09-03,42.5 +LMT,1996-09-04,42.0625 +LMT,1996-09-05,41.9375 +LMT,1996-09-06,41.4375 +LMT,1996-09-09,42.1875 +LMT,1996-09-10,43.125 +LMT,1996-09-11,43.5625 +LMT,1996-09-12,43.5 +LMT,1996-09-13,43.6875 +LMT,1996-09-16,43.9375 +LMT,1996-09-17,43.6875 +LMT,1996-09-18,43.75 +LMT,1996-09-19,43.9375 +LMT,1996-09-20,44.25 +LMT,1996-09-23,44.3125 +LMT,1996-09-24,45.0 +LMT,1996-09-25,45.4375 +LMT,1996-09-26,44.875 +LMT,1996-09-27,44.9375 +LMT,1996-09-30,45.0625 +LMT,1996-10-01,45.1875 +LMT,1996-10-02,45.4375 +LMT,1996-10-03,45.6875 +LMT,1996-10-04,46.4375 +LMT,1996-10-07,46.375 +LMT,1996-10-08,46.6875 +LMT,1996-10-09,46.375 +LMT,1996-10-10,46.4375 +LMT,1996-10-11,46.9375 +LMT,1996-10-14,47.1875 +LMT,1996-10-15,47.5625 +LMT,1996-10-16,46.9375 +LMT,1996-10-17,46.625 +LMT,1996-10-18,47.375 +LMT,1996-10-21,46.375 +LMT,1996-10-22,45.875 +LMT,1996-10-23,44.9375 +LMT,1996-10-24,44.875 +LMT,1996-10-25,44.4375 +LMT,1996-10-28,44.1875 +LMT,1996-10-29,44.5 +LMT,1996-10-30,44.875 +LMT,1996-10-31,44.8125 +LMT,1996-11-01,44.6875 +LMT,1996-11-04,45.0 +LMT,1996-11-05,45.0 +LMT,1996-11-06,45.1875 +LMT,1996-11-07,44.875 +LMT,1996-11-08,44.3125 +LMT,1996-11-11,45.125 +LMT,1996-11-12,45.6875 +LMT,1996-11-13,46.3125 +LMT,1996-11-14,46.5 +LMT,1996-11-15,46.875 +LMT,1996-11-18,47.8125 +LMT,1996-11-19,47.5 +LMT,1996-11-20,47.0 +LMT,1996-11-21,46.75 +LMT,1996-11-22,46.5 +LMT,1996-11-25,46.5625 +LMT,1996-11-26,45.875 +LMT,1996-11-27,45.1875 +LMT,1996-11-29,45.3125 +LMT,1996-12-02,45.0625 +LMT,1996-12-03,45.0 +LMT,1996-12-04,44.6875 +LMT,1996-12-05,44.6875 +LMT,1996-12-06,44.75 +LMT,1996-12-09,44.8125 +LMT,1996-12-10,44.75 +LMT,1996-12-11,44.375 +LMT,1996-12-12,44.125 +LMT,1996-12-13,43.125 +LMT,1996-12-16,42.9375 +LMT,1996-12-17,43.625 +LMT,1996-12-18,43.625 +LMT,1996-12-19,43.75 +LMT,1996-12-20,44.75 +LMT,1996-12-23,44.25 +LMT,1996-12-24,44.5625 +LMT,1996-12-26,44.9375 +LMT,1996-12-27,45.1875 +LMT,1996-12-30,45.625 +LMT,1996-12-31,45.75 +LMT,1997-01-02,44.5 +LMT,1997-01-03,44.625 +LMT,1997-01-06,45.375 +LMT,1997-01-07,46.25 +LMT,1997-01-08,44.5625 +LMT,1997-01-09,44.8125 +LMT,1997-01-10,44.875 +LMT,1997-01-13,44.625 +LMT,1997-01-14,44.375 +LMT,1997-01-15,43.8125 +LMT,1997-01-16,44.0625 +LMT,1997-01-17,45.25 +LMT,1997-01-20,45.0 +LMT,1997-01-21,44.375 +LMT,1997-01-22,45.125 +LMT,1997-01-23,45.5625 +LMT,1997-01-24,44.875 +LMT,1997-01-27,45.0625 +LMT,1997-01-28,44.4375 +LMT,1997-01-29,44.75 +LMT,1997-01-30,45.5625 +LMT,1997-01-31,46.0 +LMT,1997-02-03,45.5625 +LMT,1997-02-04,44.9375 +LMT,1997-02-05,44.6875 +LMT,1997-02-06,44.3125 +LMT,1997-02-07,45.0 +LMT,1997-02-10,44.0 +LMT,1997-02-11,44.875 +LMT,1997-02-12,45.8125 +LMT,1997-02-13,45.625 +LMT,1997-02-14,45.3125 +LMT,1997-02-18,44.75 +LMT,1997-02-19,44.625 +LMT,1997-02-20,44.5 +LMT,1997-02-21,44.375 +LMT,1997-02-24,44.6875 +LMT,1997-02-25,44.5625 +LMT,1997-02-26,43.75 +LMT,1997-02-27,43.5625 +LMT,1997-02-28,44.25 +LMT,1997-03-03,44.5625 +LMT,1997-03-04,44.4375 +LMT,1997-03-05,44.375 +LMT,1997-03-06,43.625 +LMT,1997-03-07,43.3125 +LMT,1997-03-10,43.5 +LMT,1997-03-11,43.0 +LMT,1997-03-12,42.75 +LMT,1997-03-13,42.5 +LMT,1997-03-14,42.25 +LMT,1997-03-17,43.0 +LMT,1997-03-18,42.4375 +LMT,1997-03-19,41.8125 +LMT,1997-03-20,41.25 +LMT,1997-03-21,41.375 +LMT,1997-03-24,42.1875 +LMT,1997-03-25,42.9375 +LMT,1997-03-26,42.875 +LMT,1997-03-27,42.0625 +LMT,1997-03-31,42.0 +LMT,1997-04-01,41.6875 +LMT,1997-04-02,40.75 +LMT,1997-04-03,39.625 +LMT,1997-04-04,41.8125 +LMT,1997-04-07,41.9375 +LMT,1997-04-08,41.6875 +LMT,1997-04-09,41.8125 +LMT,1997-04-10,41.75 +LMT,1997-04-11,41.375 +LMT,1997-04-14,41.125 +LMT,1997-04-15,41.5625 +LMT,1997-04-16,42.0625 +LMT,1997-04-17,41.9375 +LMT,1997-04-18,42.25 +LMT,1997-04-21,42.8125 +LMT,1997-04-22,44.25 +LMT,1997-04-23,44.9375 +LMT,1997-04-24,44.5 +LMT,1997-04-25,43.8125 +LMT,1997-04-28,43.6875 +LMT,1997-04-29,44.0 +LMT,1997-04-30,44.75 +LMT,1997-05-01,44.75 +LMT,1997-05-02,45.875 +LMT,1997-05-05,46.5 +LMT,1997-05-06,46.4375 +LMT,1997-05-07,45.875 +LMT,1997-05-08,46.0 +LMT,1997-05-09,45.4375 +LMT,1997-05-12,46.125 +LMT,1997-05-13,45.6875 +LMT,1997-05-14,45.5 +LMT,1997-05-15,45.25 +LMT,1997-05-16,45.0625 +LMT,1997-05-19,45.8125 +LMT,1997-05-20,46.4375 +LMT,1997-05-21,46.8125 +LMT,1997-05-22,47.0625 +LMT,1997-05-23,46.5625 +LMT,1997-05-27,47.0625 +LMT,1997-05-28,46.8125 +LMT,1997-05-29,46.5 +LMT,1997-05-30,46.8125 +LMT,1997-06-02,46.8125 +LMT,1997-06-03,46.375 +LMT,1997-06-04,46.125 +LMT,1997-06-05,46.75 +LMT,1997-06-06,46.5 +LMT,1997-06-09,46.0 +LMT,1997-06-10,46.625 +LMT,1997-06-11,46.8125 +LMT,1997-06-12,47.5625 +LMT,1997-06-13,47.9375 +LMT,1997-06-16,48.6875 +LMT,1997-06-17,47.5625 +LMT,1997-06-18,48.4375 +LMT,1997-06-19,48.125 +LMT,1997-06-20,49.25 +LMT,1997-06-23,49.9375 +LMT,1997-06-24,50.875 +LMT,1997-06-25,51.5 +LMT,1997-06-26,51.3125 +LMT,1997-06-27,52.125 +LMT,1997-06-30,51.78125 +LMT,1997-07-01,51.0 +LMT,1997-07-02,52.0 +LMT,1997-07-03,49.5625 +LMT,1997-07-07,49.84375 +LMT,1997-07-08,50.625 +LMT,1997-07-09,50.78125 +LMT,1997-07-10,51.6875 +LMT,1997-07-11,51.78125 +LMT,1997-07-14,51.6875 +LMT,1997-07-15,51.6875 +LMT,1997-07-16,51.65625 +LMT,1997-07-17,51.0 +LMT,1997-07-18,50.65625 +LMT,1997-07-21,50.6875 +LMT,1997-07-22,50.875 +LMT,1997-07-23,51.75 +LMT,1997-07-24,51.625 +LMT,1997-07-25,50.90625 +LMT,1997-07-28,51.5625 +LMT,1997-07-29,52.3125 +LMT,1997-07-30,53.6875 +LMT,1997-07-31,53.1875 +LMT,1997-08-01,52.21875 +LMT,1997-08-04,51.71875 +LMT,1997-08-05,52.75 +LMT,1997-08-06,52.78125 +LMT,1997-08-07,52.5625 +LMT,1997-08-08,52.40625 +LMT,1997-08-11,53.1875 +LMT,1997-08-12,53.46875 +LMT,1997-08-13,53.125 +LMT,1997-08-14,53.65625 +LMT,1997-08-15,52.40625 +LMT,1997-08-18,52.4375 +LMT,1997-08-19,53.4375 +LMT,1997-08-20,53.59375 +LMT,1997-08-21,53.4375 +LMT,1997-08-22,53.5 +LMT,1997-08-25,53.125 +LMT,1997-08-26,53.34375 +LMT,1997-08-27,52.875 +LMT,1997-08-28,52.46875 +LMT,1997-08-29,51.84375 +LMT,1997-09-02,52.75 +LMT,1997-09-03,53.6875 +LMT,1997-09-04,53.5 +LMT,1997-09-05,52.78125 +LMT,1997-09-08,53.46875 +LMT,1997-09-09,53.5 +LMT,1997-09-10,52.53125 +LMT,1997-09-11,52.03125 +LMT,1997-09-12,52.65625 +LMT,1997-09-15,52.71875 +LMT,1997-09-16,54.6875 +LMT,1997-09-17,53.75 +LMT,1997-09-18,54.5 +LMT,1997-09-19,55.21875 +LMT,1997-09-22,55.0 +LMT,1997-09-23,55.9375 +LMT,1997-09-24,56.0 +LMT,1997-09-25,55.28125 +LMT,1997-09-26,54.71875 +LMT,1997-09-29,52.78125 +LMT,1997-09-30,53.3125 +LMT,1997-10-01,53.0 +LMT,1997-10-02,53.125 +LMT,1997-10-03,53.5 +LMT,1997-10-06,53.875 +LMT,1997-10-07,53.78125 +LMT,1997-10-08,53.6875 +LMT,1997-10-09,53.59375 +LMT,1997-10-10,52.6875 +LMT,1997-10-13,52.4375 +LMT,1997-10-14,52.46875 +LMT,1997-10-15,52.5 +LMT,1997-10-16,52.03125 +LMT,1997-10-17,52.5 +LMT,1997-10-20,52.25 +LMT,1997-10-21,51.875 +LMT,1997-10-22,49.9375 +LMT,1997-10-23,49.3125 +LMT,1997-10-24,48.5 +LMT,1997-10-27,45.96875 +LMT,1997-10-28,46.28125 +LMT,1997-10-29,47.28125 +LMT,1997-10-30,47.125 +LMT,1997-10-31,47.53125 +LMT,1997-11-03,49.5625 +LMT,1997-11-04,49.5 +LMT,1997-11-05,49.15625 +LMT,1997-11-06,48.53125 +LMT,1997-11-07,47.59375 +LMT,1997-11-10,47.03125 +LMT,1997-11-11,46.5 +LMT,1997-11-12,46.0625 +LMT,1997-11-13,45.96875 +LMT,1997-11-14,46.3125 +LMT,1997-11-17,46.71875 +LMT,1997-11-18,46.3125 +LMT,1997-11-19,46.3125 +LMT,1997-11-20,46.40625 +LMT,1997-11-21,46.3125 +LMT,1997-11-24,46.1875 +LMT,1997-11-25,46.75 +LMT,1997-11-26,47.96875 +LMT,1997-11-28,48.8125 +LMT,1997-12-01,48.78125 +LMT,1997-12-02,48.25 +LMT,1997-12-03,47.6875 +LMT,1997-12-04,47.6875 +LMT,1997-12-05,48.03125 +LMT,1997-12-08,48.3125 +LMT,1997-12-09,48.21875 +LMT,1997-12-10,48.71875 +LMT,1997-12-11,48.6875 +LMT,1997-12-12,49.28125 +LMT,1997-12-15,49.21875 +LMT,1997-12-16,47.125 +LMT,1997-12-17,48.3125 +LMT,1997-12-18,47.71875 +LMT,1997-12-19,47.15625 +LMT,1997-12-22,47.1875 +LMT,1997-12-23,46.375 +LMT,1997-12-24,46.78125 +LMT,1997-12-26,46.90625 +LMT,1997-12-29,47.96875 +LMT,1997-12-30,48.5625 +LMT,1997-12-31,49.25 +LMT,1998-01-02,49.0 +LMT,1998-01-05,49.34375 +LMT,1998-01-06,49.5 +LMT,1998-01-07,52.0625 +LMT,1998-01-08,50.8125 +LMT,1998-01-09,49.9375 +LMT,1998-01-12,50.25 +LMT,1998-01-13,50.15625 +LMT,1998-01-14,49.96875 +LMT,1998-01-15,49.71875 +LMT,1998-01-16,49.84375 +LMT,1998-01-20,50.0625 +LMT,1998-01-21,50.96875 +LMT,1998-01-22,52.0 +LMT,1998-01-23,51.90625 +LMT,1998-01-26,52.5 +LMT,1998-01-27,52.71875 +LMT,1998-01-28,52.78125 +LMT,1998-01-29,52.625 +LMT,1998-01-30,52.03125 +LMT,1998-02-02,53.625 +LMT,1998-02-03,53.78125 +LMT,1998-02-04,55.03125 +LMT,1998-02-05,54.5625 +LMT,1998-02-06,55.0625 +LMT,1998-02-09,54.90625 +LMT,1998-02-10,55.25 +LMT,1998-02-11,55.03125 +LMT,1998-02-12,55.5 +LMT,1998-02-13,55.40625 +LMT,1998-02-17,55.1875 +LMT,1998-02-18,55.53125 +LMT,1998-02-19,55.03125 +LMT,1998-02-20,55.90625 +LMT,1998-02-23,55.96875 +LMT,1998-02-24,55.21875 +LMT,1998-02-25,56.875 +LMT,1998-02-26,58.25 +LMT,1998-02-27,58.34375 +LMT,1998-03-02,57.75 +LMT,1998-03-03,57.125 +LMT,1998-03-04,57.0 +LMT,1998-03-05,56.96875 +LMT,1998-03-06,57.59375 +LMT,1998-03-09,58.0 +LMT,1998-03-10,56.21875 +LMT,1998-03-11,58.0625 +LMT,1998-03-12,57.34375 +LMT,1998-03-13,57.25 +LMT,1998-03-16,57.3125 +LMT,1998-03-17,58.1875 +LMT,1998-03-18,57.78125 +LMT,1998-03-19,58.0625 +LMT,1998-03-20,58.5 +LMT,1998-03-23,58.3125 +LMT,1998-03-24,57.625 +LMT,1998-03-25,57.65625 +LMT,1998-03-26,57.5 +LMT,1998-03-27,56.625 +LMT,1998-03-30,55.75 +LMT,1998-03-31,56.25 +LMT,1998-04-01,57.3125 +LMT,1998-04-02,57.25 +LMT,1998-04-03,56.65625 +LMT,1998-04-06,54.8125 +LMT,1998-04-07,56.4375 +LMT,1998-04-08,54.5 +LMT,1998-04-09,54.5 +LMT,1998-04-13,54.65625 +LMT,1998-04-14,55.90625 +LMT,1998-04-15,56.65625 +LMT,1998-04-16,56.4375 +LMT,1998-04-17,55.875 +LMT,1998-04-20,56.3125 +LMT,1998-04-21,56.75 +LMT,1998-04-22,57.5 +LMT,1998-04-23,57.875 +LMT,1998-04-24,56.5 +LMT,1998-04-27,55.5 +LMT,1998-04-28,55.5 +LMT,1998-04-29,55.09375 +LMT,1998-04-30,55.6875 +LMT,1998-05-01,55.25 +LMT,1998-05-04,56.71875 +LMT,1998-05-05,55.8125 +LMT,1998-05-06,56.65625 +LMT,1998-05-07,55.0 +LMT,1998-05-08,56.21875 +LMT,1998-05-11,56.25 +LMT,1998-05-12,56.65625 +LMT,1998-05-13,56.5 +LMT,1998-05-14,56.375 +LMT,1998-05-15,56.53125 +LMT,1998-05-18,56.5 +LMT,1998-05-19,56.65625 +LMT,1998-05-20,56.6875 +LMT,1998-05-21,56.375 +LMT,1998-05-22,56.53125 +LMT,1998-05-26,56.5 +LMT,1998-05-27,55.5625 +LMT,1998-05-28,55.625 +LMT,1998-05-29,56.125 +LMT,1998-06-01,55.9375 +LMT,1998-06-02,55.1875 +LMT,1998-06-03,55.03125 +LMT,1998-06-04,54.75 +LMT,1998-06-05,55.71875 +LMT,1998-06-08,55.8125 +LMT,1998-06-09,55.28125 +LMT,1998-06-10,54.4375 +LMT,1998-06-11,54.5625 +LMT,1998-06-12,54.65625 +LMT,1998-06-15,54.09375 +LMT,1998-06-16,53.4375 +LMT,1998-06-17,52.5 +LMT,1998-06-18,51.90625 +LMT,1998-06-19,51.875 +LMT,1998-06-22,50.75 +LMT,1998-06-23,50.75 +LMT,1998-06-24,52.0 +LMT,1998-06-25,51.3125 +LMT,1998-06-26,51.46875 +LMT,1998-06-29,51.5 +LMT,1998-06-30,52.9375 +LMT,1998-07-01,52.0 +LMT,1998-07-02,52.3125 +LMT,1998-07-06,52.5625 +LMT,1998-07-07,53.0 +LMT,1998-07-08,53.6875 +LMT,1998-07-09,53.3125 +LMT,1998-07-10,52.65625 +LMT,1998-07-13,51.96875 +LMT,1998-07-14,53.0 +LMT,1998-07-15,52.25 +LMT,1998-07-16,51.96875 +LMT,1998-07-17,52.71875 +LMT,1998-07-20,53.15625 +LMT,1998-07-21,53.46875 +LMT,1998-07-22,52.0 +LMT,1998-07-23,51.84375 +LMT,1998-07-24,51.375 +LMT,1998-07-27,50.65625 +LMT,1998-07-28,49.25 +LMT,1998-07-29,48.875 +LMT,1998-07-30,50.46875 +LMT,1998-07-31,49.84375 +LMT,1998-08-03,49.71875 +LMT,1998-08-04,47.78125 +LMT,1998-08-05,48.5 +LMT,1998-08-06,47.4375 +LMT,1998-08-07,47.625 +LMT,1998-08-10,48.1875 +LMT,1998-08-11,47.875 +LMT,1998-08-12,47.65625 +LMT,1998-08-13,47.3125 +LMT,1998-08-14,46.375 +LMT,1998-08-17,46.125 +LMT,1998-08-18,46.5 +LMT,1998-08-19,47.25 +LMT,1998-08-20,48.375 +LMT,1998-08-21,49.0 +LMT,1998-08-24,47.90625 +LMT,1998-08-25,48.75 +LMT,1998-08-26,47.90625 +LMT,1998-08-27,45.5 +LMT,1998-08-28,44.90625 +LMT,1998-08-31,43.78125 +LMT,1998-09-01,45.03125 +LMT,1998-09-02,46.09375 +LMT,1998-09-03,46.5 +LMT,1998-09-04,47.3125 +LMT,1998-09-08,47.875 +LMT,1998-09-09,49.34375 +LMT,1998-09-10,47.71875 +LMT,1998-09-11,47.6875 +LMT,1998-09-14,48.96875 +LMT,1998-09-15,49.53125 +LMT,1998-09-16,51.0 +LMT,1998-09-17,51.75 +LMT,1998-09-18,50.0 +LMT,1998-09-21,47.5625 +LMT,1998-09-22,47.84375 +LMT,1998-09-23,49.875 +LMT,1998-09-24,49.25 +LMT,1998-09-25,51.03125 +LMT,1998-09-28,49.5 +LMT,1998-09-29,51.375 +LMT,1998-09-30,50.40625 +LMT,1998-10-01,49.03125 +LMT,1998-10-02,52.65625 +LMT,1998-10-05,54.6875 +LMT,1998-10-06,56.0625 +LMT,1998-10-07,53.03125 +LMT,1998-10-08,51.75 +LMT,1998-10-09,54.90625 +LMT,1998-10-12,53.25 +LMT,1998-10-13,54.375 +LMT,1998-10-14,54.34375 +LMT,1998-10-15,54.28125 +LMT,1998-10-16,54.34375 +LMT,1998-10-19,54.25 +LMT,1998-10-20,54.0625 +LMT,1998-10-21,53.28125 +LMT,1998-10-22,54.75 +LMT,1998-10-23,54.4375 +LMT,1998-10-26,55.53125 +LMT,1998-10-27,54.875 +LMT,1998-10-28,55.0 +LMT,1998-10-29,55.25 +LMT,1998-10-30,55.6875 +LMT,1998-11-02,55.9375 +LMT,1998-11-03,54.53125 +LMT,1998-11-04,54.65625 +LMT,1998-11-05,56.0625 +LMT,1998-11-06,54.96875 +LMT,1998-11-09,54.375 +LMT,1998-11-10,53.5 +LMT,1998-11-11,50.96875 +LMT,1998-11-12,53.5 +LMT,1998-11-13,53.875 +LMT,1998-11-16,52.84375 +LMT,1998-11-17,52.40625 +LMT,1998-11-18,51.6875 +LMT,1998-11-19,53.125 +LMT,1998-11-20,53.4375 +LMT,1998-11-23,54.1875 +LMT,1998-11-24,53.6875 +LMT,1998-11-25,53.65625 +LMT,1998-11-27,53.09375 +LMT,1998-11-30,51.875 +LMT,1998-12-01,53.1875 +LMT,1998-12-02,51.53125 +LMT,1998-12-03,50.5625 +LMT,1998-12-04,52.84375 +LMT,1998-12-07,50.65625 +LMT,1998-12-08,49.875 +LMT,1998-12-09,50.875 +LMT,1998-12-10,50.875 +LMT,1998-12-11,48.15625 +LMT,1998-12-14,48.34375 +LMT,1998-12-15,46.8125 +LMT,1998-12-16,47.5 +LMT,1998-12-17,47.03125 +LMT,1998-12-18,47.125 +LMT,1998-12-21,46.40625 +LMT,1998-12-22,47.5 +LMT,1998-12-23,42.25 +LMT,1998-12-24,42.0625 +LMT,1998-12-28,41.90625 +LMT,1998-12-29,41.8125 +LMT,1998-12-30,41.65625 +LMT,1998-12-31,42.375 +LMT,1999-01-04,40.5 +LMT,1999-01-05,41.1875 +LMT,1999-01-06,40.875 +LMT,1999-01-07,39.875 +LMT,1999-01-08,39.9375 +LMT,1999-01-11,40.0625 +LMT,1999-01-12,39.8125 +LMT,1999-01-13,40.0 +LMT,1999-01-14,38.75 +LMT,1999-01-15,40.125 +LMT,1999-01-19,39.125 +LMT,1999-01-20,39.375 +LMT,1999-01-21,38.0 +LMT,1999-01-22,37.6875 +LMT,1999-01-25,38.4375 +LMT,1999-01-26,39.125 +LMT,1999-01-27,37.1875 +LMT,1999-01-28,35.9375 +LMT,1999-01-29,35.25 +LMT,1999-02-01,37.0 +LMT,1999-02-02,37.875 +LMT,1999-02-03,39.4375 +LMT,1999-02-04,39.5 +LMT,1999-02-05,37.875 +LMT,1999-02-08,37.375 +LMT,1999-02-09,35.9375 +LMT,1999-02-10,37.0 +LMT,1999-02-11,36.625 +LMT,1999-02-12,36.125 +LMT,1999-02-16,36.9375 +LMT,1999-02-17,36.0 +LMT,1999-02-18,36.25 +LMT,1999-02-19,36.4375 +LMT,1999-02-22,37.8125 +LMT,1999-02-23,37.6875 +LMT,1999-02-24,38.3125 +LMT,1999-02-25,38.25 +LMT,1999-02-26,37.6875 +LMT,1999-03-01,36.5625 +LMT,1999-03-02,37.125 +LMT,1999-03-03,36.875 +LMT,1999-03-04,36.8125 +LMT,1999-03-05,37.5 +LMT,1999-03-08,37.5 +LMT,1999-03-09,37.1875 +LMT,1999-03-10,37.625 +LMT,1999-03-11,37.875 +LMT,1999-03-12,39.25 +LMT,1999-03-15,40.1875 +LMT,1999-03-16,42.0 +LMT,1999-03-17,41.0 +LMT,1999-03-18,41.0 +LMT,1999-03-19,41.0625 +LMT,1999-03-22,39.875 +LMT,1999-03-23,38.75 +LMT,1999-03-24,39.125 +LMT,1999-03-25,38.8125 +LMT,1999-03-26,38.875 +LMT,1999-03-29,38.5625 +LMT,1999-03-30,37.5625 +LMT,1999-03-31,37.75 +LMT,1999-04-01,37.125 +LMT,1999-04-05,37.0 +LMT,1999-04-06,36.4375 +LMT,1999-04-07,36.3125 +LMT,1999-04-08,37.0 +LMT,1999-04-09,36.625 +LMT,1999-04-12,38.1875 +LMT,1999-04-13,38.25 +LMT,1999-04-14,40.6875 +LMT,1999-04-15,41.9375 +LMT,1999-04-16,43.3125 +LMT,1999-04-19,39.75 +LMT,1999-04-20,39.0 +LMT,1999-04-21,41.0 +LMT,1999-04-22,40.8125 +LMT,1999-04-23,41.5 +LMT,1999-04-26,41.375 +LMT,1999-04-27,40.5625 +LMT,1999-04-28,42.125 +LMT,1999-04-29,43.0625 +LMT,1999-04-30,43.0625 +LMT,1999-05-03,44.5625 +LMT,1999-05-04,43.6875 +LMT,1999-05-05,44.125 +LMT,1999-05-06,44.375 +LMT,1999-05-07,43.4375 +LMT,1999-05-10,42.4375 +LMT,1999-05-11,40.9375 +LMT,1999-05-12,43.0 +LMT,1999-05-13,41.125 +LMT,1999-05-14,41.6875 +LMT,1999-05-17,41.625 +LMT,1999-05-18,41.0 +LMT,1999-05-19,40.75 +LMT,1999-05-20,40.875 +LMT,1999-05-21,41.25 +LMT,1999-05-24,41.25 +LMT,1999-05-25,40.9375 +LMT,1999-05-26,41.8125 +LMT,1999-05-27,39.625 +LMT,1999-05-28,40.4375 +LMT,1999-06-01,42.0625 +LMT,1999-06-02,41.5 +LMT,1999-06-03,40.5 +LMT,1999-06-04,40.75 +LMT,1999-06-07,41.5 +LMT,1999-06-08,40.4375 +LMT,1999-06-09,34.875 +LMT,1999-06-10,34.0625 +LMT,1999-06-11,34.0625 +LMT,1999-06-14,34.625 +LMT,1999-06-15,34.75 +LMT,1999-06-16,34.0 +LMT,1999-06-17,34.9375 +LMT,1999-06-18,35.25 +LMT,1999-06-21,35.25 +LMT,1999-06-22,34.9375 +LMT,1999-06-23,35.25 +LMT,1999-06-24,35.1875 +LMT,1999-06-25,35.875 +LMT,1999-06-28,35.75 +LMT,1999-06-29,37.125 +LMT,1999-06-30,37.25 +LMT,1999-07-01,39.3125 +LMT,1999-07-02,38.0 +LMT,1999-07-06,37.9375 +LMT,1999-07-07,37.75 +LMT,1999-07-08,38.0 +LMT,1999-07-09,38.0 +LMT,1999-07-12,37.375 +LMT,1999-07-13,37.25 +LMT,1999-07-14,37.875 +LMT,1999-07-15,38.375 +LMT,1999-07-16,38.875 +LMT,1999-07-19,38.75 +LMT,1999-07-20,38.0 +LMT,1999-07-21,37.90625 +LMT,1999-07-22,38.0625 +LMT,1999-07-23,37.75 +LMT,1999-07-26,36.4375 +LMT,1999-07-27,36.0 +LMT,1999-07-28,35.4375 +LMT,1999-07-29,34.75 +LMT,1999-07-30,34.8125 +LMT,1999-08-02,35.25 +LMT,1999-08-03,35.125 +LMT,1999-08-04,34.625 +LMT,1999-08-05,34.625 +LMT,1999-08-06,34.25 +LMT,1999-08-09,35.1875 +LMT,1999-08-10,35.25 +LMT,1999-08-11,36.125 +LMT,1999-08-12,35.75 +LMT,1999-08-13,36.5625 +LMT,1999-08-16,36.375 +LMT,1999-08-17,37.0625 +LMT,1999-08-18,37.5625 +LMT,1999-08-19,37.3125 +LMT,1999-08-20,37.75 +LMT,1999-08-23,39.25 +LMT,1999-08-24,38.875 +LMT,1999-08-25,38.6875 +LMT,1999-08-26,38.25 +LMT,1999-08-27,37.625 +LMT,1999-08-30,37.4375 +LMT,1999-08-31,37.0 +LMT,1999-09-01,36.875 +LMT,1999-09-02,36.8125 +LMT,1999-09-03,36.625 +LMT,1999-09-07,35.0 +LMT,1999-09-08,35.8125 +LMT,1999-09-09,35.25 +LMT,1999-09-10,35.875 +LMT,1999-09-13,36.25 +LMT,1999-09-14,36.5 +LMT,1999-09-15,35.0 +LMT,1999-09-16,33.6875 +LMT,1999-09-17,34.4375 +LMT,1999-09-20,33.875 +LMT,1999-09-21,33.0625 +LMT,1999-09-22,32.8125 +LMT,1999-09-23,31.4375 +LMT,1999-09-24,30.625 +LMT,1999-09-27,32.1875 +LMT,1999-09-28,31.5 +LMT,1999-09-29,32.3125 +LMT,1999-09-30,32.6875 +LMT,1999-10-01,32.625 +LMT,1999-10-04,32.75 +LMT,1999-10-05,32.1875 +LMT,1999-10-06,30.5 +LMT,1999-10-07,31.5625 +LMT,1999-10-08,30.8125 +LMT,1999-10-11,30.375 +LMT,1999-10-12,28.6875 +LMT,1999-10-13,27.625 +LMT,1999-10-14,26.0 +LMT,1999-10-15,24.125 +LMT,1999-10-18,24.3125 +LMT,1999-10-19,24.75 +LMT,1999-10-20,24.0 +LMT,1999-10-21,23.75 +LMT,1999-10-22,23.75 +LMT,1999-10-25,23.0 +LMT,1999-10-26,22.8125 +LMT,1999-10-27,22.4375 +LMT,1999-10-28,22.9375 +LMT,1999-10-29,20.0 +LMT,1999-11-01,20.125 +LMT,1999-11-02,20.25 +LMT,1999-11-03,18.5625 +LMT,1999-11-04,18.0 +LMT,1999-11-05,17.375 +LMT,1999-11-08,17.6875 +LMT,1999-11-09,18.3125 +LMT,1999-11-10,19.1875 +LMT,1999-11-11,19.8125 +LMT,1999-11-12,19.0 +LMT,1999-11-15,18.875 +LMT,1999-11-16,19.0 +LMT,1999-11-17,19.25 +LMT,1999-11-18,20.625 +LMT,1999-11-19,21.25 +LMT,1999-11-22,20.0 +LMT,1999-11-23,20.25 +LMT,1999-11-24,20.1875 +LMT,1999-11-26,20.0625 +LMT,1999-11-29,20.375 +LMT,1999-11-30,19.875 +LMT,1999-12-01,20.1875 +LMT,1999-12-02,20.0625 +LMT,1999-12-03,20.0 +LMT,1999-12-06,19.5625 +LMT,1999-12-07,19.625 +LMT,1999-12-08,20.0 +LMT,1999-12-09,19.875 +LMT,1999-12-10,19.8125 +LMT,1999-12-13,19.875 +LMT,1999-12-14,20.1875 +LMT,1999-12-15,20.0 +LMT,1999-12-16,20.3125 +LMT,1999-12-17,20.3125 +LMT,1999-12-20,19.9375 +LMT,1999-12-21,19.8125 +LMT,1999-12-22,19.6875 +LMT,1999-12-23,19.75 +LMT,1999-12-27,19.6875 +LMT,1999-12-28,19.5625 +LMT,1999-12-29,19.875 +LMT,1999-12-30,20.3125 +LMT,1999-12-31,21.875 +LMT,2000-01-03,20.25 +LMT,2000-01-04,20.9375 +LMT,2000-01-05,21.0625 +LMT,2000-01-06,21.375 +LMT,2000-01-07,21.4375 +LMT,2000-01-10,20.625 +LMT,2000-01-11,19.9375 +LMT,2000-01-12,21.1875 +LMT,2000-01-13,20.75 +LMT,2000-01-14,20.5 +LMT,2000-01-18,20.0 +LMT,2000-01-19,20.6875 +LMT,2000-01-20,20.5625 +LMT,2000-01-21,21.0 +LMT,2000-01-24,19.5625 +LMT,2000-01-25,19.25 +LMT,2000-01-26,20.0625 +LMT,2000-01-27,19.4375 +LMT,2000-01-28,18.875 +LMT,2000-01-31,18.5 +LMT,2000-02-01,18.6875 +LMT,2000-02-02,18.6875 +LMT,2000-02-03,18.625 +LMT,2000-02-04,19.125 +LMT,2000-02-07,18.75 +LMT,2000-02-08,18.375 +LMT,2000-02-09,18.375 +LMT,2000-02-10,18.3125 +LMT,2000-02-11,17.5 +LMT,2000-02-14,18.0625 +LMT,2000-02-15,18.125 +LMT,2000-02-16,17.75 +LMT,2000-02-17,18.0 +LMT,2000-02-18,17.4375 +LMT,2000-02-22,18.0 +LMT,2000-02-23,17.8125 +LMT,2000-02-24,17.5625 +LMT,2000-02-25,17.75 +LMT,2000-02-28,17.5 +LMT,2000-02-29,17.4375 +LMT,2000-03-01,17.6875 +LMT,2000-03-02,17.125 +LMT,2000-03-03,17.0 +LMT,2000-03-06,18.0 +LMT,2000-03-07,17.3125 +LMT,2000-03-08,17.625 +LMT,2000-03-09,17.125 +LMT,2000-03-10,16.8125 +LMT,2000-03-13,16.9375 +LMT,2000-03-14,16.625 +LMT,2000-03-15,17.125 +LMT,2000-03-16,18.0625 +LMT,2000-03-17,18.0 +LMT,2000-03-20,17.765625 +LMT,2000-03-21,17.3125 +LMT,2000-03-22,17.125 +LMT,2000-03-23,17.0625 +LMT,2000-03-24,17.5 +LMT,2000-03-27,17.8125 +LMT,2000-03-28,18.75 +LMT,2000-03-29,19.25 +LMT,2000-03-30,20.875 +LMT,2000-03-31,20.4375 +LMT,2000-04-03,20.4375 +LMT,2000-04-04,20.3125 +LMT,2000-04-05,20.9375 +LMT,2000-04-06,21.1875 +LMT,2000-04-07,21.0625 +LMT,2000-04-10,21.125 +LMT,2000-04-11,20.875 +LMT,2000-04-12,22.0625 +LMT,2000-04-13,21.625 +LMT,2000-04-14,20.6875 +LMT,2000-04-17,21.3125 +LMT,2000-04-18,21.0 +LMT,2000-04-19,20.875 +LMT,2000-04-20,22.6875 +LMT,2000-04-24,25.875 +LMT,2000-04-25,25.5625 +LMT,2000-04-26,24.125 +LMT,2000-04-27,23.875 +LMT,2000-04-28,24.875 +LMT,2000-05-01,27.0 +LMT,2000-05-02,26.0625 +LMT,2000-05-03,25.5625 +LMT,2000-05-04,26.3125 +LMT,2000-05-05,26.1875 +LMT,2000-05-08,26.0625 +LMT,2000-05-09,26.0 +LMT,2000-05-10,26.0625 +LMT,2000-05-11,26.1875 +LMT,2000-05-12,25.8125 +LMT,2000-05-15,25.625 +LMT,2000-05-16,25.1875 +LMT,2000-05-17,24.5625 +LMT,2000-05-18,24.875 +LMT,2000-05-19,24.3125 +LMT,2000-05-22,23.5625 +LMT,2000-05-23,25.125 +LMT,2000-05-24,25.0625 +LMT,2000-05-25,24.3125 +LMT,2000-05-26,24.0625 +LMT,2000-05-30,24.75 +LMT,2000-05-31,24.6875 +LMT,2000-06-01,25.0625 +LMT,2000-06-02,25.9375 +LMT,2000-06-05,25.875 +LMT,2000-06-06,25.9375 +LMT,2000-06-07,25.375 +LMT,2000-06-08,24.75 +LMT,2000-06-09,25.3125 +LMT,2000-06-12,25.5625 +LMT,2000-06-13,25.25 +LMT,2000-06-14,24.6875 +LMT,2000-06-15,25.0 +LMT,2000-06-16,24.3125 +LMT,2000-06-19,24.6875 +LMT,2000-06-20,24.5 +LMT,2000-06-21,24.0 +LMT,2000-06-22,23.6875 +LMT,2000-06-23,24.1875 +LMT,2000-06-26,24.8125 +LMT,2000-06-27,24.3125 +LMT,2000-06-28,23.6875 +LMT,2000-06-29,25.0 +LMT,2000-06-30,24.8125 +LMT,2000-07-03,24.3125 +LMT,2000-07-05,25.0 +LMT,2000-07-06,25.25 +LMT,2000-07-07,25.3125 +LMT,2000-07-10,25.1875 +LMT,2000-07-11,24.75 +LMT,2000-07-12,25.0625 +LMT,2000-07-13,25.0 +LMT,2000-07-14,26.375 +LMT,2000-07-17,25.375 +LMT,2000-07-18,25.3125 +LMT,2000-07-19,25.375 +LMT,2000-07-20,26.75 +LMT,2000-07-21,26.3125 +LMT,2000-07-24,26.5625 +LMT,2000-07-25,27.1875 +LMT,2000-07-26,27.5 +LMT,2000-07-27,27.1875 +LMT,2000-07-28,28.0 +LMT,2000-07-31,28.125 +LMT,2000-08-01,29.125 +LMT,2000-08-02,28.75 +LMT,2000-08-03,28.375 +LMT,2000-08-04,28.8125 +LMT,2000-08-07,29.4375 +LMT,2000-08-08,29.1875 +LMT,2000-08-09,29.5 +LMT,2000-08-10,29.625 +LMT,2000-08-11,29.625 +LMT,2000-08-14,29.25 +LMT,2000-08-15,28.8125 +LMT,2000-08-16,28.0 +LMT,2000-08-17,27.6875 +LMT,2000-08-18,27.9375 +LMT,2000-08-21,28.4375 +LMT,2000-08-22,29.1875 +LMT,2000-08-23,28.375 +LMT,2000-08-24,28.4375 +LMT,2000-08-25,28.6875 +LMT,2000-08-28,28.3125 +LMT,2000-08-29,27.5625 +LMT,2000-08-30,27.8125 +LMT,2000-08-31,28.375 +LMT,2000-09-01,28.0625 +LMT,2000-09-05,28.25 +LMT,2000-09-06,28.875 +LMT,2000-09-07,30.1875 +LMT,2000-09-08,29.9375 +LMT,2000-09-11,29.8125 +LMT,2000-09-12,29.5 +LMT,2000-09-13,29.6875 +LMT,2000-09-14,29.375 +LMT,2000-09-15,29.5625 +LMT,2000-09-18,29.3125 +LMT,2000-09-19,28.6875 +LMT,2000-09-20,28.75 +LMT,2000-09-21,30.9375 +LMT,2000-09-22,30.375 +LMT,2000-09-25,30.0 +LMT,2000-09-26,32.0 +LMT,2000-09-27,32.86000061035156 +LMT,2000-09-28,32.060001373291016 +LMT,2000-09-29,32.93000030517578 +LMT,2000-10-02,32.099998474121094 +LMT,2000-10-03,32.65999984741211 +LMT,2000-10-04,33.06999969482422 +LMT,2000-10-05,32.650001525878906 +LMT,2000-10-06,31.780000686645508 +LMT,2000-10-09,33.09000015258789 +LMT,2000-10-10,32.72999954223633 +LMT,2000-10-11,32.72999954223633 +LMT,2000-10-12,33.0 +LMT,2000-10-13,33.619998931884766 +LMT,2000-10-16,33.54999923706055 +LMT,2000-10-17,33.0 +LMT,2000-10-18,32.2400016784668 +LMT,2000-10-19,32.5099983215332 +LMT,2000-10-20,34.0099983215332 +LMT,2000-10-23,34.150001525878906 +LMT,2000-10-24,34.150001525878906 +LMT,2000-10-25,34.849998474121094 +LMT,2000-10-26,35.029998779296875 +LMT,2000-10-27,34.54999923706055 +LMT,2000-10-30,35.0 +LMT,2000-10-31,35.849998474121094 +LMT,2000-11-01,35.38999938964844 +LMT,2000-11-02,35.0 +LMT,2000-11-03,32.29999923706055 +LMT,2000-11-06,33.5099983215332 +LMT,2000-11-07,33.369998931884766 +LMT,2000-11-08,32.790000915527344 +LMT,2000-11-09,32.150001525878906 +LMT,2000-11-10,31.889999389648438 +LMT,2000-11-13,31.760000228881836 +LMT,2000-11-14,32.5 +LMT,2000-11-15,32.959999084472656 +LMT,2000-11-16,33.22999954223633 +LMT,2000-11-17,33.59000015258789 +LMT,2000-11-20,33.630001068115234 +LMT,2000-11-21,34.36000061035156 +LMT,2000-11-22,33.900001525878906 +LMT,2000-11-24,34.349998474121094 +LMT,2000-11-27,32.95000076293945 +LMT,2000-11-28,33.79999923706055 +LMT,2000-11-29,34.900001525878906 +LMT,2000-11-30,34.099998474121094 +LMT,2000-12-01,31.399999618530273 +LMT,2000-12-04,33.70000076293945 +LMT,2000-12-05,33.720001220703125 +LMT,2000-12-06,31.3799991607666 +LMT,2000-12-07,32.06999969482422 +LMT,2000-12-08,32.2599983215332 +LMT,2000-12-11,31.6200008392334 +LMT,2000-12-12,30.5 +LMT,2000-12-13,30.200000762939453 +LMT,2000-12-14,30.790000915527344 +LMT,2000-12-15,31.239999771118164 +LMT,2000-12-18,32.029998779296875 +LMT,2000-12-19,31.360000610351562 +LMT,2000-12-20,31.950000762939453 +LMT,2000-12-21,32.099998474121094 +LMT,2000-12-22,32.5 +LMT,2000-12-26,32.91999816894531 +LMT,2000-12-27,33.2599983215332 +LMT,2000-12-28,34.25 +LMT,2000-12-29,33.95000076293945 +LMT,2001-01-02,34.099998474121094 +LMT,2001-01-03,33.650001525878906 +LMT,2001-01-04,33.400001525878906 +LMT,2001-01-05,32.849998474121094 +LMT,2001-01-08,32.90999984741211 +LMT,2001-01-09,34.2400016784668 +LMT,2001-01-10,33.77000045776367 +LMT,2001-01-11,33.59000015258789 +LMT,2001-01-12,33.54999923706055 +LMT,2001-01-16,33.400001525878906 +LMT,2001-01-17,32.02000045776367 +LMT,2001-01-18,31.950000762939453 +LMT,2001-01-19,31.729999542236328 +LMT,2001-01-22,33.2599983215332 +LMT,2001-01-23,33.0 +LMT,2001-01-24,32.0 +LMT,2001-01-25,34.5099983215332 +LMT,2001-01-26,34.880001068115234 +LMT,2001-01-29,35.04999923706055 +LMT,2001-01-30,34.7400016784668 +LMT,2001-01-31,34.68000030517578 +LMT,2001-02-01,36.209999084472656 +LMT,2001-02-02,36.400001525878906 +LMT,2001-02-05,36.29999923706055 +LMT,2001-02-06,35.939998626708984 +LMT,2001-02-07,36.130001068115234 +LMT,2001-02-08,36.630001068115234 +LMT,2001-02-09,36.130001068115234 +LMT,2001-02-12,34.900001525878906 +LMT,2001-02-13,36.90999984741211 +LMT,2001-02-14,35.81999969482422 +LMT,2001-02-15,35.689998626708984 +LMT,2001-02-16,36.25 +LMT,2001-02-20,37.47999954223633 +LMT,2001-02-21,36.849998474121094 +LMT,2001-02-22,37.75 +LMT,2001-02-23,36.95000076293945 +LMT,2001-02-26,37.97999954223633 +LMT,2001-02-27,38.0 +LMT,2001-02-28,37.459999084472656 +LMT,2001-03-01,36.72999954223633 +LMT,2001-03-02,38.29999923706055 +LMT,2001-03-05,38.439998626708984 +LMT,2001-03-06,37.380001068115234 +LMT,2001-03-07,39.04999923706055 +LMT,2001-03-08,38.599998474121094 +LMT,2001-03-09,38.560001373291016 +LMT,2001-03-12,38.9900016784668 +LMT,2001-03-13,38.34000015258789 +LMT,2001-03-14,37.63999938964844 +LMT,2001-03-15,37.5 +LMT,2001-03-16,37.0 +LMT,2001-03-19,36.20000076293945 +LMT,2001-03-20,34.970001220703125 +LMT,2001-03-21,34.459999084472656 +LMT,2001-03-22,34.0 +LMT,2001-03-23,34.900001525878906 +LMT,2001-03-26,36.11000061035156 +LMT,2001-03-27,36.40999984741211 +LMT,2001-03-28,35.06999969482422 +LMT,2001-03-29,35.9900016784668 +LMT,2001-03-30,35.650001525878906 +LMT,2001-04-02,35.95000076293945 +LMT,2001-04-03,35.900001525878906 +LMT,2001-04-04,35.5 +LMT,2001-04-05,35.95000076293945 +LMT,2001-04-06,36.0 +LMT,2001-04-09,35.79999923706055 +LMT,2001-04-10,36.40999984741211 +LMT,2001-04-11,36.400001525878906 +LMT,2001-04-12,36.650001525878906 +LMT,2001-04-16,36.25 +LMT,2001-04-17,36.25 +LMT,2001-04-18,36.150001525878906 +LMT,2001-04-19,35.20000076293945 +LMT,2001-04-20,34.970001220703125 +LMT,2001-04-23,34.5 +LMT,2001-04-24,35.88999938964844 +LMT,2001-04-25,35.88999938964844 +LMT,2001-04-26,35.70000076293945 +LMT,2001-04-27,36.0 +LMT,2001-04-30,35.15999984741211 +LMT,2001-05-01,37.130001068115234 +LMT,2001-05-02,36.849998474121094 +LMT,2001-05-03,35.97999954223633 +LMT,2001-05-04,36.0 +LMT,2001-05-07,36.0 +LMT,2001-05-08,36.150001525878906 +LMT,2001-05-09,36.29999923706055 +LMT,2001-05-10,36.0 +LMT,2001-05-11,36.619998931884766 +LMT,2001-05-14,37.47999954223633 +LMT,2001-05-15,37.31999969482422 +LMT,2001-05-16,37.79999923706055 +LMT,2001-05-17,38.29999923706055 +LMT,2001-05-18,38.349998474121094 +LMT,2001-05-21,39.09000015258789 +LMT,2001-05-22,39.25 +LMT,2001-05-23,39.0 +LMT,2001-05-24,38.849998474121094 +LMT,2001-05-25,38.0 +LMT,2001-05-29,38.27000045776367 +LMT,2001-05-30,39.349998474121094 +LMT,2001-05-31,38.290000915527344 +LMT,2001-06-01,38.560001373291016 +LMT,2001-06-04,38.349998474121094 +LMT,2001-06-05,38.70000076293945 +LMT,2001-06-06,38.38999938964844 +LMT,2001-06-07,37.970001220703125 +LMT,2001-06-08,37.369998931884766 +LMT,2001-06-11,37.7599983215332 +LMT,2001-06-12,37.72999954223633 +LMT,2001-06-13,37.5099983215332 +LMT,2001-06-14,36.16999816894531 +LMT,2001-06-15,37.16999816894531 +LMT,2001-06-18,36.79999923706055 +LMT,2001-06-19,36.75 +LMT,2001-06-20,37.189998626708984 +LMT,2001-06-21,36.720001220703125 +LMT,2001-06-22,35.689998626708984 +LMT,2001-06-25,36.150001525878906 +LMT,2001-06-26,36.0 +LMT,2001-06-27,35.63999938964844 +LMT,2001-06-28,36.650001525878906 +LMT,2001-06-29,37.04999923706055 +LMT,2001-07-02,36.25 +LMT,2001-07-03,36.06999969482422 +LMT,2001-07-05,36.400001525878906 +LMT,2001-07-06,36.5 +LMT,2001-07-09,35.79999923706055 +LMT,2001-07-10,36.4900016784668 +LMT,2001-07-11,36.150001525878906 +LMT,2001-07-12,36.900001525878906 +LMT,2001-07-13,36.72999954223633 +LMT,2001-07-16,36.529998779296875 +LMT,2001-07-17,36.7599983215332 +LMT,2001-07-18,37.099998474121094 +LMT,2001-07-19,37.88999938964844 +LMT,2001-07-20,37.4900016784668 +LMT,2001-07-23,37.13999938964844 +LMT,2001-07-24,37.2400016784668 +LMT,2001-07-25,37.349998474121094 +LMT,2001-07-26,38.849998474121094 +LMT,2001-07-27,39.20000076293945 +LMT,2001-07-30,38.9900016784668 +LMT,2001-07-31,39.619998931884766 +LMT,2001-08-01,39.790000915527344 +LMT,2001-08-02,39.0 +LMT,2001-08-03,38.650001525878906 +LMT,2001-08-06,38.20000076293945 +LMT,2001-08-07,38.459999084472656 +LMT,2001-08-08,37.900001525878906 +LMT,2001-08-09,38.040000915527344 +LMT,2001-08-10,38.9900016784668 +LMT,2001-08-13,39.099998474121094 +LMT,2001-08-14,39.619998931884766 +LMT,2001-08-15,39.20000076293945 +LMT,2001-08-16,39.560001373291016 +LMT,2001-08-17,39.150001525878906 +LMT,2001-08-20,39.439998626708984 +LMT,2001-08-21,39.650001525878906 +LMT,2001-08-22,39.0 +LMT,2001-08-23,39.40999984741211 +LMT,2001-08-24,39.84000015258789 +LMT,2001-08-27,39.34000015258789 +LMT,2001-08-28,39.650001525878906 +LMT,2001-08-29,39.880001068115234 +LMT,2001-08-30,39.369998931884766 +LMT,2001-08-31,39.86000061035156 +LMT,2001-09-04,40.099998474121094 +LMT,2001-09-05,39.70000076293945 +LMT,2001-09-06,39.04999923706055 +LMT,2001-09-07,38.4900016784668 +LMT,2001-09-10,38.31999969482422 +LMT,2001-09-17,43.95000076293945 +LMT,2001-09-18,44.599998474121094 +LMT,2001-09-19,42.91999816894531 +LMT,2001-09-20,42.459999084472656 +LMT,2001-09-21,42.20000076293945 +LMT,2001-09-24,42.0 +LMT,2001-09-25,42.36000061035156 +LMT,2001-09-26,42.0 +LMT,2001-09-27,43.29999923706055 +LMT,2001-09-28,43.75 +LMT,2001-10-01,43.61000061035156 +LMT,2001-10-02,45.0 +LMT,2001-10-03,45.400001525878906 +LMT,2001-10-04,45.599998474121094 +LMT,2001-10-05,47.72999954223633 +LMT,2001-10-08,49.11000061035156 +LMT,2001-10-09,47.54999923706055 +LMT,2001-10-10,47.36000061035156 +LMT,2001-10-11,46.38999938964844 +LMT,2001-10-12,45.45000076293945 +LMT,2001-10-15,47.29999923706055 +LMT,2001-10-16,47.849998474121094 +LMT,2001-10-17,46.4900016784668 +LMT,2001-10-18,46.25 +LMT,2001-10-19,47.65999984741211 +LMT,2001-10-22,48.36000061035156 +LMT,2001-10-23,47.459999084472656 +LMT,2001-10-24,49.70000076293945 +LMT,2001-10-25,48.900001525878906 +LMT,2001-10-26,49.91999816894531 +LMT,2001-10-29,49.0 +LMT,2001-10-30,48.0 +LMT,2001-10-31,48.77000045776367 +LMT,2001-11-01,48.5 +LMT,2001-11-02,48.380001068115234 +LMT,2001-11-05,48.9900016784668 +LMT,2001-11-06,47.849998474121094 +LMT,2001-11-07,47.540000915527344 +LMT,2001-11-08,47.75 +LMT,2001-11-09,47.5 +LMT,2001-11-12,47.400001525878906 +LMT,2001-11-13,45.470001220703125 +LMT,2001-11-14,44.04999923706055 +LMT,2001-11-15,44.029998779296875 +LMT,2001-11-16,44.75 +LMT,2001-11-19,45.900001525878906 +LMT,2001-11-20,45.4900016784668 +LMT,2001-11-21,45.599998474121094 +LMT,2001-11-23,45.0099983215332 +LMT,2001-11-26,45.61000061035156 +LMT,2001-11-27,46.279998779296875 +LMT,2001-11-28,45.61000061035156 +LMT,2001-11-29,46.25 +LMT,2001-11-30,46.45000076293945 +LMT,2001-12-03,46.9900016784668 +LMT,2001-12-04,46.88999938964844 +LMT,2001-12-05,45.9900016784668 +LMT,2001-12-06,46.20000076293945 +LMT,2001-12-07,45.7400016784668 +LMT,2001-12-10,45.959999084472656 +LMT,2001-12-11,45.58000183105469 +LMT,2001-12-12,46.400001525878906 +LMT,2001-12-13,45.95000076293945 +LMT,2001-12-14,46.04999923706055 +LMT,2001-12-17,46.540000915527344 +LMT,2001-12-18,45.900001525878906 +LMT,2001-12-19,45.709999084472656 +LMT,2001-12-20,45.900001525878906 +LMT,2001-12-21,46.0 +LMT,2001-12-24,46.189998626708984 +LMT,2001-12-26,46.15999984741211 +LMT,2001-12-27,46.400001525878906 +LMT,2001-12-28,46.790000915527344 +LMT,2001-12-31,46.66999816894531 +LMT,2002-01-02,46.2400016784668 +LMT,2002-01-03,46.56999969482422 +LMT,2002-01-04,47.2599983215332 +LMT,2002-01-07,46.97999954223633 +LMT,2002-01-08,47.650001525878906 +LMT,2002-01-09,47.18000030517578 +LMT,2002-01-10,47.970001220703125 +LMT,2002-01-11,46.7400016784668 +LMT,2002-01-14,47.599998474121094 +LMT,2002-01-15,48.5 +LMT,2002-01-16,48.38999938964844 +LMT,2002-01-17,48.22999954223633 +LMT,2002-01-18,48.65999984741211 +LMT,2002-01-22,48.849998474121094 +LMT,2002-01-23,48.0 +LMT,2002-01-24,49.40999984741211 +LMT,2002-01-25,50.0 +LMT,2002-01-28,51.0 +LMT,2002-01-29,50.400001525878906 +LMT,2002-01-30,50.459999084472656 +LMT,2002-01-31,52.970001220703125 +LMT,2002-02-01,52.43000030517578 +LMT,2002-02-04,53.29999923706055 +LMT,2002-02-05,53.209999084472656 +LMT,2002-02-06,53.599998474121094 +LMT,2002-02-07,53.970001220703125 +LMT,2002-02-08,54.380001068115234 +LMT,2002-02-11,54.04999923706055 +LMT,2002-02-12,53.0 +LMT,2002-02-13,52.95000076293945 +LMT,2002-02-14,53.400001525878906 +LMT,2002-02-15,54.869998931884766 +LMT,2002-02-19,53.79999923706055 +LMT,2002-02-20,55.70000076293945 +LMT,2002-02-21,55.20000076293945 +LMT,2002-02-22,54.220001220703125 +LMT,2002-02-25,56.5 +LMT,2002-02-26,55.849998474121094 +LMT,2002-02-27,56.90999984741211 +LMT,2002-02-28,56.40999984741211 +LMT,2002-03-01,57.06999969482422 +LMT,2002-03-04,57.0 +LMT,2002-03-05,54.75 +LMT,2002-03-06,57.560001373291016 +LMT,2002-03-07,56.41999816894531 +LMT,2002-03-08,56.7400016784668 +LMT,2002-03-11,57.75 +LMT,2002-03-12,57.099998474121094 +LMT,2002-03-13,56.97999954223633 +LMT,2002-03-14,57.310001373291016 +LMT,2002-03-15,57.810001373291016 +LMT,2002-03-18,57.84000015258789 +LMT,2002-03-19,58.40999984741211 +LMT,2002-03-20,58.040000915527344 +LMT,2002-03-21,57.650001525878906 +LMT,2002-03-22,56.25 +LMT,2002-03-25,56.04999923706055 +LMT,2002-03-26,57.22999954223633 +LMT,2002-03-27,58.150001525878906 +LMT,2002-03-28,57.58000183105469 +LMT,2002-04-01,59.09000015258789 +LMT,2002-04-02,58.90999984741211 +LMT,2002-04-03,58.529998779296875 +LMT,2002-04-04,59.099998474121094 +LMT,2002-04-05,59.09000015258789 +LMT,2002-04-08,60.099998474121094 +LMT,2002-04-09,59.599998474121094 +LMT,2002-04-10,61.029998779296875 +LMT,2002-04-11,60.349998474121094 +LMT,2002-04-12,61.540000915527344 +LMT,2002-04-15,60.209999084472656 +LMT,2002-04-16,61.5 +LMT,2002-04-17,60.08000183105469 +LMT,2002-04-18,59.95000076293945 +LMT,2002-04-19,59.849998474121094 +LMT,2002-04-22,59.119998931884766 +LMT,2002-04-23,62.20000076293945 +LMT,2002-04-24,61.119998931884766 +LMT,2002-04-25,62.779998779296875 +LMT,2002-04-26,61.52000045776367 +LMT,2002-04-29,61.54999923706055 +LMT,2002-04-30,62.900001525878906 +LMT,2002-05-01,62.95000076293945 +LMT,2002-05-02,62.29999923706055 +LMT,2002-05-03,62.849998474121094 +LMT,2002-05-06,61.41999816894531 +LMT,2002-05-07,61.75 +LMT,2002-05-08,62.5 +LMT,2002-05-09,62.25 +LMT,2002-05-10,61.52000045776367 +LMT,2002-05-13,62.029998779296875 +LMT,2002-05-14,61.900001525878906 +LMT,2002-05-15,60.77000045776367 +LMT,2002-05-16,61.25 +LMT,2002-05-17,61.70000076293945 +LMT,2002-05-20,60.959999084472656 +LMT,2002-05-21,62.06999969482422 +LMT,2002-05-22,62.900001525878906 +LMT,2002-05-23,63.08000183105469 +LMT,2002-05-24,62.380001068115234 +LMT,2002-05-28,62.66999816894531 +LMT,2002-05-29,62.599998474121094 +LMT,2002-05-30,63.13999938964844 +LMT,2002-05-31,62.04999923706055 +LMT,2002-06-03,62.81999969482422 +LMT,2002-06-04,62.04999923706055 +LMT,2002-06-05,63.79999923706055 +LMT,2002-06-06,63.599998474121094 +LMT,2002-06-07,63.400001525878906 +LMT,2002-06-10,63.900001525878906 +LMT,2002-06-11,63.47999954223633 +LMT,2002-06-12,65.51000213623047 +LMT,2002-06-13,65.8499984741211 +LMT,2002-06-14,65.2699966430664 +LMT,2002-06-17,66.76000213623047 +LMT,2002-06-18,68.25 +LMT,2002-06-19,68.19999694824219 +LMT,2002-06-20,70.0 +LMT,2002-06-21,70.36000061035156 +LMT,2002-06-24,69.5 +LMT,2002-06-25,67.8499984741211 +LMT,2002-06-26,68.5 +LMT,2002-06-27,71.43000030517578 +LMT,2002-06-28,69.5 +LMT,2002-07-01,68.55000305175781 +LMT,2002-07-02,67.75 +LMT,2002-07-03,69.26000213623047 +LMT,2002-07-05,68.69999694824219 +LMT,2002-07-08,68.5 +LMT,2002-07-09,68.98999786376953 +LMT,2002-07-10,66.44000244140625 +LMT,2002-07-11,66.0 +LMT,2002-07-12,62.189998626708984 +LMT,2002-07-15,58.54999923706055 +LMT,2002-07-16,58.0 +LMT,2002-07-17,60.0 +LMT,2002-07-18,60.599998474121094 +LMT,2002-07-19,56.099998474121094 +LMT,2002-07-22,53.95000076293945 +LMT,2002-07-23,54.099998474121094 +LMT,2002-07-24,58.0 +LMT,2002-07-25,60.400001525878906 +LMT,2002-07-26,60.119998931884766 +LMT,2002-07-29,62.79999923706055 +LMT,2002-07-30,63.16999816894531 +LMT,2002-07-31,64.11000061035156 +LMT,2002-08-01,63.369998931884766 +LMT,2002-08-02,61.779998779296875 +LMT,2002-08-05,59.54999923706055 +LMT,2002-08-06,62.79999923706055 +LMT,2002-08-07,64.70999908447266 +LMT,2002-08-08,66.3499984741211 +LMT,2002-08-09,65.5999984741211 +LMT,2002-08-12,65.44000244140625 +LMT,2002-08-13,63.18000030517578 +LMT,2002-08-14,63.75 +LMT,2002-08-15,64.0 +LMT,2002-08-16,65.41999816894531 +LMT,2002-08-19,64.04000091552734 +LMT,2002-08-20,63.540000915527344 +LMT,2002-08-21,63.45000076293945 +LMT,2002-08-22,62.15999984741211 +LMT,2002-08-23,59.709999084472656 +LMT,2002-08-26,60.95000076293945 +LMT,2002-08-27,62.220001220703125 +LMT,2002-08-28,61.9900016784668 +LMT,2002-08-29,62.5 +LMT,2002-08-30,63.31999969482422 +LMT,2002-09-03,62.380001068115234 +LMT,2002-09-04,64.0199966430664 +LMT,2002-09-05,63.849998474121094 +LMT,2002-09-06,64.66999816894531 +LMT,2002-09-09,66.5199966430664 +LMT,2002-09-10,65.75 +LMT,2002-09-11,65.25 +LMT,2002-09-12,65.9800033569336 +LMT,2002-09-13,65.7300033569336 +LMT,2002-09-16,65.75 +LMT,2002-09-17,64.0199966430664 +LMT,2002-09-18,65.19000244140625 +LMT,2002-09-19,64.43000030517578 +LMT,2002-09-20,65.2300033569336 +LMT,2002-09-23,65.69999694824219 +LMT,2002-09-24,65.69999694824219 +LMT,2002-09-25,63.900001525878906 +LMT,2002-09-26,65.5 +LMT,2002-09-27,65.55000305175781 +LMT,2002-09-30,64.66999816894531 +LMT,2002-10-01,64.80000305175781 +LMT,2002-10-02,63.189998626708984 +LMT,2002-10-03,61.810001373291016 +LMT,2002-10-04,61.0 +LMT,2002-10-07,61.439998626708984 +LMT,2002-10-08,58.099998474121094 +LMT,2002-10-09,58.0099983215332 +LMT,2002-10-10,60.880001068115234 +LMT,2002-10-11,62.45000076293945 +LMT,2002-10-14,60.099998474121094 +LMT,2002-10-15,58.93000030517578 +LMT,2002-10-16,59.5 +LMT,2002-10-17,58.29999923706055 +LMT,2002-10-18,59.380001068115234 +LMT,2002-10-21,59.150001525878906 +LMT,2002-10-22,58.5 +LMT,2002-10-23,60.290000915527344 +LMT,2002-10-24,59.099998474121094 +LMT,2002-10-25,56.630001068115234 +LMT,2002-10-28,55.45000076293945 +LMT,2002-10-29,57.439998626708984 +LMT,2002-10-30,58.75 +LMT,2002-10-31,57.900001525878906 +LMT,2002-11-01,56.380001068115234 +LMT,2002-11-04,50.22999954223633 +LMT,2002-11-05,53.650001525878906 +LMT,2002-11-06,54.95000076293945 +LMT,2002-11-07,54.900001525878906 +LMT,2002-11-08,56.43000030517578 +LMT,2002-11-11,54.599998474121094 +LMT,2002-11-12,54.529998779296875 +LMT,2002-11-13,53.22999954223633 +LMT,2002-11-14,50.529998779296875 +LMT,2002-11-15,50.349998474121094 +LMT,2002-11-18,49.29999923706055 +LMT,2002-11-19,51.25 +LMT,2002-11-20,52.040000915527344 +LMT,2002-11-21,52.099998474121094 +LMT,2002-11-22,51.84000015258789 +LMT,2002-11-25,51.22999954223633 +LMT,2002-11-26,51.459999084472656 +LMT,2002-11-27,53.189998626708984 +LMT,2002-11-29,52.20000076293945 +LMT,2002-12-02,52.41999816894531 +LMT,2002-12-03,50.93000030517578 +LMT,2002-12-04,51.7400016784668 +LMT,2002-12-05,51.0 +LMT,2002-12-06,52.2400016784668 +LMT,2002-12-09,51.5 +LMT,2002-12-10,51.599998474121094 +LMT,2002-12-11,52.0099983215332 +LMT,2002-12-12,51.349998474121094 +LMT,2002-12-13,49.70000076293945 +LMT,2002-12-16,50.41999816894531 +LMT,2002-12-17,50.599998474121094 +LMT,2002-12-18,52.529998779296875 +LMT,2002-12-19,54.29999923706055 +LMT,2002-12-20,54.619998931884766 +LMT,2002-12-23,57.15999984741211 +LMT,2002-12-24,56.84000015258789 +LMT,2002-12-26,56.900001525878906 +LMT,2002-12-27,57.70000076293945 +LMT,2002-12-30,57.0 +LMT,2002-12-31,57.75 +LMT,2003-01-02,58.849998474121094 +LMT,2003-01-03,58.709999084472656 +LMT,2003-01-06,58.5 +LMT,2003-01-07,56.0 +LMT,2003-01-08,55.45000076293945 +LMT,2003-01-09,55.16999816894531 +LMT,2003-01-10,56.9900016784668 +LMT,2003-01-13,55.27000045776367 +LMT,2003-01-14,55.0 +LMT,2003-01-15,53.79999923706055 +LMT,2003-01-16,53.75 +LMT,2003-01-17,52.5 +LMT,2003-01-21,51.310001373291016 +LMT,2003-01-22,51.0 +LMT,2003-01-23,52.279998779296875 +LMT,2003-01-24,50.900001525878906 +LMT,2003-01-27,50.7400016784668 +LMT,2003-01-28,51.099998474121094 +LMT,2003-01-29,50.5 +LMT,2003-01-30,49.650001525878906 +LMT,2003-01-31,51.04999923706055 +LMT,2003-02-03,49.54999923706055 +LMT,2003-02-04,51.27000045776367 +LMT,2003-02-05,50.56999969482422 +LMT,2003-02-06,50.150001525878906 +LMT,2003-02-07,50.099998474121094 +LMT,2003-02-10,50.13999938964844 +LMT,2003-02-11,48.79999923706055 +LMT,2003-02-12,47.75 +LMT,2003-02-13,47.7599983215332 +LMT,2003-02-14,47.400001525878906 +LMT,2003-02-18,46.79999923706055 +LMT,2003-02-19,47.68000030517578 +LMT,2003-02-20,45.86000061035156 +LMT,2003-02-21,45.56999969482422 +LMT,2003-02-24,44.54999923706055 +LMT,2003-02-25,45.40999984741211 +LMT,2003-02-26,45.900001525878906 +LMT,2003-02-27,45.810001373291016 +LMT,2003-02-28,45.720001220703125 +LMT,2003-03-03,45.779998779296875 +LMT,2003-03-04,46.08000183105469 +LMT,2003-03-05,45.08000183105469 +LMT,2003-03-06,44.56999969482422 +LMT,2003-03-07,43.560001373291016 +LMT,2003-03-10,42.31999969482422 +LMT,2003-03-11,41.130001068115234 +LMT,2003-03-12,41.5 +LMT,2003-03-13,43.209999084472656 +LMT,2003-03-14,45.189998626708984 +LMT,2003-03-17,46.95000076293945 +LMT,2003-03-18,47.31999969482422 +LMT,2003-03-19,48.29999923706055 +LMT,2003-03-20,46.849998474121094 +LMT,2003-03-21,45.40999984741211 +LMT,2003-03-24,46.40999984741211 +LMT,2003-03-25,45.959999084472656 +LMT,2003-03-26,46.25 +LMT,2003-03-27,47.25 +LMT,2003-03-28,48.13999938964844 +LMT,2003-03-31,47.54999923706055 +LMT,2003-04-01,47.650001525878906 +LMT,2003-04-02,47.65999984741211 +LMT,2003-04-03,47.880001068115234 +LMT,2003-04-04,46.599998474121094 +LMT,2003-04-07,45.54999923706055 +LMT,2003-04-08,45.09000015258789 +LMT,2003-04-09,45.349998474121094 +LMT,2003-04-10,44.75 +LMT,2003-04-11,44.11000061035156 +LMT,2003-04-14,44.5 +LMT,2003-04-15,44.4900016784668 +LMT,2003-04-16,44.349998474121094 +LMT,2003-04-17,45.36000061035156 +LMT,2003-04-21,45.25 +LMT,2003-04-22,48.54999923706055 +LMT,2003-04-23,48.619998931884766 +LMT,2003-04-24,49.150001525878906 +LMT,2003-04-25,49.40999984741211 +LMT,2003-04-28,50.47999954223633 +LMT,2003-04-29,50.25 +LMT,2003-04-30,50.04999923706055 +LMT,2003-05-01,48.900001525878906 +LMT,2003-05-02,50.220001220703125 +LMT,2003-05-05,49.5 +LMT,2003-05-06,49.810001373291016 +LMT,2003-05-07,49.15999984741211 +LMT,2003-05-08,48.54999923706055 +LMT,2003-05-09,48.84000015258789 +LMT,2003-05-12,48.91999816894531 +LMT,2003-05-13,49.540000915527344 +LMT,2003-05-14,49.56999969482422 +LMT,2003-05-15,49.400001525878906 +LMT,2003-05-16,49.0 +LMT,2003-05-19,47.66999816894531 +LMT,2003-05-20,47.369998931884766 +LMT,2003-05-21,47.369998931884766 +LMT,2003-05-22,47.709999084472656 +LMT,2003-05-23,47.93000030517578 +LMT,2003-05-27,48.40999984741211 +LMT,2003-05-28,47.099998474121094 +LMT,2003-05-29,46.560001373291016 +LMT,2003-05-30,46.41999816894531 +LMT,2003-06-02,46.72999954223633 +LMT,2003-06-03,46.0 +LMT,2003-06-04,45.79999923706055 +LMT,2003-06-05,45.45000076293945 +LMT,2003-06-06,46.40999984741211 +LMT,2003-06-09,46.5 +LMT,2003-06-10,46.5 +LMT,2003-06-11,48.09000015258789 +LMT,2003-06-12,48.41999816894531 +LMT,2003-06-13,47.900001525878906 +LMT,2003-06-16,48.72999954223633 +LMT,2003-06-17,49.06999969482422 +LMT,2003-06-18,49.650001525878906 +LMT,2003-06-19,49.15999984741211 +LMT,2003-06-20,48.630001068115234 +LMT,2003-06-23,48.209999084472656 +LMT,2003-06-24,48.459999084472656 +LMT,2003-06-25,48.119998931884766 +LMT,2003-06-26,47.849998474121094 +LMT,2003-06-27,47.52000045776367 +LMT,2003-06-30,47.56999969482422 +LMT,2003-07-01,48.45000076293945 +LMT,2003-07-02,48.810001373291016 +LMT,2003-07-03,48.400001525878906 +LMT,2003-07-07,48.08000183105469 +LMT,2003-07-08,48.029998779296875 +LMT,2003-07-09,47.88999938964844 +LMT,2003-07-10,48.650001525878906 +LMT,2003-07-11,49.380001068115234 +LMT,2003-07-14,48.650001525878906 +LMT,2003-07-15,49.29999923706055 +LMT,2003-07-16,50.09000015258789 +LMT,2003-07-17,50.220001220703125 +LMT,2003-07-18,52.04999923706055 +LMT,2003-07-21,52.29999923706055 +LMT,2003-07-22,53.400001525878906 +LMT,2003-07-23,53.380001068115234 +LMT,2003-07-24,51.54999923706055 +LMT,2003-07-25,53.0 +LMT,2003-07-28,53.459999084472656 +LMT,2003-07-29,52.54999923706055 +LMT,2003-07-30,52.45000076293945 +LMT,2003-07-31,52.34000015258789 +LMT,2003-08-01,51.52000045776367 +LMT,2003-08-04,51.70000076293945 +LMT,2003-08-05,50.16999816894531 +LMT,2003-08-06,50.900001525878906 +LMT,2003-08-07,49.70000076293945 +LMT,2003-08-08,50.59000015258789 +LMT,2003-08-11,50.58000183105469 +LMT,2003-08-12,50.97999954223633 +LMT,2003-08-13,50.38999938964844 +LMT,2003-08-14,50.4900016784668 +LMT,2003-08-15,50.61000061035156 +LMT,2003-08-18,51.97999954223633 +LMT,2003-08-19,51.95000076293945 +LMT,2003-08-20,51.040000915527344 +LMT,2003-08-21,50.560001373291016 +LMT,2003-08-22,49.880001068115234 +LMT,2003-08-25,50.31999969482422 +LMT,2003-08-26,51.369998931884766 +LMT,2003-08-27,51.45000076293945 +LMT,2003-08-28,51.400001525878906 +LMT,2003-08-29,51.22999954223633 +LMT,2003-09-02,51.400001525878906 +LMT,2003-09-03,52.06999969482422 +LMT,2003-09-04,51.599998474121094 +LMT,2003-09-05,52.0099983215332 +LMT,2003-09-08,52.2400016784668 +LMT,2003-09-09,52.20000076293945 +LMT,2003-09-10,51.25 +LMT,2003-09-11,51.40999984741211 +LMT,2003-09-12,51.11000061035156 +LMT,2003-09-15,50.970001220703125 +LMT,2003-09-16,50.0 +LMT,2003-09-17,49.7599983215332 +LMT,2003-09-18,49.630001068115234 +LMT,2003-09-19,48.70000076293945 +LMT,2003-09-22,47.81999969482422 +LMT,2003-09-23,45.970001220703125 +LMT,2003-09-24,45.099998474121094 +LMT,2003-09-25,45.130001068115234 +LMT,2003-09-26,45.43000030517578 +LMT,2003-09-29,45.90999984741211 +LMT,2003-09-30,46.150001525878906 +LMT,2003-10-01,46.43000030517578 +LMT,2003-10-02,46.0099983215332 +LMT,2003-10-03,45.70000076293945 +LMT,2003-10-06,45.45000076293945 +LMT,2003-10-07,45.7599983215332 +LMT,2003-10-08,45.880001068115234 +LMT,2003-10-09,45.7400016784668 +LMT,2003-10-10,46.20000076293945 +LMT,2003-10-13,46.599998474121094 +LMT,2003-10-14,46.22999954223633 +LMT,2003-10-15,46.13999938964844 +LMT,2003-10-16,45.72999954223633 +LMT,2003-10-17,45.900001525878906 +LMT,2003-10-20,46.02000045776367 +LMT,2003-10-21,46.029998779296875 +LMT,2003-10-22,45.29999923706055 +LMT,2003-10-23,45.66999816894531 +LMT,2003-10-24,46.52000045776367 +LMT,2003-10-27,46.290000915527344 +LMT,2003-10-28,45.5099983215332 +LMT,2003-10-29,46.939998626708984 +LMT,2003-10-30,46.91999816894531 +LMT,2003-10-31,46.36000061035156 +LMT,2003-11-03,46.06999969482422 +LMT,2003-11-04,45.70000076293945 +LMT,2003-11-05,45.81999969482422 +LMT,2003-11-06,46.29999923706055 +LMT,2003-11-07,46.040000915527344 +LMT,2003-11-10,45.66999816894531 +LMT,2003-11-11,45.650001525878906 +LMT,2003-11-12,46.040000915527344 +LMT,2003-11-13,45.81999969482422 +LMT,2003-11-14,45.20000076293945 +LMT,2003-11-17,45.810001373291016 +LMT,2003-11-18,45.5 +LMT,2003-11-19,45.81999969482422 +LMT,2003-11-20,46.099998474121094 +LMT,2003-11-21,46.400001525878906 +LMT,2003-11-24,46.45000076293945 +LMT,2003-11-25,45.869998931884766 +LMT,2003-11-26,45.95000076293945 +LMT,2003-11-28,45.939998626708984 +LMT,2003-12-01,46.31999969482422 +LMT,2003-12-02,46.130001068115234 +LMT,2003-12-03,46.5099983215332 +LMT,2003-12-04,47.75 +LMT,2003-12-05,47.41999816894531 +LMT,2003-12-08,48.43000030517578 +LMT,2003-12-09,48.41999816894531 +LMT,2003-12-10,48.400001525878906 +LMT,2003-12-11,48.810001373291016 +LMT,2003-12-12,48.900001525878906 +LMT,2003-12-15,48.599998474121094 +LMT,2003-12-16,49.0 +LMT,2003-12-17,49.900001525878906 +LMT,2003-12-18,50.08000183105469 +LMT,2003-12-19,50.25 +LMT,2003-12-22,49.95000076293945 +LMT,2003-12-23,50.060001373291016 +LMT,2003-12-24,50.65999984741211 +LMT,2003-12-26,50.70000076293945 +LMT,2003-12-29,50.7599983215332 +LMT,2003-12-30,50.70000076293945 +LMT,2003-12-31,51.400001525878906 +LMT,2004-01-02,50.70000076293945 +LMT,2004-01-05,50.09000015258789 +LMT,2004-01-06,49.95000076293945 +LMT,2004-01-07,50.099998474121094 +LMT,2004-01-08,51.25 +LMT,2004-01-09,51.54999923706055 +LMT,2004-01-12,50.880001068115234 +LMT,2004-01-13,50.900001525878906 +LMT,2004-01-14,51.47999954223633 +LMT,2004-01-15,51.20000076293945 +LMT,2004-01-16,51.5099983215332 +LMT,2004-01-20,50.7400016784668 +LMT,2004-01-21,51.380001068115234 +LMT,2004-01-22,50.970001220703125 +LMT,2004-01-23,50.779998779296875 +LMT,2004-01-26,51.599998474121094 +LMT,2004-01-27,50.20000076293945 +LMT,2004-01-28,49.75 +LMT,2004-01-29,49.27000045776367 +LMT,2004-01-30,48.619998931884766 +LMT,2004-02-02,48.65999984741211 +LMT,2004-02-03,48.369998931884766 +LMT,2004-02-04,48.79999923706055 +LMT,2004-02-05,49.70000076293945 +LMT,2004-02-06,49.38999938964844 +LMT,2004-02-09,49.27000045776367 +LMT,2004-02-10,49.18000030517578 +LMT,2004-02-11,49.29999923706055 +LMT,2004-02-12,49.31999969482422 +LMT,2004-02-13,49.400001525878906 +LMT,2004-02-17,49.0099983215332 +LMT,2004-02-18,48.75 +LMT,2004-02-19,48.459999084472656 +LMT,2004-02-20,48.5 +LMT,2004-02-23,47.720001220703125 +LMT,2004-02-24,46.63999938964844 +LMT,2004-02-25,46.9900016784668 +LMT,2004-02-26,46.540000915527344 +LMT,2004-02-27,46.279998779296875 +LMT,2004-03-01,46.22999954223633 +LMT,2004-03-02,45.63999938964844 +LMT,2004-03-03,45.27000045776367 +LMT,2004-03-04,45.0 +LMT,2004-03-05,45.04999923706055 +LMT,2004-03-08,45.209999084472656 +LMT,2004-03-09,44.97999954223633 +LMT,2004-03-10,44.560001373291016 +LMT,2004-03-11,44.630001068115234 +LMT,2004-03-12,44.47999954223633 +LMT,2004-03-15,44.34000015258789 +LMT,2004-03-16,43.81999969482422 +LMT,2004-03-17,44.470001220703125 +LMT,2004-03-18,44.5099983215332 +LMT,2004-03-19,44.099998474121094 +LMT,2004-03-22,44.5099983215332 +LMT,2004-03-23,44.900001525878906 +LMT,2004-03-24,45.599998474121094 +LMT,2004-03-25,45.790000915527344 +LMT,2004-03-26,45.810001373291016 +LMT,2004-03-29,45.540000915527344 +LMT,2004-03-30,45.66999816894531 +LMT,2004-03-31,45.63999938964844 +LMT,2004-04-01,46.0 +LMT,2004-04-02,46.689998626708984 +LMT,2004-04-05,46.65999984741211 +LMT,2004-04-06,47.31999969482422 +LMT,2004-04-07,47.7599983215332 +LMT,2004-04-08,47.540000915527344 +LMT,2004-04-12,46.90999984741211 +LMT,2004-04-13,46.45000076293945 +LMT,2004-04-14,46.77000045776367 +LMT,2004-04-15,46.779998779296875 +LMT,2004-04-16,47.0 +LMT,2004-04-19,46.93000030517578 +LMT,2004-04-20,45.72999954223633 +LMT,2004-04-21,45.9900016784668 +LMT,2004-04-22,46.29999923706055 +LMT,2004-04-23,46.209999084472656 +LMT,2004-04-26,46.5 +LMT,2004-04-27,46.880001068115234 +LMT,2004-04-28,47.349998474121094 +LMT,2004-04-29,47.380001068115234 +LMT,2004-04-30,47.70000076293945 +LMT,2004-05-03,47.529998779296875 +LMT,2004-05-04,47.869998931884766 +LMT,2004-05-05,48.29999923706055 +LMT,2004-05-06,48.880001068115234 +LMT,2004-05-07,48.56999969482422 +LMT,2004-05-10,47.7599983215332 +LMT,2004-05-11,47.529998779296875 +LMT,2004-05-12,47.90999984741211 +LMT,2004-05-13,47.619998931884766 +LMT,2004-05-14,47.43000030517578 +LMT,2004-05-17,46.849998474121094 +LMT,2004-05-18,47.09000015258789 +LMT,2004-05-19,47.41999816894531 +LMT,2004-05-20,46.61000061035156 +LMT,2004-05-21,46.86000061035156 +LMT,2004-05-24,47.560001373291016 +LMT,2004-05-25,48.22999954223633 +LMT,2004-05-26,48.529998779296875 +LMT,2004-05-27,49.880001068115234 +LMT,2004-05-28,49.540000915527344 +LMT,2004-06-01,49.11000061035156 +LMT,2004-06-02,49.959999084472656 +LMT,2004-06-03,49.5099983215332 +LMT,2004-06-04,49.29999923706055 +LMT,2004-06-07,49.79999923706055 +LMT,2004-06-08,50.38999938964844 +LMT,2004-06-09,50.08000183105469 +LMT,2004-06-10,50.95000076293945 +LMT,2004-06-14,50.45000076293945 +LMT,2004-06-15,49.84000015258789 +LMT,2004-06-16,50.470001220703125 +LMT,2004-06-17,49.400001525878906 +LMT,2004-06-18,50.68000030517578 +LMT,2004-06-21,50.5 +LMT,2004-06-22,50.939998626708984 +LMT,2004-06-23,51.810001373291016 +LMT,2004-06-24,52.11000061035156 +LMT,2004-06-25,51.970001220703125 +LMT,2004-06-28,50.790000915527344 +LMT,2004-06-29,51.849998474121094 +LMT,2004-06-30,52.08000183105469 +LMT,2004-07-01,51.43000030517578 +LMT,2004-07-02,51.56999969482422 +LMT,2004-07-06,51.79999923706055 +LMT,2004-07-07,53.040000915527344 +LMT,2004-07-08,53.29999923706055 +LMT,2004-07-09,53.9900016784668 +LMT,2004-07-12,54.34000015258789 +LMT,2004-07-13,54.52000045776367 +LMT,2004-07-14,54.0099983215332 +LMT,2004-07-15,53.66999816894531 +LMT,2004-07-16,54.70000076293945 +LMT,2004-07-19,54.650001525878906 +LMT,2004-07-20,55.099998474121094 +LMT,2004-07-21,54.29999923706055 +LMT,2004-07-22,53.31999969482422 +LMT,2004-07-23,53.220001220703125 +LMT,2004-07-26,52.20000076293945 +LMT,2004-07-27,52.400001525878906 +LMT,2004-07-28,53.09000015258789 +LMT,2004-07-29,53.33000183105469 +LMT,2004-07-30,52.9900016784668 +LMT,2004-08-02,53.75 +LMT,2004-08-03,54.0 +LMT,2004-08-04,54.08000183105469 +LMT,2004-08-05,53.18000030517578 +LMT,2004-08-06,52.7599983215332 +LMT,2004-08-09,52.70000076293945 +LMT,2004-08-10,53.220001220703125 +LMT,2004-08-11,53.0099983215332 +LMT,2004-08-12,52.290000915527344 +LMT,2004-08-13,52.97999954223633 +LMT,2004-08-16,54.099998474121094 +LMT,2004-08-17,54.040000915527344 +LMT,2004-08-18,53.81999969482422 +LMT,2004-08-19,54.04999923706055 +LMT,2004-08-20,54.2599983215332 +LMT,2004-08-23,53.880001068115234 +LMT,2004-08-24,54.119998931884766 +LMT,2004-08-25,54.40999984741211 +LMT,2004-08-26,53.25 +LMT,2004-08-27,53.400001525878906 +LMT,2004-08-30,53.720001220703125 +LMT,2004-08-31,53.779998779296875 +LMT,2004-09-01,54.27000045776367 +LMT,2004-09-02,54.75 +LMT,2004-09-03,54.709999084472656 +LMT,2004-09-07,54.5 +LMT,2004-09-08,54.5 +LMT,2004-09-09,54.16999816894531 +LMT,2004-09-10,54.22999954223633 +LMT,2004-09-13,53.91999816894531 +LMT,2004-09-14,53.9900016784668 +LMT,2004-09-15,53.90999984741211 +LMT,2004-09-16,54.20000076293945 +LMT,2004-09-17,54.66999816894531 +LMT,2004-09-20,54.2599983215332 +LMT,2004-09-21,54.060001373291016 +LMT,2004-09-22,53.400001525878906 +LMT,2004-09-23,53.18000030517578 +LMT,2004-09-24,54.36000061035156 +LMT,2004-09-27,54.63999938964844 +LMT,2004-09-28,55.5 +LMT,2004-09-29,55.09000015258789 +LMT,2004-09-30,55.779998779296875 +LMT,2004-10-01,56.31999969482422 +LMT,2004-10-04,56.599998474121094 +LMT,2004-10-05,56.52000045776367 +LMT,2004-10-06,56.310001373291016 +LMT,2004-10-07,56.2599983215332 +LMT,2004-10-08,55.41999816894531 +LMT,2004-10-11,55.5 +LMT,2004-10-12,55.41999816894531 +LMT,2004-10-13,54.65999984741211 +LMT,2004-10-14,53.959999084472656 +LMT,2004-10-15,53.849998474121094 +LMT,2004-10-18,52.720001220703125 +LMT,2004-10-19,52.880001068115234 +LMT,2004-10-20,52.849998474121094 +LMT,2004-10-21,53.47999954223633 +LMT,2004-10-22,53.529998779296875 +LMT,2004-10-25,53.5 +LMT,2004-10-26,54.380001068115234 +LMT,2004-10-27,54.90999984741211 +LMT,2004-10-28,55.0 +LMT,2004-10-29,55.09000015258789 +LMT,2004-11-01,55.790000915527344 +LMT,2004-11-02,54.11000061035156 +LMT,2004-11-03,55.88999938964844 +LMT,2004-11-04,55.95000076293945 +LMT,2004-11-05,56.849998474121094 +LMT,2004-11-08,57.20000076293945 +LMT,2004-11-09,57.0099983215332 +LMT,2004-11-10,57.5099983215332 +LMT,2004-11-11,57.97999954223633 +LMT,2004-11-12,58.560001373291016 +LMT,2004-11-15,58.290000915527344 +LMT,2004-11-16,57.959999084472656 +LMT,2004-11-17,57.9900016784668 +LMT,2004-11-18,58.619998931884766 +LMT,2004-11-19,58.349998474121094 +LMT,2004-11-22,58.86000061035156 +LMT,2004-11-23,59.040000915527344 +LMT,2004-11-24,59.20000076293945 +LMT,2004-11-26,59.540000915527344 +LMT,2004-11-29,60.04999923706055 +LMT,2004-11-30,60.84000015258789 +LMT,2004-12-01,61.41999816894531 +LMT,2004-12-02,61.47999954223633 +LMT,2004-12-03,61.619998931884766 +LMT,2004-12-06,61.61000061035156 +LMT,2004-12-07,60.209999084472656 +LMT,2004-12-08,59.119998931884766 +LMT,2004-12-09,59.02000045776367 +LMT,2004-12-10,59.45000076293945 +LMT,2004-12-13,60.400001525878906 +LMT,2004-12-14,59.709999084472656 +LMT,2004-12-15,59.380001068115234 +LMT,2004-12-16,59.2599983215332 +LMT,2004-12-17,58.93000030517578 +LMT,2004-12-20,59.08000183105469 +LMT,2004-12-21,57.599998474121094 +LMT,2004-12-22,58.79999923706055 +LMT,2004-12-23,58.939998626708984 +LMT,2004-12-27,57.380001068115234 +LMT,2004-12-28,56.7599983215332 +LMT,2004-12-29,55.25 +LMT,2004-12-30,55.599998474121094 +LMT,2004-12-31,55.54999923706055 +LMT,2005-01-03,54.209999084472656 +LMT,2005-01-04,53.290000915527344 +LMT,2005-01-05,54.630001068115234 +LMT,2005-01-06,54.5099983215332 +LMT,2005-01-07,54.77000045776367 +LMT,2005-01-10,55.0 +LMT,2005-01-11,55.099998474121094 +LMT,2005-01-12,55.79999923706055 +LMT,2005-01-13,55.349998474121094 +LMT,2005-01-14,56.0 +LMT,2005-01-18,56.529998779296875 +LMT,2005-01-19,55.88999938964844 +LMT,2005-01-20,55.0 +LMT,2005-01-21,54.75 +LMT,2005-01-24,54.470001220703125 +LMT,2005-01-25,54.2599983215332 +LMT,2005-01-26,55.22999954223633 +LMT,2005-01-27,56.400001525878906 +LMT,2005-01-28,56.380001068115234 +LMT,2005-01-31,57.810001373291016 +LMT,2005-02-01,58.720001220703125 +LMT,2005-02-02,58.880001068115234 +LMT,2005-02-03,58.31999969482422 +LMT,2005-02-04,57.650001525878906 +LMT,2005-02-07,58.13999938964844 +LMT,2005-02-08,58.70000076293945 +LMT,2005-02-09,58.45000076293945 +LMT,2005-02-10,59.70000076293945 +LMT,2005-02-11,59.689998626708984 +LMT,2005-02-14,59.369998931884766 +LMT,2005-02-15,59.959999084472656 +LMT,2005-02-16,59.95000076293945 +LMT,2005-02-17,59.29999923706055 +LMT,2005-02-18,59.189998626708984 +LMT,2005-02-22,58.66999816894531 +LMT,2005-02-23,58.54999923706055 +LMT,2005-02-24,59.2400016784668 +LMT,2005-02-25,59.810001373291016 +LMT,2005-02-28,59.220001220703125 +LMT,2005-03-01,59.5 +LMT,2005-03-02,59.72999954223633 +LMT,2005-03-03,59.689998626708984 +LMT,2005-03-04,59.939998626708984 +LMT,2005-03-07,59.7599983215332 +LMT,2005-03-08,60.43000030517578 +LMT,2005-03-09,60.540000915527344 +LMT,2005-03-10,60.529998779296875 +LMT,2005-03-11,59.4900016784668 +LMT,2005-03-14,59.880001068115234 +LMT,2005-03-15,60.0 +LMT,2005-03-16,59.95000076293945 +LMT,2005-03-17,60.22999954223633 +LMT,2005-03-18,60.54999923706055 +LMT,2005-03-21,59.95000076293945 +LMT,2005-03-22,59.900001525878906 +LMT,2005-03-23,59.9900016784668 +LMT,2005-03-24,59.83000183105469 +LMT,2005-03-28,60.20000076293945 +LMT,2005-03-29,60.38999938964844 +LMT,2005-03-30,61.470001220703125 +LMT,2005-03-31,61.060001373291016 +LMT,2005-04-01,61.15999984741211 +LMT,2005-04-04,61.599998474121094 +LMT,2005-04-05,62.5 +LMT,2005-04-06,62.099998474121094 +LMT,2005-04-07,61.66999816894531 +LMT,2005-04-08,61.31999969482422 +LMT,2005-04-11,62.25 +LMT,2005-04-12,62.11000061035156 +LMT,2005-04-13,61.95000076293945 +LMT,2005-04-14,61.0099983215332 +LMT,2005-04-15,59.310001373291016 +LMT,2005-04-18,59.2400016784668 +LMT,2005-04-19,58.70000076293945 +LMT,2005-04-20,58.38999938964844 +LMT,2005-04-21,59.380001068115234 +LMT,2005-04-22,58.79999923706055 +LMT,2005-04-25,59.75 +LMT,2005-04-26,59.84000015258789 +LMT,2005-04-27,59.939998626708984 +LMT,2005-04-28,60.470001220703125 +LMT,2005-04-29,60.95000076293945 +LMT,2005-05-02,61.86000061035156 +LMT,2005-05-03,62.40999984741211 +LMT,2005-05-04,63.880001068115234 +LMT,2005-05-05,63.380001068115234 +LMT,2005-05-06,63.029998779296875 +LMT,2005-05-09,63.45000076293945 +LMT,2005-05-10,63.709999084472656 +LMT,2005-05-11,64.45999908447266 +LMT,2005-05-12,64.75 +LMT,2005-05-13,64.0199966430664 +LMT,2005-05-16,64.5 +LMT,2005-05-17,64.80000305175781 +LMT,2005-05-18,64.83999633789062 +LMT,2005-05-19,64.76000213623047 +LMT,2005-05-20,64.54000091552734 +LMT,2005-05-23,64.7300033569336 +LMT,2005-05-24,65.06999969482422 +LMT,2005-05-25,64.8499984741211 +LMT,2005-05-26,65.31999969482422 +LMT,2005-05-27,65.4000015258789 +LMT,2005-05-31,64.88999938964844 +LMT,2005-06-01,64.86000061035156 +LMT,2005-06-02,65.18000030517578 +LMT,2005-06-03,65.05999755859375 +LMT,2005-06-06,64.88999938964844 +LMT,2005-06-07,64.77999877929688 +LMT,2005-06-08,64.68000030517578 +LMT,2005-06-09,65.19999694824219 +LMT,2005-06-10,65.1500015258789 +LMT,2005-06-13,64.58000183105469 +LMT,2005-06-14,64.45999908447266 +LMT,2005-06-15,64.2300033569336 +LMT,2005-06-16,64.18000030517578 +LMT,2005-06-17,64.66000366210938 +LMT,2005-06-20,64.73999786376953 +LMT,2005-06-21,64.86000061035156 +LMT,2005-06-22,64.81999969482422 +LMT,2005-06-23,64.26000213623047 +LMT,2005-06-24,63.5099983215332 +LMT,2005-06-27,63.5 +LMT,2005-06-28,64.41999816894531 +LMT,2005-06-29,64.1500015258789 +LMT,2005-06-30,64.87000274658203 +LMT,2005-07-01,64.55000305175781 +LMT,2005-07-05,63.97999954223633 +LMT,2005-07-06,63.0 +LMT,2005-07-07,62.84000015258789 +LMT,2005-07-08,62.5 +LMT,2005-07-11,61.77000045776367 +LMT,2005-07-12,61.880001068115234 +LMT,2005-07-13,61.47999954223633 +LMT,2005-07-14,61.650001525878906 +LMT,2005-07-15,61.75 +LMT,2005-07-18,61.470001220703125 +LMT,2005-07-19,61.58000183105469 +LMT,2005-07-20,61.75 +LMT,2005-07-21,61.650001525878906 +LMT,2005-07-22,62.0 +LMT,2005-07-25,62.5099983215332 +LMT,2005-07-26,63.9900016784668 +LMT,2005-07-27,64.05999755859375 +LMT,2005-07-28,63.099998474121094 +LMT,2005-07-29,62.400001525878906 +LMT,2005-08-01,62.45000076293945 +LMT,2005-08-02,62.970001220703125 +LMT,2005-08-03,62.95000076293945 +LMT,2005-08-04,62.81999969482422 +LMT,2005-08-05,62.83000183105469 +LMT,2005-08-08,63.20000076293945 +LMT,2005-08-09,62.7599983215332 +LMT,2005-08-10,62.63999938964844 +LMT,2005-08-11,63.11000061035156 +LMT,2005-08-12,62.45000076293945 +LMT,2005-08-15,62.619998931884766 +LMT,2005-08-16,62.540000915527344 +LMT,2005-08-17,62.90999984741211 +LMT,2005-08-18,62.650001525878906 +LMT,2005-08-19,62.459999084472656 +LMT,2005-08-22,63.04999923706055 +LMT,2005-08-23,63.04999923706055 +LMT,2005-08-24,62.290000915527344 +LMT,2005-08-25,62.04999923706055 +LMT,2005-08-26,61.7599983215332 +LMT,2005-08-29,62.66999816894531 +LMT,2005-08-30,62.2599983215332 +LMT,2005-08-31,62.2400016784668 +LMT,2005-09-01,61.81999969482422 +LMT,2005-09-02,61.58000183105469 +LMT,2005-09-06,62.150001525878906 +LMT,2005-09-07,62.869998931884766 +LMT,2005-09-08,62.75 +LMT,2005-09-09,62.75 +LMT,2005-09-12,62.72999954223633 +LMT,2005-09-13,62.529998779296875 +LMT,2005-09-14,62.189998626708984 +LMT,2005-09-15,62.369998931884766 +LMT,2005-09-16,62.380001068115234 +LMT,2005-09-19,62.20000076293945 +LMT,2005-09-20,61.61000061035156 +LMT,2005-09-21,60.560001373291016 +LMT,2005-09-22,60.41999816894531 +LMT,2005-09-23,61.290000915527344 +LMT,2005-09-26,61.40999984741211 +LMT,2005-09-27,61.599998474121094 +LMT,2005-09-28,61.43000030517578 +LMT,2005-09-29,60.95000076293945 +LMT,2005-09-30,61.040000915527344 +LMT,2005-10-03,61.40999984741211 +LMT,2005-10-04,60.52000045776367 +LMT,2005-10-05,60.099998474121094 +LMT,2005-10-06,60.47999954223633 +LMT,2005-10-07,60.33000183105469 +LMT,2005-10-10,60.470001220703125 +LMT,2005-10-11,59.56999969482422 +LMT,2005-10-12,59.4900016784668 +LMT,2005-10-13,59.290000915527344 +LMT,2005-10-14,60.720001220703125 +LMT,2005-10-17,61.18000030517578 +LMT,2005-10-18,60.88999938964844 +LMT,2005-10-19,62.709999084472656 +LMT,2005-10-20,61.63999938964844 +LMT,2005-10-21,60.79999923706055 +LMT,2005-10-24,62.349998474121094 +LMT,2005-10-25,61.22999954223633 +LMT,2005-10-26,60.06999969482422 +LMT,2005-10-27,59.81999969482422 +LMT,2005-10-28,61.31999969482422 +LMT,2005-10-31,60.560001373291016 +LMT,2005-11-01,59.95000076293945 +LMT,2005-11-02,59.97999954223633 +LMT,2005-11-03,59.970001220703125 +LMT,2005-11-04,59.15999984741211 +LMT,2005-11-07,59.68000030517578 +LMT,2005-11-08,59.5 +LMT,2005-11-09,59.2400016784668 +LMT,2005-11-10,59.16999816894531 +LMT,2005-11-11,59.38999938964844 +LMT,2005-11-14,59.790000915527344 +LMT,2005-11-15,60.0 +LMT,2005-11-16,60.41999816894531 +LMT,2005-11-17,60.959999084472656 +LMT,2005-11-18,59.959999084472656 +LMT,2005-11-21,61.18000030517578 +LMT,2005-11-22,60.599998474121094 +LMT,2005-11-23,60.09000015258789 +LMT,2005-11-25,60.650001525878906 +LMT,2005-11-28,60.369998931884766 +LMT,2005-11-29,60.900001525878906 +LMT,2005-11-30,60.599998474121094 +LMT,2005-12-01,61.900001525878906 +LMT,2005-12-02,61.630001068115234 +LMT,2005-12-05,61.52000045776367 +LMT,2005-12-06,62.060001373291016 +LMT,2005-12-07,62.29999923706055 +LMT,2005-12-08,62.380001068115234 +LMT,2005-12-09,62.91999816894531 +LMT,2005-12-12,62.130001068115234 +LMT,2005-12-13,63.130001068115234 +LMT,2005-12-14,63.16999816894531 +LMT,2005-12-15,63.7400016784668 +LMT,2005-12-16,63.810001373291016 +LMT,2005-12-19,62.630001068115234 +LMT,2005-12-20,62.7599983215332 +LMT,2005-12-21,63.040000915527344 +LMT,2005-12-22,63.5 +LMT,2005-12-23,63.560001373291016 +LMT,2005-12-27,63.56999969482422 +LMT,2005-12-28,63.810001373291016 +LMT,2005-12-29,63.52000045776367 +LMT,2005-12-30,63.630001068115234 +LMT,2006-01-03,63.54999923706055 +LMT,2006-01-04,64.4800033569336 +LMT,2006-01-05,64.5199966430664 +LMT,2006-01-06,65.47000122070312 +LMT,2006-01-09,65.9000015258789 +LMT,2006-01-10,65.94000244140625 +LMT,2006-01-11,66.26000213623047 +LMT,2006-01-12,66.12000274658203 +LMT,2006-01-13,65.79000091552734 +LMT,2006-01-17,65.72000122070312 +LMT,2006-01-18,65.36000061035156 +LMT,2006-01-19,65.48999786376953 +LMT,2006-01-20,64.87999725341797 +LMT,2006-01-23,65.4000015258789 +LMT,2006-01-24,65.69999694824219 +LMT,2006-01-25,65.01000213623047 +LMT,2006-01-26,66.98999786376953 +LMT,2006-01-27,66.18000030517578 +LMT,2006-01-30,66.66000366210938 +LMT,2006-01-31,67.6500015258789 +LMT,2006-02-01,67.97000122070312 +LMT,2006-02-02,68.12000274658203 +LMT,2006-02-03,68.91999816894531 +LMT,2006-02-06,70.0199966430664 +LMT,2006-02-07,69.72000122070312 +LMT,2006-02-08,69.94000244140625 +LMT,2006-02-09,70.62000274658203 +LMT,2006-02-10,71.37000274658203 +LMT,2006-02-13,71.62000274658203 +LMT,2006-02-14,72.66999816894531 +LMT,2006-02-15,71.83000183105469 +LMT,2006-02-16,71.91999816894531 +LMT,2006-02-17,72.83999633789062 +LMT,2006-02-21,72.9800033569336 +LMT,2006-02-22,73.9800033569336 +LMT,2006-02-23,73.48999786376953 +LMT,2006-02-24,74.58000183105469 +LMT,2006-02-27,74.05999755859375 +LMT,2006-02-28,72.87000274658203 +LMT,2006-03-01,73.33000183105469 +LMT,2006-03-02,73.30999755859375 +LMT,2006-03-03,73.5 +LMT,2006-03-06,72.69000244140625 +LMT,2006-03-07,73.12000274658203 +LMT,2006-03-08,73.41999816894531 +LMT,2006-03-09,73.58999633789062 +LMT,2006-03-10,74.33000183105469 +LMT,2006-03-13,73.5199966430664 +LMT,2006-03-14,74.06999969482422 +LMT,2006-03-15,74.22000122070312 +LMT,2006-03-16,75.8499984741211 +LMT,2006-03-17,75.94999694824219 +LMT,2006-03-20,76.7300033569336 +LMT,2006-03-21,76.30000305175781 +LMT,2006-03-22,76.5 +LMT,2006-03-23,75.97000122070312 +LMT,2006-03-24,75.98999786376953 +LMT,2006-03-27,75.93000030517578 +LMT,2006-03-28,75.58000183105469 +LMT,2006-03-29,75.5 +LMT,2006-03-30,75.2300033569336 +LMT,2006-03-31,75.12999725341797 +LMT,2006-04-03,74.3499984741211 +LMT,2006-04-04,75.0 +LMT,2006-04-05,74.87999725341797 +LMT,2006-04-06,74.4800033569336 +LMT,2006-04-07,73.80999755859375 +LMT,2006-04-10,73.94000244140625 +LMT,2006-04-11,73.12000274658203 +LMT,2006-04-12,72.81999969482422 +LMT,2006-04-13,72.83000183105469 +LMT,2006-04-17,73.56999969482422 +LMT,2006-04-18,75.1500015258789 +LMT,2006-04-19,75.9800033569336 +LMT,2006-04-20,76.80000305175781 +LMT,2006-04-21,77.04000091552734 +LMT,2006-04-24,77.58999633789062 +LMT,2006-04-25,76.19999694824219 +LMT,2006-04-26,75.56999969482422 +LMT,2006-04-27,75.66999816894531 +LMT,2006-04-28,75.9000015258789 +LMT,2006-05-01,76.9800033569336 +LMT,2006-05-02,76.91000366210938 +LMT,2006-05-03,75.94000244140625 +LMT,2006-05-04,75.69000244140625 +LMT,2006-05-05,76.38999938964844 +LMT,2006-05-08,76.37000274658203 +LMT,2006-05-09,75.83999633789062 +LMT,2006-05-10,76.68000030517578 +LMT,2006-05-11,76.2300033569336 +LMT,2006-05-12,74.62000274658203 +LMT,2006-05-15,75.44000244140625 +LMT,2006-05-16,75.75 +LMT,2006-05-17,73.31999969482422 +LMT,2006-05-18,73.05999755859375 +LMT,2006-05-19,74.33000183105469 +LMT,2006-05-22,74.0199966430664 +LMT,2006-05-23,72.73999786376953 +LMT,2006-05-24,72.20999908447266 +LMT,2006-05-25,72.68000030517578 +LMT,2006-05-26,72.33000183105469 +LMT,2006-05-30,72.62000274658203 +LMT,2006-05-31,72.48999786376953 +LMT,2006-06-01,73.2300033569336 +LMT,2006-06-02,73.12000274658203 +LMT,2006-06-05,72.68000030517578 +LMT,2006-06-06,70.94999694824219 +LMT,2006-06-07,71.0 +LMT,2006-06-08,72.62000274658203 +LMT,2006-06-09,72.05999755859375 +LMT,2006-06-12,70.80000305175781 +LMT,2006-06-13,70.22000122070312 +LMT,2006-06-14,70.0 +LMT,2006-06-15,71.55999755859375 +LMT,2006-06-16,71.31999969482422 +LMT,2006-06-19,70.94999694824219 +LMT,2006-06-20,70.97000122070312 +LMT,2006-06-21,71.45999908447266 +LMT,2006-06-22,71.13999938964844 +LMT,2006-06-23,71.30999755859375 +LMT,2006-06-26,71.29000091552734 +LMT,2006-06-27,70.41999816894531 +LMT,2006-06-28,70.44000244140625 +LMT,2006-06-29,71.33999633789062 +LMT,2006-06-30,71.73999786376953 +LMT,2006-07-03,72.5 +LMT,2006-07-05,72.91999816894531 +LMT,2006-07-06,73.5 +LMT,2006-07-07,73.22000122070312 +LMT,2006-07-10,74.44000244140625 +LMT,2006-07-11,75.30000305175781 +LMT,2006-07-12,74.9000015258789 +LMT,2006-07-13,74.7300033569336 +LMT,2006-07-14,75.30000305175781 +LMT,2006-07-17,75.41000366210938 +LMT,2006-07-18,74.54000091552734 +LMT,2006-07-19,75.37000274658203 +LMT,2006-07-20,75.75 +LMT,2006-07-21,75.62999725341797 +LMT,2006-07-24,76.77999877929688 +LMT,2006-07-25,78.47000122070312 +LMT,2006-07-26,78.27999877929688 +LMT,2006-07-27,79.37000274658203 +LMT,2006-07-28,80.48999786376953 +LMT,2006-07-31,79.68000030517578 +LMT,2006-08-01,80.38999938964844 +LMT,2006-08-02,81.55000305175781 +LMT,2006-08-03,81.55999755859375 +LMT,2006-08-04,83.54000091552734 +LMT,2006-08-07,81.19999694824219 +LMT,2006-08-08,83.02999877929688 +LMT,2006-08-09,81.36000061035156 +LMT,2006-08-10,82.4000015258789 +LMT,2006-08-11,81.81999969482422 +LMT,2006-08-14,83.05000305175781 +LMT,2006-08-15,83.26000213623047 +LMT,2006-08-16,83.87000274658203 +LMT,2006-08-17,83.58000183105469 +LMT,2006-08-18,83.55000305175781 +LMT,2006-08-21,83.62000274658203 +LMT,2006-08-22,83.04000091552734 +LMT,2006-08-23,84.31999969482422 +LMT,2006-08-24,83.44999694824219 +LMT,2006-08-25,83.08000183105469 +LMT,2006-08-28,83.91999816894531 +LMT,2006-08-29,83.08000183105469 +LMT,2006-08-30,82.26000213623047 +LMT,2006-08-31,82.5999984741211 +LMT,2006-09-01,83.68000030517578 +LMT,2006-09-05,83.69999694824219 +LMT,2006-09-06,83.25 +LMT,2006-09-07,83.5 +LMT,2006-09-08,83.41999816894531 +LMT,2006-09-11,82.76000213623047 +LMT,2006-09-12,81.69999694824219 +LMT,2006-09-13,82.23999786376953 +LMT,2006-09-14,82.76000213623047 +LMT,2006-09-15,83.0 +LMT,2006-09-18,81.8499984741211 +LMT,2006-09-19,82.2300033569336 +LMT,2006-09-20,82.8499984741211 +LMT,2006-09-21,82.5199966430664 +LMT,2006-09-22,82.8499984741211 +LMT,2006-09-25,84.9000015258789 +LMT,2006-09-26,85.44000244140625 +LMT,2006-09-27,85.13999938964844 +LMT,2006-09-28,85.5999984741211 +LMT,2006-09-29,86.05999755859375 +LMT,2006-10-02,86.94999694824219 +LMT,2006-10-03,86.80000305175781 +LMT,2006-10-04,87.87999725341797 +LMT,2006-10-05,87.76000213623047 +LMT,2006-10-06,87.37999725341797 +LMT,2006-10-09,88.58000183105469 +LMT,2006-10-10,88.69999694824219 +LMT,2006-10-11,87.80000305175781 +LMT,2006-10-12,88.55999755859375 +LMT,2006-10-13,88.5999984741211 +LMT,2006-10-16,88.5999984741211 +LMT,2006-10-17,87.55000305175781 +LMT,2006-10-18,88.08999633789062 +LMT,2006-10-19,87.94000244140625 +LMT,2006-10-20,87.0 +LMT,2006-10-23,88.19000244140625 +LMT,2006-10-24,89.11000061035156 +LMT,2006-10-25,86.66999816894531 +LMT,2006-10-26,85.01000213623047 +LMT,2006-10-27,84.61000061035156 +LMT,2006-10-30,87.02999877929688 +LMT,2006-10-31,86.93000030517578 +LMT,2006-11-01,87.30999755859375 +LMT,2006-11-02,87.05999755859375 +LMT,2006-11-03,87.0 +LMT,2006-11-06,87.69000244140625 +LMT,2006-11-07,87.48999786376953 +LMT,2006-11-08,86.44999694824219 +LMT,2006-11-09,85.37000274658203 +LMT,2006-11-10,85.75 +LMT,2006-11-13,86.86000061035156 +LMT,2006-11-14,88.04000091552734 +LMT,2006-11-15,88.54000091552734 +LMT,2006-11-16,89.4800033569336 +LMT,2006-11-17,89.1500015258789 +LMT,2006-11-20,89.2699966430664 +LMT,2006-11-21,90.05000305175781 +LMT,2006-11-22,89.48999786376953 +LMT,2006-11-24,89.33000183105469 +LMT,2006-11-27,87.81999969482422 +LMT,2006-11-28,89.6500015258789 +LMT,2006-11-29,90.62000274658203 +LMT,2006-11-30,90.44999694824219 +LMT,2006-12-01,90.3499984741211 +LMT,2006-12-04,92.13999938964844 +LMT,2006-12-05,92.41000366210938 +LMT,2006-12-06,92.27999877929688 +LMT,2006-12-07,91.63999938964844 +LMT,2006-12-08,91.81999969482422 +LMT,2006-12-11,91.33000183105469 +LMT,2006-12-12,90.91999816894531 +LMT,2006-12-13,89.94000244140625 +LMT,2006-12-14,90.25 +LMT,2006-12-15,90.04000091552734 +LMT,2006-12-18,90.18000030517578 +LMT,2006-12-19,91.8499984741211 +LMT,2006-12-20,91.5999984741211 +LMT,2006-12-21,91.94000244140625 +LMT,2006-12-22,91.69999694824219 +LMT,2006-12-26,92.3499984741211 +LMT,2006-12-27,92.94999694824219 +LMT,2006-12-28,92.30999755859375 +LMT,2006-12-29,92.06999969482422 +LMT,2007-01-03,91.93000030517578 +LMT,2007-01-04,91.69000244140625 +LMT,2007-01-05,92.0199966430664 +LMT,2007-01-08,93.69000244140625 +LMT,2007-01-09,93.5999984741211 +LMT,2007-01-10,94.58000183105469 +LMT,2007-01-11,95.66000366210938 +LMT,2007-01-12,96.30999755859375 +LMT,2007-01-16,97.0 +LMT,2007-01-17,96.5 +LMT,2007-01-18,96.80000305175781 +LMT,2007-01-19,97.2699966430664 +LMT,2007-01-22,96.7699966430664 +LMT,2007-01-23,98.73999786376953 +LMT,2007-01-24,97.13999938964844 +LMT,2007-01-25,97.44000244140625 +LMT,2007-01-26,96.66999816894531 +LMT,2007-01-29,96.05999755859375 +LMT,2007-01-30,96.23999786376953 +LMT,2007-01-31,97.19000244140625 +LMT,2007-02-01,98.45999908447266 +LMT,2007-02-02,98.45999908447266 +LMT,2007-02-05,99.08000183105469 +LMT,2007-02-06,101.29000091552734 +LMT,2007-02-07,101.5199966430664 +LMT,2007-02-08,100.87999725341797 +LMT,2007-02-09,101.16000366210938 +LMT,2007-02-12,101.62999725341797 +LMT,2007-02-13,102.26000213623047 +LMT,2007-02-14,102.31999969482422 +LMT,2007-02-15,103.33999633789062 +LMT,2007-02-16,101.94999694824219 +LMT,2007-02-20,102.79000091552734 +LMT,2007-02-21,102.55000305175781 +LMT,2007-02-22,101.55000305175781 +LMT,2007-02-23,102.11000061035156 +LMT,2007-02-26,101.47000122070312 +LMT,2007-02-27,97.56999969482422 +LMT,2007-02-28,97.26000213623047 +LMT,2007-03-01,97.81999969482422 +LMT,2007-03-02,95.44000244140625 +LMT,2007-03-05,96.5 +LMT,2007-03-06,96.9000015258789 +LMT,2007-03-07,96.54000091552734 +LMT,2007-03-08,97.18000030517578 +LMT,2007-03-09,96.88999938964844 +LMT,2007-03-12,100.0 +LMT,2007-03-13,96.87000274658203 +LMT,2007-03-14,98.13999938964844 +LMT,2007-03-15,98.05000305175781 +LMT,2007-03-16,97.80000305175781 +LMT,2007-03-19,98.97000122070312 +LMT,2007-03-20,98.37999725341797 +LMT,2007-03-21,99.8499984741211 +LMT,2007-03-22,97.91000366210938 +LMT,2007-03-23,99.1500015258789 +LMT,2007-03-26,98.41999816894531 +LMT,2007-03-27,98.18000030517578 +LMT,2007-03-28,97.18000030517578 +LMT,2007-03-29,98.0999984741211 +LMT,2007-03-30,97.0199966430664 +LMT,2007-04-02,96.93000030517578 +LMT,2007-04-03,97.27999877929688 +LMT,2007-04-04,97.05000305175781 +LMT,2007-04-05,96.70999908447266 +LMT,2007-04-09,98.02999877929688 +LMT,2007-04-10,98.05000305175781 +LMT,2007-04-11,96.61000061035156 +LMT,2007-04-12,96.16000366210938 +LMT,2007-04-13,96.23999786376953 +LMT,2007-04-16,96.0 +LMT,2007-04-17,95.95999908447266 +LMT,2007-04-18,96.37000274658203 +LMT,2007-04-19,95.62999725341797 +LMT,2007-04-20,95.4000015258789 +LMT,2007-04-23,97.06999969482422 +LMT,2007-04-24,94.81999969482422 +LMT,2007-04-25,95.5 +LMT,2007-04-26,93.5 +LMT,2007-04-27,96.69000244140625 +LMT,2007-04-30,96.13999938964844 +LMT,2007-05-01,96.2300033569336 +LMT,2007-05-02,96.06999969482422 +LMT,2007-05-03,96.4000015258789 +LMT,2007-05-04,96.63999938964844 +LMT,2007-05-07,98.06999969482422 +LMT,2007-05-08,98.22000122070312 +LMT,2007-05-09,98.76000213623047 +LMT,2007-05-10,98.5999984741211 +LMT,2007-05-11,98.83999633789062 +LMT,2007-05-14,99.19999694824219 +LMT,2007-05-15,99.51000213623047 +LMT,2007-05-16,99.63999938964844 +LMT,2007-05-17,98.44999694824219 +LMT,2007-05-18,98.16000366210938 +LMT,2007-05-21,98.79000091552734 +LMT,2007-05-22,94.22000122070312 +LMT,2007-05-23,94.36000061035156 +LMT,2007-05-24,96.20999908447266 +LMT,2007-05-25,97.01000213623047 +LMT,2007-05-29,98.30000305175781 +LMT,2007-05-30,98.22000122070312 +LMT,2007-05-31,98.0999984741211 +LMT,2007-06-01,97.43000030517578 +LMT,2007-06-04,97.19999694824219 +LMT,2007-06-05,96.19999694824219 +LMT,2007-06-06,96.6500015258789 +LMT,2007-06-07,95.25 +LMT,2007-06-08,96.88999938964844 +LMT,2007-06-11,96.25 +LMT,2007-06-12,95.25 +LMT,2007-06-13,95.54000091552734 +LMT,2007-06-14,97.20999908447266 +LMT,2007-06-15,96.55000305175781 +LMT,2007-06-18,95.31999969482422 +LMT,2007-06-19,96.80000305175781 +LMT,2007-06-20,95.08999633789062 +LMT,2007-06-21,95.08999633789062 +LMT,2007-06-22,93.38999938964844 +LMT,2007-06-25,94.0199966430664 +LMT,2007-06-26,94.19000244140625 +LMT,2007-06-27,94.41999816894531 +LMT,2007-06-28,93.4000015258789 +LMT,2007-06-29,94.12999725341797 +LMT,2007-07-02,94.66000366210938 +LMT,2007-07-03,95.47000122070312 +LMT,2007-07-05,96.69999694824219 +LMT,2007-07-06,96.62999725341797 +LMT,2007-07-09,96.95999908447266 +LMT,2007-07-10,94.18000030517578 +LMT,2007-07-11,94.58999633789062 +LMT,2007-07-12,97.38999938964844 +LMT,2007-07-13,97.33999633789062 +LMT,2007-07-16,96.80000305175781 +LMT,2007-07-17,98.55999755859375 +LMT,2007-07-18,98.48999786376953 +LMT,2007-07-19,98.9800033569336 +LMT,2007-07-20,97.88999938964844 +LMT,2007-07-23,99.5199966430664 +LMT,2007-07-24,103.08999633789062 +LMT,2007-07-25,101.9000015258789 +LMT,2007-07-26,100.58000183105469 +LMT,2007-07-27,99.27999877929688 +LMT,2007-07-30,100.5 +LMT,2007-07-31,98.4800033569336 +LMT,2007-08-01,101.69999694824219 +LMT,2007-08-02,102.37999725341797 +LMT,2007-08-03,99.37000274658203 +LMT,2007-08-06,100.8499984741211 +LMT,2007-08-07,98.26000213623047 +LMT,2007-08-08,94.66999816894531 +LMT,2007-08-09,91.36000061035156 +LMT,2007-08-10,94.30999755859375 +LMT,2007-08-13,98.0 +LMT,2007-08-14,96.05999755859375 +LMT,2007-08-15,94.83000183105469 +LMT,2007-08-16,95.5 +LMT,2007-08-17,96.22000122070312 +LMT,2007-08-20,96.19999694824219 +LMT,2007-08-21,95.51000213623047 +LMT,2007-08-22,97.79000091552734 +LMT,2007-08-23,96.93000030517578 +LMT,2007-08-24,100.0199966430664 +LMT,2007-08-27,102.41000366210938 +LMT,2007-08-28,97.79000091552734 +LMT,2007-08-29,99.70999908447266 +LMT,2007-08-30,98.6500015258789 +LMT,2007-08-31,99.13999938964844 +LMT,2007-09-04,98.81999969482422 +LMT,2007-09-05,98.87000274658203 +LMT,2007-09-06,98.38999938964844 +LMT,2007-09-07,96.63999938964844 +LMT,2007-09-10,97.51000213623047 +LMT,2007-09-11,97.98999786376953 +LMT,2007-09-12,97.62000274658203 +LMT,2007-09-13,99.63999938964844 +LMT,2007-09-14,101.33999633789062 +LMT,2007-09-17,99.41000366210938 +LMT,2007-09-18,102.0999984741211 +LMT,2007-09-19,101.19000244140625 +LMT,2007-09-20,101.04000091552734 +LMT,2007-09-21,103.19999694824219 +LMT,2007-09-24,102.3499984741211 +LMT,2007-09-25,104.95999908447266 +LMT,2007-09-26,105.72000122070312 +LMT,2007-09-27,106.79000091552734 +LMT,2007-09-28,108.48999786376953 +LMT,2007-10-01,108.73999786376953 +LMT,2007-10-02,107.79000091552734 +LMT,2007-10-03,106.94999694824219 +LMT,2007-10-04,109.0 +LMT,2007-10-05,108.69999694824219 +LMT,2007-10-08,109.0 +LMT,2007-10-09,111.4000015258789 +LMT,2007-10-10,110.73999786376953 +LMT,2007-10-11,111.87999725341797 +LMT,2007-10-12,111.66999816894531 +LMT,2007-10-15,110.69999694824219 +LMT,2007-10-16,110.68000030517578 +LMT,2007-10-17,109.93000030517578 +LMT,2007-10-18,109.01000213623047 +LMT,2007-10-19,106.16000366210938 +LMT,2007-10-22,107.23999786376953 +LMT,2007-10-23,106.97000122070312 +LMT,2007-10-24,108.0199966430664 +LMT,2007-10-25,110.1500015258789 +LMT,2007-10-26,108.61000061035156 +LMT,2007-10-29,109.23999786376953 +LMT,2007-10-30,108.23999786376953 +LMT,2007-10-31,110.04000091552734 +LMT,2007-11-01,108.83000183105469 +LMT,2007-11-02,110.12000274658203 +LMT,2007-11-05,109.4000015258789 +LMT,2007-11-06,109.44999694824219 +LMT,2007-11-07,108.08000183105469 +LMT,2007-11-08,107.18000030517578 +LMT,2007-11-09,109.3499984741211 +LMT,2007-11-12,108.7300033569336 +LMT,2007-11-13,112.25 +LMT,2007-11-14,111.9000015258789 +LMT,2007-11-15,112.08000183105469 +LMT,2007-11-16,111.37000274658203 +LMT,2007-11-19,111.2300033569336 +LMT,2007-11-20,109.87000274658203 +LMT,2007-11-21,108.27999877929688 +LMT,2007-11-23,111.01000213623047 +LMT,2007-11-26,108.16999816894531 +LMT,2007-11-27,108.23999786376953 +LMT,2007-11-28,111.2300033569336 +LMT,2007-11-29,112.0 +LMT,2007-11-30,110.66999816894531 +LMT,2007-12-03,109.77999877929688 +LMT,2007-12-04,109.12000274658203 +LMT,2007-12-05,109.13999938964844 +LMT,2007-12-06,110.37000274658203 +LMT,2007-12-07,111.01000213623047 +LMT,2007-12-10,110.72000122070312 +LMT,2007-12-11,107.76000213623047 +LMT,2007-12-12,108.30999755859375 +LMT,2007-12-13,109.29000091552734 +LMT,2007-12-14,110.4800033569336 +LMT,2007-12-17,108.91000366210938 +LMT,2007-12-18,108.18000030517578 +LMT,2007-12-19,108.25 +LMT,2007-12-20,107.72000122070312 +LMT,2007-12-21,110.4800033569336 +LMT,2007-12-24,111.27999877929688 +LMT,2007-12-26,109.52999877929688 +LMT,2007-12-27,107.72000122070312 +LMT,2007-12-28,106.77999877929688 +LMT,2007-12-31,105.26000213623047 +LMT,2008-01-02,105.3499984741211 +LMT,2008-01-03,107.93000030517578 +LMT,2008-01-04,106.5 +LMT,2008-01-07,106.26000213623047 +LMT,2008-01-08,106.30000305175781 +LMT,2008-01-09,108.52999877929688 +LMT,2008-01-10,108.54000091552734 +LMT,2008-01-11,109.45999908447266 +LMT,2008-01-14,108.08999633789062 +LMT,2008-01-15,106.80999755859375 +LMT,2008-01-16,105.86000061035156 +LMT,2008-01-17,102.1500015258789 +LMT,2008-01-18,101.87999725341797 +LMT,2008-01-22,101.0199966430664 +LMT,2008-01-23,101.69000244140625 +LMT,2008-01-24,105.9000015258789 +LMT,2008-01-25,105.48999786376953 +LMT,2008-01-28,106.87000274658203 +LMT,2008-01-29,106.44000244140625 +LMT,2008-01-30,106.52999877929688 +LMT,2008-01-31,107.91999816894531 +LMT,2008-02-01,108.12000274658203 +LMT,2008-02-04,109.77999877929688 +LMT,2008-02-05,107.7699966430664 +LMT,2008-02-06,105.5999984741211 +LMT,2008-02-07,105.83000183105469 +LMT,2008-02-08,105.76000213623047 +LMT,2008-02-11,107.61000061035156 +LMT,2008-02-12,107.20999908447266 +LMT,2008-02-13,108.87000274658203 +LMT,2008-02-14,107.0999984741211 +LMT,2008-02-15,105.76000213623047 +LMT,2008-02-19,107.33999633789062 +LMT,2008-02-20,107.06999969482422 +LMT,2008-02-21,105.0 +LMT,2008-02-22,105.12000274658203 +LMT,2008-02-25,106.62999725341797 +LMT,2008-02-26,105.94999694824219 +LMT,2008-02-27,105.36000061035156 +LMT,2008-02-28,105.16000366210938 +LMT,2008-02-29,103.19999694824219 +LMT,2008-03-03,104.0 +LMT,2008-03-04,103.72000122070312 +LMT,2008-03-05,104.70999908447266 +LMT,2008-03-06,104.1500015258789 +LMT,2008-03-07,103.18000030517578 +LMT,2008-03-10,100.31999969482422 +LMT,2008-03-11,101.66000366210938 +LMT,2008-03-12,100.44999694824219 +LMT,2008-03-13,101.11000061035156 +LMT,2008-03-14,100.54000091552734 +LMT,2008-03-17,100.05000305175781 +LMT,2008-03-18,101.55000305175781 +LMT,2008-03-19,100.70999908447266 +LMT,2008-03-20,100.05000305175781 +LMT,2008-03-24,100.77999877929688 +LMT,2008-03-25,102.0 +LMT,2008-03-26,101.2300033569336 +LMT,2008-03-27,100.04000091552734 +LMT,2008-03-28,100.18000030517578 +LMT,2008-03-31,99.30000305175781 +LMT,2008-04-01,101.33000183105469 +LMT,2008-04-02,100.20999908447266 +LMT,2008-04-03,99.02999877929688 +LMT,2008-04-04,100.80999755859375 +LMT,2008-04-07,102.25 +LMT,2008-04-08,103.48999786376953 +LMT,2008-04-09,103.11000061035156 +LMT,2008-04-10,102.80999755859375 +LMT,2008-04-11,103.01000213623047 +LMT,2008-04-14,103.31999969482422 +LMT,2008-04-15,103.11000061035156 +LMT,2008-04-16,104.6500015258789 +LMT,2008-04-17,104.36000061035156 +LMT,2008-04-18,106.23999786376953 +LMT,2008-04-21,106.56999969482422 +LMT,2008-04-22,103.79000091552734 +LMT,2008-04-23,107.87999725341797 +LMT,2008-04-24,106.5999984741211 +LMT,2008-04-25,107.62999725341797 +LMT,2008-04-28,106.6500015258789 +LMT,2008-04-29,105.88999938964844 +LMT,2008-04-30,106.04000091552734 +LMT,2008-05-01,107.72000122070312 +LMT,2008-05-02,106.93000030517578 +LMT,2008-05-05,106.62000274658203 +LMT,2008-05-06,106.52999877929688 +LMT,2008-05-07,105.91999816894531 +LMT,2008-05-08,105.83999633789062 +LMT,2008-05-09,105.83999633789062 +LMT,2008-05-12,106.97000122070312 +LMT,2008-05-13,108.5 +LMT,2008-05-14,108.70999908447266 +LMT,2008-05-15,109.05999755859375 +LMT,2008-05-16,109.16000366210938 +LMT,2008-05-19,109.94000244140625 +LMT,2008-05-20,109.08999633789062 +LMT,2008-05-21,106.94999694824219 +LMT,2008-05-22,107.08999633789062 +LMT,2008-05-23,107.41999816894531 +LMT,2008-05-27,107.3499984741211 +LMT,2008-05-28,107.69000244140625 +LMT,2008-05-29,108.61000061035156 +LMT,2008-05-30,109.44000244140625 +LMT,2008-06-02,109.16000366210938 +LMT,2008-06-03,107.83000183105469 +LMT,2008-06-04,108.48999786376953 +LMT,2008-06-05,107.66999816894531 +LMT,2008-06-06,103.75 +LMT,2008-06-09,102.6500015258789 +LMT,2008-06-10,102.9800033569336 +LMT,2008-06-11,102.69000244140625 +LMT,2008-06-12,102.79000091552734 +LMT,2008-06-13,104.06999969482422 +LMT,2008-06-16,102.55000305175781 +LMT,2008-06-17,101.58999633789062 +LMT,2008-06-18,100.95999908447266 +LMT,2008-06-19,103.33999633789062 +LMT,2008-06-20,102.06999969482422 +LMT,2008-06-23,104.12999725341797 +LMT,2008-06-24,103.94000244140625 +LMT,2008-06-25,103.83000183105469 +LMT,2008-06-26,99.5 +LMT,2008-06-27,99.62000274658203 +LMT,2008-06-30,98.66000366210938 +LMT,2008-07-01,101.08999633789062 +LMT,2008-07-02,100.30000305175781 +LMT,2008-07-03,101.4800033569336 +LMT,2008-07-07,102.62000274658203 +LMT,2008-07-08,103.80999755859375 +LMT,2008-07-09,102.30999755859375 +LMT,2008-07-10,103.51000213623047 +LMT,2008-07-11,102.68000030517578 +LMT,2008-07-14,101.98999786376953 +LMT,2008-07-15,101.6500015258789 +LMT,2008-07-16,100.73999786376953 +LMT,2008-07-17,100.26000213623047 +LMT,2008-07-18,100.98999786376953 +LMT,2008-07-21,101.58999633789062 +LMT,2008-07-22,103.87999725341797 +LMT,2008-07-23,106.83999633789062 +LMT,2008-07-24,104.75 +LMT,2008-07-25,104.62000274658203 +LMT,2008-07-28,103.3499984741211 +LMT,2008-07-29,103.91999816894531 +LMT,2008-07-30,104.12999725341797 +LMT,2008-07-31,104.33000183105469 +LMT,2008-08-01,103.97000122070312 +LMT,2008-08-04,104.5999984741211 +LMT,2008-08-05,108.0999984741211 +LMT,2008-08-06,107.38999938964844 +LMT,2008-08-07,108.29000091552734 +LMT,2008-08-08,112.05999755859375 +LMT,2008-08-11,112.87999725341797 +LMT,2008-08-12,114.38999938964844 +LMT,2008-08-13,112.97000122070312 +LMT,2008-08-14,113.18000030517578 +LMT,2008-08-15,116.66999816894531 +LMT,2008-08-18,115.25 +LMT,2008-08-19,115.73999786376953 +LMT,2008-08-20,114.25 +LMT,2008-08-21,115.04000091552734 +LMT,2008-08-22,115.7699966430664 +LMT,2008-08-25,114.26000213623047 +LMT,2008-08-26,115.58999633789062 +LMT,2008-08-27,115.9000015258789 +LMT,2008-08-28,119.58999633789062 +LMT,2008-08-29,116.44000244140625 +LMT,2008-09-02,117.44000244140625 +LMT,2008-09-03,116.4000015258789 +LMT,2008-09-04,113.81999969482422 +LMT,2008-09-05,115.72000122070312 +LMT,2008-09-08,117.83000183105469 +LMT,2008-09-09,115.88999938964844 +LMT,2008-09-10,114.08999633789062 +LMT,2008-09-11,115.0999984741211 +LMT,2008-09-12,117.2699966430664 +LMT,2008-09-15,111.69000244140625 +LMT,2008-09-16,112.02999877929688 +LMT,2008-09-17,106.02999877929688 +LMT,2008-09-18,113.81999969482422 +LMT,2008-09-19,110.87999725341797 +LMT,2008-09-22,108.19999694824219 +LMT,2008-09-23,107.52999877929688 +LMT,2008-09-24,107.6500015258789 +LMT,2008-09-25,110.51000213623047 +LMT,2008-09-26,112.55000305175781 +LMT,2008-09-29,109.9800033569336 +LMT,2008-09-30,109.66999816894531 +LMT,2008-10-01,108.8499984741211 +LMT,2008-10-02,104.2699966430664 +LMT,2008-10-03,105.01000213623047 +LMT,2008-10-06,102.62000274658203 +LMT,2008-10-07,99.0 +LMT,2008-10-08,98.0 +LMT,2008-10-09,92.0 +LMT,2008-10-10,87.4800033569336 +LMT,2008-10-13,90.26000213623047 +LMT,2008-10-14,95.7699966430664 +LMT,2008-10-15,87.47000122070312 +LMT,2008-10-16,92.61000061035156 +LMT,2008-10-17,90.75 +LMT,2008-10-20,93.22000122070312 +LMT,2008-10-21,84.19000244140625 +LMT,2008-10-22,79.7699966430664 +LMT,2008-10-23,79.63999938964844 +LMT,2008-10-24,75.83999633789062 +LMT,2008-10-27,72.63999938964844 +LMT,2008-10-28,80.27999877929688 +LMT,2008-10-29,78.61000061035156 +LMT,2008-10-30,82.18000030517578 +LMT,2008-10-31,85.05000305175781 +LMT,2008-11-03,83.9800033569336 +LMT,2008-11-04,85.91000366210938 +LMT,2008-11-05,84.38999938964844 +LMT,2008-11-06,76.81999969482422 +LMT,2008-11-07,78.75 +LMT,2008-11-10,77.51000213623047 +LMT,2008-11-11,74.41000366210938 +LMT,2008-11-12,71.69999694824219 +LMT,2008-11-13,75.20999908447266 +LMT,2008-11-14,72.26000213623047 +LMT,2008-11-17,70.98999786376953 +LMT,2008-11-18,73.12000274658203 +LMT,2008-11-19,69.33000183105469 +LMT,2008-11-20,67.97000122070312 +LMT,2008-11-21,72.68000030517578 +LMT,2008-11-24,72.73999786376953 +LMT,2008-11-25,73.02999877929688 +LMT,2008-11-26,73.52999877929688 +LMT,2008-11-28,77.11000061035156 +LMT,2008-12-01,71.06999969482422 +LMT,2008-12-02,73.62999725341797 +LMT,2008-12-03,76.91000366210938 +LMT,2008-12-04,77.1500015258789 +LMT,2008-12-05,80.19000244140625 +LMT,2008-12-08,81.6500015258789 +LMT,2008-12-09,80.7699966430664 +LMT,2008-12-10,79.19000244140625 +LMT,2008-12-11,76.19999694824219 +LMT,2008-12-12,77.80000305175781 +LMT,2008-12-15,75.86000061035156 +LMT,2008-12-16,78.41000366210938 +LMT,2008-12-17,78.91000366210938 +LMT,2008-12-18,78.63999938964844 +LMT,2008-12-19,80.01000213623047 +LMT,2008-12-22,78.91999816894531 +LMT,2008-12-23,78.27999877929688 +LMT,2008-12-24,79.22000122070312 +LMT,2008-12-26,81.11000061035156 +LMT,2008-12-29,80.54000091552734 +LMT,2008-12-30,84.29000091552734 +LMT,2008-12-31,84.08000183105469 +LMT,2009-01-02,85.55000305175781 +LMT,2009-01-05,83.8499984741211 +LMT,2009-01-06,84.0999984741211 +LMT,2009-01-07,81.83000183105469 +LMT,2009-01-08,80.80999755859375 +LMT,2009-01-09,80.76000213623047 +LMT,2009-01-12,79.66000366210938 +LMT,2009-01-13,80.25 +LMT,2009-01-14,78.80000305175781 +LMT,2009-01-15,79.4800033569336 +LMT,2009-01-16,82.16000366210938 +LMT,2009-01-20,78.62999725341797 +LMT,2009-01-21,80.02999877929688 +LMT,2009-01-22,85.08000183105469 +LMT,2009-01-23,80.9800033569336 +LMT,2009-01-26,82.5199966430664 +LMT,2009-01-27,82.4800033569336 +LMT,2009-01-28,82.56999969482422 +LMT,2009-01-29,83.11000061035156 +LMT,2009-01-30,82.04000091552734 +LMT,2009-02-02,79.18000030517578 +LMT,2009-02-03,79.9000015258789 +LMT,2009-02-04,81.05999755859375 +LMT,2009-02-05,81.62000274658203 +LMT,2009-02-06,79.37000274658203 +LMT,2009-02-09,81.5 +LMT,2009-02-10,77.98999786376953 +LMT,2009-02-11,77.48999786376953 +LMT,2009-02-12,77.37999725341797 +LMT,2009-02-13,78.47000122070312 +LMT,2009-02-17,75.63999938964844 +LMT,2009-02-18,77.02999877929688 +LMT,2009-02-19,77.16000366210938 +LMT,2009-02-20,77.75 +LMT,2009-02-23,73.87000274658203 +LMT,2009-02-24,74.44000244140625 +LMT,2009-02-25,70.45999908447266 +LMT,2009-02-26,68.93000030517578 +LMT,2009-02-27,63.11000061035156 +LMT,2009-03-02,59.959999084472656 +LMT,2009-03-03,59.349998474121094 +LMT,2009-03-04,61.95000076293945 +LMT,2009-03-05,59.90999984741211 +LMT,2009-03-06,58.849998474121094 +LMT,2009-03-09,58.2400016784668 +LMT,2009-03-10,59.0099983215332 +LMT,2009-03-11,58.18000030517578 +LMT,2009-03-12,61.02000045776367 +LMT,2009-03-13,61.20000076293945 +LMT,2009-03-16,64.61000061035156 +LMT,2009-03-17,65.66000366210938 +LMT,2009-03-18,66.83999633789062 +LMT,2009-03-19,68.22000122070312 +LMT,2009-03-20,67.77999877929688 +LMT,2009-03-23,69.13999938964844 +LMT,2009-03-24,68.08999633789062 +LMT,2009-03-25,68.4800033569336 +LMT,2009-03-26,72.66999816894531 +LMT,2009-03-27,71.27999877929688 +LMT,2009-03-30,69.01000213623047 +LMT,2009-03-31,69.02999877929688 +LMT,2009-04-01,67.58999633789062 +LMT,2009-04-02,69.16999816894531 +LMT,2009-04-03,67.30999755859375 +LMT,2009-04-06,73.27999877929688 +LMT,2009-04-07,73.79000091552734 +LMT,2009-04-08,72.69999694824219 +LMT,2009-04-09,73.31999969482422 +LMT,2009-04-13,73.79000091552734 +LMT,2009-04-14,72.91000366210938 +LMT,2009-04-15,74.33000183105469 +LMT,2009-04-16,77.58000183105469 +LMT,2009-04-17,76.94000244140625 +LMT,2009-04-20,75.7300033569336 +LMT,2009-04-21,76.04000091552734 +LMT,2009-04-22,74.8499984741211 +LMT,2009-04-23,77.36000061035156 +LMT,2009-04-24,77.08000183105469 +LMT,2009-04-27,78.05999755859375 +LMT,2009-04-28,77.12999725341797 +LMT,2009-04-29,79.08000183105469 +LMT,2009-04-30,78.52999877929688 +LMT,2009-05-01,81.58999633789062 +LMT,2009-05-04,80.33999633789062 +LMT,2009-05-05,79.68000030517578 +LMT,2009-05-06,80.4800033569336 +LMT,2009-05-07,79.68000030517578 +LMT,2009-05-08,82.45999908447266 +LMT,2009-05-11,80.3499984741211 +LMT,2009-05-12,81.61000061035156 +LMT,2009-05-13,80.52999877929688 +LMT,2009-05-14,80.87000274658203 +LMT,2009-05-15,79.93000030517578 +LMT,2009-05-18,80.55000305175781 +LMT,2009-05-19,80.54000091552734 +LMT,2009-05-20,82.4800033569336 +LMT,2009-05-21,81.4800033569336 +LMT,2009-05-22,81.44000244140625 +LMT,2009-05-26,83.26000213623047 +LMT,2009-05-27,81.77999877929688 +LMT,2009-05-28,82.98999786376953 +LMT,2009-05-29,83.62999725341797 +LMT,2009-06-01,84.16000366210938 +LMT,2009-06-02,84.37000274658203 +LMT,2009-06-03,83.23999786376953 +LMT,2009-06-04,84.5 +LMT,2009-06-05,86.16999816894531 +LMT,2009-06-08,85.8499984741211 +LMT,2009-06-09,84.01000213623047 +LMT,2009-06-10,82.93000030517578 +LMT,2009-06-11,82.22000122070312 +LMT,2009-06-12,82.7699966430664 +LMT,2009-06-15,82.06999969482422 +LMT,2009-06-16,81.80999755859375 +LMT,2009-06-17,82.05000305175781 +LMT,2009-06-18,83.48999786376953 +LMT,2009-06-19,82.55000305175781 +LMT,2009-06-22,81.4800033569336 +LMT,2009-06-23,81.3499984741211 +LMT,2009-06-24,79.5199966430664 +LMT,2009-06-25,81.12999725341797 +LMT,2009-06-26,80.97000122070312 +LMT,2009-06-29,82.04000091552734 +LMT,2009-06-30,80.6500015258789 +LMT,2009-07-01,80.63999938964844 +LMT,2009-07-02,79.5199966430664 +LMT,2009-07-06,80.5 +LMT,2009-07-07,78.0 +LMT,2009-07-08,78.4000015258789 +LMT,2009-07-09,78.27999877929688 +LMT,2009-07-10,77.91000366210938 +LMT,2009-07-13,80.0 +LMT,2009-07-14,81.19000244140625 +LMT,2009-07-15,81.25 +LMT,2009-07-16,82.48999786376953 +LMT,2009-07-17,81.08999633789062 +LMT,2009-07-20,82.11000061035156 +LMT,2009-07-21,75.12999725341797 +LMT,2009-07-22,76.25 +LMT,2009-07-23,75.3499984741211 +LMT,2009-07-24,74.08000183105469 +LMT,2009-07-27,74.55000305175781 +LMT,2009-07-28,75.06999969482422 +LMT,2009-07-29,74.70999908447266 +LMT,2009-07-30,74.6500015258789 +LMT,2009-07-31,74.76000213623047 +LMT,2009-08-03,75.75 +LMT,2009-08-04,75.47000122070312 +LMT,2009-08-05,74.31999969482422 +LMT,2009-08-06,75.69999694824219 +LMT,2009-08-07,76.76000213623047 +LMT,2009-08-10,76.12000274658203 +LMT,2009-08-11,75.20999908447266 +LMT,2009-08-12,75.6500015258789 +LMT,2009-08-13,75.4000015258789 +LMT,2009-08-14,74.58999633789062 +LMT,2009-08-17,73.95999908447266 +LMT,2009-08-18,74.0999984741211 +LMT,2009-08-19,73.73999786376953 +LMT,2009-08-20,74.62000274658203 +LMT,2009-08-21,74.91999816894531 +LMT,2009-08-24,74.70999908447266 +LMT,2009-08-25,74.43000030517578 +LMT,2009-08-26,74.58000183105469 +LMT,2009-08-27,75.54000091552734 +LMT,2009-08-28,74.94999694824219 +LMT,2009-08-31,74.9800033569336 +LMT,2009-09-01,75.5999984741211 +LMT,2009-09-02,74.55999755859375 +LMT,2009-09-03,74.87999725341797 +LMT,2009-09-04,75.27999877929688 +LMT,2009-09-08,74.16999816894531 +LMT,2009-09-09,73.12999725341797 +LMT,2009-09-10,73.55999755859375 +LMT,2009-09-11,75.63999938964844 +LMT,2009-09-14,75.58999633789062 +LMT,2009-09-15,75.69999694824219 +LMT,2009-09-16,76.16000366210938 +LMT,2009-09-17,79.55999755859375 +LMT,2009-09-18,80.08000183105469 +LMT,2009-09-21,79.23999786376953 +LMT,2009-09-22,79.55999755859375 +LMT,2009-09-23,78.83000183105469 +LMT,2009-09-24,76.94999694824219 +LMT,2009-09-25,77.88999938964844 +LMT,2009-09-28,78.4000015258789 +LMT,2009-09-29,79.05000305175781 +LMT,2009-09-30,78.08000183105469 +LMT,2009-10-01,76.61000061035156 +LMT,2009-10-02,75.37000274658203 +LMT,2009-10-05,74.98999786376953 +LMT,2009-10-06,76.18000030517578 +LMT,2009-10-07,74.02999877929688 +LMT,2009-10-08,73.0 +LMT,2009-10-09,75.81999969482422 +LMT,2009-10-12,74.41999816894531 +LMT,2009-10-13,74.0999984741211 +LMT,2009-10-14,75.1500015258789 +LMT,2009-10-15,74.87000274658203 +LMT,2009-10-16,75.44000244140625 +LMT,2009-10-19,76.98999786376953 +LMT,2009-10-20,71.98999786376953 +LMT,2009-10-21,69.66000366210938 +LMT,2009-10-22,71.58000183105469 +LMT,2009-10-23,72.19000244140625 +LMT,2009-10-26,71.47000122070312 +LMT,2009-10-27,70.01000213623047 +LMT,2009-10-28,68.31999969482422 +LMT,2009-10-29,69.48999786376953 +LMT,2009-10-30,68.79000091552734 +LMT,2009-11-02,68.87000274658203 +LMT,2009-11-03,69.4000015258789 +LMT,2009-11-04,70.4000015258789 +LMT,2009-11-05,72.86000061035156 +LMT,2009-11-06,73.7699966430664 +LMT,2009-11-09,75.58999633789062 +LMT,2009-11-10,74.5999984741211 +LMT,2009-11-11,75.08000183105469 +LMT,2009-11-12,74.0999984741211 +LMT,2009-11-13,76.06999969482422 +LMT,2009-11-16,76.9800033569336 +LMT,2009-11-17,76.30999755859375 +LMT,2009-11-18,75.36000061035156 +LMT,2009-11-19,75.27999877929688 +LMT,2009-11-20,76.0999984741211 +LMT,2009-11-23,77.27999877929688 +LMT,2009-11-24,77.55999755859375 +LMT,2009-11-25,78.5999984741211 +LMT,2009-11-27,77.0999984741211 +LMT,2009-11-30,77.2300033569336 +LMT,2009-12-01,78.93000030517578 +LMT,2009-12-02,78.19000244140625 +LMT,2009-12-03,77.47000122070312 +LMT,2009-12-04,78.20999908447266 +LMT,2009-12-07,78.66999816894531 +LMT,2009-12-08,77.66000366210938 +LMT,2009-12-09,75.4000015258789 +LMT,2009-12-10,75.9800033569336 +LMT,2009-12-11,76.77999877929688 +LMT,2009-12-14,77.81999969482422 +LMT,2009-12-15,77.61000061035156 +LMT,2009-12-16,77.45999908447266 +LMT,2009-12-17,76.08000183105469 +LMT,2009-12-18,76.33999633789062 +LMT,2009-12-21,76.2699966430664 +LMT,2009-12-22,75.6500015258789 +LMT,2009-12-23,75.2300033569336 +LMT,2009-12-24,75.11000061035156 +LMT,2009-12-28,75.69999694824219 +LMT,2009-12-29,76.66000366210938 +LMT,2009-12-30,76.12000274658203 +LMT,2009-12-31,75.3499984741211 +LMT,2010-01-04,76.8499984741211 +LMT,2010-01-05,77.6500015258789 +LMT,2010-01-06,76.51000213623047 +LMT,2010-01-07,74.41000366210938 +LMT,2010-01-08,75.61000061035156 +LMT,2010-01-11,75.97000122070312 +LMT,2010-01-12,75.95999908447266 +LMT,2010-01-13,76.87999725341797 +LMT,2010-01-14,76.83999633789062 +LMT,2010-01-15,76.76000213623047 +LMT,2010-01-19,78.30999755859375 +LMT,2010-01-20,78.11000061035156 +LMT,2010-01-21,76.9800033569336 +LMT,2010-01-22,75.58000183105469 +LMT,2010-01-25,76.76000213623047 +LMT,2010-01-26,76.77999877929688 +LMT,2010-01-27,77.12999725341797 +LMT,2010-01-28,76.1500015258789 +LMT,2010-01-29,74.5199966430664 +LMT,2010-02-01,74.88999938964844 +LMT,2010-02-02,76.55000305175781 +LMT,2010-02-03,76.69000244140625 +LMT,2010-02-04,76.0 +LMT,2010-02-05,75.72000122070312 +LMT,2010-02-08,74.52999877929688 +LMT,2010-02-09,75.44999694824219 +LMT,2010-02-10,75.11000061035156 +LMT,2010-02-11,76.3499984741211 +LMT,2010-02-12,75.58000183105469 +LMT,2010-02-16,76.02999877929688 +LMT,2010-02-17,76.37000274658203 +LMT,2010-02-18,77.33000183105469 +LMT,2010-02-19,77.20999908447266 +LMT,2010-02-22,76.94000244140625 +LMT,2010-02-23,76.9000015258789 +LMT,2010-02-24,77.55999755859375 +LMT,2010-02-25,76.98999786376953 +LMT,2010-02-26,77.76000213623047 +LMT,2010-03-01,78.86000061035156 +LMT,2010-03-02,79.20999908447266 +LMT,2010-03-03,78.8499984741211 +LMT,2010-03-04,79.2699966430664 +LMT,2010-03-05,81.2699966430664 +LMT,2010-03-08,81.08999633789062 +LMT,2010-03-09,82.22000122070312 +LMT,2010-03-10,82.58000183105469 +LMT,2010-03-11,83.02999877929688 +LMT,2010-03-12,83.08999633789062 +LMT,2010-03-15,84.12000274658203 +LMT,2010-03-16,84.62000274658203 +LMT,2010-03-17,84.86000061035156 +LMT,2010-03-18,85.94000244140625 +LMT,2010-03-19,86.9000015258789 +LMT,2010-03-22,85.70999908447266 +LMT,2010-03-23,84.77999877929688 +LMT,2010-03-24,83.87999725341797 +LMT,2010-03-25,83.52999877929688 +LMT,2010-03-26,84.23999786376953 +LMT,2010-03-29,84.81999969482422 +LMT,2010-03-30,84.08999633789062 +LMT,2010-03-31,83.22000122070312 +LMT,2010-04-01,83.87999725341797 +LMT,2010-04-05,83.83999633789062 +LMT,2010-04-06,82.5199966430664 +LMT,2010-04-07,82.19000244140625 +LMT,2010-04-08,82.19000244140625 +LMT,2010-04-09,82.79000091552734 +LMT,2010-04-12,82.91999816894531 +LMT,2010-04-13,82.5999984741211 +LMT,2010-04-14,82.61000061035156 +LMT,2010-04-15,83.22000122070312 +LMT,2010-04-16,82.98999786376953 +LMT,2010-04-19,84.19999694824219 +LMT,2010-04-20,84.97000122070312 +LMT,2010-04-21,86.25 +LMT,2010-04-22,86.66999816894531 +LMT,2010-04-23,86.91999816894531 +LMT,2010-04-26,86.08999633789062 +LMT,2010-04-27,84.5 +LMT,2010-04-28,84.95999908447266 +LMT,2010-04-29,86.37000274658203 +LMT,2010-04-30,84.88999938964844 +LMT,2010-05-03,86.75 +LMT,2010-05-04,85.4000015258789 +LMT,2010-05-05,84.83999633789062 +LMT,2010-05-06,82.8499984741211 +LMT,2010-05-07,81.2699966430664 +LMT,2010-05-10,83.62000274658203 +LMT,2010-05-11,83.0999984741211 +LMT,2010-05-12,83.41000366210938 +LMT,2010-05-13,82.3499984741211 +LMT,2010-05-14,80.79000091552734 +LMT,2010-05-17,81.30999755859375 +LMT,2010-05-18,81.0 +LMT,2010-05-19,80.5 +LMT,2010-05-20,77.55000305175781 +LMT,2010-05-21,81.16000366210938 +LMT,2010-05-24,79.80000305175781 +LMT,2010-05-25,80.4000015258789 +LMT,2010-05-26,79.7300033569336 +LMT,2010-05-27,80.55999755859375 +LMT,2010-05-28,79.91999816894531 +LMT,2010-06-01,79.16999816894531 +LMT,2010-06-02,79.80000305175781 +LMT,2010-06-03,79.70999908447266 +LMT,2010-06-04,77.38999938964844 +LMT,2010-06-07,76.31999969482422 +LMT,2010-06-08,77.0 +LMT,2010-06-09,77.33999633789062 +LMT,2010-06-10,78.47000122070312 +LMT,2010-06-11,78.75 +LMT,2010-06-14,79.66999816894531 +LMT,2010-06-15,80.83999633789062 +LMT,2010-06-16,81.19999694824219 +LMT,2010-06-17,80.94999694824219 +LMT,2010-06-18,80.69000244140625 +LMT,2010-06-21,80.06999969482422 +LMT,2010-06-22,79.86000061035156 +LMT,2010-06-23,79.69000244140625 +LMT,2010-06-24,78.12000274658203 +LMT,2010-06-25,78.05000305175781 +LMT,2010-06-28,77.58000183105469 +LMT,2010-06-29,75.1500015258789 +LMT,2010-06-30,74.5 +LMT,2010-07-01,74.45999908447266 +LMT,2010-07-02,74.44000244140625 +LMT,2010-07-06,74.33000183105469 +LMT,2010-07-07,75.41000366210938 +LMT,2010-07-08,76.1500015258789 +LMT,2010-07-09,75.23999786376953 +LMT,2010-07-12,74.73999786376953 +LMT,2010-07-13,75.52999877929688 +LMT,2010-07-14,75.5 +LMT,2010-07-15,75.94999694824219 +LMT,2010-07-16,73.93000030517578 +LMT,2010-07-19,74.05000305175781 +LMT,2010-07-20,73.9000015258789 +LMT,2010-07-21,73.66000366210938 +LMT,2010-07-22,74.25 +LMT,2010-07-23,73.94999694824219 +LMT,2010-07-26,74.87999725341797 +LMT,2010-07-27,74.87000274658203 +LMT,2010-07-28,75.23999786376953 +LMT,2010-07-29,74.94999694824219 +LMT,2010-07-30,75.1500015258789 +LMT,2010-08-02,75.9000015258789 +LMT,2010-08-03,75.43000030517578 +LMT,2010-08-04,75.0199966430664 +LMT,2010-08-05,75.02999877929688 +LMT,2010-08-06,75.06999969482422 +LMT,2010-08-09,75.5999984741211 +LMT,2010-08-10,75.05000305175781 +LMT,2010-08-11,73.12000274658203 +LMT,2010-08-12,72.4800033569336 +LMT,2010-08-13,72.72000122070312 +LMT,2010-08-16,71.94000244140625 +LMT,2010-08-17,72.41999816894531 +LMT,2010-08-18,73.66000366210938 +LMT,2010-08-19,73.08000183105469 +LMT,2010-08-20,73.19999694824219 +LMT,2010-08-23,72.4800033569336 +LMT,2010-08-24,71.25 +LMT,2010-08-25,71.66999816894531 +LMT,2010-08-26,71.54000091552734 +LMT,2010-08-27,72.2699966430664 +LMT,2010-08-30,70.22000122070312 +LMT,2010-08-31,69.5199966430664 +LMT,2010-09-01,69.93000030517578 +LMT,2010-09-02,70.31999969482422 +LMT,2010-09-03,70.72000122070312 +LMT,2010-09-07,69.58999633789062 +LMT,2010-09-08,68.86000061035156 +LMT,2010-09-09,69.37000274658203 +LMT,2010-09-10,70.37999725341797 +LMT,2010-09-13,69.44999694824219 +LMT,2010-09-14,68.4800033569336 +LMT,2010-09-15,68.4800033569336 +LMT,2010-09-16,68.51000213623047 +LMT,2010-09-17,69.75 +LMT,2010-09-20,70.70999908447266 +LMT,2010-09-21,71.6500015258789 +LMT,2010-09-22,71.80000305175781 +LMT,2010-09-23,71.66999816894531 +LMT,2010-09-24,73.12999725341797 +LMT,2010-09-27,72.37999725341797 +LMT,2010-09-28,72.47000122070312 +LMT,2010-09-29,71.88999938964844 +LMT,2010-09-30,71.27999877929688 +LMT,2010-10-01,69.61000061035156 +LMT,2010-10-04,69.3499984741211 +LMT,2010-10-05,70.5999984741211 +LMT,2010-10-06,70.9000015258789 +LMT,2010-10-07,70.62999725341797 +LMT,2010-10-08,70.0999984741211 +LMT,2010-10-11,70.4800033569336 +LMT,2010-10-12,70.55000305175781 +LMT,2010-10-13,71.12000274658203 +LMT,2010-10-14,70.19999694824219 +LMT,2010-10-15,70.0199966430664 +LMT,2010-10-18,70.04000091552734 +LMT,2010-10-19,69.47000122070312 +LMT,2010-10-20,69.83000183105469 +LMT,2010-10-21,71.83999633789062 +LMT,2010-10-22,71.77999877929688 +LMT,2010-10-25,71.41000366210938 +LMT,2010-10-26,71.80000305175781 +LMT,2010-10-27,70.88999938964844 +LMT,2010-10-28,71.0199966430664 +LMT,2010-10-29,71.29000091552734 +LMT,2010-11-01,71.47000122070312 +LMT,2010-11-02,71.63999938964844 +LMT,2010-11-03,70.93000030517578 +LMT,2010-11-04,71.95999908447266 +LMT,2010-11-05,73.2699966430664 +LMT,2010-11-08,73.29000091552734 +LMT,2010-11-09,72.55000305175781 +LMT,2010-11-10,71.91999816894531 +LMT,2010-11-11,70.11000061035156 +LMT,2010-11-12,69.48999786376953 +LMT,2010-11-15,69.37000274658203 +LMT,2010-11-16,68.68000030517578 +LMT,2010-11-17,68.55000305175781 +LMT,2010-11-18,69.1500015258789 +LMT,2010-11-19,69.43000030517578 +LMT,2010-11-22,68.63999938964844 +LMT,2010-11-23,68.31999969482422 +LMT,2010-11-24,69.16000366210938 +LMT,2010-11-26,68.80000305175781 +LMT,2010-11-29,68.19999694824219 +LMT,2010-11-30,68.04000091552734 +LMT,2010-12-01,69.4000015258789 +LMT,2010-12-02,69.80000305175781 +LMT,2010-12-03,69.18000030517578 +LMT,2010-12-06,68.77999877929688 +LMT,2010-12-07,69.44999694824219 +LMT,2010-12-08,68.7300033569336 +LMT,2010-12-09,68.30999755859375 +LMT,2010-12-10,68.83999633789062 +LMT,2010-12-13,68.62000274658203 +LMT,2010-12-14,70.0199966430664 +LMT,2010-12-15,69.72000122070312 +LMT,2010-12-16,70.37000274658203 +LMT,2010-12-17,70.06999969482422 +LMT,2010-12-20,69.6500015258789 +LMT,2010-12-21,69.80000305175781 +LMT,2010-12-22,69.3499984741211 +LMT,2010-12-23,69.25 +LMT,2010-12-27,69.30999755859375 +LMT,2010-12-28,69.58000183105469 +LMT,2010-12-29,69.12999725341797 +LMT,2010-12-30,68.69000244140625 +LMT,2010-12-31,69.91000366210938 +LMT,2011-01-03,69.87000274658203 +LMT,2011-01-04,70.30999755859375 +LMT,2011-01-05,71.91999816894531 +LMT,2011-01-06,73.18000030517578 +LMT,2011-01-07,73.62999725341797 +LMT,2011-01-10,73.58999633789062 +LMT,2011-01-11,73.6500015258789 +LMT,2011-01-12,74.23999786376953 +LMT,2011-01-13,73.83999633789062 +LMT,2011-01-14,74.5 +LMT,2011-01-18,76.54000091552734 +LMT,2011-01-19,77.66000366210938 +LMT,2011-01-20,79.31999969482422 +LMT,2011-01-21,79.22000122070312 +LMT,2011-01-24,78.02999877929688 +LMT,2011-01-25,79.06999969482422 +LMT,2011-01-26,78.38999938964844 +LMT,2011-01-27,79.0999984741211 +LMT,2011-01-28,78.19999694824219 +LMT,2011-01-31,79.5999984741211 +LMT,2011-02-01,80.58999633789062 +LMT,2011-02-02,81.06999969482422 +LMT,2011-02-03,80.72000122070312 +LMT,2011-02-04,80.70999908447266 +LMT,2011-02-07,81.5199966430664 +LMT,2011-02-08,81.4000015258789 +LMT,2011-02-09,82.2699966430664 +LMT,2011-02-10,81.88999938964844 +LMT,2011-02-11,81.69000244140625 +LMT,2011-02-14,80.91999816894531 +LMT,2011-02-15,81.4800033569336 +LMT,2011-02-16,81.27999877929688 +LMT,2011-02-17,81.9000015258789 +LMT,2011-02-18,81.80999755859375 +LMT,2011-02-22,80.18000030517578 +LMT,2011-02-23,80.13999938964844 +LMT,2011-02-24,80.22000122070312 +LMT,2011-02-25,80.11000061035156 +LMT,2011-02-28,79.16000366210938 +LMT,2011-03-01,79.12000274658203 +LMT,2011-03-02,79.45999908447266 +LMT,2011-03-03,80.77999877929688 +LMT,2011-03-04,79.8499984741211 +LMT,2011-03-07,79.30000305175781 +LMT,2011-03-08,80.2699966430664 +LMT,2011-03-09,80.4800033569336 +LMT,2011-03-10,79.04000091552734 +LMT,2011-03-11,80.47000122070312 +LMT,2011-03-14,80.47000122070312 +LMT,2011-03-15,79.68000030517578 +LMT,2011-03-16,78.41000366210938 +LMT,2011-03-17,80.41000366210938 +LMT,2011-03-18,80.52999877929688 +LMT,2011-03-21,81.2300033569336 +LMT,2011-03-22,81.30000305175781 +LMT,2011-03-23,81.18000030517578 +LMT,2011-03-24,80.80000305175781 +LMT,2011-03-25,80.37000274658203 +LMT,2011-03-28,80.26000213623047 +LMT,2011-03-29,80.3499984741211 +LMT,2011-03-30,79.76000213623047 +LMT,2011-03-31,80.4000015258789 +LMT,2011-04-01,80.9800033569336 +LMT,2011-04-04,80.98999786376953 +LMT,2011-04-05,81.11000061035156 +LMT,2011-04-06,81.48999786376953 +LMT,2011-04-07,81.79000091552734 +LMT,2011-04-08,80.5 +LMT,2011-04-11,80.51000213623047 +LMT,2011-04-12,80.37000274658203 +LMT,2011-04-13,78.30999755859375 +LMT,2011-04-14,77.7300033569336 +LMT,2011-04-15,78.19000244140625 +LMT,2011-04-18,76.9000015258789 +LMT,2011-04-19,77.01000213623047 +LMT,2011-04-20,77.87999725341797 +LMT,2011-04-21,77.77999877929688 +LMT,2011-04-25,77.44000244140625 +LMT,2011-04-26,79.04000091552734 +LMT,2011-04-27,79.16000366210938 +LMT,2011-04-28,79.05999755859375 +LMT,2011-04-29,79.25 +LMT,2011-05-02,78.73999786376953 +LMT,2011-05-03,79.88999938964844 +LMT,2011-05-04,78.91000366210938 +LMT,2011-05-05,79.80999755859375 +LMT,2011-05-06,79.94999694824219 +LMT,2011-05-09,79.93000030517578 +LMT,2011-05-10,79.44999694824219 +LMT,2011-05-11,79.37999725341797 +LMT,2011-05-12,80.06999969482422 +LMT,2011-05-13,79.58999633789062 +LMT,2011-05-16,80.33999633789062 +LMT,2011-05-17,79.55999755859375 +LMT,2011-05-18,80.01000213623047 +LMT,2011-05-19,80.37999725341797 +LMT,2011-05-20,79.75 +LMT,2011-05-23,79.2300033569336 +LMT,2011-05-24,78.5999984741211 +LMT,2011-05-25,78.45999908447266 +LMT,2011-05-26,77.73999786376953 +LMT,2011-05-27,77.26000213623047 +LMT,2011-05-31,77.9000015258789 +LMT,2011-06-01,75.76000213623047 +LMT,2011-06-02,75.7300033569336 +LMT,2011-06-03,76.27999877929688 +LMT,2011-06-06,77.37999725341797 +LMT,2011-06-07,77.29000091552734 +LMT,2011-06-08,77.12000274658203 +LMT,2011-06-09,77.88999938964844 +LMT,2011-06-10,77.30000305175781 +LMT,2011-06-13,78.86000061035156 +LMT,2011-06-14,79.63999938964844 +LMT,2011-06-15,79.62999725341797 +LMT,2011-06-16,79.91000366210938 +LMT,2011-06-17,80.01000213623047 +LMT,2011-06-20,80.33999633789062 +LMT,2011-06-21,80.6500015258789 +LMT,2011-06-22,80.01000213623047 +LMT,2011-06-23,79.69000244140625 +LMT,2011-06-24,79.19999694824219 +LMT,2011-06-27,79.66999816894531 +LMT,2011-06-28,79.44000244140625 +LMT,2011-06-29,80.37000274658203 +LMT,2011-06-30,80.97000122070312 +LMT,2011-07-01,81.97000122070312 +LMT,2011-07-05,80.97000122070312 +LMT,2011-07-06,81.62000274658203 +LMT,2011-07-07,81.36000061035156 +LMT,2011-07-08,80.51000213623047 +LMT,2011-07-11,79.9800033569336 +LMT,2011-07-12,79.70999908447266 +LMT,2011-07-13,79.66999816894531 +LMT,2011-07-14,79.19999694824219 +LMT,2011-07-15,78.37000274658203 +LMT,2011-07-18,77.44000244140625 +LMT,2011-07-19,78.4000015258789 +LMT,2011-07-20,78.31999969482422 +LMT,2011-07-21,80.16000366210938 +LMT,2011-07-22,79.5999984741211 +LMT,2011-07-25,79.30000305175781 +LMT,2011-07-26,80.81999969482422 +LMT,2011-07-27,77.45999908447266 +LMT,2011-07-28,75.29000091552734 +LMT,2011-07-29,75.7300033569336 +LMT,2011-08-01,74.45999908447266 +LMT,2011-08-02,73.68000030517578 +LMT,2011-08-03,73.55999755859375 +LMT,2011-08-04,71.31999969482422 +LMT,2011-08-05,72.81999969482422 +LMT,2011-08-08,68.9000015258789 +LMT,2011-08-09,70.87999725341797 +LMT,2011-08-10,66.87000274658203 +LMT,2011-08-11,68.83999633789062 +LMT,2011-08-12,69.12000274658203 +LMT,2011-08-15,70.26000213623047 +LMT,2011-08-16,70.69000244140625 +LMT,2011-08-17,71.19000244140625 +LMT,2011-08-18,69.37999725341797 +LMT,2011-08-19,69.38999938964844 +LMT,2011-08-22,69.91999816894531 +LMT,2011-08-23,71.87999725341797 +LMT,2011-08-24,73.26000213623047 +LMT,2011-08-25,72.04000091552734 +LMT,2011-08-26,73.25 +LMT,2011-08-29,74.06999969482422 +LMT,2011-08-30,74.0999984741211 +LMT,2011-08-31,74.19000244140625 +LMT,2011-09-01,73.05000305175781 +LMT,2011-09-02,71.37000274658203 +LMT,2011-09-06,71.22000122070312 +LMT,2011-09-07,72.94000244140625 +LMT,2011-09-08,71.94000244140625 +LMT,2011-09-09,71.56999969482422 +LMT,2011-09-12,72.23999786376953 +LMT,2011-09-13,72.70999908447266 +LMT,2011-09-14,73.58000183105469 +LMT,2011-09-15,75.44000244140625 +LMT,2011-09-16,76.02999877929688 +LMT,2011-09-19,76.69000244140625 +LMT,2011-09-20,75.44000244140625 +LMT,2011-09-21,72.6500015258789 +LMT,2011-09-22,73.13999938964844 +LMT,2011-09-23,72.08999633789062 +LMT,2011-09-26,73.77999877929688 +LMT,2011-09-27,74.2699966430664 +LMT,2011-09-28,73.31999969482422 +LMT,2011-09-29,72.48999786376953 +LMT,2011-09-30,72.63999938964844 +LMT,2011-10-03,71.16000366210938 +LMT,2011-10-04,72.69999694824219 +LMT,2011-10-05,72.48999786376953 +LMT,2011-10-06,73.12999725341797 +LMT,2011-10-07,74.0 +LMT,2011-10-10,75.75 +LMT,2011-10-11,76.31999969482422 +LMT,2011-10-12,76.12999725341797 +LMT,2011-10-13,76.41000366210938 +LMT,2011-10-14,75.98999786376953 +LMT,2011-10-17,74.72000122070312 +LMT,2011-10-18,75.9800033569336 +LMT,2011-10-19,75.47000122070312 +LMT,2011-10-20,75.69999694824219 +LMT,2011-10-21,77.4000015258789 +LMT,2011-10-24,78.7300033569336 +LMT,2011-10-25,78.88999938964844 +LMT,2011-10-26,76.3499984741211 +LMT,2011-10-27,75.6500015258789 +LMT,2011-10-28,75.43000030517578 +LMT,2011-10-31,75.9000015258789 +LMT,2011-11-01,73.98999786376953 +LMT,2011-11-02,74.5199966430664 +LMT,2011-11-03,76.08999633789062 +LMT,2011-11-04,76.5199966430664 +LMT,2011-11-07,78.26000213623047 +LMT,2011-11-08,78.38999938964844 +LMT,2011-11-09,76.94999694824219 +LMT,2011-11-10,76.12999725341797 +LMT,2011-11-11,77.41999816894531 +LMT,2011-11-14,77.3499984741211 +LMT,2011-11-15,77.8499984741211 +LMT,2011-11-16,75.93000030517578 +LMT,2011-11-17,75.16000366210938 +LMT,2011-11-18,75.0999984741211 +LMT,2011-11-21,74.48999786376953 +LMT,2011-11-22,74.47000122070312 +LMT,2011-11-23,73.94999694824219 +LMT,2011-11-25,75.38999938964844 +LMT,2011-11-28,78.0 +LMT,2011-11-29,76.51000213623047 +LMT,2011-11-30,78.1500015258789 +LMT,2011-12-01,78.9800033569336 +LMT,2011-12-02,77.81999969482422 +LMT,2011-12-05,78.11000061035156 +LMT,2011-12-06,77.91000366210938 +LMT,2011-12-07,77.56999969482422 +LMT,2011-12-08,76.5199966430664 +LMT,2011-12-09,77.41999816894531 +LMT,2011-12-12,76.88999938964844 +LMT,2011-12-13,76.7300033569336 +LMT,2011-12-14,76.29000091552734 +LMT,2011-12-15,76.91999816894531 +LMT,2011-12-16,77.0999984741211 +LMT,2011-12-19,76.81999969482422 +LMT,2011-12-20,78.52999877929688 +LMT,2011-12-21,79.62999725341797 +LMT,2011-12-22,80.80999755859375 +LMT,2011-12-23,81.41000366210938 +LMT,2011-12-27,81.31999969482422 +LMT,2011-12-28,80.94000244140625 +LMT,2011-12-29,81.5199966430664 +LMT,2011-12-30,80.9000015258789 +LMT,2012-01-03,82.0199966430664 +LMT,2012-01-04,80.91000366210938 +LMT,2012-01-05,80.06999969482422 +LMT,2012-01-06,79.9800033569336 +LMT,2012-01-09,80.04000091552734 +LMT,2012-01-10,80.62000274658203 +LMT,2012-01-11,80.77999877929688 +LMT,2012-01-12,81.69000244140625 +LMT,2012-01-13,81.5199966430664 +LMT,2012-01-17,81.63999938964844 +LMT,2012-01-18,82.27999877929688 +LMT,2012-01-19,83.70999908447266 +LMT,2012-01-20,82.77999877929688 +LMT,2012-01-23,82.54000091552734 +LMT,2012-01-24,82.23999786376953 +LMT,2012-01-25,81.7300033569336 +LMT,2012-01-26,82.47000122070312 +LMT,2012-01-27,82.0199966430664 +LMT,2012-01-30,82.01000213623047 +LMT,2012-01-31,82.31999969482422 +LMT,2012-02-01,83.5199966430664 +LMT,2012-02-02,83.16999816894531 +LMT,2012-02-03,84.58999633789062 +LMT,2012-02-06,85.25 +LMT,2012-02-07,86.62999725341797 +LMT,2012-02-08,87.63999938964844 +LMT,2012-02-09,88.01000213623047 +LMT,2012-02-10,87.51000213623047 +LMT,2012-02-13,88.2300033569336 +LMT,2012-02-14,88.44999694824219 +LMT,2012-02-15,86.93000030517578 +LMT,2012-02-16,86.4000015258789 +LMT,2012-02-17,87.98999786376953 +LMT,2012-02-21,87.1500015258789 +LMT,2012-02-22,87.62000274658203 +LMT,2012-02-23,88.29000091552734 +LMT,2012-02-24,89.52999877929688 +LMT,2012-02-27,89.41000366210938 +LMT,2012-02-28,88.69999694824219 +LMT,2012-02-29,88.41000366210938 +LMT,2012-03-01,88.37000274658203 +LMT,2012-03-02,88.5 +LMT,2012-03-05,88.68000030517578 +LMT,2012-03-06,87.77999877929688 +LMT,2012-03-07,87.95999908447266 +LMT,2012-03-08,88.37999725341797 +LMT,2012-03-09,88.91000366210938 +LMT,2012-03-12,89.0 +LMT,2012-03-13,89.6500015258789 +LMT,2012-03-14,90.41999816894531 +LMT,2012-03-15,90.30000305175781 +LMT,2012-03-16,89.31999969482422 +LMT,2012-03-19,89.55999755859375 +LMT,2012-03-20,89.33999633789062 +LMT,2012-03-21,89.44999694824219 +LMT,2012-03-22,89.4000015258789 +LMT,2012-03-23,89.7699966430664 +LMT,2012-03-26,90.63999938964844 +LMT,2012-03-27,90.8499984741211 +LMT,2012-03-28,89.69000244140625 +LMT,2012-03-29,89.62999725341797 +LMT,2012-03-30,89.86000061035156 +LMT,2012-04-02,91.16000366210938 +LMT,2012-04-03,91.06999969482422 +LMT,2012-04-04,90.33999633789062 +LMT,2012-04-05,90.1500015258789 +LMT,2012-04-09,88.73999786376953 +LMT,2012-04-10,87.66999816894531 +LMT,2012-04-11,88.48999786376953 +LMT,2012-04-12,90.16999816894531 +LMT,2012-04-13,89.30000305175781 +LMT,2012-04-16,89.56999969482422 +LMT,2012-04-17,90.5999984741211 +LMT,2012-04-18,90.37000274658203 +LMT,2012-04-19,90.33999633789062 +LMT,2012-04-20,90.83999633789062 +LMT,2012-04-23,90.52999877929688 +LMT,2012-04-24,91.12999725341797 +LMT,2012-04-25,90.9800033569336 +LMT,2012-04-26,91.69999694824219 +LMT,2012-04-27,91.30000305175781 +LMT,2012-04-30,90.54000091552734 +LMT,2012-05-01,90.55000305175781 +LMT,2012-05-02,90.08000183105469 +LMT,2012-05-03,89.47000122070312 +LMT,2012-05-04,87.83000183105469 +LMT,2012-05-07,87.30999755859375 +LMT,2012-05-08,87.12999725341797 +LMT,2012-05-09,85.94999694824219 +LMT,2012-05-10,86.12000274658203 +LMT,2012-05-11,85.20999908447266 +LMT,2012-05-14,85.19999694824219 +LMT,2012-05-15,84.58999633789062 +LMT,2012-05-16,84.33000183105469 +LMT,2012-05-17,82.83000183105469 +LMT,2012-05-18,82.77999877929688 +LMT,2012-05-21,83.62999725341797 +LMT,2012-05-22,83.69000244140625 +LMT,2012-05-23,83.3499984741211 +LMT,2012-05-24,83.37000274658203 +LMT,2012-05-25,82.70999908447266 +LMT,2012-05-29,83.66000366210938 +LMT,2012-05-30,82.80000305175781 +LMT,2012-05-31,82.80000305175781 +LMT,2012-06-01,81.22000122070312 +LMT,2012-06-04,81.05000305175781 +LMT,2012-06-05,80.81999969482422 +LMT,2012-06-06,82.37999725341797 +LMT,2012-06-07,83.1500015258789 +LMT,2012-06-08,83.29000091552734 +LMT,2012-06-11,82.45999908447266 +LMT,2012-06-12,83.37000274658203 +LMT,2012-06-13,82.66999816894531 +LMT,2012-06-14,83.33000183105469 +LMT,2012-06-15,83.44999694824219 +LMT,2012-06-18,84.76000213623047 +LMT,2012-06-19,85.30000305175781 +LMT,2012-06-20,84.54000091552734 +LMT,2012-06-21,84.37000274658203 +LMT,2012-06-22,85.3499984741211 +LMT,2012-06-25,84.25 +LMT,2012-06-26,83.37999725341797 +LMT,2012-06-27,84.91000366210938 +LMT,2012-06-28,84.52999877929688 +LMT,2012-06-29,87.08000183105469 +LMT,2012-07-02,87.16000366210938 +LMT,2012-07-03,87.51000213623047 +LMT,2012-07-05,87.0 +LMT,2012-07-06,86.86000061035156 +LMT,2012-07-09,87.38999938964844 +LMT,2012-07-10,87.0199966430664 +LMT,2012-07-11,86.83999633789062 +LMT,2012-07-12,86.0199966430664 +LMT,2012-07-13,87.25 +LMT,2012-07-16,87.13999938964844 +LMT,2012-07-17,87.43000030517578 +LMT,2012-07-18,88.5999984741211 +LMT,2012-07-19,88.51000213623047 +LMT,2012-07-20,87.70999908447266 +LMT,2012-07-23,86.91000366210938 +LMT,2012-07-24,87.79000091552734 +LMT,2012-07-25,87.68000030517578 +LMT,2012-07-26,88.55000305175781 +LMT,2012-07-27,90.19999694824219 +LMT,2012-07-30,89.08000183105469 +LMT,2012-07-31,89.2699966430664 +LMT,2012-08-01,88.95999908447266 +LMT,2012-08-02,88.44999694824219 +LMT,2012-08-03,89.38999938964844 +LMT,2012-08-06,88.98999786376953 +LMT,2012-08-07,90.31999969482422 +LMT,2012-08-08,90.88999938964844 +LMT,2012-08-09,90.54000091552734 +LMT,2012-08-10,91.02999877929688 +LMT,2012-08-13,91.12000274658203 +LMT,2012-08-14,91.3499984741211 +LMT,2012-08-15,91.51000213623047 +LMT,2012-08-16,92.05000305175781 +LMT,2012-08-17,92.4000015258789 +LMT,2012-08-20,93.31999969482422 +LMT,2012-08-21,93.80000305175781 +LMT,2012-08-22,93.02999877929688 +LMT,2012-08-23,92.19999694824219 +LMT,2012-08-24,92.44999694824219 +LMT,2012-08-27,92.27999877929688 +LMT,2012-08-28,92.4800033569336 +LMT,2012-08-29,91.91999816894531 +LMT,2012-08-30,90.93000030517578 +LMT,2012-08-31,91.13999938964844 +LMT,2012-09-04,90.52999877929688 +LMT,2012-09-05,91.52999877929688 +LMT,2012-09-06,92.83000183105469 +LMT,2012-09-07,92.18000030517578 +LMT,2012-09-10,92.02999877929688 +LMT,2012-09-11,92.23999786376953 +LMT,2012-09-12,92.41999816894531 +LMT,2012-09-13,93.12999725341797 +LMT,2012-09-14,92.5199966430664 +LMT,2012-09-17,92.20999908447266 +LMT,2012-09-18,91.7699966430664 +LMT,2012-09-19,92.23999786376953 +LMT,2012-09-20,91.18000030517578 +LMT,2012-09-21,91.29000091552734 +LMT,2012-09-24,91.04000091552734 +LMT,2012-09-25,91.5 +LMT,2012-09-26,91.91000366210938 +LMT,2012-09-27,92.45999908447266 +LMT,2012-09-28,93.37999725341797 +LMT,2012-10-01,93.44000244140625 +LMT,2012-10-02,93.16000366210938 +LMT,2012-10-03,93.08999633789062 +LMT,2012-10-04,94.5199966430664 +LMT,2012-10-05,94.37000274658203 +LMT,2012-10-08,94.01000213623047 +LMT,2012-10-09,93.72000122070312 +LMT,2012-10-10,92.70999908447266 +LMT,2012-10-11,92.72000122070312 +LMT,2012-10-12,92.95999908447266 +LMT,2012-10-15,92.5 +LMT,2012-10-16,93.37000274658203 +LMT,2012-10-17,93.58000183105469 +LMT,2012-10-18,94.31999969482422 +LMT,2012-10-19,92.88999938964844 +LMT,2012-10-22,92.7699966430664 +LMT,2012-10-23,91.94999694824219 +LMT,2012-10-24,93.91999816894531 +LMT,2012-10-25,93.55000305175781 +LMT,2012-10-26,92.83999633789062 +LMT,2012-10-31,93.66999816894531 +LMT,2012-11-01,94.19000244140625 +LMT,2012-11-02,93.72000122070312 +LMT,2012-11-05,94.0999984741211 +LMT,2012-11-06,94.87000274658203 +LMT,2012-11-07,91.1500015258789 +LMT,2012-11-08,89.91999816894531 +LMT,2012-11-09,89.9800033569336 +LMT,2012-11-12,89.80999755859375 +LMT,2012-11-13,90.18000030517578 +LMT,2012-11-14,88.11000061035156 +LMT,2012-11-15,87.58000183105469 +LMT,2012-11-16,88.45999908447266 +LMT,2012-11-19,90.4800033569336 +LMT,2012-11-20,90.18000030517578 +LMT,2012-11-21,90.51000213623047 +LMT,2012-11-23,91.83000183105469 +LMT,2012-11-26,93.29000091552734 +LMT,2012-11-27,93.0999984741211 +LMT,2012-11-28,93.69999694824219 +LMT,2012-11-29,93.04000091552734 +LMT,2012-11-30,93.30000305175781 +LMT,2012-12-03,91.55000305175781 +LMT,2012-12-04,91.4800033569336 +LMT,2012-12-05,91.52999877929688 +LMT,2012-12-06,91.4800033569336 +LMT,2012-12-07,91.9000015258789 +LMT,2012-12-10,92.41000366210938 +LMT,2012-12-11,92.0 +LMT,2012-12-12,91.80999755859375 +LMT,2012-12-13,89.98999786376953 +LMT,2012-12-14,88.95999908447266 +LMT,2012-12-17,90.41999816894531 +LMT,2012-12-18,92.93000030517578 +LMT,2012-12-19,92.91000366210938 +LMT,2012-12-20,92.5 +LMT,2012-12-21,93.12999725341797 +LMT,2012-12-24,92.7699966430664 +LMT,2012-12-26,92.02999877929688 +LMT,2012-12-27,92.83000183105469 +LMT,2012-12-28,91.33999633789062 +LMT,2012-12-31,92.29000091552734 +LMT,2013-01-02,93.2699966430664 +LMT,2013-01-03,93.55000305175781 +LMT,2013-01-04,93.9000015258789 +LMT,2013-01-07,94.22000122070312 +LMT,2013-01-08,92.95999908447266 +LMT,2013-01-09,93.98999786376953 +LMT,2013-01-10,94.11000061035156 +LMT,2013-01-11,93.70999908447266 +LMT,2013-01-14,93.91000366210938 +LMT,2013-01-15,94.0199966430664 +LMT,2013-01-16,93.55000305175781 +LMT,2013-01-17,94.75 +LMT,2013-01-18,93.97000122070312 +LMT,2013-01-22,95.33000183105469 +LMT,2013-01-23,96.06999969482422 +LMT,2013-01-24,93.25 +LMT,2013-01-25,92.38999938964844 +LMT,2013-01-28,89.31999969482422 +LMT,2013-01-29,89.8499984741211 +LMT,2013-01-30,88.20999908447266 +LMT,2013-01-31,86.87000274658203 +LMT,2013-02-01,87.22000122070312 +LMT,2013-02-04,86.69999694824219 +LMT,2013-02-05,87.01000213623047 +LMT,2013-02-06,87.5999984741211 +LMT,2013-02-07,87.44000244140625 +LMT,2013-02-08,88.01000213623047 +LMT,2013-02-11,87.52999877929688 +LMT,2013-02-12,87.26000213623047 +LMT,2013-02-13,87.05999755859375 +LMT,2013-02-14,87.08000183105469 +LMT,2013-02-15,87.87000274658203 +LMT,2013-02-19,88.2300033569336 +LMT,2013-02-20,87.7300033569336 +LMT,2013-02-21,87.55999755859375 +LMT,2013-02-22,88.12000274658203 +LMT,2013-02-25,87.87999725341797 +LMT,2013-02-26,87.30000305175781 +LMT,2013-02-27,88.33000183105469 +LMT,2013-02-28,88.0 +LMT,2013-03-01,88.16999816894531 +LMT,2013-03-04,87.0999984741211 +LMT,2013-03-05,87.80999755859375 +LMT,2013-03-06,88.36000061035156 +LMT,2013-03-07,88.79000091552734 +LMT,2013-03-08,89.98999786376953 +LMT,2013-03-11,90.54000091552734 +LMT,2013-03-12,90.37000274658203 +LMT,2013-03-13,92.30000305175781 +LMT,2013-03-14,92.54000091552734 +LMT,2013-03-15,92.73999786376953 +LMT,2013-03-18,92.36000061035156 +LMT,2013-03-19,92.87000274658203 +LMT,2013-03-20,92.23999786376953 +LMT,2013-03-21,91.68000030517578 +LMT,2013-03-22,92.26000213623047 +LMT,2013-03-25,92.30999755859375 +LMT,2013-03-26,93.69999694824219 +LMT,2013-03-27,94.47000122070312 +LMT,2013-03-28,96.5199966430664 +LMT,2013-04-01,95.0 +LMT,2013-04-02,95.01000213623047 +LMT,2013-04-03,95.08999633789062 +LMT,2013-04-04,95.4000015258789 +LMT,2013-04-05,94.52999877929688 +LMT,2013-04-08,95.08999633789062 +LMT,2013-04-09,95.41000366210938 +LMT,2013-04-10,95.9800033569336 +LMT,2013-04-11,97.30000305175781 +LMT,2013-04-12,97.18000030517578 +LMT,2013-04-15,95.44000244140625 +LMT,2013-04-16,96.26000213623047 +LMT,2013-04-17,95.55999755859375 +LMT,2013-04-18,95.0199966430664 +LMT,2013-04-19,96.27999877929688 +LMT,2013-04-22,95.8499984741211 +LMT,2013-04-23,97.05999755859375 +LMT,2013-04-24,97.69000244140625 +LMT,2013-04-25,98.2699966430664 +LMT,2013-04-26,98.97000122070312 +LMT,2013-04-29,99.05999755859375 +LMT,2013-04-30,99.08999633789062 +LMT,2013-05-01,99.3499984741211 +LMT,2013-05-02,100.66999816894531 +LMT,2013-05-03,102.01000213623047 +LMT,2013-05-06,102.19000244140625 +LMT,2013-05-07,102.87999725341797 +LMT,2013-05-08,101.80000305175781 +LMT,2013-05-09,101.3499984741211 +LMT,2013-05-10,101.94000244140625 +LMT,2013-05-13,101.88999938964844 +LMT,2013-05-14,102.87000274658203 +LMT,2013-05-15,104.05000305175781 +LMT,2013-05-16,104.0 +LMT,2013-05-17,106.41000366210938 +LMT,2013-05-20,106.55999755859375 +LMT,2013-05-21,106.98999786376953 +LMT,2013-05-22,106.48999786376953 +LMT,2013-05-23,106.30000305175781 +LMT,2013-05-24,107.05999755859375 +LMT,2013-05-28,107.75 +LMT,2013-05-29,107.30999755859375 +LMT,2013-05-30,107.02999877929688 +LMT,2013-05-31,105.83000183105469 +LMT,2013-06-03,105.44000244140625 +LMT,2013-06-04,105.06999969482422 +LMT,2013-06-05,103.58999633789062 +LMT,2013-06-06,104.37000274658203 +LMT,2013-06-07,107.36000061035156 +LMT,2013-06-10,106.66999816894531 +LMT,2013-06-11,105.95999908447266 +LMT,2013-06-12,107.05000305175781 +LMT,2013-06-13,107.97000122070312 +LMT,2013-06-14,107.69999694824219 +LMT,2013-06-17,108.2699966430664 +LMT,2013-06-18,108.8499984741211 +LMT,2013-06-19,106.93000030517578 +LMT,2013-06-20,105.04000091552734 +LMT,2013-06-21,105.05999755859375 +LMT,2013-06-24,103.83000183105469 +LMT,2013-06-25,103.66999816894531 +LMT,2013-06-26,105.7699966430664 +LMT,2013-06-27,107.36000061035156 +LMT,2013-06-28,108.45999908447266 +LMT,2013-07-01,108.05999755859375 +LMT,2013-07-02,106.4000015258789 +LMT,2013-07-03,107.19999694824219 +LMT,2013-07-05,108.66000366210938 +LMT,2013-07-08,109.16999816894531 +LMT,2013-07-09,109.56999969482422 +LMT,2013-07-10,111.5199966430664 +LMT,2013-07-11,113.0999984741211 +LMT,2013-07-12,112.52999877929688 +LMT,2013-07-15,114.37000274658203 +LMT,2013-07-16,112.5999984741211 +LMT,2013-07-17,114.08000183105469 +LMT,2013-07-18,115.38999938964844 +LMT,2013-07-19,115.55000305175781 +LMT,2013-07-22,115.6500015258789 +LMT,2013-07-23,117.91999816894531 +LMT,2013-07-24,119.12000274658203 +LMT,2013-07-25,119.5 +LMT,2013-07-26,120.0 +LMT,2013-07-29,119.98999786376953 +LMT,2013-07-30,120.08999633789062 +LMT,2013-07-31,120.12000274658203 +LMT,2013-08-01,122.16999816894531 +LMT,2013-08-02,123.7699966430664 +LMT,2013-08-05,124.1500015258789 +LMT,2013-08-06,124.26000213623047 +LMT,2013-08-07,124.54000091552734 +LMT,2013-08-08,124.63999938964844 +LMT,2013-08-09,124.0199966430664 +LMT,2013-08-12,123.0 +LMT,2013-08-13,124.05999755859375 +LMT,2013-08-14,123.62000274658203 +LMT,2013-08-15,122.12999725341797 +LMT,2013-08-16,122.19999694824219 +LMT,2013-08-19,121.91000366210938 +LMT,2013-08-20,122.41000366210938 +LMT,2013-08-21,122.93000030517578 +LMT,2013-08-22,123.70999908447266 +LMT,2013-08-23,126.0 +LMT,2013-08-26,125.19000244140625 +LMT,2013-08-27,123.13999938964844 +LMT,2013-08-28,123.30000305175781 +LMT,2013-08-29,122.33999633789062 +LMT,2013-08-30,122.41999816894531 +LMT,2013-09-03,123.62999725341797 +LMT,2013-09-04,124.2699966430664 +LMT,2013-09-05,124.13999938964844 +LMT,2013-09-06,123.7300033569336 +LMT,2013-09-09,124.06999969482422 +LMT,2013-09-10,125.06999969482422 +LMT,2013-09-11,126.56999969482422 +LMT,2013-09-12,126.54000091552734 +LMT,2013-09-13,127.25 +LMT,2013-09-16,128.4600067138672 +LMT,2013-09-17,129.63999938964844 +LMT,2013-09-18,130.83999633789062 +LMT,2013-09-19,130.38999938964844 +LMT,2013-09-20,128.0 +LMT,2013-09-23,127.62000274658203 +LMT,2013-09-24,128.13999938964844 +LMT,2013-09-25,127.86000061035156 +LMT,2013-09-26,129.85000610351562 +LMT,2013-09-27,129.24000549316406 +LMT,2013-09-30,127.55000305175781 +LMT,2013-10-01,127.5 +LMT,2013-10-02,125.08000183105469 +LMT,2013-10-03,122.83000183105469 +LMT,2013-10-04,122.5 +LMT,2013-10-07,123.55999755859375 +LMT,2013-10-08,122.45999908447266 +LMT,2013-10-09,122.02999877929688 +LMT,2013-10-10,126.68000030517578 +LMT,2013-10-11,126.16999816894531 +LMT,2013-10-14,127.5 +LMT,2013-10-15,125.9000015258789 +LMT,2013-10-16,127.86000061035156 +LMT,2013-10-17,129.36000061035156 +LMT,2013-10-18,128.89999389648438 +LMT,2013-10-21,125.30000305175781 +LMT,2013-10-22,130.0500030517578 +LMT,2013-10-23,131.97999572753906 +LMT,2013-10-24,132.6199951171875 +LMT,2013-10-25,134.0 +LMT,2013-10-28,133.22999572753906 +LMT,2013-10-29,133.66000366210938 +LMT,2013-10-30,133.72000122070312 +LMT,2013-10-31,133.33999633789062 +LMT,2013-11-01,134.5500030517578 +LMT,2013-11-04,135.74000549316406 +LMT,2013-11-05,135.47000122070312 +LMT,2013-11-06,136.8699951171875 +LMT,2013-11-07,136.1999969482422 +LMT,2013-11-08,138.11000061035156 +LMT,2013-11-11,137.14999389648438 +LMT,2013-11-12,137.22999572753906 +LMT,2013-11-13,137.25999450683594 +LMT,2013-11-14,138.2899932861328 +LMT,2013-11-15,137.4499969482422 +LMT,2013-11-18,137.85000610351562 +LMT,2013-11-19,138.97000122070312 +LMT,2013-11-20,137.19000244140625 +LMT,2013-11-21,138.6699981689453 +LMT,2013-11-22,140.8800048828125 +LMT,2013-11-25,141.75999450683594 +LMT,2013-11-26,143.05999755859375 +LMT,2013-11-27,143.94000244140625 +LMT,2013-11-29,141.6699981689453 +LMT,2013-12-02,139.6999969482422 +LMT,2013-12-03,138.77000427246094 +LMT,2013-12-04,136.22999572753906 +LMT,2013-12-05,136.66000366210938 +LMT,2013-12-06,138.19000244140625 +LMT,2013-12-09,138.92999267578125 +LMT,2013-12-10,139.30999755859375 +LMT,2013-12-11,137.4600067138672 +LMT,2013-12-12,137.97999572753906 +LMT,2013-12-13,139.02999877929688 +LMT,2013-12-16,140.0500030517578 +LMT,2013-12-17,140.85000610351562 +LMT,2013-12-18,143.72999572753906 +LMT,2013-12-19,142.99000549316406 +LMT,2013-12-20,144.2100067138672 +LMT,2013-12-23,145.05999755859375 +LMT,2013-12-24,146.13999938964844 +LMT,2013-12-26,148.83999633789062 +LMT,2013-12-27,148.1300048828125 +LMT,2013-12-30,146.97999572753906 +LMT,2013-12-31,148.66000366210938 +LMT,2014-01-02,146.07000732421875 +LMT,2014-01-03,147.05999755859375 +LMT,2014-01-06,146.27999877929688 +LMT,2014-01-07,148.61000061035156 +LMT,2014-01-08,148.5 +LMT,2014-01-09,148.72999572753906 +LMT,2014-01-10,149.4499969482422 +LMT,2014-01-13,150.9199981689453 +LMT,2014-01-14,151.4199981689453 +LMT,2014-01-15,153.5 +LMT,2014-01-16,153.49000549316406 +LMT,2014-01-17,153.82000732421875 +LMT,2014-01-21,154.10000610351562 +LMT,2014-01-22,156.64999389648438 +LMT,2014-01-23,150.49000549316406 +LMT,2014-01-24,147.75999450683594 +LMT,2014-01-27,147.02000427246094 +LMT,2014-01-28,148.27999877929688 +LMT,2014-01-29,147.35000610351562 +LMT,2014-01-30,148.66000366210938 +LMT,2014-01-31,150.91000366210938 +LMT,2014-02-03,147.74000549316406 +LMT,2014-02-04,148.17999267578125 +LMT,2014-02-05,150.38999938964844 +LMT,2014-02-06,151.74000549316406 +LMT,2014-02-07,155.1300048828125 +LMT,2014-02-10,153.97999572753906 +LMT,2014-02-11,157.55999755859375 +LMT,2014-02-12,158.9199981689453 +LMT,2014-02-13,159.8000030517578 +LMT,2014-02-14,162.88999938964844 +LMT,2014-02-18,162.6999969482422 +LMT,2014-02-19,162.64999389648438 +LMT,2014-02-20,164.27000427246094 +LMT,2014-02-21,164.3300018310547 +LMT,2014-02-24,166.13999938964844 +LMT,2014-02-25,163.61000061035156 +LMT,2014-02-26,160.8300018310547 +LMT,2014-02-27,161.44000244140625 +LMT,2014-02-28,162.3000030517578 +LMT,2014-03-03,163.5500030517578 +LMT,2014-03-04,165.63999938964844 +LMT,2014-03-05,166.82000732421875 +LMT,2014-03-06,166.83999633789062 +LMT,2014-03-07,166.57000732421875 +LMT,2014-03-10,165.47999572753906 +LMT,2014-03-11,163.8000030517578 +LMT,2014-03-12,163.86000061035156 +LMT,2014-03-13,162.8300018310547 +LMT,2014-03-14,162.4199981689453 +LMT,2014-03-17,164.07000732421875 +LMT,2014-03-18,163.97999572753906 +LMT,2014-03-19,160.89999389648438 +LMT,2014-03-20,159.92999267578125 +LMT,2014-03-21,157.39999389648438 +LMT,2014-03-24,158.19000244140625 +LMT,2014-03-25,160.57000732421875 +LMT,2014-03-26,159.63999938964844 +LMT,2014-03-27,158.8800048828125 +LMT,2014-03-28,160.5399932861328 +LMT,2014-03-31,163.24000549316406 +LMT,2014-04-01,163.7100067138672 +LMT,2014-04-02,164.6999969482422 +LMT,2014-04-03,163.75 +LMT,2014-04-04,159.61000061035156 +LMT,2014-04-07,157.74000549316406 +LMT,2014-04-08,156.64999389648438 +LMT,2014-04-09,158.8300018310547 +LMT,2014-04-10,155.42999267578125 +LMT,2014-04-11,153.82000732421875 +LMT,2014-04-14,155.82000732421875 +LMT,2014-04-15,157.38999938964844 +LMT,2014-04-16,159.44000244140625 +LMT,2014-04-17,160.25 +LMT,2014-04-21,161.49000549316406 +LMT,2014-04-22,156.69000244140625 +LMT,2014-04-23,161.97999572753906 +LMT,2014-04-24,160.6199951171875 +LMT,2014-04-25,161.08999633789062 +LMT,2014-04-28,161.3699951171875 +LMT,2014-04-29,161.99000549316406 +LMT,2014-04-30,164.13999938964844 +LMT,2014-05-01,162.85000610351562 +LMT,2014-05-02,163.89999389648438 +LMT,2014-05-05,165.1199951171875 +LMT,2014-05-06,163.49000549316406 +LMT,2014-05-07,164.1999969482422 +LMT,2014-05-08,164.38999938964844 +LMT,2014-05-09,165.17999267578125 +LMT,2014-05-12,166.9199981689453 +LMT,2014-05-13,167.63999938964844 +LMT,2014-05-14,165.25999450683594 +LMT,2014-05-15,163.5399932861328 +LMT,2014-05-16,162.10000610351562 +LMT,2014-05-19,162.3000030517578 +LMT,2014-05-20,160.57000732421875 +LMT,2014-05-21,161.88999938964844 +LMT,2014-05-22,161.82000732421875 +LMT,2014-05-23,162.63999938964844 +LMT,2014-05-27,162.9499969482422 +LMT,2014-05-28,162.10000610351562 +LMT,2014-05-29,163.14999389648438 +LMT,2014-05-30,163.64999389648438 +LMT,2014-06-02,164.11000061035156 +LMT,2014-06-03,163.88999938964844 +LMT,2014-06-04,164.52000427246094 +LMT,2014-06-05,166.3300018310547 +LMT,2014-06-06,167.1699981689453 +LMT,2014-06-09,168.0800018310547 +LMT,2014-06-10,167.33999633789062 +LMT,2014-06-11,164.52999877929688 +LMT,2014-06-12,162.63999938964844 +LMT,2014-06-13,164.0399932861328 +LMT,2014-06-16,165.13999938964844 +LMT,2014-06-17,164.24000549316406 +LMT,2014-06-18,163.7899932861328 +LMT,2014-06-19,164.1999969482422 +LMT,2014-06-20,165.39999389648438 +LMT,2014-06-23,163.9499969482422 +LMT,2014-06-24,162.50999450683594 +LMT,2014-06-25,162.4499969482422 +LMT,2014-06-26,162.0500030517578 +LMT,2014-06-27,162.6999969482422 +LMT,2014-06-30,160.72999572753906 +LMT,2014-07-01,160.63999938964844 +LMT,2014-07-02,158.97999572753906 +LMT,2014-07-03,159.89999389648438 +LMT,2014-07-07,158.3000030517578 +LMT,2014-07-08,157.2100067138672 +LMT,2014-07-09,157.92999267578125 +LMT,2014-07-10,158.17999267578125 +LMT,2014-07-11,160.30999755859375 +LMT,2014-07-14,161.80999755859375 +LMT,2014-07-15,162.6199951171875 +LMT,2014-07-16,161.5500030517578 +LMT,2014-07-17,161.3300018310547 +LMT,2014-07-18,162.49000549316406 +LMT,2014-07-21,162.97999572753906 +LMT,2014-07-22,167.8699951171875 +LMT,2014-07-23,168.10000610351562 +LMT,2014-07-24,169.97000122070312 +LMT,2014-07-25,170.0399932861328 +LMT,2014-07-28,170.0 +LMT,2014-07-29,169.3300018310547 +LMT,2014-07-30,170.17999267578125 +LMT,2014-07-31,166.97000122070312 +LMT,2014-08-01,167.1199951171875 +LMT,2014-08-04,168.2899932861328 +LMT,2014-08-05,166.92999267578125 +LMT,2014-08-06,163.0500030517578 +LMT,2014-08-07,162.9499969482422 +LMT,2014-08-08,165.8000030517578 +LMT,2014-08-11,166.14999389648438 +LMT,2014-08-12,165.77999877929688 +LMT,2014-08-13,169.08999633789062 +LMT,2014-08-14,169.5 +LMT,2014-08-15,169.16000366210938 +LMT,2014-08-18,171.52000427246094 +LMT,2014-08-19,172.1300048828125 +LMT,2014-08-20,175.30999755859375 +LMT,2014-08-21,175.10000610351562 +LMT,2014-08-22,175.14999389648438 +LMT,2014-08-25,176.52999877929688 +LMT,2014-08-26,176.61000061035156 +LMT,2014-08-27,176.52000427246094 +LMT,2014-08-28,174.10000610351562 +LMT,2014-08-29,174.0 +LMT,2014-09-02,173.8000030517578 +LMT,2014-09-03,173.5 +LMT,2014-09-04,173.0399932861328 +LMT,2014-09-05,174.5800018310547 +LMT,2014-09-08,174.77000427246094 +LMT,2014-09-09,174.94000244140625 +LMT,2014-09-10,174.58999633789062 +LMT,2014-09-11,174.1999969482422 +LMT,2014-09-12,174.42999267578125 +LMT,2014-09-15,175.60000610351562 +LMT,2014-09-16,177.19000244140625 +LMT,2014-09-17,178.8000030517578 +LMT,2014-09-18,179.57000732421875 +LMT,2014-09-19,180.74000549316406 +LMT,2014-09-22,178.99000549316406 +LMT,2014-09-23,176.33999633789062 +LMT,2014-09-24,178.38999938964844 +LMT,2014-09-25,177.44000244140625 +LMT,2014-09-26,181.5800018310547 +LMT,2014-09-29,181.36000061035156 +LMT,2014-09-30,182.77999877929688 +LMT,2014-10-01,177.88999938964844 +LMT,2014-10-02,176.35000610351562 +LMT,2014-10-03,178.33999633789062 +LMT,2014-10-06,176.9199981689453 +LMT,2014-10-07,173.02000427246094 +LMT,2014-10-08,176.35000610351562 +LMT,2014-10-09,174.5500030517578 +LMT,2014-10-10,174.47000122070312 +LMT,2014-10-13,172.8800048828125 +LMT,2014-10-14,176.11000061035156 +LMT,2014-10-15,175.19000244140625 +LMT,2014-10-16,174.72000122070312 +LMT,2014-10-17,176.24000549316406 +LMT,2014-10-20,175.52999877929688 +LMT,2014-10-21,172.61000061035156 +LMT,2014-10-22,176.00999450683594 +LMT,2014-10-23,180.6699981689453 +LMT,2014-10-24,181.3300018310547 +LMT,2014-10-27,183.0 +LMT,2014-10-28,185.5500030517578 +LMT,2014-10-29,186.42999267578125 +LMT,2014-10-30,189.2899932861328 +LMT,2014-10-31,190.57000732421875 +LMT,2014-11-03,190.75 +LMT,2014-11-04,190.7899932861328 +LMT,2014-11-05,189.72999572753906 +LMT,2014-11-06,189.8800048828125 +LMT,2014-11-07,186.14999389648438 +LMT,2014-11-10,186.99000549316406 +LMT,2014-11-11,187.1199951171875 +LMT,2014-11-12,186.8699951171875 +LMT,2014-11-13,187.97000122070312 +LMT,2014-11-14,186.60000610351562 +LMT,2014-11-17,185.50999450683594 +LMT,2014-11-18,186.55999755859375 +LMT,2014-11-19,186.0 +LMT,2014-11-20,185.55999755859375 +LMT,2014-11-21,187.92999267578125 +LMT,2014-11-24,188.82000732421875 +LMT,2014-11-25,188.6699981689453 +LMT,2014-11-26,189.14999389648438 +LMT,2014-11-28,191.55999755859375 +LMT,2014-12-01,191.10000610351562 +LMT,2014-12-02,190.11000061035156 +LMT,2014-12-03,189.67999267578125 +LMT,2014-12-04,189.72999572753906 +LMT,2014-12-05,189.8699951171875 +LMT,2014-12-08,189.85000610351562 +LMT,2014-12-09,190.6199951171875 +LMT,2014-12-10,187.91000366210938 +LMT,2014-12-11,189.25 +LMT,2014-12-12,185.17999267578125 +LMT,2014-12-15,184.2100067138672 +LMT,2014-12-16,185.38999938964844 +LMT,2014-12-17,185.14999389648438 +LMT,2014-12-18,191.63999938964844 +LMT,2014-12-19,192.85000610351562 +LMT,2014-12-22,196.4499969482422 +LMT,2014-12-23,195.77000427246094 +LMT,2014-12-24,196.42999267578125 +LMT,2014-12-26,196.83999633789062 +LMT,2014-12-29,195.63999938964844 +LMT,2014-12-30,195.42999267578125 +LMT,2014-12-31,192.57000732421875 +LMT,2015-01-02,193.30999755859375 +LMT,2015-01-05,189.2899932861328 +LMT,2015-01-06,188.39999389648438 +LMT,2015-01-07,190.8300018310547 +LMT,2015-01-08,195.1300048828125 +LMT,2015-01-09,195.02000427246094 +LMT,2015-01-12,194.47000122070312 +LMT,2015-01-13,194.35000610351562 +LMT,2015-01-14,193.22999572753906 +LMT,2015-01-15,192.3699951171875 +LMT,2015-01-16,194.7100067138672 +LMT,2015-01-20,195.75 +LMT,2015-01-21,195.5 +LMT,2015-01-22,198.08999633789062 +LMT,2015-01-23,197.44000244140625 +LMT,2015-01-26,195.67999267578125 +LMT,2015-01-27,190.5500030517578 +LMT,2015-01-28,189.25 +LMT,2015-01-29,192.5 +LMT,2015-01-30,188.3699951171875 +LMT,2015-02-02,189.3300018310547 +LMT,2015-02-03,192.0 +LMT,2015-02-04,192.27999877929688 +LMT,2015-02-05,194.05999755859375 +LMT,2015-02-06,195.24000549316406 +LMT,2015-02-09,193.02000427246094 +LMT,2015-02-10,195.6699981689453 +LMT,2015-02-11,196.30999755859375 +LMT,2015-02-12,197.47999572753906 +LMT,2015-02-13,196.9499969482422 +LMT,2015-02-17,197.57000732421875 +LMT,2015-02-18,198.57000732421875 +LMT,2015-02-19,201.7100067138672 +LMT,2015-02-20,203.99000549316406 +LMT,2015-02-23,205.58999633789062 +LMT,2015-02-24,206.6199951171875 +LMT,2015-02-25,204.86000061035156 +LMT,2015-02-26,201.3300018310547 +LMT,2015-02-27,200.0500030517578 +LMT,2015-03-02,203.02000427246094 +LMT,2015-03-03,199.92999267578125 +LMT,2015-03-04,198.97000122070312 +LMT,2015-03-05,199.10000610351562 +LMT,2015-03-06,197.66000366210938 +LMT,2015-03-09,199.74000549316406 +LMT,2015-03-10,197.5800018310547 +LMT,2015-03-11,197.2100067138672 +LMT,2015-03-12,198.77999877929688 +LMT,2015-03-13,197.11000061035156 +LMT,2015-03-16,202.11000061035156 +LMT,2015-03-17,200.6699981689453 +LMT,2015-03-18,202.60000610351562 +LMT,2015-03-19,202.19000244140625 +LMT,2015-03-20,203.77000427246094 +LMT,2015-03-23,202.9199981689453 +LMT,2015-03-24,203.3000030517578 +LMT,2015-03-25,199.02000427246094 +LMT,2015-03-26,200.55999755859375 +LMT,2015-03-27,202.22999572753906 +LMT,2015-03-30,204.88999938964844 +LMT,2015-03-31,202.9600067138672 +LMT,2015-04-01,198.75999450683594 +LMT,2015-04-02,198.72000122070312 +LMT,2015-04-06,200.52999877929688 +LMT,2015-04-07,200.14999389648438 +LMT,2015-04-08,200.80999755859375 +LMT,2015-04-09,201.44000244140625 +LMT,2015-04-10,200.39999389648438 +LMT,2015-04-13,197.0500030517578 +LMT,2015-04-14,197.33999633789062 +LMT,2015-04-15,197.2100067138672 +LMT,2015-04-16,197.1199951171875 +LMT,2015-04-17,194.82000732421875 +LMT,2015-04-20,196.8000030517578 +LMT,2015-04-21,196.2899932861328 +LMT,2015-04-22,197.6300048828125 +LMT,2015-04-23,197.1999969482422 +LMT,2015-04-24,195.3699951171875 +LMT,2015-04-27,193.83999633789062 +LMT,2015-04-28,194.02000427246094 +LMT,2015-04-29,191.2899932861328 +LMT,2015-04-30,186.60000610351562 +LMT,2015-05-01,189.0 +LMT,2015-05-04,189.69000244140625 +LMT,2015-05-05,187.35000610351562 +LMT,2015-05-06,186.8300018310547 +LMT,2015-05-07,188.2100067138672 +LMT,2015-05-08,190.47999572753906 +LMT,2015-05-11,190.47000122070312 +LMT,2015-05-12,190.61000061035156 +LMT,2015-05-13,191.0 +LMT,2015-05-14,193.0500030517578 +LMT,2015-05-15,192.36000061035156 +LMT,2015-05-18,193.0800018310547 +LMT,2015-05-19,193.3800048828125 +LMT,2015-05-20,193.25 +LMT,2015-05-21,193.11000061035156 +LMT,2015-05-22,192.86000061035156 +LMT,2015-05-26,190.50999450683594 +LMT,2015-05-27,191.35000610351562 +LMT,2015-05-28,190.1199951171875 +LMT,2015-05-29,188.1999969482422 +LMT,2015-06-01,191.07000732421875 +LMT,2015-06-02,190.77000427246094 +LMT,2015-06-03,191.88999938964844 +LMT,2015-06-04,190.1699981689453 +LMT,2015-06-05,189.3300018310547 +LMT,2015-06-08,189.3699951171875 +LMT,2015-06-09,189.35000610351562 +LMT,2015-06-10,189.27999877929688 +LMT,2015-06-11,191.47999572753906 +LMT,2015-06-12,190.97999572753906 +LMT,2015-06-15,189.9199981689453 +LMT,2015-06-16,190.82000732421875 +LMT,2015-06-17,191.02000427246094 +LMT,2015-06-18,192.75 +LMT,2015-06-19,191.13999938964844 +LMT,2015-06-22,192.0800018310547 +LMT,2015-06-23,191.63999938964844 +LMT,2015-06-24,190.1699981689453 +LMT,2015-06-25,189.99000549316406 +LMT,2015-06-26,188.63999938964844 +LMT,2015-06-29,185.52000427246094 +LMT,2015-06-30,185.89999389648438 +LMT,2015-07-01,188.1699981689453 +LMT,2015-07-02,187.3000030517578 +LMT,2015-07-06,187.99000549316406 +LMT,2015-07-07,190.16000366210938 +LMT,2015-07-08,190.0500030517578 +LMT,2015-07-09,192.1300048828125 +LMT,2015-07-10,194.19000244140625 +LMT,2015-07-13,197.8800048828125 +LMT,2015-07-14,199.0500030517578 +LMT,2015-07-15,199.41000366210938 +LMT,2015-07-16,201.6199951171875 +LMT,2015-07-17,201.17999267578125 +LMT,2015-07-20,205.1300048828125 +LMT,2015-07-21,203.14999389648438 +LMT,2015-07-22,202.7899932861328 +LMT,2015-07-23,202.8300018310547 +LMT,2015-07-24,201.0399932861328 +LMT,2015-07-27,201.1699981689453 +LMT,2015-07-28,203.6300048828125 +LMT,2015-07-29,208.14999389648438 +LMT,2015-07-30,206.47000122070312 +LMT,2015-07-31,207.10000610351562 +LMT,2015-08-03,207.7899932861328 +LMT,2015-08-04,209.52999877929688 +LMT,2015-08-05,209.42999267578125 +LMT,2015-08-06,209.25999450683594 +LMT,2015-08-07,209.08999633789062 +LMT,2015-08-10,210.77999877929688 +LMT,2015-08-11,208.86000061035156 +LMT,2015-08-12,208.77999877929688 +LMT,2015-08-13,209.7899932861328 +LMT,2015-08-14,211.9600067138672 +LMT,2015-08-17,213.02000427246094 +LMT,2015-08-18,212.6699981689453 +LMT,2015-08-19,211.27999877929688 +LMT,2015-08-20,209.1300048828125 +LMT,2015-08-21,204.67999267578125 +LMT,2015-08-24,197.4600067138672 +LMT,2015-08-25,198.97999572753906 +LMT,2015-08-26,202.1199951171875 +LMT,2015-08-27,205.42999267578125 +LMT,2015-08-28,203.89999389648438 +LMT,2015-08-31,201.17999267578125 +LMT,2015-09-01,197.6199951171875 +LMT,2015-09-02,204.0399932861328 +LMT,2015-09-03,205.1999969482422 +LMT,2015-09-04,202.6199951171875 +LMT,2015-09-08,207.00999450683594 +LMT,2015-09-09,204.66000366210938 +LMT,2015-09-10,206.14999389648438 +LMT,2015-09-11,206.80999755859375 +LMT,2015-09-14,206.0 +LMT,2015-09-15,207.83999633789062 +LMT,2015-09-16,207.55999755859375 +LMT,2015-09-17,207.60000610351562 +LMT,2015-09-18,203.30999755859375 +LMT,2015-09-21,204.35000610351562 +LMT,2015-09-22,203.66000366210938 +LMT,2015-09-23,202.77000427246094 +LMT,2015-09-24,204.75999450683594 +LMT,2015-09-25,203.88999938964844 +LMT,2015-09-28,200.22000122070312 +LMT,2015-09-29,202.47000122070312 +LMT,2015-09-30,207.30999755859375 +LMT,2015-10-01,204.75 +LMT,2015-10-02,206.61000061035156 +LMT,2015-10-05,211.72999572753906 +LMT,2015-10-06,210.39999389648438 +LMT,2015-10-07,212.9499969482422 +LMT,2015-10-08,214.3699951171875 +LMT,2015-10-09,213.25999450683594 +LMT,2015-10-12,214.3300018310547 +LMT,2015-10-13,211.97999572753906 +LMT,2015-10-14,208.14999389648438 +LMT,2015-10-15,209.17999267578125 +LMT,2015-10-16,209.77999877929688 +LMT,2015-10-19,210.63999938964844 +LMT,2015-10-20,208.72999572753906 +LMT,2015-10-21,211.55999755859375 +LMT,2015-10-22,216.50999450683594 +LMT,2015-10-23,219.32000732421875 +LMT,2015-10-26,220.94000244140625 +LMT,2015-10-27,223.0399932861328 +LMT,2015-10-28,221.0399932861328 +LMT,2015-10-29,218.25 +LMT,2015-10-30,219.8300018310547 +LMT,2015-11-02,220.58999633789062 +LMT,2015-11-03,218.89999389648438 +LMT,2015-11-04,218.8300018310547 +LMT,2015-11-05,218.60000610351562 +LMT,2015-11-06,216.6300048828125 +LMT,2015-11-09,214.6999969482422 +LMT,2015-11-10,214.07000732421875 +LMT,2015-11-11,215.11000061035156 +LMT,2015-11-12,213.5800018310547 +LMT,2015-11-13,213.16000366210938 +LMT,2015-11-16,220.6699981689453 +LMT,2015-11-17,222.38999938964844 +LMT,2015-11-18,223.22000122070312 +LMT,2015-11-19,224.0 +LMT,2015-11-20,226.05999755859375 +LMT,2015-11-23,226.02999877929688 +LMT,2015-11-24,226.42999267578125 +LMT,2015-11-25,225.8000030517578 +LMT,2015-11-27,225.91000366210938 +LMT,2015-11-30,219.16000366210938 +LMT,2015-12-01,220.1999969482422 +LMT,2015-12-02,218.94000244140625 +LMT,2015-12-03,215.4600067138672 +LMT,2015-12-04,218.38999938964844 +LMT,2015-12-07,219.1300048828125 +LMT,2015-12-08,218.80999755859375 +LMT,2015-12-09,217.5399932861328 +LMT,2015-12-10,218.8800048828125 +LMT,2015-12-11,217.1999969482422 +LMT,2015-12-14,216.5800018310547 +LMT,2015-12-15,214.83999633789062 +LMT,2015-12-16,217.5 +LMT,2015-12-17,215.22000122070312 +LMT,2015-12-18,212.17999267578125 +LMT,2015-12-21,215.47000122070312 +LMT,2015-12-22,217.5800018310547 +LMT,2015-12-23,217.92999267578125 +LMT,2015-12-24,218.55999755859375 +LMT,2015-12-28,218.41000366210938 +LMT,2015-12-29,220.47000122070312 +LMT,2015-12-30,219.8000030517578 +LMT,2015-12-31,217.14999389648438 +LMT,2016-01-04,213.2100067138672 +LMT,2016-01-05,218.25999450683594 +LMT,2016-01-06,217.6300048828125 +LMT,2016-01-07,213.2899932861328 +LMT,2016-01-08,212.91000366210938 +LMT,2016-01-11,215.35000610351562 +LMT,2016-01-12,217.9600067138672 +LMT,2016-01-13,214.39999389648438 +LMT,2016-01-14,216.4199981689453 +LMT,2016-01-15,215.99000549316406 +LMT,2016-01-19,215.2899932861328 +LMT,2016-01-20,210.39999389648438 +LMT,2016-01-21,210.7899932861328 +LMT,2016-01-22,212.0399932861328 +LMT,2016-01-25,211.00999450683594 +LMT,2016-01-26,209.92999267578125 +LMT,2016-01-27,207.86000061035156 +LMT,2016-01-28,206.66000366210938 +LMT,2016-01-29,211.0 +LMT,2016-02-01,209.8000030517578 +LMT,2016-02-02,210.4499969482422 +LMT,2016-02-03,212.9199981689453 +LMT,2016-02-04,210.2100067138672 +LMT,2016-02-05,211.94000244140625 +LMT,2016-02-08,214.52999877929688 +LMT,2016-02-09,215.97999572753906 +LMT,2016-02-10,213.9499969482422 +LMT,2016-02-11,207.17999267578125 +LMT,2016-02-12,206.0800018310547 +LMT,2016-02-16,209.0 +LMT,2016-02-17,212.74000549316406 +LMT,2016-02-18,214.1999969482422 +LMT,2016-02-19,213.6199951171875 +LMT,2016-02-22,215.00999450683594 +LMT,2016-02-23,215.14999389648438 +LMT,2016-02-24,216.6300048828125 +LMT,2016-02-25,220.02999877929688 +LMT,2016-02-26,217.24000549316406 +LMT,2016-02-29,215.7899932861328 +LMT,2016-03-01,218.1300048828125 +LMT,2016-03-02,217.1999969482422 +LMT,2016-03-03,218.52000427246094 +LMT,2016-03-04,218.72000122070312 +LMT,2016-03-07,215.83999633789062 +LMT,2016-03-08,215.33999633789062 +LMT,2016-03-09,216.41000366210938 +LMT,2016-03-10,216.55999755859375 +LMT,2016-03-11,217.0500030517578 +LMT,2016-03-14,216.60000610351562 +LMT,2016-03-15,217.0500030517578 +LMT,2016-03-16,218.19000244140625 +LMT,2016-03-17,219.25 +LMT,2016-03-18,220.91000366210938 +LMT,2016-03-21,221.25999450683594 +LMT,2016-03-22,220.72999572753906 +LMT,2016-03-23,221.25999450683594 +LMT,2016-03-24,218.0 +LMT,2016-03-28,219.05999755859375 +LMT,2016-03-29,220.75999450683594 +LMT,2016-03-30,222.9600067138672 +LMT,2016-03-31,221.5 +LMT,2016-04-01,223.11000061035156 +LMT,2016-04-04,224.1300048828125 +LMT,2016-04-05,225.6199951171875 +LMT,2016-04-06,226.6300048828125 +LMT,2016-04-07,226.47999572753906 +LMT,2016-04-08,226.3000030517578 +LMT,2016-04-11,224.64999389648438 +LMT,2016-04-12,225.97999572753906 +LMT,2016-04-13,226.3800048828125 +LMT,2016-04-14,225.44000244140625 +LMT,2016-04-15,225.80999755859375 +LMT,2016-04-18,227.13999938964844 +LMT,2016-04-19,226.50999450683594 +LMT,2016-04-20,226.5800018310547 +LMT,2016-04-21,226.07000732421875 +LMT,2016-04-22,226.8300018310547 +LMT,2016-04-25,226.3000030517578 +LMT,2016-04-26,232.16000366210938 +LMT,2016-04-27,233.64999389648438 +LMT,2016-04-28,232.72000122070312 +LMT,2016-04-29,232.3800048828125 +LMT,2016-05-02,233.24000549316406 +LMT,2016-05-03,234.6999969482422 +LMT,2016-05-04,236.00999450683594 +LMT,2016-05-05,238.13999938964844 +LMT,2016-05-06,240.25999450683594 +LMT,2016-05-09,240.32000732421875 +LMT,2016-05-10,244.36000061035156 +LMT,2016-05-11,241.8300018310547 +LMT,2016-05-12,244.94000244140625 +LMT,2016-05-13,242.1199951171875 +LMT,2016-05-16,242.97000122070312 +LMT,2016-05-17,241.52999877929688 +LMT,2016-05-18,241.5800018310547 +LMT,2016-05-19,238.88999938964844 +LMT,2016-05-20,240.07000732421875 +LMT,2016-05-23,239.52000427246094 +LMT,2016-05-24,240.97000122070312 +LMT,2016-05-25,240.83999633789062 +LMT,2016-05-26,241.5399932861328 +LMT,2016-05-27,240.08999633789062 +LMT,2016-05-31,236.22999572753906 +LMT,2016-06-01,238.0800018310547 +LMT,2016-06-02,237.8300018310547 +LMT,2016-06-03,238.9199981689453 +LMT,2016-06-06,239.39999389648438 +LMT,2016-06-07,239.5 +LMT,2016-06-08,240.3800048828125 +LMT,2016-06-09,240.6699981689453 +LMT,2016-06-10,240.5800018310547 +LMT,2016-06-13,237.9499969482422 +LMT,2016-06-14,239.6999969482422 +LMT,2016-06-15,239.4499969482422 +LMT,2016-06-16,239.8699951171875 +LMT,2016-06-17,237.55999755859375 +LMT,2016-06-20,238.63999938964844 +LMT,2016-06-21,238.5500030517578 +LMT,2016-06-22,238.1699981689453 +LMT,2016-06-23,240.0 +LMT,2016-06-24,239.6999969482422 +LMT,2016-06-27,239.2899932861328 +LMT,2016-06-28,240.91000366210938 +LMT,2016-06-29,244.0800018310547 +LMT,2016-06-30,248.1699981689453 +LMT,2016-07-01,249.35000610351562 +LMT,2016-07-05,249.50999450683594 +LMT,2016-07-06,250.0800018310547 +LMT,2016-07-07,249.77000427246094 +LMT,2016-07-08,251.89999389648438 +LMT,2016-07-11,254.38999938964844 +LMT,2016-07-12,254.6999969482422 +LMT,2016-07-13,255.89999389648438 +LMT,2016-07-14,256.0 +LMT,2016-07-15,256.9800109863281 +LMT,2016-07-18,256.2900085449219 +LMT,2016-07-19,258.9599914550781 +LMT,2016-07-20,256.6700134277344 +LMT,2016-07-21,254.13999938964844 +LMT,2016-07-22,257.30999755859375 +LMT,2016-07-25,255.6199951171875 +LMT,2016-07-26,254.75999450683594 +LMT,2016-07-27,254.16000366210938 +LMT,2016-07-28,254.5500030517578 +LMT,2016-07-29,252.72999572753906 +LMT,2016-08-01,254.83999633789062 +LMT,2016-08-02,257.0 +LMT,2016-08-03,256.8500061035156 +LMT,2016-08-04,257.75 +LMT,2016-08-05,260.2900085449219 +LMT,2016-08-08,260.19000244140625 +LMT,2016-08-09,260.6600036621094 +LMT,2016-08-10,261.29998779296875 +LMT,2016-08-11,262.5400085449219 +LMT,2016-08-12,264.1499938964844 +LMT,2016-08-15,266.5 +LMT,2016-08-16,256.7699890136719 +LMT,2016-08-17,255.63999938964844 +LMT,2016-08-18,255.4199981689453 +LMT,2016-08-19,254.1199951171875 +LMT,2016-08-22,254.1999969482422 +LMT,2016-08-23,249.75 +LMT,2016-08-24,248.1199951171875 +LMT,2016-08-25,248.52999877929688 +LMT,2016-08-26,244.44000244140625 +LMT,2016-08-29,244.3000030517578 +LMT,2016-08-30,239.4499969482422 +LMT,2016-08-31,242.97000122070312 +LMT,2016-09-01,243.61000061035156 +LMT,2016-09-02,243.32000732421875 +LMT,2016-09-06,243.0 +LMT,2016-09-07,241.3699951171875 +LMT,2016-09-08,241.6300048828125 +LMT,2016-09-09,237.94000244140625 +LMT,2016-09-12,238.8000030517578 +LMT,2016-09-13,237.41000366210938 +LMT,2016-09-14,237.41000366210938 +LMT,2016-09-15,239.08999633789062 +LMT,2016-09-16,237.4499969482422 +LMT,2016-09-19,240.8800048828125 +LMT,2016-09-20,240.47999572753906 +LMT,2016-09-21,243.82000732421875 +LMT,2016-09-22,246.6199951171875 +LMT,2016-09-23,245.83999633789062 +LMT,2016-09-26,245.52999877929688 +LMT,2016-09-27,245.7899932861328 +LMT,2016-09-28,245.75 +LMT,2016-09-29,242.33999633789062 +LMT,2016-09-30,239.72000122070312 +LMT,2016-10-03,240.5800018310547 +LMT,2016-10-04,237.10000610351562 +LMT,2016-10-05,236.60000610351562 +LMT,2016-10-06,234.72000122070312 +LMT,2016-10-07,233.52999877929688 +LMT,2016-10-10,233.2899932861328 +LMT,2016-10-11,231.85000610351562 +LMT,2016-10-12,232.10000610351562 +LMT,2016-10-13,232.99000549316406 +LMT,2016-10-14,232.57000732421875 +LMT,2016-10-17,232.77000427246094 +LMT,2016-10-18,232.7899932861328 +LMT,2016-10-19,232.3300018310547 +LMT,2016-10-20,231.8300018310547 +LMT,2016-10-21,230.52000427246094 +LMT,2016-10-24,232.16000366210938 +LMT,2016-10-25,249.25999450683594 +LMT,2016-10-26,250.08999633789062 +LMT,2016-10-27,248.52999877929688 +LMT,2016-10-28,248.0 +LMT,2016-10-31,246.3800048828125 +LMT,2016-11-01,244.97999572753906 +LMT,2016-11-02,245.11000061035156 +LMT,2016-11-03,238.6999969482422 +LMT,2016-11-04,236.27999877929688 +LMT,2016-11-07,239.27000427246094 +LMT,2016-11-08,239.19000244140625 +LMT,2016-11-09,253.4600067138672 +LMT,2016-11-10,257.2699890136719 +LMT,2016-11-11,259.1700134277344 +LMT,2016-11-14,267.239990234375 +LMT,2016-11-15,265.92999267578125 +LMT,2016-11-16,263.3500061035156 +LMT,2016-11-17,263.2799987792969 +LMT,2016-11-18,263.0899963378906 +LMT,2016-11-21,263.4200134277344 +LMT,2016-11-22,264.6600036621094 +LMT,2016-11-23,264.3999938964844 +LMT,2016-11-25,265.9200134277344 +LMT,2016-11-28,265.92999267578125 +LMT,2016-11-29,266.5799865722656 +LMT,2016-11-30,265.25 +LMT,2016-12-01,266.3999938964844 +LMT,2016-12-02,267.6199951171875 +LMT,2016-12-05,266.92999267578125 +LMT,2016-12-06,266.0 +LMT,2016-12-07,266.3800048828125 +LMT,2016-12-08,259.25 +LMT,2016-12-09,259.5299987792969 +LMT,2016-12-12,253.11000061035156 +LMT,2016-12-13,251.69000244140625 +LMT,2016-12-14,252.3000030517578 +LMT,2016-12-15,250.64999389648438 +LMT,2016-12-16,250.0800018310547 +LMT,2016-12-19,252.17999267578125 +LMT,2016-12-20,253.72999572753906 +LMT,2016-12-21,252.52000427246094 +LMT,2016-12-22,252.8000030517578 +LMT,2016-12-23,249.58999633789062 +LMT,2016-12-27,250.86000061035156 +LMT,2016-12-28,249.5800018310547 +LMT,2016-12-29,250.58999633789062 +LMT,2016-12-30,249.94000244140625 +LMT,2017-01-03,253.30999755859375 +LMT,2017-01-04,253.99000549316406 +LMT,2017-01-05,255.97999572753906 +LMT,2017-01-06,257.8500061035156 +LMT,2017-01-09,257.80999755859375 +LMT,2017-01-10,256.1700134277344 +LMT,2017-01-11,255.1300048828125 +LMT,2017-01-12,252.6199951171875 +LMT,2017-01-13,254.52999877929688 +LMT,2017-01-17,254.1199951171875 +LMT,2017-01-18,254.07000732421875 +LMT,2017-01-19,257.0299987792969 +LMT,2017-01-20,257.7300109863281 +LMT,2017-01-23,257.4800109863281 +LMT,2017-01-24,252.91000366210938 +LMT,2017-01-25,251.0 +LMT,2017-01-26,254.97000122070312 +LMT,2017-01-27,253.5 +LMT,2017-01-30,252.8300018310547 +LMT,2017-01-31,251.3300018310547 +LMT,2017-02-01,250.89999389648438 +LMT,2017-02-02,251.97000122070312 +LMT,2017-02-03,254.4600067138672 +LMT,2017-02-06,255.30999755859375 +LMT,2017-02-07,256.3699951171875 +LMT,2017-02-08,256.739990234375 +LMT,2017-02-09,258.20001220703125 +LMT,2017-02-10,260.54998779296875 +LMT,2017-02-13,262.3500061035156 +LMT,2017-02-14,262.55999755859375 +LMT,2017-02-15,263.4599914550781 +LMT,2017-02-16,265.3299865722656 +LMT,2017-02-17,265.3500061035156 +LMT,2017-02-21,265.6600036621094 +LMT,2017-02-22,265.9200134277344 +LMT,2017-02-23,264.8500061035156 +LMT,2017-02-24,266.0 +LMT,2017-02-27,269.3599853515625 +LMT,2017-02-28,266.5799865722656 +LMT,2017-03-01,268.3800048828125 +LMT,2017-03-02,266.989990234375 +LMT,2017-03-03,267.760009765625 +LMT,2017-03-06,267.7200012207031 +LMT,2017-03-07,269.0400085449219 +LMT,2017-03-08,267.7200012207031 +LMT,2017-03-09,268.67999267578125 +LMT,2017-03-10,268.6600036621094 +LMT,2017-03-13,269.19000244140625 +LMT,2017-03-14,268.0 +LMT,2017-03-15,269.44000244140625 +LMT,2017-03-16,267.94000244140625 +LMT,2017-03-17,271.9800109863281 +LMT,2017-03-20,272.0299987792969 +LMT,2017-03-21,269.0 +LMT,2017-03-22,269.4200134277344 +LMT,2017-03-23,269.5 +LMT,2017-03-24,267.4200134277344 +LMT,2017-03-27,267.1600036621094 +LMT,2017-03-28,269.1199951171875 +LMT,2017-03-29,268.239990234375 +LMT,2017-03-30,270.5400085449219 +LMT,2017-03-31,267.6000061035156 +LMT,2017-04-03,268.67999267578125 +LMT,2017-04-04,269.55999755859375 +LMT,2017-04-05,266.9800109863281 +LMT,2017-04-06,267.1099853515625 +LMT,2017-04-07,270.2300109863281 +LMT,2017-04-10,269.0299987792969 +LMT,2017-04-11,270.2699890136719 +LMT,2017-04-12,268.510009765625 +LMT,2017-04-13,268.0 +LMT,2017-04-17,269.8800048828125 +LMT,2017-04-18,268.7799987792969 +LMT,2017-04-19,269.6300048828125 +LMT,2017-04-20,271.8500061035156 +LMT,2017-04-21,273.0899963378906 +LMT,2017-04-24,276.2099914550781 +LMT,2017-04-25,270.0199890136719 +LMT,2017-04-26,270.3500061035156 +LMT,2017-04-27,271.1400146484375 +LMT,2017-04-28,269.45001220703125 +LMT,2017-05-01,268.42999267578125 +LMT,2017-05-02,269.489990234375 +LMT,2017-05-03,269.6000061035156 +LMT,2017-05-04,270.510009765625 +LMT,2017-05-05,273.0299987792969 +LMT,2017-05-08,272.5 +LMT,2017-05-09,273.8699951171875 +LMT,2017-05-10,271.739990234375 +LMT,2017-05-11,272.0899963378906 +LMT,2017-05-12,271.260009765625 +LMT,2017-05-15,272.3500061035156 +LMT,2017-05-16,271.6499938964844 +LMT,2017-05-17,269.239990234375 +LMT,2017-05-18,267.32000732421875 +LMT,2017-05-19,272.7900085449219 +LMT,2017-05-22,277.0299987792969 +LMT,2017-05-23,278.3599853515625 +LMT,2017-05-24,280.04998779296875 +LMT,2017-05-25,282.05999755859375 +LMT,2017-05-26,283.6499938964844 +LMT,2017-05-30,280.0899963378906 +LMT,2017-05-31,281.1300048828125 +LMT,2017-06-01,280.9599914550781 +LMT,2017-06-02,281.760009765625 +LMT,2017-06-05,280.1300048828125 +LMT,2017-06-06,276.8800048828125 +LMT,2017-06-07,277.3800048828125 +LMT,2017-06-08,277.6199951171875 +LMT,2017-06-09,277.0 +LMT,2017-06-12,276.8900146484375 +LMT,2017-06-13,278.3599853515625 +LMT,2017-06-14,280.29998779296875 +LMT,2017-06-15,280.92999267578125 +LMT,2017-06-16,281.1099853515625 +LMT,2017-06-19,282.29998779296875 +LMT,2017-06-20,282.8900146484375 +LMT,2017-06-21,282.989990234375 +LMT,2017-06-22,280.42999267578125 +LMT,2017-06-23,280.6400146484375 +LMT,2017-06-26,279.70001220703125 +LMT,2017-06-27,277.8299865722656 +LMT,2017-06-28,280.0199890136719 +LMT,2017-06-29,276.7300109863281 +LMT,2017-06-30,277.6099853515625 +LMT,2017-07-03,278.9200134277344 +LMT,2017-07-05,282.3999938964844 +LMT,2017-07-06,280.9599914550781 +LMT,2017-07-07,285.20001220703125 +LMT,2017-07-10,285.57000732421875 +LMT,2017-07-11,286.4200134277344 +LMT,2017-07-12,286.3599853515625 +LMT,2017-07-13,286.760009765625 +LMT,2017-07-14,288.1300048828125 +LMT,2017-07-17,288.489990234375 +LMT,2017-07-18,286.7900085449219 +LMT,2017-07-19,290.6700134277344 +LMT,2017-07-20,289.6700134277344 +LMT,2017-07-21,289.1199951171875 +LMT,2017-07-24,290.2799987792969 +LMT,2017-07-25,289.8299865722656 +LMT,2017-07-26,289.8500061035156 +LMT,2017-07-27,288.1300048828125 +LMT,2017-07-28,290.4100036621094 +LMT,2017-07-31,292.1300048828125 +LMT,2017-08-01,292.6499938964844 +LMT,2017-08-02,294.70001220703125 +LMT,2017-08-03,295.82000732421875 +LMT,2017-08-04,297.0 +LMT,2017-08-07,297.1499938964844 +LMT,2017-08-08,300.1000061035156 +LMT,2017-08-09,305.2200012207031 +LMT,2017-08-10,303.25 +LMT,2017-08-11,303.75 +LMT,2017-08-14,307.5799865722656 +LMT,2017-08-15,306.20001220703125 +LMT,2017-08-16,305.79998779296875 +LMT,2017-08-17,301.4200134277344 +LMT,2017-08-18,299.20001220703125 +LMT,2017-08-21,301.8800048828125 +LMT,2017-08-22,304.79998779296875 +LMT,2017-08-23,302.8399963378906 +LMT,2017-08-24,302.6000061035156 +LMT,2017-08-25,302.79998779296875 +LMT,2017-08-28,303.6099853515625 +LMT,2017-08-29,308.1400146484375 +LMT,2017-08-30,306.29998779296875 +LMT,2017-08-31,305.3900146484375 +LMT,2017-09-01,302.19000244140625 +LMT,2017-09-05,302.20001220703125 +LMT,2017-09-06,301.45001220703125 +LMT,2017-09-07,302.3500061035156 +LMT,2017-09-08,302.8999938964844 +LMT,2017-09-11,304.4800109863281 +LMT,2017-09-12,303.7300109863281 +LMT,2017-09-13,300.20001220703125 +LMT,2017-09-14,301.3399963378906 +LMT,2017-09-15,302.29998779296875 +LMT,2017-09-18,303.79998779296875 +LMT,2017-09-19,305.6499938964844 +LMT,2017-09-20,307.8999938964844 +LMT,2017-09-21,308.010009765625 +LMT,2017-09-22,308.5400085449219 +LMT,2017-09-25,306.8500061035156 +LMT,2017-09-26,309.5799865722656 +LMT,2017-09-27,310.1300048828125 +LMT,2017-09-28,309.1300048828125 +LMT,2017-09-29,310.2900085449219 +LMT,2017-10-02,311.3299865722656 +LMT,2017-10-03,312.8599853515625 +LMT,2017-10-04,313.0199890136719 +LMT,2017-10-05,314.5799865722656 +LMT,2017-10-06,316.4599914550781 +LMT,2017-10-09,317.29998779296875 +LMT,2017-10-10,317.7099914550781 +LMT,2017-10-11,318.5899963378906 +LMT,2017-10-12,321.1499938964844 +LMT,2017-10-13,319.3900146484375 +LMT,2017-10-16,318.94000244140625 +LMT,2017-10-17,318.2699890136719 +LMT,2017-10-18,315.57000732421875 +LMT,2017-10-19,316.8399963378906 +LMT,2017-10-20,320.0 +LMT,2017-10-23,320.7300109863281 +LMT,2017-10-24,313.1499938964844 +LMT,2017-10-25,312.42999267578125 +LMT,2017-10-26,307.8900146484375 +LMT,2017-10-27,308.0 +LMT,2017-10-30,308.6300048828125 +LMT,2017-10-31,308.1600036621094 +LMT,2017-11-01,306.6000061035156 +LMT,2017-11-02,310.8599853515625 +LMT,2017-11-03,309.989990234375 +LMT,2017-11-06,310.0799865722656 +LMT,2017-11-07,313.2900085449219 +LMT,2017-11-08,315.6400146484375 +LMT,2017-11-09,311.0799865722656 +LMT,2017-11-10,311.1700134277344 +LMT,2017-11-13,312.95001220703125 +LMT,2017-11-14,313.739990234375 +LMT,2017-11-15,310.6400146484375 +LMT,2017-11-16,312.6499938964844 +LMT,2017-11-17,309.70001220703125 +LMT,2017-11-20,314.6499938964844 +LMT,2017-11-21,316.94000244140625 +LMT,2017-11-22,314.8699951171875 +LMT,2017-11-24,315.82000732421875 +LMT,2017-11-27,316.70001220703125 +LMT,2017-11-28,319.010009765625 +LMT,2017-11-29,320.760009765625 +LMT,2017-11-30,319.1199951171875 +LMT,2017-12-01,313.57000732421875 +LMT,2017-12-04,311.7799987792969 +LMT,2017-12-05,310.1400146484375 +LMT,2017-12-06,311.9700012207031 +LMT,2017-12-07,314.4200134277344 +LMT,2017-12-08,315.8500061035156 +LMT,2017-12-11,316.1700134277344 +LMT,2017-12-12,315.8900146484375 +LMT,2017-12-13,317.7900085449219 +LMT,2017-12-14,317.010009765625 +LMT,2017-12-15,322.82000732421875 +LMT,2017-12-18,322.760009765625 +LMT,2017-12-19,319.9700012207031 +LMT,2017-12-20,317.7200012207031 +LMT,2017-12-21,317.19000244140625 +LMT,2017-12-22,318.0299987792969 +LMT,2017-12-26,318.510009765625 +LMT,2017-12-27,319.44000244140625 +LMT,2017-12-28,322.1000061035156 +LMT,2017-12-29,321.04998779296875 +LMT,2018-01-02,318.5400085449219 +LMT,2018-01-03,321.2099914550781 +LMT,2018-01-04,326.7200012207031 +LMT,2018-01-05,329.67999267578125 +LMT,2018-01-08,328.1600036621094 +LMT,2018-01-09,330.510009765625 +LMT,2018-01-10,331.04998779296875 +LMT,2018-01-11,331.1300048828125 +LMT,2018-01-12,336.25 +LMT,2018-01-16,330.1099853515625 +LMT,2018-01-17,334.8599853515625 +LMT,2018-01-18,333.0 +LMT,2018-01-19,332.0 +LMT,2018-01-22,329.0 +LMT,2018-01-23,328.70001220703125 +LMT,2018-01-24,330.489990234375 +LMT,2018-01-25,334.7200012207031 +LMT,2018-01-26,344.8999938964844 +LMT,2018-01-29,351.4200134277344 +LMT,2018-01-30,350.3900146484375 +LMT,2018-01-31,354.8500061035156 +LMT,2018-02-01,357.3800048828125 +LMT,2018-02-02,352.6600036621094 +LMT,2018-02-05,336.4599914550781 +LMT,2018-02-06,337.5899963378906 +LMT,2018-02-07,345.42999267578125 +LMT,2018-02-08,334.29998779296875 +LMT,2018-02-09,341.4200134277344 +LMT,2018-02-12,345.80999755859375 +LMT,2018-02-13,350.2300109863281 +LMT,2018-02-14,354.6600036621094 +LMT,2018-02-15,361.0 +LMT,2018-02-16,360.5299987792969 +LMT,2018-02-20,358.69000244140625 +LMT,2018-02-21,357.05999755859375 +LMT,2018-02-22,355.4100036621094 +LMT,2018-02-23,358.69000244140625 +LMT,2018-02-26,358.70001220703125 +LMT,2018-02-27,358.1700134277344 +LMT,2018-02-28,352.44000244140625 +LMT,2018-03-01,339.69000244140625 +LMT,2018-03-02,341.7200012207031 +LMT,2018-03-05,342.3599853515625 +LMT,2018-03-06,339.5 +LMT,2018-03-07,342.20001220703125 +LMT,2018-03-08,341.7799987792969 +LMT,2018-03-09,340.489990234375 +LMT,2018-03-12,333.1000061035156 +LMT,2018-03-13,333.4599914550781 +LMT,2018-03-14,331.67999267578125 +LMT,2018-03-15,333.2300109863281 +LMT,2018-03-16,331.3999938964844 +LMT,2018-03-19,335.25 +LMT,2018-03-20,335.6000061035156 +LMT,2018-03-21,335.4700012207031 +LMT,2018-03-22,327.1499938964844 +LMT,2018-03-23,336.30999755859375 +LMT,2018-03-26,343.92999267578125 +LMT,2018-03-27,338.8500061035156 +LMT,2018-03-28,335.3299865722656 +LMT,2018-03-29,337.92999267578125 +LMT,2018-04-02,333.0 +LMT,2018-04-03,334.7099914550781 +LMT,2018-04-04,341.7900085449219 +LMT,2018-04-05,346.6499938964844 +LMT,2018-04-06,334.6600036621094 +LMT,2018-04-09,335.9100036621094 +LMT,2018-04-10,339.3599853515625 +LMT,2018-04-11,339.44000244140625 +LMT,2018-04-12,342.8800048828125 +LMT,2018-04-13,342.6000061035156 +LMT,2018-04-16,345.70001220703125 +LMT,2018-04-17,349.1400146484375 +LMT,2018-04-18,351.1499938964844 +LMT,2018-04-19,353.3800048828125 +LMT,2018-04-20,351.989990234375 +LMT,2018-04-23,358.6000061035156 +LMT,2018-04-24,336.489990234375 +LMT,2018-04-25,329.5 +LMT,2018-04-26,330.3999938964844 +LMT,2018-04-27,322.0299987792969 +LMT,2018-04-30,320.8399963378906 +LMT,2018-05-01,308.4599914550781 +LMT,2018-05-02,305.70001220703125 +LMT,2018-05-03,309.92999267578125 +LMT,2018-05-04,311.44000244140625 +LMT,2018-05-07,317.7099914550781 +LMT,2018-05-08,324.19000244140625 +LMT,2018-05-09,326.1199951171875 +LMT,2018-05-10,324.489990234375 +LMT,2018-05-11,324.0400085449219 +LMT,2018-05-14,319.0799865722656 +LMT,2018-05-15,319.7699890136719 +LMT,2018-05-16,319.3299865722656 +LMT,2018-05-17,320.4200134277344 +LMT,2018-05-18,320.45001220703125 +LMT,2018-05-21,324.2799987792969 +LMT,2018-05-22,317.1300048828125 +LMT,2018-05-23,325.32000732421875 +LMT,2018-05-24,326.3500061035156 +LMT,2018-05-25,320.79998779296875 +LMT,2018-05-29,317.20001220703125 +LMT,2018-05-30,321.0400085449219 +LMT,2018-05-31,314.5400085449219 +LMT,2018-06-01,316.6300048828125 +LMT,2018-06-04,318.1700134277344 +LMT,2018-06-05,320.0199890136719 +LMT,2018-06-06,319.9100036621094 +LMT,2018-06-07,321.95001220703125 +LMT,2018-06-08,322.30999755859375 +LMT,2018-06-11,319.29998779296875 +LMT,2018-06-12,315.1600036621094 +LMT,2018-06-13,314.3500061035156 +LMT,2018-06-14,310.5899963378906 +LMT,2018-06-15,310.1400146484375 +LMT,2018-06-18,309.5199890136719 +LMT,2018-06-19,302.5199890136719 +LMT,2018-06-20,302.8599853515625 +LMT,2018-06-21,300.3800048828125 +LMT,2018-06-22,299.3800048828125 +LMT,2018-06-25,298.7699890136719 +LMT,2018-06-26,299.0799865722656 +LMT,2018-06-27,294.7799987792969 +LMT,2018-06-28,295.239990234375 +LMT,2018-06-29,295.42999267578125 +LMT,2018-07-02,299.1199951171875 +LMT,2018-07-03,299.4599914550781 +LMT,2018-07-05,299.19000244140625 +LMT,2018-07-06,299.19000244140625 +LMT,2018-07-09,306.4800109863281 +LMT,2018-07-10,308.8299865722656 +LMT,2018-07-11,306.5799865722656 +LMT,2018-07-12,313.30999755859375 +LMT,2018-07-13,318.3699951171875 +LMT,2018-07-16,319.04998779296875 +LMT,2018-07-17,317.5 +LMT,2018-07-18,319.7699890136719 +LMT,2018-07-19,319.6000061035156 +LMT,2018-07-20,322.54998779296875 +LMT,2018-07-23,318.3299865722656 +LMT,2018-07-24,322.57000732421875 +LMT,2018-07-25,324.3599853515625 +LMT,2018-07-26,322.94000244140625 +LMT,2018-07-27,324.0899963378906 +LMT,2018-07-30,320.1099853515625 +LMT,2018-07-31,326.1000061035156 +LMT,2018-08-01,324.92999267578125 +LMT,2018-08-02,322.0199890136719 +LMT,2018-08-03,320.54998779296875 +LMT,2018-08-06,316.9200134277344 +LMT,2018-08-07,317.4100036621094 +LMT,2018-08-08,315.30999755859375 +LMT,2018-08-09,315.7099914550781 +LMT,2018-08-10,313.1199951171875 +LMT,2018-08-13,313.6400146484375 +LMT,2018-08-14,318.5899963378906 +LMT,2018-08-15,317.70001220703125 +LMT,2018-08-16,325.8599853515625 +LMT,2018-08-17,325.2300109863281 +LMT,2018-08-20,324.2200012207031 +LMT,2018-08-21,324.3900146484375 +LMT,2018-08-22,321.9200134277344 +LMT,2018-08-23,320.010009765625 +LMT,2018-08-24,321.2900085449219 +LMT,2018-08-27,324.3399963378906 +LMT,2018-08-28,324.3399963378906 +LMT,2018-08-29,324.32000732421875 +LMT,2018-08-30,321.8500061035156 +LMT,2018-08-31,320.4100036621094 +LMT,2018-09-04,321.9100036621094 +LMT,2018-09-05,321.3299865722656 +LMT,2018-09-06,328.9100036621094 +LMT,2018-09-07,328.5299987792969 +LMT,2018-09-10,322.95001220703125 +LMT,2018-09-11,322.2300109863281 +LMT,2018-09-12,325.2799987792969 +LMT,2018-09-13,331.2799987792969 +LMT,2018-09-14,335.79998779296875 +LMT,2018-09-17,339.3399963378906 +LMT,2018-09-18,343.2200012207031 +LMT,2018-09-19,339.29998779296875 +LMT,2018-09-20,333.1300048828125 +LMT,2018-09-21,337.6600036621094 +LMT,2018-09-24,337.5799865722656 +LMT,2018-09-25,343.5400085449219 +LMT,2018-09-26,342.8800048828125 +LMT,2018-09-27,346.04998779296875 +LMT,2018-09-28,345.9599914550781 +LMT,2018-10-01,347.92999267578125 +LMT,2018-10-02,349.07000732421875 +LMT,2018-10-03,347.44000244140625 +LMT,2018-10-04,349.4599914550781 +LMT,2018-10-05,347.2099914550781 +LMT,2018-10-08,349.92999267578125 +LMT,2018-10-09,347.30999755859375 +LMT,2018-10-10,336.75 +LMT,2018-10-11,326.260009765625 +LMT,2018-10-12,327.6199951171875 +LMT,2018-10-15,331.239990234375 +LMT,2018-10-16,337.1300048828125 +LMT,2018-10-17,333.3999938964844 +LMT,2018-10-18,328.0 +LMT,2018-10-19,328.1400146484375 +LMT,2018-10-22,326.7799987792969 +LMT,2018-10-23,321.3500061035156 +LMT,2018-10-24,311.1300048828125 +LMT,2018-10-25,306.4100036621094 +LMT,2018-10-26,305.04998779296875 +LMT,2018-10-29,286.6700134277344 +LMT,2018-10-30,291.07000732421875 +LMT,2018-10-31,293.8500061035156 +LMT,2018-11-01,299.4200134277344 +LMT,2018-11-02,299.2799987792969 +LMT,2018-11-05,303.2099914550781 +LMT,2018-11-06,306.55999755859375 +LMT,2018-11-07,309.82000732421875 +LMT,2018-11-08,308.55999755859375 +LMT,2018-11-09,313.1199951171875 +LMT,2018-11-12,305.1199951171875 +LMT,2018-11-13,305.739990234375 +LMT,2018-11-14,303.3900146484375 +LMT,2018-11-15,305.4800109863281 +LMT,2018-11-16,301.239990234375 +LMT,2018-11-19,294.5899963378906 +LMT,2018-11-20,293.8599853515625 +LMT,2018-11-21,294.2900085449219 +LMT,2018-11-23,295.3800048828125 +LMT,2018-11-26,295.2799987792969 +LMT,2018-11-27,295.2900085449219 +LMT,2018-11-28,299.94000244140625 +LMT,2018-11-29,302.4200134277344 +LMT,2018-11-30,300.42999267578125 +LMT,2018-12-03,296.7900085449219 +LMT,2018-12-04,286.7300109863281 +LMT,2018-12-06,286.3500061035156 +LMT,2018-12-07,285.3999938964844 +LMT,2018-12-10,298.3999938964844 +LMT,2018-12-11,292.1499938964844 +LMT,2018-12-12,292.5 +LMT,2018-12-13,292.2300109863281 +LMT,2018-12-14,287.70001220703125 +LMT,2018-12-17,279.2300109863281 +LMT,2018-12-18,279.4700012207031 +LMT,2018-12-19,273.9599914550781 +LMT,2018-12-20,265.2900085449219 +LMT,2018-12-21,256.54998779296875 +LMT,2018-12-24,245.22000122070312 +LMT,2018-12-26,251.6199951171875 +LMT,2018-12-27,259.7900085449219 +LMT,2018-12-28,261.260009765625 +LMT,2018-12-31,261.8399963378906 +LMT,2019-01-02,264.7300109863281 +LMT,2019-01-03,258.0799865722656 +LMT,2019-01-04,265.0400085449219 +LMT,2019-01-07,268.0799865722656 +LMT,2019-01-08,269.8699951171875 +LMT,2019-01-09,270.5400085449219 +LMT,2019-01-10,277.5 +LMT,2019-01-11,277.7300109863281 +LMT,2019-01-14,277.510009765625 +LMT,2019-01-15,276.0 +LMT,2019-01-16,272.3900146484375 +LMT,2019-01-17,278.79998779296875 +LMT,2019-01-18,282.8699951171875 +LMT,2019-01-22,279.5899963378906 +LMT,2019-01-23,283.510009765625 +LMT,2019-01-24,285.25 +LMT,2019-01-25,287.0400085449219 +LMT,2019-01-28,287.8699951171875 +LMT,2019-01-29,292.04998779296875 +LMT,2019-01-30,291.6700134277344 +LMT,2019-01-31,289.69000244140625 +LMT,2019-02-01,290.5799865722656 +LMT,2019-02-04,298.7699890136719 +LMT,2019-02-05,299.4599914550781 +LMT,2019-02-06,299.8299865722656 +LMT,2019-02-07,300.1300048828125 +LMT,2019-02-08,301.5 +LMT,2019-02-11,300.0400085449219 +LMT,2019-02-12,304.1099853515625 +LMT,2019-02-13,304.4200134277344 +LMT,2019-02-14,301.0 +LMT,2019-02-15,307.2300109863281 +LMT,2019-02-19,305.17999267578125 +LMT,2019-02-20,307.20001220703125 +LMT,2019-02-21,304.510009765625 +LMT,2019-02-22,307.1300048828125 +LMT,2019-02-25,305.9700012207031 +LMT,2019-02-26,305.8800048828125 +LMT,2019-02-27,307.5799865722656 +LMT,2019-02-28,309.4100036621094 +LMT,2019-03-01,309.4700012207031 +LMT,2019-03-04,304.69000244140625 +LMT,2019-03-05,305.760009765625 +LMT,2019-03-06,303.32000732421875 +LMT,2019-03-07,303.010009765625 +LMT,2019-03-08,300.95001220703125 +LMT,2019-03-11,304.3999938964844 +LMT,2019-03-12,301.9200134277344 +LMT,2019-03-13,303.45001220703125 +LMT,2019-03-14,298.510009765625 +LMT,2019-03-15,296.1499938964844 +LMT,2019-03-18,297.6400146484375 +LMT,2019-03-19,296.6000061035156 +LMT,2019-03-20,295.9800109863281 +LMT,2019-03-21,299.010009765625 +LMT,2019-03-22,294.010009765625 +LMT,2019-03-25,294.1199951171875 +LMT,2019-03-26,294.9200134277344 +LMT,2019-03-27,293.95001220703125 +LMT,2019-03-28,295.6000061035156 +LMT,2019-03-29,300.1600036621094 +LMT,2019-04-01,304.2900085449219 +LMT,2019-04-02,303.1000061035156 +LMT,2019-04-03,297.2699890136719 +LMT,2019-04-04,299.6700134277344 +LMT,2019-04-05,302.5799865722656 +LMT,2019-04-08,305.6600036621094 +LMT,2019-04-09,302.67999267578125 +LMT,2019-04-10,299.1199951171875 +LMT,2019-04-11,305.5899963378906 +LMT,2019-04-12,309.70001220703125 +LMT,2019-04-15,308.7099914550781 +LMT,2019-04-16,310.05999755859375 +LMT,2019-04-17,310.5 +LMT,2019-04-18,314.260009765625 +LMT,2019-04-22,315.260009765625 +LMT,2019-04-23,333.1000061035156 +LMT,2019-04-24,330.1199951171875 +LMT,2019-04-25,328.8699951171875 +LMT,2019-04-26,328.3299865722656 +LMT,2019-04-29,328.5899963378906 +LMT,2019-04-30,333.3299865722656 +LMT,2019-05-01,331.8500061035156 +LMT,2019-05-02,332.54998779296875 +LMT,2019-05-03,334.07000732421875 +LMT,2019-05-06,335.7200012207031 +LMT,2019-05-07,330.8999938964844 +LMT,2019-05-08,334.17999267578125 +LMT,2019-05-09,339.3599853515625 +LMT,2019-05-10,341.3500061035156 +LMT,2019-05-13,335.3699951171875 +LMT,2019-05-14,336.1700134277344 +LMT,2019-05-15,334.1499938964844 +LMT,2019-05-16,339.3900146484375 +LMT,2019-05-17,337.989990234375 +LMT,2019-05-20,342.010009765625 +LMT,2019-05-21,343.95001220703125 +LMT,2019-05-22,341.29998779296875 +LMT,2019-05-23,340.07000732421875 +LMT,2019-05-24,338.7799987792969 +LMT,2019-05-28,337.8900146484375 +LMT,2019-05-29,339.3399963378906 +LMT,2019-05-30,341.9599914550781 +LMT,2019-05-31,338.5400085449219 +LMT,2019-06-03,344.57000732421875 +LMT,2019-06-04,349.3500061035156 +LMT,2019-06-05,352.70001220703125 +LMT,2019-06-06,352.5199890136719 +LMT,2019-06-07,355.2300109863281 +LMT,2019-06-10,351.6000061035156 +LMT,2019-06-11,344.0400085449219 +LMT,2019-06-12,345.510009765625 +LMT,2019-06-13,349.0799865722656 +LMT,2019-06-14,350.1400146484375 +LMT,2019-06-17,348.69000244140625 +LMT,2019-06-18,353.5199890136719 +LMT,2019-06-19,355.7300109863281 +LMT,2019-06-20,362.79998779296875 +LMT,2019-06-21,359.3599853515625 +LMT,2019-06-24,359.9800109863281 +LMT,2019-06-25,360.55999755859375 +LMT,2019-06-26,359.5 +LMT,2019-06-27,359.0899963378906 +LMT,2019-06-28,363.5400085449219 +LMT,2019-07-01,361.4700012207031 +LMT,2019-07-02,367.57000732421875 +LMT,2019-07-03,370.3800048828125 +LMT,2019-07-05,369.9200134277344 +LMT,2019-07-08,369.17999267578125 +LMT,2019-07-09,369.7300109863281 +LMT,2019-07-10,368.1600036621094 +LMT,2019-07-11,368.2300109863281 +LMT,2019-07-12,369.45001220703125 +LMT,2019-07-15,367.69000244140625 +LMT,2019-07-16,365.3500061035156 +LMT,2019-07-17,358.4700012207031 +LMT,2019-07-18,356.2099914550781 +LMT,2019-07-19,356.9599914550781 +LMT,2019-07-22,357.6300048828125 +LMT,2019-07-23,357.79998779296875 +LMT,2019-07-24,368.8999938964844 +LMT,2019-07-25,370.32000732421875 +LMT,2019-07-26,369.4599914550781 +LMT,2019-07-29,369.6199951171875 +LMT,2019-07-30,365.989990234375 +LMT,2019-07-31,362.1700134277344 +LMT,2019-08-01,363.0899963378906 +LMT,2019-08-02,361.9100036621094 +LMT,2019-08-05,358.42999267578125 +LMT,2019-08-06,366.7799987792969 +LMT,2019-08-07,369.29998779296875 +LMT,2019-08-08,377.1700134277344 +LMT,2019-08-09,377.010009765625 +LMT,2019-08-12,377.0 +LMT,2019-08-13,377.2200012207031 +LMT,2019-08-14,368.94000244140625 +LMT,2019-08-15,373.4599914550781 +LMT,2019-08-16,377.0 +LMT,2019-08-19,380.4700012207031 +LMT,2019-08-20,381.75 +LMT,2019-08-21,383.0 +LMT,2019-08-22,385.8800048828125 +LMT,2019-08-23,376.8900146484375 +LMT,2019-08-26,380.32000732421875 +LMT,2019-08-27,379.989990234375 +LMT,2019-08-28,380.9700012207031 +LMT,2019-08-29,384.42999267578125 +LMT,2019-08-30,384.1099853515625 +LMT,2019-09-03,384.69000244140625 +LMT,2019-09-04,389.0799865722656 +LMT,2019-09-05,385.1499938964844 +LMT,2019-09-06,386.55999755859375 +LMT,2019-09-09,380.2099914550781 +LMT,2019-09-10,381.32000732421875 +LMT,2019-09-11,381.54998779296875 +LMT,2019-09-12,386.6300048828125 +LMT,2019-09-13,384.8599853515625 +LMT,2019-09-16,392.6600036621094 +LMT,2019-09-17,393.9800109863281 +LMT,2019-09-18,397.0400085449219 +LMT,2019-09-19,393.42999267578125 +LMT,2019-09-20,388.25 +LMT,2019-09-23,387.6700134277344 +LMT,2019-09-24,389.1700134277344 +LMT,2019-09-25,390.42999267578125 +LMT,2019-09-26,392.9200134277344 +LMT,2019-09-27,387.8699951171875 +LMT,2019-09-30,390.05999755859375 +LMT,2019-10-01,384.19000244140625 +LMT,2019-10-02,378.1600036621094 +LMT,2019-10-03,380.05999755859375 +LMT,2019-10-04,384.95001220703125 +LMT,2019-10-07,383.7799987792969 +LMT,2019-10-08,382.1199951171875 +LMT,2019-10-09,384.6099853515625 +LMT,2019-10-10,386.8800048828125 +LMT,2019-10-11,381.4700012207031 +LMT,2019-10-14,382.6099853515625 +LMT,2019-10-15,382.75 +LMT,2019-10-16,382.8399963378906 +LMT,2019-10-17,377.05999755859375 +LMT,2019-10-18,372.4800109863281 +LMT,2019-10-21,374.04998779296875 +LMT,2019-10-22,373.67999267578125 +LMT,2019-10-23,373.0899963378906 +LMT,2019-10-24,374.739990234375 +LMT,2019-10-25,370.7300109863281 +LMT,2019-10-28,371.8399963378906 +LMT,2019-10-29,371.1000061035156 +LMT,2019-10-30,378.6400146484375 +LMT,2019-10-31,376.67999267578125 +LMT,2019-11-01,379.1700134277344 +LMT,2019-11-04,374.4800109863281 +LMT,2019-11-05,373.6300048828125 +LMT,2019-11-06,379.7900085449219 +LMT,2019-11-07,378.75 +LMT,2019-11-08,381.8599853515625 +LMT,2019-11-11,381.3800048828125 +LMT,2019-11-12,386.29998779296875 +LMT,2019-11-13,387.69000244140625 +LMT,2019-11-14,390.1600036621094 +LMT,2019-11-15,393.54998779296875 +LMT,2019-11-18,392.760009765625 +LMT,2019-11-19,390.80999755859375 +LMT,2019-11-20,392.70001220703125 +LMT,2019-11-21,390.260009765625 +LMT,2019-11-22,390.739990234375 +LMT,2019-11-25,389.9800109863281 +LMT,2019-11-26,392.5 +LMT,2019-11-27,394.239990234375 +LMT,2019-11-29,391.0299987792969 +LMT,2019-12-02,383.6199951171875 +LMT,2019-12-03,381.6199951171875 +LMT,2019-12-04,384.5799865722656 +LMT,2019-12-05,385.94000244140625 +LMT,2019-12-06,386.8599853515625 +LMT,2019-12-09,383.3399963378906 +LMT,2019-12-10,384.44000244140625 +LMT,2019-12-11,386.239990234375 +LMT,2019-12-12,384.04998779296875 +LMT,2019-12-13,386.4700012207031 +LMT,2019-12-16,385.95001220703125 +LMT,2019-12-17,386.8900146484375 +LMT,2019-12-18,380.57000732421875 +LMT,2019-12-19,383.1499938964844 +LMT,2019-12-20,386.4700012207031 +LMT,2019-12-23,391.8999938964844 +LMT,2019-12-24,390.1700134277344 +LMT,2019-12-26,392.29998779296875 +LMT,2019-12-27,393.6000061035156 +LMT,2019-12-30,391.8999938964844 +LMT,2019-12-31,389.3800048828125 +LMT,2020-01-02,399.3699951171875 +LMT,2020-01-03,413.739990234375 +LMT,2020-01-06,413.1099853515625 +LMT,2020-01-07,414.5 +LMT,2020-01-08,411.0299987792969 +LMT,2020-01-09,414.92999267578125 +LMT,2020-01-10,413.8299865722656 +LMT,2020-01-13,419.0199890136719 +LMT,2020-01-14,416.1400146484375 +LMT,2020-01-15,420.95001220703125 +LMT,2020-01-16,425.70001220703125 +LMT,2020-01-17,425.6600036621094 +LMT,2020-01-21,426.1499938964844 +LMT,2020-01-22,424.4200134277344 +LMT,2020-01-23,428.7799987792969 +LMT,2020-01-24,432.5 +LMT,2020-01-27,432.3800048828125 +LMT,2020-01-28,437.1700134277344 +LMT,2020-01-29,433.8399963378906 +LMT,2020-01-30,435.8999938964844 +LMT,2020-01-31,428.1199951171875 +LMT,2020-02-03,423.8599853515625 +LMT,2020-02-04,430.7799987792969 +LMT,2020-02-05,435.19000244140625 +LMT,2020-02-06,438.9700012207031 +LMT,2020-02-07,439.1700134277344 +LMT,2020-02-10,439.760009765625 +LMT,2020-02-11,439.8500061035156 +LMT,2020-02-12,436.6000061035156 +LMT,2020-02-13,434.70001220703125 +LMT,2020-02-14,437.8500061035156 +LMT,2020-02-18,435.54998779296875 +LMT,2020-02-19,434.4800109863281 +LMT,2020-02-20,425.9700012207031 +LMT,2020-02-21,427.79998779296875 +LMT,2020-02-24,419.3500061035156 +LMT,2020-02-25,400.3599853515625 +LMT,2020-02-26,400.8999938964844 +LMT,2020-02-27,384.6000061035156 +LMT,2020-02-28,369.8699951171875 +LMT,2020-03-02,381.3500061035156 +LMT,2020-03-03,377.3999938964844 +LMT,2020-03-04,402.0299987792969 +LMT,2020-03-05,384.70001220703125 +LMT,2020-03-06,382.4700012207031 +LMT,2020-03-09,352.0299987792969 +LMT,2020-03-10,367.1700134277344 +LMT,2020-03-11,356.92999267578125 +LMT,2020-03-12,311.3800048828125 +LMT,2020-03-13,328.5899963378906 +LMT,2020-03-16,287.94000244140625 +LMT,2020-03-17,318.8299865722656 +LMT,2020-03-18,333.4100036621094 +LMT,2020-03-19,314.20001220703125 +LMT,2020-03-20,291.2200012207031 +LMT,2020-03-23,276.79998779296875 +LMT,2020-03-24,288.9100036621094 +LMT,2020-03-25,319.6700134277344 +LMT,2020-03-26,350.3299865722656 +LMT,2020-03-27,348.3800048828125 +LMT,2020-03-30,348.8500061035156 +LMT,2020-03-31,338.95001220703125 +LMT,2020-04-01,338.5199890136719 +LMT,2020-04-02,353.9599914550781 +LMT,2020-04-03,350.5 +LMT,2020-04-06,367.95001220703125 +LMT,2020-04-07,355.2799987792969 +LMT,2020-04-08,361.4100036621094 +LMT,2020-04-09,371.0 +LMT,2020-04-13,369.94000244140625 +LMT,2020-04-14,380.0299987792969 +LMT,2020-04-15,374.3800048828125 +LMT,2020-04-16,377.8800048828125 +LMT,2020-04-17,401.510009765625 +LMT,2020-04-20,383.2099914550781 +LMT,2020-04-21,373.44000244140625 +LMT,2020-04-22,380.3999938964844 +LMT,2020-04-23,376.7300109863281 +LMT,2020-04-24,381.7699890136719 +LMT,2020-04-27,378.57000732421875 +LMT,2020-04-28,384.7300109863281 +LMT,2020-04-29,387.9100036621094 +LMT,2020-04-30,389.05999755859375 +LMT,2020-05-01,383.4700012207031 +LMT,2020-05-04,380.1600036621094 +LMT,2020-05-05,390.29998779296875 +LMT,2020-05-06,378.5799865722656 +LMT,2020-05-07,376.5400085449219 +LMT,2020-05-08,378.3999938964844 +LMT,2020-05-11,376.55999755859375 +LMT,2020-05-12,371.1099853515625 +LMT,2020-05-13,364.17999267578125 +LMT,2020-05-14,356.2799987792969 +LMT,2020-05-15,360.3999938964844 +LMT,2020-05-18,377.5400085449219 +LMT,2020-05-19,371.4800109863281 +LMT,2020-05-20,362.510009765625 +LMT,2020-05-21,368.82000732421875 +LMT,2020-05-22,369.0 +LMT,2020-05-26,372.20001220703125 +LMT,2020-05-27,397.1199951171875 +LMT,2020-05-28,398.44000244140625 +LMT,2020-05-29,388.44000244140625 +LMT,2020-06-01,388.9599914550781 +LMT,2020-06-02,389.7699890136719 +LMT,2020-06-03,402.6300048828125 +LMT,2020-06-04,403.6700134277344 +LMT,2020-06-05,410.75 +LMT,2020-06-08,414.29998779296875 +LMT,2020-06-09,408.55999755859375 +LMT,2020-06-10,403.7699890136719 +LMT,2020-06-11,383.8800048828125 +LMT,2020-06-12,381.8699951171875 +LMT,2020-06-15,373.2799987792969 +LMT,2020-06-16,382.7699890136719 +LMT,2020-06-17,382.1099853515625 +LMT,2020-06-18,378.3900146484375 +LMT,2020-06-19,372.20001220703125 +LMT,2020-06-22,375.9599914550781 +LMT,2020-06-23,371.70001220703125 +LMT,2020-06-24,359.82000732421875 +LMT,2020-06-25,362.82000732421875 +LMT,2020-06-26,356.760009765625 +LMT,2020-06-29,367.5 +LMT,2020-06-30,364.9200134277344 +LMT,2020-07-01,360.4200134277344 +LMT,2020-07-02,362.0 +LMT,2020-07-06,362.5899963378906 +LMT,2020-07-07,353.2699890136719 +LMT,2020-07-08,350.2300109863281 +LMT,2020-07-09,339.9599914550781 +LMT,2020-07-10,349.25 +LMT,2020-07-13,353.05999755859375 +LMT,2020-07-14,355.6600036621094 +LMT,2020-07-15,364.55999755859375 +LMT,2020-07-16,365.8800048828125 +LMT,2020-07-17,368.5 +LMT,2020-07-20,365.5299987792969 +LMT,2020-07-21,375.1199951171875 +LMT,2020-07-22,394.0799865722656 +LMT,2020-07-23,387.6199951171875 +LMT,2020-07-24,386.2099914550781 +LMT,2020-07-27,382.0899963378906 +LMT,2020-07-28,386.6600036621094 +LMT,2020-07-29,387.29998779296875 +LMT,2020-07-30,381.7200012207031 +LMT,2020-07-31,378.9700012207031 +LMT,2020-08-03,377.1000061035156 +LMT,2020-08-04,377.989990234375 +LMT,2020-08-05,383.5 +LMT,2020-08-06,379.739990234375 +LMT,2020-08-07,385.6199951171875 +LMT,2020-08-10,389.260009765625 +LMT,2020-08-11,391.9599914550781 +LMT,2020-08-12,392.44000244140625 +LMT,2020-08-13,389.239990234375 +LMT,2020-08-14,391.4200134277344 +LMT,2020-08-17,388.9599914550781 +LMT,2020-08-18,390.260009765625 +LMT,2020-08-19,390.04998779296875 +LMT,2020-08-20,387.8800048828125 +LMT,2020-08-21,389.57000732421875 +LMT,2020-08-24,395.0400085449219 +LMT,2020-08-25,394.8399963378906 +LMT,2020-08-26,395.44000244140625 +LMT,2020-08-27,395.0199890136719 +LMT,2020-08-28,395.5899963378906 +LMT,2020-08-31,390.260009765625 +LMT,2020-09-01,386.80999755859375 +LMT,2020-09-02,398.07000732421875 +LMT,2020-09-03,386.2900085449219 +LMT,2020-09-04,385.0199890136719 +LMT,2020-09-08,380.2300109863281 +LMT,2020-09-09,385.239990234375 +LMT,2020-09-10,379.1099853515625 +LMT,2020-09-11,389.45001220703125 +LMT,2020-09-14,393.75 +LMT,2020-09-15,392.54998779296875 +LMT,2020-09-16,395.5799865722656 +LMT,2020-09-17,395.94000244140625 +LMT,2020-09-18,395.1400146484375 +LMT,2020-09-21,379.6099853515625 +LMT,2020-09-22,388.4200134277344 +LMT,2020-09-23,383.239990234375 +LMT,2020-09-24,378.760009765625 +LMT,2020-09-25,386.70001220703125 +LMT,2020-09-28,390.510009765625 +LMT,2020-09-29,388.739990234375 +LMT,2020-09-30,383.2799987792969 +LMT,2020-10-01,380.8900146484375 +LMT,2020-10-02,380.5799865722656 +LMT,2020-10-05,383.9599914550781 +LMT,2020-10-06,376.4599914550781 +LMT,2020-10-07,382.94000244140625 +LMT,2020-10-08,388.5899963378906 +LMT,2020-10-09,385.92999267578125 +LMT,2020-10-12,388.9200134277344 +LMT,2020-10-13,388.95001220703125 +LMT,2020-10-14,390.7200012207031 +LMT,2020-10-15,386.1199951171875 +LMT,2020-10-16,386.5 +LMT,2020-10-19,383.7099914550781 +LMT,2020-10-20,372.2099914550781 +LMT,2020-10-21,367.1400146484375 +LMT,2020-10-22,368.9599914550781 +LMT,2020-10-23,374.3299865722656 +LMT,2020-10-26,368.54998779296875 +LMT,2020-10-27,362.42999267578125 +LMT,2020-10-28,350.8599853515625 +LMT,2020-10-29,352.44000244140625 +LMT,2020-10-30,350.1300048828125 +LMT,2020-11-02,352.4200134277344 +LMT,2020-11-03,363.44000244140625 +LMT,2020-11-04,372.1600036621094 +LMT,2020-11-05,364.70001220703125 +LMT,2020-11-06,361.2699890136719 +LMT,2020-11-09,363.95001220703125 +LMT,2020-11-10,371.2799987792969 +LMT,2020-11-11,369.2799987792969 +LMT,2020-11-12,367.8900146484375 +LMT,2020-11-13,375.1400146484375 +LMT,2020-11-16,377.1300048828125 +LMT,2020-11-17,375.8999938964844 +LMT,2020-11-18,377.55999755859375 +LMT,2020-11-19,376.4599914550781 +LMT,2020-11-20,368.0199890136719 +LMT,2020-11-23,370.8500061035156 +LMT,2020-11-24,378.4800109863281 +LMT,2020-11-25,378.3399963378906 +LMT,2020-11-27,374.3399963378906 +LMT,2020-11-30,365.0 +LMT,2020-12-01,364.989990234375 +LMT,2020-12-02,361.3599853515625 +LMT,2020-12-03,362.0299987792969 +LMT,2020-12-04,366.6099853515625 +LMT,2020-12-07,362.1300048828125 +LMT,2020-12-08,359.2300109863281 +LMT,2020-12-09,361.3500061035156 +LMT,2020-12-10,355.3900146484375 +LMT,2020-12-11,361.7099914550781 +LMT,2020-12-14,357.6600036621094 +LMT,2020-12-15,357.57000732421875 +LMT,2020-12-16,354.57000732421875 +LMT,2020-12-17,352.6000061035156 +LMT,2020-12-18,356.0299987792969 +LMT,2020-12-21,349.3500061035156 +LMT,2020-12-22,347.9200134277344 +LMT,2020-12-23,351.6000061035156 +LMT,2020-12-24,351.9700012207031 +LMT,2020-12-28,354.17999267578125 +LMT,2020-12-29,353.8999938964844 +LMT,2020-12-30,354.1600036621094 +LMT,2020-12-31,354.9800109863281 +LMT,2021-01-04,344.6400146484375 +LMT,2021-01-05,348.7900085449219 +LMT,2021-01-06,348.0299987792969 +LMT,2021-01-07,342.54998779296875 +LMT,2021-01-08,336.1000061035156 +LMT,2021-01-11,337.67999267578125 +LMT,2021-01-12,341.8500061035156 +LMT,2021-01-13,345.489990234375 +LMT,2021-01-14,347.44000244140625 +LMT,2021-01-15,347.2699890136719 +LMT,2021-01-19,341.5 +LMT,2021-01-20,341.6700134277344 +LMT,2021-01-21,339.6700134277344 +LMT,2021-01-22,339.8800048828125 +LMT,2021-01-25,343.510009765625 +LMT,2021-01-26,330.69000244140625 +LMT,2021-01-27,332.510009765625 +LMT,2021-01-28,327.92999267578125 +LMT,2021-01-29,321.82000732421875 +LMT,2021-02-01,324.0299987792969 +LMT,2021-02-02,332.70001220703125 +LMT,2021-02-03,332.3900146484375 +LMT,2021-02-04,337.2300109863281 +LMT,2021-02-05,337.0400085449219 +LMT,2021-02-08,337.8399963378906 +LMT,2021-02-09,342.3399963378906 +LMT,2021-02-10,342.19000244140625 +LMT,2021-02-11,339.1400146484375 +LMT,2021-02-12,337.7300109863281 +LMT,2021-02-16,335.0299987792969 +LMT,2021-02-17,337.0 +LMT,2021-02-18,337.9200134277344 +LMT,2021-02-19,335.4200134277344 +LMT,2021-02-22,340.4700012207031 +LMT,2021-02-23,346.2300109863281 +LMT,2021-02-24,346.5299987792969 +LMT,2021-02-25,341.69000244140625 +LMT,2021-02-26,330.25 +LMT,2021-03-01,333.4700012207031 +LMT,2021-03-02,338.5899963378906 +LMT,2021-03-03,340.9100036621094 +LMT,2021-03-04,338.25 +LMT,2021-03-05,340.42999267578125 +LMT,2021-03-08,341.45001220703125 +LMT,2021-03-09,337.5 +LMT,2021-03-10,340.8399963378906 +LMT,2021-03-11,339.7300109863281 +LMT,2021-03-12,340.19000244140625 +LMT,2021-03-15,346.4100036621094 +LMT,2021-03-16,347.1300048828125 +LMT,2021-03-17,351.0199890136719 +LMT,2021-03-18,358.45001220703125 +LMT,2021-03-19,355.07000732421875 +LMT,2021-03-22,357.6600036621094 +LMT,2021-03-23,353.6099853515625 +LMT,2021-03-24,356.1199951171875 +LMT,2021-03-25,361.2200012207031 +LMT,2021-03-26,364.7099914550781 +LMT,2021-03-29,372.7900085449219 +LMT,2021-03-30,370.5400085449219 +LMT,2021-03-31,369.5 +LMT,2021-04-01,371.0199890136719 +LMT,2021-04-05,378.75 +LMT,2021-04-06,378.9700012207031 +LMT,2021-04-07,380.19000244140625 +LMT,2021-04-08,386.0199890136719 +LMT,2021-04-09,386.2300109863281 +LMT,2021-04-12,387.8500061035156 +LMT,2021-04-13,387.1099853515625 +LMT,2021-04-14,388.6700134277344 +LMT,2021-04-15,390.6300048828125 +LMT,2021-04-16,391.80999755859375 +LMT,2021-04-19,391.7300109863281 +LMT,2021-04-20,387.3299865722656 +LMT,2021-04-21,387.239990234375 +LMT,2021-04-22,380.0899963378906 +LMT,2021-04-23,377.2900085449219 +LMT,2021-04-26,371.9800109863281 +LMT,2021-04-27,373.2200012207031 +LMT,2021-04-28,372.94000244140625 +LMT,2021-04-29,380.3500061035156 +LMT,2021-04-30,380.55999755859375 +LMT,2021-05-03,385.30999755859375 +LMT,2021-05-04,387.4800109863281 +LMT,2021-05-05,386.3699951171875 +LMT,2021-05-06,387.3399963378906 +LMT,2021-05-07,390.3399963378906 +LMT,2021-05-10,393.1400146484375 +LMT,2021-05-11,387.82000732421875 +LMT,2021-05-12,380.6199951171875 +LMT,2021-05-13,387.7699890136719 +LMT,2021-05-14,390.7799987792969 +LMT,2021-05-17,391.1199951171875 +LMT,2021-05-18,387.2200012207031 +LMT,2021-05-19,385.5400085449219 +LMT,2021-05-20,388.32000732421875 +LMT,2021-05-21,387.2200012207031 +LMT,2021-05-24,387.7099914550781 +LMT,2021-05-25,385.8500061035156 +LMT,2021-05-26,384.1300048828125 +LMT,2021-05-27,387.3900146484375 +LMT,2021-05-28,382.20001220703125 +LMT,2021-06-01,381.9200134277344 +LMT,2021-06-02,385.0899963378906 +LMT,2021-06-03,387.3500061035156 +LMT,2021-06-04,394.1000061035156 +LMT,2021-06-07,391.510009765625 +LMT,2021-06-08,388.5299987792969 +LMT,2021-06-09,386.79998779296875 +LMT,2021-06-10,387.7200012207031 +LMT,2021-06-11,387.7200012207031 +LMT,2021-06-14,389.1099853515625 +LMT,2021-06-15,389.79998779296875 +LMT,2021-06-16,383.6000061035156 +LMT,2021-06-17,382.8999938964844 +LMT,2021-06-18,379.19000244140625 +LMT,2021-06-21,382.5 +LMT,2021-06-22,382.4800109863281 +LMT,2021-06-23,377.3299865722656 +LMT,2021-06-24,377.7300109863281 +LMT,2021-06-25,382.010009765625 +LMT,2021-06-28,380.07000732421875 +LMT,2021-06-29,373.4200134277344 +LMT,2021-06-30,378.3500061035156 +LMT,2021-07-01,380.2200012207031 +LMT,2021-07-02,381.489990234375 +LMT,2021-07-06,378.6700134277344 +LMT,2021-07-07,383.4800109863281 +LMT,2021-07-08,379.9200134277344 +LMT,2021-07-09,383.1099853515625 +LMT,2021-07-12,379.07000732421875 +LMT,2021-07-13,377.8399963378906 +LMT,2021-07-14,376.82000732421875 +LMT,2021-07-15,378.25 +LMT,2021-07-16,377.1400146484375 +LMT,2021-07-19,372.0199890136719 +LMT,2021-07-20,379.9800109863281 +LMT,2021-07-21,380.8900146484375 +LMT,2021-07-22,379.92999267578125 +LMT,2021-07-23,380.7699890136719 +LMT,2021-07-26,368.04998779296875 +LMT,2021-07-27,374.7300109863281 +LMT,2021-07-28,372.80999755859375 +LMT,2021-07-29,372.6000061035156 +LMT,2021-07-30,371.6700134277344 +LMT,2021-08-02,368.29998779296875 +LMT,2021-08-03,369.45001220703125 +LMT,2021-08-04,361.6400146484375 +LMT,2021-08-05,360.7799987792969 +LMT,2021-08-06,362.04998779296875 +LMT,2021-08-09,361.0400085449219 +LMT,2021-08-10,362.239990234375 +LMT,2021-08-11,363.29998779296875 +LMT,2021-08-12,359.75 +LMT,2021-08-13,357.9800109863281 +LMT,2021-08-16,360.25 +LMT,2021-08-17,361.6000061035156 +LMT,2021-08-18,356.6000061035156 +LMT,2021-08-19,354.0299987792969 +LMT,2021-08-20,357.1700134277344 +LMT,2021-08-23,357.3500061035156 +LMT,2021-08-24,359.0 +LMT,2021-08-25,358.75 +LMT,2021-08-26,361.6199951171875 +LMT,2021-08-27,361.989990234375 +LMT,2021-08-30,362.04998779296875 +LMT,2021-08-31,359.79998779296875 +LMT,2021-09-01,356.6600036621094 +LMT,2021-09-02,358.04998779296875 +LMT,2021-09-03,356.0 +LMT,2021-09-07,349.20001220703125 +LMT,2021-09-08,351.4599914550781 +LMT,2021-09-09,348.92999267578125 +LMT,2021-09-10,345.8800048828125 +LMT,2021-09-13,346.30999755859375 +LMT,2021-09-14,344.3399963378906 +LMT,2021-09-15,345.07000732421875 +LMT,2021-09-16,341.5 +LMT,2021-09-17,340.9800109863281 +LMT,2021-09-20,338.4599914550781 +LMT,2021-09-21,336.04998779296875 +LMT,2021-09-22,341.7300109863281 +LMT,2021-09-23,344.20001220703125 +LMT,2021-09-24,349.5199890136719 +LMT,2021-09-27,353.3599853515625 +LMT,2021-09-28,352.1499938964844 +LMT,2021-09-29,350.2900085449219 +LMT,2021-09-30,345.1000061035156 +LMT,2021-10-01,347.79998779296875 +LMT,2021-10-04,345.989990234375 +LMT,2021-10-05,347.75 +LMT,2021-10-06,349.989990234375 +LMT,2021-10-07,351.7799987792969 +LMT,2021-10-08,353.75 +LMT,2021-10-11,357.0799865722656 +LMT,2021-10-12,358.1199951171875 +LMT,2021-10-13,361.760009765625 +LMT,2021-10-14,362.07000732421875 +LMT,2021-10-15,365.6199951171875 +LMT,2021-10-18,365.0 +LMT,2021-10-19,371.07000732421875 +LMT,2021-10-20,371.1300048828125 +LMT,2021-10-21,373.1400146484375 +LMT,2021-10-22,374.6000061035156 +LMT,2021-10-25,376.3299865722656 +LMT,2021-10-26,331.9100036621094 +LMT,2021-10-27,330.94000244140625 +LMT,2021-10-28,331.3900146484375 +LMT,2021-10-29,332.32000732421875 +LMT,2021-11-01,330.92999267578125 +LMT,2021-11-02,326.30999755859375 +LMT,2021-11-03,331.3500061035156 +LMT,2021-11-04,335.5 +LMT,2021-11-05,339.8900146484375 +LMT,2021-11-08,341.7799987792969 +LMT,2021-11-09,338.1700134277344 +LMT,2021-11-10,337.6300048828125 +LMT,2021-11-11,335.8900146484375 +LMT,2021-11-12,339.05999755859375 +LMT,2021-11-15,340.9200134277344 +LMT,2021-11-16,340.3699951171875 +LMT,2021-11-17,341.989990234375 +LMT,2021-11-18,342.0799865722656 +LMT,2021-11-19,341.44000244140625 +LMT,2021-11-22,344.9800109863281 +LMT,2021-11-23,345.17999267578125 +LMT,2021-11-24,343.5799865722656 +LMT,2021-11-26,342.7200012207031 +LMT,2021-11-29,341.2300109863281 +LMT,2021-11-30,333.32000732421875 +LMT,2021-12-01,328.4200134277344 +LMT,2021-12-02,330.5299987792969 +LMT,2021-12-03,333.80999755859375 +LMT,2021-12-06,339.9599914550781 +LMT,2021-12-07,339.1700134277344 +LMT,2021-12-08,341.0799865722656 +LMT,2021-12-09,343.6000061035156 +LMT,2021-12-10,344.8800048828125 +LMT,2021-12-13,345.54998779296875 +LMT,2021-12-14,345.6400146484375 +LMT,2021-12-15,344.4200134277344 +LMT,2021-12-16,344.8399963378906 +LMT,2021-12-17,344.1400146484375 +LMT,2021-12-20,337.4200134277344 +LMT,2021-12-21,340.7699890136719 +LMT,2021-12-22,343.1400146484375 +LMT,2021-12-23,347.0199890136719 +LMT,2021-12-27,350.2799987792969 +LMT,2021-12-28,353.75 +LMT,2021-12-29,354.2699890136719 +LMT,2021-12-30,353.5799865722656 +LMT,2021-12-31,355.4100036621094 +LMT,2022-01-03,354.3599853515625 +LMT,2022-01-04,361.989990234375 +LMT,2022-01-05,358.1400146484375 +LMT,2022-01-06,358.0 +LMT,2022-01-07,360.1400146484375 +LMT,2022-01-10,363.25 +LMT,2022-01-11,364.1400146484375 +LMT,2022-01-12,361.29998779296875 +LMT,2022-01-13,365.17999267578125 +LMT,2022-01-14,372.6199951171875 +LMT,2022-01-18,376.5400085449219 +LMT,2022-01-19,377.3299865722656 +LMT,2022-01-20,375.1300048828125 +LMT,2022-01-21,371.20001220703125 +LMT,2022-01-24,373.3299865722656 +LMT,2022-01-25,387.1700134277344 +LMT,2022-01-26,391.239990234375 +LMT,2022-01-27,389.0799865722656 +LMT,2022-01-28,393.1499938964844 +LMT,2022-01-31,389.1300048828125 +LMT,2022-02-01,387.010009765625 +LMT,2022-02-02,387.3399963378906 +LMT,2022-02-03,389.70001220703125 +LMT,2022-02-04,389.3299865722656 +LMT,2022-02-07,392.3399963378906 +LMT,2022-02-08,396.0400085449219 +LMT,2022-02-09,394.5400085449219 +LMT,2022-02-10,385.42999267578125 +LMT,2022-02-11,396.19000244140625 +LMT,2022-02-14,386.9700012207031 +LMT,2022-02-15,382.2200012207031 +LMT,2022-02-16,386.8999938964844 +LMT,2022-02-17,388.7699890136719 +LMT,2022-02-18,386.4599914550781 +LMT,2022-02-22,386.20001220703125 +LMT,2022-02-23,388.8999938964844 +LMT,2022-02-24,395.7099914550781 +LMT,2022-02-25,409.489990234375 +LMT,2022-02-28,433.79998779296875 +LMT,2022-03-01,456.6099853515625 +LMT,2022-03-02,450.0 +LMT,2022-03-03,447.82000732421875 +LMT,2022-03-04,458.1499938964844 +LMT,2022-03-07,466.1499938964844 +LMT,2022-03-08,448.989990234375 +LMT,2022-03-09,448.7200012207031 +LMT,2022-03-10,444.3599853515625 +LMT,2022-03-11,439.0400085449219 +LMT,2022-03-14,444.45001220703125 +LMT,2022-03-15,448.6700134277344 +LMT,2022-03-16,421.3399963378906 +LMT,2022-03-17,428.5899963378906 +LMT,2022-03-18,426.17999267578125 +LMT,2022-03-21,440.0 +LMT,2022-03-22,440.5899963378906 +LMT,2022-03-23,445.25 +LMT,2022-03-24,449.7300109863281 +LMT,2022-03-25,453.6600036621094 +LMT,2022-03-28,444.9800109863281 +LMT,2022-03-29,437.1499938964844 +LMT,2022-03-30,445.95001220703125 +LMT,2022-03-31,441.3999938964844 +LMT,2022-04-01,445.9800109863281 +LMT,2022-04-04,444.010009765625 +LMT,2022-04-05,447.239990234375 +LMT,2022-04-06,454.5799865722656 +LMT,2022-04-07,465.510009765625 +LMT,2022-04-08,461.5199890136719 +LMT,2022-04-11,464.25 +LMT,2022-04-12,467.54998779296875 +LMT,2022-04-13,469.19000244140625 +LMT,2022-04-14,467.6600036621094 +LMT,2022-04-18,467.44000244140625 +LMT,2022-04-19,459.8999938964844 +LMT,2022-04-20,453.8699951171875 +LMT,2022-04-21,439.5400085449219 +LMT,2022-04-22,445.7900085449219 +LMT,2022-04-25,442.8900146484375 +LMT,2022-04-26,446.0899963378906 +LMT,2022-04-27,444.9800109863281 +LMT,2022-04-28,441.7099914550781 +LMT,2022-04-29,432.1199951171875 +LMT,2022-05-02,430.80999755859375 +LMT,2022-05-03,434.7699890136719 +LMT,2022-05-04,445.739990234375 +LMT,2022-05-05,443.1499938964844 +LMT,2022-05-06,449.42999267578125 +LMT,2022-05-09,438.8399963378906 +LMT,2022-05-10,439.1300048828125 +LMT,2022-05-11,440.4100036621094 +LMT,2022-05-12,434.5899963378906 +LMT,2022-05-13,435.1700134277344 +LMT,2022-05-16,437.54998779296875 +LMT,2022-05-17,441.0 +LMT,2022-05-18,434.3299865722656 +LMT,2022-05-19,425.6199951171875 +LMT,2022-05-20,424.1499938964844 +LMT,2022-05-23,433.0299987792969 +LMT,2022-05-24,442.7799987792969 +LMT,2022-05-25,447.5400085449219 +LMT,2022-05-26,447.989990234375 +LMT,2022-05-27,450.55999755859375 +LMT,2022-05-31,440.1099853515625 +LMT,2022-06-01,439.29998779296875 +LMT,2022-06-02,441.1099853515625 +LMT,2022-06-03,442.69000244140625 +LMT,2022-06-06,443.4100036621094 +LMT,2022-06-07,456.29998779296875 +LMT,2022-06-08,443.4100036621094 +LMT,2022-06-09,432.7200012207031 +LMT,2022-06-10,430.19000244140625 +LMT,2022-06-13,423.92999267578125 +LMT,2022-06-14,416.1700134277344 +LMT,2022-06-15,414.1000061035156 +LMT,2022-06-16,404.7900085449219 +LMT,2022-06-17,404.010009765625 +LMT,2022-06-21,418.9599914550781 +LMT,2022-06-22,415.45001220703125 +LMT,2022-06-23,410.6199951171875 +LMT,2022-06-24,419.0400085449219 +LMT,2022-06-27,419.25 +LMT,2022-06-28,420.7099914550781 +LMT,2022-06-29,418.8900146484375 +LMT,2022-06-30,429.9599914550781 +LMT,2022-07-01,433.5199890136719 +LMT,2022-07-05,415.25 +LMT,2022-07-06,425.8900146484375 +LMT,2022-07-07,422.19000244140625 +LMT,2022-07-08,420.3500061035156 +LMT,2022-07-11,419.07000732421875 +LMT,2022-07-12,413.989990234375 +LMT,2022-07-13,408.0 +LMT,2022-07-14,400.30999755859375 +LMT,2022-07-15,398.3800048828125 +LMT,2022-07-18,387.2799987792969 +LMT,2022-07-19,390.3800048828125 +LMT,2022-07-20,395.2200012207031 +LMT,2022-07-21,395.20001220703125 +LMT,2022-07-22,394.739990234375 +LMT,2022-07-25,399.79998779296875 +LMT,2022-07-26,396.80999755859375 +LMT,2022-07-27,398.5400085449219 +LMT,2022-07-28,406.0799865722656 +LMT,2022-07-29,413.80999755859375 +LMT,2022-08-01,419.2799987792969 +LMT,2022-08-02,428.7799987792969 +LMT,2022-08-03,429.29998779296875 +LMT,2022-08-04,428.1300048828125 +LMT,2022-08-05,426.4100036621094 +LMT,2022-08-08,423.8599853515625 +LMT,2022-08-09,428.54998779296875 +LMT,2022-08-10,429.989990234375 +LMT,2022-08-11,428.8500061035156 +LMT,2022-08-12,434.239990234375 +LMT,2022-08-15,438.010009765625 +LMT,2022-08-16,440.1600036621094 +LMT,2022-08-17,441.5899963378906 +LMT,2022-08-18,439.3500061035156 +LMT,2022-08-19,440.0299987792969 +LMT,2022-08-22,432.3299865722656 +LMT,2022-08-23,433.1199951171875 +LMT,2022-08-24,433.7099914550781 +LMT,2022-08-25,438.6400146484375 +LMT,2022-08-26,431.1300048828125 +LMT,2022-08-29,429.67999267578125 +LMT,2022-08-30,425.1099853515625 +LMT,2022-08-31,420.1099853515625 +LMT,2022-09-01,422.6099853515625 +LMT,2022-09-02,418.57000732421875 +LMT,2022-09-06,417.7799987792969 +LMT,2022-09-07,420.1400146484375 +LMT,2022-09-08,419.6499938964844 +LMT,2022-09-09,421.5299987792969 +LMT,2022-09-12,418.6400146484375 +LMT,2022-09-13,409.3299865722656 +LMT,2022-09-14,416.6300048828125 +LMT,2022-09-15,413.5899963378906 +LMT,2022-09-16,414.2900085449219 +LMT,2022-09-19,416.5199890136719 +LMT,2022-09-20,420.5799865722656 +LMT,2022-09-21,420.20001220703125 +LMT,2022-09-22,422.0799865722656 +LMT,2022-09-23,413.07000732421875 +LMT,2022-09-26,407.6499938964844 +LMT,2022-09-27,399.739990234375 +LMT,2022-09-28,400.0 +LMT,2022-09-29,389.7900085449219 +LMT,2022-09-30,386.2900085449219 +LMT,2022-10-03,399.739990234375 +LMT,2022-10-04,406.1099853515625 +LMT,2022-10-05,402.510009765625 +LMT,2022-10-06,399.6099853515625 +LMT,2022-10-07,403.9599914550781 +LMT,2022-10-10,409.989990234375 +LMT,2022-10-11,411.05999755859375 +LMT,2022-10-12,397.4200134277344 +LMT,2022-10-13,405.9599914550781 +LMT,2022-10-14,389.4100036621094 +LMT,2022-10-17,397.30999755859375 +LMT,2022-10-18,431.8399963378906 +LMT,2022-10-19,439.9599914550781 +LMT,2022-10-20,444.3399963378906 +LMT,2022-10-21,454.6099853515625 +LMT,2022-10-24,457.4599914550781 +LMT,2022-10-25,460.1499938964844 +LMT,2022-10-26,462.55999755859375 +LMT,2022-10-27,471.92999267578125 +LMT,2022-10-28,484.8699951171875 +LMT,2022-10-31,486.67999267578125 +LMT,2022-11-01,485.6300048828125 +LMT,2022-11-02,482.05999755859375 +LMT,2022-11-03,484.82000732421875 +LMT,2022-11-04,481.6700134277344 +LMT,2022-11-07,488.6300048828125 +LMT,2022-11-08,494.1199951171875 +LMT,2022-11-09,485.17999267578125 +LMT,2022-11-10,490.7699890136719 +LMT,2022-11-11,463.8599853515625 +LMT,2022-11-14,462.0400085449219 +LMT,2022-11-15,467.25 +LMT,2022-11-16,466.239990234375 +LMT,2022-11-17,472.7699890136719 +LMT,2022-11-18,476.82000732421875 +LMT,2022-11-21,480.94000244140625 +LMT,2022-11-22,479.5 +LMT,2022-11-23,481.07000732421875 +LMT,2022-11-25,483.4599914550781 +LMT,2022-11-28,483.2099914550781 +LMT,2022-11-29,484.1000061035156 +LMT,2022-11-30,485.19000244140625 +LMT,2022-12-01,483.69000244140625 +LMT,2022-12-02,496.2300109863281 +LMT,2022-12-05,490.6700134277344 +LMT,2022-12-06,484.0 +LMT,2022-12-07,481.20001220703125 +LMT,2022-12-08,485.3800048828125 +LMT,2022-12-09,483.5799865722656 +LMT,2022-12-12,486.32000732421875 +LMT,2022-12-13,480.2200012207031 +LMT,2022-12-14,485.19000244140625 +LMT,2022-12-15,478.7900085449219 +LMT,2022-12-16,481.7900085449219 +LMT,2022-12-19,481.7900085449219 +LMT,2022-12-20,486.1499938964844 +LMT,2022-12-21,487.6499938964844 +LMT,2022-12-22,479.29998779296875 +LMT,2022-12-23,483.2900085449219 +LMT,2022-12-27,485.5 +LMT,2022-12-28,483.2200012207031 +LMT,2022-12-29,487.04998779296875 +LMT,2022-12-30,486.489990234375 +LMT,2023-01-03,477.5299987792969 +LMT,2023-01-04,476.5 +LMT,2023-01-05,477.07000732421875 +LMT,2023-01-06,473.239990234375 +LMT,2023-01-09,458.989990234375 +LMT,2023-01-10,462.2900085449219 +LMT,2023-01-11,463.0 +LMT,2023-01-12,461.739990234375 +LMT,2023-01-13,449.8299865722656 +LMT,2023-01-17,447.1600036621094 +LMT,2023-01-18,441.2699890136719 +LMT,2023-01-19,439.30999755859375 +LMT,2023-01-20,443.2799987792969 +LMT,2023-01-23,441.2799987792969 +LMT,2023-01-24,449.2300109863281 +LMT,2023-01-25,454.1600036621094 +LMT,2023-01-26,459.80999755859375 +LMT,2023-01-27,459.6000061035156 +LMT,2023-01-30,460.5899963378906 +LMT,2023-01-31,463.260009765625 +LMT,2023-02-01,462.25 +LMT,2023-02-02,457.19000244140625 +LMT,2023-02-03,459.0799865722656 +LMT,2023-02-06,469.1000061035156 +LMT,2023-02-07,468.3299865722656 +LMT,2023-02-08,469.6499938964844 +LMT,2023-02-09,470.0899963378906 +LMT,2023-02-10,480.8299865722656 +LMT,2023-02-13,481.9700012207031 +LMT,2023-02-14,481.5799865722656 +LMT,2023-02-15,480.510009765625 +LMT,2023-02-16,471.25 +LMT,2023-02-17,475.6300048828125 +LMT,2023-02-21,479.19000244140625 +LMT,2023-02-22,479.5299987792969 +LMT,2023-02-23,479.0799865722656 +LMT,2023-02-24,480.3999938964844 +LMT,2023-02-27,479.489990234375 +LMT,2023-02-28,474.260009765625 +LMT,2023-03-01,474.3299865722656 +LMT,2023-03-02,478.30999755859375 +LMT,2023-03-03,477.8900146484375 +LMT,2023-03-06,480.1700134277344 +LMT,2023-03-07,478.6600036621094 +LMT,2023-03-08,479.5 +LMT,2023-03-09,475.8500061035156 +LMT,2023-03-10,475.5 +LMT,2023-03-13,477.3299865722656 +LMT,2023-03-14,478.8699951171875 +LMT,2023-03-15,473.30999755859375 +LMT,2023-03-16,473.239990234375 +LMT,2023-03-17,465.8699951171875 +LMT,2023-03-20,475.70001220703125 +LMT,2023-03-21,474.760009765625 +LMT,2023-03-22,468.8999938964844 +LMT,2023-03-23,467.8999938964844 +LMT,2023-03-24,474.5400085449219 +LMT,2023-03-27,473.3900146484375 +LMT,2023-03-28,471.44000244140625 +LMT,2023-03-29,474.19000244140625 +LMT,2023-03-30,473.17999267578125 +LMT,2023-03-31,472.7300109863281 +LMT,2023-04-03,486.6199951171875 +LMT,2023-04-04,488.5400085449219 +LMT,2023-04-05,489.989990234375 +LMT,2023-04-06,490.1700134277344 +LMT,2023-04-10,496.75 +LMT,2023-04-11,487.8399963378906 +LMT,2023-04-12,488.1000061035156 +LMT,2023-04-13,492.1400146484375 +LMT,2023-04-14,487.989990234375 +LMT,2023-04-17,489.6400146484375 +LMT,2023-04-18,501.4100036621094 +LMT,2023-04-19,495.1600036621094 +LMT,2023-04-20,490.6000061035156 +LMT,2023-04-21,482.54998779296875 +LMT,2023-04-24,480.9200134277344 +LMT,2023-04-25,475.5799865722656 +LMT,2023-04-26,461.6199951171875 +LMT,2023-04-27,465.0 +LMT,2023-04-28,464.45001220703125 +LMT,2023-05-01,469.42999267578125 +LMT,2023-05-02,458.8900146484375 +LMT,2023-05-03,453.07000732421875 +LMT,2023-05-04,451.92999267578125 +LMT,2023-05-05,455.5400085449219 diff --git a/scraper/Companies_Data/LMT_Data/LMTmeta_data.csv b/scraper/Companies_Data/LMT_Data/LMTmeta_data.csv new file mode 100644 index 0000000..5eca4ae --- /dev/null +++ b/scraper/Companies_Data/LMT_Data/LMTmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Lockheed Martin Corporation,Aerospace & Defense,Marillyn A. Hewson,LMT.png diff --git a/scraper/Companies_Data/LOW_Data/LOW_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/LOW_Data/LOW_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..d4c523e --- /dev/null +++ b/scraper/Companies_Data/LOW_Data/LOW_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2020-01-31,15318000000.0,2538000000.0,716000000.0,39471000000.0,23750000000.0 +1,2021-01-31,22326000000.0,1112000000.0,4690000000.0,46735000000.0,26211000000.0 +2,2022-01-31,20060000000.0,868000000.0,1133000000.0,44640000000.0,29384000000.0 +3,2023-01-31,21442000000.0,1084000000.0,1348000000.0,43708000000.0,37994000000.0 +4,2022-04-30,25611000000.0,121000000.0,3414000000.0,49725000000.0,33597000000.0 +5,2022-07-31,22667000000.0,121000000.0,1482000000.0,46725000000.0,33605000000.0 +6,2022-10-31,24991000000.0,609000000.0,3192000000.0,46973000000.0,38212000000.0 +7,2023-01-31,21442000000.0,1084000000.0,1348000000.0,43708000000.0,37994000000.0 diff --git a/scraper/Companies_Data/LOW_Data/LOW_current_ratios.csv b/scraper/Companies_Data/LOW_Data/LOW_current_ratios.csv new file mode 100644 index 0000000..2e39422 --- /dev/null +++ b/scraper/Companies_Data/LOW_Data/LOW_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio +LOW,2021-08-21,,, +LOW,2022-04-30,16.422757,1.2363,1.435982 +LOW,2022-07-31,15.52107,1.2638,1.372986 +LOW,2022-10-31,15.302198,0.9325,1.365173 +LOW,2023-01-31,20.101351,1.4165,1.409632 +LOW,2023-04-11,19.797443,1.1925,1.308952 +LOW,2023-04-12,,, diff --git a/scraper/Companies_Data/LOW_Data/LOW_price_history.csv b/scraper/Companies_Data/LOW_Data/LOW_price_history.csv new file mode 100644 index 0000000..862705e --- /dev/null +++ b/scraper/Companies_Data/LOW_Data/LOW_price_history.csv @@ -0,0 +1,10878 @@ +symbol,date,Closing Price +LOW,1980-03-17,0.4648439884185791 +LOW,1980-03-18,0.453125 +LOW,1980-03-19,0.453125 +LOW,1980-03-20,0.453125 +LOW,1980-03-21,0.4453130066394806 +LOW,1980-03-24,0.421875 +LOW,1980-03-25,0.4296880066394806 +LOW,1980-03-26,0.4296880066394806 +LOW,1980-03-27,0.4257810115814209 +LOW,1980-03-28,0.4179689884185791 +LOW,1980-03-31,0.4296880066394806 +LOW,1980-04-01,0.4453130066394806 +LOW,1980-04-02,0.4609380066394806 +LOW,1980-04-03,0.46875 +LOW,1980-04-07,0.4765630066394806 +LOW,1980-04-08,0.46875 +LOW,1980-04-09,0.4726560115814209 +LOW,1980-04-10,0.4921880066394806 +LOW,1980-04-11,0.4960939884185791 +LOW,1980-04-14,0.4921880066394806 +LOW,1980-04-15,0.4882810115814209 +LOW,1980-04-16,0.484375 +LOW,1980-04-17,0.46875 +LOW,1980-04-18,0.4609380066394806 +LOW,1980-04-21,0.4375 +LOW,1980-04-22,0.4414060115814209 +LOW,1980-04-23,0.4453130066394806 +LOW,1980-04-24,0.4453130066394806 +LOW,1980-04-25,0.4492189884185791 +LOW,1980-04-28,0.4648439884185791 +LOW,1980-04-29,0.4648439884185791 +LOW,1980-04-30,0.46875 +LOW,1980-05-01,0.4765630066394806 +LOW,1980-05-02,0.515625 +LOW,1980-05-05,0.5078129768371582 +LOW,1980-05-06,0.5 +LOW,1980-05-07,0.5117189884185791 +LOW,1980-05-08,0.5039060115814209 +LOW,1980-05-09,0.515625 +LOW,1980-05-12,0.5039060115814209 +LOW,1980-05-13,0.5117189884185791 +LOW,1980-05-14,0.515625 +LOW,1980-05-15,0.5195310115814209 +LOW,1980-05-16,0.515625 +LOW,1980-05-19,0.5117189884185791 +LOW,1980-05-20,0.5117189884185791 +LOW,1980-05-21,0.5273439884185791 +LOW,1980-05-22,0.515625 +LOW,1980-05-23,0.5234379768371582 +LOW,1980-05-27,0.546875 +LOW,1980-05-28,0.5351560115814209 +LOW,1980-05-29,0.53125 +LOW,1980-05-30,0.5273439884185791 +LOW,1980-06-02,0.5234379768371582 +LOW,1980-06-03,0.5195310115814209 +LOW,1980-06-04,0.5195310115814209 +LOW,1980-06-05,0.5273439884185791 +LOW,1980-06-06,0.53125 +LOW,1980-06-09,0.5234379768371582 +LOW,1980-06-10,0.53125 +LOW,1980-06-11,0.5351560115814209 +LOW,1980-06-12,0.5195310115814209 +LOW,1980-06-13,0.5234379768371582 +LOW,1980-06-16,0.5234379768371582 +LOW,1980-06-17,0.5273439884185791 +LOW,1980-06-18,0.546875 +LOW,1980-06-19,0.53125 +LOW,1980-06-20,0.5273439884185791 +LOW,1980-06-23,0.5273439884185791 +LOW,1980-06-24,0.5390629768371582 +LOW,1980-06-25,0.5664060115814209 +LOW,1980-06-26,0.5703129768371582 +LOW,1980-06-27,0.5703129768371582 +LOW,1980-06-30,0.5625 +LOW,1980-07-01,0.5703129768371582 +LOW,1980-07-02,0.5664060115814209 +LOW,1980-07-03,0.5585939884185791 +LOW,1980-07-07,0.5742189884185791 +LOW,1980-07-08,0.5703129768371582 +LOW,1980-07-09,0.6171879768371582 +LOW,1980-07-10,0.6132810115814209 +LOW,1980-07-11,0.6054689884185791 +LOW,1980-07-14,0.6328129768371582 +LOW,1980-07-15,0.6210939884185791 +LOW,1980-07-16,0.6367189884185791 +LOW,1980-07-17,0.6445310115814209 +LOW,1980-07-18,0.6640629768371582 +LOW,1980-07-21,0.6992189884185791 +LOW,1980-07-22,0.71875 +LOW,1980-07-23,0.7265629768371582 +LOW,1980-07-24,0.71875 +LOW,1980-07-25,0.7109379768371582 +LOW,1980-07-28,0.7304689884185791 +LOW,1980-07-29,0.7226560115814209 +LOW,1980-07-30,0.7109379768371582 +LOW,1980-07-31,0.7148439884185791 +LOW,1980-08-01,0.7304689884185791 +LOW,1980-08-04,0.7226560115814209 +LOW,1980-08-05,0.7226560115814209 +LOW,1980-08-06,0.7265629768371582 +LOW,1980-08-07,0.7382810115814209 +LOW,1980-08-08,0.734375 +LOW,1980-08-11,0.734375 +LOW,1980-08-12,0.7460939884185791 +LOW,1980-08-13,0.7460939884185791 +LOW,1980-08-14,0.7421879768371582 +LOW,1980-08-15,0.71875 +LOW,1980-08-18,0.7070310115814209 +LOW,1980-08-19,0.6757810115814209 +LOW,1980-08-20,0.6640629768371582 +LOW,1980-08-21,0.6757810115814209 +LOW,1980-08-22,0.6953129768371582 +LOW,1980-08-25,0.6914060115814209 +LOW,1980-08-26,0.6953129768371582 +LOW,1980-08-27,0.6875 +LOW,1980-08-28,0.6875 +LOW,1980-08-29,0.6796879768371582 +LOW,1980-09-02,0.6679689884185791 +LOW,1980-09-03,0.6796879768371582 +LOW,1980-09-04,0.671875 +LOW,1980-09-05,0.6640629768371582 +LOW,1980-09-08,0.6523439884185791 +LOW,1980-09-09,0.65625 +LOW,1980-09-10,0.6484379768371582 +LOW,1980-09-11,0.65625 +LOW,1980-09-12,0.65625 +LOW,1980-09-15,0.65625 +LOW,1980-09-16,0.65625 +LOW,1980-09-17,0.6953129768371582 +LOW,1980-09-18,0.7148439884185791 +LOW,1980-09-19,0.7304689884185791 +LOW,1980-09-22,0.7265629768371582 +LOW,1980-09-23,0.7617189884185791 +LOW,1980-09-24,0.7617189884185791 +LOW,1980-09-25,0.75 +LOW,1980-09-26,0.734375 +LOW,1980-09-29,0.7070310115814209 +LOW,1980-09-30,0.703125 +LOW,1980-10-01,0.6953129768371582 +LOW,1980-10-02,0.703125 +LOW,1980-10-03,0.6835939884185791 +LOW,1980-10-06,0.703125 +LOW,1980-10-07,0.71875 +LOW,1980-10-08,0.7265629768371582 +LOW,1980-10-09,0.71875 +LOW,1980-10-10,0.703125 +LOW,1980-10-13,0.703125 +LOW,1980-10-14,0.7109379768371582 +LOW,1980-10-15,0.7226560115814209 +LOW,1980-10-16,0.7109379768371582 +LOW,1980-10-17,0.703125 +LOW,1980-10-20,0.6992189884185791 +LOW,1980-10-21,0.6914060115814209 +LOW,1980-10-22,0.6835939884185791 +LOW,1980-10-23,0.671875 +LOW,1980-10-24,0.6679689884185791 +LOW,1980-10-27,0.65625 +LOW,1980-10-28,0.6328129768371582 +LOW,1980-10-29,0.640625 +LOW,1980-10-30,0.6328129768371582 +LOW,1980-10-31,0.625 +LOW,1980-11-03,0.6171879768371582 +LOW,1980-11-05,0.6328129768371582 +LOW,1980-11-06,0.6210939884185791 +LOW,1980-11-07,0.6171879768371582 +LOW,1980-11-10,0.6171879768371582 +LOW,1980-11-11,0.6328129768371582 +LOW,1980-11-12,0.6328129768371582 +LOW,1980-11-13,0.6328129768371582 +LOW,1980-11-14,0.6367189884185791 +LOW,1980-11-17,0.6328129768371582 +LOW,1980-11-18,0.6484379768371582 +LOW,1980-11-19,0.6484379768371582 +LOW,1980-11-20,0.6679689884185791 +LOW,1980-11-21,0.6757810115814209 +LOW,1980-11-24,0.65625 +LOW,1980-11-25,0.65625 +LOW,1980-11-26,0.6796879768371582 +LOW,1980-11-28,0.6757810115814209 +LOW,1980-12-01,0.6640629768371582 +LOW,1980-12-02,0.6445310115814209 +LOW,1980-12-03,0.640625 +LOW,1980-12-04,0.65625 +LOW,1980-12-05,0.6484379768371582 +LOW,1980-12-08,0.625 +LOW,1980-12-09,0.6132810115814209 +LOW,1980-12-10,0.6015629768371582 +LOW,1980-12-11,0.5507810115814209 +LOW,1980-12-12,0.5820310115814209 +LOW,1980-12-15,0.5859379768371582 +LOW,1980-12-16,0.578125 +LOW,1980-12-17,0.5859379768371582 +LOW,1980-12-18,0.59375 +LOW,1980-12-19,0.5742189884185791 +LOW,1980-12-22,0.5820310115814209 +LOW,1980-12-23,0.609375 +LOW,1980-12-24,0.609375 +LOW,1980-12-26,0.6171879768371582 +LOW,1980-12-29,0.6015629768371582 +LOW,1980-12-30,0.59375 +LOW,1980-12-31,0.5898439884185791 +LOW,1981-01-02,0.6015629768371582 +LOW,1981-01-05,0.6054689884185791 +LOW,1981-01-06,0.625 +LOW,1981-01-07,0.6328129768371582 +LOW,1981-01-08,0.640625 +LOW,1981-01-09,0.65625 +LOW,1981-01-12,0.6796879768371582 +LOW,1981-01-13,0.6523439884185791 +LOW,1981-01-14,0.640625 +LOW,1981-01-15,0.6484379768371582 +LOW,1981-01-16,0.640625 +LOW,1981-01-19,0.640625 +LOW,1981-01-20,0.6367189884185791 +LOW,1981-01-21,0.6171879768371582 +LOW,1981-01-22,0.625 +LOW,1981-01-23,0.625 +LOW,1981-01-26,0.609375 +LOW,1981-01-27,0.6132810115814209 +LOW,1981-01-28,0.6210939884185791 +LOW,1981-01-29,0.6171879768371582 +LOW,1981-01-30,0.625 +LOW,1981-02-02,0.6210939884185791 +LOW,1981-02-03,0.6171879768371582 +LOW,1981-02-04,0.6289060115814209 +LOW,1981-02-05,0.625 +LOW,1981-02-06,0.6445310115814209 +LOW,1981-02-09,0.6484379768371582 +LOW,1981-02-10,0.6445310115814209 +LOW,1981-02-11,0.6484379768371582 +LOW,1981-02-12,0.65625 +LOW,1981-02-13,0.6601560115814209 +LOW,1981-02-17,0.6640629768371582 +LOW,1981-02-18,0.6679689884185791 +LOW,1981-02-19,0.6835939884185791 +LOW,1981-02-20,0.6757810115814209 +LOW,1981-02-23,0.6796879768371582 +LOW,1981-02-24,0.6953129768371582 +LOW,1981-02-25,0.703125 +LOW,1981-02-26,0.71875 +LOW,1981-02-27,0.7578129768371582 +LOW,1981-03-02,0.7578129768371582 +LOW,1981-03-03,0.7617189884185791 +LOW,1981-03-04,0.75 +LOW,1981-03-05,0.7265629768371582 +LOW,1981-03-06,0.7148439884185791 +LOW,1981-03-09,0.7109379768371582 +LOW,1981-03-10,0.6992189884185791 +LOW,1981-03-11,0.703125 +LOW,1981-03-12,0.71875 +LOW,1981-03-13,0.71875 +LOW,1981-03-16,0.71875 +LOW,1981-03-17,0.7382810115814209 +LOW,1981-03-18,0.7421879768371582 +LOW,1981-03-19,0.7851560115814209 +LOW,1981-03-20,0.7890629768371582 +LOW,1981-03-23,0.7890629768371582 +LOW,1981-03-24,0.7851560115814209 +LOW,1981-03-25,0.7734379768371582 +LOW,1981-03-26,0.7734379768371582 +LOW,1981-03-27,0.765625 +LOW,1981-03-30,0.765625 +LOW,1981-03-31,0.7617189884185791 +LOW,1981-04-01,0.7617189884185791 +LOW,1981-04-02,0.765625 +LOW,1981-04-03,0.765625 +LOW,1981-04-06,0.765625 +LOW,1981-04-07,0.765625 +LOW,1981-04-08,0.7695310115814209 +LOW,1981-04-09,0.7734379768371582 +LOW,1981-04-10,0.7890629768371582 +LOW,1981-04-13,0.7929689884185791 +LOW,1981-04-14,0.8007810115814209 +LOW,1981-04-15,0.8164060115814209 +LOW,1981-04-16,0.8242189884185791 +LOW,1981-04-20,0.8164060115814209 +LOW,1981-04-21,0.8164060115814209 +LOW,1981-04-22,0.8007810115814209 +LOW,1981-04-23,0.8007810115814209 +LOW,1981-04-24,0.8203129768371582 +LOW,1981-04-27,0.8320310115814209 +LOW,1981-04-28,0.8632810115814209 +LOW,1981-04-29,0.875 +LOW,1981-04-30,0.8710939884185791 +LOW,1981-05-01,0.875 +LOW,1981-05-04,0.8632810115814209 +LOW,1981-05-05,0.8515629768371582 +LOW,1981-05-06,0.8476560115814209 +LOW,1981-05-07,0.8320310115814209 +LOW,1981-05-08,0.8125 +LOW,1981-05-11,0.8046879768371582 +LOW,1981-05-12,0.78125 +LOW,1981-05-13,0.7890629768371582 +LOW,1981-05-14,0.796875 +LOW,1981-05-15,0.8085939884185791 +LOW,1981-05-18,0.8125 +LOW,1981-05-19,0.796875 +LOW,1981-05-20,0.7890629768371582 +LOW,1981-05-21,0.796875 +LOW,1981-05-22,0.7929689884185791 +LOW,1981-05-26,0.7851560115814209 +LOW,1981-05-27,0.8007810115814209 +LOW,1981-05-28,0.796875 +LOW,1981-05-29,0.7929689884185791 +LOW,1981-06-01,0.7890629768371582 +LOW,1981-06-02,0.78125 +LOW,1981-06-03,0.7695310115814209 +LOW,1981-06-04,0.7578129768371582 +LOW,1981-06-05,0.75 +LOW,1981-06-08,0.734375 +LOW,1981-06-09,0.75 +LOW,1981-06-10,0.7382810115814209 +LOW,1981-06-11,0.7421879768371582 +LOW,1981-06-12,0.7890629768371582 +LOW,1981-06-15,0.8046879768371582 +LOW,1981-06-16,0.8242189884185791 +LOW,1981-06-17,0.8398439884185791 +LOW,1981-06-18,0.8359379768371582 +LOW,1981-06-19,0.8203129768371582 +LOW,1981-06-22,0.8398439884185791 +LOW,1981-06-23,0.875 +LOW,1981-06-24,0.8671879768371582 +LOW,1981-06-25,0.859375 +LOW,1981-06-26,0.8632810115814209 +LOW,1981-06-29,0.84375 +LOW,1981-06-30,0.8359379768371582 +LOW,1981-07-01,0.84375 +LOW,1981-07-02,0.8476560115814209 +LOW,1981-07-06,0.8554689884185791 +LOW,1981-07-07,0.8515629768371582 +LOW,1981-07-08,0.8632810115814209 +LOW,1981-07-09,0.8632810115814209 +LOW,1981-07-10,0.8671879768371582 +LOW,1981-07-13,0.8515629768371582 +LOW,1981-07-14,0.8476560115814209 +LOW,1981-07-15,0.84375 +LOW,1981-07-16,0.8203129768371582 +LOW,1981-07-17,0.8085939884185791 +LOW,1981-07-20,0.7890629768371582 +LOW,1981-07-21,0.78125 +LOW,1981-07-22,0.7773439884185791 +LOW,1981-07-23,0.7773439884185791 +LOW,1981-07-24,0.7734379768371582 +LOW,1981-07-27,0.78125 +LOW,1981-07-28,0.78125 +LOW,1981-07-29,0.7851560115814209 +LOW,1981-07-30,0.7695310115814209 +LOW,1981-07-31,0.7773439884185791 +LOW,1981-08-03,0.7734379768371582 +LOW,1981-08-04,0.765625 +LOW,1981-08-05,0.765625 +LOW,1981-08-06,0.765625 +LOW,1981-08-07,0.765625 +LOW,1981-08-10,0.765625 +LOW,1981-08-11,0.75 +LOW,1981-08-12,0.7304689884185791 +LOW,1981-08-13,0.71875 +LOW,1981-08-14,0.7265629768371582 +LOW,1981-08-17,0.734375 +LOW,1981-08-18,0.7421879768371582 +LOW,1981-08-19,0.7265629768371582 +LOW,1981-08-20,0.71875 +LOW,1981-08-21,0.7070310115814209 +LOW,1981-08-24,0.6914060115814209 +LOW,1981-08-25,0.671875 +LOW,1981-08-26,0.671875 +LOW,1981-08-27,0.6601560115814209 +LOW,1981-08-28,0.6484379768371582 +LOW,1981-08-31,0.65625 +LOW,1981-09-01,0.6601560115814209 +LOW,1981-09-02,0.65625 +LOW,1981-09-03,0.6484379768371582 +LOW,1981-09-04,0.6484379768371582 +LOW,1981-09-08,0.6367189884185791 +LOW,1981-09-09,0.625 +LOW,1981-09-10,0.625 +LOW,1981-09-11,0.6289060115814209 +LOW,1981-09-14,0.6210939884185791 +LOW,1981-09-15,0.6289060115814209 +LOW,1981-09-16,0.625 +LOW,1981-09-17,0.6171879768371582 +LOW,1981-09-18,0.6132810115814209 +LOW,1981-09-21,0.59375 +LOW,1981-09-22,0.59375 +LOW,1981-09-23,0.6015629768371582 +LOW,1981-09-24,0.6015629768371582 +LOW,1981-09-25,0.5976560115814209 +LOW,1981-09-28,0.59375 +LOW,1981-09-29,0.5976560115814209 +LOW,1981-09-30,0.609375 +LOW,1981-10-01,0.609375 +LOW,1981-10-02,0.609375 +LOW,1981-10-05,0.5976560115814209 +LOW,1981-10-06,0.5976560115814209 +LOW,1981-10-07,0.59375 +LOW,1981-10-08,0.6015629768371582 +LOW,1981-10-09,0.609375 +LOW,1981-10-12,0.625 +LOW,1981-10-13,0.6210939884185791 +LOW,1981-10-14,0.625 +LOW,1981-10-15,0.6367189884185791 +LOW,1981-10-16,0.6210939884185791 +LOW,1981-10-19,0.625 +LOW,1981-10-20,0.640625 +LOW,1981-10-21,0.6328129768371582 +LOW,1981-10-22,0.640625 +LOW,1981-10-23,0.6328129768371582 +LOW,1981-10-26,0.6328129768371582 +LOW,1981-10-27,0.6328129768371582 +LOW,1981-10-28,0.6328129768371582 +LOW,1981-10-29,0.6171879768371582 +LOW,1981-10-30,0.6210939884185791 +LOW,1981-11-02,0.421875 +LOW,1981-11-03,0.4140630066394806 +LOW,1981-11-04,0.3984380066394806 +LOW,1981-11-05,0.359375 +LOW,1981-11-06,0.3671880066394806 +LOW,1981-11-09,0.3515630066394806 +LOW,1981-11-10,0.3515630066394806 +LOW,1981-11-11,0.3515630066394806 +LOW,1981-11-12,0.359375 +LOW,1981-11-13,0.359375 +LOW,1981-11-16,0.3554689884185791 +LOW,1981-11-17,0.3554689884185791 +LOW,1981-11-18,0.359375 +LOW,1981-11-19,0.3476560115814209 +LOW,1981-11-20,0.3515630066394806 +LOW,1981-11-23,0.3320310115814209 +LOW,1981-11-24,0.3398439884185791 +LOW,1981-11-25,0.3828130066394806 +LOW,1981-11-27,0.3671880066394806 +LOW,1981-11-30,0.3828130066394806 +LOW,1981-12-01,0.3789060115814209 +LOW,1981-12-02,0.390625 +LOW,1981-12-03,0.3867189884185791 +LOW,1981-12-04,0.3945310115814209 +LOW,1981-12-07,0.3789060115814209 +LOW,1981-12-08,0.3789060115814209 +LOW,1981-12-09,0.3789060115814209 +LOW,1981-12-10,0.3710939884185791 +LOW,1981-12-11,0.3671880066394806 +LOW,1981-12-14,0.359375 +LOW,1981-12-15,0.3710939884185791 +LOW,1981-12-16,0.3789060115814209 +LOW,1981-12-17,0.390625 +LOW,1981-12-18,0.40625 +LOW,1981-12-21,0.3984380066394806 +LOW,1981-12-22,0.40625 +LOW,1981-12-23,0.4179689884185791 +LOW,1981-12-24,0.4101560115814209 +LOW,1981-12-28,0.3984380066394806 +LOW,1981-12-29,0.40625 +LOW,1981-12-30,0.40625 +LOW,1981-12-31,0.3984380066394806 +LOW,1982-01-04,0.4023439884185791 +LOW,1982-01-05,0.4023439884185791 +LOW,1982-01-06,0.390625 +LOW,1982-01-07,0.4023439884185791 +LOW,1982-01-08,0.390625 +LOW,1982-01-11,0.390625 +LOW,1982-01-12,0.3710939884185791 +LOW,1982-01-13,0.3710939884185791 +LOW,1982-01-14,0.3828130066394806 +LOW,1982-01-15,0.3789060115814209 +LOW,1982-01-18,0.3945310115814209 +LOW,1982-01-19,0.3984380066394806 +LOW,1982-01-20,0.3945310115814209 +LOW,1982-01-21,0.4023439884185791 +LOW,1982-01-22,0.4023439884185791 +LOW,1982-01-25,0.40625 +LOW,1982-01-26,0.4140630066394806 +LOW,1982-01-27,0.4140630066394806 +LOW,1982-01-28,0.421875 +LOW,1982-01-29,0.4375 +LOW,1982-02-01,0.4335939884185791 +LOW,1982-02-02,0.4375 +LOW,1982-02-03,0.4296880066394806 +LOW,1982-02-04,0.4453130066394806 +LOW,1982-02-05,0.4453130066394806 +LOW,1982-02-08,0.4375 +LOW,1982-02-09,0.421875 +LOW,1982-02-10,0.4257810115814209 +LOW,1982-02-11,0.4257810115814209 +LOW,1982-02-12,0.4140630066394806 +LOW,1982-02-16,0.4023439884185791 +LOW,1982-02-17,0.4023439884185791 +LOW,1982-02-18,0.4023439884185791 +LOW,1982-02-19,0.4023439884185791 +LOW,1982-02-22,0.40625 +LOW,1982-02-23,0.4023439884185791 +LOW,1982-02-24,0.3984380066394806 +LOW,1982-02-25,0.4023439884185791 +LOW,1982-02-26,0.3984380066394806 +LOW,1982-03-01,0.40625 +LOW,1982-03-02,0.421875 +LOW,1982-03-03,0.4453130066394806 +LOW,1982-03-04,0.4570310115814209 +LOW,1982-03-05,0.46875 +LOW,1982-03-08,0.4492189884185791 +LOW,1982-03-09,0.4375 +LOW,1982-03-10,0.4414060115814209 +LOW,1982-03-11,0.4335939884185791 +LOW,1982-03-12,0.4296880066394806 +LOW,1982-03-15,0.421875 +LOW,1982-03-16,0.4296880066394806 +LOW,1982-03-17,0.4375 +LOW,1982-03-18,0.4492189884185791 +LOW,1982-03-19,0.4375 +LOW,1982-03-22,0.4414060115814209 +LOW,1982-03-23,0.4414060115814209 +LOW,1982-03-24,0.4414060115814209 +LOW,1982-03-25,0.4414060115814209 +LOW,1982-03-26,0.4453130066394806 +LOW,1982-03-29,0.4414060115814209 +LOW,1982-03-30,0.4453130066394806 +LOW,1982-03-31,0.4453130066394806 +LOW,1982-04-01,0.4375 +LOW,1982-04-02,0.4375 +LOW,1982-04-05,0.4375 +LOW,1982-04-06,0.4375 +LOW,1982-04-07,0.4414060115814209 +LOW,1982-04-08,0.4335939884185791 +LOW,1982-04-12,0.4375 +LOW,1982-04-13,0.4453130066394806 +LOW,1982-04-14,0.4453130066394806 +LOW,1982-04-15,0.453125 +LOW,1982-04-16,0.4492189884185791 +LOW,1982-04-19,0.4453130066394806 +LOW,1982-04-20,0.4375 +LOW,1982-04-21,0.4375 +LOW,1982-04-22,0.4375 +LOW,1982-04-23,0.4453130066394806 +LOW,1982-04-26,0.4453130066394806 +LOW,1982-04-27,0.4453130066394806 +LOW,1982-04-28,0.453125 +LOW,1982-04-29,0.4453130066394806 +LOW,1982-04-30,0.453125 +LOW,1982-05-03,0.4609380066394806 +LOW,1982-05-04,0.4648439884185791 +LOW,1982-05-05,0.46875 +LOW,1982-05-06,0.4804689884185791 +LOW,1982-05-07,0.4804689884185791 +LOW,1982-05-10,0.4765630066394806 +LOW,1982-05-11,0.484375 +LOW,1982-05-12,0.4804689884185791 +LOW,1982-05-13,0.4765630066394806 +LOW,1982-05-14,0.484375 +LOW,1982-05-17,0.484375 +LOW,1982-05-18,0.484375 +LOW,1982-05-19,0.4882810115814209 +LOW,1982-05-20,0.4765630066394806 +LOW,1982-05-21,0.484375 +LOW,1982-05-24,0.484375 +LOW,1982-05-25,0.4804689884185791 +LOW,1982-05-26,0.46875 +LOW,1982-05-27,0.4570310115814209 +LOW,1982-05-28,0.4609380066394806 +LOW,1982-06-01,0.453125 +LOW,1982-06-02,0.453125 +LOW,1982-06-03,0.4375 +LOW,1982-06-04,0.453125 +LOW,1982-06-07,0.4570310115814209 +LOW,1982-06-08,0.453125 +LOW,1982-06-09,0.4492189884185791 +LOW,1982-06-10,0.4414060115814209 +LOW,1982-06-11,0.4492189884185791 +LOW,1982-06-14,0.4375 +LOW,1982-06-15,0.4375 +LOW,1982-06-16,0.4453130066394806 +LOW,1982-06-17,0.453125 +LOW,1982-06-18,0.453125 +LOW,1982-06-21,0.4609380066394806 +LOW,1982-06-22,0.4609380066394806 +LOW,1982-06-23,0.4648439884185791 +LOW,1982-06-24,0.4609380066394806 +LOW,1982-06-25,0.4609380066394806 +LOW,1982-06-28,0.4570310115814209 +LOW,1982-06-29,0.4570310115814209 +LOW,1982-06-30,0.453125 +LOW,1982-07-01,0.4570310115814209 +LOW,1982-07-02,0.46875 +LOW,1982-07-06,0.46875 +LOW,1982-07-07,0.4609380066394806 +LOW,1982-07-08,0.4609380066394806 +LOW,1982-07-09,0.4648439884185791 +LOW,1982-07-12,0.46875 +LOW,1982-07-13,0.4609380066394806 +LOW,1982-07-14,0.453125 +LOW,1982-07-15,0.4570310115814209 +LOW,1982-07-16,0.4648439884185791 +LOW,1982-07-19,0.4609380066394806 +LOW,1982-07-20,0.4609380066394806 +LOW,1982-07-21,0.46875 +LOW,1982-07-22,0.4804689884185791 +LOW,1982-07-23,0.4960939884185791 +LOW,1982-07-26,0.484375 +LOW,1982-07-27,0.484375 +LOW,1982-07-28,0.484375 +LOW,1982-07-29,0.4804689884185791 +LOW,1982-07-30,0.484375 +LOW,1982-08-02,0.4960939884185791 +LOW,1982-08-03,0.5 +LOW,1982-08-04,0.4921880066394806 +LOW,1982-08-05,0.484375 +LOW,1982-08-06,0.4804689884185791 +LOW,1982-08-09,0.4726560115814209 +LOW,1982-08-10,0.4726560115814209 +LOW,1982-08-11,0.4804689884185791 +LOW,1982-08-12,0.46875 +LOW,1982-08-13,0.4648439884185791 +LOW,1982-08-16,0.4765630066394806 +LOW,1982-08-17,0.5234379768371582 +LOW,1982-08-18,0.5546879768371582 +LOW,1982-08-19,0.546875 +LOW,1982-08-20,0.5820310115814209 +LOW,1982-08-23,0.625 +LOW,1982-08-24,0.625 +LOW,1982-08-25,0.6132810115814209 +LOW,1982-08-26,0.625 +LOW,1982-08-27,0.5976560115814209 +LOW,1982-08-30,0.609375 +LOW,1982-08-31,0.6171879768371582 +LOW,1982-09-01,0.6171879768371582 +LOW,1982-09-02,0.59375 +LOW,1982-09-03,0.6289060115814209 +LOW,1982-09-07,0.6171879768371582 +LOW,1982-09-08,0.640625 +LOW,1982-09-09,0.6367189884185791 +LOW,1982-09-10,0.6289060115814209 +LOW,1982-09-13,0.6367189884185791 +LOW,1982-09-14,0.671875 +LOW,1982-09-15,0.6953129768371582 +LOW,1982-09-16,0.71875 +LOW,1982-09-17,0.6953129768371582 +LOW,1982-09-20,0.6875 +LOW,1982-09-21,0.6796879768371582 +LOW,1982-09-22,0.6640629768371582 +LOW,1982-09-23,0.6523439884185791 +LOW,1982-09-24,0.6445310115814209 +LOW,1982-09-27,0.640625 +LOW,1982-09-28,0.6367189884185791 +LOW,1982-09-29,0.6445310115814209 +LOW,1982-09-30,0.6210939884185791 +LOW,1982-10-01,0.6523439884185791 +LOW,1982-10-04,0.6640629768371582 +LOW,1982-10-05,0.6796879768371582 +LOW,1982-10-06,0.6835939884185791 +LOW,1982-10-07,0.7421879768371582 +LOW,1982-10-08,0.75 +LOW,1982-10-11,0.7695310115814209 +LOW,1982-10-12,0.78125 +LOW,1982-10-13,0.7851560115814209 +LOW,1982-10-14,0.7734379768371582 +LOW,1982-10-15,0.7460939884185791 +LOW,1982-10-18,0.7539060115814209 +LOW,1982-10-19,0.7734379768371582 +LOW,1982-10-20,0.8203129768371582 +LOW,1982-10-21,0.8320310115814209 +LOW,1982-10-22,0.84375 +LOW,1982-10-25,0.8320310115814209 +LOW,1982-10-26,0.8164060115814209 +LOW,1982-10-27,0.8125 +LOW,1982-10-28,0.8125 +LOW,1982-10-29,0.8085939884185791 +LOW,1982-11-01,0.8007810115814209 +LOW,1982-11-02,0.8710939884185791 +LOW,1982-11-03,0.9023439884185791 +LOW,1982-11-04,0.9414060115814209 +LOW,1982-11-05,0.953125 +LOW,1982-11-08,0.9609379768371582 +LOW,1982-11-09,0.9921879768371582 +LOW,1982-11-10,1.003906011581421 +LOW,1982-11-11,1.027343988418579 +LOW,1982-11-12,0.9960939884185791 +LOW,1982-11-15,0.9648439884185791 +LOW,1982-11-16,0.8984379768371582 +LOW,1982-11-17,0.890625 +LOW,1982-11-18,0.9101560115814209 +LOW,1982-11-19,0.890625 +LOW,1982-11-22,0.9101560115814209 +LOW,1982-11-23,0.9257810115814209 +LOW,1982-11-24,0.9804689884185791 +LOW,1982-11-26,0.9921879768371582 +LOW,1982-11-29,1.0078129768371582 +LOW,1982-11-30,1.058593988418579 +LOW,1982-12-01,1.128906011581421 +LOW,1982-12-02,1.160156011581421 +LOW,1982-12-03,1.152343988418579 +LOW,1982-12-06,1.144531011581421 +LOW,1982-12-07,1.1484379768371582 +LOW,1982-12-08,1.160156011581421 +LOW,1982-12-09,1.128906011581421 +LOW,1982-12-10,1.078125 +LOW,1982-12-13,1.050781011581421 +LOW,1982-12-14,1.027343988418579 +LOW,1982-12-15,1.015625 +LOW,1982-12-16,1.0 +LOW,1982-12-17,1.0078129768371582 +LOW,1982-12-20,1.019531011581421 +LOW,1982-12-21,1.015625 +LOW,1982-12-22,1.019531011581421 +LOW,1982-12-23,1.042968988418579 +LOW,1982-12-27,1.09375 +LOW,1982-12-28,1.0859379768371582 +LOW,1982-12-29,1.082031011581421 +LOW,1982-12-30,1.089843988418579 +LOW,1982-12-31,1.082031011581421 +LOW,1983-01-03,1.078125 +LOW,1983-01-04,1.1015629768371582 +LOW,1983-01-05,1.15625 +LOW,1983-01-06,1.105468988418579 +LOW,1983-01-07,1.0625 +LOW,1983-01-10,1.0703129768371582 +LOW,1983-01-11,1.058593988418579 +LOW,1983-01-12,1.105468988418579 +LOW,1983-01-13,1.066406011581421 +LOW,1983-01-14,1.03125 +LOW,1983-01-17,1.019531011581421 +LOW,1983-01-18,1.0078129768371582 +LOW,1983-01-19,0.9726560115814209 +LOW,1983-01-20,0.9804689884185791 +LOW,1983-01-21,0.9609379768371582 +LOW,1983-01-24,0.9023439884185791 +LOW,1983-01-25,0.9335939884185791 +LOW,1983-01-26,0.9296879768371582 +LOW,1983-01-27,0.9570310115814209 +LOW,1983-01-28,1.003906011581421 +LOW,1983-01-31,1.0 +LOW,1983-02-01,0.96875 +LOW,1983-02-02,0.96875 +LOW,1983-02-03,0.984375 +LOW,1983-02-04,0.984375 +LOW,1983-02-07,0.984375 +LOW,1983-02-08,0.9882810115814209 +LOW,1983-02-09,0.9765629768371582 +LOW,1983-02-10,0.9765629768371582 +LOW,1983-02-11,0.9765629768371582 +LOW,1983-02-14,0.96875 +LOW,1983-02-15,0.96875 +LOW,1983-02-16,0.9648439884185791 +LOW,1983-02-17,0.9765629768371582 +LOW,1983-02-18,0.9804689884185791 +LOW,1983-02-22,0.9765629768371582 +LOW,1983-02-23,1.0 +LOW,1983-02-24,1.015625 +LOW,1983-02-25,1.0234379768371582 +LOW,1983-02-28,1.035156011581421 +LOW,1983-03-01,1.1171879768371582 +LOW,1983-03-02,1.1484379768371582 +LOW,1983-03-03,1.171875 +LOW,1983-03-04,1.1796879768371582 +LOW,1983-03-07,1.15625 +LOW,1983-03-08,1.152343988418579 +LOW,1983-03-09,1.144531011581421 +LOW,1983-03-10,1.152343988418579 +LOW,1983-03-11,1.140625 +LOW,1983-03-14,1.1328129768371582 +LOW,1983-03-15,1.1484379768371582 +LOW,1983-03-16,1.160156011581421 +LOW,1983-03-17,1.175781011581421 +LOW,1983-03-18,1.171875 +LOW,1983-03-21,1.21875 +LOW,1983-03-22,1.207031011581421 +LOW,1983-03-23,1.199218988418579 +LOW,1983-03-24,1.199218988418579 +LOW,1983-03-25,1.207031011581421 +LOW,1983-03-28,1.2109379768371582 +LOW,1983-03-29,1.21875 +LOW,1983-03-30,1.214843988418579 +LOW,1983-03-31,1.1796879768371582 +LOW,1983-04-04,1.199218988418579 +LOW,1983-04-05,1.1953129768371582 +LOW,1983-04-06,1.21875 +LOW,1983-04-07,1.21875 +LOW,1983-04-08,1.203125 +LOW,1983-04-11,1.171875 +LOW,1983-04-12,1.140625 +LOW,1983-04-13,1.128906011581421 +LOW,1983-04-14,1.171875 +LOW,1983-04-15,1.160156011581421 +LOW,1983-04-18,1.15625 +LOW,1983-04-19,1.15625 +LOW,1983-04-20,1.167968988418579 +LOW,1983-04-21,1.183593988418579 +LOW,1983-04-22,1.175781011581421 +LOW,1983-04-25,1.1796879768371582 +LOW,1983-04-26,1.171875 +LOW,1983-04-27,1.2265629768371582 +LOW,1983-04-28,1.2578129768371582 +LOW,1983-04-29,0.7382810115814209 +LOW,1983-05-02,0.75 +LOW,1983-05-03,0.7382810115814209 +LOW,1983-05-04,0.7265629768371582 +LOW,1983-05-05,0.7304689884185791 +LOW,1983-05-06,0.734375 +LOW,1983-05-09,0.7226560115814209 +LOW,1983-05-10,0.7265629768371582 +LOW,1983-05-11,0.7226560115814209 +LOW,1983-05-12,0.71875 +LOW,1983-05-13,0.7578129768371582 +LOW,1983-05-16,0.796875 +LOW,1983-05-17,0.7773439884185791 +LOW,1983-05-18,0.7851560115814209 +LOW,1983-05-19,0.7890629768371582 +LOW,1983-05-20,0.8164060115814209 +LOW,1983-05-23,0.8359379768371582 +LOW,1983-05-24,0.8945310115814209 +LOW,1983-05-25,0.9804689884185791 +LOW,1983-05-26,0.9140629768371582 +LOW,1983-05-27,0.921875 +LOW,1983-05-31,0.921875 +LOW,1983-06-01,0.9140629768371582 +LOW,1983-06-02,0.9335939884185791 +LOW,1983-06-03,0.9179689884185791 +LOW,1983-06-06,0.8945310115814209 +LOW,1983-06-07,0.9023439884185791 +LOW,1983-06-08,0.8945310115814209 +LOW,1983-06-09,0.8867189884185791 +LOW,1983-06-10,0.8671879768371582 +LOW,1983-06-13,0.890625 +LOW,1983-06-14,0.9101560115814209 +LOW,1983-06-15,0.9179689884185791 +LOW,1983-06-16,0.9375 +LOW,1983-06-17,0.9414060115814209 +LOW,1983-06-20,0.953125 +LOW,1983-06-21,0.9570310115814209 +LOW,1983-06-22,0.9648439884185791 +LOW,1983-06-23,0.9609379768371582 +LOW,1983-06-24,1.015625 +LOW,1983-06-27,0.9804689884185791 +LOW,1983-06-28,0.953125 +LOW,1983-06-29,0.9492189884185791 +LOW,1983-06-30,0.9375 +LOW,1983-07-01,0.9570310115814209 +LOW,1983-07-05,0.9335939884185791 +LOW,1983-07-06,0.9375 +LOW,1983-07-07,0.8828129768371582 +LOW,1983-07-08,0.8632810115814209 +LOW,1983-07-11,0.8671879768371582 +LOW,1983-07-12,0.875 +LOW,1983-07-13,0.9101560115814209 +LOW,1983-07-14,0.9140629768371582 +LOW,1983-07-15,0.8945310115814209 +LOW,1983-07-18,0.8515629768371582 +LOW,1983-07-19,0.890625 +LOW,1983-07-20,0.875 +LOW,1983-07-21,0.9140629768371582 +LOW,1983-07-22,0.9101560115814209 +LOW,1983-07-25,0.9257810115814209 +LOW,1983-07-26,0.9453129768371582 +LOW,1983-07-27,0.9101560115814209 +LOW,1983-07-28,0.8789060115814209 +LOW,1983-07-29,0.859375 +LOW,1983-08-01,0.8515629768371582 +LOW,1983-08-02,0.828125 +LOW,1983-08-03,0.7734379768371582 +LOW,1983-08-04,0.7734379768371582 +LOW,1983-08-05,0.7734379768371582 +LOW,1983-08-08,0.765625 +LOW,1983-08-09,0.7695310115814209 +LOW,1983-08-10,0.7851560115814209 +LOW,1983-08-11,0.8320310115814209 +LOW,1983-08-12,0.8359379768371582 +LOW,1983-08-15,0.84375 +LOW,1983-08-16,0.8320310115814209 +LOW,1983-08-17,0.828125 +LOW,1983-08-18,0.8320310115814209 +LOW,1983-08-19,0.8359379768371582 +LOW,1983-08-22,0.7851560115814209 +LOW,1983-08-23,0.7851560115814209 +LOW,1983-08-24,0.71875 +LOW,1983-08-25,0.7578129768371582 +LOW,1983-08-26,0.7695310115814209 +LOW,1983-08-29,0.78125 +LOW,1983-08-30,0.7773439884185791 +LOW,1983-08-31,0.8085939884185791 +LOW,1983-09-01,0.8125 +LOW,1983-09-02,0.8164060115814209 +LOW,1983-09-06,0.8320310115814209 +LOW,1983-09-07,0.8359379768371582 +LOW,1983-09-08,0.84375 +LOW,1983-09-09,0.84375 +LOW,1983-09-12,0.796875 +LOW,1983-09-13,0.7851560115814209 +LOW,1983-09-14,0.7851560115814209 +LOW,1983-09-15,0.8046879768371582 +LOW,1983-09-16,0.8242189884185791 +LOW,1983-09-19,0.8359379768371582 +LOW,1983-09-20,0.828125 +LOW,1983-09-21,0.8359379768371582 +LOW,1983-09-22,0.828125 +LOW,1983-09-23,0.78125 +LOW,1983-09-26,0.7890629768371582 +LOW,1983-09-27,0.765625 +LOW,1983-09-28,0.734375 +LOW,1983-09-29,0.765625 +LOW,1983-09-30,0.75 +LOW,1983-10-03,0.7578129768371582 +LOW,1983-10-04,0.7773439884185791 +LOW,1983-10-05,0.7695310115814209 +LOW,1983-10-06,0.7890629768371582 +LOW,1983-10-07,0.796875 +LOW,1983-10-10,0.8242189884185791 +LOW,1983-10-11,0.8125 +LOW,1983-10-12,0.796875 +LOW,1983-10-13,0.7890629768371582 +LOW,1983-10-14,0.7617189884185791 +LOW,1983-10-17,0.7421879768371582 +LOW,1983-10-18,0.7226560115814209 +LOW,1983-10-19,0.6875 +LOW,1983-10-20,0.671875 +LOW,1983-10-21,0.6640629768371582 +LOW,1983-10-24,0.6640629768371582 +LOW,1983-10-25,0.6679689884185791 +LOW,1983-10-26,0.6679689884185791 +LOW,1983-10-27,0.6328129768371582 +LOW,1983-10-28,0.6445310115814209 +LOW,1983-10-31,0.6484379768371582 +LOW,1983-11-01,0.65625 +LOW,1983-11-02,0.6835939884185791 +LOW,1983-11-03,0.6796879768371582 +LOW,1983-11-04,0.6796879768371582 +LOW,1983-11-07,0.6914060115814209 +LOW,1983-11-08,0.6835939884185791 +LOW,1983-11-09,0.6875 +LOW,1983-11-10,0.7109379768371582 +LOW,1983-11-11,0.7539060115814209 +LOW,1983-11-14,0.7617189884185791 +LOW,1983-11-15,0.7734379768371582 +LOW,1983-11-16,0.7734379768371582 +LOW,1983-11-17,0.75 +LOW,1983-11-18,0.7460939884185791 +LOW,1983-11-21,0.734375 +LOW,1983-11-22,0.7226560115814209 +LOW,1983-11-23,0.71875 +LOW,1983-11-25,0.7265629768371582 +LOW,1983-11-28,0.75 +LOW,1983-11-29,0.7460939884185791 +LOW,1983-11-30,0.7421879768371582 +LOW,1983-12-01,0.7421879768371582 +LOW,1983-12-02,0.734375 +LOW,1983-12-05,0.7109379768371582 +LOW,1983-12-06,0.7148439884185791 +LOW,1983-12-07,0.71875 +LOW,1983-12-08,0.7109379768371582 +LOW,1983-12-09,0.7109379768371582 +LOW,1983-12-12,0.734375 +LOW,1983-12-13,0.7148439884185791 +LOW,1983-12-14,0.6953129768371582 +LOW,1983-12-15,0.6875 +LOW,1983-12-16,0.671875 +LOW,1983-12-19,0.6875 +LOW,1983-12-20,0.6640629768371582 +LOW,1983-12-21,0.6640629768371582 +LOW,1983-12-22,0.671875 +LOW,1983-12-23,0.671875 +LOW,1983-12-27,0.6445310115814209 +LOW,1983-12-28,0.65625 +LOW,1983-12-29,0.6875 +LOW,1983-12-30,0.6992189884185791 +LOW,1984-01-03,0.6992189884185791 +LOW,1984-01-04,0.703125 +LOW,1984-01-05,0.7265629768371582 +LOW,1984-01-06,0.7421879768371582 +LOW,1984-01-09,0.7578129768371582 +LOW,1984-01-10,0.7460939884185791 +LOW,1984-01-11,0.75 +LOW,1984-01-12,0.7382810115814209 +LOW,1984-01-13,0.75 +LOW,1984-01-16,0.765625 +LOW,1984-01-17,0.7578129768371582 +LOW,1984-01-18,0.765625 +LOW,1984-01-19,0.765625 +LOW,1984-01-20,0.75 +LOW,1984-01-23,0.7382810115814209 +LOW,1984-01-24,0.734375 +LOW,1984-01-25,0.7109379768371582 +LOW,1984-01-26,0.6757810115814209 +LOW,1984-01-27,0.65625 +LOW,1984-01-30,0.6484379768371582 +LOW,1984-01-31,0.6484379768371582 +LOW,1984-02-01,0.640625 +LOW,1984-02-02,0.65625 +LOW,1984-02-03,0.6445310115814209 +LOW,1984-02-06,0.625 +LOW,1984-02-07,0.6328129768371582 +LOW,1984-02-08,0.609375 +LOW,1984-02-09,0.578125 +LOW,1984-02-10,0.5898439884185791 +LOW,1984-02-13,0.59375 +LOW,1984-02-14,0.578125 +LOW,1984-02-15,0.5742189884185791 +LOW,1984-02-16,0.5625 +LOW,1984-02-17,0.5546879768371582 +LOW,1984-02-21,0.5703129768371582 +LOW,1984-02-22,0.578125 +LOW,1984-02-23,0.5742189884185791 +LOW,1984-02-24,0.5898439884185791 +LOW,1984-02-27,0.6054689884185791 +LOW,1984-02-28,0.6132810115814209 +LOW,1984-02-29,0.6210939884185791 +LOW,1984-03-01,0.6523439884185791 +LOW,1984-03-02,0.65625 +LOW,1984-03-05,0.640625 +LOW,1984-03-06,0.6210939884185791 +LOW,1984-03-07,0.6210939884185791 +LOW,1984-03-08,0.6171879768371582 +LOW,1984-03-09,0.609375 +LOW,1984-03-12,0.5976560115814209 +LOW,1984-03-13,0.625 +LOW,1984-03-14,0.6171879768371582 +LOW,1984-03-15,0.6132810115814209 +LOW,1984-03-16,0.6210939884185791 +LOW,1984-03-19,0.6171879768371582 +LOW,1984-03-20,0.6210939884185791 +LOW,1984-03-21,0.625 +LOW,1984-03-22,0.6210939884185791 +LOW,1984-03-23,0.625 +LOW,1984-03-26,0.6210939884185791 +LOW,1984-03-27,0.6132810115814209 +LOW,1984-03-28,0.6132810115814209 +LOW,1984-03-29,0.6328129768371582 +LOW,1984-03-30,0.6210939884185791 +LOW,1984-04-02,0.6171879768371582 +LOW,1984-04-03,0.625 +LOW,1984-04-04,0.6210939884185791 +LOW,1984-04-05,0.5976560115814209 +LOW,1984-04-06,0.6171879768371582 +LOW,1984-04-09,0.6054689884185791 +LOW,1984-04-10,0.6054689884185791 +LOW,1984-04-11,0.59375 +LOW,1984-04-12,0.6054689884185791 +LOW,1984-04-13,0.609375 +LOW,1984-04-16,0.5742189884185791 +LOW,1984-04-17,0.5820310115814209 +LOW,1984-04-18,0.5820310115814209 +LOW,1984-04-19,0.59375 +LOW,1984-04-23,0.59375 +LOW,1984-04-24,0.5859379768371582 +LOW,1984-04-25,0.5859379768371582 +LOW,1984-04-26,0.59375 +LOW,1984-04-27,0.6015629768371582 +LOW,1984-04-30,0.6054689884185791 +LOW,1984-05-01,0.6171879768371582 +LOW,1984-05-02,0.6445310115814209 +LOW,1984-05-03,0.6601560115814209 +LOW,1984-05-04,0.6445310115814209 +LOW,1984-05-07,0.6171879768371582 +LOW,1984-05-08,0.609375 +LOW,1984-05-09,0.6015629768371582 +LOW,1984-05-10,0.5898439884185791 +LOW,1984-05-11,0.5976560115814209 +LOW,1984-05-14,0.609375 +LOW,1984-05-15,0.6210939884185791 +LOW,1984-05-16,0.6289060115814209 +LOW,1984-05-17,0.6328129768371582 +LOW,1984-05-18,0.6210939884185791 +LOW,1984-05-21,0.6054689884185791 +LOW,1984-05-22,0.578125 +LOW,1984-05-23,0.5703129768371582 +LOW,1984-05-24,0.5546879768371582 +LOW,1984-05-25,0.5742189884185791 +LOW,1984-05-29,0.5625 +LOW,1984-05-30,0.5546879768371582 +LOW,1984-05-31,0.5546879768371582 +LOW,1984-06-01,0.5585939884185791 +LOW,1984-06-04,0.5820310115814209 +LOW,1984-06-05,0.5859379768371582 +LOW,1984-06-06,0.6054689884185791 +LOW,1984-06-07,0.6171879768371582 +LOW,1984-06-08,0.6289060115814209 +LOW,1984-06-11,0.6367189884185791 +LOW,1984-06-12,0.6289060115814209 +LOW,1984-06-13,0.6367189884185791 +LOW,1984-06-14,0.6367189884185791 +LOW,1984-06-15,0.640625 +LOW,1984-06-18,0.671875 +LOW,1984-06-19,0.6601560115814209 +LOW,1984-06-20,0.6640629768371582 +LOW,1984-06-21,0.671875 +LOW,1984-06-22,0.6679689884185791 +LOW,1984-06-25,0.6640629768371582 +LOW,1984-06-26,0.6601560115814209 +LOW,1984-06-27,0.6640629768371582 +LOW,1984-06-28,0.671875 +LOW,1984-06-29,0.6640629768371582 +LOW,1984-07-02,0.65625 +LOW,1984-07-03,0.6640629768371582 +LOW,1984-07-05,0.65625 +LOW,1984-07-06,0.6367189884185791 +LOW,1984-07-09,0.6289060115814209 +LOW,1984-07-10,0.625 +LOW,1984-07-11,0.6210939884185791 +LOW,1984-07-12,0.6210939884185791 +LOW,1984-07-13,0.5859379768371582 +LOW,1984-07-16,0.5976560115814209 +LOW,1984-07-17,0.59375 +LOW,1984-07-18,0.578125 +LOW,1984-07-19,0.5546879768371582 +LOW,1984-07-20,0.5625 +LOW,1984-07-23,0.5546879768371582 +LOW,1984-07-24,0.5351560115814209 +LOW,1984-07-25,0.5234379768371582 +LOW,1984-07-26,0.5390629768371582 +LOW,1984-07-27,0.53125 +LOW,1984-07-30,0.53125 +LOW,1984-07-31,0.5351560115814209 +LOW,1984-08-01,0.5546879768371582 +LOW,1984-08-02,0.6171879768371582 +LOW,1984-08-03,0.6640629768371582 +LOW,1984-08-06,0.6992189884185791 +LOW,1984-08-07,0.671875 +LOW,1984-08-08,0.609375 +LOW,1984-08-09,0.640625 +LOW,1984-08-10,0.640625 +LOW,1984-08-13,0.640625 +LOW,1984-08-14,0.6523439884185791 +LOW,1984-08-15,0.6523439884185791 +LOW,1984-08-16,0.6757810115814209 +LOW,1984-08-17,0.6328129768371582 +LOW,1984-08-20,0.6015629768371582 +LOW,1984-08-21,0.609375 +LOW,1984-08-22,0.6210939884185791 +LOW,1984-08-23,0.6210939884185791 +LOW,1984-08-24,0.6289060115814209 +LOW,1984-08-27,0.609375 +LOW,1984-08-28,0.609375 +LOW,1984-08-29,0.6210939884185791 +LOW,1984-08-30,0.6132810115814209 +LOW,1984-08-31,0.6210939884185791 +LOW,1984-09-04,0.6171879768371582 +LOW,1984-09-05,0.609375 +LOW,1984-09-06,0.625 +LOW,1984-09-07,0.6132810115814209 +LOW,1984-09-10,0.6210939884185791 +LOW,1984-09-11,0.640625 +LOW,1984-09-12,0.6367189884185791 +LOW,1984-09-13,0.6445310115814209 +LOW,1984-09-14,0.6757810115814209 +LOW,1984-09-17,0.6484379768371582 +LOW,1984-09-18,0.65625 +LOW,1984-09-19,0.6679689884185791 +LOW,1984-09-20,0.6679689884185791 +LOW,1984-09-21,0.6640629768371582 +LOW,1984-09-24,0.6640629768371582 +LOW,1984-09-25,0.6796879768371582 +LOW,1984-09-26,0.6679689884185791 +LOW,1984-09-27,0.6757810115814209 +LOW,1984-09-28,0.6796879768371582 +LOW,1984-10-01,0.6757810115814209 +LOW,1984-10-02,0.6796879768371582 +LOW,1984-10-03,0.6601560115814209 +LOW,1984-10-04,0.6445310115814209 +LOW,1984-10-05,0.65625 +LOW,1984-10-08,0.6601560115814209 +LOW,1984-10-09,0.6679689884185791 +LOW,1984-10-10,0.6601560115814209 +LOW,1984-10-11,0.6679689884185791 +LOW,1984-10-12,0.6679689884185791 +LOW,1984-10-15,0.6835939884185791 +LOW,1984-10-16,0.6757810115814209 +LOW,1984-10-17,0.6796879768371582 +LOW,1984-10-18,0.7265629768371582 +LOW,1984-10-19,0.7382810115814209 +LOW,1984-10-22,0.7421879768371582 +LOW,1984-10-23,0.75 +LOW,1984-10-24,0.7421879768371582 +LOW,1984-10-25,0.7304689884185791 +LOW,1984-10-26,0.7148439884185791 +LOW,1984-10-29,0.71875 +LOW,1984-10-30,0.7226560115814209 +LOW,1984-10-31,0.71875 +LOW,1984-11-01,0.7382810115814209 +LOW,1984-11-02,0.7578129768371582 +LOW,1984-11-05,0.7539060115814209 +LOW,1984-11-06,0.765625 +LOW,1984-11-07,0.7734379768371582 +LOW,1984-11-08,0.7773439884185791 +LOW,1984-11-09,0.7773439884185791 +LOW,1984-11-12,0.7617189884185791 +LOW,1984-11-13,0.765625 +LOW,1984-11-14,0.7734379768371582 +LOW,1984-11-15,0.7695310115814209 +LOW,1984-11-16,0.7539060115814209 +LOW,1984-11-19,0.7539060115814209 +LOW,1984-11-20,0.7617189884185791 +LOW,1984-11-21,0.7421879768371582 +LOW,1984-11-23,0.7695310115814209 +LOW,1984-11-26,0.765625 +LOW,1984-11-27,0.765625 +LOW,1984-11-28,0.75 +LOW,1984-11-29,0.7382810115814209 +LOW,1984-11-30,0.75 +LOW,1984-12-03,0.7460939884185791 +LOW,1984-12-04,0.7578129768371582 +LOW,1984-12-05,0.7578129768371582 +LOW,1984-12-06,0.7734379768371582 +LOW,1984-12-07,0.7617189884185791 +LOW,1984-12-10,0.7617189884185791 +LOW,1984-12-11,0.7695310115814209 +LOW,1984-12-12,0.7734379768371582 +LOW,1984-12-13,0.7617189884185791 +LOW,1984-12-14,0.765625 +LOW,1984-12-17,0.7734379768371582 +LOW,1984-12-18,0.765625 +LOW,1984-12-19,0.7734379768371582 +LOW,1984-12-20,0.765625 +LOW,1984-12-21,0.7617189884185791 +LOW,1984-12-24,0.765625 +LOW,1984-12-26,0.7695310115814209 +LOW,1984-12-27,0.765625 +LOW,1984-12-28,0.7617189884185791 +LOW,1984-12-31,0.7734379768371582 +LOW,1985-01-02,0.7734379768371582 +LOW,1985-01-03,0.7734379768371582 +LOW,1985-01-04,0.765625 +LOW,1985-01-07,0.7734379768371582 +LOW,1985-01-08,0.7734379768371582 +LOW,1985-01-09,0.78125 +LOW,1985-01-10,0.7851560115814209 +LOW,1985-01-11,0.7929689884185791 +LOW,1985-01-14,0.7929689884185791 +LOW,1985-01-15,0.8046879768371582 +LOW,1985-01-16,0.8242189884185791 +LOW,1985-01-17,0.8320310115814209 +LOW,1985-01-18,0.8320310115814209 +LOW,1985-01-21,0.875 +LOW,1985-01-22,0.8984379768371582 +LOW,1985-01-23,0.9140629768371582 +LOW,1985-01-24,0.8867189884185791 +LOW,1985-01-25,0.8828129768371582 +LOW,1985-01-28,0.8945310115814209 +LOW,1985-01-29,0.9140629768371582 +LOW,1985-01-30,0.8984379768371582 +LOW,1985-01-31,0.8671879768371582 +LOW,1985-02-01,0.8671879768371582 +LOW,1985-02-04,0.8789060115814209 +LOW,1985-02-05,0.8789060115814209 +LOW,1985-02-06,0.8671879768371582 +LOW,1985-02-07,0.8632810115814209 +LOW,1985-02-08,0.859375 +LOW,1985-02-11,0.8632810115814209 +LOW,1985-02-12,0.8671879768371582 +LOW,1985-02-13,0.8828129768371582 +LOW,1985-02-14,0.8945310115814209 +LOW,1985-02-15,0.8984379768371582 +LOW,1985-02-19,0.9257810115814209 +LOW,1985-02-20,0.9179689884185791 +LOW,1985-02-21,0.90625 +LOW,1985-02-22,0.9140629768371582 +LOW,1985-02-25,0.9023439884185791 +LOW,1985-02-26,0.8984379768371582 +LOW,1985-02-27,0.9023439884185791 +LOW,1985-02-28,0.890625 +LOW,1985-03-01,0.890625 +LOW,1985-03-04,0.9023439884185791 +LOW,1985-03-05,0.890625 +LOW,1985-03-06,0.8828129768371582 +LOW,1985-03-07,0.875 +LOW,1985-03-08,0.8789060115814209 +LOW,1985-03-11,0.8945310115814209 +LOW,1985-03-12,0.8828129768371582 +LOW,1985-03-13,0.8867189884185791 +LOW,1985-03-14,0.875 +LOW,1985-03-15,0.890625 +LOW,1985-03-18,0.859375 +LOW,1985-03-19,0.84375 +LOW,1985-03-20,0.8320310115814209 +LOW,1985-03-21,0.8242189884185791 +LOW,1985-03-22,0.8320310115814209 +LOW,1985-03-25,0.8320310115814209 +LOW,1985-03-26,0.8320310115814209 +LOW,1985-03-27,0.8359379768371582 +LOW,1985-03-28,0.84375 +LOW,1985-03-29,0.8476560115814209 +LOW,1985-04-01,0.8398439884185791 +LOW,1985-04-02,0.8359379768371582 +LOW,1985-04-03,0.828125 +LOW,1985-04-04,0.8242189884185791 +LOW,1985-04-08,0.8242189884185791 +LOW,1985-04-09,0.8046879768371582 +LOW,1985-04-10,0.8203129768371582 +LOW,1985-04-11,0.8320310115814209 +LOW,1985-04-12,0.828125 +LOW,1985-04-15,0.828125 +LOW,1985-04-16,0.8242189884185791 +LOW,1985-04-17,0.8320310115814209 +LOW,1985-04-18,0.8203129768371582 +LOW,1985-04-19,0.8359379768371582 +LOW,1985-04-22,0.8320310115814209 +LOW,1985-04-23,0.828125 +LOW,1985-04-24,0.8242189884185791 +LOW,1985-04-25,0.8320310115814209 +LOW,1985-04-26,0.84375 +LOW,1985-04-29,0.8359379768371582 +LOW,1985-04-30,0.8242189884185791 +LOW,1985-05-01,0.8164060115814209 +LOW,1985-05-02,0.8242189884185791 +LOW,1985-05-03,0.8359379768371582 +LOW,1985-05-06,0.8359379768371582 +LOW,1985-05-07,0.828125 +LOW,1985-05-08,0.8320310115814209 +LOW,1985-05-09,0.828125 +LOW,1985-05-10,0.8359379768371582 +LOW,1985-05-13,0.8515629768371582 +LOW,1985-05-14,0.8710939884185791 +LOW,1985-05-15,0.875 +LOW,1985-05-16,0.8945310115814209 +LOW,1985-05-17,0.9023439884185791 +LOW,1985-05-20,0.921875 +LOW,1985-05-21,0.953125 +LOW,1985-05-22,0.9609379768371582 +LOW,1985-05-23,0.9453129768371582 +LOW,1985-05-24,0.9257810115814209 +LOW,1985-05-28,0.921875 +LOW,1985-05-29,0.921875 +LOW,1985-05-30,0.9179689884185791 +LOW,1985-05-31,0.9023439884185791 +LOW,1985-06-03,0.8984379768371582 +LOW,1985-06-04,0.8828129768371582 +LOW,1985-06-05,0.8984379768371582 +LOW,1985-06-06,0.9140629768371582 +LOW,1985-06-07,0.9023439884185791 +LOW,1985-06-10,0.9101560115814209 +LOW,1985-06-11,0.8984379768371582 +LOW,1985-06-12,0.8867189884185791 +LOW,1985-06-13,0.8554689884185791 +LOW,1985-06-14,0.8398439884185791 +LOW,1985-06-17,0.8359379768371582 +LOW,1985-06-18,0.8398439884185791 +LOW,1985-06-19,0.828125 +LOW,1985-06-20,0.8085939884185791 +LOW,1985-06-21,0.78125 +LOW,1985-06-24,0.7695310115814209 +LOW,1985-06-25,0.8007810115814209 +LOW,1985-06-26,0.8242189884185791 +LOW,1985-06-27,0.84375 +LOW,1985-06-28,0.8398439884185791 +LOW,1985-07-01,0.8398439884185791 +LOW,1985-07-02,0.84375 +LOW,1985-07-03,0.8515629768371582 +LOW,1985-07-05,0.859375 +LOW,1985-07-08,0.859375 +LOW,1985-07-09,0.875 +LOW,1985-07-10,0.875 +LOW,1985-07-11,0.8867189884185791 +LOW,1985-07-12,0.890625 +LOW,1985-07-15,0.875 +LOW,1985-07-16,0.8789060115814209 +LOW,1985-07-17,0.8828129768371582 +LOW,1985-07-18,0.8867189884185791 +LOW,1985-07-19,0.9101560115814209 +LOW,1985-07-22,0.9023439884185791 +LOW,1985-07-23,0.8710939884185791 +LOW,1985-07-24,0.8242189884185791 +LOW,1985-07-25,0.8125 +LOW,1985-07-26,0.8085939884185791 +LOW,1985-07-29,0.7851560115814209 +LOW,1985-07-30,0.7734379768371582 +LOW,1985-07-31,0.8007810115814209 +LOW,1985-08-01,0.8007810115814209 +LOW,1985-08-02,0.7734379768371582 +LOW,1985-08-05,0.75 +LOW,1985-08-06,0.7578129768371582 +LOW,1985-08-07,0.75 +LOW,1985-08-08,0.75 +LOW,1985-08-09,0.7382810115814209 +LOW,1985-08-12,0.71875 +LOW,1985-08-13,0.7265629768371582 +LOW,1985-08-14,0.7265629768371582 +LOW,1985-08-15,0.7226560115814209 +LOW,1985-08-16,0.7226560115814209 +LOW,1985-08-19,0.7265629768371582 +LOW,1985-08-20,0.7265629768371582 +LOW,1985-08-21,0.75 +LOW,1985-08-22,0.7695310115814209 +LOW,1985-08-23,0.7773439884185791 +LOW,1985-08-26,0.7695310115814209 +LOW,1985-08-27,0.7695310115814209 +LOW,1985-08-28,0.7695310115814209 +LOW,1985-08-29,0.75 +LOW,1985-08-30,0.75 +LOW,1985-09-03,0.75 +LOW,1985-09-04,0.75 +LOW,1985-09-05,0.7382810115814209 +LOW,1985-09-06,0.7382810115814209 +LOW,1985-09-09,0.71875 +LOW,1985-09-10,0.671875 +LOW,1985-09-11,0.6914060115814209 +LOW,1985-09-12,0.6875 +LOW,1985-09-13,0.6875 +LOW,1985-09-16,0.6796879768371582 +LOW,1985-09-17,0.6757810115814209 +LOW,1985-09-18,0.671875 +LOW,1985-09-19,0.6835939884185791 +LOW,1985-09-20,0.6757810115814209 +LOW,1985-09-23,0.6992189884185791 +LOW,1985-09-24,0.7070310115814209 +LOW,1985-09-25,0.6875 +LOW,1985-09-26,0.6679689884185791 +LOW,1985-09-30,0.6640629768371582 +LOW,1985-10-01,0.6757810115814209 +LOW,1985-10-02,0.671875 +LOW,1985-10-03,0.6796879768371582 +LOW,1985-10-04,0.6640629768371582 +LOW,1985-10-07,0.65625 +LOW,1985-10-08,0.65625 +LOW,1985-10-09,0.65625 +LOW,1985-10-10,0.6601560115814209 +LOW,1985-10-11,0.6640629768371582 +LOW,1985-10-14,0.671875 +LOW,1985-10-15,0.6875 +LOW,1985-10-16,0.6875 +LOW,1985-10-17,0.7148439884185791 +LOW,1985-10-18,0.6953129768371582 +LOW,1985-10-21,0.7070310115814209 +LOW,1985-10-22,0.7070310115814209 +LOW,1985-10-23,0.703125 +LOW,1985-10-24,0.7070310115814209 +LOW,1985-10-25,0.703125 +LOW,1985-10-28,0.7070310115814209 +LOW,1985-10-29,0.7109379768371582 +LOW,1985-10-30,0.71875 +LOW,1985-10-31,0.6953129768371582 +LOW,1985-11-01,0.6914060115814209 +LOW,1985-11-04,0.6953129768371582 +LOW,1985-11-05,0.7382810115814209 +LOW,1985-11-06,0.75 +LOW,1985-11-07,0.7695310115814209 +LOW,1985-11-08,0.7773439884185791 +LOW,1985-11-11,0.78125 +LOW,1985-11-12,0.78125 +LOW,1985-11-13,0.7773439884185791 +LOW,1985-11-14,0.7851560115814209 +LOW,1985-11-15,0.7851560115814209 +LOW,1985-11-18,0.78125 +LOW,1985-11-19,0.7929689884185791 +LOW,1985-11-20,0.78125 +LOW,1985-11-21,0.7539060115814209 +LOW,1985-11-22,0.7148439884185791 +LOW,1985-11-25,0.7265629768371582 +LOW,1985-11-26,0.7460939884185791 +LOW,1985-11-27,0.734375 +LOW,1985-11-29,0.71875 +LOW,1985-12-02,0.703125 +LOW,1985-12-03,0.71875 +LOW,1985-12-04,0.7226560115814209 +LOW,1985-12-05,0.7265629768371582 +LOW,1985-12-06,0.7304689884185791 +LOW,1985-12-09,0.7421879768371582 +LOW,1985-12-10,0.7421879768371582 +LOW,1985-12-11,0.7890629768371582 +LOW,1985-12-12,0.765625 +LOW,1985-12-13,0.78125 +LOW,1985-12-16,0.78125 +LOW,1985-12-17,0.765625 +LOW,1985-12-18,0.765625 +LOW,1985-12-19,0.7695310115814209 +LOW,1985-12-20,0.78125 +LOW,1985-12-23,0.7695310115814209 +LOW,1985-12-24,0.765625 +LOW,1985-12-26,0.765625 +LOW,1985-12-27,0.7890629768371582 +LOW,1985-12-30,0.7929689884185791 +LOW,1985-12-31,0.8085939884185791 +LOW,1986-01-02,0.8007810115814209 +LOW,1986-01-03,0.8203129768371582 +LOW,1986-01-06,0.8164060115814209 +LOW,1986-01-07,0.828125 +LOW,1986-01-08,0.8320310115814209 +LOW,1986-01-09,0.8125 +LOW,1986-01-10,0.8398439884185791 +LOW,1986-01-13,0.8359379768371582 +LOW,1986-01-14,0.828125 +LOW,1986-01-15,0.8320310115814209 +LOW,1986-01-16,0.8203129768371582 +LOW,1986-01-17,0.8085939884185791 +LOW,1986-01-20,0.796875 +LOW,1986-01-21,0.7773439884185791 +LOW,1986-01-22,0.7773439884185791 +LOW,1986-01-23,0.7851560115814209 +LOW,1986-01-24,0.7929689884185791 +LOW,1986-01-27,0.796875 +LOW,1986-01-28,0.8046879768371582 +LOW,1986-01-29,0.8671879768371582 +LOW,1986-01-30,0.8515629768371582 +LOW,1986-01-31,0.890625 +LOW,1986-02-03,0.890625 +LOW,1986-02-04,0.8828129768371582 +LOW,1986-02-05,0.890625 +LOW,1986-02-06,0.90625 +LOW,1986-02-07,0.9179689884185791 +LOW,1986-02-10,0.9179689884185791 +LOW,1986-02-11,0.9335939884185791 +LOW,1986-02-12,0.9375 +LOW,1986-02-13,1.0 +LOW,1986-02-14,1.019531011581421 +LOW,1986-02-18,1.046875 +LOW,1986-02-19,1.066406011581421 +LOW,1986-02-20,1.078125 +LOW,1986-02-21,1.113281011581421 +LOW,1986-02-24,1.1171879768371582 +LOW,1986-02-25,1.097656011581421 +LOW,1986-02-26,1.078125 +LOW,1986-02-27,1.1015629768371582 +LOW,1986-02-28,1.089843988418579 +LOW,1986-03-03,1.09375 +LOW,1986-03-04,1.09375 +LOW,1986-03-05,1.128906011581421 +LOW,1986-03-06,1.171875 +LOW,1986-03-07,1.2109379768371582 +LOW,1986-03-10,1.234375 +LOW,1986-03-11,1.2421879768371582 +LOW,1986-03-12,1.265625 +LOW,1986-03-13,1.265625 +LOW,1986-03-14,1.277343988418579 +LOW,1986-03-17,1.238281011581421 +LOW,1986-03-18,1.199218988418579 +LOW,1986-03-19,1.171875 +LOW,1986-03-20,1.191406011581421 +LOW,1986-03-21,1.2109379768371582 +LOW,1986-03-24,1.203125 +LOW,1986-03-25,1.1796879768371582 +LOW,1986-03-26,1.183593988418579 +LOW,1986-03-27,1.203125 +LOW,1986-03-31,1.214843988418579 +LOW,1986-04-01,1.171875 +LOW,1986-04-02,1.21875 +LOW,1986-04-03,1.1796879768371582 +LOW,1986-04-04,1.1328129768371582 +LOW,1986-04-07,1.1328129768371582 +LOW,1986-04-08,1.199218988418579 +LOW,1986-04-09,1.207031011581421 +LOW,1986-04-10,1.21875 +LOW,1986-04-11,1.2109379768371582 +LOW,1986-04-14,1.207031011581421 +LOW,1986-04-15,1.214843988418579 +LOW,1986-04-16,1.214843988418579 +LOW,1986-04-17,1.21875 +LOW,1986-04-18,1.2578129768371582 +LOW,1986-04-21,1.253906011581421 +LOW,1986-04-22,1.238281011581421 +LOW,1986-04-23,1.234375 +LOW,1986-04-24,1.234375 +LOW,1986-04-25,1.2421879768371582 +LOW,1986-04-28,1.246093988418579 +LOW,1986-04-29,1.2265629768371582 +LOW,1986-04-30,1.207031011581421 +LOW,1986-05-01,1.136718988418579 +LOW,1986-05-02,1.140625 +LOW,1986-05-05,1.1484379768371582 +LOW,1986-05-06,1.171875 +LOW,1986-05-07,1.171875 +LOW,1986-05-08,1.183593988418579 +LOW,1986-05-09,1.191406011581421 +LOW,1986-05-12,1.207031011581421 +LOW,1986-05-13,1.203125 +LOW,1986-05-14,1.2109379768371582 +LOW,1986-05-15,1.191406011581421 +LOW,1986-05-16,1.160156011581421 +LOW,1986-05-19,1.160156011581421 +LOW,1986-05-20,1.21875 +LOW,1986-05-21,1.2421879768371582 +LOW,1986-05-22,1.277343988418579 +LOW,1986-05-23,1.2734379768371582 +LOW,1986-05-27,1.2421879768371582 +LOW,1986-05-28,1.261718988418579 +LOW,1986-05-29,1.238281011581421 +LOW,1986-05-30,1.277343988418579 +LOW,1986-06-02,1.2578129768371582 +LOW,1986-06-03,1.214843988418579 +LOW,1986-06-04,1.1640629768371582 +LOW,1986-06-05,1.144531011581421 +LOW,1986-06-06,1.152343988418579 +LOW,1986-06-09,1.136718988418579 +LOW,1986-06-10,1.1328129768371582 +LOW,1986-06-11,1.136718988418579 +LOW,1986-06-12,1.1484379768371582 +LOW,1986-06-13,1.167968988418579 +LOW,1986-06-16,1.144531011581421 +LOW,1986-06-17,1.109375 +LOW,1986-06-18,1.097656011581421 +LOW,1986-06-19,1.089843988418579 +LOW,1986-06-20,1.105468988418579 +LOW,1986-06-23,1.082031011581421 +LOW,1986-06-24,1.125 +LOW,1986-06-25,1.1328129768371582 +LOW,1986-06-26,1.128906011581421 +LOW,1986-06-27,1.125 +LOW,1986-06-30,1.125 +LOW,1986-07-01,1.125 +LOW,1986-07-02,1.089843988418579 +LOW,1986-07-03,1.066406011581421 +LOW,1986-07-07,1.050781011581421 +LOW,1986-07-08,1.035156011581421 +LOW,1986-07-09,1.019531011581421 +LOW,1986-07-10,1.015625 +LOW,1986-07-11,0.9960939884185791 +LOW,1986-07-14,0.96875 +LOW,1986-07-15,0.9179689884185791 +LOW,1986-07-16,0.953125 +LOW,1986-07-17,1.0 +LOW,1986-07-18,1.0 +LOW,1986-07-21,1.0078129768371582 +LOW,1986-07-22,1.015625 +LOW,1986-07-23,1.003906011581421 +LOW,1986-07-24,0.984375 +LOW,1986-07-25,0.96875 +LOW,1986-07-28,0.9453129768371582 +LOW,1986-07-29,0.9375 +LOW,1986-07-30,0.921875 +LOW,1986-07-31,0.9179689884185791 +LOW,1986-08-01,0.90625 +LOW,1986-08-04,0.90625 +LOW,1986-08-05,0.9023439884185791 +LOW,1986-08-06,0.8671879768371582 +LOW,1986-08-07,0.8828129768371582 +LOW,1986-08-08,0.890625 +LOW,1986-08-11,0.875 +LOW,1986-08-12,0.8867189884185791 +LOW,1986-08-13,0.8984379768371582 +LOW,1986-08-14,0.90625 +LOW,1986-08-15,0.8984379768371582 +LOW,1986-08-18,0.890625 +LOW,1986-08-19,0.8515629768371582 +LOW,1986-08-20,0.8710939884185791 +LOW,1986-08-21,0.9023439884185791 +LOW,1986-08-22,0.9101560115814209 +LOW,1986-08-25,0.9023439884185791 +LOW,1986-08-26,0.90625 +LOW,1986-08-27,0.9023439884185791 +LOW,1986-08-28,0.8554689884185791 +LOW,1986-08-29,0.875 +LOW,1986-09-02,0.8476560115814209 +LOW,1986-09-03,0.84375 +LOW,1986-09-04,0.8515629768371582 +LOW,1986-09-05,0.8242189884185791 +LOW,1986-09-08,0.828125 +LOW,1986-09-09,0.8671879768371582 +LOW,1986-09-10,0.875 +LOW,1986-09-11,0.8125 +LOW,1986-09-12,0.78125 +LOW,1986-09-15,0.75 +LOW,1986-09-16,0.734375 +LOW,1986-09-17,0.7265629768371582 +LOW,1986-09-18,0.75 +LOW,1986-09-19,0.7617189884185791 +LOW,1986-09-22,0.8046879768371582 +LOW,1986-09-23,0.8046879768371582 +LOW,1986-09-24,0.8164060115814209 +LOW,1986-09-25,0.7929689884185791 +LOW,1986-09-26,0.7851560115814209 +LOW,1986-09-29,0.7734379768371582 +LOW,1986-09-30,0.765625 +LOW,1986-10-01,0.765625 +LOW,1986-10-02,0.7539060115814209 +LOW,1986-10-03,0.75 +LOW,1986-10-06,0.7382810115814209 +LOW,1986-10-07,0.734375 +LOW,1986-10-08,0.75 +LOW,1986-10-09,0.75 +LOW,1986-10-10,0.75 +LOW,1986-10-13,0.765625 +LOW,1986-10-14,0.765625 +LOW,1986-10-15,0.765625 +LOW,1986-10-16,0.765625 +LOW,1986-10-17,0.7539060115814209 +LOW,1986-10-20,0.7421879768371582 +LOW,1986-10-21,0.7382810115814209 +LOW,1986-10-22,0.7226560115814209 +LOW,1986-10-23,0.75 +LOW,1986-10-24,0.765625 +LOW,1986-10-27,0.7890629768371582 +LOW,1986-10-28,0.8085939884185791 +LOW,1986-10-29,0.9101560115814209 +LOW,1986-10-30,0.8828129768371582 +LOW,1986-10-31,0.8515629768371582 +LOW,1986-11-03,0.8671879768371582 +LOW,1986-11-04,0.9023439884185791 +LOW,1986-11-05,0.9375 +LOW,1986-11-06,0.9257810115814209 +LOW,1986-11-07,0.90625 +LOW,1986-11-10,0.84375 +LOW,1986-11-11,0.8359379768371582 +LOW,1986-11-12,0.8359379768371582 +LOW,1986-11-13,0.8398439884185791 +LOW,1986-11-14,0.8320310115814209 +LOW,1986-11-17,0.8242189884185791 +LOW,1986-11-18,0.8085939884185791 +LOW,1986-11-19,0.8007810115814209 +LOW,1986-11-20,0.8007810115814209 +LOW,1986-11-21,0.7890629768371582 +LOW,1986-11-24,0.8125 +LOW,1986-11-25,0.8515629768371582 +LOW,1986-11-26,0.8554689884185791 +LOW,1986-11-28,0.8671879768371582 +LOW,1986-12-01,0.8828129768371582 +LOW,1986-12-02,0.8945310115814209 +LOW,1986-12-03,0.8945310115814209 +LOW,1986-12-04,0.8671879768371582 +LOW,1986-12-05,0.8242189884185791 +LOW,1986-12-08,0.8203129768371582 +LOW,1986-12-09,0.8046879768371582 +LOW,1986-12-10,0.8203129768371582 +LOW,1986-12-11,0.796875 +LOW,1986-12-12,0.7929689884185791 +LOW,1986-12-15,0.828125 +LOW,1986-12-16,0.8632810115814209 +LOW,1986-12-17,0.8515629768371582 +LOW,1986-12-18,0.8164060115814209 +LOW,1986-12-19,0.859375 +LOW,1986-12-22,0.8554689884185791 +LOW,1986-12-23,0.8554689884185791 +LOW,1986-12-24,0.8398439884185791 +LOW,1986-12-26,0.8476560115814209 +LOW,1986-12-29,0.8398439884185791 +LOW,1986-12-30,0.8320310115814209 +LOW,1986-12-31,0.8125 +LOW,1987-01-02,0.8125 +LOW,1987-01-05,0.828125 +LOW,1987-01-06,0.8398439884185791 +LOW,1987-01-07,0.8476560115814209 +LOW,1987-01-08,0.8710939884185791 +LOW,1987-01-09,0.8671879768371582 +LOW,1987-01-12,0.8789060115814209 +LOW,1987-01-13,0.8828129768371582 +LOW,1987-01-14,0.8867189884185791 +LOW,1987-01-15,0.9023439884185791 +LOW,1987-01-16,0.9023439884185791 +LOW,1987-01-19,0.8984379768371582 +LOW,1987-01-20,0.8984379768371582 +LOW,1987-01-21,0.8945310115814209 +LOW,1987-01-22,0.9140629768371582 +LOW,1987-01-23,0.8984379768371582 +LOW,1987-01-26,0.890625 +LOW,1987-01-27,0.890625 +LOW,1987-01-28,0.875 +LOW,1987-01-29,0.859375 +LOW,1987-01-30,0.8632810115814209 +LOW,1987-02-02,0.859375 +LOW,1987-02-03,0.8515629768371582 +LOW,1987-02-04,0.8867189884185791 +LOW,1987-02-05,0.890625 +LOW,1987-02-06,0.90625 +LOW,1987-02-09,0.8710939884185791 +LOW,1987-02-10,0.8632810115814209 +LOW,1987-02-11,0.8671879768371582 +LOW,1987-02-12,0.8671879768371582 +LOW,1987-02-13,0.8984379768371582 +LOW,1987-02-17,0.9453129768371582 +LOW,1987-02-18,0.9375 +LOW,1987-02-19,0.9257810115814209 +LOW,1987-02-20,0.9492189884185791 +LOW,1987-02-23,0.953125 +LOW,1987-02-24,0.984375 +LOW,1987-02-25,1.0078129768371582 +LOW,1987-02-26,0.9921879768371582 +LOW,1987-02-27,1.0078129768371582 +LOW,1987-03-02,0.984375 +LOW,1987-03-03,0.9609379768371582 +LOW,1987-03-04,0.9804689884185791 +LOW,1987-03-05,0.9960939884185791 +LOW,1987-03-06,1.003906011581421 +LOW,1987-03-09,0.9921879768371582 +LOW,1987-03-10,0.9882810115814209 +LOW,1987-03-11,0.9804689884185791 +LOW,1987-03-12,0.984375 +LOW,1987-03-13,0.9726560115814209 +LOW,1987-03-16,0.9765629768371582 +LOW,1987-03-17,0.984375 +LOW,1987-03-18,0.9726560115814209 +LOW,1987-03-19,0.9726560115814209 +LOW,1987-03-20,0.9765629768371582 +LOW,1987-03-23,0.9609379768371582 +LOW,1987-03-24,0.9609379768371582 +LOW,1987-03-25,0.9609379768371582 +LOW,1987-03-26,0.9882810115814209 +LOW,1987-03-27,1.015625 +LOW,1987-03-30,0.9609379768371582 +LOW,1987-03-31,0.9609379768371582 +LOW,1987-04-01,0.96875 +LOW,1987-04-02,0.96875 +LOW,1987-04-03,1.003906011581421 +LOW,1987-04-06,0.9921879768371582 +LOW,1987-04-07,0.9804689884185791 +LOW,1987-04-08,0.96875 +LOW,1987-04-09,0.9570310115814209 +LOW,1987-04-10,0.9570310115814209 +LOW,1987-04-13,0.9492189884185791 +LOW,1987-04-14,0.9140629768371582 +LOW,1987-04-15,0.90625 +LOW,1987-04-16,0.9140629768371582 +LOW,1987-04-20,0.9140629768371582 +LOW,1987-04-21,0.9257810115814209 +LOW,1987-04-22,0.8984379768371582 +LOW,1987-04-23,0.8710939884185791 +LOW,1987-04-24,0.84375 +LOW,1987-04-27,0.796875 +LOW,1987-04-28,0.7851560115814209 +LOW,1987-04-29,0.7890629768371582 +LOW,1987-04-30,0.8203129768371582 +LOW,1987-05-01,0.8203129768371582 +LOW,1987-05-04,0.8203129768371582 +LOW,1987-05-05,0.828125 +LOW,1987-05-06,0.8476560115814209 +LOW,1987-05-07,0.8476560115814209 +LOW,1987-05-08,0.8320310115814209 +LOW,1987-05-11,0.8320310115814209 +LOW,1987-05-12,0.828125 +LOW,1987-05-13,0.8164060115814209 +LOW,1987-05-14,0.8085939884185791 +LOW,1987-05-15,0.796875 +LOW,1987-05-18,0.78125 +LOW,1987-05-19,0.7460939884185791 +LOW,1987-05-20,0.7382810115814209 +LOW,1987-05-21,0.7695310115814209 +LOW,1987-05-22,0.75 +LOW,1987-05-26,0.78125 +LOW,1987-05-27,0.8632810115814209 +LOW,1987-05-28,0.8554689884185791 +LOW,1987-05-29,0.8515629768371582 +LOW,1987-06-01,0.8554689884185791 +LOW,1987-06-02,0.8671879768371582 +LOW,1987-06-03,0.890625 +LOW,1987-06-04,0.8671879768371582 +LOW,1987-06-05,0.859375 +LOW,1987-06-08,0.8554689884185791 +LOW,1987-06-09,0.84375 +LOW,1987-06-10,0.828125 +LOW,1987-06-11,0.8164060115814209 +LOW,1987-06-12,0.8320310115814209 +LOW,1987-06-15,0.8359379768371582 +LOW,1987-06-16,0.8554689884185791 +LOW,1987-06-17,0.8515629768371582 +LOW,1987-06-18,0.84375 +LOW,1987-06-19,0.8515629768371582 +LOW,1987-06-22,0.8515629768371582 +LOW,1987-06-23,0.8671879768371582 +LOW,1987-06-24,0.8632810115814209 +LOW,1987-06-25,0.859375 +LOW,1987-06-26,0.8554689884185791 +LOW,1987-06-29,0.8632810115814209 +LOW,1987-06-30,0.8515629768371582 +LOW,1987-07-01,0.8515629768371582 +LOW,1987-07-02,0.8632810115814209 +LOW,1987-07-06,0.8554689884185791 +LOW,1987-07-07,0.859375 +LOW,1987-07-08,0.8554689884185791 +LOW,1987-07-09,0.84375 +LOW,1987-07-10,0.8398439884185791 +LOW,1987-07-13,0.8164060115814209 +LOW,1987-07-14,0.8125 +LOW,1987-07-15,0.8085939884185791 +LOW,1987-07-16,0.8554689884185791 +LOW,1987-07-17,0.859375 +LOW,1987-07-20,0.8359379768371582 +LOW,1987-07-21,0.8398439884185791 +LOW,1987-07-22,0.8398439884185791 +LOW,1987-07-23,0.8359379768371582 +LOW,1987-07-24,0.8359379768371582 +LOW,1987-07-27,0.8359379768371582 +LOW,1987-07-28,0.8359379768371582 +LOW,1987-07-29,0.8398439884185791 +LOW,1987-07-30,0.8515629768371582 +LOW,1987-07-31,0.8515629768371582 +LOW,1987-08-03,0.8359379768371582 +LOW,1987-08-04,0.84375 +LOW,1987-08-05,0.8710939884185791 +LOW,1987-08-06,0.9101560115814209 +LOW,1987-08-07,0.8984379768371582 +LOW,1987-08-10,0.890625 +LOW,1987-08-11,0.9023439884185791 +LOW,1987-08-12,0.890625 +LOW,1987-08-13,0.8945310115814209 +LOW,1987-08-14,0.90625 +LOW,1987-08-17,0.8984379768371582 +LOW,1987-08-18,0.8789060115814209 +LOW,1987-08-19,0.8828129768371582 +LOW,1987-08-20,0.875 +LOW,1987-08-21,0.8789060115814209 +LOW,1987-08-24,0.8671879768371582 +LOW,1987-08-25,0.875 +LOW,1987-08-26,0.8554689884185791 +LOW,1987-08-27,0.8554689884185791 +LOW,1987-08-28,0.8515629768371582 +LOW,1987-08-31,0.859375 +LOW,1987-09-01,0.84375 +LOW,1987-09-02,0.8398439884185791 +LOW,1987-09-03,0.8554689884185791 +LOW,1987-09-04,0.8359379768371582 +LOW,1987-09-08,0.7851560115814209 +LOW,1987-09-09,0.8046879768371582 +LOW,1987-09-10,0.8046879768371582 +LOW,1987-09-11,0.8203129768371582 +LOW,1987-09-14,0.8203129768371582 +LOW,1987-09-15,0.8007810115814209 +LOW,1987-09-16,0.796875 +LOW,1987-09-17,0.7890629768371582 +LOW,1987-09-18,0.7929689884185791 +LOW,1987-09-21,0.7773439884185791 +LOW,1987-09-22,0.7851560115814209 +LOW,1987-09-23,0.7773439884185791 +LOW,1987-09-24,0.7773439884185791 +LOW,1987-09-25,0.78125 +LOW,1987-09-28,0.8046879768371582 +LOW,1987-09-29,0.796875 +LOW,1987-09-30,0.7695310115814209 +LOW,1987-10-01,0.78125 +LOW,1987-10-02,0.7890629768371582 +LOW,1987-10-05,0.796875 +LOW,1987-10-06,0.78125 +LOW,1987-10-07,0.7890629768371582 +LOW,1987-10-08,0.765625 +LOW,1987-10-09,0.7539060115814209 +LOW,1987-10-12,0.7539060115814209 +LOW,1987-10-13,0.7695310115814209 +LOW,1987-10-14,0.7617189884185791 +LOW,1987-10-15,0.7382810115814209 +LOW,1987-10-16,0.703125 +LOW,1987-10-19,0.6015629768371582 +LOW,1987-10-20,0.5625 +LOW,1987-10-21,0.609375 +LOW,1987-10-22,0.5742189884185791 +LOW,1987-10-23,0.5585939884185791 +LOW,1987-10-26,0.5390629768371582 +LOW,1987-10-27,0.546875 +LOW,1987-10-28,0.5273439884185791 +LOW,1987-10-29,0.5429689884185791 +LOW,1987-10-30,0.5742189884185791 +LOW,1987-11-02,0.6054689884185791 +LOW,1987-11-03,0.640625 +LOW,1987-11-04,0.6484379768371582 +LOW,1987-11-05,0.6757810115814209 +LOW,1987-11-06,0.6679689884185791 +LOW,1987-11-09,0.6328129768371582 +LOW,1987-11-10,0.609375 +LOW,1987-11-11,0.6132810115814209 +LOW,1987-11-12,0.609375 +LOW,1987-11-13,0.5976560115814209 +LOW,1987-11-16,0.609375 +LOW,1987-11-17,0.6015629768371582 +LOW,1987-11-18,0.5859379768371582 +LOW,1987-11-19,0.5859379768371582 +LOW,1987-11-20,0.5898439884185791 +LOW,1987-11-23,0.6015629768371582 +LOW,1987-11-24,0.59375 +LOW,1987-11-25,0.578125 +LOW,1987-11-27,0.5546879768371582 +LOW,1987-11-30,0.5273439884185791 +LOW,1987-12-01,0.5273439884185791 +LOW,1987-12-02,0.5195310115814209 +LOW,1987-12-03,0.4765630066394806 +LOW,1987-12-04,0.4960939884185791 +LOW,1987-12-07,0.5078129768371582 +LOW,1987-12-08,0.5078129768371582 +LOW,1987-12-09,0.5078129768371582 +LOW,1987-12-10,0.4960939884185791 +LOW,1987-12-11,0.5117189884185791 +LOW,1987-12-14,0.5351560115814209 +LOW,1987-12-15,0.5429689884185791 +LOW,1987-12-16,0.5546879768371582 +LOW,1987-12-17,0.5195310115814209 +LOW,1987-12-18,0.546875 +LOW,1987-12-21,0.5507810115814209 +LOW,1987-12-22,0.546875 +LOW,1987-12-23,0.5429689884185791 +LOW,1987-12-24,0.5390629768371582 +LOW,1987-12-28,0.5273439884185791 +LOW,1987-12-29,0.5273439884185791 +LOW,1987-12-30,0.5273439884185791 +LOW,1987-12-31,0.5039060115814209 +LOW,1988-01-04,0.5273439884185791 +LOW,1988-01-05,0.5507810115814209 +LOW,1988-01-06,0.5664060115814209 +LOW,1988-01-07,0.5703129768371582 +LOW,1988-01-08,0.546875 +LOW,1988-01-11,0.5585939884185791 +LOW,1988-01-12,0.5664060115814209 +LOW,1988-01-13,0.5625 +LOW,1988-01-14,0.5585939884185791 +LOW,1988-01-15,0.5585939884185791 +LOW,1988-01-18,0.5703129768371582 +LOW,1988-01-19,0.5585939884185791 +LOW,1988-01-20,0.5546879768371582 +LOW,1988-01-21,0.5429689884185791 +LOW,1988-01-22,0.546875 +LOW,1988-01-25,0.5625 +LOW,1988-01-26,0.5507810115814209 +LOW,1988-01-27,0.5585939884185791 +LOW,1988-01-28,0.5625 +LOW,1988-01-29,0.6015629768371582 +LOW,1988-02-01,0.5976560115814209 +LOW,1988-02-02,0.59375 +LOW,1988-02-03,0.5859379768371582 +LOW,1988-02-04,0.5820310115814209 +LOW,1988-02-05,0.5742189884185791 +LOW,1988-02-08,0.5742189884185791 +LOW,1988-02-09,0.5820310115814209 +LOW,1988-02-10,0.5898439884185791 +LOW,1988-02-11,0.578125 +LOW,1988-02-12,0.5898439884185791 +LOW,1988-02-16,0.6015629768371582 +LOW,1988-02-17,0.5976560115814209 +LOW,1988-02-18,0.59375 +LOW,1988-02-19,0.59375 +LOW,1988-02-22,0.5976560115814209 +LOW,1988-02-23,0.6015629768371582 +LOW,1988-02-24,0.6015629768371582 +LOW,1988-02-25,0.6054689884185791 +LOW,1988-02-26,0.609375 +LOW,1988-02-29,0.6289060115814209 +LOW,1988-03-01,0.609375 +LOW,1988-03-02,0.609375 +LOW,1988-03-03,0.5976560115814209 +LOW,1988-03-04,0.5976560115814209 +LOW,1988-03-07,0.6054689884185791 +LOW,1988-03-08,0.6132810115814209 +LOW,1988-03-09,0.609375 +LOW,1988-03-10,0.609375 +LOW,1988-03-11,0.6132810115814209 +LOW,1988-03-14,0.6132810115814209 +LOW,1988-03-15,0.6132810115814209 +LOW,1988-03-16,0.609375 +LOW,1988-03-17,0.6210939884185791 +LOW,1988-03-18,0.6210939884185791 +LOW,1988-03-21,0.6171879768371582 +LOW,1988-03-22,0.640625 +LOW,1988-03-23,0.6484379768371582 +LOW,1988-03-24,0.625 +LOW,1988-03-25,0.6132810115814209 +LOW,1988-03-28,0.609375 +LOW,1988-03-29,0.609375 +LOW,1988-03-30,0.6015629768371582 +LOW,1988-03-31,0.6054689884185791 +LOW,1988-04-04,0.6015629768371582 +LOW,1988-04-05,0.609375 +LOW,1988-04-06,0.6210939884185791 +LOW,1988-04-07,0.6328129768371582 +LOW,1988-04-08,0.6523439884185791 +LOW,1988-04-11,0.6484379768371582 +LOW,1988-04-12,0.6445310115814209 +LOW,1988-04-13,0.6523439884185791 +LOW,1988-04-14,0.6171879768371582 +LOW,1988-04-15,0.6132810115814209 +LOW,1988-04-18,0.6171879768371582 +LOW,1988-04-19,0.6210939884185791 +LOW,1988-04-20,0.609375 +LOW,1988-04-21,0.5976560115814209 +LOW,1988-04-22,0.625 +LOW,1988-04-25,0.6328129768371582 +LOW,1988-04-26,0.6289060115814209 +LOW,1988-04-27,0.6367189884185791 +LOW,1988-04-28,0.625 +LOW,1988-04-29,0.625 +LOW,1988-05-02,0.6289060115814209 +LOW,1988-05-03,0.640625 +LOW,1988-05-04,0.6367189884185791 +LOW,1988-05-05,0.640625 +LOW,1988-05-06,0.6367189884185791 +LOW,1988-05-09,0.640625 +LOW,1988-05-10,0.640625 +LOW,1988-05-11,0.6328129768371582 +LOW,1988-05-12,0.625 +LOW,1988-05-13,0.6328129768371582 +LOW,1988-05-16,0.6289060115814209 +LOW,1988-05-17,0.6054689884185791 +LOW,1988-05-18,0.5976560115814209 +LOW,1988-05-19,0.6015629768371582 +LOW,1988-05-20,0.6171879768371582 +LOW,1988-05-23,0.6015629768371582 +LOW,1988-05-24,0.6171879768371582 +LOW,1988-05-25,0.609375 +LOW,1988-05-26,0.609375 +LOW,1988-05-27,0.609375 +LOW,1988-05-31,0.6210939884185791 +LOW,1988-06-01,0.640625 +LOW,1988-06-02,0.6640629768371582 +LOW,1988-06-03,0.65625 +LOW,1988-06-06,0.6679689884185791 +LOW,1988-06-07,0.65625 +LOW,1988-06-08,0.6835939884185791 +LOW,1988-06-09,0.6992189884185791 +LOW,1988-06-10,0.7070310115814209 +LOW,1988-06-13,0.7109379768371582 +LOW,1988-06-14,0.71875 +LOW,1988-06-15,0.7109379768371582 +LOW,1988-06-16,0.671875 +LOW,1988-06-17,0.671875 +LOW,1988-06-20,0.671875 +LOW,1988-06-21,0.6679689884185791 +LOW,1988-06-22,0.671875 +LOW,1988-06-23,0.6679689884185791 +LOW,1988-06-24,0.6640629768371582 +LOW,1988-06-27,0.6601560115814209 +LOW,1988-06-28,0.671875 +LOW,1988-06-29,0.6601560115814209 +LOW,1988-06-30,0.671875 +LOW,1988-07-01,0.6679689884185791 +LOW,1988-07-05,0.6757810115814209 +LOW,1988-07-06,0.6679689884185791 +LOW,1988-07-07,0.671875 +LOW,1988-07-08,0.6679689884185791 +LOW,1988-07-11,0.6679689884185791 +LOW,1988-07-12,0.6679689884185791 +LOW,1988-07-13,0.6796879768371582 +LOW,1988-07-14,0.6835939884185791 +LOW,1988-07-15,0.6835939884185791 +LOW,1988-07-18,0.6835939884185791 +LOW,1988-07-19,0.6835939884185791 +LOW,1988-07-20,0.6914060115814209 +LOW,1988-07-21,0.6796879768371582 +LOW,1988-07-22,0.671875 +LOW,1988-07-25,0.6601560115814209 +LOW,1988-07-26,0.640625 +LOW,1988-07-27,0.6328129768371582 +LOW,1988-07-28,0.640625 +LOW,1988-07-29,0.6796879768371582 +LOW,1988-08-01,0.6796879768371582 +LOW,1988-08-02,0.6679689884185791 +LOW,1988-08-03,0.6679689884185791 +LOW,1988-08-04,0.6679689884185791 +LOW,1988-08-05,0.6757810115814209 +LOW,1988-08-08,0.6640629768371582 +LOW,1988-08-09,0.6523439884185791 +LOW,1988-08-10,0.6484379768371582 +LOW,1988-08-11,0.640625 +LOW,1988-08-12,0.6367189884185791 +LOW,1988-08-15,0.6328129768371582 +LOW,1988-08-16,0.625 +LOW,1988-08-17,0.6171879768371582 +LOW,1988-08-18,0.6132810115814209 +LOW,1988-08-19,0.59375 +LOW,1988-08-22,0.5898439884185791 +LOW,1988-08-23,0.59375 +LOW,1988-08-24,0.6132810115814209 +LOW,1988-08-25,0.609375 +LOW,1988-08-26,0.609375 +LOW,1988-08-29,0.6289060115814209 +LOW,1988-08-30,0.625 +LOW,1988-08-31,0.6210939884185791 +LOW,1988-09-01,0.609375 +LOW,1988-09-02,0.625 +LOW,1988-09-06,0.6210939884185791 +LOW,1988-09-07,0.6289060115814209 +LOW,1988-09-08,0.6484379768371582 +LOW,1988-09-09,0.6640629768371582 +LOW,1988-09-12,0.6523439884185791 +LOW,1988-09-13,0.6523439884185791 +LOW,1988-09-14,0.6523439884185791 +LOW,1988-09-15,0.6445310115814209 +LOW,1988-09-16,0.6484379768371582 +LOW,1988-09-19,0.6445310115814209 +LOW,1988-09-20,0.65625 +LOW,1988-09-21,0.65625 +LOW,1988-09-22,0.65625 +LOW,1988-09-23,0.6523439884185791 +LOW,1988-09-26,0.65625 +LOW,1988-09-27,0.6601560115814209 +LOW,1988-09-28,0.65625 +LOW,1988-09-29,0.65625 +LOW,1988-09-30,0.65625 +LOW,1988-10-03,0.6484379768371582 +LOW,1988-10-04,0.6523439884185791 +LOW,1988-10-05,0.6640629768371582 +LOW,1988-10-06,0.6757810115814209 +LOW,1988-10-07,0.6875 +LOW,1988-10-10,0.6875 +LOW,1988-10-11,0.6914060115814209 +LOW,1988-10-12,0.6796879768371582 +LOW,1988-10-13,0.6953129768371582 +LOW,1988-10-14,0.6914060115814209 +LOW,1988-10-17,0.6914060115814209 +LOW,1988-10-18,0.7070310115814209 +LOW,1988-10-19,0.7109379768371582 +LOW,1988-10-20,0.7265629768371582 +LOW,1988-10-21,0.7304689884185791 +LOW,1988-10-24,0.75 +LOW,1988-10-25,0.7382810115814209 +LOW,1988-10-26,0.734375 +LOW,1988-10-27,0.734375 +LOW,1988-10-28,0.7382810115814209 +LOW,1988-10-31,0.7421879768371582 +LOW,1988-11-01,0.7421879768371582 +LOW,1988-11-02,0.7382810115814209 +LOW,1988-11-03,0.7421879768371582 +LOW,1988-11-04,0.7460939884185791 +LOW,1988-11-07,0.7304689884185791 +LOW,1988-11-08,0.7226560115814209 +LOW,1988-11-09,0.7070310115814209 +LOW,1988-11-10,0.7109379768371582 +LOW,1988-11-11,0.6835939884185791 +LOW,1988-11-14,0.6992189884185791 +LOW,1988-11-15,0.703125 +LOW,1988-11-16,0.671875 +LOW,1988-11-17,0.65625 +LOW,1988-11-18,0.6679689884185791 +LOW,1988-11-21,0.6640629768371582 +LOW,1988-11-22,0.6640629768371582 +LOW,1988-11-23,0.6601560115814209 +LOW,1988-11-25,0.6523439884185791 +LOW,1988-11-28,0.6484379768371582 +LOW,1988-11-29,0.6523439884185791 +LOW,1988-11-30,0.6523439884185791 +LOW,1988-12-01,0.6484379768371582 +LOW,1988-12-02,0.65625 +LOW,1988-12-05,0.65625 +LOW,1988-12-06,0.6367189884185791 +LOW,1988-12-07,0.65625 +LOW,1988-12-08,0.6484379768371582 +LOW,1988-12-09,0.6484379768371582 +LOW,1988-12-12,0.6523439884185791 +LOW,1988-12-13,0.6523439884185791 +LOW,1988-12-14,0.640625 +LOW,1988-12-15,0.640625 +LOW,1988-12-16,0.6445310115814209 +LOW,1988-12-19,0.6445310115814209 +LOW,1988-12-20,0.6523439884185791 +LOW,1988-12-21,0.6523439884185791 +LOW,1988-12-22,0.6523439884185791 +LOW,1988-12-23,0.6484379768371582 +LOW,1988-12-27,0.6328129768371582 +LOW,1988-12-28,0.6484379768371582 +LOW,1988-12-29,0.65625 +LOW,1988-12-30,0.65625 +LOW,1989-01-03,0.6523439884185791 +LOW,1989-01-04,0.6640629768371582 +LOW,1989-01-05,0.6601560115814209 +LOW,1989-01-06,0.6601560115814209 +LOW,1989-01-09,0.65625 +LOW,1989-01-10,0.65625 +LOW,1989-01-11,0.6523439884185791 +LOW,1989-01-12,0.6523439884185791 +LOW,1989-01-13,0.65625 +LOW,1989-01-16,0.6523439884185791 +LOW,1989-01-17,0.6523439884185791 +LOW,1989-01-18,0.6601560115814209 +LOW,1989-01-19,0.6640629768371582 +LOW,1989-01-20,0.6679689884185791 +LOW,1989-01-23,0.6757810115814209 +LOW,1989-01-24,0.6796879768371582 +LOW,1989-01-25,0.6953129768371582 +LOW,1989-01-26,0.703125 +LOW,1989-01-27,0.7109379768371582 +LOW,1989-01-30,0.7148439884185791 +LOW,1989-01-31,0.7148439884185791 +LOW,1989-02-01,0.6953129768371582 +LOW,1989-02-02,0.6953129768371582 +LOW,1989-02-03,0.703125 +LOW,1989-02-06,0.7109379768371582 +LOW,1989-02-07,0.7226560115814209 +LOW,1989-02-08,0.7304689884185791 +LOW,1989-02-09,0.7226560115814209 +LOW,1989-02-10,0.7265629768371582 +LOW,1989-02-13,0.7265629768371582 +LOW,1989-02-14,0.7265629768371582 +LOW,1989-02-15,0.734375 +LOW,1989-02-16,0.7578129768371582 +LOW,1989-02-17,0.7578129768371582 +LOW,1989-02-21,0.7578129768371582 +LOW,1989-02-22,0.7539060115814209 +LOW,1989-02-23,0.7578129768371582 +LOW,1989-02-24,0.7382810115814209 +LOW,1989-02-27,0.7382810115814209 +LOW,1989-02-28,0.734375 +LOW,1989-03-01,0.7382810115814209 +LOW,1989-03-02,0.7460939884185791 +LOW,1989-03-03,0.7617189884185791 +LOW,1989-03-06,0.7734379768371582 +LOW,1989-03-07,0.7734379768371582 +LOW,1989-03-08,0.7890629768371582 +LOW,1989-03-09,0.7851560115814209 +LOW,1989-03-10,0.78125 +LOW,1989-03-13,0.7890629768371582 +LOW,1989-03-14,0.78125 +LOW,1989-03-15,0.765625 +LOW,1989-03-16,0.7460939884185791 +LOW,1989-03-17,0.7304689884185791 +LOW,1989-03-20,0.7265629768371582 +LOW,1989-03-21,0.7304689884185791 +LOW,1989-03-22,0.7265629768371582 +LOW,1989-03-23,0.7265629768371582 +LOW,1989-03-27,0.7226560115814209 +LOW,1989-03-28,0.7226560115814209 +LOW,1989-03-29,0.7148439884185791 +LOW,1989-03-30,0.7109379768371582 +LOW,1989-03-31,0.7304689884185791 +LOW,1989-04-03,0.71875 +LOW,1989-04-04,0.71875 +LOW,1989-04-05,0.7148439884185791 +LOW,1989-04-06,0.703125 +LOW,1989-04-07,0.703125 +LOW,1989-04-10,0.6992189884185791 +LOW,1989-04-11,0.7148439884185791 +LOW,1989-04-12,0.7265629768371582 +LOW,1989-04-13,0.7304689884185791 +LOW,1989-04-14,0.7421879768371582 +LOW,1989-04-17,0.7539060115814209 +LOW,1989-04-18,0.7578129768371582 +LOW,1989-04-19,0.78125 +LOW,1989-04-20,0.7773439884185791 +LOW,1989-04-21,0.78125 +LOW,1989-04-24,0.78125 +LOW,1989-04-25,0.7773439884185791 +LOW,1989-04-26,0.7890629768371582 +LOW,1989-04-27,0.796875 +LOW,1989-04-28,0.7929689884185791 +LOW,1989-05-01,0.7890629768371582 +LOW,1989-05-02,0.7929689884185791 +LOW,1989-05-03,0.7929689884185791 +LOW,1989-05-04,0.7890629768371582 +LOW,1989-05-05,0.7695310115814209 +LOW,1989-05-08,0.765625 +LOW,1989-05-09,0.7539060115814209 +LOW,1989-05-10,0.7539060115814209 +LOW,1989-05-11,0.7578129768371582 +LOW,1989-05-12,0.7851560115814209 +LOW,1989-05-15,0.7890629768371582 +LOW,1989-05-16,0.78125 +LOW,1989-05-17,0.78125 +LOW,1989-05-18,0.78125 +LOW,1989-05-19,0.7890629768371582 +LOW,1989-05-22,0.7695310115814209 +LOW,1989-05-23,0.7539060115814209 +LOW,1989-05-24,0.7539060115814209 +LOW,1989-05-25,0.7617189884185791 +LOW,1989-05-26,0.7734379768371582 +LOW,1989-05-30,0.78125 +LOW,1989-05-31,0.7851560115814209 +LOW,1989-06-01,0.78125 +LOW,1989-06-02,0.7890629768371582 +LOW,1989-06-05,0.7929689884185791 +LOW,1989-06-06,0.7929689884185791 +LOW,1989-06-07,0.796875 +LOW,1989-06-08,0.8046879768371582 +LOW,1989-06-09,0.796875 +LOW,1989-06-12,0.8007810115814209 +LOW,1989-06-13,0.7929689884185791 +LOW,1989-06-14,0.796875 +LOW,1989-06-15,0.8007810115814209 +LOW,1989-06-16,0.796875 +LOW,1989-06-19,0.7929689884185791 +LOW,1989-06-20,0.8125 +LOW,1989-06-21,0.8007810115814209 +LOW,1989-06-22,0.7929689884185791 +LOW,1989-06-23,0.8242189884185791 +LOW,1989-06-26,0.8085939884185791 +LOW,1989-06-27,0.8007810115814209 +LOW,1989-06-28,0.796875 +LOW,1989-06-29,0.78125 +LOW,1989-06-30,0.7890629768371582 +LOW,1989-07-03,0.7929689884185791 +LOW,1989-07-05,0.7890629768371582 +LOW,1989-07-06,0.7890629768371582 +LOW,1989-07-07,0.796875 +LOW,1989-07-10,0.7929689884185791 +LOW,1989-07-11,0.796875 +LOW,1989-07-12,0.8007810115814209 +LOW,1989-07-13,0.8046879768371582 +LOW,1989-07-14,0.8164060115814209 +LOW,1989-07-17,0.8125 +LOW,1989-07-18,0.8007810115814209 +LOW,1989-07-19,0.8007810115814209 +LOW,1989-07-20,0.7890629768371582 +LOW,1989-07-21,0.7929689884185791 +LOW,1989-07-24,0.796875 +LOW,1989-07-25,0.796875 +LOW,1989-07-26,0.8085939884185791 +LOW,1989-07-27,0.8085939884185791 +LOW,1989-07-28,0.8125 +LOW,1989-07-31,0.8320310115814209 +LOW,1989-08-01,0.8320310115814209 +LOW,1989-08-02,0.8398439884185791 +LOW,1989-08-03,0.8515629768371582 +LOW,1989-08-04,0.8515629768371582 +LOW,1989-08-07,0.8632810115814209 +LOW,1989-08-08,0.8515629768371582 +LOW,1989-08-09,0.8515629768371582 +LOW,1989-08-10,0.8632810115814209 +LOW,1989-08-11,0.8671879768371582 +LOW,1989-08-14,0.8671879768371582 +LOW,1989-08-15,0.8984379768371582 +LOW,1989-08-16,0.9101560115814209 +LOW,1989-08-17,0.90625 +LOW,1989-08-18,0.9101560115814209 +LOW,1989-08-21,0.90625 +LOW,1989-08-22,0.9101560115814209 +LOW,1989-08-23,0.9648439884185791 +LOW,1989-08-24,0.9726560115814209 +LOW,1989-08-25,0.9726560115814209 +LOW,1989-08-28,0.9765629768371582 +LOW,1989-08-29,0.9648439884185791 +LOW,1989-08-30,0.9726560115814209 +LOW,1989-08-31,0.9804689884185791 +LOW,1989-09-01,0.984375 +LOW,1989-09-05,0.984375 +LOW,1989-09-06,0.96875 +LOW,1989-09-07,0.96875 +LOW,1989-09-08,0.9726560115814209 +LOW,1989-09-11,0.96875 +LOW,1989-09-12,0.9453129768371582 +LOW,1989-09-13,0.9296879768371582 +LOW,1989-09-14,0.9296879768371582 +LOW,1989-09-15,0.921875 +LOW,1989-09-18,0.921875 +LOW,1989-09-19,0.9296879768371582 +LOW,1989-09-20,0.9453129768371582 +LOW,1989-09-21,0.9453129768371582 +LOW,1989-09-22,0.9414060115814209 +LOW,1989-09-25,0.9414060115814209 +LOW,1989-09-26,0.9414060115814209 +LOW,1989-09-27,0.9375 +LOW,1989-09-28,0.953125 +LOW,1989-09-29,0.9609379768371582 +LOW,1989-10-02,0.9648439884185791 +LOW,1989-10-03,0.9921879768371582 +LOW,1989-10-04,1.003906011581421 +LOW,1989-10-05,1.003906011581421 +LOW,1989-10-06,0.9921879768371582 +LOW,1989-10-09,0.9921879768371582 +LOW,1989-10-10,0.9960939884185791 +LOW,1989-10-11,0.9960939884185791 +LOW,1989-10-12,0.9921879768371582 +LOW,1989-10-13,0.9609379768371582 +LOW,1989-10-16,0.9414060115814209 +LOW,1989-10-17,0.9414060115814209 +LOW,1989-10-18,0.9453129768371582 +LOW,1989-10-19,0.9375 +LOW,1989-10-20,0.9414060115814209 +LOW,1989-10-23,0.9296879768371582 +LOW,1989-10-24,0.9375 +LOW,1989-10-25,0.9296879768371582 +LOW,1989-10-26,0.9257810115814209 +LOW,1989-10-27,0.9179689884185791 +LOW,1989-10-30,0.9179689884185791 +LOW,1989-10-31,0.9375 +LOW,1989-11-01,0.9335939884185791 +LOW,1989-11-02,0.9140629768371582 +LOW,1989-11-03,0.9140629768371582 +LOW,1989-11-06,0.90625 +LOW,1989-11-07,0.9023439884185791 +LOW,1989-11-08,0.90625 +LOW,1989-11-09,0.8984379768371582 +LOW,1989-11-10,0.9140629768371582 +LOW,1989-11-13,0.9335939884185791 +LOW,1989-11-14,0.9101560115814209 +LOW,1989-11-15,0.921875 +LOW,1989-11-16,0.9101560115814209 +LOW,1989-11-17,0.8984379768371582 +LOW,1989-11-20,0.90625 +LOW,1989-11-21,0.90625 +LOW,1989-11-22,0.9101560115814209 +LOW,1989-11-24,0.9179689884185791 +LOW,1989-11-27,0.9179689884185791 +LOW,1989-11-28,0.9296879768371582 +LOW,1989-11-29,0.9335939884185791 +LOW,1989-11-30,0.9375 +LOW,1989-12-01,0.9609379768371582 +LOW,1989-12-04,0.9726560115814209 +LOW,1989-12-05,0.953125 +LOW,1989-12-06,0.953125 +LOW,1989-12-07,0.9492189884185791 +LOW,1989-12-08,0.9570310115814209 +LOW,1989-12-11,0.9570310115814209 +LOW,1989-12-12,0.9648439884185791 +LOW,1989-12-13,0.9648439884185791 +LOW,1989-12-14,0.9648439884185791 +LOW,1989-12-15,0.9375 +LOW,1989-12-18,0.921875 +LOW,1989-12-19,0.90625 +LOW,1989-12-20,0.9140629768371582 +LOW,1989-12-21,0.921875 +LOW,1989-12-22,0.9140629768371582 +LOW,1989-12-26,0.9140629768371582 +LOW,1989-12-27,0.9179689884185791 +LOW,1989-12-28,0.9179689884185791 +LOW,1989-12-29,0.921875 +LOW,1990-01-02,0.9140629768371582 +LOW,1990-01-03,0.9101560115814209 +LOW,1990-01-04,0.9140629768371582 +LOW,1990-01-05,0.9179689884185791 +LOW,1990-01-08,0.9296879768371582 +LOW,1990-01-09,0.9257810115814209 +LOW,1990-01-10,0.9140629768371582 +LOW,1990-01-11,0.8789060115814209 +LOW,1990-01-12,0.84375 +LOW,1990-01-15,0.8203129768371582 +LOW,1990-01-16,0.828125 +LOW,1990-01-17,0.84375 +LOW,1990-01-18,0.8554689884185791 +LOW,1990-01-19,0.8671879768371582 +LOW,1990-01-22,0.859375 +LOW,1990-01-23,0.8554689884185791 +LOW,1990-01-24,0.84375 +LOW,1990-01-25,0.84375 +LOW,1990-01-26,0.84375 +LOW,1990-01-29,0.828125 +LOW,1990-01-30,0.8203129768371582 +LOW,1990-01-31,0.8515629768371582 +LOW,1990-02-01,0.8554689884185791 +LOW,1990-02-02,0.8515629768371582 +LOW,1990-02-05,0.8515629768371582 +LOW,1990-02-06,0.84375 +LOW,1990-02-07,0.8398439884185791 +LOW,1990-02-08,0.8398439884185791 +LOW,1990-02-09,0.8671879768371582 +LOW,1990-02-12,0.8554689884185791 +LOW,1990-02-13,0.8476560115814209 +LOW,1990-02-14,0.8515629768371582 +LOW,1990-02-15,0.8515629768371582 +LOW,1990-02-16,0.84375 +LOW,1990-02-20,0.8242189884185791 +LOW,1990-02-21,0.8125 +LOW,1990-02-22,0.8164060115814209 +LOW,1990-02-23,0.8046879768371582 +LOW,1990-02-26,0.8125 +LOW,1990-02-27,0.8046879768371582 +LOW,1990-02-28,0.8164060115814209 +LOW,1990-03-01,0.8164060115814209 +LOW,1990-03-02,0.8242189884185791 +LOW,1990-03-05,0.828125 +LOW,1990-03-06,0.875 +LOW,1990-03-07,0.8945310115814209 +LOW,1990-03-08,0.9453129768371582 +LOW,1990-03-09,0.9335939884185791 +LOW,1990-03-12,0.9296879768371582 +LOW,1990-03-13,0.9296879768371582 +LOW,1990-03-14,0.9375 +LOW,1990-03-15,0.9570310115814209 +LOW,1990-03-16,0.9882810115814209 +LOW,1990-03-19,1.011718988418579 +LOW,1990-03-20,1.011718988418579 +LOW,1990-03-21,1.0390629768371582 +LOW,1990-03-22,1.027343988418579 +LOW,1990-03-23,1.019531011581421 +LOW,1990-03-26,1.042968988418579 +LOW,1990-03-27,1.042968988418579 +LOW,1990-03-28,1.046875 +LOW,1990-03-29,1.042968988418579 +LOW,1990-03-30,1.027343988418579 +LOW,1990-04-02,1.019531011581421 +LOW,1990-04-03,1.046875 +LOW,1990-04-04,1.027343988418579 +LOW,1990-04-05,1.0234379768371582 +LOW,1990-04-06,1.011718988418579 +LOW,1990-04-09,1.015625 +LOW,1990-04-10,1.027343988418579 +LOW,1990-04-11,1.035156011581421 +LOW,1990-04-12,1.035156011581421 +LOW,1990-04-16,1.050781011581421 +LOW,1990-04-17,1.050781011581421 +LOW,1990-04-18,1.046875 +LOW,1990-04-19,1.0859379768371582 +LOW,1990-04-20,1.074218988418579 +LOW,1990-04-23,1.0546879768371582 +LOW,1990-04-24,1.078125 +LOW,1990-04-25,1.1015629768371582 +LOW,1990-04-26,1.082031011581421 +LOW,1990-04-27,1.078125 +LOW,1990-04-30,1.078125 +LOW,1990-05-01,1.0859379768371582 +LOW,1990-05-02,1.097656011581421 +LOW,1990-05-03,1.097656011581421 +LOW,1990-05-04,1.097656011581421 +LOW,1990-05-07,1.105468988418579 +LOW,1990-05-08,1.136718988418579 +LOW,1990-05-09,1.1484379768371582 +LOW,1990-05-10,1.1796879768371582 +LOW,1990-05-11,1.207031011581421 +LOW,1990-05-14,1.214843988418579 +LOW,1990-05-15,1.222656011581421 +LOW,1990-05-16,1.21875 +LOW,1990-05-17,1.238281011581421 +LOW,1990-05-18,1.269531011581421 +LOW,1990-05-21,1.363281011581421 +LOW,1990-05-22,1.363281011581421 +LOW,1990-05-23,1.4140629768371582 +LOW,1990-05-24,1.402343988418579 +LOW,1990-05-25,1.375 +LOW,1990-05-29,1.390625 +LOW,1990-05-30,1.4140629768371582 +LOW,1990-05-31,1.4765629768371582 +LOW,1990-06-01,1.515625 +LOW,1990-06-04,1.511718988418579 +LOW,1990-06-05,1.496093988418579 +LOW,1990-06-06,1.4609379768371582 +LOW,1990-06-07,1.453125 +LOW,1990-06-08,1.421875 +LOW,1990-06-11,1.457031011581421 +LOW,1990-06-12,1.5078129768371582 +LOW,1990-06-13,1.5234379768371582 +LOW,1990-06-14,1.5 +LOW,1990-06-15,1.488281011581421 +LOW,1990-06-18,1.46875 +LOW,1990-06-19,1.53125 +LOW,1990-06-20,1.519531011581421 +LOW,1990-06-21,1.535156011581421 +LOW,1990-06-22,1.511718988418579 +LOW,1990-06-25,1.488281011581421 +LOW,1990-06-26,1.4921879768371582 +LOW,1990-06-27,1.480468988418579 +LOW,1990-06-28,1.484375 +LOW,1990-06-29,1.519531011581421 +LOW,1990-07-02,1.546875 +LOW,1990-07-03,1.4765629768371582 +LOW,1990-07-05,1.40625 +LOW,1990-07-06,1.410156011581421 +LOW,1990-07-09,1.453125 +LOW,1990-07-10,1.4453129768371582 +LOW,1990-07-11,1.472656011581421 +LOW,1990-07-12,1.5234379768371582 +LOW,1990-07-13,1.503906011581421 +LOW,1990-07-16,1.480468988418579 +LOW,1990-07-17,1.292968988418579 +LOW,1990-07-18,1.191406011581421 +LOW,1990-07-19,1.1796879768371582 +LOW,1990-07-20,1.1484379768371582 +LOW,1990-07-23,1.097656011581421 +LOW,1990-07-24,1.089843988418579 +LOW,1990-07-25,1.128906011581421 +LOW,1990-07-26,1.152343988418579 +LOW,1990-07-27,1.144531011581421 +LOW,1990-07-30,1.019531011581421 +LOW,1990-07-31,0.9335939884185791 +LOW,1990-08-01,0.9375 +LOW,1990-08-02,0.9101560115814209 +LOW,1990-08-03,0.8515629768371582 +LOW,1990-08-06,0.8164060115814209 +LOW,1990-08-07,0.8554689884185791 +LOW,1990-08-08,0.8789060115814209 +LOW,1990-08-09,0.90625 +LOW,1990-08-10,0.921875 +LOW,1990-08-13,0.8945310115814209 +LOW,1990-08-14,0.796875 +LOW,1990-08-15,0.859375 +LOW,1990-08-16,0.8046879768371582 +LOW,1990-08-17,0.8007810115814209 +LOW,1990-08-20,0.796875 +LOW,1990-08-21,0.7421879768371582 +LOW,1990-08-22,0.7070310115814209 +LOW,1990-08-23,0.6640629768371582 +LOW,1990-08-24,0.71875 +LOW,1990-08-27,0.734375 +LOW,1990-08-28,0.7304689884185791 +LOW,1990-08-29,0.7304689884185791 +LOW,1990-08-30,0.734375 +LOW,1990-08-31,0.7539060115814209 +LOW,1990-09-04,0.7460939884185791 +LOW,1990-09-05,0.75 +LOW,1990-09-06,0.7304689884185791 +LOW,1990-09-07,0.7109379768371582 +LOW,1990-09-10,0.7382810115814209 +LOW,1990-09-11,0.75 +LOW,1990-09-12,0.765625 +LOW,1990-09-13,0.7617189884185791 +LOW,1990-09-14,0.734375 +LOW,1990-09-17,0.7304689884185791 +LOW,1990-09-18,0.71875 +LOW,1990-09-19,0.671875 +LOW,1990-09-20,0.6523439884185791 +LOW,1990-09-21,0.6484379768371582 +LOW,1990-09-24,0.6289060115814209 +LOW,1990-09-25,0.6015629768371582 +LOW,1990-09-26,0.6210939884185791 +LOW,1990-09-27,0.6289060115814209 +LOW,1990-09-28,0.6171879768371582 +LOW,1990-10-01,0.640625 +LOW,1990-10-02,0.6640629768371582 +LOW,1990-10-03,0.671875 +LOW,1990-10-04,0.6679689884185791 +LOW,1990-10-05,0.671875 +LOW,1990-10-08,0.6757810115814209 +LOW,1990-10-09,0.6445310115814209 +LOW,1990-10-10,0.6367189884185791 +LOW,1990-10-11,0.6210939884185791 +LOW,1990-10-12,0.6328129768371582 +LOW,1990-10-15,0.6328129768371582 +LOW,1990-10-16,0.6210939884185791 +LOW,1990-10-17,0.6210939884185791 +LOW,1990-10-18,0.6523439884185791 +LOW,1990-10-19,0.6757810115814209 +LOW,1990-10-22,0.6601560115814209 +LOW,1990-10-23,0.6523439884185791 +LOW,1990-10-24,0.6445310115814209 +LOW,1990-10-25,0.6210939884185791 +LOW,1990-10-26,0.6132810115814209 +LOW,1990-10-29,0.6054689884185791 +LOW,1990-10-30,0.6054689884185791 +LOW,1990-10-31,0.6015629768371582 +LOW,1990-11-01,0.6289060115814209 +LOW,1990-11-02,0.6328129768371582 +LOW,1990-11-05,0.6328129768371582 +LOW,1990-11-06,0.59375 +LOW,1990-11-07,0.6054689884185791 +LOW,1990-11-08,0.609375 +LOW,1990-11-09,0.6015629768371582 +LOW,1990-11-12,0.6171879768371582 +LOW,1990-11-13,0.6210939884185791 +LOW,1990-11-14,0.6601560115814209 +LOW,1990-11-15,0.640625 +LOW,1990-11-16,0.640625 +LOW,1990-11-19,0.625 +LOW,1990-11-20,0.5859379768371582 +LOW,1990-11-21,0.578125 +LOW,1990-11-23,0.5898439884185791 +LOW,1990-11-26,0.5898439884185791 +LOW,1990-11-27,0.6015629768371582 +LOW,1990-11-28,0.640625 +LOW,1990-11-29,0.6328129768371582 +LOW,1990-11-30,0.6445310115814209 +LOW,1990-12-03,0.6679689884185791 +LOW,1990-12-04,0.671875 +LOW,1990-12-05,0.6914060115814209 +LOW,1990-12-06,0.7109379768371582 +LOW,1990-12-07,0.71875 +LOW,1990-12-10,0.7148439884185791 +LOW,1990-12-11,0.7304689884185791 +LOW,1990-12-12,0.78125 +LOW,1990-12-13,0.7578129768371582 +LOW,1990-12-14,0.7226560115814209 +LOW,1990-12-17,0.7226560115814209 +LOW,1990-12-18,0.7578129768371582 +LOW,1990-12-19,0.7578129768371582 +LOW,1990-12-20,0.7578129768371582 +LOW,1990-12-21,0.75 +LOW,1990-12-24,0.7539060115814209 +LOW,1990-12-26,0.75 +LOW,1990-12-27,0.7539060115814209 +LOW,1990-12-28,0.7578129768371582 +LOW,1990-12-31,0.765625 +LOW,1991-01-02,0.7578129768371582 +LOW,1991-01-03,0.7578129768371582 +LOW,1991-01-04,0.7578129768371582 +LOW,1991-01-07,0.7578129768371582 +LOW,1991-01-08,0.7539060115814209 +LOW,1991-01-09,0.7460939884185791 +LOW,1991-01-10,0.7421879768371582 +LOW,1991-01-11,0.7460939884185791 +LOW,1991-01-14,0.7421879768371582 +LOW,1991-01-15,0.7460939884185791 +LOW,1991-01-16,0.7617189884185791 +LOW,1991-01-17,0.8085939884185791 +LOW,1991-01-18,0.84375 +LOW,1991-01-21,0.8671879768371582 +LOW,1991-01-22,0.8476560115814209 +LOW,1991-01-23,0.8359379768371582 +LOW,1991-01-24,0.8398439884185791 +LOW,1991-01-25,0.8242189884185791 +LOW,1991-01-28,0.8164060115814209 +LOW,1991-01-29,0.7929689884185791 +LOW,1991-01-30,0.8125 +LOW,1991-01-31,0.796875 +LOW,1991-02-01,0.7851560115814209 +LOW,1991-02-04,0.8203129768371582 +LOW,1991-02-05,0.8554689884185791 +LOW,1991-02-06,0.8828129768371582 +LOW,1991-02-07,0.9140629768371582 +LOW,1991-02-08,0.9453129768371582 +LOW,1991-02-11,0.984375 +LOW,1991-02-12,0.953125 +LOW,1991-02-13,0.9453129768371582 +LOW,1991-02-14,0.9414060115814209 +LOW,1991-02-15,0.9648439884185791 +LOW,1991-02-19,0.9570310115814209 +LOW,1991-02-20,0.921875 +LOW,1991-02-21,0.9296879768371582 +LOW,1991-02-22,0.8945310115814209 +LOW,1991-02-25,0.9375 +LOW,1991-02-26,0.9179689884185791 +LOW,1991-02-27,0.921875 +LOW,1991-02-28,0.9101560115814209 +LOW,1991-03-01,0.90625 +LOW,1991-03-04,0.90625 +LOW,1991-03-05,0.9492189884185791 +LOW,1991-03-06,0.9609379768371582 +LOW,1991-03-07,0.9570310115814209 +LOW,1991-03-08,0.9765629768371582 +LOW,1991-03-11,0.96875 +LOW,1991-03-12,0.9609379768371582 +LOW,1991-03-13,1.015625 +LOW,1991-03-14,1.0078129768371582 +LOW,1991-03-15,0.9882810115814209 +LOW,1991-03-18,0.984375 +LOW,1991-03-19,0.9570310115814209 +LOW,1991-03-20,0.9257810115814209 +LOW,1991-03-21,0.875 +LOW,1991-03-22,0.890625 +LOW,1991-03-25,0.9257810115814209 +LOW,1991-03-26,0.9375 +LOW,1991-03-27,0.9609379768371582 +LOW,1991-03-28,0.96875 +LOW,1991-04-01,0.9726560115814209 +LOW,1991-04-02,0.9921879768371582 +LOW,1991-04-03,0.9804689884185791 +LOW,1991-04-04,0.9765629768371582 +LOW,1991-04-05,0.9921879768371582 +LOW,1991-04-08,0.9921879768371582 +LOW,1991-04-09,0.9882810115814209 +LOW,1991-04-10,0.9726560115814209 +LOW,1991-04-11,0.9882810115814209 +LOW,1991-04-12,1.0 +LOW,1991-04-15,1.0234379768371582 +LOW,1991-04-16,1.046875 +LOW,1991-04-17,1.066406011581421 +LOW,1991-04-18,1.0703129768371582 +LOW,1991-04-19,1.03125 +LOW,1991-04-22,1.0078129768371582 +LOW,1991-04-23,0.9960939884185791 +LOW,1991-04-24,0.9960939884185791 +LOW,1991-04-25,1.027343988418579 +LOW,1991-04-26,1.046875 +LOW,1991-04-29,1.035156011581421 +LOW,1991-04-30,1.035156011581421 +LOW,1991-05-01,0.9921879768371582 +LOW,1991-05-02,1.0 +LOW,1991-05-03,0.9921879768371582 +LOW,1991-05-06,1.003906011581421 +LOW,1991-05-07,1.0 +LOW,1991-05-08,0.9960939884185791 +LOW,1991-05-09,1.027343988418579 +LOW,1991-05-10,1.003906011581421 +LOW,1991-05-13,0.9921879768371582 +LOW,1991-05-14,0.96875 +LOW,1991-05-15,0.9492189884185791 +LOW,1991-05-16,0.9375 +LOW,1991-05-17,0.9101560115814209 +LOW,1991-05-20,0.9023439884185791 +LOW,1991-05-21,0.9257810115814209 +LOW,1991-05-22,0.9453129768371582 +LOW,1991-05-23,0.9296879768371582 +LOW,1991-05-24,0.9648439884185791 +LOW,1991-05-28,0.9960939884185791 +LOW,1991-05-29,1.003906011581421 +LOW,1991-05-30,1.019531011581421 +LOW,1991-05-31,1.078125 +LOW,1991-06-03,1.1015629768371582 +LOW,1991-06-04,1.144531011581421 +LOW,1991-06-05,1.136718988418579 +LOW,1991-06-06,1.105468988418579 +LOW,1991-06-07,1.0703129768371582 +LOW,1991-06-10,1.050781011581421 +LOW,1991-06-11,1.074218988418579 +LOW,1991-06-12,1.050781011581421 +LOW,1991-06-13,1.0625 +LOW,1991-06-14,1.078125 +LOW,1991-06-17,1.0859379768371582 +LOW,1991-06-18,1.0625 +LOW,1991-06-19,1.042968988418579 +LOW,1991-06-20,1.046875 +LOW,1991-06-21,1.03125 +LOW,1991-06-24,0.9960939884185791 +LOW,1991-06-25,0.9960939884185791 +LOW,1991-06-26,1.003906011581421 +LOW,1991-06-27,1.0 +LOW,1991-06-28,0.9804689884185791 +LOW,1991-07-01,1.0234379768371582 +LOW,1991-07-02,1.042968988418579 +LOW,1991-07-03,1.027343988418579 +LOW,1991-07-05,1.03125 +LOW,1991-07-08,1.035156011581421 +LOW,1991-07-09,1.03125 +LOW,1991-07-10,1.015625 +LOW,1991-07-11,1.0078129768371582 +LOW,1991-07-12,1.011718988418579 +LOW,1991-07-15,1.042968988418579 +LOW,1991-07-16,1.050781011581421 +LOW,1991-07-17,1.0625 +LOW,1991-07-18,1.078125 +LOW,1991-07-19,1.0625 +LOW,1991-07-22,1.09375 +LOW,1991-07-23,1.109375 +LOW,1991-07-24,1.0859379768371582 +LOW,1991-07-25,1.0859379768371582 +LOW,1991-07-26,1.0859379768371582 +LOW,1991-07-29,1.078125 +LOW,1991-07-30,1.082031011581421 +LOW,1991-07-31,1.0703129768371582 +LOW,1991-08-01,1.058593988418579 +LOW,1991-08-02,1.050781011581421 +LOW,1991-08-05,1.050781011581421 +LOW,1991-08-06,1.089843988418579 +LOW,1991-08-07,0.9960939884185791 +LOW,1991-08-08,0.9921879768371582 +LOW,1991-08-09,0.9921879768371582 +LOW,1991-08-12,0.9726560115814209 +LOW,1991-08-13,0.9726560115814209 +LOW,1991-08-14,0.9804689884185791 +LOW,1991-08-15,1.0 +LOW,1991-08-16,1.003906011581421 +LOW,1991-08-19,0.953125 +LOW,1991-08-20,0.9375 +LOW,1991-08-21,0.9609379768371582 +LOW,1991-08-22,1.011718988418579 +LOW,1991-08-23,1.03125 +LOW,1991-08-26,1.0625 +LOW,1991-08-27,1.0625 +LOW,1991-08-28,1.0703129768371582 +LOW,1991-08-29,1.066406011581421 +LOW,1991-08-30,1.074218988418579 +LOW,1991-09-03,1.058593988418579 +LOW,1991-09-04,1.046875 +LOW,1991-09-05,1.0546879768371582 +LOW,1991-09-06,1.035156011581421 +LOW,1991-09-09,1.035156011581421 +LOW,1991-09-10,1.046875 +LOW,1991-09-11,1.042968988418579 +LOW,1991-09-12,1.03125 +LOW,1991-09-13,1.0234379768371582 +LOW,1991-09-16,1.0 +LOW,1991-09-17,1.0 +LOW,1991-09-18,1.003906011581421 +LOW,1991-09-19,1.0546879768371582 +LOW,1991-09-20,1.0703129768371582 +LOW,1991-09-23,1.015625 +LOW,1991-09-24,1.03125 +LOW,1991-09-25,1.046875 +LOW,1991-09-26,1.035156011581421 +LOW,1991-09-27,1.0390629768371582 +LOW,1991-09-30,1.050781011581421 +LOW,1991-10-01,1.0546879768371582 +LOW,1991-10-02,1.050781011581421 +LOW,1991-10-03,1.03125 +LOW,1991-10-04,1.0 +LOW,1991-10-07,0.984375 +LOW,1991-10-08,0.9726560115814209 +LOW,1991-10-09,0.9609379768371582 +LOW,1991-10-10,0.9101560115814209 +LOW,1991-10-11,0.9257810115814209 +LOW,1991-10-14,0.9101560115814209 +LOW,1991-10-15,0.75 +LOW,1991-10-16,0.7734379768371582 +LOW,1991-10-17,0.7773439884185791 +LOW,1991-10-18,0.7695310115814209 +LOW,1991-10-21,0.7695310115814209 +LOW,1991-10-22,0.7773439884185791 +LOW,1991-10-23,0.7890629768371582 +LOW,1991-10-24,0.8046879768371582 +LOW,1991-10-25,0.8007810115814209 +LOW,1991-10-28,0.78125 +LOW,1991-10-29,0.7890629768371582 +LOW,1991-10-30,0.7734379768371582 +LOW,1991-10-31,0.8085939884185791 +LOW,1991-11-01,0.8242189884185791 +LOW,1991-11-04,0.8320310115814209 +LOW,1991-11-05,0.8398439884185791 +LOW,1991-11-06,0.8359379768371582 +LOW,1991-11-07,0.84375 +LOW,1991-11-08,0.9101560115814209 +LOW,1991-11-11,0.875 +LOW,1991-11-12,0.8867189884185791 +LOW,1991-11-13,0.8945310115814209 +LOW,1991-11-14,0.953125 +LOW,1991-11-15,0.8828129768371582 +LOW,1991-11-18,0.9140629768371582 +LOW,1991-11-19,0.8828129768371582 +LOW,1991-11-20,0.8867189884185791 +LOW,1991-11-21,0.8671879768371582 +LOW,1991-11-22,0.8398439884185791 +LOW,1991-11-25,0.8398439884185791 +LOW,1991-11-26,0.8476560115814209 +LOW,1991-11-27,0.859375 +LOW,1991-11-29,0.84375 +LOW,1991-12-02,0.8632810115814209 +LOW,1991-12-03,0.8671879768371582 +LOW,1991-12-04,0.8554689884185791 +LOW,1991-12-05,0.84375 +LOW,1991-12-06,0.8242189884185791 +LOW,1991-12-09,0.828125 +LOW,1991-12-10,0.8203129768371582 +LOW,1991-12-11,0.8515629768371582 +LOW,1991-12-12,0.8476560115814209 +LOW,1991-12-13,0.84375 +LOW,1991-12-16,0.8515629768371582 +LOW,1991-12-17,0.8476560115814209 +LOW,1991-12-18,0.8320310115814209 +LOW,1991-12-19,0.8085939884185791 +LOW,1991-12-20,0.8203129768371582 +LOW,1991-12-23,0.8476560115814209 +LOW,1991-12-24,0.875 +LOW,1991-12-26,0.9296879768371582 +LOW,1991-12-27,0.9570310115814209 +LOW,1991-12-30,0.9804689884185791 +LOW,1991-12-31,1.066406011581421 +LOW,1992-01-02,1.03125 +LOW,1992-01-03,1.035156011581421 +LOW,1992-01-06,1.0625 +LOW,1992-01-07,1.0859379768371582 +LOW,1992-01-08,1.050781011581421 +LOW,1992-01-09,1.0625 +LOW,1992-01-10,1.0859379768371582 +LOW,1992-01-13,1.1328129768371582 +LOW,1992-01-14,1.2109379768371582 +LOW,1992-01-15,1.21875 +LOW,1992-01-16,1.238281011581421 +LOW,1992-01-17,1.2109379768371582 +LOW,1992-01-20,1.1953129768371582 +LOW,1992-01-21,1.183593988418579 +LOW,1992-01-22,1.203125 +LOW,1992-01-23,1.1953129768371582 +LOW,1992-01-24,1.203125 +LOW,1992-01-27,1.2109379768371582 +LOW,1992-01-28,1.238281011581421 +LOW,1992-01-29,1.25 +LOW,1992-01-30,1.261718988418579 +LOW,1992-01-31,1.28125 +LOW,1992-02-03,1.316406011581421 +LOW,1992-02-04,1.300781011581421 +LOW,1992-02-05,1.2890629768371582 +LOW,1992-02-06,1.2734379768371582 +LOW,1992-02-07,1.25 +LOW,1992-02-10,1.261718988418579 +LOW,1992-02-11,1.28125 +LOW,1992-02-12,1.316406011581421 +LOW,1992-02-13,1.3125 +LOW,1992-02-14,1.328125 +LOW,1992-02-18,1.316406011581421 +LOW,1992-02-19,1.3125 +LOW,1992-02-20,1.3515629768371582 +LOW,1992-02-21,1.3359379768371582 +LOW,1992-02-24,1.3203129768371582 +LOW,1992-02-25,1.261718988418579 +LOW,1992-02-26,1.2890629768371582 +LOW,1992-02-27,1.269531011581421 +LOW,1992-02-28,1.2109379768371582 +LOW,1992-03-02,1.2265629768371582 +LOW,1992-03-03,1.230468988418579 +LOW,1992-03-04,1.234375 +LOW,1992-03-05,1.277343988418579 +LOW,1992-03-06,1.2421879768371582 +LOW,1992-03-09,1.214843988418579 +LOW,1992-03-10,1.238281011581421 +LOW,1992-03-11,1.238281011581421 +LOW,1992-03-12,1.234375 +LOW,1992-03-13,1.207031011581421 +LOW,1992-03-16,1.238281011581421 +LOW,1992-03-17,1.2734379768371582 +LOW,1992-03-18,1.269531011581421 +LOW,1992-03-19,1.296875 +LOW,1992-03-20,1.265625 +LOW,1992-03-23,1.25 +LOW,1992-03-24,1.230468988418579 +LOW,1992-03-25,1.25 +LOW,1992-03-26,1.246093988418579 +LOW,1992-03-27,1.2265629768371582 +LOW,1992-03-30,1.199218988418579 +LOW,1992-03-31,1.1796879768371582 +LOW,1992-04-01,1.199218988418579 +LOW,1992-04-02,1.1796879768371582 +LOW,1992-04-03,1.160156011581421 +LOW,1992-04-06,1.160156011581421 +LOW,1992-04-07,1.125 +LOW,1992-04-08,1.1171879768371582 +LOW,1992-04-09,1.144531011581421 +LOW,1992-04-10,1.1640629768371582 +LOW,1992-04-13,1.199218988418579 +LOW,1992-04-14,1.238281011581421 +LOW,1992-04-15,1.214843988418579 +LOW,1992-04-16,1.214843988418579 +LOW,1992-04-20,1.203125 +LOW,1992-04-21,1.21875 +LOW,1992-04-22,1.21875 +LOW,1992-04-23,1.230468988418579 +LOW,1992-04-24,1.214843988418579 +LOW,1992-04-27,1.203125 +LOW,1992-04-28,1.144531011581421 +LOW,1992-04-29,1.15625 +LOW,1992-04-30,1.183593988418579 +LOW,1992-05-01,1.191406011581421 +LOW,1992-05-04,1.222656011581421 +LOW,1992-05-05,1.199218988418579 +LOW,1992-05-06,1.203125 +LOW,1992-05-07,1.199218988418579 +LOW,1992-05-08,1.1875 +LOW,1992-05-11,1.199218988418579 +LOW,1992-05-12,1.234375 +LOW,1992-05-13,1.214843988418579 +LOW,1992-05-14,1.28125 +LOW,1992-05-15,1.324218988418579 +LOW,1992-05-18,1.371093988418579 +LOW,1992-05-19,1.3359379768371582 +LOW,1992-05-20,1.3203129768371582 +LOW,1992-05-21,1.34375 +LOW,1992-05-22,1.378906011581421 +LOW,1992-05-26,1.371093988418579 +LOW,1992-05-27,1.363281011581421 +LOW,1992-05-28,1.355468988418579 +LOW,1992-05-29,1.371093988418579 +LOW,1992-06-01,1.3828129768371582 +LOW,1992-06-02,1.386718988418579 +LOW,1992-06-03,1.4453129768371582 +LOW,1992-06-04,1.4375 +LOW,1992-06-05,1.417968988418579 +LOW,1992-06-08,1.394531011581421 +LOW,1992-06-09,1.347656011581421 +LOW,1992-06-10,1.324218988418579 +LOW,1992-06-11,1.339843988418579 +LOW,1992-06-12,1.3046879768371582 +LOW,1992-06-15,1.296875 +LOW,1992-06-16,1.296875 +LOW,1992-06-17,1.265625 +LOW,1992-06-18,1.246093988418579 +LOW,1992-06-19,1.203125 +LOW,1992-06-22,1.167968988418579 +LOW,1992-06-23,1.203125 +LOW,1992-06-24,1.1875 +LOW,1992-06-25,1.230468988418579 +LOW,1992-06-26,1.2265629768371582 +LOW,1992-06-29,1.25 +LOW,1992-06-30,1.2265629768371582 +LOW,1992-07-01,1.25 +LOW,1992-07-02,1.2421879768371582 +LOW,1992-07-06,1.2265629768371582 +LOW,1992-07-07,1.1875 +LOW,1992-07-08,1.140625 +LOW,1992-07-09,1.2421879768371582 +LOW,1992-07-10,1.21875 +LOW,1992-07-13,1.234375 +LOW,1992-07-14,1.2421879768371582 +LOW,1992-07-15,1.21875 +LOW,1992-07-16,1.1953129768371582 +LOW,1992-07-17,1.21875 +LOW,1992-07-20,1.2421879768371582 +LOW,1992-07-21,1.265625 +LOW,1992-07-22,1.296875 +LOW,1992-07-23,1.3515629768371582 +LOW,1992-07-24,1.3984379768371582 +LOW,1992-07-27,1.34375 +LOW,1992-07-28,1.359375 +LOW,1992-07-29,1.390625 +LOW,1992-07-30,1.453125 +LOW,1992-07-31,1.4765629768371582 +LOW,1992-08-03,1.484375 +LOW,1992-08-04,1.4921879768371582 +LOW,1992-08-05,1.46875 +LOW,1992-08-06,1.4765629768371582 +LOW,1992-08-07,1.53125 +LOW,1992-08-10,1.484375 +LOW,1992-08-11,1.4765629768371582 +LOW,1992-08-12,1.46875 +LOW,1992-08-13,1.4375 +LOW,1992-08-14,1.1640629768371582 +LOW,1992-08-17,1.125 +LOW,1992-08-18,1.140625 +LOW,1992-08-19,1.171875 +LOW,1992-08-20,1.171875 +LOW,1992-08-21,1.1484379768371582 +LOW,1992-08-24,1.109375 +LOW,1992-08-25,1.109375 +LOW,1992-08-26,1.109375 +LOW,1992-08-27,1.140625 +LOW,1992-08-28,1.140625 +LOW,1992-08-31,1.1171879768371582 +LOW,1992-09-01,1.109375 +LOW,1992-09-02,1.1171879768371582 +LOW,1992-09-03,1.109375 +LOW,1992-09-04,1.0625 +LOW,1992-09-08,1.0390629768371582 +LOW,1992-09-09,1.0625 +LOW,1992-09-10,1.0234379768371582 +LOW,1992-09-11,1.0078129768371582 +LOW,1992-09-14,1.0703129768371582 +LOW,1992-09-15,1.0703129768371582 +LOW,1992-09-16,1.078125 +LOW,1992-09-17,1.0703129768371582 +LOW,1992-09-18,1.0703129768371582 +LOW,1992-09-21,1.0625 +LOW,1992-09-22,1.078125 +LOW,1992-09-23,1.078125 +LOW,1992-09-24,1.078125 +LOW,1992-09-25,1.078125 +LOW,1992-09-28,1.109375 +LOW,1992-09-29,1.0859379768371582 +LOW,1992-09-30,1.15625 +LOW,1992-10-01,1.171875 +LOW,1992-10-02,1.1640629768371582 +LOW,1992-10-05,1.1484379768371582 +LOW,1992-10-06,1.1484379768371582 +LOW,1992-10-07,1.140625 +LOW,1992-10-08,1.1328129768371582 +LOW,1992-10-09,1.125 +LOW,1992-10-12,1.1328129768371582 +LOW,1992-10-13,1.1328129768371582 +LOW,1992-10-14,1.1015629768371582 +LOW,1992-10-15,1.1015629768371582 +LOW,1992-10-16,1.140625 +LOW,1992-10-19,1.1875 +LOW,1992-10-20,1.21875 +LOW,1992-10-21,1.2109379768371582 +LOW,1992-10-22,1.1875 +LOW,1992-10-23,1.21875 +LOW,1992-10-26,1.2109379768371582 +LOW,1992-10-27,1.203125 +LOW,1992-10-28,1.203125 +LOW,1992-10-29,1.21875 +LOW,1992-10-30,1.1875 +LOW,1992-11-02,1.171875 +LOW,1992-11-03,1.203125 +LOW,1992-11-04,1.2578129768371582 +LOW,1992-11-05,1.2734379768371582 +LOW,1992-11-06,1.2734379768371582 +LOW,1992-11-09,1.2421879768371582 +LOW,1992-11-10,1.25 +LOW,1992-11-11,1.2890629768371582 +LOW,1992-11-12,1.3203129768371582 +LOW,1992-11-13,1.2734379768371582 +LOW,1992-11-16,1.2734379768371582 +LOW,1992-11-17,1.2265629768371582 +LOW,1992-11-18,1.2734379768371582 +LOW,1992-11-19,1.2734379768371582 +LOW,1992-11-20,1.3203129768371582 +LOW,1992-11-23,1.3203129768371582 +LOW,1992-11-24,1.359375 +LOW,1992-11-25,1.359375 +LOW,1992-11-27,1.375 +LOW,1992-11-30,1.4140629768371582 +LOW,1992-12-01,1.390625 +LOW,1992-12-02,1.3984379768371582 +LOW,1992-12-03,1.40625 +LOW,1992-12-04,1.40625 +LOW,1992-12-07,1.4609379768371582 +LOW,1992-12-08,1.46875 +LOW,1992-12-09,1.40625 +LOW,1992-12-10,1.3984379768371582 +LOW,1992-12-11,1.421875 +LOW,1992-12-14,1.484375 +LOW,1992-12-15,1.515625 +LOW,1992-12-16,1.4765629768371582 +LOW,1992-12-17,1.5625 +LOW,1992-12-18,1.5703129768371582 +LOW,1992-12-21,1.5546879768371582 +LOW,1992-12-22,1.546875 +LOW,1992-12-23,1.546875 +LOW,1992-12-24,1.5546879768371582 +LOW,1992-12-28,1.546875 +LOW,1992-12-29,1.546875 +LOW,1992-12-30,1.5234379768371582 +LOW,1992-12-31,1.5078129768371582 +LOW,1993-01-04,1.5546879768371582 +LOW,1993-01-05,1.5546879768371582 +LOW,1993-01-06,1.515625 +LOW,1993-01-07,1.5546879768371582 +LOW,1993-01-08,1.546875 +LOW,1993-01-11,1.546875 +LOW,1993-01-12,1.5625 +LOW,1993-01-13,1.5703129768371582 +LOW,1993-01-14,1.5859379768371582 +LOW,1993-01-15,1.6171879768371582 +LOW,1993-01-18,1.6328129768371582 +LOW,1993-01-19,1.671875 +LOW,1993-01-20,1.6640629768371582 +LOW,1993-01-21,1.65625 +LOW,1993-01-22,1.6953129768371582 +LOW,1993-01-25,1.75 +LOW,1993-01-26,1.75 +LOW,1993-01-27,1.765625 +LOW,1993-01-28,1.734375 +LOW,1993-01-29,1.7265629768371582 +LOW,1993-02-01,1.703125 +LOW,1993-02-02,1.734375 +LOW,1993-02-03,1.8046879768371582 +LOW,1993-02-04,1.84375 +LOW,1993-02-05,1.859375 +LOW,1993-02-08,1.875 +LOW,1993-02-09,1.78125 +LOW,1993-02-10,1.765625 +LOW,1993-02-11,1.8203129768371582 +LOW,1993-02-12,1.765625 +LOW,1993-02-16,1.703125 +LOW,1993-02-17,1.6875 +LOW,1993-02-18,1.734375 +LOW,1993-02-19,1.734375 +LOW,1993-02-22,1.75 +LOW,1993-02-23,1.7265629768371582 +LOW,1993-02-24,1.796875 +LOW,1993-02-25,1.8359379768371582 +LOW,1993-02-26,1.78125 +LOW,1993-03-01,1.8046879768371582 +LOW,1993-03-02,1.8359379768371582 +LOW,1993-03-03,1.8671879768371582 +LOW,1993-03-04,1.8671879768371582 +LOW,1993-03-05,1.9375 +LOW,1993-03-08,1.96875 +LOW,1993-03-09,1.9921879768371582 +LOW,1993-03-10,2.015625 +LOW,1993-03-11,2.0 +LOW,1993-03-12,1.984375 +LOW,1993-03-15,1.9296879768371582 +LOW,1993-03-16,1.9296879768371582 +LOW,1993-03-17,1.9375 +LOW,1993-03-18,2.015625 +LOW,1993-03-19,2.0625 +LOW,1993-03-22,2.070312976837158 +LOW,1993-03-23,1.9765629768371582 +LOW,1993-03-24,2.070312976837158 +LOW,1993-03-25,2.132812976837158 +LOW,1993-03-26,2.132812976837158 +LOW,1993-03-29,2.179687976837158 +LOW,1993-03-30,2.078125 +LOW,1993-03-31,2.117187976837158 +LOW,1993-04-01,2.09375 +LOW,1993-04-02,2.0 +LOW,1993-04-05,2.015625 +LOW,1993-04-06,1.921875 +LOW,1993-04-07,2.046875 +LOW,1993-04-08,1.96875 +LOW,1993-04-12,2.023437976837158 +LOW,1993-04-13,2.015625 +LOW,1993-04-14,1.984375 +LOW,1993-04-15,1.96875 +LOW,1993-04-16,1.8984379768371582 +LOW,1993-04-19,1.828125 +LOW,1993-04-20,1.8515629768371582 +LOW,1993-04-21,1.859375 +LOW,1993-04-22,1.7890629768371582 +LOW,1993-04-23,1.8125 +LOW,1993-04-26,1.8125 +LOW,1993-04-27,1.8671879768371582 +LOW,1993-04-28,1.875 +LOW,1993-04-29,1.8359379768371582 +LOW,1993-04-30,1.90625 +LOW,1993-05-03,1.890625 +LOW,1993-05-04,1.9609379768371582 +LOW,1993-05-05,2.0 +LOW,1993-05-06,1.9375 +LOW,1993-05-07,1.9375 +LOW,1993-05-10,1.9375 +LOW,1993-05-11,1.9375 +LOW,1993-05-12,1.9609379768371582 +LOW,1993-05-13,2.007812976837158 +LOW,1993-05-14,2.039062976837158 +LOW,1993-05-17,2.203125 +LOW,1993-05-18,2.21875 +LOW,1993-05-19,2.296875 +LOW,1993-05-20,2.304687976837158 +LOW,1993-05-21,2.3125 +LOW,1993-05-24,2.3125 +LOW,1993-05-25,2.28125 +LOW,1993-05-26,2.359375 +LOW,1993-05-27,2.367187976837158 +LOW,1993-05-28,2.359375 +LOW,1993-06-01,2.351562976837158 +LOW,1993-06-02,2.335937976837158 +LOW,1993-06-03,2.335937976837158 +LOW,1993-06-04,2.289062976837158 +LOW,1993-06-07,2.28125 +LOW,1993-06-08,2.273437976837158 +LOW,1993-06-09,2.304687976837158 +LOW,1993-06-10,2.289062976837158 +LOW,1993-06-11,2.304687976837158 +LOW,1993-06-14,2.304687976837158 +LOW,1993-06-15,2.335937976837158 +LOW,1993-06-16,2.328125 +LOW,1993-06-17,2.3125 +LOW,1993-06-18,2.273437976837158 +LOW,1993-06-21,2.3125 +LOW,1993-06-22,2.289062976837158 +LOW,1993-06-23,2.242187976837158 +LOW,1993-06-24,2.289062976837158 +LOW,1993-06-25,2.3125 +LOW,1993-06-28,2.375 +LOW,1993-06-29,2.453125 +LOW,1993-06-30,2.445312976837158 +LOW,1993-07-01,2.429687976837158 +LOW,1993-07-02,2.445312976837158 +LOW,1993-07-06,2.4375 +LOW,1993-07-07,2.398437976837158 +LOW,1993-07-08,2.359375 +LOW,1993-07-09,2.414062976837158 +LOW,1993-07-12,2.398437976837158 +LOW,1993-07-13,2.4375 +LOW,1993-07-14,2.492187976837158 +LOW,1993-07-15,2.429687976837158 +LOW,1993-07-16,2.367187976837158 +LOW,1993-07-19,2.335937976837158 +LOW,1993-07-20,2.390625 +LOW,1993-07-21,2.359375 +LOW,1993-07-22,2.328125 +LOW,1993-07-23,2.34375 +LOW,1993-07-26,2.359375 +LOW,1993-07-27,2.359375 +LOW,1993-07-28,2.34375 +LOW,1993-07-29,2.359375 +LOW,1993-07-30,2.351562976837158 +LOW,1993-08-02,2.359375 +LOW,1993-08-03,2.351562976837158 +LOW,1993-08-04,2.320312976837158 +LOW,1993-08-05,2.3125 +LOW,1993-08-06,2.3125 +LOW,1993-08-09,2.3125 +LOW,1993-08-10,2.296875 +LOW,1993-08-11,2.328125 +LOW,1993-08-12,2.390625 +LOW,1993-08-13,2.523437976837158 +LOW,1993-08-16,2.507812976837158 +LOW,1993-08-17,2.492187976837158 +LOW,1993-08-18,2.507812976837158 +LOW,1993-08-19,2.546875 +LOW,1993-08-20,2.492187976837158 +LOW,1993-08-23,2.46875 +LOW,1993-08-24,2.453125 +LOW,1993-08-25,2.46875 +LOW,1993-08-26,2.445312976837158 +LOW,1993-08-27,2.4375 +LOW,1993-08-30,2.46875 +LOW,1993-08-31,2.5 +LOW,1993-09-01,2.476562976837158 +LOW,1993-09-02,2.429687976837158 +LOW,1993-09-03,2.46875 +LOW,1993-09-07,2.4375 +LOW,1993-09-08,2.40625 +LOW,1993-09-09,2.46875 +LOW,1993-09-10,2.46875 +LOW,1993-09-13,2.4375 +LOW,1993-09-14,2.375 +LOW,1993-09-15,2.46875 +LOW,1993-09-16,2.4375 +LOW,1993-09-17,2.453125 +LOW,1993-09-20,2.476562976837158 +LOW,1993-09-21,2.484375 +LOW,1993-09-22,2.617187976837158 +LOW,1993-09-23,2.75 +LOW,1993-09-24,2.734375 +LOW,1993-09-27,2.796875 +LOW,1993-09-28,2.757812976837158 +LOW,1993-09-29,2.875 +LOW,1993-09-30,2.820312976837158 +LOW,1993-10-01,2.84375 +LOW,1993-10-04,2.90625 +LOW,1993-10-05,2.945312976837158 +LOW,1993-10-06,2.945312976837158 +LOW,1993-10-07,2.945312976837158 +LOW,1993-10-08,2.96875 +LOW,1993-10-11,2.992187976837158 +LOW,1993-10-12,3.015625 +LOW,1993-10-13,3.085937976837158 +LOW,1993-10-14,3.070312976837158 +LOW,1993-10-15,3.070312976837158 +LOW,1993-10-18,3.039062976837158 +LOW,1993-10-19,2.945312976837158 +LOW,1993-10-20,2.9375 +LOW,1993-10-21,2.914062976837158 +LOW,1993-10-22,2.929687976837158 +LOW,1993-10-25,2.929687976837158 +LOW,1993-10-26,2.921875 +LOW,1993-10-27,2.945312976837158 +LOW,1993-10-28,2.945312976837158 +LOW,1993-10-29,2.914062976837158 +LOW,1993-11-01,2.945312976837158 +LOW,1993-11-02,2.992187976837158 +LOW,1993-11-03,3.039062976837158 +LOW,1993-11-04,3.046875 +LOW,1993-11-05,2.992187976837158 +LOW,1993-11-08,3.109375 +LOW,1993-11-09,3.101562976837158 +LOW,1993-11-10,3.140625 +LOW,1993-11-11,3.15625 +LOW,1993-11-12,3.117187976837158 +LOW,1993-11-15,3.132812976837158 +LOW,1993-11-16,3.257812976837158 +LOW,1993-11-17,3.257812976837158 +LOW,1993-11-18,3.203125 +LOW,1993-11-19,3.265625 +LOW,1993-11-22,3.304687976837158 +LOW,1993-11-23,3.304687976837158 +LOW,1993-11-24,3.257812976837158 +LOW,1993-11-26,3.25 +LOW,1993-11-29,3.242187976837158 +LOW,1993-11-30,3.203125 +LOW,1993-12-01,3.273437976837158 +LOW,1993-12-02,3.445312976837158 +LOW,1993-12-03,3.375 +LOW,1993-12-06,3.375 +LOW,1993-12-07,3.367187976837158 +LOW,1993-12-08,3.445312976837158 +LOW,1993-12-09,3.390625 +LOW,1993-12-10,3.382812976837158 +LOW,1993-12-13,3.328125 +LOW,1993-12-14,3.390625 +LOW,1993-12-15,3.421875 +LOW,1993-12-16,3.414062976837158 +LOW,1993-12-17,3.453125 +LOW,1993-12-20,3.53125 +LOW,1993-12-21,3.484375 +LOW,1993-12-22,3.453125 +LOW,1993-12-23,3.460937976837158 +LOW,1993-12-27,3.539062976837158 +LOW,1993-12-28,3.65625 +LOW,1993-12-29,3.65625 +LOW,1993-12-30,3.679687976837158 +LOW,1993-12-31,3.71875 +LOW,1994-01-03,3.609375 +LOW,1994-01-04,3.601562976837158 +LOW,1994-01-05,3.5 +LOW,1994-01-06,3.390625 +LOW,1994-01-07,3.445312976837158 +LOW,1994-01-10,3.6875 +LOW,1994-01-11,3.789062976837158 +LOW,1994-01-12,3.820312976837158 +LOW,1994-01-13,3.789062976837158 +LOW,1994-01-14,3.84375 +LOW,1994-01-17,3.84375 +LOW,1994-01-18,3.804687976837158 +LOW,1994-01-19,3.71875 +LOW,1994-01-20,3.6875 +LOW,1994-01-21,3.828125 +LOW,1994-01-24,3.6875 +LOW,1994-01-25,3.8125 +LOW,1994-01-26,3.789062976837158 +LOW,1994-01-27,3.789062976837158 +LOW,1994-01-28,3.804687976837158 +LOW,1994-01-31,3.8125 +LOW,1994-02-01,3.796875 +LOW,1994-02-02,3.796875 +LOW,1994-02-03,3.789062976837158 +LOW,1994-02-04,3.726562976837158 +LOW,1994-02-07,3.71875 +LOW,1994-02-08,3.617187976837158 +LOW,1994-02-09,3.59375 +LOW,1994-02-10,3.601562976837158 +LOW,1994-02-11,3.585937976837158 +LOW,1994-02-14,3.632812976837158 +LOW,1994-02-15,3.65625 +LOW,1994-02-16,3.601562976837158 +LOW,1994-02-17,3.59375 +LOW,1994-02-18,3.5625 +LOW,1994-02-22,3.828125 +LOW,1994-02-23,3.898437976837158 +LOW,1994-02-24,3.851562976837158 +LOW,1994-02-25,3.953125 +LOW,1994-02-28,4.132812976837158 +LOW,1994-03-01,4.085937976837158 +LOW,1994-03-02,4.085937976837158 +LOW,1994-03-03,4.078125 +LOW,1994-03-04,4.085937976837158 +LOW,1994-03-07,4.109375 +LOW,1994-03-08,4.0625 +LOW,1994-03-09,4.078125 +LOW,1994-03-10,4.101562976837158 +LOW,1994-03-11,4.101562976837158 +LOW,1994-03-14,4.164062976837158 +LOW,1994-03-15,4.179687976837158 +LOW,1994-03-16,4.1875 +LOW,1994-03-17,4.140625 +LOW,1994-03-18,4.15625 +LOW,1994-03-21,4.1875 +LOW,1994-03-22,4.257812976837158 +LOW,1994-03-23,4.25 +LOW,1994-03-24,4.09375 +LOW,1994-03-25,4.085937976837158 +LOW,1994-03-28,4.078125 +LOW,1994-03-29,4.070312976837158 +LOW,1994-03-30,4.078125 +LOW,1994-03-31,4.03125 +LOW,1994-04-04,3.96875 +LOW,1994-04-05,4.328125 +LOW,1994-04-06,4.375 +LOW,1994-04-07,4.453125 +LOW,1994-04-08,4.375 +LOW,1994-04-11,4.34375 +LOW,1994-04-12,4.359375 +LOW,1994-04-13,4.265625 +LOW,1994-04-14,4.1875 +LOW,1994-04-15,4.203125 +LOW,1994-04-18,4.15625 +LOW,1994-04-19,4.0 +LOW,1994-04-20,3.75 +LOW,1994-04-21,4.0 +LOW,1994-04-22,4.0625 +LOW,1994-04-25,4.3125 +LOW,1994-04-26,4.421875 +LOW,1994-04-28,4.28125 +LOW,1994-04-29,4.421875 +LOW,1994-05-02,4.578125 +LOW,1994-05-03,4.515625 +LOW,1994-05-04,4.5625 +LOW,1994-05-05,4.578125 +LOW,1994-05-06,4.515625 +LOW,1994-05-09,4.34375 +LOW,1994-05-10,4.3125 +LOW,1994-05-11,4.296875 +LOW,1994-05-12,4.3125 +LOW,1994-05-13,4.125 +LOW,1994-05-16,4.109375 +LOW,1994-05-17,3.96875 +LOW,1994-05-18,4.125 +LOW,1994-05-19,4.1875 +LOW,1994-05-20,4.125 +LOW,1994-05-23,4.0 +LOW,1994-05-24,4.015625 +LOW,1994-05-25,3.9375 +LOW,1994-05-26,3.96875 +LOW,1994-05-27,3.96875 +LOW,1994-05-31,3.921875 +LOW,1994-06-01,4.015625 +LOW,1994-06-02,4.0 +LOW,1994-06-03,4.03125 +LOW,1994-06-06,4.09375 +LOW,1994-06-07,4.21875 +LOW,1994-06-08,4.21875 +LOW,1994-06-09,4.21875 +LOW,1994-06-10,4.28125 +LOW,1994-06-13,4.328125 +LOW,1994-06-14,4.359375 +LOW,1994-06-15,4.421875 +LOW,1994-06-16,4.390625 +LOW,1994-06-17,4.375 +LOW,1994-06-20,4.3125 +LOW,1994-06-21,4.265625 +LOW,1994-06-22,4.3125 +LOW,1994-06-23,4.28125 +LOW,1994-06-24,4.203125 +LOW,1994-06-27,4.0 +LOW,1994-06-28,4.078125 +LOW,1994-06-29,4.25 +LOW,1994-06-30,4.28125 +LOW,1994-07-01,4.3125 +LOW,1994-07-05,4.34375 +LOW,1994-07-06,4.390625 +LOW,1994-07-07,4.390625 +LOW,1994-07-08,4.5 +LOW,1994-07-11,4.46875 +LOW,1994-07-12,4.53125 +LOW,1994-07-13,4.484375 +LOW,1994-07-14,4.40625 +LOW,1994-07-15,4.4375 +LOW,1994-07-18,4.421875 +LOW,1994-07-19,4.46875 +LOW,1994-07-20,4.4375 +LOW,1994-07-21,4.359375 +LOW,1994-07-22,4.359375 +LOW,1994-07-25,4.375 +LOW,1994-07-26,4.28125 +LOW,1994-07-27,4.34375 +LOW,1994-07-28,4.484375 +LOW,1994-07-29,4.5 +LOW,1994-08-01,4.5625 +LOW,1994-08-02,4.578125 +LOW,1994-08-03,4.515625 +LOW,1994-08-04,4.09375 +LOW,1994-08-05,3.828125 +LOW,1994-08-08,4.015625 +LOW,1994-08-09,3.984375 +LOW,1994-08-10,4.0 +LOW,1994-08-11,3.984375 +LOW,1994-08-12,4.015625 +LOW,1994-08-15,4.34375 +LOW,1994-08-16,4.34375 +LOW,1994-08-17,4.34375 +LOW,1994-08-18,4.34375 +LOW,1994-08-19,4.359375 +LOW,1994-08-22,4.265625 +LOW,1994-08-23,4.421875 +LOW,1994-08-24,4.40625 +LOW,1994-08-25,4.4375 +LOW,1994-08-26,4.5 +LOW,1994-08-29,4.515625 +LOW,1994-08-30,4.515625 +LOW,1994-08-31,4.515625 +LOW,1994-09-01,4.546875 +LOW,1994-09-02,4.515625 +LOW,1994-09-06,4.46875 +LOW,1994-09-07,4.453125 +LOW,1994-09-08,4.515625 +LOW,1994-09-09,4.40625 +LOW,1994-09-12,4.40625 +LOW,1994-09-13,4.328125 +LOW,1994-09-14,4.5625 +LOW,1994-09-15,4.75 +LOW,1994-09-16,4.71875 +LOW,1994-09-19,4.828125 +LOW,1994-09-20,4.859375 +LOW,1994-09-21,4.78125 +LOW,1994-09-22,4.734375 +LOW,1994-09-23,4.671875 +LOW,1994-09-26,4.78125 +LOW,1994-09-27,4.71875 +LOW,1994-09-28,4.875 +LOW,1994-09-29,4.8125 +LOW,1994-09-30,4.828125 +LOW,1994-10-03,4.921875 +LOW,1994-10-04,4.875 +LOW,1994-10-05,4.8125 +LOW,1994-10-06,4.671875 +LOW,1994-10-07,4.59375 +LOW,1994-10-10,4.796875 +LOW,1994-10-11,4.90625 +LOW,1994-10-12,4.9375 +LOW,1994-10-13,4.90625 +LOW,1994-10-14,4.8125 +LOW,1994-10-17,4.828125 +LOW,1994-10-18,4.890625 +LOW,1994-10-19,4.96875 +LOW,1994-10-20,4.875 +LOW,1994-10-21,4.828125 +LOW,1994-10-24,4.765625 +LOW,1994-10-25,4.8125 +LOW,1994-10-26,4.890625 +LOW,1994-10-27,4.828125 +LOW,1994-10-28,5.046875 +LOW,1994-10-31,4.96875 +LOW,1994-11-01,4.984375 +LOW,1994-11-02,5.078125 +LOW,1994-11-03,5.0 +LOW,1994-11-04,4.875 +LOW,1994-11-07,4.796875 +LOW,1994-11-08,4.84375 +LOW,1994-11-09,4.96875 +LOW,1994-11-10,5.015625 +LOW,1994-11-11,4.890625 +LOW,1994-11-14,4.921875 +LOW,1994-11-15,4.875 +LOW,1994-11-16,4.984375 +LOW,1994-11-17,4.90625 +LOW,1994-11-18,4.90625 +LOW,1994-11-21,4.71875 +LOW,1994-11-22,4.609375 +LOW,1994-11-23,4.625 +LOW,1994-11-25,4.625 +LOW,1994-11-28,4.578125 +LOW,1994-11-29,4.796875 +LOW,1994-11-30,4.671875 +LOW,1994-12-01,4.703125 +LOW,1994-12-02,4.765625 +LOW,1994-12-05,4.671875 +LOW,1994-12-06,4.46875 +LOW,1994-12-07,4.515625 +LOW,1994-12-08,4.1875 +LOW,1994-12-09,4.34375 +LOW,1994-12-12,4.21875 +LOW,1994-12-13,4.234375 +LOW,1994-12-14,4.3125 +LOW,1994-12-15,4.359375 +LOW,1994-12-16,4.28125 +LOW,1994-12-19,4.21875 +LOW,1994-12-20,4.203125 +LOW,1994-12-21,4.25 +LOW,1994-12-22,4.296875 +LOW,1994-12-23,4.359375 +LOW,1994-12-27,4.3125 +LOW,1994-12-28,4.25 +LOW,1994-12-29,4.328125 +LOW,1994-12-30,4.34375 +LOW,1995-01-03,4.28125 +LOW,1995-01-04,4.203125 +LOW,1995-01-05,4.203125 +LOW,1995-01-06,4.171875 +LOW,1995-01-09,4.234375 +LOW,1995-01-10,4.375 +LOW,1995-01-11,4.609375 +LOW,1995-01-12,4.578125 +LOW,1995-01-13,4.546875 +LOW,1995-01-16,4.640625 +LOW,1995-01-17,4.703125 +LOW,1995-01-18,4.703125 +LOW,1995-01-19,4.546875 +LOW,1995-01-20,4.578125 +LOW,1995-01-23,4.625 +LOW,1995-01-24,4.640625 +LOW,1995-01-25,4.71875 +LOW,1995-01-26,4.65625 +LOW,1995-01-27,4.71875 +LOW,1995-01-30,4.703125 +LOW,1995-01-31,4.59375 +LOW,1995-02-01,4.71875 +LOW,1995-02-02,4.8125 +LOW,1995-02-03,4.8125 +LOW,1995-02-06,4.765625 +LOW,1995-02-07,4.765625 +LOW,1995-02-08,4.84375 +LOW,1995-02-09,4.734375 +LOW,1995-02-10,4.78125 +LOW,1995-02-13,4.65625 +LOW,1995-02-14,4.4375 +LOW,1995-02-15,4.5 +LOW,1995-02-16,4.4375 +LOW,1995-02-17,4.421875 +LOW,1995-02-21,4.3125 +LOW,1995-02-22,4.453125 +LOW,1995-02-23,4.515625 +LOW,1995-02-24,4.484375 +LOW,1995-02-27,4.375 +LOW,1995-02-28,4.203125 +LOW,1995-03-01,4.21875 +LOW,1995-03-02,4.015625 +LOW,1995-03-03,4.03125 +LOW,1995-03-06,4.046875 +LOW,1995-03-07,4.046875 +LOW,1995-03-08,4.046875 +LOW,1995-03-09,4.0625 +LOW,1995-03-10,4.03125 +LOW,1995-03-13,4.125 +LOW,1995-03-14,4.125 +LOW,1995-03-15,4.125 +LOW,1995-03-16,4.140625 +LOW,1995-03-17,4.1875 +LOW,1995-03-20,4.25 +LOW,1995-03-21,4.265625 +LOW,1995-03-22,4.28125 +LOW,1995-03-23,4.171875 +LOW,1995-03-24,4.140625 +LOW,1995-03-27,4.203125 +LOW,1995-03-28,4.21875 +LOW,1995-03-29,4.21875 +LOW,1995-03-30,4.28125 +LOW,1995-03-31,4.3125 +LOW,1995-04-03,4.46875 +LOW,1995-04-04,4.421875 +LOW,1995-04-05,4.390625 +LOW,1995-04-06,4.359375 +LOW,1995-04-07,4.296875 +LOW,1995-04-10,4.203125 +LOW,1995-04-11,4.0 +LOW,1995-04-12,4.0 +LOW,1995-04-13,4.0 +LOW,1995-04-17,4.046875 +LOW,1995-04-18,4.0 +LOW,1995-04-19,3.90625 +LOW,1995-04-20,3.96875 +LOW,1995-04-21,3.921875 +LOW,1995-04-24,3.53125 +LOW,1995-04-25,3.53125 +LOW,1995-04-26,3.484375 +LOW,1995-04-27,3.5625 +LOW,1995-04-28,3.609375 +LOW,1995-05-01,3.46875 +LOW,1995-05-02,3.4375 +LOW,1995-05-03,3.4375 +LOW,1995-05-04,3.3125 +LOW,1995-05-05,3.328125 +LOW,1995-05-08,3.40625 +LOW,1995-05-09,3.640625 +LOW,1995-05-10,3.671875 +LOW,1995-05-11,3.734375 +LOW,1995-05-12,3.734375 +LOW,1995-05-15,3.734375 +LOW,1995-05-16,3.625 +LOW,1995-05-17,3.578125 +LOW,1995-05-18,3.578125 +LOW,1995-05-19,3.546875 +LOW,1995-05-22,3.53125 +LOW,1995-05-23,3.53125 +LOW,1995-05-24,3.484375 +LOW,1995-05-25,3.4375 +LOW,1995-05-26,3.375 +LOW,1995-05-30,3.359375 +LOW,1995-05-31,3.390625 +LOW,1995-06-01,3.40625 +LOW,1995-06-02,3.40625 +LOW,1995-06-05,3.34375 +LOW,1995-06-06,3.390625 +LOW,1995-06-07,3.421875 +LOW,1995-06-08,3.515625 +LOW,1995-06-09,3.59375 +LOW,1995-06-12,3.625 +LOW,1995-06-13,3.671875 +LOW,1995-06-14,3.640625 +LOW,1995-06-15,3.609375 +LOW,1995-06-16,3.625 +LOW,1995-06-19,3.578125 +LOW,1995-06-20,3.546875 +LOW,1995-06-21,3.578125 +LOW,1995-06-22,3.6875 +LOW,1995-06-23,3.6875 +LOW,1995-06-26,3.625 +LOW,1995-06-27,3.5625 +LOW,1995-06-28,3.59375 +LOW,1995-06-29,3.6875 +LOW,1995-06-30,3.734375 +LOW,1995-07-03,3.796875 +LOW,1995-07-05,3.9375 +LOW,1995-07-06,4.125 +LOW,1995-07-07,4.265625 +LOW,1995-07-10,4.1875 +LOW,1995-07-11,4.203125 +LOW,1995-07-12,4.203125 +LOW,1995-07-13,4.5 +LOW,1995-07-14,4.484375 +LOW,1995-07-17,4.46875 +LOW,1995-07-18,4.515625 +LOW,1995-07-19,4.375 +LOW,1995-07-20,4.359375 +LOW,1995-07-21,4.265625 +LOW,1995-07-24,4.359375 +LOW,1995-07-25,4.5 +LOW,1995-07-26,4.546875 +LOW,1995-07-27,4.59375 +LOW,1995-07-28,4.59375 +LOW,1995-07-31,4.609375 +LOW,1995-08-01,4.515625 +LOW,1995-08-02,4.46875 +LOW,1995-08-03,4.390625 +LOW,1995-08-04,4.46875 +LOW,1995-08-07,4.359375 +LOW,1995-08-08,4.296875 +LOW,1995-08-09,4.390625 +LOW,1995-08-10,4.328125 +LOW,1995-08-11,4.328125 +LOW,1995-08-14,4.453125 +LOW,1995-08-15,4.53125 +LOW,1995-08-16,4.671875 +LOW,1995-08-17,4.65625 +LOW,1995-08-18,4.71875 +LOW,1995-08-21,4.6875 +LOW,1995-08-22,4.578125 +LOW,1995-08-23,4.4375 +LOW,1995-08-24,4.453125 +LOW,1995-08-25,4.453125 +LOW,1995-08-28,4.3125 +LOW,1995-08-29,4.28125 +LOW,1995-08-30,4.359375 +LOW,1995-08-31,4.15625 +LOW,1995-09-01,4.1875 +LOW,1995-09-05,4.15625 +LOW,1995-09-06,4.203125 +LOW,1995-09-07,4.21875 +LOW,1995-09-08,4.28125 +LOW,1995-09-11,4.171875 +LOW,1995-09-12,4.171875 +LOW,1995-09-13,4.09375 +LOW,1995-09-14,3.96875 +LOW,1995-09-15,4.015625 +LOW,1995-09-18,4.078125 +LOW,1995-09-19,4.078125 +LOW,1995-09-20,3.9375 +LOW,1995-09-21,3.890625 +LOW,1995-09-22,3.84375 +LOW,1995-09-25,3.796875 +LOW,1995-09-26,3.75 +LOW,1995-09-27,3.796875 +LOW,1995-09-28,3.75 +LOW,1995-09-29,3.75 +LOW,1995-10-02,3.6875 +LOW,1995-10-03,3.6875 +LOW,1995-10-04,3.671875 +LOW,1995-10-05,3.625 +LOW,1995-10-06,3.6875 +LOW,1995-10-09,3.625 +LOW,1995-10-10,3.5625 +LOW,1995-10-11,3.640625 +LOW,1995-10-12,3.671875 +LOW,1995-10-13,3.703125 +LOW,1995-10-16,3.640625 +LOW,1995-10-17,3.46875 +LOW,1995-10-18,3.5 +LOW,1995-10-19,3.375 +LOW,1995-10-20,3.359375 +LOW,1995-10-23,3.375 +LOW,1995-10-24,3.328125 +LOW,1995-10-25,3.328125 +LOW,1995-10-26,3.3125 +LOW,1995-10-27,3.3125 +LOW,1995-10-30,3.375 +LOW,1995-10-31,3.375 +LOW,1995-11-01,3.53125 +LOW,1995-11-02,3.765625 +LOW,1995-11-03,3.796875 +LOW,1995-11-06,3.796875 +LOW,1995-11-07,3.703125 +LOW,1995-11-08,3.796875 +LOW,1995-11-09,3.828125 +LOW,1995-11-10,3.84375 +LOW,1995-11-13,3.828125 +LOW,1995-11-14,3.875 +LOW,1995-11-15,3.859375 +LOW,1995-11-16,3.890625 +LOW,1995-11-17,3.984375 +LOW,1995-11-20,3.890625 +LOW,1995-11-21,3.890625 +LOW,1995-11-22,3.96875 +LOW,1995-11-24,3.984375 +LOW,1995-11-27,4.078125 +LOW,1995-11-28,4.046875 +LOW,1995-11-29,4.09375 +LOW,1995-11-30,3.9375 +LOW,1995-12-01,3.828125 +LOW,1995-12-04,3.84375 +LOW,1995-12-05,4.03125 +LOW,1995-12-06,4.078125 +LOW,1995-12-07,4.015625 +LOW,1995-12-08,4.03125 +LOW,1995-12-11,4.109375 +LOW,1995-12-12,4.09375 +LOW,1995-12-13,4.03125 +LOW,1995-12-14,4.0625 +LOW,1995-12-15,4.03125 +LOW,1995-12-18,3.953125 +LOW,1995-12-19,4.09375 +LOW,1995-12-20,4.203125 +LOW,1995-12-21,4.25 +LOW,1995-12-22,4.1875 +LOW,1995-12-26,4.15625 +LOW,1995-12-27,4.171875 +LOW,1995-12-28,4.171875 +LOW,1995-12-29,4.1875 +LOW,1996-01-02,4.234375 +LOW,1996-01-03,4.296875 +LOW,1996-01-04,4.328125 +LOW,1996-01-05,3.9375 +LOW,1996-01-08,3.6875 +LOW,1996-01-09,3.765625 +LOW,1996-01-10,3.8125 +LOW,1996-01-11,3.828125 +LOW,1996-01-12,3.703125 +LOW,1996-01-15,3.71875 +LOW,1996-01-16,3.765625 +LOW,1996-01-17,3.6875 +LOW,1996-01-18,3.625 +LOW,1996-01-19,3.625 +LOW,1996-01-22,3.65625 +LOW,1996-01-23,3.671875 +LOW,1996-01-24,3.75 +LOW,1996-01-25,3.6875 +LOW,1996-01-26,3.6875 +LOW,1996-01-29,3.703125 +LOW,1996-01-30,3.78125 +LOW,1996-01-31,3.890625 +LOW,1996-02-01,3.828125 +LOW,1996-02-02,3.796875 +LOW,1996-02-05,3.828125 +LOW,1996-02-06,3.828125 +LOW,1996-02-07,3.828125 +LOW,1996-02-08,3.921875 +LOW,1996-02-09,3.90625 +LOW,1996-02-12,4.03125 +LOW,1996-02-13,4.078125 +LOW,1996-02-14,4.1875 +LOW,1996-02-15,4.171875 +LOW,1996-02-16,4.09375 +LOW,1996-02-20,4.0 +LOW,1996-02-21,4.0625 +LOW,1996-02-22,4.21875 +LOW,1996-02-23,4.25 +LOW,1996-02-26,4.03125 +LOW,1996-02-27,3.984375 +LOW,1996-02-28,4.0 +LOW,1996-02-29,3.875 +LOW,1996-03-01,4.0 +LOW,1996-03-04,4.375 +LOW,1996-03-05,4.328125 +LOW,1996-03-06,4.375 +LOW,1996-03-07,4.53125 +LOW,1996-03-08,4.40625 +LOW,1996-03-11,4.421875 +LOW,1996-03-12,4.390625 +LOW,1996-03-13,4.390625 +LOW,1996-03-14,4.421875 +LOW,1996-03-15,4.40625 +LOW,1996-03-18,4.4375 +LOW,1996-03-19,4.453125 +LOW,1996-03-20,4.390625 +LOW,1996-03-21,4.484375 +LOW,1996-03-22,4.5 +LOW,1996-03-25,4.4375 +LOW,1996-03-26,4.4375 +LOW,1996-03-27,4.375 +LOW,1996-03-28,4.40625 +LOW,1996-03-29,4.46875 +LOW,1996-04-01,4.53125 +LOW,1996-04-02,4.453125 +LOW,1996-04-03,4.53125 +LOW,1996-04-04,4.453125 +LOW,1996-04-08,4.234375 +LOW,1996-04-09,4.25 +LOW,1996-04-10,4.171875 +LOW,1996-04-11,3.75 +LOW,1996-04-12,3.859375 +LOW,1996-04-15,3.875 +LOW,1996-04-16,3.796875 +LOW,1996-04-17,3.75 +LOW,1996-04-18,3.703125 +LOW,1996-04-19,3.75 +LOW,1996-04-22,3.75 +LOW,1996-04-23,3.796875 +LOW,1996-04-24,3.78125 +LOW,1996-04-25,3.875 +LOW,1996-04-26,4.03125 +LOW,1996-04-29,4.015625 +LOW,1996-04-30,4.046875 +LOW,1996-05-01,4.1875 +LOW,1996-05-02,4.03125 +LOW,1996-05-03,4.046875 +LOW,1996-05-06,4.0 +LOW,1996-05-07,4.109375 +LOW,1996-05-08,4.0625 +LOW,1996-05-09,4.078125 +LOW,1996-05-10,4.109375 +LOW,1996-05-13,4.15625 +LOW,1996-05-14,4.390625 +LOW,1996-05-15,4.25 +LOW,1996-05-16,4.296875 +LOW,1996-05-17,4.296875 +LOW,1996-05-20,4.359375 +LOW,1996-05-21,4.46875 +LOW,1996-05-22,4.453125 +LOW,1996-05-23,4.4375 +LOW,1996-05-24,4.328125 +LOW,1996-05-28,4.4375 +LOW,1996-05-29,4.390625 +LOW,1996-05-30,4.328125 +LOW,1996-05-31,4.28125 +LOW,1996-06-03,4.375 +LOW,1996-06-04,4.6875 +LOW,1996-06-05,4.84375 +LOW,1996-06-06,4.734375 +LOW,1996-06-07,4.703125 +LOW,1996-06-10,4.765625 +LOW,1996-06-11,4.765625 +LOW,1996-06-12,4.640625 +LOW,1996-06-13,4.625 +LOW,1996-06-14,4.578125 +LOW,1996-06-17,4.5 +LOW,1996-06-18,4.4375 +LOW,1996-06-19,4.5625 +LOW,1996-06-20,4.671875 +LOW,1996-06-21,4.59375 +LOW,1996-06-24,4.625 +LOW,1996-06-25,4.671875 +LOW,1996-06-26,4.5 +LOW,1996-06-27,4.59375 +LOW,1996-06-28,4.515625 +LOW,1996-07-01,4.4375 +LOW,1996-07-02,4.609375 +LOW,1996-07-03,4.640625 +LOW,1996-07-05,4.4375 +LOW,1996-07-08,4.234375 +LOW,1996-07-09,4.34375 +LOW,1996-07-10,4.3125 +LOW,1996-07-11,4.203125 +LOW,1996-07-12,4.140625 +LOW,1996-07-15,3.9375 +LOW,1996-07-16,3.796875 +LOW,1996-07-17,4.109375 +LOW,1996-07-18,4.28125 +LOW,1996-07-19,4.1875 +LOW,1996-07-22,4.046875 +LOW,1996-07-23,3.9375 +LOW,1996-07-24,3.859375 +LOW,1996-07-25,3.8125 +LOW,1996-07-26,3.859375 +LOW,1996-07-29,3.953125 +LOW,1996-07-30,4.125 +LOW,1996-07-31,4.078125 +LOW,1996-08-01,4.140625 +LOW,1996-08-02,4.34375 +LOW,1996-08-05,4.265625 +LOW,1996-08-06,4.28125 +LOW,1996-08-07,4.34375 +LOW,1996-08-08,4.46875 +LOW,1996-08-09,4.640625 +LOW,1996-08-12,4.703125 +LOW,1996-08-13,4.703125 +LOW,1996-08-14,4.6875 +LOW,1996-08-15,4.71875 +LOW,1996-08-16,4.71875 +LOW,1996-08-19,4.734375 +LOW,1996-08-20,4.625 +LOW,1996-08-21,4.5625 +LOW,1996-08-22,4.671875 +LOW,1996-08-23,4.59375 +LOW,1996-08-26,4.546875 +LOW,1996-08-27,4.6875 +LOW,1996-08-28,4.703125 +LOW,1996-08-29,4.59375 +LOW,1996-08-30,4.515625 +LOW,1996-09-03,4.5 +LOW,1996-09-04,4.609375 +LOW,1996-09-05,4.71875 +LOW,1996-09-06,4.859375 +LOW,1996-09-09,4.953125 +LOW,1996-09-10,4.921875 +LOW,1996-09-11,4.96875 +LOW,1996-09-12,5.0625 +LOW,1996-09-13,5.046875 +LOW,1996-09-16,5.109375 +LOW,1996-09-17,5.0625 +LOW,1996-09-18,5.0625 +LOW,1996-09-19,5.15625 +LOW,1996-09-20,5.1875 +LOW,1996-09-23,5.171875 +LOW,1996-09-24,5.21875 +LOW,1996-09-25,5.109375 +LOW,1996-09-26,5.1875 +LOW,1996-09-27,5.09375 +LOW,1996-09-30,5.109375 +LOW,1996-10-01,5.3125 +LOW,1996-10-02,5.28125 +LOW,1996-10-03,5.1875 +LOW,1996-10-04,5.296875 +LOW,1996-10-07,5.234375 +LOW,1996-10-08,5.296875 +LOW,1996-10-09,5.375 +LOW,1996-10-10,5.34375 +LOW,1996-10-11,5.25 +LOW,1996-10-14,5.28125 +LOW,1996-10-15,5.15625 +LOW,1996-10-16,5.109375 +LOW,1996-10-17,5.09375 +LOW,1996-10-18,5.203125 +LOW,1996-10-21,5.15625 +LOW,1996-10-22,5.015625 +LOW,1996-10-23,5.078125 +LOW,1996-10-24,5.078125 +LOW,1996-10-25,5.0 +LOW,1996-10-28,4.9375 +LOW,1996-10-29,4.96875 +LOW,1996-10-30,4.921875 +LOW,1996-10-31,5.015625 +LOW,1996-11-01,5.0625 +LOW,1996-11-04,5.0625 +LOW,1996-11-05,5.203125 +LOW,1996-11-06,5.421875 +LOW,1996-11-07,4.9375 +LOW,1996-11-08,5.046875 +LOW,1996-11-11,4.921875 +LOW,1996-11-12,4.765625 +LOW,1996-11-13,4.765625 +LOW,1996-11-14,4.8125 +LOW,1996-11-15,4.75 +LOW,1996-11-18,4.84375 +LOW,1996-11-19,4.859375 +LOW,1996-11-20,4.90625 +LOW,1996-11-21,5.0 +LOW,1996-11-22,4.90625 +LOW,1996-11-25,5.0 +LOW,1996-11-26,5.109375 +LOW,1996-11-27,5.109375 +LOW,1996-11-29,5.078125 +LOW,1996-12-02,5.078125 +LOW,1996-12-03,4.953125 +LOW,1996-12-04,4.9375 +LOW,1996-12-05,4.90625 +LOW,1996-12-06,4.890625 +LOW,1996-12-09,4.9375 +LOW,1996-12-10,4.921875 +LOW,1996-12-11,4.859375 +LOW,1996-12-12,4.75 +LOW,1996-12-13,4.765625 +LOW,1996-12-16,4.625 +LOW,1996-12-17,4.671875 +LOW,1996-12-18,4.75 +LOW,1996-12-19,4.6875 +LOW,1996-12-20,4.734375 +LOW,1996-12-23,4.640625 +LOW,1996-12-24,4.65625 +LOW,1996-12-26,4.625 +LOW,1996-12-27,4.640625 +LOW,1996-12-30,4.609375 +LOW,1996-12-31,4.453125 +LOW,1997-01-02,4.375 +LOW,1997-01-03,4.390625 +LOW,1997-01-06,4.109375 +LOW,1997-01-07,4.109375 +LOW,1997-01-08,4.0625 +LOW,1997-01-09,4.171875 +LOW,1997-01-10,4.515625 +LOW,1997-01-13,4.421875 +LOW,1997-01-14,4.5625 +LOW,1997-01-15,4.375 +LOW,1997-01-16,4.390625 +LOW,1997-01-17,4.375 +LOW,1997-01-20,4.328125 +LOW,1997-01-21,4.40625 +LOW,1997-01-22,4.390625 +LOW,1997-01-23,4.234375 +LOW,1997-01-24,4.109375 +LOW,1997-01-27,4.015625 +LOW,1997-01-28,4.015625 +LOW,1997-01-29,4.03125 +LOW,1997-01-30,4.171875 +LOW,1997-01-31,4.140625 +LOW,1997-02-03,4.125 +LOW,1997-02-04,4.125 +LOW,1997-02-05,4.046875 +LOW,1997-02-06,4.15625 +LOW,1997-02-07,4.15625 +LOW,1997-02-10,4.109375 +LOW,1997-02-11,4.078125 +LOW,1997-02-12,4.140625 +LOW,1997-02-13,4.15625 +LOW,1997-02-14,4.1875 +LOW,1997-02-18,4.28125 +LOW,1997-02-19,4.09375 +LOW,1997-02-20,4.0625 +LOW,1997-02-21,4.140625 +LOW,1997-02-24,4.296875 +LOW,1997-02-25,4.5 +LOW,1997-02-26,4.65625 +LOW,1997-02-27,4.484375 +LOW,1997-02-28,4.5625 +LOW,1997-03-03,4.5625 +LOW,1997-03-04,4.578125 +LOW,1997-03-05,4.71875 +LOW,1997-03-06,4.796875 +LOW,1997-03-07,4.8125 +LOW,1997-03-10,4.703125 +LOW,1997-03-11,4.640625 +LOW,1997-03-12,4.625 +LOW,1997-03-13,4.703125 +LOW,1997-03-14,4.875 +LOW,1997-03-17,4.765625 +LOW,1997-03-18,4.8125 +LOW,1997-03-19,4.765625 +LOW,1997-03-20,4.78125 +LOW,1997-03-21,4.875 +LOW,1997-03-24,4.953125 +LOW,1997-03-25,4.953125 +LOW,1997-03-26,4.8125 +LOW,1997-03-27,4.671875 +LOW,1997-03-31,4.671875 +LOW,1997-04-01,4.609375 +LOW,1997-04-02,4.59375 +LOW,1997-04-03,4.59375 +LOW,1997-04-04,4.671875 +LOW,1997-04-07,4.78125 +LOW,1997-04-08,4.84375 +LOW,1997-04-09,4.921875 +LOW,1997-04-10,4.796875 +LOW,1997-04-11,4.59375 +LOW,1997-04-14,4.6875 +LOW,1997-04-15,4.828125 +LOW,1997-04-16,4.859375 +LOW,1997-04-17,4.703125 +LOW,1997-04-18,4.703125 +LOW,1997-04-21,4.625 +LOW,1997-04-22,4.65625 +LOW,1997-04-23,4.640625 +LOW,1997-04-24,4.640625 +LOW,1997-04-25,4.578125 +LOW,1997-04-28,4.59375 +LOW,1997-04-29,4.734375 +LOW,1997-04-30,4.75 +LOW,1997-05-01,4.640625 +LOW,1997-05-02,4.6875 +LOW,1997-05-05,4.859375 +LOW,1997-05-06,4.78125 +LOW,1997-05-07,4.75 +LOW,1997-05-08,4.765625 +LOW,1997-05-09,4.84375 +LOW,1997-05-12,4.859375 +LOW,1997-05-13,4.8125 +LOW,1997-05-14,4.78125 +LOW,1997-05-15,4.828125 +LOW,1997-05-16,4.875 +LOW,1997-05-19,4.84375 +LOW,1997-05-20,4.84375 +LOW,1997-05-21,4.890625 +LOW,1997-05-22,4.84375 +LOW,1997-05-23,4.875 +LOW,1997-05-27,4.875 +LOW,1997-05-28,4.875 +LOW,1997-05-29,4.921875 +LOW,1997-05-30,4.921875 +LOW,1997-06-02,4.921875 +LOW,1997-06-03,4.796875 +LOW,1997-06-04,4.78125 +LOW,1997-06-05,4.71875 +LOW,1997-06-06,4.75 +LOW,1997-06-09,4.78125 +LOW,1997-06-10,4.828125 +LOW,1997-06-11,4.8125 +LOW,1997-06-12,4.84375 +LOW,1997-06-13,4.890625 +LOW,1997-06-16,4.984375 +LOW,1997-06-17,4.84375 +LOW,1997-06-18,4.8125 +LOW,1997-06-19,4.78125 +LOW,1997-06-20,4.71875 +LOW,1997-06-23,4.515625 +LOW,1997-06-24,4.617187976837158 +LOW,1997-06-25,4.640625 +LOW,1997-06-26,4.648437976837158 +LOW,1997-06-27,4.710937976837158 +LOW,1997-06-30,4.640625 +LOW,1997-07-01,4.6875 +LOW,1997-07-02,4.75 +LOW,1997-07-03,4.757812976837158 +LOW,1997-07-07,4.84375 +LOW,1997-07-08,4.820312976837158 +LOW,1997-07-09,4.789062976837158 +LOW,1997-07-10,4.375 +LOW,1997-07-11,4.421875 +LOW,1997-07-14,4.273437976837158 +LOW,1997-07-15,4.320312976837158 +LOW,1997-07-16,4.476562976837158 +LOW,1997-07-17,4.4375 +LOW,1997-07-18,4.460937976837158 +LOW,1997-07-21,4.429687976837158 +LOW,1997-07-22,4.46875 +LOW,1997-07-23,4.53125 +LOW,1997-07-24,4.632812976837158 +LOW,1997-07-25,4.710937976837158 +LOW,1997-07-28,4.679687976837158 +LOW,1997-07-29,4.640625 +LOW,1997-07-30,4.625 +LOW,1997-07-31,4.703125 +LOW,1997-08-01,4.625 +LOW,1997-08-04,4.65625 +LOW,1997-08-05,4.695312976837158 +LOW,1997-08-06,4.71875 +LOW,1997-08-07,4.71875 +LOW,1997-08-08,4.617187976837158 +LOW,1997-08-11,4.625 +LOW,1997-08-12,4.601562976837158 +LOW,1997-08-13,4.5625 +LOW,1997-08-14,4.546875 +LOW,1997-08-15,4.523437976837158 +LOW,1997-08-18,4.453125 +LOW,1997-08-19,4.40625 +LOW,1997-08-20,4.398437976837158 +LOW,1997-08-21,4.359375 +LOW,1997-08-22,4.304687976837158 +LOW,1997-08-25,4.382812976837158 +LOW,1997-08-26,4.375 +LOW,1997-08-27,4.3125 +LOW,1997-08-28,4.320312976837158 +LOW,1997-08-29,4.320312976837158 +LOW,1997-09-02,4.421875 +LOW,1997-09-03,4.5625 +LOW,1997-09-04,4.585937976837158 +LOW,1997-09-05,4.648437976837158 +LOW,1997-09-08,4.75 +LOW,1997-09-09,4.765625 +LOW,1997-09-10,4.820312976837158 +LOW,1997-09-11,4.828125 +LOW,1997-09-12,4.929687976837158 +LOW,1997-09-15,4.898437976837158 +LOW,1997-09-16,4.945312976837158 +LOW,1997-09-17,4.929687976837158 +LOW,1997-09-18,5.0 +LOW,1997-09-19,4.984375 +LOW,1997-09-22,5.015625 +LOW,1997-09-23,4.828125 +LOW,1997-09-24,4.859375 +LOW,1997-09-25,4.8125 +LOW,1997-09-26,4.8125 +LOW,1997-09-29,4.953125 +LOW,1997-09-30,4.859375 +LOW,1997-10-01,4.835937976837158 +LOW,1997-10-02,4.875 +LOW,1997-10-03,4.867187976837158 +LOW,1997-10-06,4.804687976837158 +LOW,1997-10-07,4.8125 +LOW,1997-10-08,4.734375 +LOW,1997-10-09,4.9375 +LOW,1997-10-10,5.0 +LOW,1997-10-13,5.0625 +LOW,1997-10-14,5.28125 +LOW,1997-10-15,5.273437976837158 +LOW,1997-10-16,5.367187976837158 +LOW,1997-10-17,5.359375 +LOW,1997-10-20,5.328125 +LOW,1997-10-21,5.5 +LOW,1997-10-22,5.445312976837158 +LOW,1997-10-23,5.414062976837158 +LOW,1997-10-24,5.445312976837158 +LOW,1997-10-27,5.0 +LOW,1997-10-28,5.164062976837158 +LOW,1997-10-29,5.242187976837158 +LOW,1997-10-30,5.210937976837158 +LOW,1997-10-31,5.203125 +LOW,1997-11-03,5.335937976837158 +LOW,1997-11-04,5.320312976837158 +LOW,1997-11-05,5.34375 +LOW,1997-11-06,5.304687976837158 +LOW,1997-11-07,5.328125 +LOW,1997-11-10,5.289062976837158 +LOW,1997-11-11,5.25 +LOW,1997-11-12,5.382812976837158 +LOW,1997-11-13,5.484375 +LOW,1997-11-14,5.601562976837158 +LOW,1997-11-17,5.960937976837158 +LOW,1997-11-18,6.0 +LOW,1997-11-19,5.96875 +LOW,1997-11-20,6.007812976837158 +LOW,1997-11-21,6.117187976837158 +LOW,1997-11-24,5.9375 +LOW,1997-11-25,5.84375 +LOW,1997-11-26,5.742187976837158 +LOW,1997-11-28,5.742187976837158 +LOW,1997-12-01,5.90625 +LOW,1997-12-02,6.085937976837158 +LOW,1997-12-03,5.953125 +LOW,1997-12-04,6.070312976837158 +LOW,1997-12-05,5.914062976837158 +LOW,1997-12-08,5.84375 +LOW,1997-12-09,5.796875 +LOW,1997-12-10,5.742187976837158 +LOW,1997-12-11,5.695312976837158 +LOW,1997-12-12,5.664062976837158 +LOW,1997-12-15,5.8125 +LOW,1997-12-16,5.859375 +LOW,1997-12-17,5.929687976837158 +LOW,1997-12-18,5.84375 +LOW,1997-12-19,5.898437976837158 +LOW,1997-12-22,5.757812976837158 +LOW,1997-12-23,5.75 +LOW,1997-12-24,5.617187976837158 +LOW,1997-12-26,5.695312976837158 +LOW,1997-12-29,5.765625 +LOW,1997-12-30,5.914062976837158 +LOW,1997-12-31,5.960937976837158 +LOW,1998-01-02,5.921875 +LOW,1998-01-05,5.882812976837158 +LOW,1998-01-06,5.859375 +LOW,1998-01-07,5.734375 +LOW,1998-01-08,5.664062976837158 +LOW,1998-01-09,5.515625 +LOW,1998-01-12,5.5 +LOW,1998-01-13,5.640625 +LOW,1998-01-14,5.734375 +LOW,1998-01-15,5.65625 +LOW,1998-01-16,5.851562976837158 +LOW,1998-01-20,5.953125 +LOW,1998-01-21,5.984375 +LOW,1998-01-22,6.007812976837158 +LOW,1998-01-23,6.101562976837158 +LOW,1998-01-26,6.1875 +LOW,1998-01-27,6.257812976837158 +LOW,1998-01-28,6.242187976837158 +LOW,1998-01-29,6.296875 +LOW,1998-01-30,6.320312976837158 +LOW,1998-02-02,6.570312976837158 +LOW,1998-02-03,6.523437976837158 +LOW,1998-02-04,6.46875 +LOW,1998-02-05,6.789062976837158 +LOW,1998-02-06,6.851562976837158 +LOW,1998-02-09,6.859375 +LOW,1998-02-10,6.929687976837158 +LOW,1998-02-11,6.734375 +LOW,1998-02-12,7.085937976837158 +LOW,1998-02-13,7.0625 +LOW,1998-02-17,7.0 +LOW,1998-02-18,7.046875 +LOW,1998-02-19,7.0 +LOW,1998-02-20,7.039062976837158 +LOW,1998-02-23,7.382812976837158 +LOW,1998-02-24,7.25 +LOW,1998-02-25,7.53125 +LOW,1998-02-26,7.460937976837158 +LOW,1998-02-27,7.304687976837158 +LOW,1998-03-02,7.625 +LOW,1998-03-03,7.71875 +LOW,1998-03-04,7.6875 +LOW,1998-03-05,7.8125 +LOW,1998-03-06,8.125 +LOW,1998-03-09,8.34375 +LOW,1998-03-10,8.460938453674316 +LOW,1998-03-11,8.4375 +LOW,1998-03-12,8.6875 +LOW,1998-03-13,8.523438453674316 +LOW,1998-03-16,8.570313453674316 +LOW,1998-03-17,8.679688453674316 +LOW,1998-03-18,8.523438453674316 +LOW,1998-03-19,8.632813453674316 +LOW,1998-03-20,8.867188453674316 +LOW,1998-03-23,8.703125 +LOW,1998-03-24,8.75 +LOW,1998-03-25,8.921875 +LOW,1998-03-26,9.054688453674316 +LOW,1998-03-27,8.859375 +LOW,1998-03-30,8.773438453674316 +LOW,1998-03-31,8.773438453674316 +LOW,1998-04-01,8.671875 +LOW,1998-04-02,8.570313453674316 +LOW,1998-04-03,8.71875 +LOW,1998-04-06,8.445313453674316 +LOW,1998-04-07,8.265625 +LOW,1998-04-08,8.1875 +LOW,1998-04-09,8.460938453674316 +LOW,1998-04-13,8.695313453674316 +LOW,1998-04-14,8.476563453674316 +LOW,1998-04-15,8.539063453674316 +LOW,1998-04-16,8.390625 +LOW,1998-04-17,8.476563453674316 +LOW,1998-04-20,8.476563453674316 +LOW,1998-04-21,8.59375 +LOW,1998-04-22,8.875 +LOW,1998-04-23,8.726563453674316 +LOW,1998-04-24,8.5625 +LOW,1998-04-27,8.242188453674316 +LOW,1998-04-28,8.140625 +LOW,1998-04-29,8.28125 +LOW,1998-04-30,8.742188453674316 +LOW,1998-05-01,8.695313453674316 +LOW,1998-05-04,8.664063453674316 +LOW,1998-05-05,8.625 +LOW,1998-05-06,8.734375 +LOW,1998-05-07,8.578125 +LOW,1998-05-08,8.46875 +LOW,1998-05-11,8.65625 +LOW,1998-05-12,8.8125 +LOW,1998-05-13,9.09375 +LOW,1998-05-14,9.054688453674316 +LOW,1998-05-15,9.304688453674316 +LOW,1998-05-18,9.046875 +LOW,1998-05-19,9.28125 +LOW,1998-05-20,9.265625 +LOW,1998-05-21,9.492188453674316 +LOW,1998-05-22,9.585938453674316 +LOW,1998-05-26,9.796875 +LOW,1998-05-27,9.679688453674316 +LOW,1998-05-28,9.71875 +LOW,1998-05-29,9.898438453674316 +LOW,1998-06-01,9.992188453674316 +LOW,1998-06-02,9.742188453674316 +LOW,1998-06-03,9.75 +LOW,1998-06-04,9.851563453674316 +LOW,1998-06-05,10.203125 +LOW,1998-06-08,10.289063453674316 +LOW,1998-06-09,10.445313453674316 +LOW,1998-06-10,10.4375 +LOW,1998-06-11,10.375 +LOW,1998-06-12,10.25 +LOW,1998-06-15,9.90625 +LOW,1998-06-16,10.0625 +LOW,1998-06-17,10.25 +LOW,1998-06-18,10.476563453674316 +LOW,1998-06-19,10.210938453674316 +LOW,1998-06-22,10.53125 +LOW,1998-06-23,10.460938453674316 +LOW,1998-06-24,10.65625 +LOW,1998-06-25,10.460938453674316 +LOW,1998-06-26,10.460938453674316 +LOW,1998-06-29,10.453125 +LOW,1998-06-30,10.140625 +LOW,1998-07-01,10.5 +LOW,1998-07-02,10.46875 +LOW,1998-07-06,11.0 +LOW,1998-07-07,11.15625 +LOW,1998-07-08,11.28125 +LOW,1998-07-09,10.75 +LOW,1998-07-10,10.546875 +LOW,1998-07-13,10.484375 +LOW,1998-07-14,10.609375 +LOW,1998-07-15,10.265625 +LOW,1998-07-16,10.453125 +LOW,1998-07-17,10.453125 +LOW,1998-07-20,10.40625 +LOW,1998-07-21,9.90625 +LOW,1998-07-22,10.25 +LOW,1998-07-23,9.59375 +LOW,1998-07-24,9.609375 +LOW,1998-07-27,9.5625 +LOW,1998-07-28,9.140625 +LOW,1998-07-29,9.3125 +LOW,1998-07-30,9.75 +LOW,1998-07-31,9.625 +LOW,1998-08-03,9.4375 +LOW,1998-08-04,8.828125 +LOW,1998-08-05,8.75 +LOW,1998-08-06,9.578125 +LOW,1998-08-07,9.765625 +LOW,1998-08-10,9.640625 +LOW,1998-08-11,9.203125 +LOW,1998-08-12,9.546875 +LOW,1998-08-13,9.59375 +LOW,1998-08-14,9.421875 +LOW,1998-08-17,9.734375 +LOW,1998-08-18,10.03125 +LOW,1998-08-19,9.890625 +LOW,1998-08-20,9.875 +LOW,1998-08-21,9.875 +LOW,1998-08-24,10.1875 +LOW,1998-08-25,10.5625 +LOW,1998-08-26,10.453125 +LOW,1998-08-27,9.90625 +LOW,1998-08-28,9.65625 +LOW,1998-08-31,8.765625 +LOW,1998-09-01,9.4375 +LOW,1998-09-02,8.921875 +LOW,1998-09-03,8.75 +LOW,1998-09-04,8.046875 +LOW,1998-09-08,8.75 +LOW,1998-09-09,8.75 +LOW,1998-09-10,8.5625 +LOW,1998-09-11,9.21875 +LOW,1998-09-14,9.296875 +LOW,1998-09-15,9.296875 +LOW,1998-09-16,9.453125 +LOW,1998-09-17,9.234375 +LOW,1998-09-18,9.203125 +LOW,1998-09-21,9.25 +LOW,1998-09-22,9.375 +LOW,1998-09-23,9.53125 +LOW,1998-09-24,8.609375 +LOW,1998-09-25,8.734375 +LOW,1998-09-28,8.375 +LOW,1998-09-29,8.140625 +LOW,1998-09-30,7.953125 +LOW,1998-10-01,7.65625 +LOW,1998-10-02,7.46875 +LOW,1998-10-05,7.03125 +LOW,1998-10-06,7.0625 +LOW,1998-10-07,6.921875 +LOW,1998-10-08,6.234375 +LOW,1998-10-09,6.625 +LOW,1998-10-12,7.15625 +LOW,1998-10-13,7.4375 +LOW,1998-10-14,7.984375 +LOW,1998-10-15,8.21875 +LOW,1998-10-16,7.96875 +LOW,1998-10-19,8.28125 +LOW,1998-10-20,8.6875 +LOW,1998-10-21,8.515625 +LOW,1998-10-22,8.625 +LOW,1998-10-23,8.359375 +LOW,1998-10-26,8.140625 +LOW,1998-10-27,8.28125 +LOW,1998-10-28,8.625 +LOW,1998-10-29,8.71875 +LOW,1998-10-30,8.4375 +LOW,1998-11-02,8.90625 +LOW,1998-11-03,8.609375 +LOW,1998-11-04,8.6875 +LOW,1998-11-05,9.28125 +LOW,1998-11-06,9.296875 +LOW,1998-11-09,9.015625 +LOW,1998-11-10,9.25 +LOW,1998-11-11,9.578125 +LOW,1998-11-12,9.703125 +LOW,1998-11-13,9.5625 +LOW,1998-11-16,9.71875 +LOW,1998-11-17,9.6875 +LOW,1998-11-18,10.046875 +LOW,1998-11-19,9.90625 +LOW,1998-11-20,9.890625 +LOW,1998-11-23,10.3125 +LOW,1998-11-24,10.25 +LOW,1998-11-25,10.78125 +LOW,1998-11-27,10.890625 +LOW,1998-11-30,10.5625 +LOW,1998-12-01,10.6875 +LOW,1998-12-02,10.984375 +LOW,1998-12-03,11.109375 +LOW,1998-12-04,11.25 +LOW,1998-12-07,11.5 +LOW,1998-12-08,11.546875 +LOW,1998-12-09,11.5 +LOW,1998-12-10,11.28125 +LOW,1998-12-11,10.953125 +LOW,1998-12-14,10.59375 +LOW,1998-12-15,10.890625 +LOW,1998-12-16,11.1875 +LOW,1998-12-17,11.234375 +LOW,1998-12-18,11.5 +LOW,1998-12-21,11.84375 +LOW,1998-12-22,12.09375 +LOW,1998-12-23,12.578125 +LOW,1998-12-24,12.5625 +LOW,1998-12-28,12.6875 +LOW,1998-12-29,12.78125 +LOW,1998-12-30,12.921875 +LOW,1998-12-31,12.796875 +LOW,1999-01-04,12.703125 +LOW,1999-01-05,12.71875 +LOW,1999-01-06,13.0625 +LOW,1999-01-07,13.453125 +LOW,1999-01-08,13.671875 +LOW,1999-01-11,13.3125 +LOW,1999-01-12,13.296875 +LOW,1999-01-13,12.921875 +LOW,1999-01-14,12.84375 +LOW,1999-01-15,12.65625 +LOW,1999-01-19,12.796875 +LOW,1999-01-20,13.046875 +LOW,1999-01-21,12.90625 +LOW,1999-01-22,13.203125 +LOW,1999-01-25,13.3125 +LOW,1999-01-26,13.34375 +LOW,1999-01-27,13.5 +LOW,1999-01-28,14.09375 +LOW,1999-01-29,14.578125 +LOW,1999-02-01,14.265625 +LOW,1999-02-02,14.0 +LOW,1999-02-03,14.09375 +LOW,1999-02-04,14.03125 +LOW,1999-02-05,13.75 +LOW,1999-02-08,13.484375 +LOW,1999-02-09,13.21875 +LOW,1999-02-10,13.125 +LOW,1999-02-11,13.671875 +LOW,1999-02-12,13.5 +LOW,1999-02-16,13.625 +LOW,1999-02-17,13.421875 +LOW,1999-02-18,13.84375 +LOW,1999-02-19,14.265625 +LOW,1999-02-22,14.609375 +LOW,1999-02-23,14.140625 +LOW,1999-02-24,14.625 +LOW,1999-02-25,14.734375 +LOW,1999-02-26,14.828125 +LOW,1999-03-01,14.828125 +LOW,1999-03-02,14.90625 +LOW,1999-03-03,14.9375 +LOW,1999-03-04,14.828125 +LOW,1999-03-05,15.5 +LOW,1999-03-08,15.6875 +LOW,1999-03-09,15.921875 +LOW,1999-03-10,16.21875 +LOW,1999-03-11,16.28125 +LOW,1999-03-12,16.21875 +LOW,1999-03-15,16.046875 +LOW,1999-03-16,15.65625 +LOW,1999-03-17,15.515625 +LOW,1999-03-18,16.234375 +LOW,1999-03-19,15.9375 +LOW,1999-03-22,15.34375 +LOW,1999-03-23,14.84375 +LOW,1999-03-24,15.0 +LOW,1999-03-25,15.84375 +LOW,1999-03-26,15.953125 +LOW,1999-03-29,16.171875 +LOW,1999-03-30,16.0 +LOW,1999-03-31,15.125 +LOW,1999-04-01,15.328125 +LOW,1999-04-05,15.890625 +LOW,1999-04-06,15.46875 +LOW,1999-04-07,15.40625 +LOW,1999-04-08,16.046875 +LOW,1999-04-09,16.078125 +LOW,1999-04-12,16.078125 +LOW,1999-04-13,16.0 +LOW,1999-04-14,15.25 +LOW,1999-04-15,14.640625 +LOW,1999-04-16,14.5 +LOW,1999-04-19,13.859375 +LOW,1999-04-20,14.046875 +LOW,1999-04-21,14.65625 +LOW,1999-04-22,14.828125 +LOW,1999-04-23,14.890625 +LOW,1999-04-26,14.296875 +LOW,1999-04-27,14.015625 +LOW,1999-04-28,14.0 +LOW,1999-04-29,13.0625 +LOW,1999-04-30,13.1875 +LOW,1999-05-03,13.421875 +LOW,1999-05-04,13.3125 +LOW,1999-05-05,13.265625 +LOW,1999-05-06,13.1875 +LOW,1999-05-07,13.640625 +LOW,1999-05-10,13.484375 +LOW,1999-05-11,13.90625 +LOW,1999-05-12,13.734375 +LOW,1999-05-13,13.96875 +LOW,1999-05-14,13.78125 +LOW,1999-05-17,13.671875 +LOW,1999-05-18,13.234375 +LOW,1999-05-19,13.0625 +LOW,1999-05-20,13.4375 +LOW,1999-05-21,13.46875 +LOW,1999-05-24,12.984375 +LOW,1999-05-25,12.953125 +LOW,1999-05-26,13.1875 +LOW,1999-05-27,12.765625 +LOW,1999-05-28,12.921875 +LOW,1999-06-01,12.65625 +LOW,1999-06-02,12.640625 +LOW,1999-06-03,13.3125 +LOW,1999-06-04,14.0 +LOW,1999-06-07,13.625 +LOW,1999-06-08,13.375 +LOW,1999-06-09,13.28125 +LOW,1999-06-10,13.28125 +LOW,1999-06-11,13.6875 +LOW,1999-06-14,13.6875 +LOW,1999-06-15,13.484375 +LOW,1999-06-16,13.734375 +LOW,1999-06-17,13.921875 +LOW,1999-06-18,13.8125 +LOW,1999-06-21,13.90625 +LOW,1999-06-22,13.984375 +LOW,1999-06-23,13.84375 +LOW,1999-06-24,13.484375 +LOW,1999-06-25,13.5 +LOW,1999-06-28,13.84375 +LOW,1999-06-29,14.171875 +LOW,1999-06-30,14.171875 +LOW,1999-07-01,14.0 +LOW,1999-07-02,14.078125 +LOW,1999-07-06,14.125 +LOW,1999-07-07,14.71875 +LOW,1999-07-08,14.546875 +LOW,1999-07-09,14.734375 +LOW,1999-07-12,14.84375 +LOW,1999-07-13,14.5 +LOW,1999-07-14,14.40625 +LOW,1999-07-15,14.859375 +LOW,1999-07-16,14.84375 +LOW,1999-07-19,14.921875 +LOW,1999-07-20,14.578125 +LOW,1999-07-21,14.328125 +LOW,1999-07-22,13.9375 +LOW,1999-07-23,13.875 +LOW,1999-07-26,13.53125 +LOW,1999-07-27,13.421875 +LOW,1999-07-28,13.859375 +LOW,1999-07-29,13.4375 +LOW,1999-07-30,13.1875 +LOW,1999-08-02,12.8125 +LOW,1999-08-03,12.65625 +LOW,1999-08-04,12.015625 +LOW,1999-08-05,11.71875 +LOW,1999-08-06,11.546875 +LOW,1999-08-09,11.25 +LOW,1999-08-10,11.65625 +LOW,1999-08-11,11.75 +LOW,1999-08-12,12.125 +LOW,1999-08-13,12.484375 +LOW,1999-08-16,12.3125 +LOW,1999-08-17,12.21875 +LOW,1999-08-18,12.171875 +LOW,1999-08-19,12.0625 +LOW,1999-08-20,12.03125 +LOW,1999-08-23,12.078125 +LOW,1999-08-24,11.90625 +LOW,1999-08-25,12.03125 +LOW,1999-08-26,11.8125 +LOW,1999-08-27,11.875 +LOW,1999-08-30,11.671875 +LOW,1999-08-31,11.3125 +LOW,1999-09-01,11.34375 +LOW,1999-09-02,11.109375 +LOW,1999-09-03,11.78125 +LOW,1999-09-07,11.5625 +LOW,1999-09-08,11.125 +LOW,1999-09-09,11.171875 +LOW,1999-09-10,11.734375 +LOW,1999-09-13,11.71875 +LOW,1999-09-14,11.875 +LOW,1999-09-15,12.0625 +LOW,1999-09-16,11.875 +LOW,1999-09-17,11.875 +LOW,1999-09-20,11.953125 +LOW,1999-09-21,11.296875 +LOW,1999-09-22,11.203125 +LOW,1999-09-23,10.75 +LOW,1999-09-24,11.234375 +LOW,1999-09-27,11.609375 +LOW,1999-09-28,11.65625 +LOW,1999-09-29,11.796875 +LOW,1999-09-30,12.1875 +LOW,1999-10-01,12.296875 +LOW,1999-10-04,12.484375 +LOW,1999-10-05,12.109375 +LOW,1999-10-06,12.484375 +LOW,1999-10-07,12.375 +LOW,1999-10-08,13.265625 +LOW,1999-10-11,13.625 +LOW,1999-10-12,12.953125 +LOW,1999-10-13,12.46875 +LOW,1999-10-14,12.734375 +LOW,1999-10-15,12.328125 +LOW,1999-10-18,12.234375 +LOW,1999-10-19,12.828125 +LOW,1999-10-20,13.515625 +LOW,1999-10-21,13.515625 +LOW,1999-10-22,13.28125 +LOW,1999-10-25,13.421875 +LOW,1999-10-26,12.65625 +LOW,1999-10-27,12.5625 +LOW,1999-10-28,13.09375 +LOW,1999-10-29,13.84375 +LOW,1999-11-01,14.5 +LOW,1999-11-02,14.296875 +LOW,1999-11-03,13.859375 +LOW,1999-11-04,13.8125 +LOW,1999-11-05,14.1875 +LOW,1999-11-08,14.0 +LOW,1999-11-09,13.546875 +LOW,1999-11-10,13.625 +LOW,1999-11-11,13.859375 +LOW,1999-11-12,14.46875 +LOW,1999-11-15,13.65625 +LOW,1999-11-16,13.796875 +LOW,1999-11-17,13.75 +LOW,1999-11-18,13.953125 +LOW,1999-11-19,13.75 +LOW,1999-11-22,13.359375 +LOW,1999-11-23,13.046875 +LOW,1999-11-24,12.9375 +LOW,1999-11-26,12.796875 +LOW,1999-11-29,12.65625 +LOW,1999-11-30,12.453125 +LOW,1999-12-01,12.328125 +LOW,1999-12-02,13.265625 +LOW,1999-12-03,13.484375 +LOW,1999-12-06,13.671875 +LOW,1999-12-07,13.28125 +LOW,1999-12-08,13.0625 +LOW,1999-12-09,12.875 +LOW,1999-12-10,12.96875 +LOW,1999-12-13,13.578125 +LOW,1999-12-14,13.78125 +LOW,1999-12-15,13.53125 +LOW,1999-12-16,13.75 +LOW,1999-12-17,14.15625 +LOW,1999-12-20,13.734375 +LOW,1999-12-21,13.875 +LOW,1999-12-22,14.125 +LOW,1999-12-23,14.640625 +LOW,1999-12-27,14.875 +LOW,1999-12-28,14.953125 +LOW,1999-12-29,14.90625 +LOW,1999-12-30,14.78125 +LOW,1999-12-31,14.9375 +LOW,2000-01-03,13.9375 +LOW,2000-01-04,13.1875 +LOW,2000-01-05,13.171875 +LOW,2000-01-06,13.140625 +LOW,2000-01-07,13.4375 +LOW,2000-01-10,13.84375 +LOW,2000-01-11,13.40625 +LOW,2000-01-12,13.234375 +LOW,2000-01-13,13.09375 +LOW,2000-01-14,13.53125 +LOW,2000-01-18,13.3125 +LOW,2000-01-19,13.21875 +LOW,2000-01-20,12.6875 +LOW,2000-01-21,11.84375 +LOW,2000-01-24,11.6875 +LOW,2000-01-25,11.5 +LOW,2000-01-26,11.65625 +LOW,2000-01-27,11.453125 +LOW,2000-01-28,11.140625 +LOW,2000-01-31,11.15625 +LOW,2000-02-01,11.765625 +LOW,2000-02-02,11.8125 +LOW,2000-02-03,11.78125 +LOW,2000-02-04,12.09375 +LOW,2000-02-07,11.734375 +LOW,2000-02-08,12.109375 +LOW,2000-02-09,11.59375 +LOW,2000-02-10,11.515625 +LOW,2000-02-11,11.5 +LOW,2000-02-14,11.703125 +LOW,2000-02-15,11.5 +LOW,2000-02-16,10.9375 +LOW,2000-02-17,10.625 +LOW,2000-02-18,10.875 +LOW,2000-02-22,10.765625 +LOW,2000-02-23,10.640625 +LOW,2000-02-24,10.1875 +LOW,2000-02-25,10.4375 +LOW,2000-02-28,11.421875 +LOW,2000-02-29,11.953125 +LOW,2000-03-01,11.953125 +LOW,2000-03-02,11.5 +LOW,2000-03-03,11.75 +LOW,2000-03-06,11.25 +LOW,2000-03-07,10.40625 +LOW,2000-03-08,10.96875 +LOW,2000-03-09,11.609375 +LOW,2000-03-10,11.25 +LOW,2000-03-13,10.875 +LOW,2000-03-14,10.59375 +LOW,2000-03-15,11.328125 +LOW,2000-03-16,12.515625 +LOW,2000-03-17,12.859375 +LOW,2000-03-20,12.640625 +LOW,2000-03-21,12.71875 +LOW,2000-03-22,12.609375 +LOW,2000-03-23,13.140625 +LOW,2000-03-24,13.4375 +LOW,2000-03-27,13.359375 +LOW,2000-03-28,13.375 +LOW,2000-03-29,13.765625 +LOW,2000-03-30,14.5 +LOW,2000-03-31,14.59375 +LOW,2000-04-03,15.125 +LOW,2000-04-04,14.921875 +LOW,2000-04-05,14.90625 +LOW,2000-04-06,15.015625 +LOW,2000-04-07,15.15625 +LOW,2000-04-10,15.359375 +LOW,2000-04-11,15.21875 +LOW,2000-04-12,15.875 +LOW,2000-04-13,14.875 +LOW,2000-04-14,14.18359375 +LOW,2000-04-17,13.609375 +LOW,2000-04-18,13.757813453674316 +LOW,2000-04-19,13.703125 +LOW,2000-04-20,13.828125 +LOW,2000-04-24,14.125 +LOW,2000-04-25,13.6875 +LOW,2000-04-26,13.609375 +LOW,2000-04-27,13.359375 +LOW,2000-04-28,12.375 +LOW,2000-05-01,13.0 +LOW,2000-05-02,12.71875 +LOW,2000-05-03,12.0 +LOW,2000-05-04,11.84375 +LOW,2000-05-05,11.953125 +LOW,2000-05-08,12.265625 +LOW,2000-05-09,12.3125 +LOW,2000-05-10,12.125 +LOW,2000-05-11,12.171875 +LOW,2000-05-12,11.992188453674316 +LOW,2000-05-15,12.671875 +LOW,2000-05-16,12.4375 +LOW,2000-05-17,12.0625 +LOW,2000-05-18,12.25 +LOW,2000-05-19,12.03125 +LOW,2000-05-22,12.21875 +LOW,2000-05-23,12.078125 +LOW,2000-05-24,11.453125 +LOW,2000-05-25,11.6875 +LOW,2000-05-26,11.4375 +LOW,2000-05-30,11.75 +LOW,2000-05-31,11.640625 +LOW,2000-06-01,11.984375 +LOW,2000-06-02,12.6875 +LOW,2000-06-05,12.4375 +LOW,2000-06-06,11.78125 +LOW,2000-06-07,11.296875 +LOW,2000-06-08,10.9375 +LOW,2000-06-09,10.84375 +LOW,2000-06-12,10.53125 +LOW,2000-06-13,11.125 +LOW,2000-06-14,11.15625 +LOW,2000-06-15,11.0 +LOW,2000-06-16,10.75 +LOW,2000-06-19,10.484375 +LOW,2000-06-20,10.234375 +LOW,2000-06-21,10.375 +LOW,2000-06-22,10.53125 +LOW,2000-06-23,10.53125 +LOW,2000-06-26,10.40625 +LOW,2000-06-27,10.671875 +LOW,2000-06-28,10.625 +LOW,2000-06-29,10.3125 +LOW,2000-06-30,10.265625 +LOW,2000-07-03,10.3125 +LOW,2000-07-05,10.484375 +LOW,2000-07-06,10.484375 +LOW,2000-07-07,11.375 +LOW,2000-07-10,11.6875 +LOW,2000-07-11,11.96875 +LOW,2000-07-12,11.96875 +LOW,2000-07-13,11.875 +LOW,2000-07-14,11.96875 +LOW,2000-07-17,12.0 +LOW,2000-07-18,12.03125 +LOW,2000-07-19,11.703125 +LOW,2000-07-20,11.5625 +LOW,2000-07-21,11.28125 +LOW,2000-07-24,10.875 +LOW,2000-07-25,11.125 +LOW,2000-07-26,11.015625 +LOW,2000-07-27,10.984375 +LOW,2000-07-28,10.5625 +LOW,2000-07-31,10.53125 +LOW,2000-08-01,10.71875 +LOW,2000-08-02,10.75 +LOW,2000-08-03,10.5625 +LOW,2000-08-04,10.640625 +LOW,2000-08-07,11.25 +LOW,2000-08-08,11.4375 +LOW,2000-08-09,11.21875 +LOW,2000-08-10,10.875 +LOW,2000-08-11,11.0 +LOW,2000-08-14,11.703125 +LOW,2000-08-15,11.625 +LOW,2000-08-16,11.25 +LOW,2000-08-17,11.625 +LOW,2000-08-18,11.671875 +LOW,2000-08-21,11.515625 +LOW,2000-08-22,11.625 +LOW,2000-08-23,12.109375 +LOW,2000-08-24,12.296875 +LOW,2000-08-25,12.34375 +LOW,2000-08-28,12.15625 +LOW,2000-08-29,12.046875 +LOW,2000-08-30,11.734375 +LOW,2000-08-31,11.20703125 +LOW,2000-09-01,11.703125 +LOW,2000-09-05,11.8125 +LOW,2000-09-06,11.90625 +LOW,2000-09-07,11.765625 +LOW,2000-09-08,12.96875 +LOW,2000-09-11,12.9375 +LOW,2000-09-12,13.4375 +LOW,2000-09-13,12.625 +LOW,2000-09-14,12.140625 +LOW,2000-09-15,12.046875 +LOW,2000-09-18,12.203125 +LOW,2000-09-19,11.859375 +LOW,2000-09-20,11.890625 +LOW,2000-09-21,12.4375 +LOW,2000-09-22,12.6875 +LOW,2000-09-25,12.25 +LOW,2000-09-26,11.78125 +LOW,2000-09-27,11.75 +LOW,2000-09-28,11.5625 +LOW,2000-09-29,11.21875 +LOW,2000-10-02,11.15625 +LOW,2000-10-03,10.65625 +LOW,2000-10-04,10.75 +LOW,2000-10-05,10.53125 +LOW,2000-10-06,10.203125 +LOW,2000-10-09,10.5 +LOW,2000-10-10,10.53125 +LOW,2000-10-11,10.265625 +LOW,2000-10-12,9.453125 +LOW,2000-10-13,9.703125 +LOW,2000-10-16,9.8125 +LOW,2000-10-17,9.359375 +LOW,2000-10-18,9.953125 +LOW,2000-10-19,10.28125 +LOW,2000-10-20,10.28125 +LOW,2000-10-23,10.4375 +LOW,2000-10-24,10.5 +LOW,2000-10-25,10.125 +LOW,2000-10-26,10.234375 +LOW,2000-10-27,10.46875 +LOW,2000-10-30,10.828125 +LOW,2000-10-31,11.421875 +LOW,2000-11-01,11.53125 +LOW,2000-11-02,11.484375 +LOW,2000-11-03,11.140625 +LOW,2000-11-06,11.171875 +LOW,2000-11-07,11.078125 +LOW,2000-11-08,11.453125 +LOW,2000-11-09,10.5625 +LOW,2000-11-10,9.984375 +LOW,2000-11-13,10.0 +LOW,2000-11-14,10.453125 +LOW,2000-11-15,10.0 +LOW,2000-11-16,9.9375 +LOW,2000-11-17,10.203125 +LOW,2000-11-20,10.0 +LOW,2000-11-21,9.875 +LOW,2000-11-22,9.734375 +LOW,2000-11-24,9.765625 +LOW,2000-11-27,9.96875 +LOW,2000-11-28,10.265625 +LOW,2000-11-29,10.234375 +LOW,2000-11-30,10.015625 +LOW,2000-12-01,9.71875 +LOW,2000-12-04,10.109375 +LOW,2000-12-05,10.796875 +LOW,2000-12-06,10.171875 +LOW,2000-12-07,9.984375 +LOW,2000-12-08,9.96875 +LOW,2000-12-11,10.453125 +LOW,2000-12-12,10.640625 +LOW,2000-12-13,10.5625 +LOW,2000-12-14,10.46875 +LOW,2000-12-15,10.265625 +LOW,2000-12-18,10.609375 +LOW,2000-12-19,10.265625 +LOW,2000-12-20,10.0625 +LOW,2000-12-21,10.453125 +LOW,2000-12-22,10.375 +LOW,2000-12-26,10.203125 +LOW,2000-12-27,10.5 +LOW,2000-12-28,10.671875 +LOW,2000-12-29,11.125 +LOW,2001-01-02,11.1875 +LOW,2001-01-03,13.25 +LOW,2001-01-04,13.40625 +LOW,2001-01-05,12.953125 +LOW,2001-01-08,12.34375 +LOW,2001-01-09,12.125 +LOW,2001-01-10,12.59375 +LOW,2001-01-11,12.484375 +LOW,2001-01-12,12.59375 +LOW,2001-01-16,12.375 +LOW,2001-01-17,12.03125 +LOW,2001-01-18,11.53125 +LOW,2001-01-19,11.09375 +LOW,2001-01-22,11.484375 +LOW,2001-01-23,11.96875 +LOW,2001-01-24,11.828125 +LOW,2001-01-25,12.109375 +LOW,2001-01-26,12.203125 +LOW,2001-01-29,12.449999809265137 +LOW,2001-01-30,12.694999694824219 +LOW,2001-01-31,13.362500190734863 +LOW,2001-02-01,13.625 +LOW,2001-02-02,13.460000038146973 +LOW,2001-02-05,13.274999618530273 +LOW,2001-02-06,13.069999694824219 +LOW,2001-02-07,13.047499656677246 +LOW,2001-02-08,12.5 +LOW,2001-02-09,13.3774995803833 +LOW,2001-02-12,13.5 +LOW,2001-02-13,14.0625 +LOW,2001-02-14,14.102499961853027 +LOW,2001-02-15,14.22249984741211 +LOW,2001-02-16,14.125 +LOW,2001-02-20,14.574999809265137 +LOW,2001-02-21,13.577500343322754 +LOW,2001-02-22,13.53499984741211 +LOW,2001-02-23,13.645000457763672 +LOW,2001-02-26,14.727499961853027 +LOW,2001-02-27,14.375 +LOW,2001-02-28,13.970000267028809 +LOW,2001-03-01,13.7524995803833 +LOW,2001-03-02,14.274999618530273 +LOW,2001-03-05,14.287500381469727 +LOW,2001-03-06,14.725000381469727 +LOW,2001-03-07,15.572500228881836 +LOW,2001-03-08,15.477499961853027 +LOW,2001-03-09,15.617500305175781 +LOW,2001-03-12,14.90999984741211 +LOW,2001-03-13,14.90250015258789 +LOW,2001-03-14,14.680000305175781 +LOW,2001-03-15,15.175000190734863 +LOW,2001-03-16,15.005000114440918 +LOW,2001-03-19,15.3125 +LOW,2001-03-20,15.592499732971191 +LOW,2001-03-21,15.512499809265137 +LOW,2001-03-22,14.407500267028809 +LOW,2001-03-23,13.975000381469727 +LOW,2001-03-26,14.225000381469727 +LOW,2001-03-27,14.649999618530273 +LOW,2001-03-28,14.3725004196167 +LOW,2001-03-29,14.662500381469727 +LOW,2001-03-30,14.612500190734863 +LOW,2001-04-02,14.359999656677246 +LOW,2001-04-03,14.274999618530273 +LOW,2001-04-04,14.100000381469727 +LOW,2001-04-05,14.539999961853027 +LOW,2001-04-06,14.337499618530273 +LOW,2001-04-09,13.850000381469727 +LOW,2001-04-10,14.21500015258789 +LOW,2001-04-11,14.0 +LOW,2001-04-12,13.625 +LOW,2001-04-16,13.512499809265137 +LOW,2001-04-17,13.192500114440918 +LOW,2001-04-18,14.824999809265137 +LOW,2001-04-19,14.739999771118164 +LOW,2001-04-20,14.577500343322754 +LOW,2001-04-23,14.577500343322754 +LOW,2001-04-24,14.199999809265137 +LOW,2001-04-25,14.149999618530273 +LOW,2001-04-26,14.574999809265137 +LOW,2001-04-27,15.524999618530273 +LOW,2001-04-30,15.75 +LOW,2001-05-01,16.18000030517578 +LOW,2001-05-02,16.0575008392334 +LOW,2001-05-03,15.729999542236328 +LOW,2001-05-04,16.052499771118164 +LOW,2001-05-07,15.875 +LOW,2001-05-08,15.632499694824219 +LOW,2001-05-09,15.180000305175781 +LOW,2001-05-10,16.010000228881836 +LOW,2001-05-11,16.052499771118164 +LOW,2001-05-14,16.200000762939453 +LOW,2001-05-15,16.452499389648438 +LOW,2001-05-16,16.4375 +LOW,2001-05-17,16.924999237060547 +LOW,2001-05-18,17.100000381469727 +LOW,2001-05-21,18.125 +LOW,2001-05-22,17.75 +LOW,2001-05-23,17.5 +LOW,2001-05-24,17.940000534057617 +LOW,2001-05-25,17.954999923706055 +LOW,2001-05-29,17.584999084472656 +LOW,2001-05-30,17.375 +LOW,2001-05-31,17.38249969482422 +LOW,2001-06-01,17.325000762939453 +LOW,2001-06-04,17.522499084472656 +LOW,2001-06-05,17.795000076293945 +LOW,2001-06-06,18.020000457763672 +LOW,2001-06-07,18.5 +LOW,2001-06-08,18.392499923706055 +LOW,2001-06-11,17.975000381469727 +LOW,2001-06-12,18.1875 +LOW,2001-06-13,18.475000381469727 +LOW,2001-06-14,18.232500076293945 +LOW,2001-06-15,18.094999313354492 +LOW,2001-06-18,18.637500762939453 +LOW,2001-06-19,18.989999771118164 +LOW,2001-06-20,19.34749984741211 +LOW,2001-06-21,19.725000381469727 +LOW,2001-06-22,19.25 +LOW,2001-06-25,18.875 +LOW,2001-06-26,18.950000762939453 +LOW,2001-06-27,18.389999389648438 +LOW,2001-06-28,18.850000381469727 +LOW,2001-06-29,18.137500762939453 +LOW,2001-07-02,18.53499984741211 +LOW,2001-07-03,18.5 +LOW,2001-07-05,18.100000381469727 +LOW,2001-07-06,17.299999237060547 +LOW,2001-07-09,17.200000762939453 +LOW,2001-07-10,16.875 +LOW,2001-07-11,17.270000457763672 +LOW,2001-07-12,18.290000915527344 +LOW,2001-07-13,18.219999313354492 +LOW,2001-07-16,18.155000686645508 +LOW,2001-07-17,18.239999771118164 +LOW,2001-07-18,19.0 +LOW,2001-07-19,19.3700008392334 +LOW,2001-07-20,19.549999237060547 +LOW,2001-07-23,19.145000457763672 +LOW,2001-07-24,18.625 +LOW,2001-07-25,19.1299991607666 +LOW,2001-07-26,19.625 +LOW,2001-07-27,19.450000762939453 +LOW,2001-07-30,19.604999542236328 +LOW,2001-07-31,19.09000015258789 +LOW,2001-08-01,18.559999465942383 +LOW,2001-08-02,18.725000381469727 +LOW,2001-08-03,18.46500015258789 +LOW,2001-08-06,18.204999923706055 +LOW,2001-08-07,18.200000762939453 +LOW,2001-08-08,17.889999389648438 +LOW,2001-08-09,17.94499969482422 +LOW,2001-08-10,18.05500030517578 +LOW,2001-08-13,18.225000381469727 +LOW,2001-08-14,18.59000015258789 +LOW,2001-08-15,18.239999771118164 +LOW,2001-08-16,18.049999237060547 +LOW,2001-08-17,17.520000457763672 +LOW,2001-08-20,18.920000076293945 +LOW,2001-08-21,19.325000762939453 +LOW,2001-08-22,19.399999618530273 +LOW,2001-08-23,18.725000381469727 +LOW,2001-08-24,19.600000381469727 +LOW,2001-08-27,19.2549991607666 +LOW,2001-08-28,19.280000686645508 +LOW,2001-08-29,18.809999465942383 +LOW,2001-08-30,18.25 +LOW,2001-08-31,18.600000381469727 +LOW,2001-09-04,18.674999237060547 +LOW,2001-09-05,18.34000015258789 +LOW,2001-09-06,17.399999618530273 +LOW,2001-09-07,16.0 +LOW,2001-09-10,15.930000305175781 +LOW,2001-09-17,14.1899995803833 +LOW,2001-09-18,14.454999923706055 +LOW,2001-09-19,14.600000381469727 +LOW,2001-09-20,14.079999923706055 +LOW,2001-09-21,13.449999809265137 +LOW,2001-09-24,14.720000267028809 +LOW,2001-09-25,15.239999771118164 +LOW,2001-09-26,15.244999885559082 +LOW,2001-09-27,15.199999809265137 +LOW,2001-09-28,15.824999809265137 +LOW,2001-10-01,15.244999885559082 +LOW,2001-10-02,15.875 +LOW,2001-10-03,16.854999542236328 +LOW,2001-10-04,16.190000534057617 +LOW,2001-10-05,16.149999618530273 +LOW,2001-10-08,15.744999885559082 +LOW,2001-10-09,15.199999809265137 +LOW,2001-10-10,15.899999618530273 +LOW,2001-10-11,17.0 +LOW,2001-10-12,17.344999313354492 +LOW,2001-10-15,17.25 +LOW,2001-10-16,17.350000381469727 +LOW,2001-10-17,16.774999618530273 +LOW,2001-10-18,16.924999237060547 +LOW,2001-10-19,17.200000762939453 +LOW,2001-10-22,17.190000534057617 +LOW,2001-10-23,17.4950008392334 +LOW,2001-10-24,17.149999618530273 +LOW,2001-10-25,17.479999542236328 +LOW,2001-10-26,17.375 +LOW,2001-10-29,16.905000686645508 +LOW,2001-10-30,16.399999618530273 +LOW,2001-10-31,17.049999237060547 +LOW,2001-11-01,17.559999465942383 +LOW,2001-11-02,18.399999618530273 +LOW,2001-11-05,19.170000076293945 +LOW,2001-11-06,19.625 +LOW,2001-11-07,19.44499969482422 +LOW,2001-11-08,19.4950008392334 +LOW,2001-11-09,19.209999084472656 +LOW,2001-11-12,19.594999313354492 +LOW,2001-11-13,20.350000381469727 +LOW,2001-11-14,21.030000686645508 +LOW,2001-11-15,20.854999542236328 +LOW,2001-11-16,20.174999237060547 +LOW,2001-11-19,21.549999237060547 +LOW,2001-11-20,21.030000686645508 +LOW,2001-11-21,20.975000381469727 +LOW,2001-11-23,21.440000534057617 +LOW,2001-11-26,21.40999984741211 +LOW,2001-11-27,21.56999969482422 +LOW,2001-11-28,21.844999313354492 +LOW,2001-11-29,21.760000228881836 +LOW,2001-11-30,22.655000686645508 +LOW,2001-12-03,22.774999618530273 +LOW,2001-12-04,22.760000228881836 +LOW,2001-12-05,23.399999618530273 +LOW,2001-12-06,23.145000457763672 +LOW,2001-12-07,23.155000686645508 +LOW,2001-12-10,22.850000381469727 +LOW,2001-12-11,22.7549991607666 +LOW,2001-12-12,23.06999969482422 +LOW,2001-12-13,22.790000915527344 +LOW,2001-12-14,22.94499969482422 +LOW,2001-12-17,22.924999237060547 +LOW,2001-12-18,22.885000228881836 +LOW,2001-12-19,23.125 +LOW,2001-12-20,23.125 +LOW,2001-12-21,23.75 +LOW,2001-12-24,23.690000534057617 +LOW,2001-12-26,23.690000534057617 +LOW,2001-12-27,23.325000762939453 +LOW,2001-12-28,23.3700008392334 +LOW,2001-12-31,23.204999923706055 +LOW,2002-01-02,22.684999465942383 +LOW,2002-01-03,22.125 +LOW,2002-01-04,22.5 +LOW,2002-01-07,22.225000381469727 +LOW,2002-01-08,22.110000610351562 +LOW,2002-01-09,21.575000762939453 +LOW,2002-01-10,21.59000015258789 +LOW,2002-01-11,21.014999389648438 +LOW,2002-01-14,21.3799991607666 +LOW,2002-01-15,21.0 +LOW,2002-01-16,20.524999618530273 +LOW,2002-01-17,20.850000381469727 +LOW,2002-01-18,21.700000762939453 +LOW,2002-01-22,21.950000762939453 +LOW,2002-01-23,22.350000381469727 +LOW,2002-01-24,22.30500030517578 +LOW,2002-01-25,22.350000381469727 +LOW,2002-01-28,22.895000457763672 +LOW,2002-01-29,21.875 +LOW,2002-01-30,22.395000457763672 +LOW,2002-01-31,23.03499984741211 +LOW,2002-02-01,22.850000381469727 +LOW,2002-02-04,23.18000030517578 +LOW,2002-02-05,23.0 +LOW,2002-02-06,22.579999923706055 +LOW,2002-02-07,21.790000915527344 +LOW,2002-02-08,22.600000381469727 +LOW,2002-02-11,22.815000534057617 +LOW,2002-02-12,22.764999389648438 +LOW,2002-02-13,23.079999923706055 +LOW,2002-02-14,23.059999465942383 +LOW,2002-02-15,22.799999237060547 +LOW,2002-02-19,22.475000381469727 +LOW,2002-02-20,22.93000030517578 +LOW,2002-02-21,22.7549991607666 +LOW,2002-02-22,23.024999618530273 +LOW,2002-02-25,23.7450008392334 +LOW,2002-02-26,23.235000610351562 +LOW,2002-02-27,22.604999542236328 +LOW,2002-02-28,22.625 +LOW,2002-03-01,21.9950008392334 +LOW,2002-03-04,21.649999618530273 +LOW,2002-03-05,20.825000762939453 +LOW,2002-03-06,21.4950008392334 +LOW,2002-03-07,21.530000686645508 +LOW,2002-03-08,21.375 +LOW,2002-03-11,21.125 +LOW,2002-03-12,21.809999465942383 +LOW,2002-03-13,21.989999771118164 +LOW,2002-03-14,21.885000228881836 +LOW,2002-03-15,22.420000076293945 +LOW,2002-03-18,21.915000915527344 +LOW,2002-03-19,22.19499969482422 +LOW,2002-03-20,22.44499969482422 +LOW,2002-03-21,22.415000915527344 +LOW,2002-03-22,22.514999389648438 +LOW,2002-03-25,21.979999542236328 +LOW,2002-03-26,21.975000381469727 +LOW,2002-03-27,21.850000381469727 +LOW,2002-03-28,21.7450008392334 +LOW,2002-04-01,21.614999771118164 +LOW,2002-04-02,21.479999542236328 +LOW,2002-04-03,21.024999618530273 +LOW,2002-04-04,21.3700008392334 +LOW,2002-04-05,21.75 +LOW,2002-04-08,22.100000381469727 +LOW,2002-04-09,22.420000076293945 +LOW,2002-04-10,22.604999542236328 +LOW,2002-04-11,22.075000762939453 +LOW,2002-04-12,22.389999389648438 +LOW,2002-04-15,22.075000762939453 +LOW,2002-04-16,22.59000015258789 +LOW,2002-04-17,22.094999313354492 +LOW,2002-04-18,22.280000686645508 +LOW,2002-04-19,22.25 +LOW,2002-04-22,22.170000076293945 +LOW,2002-04-23,22.1299991607666 +LOW,2002-04-24,21.674999237060547 +LOW,2002-04-25,21.700000762939453 +LOW,2002-04-26,21.434999465942383 +LOW,2002-04-29,21.280000686645508 +LOW,2002-04-30,21.145000457763672 +LOW,2002-05-01,21.34000015258789 +LOW,2002-05-02,21.7450008392334 +LOW,2002-05-03,21.80500030517578 +LOW,2002-05-06,20.950000762939453 +LOW,2002-05-07,20.864999771118164 +LOW,2002-05-08,21.049999237060547 +LOW,2002-05-09,21.399999618530273 +LOW,2002-05-10,20.899999618530273 +LOW,2002-05-13,20.829999923706055 +LOW,2002-05-14,21.875 +LOW,2002-05-15,22.0049991607666 +LOW,2002-05-16,21.829999923706055 +LOW,2002-05-17,22.3799991607666 +LOW,2002-05-20,23.399999618530273 +LOW,2002-05-21,23.065000534057617 +LOW,2002-05-22,23.489999771118164 +LOW,2002-05-23,24.0 +LOW,2002-05-24,24.049999237060547 +LOW,2002-05-28,23.9950008392334 +LOW,2002-05-29,24.020000457763672 +LOW,2002-05-30,23.94499969482422 +LOW,2002-05-31,23.579999923706055 +LOW,2002-06-03,22.625 +LOW,2002-06-04,23.0 +LOW,2002-06-05,23.71500015258789 +LOW,2002-06-06,23.174999237060547 +LOW,2002-06-07,23.174999237060547 +LOW,2002-06-10,23.5 +LOW,2002-06-11,23.575000762939453 +LOW,2002-06-12,23.75 +LOW,2002-06-13,23.405000686645508 +LOW,2002-06-14,23.420000076293945 +LOW,2002-06-17,23.895000457763672 +LOW,2002-06-18,22.600000381469727 +LOW,2002-06-19,22.684999465942383 +LOW,2002-06-20,22.299999237060547 +LOW,2002-06-21,22.200000762939453 +LOW,2002-06-24,22.299999237060547 +LOW,2002-06-25,22.200000762939453 +LOW,2002-06-26,22.204999923706055 +LOW,2002-06-27,22.850000381469727 +LOW,2002-06-28,22.700000762939453 +LOW,2002-07-01,22.18000030517578 +LOW,2002-07-02,21.899999618530273 +LOW,2002-07-03,22.024999618530273 +LOW,2002-07-05,22.844999313354492 +LOW,2002-07-08,23.125 +LOW,2002-07-09,22.325000762939453 +LOW,2002-07-10,21.549999237060547 +LOW,2002-07-11,21.600000381469727 +LOW,2002-07-12,20.09000015258789 +LOW,2002-07-15,20.5 +LOW,2002-07-16,18.799999237060547 +LOW,2002-07-17,19.094999313354492 +LOW,2002-07-18,18.924999237060547 +LOW,2002-07-19,18.014999389648438 +LOW,2002-07-22,17.459999084472656 +LOW,2002-07-23,17.110000610351562 +LOW,2002-07-24,18.75 +LOW,2002-07-25,17.540000915527344 +LOW,2002-07-26,17.795000076293945 +LOW,2002-07-29,18.825000762939453 +LOW,2002-07-30,19.045000076293945 +LOW,2002-07-31,18.924999237060547 +LOW,2002-08-01,17.71500015258789 +LOW,2002-08-02,16.75 +LOW,2002-08-05,16.81999969482422 +LOW,2002-08-06,17.825000762939453 +LOW,2002-08-07,18.239999771118164 +LOW,2002-08-08,17.610000610351562 +LOW,2002-08-09,17.420000076293945 +LOW,2002-08-12,17.31999969482422 +LOW,2002-08-13,17.239999771118164 +LOW,2002-08-14,18.375 +LOW,2002-08-15,18.969999313354492 +LOW,2002-08-16,18.395000457763672 +LOW,2002-08-19,20.5 +LOW,2002-08-20,21.0 +LOW,2002-08-21,21.420000076293945 +LOW,2002-08-22,22.0049991607666 +LOW,2002-08-23,21.40999984741211 +LOW,2002-08-26,21.635000228881836 +LOW,2002-08-27,20.989999771118164 +LOW,2002-08-28,20.524999618530273 +LOW,2002-08-29,20.524999618530273 +LOW,2002-08-30,20.690000534057617 +LOW,2002-09-03,20.514999389648438 +LOW,2002-09-04,21.135000228881836 +LOW,2002-09-05,21.139999389648438 +LOW,2002-09-06,22.014999389648438 +LOW,2002-09-09,22.045000076293945 +LOW,2002-09-10,22.260000228881836 +LOW,2002-09-11,22.600000381469727 +LOW,2002-09-12,21.844999313354492 +LOW,2002-09-13,22.485000610351562 +LOW,2002-09-16,22.735000610351562 +LOW,2002-09-17,22.030000686645508 +LOW,2002-09-18,22.405000686645508 +LOW,2002-09-19,21.649999618530273 +LOW,2002-09-20,21.19499969482422 +LOW,2002-09-23,20.649999618530273 +LOW,2002-09-24,20.30500030517578 +LOW,2002-09-25,20.815000534057617 +LOW,2002-09-26,21.825000762939453 +LOW,2002-09-27,21.239999771118164 +LOW,2002-09-30,20.700000762939453 +LOW,2002-10-01,21.100000381469727 +LOW,2002-10-02,20.584999084472656 +LOW,2002-10-03,19.950000762939453 +LOW,2002-10-04,19.93000030517578 +LOW,2002-10-07,18.735000610351562 +LOW,2002-10-08,19.674999237060547 +LOW,2002-10-09,18.75 +LOW,2002-10-10,18.530000686645508 +LOW,2002-10-11,19.450000762939453 +LOW,2002-10-14,19.854999542236328 +LOW,2002-10-15,20.985000610351562 +LOW,2002-10-16,20.920000076293945 +LOW,2002-10-17,21.375 +LOW,2002-10-18,22.075000762939453 +LOW,2002-10-21,22.200000762939453 +LOW,2002-10-22,21.625 +LOW,2002-10-23,21.625 +LOW,2002-10-24,21.90999984741211 +LOW,2002-10-25,21.924999237060547 +LOW,2002-10-28,21.364999771118164 +LOW,2002-10-29,21.854999542236328 +LOW,2002-10-30,21.475000381469727 +LOW,2002-10-31,20.864999771118164 +LOW,2002-11-01,21.049999237060547 +LOW,2002-11-04,20.600000381469727 +LOW,2002-11-05,20.950000762939453 +LOW,2002-11-06,20.81999969482422 +LOW,2002-11-07,19.985000610351562 +LOW,2002-11-08,19.735000610351562 +LOW,2002-11-11,19.360000610351562 +LOW,2002-11-12,19.774999618530273 +LOW,2002-11-13,20.149999618530273 +LOW,2002-11-14,20.94499969482422 +LOW,2002-11-15,21.25 +LOW,2002-11-18,20.350000381469727 +LOW,2002-11-19,19.489999771118164 +LOW,2002-11-20,18.950000762939453 +LOW,2002-11-21,19.579999923706055 +LOW,2002-11-22,19.450000762939453 +LOW,2002-11-25,19.950000762939453 +LOW,2002-11-26,19.825000762939453 +LOW,2002-11-27,20.75 +LOW,2002-11-29,20.75 +LOW,2002-12-02,20.579999923706055 +LOW,2002-12-03,20.209999084472656 +LOW,2002-12-04,20.799999237060547 +LOW,2002-12-05,20.575000762939453 +LOW,2002-12-06,20.405000686645508 +LOW,2002-12-09,19.924999237060547 +LOW,2002-12-10,20.299999237060547 +LOW,2002-12-11,19.889999389648438 +LOW,2002-12-12,19.895000457763672 +LOW,2002-12-13,19.454999923706055 +LOW,2002-12-16,19.959999084472656 +LOW,2002-12-17,19.399999618530273 +LOW,2002-12-18,19.100000381469727 +LOW,2002-12-19,18.899999618530273 +LOW,2002-12-20,19.18000030517578 +LOW,2002-12-23,18.7450008392334 +LOW,2002-12-24,18.424999237060547 +LOW,2002-12-26,18.65999984741211 +LOW,2002-12-27,18.399999618530273 +LOW,2002-12-30,18.924999237060547 +LOW,2002-12-31,18.75 +LOW,2003-01-02,19.674999237060547 +LOW,2003-01-03,18.459999084472656 +LOW,2003-01-06,18.25 +LOW,2003-01-07,18.475000381469727 +LOW,2003-01-08,18.584999084472656 +LOW,2003-01-09,19.209999084472656 +LOW,2003-01-10,19.225000381469727 +LOW,2003-01-13,19.024999618530273 +LOW,2003-01-14,18.864999771118164 +LOW,2003-01-15,19.0 +LOW,2003-01-16,18.90999984741211 +LOW,2003-01-17,18.350000381469727 +LOW,2003-01-21,17.825000762939453 +LOW,2003-01-22,17.575000762939453 +LOW,2003-01-23,17.5 +LOW,2003-01-24,17.059999465942383 +LOW,2003-01-27,17.200000762939453 +LOW,2003-01-28,17.299999237060547 +LOW,2003-01-29,17.309999465942383 +LOW,2003-01-30,17.0 +LOW,2003-01-31,17.09000015258789 +LOW,2003-02-03,17.649999618530273 +LOW,2003-02-04,17.395000457763672 +LOW,2003-02-05,17.309999465942383 +LOW,2003-02-06,17.31999969482422 +LOW,2003-02-07,17.040000915527344 +LOW,2003-02-10,17.200000762939453 +LOW,2003-02-11,17.28499984741211 +LOW,2003-02-12,17.1299991607666 +LOW,2003-02-13,17.0049991607666 +LOW,2003-02-14,17.479999542236328 +LOW,2003-02-18,17.829999923706055 +LOW,2003-02-19,17.5 +LOW,2003-02-20,17.475000381469727 +LOW,2003-02-21,18.010000228881836 +LOW,2003-02-24,19.049999237060547 +LOW,2003-02-25,19.309999465942383 +LOW,2003-02-26,19.5 +LOW,2003-02-27,19.415000915527344 +LOW,2003-02-28,19.649999618530273 +LOW,2003-03-03,19.635000228881836 +LOW,2003-03-04,18.774999618530273 +LOW,2003-03-05,18.809999465942383 +LOW,2003-03-06,18.725000381469727 +LOW,2003-03-07,19.020000457763672 +LOW,2003-03-10,18.489999771118164 +LOW,2003-03-11,18.200000762939453 +LOW,2003-03-12,18.450000762939453 +LOW,2003-03-13,19.290000915527344 +LOW,2003-03-14,19.524999618530273 +LOW,2003-03-17,20.049999237060547 +LOW,2003-03-18,20.135000228881836 +LOW,2003-03-19,20.469999313354492 +LOW,2003-03-20,20.579999923706055 +LOW,2003-03-21,21.270000457763672 +LOW,2003-03-24,20.395000457763672 +LOW,2003-03-25,20.75 +LOW,2003-03-26,21.014999389648438 +LOW,2003-03-27,20.844999313354492 +LOW,2003-03-28,20.475000381469727 +LOW,2003-03-31,20.40999984741211 +LOW,2003-04-01,20.565000534057617 +LOW,2003-04-02,21.155000686645508 +LOW,2003-04-03,21.514999389648438 +LOW,2003-04-04,21.575000762939453 +LOW,2003-04-07,21.700000762939453 +LOW,2003-04-08,21.559999465942383 +LOW,2003-04-09,21.315000534057617 +LOW,2003-04-10,21.825000762939453 +LOW,2003-04-11,21.950000762939453 +LOW,2003-04-14,22.219999313354492 +LOW,2003-04-15,22.71500015258789 +LOW,2003-04-16,22.350000381469727 +LOW,2003-04-17,22.825000762939453 +LOW,2003-04-21,22.780000686645508 +LOW,2003-04-22,22.850000381469727 +LOW,2003-04-23,22.579999923706055 +LOW,2003-04-24,22.399999618530273 +LOW,2003-04-25,22.209999084472656 +LOW,2003-04-28,22.440000534057617 +LOW,2003-04-29,22.350000381469727 +LOW,2003-04-30,21.94499969482422 +LOW,2003-05-01,21.7549991607666 +LOW,2003-05-02,22.075000762939453 +LOW,2003-05-05,22.024999618530273 +LOW,2003-05-06,22.2450008392334 +LOW,2003-05-07,22.360000610351562 +LOW,2003-05-08,22.299999237060547 +LOW,2003-05-09,22.645000457763672 +LOW,2003-05-12,23.100000381469727 +LOW,2003-05-13,22.774999618530273 +LOW,2003-05-14,22.270000457763672 +LOW,2003-05-15,22.40999984741211 +LOW,2003-05-16,22.149999618530273 +LOW,2003-05-19,20.149999618530273 +LOW,2003-05-20,19.5 +LOW,2003-05-21,20.114999771118164 +LOW,2003-05-22,20.075000762939453 +LOW,2003-05-23,19.934999465942383 +LOW,2003-05-27,20.360000610351562 +LOW,2003-05-28,20.684999465942383 +LOW,2003-05-29,20.545000076293945 +LOW,2003-05-30,21.1299991607666 +LOW,2003-06-02,21.100000381469727 +LOW,2003-06-03,21.8700008392334 +LOW,2003-06-04,22.200000762939453 +LOW,2003-06-05,22.450000762939453 +LOW,2003-06-06,21.979999542236328 +LOW,2003-06-09,21.424999237060547 +LOW,2003-06-10,22.110000610351562 +LOW,2003-06-11,22.059999465942383 +LOW,2003-06-12,22.375 +LOW,2003-06-13,22.075000762939453 +LOW,2003-06-16,22.584999084472656 +LOW,2003-06-17,22.604999542236328 +LOW,2003-06-18,22.65999984741211 +LOW,2003-06-19,22.375 +LOW,2003-06-20,22.100000381469727 +LOW,2003-06-23,21.649999618530273 +LOW,2003-06-24,21.674999237060547 +LOW,2003-06-25,21.700000762939453 +LOW,2003-06-26,21.815000534057617 +LOW,2003-06-27,21.559999465942383 +LOW,2003-06-30,21.475000381469727 +LOW,2003-07-01,21.274999618530273 +LOW,2003-07-02,21.280000686645508 +LOW,2003-07-03,21.059999465942383 +LOW,2003-07-07,21.7549991607666 +LOW,2003-07-08,22.649999618530273 +LOW,2003-07-09,22.475000381469727 +LOW,2003-07-10,22.604999542236328 +LOW,2003-07-11,23.434999465942383 +LOW,2003-07-14,23.604999542236328 +LOW,2003-07-15,23.545000076293945 +LOW,2003-07-16,23.53499984741211 +LOW,2003-07-17,23.31999969482422 +LOW,2003-07-18,23.514999389648438 +LOW,2003-07-21,23.25 +LOW,2003-07-22,23.5 +LOW,2003-07-23,23.75 +LOW,2003-07-24,23.549999237060547 +LOW,2003-07-25,24.114999771118164 +LOW,2003-07-28,24.170000076293945 +LOW,2003-07-29,23.75 +LOW,2003-07-30,23.670000076293945 +LOW,2003-07-31,23.780000686645508 +LOW,2003-08-01,23.5 +LOW,2003-08-04,23.34000015258789 +LOW,2003-08-05,22.96500015258789 +LOW,2003-08-06,22.905000686645508 +LOW,2003-08-07,23.114999771118164 +LOW,2003-08-08,23.450000762939453 +LOW,2003-08-11,23.40999984741211 +LOW,2003-08-12,24.174999237060547 +LOW,2003-08-13,23.93000030517578 +LOW,2003-08-14,24.139999389648438 +LOW,2003-08-15,24.450000762939453 +LOW,2003-08-18,25.979999542236328 +LOW,2003-08-19,26.334999084472656 +LOW,2003-08-20,26.549999237060547 +LOW,2003-08-21,26.735000610351562 +LOW,2003-08-22,26.454999923706055 +LOW,2003-08-25,26.43000030517578 +LOW,2003-08-26,26.309999465942383 +LOW,2003-08-27,26.625 +LOW,2003-08-28,27.2549991607666 +LOW,2003-08-29,27.43000030517578 +LOW,2003-09-02,27.264999389648438 +LOW,2003-09-03,27.53499984741211 +LOW,2003-09-04,27.940000534057617 +LOW,2003-09-05,27.25 +LOW,2003-09-08,26.850000381469727 +LOW,2003-09-09,25.959999084472656 +LOW,2003-09-10,25.530000686645508 +LOW,2003-09-11,25.760000228881836 +LOW,2003-09-12,25.725000381469727 +LOW,2003-09-15,26.350000381469727 +LOW,2003-09-16,26.649999618530273 +LOW,2003-09-17,26.454999923706055 +LOW,2003-09-18,26.75 +LOW,2003-09-19,26.950000762939453 +LOW,2003-09-22,26.55500030517578 +LOW,2003-09-23,26.725000381469727 +LOW,2003-09-24,26.440000534057617 +LOW,2003-09-25,26.704999923706055 +LOW,2003-09-26,26.31999969482422 +LOW,2003-09-29,26.3700008392334 +LOW,2003-09-30,25.950000762939453 +LOW,2003-10-01,26.834999084472656 +LOW,2003-10-02,27.0 +LOW,2003-10-03,27.7450008392334 +LOW,2003-10-06,28.395000457763672 +LOW,2003-10-07,28.75 +LOW,2003-10-08,28.6299991607666 +LOW,2003-10-09,28.8799991607666 +LOW,2003-10-10,28.469999313354492 +LOW,2003-10-13,29.020000457763672 +LOW,2003-10-14,29.25 +LOW,2003-10-15,28.959999084472656 +LOW,2003-10-16,29.239999771118164 +LOW,2003-10-17,28.725000381469727 +LOW,2003-10-20,29.145000457763672 +LOW,2003-10-21,28.895000457763672 +LOW,2003-10-22,28.780000686645508 +LOW,2003-10-23,29.325000762939453 +LOW,2003-10-24,28.924999237060547 +LOW,2003-10-27,29.350000381469727 +LOW,2003-10-28,29.975000381469727 +LOW,2003-10-29,29.649999618530273 +LOW,2003-10-30,29.725000381469727 +LOW,2003-10-31,29.46500015258789 +LOW,2003-11-03,30.024999618530273 +LOW,2003-11-04,29.81999969482422 +LOW,2003-11-05,29.399999618530273 +LOW,2003-11-06,29.584999084472656 +LOW,2003-11-07,29.5 +LOW,2003-11-10,28.9950008392334 +LOW,2003-11-11,29.325000762939453 +LOW,2003-11-12,29.360000610351562 +LOW,2003-11-13,28.975000381469727 +LOW,2003-11-14,29.315000534057617 +LOW,2003-11-17,28.954999923706055 +LOW,2003-11-18,28.584999084472656 +LOW,2003-11-19,28.774999618530273 +LOW,2003-11-20,28.80500030517578 +LOW,2003-11-21,28.7549991607666 +LOW,2003-11-24,29.614999771118164 +LOW,2003-11-25,29.350000381469727 +LOW,2003-11-26,29.065000534057617 +LOW,2003-11-28,29.149999618530273 +LOW,2003-12-01,29.309999465942383 +LOW,2003-12-02,28.774999618530273 +LOW,2003-12-03,28.549999237060547 +LOW,2003-12-04,28.040000915527344 +LOW,2003-12-05,27.934999465942383 +LOW,2003-12-08,28.395000457763672 +LOW,2003-12-09,27.940000534057617 +LOW,2003-12-10,27.229999542236328 +LOW,2003-12-11,27.815000534057617 +LOW,2003-12-12,27.524999618530273 +LOW,2003-12-15,27.09000015258789 +LOW,2003-12-16,26.780000686645508 +LOW,2003-12-17,27.420000076293945 +LOW,2003-12-18,27.80500030517578 +LOW,2003-12-19,27.665000915527344 +LOW,2003-12-22,27.09000015258789 +LOW,2003-12-23,27.030000686645508 +LOW,2003-12-24,27.0 +LOW,2003-12-26,27.43000030517578 +LOW,2003-12-29,27.5 +LOW,2003-12-30,27.475000381469727 +LOW,2003-12-31,27.69499969482422 +LOW,2004-01-02,26.950000762939453 +LOW,2004-01-05,26.885000228881836 +LOW,2004-01-06,27.649999618530273 +LOW,2004-01-07,27.649999618530273 +LOW,2004-01-08,26.93000030517578 +LOW,2004-01-09,26.5 +LOW,2004-01-12,25.7549991607666 +LOW,2004-01-13,26.174999237060547 +LOW,2004-01-14,26.459999084472656 +LOW,2004-01-15,26.545000076293945 +LOW,2004-01-16,26.44499969482422 +LOW,2004-01-20,26.174999237060547 +LOW,2004-01-21,27.100000381469727 +LOW,2004-01-22,27.604999542236328 +LOW,2004-01-23,27.639999389648438 +LOW,2004-01-26,27.809999465942383 +LOW,2004-01-27,27.760000228881836 +LOW,2004-01-28,26.899999618530273 +LOW,2004-01-29,26.649999618530273 +LOW,2004-01-30,26.774999618530273 +LOW,2004-02-02,26.864999771118164 +LOW,2004-02-03,26.614999771118164 +LOW,2004-02-04,26.780000686645508 +LOW,2004-02-05,26.844999313354492 +LOW,2004-02-06,27.334999084472656 +LOW,2004-02-09,27.674999237060547 +LOW,2004-02-10,28.045000076293945 +LOW,2004-02-11,28.829999923706055 +LOW,2004-02-12,28.549999237060547 +LOW,2004-02-13,28.799999237060547 +LOW,2004-02-17,29.084999084472656 +LOW,2004-02-18,28.735000610351562 +LOW,2004-02-19,28.764999389648438 +LOW,2004-02-20,29.190000534057617 +LOW,2004-02-23,28.334999084472656 +LOW,2004-02-24,28.100000381469727 +LOW,2004-02-25,27.764999389648438 +LOW,2004-02-26,27.90999984741211 +LOW,2004-02-27,28.0 +LOW,2004-03-01,28.375 +LOW,2004-03-02,27.639999389648438 +LOW,2004-03-03,27.764999389648438 +LOW,2004-03-04,27.7450008392334 +LOW,2004-03-05,27.735000610351562 +LOW,2004-03-08,27.2549991607666 +LOW,2004-03-09,27.290000915527344 +LOW,2004-03-10,27.0049991607666 +LOW,2004-03-11,26.200000762939453 +LOW,2004-03-12,26.545000076293945 +LOW,2004-03-15,26.2450008392334 +LOW,2004-03-16,26.165000915527344 +LOW,2004-03-17,26.850000381469727 +LOW,2004-03-18,27.420000076293945 +LOW,2004-03-19,27.15999984741211 +LOW,2004-03-22,26.579999923706055 +LOW,2004-03-23,26.44499969482422 +LOW,2004-03-24,26.3700008392334 +LOW,2004-03-25,27.3700008392334 +LOW,2004-03-26,27.809999465942383 +LOW,2004-03-29,28.280000686645508 +LOW,2004-03-30,27.950000762939453 +LOW,2004-03-31,28.065000534057617 +LOW,2004-04-01,27.905000686645508 +LOW,2004-04-02,27.450000762939453 +LOW,2004-04-05,27.690000534057617 +LOW,2004-04-06,27.600000381469727 +LOW,2004-04-07,27.030000686645508 +LOW,2004-04-08,26.75 +LOW,2004-04-12,26.905000686645508 +LOW,2004-04-13,26.579999923706055 +LOW,2004-04-14,26.219999313354492 +LOW,2004-04-15,26.610000610351562 +LOW,2004-04-16,26.6200008392334 +LOW,2004-04-19,26.43000030517578 +LOW,2004-04-20,26.31999969482422 +LOW,2004-04-21,26.024999618530273 +LOW,2004-04-22,26.645000457763672 +LOW,2004-04-23,26.770000457763672 +LOW,2004-04-26,26.645000457763672 +LOW,2004-04-27,26.649999618530273 +LOW,2004-04-28,26.399999618530273 +LOW,2004-04-29,26.1200008392334 +LOW,2004-04-30,26.030000686645508 +LOW,2004-05-03,26.174999237060547 +LOW,2004-05-04,25.875 +LOW,2004-05-05,26.225000381469727 +LOW,2004-05-06,25.75 +LOW,2004-05-07,25.0 +LOW,2004-05-10,24.520000457763672 +LOW,2004-05-11,24.979999542236328 +LOW,2004-05-12,24.774999618530273 +LOW,2004-05-13,25.209999084472656 +LOW,2004-05-14,25.290000915527344 +LOW,2004-05-17,24.84000015258789 +LOW,2004-05-18,25.549999237060547 +LOW,2004-05-19,25.299999237060547 +LOW,2004-05-20,25.684999465942383 +LOW,2004-05-21,25.600000381469727 +LOW,2004-05-24,26.100000381469727 +LOW,2004-05-25,27.024999618530273 +LOW,2004-05-26,27.0 +LOW,2004-05-27,26.985000610351562 +LOW,2004-05-28,26.78499984741211 +LOW,2004-06-01,26.969999313354492 +LOW,2004-06-02,27.0 +LOW,2004-06-03,27.2450008392334 +LOW,2004-06-04,27.184999465942383 +LOW,2004-06-07,27.985000610351562 +LOW,2004-06-08,27.979999542236328 +LOW,2004-06-09,27.5 +LOW,2004-06-10,27.25 +LOW,2004-06-14,27.0049991607666 +LOW,2004-06-15,26.989999771118164 +LOW,2004-06-16,27.075000762939453 +LOW,2004-06-17,27.0049991607666 +LOW,2004-06-18,26.799999237060547 +LOW,2004-06-21,26.834999084472656 +LOW,2004-06-22,26.649999618530273 +LOW,2004-06-23,26.950000762939453 +LOW,2004-06-24,27.010000228881836 +LOW,2004-06-25,27.03499984741211 +LOW,2004-06-28,26.989999771118164 +LOW,2004-06-29,26.309999465942383 +LOW,2004-06-30,26.274999618530273 +LOW,2004-07-01,26.530000686645508 +LOW,2004-07-02,26.739999771118164 +LOW,2004-07-06,26.725000381469727 +LOW,2004-07-07,26.78499984741211 +LOW,2004-07-08,25.780000686645508 +LOW,2004-07-09,25.7549991607666 +LOW,2004-07-12,25.950000762939453 +LOW,2004-07-13,26.299999237060547 +LOW,2004-07-14,26.084999084472656 +LOW,2004-07-15,25.719999313354492 +LOW,2004-07-16,25.15999984741211 +LOW,2004-07-19,24.350000381469727 +LOW,2004-07-20,24.854999542236328 +LOW,2004-07-21,24.649999618530273 +LOW,2004-07-22,24.475000381469727 +LOW,2004-07-23,24.19499969482422 +LOW,2004-07-26,24.125 +LOW,2004-07-27,24.434999465942383 +LOW,2004-07-28,24.28499984741211 +LOW,2004-07-29,24.450000762939453 +LOW,2004-07-30,24.360000610351562 +LOW,2004-08-02,24.325000762939453 +LOW,2004-08-03,24.010000228881836 +LOW,2004-08-04,24.014999389648438 +LOW,2004-08-05,23.3700008392334 +LOW,2004-08-06,23.2450008392334 +LOW,2004-08-09,23.434999465942383 +LOW,2004-08-10,23.790000915527344 +LOW,2004-08-11,23.844999313354492 +LOW,2004-08-12,23.610000610351562 +LOW,2004-08-13,23.325000762939453 +LOW,2004-08-16,24.56999969482422 +LOW,2004-08-17,24.844999313354492 +LOW,2004-08-18,25.34000015258789 +LOW,2004-08-19,25.125 +LOW,2004-08-20,25.15999984741211 +LOW,2004-08-23,25.030000686645508 +LOW,2004-08-24,25.075000762939453 +LOW,2004-08-25,25.049999237060547 +LOW,2004-08-26,25.100000381469727 +LOW,2004-08-27,25.235000610351562 +LOW,2004-08-30,25.010000228881836 +LOW,2004-08-31,24.850000381469727 +LOW,2004-09-01,25.09000015258789 +LOW,2004-09-02,26.014999389648438 +LOW,2004-09-03,26.174999237060547 +LOW,2004-09-07,26.399999618530273 +LOW,2004-09-08,26.149999618530273 +LOW,2004-09-09,26.299999237060547 +LOW,2004-09-10,26.78499984741211 +LOW,2004-09-13,26.684999465942383 +LOW,2004-09-14,26.600000381469727 +LOW,2004-09-15,26.385000228881836 +LOW,2004-09-16,26.600000381469727 +LOW,2004-09-17,26.770000457763672 +LOW,2004-09-20,26.5 +LOW,2004-09-21,26.915000915527344 +LOW,2004-09-22,26.55500030517578 +LOW,2004-09-23,26.635000228881836 +LOW,2004-09-24,26.829999923706055 +LOW,2004-09-27,26.71500015258789 +LOW,2004-09-28,26.8799991607666 +LOW,2004-09-29,27.40999984741211 +LOW,2004-09-30,27.174999237060547 +LOW,2004-10-01,27.59000015258789 +LOW,2004-10-04,27.825000762939453 +LOW,2004-10-05,27.635000228881836 +LOW,2004-10-06,27.69499969482422 +LOW,2004-10-07,27.31999969482422 +LOW,2004-10-08,27.100000381469727 +LOW,2004-10-11,27.520000457763672 +LOW,2004-10-12,27.479999542236328 +LOW,2004-10-13,27.479999542236328 +LOW,2004-10-14,27.385000228881836 +LOW,2004-10-15,27.53499984741211 +LOW,2004-10-18,28.2549991607666 +LOW,2004-10-19,28.200000762939453 +LOW,2004-10-20,28.040000915527344 +LOW,2004-10-21,27.9950008392334 +LOW,2004-10-22,27.6200008392334 +LOW,2004-10-25,27.1200008392334 +LOW,2004-10-26,27.395000457763672 +LOW,2004-10-27,28.084999084472656 +LOW,2004-10-28,28.280000686645508 +LOW,2004-10-29,28.139999389648438 +LOW,2004-11-01,28.725000381469727 +LOW,2004-11-02,29.145000457763672 +LOW,2004-11-03,29.170000076293945 +LOW,2004-11-04,29.665000915527344 +LOW,2004-11-05,29.719999313354492 +LOW,2004-11-08,29.719999313354492 +LOW,2004-11-09,29.709999084472656 +LOW,2004-11-10,29.665000915527344 +LOW,2004-11-11,29.94499969482422 +LOW,2004-11-12,30.125 +LOW,2004-11-15,29.625 +LOW,2004-11-16,29.040000915527344 +LOW,2004-11-17,28.834999084472656 +LOW,2004-11-18,28.799999237060547 +LOW,2004-11-19,28.385000228881836 +LOW,2004-11-22,28.71500015258789 +LOW,2004-11-23,28.614999771118164 +LOW,2004-11-24,28.719999313354492 +LOW,2004-11-26,28.610000610351562 +LOW,2004-11-29,28.209999084472656 +LOW,2004-11-30,27.665000915527344 +LOW,2004-12-01,28.209999084472656 +LOW,2004-12-02,28.704999923706055 +LOW,2004-12-03,28.735000610351562 +LOW,2004-12-06,28.6200008392334 +LOW,2004-12-07,28.674999237060547 +LOW,2004-12-08,29.030000686645508 +LOW,2004-12-09,29.2549991607666 +LOW,2004-12-10,29.290000915527344 +LOW,2004-12-13,29.200000762939453 +LOW,2004-12-14,28.950000762939453 +LOW,2004-12-15,28.959999084472656 +LOW,2004-12-16,28.770000457763672 +LOW,2004-12-17,28.389999389648438 +LOW,2004-12-20,28.229999542236328 +LOW,2004-12-21,28.614999771118164 +LOW,2004-12-22,28.7450008392334 +LOW,2004-12-23,28.649999618530273 +LOW,2004-12-27,28.364999771118164 +LOW,2004-12-28,28.75 +LOW,2004-12-29,28.889999389648438 +LOW,2004-12-30,28.7549991607666 +LOW,2004-12-31,28.795000076293945 +LOW,2005-01-03,28.979999542236328 +LOW,2005-01-04,28.375 +LOW,2005-01-05,28.135000228881836 +LOW,2005-01-06,28.225000381469727 +LOW,2005-01-07,28.329999923706055 +LOW,2005-01-10,28.920000076293945 +LOW,2005-01-11,28.790000915527344 +LOW,2005-01-12,28.690000534057617 +LOW,2005-01-13,28.219999313354492 +LOW,2005-01-14,28.434999465942383 +LOW,2005-01-18,28.719999313354492 +LOW,2005-01-19,28.565000534057617 +LOW,2005-01-20,28.125 +LOW,2005-01-21,27.954999923706055 +LOW,2005-01-24,27.545000076293945 +LOW,2005-01-25,27.825000762939453 +LOW,2005-01-26,28.020000457763672 +LOW,2005-01-27,27.954999923706055 +LOW,2005-01-28,28.09000015258789 +LOW,2005-01-31,28.4950008392334 +LOW,2005-02-01,28.540000915527344 +LOW,2005-02-02,28.649999618530273 +LOW,2005-02-03,28.635000228881836 +LOW,2005-02-04,29.325000762939453 +LOW,2005-02-07,29.475000381469727 +LOW,2005-02-08,29.354999542236328 +LOW,2005-02-09,28.934999465942383 +LOW,2005-02-10,29.524999618530273 +LOW,2005-02-11,29.799999237060547 +LOW,2005-02-14,29.549999237060547 +LOW,2005-02-15,29.600000381469727 +LOW,2005-02-16,29.7549991607666 +LOW,2005-02-17,29.565000534057617 +LOW,2005-02-18,29.375 +LOW,2005-02-22,28.764999389648438 +LOW,2005-02-23,28.950000762939453 +LOW,2005-02-24,29.584999084472656 +LOW,2005-02-25,29.5 +LOW,2005-02-28,29.389999389648438 +LOW,2005-03-01,29.174999237060547 +LOW,2005-03-02,29.014999389648438 +LOW,2005-03-03,29.049999237060547 +LOW,2005-03-04,29.100000381469727 +LOW,2005-03-07,28.975000381469727 +LOW,2005-03-08,28.875 +LOW,2005-03-09,28.600000381469727 +LOW,2005-03-10,28.825000762939453 +LOW,2005-03-11,28.825000762939453 +LOW,2005-03-14,28.739999771118164 +LOW,2005-03-15,28.78499984741211 +LOW,2005-03-16,28.684999465942383 +LOW,2005-03-17,28.59000015258789 +LOW,2005-03-18,28.5049991607666 +LOW,2005-03-21,28.280000686645508 +LOW,2005-03-22,28.125 +LOW,2005-03-23,28.264999389648438 +LOW,2005-03-24,28.405000686645508 +LOW,2005-03-28,28.860000610351562 +LOW,2005-03-29,28.43000030517578 +LOW,2005-03-30,28.44499969482422 +LOW,2005-03-31,28.545000076293945 +LOW,2005-04-01,28.094999313354492 +LOW,2005-04-04,28.235000610351562 +LOW,2005-04-05,28.415000915527344 +LOW,2005-04-06,28.2549991607666 +LOW,2005-04-07,28.170000076293945 +LOW,2005-04-08,27.405000686645508 +LOW,2005-04-11,27.235000610351562 +LOW,2005-04-12,27.655000686645508 +LOW,2005-04-13,26.905000686645508 +LOW,2005-04-14,26.420000076293945 +LOW,2005-04-15,25.81999969482422 +LOW,2005-04-18,26.530000686645508 +LOW,2005-04-19,26.299999237060547 +LOW,2005-04-20,25.75 +LOW,2005-04-21,26.139999389648438 +LOW,2005-04-22,25.940000534057617 +LOW,2005-04-25,26.014999389648438 +LOW,2005-04-26,26.049999237060547 +LOW,2005-04-27,26.139999389648438 +LOW,2005-04-28,25.8700008392334 +LOW,2005-04-29,26.05500030517578 +LOW,2005-05-02,26.344999313354492 +LOW,2005-05-03,26.155000686645508 +LOW,2005-05-04,26.69499969482422 +LOW,2005-05-05,26.69499969482422 +LOW,2005-05-06,26.770000457763672 +LOW,2005-05-09,27.09000015258789 +LOW,2005-05-10,26.875 +LOW,2005-05-11,26.889999389648438 +LOW,2005-05-12,26.415000915527344 +LOW,2005-05-13,26.43000030517578 +LOW,2005-05-16,27.899999618530273 +LOW,2005-05-17,27.93000030517578 +LOW,2005-05-18,28.709999084472656 +LOW,2005-05-19,28.94499969482422 +LOW,2005-05-20,28.719999313354492 +LOW,2005-05-23,28.690000534057617 +LOW,2005-05-24,28.690000534057617 +LOW,2005-05-25,28.459999084472656 +LOW,2005-05-26,28.94499969482422 +LOW,2005-05-27,28.575000762939453 +LOW,2005-05-31,28.604999542236328 +LOW,2005-06-01,28.860000610351562 +LOW,2005-06-02,28.875 +LOW,2005-06-03,28.479999542236328 +LOW,2005-06-06,28.96500015258789 +LOW,2005-06-07,29.5 +LOW,2005-06-08,29.53499984741211 +LOW,2005-06-09,29.40999984741211 +LOW,2005-06-10,29.149999618530273 +LOW,2005-06-13,29.0 +LOW,2005-06-14,29.360000610351562 +LOW,2005-06-15,29.579999923706055 +LOW,2005-06-16,29.530000686645508 +LOW,2005-06-17,29.709999084472656 +LOW,2005-06-20,29.725000381469727 +LOW,2005-06-21,29.350000381469727 +LOW,2005-06-22,29.309999465942383 +LOW,2005-06-23,28.774999618530273 +LOW,2005-06-24,28.375 +LOW,2005-06-27,28.469999313354492 +LOW,2005-06-28,29.0 +LOW,2005-06-29,28.915000915527344 +LOW,2005-06-30,29.110000610351562 +LOW,2005-07-01,28.799999237060547 +LOW,2005-07-05,29.110000610351562 +LOW,2005-07-06,28.924999237060547 +LOW,2005-07-07,29.1299991607666 +LOW,2005-07-08,29.760000228881836 +LOW,2005-07-11,30.364999771118164 +LOW,2005-07-12,31.204999923706055 +LOW,2005-07-13,31.100000381469727 +LOW,2005-07-14,31.450000762939453 +LOW,2005-07-15,31.825000762939453 +LOW,2005-07-18,32.279998779296875 +LOW,2005-07-19,32.9900016784668 +LOW,2005-07-20,33.02000045776367 +LOW,2005-07-21,32.625 +LOW,2005-07-22,32.8650016784668 +LOW,2005-07-25,32.78499984741211 +LOW,2005-07-26,33.150001525878906 +LOW,2005-07-27,33.03499984741211 +LOW,2005-07-28,33.5 +LOW,2005-07-29,33.11000061035156 +LOW,2005-08-01,33.05500030517578 +LOW,2005-08-02,33.040000915527344 +LOW,2005-08-03,32.69499969482422 +LOW,2005-08-04,31.69499969482422 +LOW,2005-08-05,31.53499984741211 +LOW,2005-08-08,31.31999969482422 +LOW,2005-08-09,32.275001525878906 +LOW,2005-08-10,32.65999984741211 +LOW,2005-08-11,32.474998474121094 +LOW,2005-08-12,32.595001220703125 +LOW,2005-08-15,32.94499969482422 +LOW,2005-08-16,32.345001220703125 +LOW,2005-08-17,32.709999084472656 +LOW,2005-08-18,32.84000015258789 +LOW,2005-08-19,32.345001220703125 +LOW,2005-08-22,31.954999923706055 +LOW,2005-08-23,31.905000686645508 +LOW,2005-08-24,31.434999465942383 +LOW,2005-08-25,32.095001220703125 +LOW,2005-08-26,31.59000015258789 +LOW,2005-08-29,32.29999923706055 +LOW,2005-08-30,31.44499969482422 +LOW,2005-08-31,32.154998779296875 +LOW,2005-09-01,32.31999969482422 +LOW,2005-09-02,32.125 +LOW,2005-09-06,33.22999954223633 +LOW,2005-09-07,33.650001525878906 +LOW,2005-09-08,33.5 +LOW,2005-09-09,34.04499816894531 +LOW,2005-09-12,34.404998779296875 +LOW,2005-09-13,33.73500061035156 +LOW,2005-09-14,32.994998931884766 +LOW,2005-09-15,33.040000915527344 +LOW,2005-09-16,32.70000076293945 +LOW,2005-09-19,32.165000915527344 +LOW,2005-09-20,31.565000534057617 +LOW,2005-09-21,31.21500015258789 +LOW,2005-09-22,32.650001525878906 +LOW,2005-09-23,32.69499969482422 +LOW,2005-09-26,32.6349983215332 +LOW,2005-09-27,32.25 +LOW,2005-09-28,31.610000610351562 +LOW,2005-09-29,32.07500076293945 +LOW,2005-09-30,32.20000076293945 +LOW,2005-10-03,32.04999923706055 +LOW,2005-10-04,31.790000915527344 +LOW,2005-10-05,31.350000381469727 +LOW,2005-10-06,31.270000457763672 +LOW,2005-10-07,31.415000915527344 +LOW,2005-10-10,30.950000762939453 +LOW,2005-10-11,30.540000915527344 +LOW,2005-10-12,30.700000762939453 +LOW,2005-10-13,30.354999542236328 +LOW,2005-10-14,30.604999542236328 +LOW,2005-10-17,30.655000686645508 +LOW,2005-10-18,29.924999237060547 +LOW,2005-10-19,30.94499969482422 +LOW,2005-10-20,30.81999969482422 +LOW,2005-10-21,30.610000610351562 +LOW,2005-10-24,30.985000610351562 +LOW,2005-10-25,30.450000762939453 +LOW,2005-10-26,29.954999923706055 +LOW,2005-10-27,29.135000228881836 +LOW,2005-10-28,29.90999984741211 +LOW,2005-10-31,30.385000228881836 +LOW,2005-11-01,30.024999618530273 +LOW,2005-11-02,30.174999237060547 +LOW,2005-11-03,30.53499984741211 +LOW,2005-11-04,30.475000381469727 +LOW,2005-11-07,30.975000381469727 +LOW,2005-11-08,30.25 +LOW,2005-11-09,30.165000915527344 +LOW,2005-11-10,30.5 +LOW,2005-11-11,30.985000610351562 +LOW,2005-11-14,32.44499969482422 +LOW,2005-11-15,32.05500030517578 +LOW,2005-11-16,32.470001220703125 +LOW,2005-11-17,32.79999923706055 +LOW,2005-11-18,32.974998474121094 +LOW,2005-11-21,33.189998626708984 +LOW,2005-11-22,33.52000045776367 +LOW,2005-11-23,33.310001373291016 +LOW,2005-11-25,33.375 +LOW,2005-11-28,33.25 +LOW,2005-11-29,33.875 +LOW,2005-11-30,33.7400016784668 +LOW,2005-12-01,33.88999938964844 +LOW,2005-12-02,33.915000915527344 +LOW,2005-12-05,33.494998931884766 +LOW,2005-12-06,33.68000030517578 +LOW,2005-12-07,33.915000915527344 +LOW,2005-12-08,33.9900016784668 +LOW,2005-12-09,34.0 +LOW,2005-12-12,34.224998474121094 +LOW,2005-12-13,34.404998779296875 +LOW,2005-12-14,34.619998931884766 +LOW,2005-12-15,34.69499969482422 +LOW,2005-12-16,34.70500183105469 +LOW,2005-12-19,34.27000045776367 +LOW,2005-12-20,34.28499984741211 +LOW,2005-12-21,34.61000061035156 +LOW,2005-12-22,33.96500015258789 +LOW,2005-12-23,33.72999954223633 +LOW,2005-12-27,33.494998931884766 +LOW,2005-12-28,33.505001068115234 +LOW,2005-12-29,33.57500076293945 +LOW,2005-12-30,33.33000183105469 +LOW,2006-01-03,33.53499984741211 +LOW,2006-01-04,33.119998931884766 +LOW,2006-01-05,32.73500061035156 +LOW,2006-01-06,32.349998474121094 +LOW,2006-01-09,32.540000915527344 +LOW,2006-01-10,32.970001220703125 +LOW,2006-01-11,33.42499923706055 +LOW,2006-01-12,33.16999816894531 +LOW,2006-01-13,33.119998931884766 +LOW,2006-01-17,32.665000915527344 +LOW,2006-01-18,32.32500076293945 +LOW,2006-01-19,32.35499954223633 +LOW,2006-01-20,31.565000534057617 +LOW,2006-01-23,31.6299991607666 +LOW,2006-01-24,32.084999084472656 +LOW,2006-01-25,31.895000457763672 +LOW,2006-01-26,32.595001220703125 +LOW,2006-01-27,32.55500030517578 +LOW,2006-01-30,31.989999771118164 +LOW,2006-01-31,31.774999618530273 +LOW,2006-02-01,31.665000915527344 +LOW,2006-02-02,32.084999084472656 +LOW,2006-02-03,31.760000228881836 +LOW,2006-02-06,31.459999084472656 +LOW,2006-02-07,30.934999465942383 +LOW,2006-02-08,31.25 +LOW,2006-02-09,31.25 +LOW,2006-02-10,31.309999465942383 +LOW,2006-02-13,31.780000686645508 +LOW,2006-02-14,32.7400016784668 +LOW,2006-02-15,33.02000045776367 +LOW,2006-02-16,33.31999969482422 +LOW,2006-02-17,33.1349983215332 +LOW,2006-02-21,32.775001525878906 +LOW,2006-02-22,32.994998931884766 +LOW,2006-02-23,32.73500061035156 +LOW,2006-02-24,32.7599983215332 +LOW,2006-02-27,34.650001525878906 +LOW,2006-02-28,34.09000015258789 +LOW,2006-03-01,34.15999984741211 +LOW,2006-03-02,34.130001068115234 +LOW,2006-03-03,33.69499969482422 +LOW,2006-03-06,33.34000015258789 +LOW,2006-03-07,32.959999084472656 +LOW,2006-03-08,33.334999084472656 +LOW,2006-03-09,32.70000076293945 +LOW,2006-03-10,32.70000076293945 +LOW,2006-03-13,32.92499923706055 +LOW,2006-03-14,33.755001068115234 +LOW,2006-03-15,33.72999954223633 +LOW,2006-03-16,33.900001525878906 +LOW,2006-03-17,34.314998626708984 +LOW,2006-03-20,34.0 +LOW,2006-03-21,33.81999969482422 +LOW,2006-03-22,33.625 +LOW,2006-03-23,33.28499984741211 +LOW,2006-03-24,33.08000183105469 +LOW,2006-03-27,32.95000076293945 +LOW,2006-03-28,32.84000015258789 +LOW,2006-03-29,32.845001220703125 +LOW,2006-03-30,32.3849983215332 +LOW,2006-03-31,32.220001220703125 +LOW,2006-04-03,32.09000015258789 +LOW,2006-04-04,32.755001068115234 +LOW,2006-04-05,33.349998474121094 +LOW,2006-04-06,33.19499969482422 +LOW,2006-04-07,32.69499969482422 +LOW,2006-04-10,32.584999084472656 +LOW,2006-04-11,32.349998474121094 +LOW,2006-04-12,32.07500076293945 +LOW,2006-04-13,32.14500045776367 +LOW,2006-04-17,31.7549991607666 +LOW,2006-04-18,32.064998626708984 +LOW,2006-04-19,31.899999618530273 +LOW,2006-04-20,31.850000381469727 +LOW,2006-04-21,31.639999389648438 +LOW,2006-04-24,31.415000915527344 +LOW,2006-04-25,31.295000076293945 +LOW,2006-04-26,31.43000030517578 +LOW,2006-04-27,31.674999237060547 +LOW,2006-04-28,31.524999618530273 +LOW,2006-05-01,31.774999618530273 +LOW,2006-05-02,31.350000381469727 +LOW,2006-05-03,31.174999237060547 +LOW,2006-05-04,31.3700008392334 +LOW,2006-05-05,32.65999984741211 +LOW,2006-05-08,32.48500061035156 +LOW,2006-05-09,32.71500015258789 +LOW,2006-05-10,32.22999954223633 +LOW,2006-05-11,32.154998779296875 +LOW,2006-05-12,31.635000228881836 +LOW,2006-05-15,31.6200008392334 +LOW,2006-05-16,31.2549991607666 +LOW,2006-05-17,30.635000228881836 +LOW,2006-05-18,30.75 +LOW,2006-05-19,31.31999969482422 +LOW,2006-05-22,29.90999984741211 +LOW,2006-05-23,29.704999923706055 +LOW,2006-05-24,30.329999923706055 +LOW,2006-05-25,31.020000457763672 +LOW,2006-05-26,30.924999237060547 +LOW,2006-05-30,30.4950008392334 +LOW,2006-05-31,31.139999389648438 +LOW,2006-06-01,31.729999542236328 +LOW,2006-06-02,31.729999542236328 +LOW,2006-06-05,31.059999465942383 +LOW,2006-06-06,30.7549991607666 +LOW,2006-06-07,30.4950008392334 +LOW,2006-06-08,31.059999465942383 +LOW,2006-06-09,31.114999771118164 +LOW,2006-06-12,30.649999618530273 +LOW,2006-06-13,30.8799991607666 +LOW,2006-06-14,31.135000228881836 +LOW,2006-06-15,31.565000534057617 +LOW,2006-06-16,31.1200008392334 +LOW,2006-06-19,30.790000915527344 +LOW,2006-06-20,30.594999313354492 +LOW,2006-06-21,30.905000686645508 +LOW,2006-06-22,30.575000762939453 +LOW,2006-06-23,30.43000030517578 +LOW,2006-06-26,31.0049991607666 +LOW,2006-06-27,30.5 +LOW,2006-06-28,30.270000457763672 +LOW,2006-06-29,30.895000457763672 +LOW,2006-06-30,30.334999084472656 +LOW,2006-07-03,30.420000076293945 +LOW,2006-07-05,30.40999984741211 +LOW,2006-07-06,30.280000686645508 +LOW,2006-07-07,28.959999084472656 +LOW,2006-07-10,28.700000762939453 +LOW,2006-07-11,28.530000686645508 +LOW,2006-07-12,27.440000534057617 +LOW,2006-07-13,27.959999084472656 +LOW,2006-07-14,27.8799991607666 +LOW,2006-07-17,27.940000534057617 +LOW,2006-07-18,27.770000457763672 +LOW,2006-07-19,28.68000030517578 +LOW,2006-07-20,28.170000076293945 +LOW,2006-07-21,28.110000610351562 +LOW,2006-07-24,28.850000381469727 +LOW,2006-07-25,29.309999465942383 +LOW,2006-07-26,28.75 +LOW,2006-07-27,28.450000762939453 +LOW,2006-07-28,28.700000762939453 +LOW,2006-07-31,28.350000381469727 +LOW,2006-08-01,28.149999618530273 +LOW,2006-08-02,28.5 +LOW,2006-08-03,29.010000228881836 +LOW,2006-08-04,28.780000686645508 +LOW,2006-08-07,28.649999618530273 +LOW,2006-08-08,28.309999465942383 +LOW,2006-08-09,27.389999389648438 +LOW,2006-08-10,28.020000457763672 +LOW,2006-08-11,28.100000381469727 +LOW,2006-08-14,28.100000381469727 +LOW,2006-08-15,28.639999389648438 +LOW,2006-08-16,28.850000381469727 +LOW,2006-08-17,29.450000762939453 +LOW,2006-08-18,29.520000457763672 +LOW,2006-08-21,28.350000381469727 +LOW,2006-08-22,27.920000076293945 +LOW,2006-08-23,27.110000610351562 +LOW,2006-08-24,26.3700008392334 +LOW,2006-08-25,26.75 +LOW,2006-08-28,27.1299991607666 +LOW,2006-08-29,27.229999542236328 +LOW,2006-08-30,27.25 +LOW,2006-08-31,27.059999465942383 +LOW,2006-09-01,27.329999923706055 +LOW,2006-09-05,27.81999969482422 +LOW,2006-09-06,27.450000762939453 +LOW,2006-09-07,27.09000015258789 +LOW,2006-09-08,27.239999771118164 +LOW,2006-09-11,27.860000610351562 +LOW,2006-09-12,28.850000381469727 +LOW,2006-09-13,28.959999084472656 +LOW,2006-09-14,29.329999923706055 +LOW,2006-09-15,29.350000381469727 +LOW,2006-09-18,28.8799991607666 +LOW,2006-09-19,28.559999465942383 +LOW,2006-09-20,28.309999465942383 +LOW,2006-09-21,28.3700008392334 +LOW,2006-09-22,28.329999923706055 +LOW,2006-09-25,28.84000015258789 +LOW,2006-09-26,28.850000381469727 +LOW,2006-09-27,28.3700008392334 +LOW,2006-09-28,28.649999618530273 +LOW,2006-09-29,28.059999465942383 +LOW,2006-10-02,28.15999984741211 +LOW,2006-10-03,28.6299991607666 +LOW,2006-10-04,29.959999084472656 +LOW,2006-10-05,30.049999237060547 +LOW,2006-10-06,29.209999084472656 +LOW,2006-10-09,29.739999771118164 +LOW,2006-10-10,30.200000762939453 +LOW,2006-10-11,30.5 +LOW,2006-10-12,31.079999923706055 +LOW,2006-10-13,30.950000762939453 +LOW,2006-10-16,31.139999389648438 +LOW,2006-10-17,30.549999237060547 +LOW,2006-10-18,31.299999237060547 +LOW,2006-10-19,30.5 +LOW,2006-10-20,30.25 +LOW,2006-10-23,30.889999389648438 +LOW,2006-10-24,30.450000762939453 +LOW,2006-10-25,30.0 +LOW,2006-10-26,30.639999389648438 +LOW,2006-10-27,30.34000015258789 +LOW,2006-10-30,30.290000915527344 +LOW,2006-10-31,30.139999389648438 +LOW,2006-11-01,29.6200008392334 +LOW,2006-11-02,29.469999313354492 +LOW,2006-11-03,29.049999237060547 +LOW,2006-11-06,28.81999969482422 +LOW,2006-11-07,29.329999923706055 +LOW,2006-11-08,29.520000457763672 +LOW,2006-11-09,29.100000381469727 +LOW,2006-11-10,29.170000076293945 +LOW,2006-11-13,29.0 +LOW,2006-11-14,30.229999542236328 +LOW,2006-11-15,30.540000915527344 +LOW,2006-11-16,30.709999084472656 +LOW,2006-11-17,30.479999542236328 +LOW,2006-11-20,30.579999923706055 +LOW,2006-11-21,30.68000030517578 +LOW,2006-11-22,30.34000015258789 +LOW,2006-11-24,30.0 +LOW,2006-11-27,30.399999618530273 +LOW,2006-11-28,29.920000076293945 +LOW,2006-11-29,30.100000381469727 +LOW,2006-11-30,30.15999984741211 +LOW,2006-12-01,30.889999389648438 +LOW,2006-12-04,30.790000915527344 +LOW,2006-12-05,31.239999771118164 +LOW,2006-12-06,31.639999389648438 +LOW,2006-12-07,30.8700008392334 +LOW,2006-12-08,30.809999465942383 +LOW,2006-12-11,30.899999618530273 +LOW,2006-12-12,30.6299991607666 +LOW,2006-12-13,30.549999237060547 +LOW,2006-12-14,31.459999084472656 +LOW,2006-12-15,31.40999984741211 +LOW,2006-12-18,31.079999923706055 +LOW,2006-12-19,30.940000534057617 +LOW,2006-12-20,30.510000228881836 +LOW,2006-12-21,30.229999542236328 +LOW,2006-12-22,30.43000030517578 +LOW,2006-12-26,30.600000381469727 +LOW,2006-12-27,31.200000762939453 +LOW,2006-12-28,31.239999771118164 +LOW,2006-12-29,31.149999618530273 +LOW,2007-01-03,32.040000915527344 +LOW,2007-01-04,32.18000030517578 +LOW,2007-01-05,31.790000915527344 +LOW,2007-01-08,31.700000762939453 +LOW,2007-01-09,31.8700008392334 +LOW,2007-01-10,32.470001220703125 +LOW,2007-01-11,33.04999923706055 +LOW,2007-01-12,33.060001373291016 +LOW,2007-01-16,33.400001525878906 +LOW,2007-01-17,33.20000076293945 +LOW,2007-01-18,33.59000015258789 +LOW,2007-01-19,33.709999084472656 +LOW,2007-01-22,33.43000030517578 +LOW,2007-01-23,33.63999938964844 +LOW,2007-01-24,33.59000015258789 +LOW,2007-01-25,33.08000183105469 +LOW,2007-01-26,32.58000183105469 +LOW,2007-01-29,32.66999816894531 +LOW,2007-01-30,32.5 +LOW,2007-01-31,33.709999084472656 +LOW,2007-02-01,34.2400016784668 +LOW,2007-02-02,34.150001525878906 +LOW,2007-02-05,34.11000061035156 +LOW,2007-02-06,34.119998931884766 +LOW,2007-02-07,34.06999969482422 +LOW,2007-02-08,33.75 +LOW,2007-02-09,33.41999816894531 +LOW,2007-02-12,33.5 +LOW,2007-02-13,33.61000061035156 +LOW,2007-02-14,33.439998626708984 +LOW,2007-02-15,33.880001068115234 +LOW,2007-02-16,33.27000045776367 +LOW,2007-02-20,33.72999954223633 +LOW,2007-02-21,33.72999954223633 +LOW,2007-02-22,33.630001068115234 +LOW,2007-02-23,34.93000030517578 +LOW,2007-02-26,34.34000015258789 +LOW,2007-02-27,33.2599983215332 +LOW,2007-02-28,32.54999923706055 +LOW,2007-03-01,32.209999084472656 +LOW,2007-03-02,31.940000534057617 +LOW,2007-03-05,31.770000457763672 +LOW,2007-03-06,32.52000045776367 +LOW,2007-03-07,32.58000183105469 +LOW,2007-03-08,32.529998779296875 +LOW,2007-03-09,32.34000015258789 +LOW,2007-03-12,32.34000015258789 +LOW,2007-03-13,30.739999771118164 +LOW,2007-03-14,31.030000686645508 +LOW,2007-03-15,31.209999084472656 +LOW,2007-03-16,30.93000030517578 +LOW,2007-03-19,31.1299991607666 +LOW,2007-03-20,31.290000915527344 +LOW,2007-03-21,32.2599983215332 +LOW,2007-03-22,32.2400016784668 +LOW,2007-03-23,32.369998931884766 +LOW,2007-03-26,32.13999938964844 +LOW,2007-03-27,31.739999771118164 +LOW,2007-03-28,31.020000457763672 +LOW,2007-03-29,31.139999389648438 +LOW,2007-03-30,31.489999771118164 +LOW,2007-04-02,31.079999923706055 +LOW,2007-04-03,31.700000762939453 +LOW,2007-04-04,31.3700008392334 +LOW,2007-04-05,31.389999389648438 +LOW,2007-04-09,31.5 +LOW,2007-04-10,31.610000610351562 +LOW,2007-04-11,31.219999313354492 +LOW,2007-04-12,31.290000915527344 +LOW,2007-04-13,31.139999389648438 +LOW,2007-04-16,31.309999465942383 +LOW,2007-04-17,31.84000015258789 +LOW,2007-04-18,31.520000457763672 +LOW,2007-04-19,31.510000228881836 +LOW,2007-04-20,32.02000045776367 +LOW,2007-04-23,31.549999237060547 +LOW,2007-04-24,31.100000381469727 +LOW,2007-04-25,31.149999618530273 +LOW,2007-04-26,30.969999313354492 +LOW,2007-04-27,30.850000381469727 +LOW,2007-04-30,30.559999465942383 +LOW,2007-05-01,30.700000762939453 +LOW,2007-05-02,30.68000030517578 +LOW,2007-05-03,30.520000457763672 +LOW,2007-05-04,30.450000762939453 +LOW,2007-05-07,30.690000534057617 +LOW,2007-05-08,30.68000030517578 +LOW,2007-05-09,31.719999313354492 +LOW,2007-05-10,31.079999923706055 +LOW,2007-05-11,30.8700008392334 +LOW,2007-05-14,30.989999771118164 +LOW,2007-05-15,30.889999389648438 +LOW,2007-05-16,31.280000686645508 +LOW,2007-05-17,31.329999923706055 +LOW,2007-05-18,32.66999816894531 +LOW,2007-05-21,31.8799991607666 +LOW,2007-05-22,31.729999542236328 +LOW,2007-05-23,31.790000915527344 +LOW,2007-05-24,32.060001373291016 +LOW,2007-05-25,32.130001068115234 +LOW,2007-05-29,32.02000045776367 +LOW,2007-05-30,32.29999923706055 +LOW,2007-05-31,32.81999969482422 +LOW,2007-06-01,32.65999984741211 +LOW,2007-06-04,32.9900016784668 +LOW,2007-06-05,32.41999816894531 +LOW,2007-06-06,32.13999938964844 +LOW,2007-06-07,31.719999313354492 +LOW,2007-06-08,32.04999923706055 +LOW,2007-06-11,31.799999237060547 +LOW,2007-06-12,31.360000610351562 +LOW,2007-06-13,31.559999465942383 +LOW,2007-06-14,31.5 +LOW,2007-06-15,31.549999237060547 +LOW,2007-06-18,31.649999618530273 +LOW,2007-06-19,31.579999923706055 +LOW,2007-06-20,31.649999618530273 +LOW,2007-06-21,31.899999618530273 +LOW,2007-06-22,31.040000915527344 +LOW,2007-06-25,31.219999313354492 +LOW,2007-06-26,31.1200008392334 +LOW,2007-06-27,31.25 +LOW,2007-06-28,30.739999771118164 +LOW,2007-06-29,30.690000534057617 +LOW,2007-07-02,30.709999084472656 +LOW,2007-07-03,30.790000915527344 +LOW,2007-07-05,30.780000686645508 +LOW,2007-07-06,31.110000610351562 +LOW,2007-07-09,30.739999771118164 +LOW,2007-07-10,29.979999542236328 +LOW,2007-07-11,30.020000457763672 +LOW,2007-07-12,30.709999084472656 +LOW,2007-07-13,30.760000228881836 +LOW,2007-07-16,30.170000076293945 +LOW,2007-07-17,29.860000610351562 +LOW,2007-07-18,29.68000030517578 +LOW,2007-07-19,29.68000030517578 +LOW,2007-07-20,29.6299991607666 +LOW,2007-07-23,29.43000030517578 +LOW,2007-07-24,28.920000076293945 +LOW,2007-07-25,28.6299991607666 +LOW,2007-07-26,28.360000610351562 +LOW,2007-07-27,27.770000457763672 +LOW,2007-07-30,28.209999084472656 +LOW,2007-07-31,28.010000228881836 +LOW,2007-08-01,28.309999465942383 +LOW,2007-08-02,28.469999313354492 +LOW,2007-08-03,27.450000762939453 +LOW,2007-08-06,28.040000915527344 +LOW,2007-08-07,27.920000076293945 +LOW,2007-08-08,28.469999313354492 +LOW,2007-08-09,27.43000030517578 +LOW,2007-08-10,27.760000228881836 +LOW,2007-08-13,27.540000915527344 +LOW,2007-08-14,26.75 +LOW,2007-08-15,26.329999923706055 +LOW,2007-08-16,26.809999465942383 +LOW,2007-08-17,26.8700008392334 +LOW,2007-08-20,28.5 +LOW,2007-08-21,28.90999984741211 +LOW,2007-08-22,29.81999969482422 +LOW,2007-08-23,29.6299991607666 +LOW,2007-08-24,30.200000762939453 +LOW,2007-08-27,29.6200008392334 +LOW,2007-08-28,28.979999542236328 +LOW,2007-08-29,30.149999618530273 +LOW,2007-08-30,30.270000457763672 +LOW,2007-08-31,31.059999465942383 +LOW,2007-09-04,30.860000610351562 +LOW,2007-09-05,30.18000030517578 +LOW,2007-09-06,30.209999084472656 +LOW,2007-09-07,29.43000030517578 +LOW,2007-09-10,29.760000228881836 +LOW,2007-09-11,30.079999923706055 +LOW,2007-09-12,29.75 +LOW,2007-09-13,30.670000076293945 +LOW,2007-09-14,30.799999237060547 +LOW,2007-09-17,30.760000228881836 +LOW,2007-09-18,31.889999389648438 +LOW,2007-09-19,31.920000076293945 +LOW,2007-09-20,31.06999969482422 +LOW,2007-09-21,30.6200008392334 +LOW,2007-09-24,30.549999237060547 +LOW,2007-09-25,28.510000228881836 +LOW,2007-09-26,28.559999465942383 +LOW,2007-09-27,28.299999237060547 +LOW,2007-09-28,28.020000457763672 +LOW,2007-10-01,28.700000762939453 +LOW,2007-10-02,28.709999084472656 +LOW,2007-10-03,28.93000030517578 +LOW,2007-10-04,28.639999389648438 +LOW,2007-10-05,29.290000915527344 +LOW,2007-10-08,28.760000228881836 +LOW,2007-10-09,29.010000228881836 +LOW,2007-10-10,29.06999969482422 +LOW,2007-10-11,28.969999313354492 +LOW,2007-10-12,28.93000030517578 +LOW,2007-10-15,28.15999984741211 +LOW,2007-10-16,27.75 +LOW,2007-10-17,27.3799991607666 +LOW,2007-10-18,27.079999923706055 +LOW,2007-10-19,26.1299991607666 +LOW,2007-10-22,26.920000076293945 +LOW,2007-10-23,26.719999313354492 +LOW,2007-10-24,27.18000030517578 +LOW,2007-10-25,26.969999313354492 +LOW,2007-10-26,27.149999618530273 +LOW,2007-10-29,27.200000762939453 +LOW,2007-10-30,26.989999771118164 +LOW,2007-10-31,26.889999389648438 +LOW,2007-11-01,26.149999618530273 +LOW,2007-11-02,26.0 +LOW,2007-11-05,25.1299991607666 +LOW,2007-11-06,24.729999542236328 +LOW,2007-11-07,24.3799991607666 +LOW,2007-11-08,24.530000686645508 +LOW,2007-11-09,23.920000076293945 +LOW,2007-11-12,24.3700008392334 +LOW,2007-11-13,25.049999237060547 +LOW,2007-11-14,24.84000015258789 +LOW,2007-11-15,25.049999237060547 +LOW,2007-11-16,25.010000228881836 +LOW,2007-11-19,23.1200008392334 +LOW,2007-11-20,22.510000228881836 +LOW,2007-11-21,22.110000610351562 +LOW,2007-11-23,22.270000457763672 +LOW,2007-11-26,21.84000015258789 +LOW,2007-11-27,22.09000015258789 +LOW,2007-11-28,23.469999313354492 +LOW,2007-11-29,23.639999389648438 +LOW,2007-11-30,24.40999984741211 +LOW,2007-12-03,24.1299991607666 +LOW,2007-12-04,24.280000686645508 +LOW,2007-12-05,24.540000915527344 +LOW,2007-12-06,24.989999771118164 +LOW,2007-12-07,25.079999923706055 +LOW,2007-12-10,25.040000915527344 +LOW,2007-12-11,23.600000381469727 +LOW,2007-12-12,23.43000030517578 +LOW,2007-12-13,23.079999923706055 +LOW,2007-12-14,22.719999313354492 +LOW,2007-12-17,22.739999771118164 +LOW,2007-12-18,23.020000457763672 +LOW,2007-12-19,22.829999923706055 +LOW,2007-12-20,22.860000610351562 +LOW,2007-12-21,23.350000381469727 +LOW,2007-12-24,23.469999313354492 +LOW,2007-12-26,23.190000534057617 +LOW,2007-12-27,23.15999984741211 +LOW,2007-12-28,22.65999984741211 +LOW,2007-12-31,22.6200008392334 +LOW,2008-01-02,22.18000030517578 +LOW,2008-01-03,21.760000228881836 +LOW,2008-01-04,21.079999923706055 +LOW,2008-01-07,21.110000610351562 +LOW,2008-01-08,20.520000457763672 +LOW,2008-01-09,20.65999984741211 +LOW,2008-01-10,20.780000686645508 +LOW,2008-01-11,20.309999465942383 +LOW,2008-01-14,20.84000015258789 +LOW,2008-01-15,20.770000457763672 +LOW,2008-01-16,21.6200008392334 +LOW,2008-01-17,21.790000915527344 +LOW,2008-01-18,22.190000534057617 +LOW,2008-01-22,24.540000915527344 +LOW,2008-01-23,26.040000915527344 +LOW,2008-01-24,25.40999984741211 +LOW,2008-01-25,24.709999084472656 +LOW,2008-01-28,25.399999618530273 +LOW,2008-01-29,25.790000915527344 +LOW,2008-01-30,25.34000015258789 +LOW,2008-01-31,26.43000030517578 +LOW,2008-02-01,25.549999237060547 +LOW,2008-02-04,24.780000686645508 +LOW,2008-02-05,24.09000015258789 +LOW,2008-02-06,23.670000076293945 +LOW,2008-02-07,23.979999542236328 +LOW,2008-02-08,23.610000610351562 +LOW,2008-02-11,24.270000457763672 +LOW,2008-02-12,24.190000534057617 +LOW,2008-02-13,24.170000076293945 +LOW,2008-02-14,23.549999237060547 +LOW,2008-02-15,23.329999923706055 +LOW,2008-02-19,23.139999389648438 +LOW,2008-02-20,23.309999465942383 +LOW,2008-02-21,23.229999542236328 +LOW,2008-02-22,23.59000015258789 +LOW,2008-02-25,24.5 +LOW,2008-02-26,24.989999771118164 +LOW,2008-02-27,25.489999771118164 +LOW,2008-02-28,24.68000030517578 +LOW,2008-02-29,23.969999313354492 +LOW,2008-03-03,24.329999923706055 +LOW,2008-03-04,24.06999969482422 +LOW,2008-03-05,23.75 +LOW,2008-03-06,22.6299991607666 +LOW,2008-03-07,22.399999618530273 +LOW,2008-03-10,21.610000610351562 +LOW,2008-03-11,22.209999084472656 +LOW,2008-03-12,21.809999465942383 +LOW,2008-03-13,21.65999984741211 +LOW,2008-03-14,21.1200008392334 +LOW,2008-03-17,20.530000686645508 +LOW,2008-03-18,22.3700008392334 +LOW,2008-03-19,21.989999771118164 +LOW,2008-03-20,23.229999542236328 +LOW,2008-03-24,24.290000915527344 +LOW,2008-03-25,23.68000030517578 +LOW,2008-03-26,23.209999084472656 +LOW,2008-03-27,23.020000457763672 +LOW,2008-03-28,22.670000076293945 +LOW,2008-03-31,22.940000534057617 +LOW,2008-04-01,24.489999771118164 +LOW,2008-04-02,24.579999923706055 +LOW,2008-04-03,24.31999969482422 +LOW,2008-04-04,24.260000228881836 +LOW,2008-04-07,24.209999084472656 +LOW,2008-04-08,24.020000457763672 +LOW,2008-04-09,23.329999923706055 +LOW,2008-04-10,24.530000686645508 +LOW,2008-04-11,23.989999771118164 +LOW,2008-04-14,24.030000686645508 +LOW,2008-04-15,24.200000762939453 +LOW,2008-04-16,24.479999542236328 +LOW,2008-04-17,24.530000686645508 +LOW,2008-04-18,24.850000381469727 +LOW,2008-04-21,24.829999923706055 +LOW,2008-04-22,24.31999969482422 +LOW,2008-04-23,24.43000030517578 +LOW,2008-04-24,25.020000457763672 +LOW,2008-04-25,26.020000457763672 +LOW,2008-04-28,25.639999389648438 +LOW,2008-04-29,25.520000457763672 +LOW,2008-04-30,25.190000534057617 +LOW,2008-05-01,26.270000457763672 +LOW,2008-05-02,26.1299991607666 +LOW,2008-05-05,25.450000762939453 +LOW,2008-05-06,25.40999984741211 +LOW,2008-05-07,24.93000030517578 +LOW,2008-05-08,24.1299991607666 +LOW,2008-05-09,24.200000762939453 +LOW,2008-05-12,24.690000534057617 +LOW,2008-05-13,24.389999389648438 +LOW,2008-05-14,24.899999618530273 +LOW,2008-05-15,25.139999389648438 +LOW,2008-05-16,24.889999389648438 +LOW,2008-05-19,24.25 +LOW,2008-05-20,23.760000228881836 +LOW,2008-05-21,23.3799991607666 +LOW,2008-05-22,23.459999084472656 +LOW,2008-05-23,23.299999237060547 +LOW,2008-05-27,23.510000228881836 +LOW,2008-05-28,24.15999984741211 +LOW,2008-05-29,24.389999389648438 +LOW,2008-05-30,24.0 +LOW,2008-06-02,24.059999465942383 +LOW,2008-06-03,23.969999313354492 +LOW,2008-06-04,24.040000915527344 +LOW,2008-06-05,24.6200008392334 +LOW,2008-06-06,23.520000457763672 +LOW,2008-06-09,23.229999542236328 +LOW,2008-06-10,23.309999465942383 +LOW,2008-06-11,22.850000381469727 +LOW,2008-06-12,23.280000686645508 +LOW,2008-06-13,24.139999389648438 +LOW,2008-06-16,24.049999237060547 +LOW,2008-06-17,23.440000534057617 +LOW,2008-06-18,23.149999618530273 +LOW,2008-06-19,23.56999969482422 +LOW,2008-06-20,22.829999923706055 +LOW,2008-06-23,21.780000686645508 +LOW,2008-06-24,21.90999984741211 +LOW,2008-06-25,22.1299991607666 +LOW,2008-06-26,21.200000762939453 +LOW,2008-06-27,20.8700008392334 +LOW,2008-06-30,20.75 +LOW,2008-07-01,20.610000610351562 +LOW,2008-07-02,20.229999542236328 +LOW,2008-07-03,20.219999313354492 +LOW,2008-07-07,20.09000015258789 +LOW,2008-07-08,20.81999969482422 +LOW,2008-07-09,20.219999313354492 +LOW,2008-07-10,19.420000076293945 +LOW,2008-07-11,18.899999618530273 +LOW,2008-07-14,19.0 +LOW,2008-07-15,18.280000686645508 +LOW,2008-07-16,19.329999923706055 +LOW,2008-07-17,20.100000381469727 +LOW,2008-07-18,19.93000030517578 +LOW,2008-07-21,19.75 +LOW,2008-07-22,20.639999389648438 +LOW,2008-07-23,21.200000762939453 +LOW,2008-07-24,20.389999389648438 +LOW,2008-07-25,19.979999542236328 +LOW,2008-07-28,19.639999389648438 +LOW,2008-07-29,20.719999313354492 +LOW,2008-07-30,20.510000228881836 +LOW,2008-07-31,20.31999969482422 +LOW,2008-08-01,20.299999237060547 +LOW,2008-08-04,20.440000534057617 +LOW,2008-08-05,21.450000762939453 +LOW,2008-08-06,21.239999771118164 +LOW,2008-08-07,20.940000534057617 +LOW,2008-08-08,22.780000686645508 +LOW,2008-08-11,23.809999465942383 +LOW,2008-08-12,24.059999465942383 +LOW,2008-08-13,23.079999923706055 +LOW,2008-08-14,23.809999465942383 +LOW,2008-08-15,24.5 +LOW,2008-08-18,24.540000915527344 +LOW,2008-08-19,23.850000381469727 +LOW,2008-08-20,24.299999237060547 +LOW,2008-08-21,24.56999969482422 +LOW,2008-08-22,24.860000610351562 +LOW,2008-08-25,24.139999389648438 +LOW,2008-08-26,24.559999465942383 +LOW,2008-08-27,24.600000381469727 +LOW,2008-08-28,24.899999618530273 +LOW,2008-08-29,24.639999389648438 +LOW,2008-09-02,26.329999923706055 +LOW,2008-09-03,26.709999084472656 +LOW,2008-09-04,25.770000457763672 +LOW,2008-09-05,25.75 +LOW,2008-09-08,27.360000610351562 +LOW,2008-09-09,25.649999618530273 +LOW,2008-09-10,25.229999542236328 +LOW,2008-09-11,25.280000686645508 +LOW,2008-09-12,25.420000076293945 +LOW,2008-09-15,24.520000457763672 +LOW,2008-09-16,24.399999618530273 +LOW,2008-09-17,22.690000534057617 +LOW,2008-09-18,24.06999969482422 +LOW,2008-09-19,25.530000686645508 +LOW,2008-09-22,23.790000915527344 +LOW,2008-09-23,23.6200008392334 +LOW,2008-09-24,23.670000076293945 +LOW,2008-09-25,23.8799991607666 +LOW,2008-09-26,24.459999084472656 +LOW,2008-09-29,22.959999084472656 +LOW,2008-09-30,23.690000534057617 +LOW,2008-10-01,23.229999542236328 +LOW,2008-10-02,22.43000030517578 +LOW,2008-10-03,21.520000457763672 +LOW,2008-10-06,20.700000762939453 +LOW,2008-10-07,19.530000686645508 +LOW,2008-10-08,19.1200008392334 +LOW,2008-10-09,18.25 +LOW,2008-10-10,17.899999618530273 +LOW,2008-10-13,20.0 +LOW,2008-10-14,19.170000076293945 +LOW,2008-10-15,18.139999389648438 +LOW,2008-10-16,18.350000381469727 +LOW,2008-10-17,19.309999465942383 +LOW,2008-10-20,19.75 +LOW,2008-10-21,19.219999313354492 +LOW,2008-10-22,18.360000610351562 +LOW,2008-10-23,18.110000610351562 +LOW,2008-10-24,17.200000762939453 +LOW,2008-10-27,16.850000381469727 +LOW,2008-10-28,19.6299991607666 +LOW,2008-10-29,19.360000610351562 +LOW,2008-10-30,20.079999923706055 +LOW,2008-10-31,21.700000762939453 +LOW,2008-11-03,20.690000534057617 +LOW,2008-11-04,21.6200008392334 +LOW,2008-11-05,20.510000228881836 +LOW,2008-11-06,19.100000381469727 +LOW,2008-11-07,19.65999984741211 +LOW,2008-11-10,19.420000076293945 +LOW,2008-11-11,19.049999237060547 +LOW,2008-11-12,18.350000381469727 +LOW,2008-11-13,19.729999542236328 +LOW,2008-11-14,18.229999542236328 +LOW,2008-11-17,18.989999771118164 +LOW,2008-11-18,19.100000381469727 +LOW,2008-11-19,18.040000915527344 +LOW,2008-11-20,16.81999969482422 +LOW,2008-11-21,17.149999618530273 +LOW,2008-11-24,19.459999084472656 +LOW,2008-11-25,20.510000228881836 +LOW,2008-11-26,21.260000228881836 +LOW,2008-11-28,20.65999984741211 +LOW,2008-12-01,19.0 +LOW,2008-12-02,19.75 +LOW,2008-12-03,21.260000228881836 +LOW,2008-12-04,21.479999542236328 +LOW,2008-12-05,22.34000015258789 +LOW,2008-12-08,22.860000610351562 +LOW,2008-12-09,22.09000015258789 +LOW,2008-12-10,22.790000915527344 +LOW,2008-12-11,21.520000457763672 +LOW,2008-12-12,21.989999771118164 +LOW,2008-12-15,21.940000534057617 +LOW,2008-12-16,22.540000915527344 +LOW,2008-12-17,22.979999542236328 +LOW,2008-12-18,22.700000762939453 +LOW,2008-12-19,22.540000915527344 +LOW,2008-12-22,21.350000381469727 +LOW,2008-12-23,21.110000610351562 +LOW,2008-12-24,21.239999771118164 +LOW,2008-12-26,21.1299991607666 +LOW,2008-12-29,21.25 +LOW,2008-12-30,21.520000457763672 +LOW,2008-12-31,21.520000457763672 +LOW,2009-01-02,22.639999389648438 +LOW,2009-01-05,22.959999084472656 +LOW,2009-01-06,22.959999084472656 +LOW,2009-01-07,22.1299991607666 +LOW,2009-01-08,21.950000762939453 +LOW,2009-01-09,21.190000534057617 +LOW,2009-01-12,20.229999542236328 +LOW,2009-01-13,20.299999237060547 +LOW,2009-01-14,19.559999465942383 +LOW,2009-01-15,20.540000915527344 +LOW,2009-01-16,21.040000915527344 +LOW,2009-01-20,19.8700008392334 +LOW,2009-01-21,20.25 +LOW,2009-01-22,20.290000915527344 +LOW,2009-01-23,20.049999237060547 +LOW,2009-01-26,20.649999618530273 +LOW,2009-01-27,19.940000534057617 +LOW,2009-01-28,19.940000534057617 +LOW,2009-01-29,19.3700008392334 +LOW,2009-01-30,18.270000457763672 +LOW,2009-02-02,18.40999984741211 +LOW,2009-02-03,18.940000534057617 +LOW,2009-02-04,18.40999984741211 +LOW,2009-02-05,18.829999923706055 +LOW,2009-02-06,19.239999771118164 +LOW,2009-02-09,19.010000228881836 +LOW,2009-02-10,18.190000534057617 +LOW,2009-02-11,18.270000457763672 +LOW,2009-02-12,18.530000686645508 +LOW,2009-02-13,17.799999237060547 +LOW,2009-02-17,17.06999969482422 +LOW,2009-02-18,16.889999389648438 +LOW,2009-02-19,16.979999542236328 +LOW,2009-02-20,15.859999656677246 +LOW,2009-02-23,15.09000015258789 +LOW,2009-02-24,15.609999656677246 +LOW,2009-02-25,15.369999885559082 +LOW,2009-02-26,15.920000076293945 +LOW,2009-02-27,15.84000015258789 +LOW,2009-03-02,14.699999809265137 +LOW,2009-03-03,14.140000343322754 +LOW,2009-03-04,14.15999984741211 +LOW,2009-03-05,13.420000076293945 +LOW,2009-03-06,13.390000343322754 +LOW,2009-03-09,13.680000305175781 +LOW,2009-03-10,14.630000114440918 +LOW,2009-03-11,15.100000381469727 +LOW,2009-03-12,15.609999656677246 +LOW,2009-03-13,15.890000343322754 +LOW,2009-03-16,15.460000038146973 +LOW,2009-03-17,16.420000076293945 +LOW,2009-03-18,17.190000534057617 +LOW,2009-03-19,17.610000610351562 +LOW,2009-03-20,17.030000686645508 +LOW,2009-03-23,18.059999465942383 +LOW,2009-03-24,17.850000381469727 +LOW,2009-03-25,18.459999084472656 +LOW,2009-03-26,19.1200008392334 +LOW,2009-03-27,18.809999465942383 +LOW,2009-03-30,18.450000762939453 +LOW,2009-03-31,18.25 +LOW,2009-04-01,18.479999542236328 +LOW,2009-04-02,19.34000015258789 +LOW,2009-04-03,19.1200008392334 +LOW,2009-04-06,19.399999618530273 +LOW,2009-04-07,18.610000610351562 +LOW,2009-04-08,19.450000762939453 +LOW,2009-04-09,20.31999969482422 +LOW,2009-04-13,20.280000686645508 +LOW,2009-04-14,19.829999923706055 +LOW,2009-04-15,19.43000030517578 +LOW,2009-04-16,20.1299991607666 +LOW,2009-04-17,20.729999542236328 +LOW,2009-04-20,19.719999313354492 +LOW,2009-04-21,20.549999237060547 +LOW,2009-04-22,20.899999618530273 +LOW,2009-04-23,20.3700008392334 +LOW,2009-04-24,21.09000015258789 +LOW,2009-04-27,20.809999465942383 +LOW,2009-04-28,21.15999984741211 +LOW,2009-04-29,21.260000228881836 +LOW,2009-04-30,21.5 +LOW,2009-05-01,20.850000381469727 +LOW,2009-05-04,21.020000457763672 +LOW,2009-05-05,21.020000457763672 +LOW,2009-05-06,20.850000381469727 +LOW,2009-05-07,20.3700008392334 +LOW,2009-05-08,19.799999237060547 +LOW,2009-05-11,19.030000686645508 +LOW,2009-05-12,19.229999542236328 +LOW,2009-05-13,18.920000076293945 +LOW,2009-05-14,18.8700008392334 +LOW,2009-05-15,18.450000762939453 +LOW,2009-05-18,19.940000534057617 +LOW,2009-05-19,20.049999237060547 +LOW,2009-05-20,19.719999313354492 +LOW,2009-05-21,19.299999237060547 +LOW,2009-05-22,19.3700008392334 +LOW,2009-05-26,20.040000915527344 +LOW,2009-05-27,19.6299991607666 +LOW,2009-05-28,19.020000457763672 +LOW,2009-05-29,19.010000228881836 +LOW,2009-06-01,20.18000030517578 +LOW,2009-06-02,20.59000015258789 +LOW,2009-06-03,20.299999237060547 +LOW,2009-06-04,20.09000015258789 +LOW,2009-06-05,20.040000915527344 +LOW,2009-06-08,20.110000610351562 +LOW,2009-06-09,20.459999084472656 +LOW,2009-06-10,20.3700008392334 +LOW,2009-06-11,19.950000762939453 +LOW,2009-06-12,19.850000381469727 +LOW,2009-06-15,19.65999984741211 +LOW,2009-06-16,19.100000381469727 +LOW,2009-06-17,19.020000457763672 +LOW,2009-06-18,18.40999984741211 +LOW,2009-06-19,18.780000686645508 +LOW,2009-06-22,18.65999984741211 +LOW,2009-06-23,18.309999465942383 +LOW,2009-06-24,18.18000030517578 +LOW,2009-06-25,18.8700008392334 +LOW,2009-06-26,19.219999313354492 +LOW,2009-06-29,19.469999313354492 +LOW,2009-06-30,19.40999984741211 +LOW,2009-07-01,19.510000228881836 +LOW,2009-07-02,18.6200008392334 +LOW,2009-07-06,18.8700008392334 +LOW,2009-07-07,18.6299991607666 +LOW,2009-07-08,18.850000381469727 +LOW,2009-07-09,18.950000762939453 +LOW,2009-07-10,18.850000381469727 +LOW,2009-07-13,19.260000228881836 +LOW,2009-07-14,19.56999969482422 +LOW,2009-07-15,20.030000686645508 +LOW,2009-07-16,20.100000381469727 +LOW,2009-07-17,20.420000076293945 +LOW,2009-07-20,20.75 +LOW,2009-07-21,20.559999465942383 +LOW,2009-07-22,20.75 +LOW,2009-07-23,21.649999618530273 +LOW,2009-07-24,22.0 +LOW,2009-07-27,21.280000686645508 +LOW,2009-07-28,21.610000610351562 +LOW,2009-07-29,21.639999389648438 +LOW,2009-07-30,22.149999618530273 +LOW,2009-07-31,22.459999084472656 +LOW,2009-08-03,22.739999771118164 +LOW,2009-08-04,22.610000610351562 +LOW,2009-08-05,22.469999313354492 +LOW,2009-08-06,22.729999542236328 +LOW,2009-08-07,23.850000381469727 +LOW,2009-08-10,23.329999923706055 +LOW,2009-08-11,23.260000228881836 +LOW,2009-08-12,22.850000381469727 +LOW,2009-08-13,23.309999465942383 +LOW,2009-08-14,22.829999923706055 +LOW,2009-08-17,20.469999313354492 +LOW,2009-08-18,19.989999771118164 +LOW,2009-08-19,20.219999313354492 +LOW,2009-08-20,20.389999389648438 +LOW,2009-08-21,21.15999984741211 +LOW,2009-08-24,20.719999313354492 +LOW,2009-08-25,21.06999969482422 +LOW,2009-08-26,21.59000015258789 +LOW,2009-08-27,21.700000762939453 +LOW,2009-08-28,21.700000762939453 +LOW,2009-08-31,21.5 +LOW,2009-09-01,20.860000610351562 +LOW,2009-09-02,20.860000610351562 +LOW,2009-09-03,21.309999465942383 +LOW,2009-09-04,21.6200008392334 +LOW,2009-09-08,21.770000457763672 +LOW,2009-09-09,21.719999313354492 +LOW,2009-09-10,21.860000610351562 +LOW,2009-09-11,21.43000030517578 +LOW,2009-09-14,21.360000610351562 +LOW,2009-09-15,21.209999084472656 +LOW,2009-09-16,21.600000381469727 +LOW,2009-09-17,21.65999984741211 +LOW,2009-09-18,21.969999313354492 +LOW,2009-09-21,21.950000762939453 +LOW,2009-09-22,21.06999969482422 +LOW,2009-09-23,21.530000686645508 +LOW,2009-09-24,21.389999389648438 +LOW,2009-09-25,21.049999237060547 +LOW,2009-09-28,21.25 +LOW,2009-09-29,21.209999084472656 +LOW,2009-09-30,20.940000534057617 +LOW,2009-10-01,20.360000610351562 +LOW,2009-10-02,20.030000686645508 +LOW,2009-10-05,20.459999084472656 +LOW,2009-10-06,20.68000030517578 +LOW,2009-10-07,20.200000762939453 +LOW,2009-10-08,20.780000686645508 +LOW,2009-10-09,20.940000534057617 +LOW,2009-10-12,21.010000228881836 +LOW,2009-10-13,21.450000762939453 +LOW,2009-10-14,21.729999542236328 +LOW,2009-10-15,21.649999618530273 +LOW,2009-10-16,21.360000610351562 +LOW,2009-10-19,21.760000228881836 +LOW,2009-10-20,21.389999389648438 +LOW,2009-10-21,20.760000228881836 +LOW,2009-10-22,21.170000076293945 +LOW,2009-10-23,20.709999084472656 +LOW,2009-10-26,20.34000015258789 +LOW,2009-10-27,19.93000030517578 +LOW,2009-10-28,19.5 +LOW,2009-10-29,19.979999542236328 +LOW,2009-10-30,19.56999969482422 +LOW,2009-11-02,19.579999923706055 +LOW,2009-11-03,19.450000762939453 +LOW,2009-11-04,19.510000228881836 +LOW,2009-11-05,20.06999969482422 +LOW,2009-11-06,20.940000534057617 +LOW,2009-11-09,21.25 +LOW,2009-11-10,21.010000228881836 +LOW,2009-11-11,21.299999237060547 +LOW,2009-11-12,21.469999313354492 +LOW,2009-11-13,21.850000381469727 +LOW,2009-11-16,21.739999771118164 +LOW,2009-11-17,21.479999542236328 +LOW,2009-11-18,21.59000015258789 +LOW,2009-11-19,21.489999771118164 +LOW,2009-11-20,21.350000381469727 +LOW,2009-11-23,21.8799991607666 +LOW,2009-11-24,22.010000228881836 +LOW,2009-11-25,22.149999618530273 +LOW,2009-11-27,21.959999084472656 +LOW,2009-11-30,21.809999465942383 +LOW,2009-12-01,22.579999923706055 +LOW,2009-12-02,22.649999618530273 +LOW,2009-12-03,22.479999542236328 +LOW,2009-12-04,22.8799991607666 +LOW,2009-12-07,22.780000686645508 +LOW,2009-12-08,22.709999084472656 +LOW,2009-12-09,22.809999465942383 +LOW,2009-12-10,23.09000015258789 +LOW,2009-12-11,23.8799991607666 +LOW,2009-12-14,24.170000076293945 +LOW,2009-12-15,24.0 +LOW,2009-12-16,23.690000534057617 +LOW,2009-12-17,23.690000534057617 +LOW,2009-12-18,23.6200008392334 +LOW,2009-12-21,23.84000015258789 +LOW,2009-12-22,23.860000610351562 +LOW,2009-12-23,23.559999465942383 +LOW,2009-12-24,23.649999618530273 +LOW,2009-12-28,23.649999618530273 +LOW,2009-12-29,23.610000610351562 +LOW,2009-12-30,23.530000686645508 +LOW,2009-12-31,23.389999389648438 +LOW,2010-01-04,23.15999984741211 +LOW,2010-01-05,22.920000076293945 +LOW,2010-01-06,22.979999542236328 +LOW,2010-01-07,23.639999389648438 +LOW,2010-01-08,23.59000015258789 +LOW,2010-01-11,23.389999389648438 +LOW,2010-01-12,23.329999923706055 +LOW,2010-01-13,23.219999313354492 +LOW,2010-01-14,23.190000534057617 +LOW,2010-01-15,23.1299991607666 +LOW,2010-01-19,23.110000610351562 +LOW,2010-01-20,22.799999237060547 +LOW,2010-01-21,22.889999389648438 +LOW,2010-01-22,22.309999465942383 +LOW,2010-01-25,22.1200008392334 +LOW,2010-01-26,21.959999084472656 +LOW,2010-01-27,22.1200008392334 +LOW,2010-01-28,21.979999542236328 +LOW,2010-01-29,21.649999618530273 +LOW,2010-02-01,21.989999771118164 +LOW,2010-02-02,22.579999923706055 +LOW,2010-02-03,22.110000610351562 +LOW,2010-02-04,21.600000381469727 +LOW,2010-02-05,21.59000015258789 +LOW,2010-02-08,21.760000228881836 +LOW,2010-02-09,21.84000015258789 +LOW,2010-02-10,21.799999237060547 +LOW,2010-02-11,22.170000076293945 +LOW,2010-02-12,22.15999984741211 +LOW,2010-02-16,22.739999771118164 +LOW,2010-02-17,23.049999237060547 +LOW,2010-02-18,23.149999618530273 +LOW,2010-02-19,23.1299991607666 +LOW,2010-02-22,23.06999969482422 +LOW,2010-02-23,22.809999465942383 +LOW,2010-02-24,23.639999389648438 +LOW,2010-02-25,23.81999969482422 +LOW,2010-02-26,23.709999084472656 +LOW,2010-03-01,23.979999542236328 +LOW,2010-03-02,23.690000534057617 +LOW,2010-03-03,23.6200008392334 +LOW,2010-03-04,23.790000915527344 +LOW,2010-03-05,24.049999237060547 +LOW,2010-03-08,23.950000762939453 +LOW,2010-03-09,24.010000228881836 +LOW,2010-03-10,24.290000915527344 +LOW,2010-03-11,24.59000015258789 +LOW,2010-03-12,24.950000762939453 +LOW,2010-03-15,25.040000915527344 +LOW,2010-03-16,25.049999237060547 +LOW,2010-03-17,25.15999984741211 +LOW,2010-03-18,24.899999618530273 +LOW,2010-03-19,24.780000686645508 +LOW,2010-03-22,24.90999984741211 +LOW,2010-03-23,24.829999923706055 +LOW,2010-03-24,24.3799991607666 +LOW,2010-03-25,24.34000015258789 +LOW,2010-03-26,24.479999542236328 +LOW,2010-03-29,24.309999465942383 +LOW,2010-03-30,24.34000015258789 +LOW,2010-03-31,24.239999771118164 +LOW,2010-04-01,24.540000915527344 +LOW,2010-04-05,24.8700008392334 +LOW,2010-04-06,24.979999542236328 +LOW,2010-04-07,25.25 +LOW,2010-04-08,25.59000015258789 +LOW,2010-04-09,25.6299991607666 +LOW,2010-04-12,25.600000381469727 +LOW,2010-04-13,26.219999313354492 +LOW,2010-04-14,26.59000015258789 +LOW,2010-04-15,26.65999984741211 +LOW,2010-04-16,26.290000915527344 +LOW,2010-04-19,26.450000762939453 +LOW,2010-04-20,26.6200008392334 +LOW,2010-04-21,26.65999984741211 +LOW,2010-04-22,27.530000686645508 +LOW,2010-04-23,28.219999313354492 +LOW,2010-04-26,28.15999984741211 +LOW,2010-04-27,27.0 +LOW,2010-04-28,27.030000686645508 +LOW,2010-04-29,27.399999618530273 +LOW,2010-04-30,27.1200008392334 +LOW,2010-05-03,27.739999771118164 +LOW,2010-05-04,26.969999313354492 +LOW,2010-05-05,26.649999618530273 +LOW,2010-05-06,25.520000457763672 +LOW,2010-05-07,25.309999465942383 +LOW,2010-05-10,26.700000762939453 +LOW,2010-05-11,27.100000381469727 +LOW,2010-05-12,27.059999465942383 +LOW,2010-05-13,26.25 +LOW,2010-05-14,26.06999969482422 +LOW,2010-05-17,25.260000228881836 +LOW,2010-05-18,24.700000762939453 +LOW,2010-05-19,24.81999969482422 +LOW,2010-05-20,23.700000762939453 +LOW,2010-05-21,24.200000762939453 +LOW,2010-05-24,24.18000030517578 +LOW,2010-05-25,24.420000076293945 +LOW,2010-05-26,24.34000015258789 +LOW,2010-05-27,25.1200008392334 +LOW,2010-05-28,24.75 +LOW,2010-06-01,24.290000915527344 +LOW,2010-06-02,24.43000030517578 +LOW,2010-06-03,24.440000534057617 +LOW,2010-06-04,23.520000457763672 +LOW,2010-06-07,23.389999389648438 +LOW,2010-06-08,23.3700008392334 +LOW,2010-06-09,23.280000686645508 +LOW,2010-06-10,23.84000015258789 +LOW,2010-06-11,23.479999542236328 +LOW,2010-06-14,23.450000762939453 +LOW,2010-06-15,23.93000030517578 +LOW,2010-06-16,23.200000762939453 +LOW,2010-06-17,22.68000030517578 +LOW,2010-06-18,22.6200008392334 +LOW,2010-06-21,22.510000228881836 +LOW,2010-06-22,21.760000228881836 +LOW,2010-06-23,21.850000381469727 +LOW,2010-06-24,21.239999771118164 +LOW,2010-06-25,21.329999923706055 +LOW,2010-06-28,21.229999542236328 +LOW,2010-06-29,20.600000381469727 +LOW,2010-06-30,20.420000076293945 +LOW,2010-07-01,20.40999984741211 +LOW,2010-07-02,20.270000457763672 +LOW,2010-07-06,19.959999084472656 +LOW,2010-07-07,20.389999389648438 +LOW,2010-07-08,20.229999542236328 +LOW,2010-07-09,20.43000030517578 +LOW,2010-07-12,20.360000610351562 +LOW,2010-07-13,21.15999984741211 +LOW,2010-07-14,20.8700008392334 +LOW,2010-07-15,20.8799991607666 +LOW,2010-07-16,20.040000915527344 +LOW,2010-07-19,19.93000030517578 +LOW,2010-07-20,20.329999923706055 +LOW,2010-07-21,19.979999542236328 +LOW,2010-07-22,20.829999923706055 +LOW,2010-07-23,21.110000610351562 +LOW,2010-07-26,21.799999237060547 +LOW,2010-07-27,21.149999618530273 +LOW,2010-07-28,20.700000762939453 +LOW,2010-07-29,20.479999542236328 +LOW,2010-07-30,20.739999771118164 +LOW,2010-08-02,21.329999923706055 +LOW,2010-08-03,20.739999771118164 +LOW,2010-08-04,20.809999465942383 +LOW,2010-08-05,20.739999771118164 +LOW,2010-08-06,20.280000686645508 +LOW,2010-08-09,20.309999465942383 +LOW,2010-08-10,19.920000076293945 +LOW,2010-08-11,19.809999465942383 +LOW,2010-08-12,19.739999771118164 +LOW,2010-08-13,19.59000015258789 +LOW,2010-08-16,19.700000762939453 +LOW,2010-08-17,19.989999771118164 +LOW,2010-08-18,20.790000915527344 +LOW,2010-08-19,20.399999618530273 +LOW,2010-08-20,20.639999389648438 +LOW,2010-08-23,20.229999542236328 +LOW,2010-08-24,20.219999313354492 +LOW,2010-08-25,20.709999084472656 +LOW,2010-08-26,20.649999618530273 +LOW,2010-08-27,21.100000381469727 +LOW,2010-08-30,20.459999084472656 +LOW,2010-08-31,20.280000686645508 +LOW,2010-09-01,21.239999771118164 +LOW,2010-09-02,21.940000534057617 +LOW,2010-09-03,21.959999084472656 +LOW,2010-09-07,21.530000686645508 +LOW,2010-09-08,21.540000915527344 +LOW,2010-09-09,21.56999969482422 +LOW,2010-09-10,21.520000457763672 +LOW,2010-09-13,21.709999084472656 +LOW,2010-09-14,21.530000686645508 +LOW,2010-09-15,21.479999542236328 +LOW,2010-09-16,21.309999465942383 +LOW,2010-09-17,21.020000457763672 +LOW,2010-09-20,21.459999084472656 +LOW,2010-09-21,21.690000534057617 +LOW,2010-09-22,21.760000228881836 +LOW,2010-09-23,21.520000457763672 +LOW,2010-09-24,22.479999542236328 +LOW,2010-09-27,22.270000457763672 +LOW,2010-09-28,22.40999984741211 +LOW,2010-09-29,22.190000534057617 +LOW,2010-09-30,22.290000915527344 +LOW,2010-10-01,22.350000381469727 +LOW,2010-10-04,22.239999771118164 +LOW,2010-10-05,22.670000076293945 +LOW,2010-10-06,22.670000076293945 +LOW,2010-10-07,22.6299991607666 +LOW,2010-10-08,22.700000762939453 +LOW,2010-10-11,22.59000015258789 +LOW,2010-10-12,22.040000915527344 +LOW,2010-10-13,21.889999389648438 +LOW,2010-10-14,21.68000030517578 +LOW,2010-10-15,21.559999465942383 +LOW,2010-10-18,21.049999237060547 +LOW,2010-10-19,21.049999237060547 +LOW,2010-10-20,21.649999618530273 +LOW,2010-10-21,22.049999237060547 +LOW,2010-10-22,22.0 +LOW,2010-10-25,21.860000610351562 +LOW,2010-10-26,21.719999313354492 +LOW,2010-10-27,21.459999084472656 +LOW,2010-10-28,21.3799991607666 +LOW,2010-10-29,21.34000015258789 +LOW,2010-11-01,21.190000534057617 +LOW,2010-11-02,21.920000076293945 +LOW,2010-11-03,21.920000076293945 +LOW,2010-11-04,22.299999237060547 +LOW,2010-11-05,22.290000915527344 +LOW,2010-11-08,22.09000015258789 +LOW,2010-11-09,21.649999618530273 +LOW,2010-11-10,21.860000610351562 +LOW,2010-11-11,22.299999237060547 +LOW,2010-11-12,21.690000534057617 +LOW,2010-11-15,21.459999084472656 +LOW,2010-11-16,21.56999969482422 +LOW,2010-11-17,21.520000457763672 +LOW,2010-11-18,21.639999389648438 +LOW,2010-11-19,22.09000015258789 +LOW,2010-11-22,22.329999923706055 +LOW,2010-11-23,22.06999969482422 +LOW,2010-11-24,22.65999984741211 +LOW,2010-11-26,22.239999771118164 +LOW,2010-11-29,22.360000610351562 +LOW,2010-11-30,22.700000762939453 +LOW,2010-12-01,23.75 +LOW,2010-12-02,24.920000076293945 +LOW,2010-12-03,24.860000610351562 +LOW,2010-12-06,24.81999969482422 +LOW,2010-12-07,25.149999618530273 +LOW,2010-12-08,25.65999984741211 +LOW,2010-12-09,25.18000030517578 +LOW,2010-12-10,25.219999313354492 +LOW,2010-12-13,25.0 +LOW,2010-12-14,25.110000610351562 +LOW,2010-12-15,25.15999984741211 +LOW,2010-12-16,25.450000762939453 +LOW,2010-12-17,25.170000076293945 +LOW,2010-12-20,25.559999465942383 +LOW,2010-12-21,25.68000030517578 +LOW,2010-12-22,25.670000076293945 +LOW,2010-12-23,25.520000457763672 +LOW,2010-12-27,25.479999542236328 +LOW,2010-12-28,25.149999618530273 +LOW,2010-12-29,25.030000686645508 +LOW,2010-12-30,24.989999771118164 +LOW,2010-12-31,25.079999923706055 +LOW,2011-01-03,25.15999984741211 +LOW,2011-01-04,24.559999465942383 +LOW,2011-01-05,24.68000030517578 +LOW,2011-01-06,24.1299991607666 +LOW,2011-01-07,23.989999771118164 +LOW,2011-01-10,24.309999465942383 +LOW,2011-01-11,24.389999389648438 +LOW,2011-01-12,24.440000534057617 +LOW,2011-01-13,24.549999237060547 +LOW,2011-01-14,25.0 +LOW,2011-01-18,25.010000228881836 +LOW,2011-01-19,24.399999618530273 +LOW,2011-01-20,25.299999237060547 +LOW,2011-01-21,25.010000228881836 +LOW,2011-01-24,25.06999969482422 +LOW,2011-01-25,25.559999465942383 +LOW,2011-01-26,25.850000381469727 +LOW,2011-01-27,26.239999771118164 +LOW,2011-01-28,25.25 +LOW,2011-01-31,24.799999237060547 +LOW,2011-02-01,25.0 +LOW,2011-02-02,24.260000228881836 +LOW,2011-02-03,24.5 +LOW,2011-02-04,24.709999084472656 +LOW,2011-02-07,24.6200008392334 +LOW,2011-02-08,24.75 +LOW,2011-02-09,24.469999313354492 +LOW,2011-02-10,24.43000030517578 +LOW,2011-02-11,25.09000015258789 +LOW,2011-02-14,25.170000076293945 +LOW,2011-02-15,25.579999923706055 +LOW,2011-02-16,25.790000915527344 +LOW,2011-02-17,26.139999389648438 +LOW,2011-02-18,26.299999237060547 +LOW,2011-02-22,25.989999771118164 +LOW,2011-02-23,25.729999542236328 +LOW,2011-02-24,25.110000610351562 +LOW,2011-02-25,25.270000457763672 +LOW,2011-02-28,26.170000076293945 +LOW,2011-03-01,25.5 +LOW,2011-03-02,25.780000686645508 +LOW,2011-03-03,26.280000686645508 +LOW,2011-03-04,26.239999771118164 +LOW,2011-03-07,26.0 +LOW,2011-03-08,26.610000610351562 +LOW,2011-03-09,26.81999969482422 +LOW,2011-03-10,26.68000030517578 +LOW,2011-03-11,26.940000534057617 +LOW,2011-03-14,26.809999465942383 +LOW,2011-03-15,26.639999389648438 +LOW,2011-03-16,26.0 +LOW,2011-03-17,26.079999923706055 +LOW,2011-03-18,26.200000762939453 +LOW,2011-03-21,26.31999969482422 +LOW,2011-03-22,26.450000762939453 +LOW,2011-03-23,26.969999313354492 +LOW,2011-03-24,27.280000686645508 +LOW,2011-03-25,27.190000534057617 +LOW,2011-03-28,26.719999313354492 +LOW,2011-03-29,26.93000030517578 +LOW,2011-03-30,26.969999313354492 +LOW,2011-03-31,26.43000030517578 +LOW,2011-04-01,26.739999771118164 +LOW,2011-04-04,26.579999923706055 +LOW,2011-04-05,26.780000686645508 +LOW,2011-04-06,26.670000076293945 +LOW,2011-04-07,26.600000381469727 +LOW,2011-04-08,26.81999969482422 +LOW,2011-04-11,26.780000686645508 +LOW,2011-04-12,27.09000015258789 +LOW,2011-04-13,26.90999984741211 +LOW,2011-04-14,27.09000015258789 +LOW,2011-04-15,27.049999237060547 +LOW,2011-04-18,26.459999084472656 +LOW,2011-04-19,26.65999984741211 +LOW,2011-04-20,26.65999984741211 +LOW,2011-04-21,26.670000076293945 +LOW,2011-04-25,26.34000015258789 +LOW,2011-04-26,26.270000457763672 +LOW,2011-04-27,26.739999771118164 +LOW,2011-04-28,26.600000381469727 +LOW,2011-04-29,26.25 +LOW,2011-05-02,26.3799991607666 +LOW,2011-05-03,26.049999237060547 +LOW,2011-05-04,25.760000228881836 +LOW,2011-05-05,25.760000228881836 +LOW,2011-05-06,25.639999389648438 +LOW,2011-05-09,25.760000228881836 +LOW,2011-05-10,26.209999084472656 +LOW,2011-05-11,25.940000534057617 +LOW,2011-05-12,25.979999542236328 +LOW,2011-05-13,25.760000228881836 +LOW,2011-05-16,24.84000015258789 +LOW,2011-05-17,24.75 +LOW,2011-05-18,25.049999237060547 +LOW,2011-05-19,24.780000686645508 +LOW,2011-05-20,24.459999084472656 +LOW,2011-05-23,24.3799991607666 +LOW,2011-05-24,24.149999618530273 +LOW,2011-05-25,24.34000015258789 +LOW,2011-05-26,24.309999465942383 +LOW,2011-05-27,24.25 +LOW,2011-05-31,24.139999389648438 +LOW,2011-06-01,23.719999313354492 +LOW,2011-06-02,23.59000015258789 +LOW,2011-06-03,23.399999618530273 +LOW,2011-06-06,22.8700008392334 +LOW,2011-06-07,22.989999771118164 +LOW,2011-06-08,22.719999313354492 +LOW,2011-06-09,22.770000457763672 +LOW,2011-06-10,22.260000228881836 +LOW,2011-06-13,22.049999237060547 +LOW,2011-06-14,22.719999313354492 +LOW,2011-06-15,22.110000610351562 +LOW,2011-06-16,22.68000030517578 +LOW,2011-06-17,22.829999923706055 +LOW,2011-06-20,23.110000610351562 +LOW,2011-06-21,23.68000030517578 +LOW,2011-06-22,23.190000534057617 +LOW,2011-06-23,23.709999084472656 +LOW,2011-06-24,23.25 +LOW,2011-06-27,23.149999618530273 +LOW,2011-06-28,23.469999313354492 +LOW,2011-06-29,23.3799991607666 +LOW,2011-06-30,23.309999465942383 +LOW,2011-07-01,23.81999969482422 +LOW,2011-07-05,23.479999542236328 +LOW,2011-07-06,23.260000228881836 +LOW,2011-07-07,23.989999771118164 +LOW,2011-07-08,23.610000610351562 +LOW,2011-07-11,23.18000030517578 +LOW,2011-07-12,23.18000030517578 +LOW,2011-07-13,23.280000686645508 +LOW,2011-07-14,23.110000610351562 +LOW,2011-07-15,22.860000610351562 +LOW,2011-07-18,22.5 +LOW,2011-07-19,22.959999084472656 +LOW,2011-07-20,22.770000457763672 +LOW,2011-07-21,22.940000534057617 +LOW,2011-07-22,22.6200008392334 +LOW,2011-07-25,22.610000610351562 +LOW,2011-07-26,22.84000015258789 +LOW,2011-07-27,22.459999084472656 +LOW,2011-07-28,21.790000915527344 +LOW,2011-07-29,21.579999923706055 +LOW,2011-08-01,21.09000015258789 +LOW,2011-08-02,20.459999084472656 +LOW,2011-08-03,20.420000076293945 +LOW,2011-08-04,20.219999313354492 +LOW,2011-08-05,20.149999618530273 +LOW,2011-08-08,18.670000076293945 +LOW,2011-08-09,19.170000076293945 +LOW,2011-08-10,18.110000610351562 +LOW,2011-08-11,19.09000015258789 +LOW,2011-08-12,19.510000228881836 +LOW,2011-08-15,19.68000030517578 +LOW,2011-08-16,20.09000015258789 +LOW,2011-08-17,20.100000381469727 +LOW,2011-08-18,19.579999923706055 +LOW,2011-08-19,19.309999465942383 +LOW,2011-08-22,19.530000686645508 +LOW,2011-08-23,20.1200008392334 +LOW,2011-08-24,20.34000015258789 +LOW,2011-08-25,20.110000610351562 +LOW,2011-08-26,20.239999771118164 +LOW,2011-08-29,20.489999771118164 +LOW,2011-08-30,20.030000686645508 +LOW,2011-08-31,19.93000030517578 +LOW,2011-09-01,19.809999465942383 +LOW,2011-09-02,18.940000534057617 +LOW,2011-09-06,19.209999084472656 +LOW,2011-09-07,19.65999984741211 +LOW,2011-09-08,19.579999923706055 +LOW,2011-09-09,18.959999084472656 +LOW,2011-09-12,19.1299991607666 +LOW,2011-09-13,19.149999618530273 +LOW,2011-09-14,19.579999923706055 +LOW,2011-09-15,19.989999771118164 +LOW,2011-09-16,20.3799991607666 +LOW,2011-09-19,20.010000228881836 +LOW,2011-09-20,19.920000076293945 +LOW,2011-09-21,19.18000030517578 +LOW,2011-09-22,18.899999618530273 +LOW,2011-09-23,19.739999771118164 +LOW,2011-09-26,19.81999969482422 +LOW,2011-09-27,20.239999771118164 +LOW,2011-09-28,19.8799991607666 +LOW,2011-09-29,20.020000457763672 +LOW,2011-09-30,19.34000015258789 +LOW,2011-10-03,18.979999542236328 +LOW,2011-10-04,19.65999984741211 +LOW,2011-10-05,19.739999771118164 +LOW,2011-10-06,20.239999771118164 +LOW,2011-10-07,20.34000015258789 +LOW,2011-10-10,20.860000610351562 +LOW,2011-10-11,20.530000686645508 +LOW,2011-10-12,20.6200008392334 +LOW,2011-10-13,20.450000762939453 +LOW,2011-10-14,20.93000030517578 +LOW,2011-10-17,20.889999389648438 +LOW,2011-10-18,21.489999771118164 +LOW,2011-10-19,21.040000915527344 +LOW,2011-10-20,21.520000457763672 +LOW,2011-10-21,22.1299991607666 +LOW,2011-10-24,21.780000686645508 +LOW,2011-10-25,21.510000228881836 +LOW,2011-10-26,21.639999389648438 +LOW,2011-10-27,21.899999618530273 +LOW,2011-10-28,21.3700008392334 +LOW,2011-10-31,21.020000457763672 +LOW,2011-11-01,20.600000381469727 +LOW,2011-11-02,21.329999923706055 +LOW,2011-11-03,21.6299991607666 +LOW,2011-11-04,21.540000915527344 +LOW,2011-11-07,22.309999465942383 +LOW,2011-11-08,22.770000457763672 +LOW,2011-11-09,22.200000762939453 +LOW,2011-11-10,22.459999084472656 +LOW,2011-11-11,23.110000610351562 +LOW,2011-11-14,23.5 +LOW,2011-11-15,23.200000762939453 +LOW,2011-11-16,23.489999771118164 +LOW,2011-11-17,23.3799991607666 +LOW,2011-11-18,23.309999465942383 +LOW,2011-11-21,23.09000015258789 +LOW,2011-11-22,22.809999465942383 +LOW,2011-11-23,22.479999542236328 +LOW,2011-11-25,22.68000030517578 +LOW,2011-11-28,23.360000610351562 +LOW,2011-11-29,24.299999237060547 +LOW,2011-11-30,24.010000228881836 +LOW,2011-12-01,23.8700008392334 +LOW,2011-12-02,24.309999465942383 +LOW,2011-12-05,24.350000381469727 +LOW,2011-12-06,24.770000457763672 +LOW,2011-12-07,25.200000762939453 +LOW,2011-12-08,24.8799991607666 +LOW,2011-12-09,24.969999313354492 +LOW,2011-12-12,24.690000534057617 +LOW,2011-12-13,24.18000030517578 +LOW,2011-12-14,24.479999542236328 +LOW,2011-12-15,24.65999984741211 +LOW,2011-12-16,25.020000457763672 +LOW,2011-12-19,24.719999313354492 +LOW,2011-12-20,25.729999542236328 +LOW,2011-12-21,25.959999084472656 +LOW,2011-12-22,25.459999084472656 +LOW,2011-12-23,25.270000457763672 +LOW,2011-12-27,25.540000915527344 +LOW,2011-12-28,25.059999465942383 +LOW,2011-12-29,25.68000030517578 +LOW,2011-12-30,25.3799991607666 +LOW,2012-01-03,25.520000457763672 +LOW,2012-01-04,26.469999313354492 +LOW,2012-01-05,26.3700008392334 +LOW,2012-01-06,26.34000015258789 +LOW,2012-01-09,26.100000381469727 +LOW,2012-01-10,26.43000030517578 +LOW,2012-01-11,26.530000686645508 +LOW,2012-01-12,26.389999389648438 +LOW,2012-01-13,26.31999969482422 +LOW,2012-01-17,26.799999237060547 +LOW,2012-01-18,27.459999084472656 +LOW,2012-01-19,27.329999923706055 +LOW,2012-01-20,26.530000686645508 +LOW,2012-01-23,26.329999923706055 +LOW,2012-01-24,26.8799991607666 +LOW,2012-01-25,26.90999984741211 +LOW,2012-01-26,26.950000762939453 +LOW,2012-01-27,26.90999984741211 +LOW,2012-01-30,26.81999969482422 +LOW,2012-01-31,26.829999923706055 +LOW,2012-02-01,26.8799991607666 +LOW,2012-02-02,26.81999969482422 +LOW,2012-02-03,27.200000762939453 +LOW,2012-02-06,27.010000228881836 +LOW,2012-02-07,26.959999084472656 +LOW,2012-02-08,26.8799991607666 +LOW,2012-02-09,26.90999984741211 +LOW,2012-02-10,27.09000015258789 +LOW,2012-02-13,27.389999389648438 +LOW,2012-02-14,27.190000534057617 +LOW,2012-02-15,27.43000030517578 +LOW,2012-02-16,27.309999465942383 +LOW,2012-02-17,27.68000030517578 +LOW,2012-02-21,27.760000228881836 +LOW,2012-02-22,26.950000762939453 +LOW,2012-02-23,27.059999465942383 +LOW,2012-02-24,27.15999984741211 +LOW,2012-02-27,27.34000015258789 +LOW,2012-02-28,27.709999084472656 +LOW,2012-02-29,28.3799991607666 +LOW,2012-03-01,28.3799991607666 +LOW,2012-03-02,28.1299991607666 +LOW,2012-03-05,28.239999771118164 +LOW,2012-03-06,27.84000015258789 +LOW,2012-03-07,28.8700008392334 +LOW,2012-03-08,29.360000610351562 +LOW,2012-03-09,29.770000457763672 +LOW,2012-03-12,29.84000015258789 +LOW,2012-03-13,30.229999542236328 +LOW,2012-03-14,30.489999771118164 +LOW,2012-03-15,30.690000534057617 +LOW,2012-03-16,30.40999984741211 +LOW,2012-03-19,30.530000686645508 +LOW,2012-03-20,30.59000015258789 +LOW,2012-03-21,30.860000610351562 +LOW,2012-03-22,30.950000762939453 +LOW,2012-03-23,30.739999771118164 +LOW,2012-03-26,31.18000030517578 +LOW,2012-03-27,31.18000030517578 +LOW,2012-03-28,31.219999313354492 +LOW,2012-03-29,31.209999084472656 +LOW,2012-03-30,31.3799991607666 +LOW,2012-04-02,31.3799991607666 +LOW,2012-04-03,31.06999969482422 +LOW,2012-04-04,31.270000457763672 +LOW,2012-04-05,31.350000381469727 +LOW,2012-04-09,31.09000015258789 +LOW,2012-04-10,30.329999923706055 +LOW,2012-04-11,31.020000457763672 +LOW,2012-04-12,31.5 +LOW,2012-04-13,31.690000534057617 +LOW,2012-04-16,32.04999923706055 +LOW,2012-04-17,32.08000183105469 +LOW,2012-04-18,31.959999084472656 +LOW,2012-04-19,32.0 +LOW,2012-04-20,31.649999618530273 +LOW,2012-04-23,31.1200008392334 +LOW,2012-04-24,31.3799991607666 +LOW,2012-04-25,31.729999542236328 +LOW,2012-04-26,31.43000030517578 +LOW,2012-04-27,31.610000610351562 +LOW,2012-04-30,31.469999313354492 +LOW,2012-05-01,31.610000610351562 +LOW,2012-05-02,32.099998474121094 +LOW,2012-05-03,31.65999984741211 +LOW,2012-05-04,31.09000015258789 +LOW,2012-05-07,30.790000915527344 +LOW,2012-05-08,30.670000076293945 +LOW,2012-05-09,30.34000015258789 +LOW,2012-05-10,30.18000030517578 +LOW,2012-05-11,29.6200008392334 +LOW,2012-05-14,29.559999465942383 +LOW,2012-05-15,29.030000686645508 +LOW,2012-05-16,29.31999969482422 +LOW,2012-05-17,28.3700008392334 +LOW,2012-05-18,28.479999542236328 +LOW,2012-05-21,25.600000381469727 +LOW,2012-05-22,25.489999771118164 +LOW,2012-05-23,26.190000534057617 +LOW,2012-05-24,27.100000381469727 +LOW,2012-05-25,27.239999771118164 +LOW,2012-05-29,27.489999771118164 +LOW,2012-05-30,26.989999771118164 +LOW,2012-05-31,26.719999313354492 +LOW,2012-06-01,26.360000610351562 +LOW,2012-06-04,26.65999984741211 +LOW,2012-06-05,26.43000030517578 +LOW,2012-06-06,27.479999542236328 +LOW,2012-06-07,27.690000534057617 +LOW,2012-06-08,27.920000076293945 +LOW,2012-06-11,26.979999542236328 +LOW,2012-06-12,27.440000534057617 +LOW,2012-06-13,26.8799991607666 +LOW,2012-06-14,27.770000457763672 +LOW,2012-06-15,28.049999237060547 +LOW,2012-06-18,28.43000030517578 +LOW,2012-06-19,28.540000915527344 +LOW,2012-06-20,28.6299991607666 +LOW,2012-06-21,27.5 +LOW,2012-06-22,27.309999465942383 +LOW,2012-06-25,26.93000030517578 +LOW,2012-06-26,27.260000228881836 +LOW,2012-06-27,27.299999237060547 +LOW,2012-06-28,27.239999771118164 +LOW,2012-06-29,28.440000534057617 +LOW,2012-07-02,28.6200008392334 +LOW,2012-07-03,27.6200008392334 +LOW,2012-07-05,27.579999923706055 +LOW,2012-07-06,27.850000381469727 +LOW,2012-07-09,27.280000686645508 +LOW,2012-07-10,27.170000076293945 +LOW,2012-07-11,26.670000076293945 +LOW,2012-07-12,26.56999969482422 +LOW,2012-07-13,26.719999313354492 +LOW,2012-07-16,25.799999237060547 +LOW,2012-07-17,25.549999237060547 +LOW,2012-07-18,25.65999984741211 +LOW,2012-07-19,26.030000686645508 +LOW,2012-07-20,25.790000915527344 +LOW,2012-07-23,25.770000457763672 +LOW,2012-07-24,25.770000457763672 +LOW,2012-07-25,25.600000381469727 +LOW,2012-07-26,26.600000381469727 +LOW,2012-07-27,27.06999969482422 +LOW,2012-07-30,26.860000610351562 +LOW,2012-07-31,25.3700008392334 +LOW,2012-08-01,25.139999389648438 +LOW,2012-08-02,24.850000381469727 +LOW,2012-08-03,25.489999771118164 +LOW,2012-08-06,25.40999984741211 +LOW,2012-08-07,25.969999313354492 +LOW,2012-08-08,26.420000076293945 +LOW,2012-08-09,26.90999984741211 +LOW,2012-08-10,26.770000457763672 +LOW,2012-08-13,26.549999237060547 +LOW,2012-08-14,26.540000915527344 +LOW,2012-08-15,26.829999923706055 +LOW,2012-08-16,27.450000762939453 +LOW,2012-08-17,27.8700008392334 +LOW,2012-08-20,26.260000228881836 +LOW,2012-08-21,26.43000030517578 +LOW,2012-08-22,27.239999771118164 +LOW,2012-08-23,27.360000610351562 +LOW,2012-08-24,27.729999542236328 +LOW,2012-08-27,27.700000762939453 +LOW,2012-08-28,27.850000381469727 +LOW,2012-08-29,28.34000015258789 +LOW,2012-08-30,28.18000030517578 +LOW,2012-08-31,28.479999542236328 +LOW,2012-09-04,28.43000030517578 +LOW,2012-09-05,28.100000381469727 +LOW,2012-09-06,28.3799991607666 +LOW,2012-09-07,28.31999969482422 +LOW,2012-09-10,28.690000534057617 +LOW,2012-09-11,28.600000381469727 +LOW,2012-09-12,28.219999313354492 +LOW,2012-09-13,29.020000457763672 +LOW,2012-09-14,29.399999618530273 +LOW,2012-09-17,29.229999542236328 +LOW,2012-09-18,29.18000030517578 +LOW,2012-09-19,29.59000015258789 +LOW,2012-09-20,30.0 +LOW,2012-09-21,30.190000534057617 +LOW,2012-09-24,29.799999237060547 +LOW,2012-09-25,29.670000076293945 +LOW,2012-09-26,30.010000228881836 +LOW,2012-09-27,30.260000228881836 +LOW,2012-09-28,30.239999771118164 +LOW,2012-10-01,30.309999465942383 +LOW,2012-10-02,30.290000915527344 +LOW,2012-10-03,30.700000762939453 +LOW,2012-10-04,30.950000762939453 +LOW,2012-10-05,31.770000457763672 +LOW,2012-10-08,31.549999237060547 +LOW,2012-10-09,31.1299991607666 +LOW,2012-10-10,30.889999389648438 +LOW,2012-10-11,30.770000457763672 +LOW,2012-10-12,31.18000030517578 +LOW,2012-10-15,32.20000076293945 +LOW,2012-10-16,32.349998474121094 +LOW,2012-10-17,32.790000915527344 +LOW,2012-10-18,32.56999969482422 +LOW,2012-10-19,32.63999938964844 +LOW,2012-10-22,32.709999084472656 +LOW,2012-10-23,32.29999923706055 +LOW,2012-10-24,32.290000915527344 +LOW,2012-10-25,31.790000915527344 +LOW,2012-10-26,31.360000610351562 +LOW,2012-10-31,32.380001068115234 +LOW,2012-11-01,32.959999084472656 +LOW,2012-11-02,33.150001525878906 +LOW,2012-11-05,33.060001373291016 +LOW,2012-11-06,33.290000915527344 +LOW,2012-11-07,32.77000045776367 +LOW,2012-11-08,32.099998474121094 +LOW,2012-11-09,31.469999313354492 +LOW,2012-11-12,31.979999542236328 +LOW,2012-11-13,31.969999313354492 +LOW,2012-11-14,31.979999542236328 +LOW,2012-11-15,31.399999618530273 +LOW,2012-11-16,31.979999542236328 +LOW,2012-11-19,33.959999084472656 +LOW,2012-11-20,34.45000076293945 +LOW,2012-11-21,34.54999923706055 +LOW,2012-11-23,35.150001525878906 +LOW,2012-11-26,35.349998474121094 +LOW,2012-11-27,35.34000015258789 +LOW,2012-11-28,35.77000045776367 +LOW,2012-11-29,35.61000061035156 +LOW,2012-11-30,36.09000015258789 +LOW,2012-12-03,36.040000915527344 +LOW,2012-12-04,35.619998931884766 +LOW,2012-12-05,35.20000076293945 +LOW,2012-12-06,35.16999816894531 +LOW,2012-12-07,35.11000061035156 +LOW,2012-12-10,34.810001373291016 +LOW,2012-12-11,34.81999969482422 +LOW,2012-12-12,34.72999954223633 +LOW,2012-12-13,34.529998779296875 +LOW,2012-12-14,34.459999084472656 +LOW,2012-12-17,35.849998474121094 +LOW,2012-12-18,35.83000183105469 +LOW,2012-12-19,35.11000061035156 +LOW,2012-12-20,35.380001068115234 +LOW,2012-12-21,35.040000915527344 +LOW,2012-12-24,35.2400016784668 +LOW,2012-12-26,35.20000076293945 +LOW,2012-12-27,35.130001068115234 +LOW,2012-12-28,34.97999954223633 +LOW,2012-12-31,35.52000045776367 +LOW,2013-01-02,36.189998626708984 +LOW,2013-01-03,35.849998474121094 +LOW,2013-01-04,35.58000183105469 +LOW,2013-01-07,34.7599983215332 +LOW,2013-01-08,34.779998779296875 +LOW,2013-01-09,34.880001068115234 +LOW,2013-01-10,35.54999923706055 +LOW,2013-01-11,35.83000183105469 +LOW,2013-01-14,35.380001068115234 +LOW,2013-01-15,35.93000030517578 +LOW,2013-01-16,35.77000045776367 +LOW,2013-01-17,37.0 +LOW,2013-01-18,36.9900016784668 +LOW,2013-01-22,37.439998626708984 +LOW,2013-01-23,37.880001068115234 +LOW,2013-01-24,38.40999984741211 +LOW,2013-01-25,38.58000183105469 +LOW,2013-01-28,38.349998474121094 +LOW,2013-01-29,38.22999954223633 +LOW,2013-01-30,38.209999084472656 +LOW,2013-01-31,38.189998626708984 +LOW,2013-02-01,38.560001373291016 +LOW,2013-02-04,37.939998626708984 +LOW,2013-02-05,38.33000183105469 +LOW,2013-02-06,38.66999816894531 +LOW,2013-02-07,38.77000045776367 +LOW,2013-02-08,39.029998779296875 +LOW,2013-02-11,39.060001373291016 +LOW,2013-02-12,39.790000915527344 +LOW,2013-02-13,39.77000045776367 +LOW,2013-02-14,39.56999969482422 +LOW,2013-02-15,39.13999938964844 +LOW,2013-02-19,39.40999984741211 +LOW,2013-02-20,38.63999938964844 +LOW,2013-02-21,37.66999816894531 +LOW,2013-02-22,37.66999816894531 +LOW,2013-02-25,35.86000061035156 +LOW,2013-02-26,36.59000015258789 +LOW,2013-02-27,37.709999084472656 +LOW,2013-02-28,38.150001525878906 +LOW,2013-03-01,38.380001068115234 +LOW,2013-03-04,38.43000030517578 +LOW,2013-03-05,38.7599983215332 +LOW,2013-03-06,38.83000183105469 +LOW,2013-03-07,38.70000076293945 +LOW,2013-03-08,39.310001373291016 +LOW,2013-03-11,39.66999816894531 +LOW,2013-03-12,39.040000915527344 +LOW,2013-03-13,39.400001525878906 +LOW,2013-03-14,39.20000076293945 +LOW,2013-03-15,38.810001373291016 +LOW,2013-03-18,38.7400016784668 +LOW,2013-03-19,38.2400016784668 +LOW,2013-03-20,38.40999984741211 +LOW,2013-03-21,37.7599983215332 +LOW,2013-03-22,37.83000183105469 +LOW,2013-03-25,38.119998931884766 +LOW,2013-03-26,38.220001220703125 +LOW,2013-03-27,38.18000030517578 +LOW,2013-03-28,37.91999816894531 +LOW,2013-04-01,37.52000045776367 +LOW,2013-04-02,38.02000045776367 +LOW,2013-04-03,37.869998931884766 +LOW,2013-04-04,38.630001068115234 +LOW,2013-04-05,38.38999938964844 +LOW,2013-04-08,38.97999954223633 +LOW,2013-04-09,38.869998931884766 +LOW,2013-04-10,39.0099983215332 +LOW,2013-04-11,38.84000015258789 +LOW,2013-04-12,38.91999816894531 +LOW,2013-04-15,37.90999984741211 +LOW,2013-04-16,37.9900016784668 +LOW,2013-04-17,37.59000015258789 +LOW,2013-04-18,37.31999969482422 +LOW,2013-04-19,38.119998931884766 +LOW,2013-04-22,37.689998626708984 +LOW,2013-04-23,38.0099983215332 +LOW,2013-04-24,37.709999084472656 +LOW,2013-04-25,37.790000915527344 +LOW,2013-04-26,37.70000076293945 +LOW,2013-04-29,38.25 +LOW,2013-04-30,38.41999816894531 +LOW,2013-05-01,38.18000030517578 +LOW,2013-05-02,38.869998931884766 +LOW,2013-05-03,39.59000015258789 +LOW,2013-05-06,40.810001373291016 +LOW,2013-05-07,40.290000915527344 +LOW,2013-05-08,42.349998474121094 +LOW,2013-05-09,41.77000045776367 +LOW,2013-05-10,42.06999969482422 +LOW,2013-05-13,42.09000015258789 +LOW,2013-05-14,42.779998779296875 +LOW,2013-05-15,43.22999954223633 +LOW,2013-05-16,42.7599983215332 +LOW,2013-05-17,42.66999816894531 +LOW,2013-05-20,42.380001068115234 +LOW,2013-05-21,42.45000076293945 +LOW,2013-05-22,42.970001220703125 +LOW,2013-05-23,42.689998626708984 +LOW,2013-05-24,42.63999938964844 +LOW,2013-05-28,42.86000061035156 +LOW,2013-05-29,43.09000015258789 +LOW,2013-05-30,42.65999984741211 +LOW,2013-05-31,42.11000061035156 +LOW,2013-06-03,42.36000061035156 +LOW,2013-06-04,40.9900016784668 +LOW,2013-06-05,39.599998474121094 +LOW,2013-06-06,40.70000076293945 +LOW,2013-06-07,41.599998474121094 +LOW,2013-06-10,41.18000030517578 +LOW,2013-06-11,40.88999938964844 +LOW,2013-06-12,40.61000061035156 +LOW,2013-06-13,41.18000030517578 +LOW,2013-06-14,41.15999984741211 +LOW,2013-06-17,41.369998931884766 +LOW,2013-06-18,41.459999084472656 +LOW,2013-06-19,41.029998779296875 +LOW,2013-06-20,39.81999969482422 +LOW,2013-06-21,39.54999923706055 +LOW,2013-06-24,39.45000076293945 +LOW,2013-06-25,39.5099983215332 +LOW,2013-06-26,40.529998779296875 +LOW,2013-06-27,41.150001525878906 +LOW,2013-06-28,40.900001525878906 +LOW,2013-07-01,41.060001373291016 +LOW,2013-07-02,42.369998931884766 +LOW,2013-07-03,42.31999969482422 +LOW,2013-07-05,42.779998779296875 +LOW,2013-07-08,43.5 +LOW,2013-07-09,43.810001373291016 +LOW,2013-07-10,43.38999938964844 +LOW,2013-07-11,43.369998931884766 +LOW,2013-07-12,43.83000183105469 +LOW,2013-07-15,43.75 +LOW,2013-07-16,43.790000915527344 +LOW,2013-07-17,44.2599983215332 +LOW,2013-07-18,44.290000915527344 +LOW,2013-07-19,44.27000045776367 +LOW,2013-07-22,44.68000030517578 +LOW,2013-07-23,45.099998474121094 +LOW,2013-07-24,44.75 +LOW,2013-07-25,44.130001068115234 +LOW,2013-07-26,43.970001220703125 +LOW,2013-07-29,43.439998626708984 +LOW,2013-07-30,44.040000915527344 +LOW,2013-07-31,44.58000183105469 +LOW,2013-08-01,45.040000915527344 +LOW,2013-08-02,44.9900016784668 +LOW,2013-08-05,45.470001220703125 +LOW,2013-08-06,44.869998931884766 +LOW,2013-08-07,44.29999923706055 +LOW,2013-08-08,46.15999984741211 +LOW,2013-08-09,45.68000030517578 +LOW,2013-08-12,45.79999923706055 +LOW,2013-08-13,46.130001068115234 +LOW,2013-08-14,45.0 +LOW,2013-08-15,43.849998474121094 +LOW,2013-08-16,43.959999084472656 +LOW,2013-08-19,43.66999816894531 +LOW,2013-08-20,44.08000183105469 +LOW,2013-08-21,45.810001373291016 +LOW,2013-08-22,47.38999938964844 +LOW,2013-08-23,46.97999954223633 +LOW,2013-08-26,46.9900016784668 +LOW,2013-08-27,46.0 +LOW,2013-08-28,46.380001068115234 +LOW,2013-08-29,46.41999816894531 +LOW,2013-08-30,45.81999969482422 +LOW,2013-09-03,45.61000061035156 +LOW,2013-09-04,45.970001220703125 +LOW,2013-09-05,45.86000061035156 +LOW,2013-09-06,45.599998474121094 +LOW,2013-09-09,46.630001068115234 +LOW,2013-09-10,47.150001525878906 +LOW,2013-09-11,47.369998931884766 +LOW,2013-09-12,46.9900016784668 +LOW,2013-09-13,46.86000061035156 +LOW,2013-09-16,46.84000015258789 +LOW,2013-09-17,46.849998474121094 +LOW,2013-09-18,47.75 +LOW,2013-09-19,48.97999954223633 +LOW,2013-09-20,47.84000015258789 +LOW,2013-09-23,47.27000045776367 +LOW,2013-09-24,48.040000915527344 +LOW,2013-09-25,47.540000915527344 +LOW,2013-09-26,47.88999938964844 +LOW,2013-09-27,47.77000045776367 +LOW,2013-09-30,47.61000061035156 +LOW,2013-10-01,48.189998626708984 +LOW,2013-10-02,48.40999984741211 +LOW,2013-10-03,47.93000030517578 +LOW,2013-10-04,48.13999938964844 +LOW,2013-10-07,47.2599983215332 +LOW,2013-10-08,46.529998779296875 +LOW,2013-10-09,46.599998474121094 +LOW,2013-10-10,47.81999969482422 +LOW,2013-10-11,48.79999923706055 +LOW,2013-10-14,48.880001068115234 +LOW,2013-10-15,48.45000076293945 +LOW,2013-10-16,48.470001220703125 +LOW,2013-10-17,49.02000045776367 +LOW,2013-10-18,47.65999984741211 +LOW,2013-10-21,48.02000045776367 +LOW,2013-10-22,48.189998626708984 +LOW,2013-10-23,49.25 +LOW,2013-10-24,50.439998626708984 +LOW,2013-10-25,50.59000015258789 +LOW,2013-10-28,50.11000061035156 +LOW,2013-10-29,50.61000061035156 +LOW,2013-10-30,50.150001525878906 +LOW,2013-10-31,49.779998779296875 +LOW,2013-11-01,49.18000030517578 +LOW,2013-11-04,49.77000045776367 +LOW,2013-11-05,50.18000030517578 +LOW,2013-11-06,49.970001220703125 +LOW,2013-11-07,49.06999969482422 +LOW,2013-11-08,48.720001220703125 +LOW,2013-11-11,49.099998474121094 +LOW,2013-11-12,50.119998931884766 +LOW,2013-11-13,51.279998779296875 +LOW,2013-11-14,51.95000076293945 +LOW,2013-11-15,51.77000045776367 +LOW,2013-11-18,50.88999938964844 +LOW,2013-11-19,50.439998626708984 +LOW,2013-11-20,47.33000183105469 +LOW,2013-11-21,48.20000076293945 +LOW,2013-11-22,47.900001525878906 +LOW,2013-11-25,47.75 +LOW,2013-11-26,48.0099983215332 +LOW,2013-11-27,47.88999938964844 +LOW,2013-11-29,47.47999954223633 +LOW,2013-12-02,46.83000183105469 +LOW,2013-12-03,46.5 +LOW,2013-12-04,46.86000061035156 +LOW,2013-12-05,46.61000061035156 +LOW,2013-12-06,47.97999954223633 +LOW,2013-12-09,47.7599983215332 +LOW,2013-12-10,47.36000061035156 +LOW,2013-12-11,47.310001373291016 +LOW,2013-12-12,46.88999938964844 +LOW,2013-12-13,47.11000061035156 +LOW,2013-12-16,47.130001068115234 +LOW,2013-12-17,46.650001525878906 +LOW,2013-12-18,48.31999969482422 +LOW,2013-12-19,48.38999938964844 +LOW,2013-12-20,47.970001220703125 +LOW,2013-12-23,48.400001525878906 +LOW,2013-12-24,48.70000076293945 +LOW,2013-12-26,49.029998779296875 +LOW,2013-12-27,48.83000183105469 +LOW,2013-12-30,49.25 +LOW,2013-12-31,49.54999923706055 +LOW,2014-01-02,49.439998626708984 +LOW,2014-01-03,48.95000076293945 +LOW,2014-01-06,48.2599983215332 +LOW,2014-01-07,48.380001068115234 +LOW,2014-01-08,48.54999923706055 +LOW,2014-01-09,48.75 +LOW,2014-01-10,49.68000030517578 +LOW,2014-01-13,48.65999984741211 +LOW,2014-01-14,48.900001525878906 +LOW,2014-01-15,48.290000915527344 +LOW,2014-01-16,48.18000030517578 +LOW,2014-01-17,47.61000061035156 +LOW,2014-01-21,47.81999969482422 +LOW,2014-01-22,47.75 +LOW,2014-01-23,48.150001525878906 +LOW,2014-01-24,47.83000183105469 +LOW,2014-01-27,48.0 +LOW,2014-01-28,46.959999084472656 +LOW,2014-01-29,45.970001220703125 +LOW,2014-01-30,46.5 +LOW,2014-01-31,46.290000915527344 +LOW,2014-02-03,45.599998474121094 +LOW,2014-02-04,44.900001525878906 +LOW,2014-02-05,45.529998779296875 +LOW,2014-02-06,46.58000183105469 +LOW,2014-02-07,46.06999969482422 +LOW,2014-02-10,46.119998931884766 +LOW,2014-02-11,46.7599983215332 +LOW,2014-02-12,46.68000030517578 +LOW,2014-02-13,46.63999938964844 +LOW,2014-02-14,47.279998779296875 +LOW,2014-02-18,46.93000030517578 +LOW,2014-02-19,46.540000915527344 +LOW,2014-02-20,46.65999984741211 +LOW,2014-02-21,47.060001373291016 +LOW,2014-02-24,47.220001220703125 +LOW,2014-02-25,48.11000061035156 +LOW,2014-02-26,50.720001220703125 +LOW,2014-02-27,50.81999969482422 +LOW,2014-02-28,50.029998779296875 +LOW,2014-03-03,50.189998626708984 +LOW,2014-03-04,50.630001068115234 +LOW,2014-03-05,50.349998474121094 +LOW,2014-03-06,50.09000015258789 +LOW,2014-03-07,50.41999816894531 +LOW,2014-03-10,49.9900016784668 +LOW,2014-03-11,49.459999084472656 +LOW,2014-03-12,49.380001068115234 +LOW,2014-03-13,48.709999084472656 +LOW,2014-03-14,49.09000015258789 +LOW,2014-03-17,49.47999954223633 +LOW,2014-03-18,49.83000183105469 +LOW,2014-03-19,49.58000183105469 +LOW,2014-03-20,49.54999923706055 +LOW,2014-03-21,49.25 +LOW,2014-03-24,49.18000030517578 +LOW,2014-03-25,48.36000061035156 +LOW,2014-03-26,48.529998779296875 +LOW,2014-03-27,48.540000915527344 +LOW,2014-03-28,48.91999816894531 +LOW,2014-03-31,48.900001525878906 +LOW,2014-04-01,49.43000030517578 +LOW,2014-04-02,49.52000045776367 +LOW,2014-04-03,49.04999923706055 +LOW,2014-04-04,48.439998626708984 +LOW,2014-04-07,46.77000045776367 +LOW,2014-04-08,46.72999954223633 +LOW,2014-04-09,47.540000915527344 +LOW,2014-04-10,46.790000915527344 +LOW,2014-04-11,46.310001373291016 +LOW,2014-04-14,46.63999938964844 +LOW,2014-04-15,46.709999084472656 +LOW,2014-04-16,46.72999954223633 +LOW,2014-04-17,46.79999923706055 +LOW,2014-04-21,46.68000030517578 +LOW,2014-04-22,47.540000915527344 +LOW,2014-04-23,46.220001220703125 +LOW,2014-04-24,47.15999984741211 +LOW,2014-04-25,46.380001068115234 +LOW,2014-04-28,46.380001068115234 +LOW,2014-04-29,46.43000030517578 +LOW,2014-04-30,45.90999984741211 +LOW,2014-05-01,46.369998931884766 +LOW,2014-05-02,46.97999954223633 +LOW,2014-05-05,46.290000915527344 +LOW,2014-05-06,45.38999938964844 +LOW,2014-05-07,45.11000061035156 +LOW,2014-05-08,45.02000045776367 +LOW,2014-05-09,45.709999084472656 +LOW,2014-05-12,46.279998779296875 +LOW,2014-05-13,45.7599983215332 +LOW,2014-05-14,45.16999816894531 +LOW,2014-05-15,44.630001068115234 +LOW,2014-05-16,45.36000061035156 +LOW,2014-05-19,45.54999923706055 +LOW,2014-05-20,45.52000045776367 +LOW,2014-05-21,45.40999984741211 +LOW,2014-05-22,46.88999938964844 +LOW,2014-05-23,47.060001373291016 +LOW,2014-05-27,47.779998779296875 +LOW,2014-05-28,46.709999084472656 +LOW,2014-05-29,47.0099983215332 +LOW,2014-05-30,47.08000183105469 +LOW,2014-06-02,47.0099983215332 +LOW,2014-06-03,47.220001220703125 +LOW,2014-06-04,47.16999816894531 +LOW,2014-06-05,47.400001525878906 +LOW,2014-06-06,47.77000045776367 +LOW,2014-06-09,47.61000061035156 +LOW,2014-06-10,47.59000015258789 +LOW,2014-06-11,46.90999984741211 +LOW,2014-06-12,45.54999923706055 +LOW,2014-06-13,45.45000076293945 +LOW,2014-06-16,45.41999816894531 +LOW,2014-06-17,45.84000015258789 +LOW,2014-06-18,45.84000015258789 +LOW,2014-06-19,45.900001525878906 +LOW,2014-06-20,46.02000045776367 +LOW,2014-06-23,46.08000183105469 +LOW,2014-06-24,46.5099983215332 +LOW,2014-06-25,46.70000076293945 +LOW,2014-06-26,47.20000076293945 +LOW,2014-06-27,47.41999816894531 +LOW,2014-06-30,47.9900016784668 +LOW,2014-07-01,48.130001068115234 +LOW,2014-07-02,48.119998931884766 +LOW,2014-07-03,48.22999954223633 +LOW,2014-07-07,48.209999084472656 +LOW,2014-07-08,47.81999969482422 +LOW,2014-07-09,47.86000061035156 +LOW,2014-07-10,47.20000076293945 +LOW,2014-07-11,47.439998626708984 +LOW,2014-07-14,47.220001220703125 +LOW,2014-07-15,47.5099983215332 +LOW,2014-07-16,47.65999984741211 +LOW,2014-07-17,47.29999923706055 +LOW,2014-07-18,47.810001373291016 +LOW,2014-07-21,47.58000183105469 +LOW,2014-07-22,47.790000915527344 +LOW,2014-07-23,47.90999984741211 +LOW,2014-07-24,48.0 +LOW,2014-07-25,47.70000076293945 +LOW,2014-07-28,47.689998626708984 +LOW,2014-07-29,48.040000915527344 +LOW,2014-07-30,48.470001220703125 +LOW,2014-07-31,47.849998474121094 +LOW,2014-08-01,47.59000015258789 +LOW,2014-08-04,47.90999984741211 +LOW,2014-08-05,47.63999938964844 +LOW,2014-08-06,48.099998474121094 +LOW,2014-08-07,47.91999816894531 +LOW,2014-08-08,49.720001220703125 +LOW,2014-08-11,49.86000061035156 +LOW,2014-08-12,49.83000183105469 +LOW,2014-08-13,49.849998474121094 +LOW,2014-08-14,50.40999984741211 +LOW,2014-08-15,50.0 +LOW,2014-08-18,50.45000076293945 +LOW,2014-08-19,51.52000045776367 +LOW,2014-08-20,52.33000183105469 +LOW,2014-08-21,52.66999816894531 +LOW,2014-08-22,52.529998779296875 +LOW,2014-08-25,52.70000076293945 +LOW,2014-08-26,52.58000183105469 +LOW,2014-08-27,52.52000045776367 +LOW,2014-08-28,52.540000915527344 +LOW,2014-08-29,52.5099983215332 +LOW,2014-09-02,52.61000061035156 +LOW,2014-09-03,52.90999984741211 +LOW,2014-09-04,53.61000061035156 +LOW,2014-09-05,54.11000061035156 +LOW,2014-09-08,53.540000915527344 +LOW,2014-09-09,53.029998779296875 +LOW,2014-09-10,53.38999938964844 +LOW,2014-09-11,53.08000183105469 +LOW,2014-09-12,52.970001220703125 +LOW,2014-09-15,53.130001068115234 +LOW,2014-09-16,53.70000076293945 +LOW,2014-09-17,53.86000061035156 +LOW,2014-09-18,54.150001525878906 +LOW,2014-09-19,54.09000015258789 +LOW,2014-09-22,53.459999084472656 +LOW,2014-09-23,53.119998931884766 +LOW,2014-09-24,53.630001068115234 +LOW,2014-09-25,53.06999969482422 +LOW,2014-09-26,53.18000030517578 +LOW,2014-09-29,53.349998474121094 +LOW,2014-09-30,52.91999816894531 +LOW,2014-10-01,52.599998474121094 +LOW,2014-10-02,53.029998779296875 +LOW,2014-10-03,53.59000015258789 +LOW,2014-10-06,53.599998474121094 +LOW,2014-10-07,53.18000030517578 +LOW,2014-10-08,54.34000015258789 +LOW,2014-10-09,53.90999984741211 +LOW,2014-10-10,53.70000076293945 +LOW,2014-10-13,52.470001220703125 +LOW,2014-10-14,52.0099983215332 +LOW,2014-10-15,51.209999084472656 +LOW,2014-10-16,51.40999984741211 +LOW,2014-10-17,52.5099983215332 +LOW,2014-10-20,53.4900016784668 +LOW,2014-10-21,54.59000015258789 +LOW,2014-10-22,53.939998626708984 +LOW,2014-10-23,54.959999084472656 +LOW,2014-10-24,55.33000183105469 +LOW,2014-10-27,55.470001220703125 +LOW,2014-10-28,56.060001373291016 +LOW,2014-10-29,55.810001373291016 +LOW,2014-10-30,56.27000045776367 +LOW,2014-10-31,57.20000076293945 +LOW,2014-11-03,57.45000076293945 +LOW,2014-11-04,57.2599983215332 +LOW,2014-11-05,56.939998626708984 +LOW,2014-11-06,57.56999969482422 +LOW,2014-11-07,57.689998626708984 +LOW,2014-11-10,57.83000183105469 +LOW,2014-11-11,58.0 +LOW,2014-11-12,58.220001220703125 +LOW,2014-11-13,58.61000061035156 +LOW,2014-11-14,58.58000183105469 +LOW,2014-11-17,58.88999938964844 +LOW,2014-11-18,58.529998779296875 +LOW,2014-11-19,62.2599983215332 +LOW,2014-11-20,62.43000030517578 +LOW,2014-11-21,63.2599983215332 +LOW,2014-11-24,63.63999938964844 +LOW,2014-11-25,62.95000076293945 +LOW,2014-11-26,62.86000061035156 +LOW,2014-11-28,63.83000183105469 +LOW,2014-12-01,63.15999984741211 +LOW,2014-12-02,63.970001220703125 +LOW,2014-12-03,64.30000305175781 +LOW,2014-12-04,64.55000305175781 +LOW,2014-12-05,64.86000061035156 +LOW,2014-12-08,66.08999633789062 +LOW,2014-12-09,65.83999633789062 +LOW,2014-12-10,65.12999725341797 +LOW,2014-12-11,65.76000213623047 +LOW,2014-12-12,64.87000274658203 +LOW,2014-12-15,65.31999969482422 +LOW,2014-12-16,64.22000122070312 +LOW,2014-12-17,65.94999694824219 +LOW,2014-12-18,66.62000274658203 +LOW,2014-12-19,66.9000015258789 +LOW,2014-12-22,67.83999633789062 +LOW,2014-12-23,67.94000244140625 +LOW,2014-12-24,67.51000213623047 +LOW,2014-12-26,67.5 +LOW,2014-12-29,68.56999969482422 +LOW,2014-12-30,68.55000305175781 +LOW,2014-12-31,68.80000305175781 +LOW,2015-01-02,67.69999694824219 +LOW,2015-01-05,66.08000183105469 +LOW,2015-01-06,66.2300033569336 +LOW,2015-01-07,68.19999694824219 +LOW,2015-01-08,69.63999938964844 +LOW,2015-01-09,68.33000183105469 +LOW,2015-01-12,67.8499984741211 +LOW,2015-01-13,67.86000061035156 +LOW,2015-01-14,67.38999938964844 +LOW,2015-01-15,66.3499984741211 +LOW,2015-01-16,67.98999786376953 +LOW,2015-01-20,66.5199966430664 +LOW,2015-01-21,67.31999969482422 +LOW,2015-01-22,69.55000305175781 +LOW,2015-01-23,69.70999908447266 +LOW,2015-01-26,70.44000244140625 +LOW,2015-01-27,69.8499984741211 +LOW,2015-01-28,69.22000122070312 +LOW,2015-01-29,69.93000030517578 +LOW,2015-01-30,67.76000213623047 +LOW,2015-02-02,68.41000366210938 +LOW,2015-02-03,69.62999725341797 +LOW,2015-02-04,70.66999816894531 +LOW,2015-02-05,71.47000122070312 +LOW,2015-02-06,71.9000015258789 +LOW,2015-02-09,70.94999694824219 +LOW,2015-02-10,71.76000213623047 +LOW,2015-02-11,71.43000030517578 +LOW,2015-02-12,72.19000244140625 +LOW,2015-02-13,72.05000305175781 +LOW,2015-02-17,72.47000122070312 +LOW,2015-02-18,72.5199966430664 +LOW,2015-02-19,72.29000091552734 +LOW,2015-02-20,73.55999755859375 +LOW,2015-02-23,73.7300033569336 +LOW,2015-02-24,74.6500015258789 +LOW,2015-02-25,74.43000030517578 +LOW,2015-02-26,74.0999984741211 +LOW,2015-02-27,74.08999633789062 +LOW,2015-03-02,75.08999633789062 +LOW,2015-03-03,75.01000213623047 +LOW,2015-03-04,74.0199966430664 +LOW,2015-03-05,74.55999755859375 +LOW,2015-03-06,73.51000213623047 +LOW,2015-03-09,74.26000213623047 +LOW,2015-03-10,73.05999755859375 +LOW,2015-03-11,73.06999969482422 +LOW,2015-03-12,74.94000244140625 +LOW,2015-03-13,74.16000366210938 +LOW,2015-03-16,75.44000244140625 +LOW,2015-03-17,74.56999969482422 +LOW,2015-03-18,74.5199966430664 +LOW,2015-03-19,74.55999755859375 +LOW,2015-03-20,75.2300033569336 +LOW,2015-03-23,75.37000274658203 +LOW,2015-03-24,75.61000061035156 +LOW,2015-03-25,74.26000213623047 +LOW,2015-03-26,72.86000061035156 +LOW,2015-03-27,73.66999816894531 +LOW,2015-03-30,74.80000305175781 +LOW,2015-03-31,74.38999938964844 +LOW,2015-04-01,74.38999938964844 +LOW,2015-04-02,74.83999633789062 +LOW,2015-04-06,75.05999755859375 +LOW,2015-04-07,74.11000061035156 +LOW,2015-04-08,74.80999755859375 +LOW,2015-04-09,74.25 +LOW,2015-04-10,74.9000015258789 +LOW,2015-04-13,73.80999755859375 +LOW,2015-04-14,73.9800033569336 +LOW,2015-04-15,73.41000366210938 +LOW,2015-04-16,74.08000183105469 +LOW,2015-04-17,72.55000305175781 +LOW,2015-04-20,72.62999725341797 +LOW,2015-04-21,73.23999786376953 +LOW,2015-04-22,73.06999969482422 +LOW,2015-04-23,73.37000274658203 +LOW,2015-04-24,73.16000366210938 +LOW,2015-04-27,71.83999633789062 +LOW,2015-04-28,71.73999786376953 +LOW,2015-04-29,70.44000244140625 +LOW,2015-04-30,68.86000061035156 +LOW,2015-05-01,70.69999694824219 +LOW,2015-05-04,71.25 +LOW,2015-05-05,70.43000030517578 +LOW,2015-05-06,70.7699966430664 +LOW,2015-05-07,72.29000091552734 +LOW,2015-05-08,73.26000213623047 +LOW,2015-05-11,73.22000122070312 +LOW,2015-05-12,73.66999816894531 +LOW,2015-05-13,73.11000061035156 +LOW,2015-05-14,72.26000213623047 +LOW,2015-05-15,73.08999633789062 +LOW,2015-05-18,73.05999755859375 +LOW,2015-05-19,71.83000183105469 +LOW,2015-05-20,68.5 +LOW,2015-05-21,68.72000122070312 +LOW,2015-05-22,69.54000091552734 +LOW,2015-05-26,69.58000183105469 +LOW,2015-05-27,70.72000122070312 +LOW,2015-05-28,70.44999694824219 +LOW,2015-05-29,69.9800033569336 +LOW,2015-06-01,70.13999938964844 +LOW,2015-06-02,70.1500015258789 +LOW,2015-06-03,70.6500015258789 +LOW,2015-06-04,70.13999938964844 +LOW,2015-06-05,69.79000091552734 +LOW,2015-06-08,68.68000030517578 +LOW,2015-06-09,68.52999877929688 +LOW,2015-06-10,69.16999816894531 +LOW,2015-06-11,69.04000091552734 +LOW,2015-06-12,69.02999877929688 +LOW,2015-06-15,69.11000061035156 +LOW,2015-06-16,69.4000015258789 +LOW,2015-06-17,69.66999816894531 +LOW,2015-06-18,70.1500015258789 +LOW,2015-06-19,69.98999786376953 +LOW,2015-06-22,70.29000091552734 +LOW,2015-06-23,70.5999984741211 +LOW,2015-06-24,70.08000183105469 +LOW,2015-06-25,69.66000366210938 +LOW,2015-06-26,68.61000061035156 +LOW,2015-06-29,67.52999877929688 +LOW,2015-06-30,66.97000122070312 +LOW,2015-07-01,67.23999786376953 +LOW,2015-07-02,66.69999694824219 +LOW,2015-07-06,66.25 +LOW,2015-07-07,67.37000274658203 +LOW,2015-07-08,66.52999877929688 +LOW,2015-07-09,67.0199966430664 +LOW,2015-07-10,67.8499984741211 +LOW,2015-07-13,68.30000305175781 +LOW,2015-07-14,68.38999938964844 +LOW,2015-07-15,68.2699966430664 +LOW,2015-07-16,68.2300033569336 +LOW,2015-07-17,67.52999877929688 +LOW,2015-07-20,66.69999694824219 +LOW,2015-07-21,66.38999938964844 +LOW,2015-07-22,67.44000244140625 +LOW,2015-07-23,67.69999694824219 +LOW,2015-07-24,67.18000030517578 +LOW,2015-07-27,67.04000091552734 +LOW,2015-07-28,67.80000305175781 +LOW,2015-07-29,68.73999786376953 +LOW,2015-07-30,68.86000061035156 +LOW,2015-07-31,69.36000061035156 +LOW,2015-08-03,68.91000366210938 +LOW,2015-08-04,69.36000061035156 +LOW,2015-08-05,69.94000244140625 +LOW,2015-08-06,69.30999755859375 +LOW,2015-08-07,69.52999877929688 +LOW,2015-08-10,69.56999969482422 +LOW,2015-08-11,69.41999816894531 +LOW,2015-08-12,68.97000122070312 +LOW,2015-08-13,71.20999908447266 +LOW,2015-08-14,72.11000061035156 +LOW,2015-08-17,72.4800033569336 +LOW,2015-08-18,73.0199966430664 +LOW,2015-08-19,74.37000274658203 +LOW,2015-08-20,73.18000030517578 +LOW,2015-08-21,71.11000061035156 +LOW,2015-08-24,68.30999755859375 +LOW,2015-08-25,66.98999786376953 +LOW,2015-08-26,68.75 +LOW,2015-08-27,69.05999755859375 +LOW,2015-08-28,68.44999694824219 +LOW,2015-08-31,69.16999816894531 +LOW,2015-09-01,67.75 +LOW,2015-09-02,69.04000091552734 +LOW,2015-09-03,69.0999984741211 +LOW,2015-09-04,67.80000305175781 +LOW,2015-09-08,69.30999755859375 +LOW,2015-09-09,68.11000061035156 +LOW,2015-09-10,67.93000030517578 +LOW,2015-09-11,68.62999725341797 +LOW,2015-09-14,68.1500015258789 +LOW,2015-09-15,69.44000244140625 +LOW,2015-09-16,70.06999969482422 +LOW,2015-09-17,70.4800033569336 +LOW,2015-09-18,68.19000244140625 +LOW,2015-09-21,69.5999984741211 +LOW,2015-09-22,68.66999816894531 +LOW,2015-09-23,68.7300033569336 +LOW,2015-09-24,68.4800033569336 +LOW,2015-09-25,68.69000244140625 +LOW,2015-09-28,67.1500015258789 +LOW,2015-09-29,66.7699966430664 +LOW,2015-09-30,68.91999816894531 +LOW,2015-10-01,69.79000091552734 +LOW,2015-10-02,70.2300033569336 +LOW,2015-10-05,71.7699966430664 +LOW,2015-10-06,71.19000244140625 +LOW,2015-10-07,71.79000091552734 +LOW,2015-10-08,73.16999816894531 +LOW,2015-10-09,73.33000183105469 +LOW,2015-10-12,73.80999755859375 +LOW,2015-10-13,72.97000122070312 +LOW,2015-10-14,72.04000091552734 +LOW,2015-10-15,72.6500015258789 +LOW,2015-10-16,72.77999877929688 +LOW,2015-10-19,73.43000030517578 +LOW,2015-10-20,72.83999633789062 +LOW,2015-10-21,72.72000122070312 +LOW,2015-10-22,73.41999816894531 +LOW,2015-10-23,73.55000305175781 +LOW,2015-10-26,74.16000366210938 +LOW,2015-10-27,73.55000305175781 +LOW,2015-10-28,74.0199966430664 +LOW,2015-10-29,73.87000274658203 +LOW,2015-10-30,73.83000183105469 +LOW,2015-11-02,73.7699966430664 +LOW,2015-11-03,73.94999694824219 +LOW,2015-11-04,73.0999984741211 +LOW,2015-11-05,73.58000183105469 +LOW,2015-11-06,73.13999938964844 +LOW,2015-11-09,72.0199966430664 +LOW,2015-11-10,73.33999633789062 +LOW,2015-11-11,72.12000274658203 +LOW,2015-11-12,72.70999908447266 +LOW,2015-11-13,70.08999633789062 +LOW,2015-11-16,71.63999938964844 +LOW,2015-11-17,72.8499984741211 +LOW,2015-11-18,73.4800033569336 +LOW,2015-11-19,73.38999938964844 +LOW,2015-11-20,75.7699966430664 +LOW,2015-11-23,76.66999816894531 +LOW,2015-11-24,77.38999938964844 +LOW,2015-11-25,77.61000061035156 +LOW,2015-11-27,77.33999633789062 +LOW,2015-11-30,76.5999984741211 +LOW,2015-12-01,77.12999725341797 +LOW,2015-12-02,76.30000305175781 +LOW,2015-12-03,75.12000274658203 +LOW,2015-12-04,76.76000213623047 +LOW,2015-12-07,76.44999694824219 +LOW,2015-12-08,77.16999816894531 +LOW,2015-12-09,76.12000274658203 +LOW,2015-12-10,76.16999816894531 +LOW,2015-12-11,75.01000213623047 +LOW,2015-12-14,75.6500015258789 +LOW,2015-12-15,74.9000015258789 +LOW,2015-12-16,76.12999725341797 +LOW,2015-12-17,74.9000015258789 +LOW,2015-12-18,73.88999938964844 +LOW,2015-12-21,74.88999938964844 +LOW,2015-12-22,75.16000366210938 +LOW,2015-12-23,76.16000366210938 +LOW,2015-12-24,76.27999877929688 +LOW,2015-12-28,76.44000244140625 +LOW,2015-12-29,77.12999725341797 +LOW,2015-12-30,76.86000061035156 +LOW,2015-12-31,76.04000091552734 +LOW,2016-01-04,75.27999877929688 +LOW,2016-01-05,75.44000244140625 +LOW,2016-01-06,73.94000244140625 +LOW,2016-01-07,72.06999969482422 +LOW,2016-01-08,70.87999725341797 +LOW,2016-01-11,72.68000030517578 +LOW,2016-01-12,73.2699966430664 +LOW,2016-01-13,69.9000015258789 +LOW,2016-01-14,69.91000366210938 +LOW,2016-01-15,68.98999786376953 +LOW,2016-01-19,69.45999908447266 +LOW,2016-01-20,68.06999969482422 +LOW,2016-01-21,69.31999969482422 +LOW,2016-01-22,70.5 +LOW,2016-01-25,69.9000015258789 +LOW,2016-01-26,70.0 +LOW,2016-01-27,69.55000305175781 +LOW,2016-01-28,69.2300033569336 +LOW,2016-01-29,71.66000366210938 +LOW,2016-02-01,72.66000366210938 +LOW,2016-02-02,71.87000274658203 +LOW,2016-02-03,67.41999816894531 +LOW,2016-02-04,67.95999908447266 +LOW,2016-02-05,65.83999633789062 +LOW,2016-02-08,63.54999923706055 +LOW,2016-02-09,64.1500015258789 +LOW,2016-02-10,64.05999755859375 +LOW,2016-02-11,63.400001525878906 +LOW,2016-02-12,64.87000274658203 +LOW,2016-02-16,67.43000030517578 +LOW,2016-02-17,68.0 +LOW,2016-02-18,67.72000122070312 +LOW,2016-02-19,68.5199966430664 +LOW,2016-02-22,69.47000122070312 +LOW,2016-02-23,67.9000015258789 +LOW,2016-02-24,68.62000274658203 +LOW,2016-02-25,68.69999694824219 +LOW,2016-02-26,69.0999984741211 +LOW,2016-02-29,67.52999877929688 +LOW,2016-03-01,69.04000091552734 +LOW,2016-03-02,69.08999633789062 +LOW,2016-03-03,69.93000030517578 +LOW,2016-03-04,70.38999938964844 +LOW,2016-03-07,70.7699966430664 +LOW,2016-03-08,70.98999786376953 +LOW,2016-03-09,70.8499984741211 +LOW,2016-03-10,70.69999694824219 +LOW,2016-03-11,72.12000274658203 +LOW,2016-03-14,72.75 +LOW,2016-03-15,73.0999984741211 +LOW,2016-03-16,73.77999877929688 +LOW,2016-03-17,74.0199966430664 +LOW,2016-03-18,74.93000030517578 +LOW,2016-03-21,75.22000122070312 +LOW,2016-03-22,75.25 +LOW,2016-03-23,74.77999877929688 +LOW,2016-03-24,74.7699966430664 +LOW,2016-03-28,74.98999786376953 +LOW,2016-03-29,75.66999816894531 +LOW,2016-03-30,76.0199966430664 +LOW,2016-03-31,75.75 +LOW,2016-04-01,76.5 +LOW,2016-04-04,76.18000030517578 +LOW,2016-04-05,75.87000274658203 +LOW,2016-04-06,76.08999633789062 +LOW,2016-04-07,75.3499984741211 +LOW,2016-04-08,75.02999877929688 +LOW,2016-04-11,75.1500015258789 +LOW,2016-04-12,75.7300033569336 +LOW,2016-04-13,76.66000366210938 +LOW,2016-04-14,76.5 +LOW,2016-04-15,77.30999755859375 +LOW,2016-04-18,77.36000061035156 +LOW,2016-04-19,76.41000366210938 +LOW,2016-04-20,76.33999633789062 +LOW,2016-04-21,75.83000183105469 +LOW,2016-04-22,76.05000305175781 +LOW,2016-04-25,76.19000244140625 +LOW,2016-04-26,76.31999969482422 +LOW,2016-04-27,76.94000244140625 +LOW,2016-04-28,75.38999938964844 +LOW,2016-04-29,76.0199966430664 +LOW,2016-05-02,76.13999938964844 +LOW,2016-05-03,75.70999908447266 +LOW,2016-05-04,75.83000183105469 +LOW,2016-05-05,75.13999938964844 +LOW,2016-05-06,75.54000091552734 +LOW,2016-05-09,75.83999633789062 +LOW,2016-05-10,76.98999786376953 +LOW,2016-05-11,75.12999725341797 +LOW,2016-05-12,75.4000015258789 +LOW,2016-05-13,75.01000213623047 +LOW,2016-05-16,77.0 +LOW,2016-05-17,76.06999969482422 +LOW,2016-05-18,78.5999984741211 +LOW,2016-05-19,79.86000061035156 +LOW,2016-05-20,79.81999969482422 +LOW,2016-05-23,78.87000274658203 +LOW,2016-05-24,79.5999984741211 +LOW,2016-05-25,79.94000244140625 +LOW,2016-05-26,80.16000366210938 +LOW,2016-05-27,80.3499984741211 +LOW,2016-05-31,80.12999725341797 +LOW,2016-06-01,80.2699966430664 +LOW,2016-06-02,80.76000213623047 +LOW,2016-06-03,80.01000213623047 +LOW,2016-06-06,78.44999694824219 +LOW,2016-06-07,79.54000091552734 +LOW,2016-06-08,78.87999725341797 +LOW,2016-06-09,78.66999816894531 +LOW,2016-06-10,78.30999755859375 +LOW,2016-06-13,77.5 +LOW,2016-06-14,76.08000183105469 +LOW,2016-06-15,77.04000091552734 +LOW,2016-06-16,78.16999816894531 +LOW,2016-06-17,78.41999816894531 +LOW,2016-06-20,78.58999633789062 +LOW,2016-06-21,78.33000183105469 +LOW,2016-06-22,78.3499984741211 +LOW,2016-06-23,78.56999969482422 +LOW,2016-06-24,77.05999755859375 +LOW,2016-06-27,76.31999969482422 +LOW,2016-06-28,78.02999877929688 +LOW,2016-06-29,77.76000213623047 +LOW,2016-06-30,79.16999816894531 +LOW,2016-07-01,79.5999984741211 +LOW,2016-07-05,79.41999816894531 +LOW,2016-07-06,80.08999633789062 +LOW,2016-07-07,80.4800033569336 +LOW,2016-07-08,82.33999633789062 +LOW,2016-07-11,82.80000305175781 +LOW,2016-07-12,82.94000244140625 +LOW,2016-07-13,81.6500015258789 +LOW,2016-07-14,82.12999725341797 +LOW,2016-07-15,81.66999816894531 +LOW,2016-07-18,81.91999816894531 +LOW,2016-07-19,81.41999816894531 +LOW,2016-07-20,81.20999908447266 +LOW,2016-07-21,80.1500015258789 +LOW,2016-07-22,80.6500015258789 +LOW,2016-07-25,80.98999786376953 +LOW,2016-07-26,81.05999755859375 +LOW,2016-07-27,80.76000213623047 +LOW,2016-07-28,82.2699966430664 +LOW,2016-07-29,82.27999877929688 +LOW,2016-08-01,82.30999755859375 +LOW,2016-08-02,81.97000122070312 +LOW,2016-08-03,82.0199966430664 +LOW,2016-08-04,80.94000244140625 +LOW,2016-08-05,81.72000122070312 +LOW,2016-08-08,81.62000274658203 +LOW,2016-08-09,81.33999633789062 +LOW,2016-08-10,80.9800033569336 +LOW,2016-08-11,81.61000061035156 +LOW,2016-08-12,81.72000122070312 +LOW,2016-08-15,81.54000091552734 +LOW,2016-08-16,81.4800033569336 +LOW,2016-08-17,76.87999725341797 +LOW,2016-08-18,76.43000030517578 +LOW,2016-08-19,77.81999969482422 +LOW,2016-08-22,77.29000091552734 +LOW,2016-08-23,77.30000305175781 +LOW,2016-08-24,76.95999908447266 +LOW,2016-08-25,77.47000122070312 +LOW,2016-08-26,76.9000015258789 +LOW,2016-08-29,77.18000030517578 +LOW,2016-08-30,76.55999755859375 +LOW,2016-08-31,76.55999755859375 +LOW,2016-09-01,76.44000244140625 +LOW,2016-09-02,76.95999908447266 +LOW,2016-09-06,76.01000213623047 +LOW,2016-09-07,75.44000244140625 +LOW,2016-09-08,74.12999725341797 +LOW,2016-09-09,71.7699966430664 +LOW,2016-09-12,72.5 +LOW,2016-09-13,71.08000183105469 +LOW,2016-09-14,71.12000274658203 +LOW,2016-09-15,71.30999755859375 +LOW,2016-09-16,70.94999694824219 +LOW,2016-09-19,71.30999755859375 +LOW,2016-09-20,71.37000274658203 +LOW,2016-09-21,72.05000305175781 +LOW,2016-09-22,72.08000183105469 +LOW,2016-09-23,72.3499984741211 +LOW,2016-09-26,70.80999755859375 +LOW,2016-09-27,71.5 +LOW,2016-09-28,71.76000213623047 +LOW,2016-09-29,72.01000213623047 +LOW,2016-09-30,72.20999908447266 +LOW,2016-10-03,72.19000244140625 +LOW,2016-10-04,72.69999694824219 +LOW,2016-10-05,72.25 +LOW,2016-10-06,72.08999633789062 +LOW,2016-10-07,71.30000305175781 +LOW,2016-10-10,70.97000122070312 +LOW,2016-10-11,70.08999633789062 +LOW,2016-10-12,71.31999969482422 +LOW,2016-10-13,71.0999984741211 +LOW,2016-10-14,71.3499984741211 +LOW,2016-10-17,69.9800033569336 +LOW,2016-10-18,70.23999786376953 +LOW,2016-10-19,69.58999633789062 +LOW,2016-10-20,69.88999938964844 +LOW,2016-10-21,70.6500015258789 +LOW,2016-10-24,70.9800033569336 +LOW,2016-10-25,68.47000122070312 +LOW,2016-10-26,67.37000274658203 +LOW,2016-10-27,67.16000366210938 +LOW,2016-10-28,67.02999877929688 +LOW,2016-10-31,66.6500015258789 +LOW,2016-11-01,65.62999725341797 +LOW,2016-11-02,66.55999755859375 +LOW,2016-11-03,66.58999633789062 +LOW,2016-11-04,66.25 +LOW,2016-11-07,67.2300033569336 +LOW,2016-11-08,66.80999755859375 +LOW,2016-11-09,67.83999633789062 +LOW,2016-11-10,69.45999908447266 +LOW,2016-11-11,69.7300033569336 +LOW,2016-11-14,70.01000213623047 +LOW,2016-11-15,69.05000305175781 +LOW,2016-11-16,67.0199966430664 +LOW,2016-11-17,67.94999694824219 +LOW,2016-11-18,69.30999755859375 +LOW,2016-11-21,69.41000366210938 +LOW,2016-11-22,71.58999633789062 +LOW,2016-11-23,71.7699966430664 +LOW,2016-11-25,72.20999908447266 +LOW,2016-11-28,71.19999694824219 +LOW,2016-11-29,70.70999908447266 +LOW,2016-11-30,70.55000305175781 +LOW,2016-12-01,71.0 +LOW,2016-12-02,72.30999755859375 +LOW,2016-12-05,72.66000366210938 +LOW,2016-12-06,72.45999908447266 +LOW,2016-12-07,76.4000015258789 +LOW,2016-12-08,75.23999786376953 +LOW,2016-12-09,74.69000244140625 +LOW,2016-12-12,74.51000213623047 +LOW,2016-12-13,74.6500015258789 +LOW,2016-12-14,73.55999755859375 +LOW,2016-12-15,73.66999816894531 +LOW,2016-12-16,72.95999908447266 +LOW,2016-12-19,72.91999816894531 +LOW,2016-12-20,74.2699966430664 +LOW,2016-12-21,74.19000244140625 +LOW,2016-12-22,73.01000213623047 +LOW,2016-12-23,72.30000305175781 +LOW,2016-12-27,72.2300033569336 +LOW,2016-12-28,71.56999969482422 +LOW,2016-12-29,71.33999633789062 +LOW,2016-12-30,71.12000274658203 +LOW,2017-01-03,70.94999694824219 +LOW,2017-01-04,71.80999755859375 +LOW,2017-01-05,71.06999969482422 +LOW,2017-01-06,70.94999694824219 +LOW,2017-01-09,71.06999969482422 +LOW,2017-01-10,71.20999908447266 +LOW,2017-01-11,71.26000213623047 +LOW,2017-01-12,71.58000183105469 +LOW,2017-01-13,72.1500015258789 +LOW,2017-01-17,72.37999725341797 +LOW,2017-01-18,71.37999725341797 +LOW,2017-01-19,71.5999984741211 +LOW,2017-01-20,71.76000213623047 +LOW,2017-01-23,72.58000183105469 +LOW,2017-01-24,74.0 +LOW,2017-01-25,73.05999755859375 +LOW,2017-01-26,73.2300033569336 +LOW,2017-01-27,73.25 +LOW,2017-01-30,73.56999969482422 +LOW,2017-01-31,73.08000183105469 +LOW,2017-02-01,72.3499984741211 +LOW,2017-02-02,71.94999694824219 +LOW,2017-02-03,73.29000091552734 +LOW,2017-02-06,72.61000061035156 +LOW,2017-02-07,72.23999786376953 +LOW,2017-02-08,72.44999694824219 +LOW,2017-02-09,73.52999877929688 +LOW,2017-02-10,73.97000122070312 +LOW,2017-02-13,73.9000015258789 +LOW,2017-02-14,75.72000122070312 +LOW,2017-02-15,76.91000366210938 +LOW,2017-02-16,76.31999969482422 +LOW,2017-02-17,76.73999786376953 +LOW,2017-02-21,77.25 +LOW,2017-02-22,76.80000305175781 +LOW,2017-02-23,75.80000305175781 +LOW,2017-02-24,76.0999984741211 +LOW,2017-02-27,76.41999816894531 +LOW,2017-02-28,74.37000274658203 +LOW,2017-03-01,81.44999694824219 +LOW,2017-03-02,80.4000015258789 +LOW,2017-03-03,81.68000030517578 +LOW,2017-03-06,81.0199966430664 +LOW,2017-03-07,80.83999633789062 +LOW,2017-03-08,81.33000183105469 +LOW,2017-03-09,81.16999816894531 +LOW,2017-03-10,81.58000183105469 +LOW,2017-03-13,81.58000183105469 +LOW,2017-03-14,81.94000244140625 +LOW,2017-03-15,83.2699966430664 +LOW,2017-03-16,83.22000122070312 +LOW,2017-03-17,83.52999877929688 +LOW,2017-03-20,82.3499984741211 +LOW,2017-03-21,81.91999816894531 +LOW,2017-03-22,82.3499984741211 +LOW,2017-03-23,82.44999694824219 +LOW,2017-03-24,82.20999908447266 +LOW,2017-03-27,81.55999755859375 +LOW,2017-03-28,82.4000015258789 +LOW,2017-03-29,82.20999908447266 +LOW,2017-03-30,82.30000305175781 +LOW,2017-03-31,82.20999908447266 +LOW,2017-04-03,82.04000091552734 +LOW,2017-04-04,81.58999633789062 +LOW,2017-04-05,81.62000274658203 +LOW,2017-04-06,81.97000122070312 +LOW,2017-04-07,82.13999938964844 +LOW,2017-04-10,82.41999816894531 +LOW,2017-04-11,82.41000366210938 +LOW,2017-04-12,81.87000274658203 +LOW,2017-04-13,81.05999755859375 +LOW,2017-04-17,81.94999694824219 +LOW,2017-04-18,82.12999725341797 +LOW,2017-04-19,81.98999786376953 +LOW,2017-04-20,83.29000091552734 +LOW,2017-04-21,83.47000122070312 +LOW,2017-04-24,84.16999816894531 +LOW,2017-04-25,84.51000213623047 +LOW,2017-04-26,85.2300033569336 +LOW,2017-04-27,85.2699966430664 +LOW,2017-04-28,84.87999725341797 +LOW,2017-05-01,84.4000015258789 +LOW,2017-05-02,85.37999725341797 +LOW,2017-05-03,85.52999877929688 +LOW,2017-05-04,85.4000015258789 +LOW,2017-05-05,86.0 +LOW,2017-05-08,86.0 +LOW,2017-05-09,85.8499984741211 +LOW,2017-05-10,86.05999755859375 +LOW,2017-05-11,84.69999694824219 +LOW,2017-05-12,84.81999969482422 +LOW,2017-05-15,85.19000244140625 +LOW,2017-05-16,85.36000061035156 +LOW,2017-05-17,83.75 +LOW,2017-05-18,84.05000305175781 +LOW,2017-05-19,84.58999633789062 +LOW,2017-05-22,84.05000305175781 +LOW,2017-05-23,82.33999633789062 +LOW,2017-05-24,79.8499984741211 +LOW,2017-05-25,81.33000183105469 +LOW,2017-05-26,80.91000366210938 +LOW,2017-05-30,79.41000366210938 +LOW,2017-05-31,78.7699966430664 +LOW,2017-06-01,80.43000030517578 +LOW,2017-06-02,80.22000122070312 +LOW,2017-06-05,79.44000244140625 +LOW,2017-06-06,78.69999694824219 +LOW,2017-06-07,77.79000091552734 +LOW,2017-06-08,77.63999938964844 +LOW,2017-06-09,78.6500015258789 +LOW,2017-06-12,79.02999877929688 +LOW,2017-06-13,79.6500015258789 +LOW,2017-06-14,80.55999755859375 +LOW,2017-06-15,80.38999938964844 +LOW,2017-06-16,79.80000305175781 +LOW,2017-06-19,81.08000183105469 +LOW,2017-06-20,80.45999908447266 +LOW,2017-06-21,79.13999938964844 +LOW,2017-06-22,78.33999633789062 +LOW,2017-06-23,76.06999969482422 +LOW,2017-06-26,76.69999694824219 +LOW,2017-06-27,76.33000183105469 +LOW,2017-06-28,77.0199966430664 +LOW,2017-06-29,76.5999984741211 +LOW,2017-06-30,77.52999877929688 +LOW,2017-07-03,78.26000213623047 +LOW,2017-07-05,77.37000274658203 +LOW,2017-07-06,76.58999633789062 +LOW,2017-07-07,77.1500015258789 +LOW,2017-07-10,76.91999816894531 +LOW,2017-07-11,76.25 +LOW,2017-07-12,76.22000122070312 +LOW,2017-07-13,76.5199966430664 +LOW,2017-07-14,76.05999755859375 +LOW,2017-07-17,76.43000030517578 +LOW,2017-07-18,75.95999908447266 +LOW,2017-07-19,76.83000183105469 +LOW,2017-07-20,72.55999755859375 +LOW,2017-07-21,73.83999633789062 +LOW,2017-07-24,74.30999755859375 +LOW,2017-07-25,75.69000244140625 +LOW,2017-07-26,75.9800033569336 +LOW,2017-07-27,77.0 +LOW,2017-07-28,76.4800033569336 +LOW,2017-07-31,77.4000015258789 +LOW,2017-08-01,77.83000183105469 +LOW,2017-08-02,77.86000061035156 +LOW,2017-08-03,77.91000366210938 +LOW,2017-08-04,78.37000274658203 +LOW,2017-08-07,78.31999969482422 +LOW,2017-08-08,77.20999908447266 +LOW,2017-08-09,78.33999633789062 +LOW,2017-08-10,77.01000213623047 +LOW,2017-08-11,77.26000213623047 +LOW,2017-08-14,77.72000122070312 +LOW,2017-08-15,74.30000305175781 +LOW,2017-08-16,75.3499984741211 +LOW,2017-08-17,74.12000274658203 +LOW,2017-08-18,73.63999938964844 +LOW,2017-08-21,73.8499984741211 +LOW,2017-08-22,75.81999969482422 +LOW,2017-08-23,73.01000213623047 +LOW,2017-08-24,72.61000061035156 +LOW,2017-08-25,73.3499984741211 +LOW,2017-08-28,73.80000305175781 +LOW,2017-08-29,73.44999694824219 +LOW,2017-08-30,73.91000366210938 +LOW,2017-08-31,73.88999938964844 +LOW,2017-09-01,74.6500015258789 +LOW,2017-09-05,75.68000030517578 +LOW,2017-09-06,77.47000122070312 +LOW,2017-09-07,77.68000030517578 +LOW,2017-09-08,78.55999755859375 +LOW,2017-09-11,77.5 +LOW,2017-09-12,78.66000366210938 +LOW,2017-09-13,77.86000061035156 +LOW,2017-09-14,78.45999908447266 +LOW,2017-09-15,77.98999786376953 +LOW,2017-09-18,77.66999816894531 +LOW,2017-09-19,77.48999786376953 +LOW,2017-09-20,77.91000366210938 +LOW,2017-09-21,78.04000091552734 +LOW,2017-09-22,78.2300033569336 +LOW,2017-09-25,79.33999633789062 +LOW,2017-09-26,79.29000091552734 +LOW,2017-09-27,79.2300033569336 +LOW,2017-09-28,79.44999694824219 +LOW,2017-09-29,79.94000244140625 +LOW,2017-10-02,80.79000091552734 +LOW,2017-10-03,81.3499984741211 +LOW,2017-10-04,81.45999908447266 +LOW,2017-10-05,82.26000213623047 +LOW,2017-10-06,81.86000061035156 +LOW,2017-10-09,81.73999786376953 +LOW,2017-10-10,81.0999984741211 +LOW,2017-10-11,81.20999908447266 +LOW,2017-10-12,81.56999969482422 +LOW,2017-10-13,82.33000183105469 +LOW,2017-10-16,81.19999694824219 +LOW,2017-10-17,81.11000061035156 +LOW,2017-10-18,80.75 +LOW,2017-10-19,81.2699966430664 +LOW,2017-10-20,80.04000091552734 +LOW,2017-10-23,80.41000366210938 +LOW,2017-10-24,81.16000366210938 +LOW,2017-10-25,80.98999786376953 +LOW,2017-10-26,81.52999877929688 +LOW,2017-10-27,80.61000061035156 +LOW,2017-10-30,79.41000366210938 +LOW,2017-10-31,79.94999694824219 +LOW,2017-11-01,79.91999816894531 +LOW,2017-11-02,76.6500015258789 +LOW,2017-11-03,77.91999816894531 +LOW,2017-11-06,77.41000366210938 +LOW,2017-11-07,77.62999725341797 +LOW,2017-11-08,78.08999633789062 +LOW,2017-11-09,78.08000183105469 +LOW,2017-11-10,77.48999786376953 +LOW,2017-11-13,77.52999877929688 +LOW,2017-11-14,79.2300033569336 +LOW,2017-11-15,78.37000274658203 +LOW,2017-11-16,79.47000122070312 +LOW,2017-11-17,80.22000122070312 +LOW,2017-11-20,81.45999908447266 +LOW,2017-11-21,80.58999633789062 +LOW,2017-11-22,79.55999755859375 +LOW,2017-11-24,79.23999786376953 +LOW,2017-11-27,79.83000183105469 +LOW,2017-11-28,81.68000030517578 +LOW,2017-11-29,83.30000305175781 +LOW,2017-11-30,83.37000274658203 +LOW,2017-12-01,84.2300033569336 +LOW,2017-12-04,88.04000091552734 +LOW,2017-12-05,86.30999755859375 +LOW,2017-12-06,82.4000015258789 +LOW,2017-12-07,83.62999725341797 +LOW,2017-12-08,85.5999984741211 +LOW,2017-12-11,85.54000091552734 +LOW,2017-12-12,84.98999786376953 +LOW,2017-12-13,85.5999984741211 +LOW,2017-12-14,85.58000183105469 +LOW,2017-12-15,86.69000244140625 +LOW,2017-12-18,87.44000244140625 +LOW,2017-12-19,88.86000061035156 +LOW,2017-12-20,90.19000244140625 +LOW,2017-12-21,90.7300033569336 +LOW,2017-12-22,91.19000244140625 +LOW,2017-12-26,91.88999938964844 +LOW,2017-12-27,92.11000061035156 +LOW,2017-12-28,92.86000061035156 +LOW,2017-12-29,92.94000244140625 +LOW,2018-01-02,91.62000274658203 +LOW,2018-01-03,92.0199966430664 +LOW,2018-01-04,92.73999786376953 +LOW,2018-01-05,94.73999786376953 +LOW,2018-01-08,93.70999908447266 +LOW,2018-01-09,94.55000305175781 +LOW,2018-01-10,94.16999816894531 +LOW,2018-01-11,95.73999786376953 +LOW,2018-01-12,100.86000061035156 +LOW,2018-01-16,100.97000122070312 +LOW,2018-01-17,101.68000030517578 +LOW,2018-01-18,101.36000061035156 +LOW,2018-01-19,104.94999694824219 +LOW,2018-01-22,107.11000061035156 +LOW,2018-01-23,107.11000061035156 +LOW,2018-01-24,106.72000122070312 +LOW,2018-01-25,106.37999725341797 +LOW,2018-01-26,107.4000015258789 +LOW,2018-01-29,106.83999633789062 +LOW,2018-01-30,105.18000030517578 +LOW,2018-01-31,104.7300033569336 +LOW,2018-02-01,103.86000061035156 +LOW,2018-02-02,101.5 +LOW,2018-02-05,97.58000183105469 +LOW,2018-02-06,100.22000122070312 +LOW,2018-02-07,99.91999816894531 +LOW,2018-02-08,95.01000213623047 +LOW,2018-02-09,97.16999816894531 +LOW,2018-02-12,97.77999877929688 +LOW,2018-02-13,96.05999755859375 +LOW,2018-02-14,96.93000030517578 +LOW,2018-02-15,96.51000213623047 +LOW,2018-02-16,96.30999755859375 +LOW,2018-02-20,95.6500015258789 +LOW,2018-02-21,95.33999633789062 +LOW,2018-02-22,96.88999938964844 +LOW,2018-02-23,97.48999786376953 +LOW,2018-02-26,97.51000213623047 +LOW,2018-02-27,95.79000091552734 +LOW,2018-02-28,89.58999633789062 +LOW,2018-03-01,87.95999908447266 +LOW,2018-03-02,85.33999633789062 +LOW,2018-03-05,86.33000183105469 +LOW,2018-03-06,87.12000274658203 +LOW,2018-03-07,86.11000061035156 +LOW,2018-03-08,86.16000366210938 +LOW,2018-03-09,87.27999877929688 +LOW,2018-03-12,87.68000030517578 +LOW,2018-03-13,86.13999938964844 +LOW,2018-03-14,86.37999725341797 +LOW,2018-03-15,85.54000091552734 +LOW,2018-03-16,87.0 +LOW,2018-03-19,85.79000091552734 +LOW,2018-03-20,85.7300033569336 +LOW,2018-03-21,87.25 +LOW,2018-03-22,85.69999694824219 +LOW,2018-03-23,83.7699966430664 +LOW,2018-03-26,89.30000305175781 +LOW,2018-03-27,85.95999908447266 +LOW,2018-03-28,85.87999725341797 +LOW,2018-03-29,87.75 +LOW,2018-04-02,84.58999633789062 +LOW,2018-04-03,85.44999694824219 +LOW,2018-04-04,88.05999755859375 +LOW,2018-04-05,88.75 +LOW,2018-04-06,88.23999786376953 +LOW,2018-04-09,85.23999786376953 +LOW,2018-04-10,87.13999938964844 +LOW,2018-04-11,86.6500015258789 +LOW,2018-04-12,87.04000091552734 +LOW,2018-04-13,86.2300033569336 +LOW,2018-04-16,86.05999755859375 +LOW,2018-04-17,86.16000366210938 +LOW,2018-04-18,86.41000366210938 +LOW,2018-04-19,84.87999725341797 +LOW,2018-04-20,83.62000274658203 +LOW,2018-04-23,84.3499984741211 +LOW,2018-04-24,82.91000366210938 +LOW,2018-04-25,81.4800033569336 +LOW,2018-04-26,83.27999877929688 +LOW,2018-04-27,84.0 +LOW,2018-04-30,82.43000030517578 +LOW,2018-05-01,82.95999908447266 +LOW,2018-05-02,83.95999908447266 +LOW,2018-05-03,82.83000183105469 +LOW,2018-05-04,84.2300033569336 +LOW,2018-05-07,83.8499984741211 +LOW,2018-05-08,84.25 +LOW,2018-05-09,84.41999816894531 +LOW,2018-05-10,85.06999969482422 +LOW,2018-05-11,87.44999694824219 +LOW,2018-05-14,86.58000183105469 +LOW,2018-05-15,85.69000244140625 +LOW,2018-05-16,85.51000213623047 +LOW,2018-05-17,85.47000122070312 +LOW,2018-05-18,86.33999633789062 +LOW,2018-05-21,87.38999938964844 +LOW,2018-05-22,85.75 +LOW,2018-05-23,94.69000244140625 +LOW,2018-05-24,96.48999786376953 +LOW,2018-05-25,96.69000244140625 +LOW,2018-05-29,95.77999877929688 +LOW,2018-05-30,97.41999816894531 +LOW,2018-05-31,95.01000213623047 +LOW,2018-06-01,95.83000183105469 +LOW,2018-06-04,97.58999633789062 +LOW,2018-06-05,97.5 +LOW,2018-06-06,98.48999786376953 +LOW,2018-06-07,99.2699966430664 +LOW,2018-06-08,100.22000122070312 +LOW,2018-06-11,100.5 +LOW,2018-06-12,100.5 +LOW,2018-06-13,99.45999908447266 +LOW,2018-06-14,99.16000366210938 +LOW,2018-06-15,99.18000030517578 +LOW,2018-06-18,98.58999633789062 +LOW,2018-06-19,98.16000366210938 +LOW,2018-06-20,98.44000244140625 +LOW,2018-06-21,99.05999755859375 +LOW,2018-06-22,98.22000122070312 +LOW,2018-06-25,96.8499984741211 +LOW,2018-06-26,97.12999725341797 +LOW,2018-06-27,96.30999755859375 +LOW,2018-06-28,96.0 +LOW,2018-06-29,95.56999969482422 +LOW,2018-07-02,94.87000274658203 +LOW,2018-07-03,95.05999755859375 +LOW,2018-07-05,95.5199966430664 +LOW,2018-07-06,96.13999938964844 +LOW,2018-07-09,96.95999908447266 +LOW,2018-07-10,99.01000213623047 +LOW,2018-07-11,98.61000061035156 +LOW,2018-07-12,98.30000305175781 +LOW,2018-07-13,99.58000183105469 +LOW,2018-07-16,99.62999725341797 +LOW,2018-07-17,100.25 +LOW,2018-07-18,101.05000305175781 +LOW,2018-07-19,101.38999938964844 +LOW,2018-07-20,100.66000366210938 +LOW,2018-07-23,101.16000366210938 +LOW,2018-07-24,100.0 +LOW,2018-07-25,99.0199966430664 +LOW,2018-07-26,98.5199966430664 +LOW,2018-07-27,98.0 +LOW,2018-07-30,99.27999877929688 +LOW,2018-07-31,99.33999633789062 +LOW,2018-08-01,97.95999908447266 +LOW,2018-08-02,97.44000244140625 +LOW,2018-08-03,97.62999725341797 +LOW,2018-08-06,97.75 +LOW,2018-08-07,98.77999877929688 +LOW,2018-08-08,98.87000274658203 +LOW,2018-08-09,99.94000244140625 +LOW,2018-08-10,98.30999755859375 +LOW,2018-08-13,97.08999633789062 +LOW,2018-08-14,98.4000015258789 +LOW,2018-08-15,96.83000183105469 +LOW,2018-08-16,97.68000030517578 +LOW,2018-08-17,97.9800033569336 +LOW,2018-08-20,98.97000122070312 +LOW,2018-08-21,99.73999786376953 +LOW,2018-08-22,105.5199966430664 +LOW,2018-08-23,107.1500015258789 +LOW,2018-08-24,106.80000305175781 +LOW,2018-08-27,106.97000122070312 +LOW,2018-08-28,108.2699966430664 +LOW,2018-08-29,108.68000030517578 +LOW,2018-08-30,107.87999725341797 +LOW,2018-08-31,108.75 +LOW,2018-09-04,109.93000030517578 +LOW,2018-09-05,108.41000366210938 +LOW,2018-09-06,109.37999725341797 +LOW,2018-09-07,109.58999633789062 +LOW,2018-09-10,112.38999938964844 +LOW,2018-09-11,114.18000030517578 +LOW,2018-09-12,114.33999633789062 +LOW,2018-09-13,112.75 +LOW,2018-09-14,113.88999938964844 +LOW,2018-09-17,113.73999786376953 +LOW,2018-09-18,115.55000305175781 +LOW,2018-09-19,116.26000213623047 +LOW,2018-09-20,116.69999694824219 +LOW,2018-09-21,116.83999633789062 +LOW,2018-09-24,115.01000213623047 +LOW,2018-09-25,115.19999694824219 +LOW,2018-09-26,114.79000091552734 +LOW,2018-09-27,114.5 +LOW,2018-09-28,114.81999969482422 +LOW,2018-10-01,114.06999969482422 +LOW,2018-10-02,112.58999633789062 +LOW,2018-10-03,111.75 +LOW,2018-10-04,110.77999877929688 +LOW,2018-10-05,109.73999786376953 +LOW,2018-10-08,109.9000015258789 +LOW,2018-10-09,109.16999816894531 +LOW,2018-10-10,106.29000091552734 +LOW,2018-10-11,104.2300033569336 +LOW,2018-10-12,105.36000061035156 +LOW,2018-10-15,104.66999816894531 +LOW,2018-10-16,105.9800033569336 +LOW,2018-10-17,102.44000244140625 +LOW,2018-10-18,99.70999908447266 +LOW,2018-10-19,99.58999633789062 +LOW,2018-10-22,98.38999938964844 +LOW,2018-10-23,98.12000274658203 +LOW,2018-10-24,96.52999877929688 +LOW,2018-10-25,97.94999694824219 +LOW,2018-10-26,93.77999877929688 +LOW,2018-10-29,92.86000061035156 +LOW,2018-10-30,94.73999786376953 +LOW,2018-10-31,95.22000122070312 +LOW,2018-11-01,97.44000244140625 +LOW,2018-11-02,96.81999969482422 +LOW,2018-11-05,97.06999969482422 +LOW,2018-11-06,97.51000213623047 +LOW,2018-11-07,100.5999984741211 +LOW,2018-11-08,99.47000122070312 +LOW,2018-11-09,96.81999969482422 +LOW,2018-11-12,95.6500015258789 +LOW,2018-11-13,95.58999633789062 +LOW,2018-11-14,94.91000366210938 +LOW,2018-11-15,93.68000030517578 +LOW,2018-11-16,93.25 +LOW,2018-11-19,91.3499984741211 +LOW,2018-11-20,86.18000030517578 +LOW,2018-11-21,88.37000274658203 +LOW,2018-11-23,87.80999755859375 +LOW,2018-11-26,89.30999755859375 +LOW,2018-11-27,91.63999938964844 +LOW,2018-11-28,93.69000244140625 +LOW,2018-11-29,93.19999694824219 +LOW,2018-11-30,94.37000274658203 +LOW,2018-12-03,94.29000091552734 +LOW,2018-12-04,90.33000183105469 +LOW,2018-12-06,90.94999694824219 +LOW,2018-12-07,89.4000015258789 +LOW,2018-12-10,89.43000030517578 +LOW,2018-12-11,89.4800033569336 +LOW,2018-12-12,92.11000061035156 +LOW,2018-12-13,94.29000091552734 +LOW,2018-12-14,93.36000061035156 +LOW,2018-12-17,90.44999694824219 +LOW,2018-12-18,91.45999908447266 +LOW,2018-12-19,90.33000183105469 +LOW,2018-12-20,89.16000366210938 +LOW,2018-12-21,87.63999938964844 +LOW,2018-12-24,85.95999908447266 +LOW,2018-12-26,91.04000091552734 +LOW,2018-12-27,91.86000061035156 +LOW,2018-12-28,91.87000274658203 +LOW,2018-12-31,92.36000061035156 +LOW,2019-01-02,92.2699966430664 +LOW,2019-01-03,91.16999816894531 +LOW,2019-01-04,93.87000274658203 +LOW,2019-01-07,95.6500015258789 +LOW,2019-01-08,97.62999725341797 +LOW,2019-01-09,97.02999877929688 +LOW,2019-01-10,95.9800033569336 +LOW,2019-01-11,97.30000305175781 +LOW,2019-01-14,96.91000366210938 +LOW,2019-01-15,94.91000366210938 +LOW,2019-01-16,93.95999908447266 +LOW,2019-01-17,92.05000305175781 +LOW,2019-01-18,94.9800033569336 +LOW,2019-01-22,91.55999755859375 +LOW,2019-01-23,91.83000183105469 +LOW,2019-01-24,91.80000305175781 +LOW,2019-01-25,93.81999969482422 +LOW,2019-01-28,93.1500015258789 +LOW,2019-01-29,93.43000030517578 +LOW,2019-01-30,95.75 +LOW,2019-01-31,96.16000366210938 +LOW,2019-02-01,97.11000061035156 +LOW,2019-02-04,97.87000274658203 +LOW,2019-02-05,98.0999984741211 +LOW,2019-02-06,97.19000244140625 +LOW,2019-02-07,96.87999725341797 +LOW,2019-02-08,97.16999816894531 +LOW,2019-02-11,96.87999725341797 +LOW,2019-02-12,99.47000122070312 +LOW,2019-02-13,101.45999908447266 +LOW,2019-02-14,101.51000213623047 +LOW,2019-02-15,104.23999786376953 +LOW,2019-02-19,105.05999755859375 +LOW,2019-02-20,105.66000366210938 +LOW,2019-02-21,105.5199966430664 +LOW,2019-02-22,106.2699966430664 +LOW,2019-02-25,105.01000213623047 +LOW,2019-02-26,105.02999877929688 +LOW,2019-02-27,107.62000274658203 +LOW,2019-02-28,105.08999633789062 +LOW,2019-03-01,103.95999908447266 +LOW,2019-03-04,103.19000244140625 +LOW,2019-03-05,103.01000213623047 +LOW,2019-03-06,102.33999633789062 +LOW,2019-03-07,100.70999908447266 +LOW,2019-03-08,99.33000183105469 +LOW,2019-03-11,100.4000015258789 +LOW,2019-03-12,100.86000061035156 +LOW,2019-03-13,101.16999816894531 +LOW,2019-03-14,100.80999755859375 +LOW,2019-03-15,100.13999938964844 +LOW,2019-03-18,101.87999725341797 +LOW,2019-03-19,103.44999694824219 +LOW,2019-03-20,103.58999633789062 +LOW,2019-03-21,106.3499984741211 +LOW,2019-03-22,104.94999694824219 +LOW,2019-03-25,106.02999877929688 +LOW,2019-03-26,105.95999908447266 +LOW,2019-03-27,107.38999938964844 +LOW,2019-03-28,108.37000274658203 +LOW,2019-03-29,109.47000122070312 +LOW,2019-04-01,108.93000030517578 +LOW,2019-04-02,109.91000366210938 +LOW,2019-04-03,111.93000030517578 +LOW,2019-04-04,113.31999969482422 +LOW,2019-04-05,114.9800033569336 +LOW,2019-04-08,115.79000091552734 +LOW,2019-04-09,113.13999938964844 +LOW,2019-04-10,113.76000213623047 +LOW,2019-04-11,115.12999725341797 +LOW,2019-04-12,116.26000213623047 +LOW,2019-04-15,117.18000030517578 +LOW,2019-04-16,117.02999877929688 +LOW,2019-04-17,117.12000274658203 +LOW,2019-04-18,113.73999786376953 +LOW,2019-04-22,113.43000030517578 +LOW,2019-04-23,113.54000091552734 +LOW,2019-04-24,113.97000122070312 +LOW,2019-04-25,113.5999984741211 +LOW,2019-04-26,112.4800033569336 +LOW,2019-04-29,112.22000122070312 +LOW,2019-04-30,113.13999938964844 +LOW,2019-05-01,110.69999694824219 +LOW,2019-05-02,112.11000061035156 +LOW,2019-05-03,112.36000061035156 +LOW,2019-05-06,111.3499984741211 +LOW,2019-05-07,107.12000274658203 +LOW,2019-05-08,106.7300033569336 +LOW,2019-05-09,106.29000091552734 +LOW,2019-05-10,106.63999938964844 +LOW,2019-05-13,104.66000366210938 +LOW,2019-05-14,105.75 +LOW,2019-05-15,107.62000274658203 +LOW,2019-05-16,108.58999633789062 +LOW,2019-05-17,109.0199966430664 +LOW,2019-05-20,109.19999694824219 +LOW,2019-05-21,111.0999984741211 +LOW,2019-05-22,97.94000244140625 +LOW,2019-05-23,94.80000305175781 +LOW,2019-05-24,95.37000274658203 +LOW,2019-05-28,91.87000274658203 +LOW,2019-05-29,93.2300033569336 +LOW,2019-05-30,93.87999725341797 +LOW,2019-05-31,93.27999877929688 +LOW,2019-06-03,93.83999633789062 +LOW,2019-06-04,96.83000183105469 +LOW,2019-06-05,96.25 +LOW,2019-06-06,96.23999786376953 +LOW,2019-06-07,96.76000213623047 +LOW,2019-06-10,96.30999755859375 +LOW,2019-06-11,96.3499984741211 +LOW,2019-06-12,96.33000183105469 +LOW,2019-06-13,98.62000274658203 +LOW,2019-06-14,99.62999725341797 +LOW,2019-06-17,100.08000183105469 +LOW,2019-06-18,99.30999755859375 +LOW,2019-06-19,98.7300033569336 +LOW,2019-06-20,101.44000244140625 +LOW,2019-06-21,100.83999633789062 +LOW,2019-06-24,99.0199966430664 +LOW,2019-06-25,98.22000122070312 +LOW,2019-06-26,99.23999786376953 +LOW,2019-06-27,99.36000061035156 +LOW,2019-06-28,100.91000366210938 +LOW,2019-07-01,102.19999694824219 +LOW,2019-07-02,102.69000244140625 +LOW,2019-07-03,103.1500015258789 +LOW,2019-07-05,104.22000122070312 +LOW,2019-07-08,104.66000366210938 +LOW,2019-07-09,104.86000061035156 +LOW,2019-07-10,103.08000183105469 +LOW,2019-07-11,104.87000274658203 +LOW,2019-07-12,107.4000015258789 +LOW,2019-07-15,107.97000122070312 +LOW,2019-07-16,106.5 +LOW,2019-07-17,104.93000030517578 +LOW,2019-07-18,103.75 +LOW,2019-07-19,102.5 +LOW,2019-07-22,102.55000305175781 +LOW,2019-07-23,102.5999984741211 +LOW,2019-07-24,102.80000305175781 +LOW,2019-07-25,102.05000305175781 +LOW,2019-07-26,103.52999877929688 +LOW,2019-07-29,103.95999908447266 +LOW,2019-07-30,103.7699966430664 +LOW,2019-07-31,101.4000015258789 +LOW,2019-08-01,99.48999786376953 +LOW,2019-08-02,99.2300033569336 +LOW,2019-08-05,97.04000091552734 +LOW,2019-08-06,97.91999816894531 +LOW,2019-08-07,98.37999725341797 +LOW,2019-08-08,100.47000122070312 +LOW,2019-08-09,98.55000305175781 +LOW,2019-08-12,96.08000183105469 +LOW,2019-08-13,96.58000183105469 +LOW,2019-08-14,93.58999633789062 +LOW,2019-08-15,93.37999725341797 +LOW,2019-08-16,93.91999816894531 +LOW,2019-08-19,95.05000305175781 +LOW,2019-08-20,97.87000274658203 +LOW,2019-08-21,108.0 +LOW,2019-08-22,108.16000366210938 +LOW,2019-08-23,106.38999938964844 +LOW,2019-08-26,106.4000015258789 +LOW,2019-08-27,106.04000091552734 +LOW,2019-08-28,108.18000030517578 +LOW,2019-08-29,112.58999633789062 +LOW,2019-08-30,112.19999694824219 +LOW,2019-09-03,111.18000030517578 +LOW,2019-09-04,111.91999816894531 +LOW,2019-09-05,114.20999908447266 +LOW,2019-09-06,114.70999908447266 +LOW,2019-09-09,114.79000091552734 +LOW,2019-09-10,115.27999877929688 +LOW,2019-09-11,113.48999786376953 +LOW,2019-09-12,113.87999725341797 +LOW,2019-09-13,113.36000061035156 +LOW,2019-09-16,112.62999725341797 +LOW,2019-09-17,112.7300033569336 +LOW,2019-09-18,112.5999984741211 +LOW,2019-09-19,111.87000274658203 +LOW,2019-09-20,110.95999908447266 +LOW,2019-09-23,110.44000244140625 +LOW,2019-09-24,110.0199966430664 +LOW,2019-09-25,110.75 +LOW,2019-09-26,110.72000122070312 +LOW,2019-09-27,109.54000091552734 +LOW,2019-09-30,109.95999908447266 +LOW,2019-10-01,109.5199966430664 +LOW,2019-10-02,106.3499984741211 +LOW,2019-10-03,106.37000274658203 +LOW,2019-10-04,107.41999816894531 +LOW,2019-10-07,108.2300033569336 +LOW,2019-10-08,106.5 +LOW,2019-10-09,106.30000305175781 +LOW,2019-10-10,108.19000244140625 +LOW,2019-10-11,110.80999755859375 +LOW,2019-10-14,110.66999816894531 +LOW,2019-10-15,112.41999816894531 +LOW,2019-10-16,112.33000183105469 +LOW,2019-10-17,112.5999984741211 +LOW,2019-10-18,112.83999633789062 +LOW,2019-10-21,111.94999694824219 +LOW,2019-10-22,112.47000122070312 +LOW,2019-10-23,111.51000213623047 +LOW,2019-10-24,110.87000274658203 +LOW,2019-10-25,111.58000183105469 +LOW,2019-10-28,111.63999938964844 +LOW,2019-10-29,109.52999877929688 +LOW,2019-10-30,111.27999877929688 +LOW,2019-10-31,111.61000061035156 +LOW,2019-11-01,112.94999694824219 +LOW,2019-11-04,112.62000274658203 +LOW,2019-11-05,112.19999694824219 +LOW,2019-11-06,112.66999816894531 +LOW,2019-11-07,112.5999984741211 +LOW,2019-11-08,114.0 +LOW,2019-11-11,114.44999694824219 +LOW,2019-11-12,114.31999969482422 +LOW,2019-11-13,112.8499984741211 +LOW,2019-11-14,114.54000091552734 +LOW,2019-11-15,115.5199966430664 +LOW,2019-11-18,115.0199966430664 +LOW,2019-11-19,113.4000015258789 +LOW,2019-11-20,117.83000183105469 +LOW,2019-11-21,117.0199966430664 +LOW,2019-11-22,118.19999694824219 +LOW,2019-11-25,117.0 +LOW,2019-11-26,117.77999877929688 +LOW,2019-11-27,118.45999908447266 +LOW,2019-11-29,117.30999755859375 +LOW,2019-12-02,116.0 +LOW,2019-12-03,114.55000305175781 +LOW,2019-12-04,115.45999908447266 +LOW,2019-12-05,115.58000183105469 +LOW,2019-12-06,116.27999877929688 +LOW,2019-12-09,117.87000274658203 +LOW,2019-12-10,116.4800033569336 +LOW,2019-12-11,117.66000366210938 +LOW,2019-12-12,118.19999694824219 +LOW,2019-12-13,118.5 +LOW,2019-12-16,120.08000183105469 +LOW,2019-12-17,119.31999969482422 +LOW,2019-12-18,119.30999755859375 +LOW,2019-12-19,120.20999908447266 +LOW,2019-12-20,119.7300033569336 +LOW,2019-12-23,119.58999633789062 +LOW,2019-12-24,119.7699966430664 +LOW,2019-12-26,119.7300033569336 +LOW,2019-12-27,120.2300033569336 +LOW,2019-12-30,120.05000305175781 +LOW,2019-12-31,119.76000213623047 +LOW,2020-01-02,120.45999908447266 +LOW,2020-01-03,119.5999984741211 +LOW,2020-01-06,120.3499984741211 +LOW,2020-01-07,119.62999725341797 +LOW,2020-01-08,121.52999877929688 +LOW,2020-01-09,122.05000305175781 +LOW,2020-01-10,121.0 +LOW,2020-01-13,121.05000305175781 +LOW,2020-01-14,120.06999969482422 +LOW,2020-01-15,119.5199966430664 +LOW,2020-01-16,119.2699966430664 +LOW,2020-01-17,122.36000061035156 +LOW,2020-01-21,120.93000030517578 +LOW,2020-01-22,121.91000366210938 +LOW,2020-01-23,122.70999908447266 +LOW,2020-01-24,120.2300033569336 +LOW,2020-01-27,119.76000213623047 +LOW,2020-01-28,121.1500015258789 +LOW,2020-01-29,120.41999816894531 +LOW,2020-01-30,119.72000122070312 +LOW,2020-01-31,116.23999786376953 +LOW,2020-02-03,117.18000030517578 +LOW,2020-02-04,119.3499984741211 +LOW,2020-02-05,122.12999725341797 +LOW,2020-02-06,121.51000213623047 +LOW,2020-02-07,121.4800033569336 +LOW,2020-02-10,121.20999908447266 +LOW,2020-02-11,123.02999877929688 +LOW,2020-02-12,125.02999877929688 +LOW,2020-02-13,124.7699966430664 +LOW,2020-02-14,125.41999816894531 +LOW,2020-02-18,123.2300033569336 +LOW,2020-02-19,123.44000244140625 +LOW,2020-02-20,126.56999969482422 +LOW,2020-02-21,125.30999755859375 +LOW,2020-02-24,122.91000366210938 +LOW,2020-02-25,118.5199966430664 +LOW,2020-02-26,113.30000305175781 +LOW,2020-02-27,107.62000274658203 +LOW,2020-02-28,106.56999969482422 +LOW,2020-03-02,111.04000091552734 +LOW,2020-03-03,108.55999755859375 +LOW,2020-03-04,113.29000091552734 +LOW,2020-03-05,107.5199966430664 +LOW,2020-03-06,105.30999755859375 +LOW,2020-03-09,94.22000122070312 +LOW,2020-03-10,104.0199966430664 +LOW,2020-03-11,99.1500015258789 +LOW,2020-03-12,89.91999816894531 +LOW,2020-03-13,96.48999786376953 +LOW,2020-03-16,72.58999633789062 +LOW,2020-03-17,73.79000091552734 +LOW,2020-03-18,65.0199966430664 +LOW,2020-03-19,69.87000274658203 +LOW,2020-03-20,66.36000061035156 +LOW,2020-03-23,67.80000305175781 +LOW,2020-03-24,77.30000305175781 +LOW,2020-03-25,83.72000122070312 +LOW,2020-03-26,88.11000061035156 +LOW,2020-03-27,86.9800033569336 +LOW,2020-03-30,88.70999908447266 +LOW,2020-03-31,86.05000305175781 +LOW,2020-04-01,80.41999816894531 +LOW,2020-04-02,82.86000061035156 +LOW,2020-04-03,82.19999694824219 +LOW,2020-04-06,88.7699966430664 +LOW,2020-04-07,90.95999908447266 +LOW,2020-04-08,94.3499984741211 +LOW,2020-04-09,95.30999755859375 +LOW,2020-04-13,95.19999694824219 +LOW,2020-04-14,99.06999969482422 +LOW,2020-04-15,94.33999633789062 +LOW,2020-04-16,92.44000244140625 +LOW,2020-04-17,97.0999984741211 +LOW,2020-04-20,95.12999725341797 +LOW,2020-04-21,92.62000274658203 +LOW,2020-04-22,94.94999694824219 +LOW,2020-04-23,94.9000015258789 +LOW,2020-04-24,98.75 +LOW,2020-04-27,101.97000122070312 +LOW,2020-04-28,103.5199966430664 +LOW,2020-04-29,106.16000366210938 +LOW,2020-04-30,104.75 +LOW,2020-05-01,104.45999908447266 +LOW,2020-05-04,107.3499984741211 +LOW,2020-05-05,110.1500015258789 +LOW,2020-05-06,109.62000274658203 +LOW,2020-05-07,111.91999816894531 +LOW,2020-05-08,114.2300033569336 +LOW,2020-05-11,113.38999938964844 +LOW,2020-05-12,111.23999786376953 +LOW,2020-05-13,110.43000030517578 +LOW,2020-05-14,110.38999938964844 +LOW,2020-05-15,113.77999877929688 +LOW,2020-05-18,116.7300033569336 +LOW,2020-05-19,116.87000274658203 +LOW,2020-05-20,116.98999786376953 +LOW,2020-05-21,120.63999938964844 +LOW,2020-05-22,122.25 +LOW,2020-05-26,123.58999633789062 +LOW,2020-05-27,128.00999450683594 +LOW,2020-05-28,128.1199951171875 +LOW,2020-05-29,130.35000610351562 +LOW,2020-06-01,129.32000732421875 +LOW,2020-06-02,131.97999572753906 +LOW,2020-06-03,132.83999633789062 +LOW,2020-06-04,128.67999267578125 +LOW,2020-06-05,130.97000122070312 +LOW,2020-06-08,130.80999755859375 +LOW,2020-06-09,129.57000732421875 +LOW,2020-06-10,130.10000610351562 +LOW,2020-06-11,123.94000244140625 +LOW,2020-06-12,126.05000305175781 +LOW,2020-06-15,127.7300033569336 +LOW,2020-06-16,131.74000549316406 +LOW,2020-06-17,135.64999389648438 +LOW,2020-06-18,134.5500030517578 +LOW,2020-06-19,133.8300018310547 +LOW,2020-06-22,134.72000122070312 +LOW,2020-06-23,134.27999877929688 +LOW,2020-06-24,131.97999572753906 +LOW,2020-06-25,131.77000427246094 +LOW,2020-06-26,129.41000366210938 +LOW,2020-06-29,133.52000427246094 +LOW,2020-06-30,135.1199951171875 +LOW,2020-07-01,135.6300048828125 +LOW,2020-07-02,135.7100067138672 +LOW,2020-07-06,135.75999450683594 +LOW,2020-07-07,135.02000427246094 +LOW,2020-07-08,135.75 +LOW,2020-07-09,135.61000061035156 +LOW,2020-07-10,137.42999267578125 +LOW,2020-07-13,136.5500030517578 +LOW,2020-07-14,140.05999755859375 +LOW,2020-07-15,141.22000122070312 +LOW,2020-07-16,142.75 +LOW,2020-07-17,144.38999938964844 +LOW,2020-07-20,144.10000610351562 +LOW,2020-07-21,145.0 +LOW,2020-07-22,148.5399932861328 +LOW,2020-07-23,146.5 +LOW,2020-07-24,147.02999877929688 +LOW,2020-07-27,149.1199951171875 +LOW,2020-07-28,147.7100067138672 +LOW,2020-07-29,148.7100067138672 +LOW,2020-07-30,149.1999969482422 +LOW,2020-07-31,148.91000366210938 +LOW,2020-08-03,150.27000427246094 +LOW,2020-08-04,149.6699981689453 +LOW,2020-08-05,150.25999450683594 +LOW,2020-08-06,151.19000244140625 +LOW,2020-08-07,152.77999877929688 +LOW,2020-08-10,153.72000122070312 +LOW,2020-08-11,153.8699951171875 +LOW,2020-08-12,156.6300048828125 +LOW,2020-08-13,155.6999969482422 +LOW,2020-08-14,154.33999633789062 +LOW,2020-08-17,158.41000366210938 +LOW,2020-08-18,157.91000366210938 +LOW,2020-08-19,158.27999877929688 +LOW,2020-08-20,158.5800018310547 +LOW,2020-08-21,161.72000122070312 +LOW,2020-08-24,165.6300048828125 +LOW,2020-08-25,165.9199981689453 +LOW,2020-08-26,170.38999938964844 +LOW,2020-08-27,166.30999755859375 +LOW,2020-08-28,165.50999450683594 +LOW,2020-08-31,164.69000244140625 +LOW,2020-09-01,167.58999633789062 +LOW,2020-09-02,170.49000549316406 +LOW,2020-09-03,161.52000427246094 +LOW,2020-09-04,156.38999938964844 +LOW,2020-09-08,153.74000549316406 +LOW,2020-09-09,159.52999877929688 +LOW,2020-09-10,158.3300018310547 +LOW,2020-09-11,161.88999938964844 +LOW,2020-09-14,165.19000244140625 +LOW,2020-09-15,169.02999877929688 +LOW,2020-09-16,166.7100067138672 +LOW,2020-09-17,163.77999877929688 +LOW,2020-09-18,160.10000610351562 +LOW,2020-09-21,159.60000610351562 +LOW,2020-09-22,161.5500030517578 +LOW,2020-09-23,158.61000061035156 +LOW,2020-09-24,158.52000427246094 +LOW,2020-09-25,159.5500030517578 +LOW,2020-09-28,162.58999633789062 +LOW,2020-09-29,162.25999450683594 +LOW,2020-09-30,165.86000061035156 +LOW,2020-10-01,167.1699981689453 +LOW,2020-10-02,166.49000549316406 +LOW,2020-10-05,168.5399932861328 +LOW,2020-10-06,164.99000549316406 +LOW,2020-10-07,168.47000122070312 +LOW,2020-10-08,170.8699951171875 +LOW,2020-10-09,173.22999572753906 +LOW,2020-10-12,172.72999572753906 +LOW,2020-10-13,175.3300018310547 +LOW,2020-10-14,173.61000061035156 +LOW,2020-10-15,176.14999389648438 +LOW,2020-10-16,177.6999969482422 +LOW,2020-10-19,175.1300048828125 +LOW,2020-10-20,177.08999633789062 +LOW,2020-10-21,174.5 +LOW,2020-10-22,171.25 +LOW,2020-10-23,172.13999938964844 +LOW,2020-10-26,168.1300048828125 +LOW,2020-10-27,165.13999938964844 +LOW,2020-10-28,161.4199981689453 +LOW,2020-10-29,160.75 +LOW,2020-10-30,158.10000610351562 +LOW,2020-11-02,160.22999572753906 +LOW,2020-11-03,164.64999389648438 +LOW,2020-11-04,168.22000122070312 +LOW,2020-11-05,169.25 +LOW,2020-11-06,168.52000427246094 +LOW,2020-11-09,153.4499969482422 +LOW,2020-11-10,155.7100067138672 +LOW,2020-11-11,158.0 +LOW,2020-11-12,157.97999572753906 +LOW,2020-11-13,159.22999572753906 +LOW,2020-11-16,161.89999389648438 +LOW,2020-11-17,159.86000061035156 +LOW,2020-11-18,146.74000549316406 +LOW,2020-11-19,149.60000610351562 +LOW,2020-11-20,149.92999267578125 +LOW,2020-11-23,153.6699981689453 +LOW,2020-11-24,154.9600067138672 +LOW,2020-11-25,154.8800048828125 +LOW,2020-11-27,154.6699981689453 +LOW,2020-11-30,155.82000732421875 +LOW,2020-12-01,153.39999389648438 +LOW,2020-12-02,151.80999755859375 +LOW,2020-12-03,151.97000122070312 +LOW,2020-12-04,150.0 +LOW,2020-12-07,151.99000549316406 +LOW,2020-12-08,151.24000549316406 +LOW,2020-12-09,160.1300048828125 +LOW,2020-12-10,160.22000122070312 +LOW,2020-12-11,157.82000732421875 +LOW,2020-12-14,160.08999633789062 +LOW,2020-12-15,163.3300018310547 +LOW,2020-12-16,163.1999969482422 +LOW,2020-12-17,163.5399932861328 +LOW,2020-12-18,163.1999969482422 +LOW,2020-12-21,164.3300018310547 +LOW,2020-12-22,164.61000061035156 +LOW,2020-12-23,162.42999267578125 +LOW,2020-12-24,162.77000427246094 +LOW,2020-12-28,162.0399932861328 +LOW,2020-12-29,160.5399932861328 +LOW,2020-12-30,160.55999755859375 +LOW,2020-12-31,160.50999450683594 +LOW,2021-01-04,160.3800048828125 +LOW,2021-01-05,160.9199981689453 +LOW,2021-01-06,163.07000732421875 +LOW,2021-01-07,163.7100067138672 +LOW,2021-01-08,165.0500030517578 +LOW,2021-01-11,166.32000732421875 +LOW,2021-01-12,168.99000549316406 +LOW,2021-01-13,169.8300018310547 +LOW,2021-01-14,170.38999938964844 +LOW,2021-01-15,171.33999633789062 +LOW,2021-01-19,170.75999450683594 +LOW,2021-01-20,172.38999938964844 +LOW,2021-01-21,172.33999633789062 +LOW,2021-01-22,172.39999389648438 +LOW,2021-01-25,174.10000610351562 +LOW,2021-01-26,173.6999969482422 +LOW,2021-01-27,167.7100067138672 +LOW,2021-01-28,172.33999633789062 +LOW,2021-01-29,166.85000610351562 +LOW,2021-02-01,163.3699951171875 +LOW,2021-02-02,166.66000366210938 +LOW,2021-02-03,169.8800048828125 +LOW,2021-02-04,173.02999877929688 +LOW,2021-02-05,175.02999877929688 +LOW,2021-02-08,179.1699981689453 +LOW,2021-02-09,177.77999877929688 +LOW,2021-02-10,177.24000549316406 +LOW,2021-02-11,175.72999572753906 +LOW,2021-02-12,177.16000366210938 +LOW,2021-02-16,174.05999755859375 +LOW,2021-02-17,177.1300048828125 +LOW,2021-02-18,177.16000366210938 +LOW,2021-02-19,177.5399932861328 +LOW,2021-02-22,172.41000366210938 +LOW,2021-02-23,168.58999633789062 +LOW,2021-02-24,162.30999755859375 +LOW,2021-02-25,158.52000427246094 +LOW,2021-02-26,159.75 +LOW,2021-03-01,161.94000244140625 +LOW,2021-03-02,163.0500030517578 +LOW,2021-03-03,158.2899932861328 +LOW,2021-03-04,153.77000427246094 +LOW,2021-03-05,158.5800018310547 +LOW,2021-03-08,162.9199981689453 +LOW,2021-03-09,165.99000549316406 +LOW,2021-03-10,168.4600067138672 +LOW,2021-03-11,170.75 +LOW,2021-03-12,171.5500030517578 +LOW,2021-03-15,174.1999969482422 +LOW,2021-03-16,175.3300018310547 +LOW,2021-03-17,174.44000244140625 +LOW,2021-03-18,174.8699951171875 +LOW,2021-03-19,179.49000549316406 +LOW,2021-03-22,181.88999938964844 +LOW,2021-03-23,180.39999389648438 +LOW,2021-03-24,180.67999267578125 +LOW,2021-03-25,185.1699981689453 +LOW,2021-03-26,191.61000061035156 +LOW,2021-03-29,188.6199951171875 +LOW,2021-03-30,190.02000427246094 +LOW,2021-03-31,190.17999267578125 +LOW,2021-04-01,191.32000732421875 +LOW,2021-04-05,193.72999572753906 +LOW,2021-04-06,194.1999969482422 +LOW,2021-04-07,193.6699981689453 +LOW,2021-04-08,194.2100067138672 +LOW,2021-04-09,198.50999450683594 +LOW,2021-04-12,200.64999389648438 +LOW,2021-04-13,199.72000122070312 +LOW,2021-04-14,201.52000427246094 +LOW,2021-04-15,204.57000732421875 +LOW,2021-04-16,208.25 +LOW,2021-04-19,204.00999450683594 +LOW,2021-04-20,202.77000427246094 +LOW,2021-04-21,203.91000366210938 +LOW,2021-04-22,201.3000030517578 +LOW,2021-04-23,200.92999267578125 +LOW,2021-04-26,199.19000244140625 +LOW,2021-04-27,199.0500030517578 +LOW,2021-04-28,196.05999755859375 +LOW,2021-04-29,198.44000244140625 +LOW,2021-04-30,196.25 +LOW,2021-05-03,199.1999969482422 +LOW,2021-05-04,200.3000030517578 +LOW,2021-05-05,200.0 +LOW,2021-05-06,205.94000244140625 +LOW,2021-05-07,208.39999389648438 +LOW,2021-05-10,211.30999755859375 +LOW,2021-05-11,205.33999633789062 +LOW,2021-05-12,195.5399932861328 +LOW,2021-05-13,200.33999633789062 +LOW,2021-05-14,198.91000366210938 +LOW,2021-05-17,194.1300048828125 +LOW,2021-05-18,192.75 +LOW,2021-05-19,190.72000122070312 +LOW,2021-05-20,193.41000366210938 +LOW,2021-05-21,192.47000122070312 +LOW,2021-05-24,190.66000366210938 +LOW,2021-05-25,193.02000427246094 +LOW,2021-05-26,193.60000610351562 +LOW,2021-05-27,193.77000427246094 +LOW,2021-05-28,194.8300018310547 +LOW,2021-06-01,191.85000610351562 +LOW,2021-06-02,190.77000427246094 +LOW,2021-06-03,190.3000030517578 +LOW,2021-06-04,189.91000366210938 +LOW,2021-06-07,190.25 +LOW,2021-06-08,191.39999389648438 +LOW,2021-06-09,190.60000610351562 +LOW,2021-06-10,188.77999877929688 +LOW,2021-06-11,190.80999755859375 +LOW,2021-06-14,189.66000366210938 +LOW,2021-06-15,187.8800048828125 +LOW,2021-06-16,186.1999969482422 +LOW,2021-06-17,186.83999633789062 +LOW,2021-06-18,186.8800048828125 +LOW,2021-06-21,188.8800048828125 +LOW,2021-06-22,191.72000122070312 +LOW,2021-06-23,191.13999938964844 +LOW,2021-06-24,191.75 +LOW,2021-06-25,192.66000366210938 +LOW,2021-06-28,193.2100067138672 +LOW,2021-06-29,194.1999969482422 +LOW,2021-06-30,193.97000122070312 +LOW,2021-07-01,195.82000732421875 +LOW,2021-07-02,195.7100067138672 +LOW,2021-07-06,194.75 +LOW,2021-07-07,195.8800048828125 +LOW,2021-07-08,192.8000030517578 +LOW,2021-07-09,195.3300018310547 +LOW,2021-07-12,195.57000732421875 +LOW,2021-07-13,194.27999877929688 +LOW,2021-07-14,192.74000549316406 +LOW,2021-07-15,195.75 +LOW,2021-07-16,196.13999938964844 +LOW,2021-07-19,192.89999389648438 +LOW,2021-07-20,194.11000061035156 +LOW,2021-07-21,195.1300048828125 +LOW,2021-07-22,196.77000427246094 +LOW,2021-07-23,200.83999633789062 +LOW,2021-07-26,197.74000549316406 +LOW,2021-07-27,193.50999450683594 +LOW,2021-07-28,192.38999938964844 +LOW,2021-07-29,193.6199951171875 +LOW,2021-07-30,192.69000244140625 +LOW,2021-08-02,190.9600067138672 +LOW,2021-08-03,193.9499969482422 +LOW,2021-08-04,189.89999389648438 +LOW,2021-08-05,190.67999267578125 +LOW,2021-08-06,190.16000366210938 +LOW,2021-08-09,187.99000549316406 +LOW,2021-08-10,189.72999572753906 +LOW,2021-08-11,194.52000427246094 +LOW,2021-08-12,192.0 +LOW,2021-08-13,190.50999450683594 +LOW,2021-08-16,193.47999572753906 +LOW,2021-08-17,182.25999450683594 +LOW,2021-08-18,199.72999572753906 +LOW,2021-08-19,202.58999633789062 +LOW,2021-08-20,208.2100067138672 +LOW,2021-08-23,206.05999755859375 +LOW,2021-08-24,203.38999938964844 +LOW,2021-08-25,206.17999267578125 +LOW,2021-08-26,205.64999389648438 +LOW,2021-08-27,205.89999389648438 +LOW,2021-08-30,204.99000549316406 +LOW,2021-08-31,203.88999938964844 +LOW,2021-09-01,203.42999267578125 +LOW,2021-09-02,206.14999389648438 +LOW,2021-09-03,205.97999572753906 +LOW,2021-09-07,205.14999389648438 +LOW,2021-09-08,204.08999633789062 +LOW,2021-09-09,203.00999450683594 +LOW,2021-09-10,204.3300018310547 +LOW,2021-09-13,206.0500030517578 +LOW,2021-09-14,204.1699981689453 +LOW,2021-09-15,205.61000061035156 +LOW,2021-09-16,208.47999572753906 +LOW,2021-09-17,209.02999877929688 +LOW,2021-09-20,205.27000427246094 +LOW,2021-09-21,206.27000427246094 +LOW,2021-09-22,208.88999938964844 +LOW,2021-09-23,207.97999572753906 +LOW,2021-09-24,207.8699951171875 +LOW,2021-09-27,210.6300048828125 +LOW,2021-09-28,205.42999267578125 +LOW,2021-09-29,207.10000610351562 +LOW,2021-09-30,202.86000061035156 +LOW,2021-10-01,203.6999969482422 +LOW,2021-10-04,204.50999450683594 +LOW,2021-10-05,204.27000427246094 +LOW,2021-10-06,204.0 +LOW,2021-10-07,207.89999389648438 +LOW,2021-10-08,206.16000366210938 +LOW,2021-10-11,208.85000610351562 +LOW,2021-10-12,209.8000030517578 +LOW,2021-10-13,212.1199951171875 +LOW,2021-10-14,216.4499969482422 +LOW,2021-10-15,219.16000366210938 +LOW,2021-10-18,221.74000549316406 +LOW,2021-10-19,222.91000366210938 +LOW,2021-10-20,225.00999450683594 +LOW,2021-10-21,227.4199981689453 +LOW,2021-10-22,228.77000427246094 +LOW,2021-10-25,231.82000732421875 +LOW,2021-10-26,231.07000732421875 +LOW,2021-10-27,231.77000427246094 +LOW,2021-10-28,231.75999450683594 +LOW,2021-10-29,233.82000732421875 +LOW,2021-11-01,231.75 +LOW,2021-11-02,233.02999877929688 +LOW,2021-11-03,234.3000030517578 +LOW,2021-11-04,237.77999877929688 +LOW,2021-11-05,235.5399932861328 +LOW,2021-11-08,234.7899932861328 +LOW,2021-11-09,233.91000366210938 +LOW,2021-11-10,232.5500030517578 +LOW,2021-11-11,232.32000732421875 +LOW,2021-11-12,236.32000732421875 +LOW,2021-11-15,234.9199981689453 +LOW,2021-11-16,244.77999877929688 +LOW,2021-11-17,245.72999572753906 +LOW,2021-11-18,247.3800048828125 +LOW,2021-11-19,249.52000427246094 +LOW,2021-11-22,252.35000610351562 +LOW,2021-11-23,251.91000366210938 +LOW,2021-11-24,252.6300048828125 +LOW,2021-11-26,247.69000244140625 +LOW,2021-11-29,248.5800018310547 +LOW,2021-11-30,244.58999633789062 +LOW,2021-12-01,245.33999633789062 +LOW,2021-12-02,250.38999938964844 +LOW,2021-12-03,248.69000244140625 +LOW,2021-12-06,251.17999267578125 +LOW,2021-12-07,256.9100036621094 +LOW,2021-12-08,256.739990234375 +LOW,2021-12-09,258.1499938964844 +LOW,2021-12-10,261.3800048828125 +LOW,2021-12-13,257.239990234375 +LOW,2021-12-14,252.4600067138672 +LOW,2021-12-15,257.5400085449219 +LOW,2021-12-16,253.24000549316406 +LOW,2021-12-17,248.08999633789062 +LOW,2021-12-20,245.6199951171875 +LOW,2021-12-21,246.97999572753906 +LOW,2021-12-22,249.6999969482422 +LOW,2021-12-23,250.08999633789062 +LOW,2021-12-27,253.6999969482422 +LOW,2021-12-28,254.02000427246094 +LOW,2021-12-29,257.57000732421875 +LOW,2021-12-30,256.3900146484375 +LOW,2021-12-31,258.4800109863281 +LOW,2022-01-03,255.50999450683594 +LOW,2022-01-04,259.80999755859375 +LOW,2022-01-05,254.75 +LOW,2022-01-06,257.7900085449219 +LOW,2022-01-07,251.08999633789062 +LOW,2022-01-10,247.69000244140625 +LOW,2022-01-11,249.5 +LOW,2022-01-12,250.72000122070312 +LOW,2022-01-13,250.6999969482422 +LOW,2022-01-14,243.39999389648438 +LOW,2022-01-18,238.41000366210938 +LOW,2022-01-19,234.6999969482422 +LOW,2022-01-20,223.92999267578125 +LOW,2022-01-21,225.02000427246094 +LOW,2022-01-24,232.35000610351562 +LOW,2022-01-25,230.00999450683594 +LOW,2022-01-26,228.10000610351562 +LOW,2022-01-27,225.92999267578125 +LOW,2022-01-28,234.99000549316406 +LOW,2022-01-31,237.35000610351562 +LOW,2022-02-01,238.35000610351562 +LOW,2022-02-02,239.11000061035156 +LOW,2022-02-03,234.11000061035156 +LOW,2022-02-04,229.07000732421875 +LOW,2022-02-07,227.02000427246094 +LOW,2022-02-08,231.75999450683594 +LOW,2022-02-09,233.66000366210938 +LOW,2022-02-10,227.39999389648438 +LOW,2022-02-11,225.91000366210938 +LOW,2022-02-14,225.9499969482422 +LOW,2022-02-15,228.10000610351562 +LOW,2022-02-16,227.00999450683594 +LOW,2022-02-17,223.7899932861328 +LOW,2022-02-18,222.69000244140625 +LOW,2022-02-22,214.58999633789062 +LOW,2022-02-23,215.08999633789062 +LOW,2022-02-24,213.41000366210938 +LOW,2022-02-25,219.17999267578125 +LOW,2022-02-28,221.05999755859375 +LOW,2022-03-01,221.5 +LOW,2022-03-02,228.66000366210938 +LOW,2022-03-03,226.27999877929688 +LOW,2022-03-04,224.07000732421875 +LOW,2022-03-07,222.25999450683594 +LOW,2022-03-08,223.25999450683594 +LOW,2022-03-09,225.8800048828125 +LOW,2022-03-10,224.1699981689453 +LOW,2022-03-11,222.2100067138672 +LOW,2022-03-14,226.50999450683594 +LOW,2022-03-15,231.07000732421875 +LOW,2022-03-16,231.3300018310547 +LOW,2022-03-17,234.3800048828125 +LOW,2022-03-18,235.6699981689453 +LOW,2022-03-21,227.60000610351562 +LOW,2022-03-22,228.47000122070312 +LOW,2022-03-23,220.9199981689453 +LOW,2022-03-24,219.1699981689453 +LOW,2022-03-25,212.9199981689453 +LOW,2022-03-28,213.77999877929688 +LOW,2022-03-29,219.57000732421875 +LOW,2022-03-30,209.49000549316406 +LOW,2022-03-31,202.19000244140625 +LOW,2022-04-01,202.39999389648438 +LOW,2022-04-04,204.1199951171875 +LOW,2022-04-05,204.8699951171875 +LOW,2022-04-06,200.64999389648438 +LOW,2022-04-07,202.63999938964844 +LOW,2022-04-08,206.66000366210938 +LOW,2022-04-11,204.58999633789062 +LOW,2022-04-12,204.13999938964844 +LOW,2022-04-13,205.50999450683594 +LOW,2022-04-14,201.27999877929688 +LOW,2022-04-18,198.52000427246094 +LOW,2022-04-19,203.0399932861328 +LOW,2022-04-20,208.74000549316406 +LOW,2022-04-21,205.02999877929688 +LOW,2022-04-22,197.05999755859375 +LOW,2022-04-25,200.3800048828125 +LOW,2022-04-26,199.58999633789062 +LOW,2022-04-27,199.57000732421875 +LOW,2022-04-28,205.13999938964844 +LOW,2022-04-29,197.72999572753906 +LOW,2022-05-02,203.13999938964844 +LOW,2022-05-03,201.6300048828125 +LOW,2022-05-04,207.16000366210938 +LOW,2022-05-05,195.9199981689453 +LOW,2022-05-06,192.2899932861328 +LOW,2022-05-09,196.07000732421875 +LOW,2022-05-10,192.1300048828125 +LOW,2022-05-11,187.77000427246094 +LOW,2022-05-12,191.6999969482422 +LOW,2022-05-13,194.0 +LOW,2022-05-16,194.72999572753906 +LOW,2022-05-17,194.02999877929688 +LOW,2022-05-18,183.82000732421875 +LOW,2022-05-19,187.86000061035156 +LOW,2022-05-20,184.69000244140625 +LOW,2022-05-23,186.25 +LOW,2022-05-24,184.6199951171875 +LOW,2022-05-25,188.5500030517578 +LOW,2022-05-26,195.52999877929688 +LOW,2022-05-27,199.6300048828125 +LOW,2022-05-31,195.3000030517578 +LOW,2022-06-01,191.72000122070312 +LOW,2022-06-02,196.1300048828125 +LOW,2022-06-03,195.4499969482422 +LOW,2022-06-06,196.77000427246094 +LOW,2022-06-07,195.64999389648438 +LOW,2022-06-08,192.4499969482422 +LOW,2022-06-09,194.27999877929688 +LOW,2022-06-10,186.3300018310547 +LOW,2022-06-13,181.25999450683594 +LOW,2022-06-14,177.94000244140625 +LOW,2022-06-15,179.00999450683594 +LOW,2022-06-16,171.61000061035156 +LOW,2022-06-17,172.47000122070312 +LOW,2022-06-21,172.3800048828125 +LOW,2022-06-22,173.60000610351562 +LOW,2022-06-23,176.3300018310547 +LOW,2022-06-24,182.83999633789062 +LOW,2022-06-27,184.22000122070312 +LOW,2022-06-28,174.72000122070312 +LOW,2022-06-29,176.10000610351562 +LOW,2022-06-30,174.6699981689453 +LOW,2022-07-01,177.36000061035156 +LOW,2022-07-05,179.8800048828125 +LOW,2022-07-06,179.05999755859375 +LOW,2022-07-07,181.57000732421875 +LOW,2022-07-08,181.6300048828125 +LOW,2022-07-11,180.11000061035156 +LOW,2022-07-12,181.0 +LOW,2022-07-13,182.3699951171875 +LOW,2022-07-14,182.66000366210938 +LOW,2022-07-15,185.0 +LOW,2022-07-18,185.7899932861328 +LOW,2022-07-19,188.77999877929688 +LOW,2022-07-20,191.02999877929688 +LOW,2022-07-21,193.55999755859375 +LOW,2022-07-22,195.5800018310547 +LOW,2022-07-25,194.8000030517578 +LOW,2022-07-26,188.60000610351562 +LOW,2022-07-27,189.9199981689453 +LOW,2022-07-28,190.8000030517578 +LOW,2022-07-29,191.52999877929688 +LOW,2022-08-01,194.08999633789062 +LOW,2022-08-02,187.9499969482422 +LOW,2022-08-03,195.4199981689453 +LOW,2022-08-04,197.16000366210938 +LOW,2022-08-05,199.0800018310547 +LOW,2022-08-08,201.83999633789062 +LOW,2022-08-09,195.1999969482422 +LOW,2022-08-10,201.42999267578125 +LOW,2022-08-11,202.17999267578125 +LOW,2022-08-12,206.47000122070312 +LOW,2022-08-15,208.0399932861328 +LOW,2022-08-16,214.1199951171875 +LOW,2022-08-17,215.3699951171875 +LOW,2022-08-18,216.47000122070312 +LOW,2022-08-19,211.36000061035156 +LOW,2022-08-22,209.99000549316406 +LOW,2022-08-23,207.47000122070312 +LOW,2022-08-24,208.41000366210938 +LOW,2022-08-25,210.9600067138672 +LOW,2022-08-26,200.99000549316406 +LOW,2022-08-29,201.07000732421875 +LOW,2022-08-30,197.22000122070312 +LOW,2022-08-31,194.13999938964844 +LOW,2022-09-01,195.75999450683594 +LOW,2022-09-02,195.50999450683594 +LOW,2022-09-06,192.9600067138672 +LOW,2022-09-07,201.3000030517578 +LOW,2022-09-08,204.3800048828125 +LOW,2022-09-09,205.64999389648438 +LOW,2022-09-12,206.39999389648438 +LOW,2022-09-13,193.6300048828125 +LOW,2022-09-14,192.38999938964844 +LOW,2022-09-15,191.0399932861328 +LOW,2022-09-16,191.80999755859375 +LOW,2022-09-19,195.10000610351562 +LOW,2022-09-20,190.41000366210938 +LOW,2022-09-21,188.36000061035156 +LOW,2022-09-22,188.1199951171875 +LOW,2022-09-23,188.1300048828125 +LOW,2022-09-26,186.02000427246094 +LOW,2022-09-27,187.6699981689453 +LOW,2022-09-28,194.52999877929688 +LOW,2022-09-29,190.4600067138672 +LOW,2022-09-30,187.80999755859375 +LOW,2022-10-03,193.9199981689453 +LOW,2022-10-04,197.4199981689453 +LOW,2022-10-05,199.02999877929688 +LOW,2022-10-06,199.97999572753906 +LOW,2022-10-07,197.2100067138672 +LOW,2022-10-10,194.89999389648438 +LOW,2022-10-11,196.42999267578125 +LOW,2022-10-12,193.8699951171875 +LOW,2022-10-13,193.16000366210938 +LOW,2022-10-14,188.9600067138672 +LOW,2022-10-17,194.08999633789062 +LOW,2022-10-18,193.1999969482422 +LOW,2022-10-19,183.94000244140625 +LOW,2022-10-20,178.3000030517578 +LOW,2022-10-21,182.3699951171875 +LOW,2022-10-24,187.61000061035156 +LOW,2022-10-25,193.85000610351562 +LOW,2022-10-26,193.5500030517578 +LOW,2022-10-27,193.66000366210938 +LOW,2022-10-28,198.72999572753906 +LOW,2022-10-31,194.9499969482422 +LOW,2022-11-01,193.5500030517578 +LOW,2022-11-02,185.7100067138672 +LOW,2022-11-03,179.82000732421875 +LOW,2022-11-04,182.14999389648438 +LOW,2022-11-07,186.55999755859375 +LOW,2022-11-08,188.36000061035156 +LOW,2022-11-09,186.6300048828125 +LOW,2022-11-10,204.32000732421875 +LOW,2022-11-11,209.02000427246094 +LOW,2022-11-14,204.66000366210938 +LOW,2022-11-15,208.83999633789062 +LOW,2022-11-16,215.1300048828125 +LOW,2022-11-17,208.39999389648438 +LOW,2022-11-18,209.92999267578125 +LOW,2022-11-21,210.27000427246094 +LOW,2022-11-22,214.47000122070312 +LOW,2022-11-23,211.02000427246094 +LOW,2022-11-25,210.97000122070312 +LOW,2022-11-28,209.0399932861328 +LOW,2022-11-29,207.47000122070312 +LOW,2022-11-30,212.5500030517578 +LOW,2022-12-01,215.47999572753906 +LOW,2022-12-02,214.83999633789062 +LOW,2022-12-05,206.17999267578125 +LOW,2022-12-06,201.91000366210938 +LOW,2022-12-07,206.88999938964844 +LOW,2022-12-08,203.55999755859375 +LOW,2022-12-09,201.77000427246094 +LOW,2022-12-12,205.0800018310547 +LOW,2022-12-13,211.22000122070312 +LOW,2022-12-14,212.11000061035156 +LOW,2022-12-15,208.02000427246094 +LOW,2022-12-16,206.13999938964844 +LOW,2022-12-19,203.1699981689453 +LOW,2022-12-20,200.86000061035156 +LOW,2022-12-21,202.42999267578125 +LOW,2022-12-22,199.14999389648438 +LOW,2022-12-23,201.8800048828125 +LOW,2022-12-27,201.7100067138672 +LOW,2022-12-28,200.05999755859375 +LOW,2022-12-29,202.25999450683594 +LOW,2022-12-30,199.24000549316406 +LOW,2023-01-03,199.0399932861328 +LOW,2023-01-04,201.38999938964844 +LOW,2023-01-05,200.77000427246094 +LOW,2023-01-06,200.97000122070312 +LOW,2023-01-09,199.44000244140625 +LOW,2023-01-10,201.39999389648438 +LOW,2023-01-11,208.58999633789062 +LOW,2023-01-12,210.25999450683594 +LOW,2023-01-13,212.16000366210938 +LOW,2023-01-17,209.52000427246094 +LOW,2023-01-18,208.5 +LOW,2023-01-19,202.1300048828125 +LOW,2023-01-20,204.52999877929688 +LOW,2023-01-23,205.11000061035156 +LOW,2023-01-24,206.41000366210938 +LOW,2023-01-25,206.11000061035156 +LOW,2023-01-26,201.80999755859375 +LOW,2023-01-27,202.49000549316406 +LOW,2023-01-30,201.91000366210938 +LOW,2023-01-31,208.25 +LOW,2023-02-01,213.55999755859375 +LOW,2023-02-02,221.55999755859375 +LOW,2023-02-03,215.97000122070312 +LOW,2023-02-06,215.8699951171875 +LOW,2023-02-07,214.72999572753906 +LOW,2023-02-08,212.75999450683594 +LOW,2023-02-09,208.63999938964844 +LOW,2023-02-10,208.77999877929688 +LOW,2023-02-13,214.13999938964844 +LOW,2023-02-14,213.75999450683594 +LOW,2023-02-15,215.02999877929688 +LOW,2023-02-16,214.00999450683594 +LOW,2023-02-17,212.75 +LOW,2023-02-21,201.85000610351562 +LOW,2023-02-22,202.6300048828125 +LOW,2023-02-23,202.2100067138672 +LOW,2023-02-24,201.5399932861328 +LOW,2023-02-27,204.24000549316406 +LOW,2023-02-28,205.75 +LOW,2023-03-01,194.30999755859375 +LOW,2023-03-02,195.10000610351562 +LOW,2023-03-03,199.72999572753906 +LOW,2023-03-06,201.57000732421875 +LOW,2023-03-07,197.41000366210938 +LOW,2023-03-08,201.13999938964844 +LOW,2023-03-09,199.0500030517578 +LOW,2023-03-10,196.66000366210938 +LOW,2023-03-13,197.5500030517578 +LOW,2023-03-14,196.8300018310547 +LOW,2023-03-15,198.58999633789062 +LOW,2023-03-16,199.6699981689453 +LOW,2023-03-17,197.36000061035156 +LOW,2023-03-20,196.7899932861328 +LOW,2023-03-21,196.7899932861328 +LOW,2023-03-22,191.57000732421875 +LOW,2023-03-23,189.69000244140625 +LOW,2023-03-24,189.4600067138672 +LOW,2023-03-27,190.52999877929688 +LOW,2023-03-28,190.14999389648438 +LOW,2023-03-29,191.94000244140625 +LOW,2023-03-30,192.64999389648438 +LOW,2023-03-31,199.97000122070312 +LOW,2023-04-03,203.99000549316406 +LOW,2023-04-04,203.0 +LOW,2023-04-05,199.42999267578125 +LOW,2023-04-06,198.57000732421875 +LOW,2023-04-10,199.77999877929688 +LOW,2023-04-11,201.33999633789062 +LOW,2023-04-12,199.77000427246094 +LOW,2023-04-13,201.47000122070312 +LOW,2023-04-14,202.17999267578125 +LOW,2023-04-17,205.0 +LOW,2023-04-18,208.10000610351562 +LOW,2023-04-19,208.8300018310547 +LOW,2023-04-20,209.75999450683594 +LOW,2023-04-21,211.0399932861328 +LOW,2023-04-24,211.0399932861328 +LOW,2023-04-25,205.8800048828125 +LOW,2023-04-26,200.8000030517578 +LOW,2023-04-27,204.52999877929688 +LOW,2023-04-28,207.8300018310547 +LOW,2023-05-01,208.22000122070312 +LOW,2023-05-02,205.97000122070312 +LOW,2023-05-03,205.30999755859375 +LOW,2023-05-04,202.8000030517578 +LOW,2023-05-05,205.80999755859375 diff --git a/scraper/Companies_Data/LOW_Data/LOWmeta_data.csv b/scraper/Companies_Data/LOW_Data/LOWmeta_data.csv new file mode 100644 index 0000000..5d8bbf6 --- /dev/null +++ b/scraper/Companies_Data/LOW_Data/LOWmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Lowe's Companies Inc.,Retail - Apparel & Specialty,Marvin R. Ellison,LOW.png diff --git a/scraper/Companies_Data/LRCX_Data/LRCX_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/LRCX_Data/LRCX_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..ca66f0d --- /dev/null +++ b/scraper/Companies_Data/LRCX_Data/LRCX_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-06-30,8560409000.0,667131000.0,3658219000.0,12001333000.0,4489899000.0 +1,2020-06-30,10853535000.0,839877000.0,4915172000.0,14559047000.0,5810725000.0 +2,2021-06-30,11652387000.0,11349000.0,4418263000.0,15892152000.0,5001682000.0 +3,2022-06-30,12285235000.0,7381000.0,3522001000.0,17195632000.0,5005830000.0 +4,2022-03-31,11888101000.0,7689000.0,4194719000.0,16589031000.0,5008346000.0 +5,2022-06-30,12285235000.0,7381000.0,3522001000.0,17195632000.0,5005830000.0 +6,2022-09-30,13612664000.0,7110000.0,4256499000.0,18721282000.0,5003473000.0 +7,2022-12-31,13708788000.0,7226000.0,4484716000.0,19206381000.0,5003283000.0 +8,2023-03-31,13730027000.0,8457000.0,5305648000.0,19243361000.0,5005377000.0 diff --git a/scraper/Companies_Data/LRCX_Data/LRCX_current_ratios.csv b/scraper/Companies_Data/LRCX_Data/LRCX_current_ratios.csv new file mode 100644 index 0000000..80ecf4e --- /dev/null +++ b/scraper/Companies_Data/LRCX_Data/LRCX_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +LRCX,2022-03-31,16.768871,1.012,4.654694,11.515255 +LRCX,2022-06-30,13.325516,0.8909,3.613773,9.685886 +LRCX,2022-09-30,11.175573,0.8929,2.987736,7.94998 +LRCX,2022-12-31,12.053341,1.3592,3.252715,7.677486 +LRCX,2023-03-31,14.250538,1.8837,3.840141,8.59796 +LRCX,2023-05-03,14.320902,1.7507,3.73326,8.221922 +LRCX,2023-05-04,,,, +LRCX,2023-05-05,,,, diff --git a/scraper/Companies_Data/LRCX_Data/LRCX_price_history.csv b/scraper/Companies_Data/LRCX_Data/LRCX_price_history.csv new file mode 100644 index 0000000..035fe03 --- /dev/null +++ b/scraper/Companies_Data/LRCX_Data/LRCX_price_history.csv @@ -0,0 +1,9832 @@ +symbol,date,Closing Price +LRCX,1984-05-04,2.222222089767456 +LRCX,1984-05-07,2.194443941116333 +LRCX,1984-05-08,2.194443941116333 +LRCX,1984-05-09,2.194443941116333 +LRCX,1984-05-10,2.1388890743255615 +LRCX,1984-05-11,2.1111109256744385 +LRCX,1984-05-14,2.1111109256744385 +LRCX,1984-05-15,2.1666669845581055 +LRCX,1984-05-16,2.1666669845581055 +LRCX,1984-05-17,2.1666669845581055 +LRCX,1984-05-18,1.888888955116272 +LRCX,1984-05-21,1.888888955116272 +LRCX,1984-05-22,1.888888955116272 +LRCX,1984-05-23,1.9166669845581055 +LRCX,1984-05-24,1.9166669845581055 +LRCX,1984-05-25,1.9166669845581055 +LRCX,1984-05-29,1.9166669845581055 +LRCX,1984-05-30,1.9166669845581055 +LRCX,1984-05-31,1.9166669845581055 +LRCX,1984-06-01,1.9722219705581665 +LRCX,1984-06-04,2.0 +LRCX,1984-06-05,2.027777910232544 +LRCX,1984-06-06,2.027777910232544 +LRCX,1984-06-07,2.0833330154418945 +LRCX,1984-06-08,2.0833330154418945 +LRCX,1984-06-11,2.0833330154418945 +LRCX,1984-06-12,2.1111109256744385 +LRCX,1984-06-13,2.1111109256744385 +LRCX,1984-06-14,2.1111109256744385 +LRCX,1984-06-15,2.1111109256744385 +LRCX,1984-06-18,2.1111109256744385 +LRCX,1984-06-19,2.1388890743255615 +LRCX,1984-06-20,2.1388890743255615 +LRCX,1984-06-21,2.1388890743255615 +LRCX,1984-06-22,2.1388890743255615 +LRCX,1984-06-25,2.1111109256744385 +LRCX,1984-06-26,2.055556058883667 +LRCX,1984-06-27,2.055556058883667 +LRCX,1984-06-28,2.0 +LRCX,1984-06-29,2.0 +LRCX,1984-07-02,2.0 +LRCX,1984-07-03,1.888888955116272 +LRCX,1984-07-05,1.888888955116272 +LRCX,1984-07-06,1.888888955116272 +LRCX,1984-07-09,1.8333330154418945 +LRCX,1984-07-10,1.8333330154418945 +LRCX,1984-07-11,1.861111044883728 +LRCX,1984-07-12,1.861111044883728 +LRCX,1984-07-13,1.861111044883728 +LRCX,1984-07-16,1.861111044883728 +LRCX,1984-07-17,1.861111044883728 +LRCX,1984-07-18,1.888888955116272 +LRCX,1984-07-19,1.9166669845581055 +LRCX,1984-07-20,1.9166669845581055 +LRCX,1984-07-23,1.9166669845581055 +LRCX,1984-07-24,1.9166669845581055 +LRCX,1984-07-25,1.9166669845581055 +LRCX,1984-07-26,1.9166669845581055 +LRCX,1984-07-27,1.9166669845581055 +LRCX,1984-07-30,1.888888955116272 +LRCX,1984-07-31,1.888888955116272 +LRCX,1984-08-01,1.888888955116272 +LRCX,1984-08-02,1.9166669845581055 +LRCX,1984-08-03,2.027777910232544 +LRCX,1984-08-06,2.1388890743255615 +LRCX,1984-08-07,2.1111109256744385 +LRCX,1984-08-08,2.1111109256744385 +LRCX,1984-08-09,2.1111109256744385 +LRCX,1984-08-10,2.1111109256744385 +LRCX,1984-08-13,2.1666669845581055 +LRCX,1984-08-14,2.1666669845581055 +LRCX,1984-08-15,2.1666669845581055 +LRCX,1984-08-16,2.1666669845581055 +LRCX,1984-08-17,2.1666669845581055 +LRCX,1984-08-20,2.1666669845581055 +LRCX,1984-08-21,2.1666669845581055 +LRCX,1984-08-22,2.277777910232544 +LRCX,1984-08-23,2.222222089767456 +LRCX,1984-08-24,2.222222089767456 +LRCX,1984-08-27,2.1666669845581055 +LRCX,1984-08-28,2.1666669845581055 +LRCX,1984-08-29,2.1666669845581055 +LRCX,1984-08-30,2.194443941116333 +LRCX,1984-08-31,2.194443941116333 +LRCX,1984-09-04,2.222222089767456 +LRCX,1984-09-05,2.222222089767456 +LRCX,1984-09-06,2.222222089767456 +LRCX,1984-09-07,2.3611109256744385 +LRCX,1984-09-10,2.3611109256744385 +LRCX,1984-09-11,2.4166669845581055 +LRCX,1984-09-12,2.444443941116333 +LRCX,1984-09-13,2.527777910232544 +LRCX,1984-09-14,2.5833330154418945 +LRCX,1984-09-17,2.6388890743255615 +LRCX,1984-09-18,2.6388890743255615 +LRCX,1984-09-19,2.6388890743255615 +LRCX,1984-09-20,2.3888890743255615 +LRCX,1984-09-21,2.3888890743255615 +LRCX,1984-09-24,2.3888890743255615 +LRCX,1984-09-25,2.222222089767456 +LRCX,1984-09-26,2.194443941116333 +LRCX,1984-09-27,2.1388890743255615 +LRCX,1984-09-28,2.0 +LRCX,1984-10-01,1.944443941116333 +LRCX,1984-10-02,1.888888955116272 +LRCX,1984-10-03,1.888888955116272 +LRCX,1984-10-04,1.861111044883728 +LRCX,1984-10-05,1.861111044883728 +LRCX,1984-10-08,1.861111044883728 +LRCX,1984-10-09,1.861111044883728 +LRCX,1984-10-10,1.861111044883728 +LRCX,1984-10-11,1.861111044883728 +LRCX,1984-10-12,1.861111044883728 +LRCX,1984-10-15,1.7777780294418335 +LRCX,1984-10-16,1.7222219705581665 +LRCX,1984-10-17,1.6666669845581055 +LRCX,1984-10-18,1.6666669845581055 +LRCX,1984-10-19,1.6666669845581055 +LRCX,1984-10-22,1.6666669845581055 +LRCX,1984-10-23,1.6666669845581055 +LRCX,1984-10-24,1.6666669845581055 +LRCX,1984-10-25,1.6666669845581055 +LRCX,1984-10-26,1.6666669845581055 +LRCX,1984-10-29,1.6666669845581055 +LRCX,1984-10-30,1.7777780294418335 +LRCX,1984-10-31,1.805556058883667 +LRCX,1984-11-01,1.8333330154418945 +LRCX,1984-11-02,1.8333330154418945 +LRCX,1984-11-05,1.9166669845581055 +LRCX,1984-11-06,1.888888955116272 +LRCX,1984-11-07,1.888888955116272 +LRCX,1984-11-08,1.888888955116272 +LRCX,1984-11-09,1.888888955116272 +LRCX,1984-11-12,1.9166669845581055 +LRCX,1984-11-13,1.944443941116333 +LRCX,1984-11-14,1.944443941116333 +LRCX,1984-11-15,1.944443941116333 +LRCX,1984-11-16,1.944443941116333 +LRCX,1984-11-19,1.944443941116333 +LRCX,1984-11-20,1.9166669845581055 +LRCX,1984-11-21,1.805556058883667 +LRCX,1984-11-23,1.805556058883667 +LRCX,1984-11-26,1.805556058883667 +LRCX,1984-11-27,1.805556058883667 +LRCX,1984-11-28,1.8333330154418945 +LRCX,1984-11-29,1.8333330154418945 +LRCX,1984-11-30,1.8333330154418945 +LRCX,1984-12-03,1.8333330154418945 +LRCX,1984-12-04,1.8333330154418945 +LRCX,1984-12-05,1.8333330154418945 +LRCX,1984-12-06,1.861111044883728 +LRCX,1984-12-07,1.888888955116272 +LRCX,1984-12-10,1.888888955116272 +LRCX,1984-12-11,1.888888955116272 +LRCX,1984-12-12,1.888888955116272 +LRCX,1984-12-13,1.888888955116272 +LRCX,1984-12-14,1.8333330154418945 +LRCX,1984-12-17,1.8333330154418945 +LRCX,1984-12-18,1.861111044883728 +LRCX,1984-12-19,1.8333330154418945 +LRCX,1984-12-20,1.75 +LRCX,1984-12-21,1.7222219705581665 +LRCX,1984-12-24,1.7222219705581665 +LRCX,1984-12-26,1.7222219705581665 +LRCX,1984-12-27,1.75 +LRCX,1984-12-28,1.8333330154418945 +LRCX,1984-12-31,1.8333330154418945 +LRCX,1985-01-02,1.8333330154418945 +LRCX,1985-01-03,1.805556058883667 +LRCX,1985-01-04,1.7222219705581665 +LRCX,1985-01-07,1.555556058883667 +LRCX,1985-01-08,1.4722219705581665 +LRCX,1985-01-09,1.5277780294418335 +LRCX,1985-01-10,1.5833330154418945 +LRCX,1985-01-11,1.611111044883728 +LRCX,1985-01-14,1.7222219705581665 +LRCX,1985-01-15,1.805556058883667 +LRCX,1985-01-16,1.861111044883728 +LRCX,1985-01-17,1.9166669845581055 +LRCX,1985-01-18,2.0 +LRCX,1985-01-21,2.0 +LRCX,1985-01-22,1.9722219705581665 +LRCX,1985-01-23,2.0 +LRCX,1985-01-24,2.222222089767456 +LRCX,1985-01-25,2.3611109256744385 +LRCX,1985-01-28,2.194443941116333 +LRCX,1985-01-29,2.277777910232544 +LRCX,1985-01-30,2.3333330154418945 +LRCX,1985-01-31,2.3333330154418945 +LRCX,1985-02-01,2.277777910232544 +LRCX,1985-02-04,2.305556058883667 +LRCX,1985-02-05,2.3611109256744385 +LRCX,1985-02-06,2.5833330154418945 +LRCX,1985-02-07,2.6388890743255615 +LRCX,1985-02-08,2.6388890743255615 +LRCX,1985-02-11,2.6111109256744385 +LRCX,1985-02-12,2.555556058883667 +LRCX,1985-02-13,2.555556058883667 +LRCX,1985-02-14,2.472222089767456 +LRCX,1985-02-15,2.5 +LRCX,1985-02-19,2.5 +LRCX,1985-02-20,2.4166669845581055 +LRCX,1985-02-21,2.3888890743255615 +LRCX,1985-02-22,2.277777910232544 +LRCX,1985-02-25,2.277777910232544 +LRCX,1985-02-26,2.25 +LRCX,1985-02-27,2.222222089767456 +LRCX,1985-02-28,2.3611109256744385 +LRCX,1985-03-01,2.444443941116333 +LRCX,1985-03-04,2.527777910232544 +LRCX,1985-03-05,2.6111109256744385 +LRCX,1985-03-06,2.6111109256744385 +LRCX,1985-03-07,2.555556058883667 +LRCX,1985-03-08,2.527777910232544 +LRCX,1985-03-11,2.472222089767456 +LRCX,1985-03-12,2.444443941116333 +LRCX,1985-03-13,2.3611109256744385 +LRCX,1985-03-14,2.4166669845581055 +LRCX,1985-03-15,2.4166669845581055 +LRCX,1985-03-18,2.3611109256744385 +LRCX,1985-03-19,2.3611109256744385 +LRCX,1985-03-20,2.305556058883667 +LRCX,1985-03-21,2.222222089767456 +LRCX,1985-03-22,2.222222089767456 +LRCX,1985-03-25,2.305556058883667 +LRCX,1985-03-26,2.305556058883667 +LRCX,1985-03-27,2.277777910232544 +LRCX,1985-03-28,2.194443941116333 +LRCX,1985-03-29,2.222222089767456 +LRCX,1985-04-01,2.222222089767456 +LRCX,1985-04-02,2.222222089767456 +LRCX,1985-04-03,2.277777910232544 +LRCX,1985-04-04,2.222222089767456 +LRCX,1985-04-08,2.25 +LRCX,1985-04-09,2.25 +LRCX,1985-04-10,2.25 +LRCX,1985-04-11,2.25 +LRCX,1985-04-12,2.222222089767456 +LRCX,1985-04-15,2.25 +LRCX,1985-04-16,2.3333330154418945 +LRCX,1985-04-17,2.277777910232544 +LRCX,1985-04-18,2.305556058883667 +LRCX,1985-04-19,2.277777910232544 +LRCX,1985-04-22,2.222222089767456 +LRCX,1985-04-23,2.25 +LRCX,1985-04-24,2.222222089767456 +LRCX,1985-04-25,2.25 +LRCX,1985-04-26,2.25 +LRCX,1985-04-29,2.1666669845581055 +LRCX,1985-04-30,2.1111109256744385 +LRCX,1985-05-01,2.055556058883667 +LRCX,1985-05-02,2.1111109256744385 +LRCX,1985-05-03,2.055556058883667 +LRCX,1985-05-06,2.0833330154418945 +LRCX,1985-05-07,2.1111109256744385 +LRCX,1985-05-08,2.1111109256744385 +LRCX,1985-05-09,2.1666669845581055 +LRCX,1985-05-10,2.222222089767456 +LRCX,1985-05-13,2.194443941116333 +LRCX,1985-05-14,2.222222089767456 +LRCX,1985-05-15,2.1666669845581055 +LRCX,1985-05-16,2.222222089767456 +LRCX,1985-05-17,2.3333330154418945 +LRCX,1985-05-20,2.305556058883667 +LRCX,1985-05-21,2.305556058883667 +LRCX,1985-05-22,2.277777910232544 +LRCX,1985-05-23,2.277777910232544 +LRCX,1985-05-24,2.222222089767456 +LRCX,1985-05-28,2.25 +LRCX,1985-05-29,2.25 +LRCX,1985-05-30,2.25 +LRCX,1985-05-31,2.1666669845581055 +LRCX,1985-06-03,2.1111109256744385 +LRCX,1985-06-04,2.0833330154418945 +LRCX,1985-06-05,1.9722219705581665 +LRCX,1985-06-06,2.0 +LRCX,1985-06-07,2.055556058883667 +LRCX,1985-06-10,2.0 +LRCX,1985-06-11,1.9722219705581665 +LRCX,1985-06-12,2.0 +LRCX,1985-06-13,1.9166669845581055 +LRCX,1985-06-14,1.9166669845581055 +LRCX,1985-06-17,1.888888955116272 +LRCX,1985-06-18,1.888888955116272 +LRCX,1985-06-19,1.888888955116272 +LRCX,1985-06-20,1.888888955116272 +LRCX,1985-06-21,1.9166669845581055 +LRCX,1985-06-24,1.9166669845581055 +LRCX,1985-06-25,2.055556058883667 +LRCX,1985-06-26,2.1111109256744385 +LRCX,1985-06-27,2.1111109256744385 +LRCX,1985-06-28,2.1111109256744385 +LRCX,1985-07-01,2.0833330154418945 +LRCX,1985-07-02,2.027777910232544 +LRCX,1985-07-03,1.9722219705581665 +LRCX,1985-07-05,1.9722219705581665 +LRCX,1985-07-08,1.9166669845581055 +LRCX,1985-07-09,1.944443941116333 +LRCX,1985-07-10,1.9722219705581665 +LRCX,1985-07-11,2.0 +LRCX,1985-07-12,1.944443941116333 +LRCX,1985-07-15,1.944443941116333 +LRCX,1985-07-16,2.055556058883667 +LRCX,1985-07-17,2.1111109256744385 +LRCX,1985-07-18,2.1388890743255615 +LRCX,1985-07-19,2.1111109256744385 +LRCX,1985-07-22,2.055556058883667 +LRCX,1985-07-23,2.0833330154418945 +LRCX,1985-07-24,2.0833330154418945 +LRCX,1985-07-25,2.1111109256744385 +LRCX,1985-07-26,2.1111109256744385 +LRCX,1985-07-29,2.1111109256744385 +LRCX,1985-07-30,2.0833330154418945 +LRCX,1985-07-31,2.194443941116333 +LRCX,1985-08-01,2.222222089767456 +LRCX,1985-08-02,2.222222089767456 +LRCX,1985-08-05,2.1666669845581055 +LRCX,1985-08-06,2.1666669845581055 +LRCX,1985-08-07,2.0833330154418945 +LRCX,1985-08-08,2.055556058883667 +LRCX,1985-08-09,2.0833330154418945 +LRCX,1985-08-12,2.0833330154418945 +LRCX,1985-08-13,2.055556058883667 +LRCX,1985-08-14,2.055556058883667 +LRCX,1985-08-15,2.0833330154418945 +LRCX,1985-08-16,2.027777910232544 +LRCX,1985-08-19,2.0 +LRCX,1985-08-20,2.055556058883667 +LRCX,1985-08-21,2.0 +LRCX,1985-08-22,2.0 +LRCX,1985-08-23,2.0833330154418945 +LRCX,1985-08-26,2.027777910232544 +LRCX,1985-08-27,2.222222089767456 +LRCX,1985-08-28,2.277777910232544 +LRCX,1985-08-29,2.222222089767456 +LRCX,1985-08-30,2.0833330154418945 +LRCX,1985-09-03,2.055556058883667 +LRCX,1985-09-04,2.0 +LRCX,1985-09-05,2.055556058883667 +LRCX,1985-09-06,1.9722219705581665 +LRCX,1985-09-09,1.9722219705581665 +LRCX,1985-09-10,1.7777780294418335 +LRCX,1985-09-11,1.694443941116333 +LRCX,1985-09-12,1.75 +LRCX,1985-09-13,1.694443941116333 +LRCX,1985-09-16,1.7222219705581665 +LRCX,1985-09-17,1.7222219705581665 +LRCX,1985-09-18,1.6666669845581055 +LRCX,1985-09-19,1.694443941116333 +LRCX,1985-09-20,1.861111044883728 +LRCX,1985-09-23,1.9166669845581055 +LRCX,1985-09-24,1.8333330154418945 +LRCX,1985-09-25,1.7777780294418335 +LRCX,1985-09-26,1.75 +LRCX,1985-09-30,1.75 +LRCX,1985-10-01,1.75 +LRCX,1985-10-02,1.694443941116333 +LRCX,1985-10-03,1.638888955116272 +LRCX,1985-10-04,1.611111044883728 +LRCX,1985-10-07,1.555556058883667 +LRCX,1985-10-08,1.5277780294418335 +LRCX,1985-10-09,1.444443941116333 +LRCX,1985-10-10,1.5277780294418335 +LRCX,1985-10-11,1.555556058883667 +LRCX,1985-10-14,1.611111044883728 +LRCX,1985-10-15,1.5833330154418945 +LRCX,1985-10-16,1.638888955116272 +LRCX,1985-10-17,1.638888955116272 +LRCX,1985-10-18,1.7222219705581665 +LRCX,1985-10-21,1.75 +LRCX,1985-10-22,1.861111044883728 +LRCX,1985-10-23,1.8333330154418945 +LRCX,1985-10-24,1.9166669845581055 +LRCX,1985-10-25,1.944443941116333 +LRCX,1985-10-28,1.888888955116272 +LRCX,1985-10-29,1.861111044883728 +LRCX,1985-10-30,1.888888955116272 +LRCX,1985-10-31,1.888888955116272 +LRCX,1985-11-01,1.861111044883728 +LRCX,1985-11-04,1.805556058883667 +LRCX,1985-11-05,1.805556058883667 +LRCX,1985-11-06,1.7777780294418335 +LRCX,1985-11-07,1.7777780294418335 +LRCX,1985-11-08,1.75 +LRCX,1985-11-11,1.805556058883667 +LRCX,1985-11-12,1.7222219705581665 +LRCX,1985-11-13,1.7222219705581665 +LRCX,1985-11-14,1.7777780294418335 +LRCX,1985-11-15,1.805556058883667 +LRCX,1985-11-18,1.7777780294418335 +LRCX,1985-11-19,1.805556058883667 +LRCX,1985-11-20,1.9166669845581055 +LRCX,1985-11-21,1.944443941116333 +LRCX,1985-11-22,1.944443941116333 +LRCX,1985-11-25,1.944443941116333 +LRCX,1985-11-26,1.9722219705581665 +LRCX,1985-11-27,1.9722219705581665 +LRCX,1985-11-29,1.9722219705581665 +LRCX,1985-12-02,1.9722219705581665 +LRCX,1985-12-03,2.0 +LRCX,1985-12-04,2.0833330154418945 +LRCX,1985-12-05,2.055556058883667 +LRCX,1985-12-06,2.027777910232544 +LRCX,1985-12-09,2.027777910232544 +LRCX,1985-12-10,1.9722219705581665 +LRCX,1985-12-11,2.0 +LRCX,1985-12-12,2.0 +LRCX,1985-12-13,2.0 +LRCX,1985-12-16,2.0 +LRCX,1985-12-17,2.0 +LRCX,1985-12-18,2.0 +LRCX,1985-12-19,2.0 +LRCX,1985-12-20,2.0 +LRCX,1985-12-23,1.9722219705581665 +LRCX,1985-12-24,2.027777910232544 +LRCX,1985-12-26,2.0 +LRCX,1985-12-27,2.1388890743255615 +LRCX,1985-12-30,2.222222089767456 +LRCX,1985-12-31,2.25 +LRCX,1986-01-02,2.277777910232544 +LRCX,1986-01-03,2.277777910232544 +LRCX,1986-01-06,2.222222089767456 +LRCX,1986-01-07,2.222222089767456 +LRCX,1986-01-08,2.222222089767456 +LRCX,1986-01-09,2.25 +LRCX,1986-01-10,2.194443941116333 +LRCX,1986-01-13,2.1666669845581055 +LRCX,1986-01-14,2.25 +LRCX,1986-01-15,2.194443941116333 +LRCX,1986-01-16,2.194443941116333 +LRCX,1986-01-17,2.277777910232544 +LRCX,1986-01-20,2.222222089767456 +LRCX,1986-01-21,2.25 +LRCX,1986-01-22,2.25 +LRCX,1986-01-23,2.194443941116333 +LRCX,1986-01-24,2.055556058883667 +LRCX,1986-01-27,2.055556058883667 +LRCX,1986-01-28,2.194443941116333 +LRCX,1986-01-29,2.25 +LRCX,1986-01-30,2.222222089767456 +LRCX,1986-01-31,2.194443941116333 +LRCX,1986-02-03,2.25 +LRCX,1986-02-04,2.3333330154418945 +LRCX,1986-02-05,2.277777910232544 +LRCX,1986-02-06,2.3611109256744385 +LRCX,1986-02-07,2.444443941116333 +LRCX,1986-02-10,2.527777910232544 +LRCX,1986-02-11,2.6111109256744385 +LRCX,1986-02-12,2.694443941116333 +LRCX,1986-02-13,2.722222089767456 +LRCX,1986-02-14,2.694443941116333 +LRCX,1986-02-18,2.694443941116333 +LRCX,1986-02-19,2.6666669845581055 +LRCX,1986-02-20,2.694443941116333 +LRCX,1986-02-21,2.694443941116333 +LRCX,1986-02-24,2.6666669845581055 +LRCX,1986-02-25,2.6666669845581055 +LRCX,1986-02-26,2.6388890743255615 +LRCX,1986-02-27,2.6666669845581055 +LRCX,1986-02-28,2.6388890743255615 +LRCX,1986-03-03,2.6388890743255615 +LRCX,1986-03-04,2.555556058883667 +LRCX,1986-03-05,2.5 +LRCX,1986-03-06,2.4166669845581055 +LRCX,1986-03-07,2.444443941116333 +LRCX,1986-03-10,2.444443941116333 +LRCX,1986-03-11,2.444443941116333 +LRCX,1986-03-12,2.472222089767456 +LRCX,1986-03-13,2.472222089767456 +LRCX,1986-03-14,2.5 +LRCX,1986-03-17,2.3888890743255615 +LRCX,1986-03-18,2.5 +LRCX,1986-03-19,2.555556058883667 +LRCX,1986-03-20,2.6111109256744385 +LRCX,1986-03-21,2.6111109256744385 +LRCX,1986-03-24,2.5833330154418945 +LRCX,1986-03-25,2.3611109256744385 +LRCX,1986-03-26,2.3888890743255615 +LRCX,1986-03-27,2.3333330154418945 +LRCX,1986-03-31,2.305556058883667 +LRCX,1986-04-01,2.305556058883667 +LRCX,1986-04-02,2.305556058883667 +LRCX,1986-04-03,2.277777910232544 +LRCX,1986-04-04,2.305556058883667 +LRCX,1986-04-07,2.305556058883667 +LRCX,1986-04-08,2.305556058883667 +LRCX,1986-04-09,2.305556058883667 +LRCX,1986-04-10,2.305556058883667 +LRCX,1986-04-11,2.305556058883667 +LRCX,1986-04-14,2.3611109256744385 +LRCX,1986-04-15,2.5 +LRCX,1986-04-16,2.555556058883667 +LRCX,1986-04-17,2.555556058883667 +LRCX,1986-04-18,2.444443941116333 +LRCX,1986-04-21,2.6111109256744385 +LRCX,1986-04-22,2.694443941116333 +LRCX,1986-04-23,2.75 +LRCX,1986-04-24,2.722222089767456 +LRCX,1986-04-25,2.722222089767456 +LRCX,1986-04-28,2.777777910232544 +LRCX,1986-04-29,2.805556058883667 +LRCX,1986-04-30,2.75 +LRCX,1986-05-01,2.75 +LRCX,1986-05-02,2.777777910232544 +LRCX,1986-05-05,2.75 +LRCX,1986-05-06,2.75 +LRCX,1986-05-07,2.805556058883667 +LRCX,1986-05-08,2.9166669845581055 +LRCX,1986-05-09,3.0 +LRCX,1986-05-12,3.0 +LRCX,1986-05-13,3.027777910232544 +LRCX,1986-05-14,2.972222089767456 +LRCX,1986-05-15,2.8888890743255615 +LRCX,1986-05-16,2.8611109256744385 +LRCX,1986-05-19,2.8611109256744385 +LRCX,1986-05-20,2.8611109256744385 +LRCX,1986-05-21,2.9166669845581055 +LRCX,1986-05-22,2.9166669845581055 +LRCX,1986-05-23,2.9166669845581055 +LRCX,1986-05-27,2.8611109256744385 +LRCX,1986-05-28,2.9166669845581055 +LRCX,1986-05-29,2.9166669845581055 +LRCX,1986-05-30,2.8611109256744385 +LRCX,1986-06-02,2.5833330154418945 +LRCX,1986-06-03,2.555556058883667 +LRCX,1986-06-04,2.4166669845581055 +LRCX,1986-06-05,2.5 +LRCX,1986-06-06,2.527777910232544 +LRCX,1986-06-09,2.3611109256744385 +LRCX,1986-06-10,2.3611109256744385 +LRCX,1986-06-11,2.3611109256744385 +LRCX,1986-06-12,2.305556058883667 +LRCX,1986-06-13,2.1666669845581055 +LRCX,1986-06-16,2.0833330154418945 +LRCX,1986-06-17,2.027777910232544 +LRCX,1986-06-18,2.0 +LRCX,1986-06-19,2.194443941116333 +LRCX,1986-06-20,2.0833330154418945 +LRCX,1986-06-23,2.0833330154418945 +LRCX,1986-06-24,1.9166669845581055 +LRCX,1986-06-25,1.944443941116333 +LRCX,1986-06-26,1.888888955116272 +LRCX,1986-06-27,1.888888955116272 +LRCX,1986-06-30,1.9166669845581055 +LRCX,1986-07-01,1.8333330154418945 +LRCX,1986-07-02,1.9166669845581055 +LRCX,1986-07-03,1.9166669845581055 +LRCX,1986-07-07,1.861111044883728 +LRCX,1986-07-08,1.8333330154418945 +LRCX,1986-07-09,1.888888955116272 +LRCX,1986-07-10,1.8333330154418945 +LRCX,1986-07-11,1.861111044883728 +LRCX,1986-07-14,1.9166669845581055 +LRCX,1986-07-15,1.7777780294418335 +LRCX,1986-07-16,1.7222219705581665 +LRCX,1986-07-17,1.7222219705581665 +LRCX,1986-07-18,1.7777780294418335 +LRCX,1986-07-21,1.7222219705581665 +LRCX,1986-07-22,1.7222219705581665 +LRCX,1986-07-23,1.7777780294418335 +LRCX,1986-07-24,1.5277780294418335 +LRCX,1986-07-25,1.5833330154418945 +LRCX,1986-07-28,1.611111044883728 +LRCX,1986-07-29,1.5833330154418945 +LRCX,1986-07-30,1.555556058883667 +LRCX,1986-07-31,1.555556058883667 +LRCX,1986-08-01,1.5277780294418335 +LRCX,1986-08-04,1.5 +LRCX,1986-08-05,1.5 +LRCX,1986-08-06,1.555556058883667 +LRCX,1986-08-07,1.5 +LRCX,1986-08-08,1.555556058883667 +LRCX,1986-08-11,1.555556058883667 +LRCX,1986-08-12,1.5833330154418945 +LRCX,1986-08-13,1.611111044883728 +LRCX,1986-08-14,1.611111044883728 +LRCX,1986-08-15,1.6666669845581055 +LRCX,1986-08-18,1.638888955116272 +LRCX,1986-08-19,1.6666669845581055 +LRCX,1986-08-20,1.7222219705581665 +LRCX,1986-08-21,1.75 +LRCX,1986-08-22,1.805556058883667 +LRCX,1986-08-25,1.75 +LRCX,1986-08-26,1.7777780294418335 +LRCX,1986-08-27,1.7777780294418335 +LRCX,1986-08-28,1.7777780294418335 +LRCX,1986-08-29,1.7777780294418335 +LRCX,1986-09-02,1.694443941116333 +LRCX,1986-09-03,1.638888955116272 +LRCX,1986-09-04,1.694443941116333 +LRCX,1986-09-05,1.555556058883667 +LRCX,1986-09-08,1.555556058883667 +LRCX,1986-09-09,1.5 +LRCX,1986-09-10,1.444443941116333 +LRCX,1986-09-11,1.194443941116333 +LRCX,1986-09-12,1.1666669845581055 +LRCX,1986-09-15,1.111111044883728 +LRCX,1986-09-16,1.138888955116272 +LRCX,1986-09-17,1.111111044883728 +LRCX,1986-09-18,1.111111044883728 +LRCX,1986-09-19,1.111111044883728 +LRCX,1986-09-22,1.111111044883728 +LRCX,1986-09-23,1.055556058883667 +LRCX,1986-09-24,0.8888890147209167 +LRCX,1986-09-25,1.0277780294418335 +LRCX,1986-09-26,1.0277780294418335 +LRCX,1986-09-29,1.055556058883667 +LRCX,1986-09-30,1.1666669845581055 +LRCX,1986-10-01,1.138888955116272 +LRCX,1986-10-02,1.138888955116272 +LRCX,1986-10-03,1.0833330154418945 +LRCX,1986-10-06,1.111111044883728 +LRCX,1986-10-07,1.138888955116272 +LRCX,1986-10-08,1.194443941116333 +LRCX,1986-10-09,1.2222219705581665 +LRCX,1986-10-10,1.305556058883667 +LRCX,1986-10-13,1.2777780294418335 +LRCX,1986-10-14,1.2222219705581665 +LRCX,1986-10-15,1.2222219705581665 +LRCX,1986-10-16,1.2777780294418335 +LRCX,1986-10-17,1.305556058883667 +LRCX,1986-10-20,1.25 +LRCX,1986-10-21,1.2222219705581665 +LRCX,1986-10-22,1.2222219705581665 +LRCX,1986-10-23,1.1666669845581055 +LRCX,1986-10-24,1.194443941116333 +LRCX,1986-10-27,1.1666669845581055 +LRCX,1986-10-28,1.111111044883728 +LRCX,1986-10-29,1.111111044883728 +LRCX,1986-10-30,1.138888955116272 +LRCX,1986-10-31,1.138888955116272 +LRCX,1986-11-03,1.111111044883728 +LRCX,1986-11-04,1.055556058883667 +LRCX,1986-11-05,1.0833330154418945 +LRCX,1986-11-06,1.111111044883728 +LRCX,1986-11-07,1.0833330154418945 +LRCX,1986-11-10,1.111111044883728 +LRCX,1986-11-11,1.0833330154418945 +LRCX,1986-11-12,1.138888955116272 +LRCX,1986-11-13,1.138888955116272 +LRCX,1986-11-14,1.1666669845581055 +LRCX,1986-11-17,1.1666669845581055 +LRCX,1986-11-18,1.138888955116272 +LRCX,1986-11-19,1.138888955116272 +LRCX,1986-11-20,1.111111044883728 +LRCX,1986-11-21,1.194443941116333 +LRCX,1986-11-24,1.1666669845581055 +LRCX,1986-11-25,1.111111044883728 +LRCX,1986-11-26,1.138888955116272 +LRCX,1986-11-28,1.138888955116272 +LRCX,1986-12-01,1.111111044883728 +LRCX,1986-12-02,1.0833330154418945 +LRCX,1986-12-03,1.0277780294418335 +LRCX,1986-12-04,1.0833330154418945 +LRCX,1986-12-05,1.0833330154418945 +LRCX,1986-12-08,1.0277780294418335 +LRCX,1986-12-09,1.0 +LRCX,1986-12-10,1.0277780294418335 +LRCX,1986-12-11,1.0277780294418335 +LRCX,1986-12-12,1.055556058883667 +LRCX,1986-12-15,1.0277780294418335 +LRCX,1986-12-16,1.0277780294418335 +LRCX,1986-12-17,1.055556058883667 +LRCX,1986-12-18,1.055556058883667 +LRCX,1986-12-19,1.0277780294418335 +LRCX,1986-12-22,0.9722219705581665 +LRCX,1986-12-23,1.0 +LRCX,1986-12-24,1.0 +LRCX,1986-12-26,0.9722219705581665 +LRCX,1986-12-29,1.0 +LRCX,1986-12-30,1.0 +LRCX,1986-12-31,1.0 +LRCX,1987-01-02,1.0277780294418335 +LRCX,1987-01-05,0.9722219705581665 +LRCX,1987-01-06,1.0277780294418335 +LRCX,1987-01-07,1.2777780294418335 +LRCX,1987-01-08,1.25 +LRCX,1987-01-09,1.305556058883667 +LRCX,1987-01-12,1.361111044883728 +LRCX,1987-01-13,1.361111044883728 +LRCX,1987-01-14,1.4722219705581665 +LRCX,1987-01-15,1.4722219705581665 +LRCX,1987-01-16,1.5 +LRCX,1987-01-19,1.5277780294418335 +LRCX,1987-01-20,1.5277780294418335 +LRCX,1987-01-21,1.555556058883667 +LRCX,1987-01-22,1.4722219705581665 +LRCX,1987-01-23,1.444443941116333 +LRCX,1987-01-26,1.4722219705581665 +LRCX,1987-01-27,1.444443941116333 +LRCX,1987-01-28,1.4722219705581665 +LRCX,1987-01-29,1.4166669845581055 +LRCX,1987-01-30,1.444443941116333 +LRCX,1987-02-02,1.388888955116272 +LRCX,1987-02-03,1.5 +LRCX,1987-02-04,1.5277780294418335 +LRCX,1987-02-05,1.555556058883667 +LRCX,1987-02-06,1.5 +LRCX,1987-02-09,1.4722219705581665 +LRCX,1987-02-10,1.388888955116272 +LRCX,1987-02-11,1.361111044883728 +LRCX,1987-02-12,1.388888955116272 +LRCX,1987-02-13,1.444443941116333 +LRCX,1987-02-17,1.5277780294418335 +LRCX,1987-02-18,1.555556058883667 +LRCX,1987-02-19,1.5277780294418335 +LRCX,1987-02-20,1.5277780294418335 +LRCX,1987-02-23,1.4722219705581665 +LRCX,1987-02-24,1.444443941116333 +LRCX,1987-02-25,1.4722219705581665 +LRCX,1987-02-26,1.611111044883728 +LRCX,1987-02-27,1.6666669845581055 +LRCX,1987-03-02,1.7222219705581665 +LRCX,1987-03-03,1.694443941116333 +LRCX,1987-03-04,1.75 +LRCX,1987-03-05,1.611111044883728 +LRCX,1987-03-06,1.5833330154418945 +LRCX,1987-03-09,1.611111044883728 +LRCX,1987-03-10,1.611111044883728 +LRCX,1987-03-11,1.611111044883728 +LRCX,1987-03-12,1.638888955116272 +LRCX,1987-03-13,1.5833330154418945 +LRCX,1987-03-16,1.611111044883728 +LRCX,1987-03-17,1.611111044883728 +LRCX,1987-03-18,1.611111044883728 +LRCX,1987-03-19,1.6666669845581055 +LRCX,1987-03-20,1.6666669845581055 +LRCX,1987-03-23,1.7222219705581665 +LRCX,1987-03-24,1.7222219705581665 +LRCX,1987-03-25,1.7222219705581665 +LRCX,1987-03-26,1.694443941116333 +LRCX,1987-03-27,1.694443941116333 +LRCX,1987-03-30,1.6666669845581055 +LRCX,1987-03-31,1.6666669845581055 +LRCX,1987-04-01,1.5833330154418945 +LRCX,1987-04-02,1.638888955116272 +LRCX,1987-04-03,1.611111044883728 +LRCX,1987-04-06,1.694443941116333 +LRCX,1987-04-07,1.7222219705581665 +LRCX,1987-04-08,1.6666669845581055 +LRCX,1987-04-09,1.638888955116272 +LRCX,1987-04-10,1.611111044883728 +LRCX,1987-04-13,1.638888955116272 +LRCX,1987-04-14,1.611111044883728 +LRCX,1987-04-15,1.611111044883728 +LRCX,1987-04-16,1.7222219705581665 +LRCX,1987-04-20,1.694443941116333 +LRCX,1987-04-21,1.638888955116272 +LRCX,1987-04-22,1.7777780294418335 +LRCX,1987-04-23,1.694443941116333 +LRCX,1987-04-24,1.75 +LRCX,1987-04-27,1.694443941116333 +LRCX,1987-04-28,1.944443941116333 +LRCX,1987-04-29,1.9722219705581665 +LRCX,1987-04-30,1.944443941116333 +LRCX,1987-05-01,1.9166669845581055 +LRCX,1987-05-04,1.9166669845581055 +LRCX,1987-05-05,1.9166669845581055 +LRCX,1987-05-06,1.9722219705581665 +LRCX,1987-05-07,1.944443941116333 +LRCX,1987-05-08,2.055556058883667 +LRCX,1987-05-11,2.055556058883667 +LRCX,1987-05-12,2.0833330154418945 +LRCX,1987-05-13,2.1388890743255615 +LRCX,1987-05-14,2.055556058883667 +LRCX,1987-05-15,1.9722219705581665 +LRCX,1987-05-18,1.944443941116333 +LRCX,1987-05-19,1.9722219705581665 +LRCX,1987-05-20,1.9722219705581665 +LRCX,1987-05-21,1.9722219705581665 +LRCX,1987-05-22,1.9166669845581055 +LRCX,1987-05-26,1.944443941116333 +LRCX,1987-05-27,1.861111044883728 +LRCX,1987-05-28,1.888888955116272 +LRCX,1987-05-29,1.861111044883728 +LRCX,1987-06-01,1.8333330154418945 +LRCX,1987-06-02,1.805556058883667 +LRCX,1987-06-03,1.805556058883667 +LRCX,1987-06-04,1.8333330154418945 +LRCX,1987-06-05,1.805556058883667 +LRCX,1987-06-08,1.7777780294418335 +LRCX,1987-06-09,1.805556058883667 +LRCX,1987-06-10,1.805556058883667 +LRCX,1987-06-11,1.805556058883667 +LRCX,1987-06-12,1.9166669845581055 +LRCX,1987-06-15,2.0 +LRCX,1987-06-16,1.9722219705581665 +LRCX,1987-06-17,2.0833330154418945 +LRCX,1987-06-18,2.1111109256744385 +LRCX,1987-06-19,2.0833330154418945 +LRCX,1987-06-22,2.0833330154418945 +LRCX,1987-06-23,2.055556058883667 +LRCX,1987-06-24,2.0833330154418945 +LRCX,1987-06-25,2.027777910232544 +LRCX,1987-06-26,1.805556058883667 +LRCX,1987-06-29,1.888888955116272 +LRCX,1987-06-30,1.888888955116272 +LRCX,1987-07-01,1.8333330154418945 +LRCX,1987-07-02,1.861111044883728 +LRCX,1987-07-06,1.861111044883728 +LRCX,1987-07-07,1.888888955116272 +LRCX,1987-07-08,1.888888955116272 +LRCX,1987-07-09,1.9722219705581665 +LRCX,1987-07-10,1.9722219705581665 +LRCX,1987-07-13,1.9166669845581055 +LRCX,1987-07-14,2.027777910232544 +LRCX,1987-07-15,2.0833330154418945 +LRCX,1987-07-16,2.1111109256744385 +LRCX,1987-07-17,2.1666669845581055 +LRCX,1987-07-20,2.1111109256744385 +LRCX,1987-07-21,2.1388890743255615 +LRCX,1987-07-22,2.1388890743255615 +LRCX,1987-07-23,2.055556058883667 +LRCX,1987-07-24,2.0 +LRCX,1987-07-27,1.944443941116333 +LRCX,1987-07-28,1.944443941116333 +LRCX,1987-07-29,2.0 +LRCX,1987-07-30,1.944443941116333 +LRCX,1987-07-31,2.0 +LRCX,1987-08-03,1.9166669845581055 +LRCX,1987-08-04,1.861111044883728 +LRCX,1987-08-05,2.0 +LRCX,1987-08-06,2.1111109256744385 +LRCX,1987-08-07,2.527777910232544 +LRCX,1987-08-10,2.444443941116333 +LRCX,1987-08-11,2.472222089767456 +LRCX,1987-08-12,2.472222089767456 +LRCX,1987-08-13,2.527777910232544 +LRCX,1987-08-14,2.5 +LRCX,1987-08-17,2.444443941116333 +LRCX,1987-08-18,2.444443941116333 +LRCX,1987-08-19,2.472222089767456 +LRCX,1987-08-20,2.6388890743255615 +LRCX,1987-08-21,2.694443941116333 +LRCX,1987-08-24,2.694443941116333 +LRCX,1987-08-25,2.6388890743255615 +LRCX,1987-08-26,2.555556058883667 +LRCX,1987-08-27,2.527777910232544 +LRCX,1987-08-28,2.5833330154418945 +LRCX,1987-08-31,2.527777910232544 +LRCX,1987-09-01,2.5 +LRCX,1987-09-02,2.444443941116333 +LRCX,1987-09-03,2.5 +LRCX,1987-09-04,2.444443941116333 +LRCX,1987-09-08,2.444443941116333 +LRCX,1987-09-09,2.4166669845581055 +LRCX,1987-09-10,2.444443941116333 +LRCX,1987-09-11,2.444443941116333 +LRCX,1987-09-14,2.4166669845581055 +LRCX,1987-09-15,2.4166669845581055 +LRCX,1987-09-16,2.472222089767456 +LRCX,1987-09-17,2.444443941116333 +LRCX,1987-09-18,2.444443941116333 +LRCX,1987-09-21,2.444443941116333 +LRCX,1987-09-22,2.444443941116333 +LRCX,1987-09-23,2.444443941116333 +LRCX,1987-09-24,2.444443941116333 +LRCX,1987-09-25,2.444443941116333 +LRCX,1987-09-28,2.5 +LRCX,1987-09-29,2.4166669845581055 +LRCX,1987-09-30,2.4166669845581055 +LRCX,1987-10-01,2.3333330154418945 +LRCX,1987-10-02,2.444443941116333 +LRCX,1987-10-05,2.5833330154418945 +LRCX,1987-10-06,2.3888890743255615 +LRCX,1987-10-07,2.3333330154418945 +LRCX,1987-10-08,2.25 +LRCX,1987-10-09,2.305556058883667 +LRCX,1987-10-12,2.222222089767456 +LRCX,1987-10-13,2.305556058883667 +LRCX,1987-10-14,2.277777910232544 +LRCX,1987-10-15,2.222222089767456 +LRCX,1987-10-16,2.194443941116333 +LRCX,1987-10-19,1.888888955116272 +LRCX,1987-10-20,1.5277780294418335 +LRCX,1987-10-21,1.555556058883667 +LRCX,1987-10-22,1.444443941116333 +LRCX,1987-10-23,1.1666669845581055 +LRCX,1987-10-26,0.8888890147209167 +LRCX,1987-10-27,0.8888890147209167 +LRCX,1987-10-28,0.9444440007209778 +LRCX,1987-10-29,1.305556058883667 +LRCX,1987-10-30,1.444443941116333 +LRCX,1987-11-02,1.25 +LRCX,1987-11-03,1.194443941116333 +LRCX,1987-11-04,1.194443941116333 +LRCX,1987-11-05,1.2222219705581665 +LRCX,1987-11-06,1.0833330154418945 +LRCX,1987-11-09,1.111111044883728 +LRCX,1987-11-10,1.138888955116272 +LRCX,1987-11-11,1.2222219705581665 +LRCX,1987-11-12,1.2222219705581665 +LRCX,1987-11-13,1.1666669845581055 +LRCX,1987-11-16,1.194443941116333 +LRCX,1987-11-17,1.138888955116272 +LRCX,1987-11-18,1.111111044883728 +LRCX,1987-11-19,1.0833330154418945 +LRCX,1987-11-20,1.111111044883728 +LRCX,1987-11-23,1.0833330154418945 +LRCX,1987-11-24,1.0833330154418945 +LRCX,1987-11-25,1.0833330154418945 +LRCX,1987-11-27,1.0277780294418335 +LRCX,1987-11-30,1.0277780294418335 +LRCX,1987-12-01,1.0277780294418335 +LRCX,1987-12-02,1.055556058883667 +LRCX,1987-12-03,1.0277780294418335 +LRCX,1987-12-04,1.0 +LRCX,1987-12-07,1.0 +LRCX,1987-12-08,1.111111044883728 +LRCX,1987-12-09,1.111111044883728 +LRCX,1987-12-10,1.1666669845581055 +LRCX,1987-12-11,1.2222219705581665 +LRCX,1987-12-14,1.2777780294418335 +LRCX,1987-12-15,1.4722219705581665 +LRCX,1987-12-16,1.611111044883728 +LRCX,1987-12-17,1.638888955116272 +LRCX,1987-12-18,1.694443941116333 +LRCX,1987-12-21,1.638888955116272 +LRCX,1987-12-22,1.611111044883728 +LRCX,1987-12-23,1.555556058883667 +LRCX,1987-12-24,1.5833330154418945 +LRCX,1987-12-28,1.555556058883667 +LRCX,1987-12-29,1.555556058883667 +LRCX,1987-12-30,1.555556058883667 +LRCX,1987-12-31,1.5833330154418945 +LRCX,1988-01-04,1.6666669845581055 +LRCX,1988-01-05,1.6666669845581055 +LRCX,1988-01-06,1.555556058883667 +LRCX,1988-01-07,1.555556058883667 +LRCX,1988-01-08,1.4722219705581665 +LRCX,1988-01-11,1.4722219705581665 +LRCX,1988-01-12,1.388888955116272 +LRCX,1988-01-13,1.388888955116272 +LRCX,1988-01-14,1.5 +LRCX,1988-01-15,1.5 +LRCX,1988-01-18,1.5 +LRCX,1988-01-19,1.555556058883667 +LRCX,1988-01-20,1.5277780294418335 +LRCX,1988-01-21,1.5277780294418335 +LRCX,1988-01-22,1.555556058883667 +LRCX,1988-01-25,1.388888955116272 +LRCX,1988-01-26,1.305556058883667 +LRCX,1988-01-27,1.305556058883667 +LRCX,1988-01-28,1.3333330154418945 +LRCX,1988-01-29,1.3333330154418945 +LRCX,1988-02-01,1.2222219705581665 +LRCX,1988-02-02,1.2777780294418335 +LRCX,1988-02-03,1.194443941116333 +LRCX,1988-02-04,1.305556058883667 +LRCX,1988-02-05,1.305556058883667 +LRCX,1988-02-08,1.3333330154418945 +LRCX,1988-02-09,1.3333330154418945 +LRCX,1988-02-10,1.3333330154418945 +LRCX,1988-02-11,1.3333330154418945 +LRCX,1988-02-12,1.3333330154418945 +LRCX,1988-02-16,1.361111044883728 +LRCX,1988-02-17,1.388888955116272 +LRCX,1988-02-18,1.5 +LRCX,1988-02-19,1.5277780294418335 +LRCX,1988-02-22,1.444443941116333 +LRCX,1988-02-23,1.361111044883728 +LRCX,1988-02-24,1.3333330154418945 +LRCX,1988-02-25,1.361111044883728 +LRCX,1988-02-26,1.305556058883667 +LRCX,1988-02-29,1.3333330154418945 +LRCX,1988-03-01,1.361111044883728 +LRCX,1988-03-02,1.388888955116272 +LRCX,1988-03-03,1.4722219705581665 +LRCX,1988-03-04,1.5277780294418335 +LRCX,1988-03-07,1.555556058883667 +LRCX,1988-03-08,1.555556058883667 +LRCX,1988-03-09,1.5833330154418945 +LRCX,1988-03-10,1.555556058883667 +LRCX,1988-03-11,1.5833330154418945 +LRCX,1988-03-14,1.5277780294418335 +LRCX,1988-03-15,1.555556058883667 +LRCX,1988-03-16,1.5277780294418335 +LRCX,1988-03-17,1.5277780294418335 +LRCX,1988-03-18,1.5277780294418335 +LRCX,1988-03-21,1.4166669845581055 +LRCX,1988-03-22,1.5 +LRCX,1988-03-23,1.444443941116333 +LRCX,1988-03-24,1.305556058883667 +LRCX,1988-03-25,1.305556058883667 +LRCX,1988-03-28,1.305556058883667 +LRCX,1988-03-29,1.361111044883728 +LRCX,1988-03-30,1.4722219705581665 +LRCX,1988-03-31,1.4722219705581665 +LRCX,1988-04-04,1.4166669845581055 +LRCX,1988-04-05,1.4166669845581055 +LRCX,1988-04-06,1.388888955116272 +LRCX,1988-04-07,1.4166669845581055 +LRCX,1988-04-08,1.388888955116272 +LRCX,1988-04-11,1.486111044883728 +LRCX,1988-04-12,1.5277780294418335 +LRCX,1988-04-13,1.5833330154418945 +LRCX,1988-04-14,1.5277780294418335 +LRCX,1988-04-15,1.555556058883667 +LRCX,1988-04-18,1.5833330154418945 +LRCX,1988-04-19,1.555556058883667 +LRCX,1988-04-20,1.5 +LRCX,1988-04-21,1.555556058883667 +LRCX,1988-04-22,1.555556058883667 +LRCX,1988-04-25,1.5833330154418945 +LRCX,1988-04-26,1.6666669845581055 +LRCX,1988-04-27,1.611111044883728 +LRCX,1988-04-28,1.805556058883667 +LRCX,1988-04-29,1.861111044883728 +LRCX,1988-05-02,1.8333330154418945 +LRCX,1988-05-03,1.888888955116272 +LRCX,1988-05-04,1.861111044883728 +LRCX,1988-05-05,1.888888955116272 +LRCX,1988-05-06,1.888888955116272 +LRCX,1988-05-09,1.7777780294418335 +LRCX,1988-05-10,1.75 +LRCX,1988-05-11,1.6666669845581055 +LRCX,1988-05-12,1.7222219705581665 +LRCX,1988-05-13,1.75 +LRCX,1988-05-16,1.7222219705581665 +LRCX,1988-05-17,1.5833330154418945 +LRCX,1988-05-18,1.555556058883667 +LRCX,1988-05-19,1.5 +LRCX,1988-05-20,1.5 +LRCX,1988-05-23,1.444443941116333 +LRCX,1988-05-24,1.5 +LRCX,1988-05-25,1.6527780294418335 +LRCX,1988-05-26,1.611111044883728 +LRCX,1988-05-27,1.638888955116272 +LRCX,1988-05-31,1.5833330154418945 +LRCX,1988-06-01,1.611111044883728 +LRCX,1988-06-02,1.5277780294418335 +LRCX,1988-06-03,1.5833330154418945 +LRCX,1988-06-06,1.5833330154418945 +LRCX,1988-06-07,1.5833330154418945 +LRCX,1988-06-08,1.638888955116272 +LRCX,1988-06-09,1.694443941116333 +LRCX,1988-06-10,1.7777780294418335 +LRCX,1988-06-13,1.861111044883728 +LRCX,1988-06-14,1.9166669845581055 +LRCX,1988-06-15,1.861111044883728 +LRCX,1988-06-16,1.75 +LRCX,1988-06-17,1.6666669845581055 +LRCX,1988-06-20,1.694443941116333 +LRCX,1988-06-21,1.6666669845581055 +LRCX,1988-06-22,1.638888955116272 +LRCX,1988-06-23,1.75 +LRCX,1988-06-24,1.7777780294418335 +LRCX,1988-06-27,1.7777780294418335 +LRCX,1988-06-28,1.805556058883667 +LRCX,1988-06-29,1.75 +LRCX,1988-06-30,1.8333330154418945 +LRCX,1988-07-01,1.8333330154418945 +LRCX,1988-07-05,1.8333330154418945 +LRCX,1988-07-06,1.8333330154418945 +LRCX,1988-07-07,1.944443941116333 +LRCX,1988-07-08,1.944443941116333 +LRCX,1988-07-11,1.7777780294418335 +LRCX,1988-07-12,1.7777780294418335 +LRCX,1988-07-13,1.7777780294418335 +LRCX,1988-07-14,1.805556058883667 +LRCX,1988-07-15,1.75 +LRCX,1988-07-18,1.6666669845581055 +LRCX,1988-07-19,1.7222219705581665 +LRCX,1988-07-20,1.75 +LRCX,1988-07-21,1.694443941116333 +LRCX,1988-07-22,1.75 +LRCX,1988-07-25,1.736111044883728 +LRCX,1988-07-26,1.75 +LRCX,1988-07-27,1.7222219705581665 +LRCX,1988-07-28,1.6666669845581055 +LRCX,1988-07-29,1.694443941116333 +LRCX,1988-08-01,1.638888955116272 +LRCX,1988-08-02,1.6666669845581055 +LRCX,1988-08-03,1.569443941116333 +LRCX,1988-08-04,1.555556058883667 +LRCX,1988-08-05,1.611111044883728 +LRCX,1988-08-08,1.611111044883728 +LRCX,1988-08-09,1.5833330154418945 +LRCX,1988-08-10,1.555556058883667 +LRCX,1988-08-11,1.5277780294418335 +LRCX,1988-08-12,1.569443941116333 +LRCX,1988-08-15,1.5277780294418335 +LRCX,1988-08-16,1.555556058883667 +LRCX,1988-08-17,1.5 +LRCX,1988-08-18,1.5833330154418945 +LRCX,1988-08-19,1.5833330154418945 +LRCX,1988-08-22,1.5 +LRCX,1988-08-23,1.4722219705581665 +LRCX,1988-08-24,1.555556058883667 +LRCX,1988-08-25,1.555556058883667 +LRCX,1988-08-26,1.5833330154418945 +LRCX,1988-08-29,1.555556058883667 +LRCX,1988-08-30,1.611111044883728 +LRCX,1988-08-31,1.611111044883728 +LRCX,1988-09-01,1.555556058883667 +LRCX,1988-09-02,1.5833330154418945 +LRCX,1988-09-06,1.5833330154418945 +LRCX,1988-09-07,1.555556058883667 +LRCX,1988-09-08,1.555556058883667 +LRCX,1988-09-09,1.555556058883667 +LRCX,1988-09-12,1.555556058883667 +LRCX,1988-09-13,1.5833330154418945 +LRCX,1988-09-14,1.5833330154418945 +LRCX,1988-09-15,1.5277780294418335 +LRCX,1988-09-16,1.5 +LRCX,1988-09-19,1.5 +LRCX,1988-09-20,1.4722219705581665 +LRCX,1988-09-21,1.444443941116333 +LRCX,1988-09-22,1.4722219705581665 +LRCX,1988-09-23,1.4722219705581665 +LRCX,1988-09-26,1.4166669845581055 +LRCX,1988-09-27,1.4166669845581055 +LRCX,1988-09-28,1.4166669845581055 +LRCX,1988-09-29,1.361111044883728 +LRCX,1988-09-30,1.388888955116272 +LRCX,1988-10-03,1.361111044883728 +LRCX,1988-10-04,1.4722219705581665 +LRCX,1988-10-05,1.194443941116333 +LRCX,1988-10-06,1.194443941116333 +LRCX,1988-10-07,1.194443941116333 +LRCX,1988-10-10,1.111111044883728 +LRCX,1988-10-11,1.1666669845581055 +LRCX,1988-10-12,1.194443941116333 +LRCX,1988-10-13,1.25 +LRCX,1988-10-14,1.25 +LRCX,1988-10-17,1.2222219705581665 +LRCX,1988-10-18,1.2222219705581665 +LRCX,1988-10-19,1.2777780294418335 +LRCX,1988-10-20,1.25 +LRCX,1988-10-21,1.25 +LRCX,1988-10-24,1.4166669845581055 +LRCX,1988-10-25,1.361111044883728 +LRCX,1988-10-26,1.361111044883728 +LRCX,1988-10-27,1.2777780294418335 +LRCX,1988-10-28,1.2777780294418335 +LRCX,1988-10-31,1.4166669845581055 +LRCX,1988-11-01,1.444443941116333 +LRCX,1988-11-02,1.388888955116272 +LRCX,1988-11-03,1.444443941116333 +LRCX,1988-11-04,1.388888955116272 +LRCX,1988-11-07,1.388888955116272 +LRCX,1988-11-08,1.4166669845581055 +LRCX,1988-11-09,1.5277780294418335 +LRCX,1988-11-10,1.444443941116333 +LRCX,1988-11-11,1.4722219705581665 +LRCX,1988-11-14,1.555556058883667 +LRCX,1988-11-15,1.5277780294418335 +LRCX,1988-11-16,1.5277780294418335 +LRCX,1988-11-17,1.5 +LRCX,1988-11-18,1.444443941116333 +LRCX,1988-11-21,1.4166669845581055 +LRCX,1988-11-22,1.444443941116333 +LRCX,1988-11-23,1.361111044883728 +LRCX,1988-11-25,1.388888955116272 +LRCX,1988-11-28,1.361111044883728 +LRCX,1988-11-29,1.4166669845581055 +LRCX,1988-11-30,1.4166669845581055 +LRCX,1988-12-01,1.5 +LRCX,1988-12-02,1.611111044883728 +LRCX,1988-12-05,1.5833330154418945 +LRCX,1988-12-06,1.555556058883667 +LRCX,1988-12-07,1.555556058883667 +LRCX,1988-12-08,1.5277780294418335 +LRCX,1988-12-09,1.4722219705581665 +LRCX,1988-12-12,1.4722219705581665 +LRCX,1988-12-13,1.555556058883667 +LRCX,1988-12-14,1.5 +LRCX,1988-12-15,1.5833330154418945 +LRCX,1988-12-16,1.5833330154418945 +LRCX,1988-12-19,1.611111044883728 +LRCX,1988-12-20,1.611111044883728 +LRCX,1988-12-21,1.611111044883728 +LRCX,1988-12-22,1.5833330154418945 +LRCX,1988-12-23,1.638888955116272 +LRCX,1988-12-27,1.6666669845581055 +LRCX,1988-12-28,1.6666669845581055 +LRCX,1988-12-29,1.7222219705581665 +LRCX,1988-12-30,1.7777780294418335 +LRCX,1989-01-03,1.6666669845581055 +LRCX,1989-01-04,1.7222219705581665 +LRCX,1989-01-05,1.694443941116333 +LRCX,1989-01-06,1.6666669845581055 +LRCX,1989-01-09,1.611111044883728 +LRCX,1989-01-10,1.638888955116272 +LRCX,1989-01-11,1.638888955116272 +LRCX,1989-01-12,1.6666669845581055 +LRCX,1989-01-13,1.638888955116272 +LRCX,1989-01-16,1.611111044883728 +LRCX,1989-01-17,1.638888955116272 +LRCX,1989-01-18,1.638888955116272 +LRCX,1989-01-19,1.694443941116333 +LRCX,1989-01-20,1.694443941116333 +LRCX,1989-01-23,1.694443941116333 +LRCX,1989-01-24,1.7222219705581665 +LRCX,1989-01-25,1.7777780294418335 +LRCX,1989-01-26,1.805556058883667 +LRCX,1989-01-27,1.75 +LRCX,1989-01-30,1.7777780294418335 +LRCX,1989-01-31,1.75 +LRCX,1989-02-01,1.805556058883667 +LRCX,1989-02-02,1.888888955116272 +LRCX,1989-02-03,1.861111044883728 +LRCX,1989-02-06,1.861111044883728 +LRCX,1989-02-07,1.8333330154418945 +LRCX,1989-02-08,1.861111044883728 +LRCX,1989-02-09,1.861111044883728 +LRCX,1989-02-10,1.75 +LRCX,1989-02-13,1.7222219705581665 +LRCX,1989-02-14,1.7222219705581665 +LRCX,1989-02-15,1.7222219705581665 +LRCX,1989-02-16,1.7222219705581665 +LRCX,1989-02-17,1.75 +LRCX,1989-02-21,1.694443941116333 +LRCX,1989-02-22,1.7222219705581665 +LRCX,1989-02-23,1.7777780294418335 +LRCX,1989-02-24,1.7777780294418335 +LRCX,1989-02-27,1.805556058883667 +LRCX,1989-02-28,1.7777780294418335 +LRCX,1989-03-01,1.694443941116333 +LRCX,1989-03-02,1.694443941116333 +LRCX,1989-03-03,1.694443941116333 +LRCX,1989-03-06,1.7222219705581665 +LRCX,1989-03-07,1.694443941116333 +LRCX,1989-03-08,1.694443941116333 +LRCX,1989-03-09,1.611111044883728 +LRCX,1989-03-10,1.611111044883728 +LRCX,1989-03-13,1.638888955116272 +LRCX,1989-03-14,1.638888955116272 +LRCX,1989-03-15,1.4722219705581665 +LRCX,1989-03-16,1.5 +LRCX,1989-03-17,1.4166669845581055 +LRCX,1989-03-20,1.361111044883728 +LRCX,1989-03-21,1.5 +LRCX,1989-03-22,1.444443941116333 +LRCX,1989-03-23,1.444443941116333 +LRCX,1989-03-27,1.444443941116333 +LRCX,1989-03-28,1.444443941116333 +LRCX,1989-03-29,1.444443941116333 +LRCX,1989-03-30,1.444443941116333 +LRCX,1989-03-31,1.444443941116333 +LRCX,1989-04-03,1.4166669845581055 +LRCX,1989-04-04,1.4722219705581665 +LRCX,1989-04-05,1.5 +LRCX,1989-04-06,1.5 +LRCX,1989-04-07,1.5277780294418335 +LRCX,1989-04-10,1.555556058883667 +LRCX,1989-04-11,1.5833330154418945 +LRCX,1989-04-12,1.638888955116272 +LRCX,1989-04-13,1.638888955116272 +LRCX,1989-04-14,1.7222219705581665 +LRCX,1989-04-17,1.694443941116333 +LRCX,1989-04-18,1.7222219705581665 +LRCX,1989-04-19,1.694443941116333 +LRCX,1989-04-20,1.6666669845581055 +LRCX,1989-04-21,1.6666669845581055 +LRCX,1989-04-24,1.6666669845581055 +LRCX,1989-04-25,1.7222219705581665 +LRCX,1989-04-26,1.75 +LRCX,1989-04-27,1.75 +LRCX,1989-04-28,1.7222219705581665 +LRCX,1989-05-01,1.694443941116333 +LRCX,1989-05-02,1.7222219705581665 +LRCX,1989-05-03,1.75 +LRCX,1989-05-04,1.861111044883728 +LRCX,1989-05-05,1.805556058883667 +LRCX,1989-05-08,1.75 +LRCX,1989-05-09,1.7777780294418335 +LRCX,1989-05-10,1.861111044883728 +LRCX,1989-05-11,1.888888955116272 +LRCX,1989-05-12,2.055556058883667 +LRCX,1989-05-15,2.055556058883667 +LRCX,1989-05-16,2.027777910232544 +LRCX,1989-05-17,2.055556058883667 +LRCX,1989-05-18,2.055556058883667 +LRCX,1989-05-19,2.0833330154418945 +LRCX,1989-05-22,2.0833330154418945 +LRCX,1989-05-23,2.027777910232544 +LRCX,1989-05-24,2.0833330154418945 +LRCX,1989-05-25,2.0833330154418945 +LRCX,1989-05-26,2.0833330154418945 +LRCX,1989-05-30,2.1111109256744385 +LRCX,1989-05-31,2.1388890743255615 +LRCX,1989-06-01,2.1111109256744385 +LRCX,1989-06-02,2.0833330154418945 +LRCX,1989-06-05,2.0 +LRCX,1989-06-06,2.0 +LRCX,1989-06-07,1.9166669845581055 +LRCX,1989-06-08,1.944443941116333 +LRCX,1989-06-09,1.9166669845581055 +LRCX,1989-06-12,1.9166669845581055 +LRCX,1989-06-13,1.8333330154418945 +LRCX,1989-06-14,1.861111044883728 +LRCX,1989-06-15,1.861111044883728 +LRCX,1989-06-16,1.888888955116272 +LRCX,1989-06-19,1.9166669845581055 +LRCX,1989-06-20,1.9166669845581055 +LRCX,1989-06-21,1.9166669845581055 +LRCX,1989-06-22,1.888888955116272 +LRCX,1989-06-23,1.8333330154418945 +LRCX,1989-06-26,1.861111044883728 +LRCX,1989-06-27,1.888888955116272 +LRCX,1989-06-28,1.7777780294418335 +LRCX,1989-06-29,1.805556058883667 +LRCX,1989-06-30,1.7222219705581665 +LRCX,1989-07-03,1.7777780294418335 +LRCX,1989-07-05,1.7777780294418335 +LRCX,1989-07-06,1.805556058883667 +LRCX,1989-07-07,1.8333330154418945 +LRCX,1989-07-10,1.861111044883728 +LRCX,1989-07-11,1.9166669845581055 +LRCX,1989-07-12,1.944443941116333 +LRCX,1989-07-13,2.0 +LRCX,1989-07-14,1.9166669845581055 +LRCX,1989-07-17,1.888888955116272 +LRCX,1989-07-18,1.888888955116272 +LRCX,1989-07-19,1.805556058883667 +LRCX,1989-07-20,1.805556058883667 +LRCX,1989-07-21,1.8333330154418945 +LRCX,1989-07-24,1.8333330154418945 +LRCX,1989-07-25,1.7777780294418335 +LRCX,1989-07-26,1.805556058883667 +LRCX,1989-07-27,1.805556058883667 +LRCX,1989-07-28,1.861111044883728 +LRCX,1989-07-31,1.8333330154418945 +LRCX,1989-08-01,1.75 +LRCX,1989-08-02,1.75 +LRCX,1989-08-03,1.805556058883667 +LRCX,1989-08-04,1.861111044883728 +LRCX,1989-08-07,1.888888955116272 +LRCX,1989-08-08,1.9166669845581055 +LRCX,1989-08-09,1.888888955116272 +LRCX,1989-08-10,1.861111044883728 +LRCX,1989-08-11,1.8333330154418945 +LRCX,1989-08-14,1.7777780294418335 +LRCX,1989-08-15,1.8333330154418945 +LRCX,1989-08-16,1.8333330154418945 +LRCX,1989-08-17,1.805556058883667 +LRCX,1989-08-18,1.805556058883667 +LRCX,1989-08-21,1.75 +LRCX,1989-08-22,1.7222219705581665 +LRCX,1989-08-23,1.7777780294418335 +LRCX,1989-08-24,1.9166669845581055 +LRCX,1989-08-25,1.805556058883667 +LRCX,1989-08-28,1.8333330154418945 +LRCX,1989-08-29,1.805556058883667 +LRCX,1989-08-30,1.75 +LRCX,1989-08-31,1.7777780294418335 +LRCX,1989-09-01,1.8333330154418945 +LRCX,1989-09-05,1.7777780294418335 +LRCX,1989-09-06,1.7777780294418335 +LRCX,1989-09-07,1.7777780294418335 +LRCX,1989-09-08,1.7777780294418335 +LRCX,1989-09-11,1.75 +LRCX,1989-09-12,1.805556058883667 +LRCX,1989-09-13,1.75 +LRCX,1989-09-14,1.75 +LRCX,1989-09-15,1.7777780294418335 +LRCX,1989-09-18,1.75 +LRCX,1989-09-19,1.7222219705581665 +LRCX,1989-09-20,1.7222219705581665 +LRCX,1989-09-21,1.75 +LRCX,1989-09-22,1.7222219705581665 +LRCX,1989-09-25,1.694443941116333 +LRCX,1989-09-26,1.694443941116333 +LRCX,1989-09-27,1.6666669845581055 +LRCX,1989-09-28,1.444443941116333 +LRCX,1989-09-29,1.444443941116333 +LRCX,1989-10-02,1.4166669845581055 +LRCX,1989-10-03,1.4166669845581055 +LRCX,1989-10-04,1.4166669845581055 +LRCX,1989-10-05,1.361111044883728 +LRCX,1989-10-06,1.4166669845581055 +LRCX,1989-10-09,1.444443941116333 +LRCX,1989-10-10,1.4722219705581665 +LRCX,1989-10-11,1.444443941116333 +LRCX,1989-10-12,1.388888955116272 +LRCX,1989-10-13,1.3333330154418945 +LRCX,1989-10-16,1.3333330154418945 +LRCX,1989-10-17,1.3333330154418945 +LRCX,1989-10-18,1.361111044883728 +LRCX,1989-10-19,1.4166669845581055 +LRCX,1989-10-20,1.444443941116333 +LRCX,1989-10-23,1.388888955116272 +LRCX,1989-10-24,1.305556058883667 +LRCX,1989-10-25,1.4166669845581055 +LRCX,1989-10-26,1.444443941116333 +LRCX,1989-10-27,1.388888955116272 +LRCX,1989-10-30,1.361111044883728 +LRCX,1989-10-31,1.388888955116272 +LRCX,1989-11-01,1.361111044883728 +LRCX,1989-11-02,1.3333330154418945 +LRCX,1989-11-03,1.3333330154418945 +LRCX,1989-11-06,1.361111044883728 +LRCX,1989-11-07,1.3333330154418945 +LRCX,1989-11-08,1.305556058883667 +LRCX,1989-11-09,1.3333330154418945 +LRCX,1989-11-10,1.25 +LRCX,1989-11-13,1.2222219705581665 +LRCX,1989-11-14,1.2222219705581665 +LRCX,1989-11-15,1.2222219705581665 +LRCX,1989-11-16,1.194443941116333 +LRCX,1989-11-17,1.194443941116333 +LRCX,1989-11-20,1.138888955116272 +LRCX,1989-11-21,1.138888955116272 +LRCX,1989-11-22,1.138888955116272 +LRCX,1989-11-24,1.1666669845581055 +LRCX,1989-11-27,1.1666669845581055 +LRCX,1989-11-28,1.194443941116333 +LRCX,1989-11-29,1.111111044883728 +LRCX,1989-11-30,1.138888955116272 +LRCX,1989-12-01,1.1666669845581055 +LRCX,1989-12-04,1.194443941116333 +LRCX,1989-12-05,1.138888955116272 +LRCX,1989-12-06,1.111111044883728 +LRCX,1989-12-07,1.138888955116272 +LRCX,1989-12-08,1.138888955116272 +LRCX,1989-12-11,1.1666669845581055 +LRCX,1989-12-12,1.194443941116333 +LRCX,1989-12-13,1.1666669845581055 +LRCX,1989-12-14,1.138888955116272 +LRCX,1989-12-15,1.138888955116272 +LRCX,1989-12-18,1.1666669845581055 +LRCX,1989-12-19,1.1666669845581055 +LRCX,1989-12-20,1.1666669845581055 +LRCX,1989-12-21,1.138888955116272 +LRCX,1989-12-22,1.138888955116272 +LRCX,1989-12-26,1.194443941116333 +LRCX,1989-12-27,1.194443941116333 +LRCX,1989-12-28,1.138888955116272 +LRCX,1989-12-29,1.194443941116333 +LRCX,1990-01-02,1.25 +LRCX,1990-01-03,1.2222219705581665 +LRCX,1990-01-04,1.111111044883728 +LRCX,1990-01-05,1.111111044883728 +LRCX,1990-01-08,1.111111044883728 +LRCX,1990-01-09,1.1666669845581055 +LRCX,1990-01-10,1.194443941116333 +LRCX,1990-01-11,1.194443941116333 +LRCX,1990-01-12,1.194443941116333 +LRCX,1990-01-15,1.194443941116333 +LRCX,1990-01-16,1.25 +LRCX,1990-01-17,1.25 +LRCX,1990-01-18,1.25 +LRCX,1990-01-19,1.25 +LRCX,1990-01-22,1.194443941116333 +LRCX,1990-01-23,1.25 +LRCX,1990-01-24,1.194443941116333 +LRCX,1990-01-25,1.1666669845581055 +LRCX,1990-01-26,1.1666669845581055 +LRCX,1990-01-29,1.194443941116333 +LRCX,1990-01-30,1.194443941116333 +LRCX,1990-01-31,1.194443941116333 +LRCX,1990-02-01,1.2222219705581665 +LRCX,1990-02-02,1.2777780294418335 +LRCX,1990-02-05,1.2777780294418335 +LRCX,1990-02-06,1.25 +LRCX,1990-02-07,1.2777780294418335 +LRCX,1990-02-08,1.2777780294418335 +LRCX,1990-02-09,1.4166669845581055 +LRCX,1990-02-12,1.4722219705581665 +LRCX,1990-02-13,1.4166669845581055 +LRCX,1990-02-14,1.361111044883728 +LRCX,1990-02-15,1.444443941116333 +LRCX,1990-02-16,1.4166669845581055 +LRCX,1990-02-20,1.361111044883728 +LRCX,1990-02-21,1.4166669845581055 +LRCX,1990-02-22,1.444443941116333 +LRCX,1990-02-23,1.5 +LRCX,1990-02-26,1.5 +LRCX,1990-02-27,1.444443941116333 +LRCX,1990-02-28,1.444443941116333 +LRCX,1990-03-01,1.444443941116333 +LRCX,1990-03-02,1.444443941116333 +LRCX,1990-03-05,1.4722219705581665 +LRCX,1990-03-06,1.5 +LRCX,1990-03-07,1.4722219705581665 +LRCX,1990-03-08,1.4722219705581665 +LRCX,1990-03-09,1.4722219705581665 +LRCX,1990-03-12,1.305556058883667 +LRCX,1990-03-13,1.25 +LRCX,1990-03-14,1.305556058883667 +LRCX,1990-03-15,1.25 +LRCX,1990-03-16,1.305556058883667 +LRCX,1990-03-19,1.2777780294418335 +LRCX,1990-03-20,1.388888955116272 +LRCX,1990-03-21,1.444443941116333 +LRCX,1990-03-22,1.5 +LRCX,1990-03-23,1.5 +LRCX,1990-03-26,1.638888955116272 +LRCX,1990-03-27,1.638888955116272 +LRCX,1990-03-28,1.638888955116272 +LRCX,1990-03-29,1.611111044883728 +LRCX,1990-03-30,1.638888955116272 +LRCX,1990-04-02,1.555556058883667 +LRCX,1990-04-03,1.611111044883728 +LRCX,1990-04-04,1.5833330154418945 +LRCX,1990-04-05,1.611111044883728 +LRCX,1990-04-06,1.5833330154418945 +LRCX,1990-04-09,1.611111044883728 +LRCX,1990-04-10,1.611111044883728 +LRCX,1990-04-11,1.611111044883728 +LRCX,1990-04-12,1.638888955116272 +LRCX,1990-04-16,1.638888955116272 +LRCX,1990-04-17,1.611111044883728 +LRCX,1990-04-18,1.611111044883728 +LRCX,1990-04-19,1.611111044883728 +LRCX,1990-04-20,1.5277780294418335 +LRCX,1990-04-23,1.4722219705581665 +LRCX,1990-04-24,1.4722219705581665 +LRCX,1990-04-25,1.4722219705581665 +LRCX,1990-04-26,1.4722219705581665 +LRCX,1990-04-27,1.5 +LRCX,1990-04-30,1.444443941116333 +LRCX,1990-05-01,1.4722219705581665 +LRCX,1990-05-02,1.5277780294418335 +LRCX,1990-05-03,1.5277780294418335 +LRCX,1990-05-04,1.555556058883667 +LRCX,1990-05-07,1.5833330154418945 +LRCX,1990-05-08,1.5833330154418945 +LRCX,1990-05-09,1.5833330154418945 +LRCX,1990-05-10,1.638888955116272 +LRCX,1990-05-11,1.694443941116333 +LRCX,1990-05-14,1.75 +LRCX,1990-05-15,1.694443941116333 +LRCX,1990-05-16,1.694443941116333 +LRCX,1990-05-17,1.805556058883667 +LRCX,1990-05-18,1.805556058883667 +LRCX,1990-05-21,1.7777780294418335 +LRCX,1990-05-22,1.75 +LRCX,1990-05-23,1.888888955116272 +LRCX,1990-05-24,1.9722219705581665 +LRCX,1990-05-25,1.9166669845581055 +LRCX,1990-05-29,1.9166669845581055 +LRCX,1990-05-30,1.9166669845581055 +LRCX,1990-05-31,1.861111044883728 +LRCX,1990-06-01,1.861111044883728 +LRCX,1990-06-04,1.888888955116272 +LRCX,1990-06-05,1.7222219705581665 +LRCX,1990-06-06,1.638888955116272 +LRCX,1990-06-07,1.611111044883728 +LRCX,1990-06-08,1.555556058883667 +LRCX,1990-06-11,1.5833330154418945 +LRCX,1990-06-12,1.5833330154418945 +LRCX,1990-06-13,1.5833330154418945 +LRCX,1990-06-14,1.5 +LRCX,1990-06-15,1.5277780294418335 +LRCX,1990-06-18,1.388888955116272 +LRCX,1990-06-19,1.444443941116333 +LRCX,1990-06-20,1.444443941116333 +LRCX,1990-06-21,1.388888955116272 +LRCX,1990-06-22,1.361111044883728 +LRCX,1990-06-25,1.361111044883728 +LRCX,1990-06-26,1.3333330154418945 +LRCX,1990-06-27,1.361111044883728 +LRCX,1990-06-28,1.361111044883728 +LRCX,1990-06-29,1.361111044883728 +LRCX,1990-07-02,1.305556058883667 +LRCX,1990-07-03,1.361111044883728 +LRCX,1990-07-05,1.305556058883667 +LRCX,1990-07-06,1.4166669845581055 +LRCX,1990-07-09,1.4166669845581055 +LRCX,1990-07-10,1.4166669845581055 +LRCX,1990-07-11,1.4166669845581055 +LRCX,1990-07-12,1.4166669845581055 +LRCX,1990-07-13,1.388888955116272 +LRCX,1990-07-16,1.2777780294418335 +LRCX,1990-07-17,1.25 +LRCX,1990-07-18,1.2222219705581665 +LRCX,1990-07-19,1.111111044883728 +LRCX,1990-07-20,1.194443941116333 +LRCX,1990-07-23,1.111111044883728 +LRCX,1990-07-24,1.138888955116272 +LRCX,1990-07-25,1.194443941116333 +LRCX,1990-07-26,1.194443941116333 +LRCX,1990-07-27,1.194443941116333 +LRCX,1990-07-30,1.138888955116272 +LRCX,1990-07-31,1.0833330154418945 +LRCX,1990-08-01,1.055556058883667 +LRCX,1990-08-02,1.0833330154418945 +LRCX,1990-08-03,0.9722219705581665 +LRCX,1990-08-06,0.9444440007209778 +LRCX,1990-08-07,0.9722219705581665 +LRCX,1990-08-08,0.9166669845581055 +LRCX,1990-08-09,0.9444440007209778 +LRCX,1990-08-10,0.8888890147209167 +LRCX,1990-08-13,0.8888890147209167 +LRCX,1990-08-14,0.8888890147209167 +LRCX,1990-08-15,0.8888890147209167 +LRCX,1990-08-16,0.8611109852790833 +LRCX,1990-08-17,0.8055559992790222 +LRCX,1990-08-20,0.8055559992790222 +LRCX,1990-08-21,0.7222219705581665 +LRCX,1990-08-22,0.7222219705581665 +LRCX,1990-08-23,0.6666669845581055 +LRCX,1990-08-24,0.7222219705581665 +LRCX,1990-08-27,0.8333330154418945 +LRCX,1990-08-28,0.8333330154418945 +LRCX,1990-08-29,0.9166669845581055 +LRCX,1990-08-30,1.0277780294418335 +LRCX,1990-08-31,1.111111044883728 +LRCX,1990-09-04,1.055556058883667 +LRCX,1990-09-05,1.111111044883728 +LRCX,1990-09-06,1.0277780294418335 +LRCX,1990-09-07,1.0277780294418335 +LRCX,1990-09-10,1.0 +LRCX,1990-09-11,1.0 +LRCX,1990-09-12,1.0277780294418335 +LRCX,1990-09-13,1.0 +LRCX,1990-09-14,0.9722219705581665 +LRCX,1990-09-17,0.8611109852790833 +LRCX,1990-09-18,0.8888890147209167 +LRCX,1990-09-19,0.9166669845581055 +LRCX,1990-09-20,0.9166669845581055 +LRCX,1990-09-21,0.8333330154418945 +LRCX,1990-09-24,0.8888890147209167 +LRCX,1990-09-25,0.8888890147209167 +LRCX,1990-09-26,0.7777780294418335 +LRCX,1990-09-27,0.7777780294418335 +LRCX,1990-09-28,0.8055559992790222 +LRCX,1990-10-01,0.9166669845581055 +LRCX,1990-10-02,0.8888890147209167 +LRCX,1990-10-03,0.9444440007209778 +LRCX,1990-10-04,0.9444440007209778 +LRCX,1990-10-05,0.9166669845581055 +LRCX,1990-10-08,0.9166669845581055 +LRCX,1990-10-09,0.8611109852790833 +LRCX,1990-10-10,0.8333330154418945 +LRCX,1990-10-11,0.7222219705581665 +LRCX,1990-10-12,0.7777780294418335 +LRCX,1990-10-15,0.8333330154418945 +LRCX,1990-10-16,0.8333330154418945 +LRCX,1990-10-17,0.8333330154418945 +LRCX,1990-10-18,0.8333330154418945 +LRCX,1990-10-19,0.75 +LRCX,1990-10-22,0.75 +LRCX,1990-10-23,0.75 +LRCX,1990-10-24,0.7777780294418335 +LRCX,1990-10-25,0.75 +LRCX,1990-10-26,0.75 +LRCX,1990-10-29,0.7222219705581665 +LRCX,1990-10-30,0.7777780294418335 +LRCX,1990-10-31,0.75 +LRCX,1990-11-01,0.8333330154418945 +LRCX,1990-11-02,0.7777780294418335 +LRCX,1990-11-05,0.9166669845581055 +LRCX,1990-11-06,0.875 +LRCX,1990-11-07,0.9166669845581055 +LRCX,1990-11-08,0.9166669845581055 +LRCX,1990-11-09,0.9166669845581055 +LRCX,1990-11-12,0.9444440007209778 +LRCX,1990-11-13,1.0 +LRCX,1990-11-14,1.0972219705581665 +LRCX,1990-11-15,1.125 +LRCX,1990-11-16,1.138888955116272 +LRCX,1990-11-19,1.1666669845581055 +LRCX,1990-11-20,1.138888955116272 +LRCX,1990-11-21,1.2083330154418945 +LRCX,1990-11-23,1.2222219705581665 +LRCX,1990-11-26,1.236111044883728 +LRCX,1990-11-27,1.2222219705581665 +LRCX,1990-11-28,1.2083330154418945 +LRCX,1990-11-29,1.2222219705581665 +LRCX,1990-11-30,1.138888955116272 +LRCX,1990-12-03,1.0833330154418945 +LRCX,1990-12-04,1.0833330154418945 +LRCX,1990-12-05,1.1666669845581055 +LRCX,1990-12-06,1.1666669845581055 +LRCX,1990-12-07,1.138888955116272 +LRCX,1990-12-10,1.138888955116272 +LRCX,1990-12-11,1.111111044883728 +LRCX,1990-12-12,1.138888955116272 +LRCX,1990-12-13,1.138888955116272 +LRCX,1990-12-14,1.0833330154418945 +LRCX,1990-12-17,1.1666669845581055 +LRCX,1990-12-18,1.194443941116333 +LRCX,1990-12-19,1.1666669845581055 +LRCX,1990-12-20,1.1527780294418335 +LRCX,1990-12-21,1.138888955116272 +LRCX,1990-12-24,1.138888955116272 +LRCX,1990-12-26,1.111111044883728 +LRCX,1990-12-27,1.111111044883728 +LRCX,1990-12-28,1.111111044883728 +LRCX,1990-12-31,1.0833330154418945 +LRCX,1991-01-02,1.055556058883667 +LRCX,1991-01-03,1.055556058883667 +LRCX,1991-01-04,1.0833330154418945 +LRCX,1991-01-07,1.0277780294418335 +LRCX,1991-01-08,0.9166669845581055 +LRCX,1991-01-09,0.8888890147209167 +LRCX,1991-01-10,0.8888890147209167 +LRCX,1991-01-11,0.9166669845581055 +LRCX,1991-01-14,0.9444440007209778 +LRCX,1991-01-15,1.0 +LRCX,1991-01-16,1.0 +LRCX,1991-01-17,1.1666669845581055 +LRCX,1991-01-18,1.1666669845581055 +LRCX,1991-01-21,1.055556058883667 +LRCX,1991-01-22,1.055556058883667 +LRCX,1991-01-23,1.111111044883728 +LRCX,1991-01-24,1.138888955116272 +LRCX,1991-01-25,1.1666669845581055 +LRCX,1991-01-28,1.1527780294418335 +LRCX,1991-01-29,1.138888955116272 +LRCX,1991-01-30,1.388888955116272 +LRCX,1991-01-31,1.388888955116272 +LRCX,1991-02-01,1.361111044883728 +LRCX,1991-02-04,1.3333330154418945 +LRCX,1991-02-05,1.319443941116333 +LRCX,1991-02-06,1.2777780294418335 +LRCX,1991-02-07,1.138888955116272 +LRCX,1991-02-08,1.194443941116333 +LRCX,1991-02-11,1.305556058883667 +LRCX,1991-02-12,1.2222219705581665 +LRCX,1991-02-13,1.236111044883728 +LRCX,1991-02-14,1.2222219705581665 +LRCX,1991-02-15,1.3333330154418945 +LRCX,1991-02-19,1.305556058883667 +LRCX,1991-02-20,1.25 +LRCX,1991-02-21,1.2777780294418335 +LRCX,1991-02-22,1.3333330154418945 +LRCX,1991-02-25,1.3333330154418945 +LRCX,1991-02-26,1.3333330154418945 +LRCX,1991-02-27,1.3333330154418945 +LRCX,1991-02-28,1.361111044883728 +LRCX,1991-03-01,1.388888955116272 +LRCX,1991-03-04,1.5 +LRCX,1991-03-05,1.5277780294418335 +LRCX,1991-03-06,1.5833330154418945 +LRCX,1991-03-07,1.555556058883667 +LRCX,1991-03-08,1.555556058883667 +LRCX,1991-03-11,1.555556058883667 +LRCX,1991-03-12,1.5277780294418335 +LRCX,1991-03-13,1.5277780294418335 +LRCX,1991-03-14,1.5416669845581055 +LRCX,1991-03-15,1.5 +LRCX,1991-03-18,1.5 +LRCX,1991-03-19,1.5 +LRCX,1991-03-20,1.5 +LRCX,1991-03-21,1.4722219705581665 +LRCX,1991-03-22,1.4722219705581665 +LRCX,1991-03-25,1.555556058883667 +LRCX,1991-03-26,1.5277780294418335 +LRCX,1991-03-27,1.5833330154418945 +LRCX,1991-03-28,1.5833330154418945 +LRCX,1991-04-01,1.611111044883728 +LRCX,1991-04-02,1.638888955116272 +LRCX,1991-04-03,1.638888955116272 +LRCX,1991-04-04,1.611111044883728 +LRCX,1991-04-05,1.5833330154418945 +LRCX,1991-04-08,1.694443941116333 +LRCX,1991-04-09,1.6666669845581055 +LRCX,1991-04-10,1.6666669845581055 +LRCX,1991-04-11,1.888888955116272 +LRCX,1991-04-12,1.861111044883728 +LRCX,1991-04-15,1.8333330154418945 +LRCX,1991-04-16,1.7777780294418335 +LRCX,1991-04-17,2.0 +LRCX,1991-04-18,2.0 +LRCX,1991-04-19,1.9166669845581055 +LRCX,1991-04-22,1.944443941116333 +LRCX,1991-04-23,1.9166669845581055 +LRCX,1991-04-24,2.027777910232544 +LRCX,1991-04-25,2.0833330154418945 +LRCX,1991-04-26,2.0833330154418945 +LRCX,1991-04-29,2.0 +LRCX,1991-04-30,1.8333330154418945 +LRCX,1991-05-01,1.861111044883728 +LRCX,1991-05-02,1.9722219705581665 +LRCX,1991-05-03,1.9722219705581665 +LRCX,1991-05-06,1.9722219705581665 +LRCX,1991-05-07,1.9722219705581665 +LRCX,1991-05-08,2.0 +LRCX,1991-05-09,2.027777910232544 +LRCX,1991-05-10,1.944443941116333 +LRCX,1991-05-13,1.944443941116333 +LRCX,1991-05-14,1.944443941116333 +LRCX,1991-05-15,1.805556058883667 +LRCX,1991-05-16,1.861111044883728 +LRCX,1991-05-17,1.8333330154418945 +LRCX,1991-05-20,1.8333330154418945 +LRCX,1991-05-21,1.8333330154418945 +LRCX,1991-05-22,1.8333330154418945 +LRCX,1991-05-23,1.888888955116272 +LRCX,1991-05-24,1.8333330154418945 +LRCX,1991-05-28,2.055556058883667 +LRCX,1991-05-29,1.9722219705581665 +LRCX,1991-05-30,2.027777910232544 +LRCX,1991-05-31,1.9722219705581665 +LRCX,1991-06-03,1.861111044883728 +LRCX,1991-06-04,1.944443941116333 +LRCX,1991-06-05,2.0 +LRCX,1991-06-06,2.0 +LRCX,1991-06-07,2.0 +LRCX,1991-06-10,1.9722219705581665 +LRCX,1991-06-11,2.027777910232544 +LRCX,1991-06-12,1.944443941116333 +LRCX,1991-06-13,1.944443941116333 +LRCX,1991-06-14,1.944443941116333 +LRCX,1991-06-17,1.9722219705581665 +LRCX,1991-06-18,1.9722219705581665 +LRCX,1991-06-19,1.944443941116333 +LRCX,1991-06-20,2.0 +LRCX,1991-06-21,2.0 +LRCX,1991-06-24,1.9722219705581665 +LRCX,1991-06-25,1.944443941116333 +LRCX,1991-06-26,1.9722219705581665 +LRCX,1991-06-27,1.9166669845581055 +LRCX,1991-06-28,1.9166669845581055 +LRCX,1991-07-01,1.944443941116333 +LRCX,1991-07-02,1.888888955116272 +LRCX,1991-07-03,1.805556058883667 +LRCX,1991-07-05,1.805556058883667 +LRCX,1991-07-08,1.7777780294418335 +LRCX,1991-07-09,1.805556058883667 +LRCX,1991-07-10,1.944443941116333 +LRCX,1991-07-11,1.9166669845581055 +LRCX,1991-07-12,2.0 +LRCX,1991-07-15,2.0 +LRCX,1991-07-16,2.055556058883667 +LRCX,1991-07-17,2.027777910232544 +LRCX,1991-07-18,2.055556058883667 +LRCX,1991-07-19,2.1111109256744385 +LRCX,1991-07-22,2.1111109256744385 +LRCX,1991-07-23,2.1111109256744385 +LRCX,1991-07-24,2.1111109256744385 +LRCX,1991-07-25,2.0833330154418945 +LRCX,1991-07-26,2.1388890743255615 +LRCX,1991-07-29,2.1111109256744385 +LRCX,1991-07-30,2.1666669845581055 +LRCX,1991-07-31,2.25 +LRCX,1991-08-01,2.194443941116333 +LRCX,1991-08-02,2.194443941116333 +LRCX,1991-08-05,2.222222089767456 +LRCX,1991-08-06,2.3333330154418945 +LRCX,1991-08-07,2.3333330154418945 +LRCX,1991-08-08,2.3888890743255615 +LRCX,1991-08-09,2.3611109256744385 +LRCX,1991-08-12,2.5833330154418945 +LRCX,1991-08-13,2.4166669845581055 +LRCX,1991-08-14,2.305556058883667 +LRCX,1991-08-15,2.305556058883667 +LRCX,1991-08-16,2.3611109256744385 +LRCX,1991-08-19,2.25 +LRCX,1991-08-20,2.3611109256744385 +LRCX,1991-08-21,2.4166669845581055 +LRCX,1991-08-22,2.444443941116333 +LRCX,1991-08-23,2.4166669845581055 +LRCX,1991-08-26,2.444443941116333 +LRCX,1991-08-27,2.5 +LRCX,1991-08-28,2.472222089767456 +LRCX,1991-08-29,2.527777910232544 +LRCX,1991-08-30,2.527777910232544 +LRCX,1991-09-03,2.555556058883667 +LRCX,1991-09-04,2.527777910232544 +LRCX,1991-09-05,2.5833330154418945 +LRCX,1991-09-06,2.6666669845581055 +LRCX,1991-09-09,2.6388890743255615 +LRCX,1991-09-10,2.527777910232544 +LRCX,1991-09-11,2.527777910232544 +LRCX,1991-09-12,2.555556058883667 +LRCX,1991-09-13,2.472222089767456 +LRCX,1991-09-16,2.222222089767456 +LRCX,1991-09-17,2.3611109256744385 +LRCX,1991-09-18,2.3611109256744385 +LRCX,1991-09-19,2.3611109256744385 +LRCX,1991-09-20,2.4166669845581055 +LRCX,1991-09-23,2.472222089767456 +LRCX,1991-09-24,2.527777910232544 +LRCX,1991-09-25,2.472222089767456 +LRCX,1991-09-26,2.3333330154418945 +LRCX,1991-09-27,2.1388890743255615 +LRCX,1991-09-30,2.1666669845581055 +LRCX,1991-10-01,2.1666669845581055 +LRCX,1991-10-02,2.1388890743255615 +LRCX,1991-10-03,2.1666669845581055 +LRCX,1991-10-04,2.1388890743255615 +LRCX,1991-10-07,1.9166669845581055 +LRCX,1991-10-08,1.944443941116333 +LRCX,1991-10-09,1.944443941116333 +LRCX,1991-10-10,2.1111109256744385 +LRCX,1991-10-11,2.3888890743255615 +LRCX,1991-10-14,2.3888890743255615 +LRCX,1991-10-15,2.3333330154418945 +LRCX,1991-10-16,2.5 +LRCX,1991-10-17,2.6111109256744385 +LRCX,1991-10-18,2.6666669845581055 +LRCX,1991-10-21,2.6388890743255615 +LRCX,1991-10-22,2.5 +LRCX,1991-10-23,2.3611109256744385 +LRCX,1991-10-24,2.4166669845581055 +LRCX,1991-10-25,2.3611109256744385 +LRCX,1991-10-28,2.555556058883667 +LRCX,1991-10-29,2.6666669845581055 +LRCX,1991-10-30,2.777777910232544 +LRCX,1991-10-31,2.972222089767456 +LRCX,1991-11-01,2.9166669845581055 +LRCX,1991-11-04,2.8333330154418945 +LRCX,1991-11-05,2.805556058883667 +LRCX,1991-11-06,2.8888890743255615 +LRCX,1991-11-07,2.9166669845581055 +LRCX,1991-11-08,2.8611109256744385 +LRCX,1991-11-11,2.805556058883667 +LRCX,1991-11-12,2.972222089767456 +LRCX,1991-11-13,2.944443941116333 +LRCX,1991-11-14,3.0 +LRCX,1991-11-15,2.8888890743255615 +LRCX,1991-11-18,2.805556058883667 +LRCX,1991-11-19,2.722222089767456 +LRCX,1991-11-20,2.722222089767456 +LRCX,1991-11-21,2.75 +LRCX,1991-11-22,2.777777910232544 +LRCX,1991-11-25,2.75 +LRCX,1991-11-26,2.777777910232544 +LRCX,1991-11-27,2.805556058883667 +LRCX,1991-11-29,2.805556058883667 +LRCX,1991-12-02,2.805556058883667 +LRCX,1991-12-03,2.8333330154418945 +LRCX,1991-12-04,2.805556058883667 +LRCX,1991-12-05,2.6388890743255615 +LRCX,1991-12-06,2.5 +LRCX,1991-12-09,2.5 +LRCX,1991-12-10,2.277777910232544 +LRCX,1991-12-11,2.277777910232544 +LRCX,1991-12-12,2.3888890743255615 +LRCX,1991-12-13,2.4166669845581055 +LRCX,1991-12-16,2.3333330154418945 +LRCX,1991-12-17,2.305556058883667 +LRCX,1991-12-18,2.3611109256744385 +LRCX,1991-12-19,2.305556058883667 +LRCX,1991-12-20,2.25 +LRCX,1991-12-23,2.3888890743255615 +LRCX,1991-12-24,2.472222089767456 +LRCX,1991-12-26,2.6388890743255615 +LRCX,1991-12-27,2.6666669845581055 +LRCX,1991-12-30,2.805556058883667 +LRCX,1991-12-31,2.777777910232544 +LRCX,1992-01-02,2.6666669845581055 +LRCX,1992-01-03,2.722222089767456 +LRCX,1992-01-06,2.75 +LRCX,1992-01-07,2.972222089767456 +LRCX,1992-01-08,3.027777910232544 +LRCX,1992-01-09,3.194443941116333 +LRCX,1992-01-10,3.027777910232544 +LRCX,1992-01-13,3.0833330154418945 +LRCX,1992-01-14,3.0833330154418945 +LRCX,1992-01-15,3.194443941116333 +LRCX,1992-01-16,3.0833330154418945 +LRCX,1992-01-17,3.055556058883667 +LRCX,1992-01-20,3.0833330154418945 +LRCX,1992-01-21,3.027777910232544 +LRCX,1992-01-22,3.222222089767456 +LRCX,1992-01-23,3.194443941116333 +LRCX,1992-01-24,3.277777910232544 +LRCX,1992-01-27,3.3333330154418945 +LRCX,1992-01-28,3.3611109256744385 +LRCX,1992-01-29,3.3333330154418945 +LRCX,1992-01-30,3.3611109256744385 +LRCX,1992-01-31,3.305556058883667 +LRCX,1992-02-03,3.222222089767456 +LRCX,1992-02-04,3.194443941116333 +LRCX,1992-02-05,3.194443941116333 +LRCX,1992-02-06,3.1666669845581055 +LRCX,1992-02-07,3.0833330154418945 +LRCX,1992-02-10,3.055556058883667 +LRCX,1992-02-11,3.0833330154418945 +LRCX,1992-02-12,3.222222089767456 +LRCX,1992-02-13,3.1666669845581055 +LRCX,1992-02-14,3.194443941116333 +LRCX,1992-02-18,3.194443941116333 +LRCX,1992-02-19,3.1111109256744385 +LRCX,1992-02-20,3.1388890743255615 +LRCX,1992-02-21,3.194443941116333 +LRCX,1992-02-24,3.1388890743255615 +LRCX,1992-02-25,3.055556058883667 +LRCX,1992-02-26,3.1388890743255615 +LRCX,1992-02-27,3.0833330154418945 +LRCX,1992-02-28,3.055556058883667 +LRCX,1992-03-02,3.1666669845581055 +LRCX,1992-03-03,3.027777910232544 +LRCX,1992-03-04,3.027777910232544 +LRCX,1992-03-05,2.944443941116333 +LRCX,1992-03-06,2.944443941116333 +LRCX,1992-03-09,3.1111109256744385 +LRCX,1992-03-10,3.1388890743255615 +LRCX,1992-03-11,3.0833330154418945 +LRCX,1992-03-12,2.944443941116333 +LRCX,1992-03-13,2.944443941116333 +LRCX,1992-03-16,2.75 +LRCX,1992-03-17,2.944443941116333 +LRCX,1992-03-18,3.027777910232544 +LRCX,1992-03-19,3.055556058883667 +LRCX,1992-03-20,3.027777910232544 +LRCX,1992-03-23,3.0 +LRCX,1992-03-24,3.0 +LRCX,1992-03-25,2.9166669845581055 +LRCX,1992-03-26,2.8611109256744385 +LRCX,1992-03-27,2.6111109256744385 +LRCX,1992-03-30,2.6666669845581055 +LRCX,1992-03-31,2.8611109256744385 +LRCX,1992-04-01,2.8333330154418945 +LRCX,1992-04-02,2.8333330154418945 +LRCX,1992-04-03,2.75 +LRCX,1992-04-06,2.777777910232544 +LRCX,1992-04-07,2.6666669845581055 +LRCX,1992-04-08,2.4166669845581055 +LRCX,1992-04-09,2.6388890743255615 +LRCX,1992-04-10,2.6666669845581055 +LRCX,1992-04-13,2.6388890743255615 +LRCX,1992-04-14,2.5833330154418945 +LRCX,1992-04-15,2.472222089767456 +LRCX,1992-04-16,2.5833330154418945 +LRCX,1992-04-20,2.805556058883667 +LRCX,1992-04-21,2.777777910232544 +LRCX,1992-04-22,2.75 +LRCX,1992-04-23,2.694443941116333 +LRCX,1992-04-24,2.6111109256744385 +LRCX,1992-04-27,2.5 +LRCX,1992-04-28,2.444443941116333 +LRCX,1992-04-29,2.4166669845581055 +LRCX,1992-04-30,2.444443941116333 +LRCX,1992-05-01,2.527777910232544 +LRCX,1992-05-04,2.6111109256744385 +LRCX,1992-05-05,2.527777910232544 +LRCX,1992-05-06,2.527777910232544 +LRCX,1992-05-07,2.472222089767456 +LRCX,1992-05-08,2.5833330154418945 +LRCX,1992-05-11,2.555556058883667 +LRCX,1992-05-12,2.555556058883667 +LRCX,1992-05-13,2.6111109256744385 +LRCX,1992-05-14,2.5833330154418945 +LRCX,1992-05-15,2.5833330154418945 +LRCX,1992-05-18,2.555556058883667 +LRCX,1992-05-19,2.6388890743255615 +LRCX,1992-05-20,2.6111109256744385 +LRCX,1992-05-21,2.6666669845581055 +LRCX,1992-05-22,2.6388890743255615 +LRCX,1992-05-26,2.555556058883667 +LRCX,1992-05-27,2.5833330154418945 +LRCX,1992-05-28,2.6111109256744385 +LRCX,1992-05-29,2.555556058883667 +LRCX,1992-06-01,2.5833330154418945 +LRCX,1992-06-02,2.722222089767456 +LRCX,1992-06-03,2.8611109256744385 +LRCX,1992-06-04,2.8888890743255615 +LRCX,1992-06-05,3.027777910232544 +LRCX,1992-06-08,3.0 +LRCX,1992-06-09,3.055556058883667 +LRCX,1992-06-10,3.0 +LRCX,1992-06-11,2.972222089767456 +LRCX,1992-06-12,3.0 +LRCX,1992-06-15,2.944443941116333 +LRCX,1992-06-16,2.8333330154418945 +LRCX,1992-06-17,2.6666669845581055 +LRCX,1992-06-18,2.722222089767456 +LRCX,1992-06-19,2.5833330154418945 +LRCX,1992-06-22,2.555556058883667 +LRCX,1992-06-23,2.555556058883667 +LRCX,1992-06-24,2.694443941116333 +LRCX,1992-06-25,2.6111109256744385 +LRCX,1992-06-26,2.6111109256744385 +LRCX,1992-06-29,2.6388890743255615 +LRCX,1992-06-30,2.6388890743255615 +LRCX,1992-07-01,2.694443941116333 +LRCX,1992-07-02,2.5833330154418945 +LRCX,1992-07-06,2.6388890743255615 +LRCX,1992-07-07,2.527777910232544 +LRCX,1992-07-08,2.527777910232544 +LRCX,1992-07-09,2.5 +LRCX,1992-07-10,2.777777910232544 +LRCX,1992-07-13,2.9166669845581055 +LRCX,1992-07-14,2.944443941116333 +LRCX,1992-07-15,2.9166669845581055 +LRCX,1992-07-16,2.9166669845581055 +LRCX,1992-07-17,2.8333330154418945 +LRCX,1992-07-20,2.805556058883667 +LRCX,1992-07-21,2.805556058883667 +LRCX,1992-07-22,2.6666669845581055 +LRCX,1992-07-23,2.6388890743255615 +LRCX,1992-07-24,2.555556058883667 +LRCX,1992-07-27,2.6666669845581055 +LRCX,1992-07-28,2.6666669845581055 +LRCX,1992-07-29,2.6388890743255615 +LRCX,1992-07-30,2.6666669845581055 +LRCX,1992-07-31,2.722222089767456 +LRCX,1992-08-03,2.6666669845581055 +LRCX,1992-08-04,2.75 +LRCX,1992-08-05,2.777777910232544 +LRCX,1992-08-06,2.777777910232544 +LRCX,1992-08-07,2.8333330154418945 +LRCX,1992-08-10,2.75 +LRCX,1992-08-11,2.8611109256744385 +LRCX,1992-08-12,2.9166669845581055 +LRCX,1992-08-13,2.8611109256744385 +LRCX,1992-08-14,2.8333330154418945 +LRCX,1992-08-17,2.8611109256744385 +LRCX,1992-08-18,2.8888890743255615 +LRCX,1992-08-19,3.0 +LRCX,1992-08-20,3.0833330154418945 +LRCX,1992-08-21,2.9166669845581055 +LRCX,1992-08-24,2.75 +LRCX,1992-08-25,2.8611109256744385 +LRCX,1992-08-26,2.8611109256744385 +LRCX,1992-08-27,3.027777910232544 +LRCX,1992-08-28,3.027777910232544 +LRCX,1992-08-31,3.0 +LRCX,1992-09-01,3.055556058883667 +LRCX,1992-09-02,3.277777910232544 +LRCX,1992-09-03,3.194443941116333 +LRCX,1992-09-04,3.1388890743255615 +LRCX,1992-09-08,3.1388890743255615 +LRCX,1992-09-09,2.944443941116333 +LRCX,1992-09-10,3.055556058883667 +LRCX,1992-09-11,3.055556058883667 +LRCX,1992-09-14,3.222222089767456 +LRCX,1992-09-15,3.1666669845581055 +LRCX,1992-09-16,3.222222089767456 +LRCX,1992-09-17,3.277777910232544 +LRCX,1992-09-18,3.277777910232544 +LRCX,1992-09-21,3.4166669845581055 +LRCX,1992-09-22,3.3333330154418945 +LRCX,1992-09-23,3.3888890743255615 +LRCX,1992-09-24,3.555556058883667 +LRCX,1992-09-25,3.4166669845581055 +LRCX,1992-09-28,3.527777910232544 +LRCX,1992-09-29,3.6111109256744385 +LRCX,1992-09-30,3.694443941116333 +LRCX,1992-10-01,3.6666669845581055 +LRCX,1992-10-02,3.527777910232544 +LRCX,1992-10-05,3.472222089767456 +LRCX,1992-10-06,3.6111109256744385 +LRCX,1992-10-07,3.527777910232544 +LRCX,1992-10-08,3.5833330154418945 +LRCX,1992-10-09,3.555556058883667 +LRCX,1992-10-12,3.6666669845581055 +LRCX,1992-10-13,3.6666669845581055 +LRCX,1992-10-14,3.6111109256744385 +LRCX,1992-10-15,3.75 +LRCX,1992-10-16,3.805556058883667 +LRCX,1992-10-19,3.9166669845581055 +LRCX,1992-10-20,3.805556058883667 +LRCX,1992-10-21,3.75 +LRCX,1992-10-22,3.75 +LRCX,1992-10-23,3.6388890743255615 +LRCX,1992-10-26,3.722222089767456 +LRCX,1992-10-27,3.694443941116333 +LRCX,1992-10-28,3.8888890743255615 +LRCX,1992-10-29,3.8611109256744385 +LRCX,1992-10-30,3.75 +LRCX,1992-11-02,3.8333330154418945 +LRCX,1992-11-03,3.75 +LRCX,1992-11-04,3.777777910232544 +LRCX,1992-11-05,3.8333330154418945 +LRCX,1992-11-06,4.027778148651123 +LRCX,1992-11-09,3.944443941116333 +LRCX,1992-11-10,3.8888890743255615 +LRCX,1992-11-11,3.8333330154418945 +LRCX,1992-11-12,4.0833330154418945 +LRCX,1992-11-13,4.138888835906982 +LRCX,1992-11-16,4.25 +LRCX,1992-11-17,4.138888835906982 +LRCX,1992-11-18,4.194444179534912 +LRCX,1992-11-19,4.305555820465088 +LRCX,1992-11-20,4.194444179534912 +LRCX,1992-11-23,4.1666669845581055 +LRCX,1992-11-24,4.3333330154418945 +LRCX,1992-11-25,4.444444179534912 +LRCX,1992-11-27,4.5833330154418945 +LRCX,1992-11-30,4.638888835906982 +LRCX,1992-12-01,4.5 +LRCX,1992-12-02,4.5833330154418945 +LRCX,1992-12-03,4.5 +LRCX,1992-12-04,4.5833330154418945 +LRCX,1992-12-07,4.5833330154418945 +LRCX,1992-12-08,4.555555820465088 +LRCX,1992-12-09,4.472221851348877 +LRCX,1992-12-10,4.4166669845581055 +LRCX,1992-12-11,4.222221851348877 +LRCX,1992-12-14,4.25 +LRCX,1992-12-15,4.138888835906982 +LRCX,1992-12-16,4.3333330154418945 +LRCX,1992-12-17,4.388888835906982 +LRCX,1992-12-18,4.305555820465088 +LRCX,1992-12-21,4.277778148651123 +LRCX,1992-12-22,4.277778148651123 +LRCX,1992-12-23,4.722221851348877 +LRCX,1992-12-24,4.6666669845581055 +LRCX,1992-12-28,4.472221851348877 +LRCX,1992-12-29,4.611111164093018 +LRCX,1992-12-30,4.5833330154418945 +LRCX,1992-12-31,4.638888835906982 +LRCX,1993-01-04,4.527778148651123 +LRCX,1993-01-05,4.4166669845581055 +LRCX,1993-01-06,4.5 +LRCX,1993-01-07,4.777778148651123 +LRCX,1993-01-08,4.527778148651123 +LRCX,1993-01-11,4.527778148651123 +LRCX,1993-01-12,4.527778148651123 +LRCX,1993-01-13,4.527778148651123 +LRCX,1993-01-14,5.0833330154418945 +LRCX,1993-01-15,5.0833330154418945 +LRCX,1993-01-18,5.222221851348877 +LRCX,1993-01-19,5.3333330154418945 +LRCX,1993-01-20,5.3333330154418945 +LRCX,1993-01-21,5.444444179534912 +LRCX,1993-01-22,5.444444179534912 +LRCX,1993-01-25,5.444444179534912 +LRCX,1993-01-26,5.555555820465088 +LRCX,1993-01-27,5.222221851348877 +LRCX,1993-01-28,5.305555820465088 +LRCX,1993-01-29,5.5 +LRCX,1993-02-01,5.972221851348877 +LRCX,1993-02-02,6.0 +LRCX,1993-02-03,6.0 +LRCX,1993-02-04,5.75 +LRCX,1993-02-05,5.8333330154418945 +LRCX,1993-02-08,5.777778148651123 +LRCX,1993-02-09,5.5833330154418945 +LRCX,1993-02-10,5.6666669845581055 +LRCX,1993-02-11,5.805555820465088 +LRCX,1993-02-12,5.805555820465088 +LRCX,1993-02-16,5.611111164093018 +LRCX,1993-02-17,5.111111164093018 +LRCX,1993-02-18,5.305555820465088 +LRCX,1993-02-19,5.305555820465088 +LRCX,1993-02-22,5.388888835906982 +LRCX,1993-02-23,5.388888835906982 +LRCX,1993-02-24,5.694444179534912 +LRCX,1993-02-25,5.694444179534912 +LRCX,1993-02-26,5.9166669845581055 +LRCX,1993-03-01,5.944444179534912 +LRCX,1993-03-02,5.9166669845581055 +LRCX,1993-03-03,6.277778148651123 +LRCX,1993-03-04,6.194444179534912 +LRCX,1993-03-05,6.361111164093018 +LRCX,1993-03-08,6.5833330154418945 +LRCX,1993-03-09,6.555555820465088 +LRCX,1993-03-10,6.4166669845581055 +LRCX,1993-03-11,6.527778148651123 +LRCX,1993-03-12,6.5 +LRCX,1993-03-15,6.611111164093018 +LRCX,1993-03-16,6.361111164093018 +LRCX,1993-03-17,6.222221851348877 +LRCX,1993-03-18,6.3333330154418945 +LRCX,1993-03-19,6.361111164093018 +LRCX,1993-03-22,6.444444179534912 +LRCX,1993-03-23,6.305555820465088 +LRCX,1993-03-24,6.388888835906982 +LRCX,1993-03-25,6.527778148651123 +LRCX,1993-03-26,6.6666669845581055 +LRCX,1993-03-29,6.75 +LRCX,1993-03-30,6.6666669845581055 +LRCX,1993-03-31,6.694444179534912 +LRCX,1993-04-01,6.8333330154418945 +LRCX,1993-04-02,6.361111164093018 +LRCX,1993-04-05,6.111111164093018 +LRCX,1993-04-06,6.111111164093018 +LRCX,1993-04-07,6.0 +LRCX,1993-04-08,5.972221851348877 +LRCX,1993-04-12,6.222221851348877 +LRCX,1993-04-13,6.194444179534912 +LRCX,1993-04-14,6.305555820465088 +LRCX,1993-04-15,6.5 +LRCX,1993-04-16,6.472221851348877 +LRCX,1993-04-19,6.222221851348877 +LRCX,1993-04-20,6.3333330154418945 +LRCX,1993-04-21,6.5833330154418945 +LRCX,1993-04-22,6.888888835906982 +LRCX,1993-04-23,6.805555820465088 +LRCX,1993-04-26,6.527778148651123 +LRCX,1993-04-27,6.527778148651123 +LRCX,1993-04-28,6.5 +LRCX,1993-04-29,6.722221851348877 +LRCX,1993-04-30,6.6666669845581055 +LRCX,1993-05-03,6.6666669845581055 +LRCX,1993-05-04,6.5833330154418945 +LRCX,1993-05-05,6.861111164093018 +LRCX,1993-05-06,7.027778148651123 +LRCX,1993-05-07,7.25 +LRCX,1993-05-10,7.305555820465088 +LRCX,1993-05-11,7.638888835906982 +LRCX,1993-05-12,7.694444179534912 +LRCX,1993-05-13,7.527778148651123 +LRCX,1993-05-14,7.694444179534912 +LRCX,1993-05-17,7.805555820465088 +LRCX,1993-05-18,8.0 +LRCX,1993-05-19,8.5 +LRCX,1993-05-20,8.75 +LRCX,1993-05-21,8.555556297302246 +LRCX,1993-05-24,8.472222328186035 +LRCX,1993-05-25,8.38888931274414 +LRCX,1993-05-26,8.277777671813965 +LRCX,1993-05-27,8.305556297302246 +LRCX,1993-05-28,8.222222328186035 +LRCX,1993-06-01,8.555556297302246 +LRCX,1993-06-02,8.444443702697754 +LRCX,1993-06-03,8.277777671813965 +LRCX,1993-06-04,7.972221851348877 +LRCX,1993-06-07,7.972221851348877 +LRCX,1993-06-08,8.083333015441895 +LRCX,1993-06-09,8.25 +LRCX,1993-06-10,8.11111068725586 +LRCX,1993-06-11,8.083333015441895 +LRCX,1993-06-14,7.944444179534912 +LRCX,1993-06-15,8.305556297302246 +LRCX,1993-06-16,8.166666984558105 +LRCX,1993-06-17,8.222222328186035 +LRCX,1993-06-18,8.194443702697754 +LRCX,1993-06-21,8.055556297302246 +LRCX,1993-06-22,7.694444179534912 +LRCX,1993-06-23,7.888888835906982 +LRCX,1993-06-24,8.222222328186035 +LRCX,1993-06-25,8.555556297302246 +LRCX,1993-06-28,8.694443702697754 +LRCX,1993-06-29,8.722222328186035 +LRCX,1993-06-30,8.805556297302246 +LRCX,1993-07-01,8.88888931274414 +LRCX,1993-07-02,8.88888931274414 +LRCX,1993-07-06,9.194443702697754 +LRCX,1993-07-07,8.916666984558105 +LRCX,1993-07-08,8.222222328186035 +LRCX,1993-07-09,8.194443702697754 +LRCX,1993-07-12,8.083333015441895 +LRCX,1993-07-13,8.083333015441895 +LRCX,1993-07-14,8.583333015441895 +LRCX,1993-07-15,8.61111068725586 +LRCX,1993-07-16,8.305556297302246 +LRCX,1993-07-19,8.194443702697754 +LRCX,1993-07-20,8.38888931274414 +LRCX,1993-07-21,8.333333015441895 +LRCX,1993-07-22,8.416666984558105 +LRCX,1993-07-23,8.5 +LRCX,1993-07-26,8.694443702697754 +LRCX,1993-07-27,8.527777671813965 +LRCX,1993-07-28,8.777777671813965 +LRCX,1993-07-29,9.0 +LRCX,1993-07-30,9.277777671813965 +LRCX,1993-08-02,9.61111068725586 +LRCX,1993-08-03,9.666666984558105 +LRCX,1993-08-04,9.777777671813965 +LRCX,1993-08-05,9.777777671813965 +LRCX,1993-08-06,9.86111068725586 +LRCX,1993-08-09,10.0 +LRCX,1993-08-10,10.472222328186035 +LRCX,1993-08-11,10.222222328186035 +LRCX,1993-08-12,9.86111068725586 +LRCX,1993-08-13,10.305556297302246 +LRCX,1993-08-16,10.222222328186035 +LRCX,1993-08-17,10.305556297302246 +LRCX,1993-08-18,10.666666984558105 +LRCX,1993-08-19,10.555556297302246 +LRCX,1993-08-20,10.13888931274414 +LRCX,1993-08-23,10.416666984558105 +LRCX,1993-08-24,10.5 +LRCX,1993-08-25,10.5 +LRCX,1993-08-26,10.166666984558105 +LRCX,1993-08-27,10.25 +LRCX,1993-08-30,10.583333015441895 +LRCX,1993-08-31,10.472222328186035 +LRCX,1993-09-01,10.5 +LRCX,1993-09-02,10.722222328186035 +LRCX,1993-09-03,10.972222328186035 +LRCX,1993-09-07,10.88888931274414 +LRCX,1993-09-08,10.61111068725586 +LRCX,1993-09-09,10.972222328186035 +LRCX,1993-09-10,11.38888931274414 +LRCX,1993-09-13,11.63888931274414 +LRCX,1993-09-14,11.472222328186035 +LRCX,1993-09-15,11.88888931274414 +LRCX,1993-09-16,11.416666984558105 +LRCX,1993-09-17,10.916666984558105 +LRCX,1993-09-20,10.958333015441895 +LRCX,1993-09-21,11.041666984558105 +LRCX,1993-09-22,11.5 +LRCX,1993-09-23,11.5 +LRCX,1993-09-24,11.791666984558105 +LRCX,1993-09-27,12.0 +LRCX,1993-09-28,11.833333015441895 +LRCX,1993-09-29,11.75 +LRCX,1993-09-30,11.333333015441895 +LRCX,1993-10-01,10.625 +LRCX,1993-10-04,10.916666984558105 +LRCX,1993-10-05,9.916666984558105 +LRCX,1993-10-06,9.333333015441895 +LRCX,1993-10-07,9.5 +LRCX,1993-10-08,10.083333015441895 +LRCX,1993-10-11,10.25 +LRCX,1993-10-12,10.541666984558105 +LRCX,1993-10-13,9.833333015441895 +LRCX,1993-10-14,9.875 +LRCX,1993-10-15,10.166666984558105 +LRCX,1993-10-18,9.666666984558105 +LRCX,1993-10-19,9.166666984558105 +LRCX,1993-10-20,9.083333015441895 +LRCX,1993-10-21,8.791666984558105 +LRCX,1993-10-22,8.916666984558105 +LRCX,1993-10-25,8.666666984558105 +LRCX,1993-10-26,8.5 +LRCX,1993-10-27,9.0 +LRCX,1993-10-28,8.5 +LRCX,1993-10-29,8.833333015441895 +LRCX,1993-11-01,10.083333015441895 +LRCX,1993-11-02,10.583333015441895 +LRCX,1993-11-03,9.75 +LRCX,1993-11-04,9.083333015441895 +LRCX,1993-11-05,9.083333015441895 +LRCX,1993-11-08,9.583333015441895 +LRCX,1993-11-09,10.083333015441895 +LRCX,1993-11-10,10.833333015441895 +LRCX,1993-11-11,11.166666984558105 +LRCX,1993-11-12,10.666666984558105 +LRCX,1993-11-15,10.333333015441895 +LRCX,1993-11-16,10.0 +LRCX,1993-11-17,9.666666984558105 +LRCX,1993-11-18,9.625 +LRCX,1993-11-19,9.666666984558105 +LRCX,1993-11-22,9.5 +LRCX,1993-11-23,9.75 +LRCX,1993-11-24,9.833333015441895 +LRCX,1993-11-26,10.041666984558105 +LRCX,1993-11-29,10.0 +LRCX,1993-11-30,10.0 +LRCX,1993-12-01,10.333333015441895 +LRCX,1993-12-02,10.416666984558105 +LRCX,1993-12-03,10.416666984558105 +LRCX,1993-12-06,9.916666984558105 +LRCX,1993-12-07,10.041666984558105 +LRCX,1993-12-08,9.75 +LRCX,1993-12-09,9.625 +LRCX,1993-12-10,9.583333015441895 +LRCX,1993-12-13,9.25 +LRCX,1993-12-14,9.291666984558105 +LRCX,1993-12-15,9.25 +LRCX,1993-12-16,9.666666984558105 +LRCX,1993-12-17,9.75 +LRCX,1993-12-20,9.416666984558105 +LRCX,1993-12-21,9.583333015441895 +LRCX,1993-12-22,9.75 +LRCX,1993-12-23,9.916666984558105 +LRCX,1993-12-27,9.916666984558105 +LRCX,1993-12-28,10.166666984558105 +LRCX,1993-12-29,10.25 +LRCX,1993-12-30,10.458333015441895 +LRCX,1993-12-31,10.833333015441895 +LRCX,1994-01-03,10.833333015441895 +LRCX,1994-01-04,10.333333015441895 +LRCX,1994-01-05,10.708333015441895 +LRCX,1994-01-06,10.375 +LRCX,1994-01-07,10.375 +LRCX,1994-01-10,10.75 +LRCX,1994-01-11,11.583333015441895 +LRCX,1994-01-12,11.666666984558105 +LRCX,1994-01-13,11.75 +LRCX,1994-01-14,12.25 +LRCX,1994-01-17,12.166666984558105 +LRCX,1994-01-18,11.25 +LRCX,1994-01-19,11.083333015441895 +LRCX,1994-01-20,11.0 +LRCX,1994-01-21,10.75 +LRCX,1994-01-24,10.5 +LRCX,1994-01-25,10.833333015441895 +LRCX,1994-01-26,11.416666984558105 +LRCX,1994-01-27,11.333333015441895 +LRCX,1994-01-28,11.791666984558105 +LRCX,1994-01-31,11.916666984558105 +LRCX,1994-02-01,11.625 +LRCX,1994-02-02,11.416666984558105 +LRCX,1994-02-03,11.125 +LRCX,1994-02-04,10.25 +LRCX,1994-02-07,10.666666984558105 +LRCX,1994-02-08,11.083333015441895 +LRCX,1994-02-09,11.0 +LRCX,1994-02-10,10.583333015441895 +LRCX,1994-02-11,10.541666984558105 +LRCX,1994-02-14,10.75 +LRCX,1994-02-15,10.916666984558105 +LRCX,1994-02-16,11.916666984558105 +LRCX,1994-02-17,11.916666984558105 +LRCX,1994-02-18,11.958333015441895 +LRCX,1994-02-22,12.458333015441895 +LRCX,1994-02-23,12.333333015441895 +LRCX,1994-02-24,12.0 +LRCX,1994-02-25,11.958333015441895 +LRCX,1994-02-28,12.0 +LRCX,1994-03-01,12.0 +LRCX,1994-03-02,12.083333015441895 +LRCX,1994-03-03,12.416666984558105 +LRCX,1994-03-04,12.583333015441895 +LRCX,1994-03-07,13.125 +LRCX,1994-03-08,12.833333015441895 +LRCX,1994-03-09,12.375 +LRCX,1994-03-10,12.375 +LRCX,1994-03-11,12.333333015441895 +LRCX,1994-03-14,12.083333015441895 +LRCX,1994-03-15,12.25 +LRCX,1994-03-16,12.083333015441895 +LRCX,1994-03-17,12.583333015441895 +LRCX,1994-03-18,12.75 +LRCX,1994-03-21,12.666666984558105 +LRCX,1994-03-22,12.625 +LRCX,1994-03-23,12.5 +LRCX,1994-03-24,11.416666984558105 +LRCX,1994-03-25,11.166666984558105 +LRCX,1994-03-28,10.416666984558105 +LRCX,1994-03-29,9.75 +LRCX,1994-03-30,9.75 +LRCX,1994-03-31,10.333333015441895 +LRCX,1994-04-04,10.083333015441895 +LRCX,1994-04-05,10.75 +LRCX,1994-04-06,10.833333015441895 +LRCX,1994-04-07,11.25 +LRCX,1994-04-08,11.375 +LRCX,1994-04-11,10.916666984558105 +LRCX,1994-04-12,9.666666984558105 +LRCX,1994-04-13,8.75 +LRCX,1994-04-14,8.708333015441895 +LRCX,1994-04-15,8.833333015441895 +LRCX,1994-04-18,8.354166984558105 +LRCX,1994-04-19,8.041666984558105 +LRCX,1994-04-20,8.166666984558105 +LRCX,1994-04-21,9.583333015441895 +LRCX,1994-04-22,9.583333015441895 +LRCX,1994-04-25,10.0 +LRCX,1994-04-26,10.166666984558105 +LRCX,1994-04-28,10.458333015441895 +LRCX,1994-04-29,10.083333015441895 +LRCX,1994-05-02,10.291666984558105 +LRCX,1994-05-03,10.083333015441895 +LRCX,1994-05-04,9.666666984558105 +LRCX,1994-05-05,10.083333015441895 +LRCX,1994-05-06,9.916666984558105 +LRCX,1994-05-09,10.25 +LRCX,1994-05-10,10.125 +LRCX,1994-05-11,10.0 +LRCX,1994-05-12,10.083333015441895 +LRCX,1994-05-13,9.75 +LRCX,1994-05-16,9.375 +LRCX,1994-05-17,9.416666984558105 +LRCX,1994-05-18,9.916666984558105 +LRCX,1994-05-19,10.0 +LRCX,1994-05-20,9.583333015441895 +LRCX,1994-05-23,9.666666984558105 +LRCX,1994-05-24,9.625 +LRCX,1994-05-25,9.583333015441895 +LRCX,1994-05-26,8.958333015441895 +LRCX,1994-05-27,9.333333015441895 +LRCX,1994-05-31,9.583333015441895 +LRCX,1994-06-01,10.041666984558105 +LRCX,1994-06-02,10.416666984558105 +LRCX,1994-06-03,10.25 +LRCX,1994-06-06,10.333333015441895 +LRCX,1994-06-07,10.0 +LRCX,1994-06-08,9.25 +LRCX,1994-06-09,9.0 +LRCX,1994-06-10,9.166666984558105 +LRCX,1994-06-13,8.833333015441895 +LRCX,1994-06-14,9.208333015441895 +LRCX,1994-06-15,9.166666984558105 +LRCX,1994-06-16,9.166666984558105 +LRCX,1994-06-17,9.0 +LRCX,1994-06-20,8.416666984558105 +LRCX,1994-06-21,9.0 +LRCX,1994-06-22,9.166666984558105 +LRCX,1994-06-23,8.666666984558105 +LRCX,1994-06-24,8.958333015441895 +LRCX,1994-06-27,9.041666984558105 +LRCX,1994-06-28,9.083333015441895 +LRCX,1994-06-29,9.333333015441895 +LRCX,1994-06-30,9.333333015441895 +LRCX,1994-07-01,9.25 +LRCX,1994-07-05,9.416666984558105 +LRCX,1994-07-06,9.208333015441895 +LRCX,1994-07-07,9.625 +LRCX,1994-07-08,9.833333015441895 +LRCX,1994-07-11,9.916666984558105 +LRCX,1994-07-12,9.916666984558105 +LRCX,1994-07-13,10.083333015441895 +LRCX,1994-07-14,10.333333015441895 +LRCX,1994-07-15,10.0 +LRCX,1994-07-18,9.854166984558105 +LRCX,1994-07-19,9.5 +LRCX,1994-07-20,9.0 +LRCX,1994-07-21,8.958333015441895 +LRCX,1994-07-22,9.0 +LRCX,1994-07-25,8.666666984558105 +LRCX,1994-07-26,8.791666984558105 +LRCX,1994-07-27,8.833333015441895 +LRCX,1994-07-28,8.916666984558105 +LRCX,1994-07-29,9.416666984558105 +LRCX,1994-08-01,9.791666984558105 +LRCX,1994-08-02,9.916666984558105 +LRCX,1994-08-03,10.333333015441895 +LRCX,1994-08-04,9.916666984558105 +LRCX,1994-08-05,10.166666984558105 +LRCX,1994-08-08,10.333333015441895 +LRCX,1994-08-09,11.083333015441895 +LRCX,1994-08-10,12.041666984558105 +LRCX,1994-08-11,11.625 +LRCX,1994-08-12,11.875 +LRCX,1994-08-15,12.208333015441895 +LRCX,1994-08-16,12.833333015441895 +LRCX,1994-08-17,12.666666984558105 +LRCX,1994-08-18,12.333333015441895 +LRCX,1994-08-19,12.3125 +LRCX,1994-08-22,12.583333015441895 +LRCX,1994-08-23,12.375 +LRCX,1994-08-24,12.395833015441895 +LRCX,1994-08-25,12.625 +LRCX,1994-08-26,12.541666984558105 +LRCX,1994-08-29,12.541666984558105 +LRCX,1994-08-30,12.666666984558105 +LRCX,1994-08-31,11.833333015441895 +LRCX,1994-09-01,11.416666984558105 +LRCX,1994-09-02,11.541666984558105 +LRCX,1994-09-06,11.5 +LRCX,1994-09-07,12.0 +LRCX,1994-09-08,12.0 +LRCX,1994-09-09,12.25 +LRCX,1994-09-12,12.708333015441895 +LRCX,1994-09-13,13.3125 +LRCX,1994-09-14,13.166666984558105 +LRCX,1994-09-15,13.5 +LRCX,1994-09-16,13.5 +LRCX,1994-09-19,13.333333015441895 +LRCX,1994-09-20,12.958333015441895 +LRCX,1994-09-21,13.166666984558105 +LRCX,1994-09-22,12.958333015441895 +LRCX,1994-09-23,13.125 +LRCX,1994-09-26,12.791666984558105 +LRCX,1994-09-27,12.791666984558105 +LRCX,1994-09-28,13.125 +LRCX,1994-09-29,13.25 +LRCX,1994-09-30,13.416666984558105 +LRCX,1994-10-03,13.166666984558105 +LRCX,1994-10-04,12.375 +LRCX,1994-10-05,12.166666984558105 +LRCX,1994-10-06,12.041666984558105 +LRCX,1994-10-07,12.666666984558105 +LRCX,1994-10-10,13.1875 +LRCX,1994-10-11,13.75 +LRCX,1994-10-12,13.375 +LRCX,1994-10-13,12.916666984558105 +LRCX,1994-10-14,12.833333015441895 +LRCX,1994-10-17,13.416666984558105 +LRCX,1994-10-18,13.958333015441895 +LRCX,1994-10-19,14.333333015441895 +LRCX,1994-10-20,14.25 +LRCX,1994-10-21,14.25 +LRCX,1994-10-24,14.0 +LRCX,1994-10-25,14.041666984558105 +LRCX,1994-10-26,14.958333015441895 +LRCX,1994-10-27,15.083333015441895 +LRCX,1994-10-28,15.5 +LRCX,1994-10-31,15.0 +LRCX,1994-11-01,14.916666984558105 +LRCX,1994-11-02,15.041666984558105 +LRCX,1994-11-03,14.75 +LRCX,1994-11-04,14.416666984558105 +LRCX,1994-11-07,13.833333015441895 +LRCX,1994-11-08,14.125 +LRCX,1994-11-09,14.25 +LRCX,1994-11-10,13.833333015441895 +LRCX,1994-11-11,13.5 +LRCX,1994-11-14,14.208333015441895 +LRCX,1994-11-15,14.291666984558105 +LRCX,1994-11-16,14.375 +LRCX,1994-11-17,14.333333015441895 +LRCX,1994-11-18,14.291666984558105 +LRCX,1994-11-21,13.833333015441895 +LRCX,1994-11-22,13.625 +LRCX,1994-11-23,13.125 +LRCX,1994-11-25,13.541666984558105 +LRCX,1994-11-28,13.916666984558105 +LRCX,1994-11-29,14.5 +LRCX,1994-11-30,14.083333015441895 +LRCX,1994-12-01,13.5 +LRCX,1994-12-02,13.0 +LRCX,1994-12-05,12.666666984558105 +LRCX,1994-12-06,12.666666984558105 +LRCX,1994-12-07,12.541666984558105 +LRCX,1994-12-08,11.958333015441895 +LRCX,1994-12-09,12.458333015441895 +LRCX,1994-12-12,13.0 +LRCX,1994-12-13,13.125 +LRCX,1994-12-14,13.416666984558105 +LRCX,1994-12-15,13.583333015441895 +LRCX,1994-12-16,13.083333015441895 +LRCX,1994-12-19,13.0 +LRCX,1994-12-20,12.916666984558105 +LRCX,1994-12-21,12.333333015441895 +LRCX,1994-12-22,12.083333015441895 +LRCX,1994-12-23,12.416666984558105 +LRCX,1994-12-27,12.833333015441895 +LRCX,1994-12-28,12.833333015441895 +LRCX,1994-12-29,12.833333015441895 +LRCX,1994-12-30,12.416666984558105 +LRCX,1995-01-03,12.166666984558105 +LRCX,1995-01-04,12.333333015441895 +LRCX,1995-01-05,11.916666984558105 +LRCX,1995-01-06,11.833333015441895 +LRCX,1995-01-09,11.958333015441895 +LRCX,1995-01-10,12.8125 +LRCX,1995-01-11,13.0 +LRCX,1995-01-12,13.041666984558105 +LRCX,1995-01-13,14.083333015441895 +LRCX,1995-01-16,14.666666984558105 +LRCX,1995-01-17,14.541666984558105 +LRCX,1995-01-18,14.416666984558105 +LRCX,1995-01-19,13.708333015441895 +LRCX,1995-01-20,13.583333015441895 +LRCX,1995-01-23,13.708333015441895 +LRCX,1995-01-24,14.083333015441895 +LRCX,1995-01-25,13.541666984558105 +LRCX,1995-01-26,12.833333015441895 +LRCX,1995-01-27,13.083333015441895 +LRCX,1995-01-30,12.125 +LRCX,1995-01-31,12.5 +LRCX,1995-02-01,12.916666984558105 +LRCX,1995-02-02,13.166666984558105 +LRCX,1995-02-03,13.583333015441895 +LRCX,1995-02-06,13.958333015441895 +LRCX,1995-02-07,13.916666984558105 +LRCX,1995-02-08,14.166666984558105 +LRCX,1995-02-09,14.208333015441895 +LRCX,1995-02-10,14.333333015441895 +LRCX,1995-02-13,14.375 +LRCX,1995-02-14,14.75 +LRCX,1995-02-15,14.833333015441895 +LRCX,1995-02-16,14.333333015441895 +LRCX,1995-02-17,13.5 +LRCX,1995-02-21,13.083333015441895 +LRCX,1995-02-22,13.5 +LRCX,1995-02-23,13.541666984558105 +LRCX,1995-02-24,13.25 +LRCX,1995-02-27,12.666666984558105 +LRCX,1995-02-28,13.333333015441895 +LRCX,1995-03-01,12.833333015441895 +LRCX,1995-03-02,13.0 +LRCX,1995-03-03,13.333333015441895 +LRCX,1995-03-06,14.083333015441895 +LRCX,1995-03-07,13.916666984558105 +LRCX,1995-03-08,13.75 +LRCX,1995-03-09,13.666666984558105 +LRCX,1995-03-10,13.833333015441895 +LRCX,1995-03-13,14.0 +LRCX,1995-03-14,13.875 +LRCX,1995-03-15,13.916666984558105 +LRCX,1995-03-16,13.25 +LRCX,1995-03-17,13.416666984558105 +LRCX,1995-03-20,13.666666984558105 +LRCX,1995-03-21,14.666666984558105 +LRCX,1995-03-22,15.125 +LRCX,1995-03-23,15.833333015441895 +LRCX,1995-03-24,16.0 +LRCX,1995-03-27,16.875 +LRCX,1995-03-28,16.25 +LRCX,1995-03-29,15.75 +LRCX,1995-03-30,15.25 +LRCX,1995-03-31,14.916666984558105 +LRCX,1995-04-03,15.0 +LRCX,1995-04-04,14.416666984558105 +LRCX,1995-04-05,14.833333015441895 +LRCX,1995-04-06,14.416666984558105 +LRCX,1995-04-07,15.25 +LRCX,1995-04-10,15.75 +LRCX,1995-04-11,15.666666984558105 +LRCX,1995-04-12,16.041667938232422 +LRCX,1995-04-13,16.125 +LRCX,1995-04-17,15.5 +LRCX,1995-04-18,15.416666984558105 +LRCX,1995-04-19,15.291666984558105 +LRCX,1995-04-20,15.333333015441895 +LRCX,1995-04-21,15.75 +LRCX,1995-04-24,16.041667938232422 +LRCX,1995-04-25,15.958333015441895 +LRCX,1995-04-26,16.333332061767578 +LRCX,1995-04-27,16.25 +LRCX,1995-04-28,16.833332061767578 +LRCX,1995-05-01,16.916667938232422 +LRCX,1995-05-02,16.625 +LRCX,1995-05-03,16.75 +LRCX,1995-05-04,16.958332061767578 +LRCX,1995-05-05,17.0 +LRCX,1995-05-08,17.583332061767578 +LRCX,1995-05-09,17.25 +LRCX,1995-05-10,16.9375 +LRCX,1995-05-11,17.166667938232422 +LRCX,1995-05-12,17.583332061767578 +LRCX,1995-05-15,17.708332061767578 +LRCX,1995-05-16,18.291667938232422 +LRCX,1995-05-17,19.458332061767578 +LRCX,1995-05-18,19.0 +LRCX,1995-05-19,18.875 +LRCX,1995-05-22,20.083332061767578 +LRCX,1995-05-23,19.875 +LRCX,1995-05-24,19.875 +LRCX,1995-05-25,19.583332061767578 +LRCX,1995-05-26,19.333332061767578 +LRCX,1995-05-30,18.75 +LRCX,1995-05-31,19.083332061767578 +LRCX,1995-06-01,19.333332061767578 +LRCX,1995-06-02,19.666667938232422 +LRCX,1995-06-05,20.0 +LRCX,1995-06-06,19.416667938232422 +LRCX,1995-06-07,19.791667938232422 +LRCX,1995-06-08,20.25 +LRCX,1995-06-09,20.583332061767578 +LRCX,1995-06-12,20.083332061767578 +LRCX,1995-06-13,20.333332061767578 +LRCX,1995-06-14,21.083332061767578 +LRCX,1995-06-15,21.916667938232422 +LRCX,1995-06-16,21.666667938232422 +LRCX,1995-06-19,22.333332061767578 +LRCX,1995-06-20,22.5 +LRCX,1995-06-21,22.416667938232422 +LRCX,1995-06-22,22.5 +LRCX,1995-06-23,22.25 +LRCX,1995-06-26,21.166667938232422 +LRCX,1995-06-27,21.333332061767578 +LRCX,1995-06-28,21.0 +LRCX,1995-06-29,21.666667938232422 +LRCX,1995-06-30,21.333332061767578 +LRCX,1995-07-03,21.166667938232422 +LRCX,1995-07-05,20.958332061767578 +LRCX,1995-07-06,22.25 +LRCX,1995-07-07,23.5 +LRCX,1995-07-10,23.541667938232422 +LRCX,1995-07-11,22.916667938232422 +LRCX,1995-07-12,23.916667938232422 +LRCX,1995-07-13,23.666667938232422 +LRCX,1995-07-14,23.375 +LRCX,1995-07-17,23.125 +LRCX,1995-07-18,22.958332061767578 +LRCX,1995-07-19,21.333332061767578 +LRCX,1995-07-20,21.333332061767578 +LRCX,1995-07-21,21.083332061767578 +LRCX,1995-07-24,22.083332061767578 +LRCX,1995-07-25,22.333332061767578 +LRCX,1995-07-26,23.083332061767578 +LRCX,1995-07-27,23.333332061767578 +LRCX,1995-07-28,23.0 +LRCX,1995-07-31,22.75 +LRCX,1995-08-01,22.166667938232422 +LRCX,1995-08-02,21.083332061767578 +LRCX,1995-08-03,21.583332061767578 +LRCX,1995-08-04,22.416667938232422 +LRCX,1995-08-07,22.166667938232422 +LRCX,1995-08-08,22.583332061767578 +LRCX,1995-08-09,22.625 +LRCX,1995-08-10,21.166667938232422 +LRCX,1995-08-11,21.625 +LRCX,1995-08-14,22.166667938232422 +LRCX,1995-08-15,22.083332061767578 +LRCX,1995-08-16,22.875 +LRCX,1995-08-17,22.708332061767578 +LRCX,1995-08-18,22.0 +LRCX,1995-08-21,21.375 +LRCX,1995-08-22,21.75 +LRCX,1995-08-23,22.083332061767578 +LRCX,1995-08-24,21.5 +LRCX,1995-08-25,21.166667938232422 +LRCX,1995-08-28,20.5 +LRCX,1995-08-29,20.25 +LRCX,1995-08-30,19.916667938232422 +LRCX,1995-08-31,20.083332061767578 +LRCX,1995-09-01,19.979167938232422 +LRCX,1995-09-05,20.583332061767578 +LRCX,1995-09-06,21.125 +LRCX,1995-09-07,21.5 +LRCX,1995-09-08,21.958332061767578 +LRCX,1995-09-11,21.583332061767578 +LRCX,1995-09-12,20.75 +LRCX,1995-09-13,20.333332061767578 +LRCX,1995-09-14,20.208332061767578 +LRCX,1995-09-15,19.416667938232422 +LRCX,1995-09-18,19.666667938232422 +LRCX,1995-09-19,20.666667938232422 +LRCX,1995-09-20,20.75 +LRCX,1995-09-21,20.583332061767578 +LRCX,1995-09-22,20.833332061767578 +LRCX,1995-09-25,20.833332061767578 +LRCX,1995-09-26,20.916667938232422 +LRCX,1995-09-27,20.083332061767578 +LRCX,1995-09-28,20.5 +LRCX,1995-09-29,19.916667938232422 +LRCX,1995-10-02,19.416667938232422 +LRCX,1995-10-03,18.416667938232422 +LRCX,1995-10-04,17.854167938232422 +LRCX,1995-10-05,18.083332061767578 +LRCX,1995-10-06,18.875 +LRCX,1995-10-09,18.666667938232422 +LRCX,1995-10-10,18.666667938232422 +LRCX,1995-10-11,19.166667938232422 +LRCX,1995-10-12,20.166667938232422 +LRCX,1995-10-13,19.083332061767578 +LRCX,1995-10-16,19.0 +LRCX,1995-10-17,20.416667938232422 +LRCX,1995-10-18,20.583332061767578 +LRCX,1995-10-19,20.166667938232422 +LRCX,1995-10-20,19.333332061767578 +LRCX,1995-10-23,20.166667938232422 +LRCX,1995-10-24,19.416667938232422 +LRCX,1995-10-25,18.666667938232422 +LRCX,1995-10-26,19.5 +LRCX,1995-10-27,20.333332061767578 +LRCX,1995-10-30,20.916667938232422 +LRCX,1995-10-31,20.291667938232422 +LRCX,1995-11-01,20.458332061767578 +LRCX,1995-11-02,21.666667938232422 +LRCX,1995-11-03,22.666667938232422 +LRCX,1995-11-06,21.666667938232422 +LRCX,1995-11-07,18.666667938232422 +LRCX,1995-11-08,18.25 +LRCX,1995-11-09,19.25 +LRCX,1995-11-10,19.25 +LRCX,1995-11-13,18.666667938232422 +LRCX,1995-11-14,17.666667938232422 +LRCX,1995-11-15,17.833332061767578 +LRCX,1995-11-16,17.083332061767578 +LRCX,1995-11-17,16.833332061767578 +LRCX,1995-11-20,15.791666984558105 +LRCX,1995-11-21,16.25 +LRCX,1995-11-22,16.625 +LRCX,1995-11-24,16.666667938232422 +LRCX,1995-11-27,16.666667938232422 +LRCX,1995-11-28,19.0 +LRCX,1995-11-29,18.75 +LRCX,1995-11-30,18.25 +LRCX,1995-12-01,18.333332061767578 +LRCX,1995-12-04,18.291667938232422 +LRCX,1995-12-05,17.916667938232422 +LRCX,1995-12-06,17.583332061767578 +LRCX,1995-12-07,17.583332061767578 +LRCX,1995-12-08,17.666667938232422 +LRCX,1995-12-11,17.916667938232422 +LRCX,1995-12-12,16.833332061767578 +LRCX,1995-12-13,16.5 +LRCX,1995-12-14,16.0 +LRCX,1995-12-15,16.333332061767578 +LRCX,1995-12-18,16.125 +LRCX,1995-12-19,17.083332061767578 +LRCX,1995-12-20,16.416667938232422 +LRCX,1995-12-21,16.083332061767578 +LRCX,1995-12-22,16.25 +LRCX,1995-12-26,16.166667938232422 +LRCX,1995-12-27,16.083332061767578 +LRCX,1995-12-28,15.75 +LRCX,1995-12-29,15.25 +LRCX,1996-01-02,15.083333015441895 +LRCX,1996-01-03,14.0 +LRCX,1996-01-04,14.75 +LRCX,1996-01-05,14.25 +LRCX,1996-01-08,14.166666984558105 +LRCX,1996-01-09,11.583333015441895 +LRCX,1996-01-10,10.833333015441895 +LRCX,1996-01-11,12.166666984558105 +LRCX,1996-01-12,12.5 +LRCX,1996-01-15,11.208333015441895 +LRCX,1996-01-16,12.166666984558105 +LRCX,1996-01-17,12.25 +LRCX,1996-01-18,13.333333015441895 +LRCX,1996-01-19,13.166666984558105 +LRCX,1996-01-22,14.25 +LRCX,1996-01-23,13.833333015441895 +LRCX,1996-01-24,14.583333015441895 +LRCX,1996-01-25,14.416666984558105 +LRCX,1996-01-26,14.166666984558105 +LRCX,1996-01-29,13.958333015441895 +LRCX,1996-01-30,14.791666984558105 +LRCX,1996-01-31,14.25 +LRCX,1996-02-01,15.416666984558105 +LRCX,1996-02-02,15.333333015441895 +LRCX,1996-02-05,16.833332061767578 +LRCX,1996-02-06,17.333332061767578 +LRCX,1996-02-07,15.166666984558105 +LRCX,1996-02-08,15.333333015441895 +LRCX,1996-02-09,14.541666984558105 +LRCX,1996-02-12,14.0 +LRCX,1996-02-13,12.833333015441895 +LRCX,1996-02-14,13.1875 +LRCX,1996-02-15,13.583333015441895 +LRCX,1996-02-16,14.083333015441895 +LRCX,1996-02-20,14.0 +LRCX,1996-02-21,14.416666984558105 +LRCX,1996-02-22,15.75 +LRCX,1996-02-23,15.375 +LRCX,1996-02-26,15.0 +LRCX,1996-02-27,13.5 +LRCX,1996-02-28,13.0 +LRCX,1996-02-29,12.291666984558105 +LRCX,1996-03-01,12.166666984558105 +LRCX,1996-03-04,12.0 +LRCX,1996-03-05,12.1875 +LRCX,1996-03-06,11.666666984558105 +LRCX,1996-03-07,11.708333015441895 +LRCX,1996-03-08,11.5 +LRCX,1996-03-11,11.958333015441895 +LRCX,1996-03-12,11.833333015441895 +LRCX,1996-03-13,11.916666984558105 +LRCX,1996-03-14,11.166666984558105 +LRCX,1996-03-15,12.333333015441895 +LRCX,1996-03-18,13.083333015441895 +LRCX,1996-03-19,12.25 +LRCX,1996-03-20,11.666666984558105 +LRCX,1996-03-21,11.583333015441895 +LRCX,1996-03-22,12.0 +LRCX,1996-03-25,11.75 +LRCX,1996-03-26,12.166666984558105 +LRCX,1996-03-27,12.041666984558105 +LRCX,1996-03-28,11.583333015441895 +LRCX,1996-03-29,11.666666984558105 +LRCX,1996-04-01,11.833333015441895 +LRCX,1996-04-02,11.541666984558105 +LRCX,1996-04-03,11.791666984558105 +LRCX,1996-04-04,11.833333015441895 +LRCX,1996-04-08,12.5 +LRCX,1996-04-09,12.75 +LRCX,1996-04-10,12.25 +LRCX,1996-04-11,11.791666984558105 +LRCX,1996-04-12,11.75 +LRCX,1996-04-15,11.833333015441895 +LRCX,1996-04-16,12.0 +LRCX,1996-04-17,12.333333015441895 +LRCX,1996-04-18,12.666666984558105 +LRCX,1996-04-19,12.5 +LRCX,1996-04-22,12.583333015441895 +LRCX,1996-04-23,13.333333015441895 +LRCX,1996-04-24,14.333333015441895 +LRCX,1996-04-25,14.354166984558105 +LRCX,1996-04-26,14.416666984558105 +LRCX,1996-04-29,13.416666984558105 +LRCX,1996-04-30,13.5 +LRCX,1996-05-01,13.416666984558105 +LRCX,1996-05-02,14.333333015441895 +LRCX,1996-05-03,14.666666984558105 +LRCX,1996-05-06,14.833333015441895 +LRCX,1996-05-07,14.708333015441895 +LRCX,1996-05-08,14.5 +LRCX,1996-05-09,13.916666984558105 +LRCX,1996-05-10,13.833333015441895 +LRCX,1996-05-13,14.416666984558105 +LRCX,1996-05-14,14.5 +LRCX,1996-05-15,14.0 +LRCX,1996-05-16,14.416666984558105 +LRCX,1996-05-17,14.666666984558105 +LRCX,1996-05-20,14.333333015441895 +LRCX,1996-05-21,13.583333015441895 +LRCX,1996-05-22,13.416666984558105 +LRCX,1996-05-23,12.75 +LRCX,1996-05-24,12.166666984558105 +LRCX,1996-05-28,12.333333015441895 +LRCX,1996-05-29,12.166666984558105 +LRCX,1996-05-30,12.541666984558105 +LRCX,1996-05-31,13.25 +LRCX,1996-06-03,12.833333015441895 +LRCX,1996-06-04,12.416666984558105 +LRCX,1996-06-05,11.333333015441895 +LRCX,1996-06-06,10.916666984558105 +LRCX,1996-06-07,11.041666984558105 +LRCX,1996-06-10,10.5 +LRCX,1996-06-11,10.333333015441895 +LRCX,1996-06-12,10.416666984558105 +LRCX,1996-06-13,10.583333015441895 +LRCX,1996-06-14,10.166666984558105 +LRCX,1996-06-17,10.0 +LRCX,1996-06-18,8.791666984558105 +LRCX,1996-06-19,8.875 +LRCX,1996-06-20,8.583333015441895 +LRCX,1996-06-21,8.458333015441895 +LRCX,1996-06-24,8.916666984558105 +LRCX,1996-06-25,8.708333015441895 +LRCX,1996-06-26,8.583333015441895 +LRCX,1996-06-27,8.770833015441895 +LRCX,1996-06-28,8.666666984558105 +LRCX,1996-07-01,8.583333015441895 +LRCX,1996-07-02,8.708333015441895 +LRCX,1996-07-03,8.666666984558105 +LRCX,1996-07-05,8.583333015441895 +LRCX,1996-07-08,8.416666984558105 +LRCX,1996-07-09,8.5 +LRCX,1996-07-10,8.291666984558105 +LRCX,1996-07-11,8.25 +LRCX,1996-07-12,8.583333015441895 +LRCX,1996-07-15,7.25 +LRCX,1996-07-16,7.9583330154418945 +LRCX,1996-07-17,8.0 +LRCX,1996-07-18,7.6666669845581055 +LRCX,1996-07-19,7.2916669845581055 +LRCX,1996-07-22,7.5 +LRCX,1996-07-23,7.0833330154418945 +LRCX,1996-07-24,6.9166669845581055 +LRCX,1996-07-25,7.6666669845581055 +LRCX,1996-07-26,7.75 +LRCX,1996-07-29,7.2916669845581055 +LRCX,1996-07-30,8.0 +LRCX,1996-07-31,7.4166669845581055 +LRCX,1996-08-01,7.5 +LRCX,1996-08-02,7.6666669845581055 +LRCX,1996-08-05,7.5416669845581055 +LRCX,1996-08-06,7.7083330154418945 +LRCX,1996-08-07,8.916666984558105 +LRCX,1996-08-08,8.333333015441895 +LRCX,1996-08-09,8.333333015441895 +LRCX,1996-08-12,8.416666984558105 +LRCX,1996-08-13,7.9166669845581055 +LRCX,1996-08-14,8.333333015441895 +LRCX,1996-08-15,8.0 +LRCX,1996-08-16,7.703125 +LRCX,1996-08-19,8.0 +LRCX,1996-08-20,7.8333330154418945 +LRCX,1996-08-21,8.0 +LRCX,1996-08-22,8.291666984558105 +LRCX,1996-08-23,8.0 +LRCX,1996-08-26,7.7083330154418945 +LRCX,1996-08-27,8.291666984558105 +LRCX,1996-08-28,8.125 +LRCX,1996-08-29,8.041666984558105 +LRCX,1996-08-30,7.875 +LRCX,1996-09-03,8.020833015441895 +LRCX,1996-09-04,7.9166669845581055 +LRCX,1996-09-05,7.6666669845581055 +LRCX,1996-09-06,7.7083330154418945 +LRCX,1996-09-09,7.5 +LRCX,1996-09-10,7.4583330154418945 +LRCX,1996-09-11,7.5 +LRCX,1996-09-12,7.5 +LRCX,1996-09-13,7.8541669845581055 +LRCX,1996-09-16,8.25 +LRCX,1996-09-17,8.25 +LRCX,1996-09-18,8.041666984558105 +LRCX,1996-09-19,8.270833015441895 +LRCX,1996-09-20,8.0 +LRCX,1996-09-23,7.7916669845581055 +LRCX,1996-09-24,8.75 +LRCX,1996-09-25,9.395833015441895 +LRCX,1996-09-26,9.333333015441895 +LRCX,1996-09-27,9.041666984558105 +LRCX,1996-09-30,8.875 +LRCX,1996-10-01,8.458333015441895 +LRCX,1996-10-02,8.5 +LRCX,1996-10-03,8.416666984558105 +LRCX,1996-10-04,8.5 +LRCX,1996-10-07,8.708333015441895 +LRCX,1996-10-08,9.25 +LRCX,1996-10-09,9.541666984558105 +LRCX,1996-10-10,9.125 +LRCX,1996-10-11,9.0 +LRCX,1996-10-14,9.041666984558105 +LRCX,1996-10-15,8.583333015441895 +LRCX,1996-10-16,8.75 +LRCX,1996-10-17,8.416666984558105 +LRCX,1996-10-18,8.5 +LRCX,1996-10-21,8.416666984558105 +LRCX,1996-10-22,8.125 +LRCX,1996-10-23,8.458333015441895 +LRCX,1996-10-24,8.458333015441895 +LRCX,1996-10-25,8.458333015441895 +LRCX,1996-10-28,8.583333015441895 +LRCX,1996-10-29,8.3125 +LRCX,1996-10-30,8.166666984558105 +LRCX,1996-10-31,8.125 +LRCX,1996-11-01,8.166666984558105 +LRCX,1996-11-04,8.083333015441895 +LRCX,1996-11-05,8.291666984558105 +LRCX,1996-11-06,8.395833015441895 +LRCX,1996-11-07,8.541666984558105 +LRCX,1996-11-08,8.75 +LRCX,1996-11-11,8.916666984558105 +LRCX,1996-11-12,9.375 +LRCX,1996-11-13,9.791666984558105 +LRCX,1996-11-14,9.875 +LRCX,1996-11-15,10.0625 +LRCX,1996-11-18,9.958333015441895 +LRCX,1996-11-19,10.041666984558105 +LRCX,1996-11-20,9.5 +LRCX,1996-11-21,9.833333015441895 +LRCX,1996-11-22,11.354166984558105 +LRCX,1996-11-25,11.25 +LRCX,1996-11-26,11.833333015441895 +LRCX,1996-11-27,11.791666984558105 +LRCX,1996-11-29,11.958333015441895 +LRCX,1996-12-02,12.333333015441895 +LRCX,1996-12-03,12.291666984558105 +LRCX,1996-12-04,11.958333015441895 +LRCX,1996-12-05,11.5 +LRCX,1996-12-06,11.5 +LRCX,1996-12-09,12.458333015441895 +LRCX,1996-12-10,11.916666984558105 +LRCX,1996-12-11,11.333333015441895 +LRCX,1996-12-12,11.75 +LRCX,1996-12-13,10.666666984558105 +LRCX,1996-12-16,10.125 +LRCX,1996-12-17,9.541666984558105 +LRCX,1996-12-18,9.166666984558105 +LRCX,1996-12-19,9.75 +LRCX,1996-12-20,9.875 +LRCX,1996-12-23,9.5 +LRCX,1996-12-24,9.5 +LRCX,1996-12-26,9.541666984558105 +LRCX,1996-12-27,9.291666984558105 +LRCX,1996-12-30,9.416666984558105 +LRCX,1996-12-31,9.375 +LRCX,1997-01-02,9.25 +LRCX,1997-01-03,9.833333015441895 +LRCX,1997-01-06,10.166666984558105 +LRCX,1997-01-07,10.166666984558105 +LRCX,1997-01-08,10.583333015441895 +LRCX,1997-01-09,10.583333015441895 +LRCX,1997-01-10,10.583333015441895 +LRCX,1997-01-13,10.583333015441895 +LRCX,1997-01-14,10.75 +LRCX,1997-01-15,11.5 +LRCX,1997-01-16,11.583333015441895 +LRCX,1997-01-17,11.75 +LRCX,1997-01-20,11.875 +LRCX,1997-01-21,12.375 +LRCX,1997-01-22,12.541666984558105 +LRCX,1997-01-23,13.208333015441895 +LRCX,1997-01-24,12.791666984558105 +LRCX,1997-01-27,13.416666984558105 +LRCX,1997-01-28,13.25 +LRCX,1997-01-29,12.958333015441895 +LRCX,1997-01-30,13.708333015441895 +LRCX,1997-01-31,13.458333015441895 +LRCX,1997-02-03,13.182291984558105 +LRCX,1997-02-04,12.625 +LRCX,1997-02-05,11.458333015441895 +LRCX,1997-02-06,12.25 +LRCX,1997-02-07,12.729166984558105 +LRCX,1997-02-10,11.958333015441895 +LRCX,1997-02-11,12.375 +LRCX,1997-02-12,13.291666984558105 +LRCX,1997-02-13,13.333333015441895 +LRCX,1997-02-14,13.458333015441895 +LRCX,1997-02-18,12.708333015441895 +LRCX,1997-02-19,13.791666984558105 +LRCX,1997-02-20,13.375 +LRCX,1997-02-21,12.958333015441895 +LRCX,1997-02-24,12.9375 +LRCX,1997-02-25,13.083333015441895 +LRCX,1997-02-26,12.833333015441895 +LRCX,1997-02-27,12.572916984558105 +LRCX,1997-02-28,12.708333015441895 +LRCX,1997-03-03,12.666666984558105 +LRCX,1997-03-04,12.583333015441895 +LRCX,1997-03-05,13.25 +LRCX,1997-03-06,12.583333015441895 +LRCX,1997-03-07,12.25 +LRCX,1997-03-10,12.458333015441895 +LRCX,1997-03-11,12.375 +LRCX,1997-03-12,12.666666984558105 +LRCX,1997-03-13,12.583333015441895 +LRCX,1997-03-14,12.375 +LRCX,1997-03-17,11.5 +LRCX,1997-03-18,11.255208015441895 +LRCX,1997-03-19,10.833333015441895 +LRCX,1997-03-20,11.416666984558105 +LRCX,1997-03-21,10.75 +LRCX,1997-03-24,10.5 +LRCX,1997-03-25,11.166666984558105 +LRCX,1997-03-26,11.916666984558105 +LRCX,1997-03-27,11.5 +LRCX,1997-03-31,11.25 +LRCX,1997-04-01,10.979166984558105 +LRCX,1997-04-02,11.104166984558105 +LRCX,1997-04-03,11.166666984558105 +LRCX,1997-04-04,11.666666984558105 +LRCX,1997-04-07,11.875 +LRCX,1997-04-08,11.5 +LRCX,1997-04-09,11.375 +LRCX,1997-04-10,11.208333015441895 +LRCX,1997-04-11,11.083333015441895 +LRCX,1997-04-14,11.166666984558105 +LRCX,1997-04-15,8.958333015441895 +LRCX,1997-04-16,8.375 +LRCX,1997-04-17,9.083333015441895 +LRCX,1997-04-18,8.916666984558105 +LRCX,1997-04-21,8.958333015441895 +LRCX,1997-04-22,9.666666984558105 +LRCX,1997-04-23,9.291666984558105 +LRCX,1997-04-24,9.541666984558105 +LRCX,1997-04-25,9.25 +LRCX,1997-04-28,9.375 +LRCX,1997-04-29,9.541666984558105 +LRCX,1997-04-30,9.666666984558105 +LRCX,1997-05-01,10.375 +LRCX,1997-05-02,12.041666984558105 +LRCX,1997-05-05,12.0625 +LRCX,1997-05-06,12.041666984558105 +LRCX,1997-05-07,11.5 +LRCX,1997-05-08,11.8125 +LRCX,1997-05-09,11.729166984558105 +LRCX,1997-05-12,11.625 +LRCX,1997-05-13,11.270833015441895 +LRCX,1997-05-14,11.0 +LRCX,1997-05-15,11.833333015441895 +LRCX,1997-05-16,11.458333015441895 +LRCX,1997-05-19,11.5 +LRCX,1997-05-20,12.083333015441895 +LRCX,1997-05-21,12.229166984558105 +LRCX,1997-05-22,12.25 +LRCX,1997-05-23,12.416666984558105 +LRCX,1997-05-27,12.5 +LRCX,1997-05-28,12.416666984558105 +LRCX,1997-05-29,12.166666984558105 +LRCX,1997-05-30,12.125 +LRCX,1997-06-02,12.333333015441895 +LRCX,1997-06-03,11.5 +LRCX,1997-06-04,11.791666984558105 +LRCX,1997-06-05,11.75 +LRCX,1997-06-06,11.479166984558105 +LRCX,1997-06-09,11.291666984558105 +LRCX,1997-06-10,10.875 +LRCX,1997-06-11,10.583333015441895 +LRCX,1997-06-12,10.5 +LRCX,1997-06-13,10.979166984558105 +LRCX,1997-06-16,11.270833015441895 +LRCX,1997-06-17,11.708333015441895 +LRCX,1997-06-18,11.416666984558105 +LRCX,1997-06-19,11.583333015441895 +LRCX,1997-06-20,11.645833015441895 +LRCX,1997-06-23,11.625 +LRCX,1997-06-24,11.791666984558105 +LRCX,1997-06-25,11.916666984558105 +LRCX,1997-06-26,12.0 +LRCX,1997-06-27,12.166666984558105 +LRCX,1997-06-30,12.354166984558105 +LRCX,1997-07-01,13.291666984558105 +LRCX,1997-07-02,13.5625 +LRCX,1997-07-03,13.458333015441895 +LRCX,1997-07-07,13.395833015441895 +LRCX,1997-07-08,13.416666984558105 +LRCX,1997-07-09,14.979166984558105 +LRCX,1997-07-10,15.833333015441895 +LRCX,1997-07-11,15.583333015441895 +LRCX,1997-07-14,16.541667938232422 +LRCX,1997-07-15,19.333332061767578 +LRCX,1997-07-16,19.104167938232422 +LRCX,1997-07-17,18.833332061767578 +LRCX,1997-07-18,17.8125 +LRCX,1997-07-21,18.541667938232422 +LRCX,1997-07-22,19.125 +LRCX,1997-07-23,19.166667938232422 +LRCX,1997-07-24,19.958332061767578 +LRCX,1997-07-25,19.0 +LRCX,1997-07-28,19.916667938232422 +LRCX,1997-07-29,18.666667938232422 +LRCX,1997-07-30,17.6875 +LRCX,1997-07-31,17.625 +LRCX,1997-08-01,18.5 +LRCX,1997-08-04,19.6875 +LRCX,1997-08-05,20.770832061767578 +LRCX,1997-08-06,20.614582061767578 +LRCX,1997-08-07,19.979167938232422 +LRCX,1997-08-08,19.041667938232422 +LRCX,1997-08-11,18.416667938232422 +LRCX,1997-08-12,18.473957061767578 +LRCX,1997-08-13,19.583332061767578 +LRCX,1997-08-14,19.75 +LRCX,1997-08-15,19.333332061767578 +LRCX,1997-08-18,18.895832061767578 +LRCX,1997-08-19,19.270832061767578 +LRCX,1997-08-20,22.104167938232422 +LRCX,1997-08-21,21.166667938232422 +LRCX,1997-08-22,21.875 +LRCX,1997-08-25,21.104167938232422 +LRCX,1997-08-26,20.489582061767578 +LRCX,1997-08-27,20.416667938232422 +LRCX,1997-08-28,19.333332061767578 +LRCX,1997-08-29,18.833332061767578 +LRCX,1997-09-02,20.083332061767578 +LRCX,1997-09-03,20.0 +LRCX,1997-09-04,19.541667938232422 +LRCX,1997-09-05,19.5 +LRCX,1997-09-08,18.520832061767578 +LRCX,1997-09-09,19.625 +LRCX,1997-09-10,18.4375 +LRCX,1997-09-11,18.791667938232422 +LRCX,1997-09-12,18.604167938232422 +LRCX,1997-09-15,16.9375 +LRCX,1997-09-16,18.125 +LRCX,1997-09-17,18.083332061767578 +LRCX,1997-09-18,17.020832061767578 +LRCX,1997-09-19,17.291667938232422 +LRCX,1997-09-22,18.041667938232422 +LRCX,1997-09-23,18.4375 +LRCX,1997-09-24,17.125 +LRCX,1997-09-25,16.083332061767578 +LRCX,1997-09-26,15.583333015441895 +LRCX,1997-09-29,16.125 +LRCX,1997-09-30,15.5 +LRCX,1997-10-01,14.666666984558105 +LRCX,1997-10-02,15.375 +LRCX,1997-10-03,15.125 +LRCX,1997-10-06,14.333333015441895 +LRCX,1997-10-07,14.96875 +LRCX,1997-10-08,15.875 +LRCX,1997-10-09,15.375 +LRCX,1997-10-10,15.25 +LRCX,1997-10-13,15.354166984558105 +LRCX,1997-10-14,14.583333015441895 +LRCX,1997-10-15,14.208333015441895 +LRCX,1997-10-16,14.041666984558105 +LRCX,1997-10-17,12.791666984558105 +LRCX,1997-10-20,12.708333015441895 +LRCX,1997-10-21,13.125 +LRCX,1997-10-22,13.375 +LRCX,1997-10-23,13.0 +LRCX,1997-10-24,12.479166984558105 +LRCX,1997-10-27,11.5 +LRCX,1997-10-28,12.333333015441895 +LRCX,1997-10-29,12.666666984558105 +LRCX,1997-10-30,11.583333015441895 +LRCX,1997-10-31,12.041666984558105 +LRCX,1997-11-03,12.604166984558105 +LRCX,1997-11-04,13.041666984558105 +LRCX,1997-11-05,13.083333015441895 +LRCX,1997-11-06,12.375 +LRCX,1997-11-07,12.666666984558105 +LRCX,1997-11-10,11.916666984558105 +LRCX,1997-11-11,11.333333015441895 +LRCX,1997-11-12,11.020833015441895 +LRCX,1997-11-13,11.0 +LRCX,1997-11-14,11.458333015441895 +LRCX,1997-11-17,11.625 +LRCX,1997-11-18,11.541666984558105 +LRCX,1997-11-19,11.333333015441895 +LRCX,1997-11-20,11.708333015441895 +LRCX,1997-11-21,10.958333015441895 +LRCX,1997-11-24,10.333333015441895 +LRCX,1997-11-25,10.8125 +LRCX,1997-11-26,10.291666984558105 +LRCX,1997-11-28,10.208333015441895 +LRCX,1997-12-01,10.541666984558105 +LRCX,1997-12-02,9.895833015441895 +LRCX,1997-12-03,10.020833015441895 +LRCX,1997-12-04,9.708333015441895 +LRCX,1997-12-05,10.625 +LRCX,1997-12-08,10.958333015441895 +LRCX,1997-12-09,10.4375 +LRCX,1997-12-10,10.375 +LRCX,1997-12-11,8.666666984558105 +LRCX,1997-12-12,8.541666984558105 +LRCX,1997-12-15,9.166666984558105 +LRCX,1997-12-16,9.0 +LRCX,1997-12-17,8.875 +LRCX,1997-12-18,9.520833015441895 +LRCX,1997-12-19,9.708333015441895 +LRCX,1997-12-22,9.666666984558105 +LRCX,1997-12-23,9.875 +LRCX,1997-12-24,9.958333015441895 +LRCX,1997-12-26,9.875 +LRCX,1997-12-29,9.875 +LRCX,1997-12-30,9.854166984558105 +LRCX,1997-12-31,9.75 +LRCX,1998-01-02,10.166666984558105 +LRCX,1998-01-05,9.958333015441895 +LRCX,1998-01-06,8.666666984558105 +LRCX,1998-01-07,8.479166984558105 +LRCX,1998-01-08,8.1875 +LRCX,1998-01-09,7.5833330154418945 +LRCX,1998-01-12,7.75 +LRCX,1998-01-13,8.395833015441895 +LRCX,1998-01-14,8.291666984558105 +LRCX,1998-01-15,7.9583330154418945 +LRCX,1998-01-16,7.9166669845581055 +LRCX,1998-01-20,8.395833015441895 +LRCX,1998-01-21,8.375 +LRCX,1998-01-22,7.625 +LRCX,1998-01-23,7.75 +LRCX,1998-01-26,7.2083330154418945 +LRCX,1998-01-27,7.4791669845581055 +LRCX,1998-01-28,7.7083330154418945 +LRCX,1998-01-29,7.5 +LRCX,1998-01-30,7.6041669845581055 +LRCX,1998-02-02,7.8958330154418945 +LRCX,1998-02-03,8.270833015441895 +LRCX,1998-02-04,8.625 +LRCX,1998-02-05,8.291666984558105 +LRCX,1998-02-06,8.458333015441895 +LRCX,1998-02-09,8.416666984558105 +LRCX,1998-02-10,8.729166984558105 +LRCX,1998-02-11,8.770833015441895 +LRCX,1998-02-12,9.479166984558105 +LRCX,1998-02-13,9.645833015441895 +LRCX,1998-02-17,9.479166984558105 +LRCX,1998-02-18,9.770833015441895 +LRCX,1998-02-19,9.8125 +LRCX,1998-02-20,9.479166984558105 +LRCX,1998-02-23,9.916666984558105 +LRCX,1998-02-24,9.291666984558105 +LRCX,1998-02-25,9.895833015441895 +LRCX,1998-02-26,9.958333015441895 +LRCX,1998-02-27,9.416666984558105 +LRCX,1998-03-02,9.208333015441895 +LRCX,1998-03-03,9.458333015441895 +LRCX,1998-03-04,9.5 +LRCX,1998-03-05,8.958333015441895 +LRCX,1998-03-06,8.854166984558105 +LRCX,1998-03-09,8.4375 +LRCX,1998-03-10,8.916666984558105 +LRCX,1998-03-11,8.875 +LRCX,1998-03-12,8.916666984558105 +LRCX,1998-03-13,9.0625 +LRCX,1998-03-16,9.041666984558105 +LRCX,1998-03-17,9.041666984558105 +LRCX,1998-03-18,9.0625 +LRCX,1998-03-19,9.541666984558105 +LRCX,1998-03-20,8.979166984558105 +LRCX,1998-03-23,9.020833015441895 +LRCX,1998-03-24,8.958333015441895 +LRCX,1998-03-25,9.104166984558105 +LRCX,1998-03-26,9.166666984558105 +LRCX,1998-03-27,9.416666984558105 +LRCX,1998-03-30,9.479166984558105 +LRCX,1998-03-31,9.375 +LRCX,1998-04-01,10.145833015441895 +LRCX,1998-04-02,10.375 +LRCX,1998-04-03,10.4375 +LRCX,1998-04-06,9.979166984558105 +LRCX,1998-04-07,9.625 +LRCX,1998-04-08,9.583333015441895 +LRCX,1998-04-09,9.6875 +LRCX,1998-04-13,9.833333015441895 +LRCX,1998-04-14,10.041666984558105 +LRCX,1998-04-15,10.354166984558105 +LRCX,1998-04-16,9.958333015441895 +LRCX,1998-04-17,10.041666984558105 +LRCX,1998-04-20,10.583333015441895 +LRCX,1998-04-21,10.416666984558105 +LRCX,1998-04-22,10.5625 +LRCX,1998-04-23,10.166666984558105 +LRCX,1998-04-24,10.416666984558105 +LRCX,1998-04-27,10.104166984558105 +LRCX,1998-04-28,10.291666984558105 +LRCX,1998-04-29,10.145833015441895 +LRCX,1998-04-30,10.333333015441895 +LRCX,1998-05-01,10.041666984558105 +LRCX,1998-05-04,10.395833015441895 +LRCX,1998-05-05,10.375 +LRCX,1998-05-06,10.041666984558105 +LRCX,1998-05-07,9.666666984558105 +LRCX,1998-05-08,9.895833015441895 +LRCX,1998-05-11,9.645833015441895 +LRCX,1998-05-12,9.5625 +LRCX,1998-05-13,9.6875 +LRCX,1998-05-14,9.25 +LRCX,1998-05-15,8.666666984558105 +LRCX,1998-05-18,8.833333015441895 +LRCX,1998-05-19,8.625 +LRCX,1998-05-20,8.291666984558105 +LRCX,1998-05-21,8.166666984558105 +LRCX,1998-05-22,8.041666984558105 +LRCX,1998-05-26,8.0 +LRCX,1998-05-27,7.7916669845581055 +LRCX,1998-05-28,8.145833015441895 +LRCX,1998-05-29,7.9375 +LRCX,1998-06-01,7.6666669845581055 +LRCX,1998-06-02,7.6041669845581055 +LRCX,1998-06-03,7.3125 +LRCX,1998-06-04,7.4895830154418945 +LRCX,1998-06-05,7.5 +LRCX,1998-06-08,7.2291669845581055 +LRCX,1998-06-09,7.7083330154418945 +LRCX,1998-06-10,7.2083330154418945 +LRCX,1998-06-11,7.2083330154418945 +LRCX,1998-06-12,6.8541669845581055 +LRCX,1998-06-15,6.75 +LRCX,1998-06-16,7.0416669845581055 +LRCX,1998-06-17,6.7083330154418945 +LRCX,1998-06-18,7.0416669845581055 +LRCX,1998-06-19,6.8333330154418945 +LRCX,1998-06-22,7.0416669845581055 +LRCX,1998-06-23,7.375 +LRCX,1998-06-24,7.3541669845581055 +LRCX,1998-06-25,7.2291669845581055 +LRCX,1998-06-26,6.6875 +LRCX,1998-06-29,6.6875 +LRCX,1998-06-30,6.375 +LRCX,1998-07-01,6.4791669845581055 +LRCX,1998-07-02,6.0208330154418945 +LRCX,1998-07-06,6.2291669845581055 +LRCX,1998-07-07,6.3958330154418945 +LRCX,1998-07-08,6.5208330154418945 +LRCX,1998-07-09,6.3958330154418945 +LRCX,1998-07-10,6.375 +LRCX,1998-07-13,6.4791669845581055 +LRCX,1998-07-14,6.0 +LRCX,1998-07-15,6.5833330154418945 +LRCX,1998-07-16,6.4791669845581055 +LRCX,1998-07-17,6.2708330154418945 +LRCX,1998-07-20,6.1041669845581055 +LRCX,1998-07-21,6.25 +LRCX,1998-07-22,6.1458330154418945 +LRCX,1998-07-23,6.0208330154418945 +LRCX,1998-07-24,6.0208330154418945 +LRCX,1998-07-27,5.7083330154418945 +LRCX,1998-07-28,5.75 +LRCX,1998-07-29,5.6458330154418945 +LRCX,1998-07-30,6.0208330154418945 +LRCX,1998-07-31,5.9791669845581055 +LRCX,1998-08-03,5.9375 +LRCX,1998-08-04,6.3333330154418945 +LRCX,1998-08-05,6.0 +LRCX,1998-08-06,6.125 +LRCX,1998-08-07,6.5625 +LRCX,1998-08-10,6.0416669845581055 +LRCX,1998-08-11,6.0416669845581055 +LRCX,1998-08-12,6.0625 +LRCX,1998-08-13,5.8958330154418945 +LRCX,1998-08-14,6.0833330154418945 +LRCX,1998-08-17,6.0625 +LRCX,1998-08-18,6.4375 +LRCX,1998-08-19,6.0208330154418945 +LRCX,1998-08-20,5.8333330154418945 +LRCX,1998-08-21,5.7083330154418945 +LRCX,1998-08-24,5.7291669845581055 +LRCX,1998-08-25,5.6041669845581055 +LRCX,1998-08-26,5.2916669845581055 +LRCX,1998-08-27,4.6875 +LRCX,1998-08-28,4.3958330154418945 +LRCX,1998-08-31,3.6458330154418945 +LRCX,1998-09-01,4.0 +LRCX,1998-09-02,3.9166669845581055 +LRCX,1998-09-03,3.8958330154418945 +LRCX,1998-09-04,3.9166669845581055 +LRCX,1998-09-08,4.0 +LRCX,1998-09-09,3.7083330154418945 +LRCX,1998-09-10,3.3541669845581055 +LRCX,1998-09-11,3.375 +LRCX,1998-09-14,3.375 +LRCX,1998-09-15,3.5208330154418945 +LRCX,1998-09-16,3.4791669845581055 +LRCX,1998-09-17,3.375 +LRCX,1998-09-18,3.3541669845581055 +LRCX,1998-09-21,3.5 +LRCX,1998-09-22,3.5 +LRCX,1998-09-23,3.5 +LRCX,1998-09-24,3.4166669845581055 +LRCX,1998-09-25,3.7916669845581055 +LRCX,1998-09-28,3.6458330154418945 +LRCX,1998-09-29,3.3958330154418945 +LRCX,1998-09-30,3.3333330154418945 +LRCX,1998-10-01,3.1666669845581055 +LRCX,1998-10-02,3.2291669845581055 +LRCX,1998-10-05,3.1875 +LRCX,1998-10-06,3.125 +LRCX,1998-10-07,2.9375 +LRCX,1998-10-08,2.9375 +LRCX,1998-10-09,3.3072919845581055 +LRCX,1998-10-12,3.9583330154418945 +LRCX,1998-10-13,3.4791669845581055 +LRCX,1998-10-14,3.6041669845581055 +LRCX,1998-10-15,3.6875 +LRCX,1998-10-16,3.3229169845581055 +LRCX,1998-10-19,3.5416669845581055 +LRCX,1998-10-20,3.4166669845581055 +LRCX,1998-10-21,4.1666669845581055 +LRCX,1998-10-22,4.75 +LRCX,1998-10-23,4.875 +LRCX,1998-10-26,4.8333330154418945 +LRCX,1998-10-27,4.5625 +LRCX,1998-10-28,4.9166669845581055 +LRCX,1998-10-29,4.8333330154418945 +LRCX,1998-10-30,4.8125 +LRCX,1998-11-02,4.75 +LRCX,1998-11-03,4.75 +LRCX,1998-11-04,4.8125 +LRCX,1998-11-05,4.8229169845581055 +LRCX,1998-11-06,4.8333330154418945 +LRCX,1998-11-09,4.7916669845581055 +LRCX,1998-11-10,4.7083330154418945 +LRCX,1998-11-11,4.9583330154418945 +LRCX,1998-11-12,5.6458330154418945 +LRCX,1998-11-13,5.5625 +LRCX,1998-11-16,5.2708330154418945 +LRCX,1998-11-17,5.4583330154418945 +LRCX,1998-11-18,5.7291669845581055 +LRCX,1998-11-19,5.4791669845581055 +LRCX,1998-11-20,6.0625 +LRCX,1998-11-23,6.6041669845581055 +LRCX,1998-11-24,6.6666669845581055 +LRCX,1998-11-25,6.5416669845581055 +LRCX,1998-11-27,6.4166669845581055 +LRCX,1998-11-30,5.9583330154418945 +LRCX,1998-12-01,6.1458330154418945 +LRCX,1998-12-02,6.9583330154418945 +LRCX,1998-12-03,6.5208330154418945 +LRCX,1998-12-04,6.6666669845581055 +LRCX,1998-12-07,6.625 +LRCX,1998-12-08,6.875 +LRCX,1998-12-09,6.4583330154418945 +LRCX,1998-12-10,5.9583330154418945 +LRCX,1998-12-11,5.9375 +LRCX,1998-12-14,5.4583330154418945 +LRCX,1998-12-15,6.0 +LRCX,1998-12-16,5.8333330154418945 +LRCX,1998-12-17,6.0625 +LRCX,1998-12-18,6.2916669845581055 +LRCX,1998-12-21,6.3333330154418945 +LRCX,1998-12-22,6.0 +LRCX,1998-12-23,6.1458330154418945 +LRCX,1998-12-24,5.8541669845581055 +LRCX,1998-12-28,5.9791669845581055 +LRCX,1998-12-29,5.7291669845581055 +LRCX,1998-12-30,5.8958330154418945 +LRCX,1998-12-31,5.9375 +LRCX,1999-01-04,6.3333330154418945 +LRCX,1999-01-05,8.416666984558105 +LRCX,1999-01-06,9.041666984558105 +LRCX,1999-01-07,8.854166984558105 +LRCX,1999-01-08,9.083333015441895 +LRCX,1999-01-11,9.833333015441895 +LRCX,1999-01-12,9.833333015441895 +LRCX,1999-01-13,9.583333015441895 +LRCX,1999-01-14,8.916666984558105 +LRCX,1999-01-15,9.479166984558105 +LRCX,1999-01-19,9.0 +LRCX,1999-01-20,9.458333015441895 +LRCX,1999-01-21,8.875 +LRCX,1999-01-22,8.75 +LRCX,1999-01-25,9.645833015441895 +LRCX,1999-01-26,10.333333015441895 +LRCX,1999-01-27,10.229166984558105 +LRCX,1999-01-28,10.770833015441895 +LRCX,1999-01-29,12.791666984558105 +LRCX,1999-02-01,12.395833015441895 +LRCX,1999-02-02,12.020833015441895 +LRCX,1999-02-03,12.0 +LRCX,1999-02-04,12.291666984558105 +LRCX,1999-02-05,11.6875 +LRCX,1999-02-08,12.3125 +LRCX,1999-02-09,11.25 +LRCX,1999-02-10,11.375 +LRCX,1999-02-11,11.4375 +LRCX,1999-02-12,11.645833015441895 +LRCX,1999-02-16,12.541666984558105 +LRCX,1999-02-17,12.083333015441895 +LRCX,1999-02-18,11.958333015441895 +LRCX,1999-02-19,11.666666984558105 +LRCX,1999-02-22,11.729166984558105 +LRCX,1999-02-23,11.708333015441895 +LRCX,1999-02-24,11.729166984558105 +LRCX,1999-02-25,11.229166984558105 +LRCX,1999-02-26,9.854166984558105 +LRCX,1999-03-01,10.166666984558105 +LRCX,1999-03-02,9.875 +LRCX,1999-03-03,9.75 +LRCX,1999-03-04,9.791666984558105 +LRCX,1999-03-05,10.5625 +LRCX,1999-03-08,11.5 +LRCX,1999-03-09,10.125 +LRCX,1999-03-10,11.583333015441895 +LRCX,1999-03-11,10.895833015441895 +LRCX,1999-03-12,11.0 +LRCX,1999-03-15,10.833333015441895 +LRCX,1999-03-16,11.25 +LRCX,1999-03-17,11.5 +LRCX,1999-03-18,11.0 +LRCX,1999-03-19,10.6875 +LRCX,1999-03-22,10.291666984558105 +LRCX,1999-03-23,9.729166984558105 +LRCX,1999-03-24,9.6875 +LRCX,1999-03-25,10.208333015441895 +LRCX,1999-03-26,9.666666984558105 +LRCX,1999-03-29,10.479166984558105 +LRCX,1999-03-30,10.375 +LRCX,1999-03-31,9.666666984558105 +LRCX,1999-04-01,11.270833015441895 +LRCX,1999-04-05,11.208333015441895 +LRCX,1999-04-06,10.666666984558105 +LRCX,1999-04-07,10.75 +LRCX,1999-04-08,10.833333015441895 +LRCX,1999-04-09,10.729166984558105 +LRCX,1999-04-12,10.416666984558105 +LRCX,1999-04-13,9.583333015441895 +LRCX,1999-04-14,9.833333015441895 +LRCX,1999-04-15,10.458333015441895 +LRCX,1999-04-16,10.125 +LRCX,1999-04-19,9.708333015441895 +LRCX,1999-04-20,9.354166984558105 +LRCX,1999-04-21,10.5625 +LRCX,1999-04-22,11.375 +LRCX,1999-04-23,12.145833015441895 +LRCX,1999-04-26,11.416666984558105 +LRCX,1999-04-27,10.895833015441895 +LRCX,1999-04-28,10.916666984558105 +LRCX,1999-04-29,10.458333015441895 +LRCX,1999-04-30,10.5 +LRCX,1999-05-03,10.4375 +LRCX,1999-05-04,10.229166984558105 +LRCX,1999-05-05,11.208333015441895 +LRCX,1999-05-06,11.0 +LRCX,1999-05-07,10.791666984558105 +LRCX,1999-05-10,10.041666984558105 +LRCX,1999-05-11,9.6875 +LRCX,1999-05-12,10.1875 +LRCX,1999-05-13,10.583333015441895 +LRCX,1999-05-14,10.270833015441895 +LRCX,1999-05-17,10.041666984558105 +LRCX,1999-05-18,10.145833015441895 +LRCX,1999-05-19,10.75 +LRCX,1999-05-20,10.583333015441895 +LRCX,1999-05-21,10.1875 +LRCX,1999-05-24,9.479166984558105 +LRCX,1999-05-25,9.333333015441895 +LRCX,1999-05-26,9.041666984558105 +LRCX,1999-05-27,9.1875 +LRCX,1999-05-28,9.25 +LRCX,1999-06-01,9.416666984558105 +LRCX,1999-06-02,9.791666984558105 +LRCX,1999-06-03,9.583333015441895 +LRCX,1999-06-04,10.125 +LRCX,1999-06-07,10.104166984558105 +LRCX,1999-06-08,10.625 +LRCX,1999-06-09,11.625 +LRCX,1999-06-10,11.833333015441895 +LRCX,1999-06-11,11.729166984558105 +LRCX,1999-06-14,11.9375 +LRCX,1999-06-15,11.5 +LRCX,1999-06-16,12.0 +LRCX,1999-06-17,13.041666984558105 +LRCX,1999-06-18,13.5 +LRCX,1999-06-21,14.125 +LRCX,1999-06-22,13.833333015441895 +LRCX,1999-06-23,14.020833015441895 +LRCX,1999-06-24,13.583333015441895 +LRCX,1999-06-25,13.791666984558105 +LRCX,1999-06-28,14.270833015441895 +LRCX,1999-06-29,15.0 +LRCX,1999-06-30,15.5625 +LRCX,1999-07-01,14.666666984558105 +LRCX,1999-07-02,14.854166984558105 +LRCX,1999-07-06,14.916666984558105 +LRCX,1999-07-07,14.270833015441895 +LRCX,1999-07-08,15.208333015441895 +LRCX,1999-07-09,15.0 +LRCX,1999-07-12,15.083333015441895 +LRCX,1999-07-13,14.916666984558105 +LRCX,1999-07-14,16.625 +LRCX,1999-07-15,16.458332061767578 +LRCX,1999-07-16,17.0625 +LRCX,1999-07-19,16.354167938232422 +LRCX,1999-07-20,16.208332061767578 +LRCX,1999-07-21,15.958333015441895 +LRCX,1999-07-22,15.25 +LRCX,1999-07-23,15.770833015441895 +LRCX,1999-07-26,14.9375 +LRCX,1999-07-27,15.541666984558105 +LRCX,1999-07-28,16.083332061767578 +LRCX,1999-07-29,15.458333015441895 +LRCX,1999-07-30,18.458332061767578 +LRCX,1999-08-02,18.458332061767578 +LRCX,1999-08-03,18.666667938232422 +LRCX,1999-08-04,18.0625 +LRCX,1999-08-05,18.083332061767578 +LRCX,1999-08-06,18.520832061767578 +LRCX,1999-08-09,18.583332061767578 +LRCX,1999-08-10,18.666667938232422 +LRCX,1999-08-11,19.416667938232422 +LRCX,1999-08-12,18.395832061767578 +LRCX,1999-08-13,19.854167938232422 +LRCX,1999-08-16,19.25 +LRCX,1999-08-17,18.708332061767578 +LRCX,1999-08-18,16.854167938232422 +LRCX,1999-08-19,16.708332061767578 +LRCX,1999-08-20,16.625 +LRCX,1999-08-23,17.916667938232422 +LRCX,1999-08-24,18.645832061767578 +LRCX,1999-08-25,18.375 +LRCX,1999-08-26,18.354167938232422 +LRCX,1999-08-27,18.583332061767578 +LRCX,1999-08-30,18.104167938232422 +LRCX,1999-08-31,18.8125 +LRCX,1999-09-01,19.1875 +LRCX,1999-09-02,19.145832061767578 +LRCX,1999-09-03,20.125 +LRCX,1999-09-07,21.354167938232422 +LRCX,1999-09-08,21.416667938232422 +LRCX,1999-09-09,21.125 +LRCX,1999-09-10,20.729167938232422 +LRCX,1999-09-13,19.270832061767578 +LRCX,1999-09-14,21.770832061767578 +LRCX,1999-09-15,20.520832061767578 +LRCX,1999-09-16,20.333332061767578 +LRCX,1999-09-17,21.270832061767578 +LRCX,1999-09-20,21.583332061767578 +LRCX,1999-09-21,20.729167938232422 +LRCX,1999-09-22,21.208332061767578 +LRCX,1999-09-23,20.3125 +LRCX,1999-09-24,19.25 +LRCX,1999-09-27,19.791667938232422 +LRCX,1999-09-28,20.3125 +LRCX,1999-09-29,21.166667938232422 +LRCX,1999-09-30,20.333332061767578 +LRCX,1999-10-01,21.604167938232422 +LRCX,1999-10-04,22.354167938232422 +LRCX,1999-10-05,22.625 +LRCX,1999-10-06,23.208332061767578 +LRCX,1999-10-07,22.291667938232422 +LRCX,1999-10-08,22.520832061767578 +LRCX,1999-10-11,23.166667938232422 +LRCX,1999-10-12,23.75 +LRCX,1999-10-13,24.0 +LRCX,1999-10-14,24.604167938232422 +LRCX,1999-10-15,24.645832061767578 +LRCX,1999-10-18,23.541667938232422 +LRCX,1999-10-19,23.875 +LRCX,1999-10-20,24.729167938232422 +LRCX,1999-10-21,25.6875 +LRCX,1999-10-22,25.041667938232422 +LRCX,1999-10-25,24.770832061767578 +LRCX,1999-10-26,26.020832061767578 +LRCX,1999-10-27,25.458332061767578 +LRCX,1999-10-28,26.75 +LRCX,1999-10-29,28.145832061767578 +LRCX,1999-11-01,27.416667938232422 +LRCX,1999-11-02,27.229167938232422 +LRCX,1999-11-03,28.791667938232422 +LRCX,1999-11-04,28.395832061767578 +LRCX,1999-11-05,29.604167938232422 +LRCX,1999-11-08,29.583332061767578 +LRCX,1999-11-09,29.083332061767578 +LRCX,1999-11-10,29.875 +LRCX,1999-11-11,30.833332061767578 +LRCX,1999-11-12,30.875 +LRCX,1999-11-15,28.708332061767578 +LRCX,1999-11-16,29.229167938232422 +LRCX,1999-11-17,28.333332061767578 +LRCX,1999-11-18,27.604167938232422 +LRCX,1999-11-19,26.083332061767578 +LRCX,1999-11-22,26.833332061767578 +LRCX,1999-11-23,24.583332061767578 +LRCX,1999-11-24,25.208332061767578 +LRCX,1999-11-26,25.458332061767578 +LRCX,1999-11-29,25.3125 +LRCX,1999-11-30,25.875 +LRCX,1999-12-01,28.291667938232422 +LRCX,1999-12-02,29.208332061767578 +LRCX,1999-12-03,29.083332061767578 +LRCX,1999-12-06,31.458332061767578 +LRCX,1999-12-07,31.375 +LRCX,1999-12-08,30.125 +LRCX,1999-12-09,29.520832061767578 +LRCX,1999-12-10,29.125 +LRCX,1999-12-13,29.9375 +LRCX,1999-12-14,28.041667938232422 +LRCX,1999-12-15,28.395832061767578 +LRCX,1999-12-16,29.375 +LRCX,1999-12-17,29.854167938232422 +LRCX,1999-12-20,35.5 +LRCX,1999-12-21,36.33333206176758 +LRCX,1999-12-22,36.70833206176758 +LRCX,1999-12-23,36.08333206176758 +LRCX,1999-12-27,36.16666793823242 +LRCX,1999-12-28,35.0625 +LRCX,1999-12-29,34.29166793823242 +LRCX,1999-12-30,34.29166793823242 +LRCX,1999-12-31,37.1875 +LRCX,2000-01-03,37.45833206176758 +LRCX,2000-01-04,35.83333206176758 +LRCX,2000-01-05,35.3125 +LRCX,2000-01-06,35.0625 +LRCX,2000-01-07,35.58333206176758 +LRCX,2000-01-10,37.41666793823242 +LRCX,2000-01-11,36.95833206176758 +LRCX,2000-01-12,38.0 +LRCX,2000-01-13,37.91666793823242 +LRCX,2000-01-14,43.25 +LRCX,2000-01-18,43.22916793823242 +LRCX,2000-01-19,45.45833206176758 +LRCX,2000-01-20,47.6875 +LRCX,2000-01-21,46.3125 +LRCX,2000-01-24,44.83333206176758 +LRCX,2000-01-25,45.95833206176758 +LRCX,2000-01-26,43.0 +LRCX,2000-01-27,43.16666793823242 +LRCX,2000-01-28,41.29166793823242 +LRCX,2000-01-31,41.625 +LRCX,2000-02-01,43.79166793823242 +LRCX,2000-02-02,45.75 +LRCX,2000-02-03,46.72916793823242 +LRCX,2000-02-04,45.6875 +LRCX,2000-02-07,46.33333206176758 +LRCX,2000-02-08,46.29166793823242 +LRCX,2000-02-09,45.60416793823242 +LRCX,2000-02-10,47.97916793823242 +LRCX,2000-02-11,46.72916793823242 +LRCX,2000-02-14,48.125 +LRCX,2000-02-15,47.66666793823242 +LRCX,2000-02-16,47.375 +LRCX,2000-02-17,48.66666793823242 +LRCX,2000-02-18,46.14583206176758 +LRCX,2000-02-22,46.3125 +LRCX,2000-02-23,48.875 +LRCX,2000-02-24,47.66666793823242 +LRCX,2000-02-25,45.83333206176758 +LRCX,2000-02-28,46.02083206176758 +LRCX,2000-02-29,52.04166793823242 +LRCX,2000-03-01,50.25 +LRCX,2000-03-02,50.10416793823242 +LRCX,2000-03-03,50.60416793823242 +LRCX,2000-03-06,50.45833206176758 +LRCX,2000-03-07,50.66666793823242 +LRCX,2000-03-08,48.95833206176758 +LRCX,2000-03-09,53.04166793823242 +LRCX,2000-03-10,54.14583206176758 +LRCX,2000-03-13,51.5 +LRCX,2000-03-14,47.75 +LRCX,2000-03-15,44.375 +LRCX,2000-03-16,44.70833206176758 +LRCX,2000-03-17,49.0 +LRCX,2000-03-20,48.8125 +LRCX,2000-03-21,48.5 +LRCX,2000-03-22,50.8125 +LRCX,2000-03-23,52.1875 +LRCX,2000-03-24,54.25 +LRCX,2000-03-27,53.0 +LRCX,2000-03-28,49.875 +LRCX,2000-03-29,45.3125 +LRCX,2000-03-30,45.5625 +LRCX,2000-03-31,45.0625 +LRCX,2000-04-03,39.0 +LRCX,2000-04-04,40.9375 +LRCX,2000-04-05,46.25 +LRCX,2000-04-06,49.75 +LRCX,2000-04-07,55.5625 +LRCX,2000-04-10,49.25 +LRCX,2000-04-11,49.5 +LRCX,2000-04-12,47.5 +LRCX,2000-04-13,42.9375 +LRCX,2000-04-14,36.5 +LRCX,2000-04-17,42.875 +LRCX,2000-04-18,48.875 +LRCX,2000-04-19,42.5625 +LRCX,2000-04-20,42.8125 +LRCX,2000-04-24,40.0 +LRCX,2000-04-25,41.5 +LRCX,2000-04-26,39.0625 +LRCX,2000-04-27,44.75 +LRCX,2000-04-28,45.875 +LRCX,2000-05-01,44.125 +LRCX,2000-05-02,42.3125 +LRCX,2000-05-03,39.0 +LRCX,2000-05-04,38.375 +LRCX,2000-05-05,40.0 +LRCX,2000-05-08,36.1875 +LRCX,2000-05-09,33.4375 +LRCX,2000-05-10,32.4375 +LRCX,2000-05-11,32.75 +LRCX,2000-05-12,33.375 +LRCX,2000-05-15,34.1875 +LRCX,2000-05-16,35.0 +LRCX,2000-05-17,34.3125 +LRCX,2000-05-18,33.625 +LRCX,2000-05-19,30.375 +LRCX,2000-05-22,29.4375 +LRCX,2000-05-23,26.4375 +LRCX,2000-05-24,27.125 +LRCX,2000-05-25,27.625 +LRCX,2000-05-26,27.875 +LRCX,2000-05-30,32.0625 +LRCX,2000-05-31,32.125 +LRCX,2000-06-01,36.0625 +LRCX,2000-06-02,40.5625 +LRCX,2000-06-05,38.9375 +LRCX,2000-06-06,37.1875 +LRCX,2000-06-07,38.8125 +LRCX,2000-06-08,39.9375 +LRCX,2000-06-09,41.6875 +LRCX,2000-06-12,39.6875 +LRCX,2000-06-13,40.4375 +LRCX,2000-06-14,38.625 +LRCX,2000-06-15,38.1875 +LRCX,2000-06-16,39.5625 +LRCX,2000-06-19,44.0 +LRCX,2000-06-20,42.9375 +LRCX,2000-06-21,43.484375 +LRCX,2000-06-22,42.0 +LRCX,2000-06-23,40.625 +LRCX,2000-06-26,40.25 +LRCX,2000-06-27,38.75 +LRCX,2000-06-28,40.1875 +LRCX,2000-06-29,37.625 +LRCX,2000-06-30,37.5 +LRCX,2000-07-03,39.1875 +LRCX,2000-07-05,32.375 +LRCX,2000-07-06,35.125 +LRCX,2000-07-07,36.625 +LRCX,2000-07-10,36.875 +LRCX,2000-07-11,35.625 +LRCX,2000-07-12,36.0 +LRCX,2000-07-13,36.25 +LRCX,2000-07-14,37.9375 +LRCX,2000-07-17,39.625 +LRCX,2000-07-18,35.375 +LRCX,2000-07-19,31.25 +LRCX,2000-07-20,28.9375 +LRCX,2000-07-21,26.25 +LRCX,2000-07-24,28.0625 +LRCX,2000-07-25,29.75 +LRCX,2000-07-26,28.75 +LRCX,2000-07-27,27.125 +LRCX,2000-07-28,28.0 +LRCX,2000-07-31,29.25 +LRCX,2000-08-01,27.609375 +LRCX,2000-08-02,27.625 +LRCX,2000-08-03,23.0 +LRCX,2000-08-04,23.75 +LRCX,2000-08-07,23.109375 +LRCX,2000-08-08,22.75 +LRCX,2000-08-09,23.1875 +LRCX,2000-08-10,21.625 +LRCX,2000-08-11,21.9375 +LRCX,2000-08-14,23.9375 +LRCX,2000-08-15,26.0 +LRCX,2000-08-16,26.625 +LRCX,2000-08-17,27.875 +LRCX,2000-08-18,29.3125 +LRCX,2000-08-21,28.5625 +LRCX,2000-08-22,27.75 +LRCX,2000-08-23,30.25 +LRCX,2000-08-24,29.625 +LRCX,2000-08-25,29.8125 +LRCX,2000-08-28,30.25 +LRCX,2000-08-29,31.625 +LRCX,2000-08-30,29.375 +LRCX,2000-08-31,30.125 +LRCX,2000-09-01,31.125 +LRCX,2000-09-05,29.0625 +LRCX,2000-09-06,27.125 +LRCX,2000-09-07,28.625 +LRCX,2000-09-08,26.875 +LRCX,2000-09-11,26.0 +LRCX,2000-09-12,24.875 +LRCX,2000-09-13,25.25 +LRCX,2000-09-14,25.0 +LRCX,2000-09-15,23.9375 +LRCX,2000-09-18,23.5625 +LRCX,2000-09-19,25.625 +LRCX,2000-09-20,25.625 +LRCX,2000-09-21,23.9375 +LRCX,2000-09-22,23.3125 +LRCX,2000-09-25,21.625 +LRCX,2000-09-26,22.25 +LRCX,2000-09-27,22.3125 +LRCX,2000-09-28,21.9375 +LRCX,2000-09-29,20.9375 +LRCX,2000-10-02,22.75 +LRCX,2000-10-03,22.0625 +LRCX,2000-10-04,23.6875 +LRCX,2000-10-05,21.9375 +LRCX,2000-10-06,20.9375 +LRCX,2000-10-09,21.625 +LRCX,2000-10-10,19.1875 +LRCX,2000-10-11,18.625 +LRCX,2000-10-12,18.0 +LRCX,2000-10-13,19.4375 +LRCX,2000-10-16,18.75 +LRCX,2000-10-17,15.875 +LRCX,2000-10-18,15.5625 +LRCX,2000-10-19,17.875 +LRCX,2000-10-20,19.25 +LRCX,2000-10-23,19.5 +LRCX,2000-10-24,18.0 +LRCX,2000-10-25,16.875 +LRCX,2000-10-26,17.6875 +LRCX,2000-10-27,17.25 +LRCX,2000-10-30,17.8125 +LRCX,2000-10-31,19.375 +LRCX,2000-11-01,18.625 +LRCX,2000-11-02,19.125 +LRCX,2000-11-03,19.25 +LRCX,2000-11-06,18.6875 +LRCX,2000-11-07,18.0625 +LRCX,2000-11-08,17.375 +LRCX,2000-11-09,17.25 +LRCX,2000-11-10,16.1875 +LRCX,2000-11-13,16.875 +LRCX,2000-11-14,17.4375 +LRCX,2000-11-15,18.5625 +LRCX,2000-11-16,17.875 +LRCX,2000-11-17,17.6875 +LRCX,2000-11-20,17.5 +LRCX,2000-11-21,16.625 +LRCX,2000-11-22,16.25 +LRCX,2000-11-24,17.75 +LRCX,2000-11-27,18.0 +LRCX,2000-11-28,15.734375 +LRCX,2000-11-29,15.5 +LRCX,2000-11-30,15.0 +LRCX,2000-12-01,14.8125 +LRCX,2000-12-04,14.8125 +LRCX,2000-12-05,16.5 +LRCX,2000-12-06,16.625 +LRCX,2000-12-07,16.1875 +LRCX,2000-12-08,19.125 +LRCX,2000-12-11,20.0 +LRCX,2000-12-12,18.0625 +LRCX,2000-12-13,16.5625 +LRCX,2000-12-14,15.6875 +LRCX,2000-12-15,14.734375 +LRCX,2000-12-18,14.5 +LRCX,2000-12-19,14.875 +LRCX,2000-12-20,13.9375 +LRCX,2000-12-21,13.6875 +LRCX,2000-12-22,15.25 +LRCX,2000-12-26,14.5 +LRCX,2000-12-27,14.5 +LRCX,2000-12-28,15.1875 +LRCX,2000-12-29,14.5 +LRCX,2001-01-02,14.375 +LRCX,2001-01-03,17.25 +LRCX,2001-01-04,18.1875 +LRCX,2001-01-05,18.3125 +LRCX,2001-01-08,19.265625 +LRCX,2001-01-09,18.9375 +LRCX,2001-01-10,19.9375 +LRCX,2001-01-11,21.9375 +LRCX,2001-01-12,20.6875 +LRCX,2001-01-16,20.1875 +LRCX,2001-01-17,22.5625 +LRCX,2001-01-18,23.0625 +LRCX,2001-01-19,22.75 +LRCX,2001-01-22,21.75 +LRCX,2001-01-23,22.125 +LRCX,2001-01-24,24.8125 +LRCX,2001-01-25,23.6875 +LRCX,2001-01-26,23.25 +LRCX,2001-01-29,24.625 +LRCX,2001-01-30,25.5625 +LRCX,2001-01-31,26.4375 +LRCX,2001-02-01,26.5625 +LRCX,2001-02-02,24.875 +LRCX,2001-02-05,23.3125 +LRCX,2001-02-06,23.0625 +LRCX,2001-02-07,22.3125 +LRCX,2001-02-08,22.1875 +LRCX,2001-02-09,21.9375 +LRCX,2001-02-12,22.75 +LRCX,2001-02-13,21.75 +LRCX,2001-02-14,24.375 +LRCX,2001-02-15,26.125 +LRCX,2001-02-16,25.3125 +LRCX,2001-02-20,24.3125 +LRCX,2001-02-21,23.625 +LRCX,2001-02-22,24.5 +LRCX,2001-02-23,24.625 +LRCX,2001-02-26,24.0 +LRCX,2001-02-27,23.0 +LRCX,2001-02-28,21.5 +LRCX,2001-03-01,22.5 +LRCX,2001-03-02,22.75 +LRCX,2001-03-05,24.6875 +LRCX,2001-03-06,26.5 +LRCX,2001-03-07,26.8125 +LRCX,2001-03-08,26.9375 +LRCX,2001-03-09,24.6875 +LRCX,2001-03-12,24.25 +LRCX,2001-03-13,25.609375 +LRCX,2001-03-14,25.8125 +LRCX,2001-03-15,24.4375 +LRCX,2001-03-16,22.9375 +LRCX,2001-03-19,24.25 +LRCX,2001-03-20,23.75 +LRCX,2001-03-21,24.5 +LRCX,2001-03-22,27.921875 +LRCX,2001-03-23,29.4375 +LRCX,2001-03-26,27.9375 +LRCX,2001-03-27,28.125 +LRCX,2001-03-28,26.625 +LRCX,2001-03-29,25.75 +LRCX,2001-03-30,23.75 +LRCX,2001-04-02,21.6875 +LRCX,2001-04-03,21.125 +LRCX,2001-04-04,19.625 +LRCX,2001-04-05,23.375 +LRCX,2001-04-06,22.0625 +LRCX,2001-04-09,21.059999465942383 +LRCX,2001-04-10,23.0 +LRCX,2001-04-11,24.56999969482422 +LRCX,2001-04-12,28.0 +LRCX,2001-04-16,27.440000534057617 +LRCX,2001-04-17,27.450000762939453 +LRCX,2001-04-18,29.770000457763672 +LRCX,2001-04-19,31.399999618530273 +LRCX,2001-04-20,29.700000762939453 +LRCX,2001-04-23,27.5 +LRCX,2001-04-24,28.229999542236328 +LRCX,2001-04-25,28.5 +LRCX,2001-04-26,28.0 +LRCX,2001-04-27,29.030000686645508 +LRCX,2001-04-30,29.600000381469727 +LRCX,2001-05-01,29.65999984741211 +LRCX,2001-05-02,29.489999771118164 +LRCX,2001-05-03,27.25 +LRCX,2001-05-04,27.479999542236328 +LRCX,2001-05-07,26.889999389648438 +LRCX,2001-05-08,28.68000030517578 +LRCX,2001-05-09,27.979999542236328 +LRCX,2001-05-10,29.940000534057617 +LRCX,2001-05-11,29.940000534057617 +LRCX,2001-05-14,28.940000534057617 +LRCX,2001-05-15,29.399999618530273 +LRCX,2001-05-16,31.649999618530273 +LRCX,2001-05-17,31.239999771118164 +LRCX,2001-05-18,31.100000381469727 +LRCX,2001-05-21,33.5 +LRCX,2001-05-22,32.70000076293945 +LRCX,2001-05-23,30.649999618530273 +LRCX,2001-05-24,30.700000762939453 +LRCX,2001-05-25,30.399999618530273 +LRCX,2001-05-29,28.510000228881836 +LRCX,2001-05-30,26.450000762939453 +LRCX,2001-05-31,27.6200008392334 +LRCX,2001-06-01,28.450000762939453 +LRCX,2001-06-04,27.959999084472656 +LRCX,2001-06-05,29.540000915527344 +LRCX,2001-06-06,30.059999465942383 +LRCX,2001-06-07,32.0 +LRCX,2001-06-08,32.06999969482422 +LRCX,2001-06-11,30.399999618530273 +LRCX,2001-06-12,30.389999389648438 +LRCX,2001-06-13,29.5 +LRCX,2001-06-14,28.280000686645508 +LRCX,2001-06-15,28.440000534057617 +LRCX,2001-06-18,29.100000381469727 +LRCX,2001-06-19,29.3799991607666 +LRCX,2001-06-20,27.100000381469727 +LRCX,2001-06-21,28.299999237060547 +LRCX,2001-06-22,28.5 +LRCX,2001-06-25,28.520000457763672 +LRCX,2001-06-26,27.989999771118164 +LRCX,2001-06-27,27.850000381469727 +LRCX,2001-06-28,28.780000686645508 +LRCX,2001-06-29,29.649999618530273 +LRCX,2001-07-02,29.34000015258789 +LRCX,2001-07-03,29.530000686645508 +LRCX,2001-07-05,28.690000534057617 +LRCX,2001-07-06,25.989999771118164 +LRCX,2001-07-09,26.049999237060547 +LRCX,2001-07-10,24.5 +LRCX,2001-07-11,25.079999923706055 +LRCX,2001-07-12,27.3799991607666 +LRCX,2001-07-13,27.049999237060547 +LRCX,2001-07-16,24.770000457763672 +LRCX,2001-07-17,25.719999313354492 +LRCX,2001-07-18,25.209999084472656 +LRCX,2001-07-19,26.59000015258789 +LRCX,2001-07-20,26.149999618530273 +LRCX,2001-07-23,26.030000686645508 +LRCX,2001-07-24,24.360000610351562 +LRCX,2001-07-25,25.739999771118164 +LRCX,2001-07-26,27.239999771118164 +LRCX,2001-07-27,28.079999923706055 +LRCX,2001-07-30,28.260000228881836 +LRCX,2001-07-31,27.989999771118164 +LRCX,2001-08-01,29.940000534057617 +LRCX,2001-08-02,30.459999084472656 +LRCX,2001-08-03,30.600000381469727 +LRCX,2001-08-06,29.469999313354492 +LRCX,2001-08-07,28.309999465942383 +LRCX,2001-08-08,27.010000228881836 +LRCX,2001-08-09,27.25 +LRCX,2001-08-10,27.610000610351562 +LRCX,2001-08-13,28.260000228881836 +LRCX,2001-08-14,28.270000457763672 +LRCX,2001-08-15,27.549999237060547 +LRCX,2001-08-16,28.389999389648438 +LRCX,2001-08-17,27.0 +LRCX,2001-08-20,27.3799991607666 +LRCX,2001-08-21,26.049999237060547 +LRCX,2001-08-22,27.280000686645508 +LRCX,2001-08-23,27.5 +LRCX,2001-08-24,28.549999237060547 +LRCX,2001-08-27,28.979999542236328 +LRCX,2001-08-28,28.420000076293945 +LRCX,2001-08-29,28.190000534057617 +LRCX,2001-08-30,27.799999237060547 +LRCX,2001-08-31,28.309999465942383 +LRCX,2001-09-04,26.959999084472656 +LRCX,2001-09-05,25.079999923706055 +LRCX,2001-09-06,24.18000030517578 +LRCX,2001-09-07,23.799999237060547 +LRCX,2001-09-10,22.850000381469727 +LRCX,2001-09-17,20.3700008392334 +LRCX,2001-09-18,18.75 +LRCX,2001-09-19,17.049999237060547 +LRCX,2001-09-20,17.09000015258789 +LRCX,2001-09-21,16.639999389648438 +LRCX,2001-09-24,17.950000762939453 +LRCX,2001-09-25,18.5 +LRCX,2001-09-26,17.049999237060547 +LRCX,2001-09-27,16.420000076293945 +LRCX,2001-09-28,16.950000762939453 +LRCX,2001-10-01,16.139999389648438 +LRCX,2001-10-02,16.0 +LRCX,2001-10-03,17.59000015258789 +LRCX,2001-10-04,18.809999465942383 +LRCX,2001-10-05,17.469999313354492 +LRCX,2001-10-08,18.700000762939453 +LRCX,2001-10-09,16.639999389648438 +LRCX,2001-10-10,17.850000381469727 +LRCX,2001-10-11,19.989999771118164 +LRCX,2001-10-12,19.93000030517578 +LRCX,2001-10-15,18.360000610351562 +LRCX,2001-10-16,18.690000534057617 +LRCX,2001-10-17,17.760000228881836 +LRCX,2001-10-18,17.56999969482422 +LRCX,2001-10-19,17.440000534057617 +LRCX,2001-10-22,18.799999237060547 +LRCX,2001-10-23,18.440000534057617 +LRCX,2001-10-24,19.5 +LRCX,2001-10-25,21.040000915527344 +LRCX,2001-10-26,20.540000915527344 +LRCX,2001-10-29,19.25 +LRCX,2001-10-30,18.329999923706055 +LRCX,2001-10-31,18.959999084472656 +LRCX,2001-11-01,20.670000076293945 +LRCX,2001-11-02,21.34000015258789 +LRCX,2001-11-05,21.75 +LRCX,2001-11-06,22.100000381469727 +LRCX,2001-11-07,22.290000915527344 +LRCX,2001-11-08,21.399999618530273 +LRCX,2001-11-09,21.270000457763672 +LRCX,2001-11-12,21.899999618530273 +LRCX,2001-11-13,22.940000534057617 +LRCX,2001-11-14,23.030000686645508 +LRCX,2001-11-15,22.56999969482422 +LRCX,2001-11-16,22.559999465942383 +LRCX,2001-11-19,22.200000762939453 +LRCX,2001-11-20,20.850000381469727 +LRCX,2001-11-21,21.0 +LRCX,2001-11-23,21.15999984741211 +LRCX,2001-11-26,22.510000228881836 +LRCX,2001-11-27,22.950000762939453 +LRCX,2001-11-28,22.200000762939453 +LRCX,2001-11-29,22.979999542236328 +LRCX,2001-11-30,21.920000076293945 +LRCX,2001-12-03,21.969999313354492 +LRCX,2001-12-04,23.40999984741211 +LRCX,2001-12-05,25.200000762939453 +LRCX,2001-12-06,25.399999618530273 +LRCX,2001-12-07,24.56999969482422 +LRCX,2001-12-10,23.899999618530273 +LRCX,2001-12-11,24.549999237060547 +LRCX,2001-12-12,24.850000381469727 +LRCX,2001-12-13,23.209999084472656 +LRCX,2001-12-14,23.59000015258789 +LRCX,2001-12-17,24.690000534057617 +LRCX,2001-12-18,24.68000030517578 +LRCX,2001-12-19,23.8799991607666 +LRCX,2001-12-20,23.610000610351562 +LRCX,2001-12-21,23.040000915527344 +LRCX,2001-12-24,22.790000915527344 +LRCX,2001-12-26,23.229999542236328 +LRCX,2001-12-27,23.709999084472656 +LRCX,2001-12-28,24.1299991607666 +LRCX,2001-12-31,23.219999313354492 +LRCX,2002-01-02,24.190000534057617 +LRCX,2002-01-03,26.079999923706055 +LRCX,2002-01-04,26.440000534057617 +LRCX,2002-01-07,26.139999389648438 +LRCX,2002-01-08,26.170000076293945 +LRCX,2002-01-09,26.190000534057617 +LRCX,2002-01-10,26.030000686645508 +LRCX,2002-01-11,25.780000686645508 +LRCX,2002-01-14,25.6299991607666 +LRCX,2002-01-15,25.329999923706055 +LRCX,2002-01-16,23.209999084472656 +LRCX,2002-01-17,22.889999389648438 +LRCX,2002-01-18,22.399999618530273 +LRCX,2002-01-22,21.360000610351562 +LRCX,2002-01-23,22.280000686645508 +LRCX,2002-01-24,22.299999237060547 +LRCX,2002-01-25,23.309999465942383 +LRCX,2002-01-28,23.40999984741211 +LRCX,2002-01-29,22.510000228881836 +LRCX,2002-01-30,23.049999237060547 +LRCX,2002-01-31,23.260000228881836 +LRCX,2002-02-01,22.829999923706055 +LRCX,2002-02-04,22.440000534057617 +LRCX,2002-02-05,22.399999618530273 +LRCX,2002-02-06,22.790000915527344 +LRCX,2002-02-07,21.40999984741211 +LRCX,2002-02-08,22.219999313354492 +LRCX,2002-02-11,23.06999969482422 +LRCX,2002-02-12,22.739999771118164 +LRCX,2002-02-13,24.049999237060547 +LRCX,2002-02-14,23.809999465942383 +LRCX,2002-02-15,23.530000686645508 +LRCX,2002-02-19,22.450000762939453 +LRCX,2002-02-20,22.6200008392334 +LRCX,2002-02-21,21.260000228881836 +LRCX,2002-02-22,20.799999237060547 +LRCX,2002-02-25,21.950000762939453 +LRCX,2002-02-26,22.09000015258789 +LRCX,2002-02-27,22.049999237060547 +LRCX,2002-02-28,21.639999389648438 +LRCX,2002-03-01,24.290000915527344 +LRCX,2002-03-04,25.850000381469727 +LRCX,2002-03-05,26.079999923706055 +LRCX,2002-03-06,26.43000030517578 +LRCX,2002-03-07,27.31999969482422 +LRCX,2002-03-08,28.8799991607666 +LRCX,2002-03-11,28.420000076293945 +LRCX,2002-03-12,27.549999237060547 +LRCX,2002-03-13,26.940000534057617 +LRCX,2002-03-14,26.600000381469727 +LRCX,2002-03-15,27.43000030517578 +LRCX,2002-03-18,28.299999237060547 +LRCX,2002-03-19,29.260000228881836 +LRCX,2002-03-20,28.389999389648438 +LRCX,2002-03-21,29.100000381469727 +LRCX,2002-03-22,28.489999771118164 +LRCX,2002-03-25,27.639999389648438 +LRCX,2002-03-26,28.040000915527344 +LRCX,2002-03-27,28.190000534057617 +LRCX,2002-03-28,29.31999969482422 +LRCX,2002-04-01,29.8700008392334 +LRCX,2002-04-02,28.969999313354492 +LRCX,2002-04-03,28.0 +LRCX,2002-04-04,28.06999969482422 +LRCX,2002-04-05,27.360000610351562 +LRCX,2002-04-08,27.25 +LRCX,2002-04-09,26.149999618530273 +LRCX,2002-04-10,26.43000030517578 +LRCX,2002-04-11,25.959999084472656 +LRCX,2002-04-12,26.200000762939453 +LRCX,2002-04-15,27.3700008392334 +LRCX,2002-04-16,28.700000762939453 +LRCX,2002-04-17,29.530000686645508 +LRCX,2002-04-18,28.450000762939453 +LRCX,2002-04-19,28.079999923706055 +LRCX,2002-04-22,27.829999923706055 +LRCX,2002-04-23,27.260000228881836 +LRCX,2002-04-24,26.3799991607666 +LRCX,2002-04-25,26.399999618530273 +LRCX,2002-04-26,25.170000076293945 +LRCX,2002-04-29,25.030000686645508 +LRCX,2002-04-30,25.65999984741211 +LRCX,2002-05-01,25.579999923706055 +LRCX,2002-05-02,24.579999923706055 +LRCX,2002-05-03,23.850000381469727 +LRCX,2002-05-06,23.450000762939453 +LRCX,2002-05-07,23.290000915527344 +LRCX,2002-05-08,25.530000686645508 +LRCX,2002-05-09,25.020000457763672 +LRCX,2002-05-10,24.309999465942383 +LRCX,2002-05-13,26.110000610351562 +LRCX,2002-05-14,27.200000762939453 +LRCX,2002-05-15,26.8799991607666 +LRCX,2002-05-16,27.31999969482422 +LRCX,2002-05-17,27.040000915527344 +LRCX,2002-05-20,26.56999969482422 +LRCX,2002-05-21,26.25 +LRCX,2002-05-22,25.84000015258789 +LRCX,2002-05-23,25.420000076293945 +LRCX,2002-05-24,24.010000228881836 +LRCX,2002-05-28,24.3799991607666 +LRCX,2002-05-29,23.350000381469727 +LRCX,2002-05-30,23.0 +LRCX,2002-05-31,22.739999771118164 +LRCX,2002-06-03,22.0 +LRCX,2002-06-04,22.280000686645508 +LRCX,2002-06-05,22.239999771118164 +LRCX,2002-06-06,21.3700008392334 +LRCX,2002-06-07,21.139999389648438 +LRCX,2002-06-10,20.979999542236328 +LRCX,2002-06-11,19.790000915527344 +LRCX,2002-06-12,19.979999542236328 +LRCX,2002-06-13,19.420000076293945 +LRCX,2002-06-14,19.290000915527344 +LRCX,2002-06-17,20.670000076293945 +LRCX,2002-06-18,20.06999969482422 +LRCX,2002-06-19,18.709999084472656 +LRCX,2002-06-20,17.989999771118164 +LRCX,2002-06-21,17.260000228881836 +LRCX,2002-06-24,18.34000015258789 +LRCX,2002-06-25,17.299999237060547 +LRCX,2002-06-26,17.5 +LRCX,2002-06-27,18.34000015258789 +LRCX,2002-06-28,17.979999542236328 +LRCX,2002-07-01,16.860000610351562 +LRCX,2002-07-02,15.850000381469727 +LRCX,2002-07-03,16.84000015258789 +LRCX,2002-07-05,18.290000915527344 +LRCX,2002-07-08,17.610000610351562 +LRCX,2002-07-09,16.389999389648438 +LRCX,2002-07-10,15.600000381469727 +LRCX,2002-07-11,16.81999969482422 +LRCX,2002-07-12,17.010000228881836 +LRCX,2002-07-15,17.329999923706055 +LRCX,2002-07-16,16.510000228881836 +LRCX,2002-07-17,16.459999084472656 +LRCX,2002-07-18,15.720000267028809 +LRCX,2002-07-19,15.970000267028809 +LRCX,2002-07-22,15.399999618530273 +LRCX,2002-07-23,13.949999809265137 +LRCX,2002-07-24,13.829999923706055 +LRCX,2002-07-25,11.859999656677246 +LRCX,2002-07-26,11.609999656677246 +LRCX,2002-07-29,12.739999771118164 +LRCX,2002-07-30,13.460000038146973 +LRCX,2002-07-31,12.300000190734863 +LRCX,2002-08-01,12.140000343322754 +LRCX,2002-08-02,11.65999984741211 +LRCX,2002-08-05,11.079999923706055 +LRCX,2002-08-06,11.970000267028809 +LRCX,2002-08-07,11.729999542236328 +LRCX,2002-08-08,12.899999618530273 +LRCX,2002-08-09,12.8100004196167 +LRCX,2002-08-12,12.399999618530273 +LRCX,2002-08-13,12.15999984741211 +LRCX,2002-08-14,12.770000457763672 +LRCX,2002-08-15,12.90999984741211 +LRCX,2002-08-16,14.239999771118164 +LRCX,2002-08-19,15.149999618530273 +LRCX,2002-08-20,14.09000015258789 +LRCX,2002-08-21,14.600000381469727 +LRCX,2002-08-22,14.579999923706055 +LRCX,2002-08-23,13.600000381469727 +LRCX,2002-08-26,13.829999923706055 +LRCX,2002-08-27,12.75 +LRCX,2002-08-28,11.920000076293945 +LRCX,2002-08-29,11.949999809265137 +LRCX,2002-08-30,11.630000114440918 +LRCX,2002-09-03,10.960000038146973 +LRCX,2002-09-04,11.039999961853027 +LRCX,2002-09-05,10.229999542236328 +LRCX,2002-09-06,10.989999771118164 +LRCX,2002-09-09,10.760000228881836 +LRCX,2002-09-10,11.5600004196167 +LRCX,2002-09-11,11.699999809265137 +LRCX,2002-09-12,11.100000381469727 +LRCX,2002-09-13,10.75 +LRCX,2002-09-16,10.25 +LRCX,2002-09-17,10.0600004196167 +LRCX,2002-09-18,9.989999771118164 +LRCX,2002-09-19,8.949999809265137 +LRCX,2002-09-20,9.279999732971191 +LRCX,2002-09-23,9.09000015258789 +LRCX,2002-09-24,9.239999771118164 +LRCX,2002-09-25,9.75 +LRCX,2002-09-26,9.350000381469727 +LRCX,2002-09-27,9.15999984741211 +LRCX,2002-09-30,8.899999618530273 +LRCX,2002-10-01,8.949999809265137 +LRCX,2002-10-02,9.079999923706055 +LRCX,2002-10-03,8.359999656677246 +LRCX,2002-10-04,7.590000152587891 +LRCX,2002-10-07,7.03000020980835 +LRCX,2002-10-08,7.03000020980835 +LRCX,2002-10-09,6.71999979019165 +LRCX,2002-10-10,7.489999771118164 +LRCX,2002-10-11,8.40999984741211 +LRCX,2002-10-14,8.350000381469727 +LRCX,2002-10-15,9.319999694824219 +LRCX,2002-10-16,8.6899995803833 +LRCX,2002-10-17,9.670000076293945 +LRCX,2002-10-18,11.130000114440918 +LRCX,2002-10-21,11.869999885559082 +LRCX,2002-10-22,10.5 +LRCX,2002-10-23,10.960000038146973 +LRCX,2002-10-24,10.8100004196167 +LRCX,2002-10-25,11.0600004196167 +LRCX,2002-10-28,11.319999694824219 +LRCX,2002-10-29,11.289999961853027 +LRCX,2002-10-30,13.050000190734863 +LRCX,2002-10-31,12.59000015258789 +LRCX,2002-11-01,13.460000038146973 +LRCX,2002-11-04,14.119999885559082 +LRCX,2002-11-05,13.4399995803833 +LRCX,2002-11-06,14.1899995803833 +LRCX,2002-11-07,12.529999732971191 +LRCX,2002-11-08,12.229999542236328 +LRCX,2002-11-11,11.3100004196167 +LRCX,2002-11-12,11.989999771118164 +LRCX,2002-11-13,11.960000038146973 +LRCX,2002-11-14,13.100000381469727 +LRCX,2002-11-15,13.119999885559082 +LRCX,2002-11-18,12.970000267028809 +LRCX,2002-11-19,12.920000076293945 +LRCX,2002-11-20,14.109999656677246 +LRCX,2002-11-21,15.34000015258789 +LRCX,2002-11-22,15.289999961853027 +LRCX,2002-11-25,16.25 +LRCX,2002-11-26,15.710000038146973 +LRCX,2002-11-27,17.15999984741211 +LRCX,2002-11-29,16.239999771118164 +LRCX,2002-12-02,16.25 +LRCX,2002-12-03,14.800000190734863 +LRCX,2002-12-04,13.300000190734863 +LRCX,2002-12-05,13.020000457763672 +LRCX,2002-12-06,12.720000267028809 +LRCX,2002-12-09,11.34000015258789 +LRCX,2002-12-10,12.5600004196167 +LRCX,2002-12-11,12.770000457763672 +LRCX,2002-12-12,12.609999656677246 +LRCX,2002-12-13,11.729999542236328 +LRCX,2002-12-16,12.479999542236328 +LRCX,2002-12-17,12.270000457763672 +LRCX,2002-12-18,10.890000343322754 +LRCX,2002-12-19,11.010000228881836 +LRCX,2002-12-20,11.220000267028809 +LRCX,2002-12-23,11.470000267028809 +LRCX,2002-12-24,11.380000114440918 +LRCX,2002-12-26,11.229999542236328 +LRCX,2002-12-27,11.100000381469727 +LRCX,2002-12-30,10.899999618530273 +LRCX,2002-12-31,10.800000190734863 +LRCX,2003-01-02,11.649999618530273 +LRCX,2003-01-03,11.510000228881836 +LRCX,2003-01-06,12.569999694824219 +LRCX,2003-01-07,12.710000038146973 +LRCX,2003-01-08,12.390000343322754 +LRCX,2003-01-09,13.229999542236328 +LRCX,2003-01-10,13.789999961853027 +LRCX,2003-01-13,13.460000038146973 +LRCX,2003-01-14,13.550000190734863 +LRCX,2003-01-15,12.859999656677246 +LRCX,2003-01-16,13.09000015258789 +LRCX,2003-01-17,12.329999923706055 +LRCX,2003-01-21,12.489999771118164 +LRCX,2003-01-22,12.140000343322754 +LRCX,2003-01-23,12.979999542236328 +LRCX,2003-01-24,12.300000190734863 +LRCX,2003-01-27,12.149999618530273 +LRCX,2003-01-28,12.390000343322754 +LRCX,2003-01-29,12.979999542236328 +LRCX,2003-01-30,12.079999923706055 +LRCX,2003-01-31,11.6899995803833 +LRCX,2003-02-03,11.850000381469727 +LRCX,2003-02-04,12.479999542236328 +LRCX,2003-02-05,12.369999885559082 +LRCX,2003-02-06,12.470000267028809 +LRCX,2003-02-07,12.279999732971191 +LRCX,2003-02-10,12.569999694824219 +LRCX,2003-02-11,12.380000114440918 +LRCX,2003-02-12,12.350000381469727 +LRCX,2003-02-13,11.949999809265137 +LRCX,2003-02-14,12.5600004196167 +LRCX,2003-02-18,13.319999694824219 +LRCX,2003-02-19,13.100000381469727 +LRCX,2003-02-20,13.59000015258789 +LRCX,2003-02-21,13.140000343322754 +LRCX,2003-02-24,13.15999984741211 +LRCX,2003-02-25,13.319999694824219 +LRCX,2003-02-26,12.770000457763672 +LRCX,2003-02-27,13.180000305175781 +LRCX,2003-02-28,13.329999923706055 +LRCX,2003-03-03,12.770000457763672 +LRCX,2003-03-04,12.430000305175781 +LRCX,2003-03-05,12.539999961853027 +LRCX,2003-03-06,12.34000015258789 +LRCX,2003-03-07,12.079999923706055 +LRCX,2003-03-10,11.720000267028809 +LRCX,2003-03-11,11.729999542236328 +LRCX,2003-03-12,11.84000015258789 +LRCX,2003-03-13,12.819999694824219 +LRCX,2003-03-14,12.460000038146973 +LRCX,2003-03-17,13.199999809265137 +LRCX,2003-03-18,13.3100004196167 +LRCX,2003-03-19,13.15999984741211 +LRCX,2003-03-20,13.289999961853027 +LRCX,2003-03-21,13.5600004196167 +LRCX,2003-03-24,12.829999923706055 +LRCX,2003-03-25,12.850000381469727 +LRCX,2003-03-26,12.760000228881836 +LRCX,2003-03-27,12.609999656677246 +LRCX,2003-03-28,12.09000015258789 +LRCX,2003-03-31,11.380000114440918 +LRCX,2003-04-01,11.520000457763672 +LRCX,2003-04-02,11.989999771118164 +LRCX,2003-04-03,12.25 +LRCX,2003-04-04,12.140000343322754 +LRCX,2003-04-07,12.5600004196167 +LRCX,2003-04-08,11.880000114440918 +LRCX,2003-04-09,11.430000305175781 +LRCX,2003-04-10,11.399999618530273 +LRCX,2003-04-11,11.100000381469727 +LRCX,2003-04-14,11.100000381469727 +LRCX,2003-04-15,11.430000305175781 +LRCX,2003-04-16,11.699999809265137 +LRCX,2003-04-17,13.40999984741211 +LRCX,2003-04-21,13.75 +LRCX,2003-04-22,14.34000015258789 +LRCX,2003-04-23,14.399999618530273 +LRCX,2003-04-24,14.15999984741211 +LRCX,2003-04-25,13.510000228881836 +LRCX,2003-04-28,13.949999809265137 +LRCX,2003-04-29,14.8100004196167 +LRCX,2003-04-30,14.680000305175781 +LRCX,2003-05-01,15.09000015258789 +LRCX,2003-05-02,15.59000015258789 +LRCX,2003-05-05,15.640000343322754 +LRCX,2003-05-06,15.850000381469727 +LRCX,2003-05-07,15.729999542236328 +LRCX,2003-05-08,15.460000038146973 +LRCX,2003-05-09,16.209999084472656 +LRCX,2003-05-12,16.65999984741211 +LRCX,2003-05-13,16.479999542236328 +LRCX,2003-05-14,16.6200008392334 +LRCX,2003-05-15,16.270000457763672 +LRCX,2003-05-16,15.75 +LRCX,2003-05-19,15.0 +LRCX,2003-05-20,15.09000015258789 +LRCX,2003-05-21,15.25 +LRCX,2003-05-22,15.6899995803833 +LRCX,2003-05-23,15.550000190734863 +LRCX,2003-05-27,16.559999465942383 +LRCX,2003-05-28,16.520000457763672 +LRCX,2003-05-29,17.0 +LRCX,2003-05-30,17.850000381469727 +LRCX,2003-06-02,17.940000534057617 +LRCX,2003-06-03,18.25 +LRCX,2003-06-04,18.850000381469727 +LRCX,2003-06-05,19.290000915527344 +LRCX,2003-06-06,19.110000610351562 +LRCX,2003-06-09,18.239999771118164 +LRCX,2003-06-10,17.950000762939453 +LRCX,2003-06-11,18.110000610351562 +LRCX,2003-06-12,18.65999984741211 +LRCX,2003-06-13,17.760000228881836 +LRCX,2003-06-16,18.25 +LRCX,2003-06-17,18.549999237060547 +LRCX,2003-06-18,18.93000030517578 +LRCX,2003-06-19,18.5 +LRCX,2003-06-20,17.729999542236328 +LRCX,2003-06-23,17.579999923706055 +LRCX,2003-06-24,17.450000762939453 +LRCX,2003-06-25,17.799999237060547 +LRCX,2003-06-26,18.559999465942383 +LRCX,2003-06-27,18.479999542236328 +LRCX,2003-06-30,18.209999084472656 +LRCX,2003-07-01,18.520000457763672 +LRCX,2003-07-02,18.920000076293945 +LRCX,2003-07-03,18.65999984741211 +LRCX,2003-07-07,20.059999465942383 +LRCX,2003-07-08,20.559999465942383 +LRCX,2003-07-09,21.34000015258789 +LRCX,2003-07-10,20.40999984741211 +LRCX,2003-07-11,19.940000534057617 +LRCX,2003-07-14,20.920000076293945 +LRCX,2003-07-15,22.309999465942383 +LRCX,2003-07-16,21.889999389648438 +LRCX,2003-07-17,20.829999923706055 +LRCX,2003-07-18,20.959999084472656 +LRCX,2003-07-21,20.290000915527344 +LRCX,2003-07-22,21.34000015258789 +LRCX,2003-07-23,21.790000915527344 +LRCX,2003-07-24,21.56999969482422 +LRCX,2003-07-25,21.639999389648438 +LRCX,2003-07-28,22.639999389648438 +LRCX,2003-07-29,22.110000610351562 +LRCX,2003-07-30,21.670000076293945 +LRCX,2003-07-31,21.790000915527344 +LRCX,2003-08-01,21.700000762939453 +LRCX,2003-08-04,21.979999542236328 +LRCX,2003-08-05,21.200000762939453 +LRCX,2003-08-06,20.729999542236328 +LRCX,2003-08-07,20.5 +LRCX,2003-08-08,19.079999923706055 +LRCX,2003-08-11,20.040000915527344 +LRCX,2003-08-12,20.81999969482422 +LRCX,2003-08-13,21.6299991607666 +LRCX,2003-08-14,21.790000915527344 +LRCX,2003-08-15,21.739999771118164 +LRCX,2003-08-18,23.389999389648438 +LRCX,2003-08-19,23.56999969482422 +LRCX,2003-08-20,24.0 +LRCX,2003-08-21,24.790000915527344 +LRCX,2003-08-22,24.579999923706055 +LRCX,2003-08-25,24.399999618530273 +LRCX,2003-08-26,24.229999542236328 +LRCX,2003-08-27,25.579999923706055 +LRCX,2003-08-28,25.799999237060547 +LRCX,2003-08-29,25.610000610351562 +LRCX,2003-09-02,25.350000381469727 +LRCX,2003-09-03,25.06999969482422 +LRCX,2003-09-04,25.489999771118164 +LRCX,2003-09-05,26.0 +LRCX,2003-09-08,26.549999237060547 +LRCX,2003-09-09,26.34000015258789 +LRCX,2003-09-10,24.299999237060547 +LRCX,2003-09-11,24.719999313354492 +LRCX,2003-09-12,25.18000030517578 +LRCX,2003-09-15,24.959999084472656 +LRCX,2003-09-16,25.600000381469727 +LRCX,2003-09-17,25.31999969482422 +LRCX,2003-09-18,24.899999618530273 +LRCX,2003-09-19,24.979999542236328 +LRCX,2003-09-22,23.989999771118164 +LRCX,2003-09-23,24.350000381469727 +LRCX,2003-09-24,22.93000030517578 +LRCX,2003-09-25,22.670000076293945 +LRCX,2003-09-26,22.809999465942383 +LRCX,2003-09-29,23.399999618530273 +LRCX,2003-09-30,22.229999542236328 +LRCX,2003-10-01,22.950000762939453 +LRCX,2003-10-02,22.899999618530273 +LRCX,2003-10-03,24.3799991607666 +LRCX,2003-10-06,24.719999313354492 +LRCX,2003-10-07,25.729999542236328 +LRCX,2003-10-08,25.780000686645508 +LRCX,2003-10-09,25.940000534057617 +LRCX,2003-10-10,26.239999771118164 +LRCX,2003-10-13,27.079999923706055 +LRCX,2003-10-14,27.510000228881836 +LRCX,2003-10-15,27.639999389648438 +LRCX,2003-10-16,27.540000915527344 +LRCX,2003-10-17,26.149999618530273 +LRCX,2003-10-20,26.350000381469727 +LRCX,2003-10-21,27.059999465942383 +LRCX,2003-10-22,26.170000076293945 +LRCX,2003-10-23,25.299999237060547 +LRCX,2003-10-24,25.15999984741211 +LRCX,2003-10-27,25.309999465942383 +LRCX,2003-10-28,28.989999771118164 +LRCX,2003-10-29,29.010000228881836 +LRCX,2003-10-30,29.059999465942383 +LRCX,2003-10-31,28.75 +LRCX,2003-11-03,29.790000915527344 +LRCX,2003-11-04,29.809999465942383 +LRCX,2003-11-05,30.520000457763672 +LRCX,2003-11-06,30.799999237060547 +LRCX,2003-11-07,30.760000228881836 +LRCX,2003-11-10,30.110000610351562 +LRCX,2003-11-11,29.93000030517578 +LRCX,2003-11-12,31.360000610351562 +LRCX,2003-11-13,30.90999984741211 +LRCX,2003-11-14,29.75 +LRCX,2003-11-17,29.889999389648438 +LRCX,2003-11-18,29.1299991607666 +LRCX,2003-11-19,29.170000076293945 +LRCX,2003-11-20,28.8700008392334 +LRCX,2003-11-21,29.489999771118164 +LRCX,2003-11-24,30.770000457763672 +LRCX,2003-11-25,30.8700008392334 +LRCX,2003-11-26,31.100000381469727 +LRCX,2003-11-28,31.959999084472656 +LRCX,2003-12-01,32.20000076293945 +LRCX,2003-12-02,32.95000076293945 +LRCX,2003-12-03,32.790000915527344 +LRCX,2003-12-04,32.849998474121094 +LRCX,2003-12-05,31.459999084472656 +LRCX,2003-12-08,31.399999618530273 +LRCX,2003-12-09,30.229999542236328 +LRCX,2003-12-10,29.940000534057617 +LRCX,2003-12-11,31.329999923706055 +LRCX,2003-12-12,32.36000061035156 +LRCX,2003-12-15,30.75 +LRCX,2003-12-16,30.850000381469727 +LRCX,2003-12-17,30.760000228881836 +LRCX,2003-12-18,32.040000915527344 +LRCX,2003-12-19,31.709999084472656 +LRCX,2003-12-22,31.43000030517578 +LRCX,2003-12-23,32.0 +LRCX,2003-12-24,31.719999313354492 +LRCX,2003-12-26,31.6200008392334 +LRCX,2003-12-29,32.689998626708984 +LRCX,2003-12-30,32.880001068115234 +LRCX,2003-12-31,32.29999923706055 +LRCX,2004-01-02,31.709999084472656 +LRCX,2004-01-05,33.86000061035156 +LRCX,2004-01-06,33.68000030517578 +LRCX,2004-01-07,33.400001525878906 +LRCX,2004-01-08,33.869998931884766 +LRCX,2004-01-09,34.58000183105469 +LRCX,2004-01-12,35.400001525878906 +LRCX,2004-01-13,34.29999923706055 +LRCX,2004-01-14,33.470001220703125 +LRCX,2004-01-15,33.79999923706055 +LRCX,2004-01-16,34.2400016784668 +LRCX,2004-01-20,34.68000030517578 +LRCX,2004-01-21,33.650001525878906 +LRCX,2004-01-22,32.02000045776367 +LRCX,2004-01-23,29.059999465942383 +LRCX,2004-01-26,28.450000762939453 +LRCX,2004-01-27,27.260000228881836 +LRCX,2004-01-28,27.559999465942383 +LRCX,2004-01-29,26.510000228881836 +LRCX,2004-01-30,26.600000381469727 +LRCX,2004-02-02,26.3700008392334 +LRCX,2004-02-03,26.56999969482422 +LRCX,2004-02-04,25.829999923706055 +LRCX,2004-02-05,26.1200008392334 +LRCX,2004-02-06,27.420000076293945 +LRCX,2004-02-09,27.280000686645508 +LRCX,2004-02-10,27.100000381469727 +LRCX,2004-02-11,27.65999984741211 +LRCX,2004-02-12,27.559999465942383 +LRCX,2004-02-13,27.43000030517578 +LRCX,2004-02-17,28.0 +LRCX,2004-02-18,28.139999389648438 +LRCX,2004-02-19,27.15999984741211 +LRCX,2004-02-20,26.25 +LRCX,2004-02-23,24.989999771118164 +LRCX,2004-02-24,24.520000457763672 +LRCX,2004-02-25,24.920000076293945 +LRCX,2004-02-26,25.3799991607666 +LRCX,2004-02-27,25.56999969482422 +LRCX,2004-03-01,26.3700008392334 +LRCX,2004-03-02,26.31999969482422 +LRCX,2004-03-03,25.530000686645508 +LRCX,2004-03-04,26.239999771118164 +LRCX,2004-03-05,25.059999465942383 +LRCX,2004-03-08,23.829999923706055 +LRCX,2004-03-09,23.3799991607666 +LRCX,2004-03-10,23.780000686645508 +LRCX,2004-03-11,24.110000610351562 +LRCX,2004-03-12,24.8799991607666 +LRCX,2004-03-15,23.760000228881836 +LRCX,2004-03-16,24.059999465942383 +LRCX,2004-03-17,24.579999923706055 +LRCX,2004-03-18,24.09000015258789 +LRCX,2004-03-19,23.440000534057617 +LRCX,2004-03-22,22.90999984741211 +LRCX,2004-03-23,23.1200008392334 +LRCX,2004-03-24,24.139999389648438 +LRCX,2004-03-25,24.950000762939453 +LRCX,2004-03-26,25.079999923706055 +LRCX,2004-03-29,25.209999084472656 +LRCX,2004-03-30,25.31999969482422 +LRCX,2004-03-31,25.1200008392334 +LRCX,2004-04-01,25.719999313354492 +LRCX,2004-04-02,26.989999771118164 +LRCX,2004-04-05,27.139999389648438 +LRCX,2004-04-06,26.309999465942383 +LRCX,2004-04-07,26.440000534057617 +LRCX,2004-04-08,26.65999984741211 +LRCX,2004-04-12,27.100000381469727 +LRCX,2004-04-13,26.84000015258789 +LRCX,2004-04-14,26.81999969482422 +LRCX,2004-04-15,25.329999923706055 +LRCX,2004-04-16,24.709999084472656 +LRCX,2004-04-19,25.469999313354492 +LRCX,2004-04-20,24.5 +LRCX,2004-04-21,24.65999984741211 +LRCX,2004-04-22,24.520000457763672 +LRCX,2004-04-23,25.06999969482422 +LRCX,2004-04-26,24.530000686645508 +LRCX,2004-04-27,23.860000610351562 +LRCX,2004-04-28,23.59000015258789 +LRCX,2004-04-29,22.079999923706055 +LRCX,2004-04-30,22.06999969482422 +LRCX,2004-05-03,21.729999542236328 +LRCX,2004-05-04,22.09000015258789 +LRCX,2004-05-05,22.239999771118164 +LRCX,2004-05-06,22.100000381469727 +LRCX,2004-05-07,22.09000015258789 +LRCX,2004-05-10,22.100000381469727 +LRCX,2004-05-11,23.040000915527344 +LRCX,2004-05-12,22.450000762939453 +LRCX,2004-05-13,22.149999618530273 +LRCX,2004-05-14,21.8700008392334 +LRCX,2004-05-17,21.3700008392334 +LRCX,2004-05-18,22.149999618530273 +LRCX,2004-05-19,22.469999313354492 +LRCX,2004-05-20,22.200000762939453 +LRCX,2004-05-21,22.549999237060547 +LRCX,2004-05-24,22.770000457763672 +LRCX,2004-05-25,23.540000915527344 +LRCX,2004-05-26,23.899999618530273 +LRCX,2004-05-27,24.540000915527344 +LRCX,2004-05-28,25.1299991607666 +LRCX,2004-06-01,24.940000534057617 +LRCX,2004-06-02,24.270000457763672 +LRCX,2004-06-03,23.520000457763672 +LRCX,2004-06-04,24.270000457763672 +LRCX,2004-06-07,25.170000076293945 +LRCX,2004-06-08,24.889999389648438 +LRCX,2004-06-09,24.100000381469727 +LRCX,2004-06-10,24.350000381469727 +LRCX,2004-06-14,23.920000076293945 +LRCX,2004-06-15,24.780000686645508 +LRCX,2004-06-16,24.399999618530273 +LRCX,2004-06-17,23.459999084472656 +LRCX,2004-06-18,23.459999084472656 +LRCX,2004-06-21,23.360000610351562 +LRCX,2004-06-22,24.639999389648438 +LRCX,2004-06-23,25.049999237060547 +LRCX,2004-06-24,25.200000762939453 +LRCX,2004-06-25,25.959999084472656 +LRCX,2004-06-28,25.510000228881836 +LRCX,2004-06-29,26.329999923706055 +LRCX,2004-06-30,26.799999237060547 +LRCX,2004-07-01,25.270000457763672 +LRCX,2004-07-02,24.479999542236328 +LRCX,2004-07-06,23.6299991607666 +LRCX,2004-07-07,24.06999969482422 +LRCX,2004-07-08,24.440000534057617 +LRCX,2004-07-09,25.020000457763672 +LRCX,2004-07-12,24.260000228881836 +LRCX,2004-07-13,23.920000076293945 +LRCX,2004-07-14,21.399999618530273 +LRCX,2004-07-15,21.450000762939453 +LRCX,2004-07-16,20.709999084472656 +LRCX,2004-07-19,20.829999923706055 +LRCX,2004-07-20,21.3700008392334 +LRCX,2004-07-21,19.799999237060547 +LRCX,2004-07-22,23.719999313354492 +LRCX,2004-07-23,22.639999389648438 +LRCX,2004-07-26,22.420000076293945 +LRCX,2004-07-27,23.030000686645508 +LRCX,2004-07-28,22.719999313354492 +LRCX,2004-07-29,23.479999542236328 +LRCX,2004-07-30,23.850000381469727 +LRCX,2004-08-02,23.790000915527344 +LRCX,2004-08-03,22.489999771118164 +LRCX,2004-08-04,22.81999969482422 +LRCX,2004-08-05,22.110000610351562 +LRCX,2004-08-06,21.399999618530273 +LRCX,2004-08-09,21.59000015258789 +LRCX,2004-08-10,22.049999237060547 +LRCX,2004-08-11,20.770000457763672 +LRCX,2004-08-12,20.100000381469727 +LRCX,2004-08-13,19.950000762939453 +LRCX,2004-08-16,20.420000076293945 +LRCX,2004-08-17,21.010000228881836 +LRCX,2004-08-18,22.200000762939453 +LRCX,2004-08-19,21.799999237060547 +LRCX,2004-08-20,22.09000015258789 +LRCX,2004-08-23,22.31999969482422 +LRCX,2004-08-24,21.479999542236328 +LRCX,2004-08-25,22.010000228881836 +LRCX,2004-08-26,22.049999237060547 +LRCX,2004-08-27,22.360000610351562 +LRCX,2004-08-30,21.75 +LRCX,2004-08-31,21.549999237060547 +LRCX,2004-09-01,21.59000015258789 +LRCX,2004-09-02,21.579999923706055 +LRCX,2004-09-03,20.1299991607666 +LRCX,2004-09-07,20.139999389648438 +LRCX,2004-09-08,20.010000228881836 +LRCX,2004-09-09,21.239999771118164 +LRCX,2004-09-10,22.15999984741211 +LRCX,2004-09-13,22.90999984741211 +LRCX,2004-09-14,23.100000381469727 +LRCX,2004-09-15,22.25 +LRCX,2004-09-16,22.149999618530273 +LRCX,2004-09-17,22.469999313354492 +LRCX,2004-09-20,23.030000686645508 +LRCX,2004-09-21,23.110000610351562 +LRCX,2004-09-22,22.18000030517578 +LRCX,2004-09-23,22.34000015258789 +LRCX,2004-09-24,21.65999984741211 +LRCX,2004-09-27,21.290000915527344 +LRCX,2004-09-28,21.219999313354492 +LRCX,2004-09-29,21.520000457763672 +LRCX,2004-09-30,21.8799991607666 +LRCX,2004-10-01,22.6200008392334 +LRCX,2004-10-04,23.219999313354492 +LRCX,2004-10-05,23.15999984741211 +LRCX,2004-10-06,22.950000762939453 +LRCX,2004-10-07,22.469999313354492 +LRCX,2004-10-08,21.6200008392334 +LRCX,2004-10-11,21.93000030517578 +LRCX,2004-10-12,21.700000762939453 +LRCX,2004-10-13,22.59000015258789 +LRCX,2004-10-14,21.729999542236328 +LRCX,2004-10-15,21.75 +LRCX,2004-10-18,22.18000030517578 +LRCX,2004-10-19,22.40999984741211 +LRCX,2004-10-20,23.299999237060547 +LRCX,2004-10-21,24.170000076293945 +LRCX,2004-10-22,23.889999389648438 +LRCX,2004-10-25,24.639999389648438 +LRCX,2004-10-26,24.6299991607666 +LRCX,2004-10-27,25.690000534057617 +LRCX,2004-10-28,25.90999984741211 +LRCX,2004-10-29,26.030000686645508 +LRCX,2004-11-01,26.18000030517578 +LRCX,2004-11-02,26.309999465942383 +LRCX,2004-11-03,25.700000762939453 +LRCX,2004-11-04,25.3799991607666 +LRCX,2004-11-05,26.139999389648438 +LRCX,2004-11-08,25.979999542236328 +LRCX,2004-11-09,25.90999984741211 +LRCX,2004-11-10,25.459999084472656 +LRCX,2004-11-11,25.969999313354492 +LRCX,2004-11-12,26.40999984741211 +LRCX,2004-11-15,27.1299991607666 +LRCX,2004-11-16,27.059999465942383 +LRCX,2004-11-17,27.690000534057617 +LRCX,2004-11-18,28.049999237060547 +LRCX,2004-11-19,26.940000534057617 +LRCX,2004-11-22,26.920000076293945 +LRCX,2004-11-23,26.420000076293945 +LRCX,2004-11-24,26.81999969482422 +LRCX,2004-11-26,26.639999389648438 +LRCX,2004-11-29,26.360000610351562 +LRCX,2004-11-30,26.010000228881836 +LRCX,2004-12-01,28.1200008392334 +LRCX,2004-12-02,28.270000457763672 +LRCX,2004-12-03,29.25 +LRCX,2004-12-06,29.399999618530273 +LRCX,2004-12-07,28.56999969482422 +LRCX,2004-12-08,28.1200008392334 +LRCX,2004-12-09,27.75 +LRCX,2004-12-10,28.059999465942383 +LRCX,2004-12-13,28.489999771118164 +LRCX,2004-12-14,28.850000381469727 +LRCX,2004-12-15,29.059999465942383 +LRCX,2004-12-16,28.600000381469727 +LRCX,2004-12-17,28.6299991607666 +LRCX,2004-12-20,28.139999389648438 +LRCX,2004-12-21,28.549999237060547 +LRCX,2004-12-22,28.229999542236328 +LRCX,2004-12-23,28.18000030517578 +LRCX,2004-12-27,27.719999313354492 +LRCX,2004-12-28,27.729999542236328 +LRCX,2004-12-29,28.350000381469727 +LRCX,2004-12-30,28.75 +LRCX,2004-12-31,28.90999984741211 +LRCX,2005-01-03,27.790000915527344 +LRCX,2005-01-04,26.790000915527344 +LRCX,2005-01-05,25.8799991607666 +LRCX,2005-01-06,25.690000534057617 +LRCX,2005-01-07,25.770000457763672 +LRCX,2005-01-10,25.899999618530273 +LRCX,2005-01-11,25.56999969482422 +LRCX,2005-01-12,26.670000076293945 +LRCX,2005-01-13,26.350000381469727 +LRCX,2005-01-14,27.200000762939453 +LRCX,2005-01-18,27.229999542236328 +LRCX,2005-01-19,26.200000762939453 +LRCX,2005-01-20,26.329999923706055 +LRCX,2005-01-21,26.719999313354492 +LRCX,2005-01-24,25.540000915527344 +LRCX,2005-01-25,26.100000381469727 +LRCX,2005-01-26,26.489999771118164 +LRCX,2005-01-27,27.149999618530273 +LRCX,2005-01-28,26.600000381469727 +LRCX,2005-01-31,26.760000228881836 +LRCX,2005-02-01,27.09000015258789 +LRCX,2005-02-02,27.260000228881836 +LRCX,2005-02-03,27.350000381469727 +LRCX,2005-02-04,28.959999084472656 +LRCX,2005-02-07,28.700000762939453 +LRCX,2005-02-08,29.850000381469727 +LRCX,2005-02-09,28.790000915527344 +LRCX,2005-02-10,29.0 +LRCX,2005-02-11,29.829999923706055 +LRCX,2005-02-14,30.200000762939453 +LRCX,2005-02-15,30.739999771118164 +LRCX,2005-02-16,30.579999923706055 +LRCX,2005-02-17,29.989999771118164 +LRCX,2005-02-18,30.020000457763672 +LRCX,2005-02-22,29.809999465942383 +LRCX,2005-02-23,29.479999542236328 +LRCX,2005-02-24,31.290000915527344 +LRCX,2005-02-25,31.979999542236328 +LRCX,2005-02-28,31.440000534057617 +LRCX,2005-03-01,31.8799991607666 +LRCX,2005-03-02,31.40999984741211 +LRCX,2005-03-03,29.950000762939453 +LRCX,2005-03-04,29.6299991607666 +LRCX,2005-03-07,29.8799991607666 +LRCX,2005-03-08,29.510000228881836 +LRCX,2005-03-09,29.209999084472656 +LRCX,2005-03-10,29.139999389648438 +LRCX,2005-03-11,28.610000610351562 +LRCX,2005-03-14,28.670000076293945 +LRCX,2005-03-15,27.90999984741211 +LRCX,2005-03-16,27.299999237060547 +LRCX,2005-03-17,27.690000534057617 +LRCX,2005-03-18,27.520000457763672 +LRCX,2005-03-21,27.889999389648438 +LRCX,2005-03-22,27.780000686645508 +LRCX,2005-03-23,27.950000762939453 +LRCX,2005-03-24,28.280000686645508 +LRCX,2005-03-28,27.899999618530273 +LRCX,2005-03-29,27.81999969482422 +LRCX,2005-03-30,28.540000915527344 +LRCX,2005-03-31,28.860000610351562 +LRCX,2005-04-01,28.459999084472656 +LRCX,2005-04-04,28.030000686645508 +LRCX,2005-04-05,27.440000534057617 +LRCX,2005-04-06,27.5 +LRCX,2005-04-07,27.809999465942383 +LRCX,2005-04-08,28.0 +LRCX,2005-04-11,27.610000610351562 +LRCX,2005-04-12,27.780000686645508 +LRCX,2005-04-13,26.09000015258789 +LRCX,2005-04-14,26.3799991607666 +LRCX,2005-04-15,25.8700008392334 +LRCX,2005-04-18,26.3700008392334 +LRCX,2005-04-19,27.010000228881836 +LRCX,2005-04-20,26.229999542236328 +LRCX,2005-04-21,27.40999984741211 +LRCX,2005-04-22,26.889999389648438 +LRCX,2005-04-25,27.260000228881836 +LRCX,2005-04-26,26.780000686645508 +LRCX,2005-04-27,26.979999542236328 +LRCX,2005-04-28,26.229999542236328 +LRCX,2005-04-29,25.649999618530273 +LRCX,2005-05-02,25.979999542236328 +LRCX,2005-05-03,26.1299991607666 +LRCX,2005-05-04,26.68000030517578 +LRCX,2005-05-05,26.600000381469727 +LRCX,2005-05-06,26.59000015258789 +LRCX,2005-05-09,26.600000381469727 +LRCX,2005-05-10,26.479999542236328 +LRCX,2005-05-11,26.59000015258789 +LRCX,2005-05-12,26.479999542236328 +LRCX,2005-05-13,27.25 +LRCX,2005-05-16,27.469999313354492 +LRCX,2005-05-17,27.979999542236328 +LRCX,2005-05-18,28.389999389648438 +LRCX,2005-05-19,28.440000534057617 +LRCX,2005-05-20,28.940000534057617 +LRCX,2005-05-23,28.709999084472656 +LRCX,2005-05-24,29.549999237060547 +LRCX,2005-05-25,29.18000030517578 +LRCX,2005-05-26,29.889999389648438 +LRCX,2005-05-27,29.75 +LRCX,2005-05-31,30.649999618530273 +LRCX,2005-06-01,30.940000534057617 +LRCX,2005-06-02,31.780000686645508 +LRCX,2005-06-03,31.440000534057617 +LRCX,2005-06-06,31.200000762939453 +LRCX,2005-06-07,30.389999389648438 +LRCX,2005-06-08,30.75 +LRCX,2005-06-09,31.290000915527344 +LRCX,2005-06-10,30.700000762939453 +LRCX,2005-06-13,30.600000381469727 +LRCX,2005-06-14,30.229999542236328 +LRCX,2005-06-15,30.280000686645508 +LRCX,2005-06-16,30.309999465942383 +LRCX,2005-06-17,30.6299991607666 +LRCX,2005-06-20,30.200000762939453 +LRCX,2005-06-21,30.6299991607666 +LRCX,2005-06-22,30.889999389648438 +LRCX,2005-06-23,30.239999771118164 +LRCX,2005-06-24,28.8799991607666 +LRCX,2005-06-27,28.399999618530273 +LRCX,2005-06-28,28.799999237060547 +LRCX,2005-06-29,28.959999084472656 +LRCX,2005-06-30,28.950000762939453 +LRCX,2005-07-01,29.040000915527344 +LRCX,2005-07-05,28.989999771118164 +LRCX,2005-07-06,28.829999923706055 +LRCX,2005-07-07,29.0 +LRCX,2005-07-08,28.989999771118164 +LRCX,2005-07-11,29.540000915527344 +LRCX,2005-07-12,30.559999465942383 +LRCX,2005-07-13,30.770000457763672 +LRCX,2005-07-14,30.920000076293945 +LRCX,2005-07-15,30.520000457763672 +LRCX,2005-07-18,30.610000610351562 +LRCX,2005-07-19,31.100000381469727 +LRCX,2005-07-20,32.54999923706055 +LRCX,2005-07-21,29.709999084472656 +LRCX,2005-07-22,28.979999542236328 +LRCX,2005-07-25,28.670000076293945 +LRCX,2005-07-26,28.420000076293945 +LRCX,2005-07-27,28.149999618530273 +LRCX,2005-07-28,28.280000686645508 +LRCX,2005-07-29,28.450000762939453 +LRCX,2005-08-01,28.190000534057617 +LRCX,2005-08-02,29.100000381469727 +LRCX,2005-08-03,28.959999084472656 +LRCX,2005-08-04,28.959999084472656 +LRCX,2005-08-05,29.299999237060547 +LRCX,2005-08-08,29.110000610351562 +LRCX,2005-08-09,29.190000534057617 +LRCX,2005-08-10,28.479999542236328 +LRCX,2005-08-11,28.989999771118164 +LRCX,2005-08-12,28.709999084472656 +LRCX,2005-08-15,29.15999984741211 +LRCX,2005-08-16,28.440000534057617 +LRCX,2005-08-17,29.34000015258789 +LRCX,2005-08-18,29.309999465942383 +LRCX,2005-08-19,29.40999984741211 +LRCX,2005-08-22,30.079999923706055 +LRCX,2005-08-23,29.93000030517578 +LRCX,2005-08-24,29.770000457763672 +LRCX,2005-08-25,30.06999969482422 +LRCX,2005-08-26,29.860000610351562 +LRCX,2005-08-29,31.200000762939453 +LRCX,2005-08-30,31.389999389648438 +LRCX,2005-08-31,31.700000762939453 +LRCX,2005-09-01,30.360000610351562 +LRCX,2005-09-02,30.1299991607666 +LRCX,2005-09-06,30.450000762939453 +LRCX,2005-09-07,31.040000915527344 +LRCX,2005-09-08,30.959999084472656 +LRCX,2005-09-09,31.059999465942383 +LRCX,2005-09-12,31.3799991607666 +LRCX,2005-09-13,31.860000610351562 +LRCX,2005-09-14,31.1299991607666 +LRCX,2005-09-15,31.049999237060547 +LRCX,2005-09-16,30.639999389648438 +LRCX,2005-09-19,30.239999771118164 +LRCX,2005-09-20,29.899999618530273 +LRCX,2005-09-21,29.440000534057617 +LRCX,2005-09-22,29.649999618530273 +LRCX,2005-09-23,29.389999389648438 +LRCX,2005-09-26,28.979999542236328 +LRCX,2005-09-27,29.0 +LRCX,2005-09-28,28.969999313354492 +LRCX,2005-09-29,29.65999984741211 +LRCX,2005-09-30,30.469999313354492 +LRCX,2005-10-03,31.010000228881836 +LRCX,2005-10-04,30.899999618530273 +LRCX,2005-10-05,30.690000534057617 +LRCX,2005-10-06,30.260000228881836 +LRCX,2005-10-07,30.31999969482422 +LRCX,2005-10-10,30.290000915527344 +LRCX,2005-10-11,30.059999465942383 +LRCX,2005-10-12,30.200000762939453 +LRCX,2005-10-13,33.75 +LRCX,2005-10-14,33.439998626708984 +LRCX,2005-10-17,33.040000915527344 +LRCX,2005-10-18,33.11000061035156 +LRCX,2005-10-19,33.380001068115234 +LRCX,2005-10-20,33.689998626708984 +LRCX,2005-10-21,34.439998626708984 +LRCX,2005-10-24,34.33000183105469 +LRCX,2005-10-25,34.029998779296875 +LRCX,2005-10-26,33.29999923706055 +LRCX,2005-10-27,32.59000015258789 +LRCX,2005-10-28,32.959999084472656 +LRCX,2005-10-31,33.7400016784668 +LRCX,2005-11-01,33.70000076293945 +LRCX,2005-11-02,34.84000015258789 +LRCX,2005-11-03,35.400001525878906 +LRCX,2005-11-04,35.06999969482422 +LRCX,2005-11-07,35.81999969482422 +LRCX,2005-11-08,35.84000015258789 +LRCX,2005-11-09,37.540000915527344 +LRCX,2005-11-10,37.7599983215332 +LRCX,2005-11-11,37.16999816894531 +LRCX,2005-11-14,37.40999984741211 +LRCX,2005-11-15,37.83000183105469 +LRCX,2005-11-16,37.40999984741211 +LRCX,2005-11-17,37.56999969482422 +LRCX,2005-11-18,37.4900016784668 +LRCX,2005-11-21,37.0 +LRCX,2005-11-22,37.66999816894531 +LRCX,2005-11-23,37.5 +LRCX,2005-11-25,38.439998626708984 +LRCX,2005-11-28,37.060001373291016 +LRCX,2005-11-29,37.83000183105469 +LRCX,2005-11-30,37.54999923706055 +LRCX,2005-12-01,39.150001525878906 +LRCX,2005-12-02,37.75 +LRCX,2005-12-05,37.43000030517578 +LRCX,2005-12-06,38.099998474121094 +LRCX,2005-12-07,37.380001068115234 +LRCX,2005-12-08,36.43000030517578 +LRCX,2005-12-09,36.29999923706055 +LRCX,2005-12-12,36.9900016784668 +LRCX,2005-12-13,37.040000915527344 +LRCX,2005-12-14,36.779998779296875 +LRCX,2005-12-15,36.63999938964844 +LRCX,2005-12-16,36.029998779296875 +LRCX,2005-12-19,34.70000076293945 +LRCX,2005-12-20,35.15999984741211 +LRCX,2005-12-21,34.88999938964844 +LRCX,2005-12-22,36.77000045776367 +LRCX,2005-12-23,36.529998779296875 +LRCX,2005-12-27,35.900001525878906 +LRCX,2005-12-28,36.470001220703125 +LRCX,2005-12-29,36.4900016784668 +LRCX,2005-12-30,35.68000030517578 +LRCX,2006-01-03,36.689998626708984 +LRCX,2006-01-04,37.04999923706055 +LRCX,2006-01-05,37.7400016784668 +LRCX,2006-01-06,39.06999969482422 +LRCX,2006-01-09,39.459999084472656 +LRCX,2006-01-10,38.7599983215332 +LRCX,2006-01-11,39.650001525878906 +LRCX,2006-01-12,39.400001525878906 +LRCX,2006-01-13,38.290000915527344 +LRCX,2006-01-17,37.619998931884766 +LRCX,2006-01-18,38.31999969482422 +LRCX,2006-01-19,43.849998474121094 +LRCX,2006-01-20,42.02000045776367 +LRCX,2006-01-23,42.459999084472656 +LRCX,2006-01-24,44.209999084472656 +LRCX,2006-01-25,43.81999969482422 +LRCX,2006-01-26,45.45000076293945 +LRCX,2006-01-27,46.31999969482422 +LRCX,2006-01-30,46.86000061035156 +LRCX,2006-01-31,46.43000030517578 +LRCX,2006-02-01,46.88999938964844 +LRCX,2006-02-02,46.0099983215332 +LRCX,2006-02-03,46.22999954223633 +LRCX,2006-02-06,46.849998474121094 +LRCX,2006-02-07,46.349998474121094 +LRCX,2006-02-08,47.40999984741211 +LRCX,2006-02-09,47.08000183105469 +LRCX,2006-02-10,48.029998779296875 +LRCX,2006-02-13,46.45000076293945 +LRCX,2006-02-14,46.86000061035156 +LRCX,2006-02-15,47.7400016784668 +LRCX,2006-02-16,46.189998626708984 +LRCX,2006-02-17,44.619998931884766 +LRCX,2006-02-21,44.58000183105469 +LRCX,2006-02-22,44.130001068115234 +LRCX,2006-02-23,43.400001525878906 +LRCX,2006-02-24,43.75 +LRCX,2006-02-27,42.38999938964844 +LRCX,2006-02-28,43.099998474121094 +LRCX,2006-03-01,44.66999816894531 +LRCX,2006-03-02,44.9900016784668 +LRCX,2006-03-03,43.83000183105469 +LRCX,2006-03-06,43.130001068115234 +LRCX,2006-03-07,42.20000076293945 +LRCX,2006-03-08,41.79999923706055 +LRCX,2006-03-09,41.439998626708984 +LRCX,2006-03-10,40.959999084472656 +LRCX,2006-03-13,41.709999084472656 +LRCX,2006-03-14,43.63999938964844 +LRCX,2006-03-15,45.400001525878906 +LRCX,2006-03-16,42.900001525878906 +LRCX,2006-03-17,42.91999816894531 +LRCX,2006-03-20,43.09000015258789 +LRCX,2006-03-21,42.20000076293945 +LRCX,2006-03-22,42.130001068115234 +LRCX,2006-03-23,42.630001068115234 +LRCX,2006-03-24,43.66999816894531 +LRCX,2006-03-27,43.16999816894531 +LRCX,2006-03-28,42.02000045776367 +LRCX,2006-03-29,43.04999923706055 +LRCX,2006-03-30,43.130001068115234 +LRCX,2006-03-31,43.0 +LRCX,2006-04-03,43.290000915527344 +LRCX,2006-04-04,42.38999938964844 +LRCX,2006-04-05,43.97999954223633 +LRCX,2006-04-06,45.56999969482422 +LRCX,2006-04-07,45.279998779296875 +LRCX,2006-04-10,44.63999938964844 +LRCX,2006-04-11,44.790000915527344 +LRCX,2006-04-12,44.709999084472656 +LRCX,2006-04-13,46.77000045776367 +LRCX,2006-04-17,45.130001068115234 +LRCX,2006-04-18,46.75 +LRCX,2006-04-19,47.65999984741211 +LRCX,2006-04-20,47.779998779296875 +LRCX,2006-04-21,46.31999969482422 +LRCX,2006-04-24,47.130001068115234 +LRCX,2006-04-25,47.43000030517578 +LRCX,2006-04-26,47.72999954223633 +LRCX,2006-04-27,48.880001068115234 +LRCX,2006-04-28,48.880001068115234 +LRCX,2006-05-01,48.34000015258789 +LRCX,2006-05-02,48.540000915527344 +LRCX,2006-05-03,51.88999938964844 +LRCX,2006-05-04,52.970001220703125 +LRCX,2006-05-05,53.4900016784668 +LRCX,2006-05-08,51.959999084472656 +LRCX,2006-05-09,53.310001373291016 +LRCX,2006-05-10,51.83000183105469 +LRCX,2006-05-11,48.93000030517578 +LRCX,2006-05-12,48.84000015258789 +LRCX,2006-05-15,47.599998474121094 +LRCX,2006-05-16,48.47999954223633 +LRCX,2006-05-17,47.45000076293945 +LRCX,2006-05-18,46.63999938964844 +LRCX,2006-05-19,47.61000061035156 +LRCX,2006-05-22,46.77000045776367 +LRCX,2006-05-23,44.560001373291016 +LRCX,2006-05-24,45.77000045776367 +LRCX,2006-05-25,45.189998626708984 +LRCX,2006-05-26,45.13999938964844 +LRCX,2006-05-30,43.5 +LRCX,2006-05-31,44.790000915527344 +LRCX,2006-06-01,46.38999938964844 +LRCX,2006-06-02,45.189998626708984 +LRCX,2006-06-05,44.7599983215332 +LRCX,2006-06-06,44.939998626708984 +LRCX,2006-06-07,44.400001525878906 +LRCX,2006-06-08,43.38999938964844 +LRCX,2006-06-09,43.540000915527344 +LRCX,2006-06-12,41.66999816894531 +LRCX,2006-06-13,41.7400016784668 +LRCX,2006-06-14,43.22999954223633 +LRCX,2006-06-15,46.18000030517578 +LRCX,2006-06-16,45.04999923706055 +LRCX,2006-06-19,44.59000015258789 +LRCX,2006-06-20,44.369998931884766 +LRCX,2006-06-21,45.66999816894531 +LRCX,2006-06-22,45.11000061035156 +LRCX,2006-06-23,42.9900016784668 +LRCX,2006-06-26,43.84000015258789 +LRCX,2006-06-27,44.560001373291016 +LRCX,2006-06-28,45.150001525878906 +LRCX,2006-06-29,46.81999969482422 +LRCX,2006-06-30,46.720001220703125 +LRCX,2006-07-03,47.2599983215332 +LRCX,2006-07-05,46.02000045776367 +LRCX,2006-07-06,45.61000061035156 +LRCX,2006-07-07,44.540000915527344 +LRCX,2006-07-10,42.5 +LRCX,2006-07-11,44.599998474121094 +LRCX,2006-07-12,42.689998626708984 +LRCX,2006-07-13,42.54999923706055 +LRCX,2006-07-14,42.68000030517578 +LRCX,2006-07-17,42.25 +LRCX,2006-07-18,42.45000076293945 +LRCX,2006-07-19,44.939998626708984 +LRCX,2006-07-20,39.34000015258789 +LRCX,2006-07-21,37.70000076293945 +LRCX,2006-07-24,38.970001220703125 +LRCX,2006-07-25,39.11000061035156 +LRCX,2006-07-26,38.400001525878906 +LRCX,2006-07-27,39.619998931884766 +LRCX,2006-07-28,41.08000183105469 +LRCX,2006-07-31,41.599998474121094 +LRCX,2006-08-01,39.5 +LRCX,2006-08-02,40.54999923706055 +LRCX,2006-08-03,41.36000061035156 +LRCX,2006-08-04,39.5 +LRCX,2006-08-07,39.529998779296875 +LRCX,2006-08-08,39.029998779296875 +LRCX,2006-08-09,39.779998779296875 +LRCX,2006-08-10,40.279998779296875 +LRCX,2006-08-11,39.040000915527344 +LRCX,2006-08-14,39.63999938964844 +LRCX,2006-08-15,41.16999816894531 +LRCX,2006-08-16,41.939998626708984 +LRCX,2006-08-17,41.189998626708984 +LRCX,2006-08-18,41.650001525878906 +LRCX,2006-08-21,40.72999954223633 +LRCX,2006-08-22,40.18000030517578 +LRCX,2006-08-23,40.599998474121094 +LRCX,2006-08-24,40.630001068115234 +LRCX,2006-08-25,39.79999923706055 +LRCX,2006-08-28,39.959999084472656 +LRCX,2006-08-29,40.16999816894531 +LRCX,2006-08-30,43.119998931884766 +LRCX,2006-08-31,42.72999954223633 +LRCX,2006-09-01,42.029998779296875 +LRCX,2006-09-05,42.099998474121094 +LRCX,2006-09-06,40.27000045776367 +LRCX,2006-09-07,39.70000076293945 +LRCX,2006-09-08,39.439998626708984 +LRCX,2006-09-11,39.349998474121094 +LRCX,2006-09-12,42.650001525878906 +LRCX,2006-09-13,42.369998931884766 +LRCX,2006-09-14,41.970001220703125 +LRCX,2006-09-15,41.56999969482422 +LRCX,2006-09-18,41.58000183105469 +LRCX,2006-09-19,41.380001068115234 +LRCX,2006-09-20,42.540000915527344 +LRCX,2006-09-21,41.13999938964844 +LRCX,2006-09-22,41.36000061035156 +LRCX,2006-09-25,45.040000915527344 +LRCX,2006-09-26,45.7400016784668 +LRCX,2006-09-27,45.310001373291016 +LRCX,2006-09-28,45.88999938964844 +LRCX,2006-09-29,45.33000183105469 +LRCX,2006-10-02,44.529998779296875 +LRCX,2006-10-03,44.88999938964844 +LRCX,2006-10-04,46.97999954223633 +LRCX,2006-10-05,46.9900016784668 +LRCX,2006-10-06,47.689998626708984 +LRCX,2006-10-09,47.599998474121094 +LRCX,2006-10-10,47.0099983215332 +LRCX,2006-10-11,48.119998931884766 +LRCX,2006-10-12,48.38999938964844 +LRCX,2006-10-13,51.65999984741211 +LRCX,2006-10-16,52.08000183105469 +LRCX,2006-10-17,50.939998626708984 +LRCX,2006-10-18,49.029998779296875 +LRCX,2006-10-19,49.779998779296875 +LRCX,2006-10-20,48.43000030517578 +LRCX,2006-10-23,49.81999969482422 +LRCX,2006-10-24,49.54999923706055 +LRCX,2006-10-25,51.0099983215332 +LRCX,2006-10-26,51.25 +LRCX,2006-10-27,48.7400016784668 +LRCX,2006-10-30,49.91999816894531 +LRCX,2006-10-31,49.45000076293945 +LRCX,2006-11-01,48.47999954223633 +LRCX,2006-11-02,48.290000915527344 +LRCX,2006-11-03,48.9900016784668 +LRCX,2006-11-06,49.63999938964844 +LRCX,2006-11-07,50.68000030517578 +LRCX,2006-11-08,50.13999938964844 +LRCX,2006-11-09,49.150001525878906 +LRCX,2006-11-10,50.099998474121094 +LRCX,2006-11-13,53.25 +LRCX,2006-11-14,55.040000915527344 +LRCX,2006-11-15,54.650001525878906 +LRCX,2006-11-16,54.43000030517578 +LRCX,2006-11-17,54.34000015258789 +LRCX,2006-11-20,56.599998474121094 +LRCX,2006-11-21,55.209999084472656 +LRCX,2006-11-22,55.75 +LRCX,2006-11-24,55.63999938964844 +LRCX,2006-11-27,53.08000183105469 +LRCX,2006-11-28,53.25 +LRCX,2006-11-29,52.65999984741211 +LRCX,2006-11-30,52.599998474121094 +LRCX,2006-12-01,51.59000015258789 +LRCX,2006-12-04,53.779998779296875 +LRCX,2006-12-05,53.779998779296875 +LRCX,2006-12-06,53.599998474121094 +LRCX,2006-12-07,53.130001068115234 +LRCX,2006-12-08,52.959999084472656 +LRCX,2006-12-11,53.099998474121094 +LRCX,2006-12-12,52.959999084472656 +LRCX,2006-12-13,51.77000045776367 +LRCX,2006-12-14,53.33000183105469 +LRCX,2006-12-15,53.34000015258789 +LRCX,2006-12-18,53.45000076293945 +LRCX,2006-12-19,51.290000915527344 +LRCX,2006-12-20,50.54999923706055 +LRCX,2006-12-21,50.04999923706055 +LRCX,2006-12-22,49.79999923706055 +LRCX,2006-12-26,50.13999938964844 +LRCX,2006-12-27,50.709999084472656 +LRCX,2006-12-28,51.220001220703125 +LRCX,2006-12-29,50.619998931884766 +LRCX,2007-01-03,49.459999084472656 +LRCX,2007-01-04,51.91999816894531 +LRCX,2007-01-05,51.849998474121094 +LRCX,2007-01-08,51.279998779296875 +LRCX,2007-01-09,51.18000030517578 +LRCX,2007-01-10,52.70000076293945 +LRCX,2007-01-11,53.5 +LRCX,2007-01-12,54.540000915527344 +LRCX,2007-01-16,53.25 +LRCX,2007-01-17,54.130001068115234 +LRCX,2007-01-18,46.220001220703125 +LRCX,2007-01-19,47.279998779296875 +LRCX,2007-01-22,46.900001525878906 +LRCX,2007-01-23,46.59000015258789 +LRCX,2007-01-24,48.02000045776367 +LRCX,2007-01-25,47.16999816894531 +LRCX,2007-01-26,47.38999938964844 +LRCX,2007-01-29,47.02000045776367 +LRCX,2007-01-30,46.369998931884766 +LRCX,2007-01-31,45.810001373291016 +LRCX,2007-02-01,45.29999923706055 +LRCX,2007-02-02,45.72999954223633 +LRCX,2007-02-05,46.400001525878906 +LRCX,2007-02-06,45.70000076293945 +LRCX,2007-02-07,46.25 +LRCX,2007-02-08,45.70000076293945 +LRCX,2007-02-09,44.0099983215332 +LRCX,2007-02-12,43.43000030517578 +LRCX,2007-02-13,44.04999923706055 +LRCX,2007-02-14,44.75 +LRCX,2007-02-15,45.13999938964844 +LRCX,2007-02-16,45.22999954223633 +LRCX,2007-02-20,44.119998931884766 +LRCX,2007-02-21,44.630001068115234 +LRCX,2007-02-22,44.959999084472656 +LRCX,2007-02-23,45.790000915527344 +LRCX,2007-02-26,46.529998779296875 +LRCX,2007-02-27,44.68000030517578 +LRCX,2007-02-28,44.65999984741211 +LRCX,2007-03-01,44.290000915527344 +LRCX,2007-03-02,43.5 +LRCX,2007-03-05,43.4900016784668 +LRCX,2007-03-06,43.75 +LRCX,2007-03-07,44.31999969482422 +LRCX,2007-03-08,45.189998626708984 +LRCX,2007-03-09,45.5099983215332 +LRCX,2007-03-12,46.27000045776367 +LRCX,2007-03-13,44.79999923706055 +LRCX,2007-03-14,45.45000076293945 +LRCX,2007-03-15,45.599998474121094 +LRCX,2007-03-16,45.540000915527344 +LRCX,2007-03-19,45.04999923706055 +LRCX,2007-03-20,45.68000030517578 +LRCX,2007-03-21,46.83000183105469 +LRCX,2007-03-22,46.689998626708984 +LRCX,2007-03-23,47.31999969482422 +LRCX,2007-03-26,48.08000183105469 +LRCX,2007-03-27,48.38999938964844 +LRCX,2007-03-28,48.18000030517578 +LRCX,2007-03-29,47.150001525878906 +LRCX,2007-03-30,47.34000015258789 +LRCX,2007-04-02,47.4900016784668 +LRCX,2007-04-03,47.93000030517578 +LRCX,2007-04-04,49.060001373291016 +LRCX,2007-04-05,49.400001525878906 +LRCX,2007-04-09,49.33000183105469 +LRCX,2007-04-10,50.5099983215332 +LRCX,2007-04-11,50.2400016784668 +LRCX,2007-04-12,50.97999954223633 +LRCX,2007-04-13,51.86000061035156 +LRCX,2007-04-16,52.38999938964844 +LRCX,2007-04-17,51.880001068115234 +LRCX,2007-04-18,52.68000030517578 +LRCX,2007-04-19,52.88999938964844 +LRCX,2007-04-20,52.77000045776367 +LRCX,2007-04-23,52.970001220703125 +LRCX,2007-04-24,53.40999984741211 +LRCX,2007-04-25,54.0099983215332 +LRCX,2007-04-26,54.90999984741211 +LRCX,2007-04-27,54.459999084472656 +LRCX,2007-04-30,53.779998779296875 +LRCX,2007-05-01,54.650001525878906 +LRCX,2007-05-02,54.40999984741211 +LRCX,2007-05-03,54.91999816894531 +LRCX,2007-05-04,55.70000076293945 +LRCX,2007-05-07,55.119998931884766 +LRCX,2007-05-08,54.119998931884766 +LRCX,2007-05-09,54.72999954223633 +LRCX,2007-05-10,52.970001220703125 +LRCX,2007-05-11,53.93000030517578 +LRCX,2007-05-14,53.68000030517578 +LRCX,2007-05-15,53.189998626708984 +LRCX,2007-05-16,51.68000030517578 +LRCX,2007-05-17,51.45000076293945 +LRCX,2007-05-18,51.66999816894531 +LRCX,2007-05-21,51.869998931884766 +LRCX,2007-05-22,51.349998474121094 +LRCX,2007-05-23,50.81999969482422 +LRCX,2007-05-24,52.439998626708984 +LRCX,2007-05-25,52.9900016784668 +LRCX,2007-05-29,53.2599983215332 +LRCX,2007-05-30,53.290000915527344 +LRCX,2007-05-31,53.720001220703125 +LRCX,2007-06-01,54.040000915527344 +LRCX,2007-06-04,54.650001525878906 +LRCX,2007-06-05,53.79999923706055 +LRCX,2007-06-06,52.59000015258789 +LRCX,2007-06-07,51.11000061035156 +LRCX,2007-06-08,52.18000030517578 +LRCX,2007-06-11,51.529998779296875 +LRCX,2007-06-12,51.97999954223633 +LRCX,2007-06-13,52.310001373291016 +LRCX,2007-06-14,53.349998474121094 +LRCX,2007-06-15,53.90999984741211 +LRCX,2007-06-18,53.619998931884766 +LRCX,2007-06-19,53.31999969482422 +LRCX,2007-06-20,52.849998474121094 +LRCX,2007-06-21,54.0 +LRCX,2007-06-22,53.11000061035156 +LRCX,2007-06-25,52.400001525878906 +LRCX,2007-06-26,51.29999923706055 +LRCX,2007-06-27,51.880001068115234 +LRCX,2007-06-28,51.08000183105469 +LRCX,2007-06-29,51.400001525878906 +LRCX,2007-07-02,51.66999816894531 +LRCX,2007-07-03,51.689998626708984 +LRCX,2007-07-05,51.790000915527344 +LRCX,2007-07-06,51.95000076293945 +LRCX,2007-07-09,52.06999969482422 +LRCX,2007-07-10,51.81999969482422 +LRCX,2007-07-11,52.0 +LRCX,2007-07-12,53.63999938964844 +LRCX,2007-07-13,54.310001373291016 +LRCX,2007-07-16,54.45000076293945 +LRCX,2007-07-17,59.97999954223633 +LRCX,2007-07-18,58.119998931884766 +LRCX,2007-07-19,59.02000045776367 +LRCX,2007-07-20,59.15999984741211 +LRCX,2007-07-23,58.91999816894531 +LRCX,2007-07-24,57.0 +LRCX,2007-07-25,58.400001525878906 +LRCX,2007-07-26,57.029998779296875 +LRCX,2007-07-27,56.869998931884766 +LRCX,2007-07-30,57.7400016784668 +LRCX,2007-07-31,57.84000015258789 +LRCX,2007-08-01,57.90999984741211 +LRCX,2007-08-02,57.22999954223633 +LRCX,2007-08-03,54.81999969482422 +LRCX,2007-08-06,57.470001220703125 +LRCX,2007-08-07,57.59000015258789 +LRCX,2007-08-08,58.630001068115234 +LRCX,2007-08-09,55.310001373291016 +LRCX,2007-08-10,55.040000915527344 +LRCX,2007-08-13,54.150001525878906 +LRCX,2007-08-14,53.02000045776367 +LRCX,2007-08-15,51.5 +LRCX,2007-08-16,52.33000183105469 +LRCX,2007-08-17,54.119998931884766 +LRCX,2007-08-20,54.29999923706055 +LRCX,2007-08-21,53.630001068115234 +LRCX,2007-08-22,54.529998779296875 +LRCX,2007-08-23,53.540000915527344 +LRCX,2007-08-24,54.54999923706055 +LRCX,2007-08-27,53.779998779296875 +LRCX,2007-08-28,52.5 +LRCX,2007-08-29,53.81999969482422 +LRCX,2007-08-30,52.56999969482422 +LRCX,2007-08-31,53.630001068115234 +LRCX,2007-09-04,54.40999984741211 +LRCX,2007-09-05,52.869998931884766 +LRCX,2007-09-06,53.7599983215332 +LRCX,2007-09-07,52.11000061035156 +LRCX,2007-09-10,52.310001373291016 +LRCX,2007-09-11,52.7400016784668 +LRCX,2007-09-12,50.029998779296875 +LRCX,2007-09-13,50.400001525878906 +LRCX,2007-09-14,50.380001068115234 +LRCX,2007-09-17,51.5 +LRCX,2007-09-18,53.2599983215332 +LRCX,2007-09-19,52.61000061035156 +LRCX,2007-09-20,53.040000915527344 +LRCX,2007-09-21,53.810001373291016 +LRCX,2007-09-24,53.45000076293945 +LRCX,2007-09-25,54.18000030517578 +LRCX,2007-09-26,53.150001525878906 +LRCX,2007-09-27,52.86000061035156 +LRCX,2007-09-28,53.2599983215332 +LRCX,2007-10-01,56.400001525878906 +LRCX,2007-10-02,56.06999969482422 +LRCX,2007-10-03,54.310001373291016 +LRCX,2007-10-04,53.349998474121094 +LRCX,2007-10-05,53.959999084472656 +LRCX,2007-10-08,54.439998626708984 +LRCX,2007-10-09,53.77000045776367 +LRCX,2007-10-10,55.0099983215332 +LRCX,2007-10-11,53.70000076293945 +LRCX,2007-10-12,54.70000076293945 +LRCX,2007-10-15,54.66999816894531 +LRCX,2007-10-16,55.7400016784668 +LRCX,2007-10-17,56.09000015258789 +LRCX,2007-10-18,55.5099983215332 +LRCX,2007-10-19,53.709999084472656 +LRCX,2007-10-22,54.29999923706055 +LRCX,2007-10-23,54.09000015258789 +LRCX,2007-10-24,53.31999969482422 +LRCX,2007-10-25,50.02000045776367 +LRCX,2007-10-26,48.90999984741211 +LRCX,2007-10-29,50.59000015258789 +LRCX,2007-10-30,50.02000045776367 +LRCX,2007-10-31,50.20000076293945 +LRCX,2007-11-01,48.84000015258789 +LRCX,2007-11-02,48.650001525878906 +LRCX,2007-11-05,48.130001068115234 +LRCX,2007-11-06,47.709999084472656 +LRCX,2007-11-07,46.59000015258789 +LRCX,2007-11-08,46.86000061035156 +LRCX,2007-11-09,47.189998626708984 +LRCX,2007-11-12,47.02000045776367 +LRCX,2007-11-13,47.900001525878906 +LRCX,2007-11-14,47.209999084472656 +LRCX,2007-11-15,47.119998931884766 +LRCX,2007-11-16,46.0 +LRCX,2007-11-19,45.40999984741211 +LRCX,2007-11-20,44.630001068115234 +LRCX,2007-11-21,44.5 +LRCX,2007-11-23,44.90999984741211 +LRCX,2007-11-26,43.709999084472656 +LRCX,2007-11-27,44.400001525878906 +LRCX,2007-11-28,46.709999084472656 +LRCX,2007-11-29,47.349998474121094 +LRCX,2007-11-30,45.849998474121094 +LRCX,2007-12-03,45.689998626708984 +LRCX,2007-12-04,45.31999969482422 +LRCX,2007-12-05,45.58000183105469 +LRCX,2007-12-06,47.560001373291016 +LRCX,2007-12-07,47.20000076293945 +LRCX,2007-12-10,47.61000061035156 +LRCX,2007-12-11,45.130001068115234 +LRCX,2007-12-12,45.16999816894531 +LRCX,2007-12-13,44.560001373291016 +LRCX,2007-12-14,44.25 +LRCX,2007-12-17,44.16999816894531 +LRCX,2007-12-18,44.189998626708984 +LRCX,2007-12-19,42.90999984741211 +LRCX,2007-12-20,43.7400016784668 +LRCX,2007-12-21,44.41999816894531 +LRCX,2007-12-24,44.869998931884766 +LRCX,2007-12-26,44.63999938964844 +LRCX,2007-12-27,43.900001525878906 +LRCX,2007-12-28,43.529998779296875 +LRCX,2007-12-31,43.22999954223633 +LRCX,2008-01-02,42.630001068115234 +LRCX,2008-01-03,41.77000045776367 +LRCX,2008-01-04,40.02000045776367 +LRCX,2008-01-07,40.279998779296875 +LRCX,2008-01-08,38.310001373291016 +LRCX,2008-01-09,38.880001068115234 +LRCX,2008-01-10,38.83000183105469 +LRCX,2008-01-11,37.93000030517578 +LRCX,2008-01-14,39.529998779296875 +LRCX,2008-01-15,38.20000076293945 +LRCX,2008-01-16,40.66999816894531 +LRCX,2008-01-17,39.720001220703125 +LRCX,2008-01-18,41.59000015258789 +LRCX,2008-01-22,39.959999084472656 +LRCX,2008-01-23,40.4900016784668 +LRCX,2008-01-24,41.06999969482422 +LRCX,2008-01-25,39.36000061035156 +LRCX,2008-01-28,39.79999923706055 +LRCX,2008-01-29,40.15999984741211 +LRCX,2008-01-30,38.9900016784668 +LRCX,2008-01-31,38.38999938964844 +LRCX,2008-02-01,40.709999084472656 +LRCX,2008-02-04,39.83000183105469 +LRCX,2008-02-05,38.68000030517578 +LRCX,2008-02-06,37.959999084472656 +LRCX,2008-02-07,38.220001220703125 +LRCX,2008-02-08,38.52000045776367 +LRCX,2008-02-11,39.52000045776367 +LRCX,2008-02-12,37.88999938964844 +LRCX,2008-02-13,39.599998474121094 +LRCX,2008-02-14,38.779998779296875 +LRCX,2008-02-15,38.25 +LRCX,2008-02-19,38.7400016784668 +LRCX,2008-02-20,39.97999954223633 +LRCX,2008-02-21,39.939998626708984 +LRCX,2008-02-22,40.310001373291016 +LRCX,2008-02-25,40.81999969482422 +LRCX,2008-02-26,41.88999938964844 +LRCX,2008-02-27,42.90999984741211 +LRCX,2008-02-28,42.380001068115234 +LRCX,2008-02-29,40.2400016784668 +LRCX,2008-03-03,39.970001220703125 +LRCX,2008-03-04,39.91999816894531 +LRCX,2008-03-05,39.68000030517578 +LRCX,2008-03-06,37.880001068115234 +LRCX,2008-03-07,38.36000061035156 +LRCX,2008-03-10,37.38999938964844 +LRCX,2008-03-11,39.0 +LRCX,2008-03-12,38.529998779296875 +LRCX,2008-03-13,40.459999084472656 +LRCX,2008-03-14,38.540000915527344 +LRCX,2008-03-17,37.5099983215332 +LRCX,2008-03-18,38.779998779296875 +LRCX,2008-03-19,36.810001373291016 +LRCX,2008-03-20,36.900001525878906 +LRCX,2008-03-24,38.09000015258789 +LRCX,2008-03-25,38.25 +LRCX,2008-03-26,37.77000045776367 +LRCX,2008-03-27,37.59000015258789 +LRCX,2008-03-28,37.72999954223633 +LRCX,2008-03-31,38.220001220703125 +LRCX,2008-04-01,40.0 +LRCX,2008-04-02,40.93000030517578 +LRCX,2008-04-03,43.29999923706055 +LRCX,2008-04-04,43.7599983215332 +LRCX,2008-04-07,44.040000915527344 +LRCX,2008-04-08,42.0099983215332 +LRCX,2008-04-09,41.97999954223633 +LRCX,2008-04-10,43.54999923706055 +LRCX,2008-04-11,41.0 +LRCX,2008-04-14,41.08000183105469 +LRCX,2008-04-15,40.41999816894531 +LRCX,2008-04-16,42.959999084472656 +LRCX,2008-04-17,42.97999954223633 +LRCX,2008-04-18,42.849998474121094 +LRCX,2008-04-21,42.619998931884766 +LRCX,2008-04-22,40.52000045776367 +LRCX,2008-04-23,41.130001068115234 +LRCX,2008-04-24,43.22999954223633 +LRCX,2008-04-25,42.630001068115234 +LRCX,2008-04-28,42.209999084472656 +LRCX,2008-04-29,41.560001373291016 +LRCX,2008-04-30,40.84000015258789 +LRCX,2008-05-01,42.689998626708984 +LRCX,2008-05-02,42.75 +LRCX,2008-05-05,41.5099983215332 +LRCX,2008-05-06,41.4900016784668 +LRCX,2008-05-07,40.27000045776367 +LRCX,2008-05-08,40.11000061035156 +LRCX,2008-05-09,40.09000015258789 +LRCX,2008-05-12,40.34000015258789 +LRCX,2008-05-13,40.029998779296875 +LRCX,2008-05-14,41.7400016784668 +LRCX,2008-05-15,41.869998931884766 +LRCX,2008-05-16,41.90999984741211 +LRCX,2008-05-19,41.08000183105469 +LRCX,2008-05-20,40.0 +LRCX,2008-05-21,39.52000045776367 +LRCX,2008-05-22,39.36000061035156 +LRCX,2008-05-23,38.04999923706055 +LRCX,2008-05-27,40.540000915527344 +LRCX,2008-05-28,40.349998474121094 +LRCX,2008-05-29,40.31999969482422 +LRCX,2008-05-30,40.70000076293945 +LRCX,2008-06-02,40.5099983215332 +LRCX,2008-06-03,39.619998931884766 +LRCX,2008-06-04,39.68000030517578 +LRCX,2008-06-05,39.560001373291016 +LRCX,2008-06-06,38.720001220703125 +LRCX,2008-06-09,38.20000076293945 +LRCX,2008-06-10,36.849998474121094 +LRCX,2008-06-11,36.4900016784668 +LRCX,2008-06-12,36.58000183105469 +LRCX,2008-06-13,37.0099983215332 +LRCX,2008-06-16,38.209999084472656 +LRCX,2008-06-17,37.7400016784668 +LRCX,2008-06-18,36.790000915527344 +LRCX,2008-06-19,37.41999816894531 +LRCX,2008-06-20,36.689998626708984 +LRCX,2008-06-23,36.029998779296875 +LRCX,2008-06-24,38.529998779296875 +LRCX,2008-06-25,38.900001525878906 +LRCX,2008-06-26,36.56999969482422 +LRCX,2008-06-27,37.119998931884766 +LRCX,2008-06-30,36.150001525878906 +LRCX,2008-07-01,37.869998931884766 +LRCX,2008-07-02,36.459999084472656 +LRCX,2008-07-03,35.349998474121094 +LRCX,2008-07-07,35.25 +LRCX,2008-07-08,35.06999969482422 +LRCX,2008-07-09,33.75 +LRCX,2008-07-10,34.08000183105469 +LRCX,2008-07-11,32.5 +LRCX,2008-07-14,32.040000915527344 +LRCX,2008-07-15,32.18000030517578 +LRCX,2008-07-16,33.439998626708984 +LRCX,2008-07-17,33.720001220703125 +LRCX,2008-07-18,33.27000045776367 +LRCX,2008-07-21,34.45000076293945 +LRCX,2008-07-22,32.400001525878906 +LRCX,2008-07-23,33.0099983215332 +LRCX,2008-07-24,31.450000762939453 +LRCX,2008-07-25,31.309999465942383 +LRCX,2008-07-28,30.739999771118164 +LRCX,2008-07-29,31.59000015258789 +LRCX,2008-07-30,34.11000061035156 +LRCX,2008-07-31,32.88999938964844 +LRCX,2008-08-01,32.599998474121094 +LRCX,2008-08-04,32.959999084472656 +LRCX,2008-08-05,34.029998779296875 +LRCX,2008-08-06,36.060001373291016 +LRCX,2008-08-07,35.77000045776367 +LRCX,2008-08-08,37.08000183105469 +LRCX,2008-08-11,39.619998931884766 +LRCX,2008-08-12,39.54999923706055 +LRCX,2008-08-13,38.459999084472656 +LRCX,2008-08-14,38.470001220703125 +LRCX,2008-08-15,38.52000045776367 +LRCX,2008-08-18,37.59000015258789 +LRCX,2008-08-19,37.33000183105469 +LRCX,2008-08-20,37.5099983215332 +LRCX,2008-08-21,37.13999938964844 +LRCX,2008-08-22,38.29999923706055 +LRCX,2008-08-25,38.099998474121094 +LRCX,2008-08-26,37.34000015258789 +LRCX,2008-08-27,37.709999084472656 +LRCX,2008-08-28,38.189998626708984 +LRCX,2008-08-29,36.7599983215332 +LRCX,2008-09-02,35.9900016784668 +LRCX,2008-09-03,33.63999938964844 +LRCX,2008-09-04,32.04999923706055 +LRCX,2008-09-05,32.33000183105469 +LRCX,2008-09-08,31.959999084472656 +LRCX,2008-09-09,30.889999389648438 +LRCX,2008-09-10,32.22999954223633 +LRCX,2008-09-11,32.220001220703125 +LRCX,2008-09-12,31.979999542236328 +LRCX,2008-09-15,31.139999389648438 +LRCX,2008-09-16,31.459999084472656 +LRCX,2008-09-17,30.100000381469727 +LRCX,2008-09-18,32.43000030517578 +LRCX,2008-09-19,33.439998626708984 +LRCX,2008-09-22,31.43000030517578 +LRCX,2008-09-23,30.969999313354492 +LRCX,2008-09-24,31.18000030517578 +LRCX,2008-09-25,31.799999237060547 +LRCX,2008-09-26,32.06999969482422 +LRCX,2008-09-29,30.5 +LRCX,2008-09-30,31.489999771118164 +LRCX,2008-10-01,30.540000915527344 +LRCX,2008-10-02,28.489999771118164 +LRCX,2008-10-03,26.25 +LRCX,2008-10-06,25.75 +LRCX,2008-10-07,22.6200008392334 +LRCX,2008-10-08,23.059999465942383 +LRCX,2008-10-09,22.170000076293945 +LRCX,2008-10-10,22.860000610351562 +LRCX,2008-10-13,25.040000915527344 +LRCX,2008-10-14,23.260000228881836 +LRCX,2008-10-15,21.0 +LRCX,2008-10-16,21.8700008392334 +LRCX,2008-10-17,21.1200008392334 +LRCX,2008-10-20,22.350000381469727 +LRCX,2008-10-21,20.790000915527344 +LRCX,2008-10-22,19.209999084472656 +LRCX,2008-10-23,18.90999984741211 +LRCX,2008-10-24,19.229999542236328 +LRCX,2008-10-27,19.520000457763672 +LRCX,2008-10-28,20.829999923706055 +LRCX,2008-10-29,20.030000686645508 +LRCX,2008-10-30,21.020000457763672 +LRCX,2008-10-31,22.360000610351562 +LRCX,2008-11-03,22.90999984741211 +LRCX,2008-11-04,24.770000457763672 +LRCX,2008-11-05,23.030000686645508 +LRCX,2008-11-06,20.84000015258789 +LRCX,2008-11-07,21.040000915527344 +LRCX,2008-11-10,19.940000534057617 +LRCX,2008-11-11,19.34000015258789 +LRCX,2008-11-12,18.040000915527344 +LRCX,2008-11-13,19.559999465942383 +LRCX,2008-11-14,17.989999771118164 +LRCX,2008-11-17,16.81999969482422 +LRCX,2008-11-18,16.5 +LRCX,2008-11-19,15.0 +LRCX,2008-11-20,15.470000267028809 +LRCX,2008-11-21,17.81999969482422 +LRCX,2008-11-24,19.309999465942383 +LRCX,2008-11-25,19.040000915527344 +LRCX,2008-11-26,20.940000534057617 +LRCX,2008-11-28,20.200000762939453 +LRCX,2008-12-01,19.06999969482422 +LRCX,2008-12-02,19.100000381469727 +LRCX,2008-12-03,20.360000610351562 +LRCX,2008-12-04,19.3799991607666 +LRCX,2008-12-05,20.309999465942383 +LRCX,2008-12-08,20.200000762939453 +LRCX,2008-12-09,21.450000762939453 +LRCX,2008-12-10,21.799999237060547 +LRCX,2008-12-11,20.8700008392334 +LRCX,2008-12-12,23.020000457763672 +LRCX,2008-12-15,21.43000030517578 +LRCX,2008-12-16,22.469999313354492 +LRCX,2008-12-17,22.899999618530273 +LRCX,2008-12-18,21.90999984741211 +LRCX,2008-12-19,22.059999465942383 +LRCX,2008-12-22,21.43000030517578 +LRCX,2008-12-23,20.790000915527344 +LRCX,2008-12-24,20.8700008392334 +LRCX,2008-12-26,20.8700008392334 +LRCX,2008-12-29,20.780000686645508 +LRCX,2008-12-30,21.760000228881836 +LRCX,2008-12-31,21.280000686645508 +LRCX,2009-01-02,22.040000915527344 +LRCX,2009-01-05,21.989999771118164 +LRCX,2009-01-06,23.360000610351562 +LRCX,2009-01-07,22.65999984741211 +LRCX,2009-01-08,23.350000381469727 +LRCX,2009-01-09,23.5 +LRCX,2009-01-12,22.280000686645508 +LRCX,2009-01-13,21.6299991607666 +LRCX,2009-01-14,20.450000762939453 +LRCX,2009-01-15,21.1299991607666 +LRCX,2009-01-16,22.170000076293945 +LRCX,2009-01-20,20.889999389648438 +LRCX,2009-01-21,21.190000534057617 +LRCX,2009-01-22,20.559999465942383 +LRCX,2009-01-23,21.90999984741211 +LRCX,2009-01-26,21.780000686645508 +LRCX,2009-01-27,22.420000076293945 +LRCX,2009-01-28,23.889999389648438 +LRCX,2009-01-29,21.100000381469727 +LRCX,2009-01-30,20.209999084472656 +LRCX,2009-02-02,19.68000030517578 +LRCX,2009-02-03,19.850000381469727 +LRCX,2009-02-04,20.06999969482422 +LRCX,2009-02-05,20.90999984741211 +LRCX,2009-02-06,21.780000686645508 +LRCX,2009-02-09,21.56999969482422 +LRCX,2009-02-10,20.860000610351562 +LRCX,2009-02-11,20.3700008392334 +LRCX,2009-02-12,20.860000610351562 +LRCX,2009-02-13,21.690000534057617 +LRCX,2009-02-17,19.979999542236328 +LRCX,2009-02-18,19.84000015258789 +LRCX,2009-02-19,19.030000686645508 +LRCX,2009-02-20,19.59000015258789 +LRCX,2009-02-23,18.559999465942383 +LRCX,2009-02-24,19.6299991607666 +LRCX,2009-02-25,20.469999313354492 +LRCX,2009-02-26,20.209999084472656 +LRCX,2009-02-27,19.559999465942383 +LRCX,2009-03-02,18.420000076293945 +LRCX,2009-03-03,18.809999465942383 +LRCX,2009-03-04,19.75 +LRCX,2009-03-05,19.31999969482422 +LRCX,2009-03-06,19.290000915527344 +LRCX,2009-03-09,19.15999984741211 +LRCX,2009-03-10,20.360000610351562 +LRCX,2009-03-11,21.0 +LRCX,2009-03-12,22.260000228881836 +LRCX,2009-03-13,23.350000381469727 +LRCX,2009-03-16,22.56999969482422 +LRCX,2009-03-17,23.219999313354492 +LRCX,2009-03-18,24.450000762939453 +LRCX,2009-03-19,24.5 +LRCX,2009-03-20,23.239999771118164 +LRCX,2009-03-23,25.0 +LRCX,2009-03-24,24.110000610351562 +LRCX,2009-03-25,23.860000610351562 +LRCX,2009-03-26,25.469999313354492 +LRCX,2009-03-27,24.030000686645508 +LRCX,2009-03-30,22.3799991607666 +LRCX,2009-03-31,22.770000457763672 +LRCX,2009-04-01,23.43000030517578 +LRCX,2009-04-02,24.549999237060547 +LRCX,2009-04-03,25.649999618530273 +LRCX,2009-04-06,24.899999618530273 +LRCX,2009-04-07,23.510000228881836 +LRCX,2009-04-08,24.06999969482422 +LRCX,2009-04-09,25.559999465942383 +LRCX,2009-04-13,25.299999237060547 +LRCX,2009-04-14,26.040000915527344 +LRCX,2009-04-15,25.6200008392334 +LRCX,2009-04-16,26.8799991607666 +LRCX,2009-04-17,27.809999465942383 +LRCX,2009-04-20,25.90999984741211 +LRCX,2009-04-21,25.329999923706055 +LRCX,2009-04-22,25.799999237060547 +LRCX,2009-04-23,24.81999969482422 +LRCX,2009-04-24,25.690000534057617 +LRCX,2009-04-27,27.0 +LRCX,2009-04-28,26.420000076293945 +LRCX,2009-04-29,26.719999313354492 +LRCX,2009-04-30,27.8799991607666 +LRCX,2009-05-01,27.469999313354492 +LRCX,2009-05-04,28.899999618530273 +LRCX,2009-05-05,27.639999389648438 +LRCX,2009-05-06,27.989999771118164 +LRCX,2009-05-07,26.729999542236328 +LRCX,2009-05-08,25.600000381469727 +LRCX,2009-05-11,25.829999923706055 +LRCX,2009-05-12,25.190000534057617 +LRCX,2009-05-13,24.309999465942383 +LRCX,2009-05-14,24.639999389648438 +LRCX,2009-05-15,24.389999389648438 +LRCX,2009-05-18,25.719999313354492 +LRCX,2009-05-19,26.219999313354492 +LRCX,2009-05-20,26.0 +LRCX,2009-05-21,25.40999984741211 +LRCX,2009-05-22,24.510000228881836 +LRCX,2009-05-26,25.489999771118164 +LRCX,2009-05-27,25.600000381469727 +LRCX,2009-05-28,25.979999542236328 +LRCX,2009-05-29,26.190000534057617 +LRCX,2009-06-01,28.360000610351562 +LRCX,2009-06-02,27.3700008392334 +LRCX,2009-06-03,26.540000915527344 +LRCX,2009-06-04,27.0 +LRCX,2009-06-05,25.68000030517578 +LRCX,2009-06-08,25.399999618530273 +LRCX,2009-06-09,26.3700008392334 +LRCX,2009-06-10,26.079999923706055 +LRCX,2009-06-11,25.760000228881836 +LRCX,2009-06-12,25.639999389648438 +LRCX,2009-06-15,24.760000228881836 +LRCX,2009-06-16,24.190000534057617 +LRCX,2009-06-17,24.65999984741211 +LRCX,2009-06-18,24.450000762939453 +LRCX,2009-06-19,24.56999969482422 +LRCX,2009-06-22,24.049999237060547 +LRCX,2009-06-23,23.649999618530273 +LRCX,2009-06-24,24.229999542236328 +LRCX,2009-06-25,24.75 +LRCX,2009-06-26,24.770000457763672 +LRCX,2009-06-29,25.440000534057617 +LRCX,2009-06-30,26.0 +LRCX,2009-07-01,26.350000381469727 +LRCX,2009-07-02,26.950000762939453 +LRCX,2009-07-06,27.389999389648438 +LRCX,2009-07-07,26.219999313354492 +LRCX,2009-07-08,26.100000381469727 +LRCX,2009-07-09,26.690000534057617 +LRCX,2009-07-10,26.280000686645508 +LRCX,2009-07-13,27.75 +LRCX,2009-07-14,28.329999923706055 +LRCX,2009-07-15,29.31999969482422 +LRCX,2009-07-16,29.8700008392334 +LRCX,2009-07-17,30.209999084472656 +LRCX,2009-07-20,30.540000915527344 +LRCX,2009-07-21,30.780000686645508 +LRCX,2009-07-22,31.459999084472656 +LRCX,2009-07-23,32.45000076293945 +LRCX,2009-07-24,32.02000045776367 +LRCX,2009-07-27,32.88999938964844 +LRCX,2009-07-28,32.470001220703125 +LRCX,2009-07-29,32.15999984741211 +LRCX,2009-07-30,29.84000015258789 +LRCX,2009-07-31,30.059999465942383 +LRCX,2009-08-03,30.56999969482422 +LRCX,2009-08-04,30.15999984741211 +LRCX,2009-08-05,29.90999984741211 +LRCX,2009-08-06,29.600000381469727 +LRCX,2009-08-07,29.40999984741211 +LRCX,2009-08-10,28.969999313354492 +LRCX,2009-08-11,28.399999618530273 +LRCX,2009-08-12,29.829999923706055 +LRCX,2009-08-13,30.309999465942383 +LRCX,2009-08-14,29.170000076293945 +LRCX,2009-08-17,28.290000915527344 +LRCX,2009-08-18,29.059999465942383 +LRCX,2009-08-19,29.270000457763672 +LRCX,2009-08-20,29.40999984741211 +LRCX,2009-08-21,29.950000762939453 +LRCX,2009-08-24,29.510000228881836 +LRCX,2009-08-25,29.920000076293945 +LRCX,2009-08-26,30.670000076293945 +LRCX,2009-08-27,30.639999389648438 +LRCX,2009-08-28,31.329999923706055 +LRCX,2009-08-31,30.700000762939453 +LRCX,2009-09-01,30.110000610351562 +LRCX,2009-09-02,30.15999984741211 +LRCX,2009-09-03,30.649999618530273 +LRCX,2009-09-04,31.540000915527344 +LRCX,2009-09-08,32.22999954223633 +LRCX,2009-09-09,33.439998626708984 +LRCX,2009-09-10,34.9900016784668 +LRCX,2009-09-11,34.7599983215332 +LRCX,2009-09-14,35.209999084472656 +LRCX,2009-09-15,34.349998474121094 +LRCX,2009-09-16,34.220001220703125 +LRCX,2009-09-17,33.04999923706055 +LRCX,2009-09-18,34.06999969482422 +LRCX,2009-09-21,34.040000915527344 +LRCX,2009-09-22,34.720001220703125 +LRCX,2009-09-23,34.43000030517578 +LRCX,2009-09-24,33.97999954223633 +LRCX,2009-09-25,33.75 +LRCX,2009-09-28,34.2400016784668 +LRCX,2009-09-29,33.56999969482422 +LRCX,2009-09-30,34.15999984741211 +LRCX,2009-10-01,32.86000061035156 +LRCX,2009-10-02,32.5 +LRCX,2009-10-05,33.43000030517578 +LRCX,2009-10-06,34.36000061035156 +LRCX,2009-10-07,34.06999969482422 +LRCX,2009-10-08,34.61000061035156 +LRCX,2009-10-09,36.189998626708984 +LRCX,2009-10-12,37.90999984741211 +LRCX,2009-10-13,37.91999816894531 +LRCX,2009-10-14,37.83000183105469 +LRCX,2009-10-15,37.40999984741211 +LRCX,2009-10-16,36.459999084472656 +LRCX,2009-10-19,36.81999969482422 +LRCX,2009-10-20,37.0 +LRCX,2009-10-21,35.849998474121094 +LRCX,2009-10-22,37.099998474121094 +LRCX,2009-10-23,36.33000183105469 +LRCX,2009-10-26,35.84000015258789 +LRCX,2009-10-27,34.650001525878906 +LRCX,2009-10-28,33.470001220703125 +LRCX,2009-10-29,35.13999938964844 +LRCX,2009-10-30,33.720001220703125 +LRCX,2009-11-02,34.029998779296875 +LRCX,2009-11-03,33.25 +LRCX,2009-11-04,33.29999923706055 +LRCX,2009-11-05,34.09000015258789 +LRCX,2009-11-06,34.13999938964844 +LRCX,2009-11-09,34.79999923706055 +LRCX,2009-11-10,34.83000183105469 +LRCX,2009-11-11,35.619998931884766 +LRCX,2009-11-12,35.18000030517578 +LRCX,2009-11-13,35.54999923706055 +LRCX,2009-11-16,36.27000045776367 +LRCX,2009-11-17,36.7599983215332 +LRCX,2009-11-18,35.63999938964844 +LRCX,2009-11-19,34.29999923706055 +LRCX,2009-11-20,34.02000045776367 +LRCX,2009-11-23,34.75 +LRCX,2009-11-24,34.65999984741211 +LRCX,2009-11-25,34.95000076293945 +LRCX,2009-11-27,34.4900016784668 +LRCX,2009-11-30,33.9900016784668 +LRCX,2009-12-01,34.95000076293945 +LRCX,2009-12-02,36.810001373291016 +LRCX,2009-12-03,37.790000915527344 +LRCX,2009-12-04,38.20000076293945 +LRCX,2009-12-07,38.22999954223633 +LRCX,2009-12-08,38.61000061035156 +LRCX,2009-12-09,38.43000030517578 +LRCX,2009-12-10,38.599998474121094 +LRCX,2009-12-11,38.040000915527344 +LRCX,2009-12-14,38.93000030517578 +LRCX,2009-12-15,38.900001525878906 +LRCX,2009-12-16,39.029998779296875 +LRCX,2009-12-17,38.08000183105469 +LRCX,2009-12-18,38.029998779296875 +LRCX,2009-12-21,39.15999984741211 +LRCX,2009-12-22,38.88999938964844 +LRCX,2009-12-23,38.720001220703125 +LRCX,2009-12-24,38.90999984741211 +LRCX,2009-12-28,38.439998626708984 +LRCX,2009-12-29,38.810001373291016 +LRCX,2009-12-30,39.47999954223633 +LRCX,2009-12-31,39.209999084472656 +LRCX,2010-01-04,39.880001068115234 +LRCX,2010-01-05,39.61000061035156 +LRCX,2010-01-06,39.43000030517578 +LRCX,2010-01-07,39.36000061035156 +LRCX,2010-01-08,40.349998474121094 +LRCX,2010-01-11,41.43000030517578 +LRCX,2010-01-12,38.7400016784668 +LRCX,2010-01-13,38.86000061035156 +LRCX,2010-01-14,38.34000015258789 +LRCX,2010-01-15,36.81999969482422 +LRCX,2010-01-19,37.040000915527344 +LRCX,2010-01-20,37.0 +LRCX,2010-01-21,36.4900016784668 +LRCX,2010-01-22,34.290000915527344 +LRCX,2010-01-25,34.88999938964844 +LRCX,2010-01-26,35.0 +LRCX,2010-01-27,35.540000915527344 +LRCX,2010-01-28,33.380001068115234 +LRCX,2010-01-29,33.0099983215332 +LRCX,2010-02-01,33.619998931884766 +LRCX,2010-02-02,33.93000030517578 +LRCX,2010-02-03,33.209999084472656 +LRCX,2010-02-04,32.25 +LRCX,2010-02-05,33.290000915527344 +LRCX,2010-02-08,32.970001220703125 +LRCX,2010-02-09,33.689998626708984 +LRCX,2010-02-10,33.689998626708984 +LRCX,2010-02-11,34.77000045776367 +LRCX,2010-02-12,35.04999923706055 +LRCX,2010-02-16,35.709999084472656 +LRCX,2010-02-17,35.27000045776367 +LRCX,2010-02-18,35.130001068115234 +LRCX,2010-02-19,35.65999984741211 +LRCX,2010-02-22,35.25 +LRCX,2010-02-23,33.150001525878906 +LRCX,2010-02-24,33.720001220703125 +LRCX,2010-02-25,33.7599983215332 +LRCX,2010-02-26,33.90999984741211 +LRCX,2010-03-01,35.13999938964844 +LRCX,2010-03-02,35.47999954223633 +LRCX,2010-03-03,35.20000076293945 +LRCX,2010-03-04,34.52000045776367 +LRCX,2010-03-05,34.720001220703125 +LRCX,2010-03-08,34.95000076293945 +LRCX,2010-03-09,34.75 +LRCX,2010-03-10,35.560001373291016 +LRCX,2010-03-11,34.7400016784668 +LRCX,2010-03-12,34.2599983215332 +LRCX,2010-03-15,32.68000030517578 +LRCX,2010-03-16,33.7400016784668 +LRCX,2010-03-17,33.88999938964844 +LRCX,2010-03-18,33.900001525878906 +LRCX,2010-03-19,33.880001068115234 +LRCX,2010-03-22,35.900001525878906 +LRCX,2010-03-23,37.209999084472656 +LRCX,2010-03-24,36.34000015258789 +LRCX,2010-03-25,37.040000915527344 +LRCX,2010-03-26,36.5 +LRCX,2010-03-29,37.189998626708984 +LRCX,2010-03-30,37.43000030517578 +LRCX,2010-03-31,37.31999969482422 +LRCX,2010-04-01,37.5099983215332 +LRCX,2010-04-05,38.38999938964844 +LRCX,2010-04-06,38.290000915527344 +LRCX,2010-04-07,38.58000183105469 +LRCX,2010-04-08,38.08000183105469 +LRCX,2010-04-09,38.47999954223633 +LRCX,2010-04-12,38.61000061035156 +LRCX,2010-04-13,38.709999084472656 +LRCX,2010-04-14,39.9900016784668 +LRCX,2010-04-15,39.630001068115234 +LRCX,2010-04-16,39.939998626708984 +LRCX,2010-04-19,39.849998474121094 +LRCX,2010-04-20,40.40999984741211 +LRCX,2010-04-21,39.9900016784668 +LRCX,2010-04-22,42.189998626708984 +LRCX,2010-04-23,42.900001525878906 +LRCX,2010-04-26,42.54999923706055 +LRCX,2010-04-27,41.04999923706055 +LRCX,2010-04-28,41.459999084472656 +LRCX,2010-04-29,42.439998626708984 +LRCX,2010-04-30,40.540000915527344 +LRCX,2010-05-03,41.619998931884766 +LRCX,2010-05-04,39.900001525878906 +LRCX,2010-05-05,38.93000030517578 +LRCX,2010-05-06,37.810001373291016 +LRCX,2010-05-07,36.959999084472656 +LRCX,2010-05-10,39.040000915527344 +LRCX,2010-05-11,39.0099983215332 +LRCX,2010-05-12,39.849998474121094 +LRCX,2010-05-13,39.0 +LRCX,2010-05-14,38.18000030517578 +LRCX,2010-05-17,38.88999938964844 +LRCX,2010-05-18,38.18000030517578 +LRCX,2010-05-19,38.209999084472656 +LRCX,2010-05-20,37.040000915527344 +LRCX,2010-05-21,37.7599983215332 +LRCX,2010-05-24,36.72999954223633 +LRCX,2010-05-25,36.880001068115234 +LRCX,2010-05-26,36.58000183105469 +LRCX,2010-05-27,37.93000030517578 +LRCX,2010-05-28,37.86000061035156 +LRCX,2010-06-01,37.27000045776367 +LRCX,2010-06-02,39.56999969482422 +LRCX,2010-06-03,40.97999954223633 +LRCX,2010-06-04,39.04999923706055 +LRCX,2010-06-07,37.279998779296875 +LRCX,2010-06-08,37.650001525878906 +LRCX,2010-06-09,37.06999969482422 +LRCX,2010-06-10,39.40999984741211 +LRCX,2010-06-11,40.150001525878906 +LRCX,2010-06-14,40.400001525878906 +LRCX,2010-06-15,42.5099983215332 +LRCX,2010-06-16,42.7400016784668 +LRCX,2010-06-17,42.66999816894531 +LRCX,2010-06-18,41.9900016784668 +LRCX,2010-06-21,41.869998931884766 +LRCX,2010-06-22,40.59000015258789 +LRCX,2010-06-23,40.52000045776367 +LRCX,2010-06-24,39.970001220703125 +LRCX,2010-06-25,40.25 +LRCX,2010-06-28,40.790000915527344 +LRCX,2010-06-29,39.029998779296875 +LRCX,2010-06-30,38.060001373291016 +LRCX,2010-07-01,38.02000045776367 +LRCX,2010-07-02,37.560001373291016 +LRCX,2010-07-06,37.470001220703125 +LRCX,2010-07-07,39.68000030517578 +LRCX,2010-07-08,38.75 +LRCX,2010-07-09,39.68000030517578 +LRCX,2010-07-12,40.209999084472656 +LRCX,2010-07-13,41.869998931884766 +LRCX,2010-07-14,42.33000183105469 +LRCX,2010-07-15,42.09000015258789 +LRCX,2010-07-16,40.040000915527344 +LRCX,2010-07-19,41.029998779296875 +LRCX,2010-07-20,40.810001373291016 +LRCX,2010-07-21,40.09000015258789 +LRCX,2010-07-22,41.54999923706055 +LRCX,2010-07-23,42.29999923706055 +LRCX,2010-07-26,42.84000015258789 +LRCX,2010-07-27,42.63999938964844 +LRCX,2010-07-28,41.65999984741211 +LRCX,2010-07-29,42.58000183105469 +LRCX,2010-07-30,42.189998626708984 +LRCX,2010-08-02,42.75 +LRCX,2010-08-03,42.0099983215332 +LRCX,2010-08-04,42.029998779296875 +LRCX,2010-08-05,42.18000030517578 +LRCX,2010-08-06,41.869998931884766 +LRCX,2010-08-09,42.27000045776367 +LRCX,2010-08-10,39.84000015258789 +LRCX,2010-08-11,38.2400016784668 +LRCX,2010-08-12,37.58000183105469 +LRCX,2010-08-13,37.65999984741211 +LRCX,2010-08-16,37.93000030517578 +LRCX,2010-08-17,38.560001373291016 +LRCX,2010-08-18,39.20000076293945 +LRCX,2010-08-19,38.7400016784668 +LRCX,2010-08-20,38.119998931884766 +LRCX,2010-08-23,37.40999984741211 +LRCX,2010-08-24,36.56999969482422 +LRCX,2010-08-25,37.0 +LRCX,2010-08-26,36.33000183105469 +LRCX,2010-08-27,37.369998931884766 +LRCX,2010-08-30,36.13999938964844 +LRCX,2010-08-31,36.11000061035156 +LRCX,2010-09-01,36.79999923706055 +LRCX,2010-09-02,37.72999954223633 +LRCX,2010-09-03,37.93000030517578 +LRCX,2010-09-07,36.47999954223633 +LRCX,2010-09-08,36.599998474121094 +LRCX,2010-09-09,36.529998779296875 +LRCX,2010-09-10,36.2400016784668 +LRCX,2010-09-13,37.70000076293945 +LRCX,2010-09-14,38.630001068115234 +LRCX,2010-09-15,39.290000915527344 +LRCX,2010-09-16,39.47999954223633 +LRCX,2010-09-17,39.15999984741211 +LRCX,2010-09-20,39.7599983215332 +LRCX,2010-09-21,39.86000061035156 +LRCX,2010-09-22,39.130001068115234 +LRCX,2010-09-23,39.38999938964844 +LRCX,2010-09-24,41.54999923706055 +LRCX,2010-09-27,41.290000915527344 +LRCX,2010-09-28,42.52000045776367 +LRCX,2010-09-29,42.56999969482422 +LRCX,2010-09-30,41.849998474121094 +LRCX,2010-10-01,42.189998626708984 +LRCX,2010-10-04,41.540000915527344 +LRCX,2010-10-05,43.16999816894531 +LRCX,2010-10-06,41.90999984741211 +LRCX,2010-10-07,41.439998626708984 +LRCX,2010-10-08,39.939998626708984 +LRCX,2010-10-11,40.34000015258789 +LRCX,2010-10-12,40.9900016784668 +LRCX,2010-10-13,41.25 +LRCX,2010-10-14,41.2599983215332 +LRCX,2010-10-15,41.36000061035156 +LRCX,2010-10-18,41.45000076293945 +LRCX,2010-10-19,40.77000045776367 +LRCX,2010-10-20,41.25 +LRCX,2010-10-21,41.720001220703125 +LRCX,2010-10-22,43.880001068115234 +LRCX,2010-10-25,45.0099983215332 +LRCX,2010-10-26,44.56999969482422 +LRCX,2010-10-27,46.47999954223633 +LRCX,2010-10-28,45.5 +LRCX,2010-10-29,45.790000915527344 +LRCX,2010-11-01,45.08000183105469 +LRCX,2010-11-02,45.97999954223633 +LRCX,2010-11-03,46.709999084472656 +LRCX,2010-11-04,48.13999938964844 +LRCX,2010-11-05,47.630001068115234 +LRCX,2010-11-08,48.369998931884766 +LRCX,2010-11-09,46.97999954223633 +LRCX,2010-11-10,46.20000076293945 +LRCX,2010-11-11,45.369998931884766 +LRCX,2010-11-12,45.310001373291016 +LRCX,2010-11-15,44.869998931884766 +LRCX,2010-11-16,44.2400016784668 +LRCX,2010-11-17,44.72999954223633 +LRCX,2010-11-18,46.029998779296875 +LRCX,2010-11-19,46.5099983215332 +LRCX,2010-11-22,46.869998931884766 +LRCX,2010-11-23,46.0099983215332 +LRCX,2010-11-24,47.20000076293945 +LRCX,2010-11-26,46.61000061035156 +LRCX,2010-11-29,46.150001525878906 +LRCX,2010-11-30,45.400001525878906 +LRCX,2010-12-01,47.70000076293945 +LRCX,2010-12-02,48.54999923706055 +LRCX,2010-12-03,49.220001220703125 +LRCX,2010-12-06,49.4900016784668 +LRCX,2010-12-07,49.720001220703125 +LRCX,2010-12-08,50.209999084472656 +LRCX,2010-12-09,51.27000045776367 +LRCX,2010-12-10,51.61000061035156 +LRCX,2010-12-13,52.130001068115234 +LRCX,2010-12-14,52.33000183105469 +LRCX,2010-12-15,50.81999969482422 +LRCX,2010-12-16,51.2400016784668 +LRCX,2010-12-17,51.849998474121094 +LRCX,2010-12-20,52.099998474121094 +LRCX,2010-12-21,52.560001373291016 +LRCX,2010-12-22,52.709999084472656 +LRCX,2010-12-23,52.11000061035156 +LRCX,2010-12-27,52.61000061035156 +LRCX,2010-12-28,52.380001068115234 +LRCX,2010-12-29,52.27000045776367 +LRCX,2010-12-30,52.400001525878906 +LRCX,2010-12-31,51.779998779296875 +LRCX,2011-01-03,49.93000030517578 +LRCX,2011-01-04,49.40999984741211 +LRCX,2011-01-05,47.2599983215332 +LRCX,2011-01-06,47.290000915527344 +LRCX,2011-01-07,47.20000076293945 +LRCX,2011-01-10,48.7400016784668 +LRCX,2011-01-11,49.47999954223633 +LRCX,2011-01-12,50.220001220703125 +LRCX,2011-01-13,50.400001525878906 +LRCX,2011-01-14,52.689998626708984 +LRCX,2011-01-18,52.439998626708984 +LRCX,2011-01-19,50.650001525878906 +LRCX,2011-01-20,50.209999084472656 +LRCX,2011-01-21,49.97999954223633 +LRCX,2011-01-24,52.22999954223633 +LRCX,2011-01-25,52.70000076293945 +LRCX,2011-01-26,54.04999923706055 +LRCX,2011-01-27,51.790000915527344 +LRCX,2011-01-28,49.630001068115234 +LRCX,2011-01-31,49.88999938964844 +LRCX,2011-02-01,52.22999954223633 +LRCX,2011-02-02,51.650001525878906 +LRCX,2011-02-03,51.58000183105469 +LRCX,2011-02-04,52.599998474121094 +LRCX,2011-02-07,53.2599983215332 +LRCX,2011-02-08,53.209999084472656 +LRCX,2011-02-09,53.970001220703125 +LRCX,2011-02-10,53.97999954223633 +LRCX,2011-02-11,53.959999084472656 +LRCX,2011-02-14,54.38999938964844 +LRCX,2011-02-15,53.689998626708984 +LRCX,2011-02-16,53.68000030517578 +LRCX,2011-02-17,54.970001220703125 +LRCX,2011-02-18,56.099998474121094 +LRCX,2011-02-22,54.11000061035156 +LRCX,2011-02-23,52.16999816894531 +LRCX,2011-02-24,53.25 +LRCX,2011-02-25,55.349998474121094 +LRCX,2011-02-28,54.900001525878906 +LRCX,2011-03-01,54.72999954223633 +LRCX,2011-03-02,56.720001220703125 +LRCX,2011-03-03,58.38999938964844 +LRCX,2011-03-04,58.27000045776367 +LRCX,2011-03-07,56.720001220703125 +LRCX,2011-03-08,57.84000015258789 +LRCX,2011-03-09,53.880001068115234 +LRCX,2011-03-10,51.810001373291016 +LRCX,2011-03-11,52.15999984741211 +LRCX,2011-03-14,51.9900016784668 +LRCX,2011-03-15,52.15999984741211 +LRCX,2011-03-16,51.060001373291016 +LRCX,2011-03-17,51.38999938964844 +LRCX,2011-03-18,50.810001373291016 +LRCX,2011-03-21,52.099998474121094 +LRCX,2011-03-22,51.08000183105469 +LRCX,2011-03-23,53.13999938964844 +LRCX,2011-03-24,54.54999923706055 +LRCX,2011-03-25,54.619998931884766 +LRCX,2011-03-28,54.869998931884766 +LRCX,2011-03-29,55.79999923706055 +LRCX,2011-03-30,56.95000076293945 +LRCX,2011-03-31,56.65999984741211 +LRCX,2011-04-01,56.310001373291016 +LRCX,2011-04-04,54.900001525878906 +LRCX,2011-04-05,55.029998779296875 +LRCX,2011-04-06,56.31999969482422 +LRCX,2011-04-07,53.52000045776367 +LRCX,2011-04-08,52.41999816894531 +LRCX,2011-04-11,52.91999816894531 +LRCX,2011-04-12,51.939998626708984 +LRCX,2011-04-13,51.22999954223633 +LRCX,2011-04-14,50.9900016784668 +LRCX,2011-04-15,51.900001525878906 +LRCX,2011-04-18,49.93000030517578 +LRCX,2011-04-19,49.83000183105469 +LRCX,2011-04-20,52.040000915527344 +LRCX,2011-04-21,48.97999954223633 +LRCX,2011-04-25,49.31999969482422 +LRCX,2011-04-26,49.43000030517578 +LRCX,2011-04-27,49.22999954223633 +LRCX,2011-04-28,48.65999984741211 +LRCX,2011-04-29,48.310001373291016 +LRCX,2011-05-02,48.09000015258789 +LRCX,2011-05-03,46.95000076293945 +LRCX,2011-05-04,47.369998931884766 +LRCX,2011-05-05,47.560001373291016 +LRCX,2011-05-06,48.630001068115234 +LRCX,2011-05-09,48.349998474121094 +LRCX,2011-05-10,48.279998779296875 +LRCX,2011-05-11,47.29999923706055 +LRCX,2011-05-12,47.470001220703125 +LRCX,2011-05-13,47.459999084472656 +LRCX,2011-05-16,47.13999938964844 +LRCX,2011-05-17,46.7599983215332 +LRCX,2011-05-18,47.18000030517578 +LRCX,2011-05-19,46.61000061035156 +LRCX,2011-05-20,47.189998626708984 +LRCX,2011-05-23,46.27000045776367 +LRCX,2011-05-24,45.540000915527344 +LRCX,2011-05-25,45.38999938964844 +LRCX,2011-05-26,45.75 +LRCX,2011-05-27,45.959999084472656 +LRCX,2011-05-31,46.9900016784668 +LRCX,2011-06-01,46.38999938964844 +LRCX,2011-06-02,46.75 +LRCX,2011-06-03,45.81999969482422 +LRCX,2011-06-06,45.369998931884766 +LRCX,2011-06-07,46.0099983215332 +LRCX,2011-06-08,45.279998779296875 +LRCX,2011-06-09,45.08000183105469 +LRCX,2011-06-10,44.47999954223633 +LRCX,2011-06-13,44.209999084472656 +LRCX,2011-06-14,44.93000030517578 +LRCX,2011-06-15,44.060001373291016 +LRCX,2011-06-16,43.36000061035156 +LRCX,2011-06-17,42.43000030517578 +LRCX,2011-06-20,42.040000915527344 +LRCX,2011-06-21,42.529998779296875 +LRCX,2011-06-22,42.91999816894531 +LRCX,2011-06-23,43.34000015258789 +LRCX,2011-06-24,43.220001220703125 +LRCX,2011-06-27,43.33000183105469 +LRCX,2011-06-28,43.41999816894531 +LRCX,2011-06-29,43.27000045776367 +LRCX,2011-06-30,44.279998779296875 +LRCX,2011-07-01,45.27000045776367 +LRCX,2011-07-05,44.529998779296875 +LRCX,2011-07-06,43.22999954223633 +LRCX,2011-07-07,44.7400016784668 +LRCX,2011-07-08,44.16999816894531 +LRCX,2011-07-11,44.86000061035156 +LRCX,2011-07-12,42.61000061035156 +LRCX,2011-07-13,42.68000030517578 +LRCX,2011-07-14,41.849998474121094 +LRCX,2011-07-15,42.060001373291016 +LRCX,2011-07-18,41.40999984741211 +LRCX,2011-07-19,42.369998931884766 +LRCX,2011-07-20,42.130001068115234 +LRCX,2011-07-21,43.13999938964844 +LRCX,2011-07-22,44.2599983215332 +LRCX,2011-07-25,44.02000045776367 +LRCX,2011-07-26,43.83000183105469 +LRCX,2011-07-27,42.220001220703125 +LRCX,2011-07-28,42.630001068115234 +LRCX,2011-07-29,40.880001068115234 +LRCX,2011-08-01,40.75 +LRCX,2011-08-02,39.59000015258789 +LRCX,2011-08-03,39.88999938964844 +LRCX,2011-08-04,37.56999969482422 +LRCX,2011-08-05,37.20000076293945 +LRCX,2011-08-08,35.380001068115234 +LRCX,2011-08-09,37.02000045776367 +LRCX,2011-08-10,36.4900016784668 +LRCX,2011-08-11,38.630001068115234 +LRCX,2011-08-12,38.72999954223633 +LRCX,2011-08-15,39.83000183105469 +LRCX,2011-08-16,38.7400016784668 +LRCX,2011-08-17,38.34000015258789 +LRCX,2011-08-18,36.13999938964844 +LRCX,2011-08-19,35.9900016784668 +LRCX,2011-08-22,35.86000061035156 +LRCX,2011-08-23,37.400001525878906 +LRCX,2011-08-24,37.52000045776367 +LRCX,2011-08-25,36.380001068115234 +LRCX,2011-08-26,37.29999923706055 +LRCX,2011-08-29,38.7400016784668 +LRCX,2011-08-30,37.7400016784668 +LRCX,2011-08-31,37.15999984741211 +LRCX,2011-09-01,36.58000183105469 +LRCX,2011-09-02,36.220001220703125 +LRCX,2011-09-06,35.54999923706055 +LRCX,2011-09-07,37.22999954223633 +LRCX,2011-09-08,36.79999923706055 +LRCX,2011-09-09,37.18000030517578 +LRCX,2011-09-12,37.189998626708984 +LRCX,2011-09-13,38.290000915527344 +LRCX,2011-09-14,39.83000183105469 +LRCX,2011-09-15,39.56999969482422 +LRCX,2011-09-16,39.75 +LRCX,2011-09-19,38.5099983215332 +LRCX,2011-09-20,38.959999084472656 +LRCX,2011-09-21,38.130001068115234 +LRCX,2011-09-22,36.88999938964844 +LRCX,2011-09-23,36.900001525878906 +LRCX,2011-09-26,38.2599983215332 +LRCX,2011-09-27,39.09000015258789 +LRCX,2011-09-28,37.86000061035156 +LRCX,2011-09-29,38.31999969482422 +LRCX,2011-09-30,37.97999954223633 +LRCX,2011-10-03,36.65999984741211 +LRCX,2011-10-04,38.4900016784668 +LRCX,2011-10-05,39.970001220703125 +LRCX,2011-10-06,40.75 +LRCX,2011-10-07,40.81999969482422 +LRCX,2011-10-10,42.41999816894531 +LRCX,2011-10-11,42.369998931884766 +LRCX,2011-10-12,43.47999954223633 +LRCX,2011-10-13,43.95000076293945 +LRCX,2011-10-14,43.810001373291016 +LRCX,2011-10-17,42.720001220703125 +LRCX,2011-10-18,43.5099983215332 +LRCX,2011-10-19,42.630001068115234 +LRCX,2011-10-20,40.11000061035156 +LRCX,2011-10-21,40.61000061035156 +LRCX,2011-10-24,42.439998626708984 +LRCX,2011-10-25,42.41999816894531 +LRCX,2011-10-26,41.66999816894531 +LRCX,2011-10-27,43.83000183105469 +LRCX,2011-10-28,44.31999969482422 +LRCX,2011-10-31,42.9900016784668 +LRCX,2011-11-01,42.189998626708984 +LRCX,2011-11-02,42.5 +LRCX,2011-11-03,43.72999954223633 +LRCX,2011-11-04,43.83000183105469 +LRCX,2011-11-07,43.630001068115234 +LRCX,2011-11-08,43.41999816894531 +LRCX,2011-11-09,41.90999984741211 +LRCX,2011-11-10,42.33000183105469 +LRCX,2011-11-11,44.880001068115234 +LRCX,2011-11-14,44.54999923706055 +LRCX,2011-11-15,45.0099983215332 +LRCX,2011-11-16,43.959999084472656 +LRCX,2011-11-17,41.599998474121094 +LRCX,2011-11-18,40.47999954223633 +LRCX,2011-11-21,38.9900016784668 +LRCX,2011-11-22,38.029998779296875 +LRCX,2011-11-23,36.970001220703125 +LRCX,2011-11-25,36.7599983215332 +LRCX,2011-11-28,37.77000045776367 +LRCX,2011-11-29,37.81999969482422 +LRCX,2011-11-30,40.77000045776367 +LRCX,2011-12-01,41.63999938964844 +LRCX,2011-12-02,42.2400016784668 +LRCX,2011-12-05,42.849998474121094 +LRCX,2011-12-06,42.86000061035156 +LRCX,2011-12-07,42.88999938964844 +LRCX,2011-12-08,41.7400016784668 +LRCX,2011-12-09,42.630001068115234 +LRCX,2011-12-12,42.099998474121094 +LRCX,2011-12-13,40.18000030517578 +LRCX,2011-12-14,39.47999954223633 +LRCX,2011-12-15,36.16999816894531 +LRCX,2011-12-16,35.91999816894531 +LRCX,2011-12-19,34.86000061035156 +LRCX,2011-12-20,36.04999923706055 +LRCX,2011-12-21,36.709999084472656 +LRCX,2011-12-22,36.75 +LRCX,2011-12-23,36.93000030517578 +LRCX,2011-12-27,37.11000061035156 +LRCX,2011-12-28,36.599998474121094 +LRCX,2011-12-29,37.04999923706055 +LRCX,2011-12-30,37.02000045776367 +LRCX,2012-01-03,36.75 +LRCX,2012-01-04,36.650001525878906 +LRCX,2012-01-05,37.369998931884766 +LRCX,2012-01-06,37.84000015258789 +LRCX,2012-01-09,38.709999084472656 +LRCX,2012-01-10,39.0 +LRCX,2012-01-11,39.88999938964844 +LRCX,2012-01-12,39.880001068115234 +LRCX,2012-01-13,38.5 +LRCX,2012-01-17,40.06999969482422 +LRCX,2012-01-18,41.63999938964844 +LRCX,2012-01-19,42.31999969482422 +LRCX,2012-01-20,42.22999954223633 +LRCX,2012-01-23,42.13999938964844 +LRCX,2012-01-24,43.349998474121094 +LRCX,2012-01-25,43.54999923706055 +LRCX,2012-01-26,42.290000915527344 +LRCX,2012-01-27,43.099998474121094 +LRCX,2012-01-30,42.470001220703125 +LRCX,2012-01-31,42.59000015258789 +LRCX,2012-02-01,43.970001220703125 +LRCX,2012-02-02,44.5099983215332 +LRCX,2012-02-03,44.189998626708984 +LRCX,2012-02-06,43.22999954223633 +LRCX,2012-02-07,43.380001068115234 +LRCX,2012-02-08,43.619998931884766 +LRCX,2012-02-09,43.11000061035156 +LRCX,2012-02-10,42.33000183105469 +LRCX,2012-02-13,42.36000061035156 +LRCX,2012-02-14,41.90999984741211 +LRCX,2012-02-15,41.75 +LRCX,2012-02-16,42.95000076293945 +LRCX,2012-02-17,41.97999954223633 +LRCX,2012-02-21,40.58000183105469 +LRCX,2012-02-22,40.459999084472656 +LRCX,2012-02-23,40.5 +LRCX,2012-02-24,40.560001373291016 +LRCX,2012-02-27,40.650001525878906 +LRCX,2012-02-28,42.130001068115234 +LRCX,2012-02-29,41.70000076293945 +LRCX,2012-03-01,41.7400016784668 +LRCX,2012-03-02,41.040000915527344 +LRCX,2012-03-05,39.5 +LRCX,2012-03-06,39.540000915527344 +LRCX,2012-03-07,40.2599983215332 +LRCX,2012-03-08,41.099998474121094 +LRCX,2012-03-09,41.95000076293945 +LRCX,2012-03-12,41.720001220703125 +LRCX,2012-03-13,42.939998626708984 +LRCX,2012-03-14,42.58000183105469 +LRCX,2012-03-15,43.29999923706055 +LRCX,2012-03-16,43.279998779296875 +LRCX,2012-03-19,43.58000183105469 +LRCX,2012-03-20,44.08000183105469 +LRCX,2012-03-21,43.75 +LRCX,2012-03-22,43.45000076293945 +LRCX,2012-03-23,43.81999969482422 +LRCX,2012-03-26,44.4900016784668 +LRCX,2012-03-27,44.90999984741211 +LRCX,2012-03-28,43.880001068115234 +LRCX,2012-03-29,44.22999954223633 +LRCX,2012-03-30,44.619998931884766 +LRCX,2012-04-02,44.16999816894531 +LRCX,2012-04-03,43.560001373291016 +LRCX,2012-04-04,42.43000030517578 +LRCX,2012-04-05,42.47999954223633 +LRCX,2012-04-09,41.959999084472656 +LRCX,2012-04-10,41.40999984741211 +LRCX,2012-04-11,42.59000015258789 +LRCX,2012-04-12,43.41999816894531 +LRCX,2012-04-13,42.18000030517578 +LRCX,2012-04-16,42.150001525878906 +LRCX,2012-04-17,42.779998779296875 +LRCX,2012-04-18,42.040000915527344 +LRCX,2012-04-19,41.439998626708984 +LRCX,2012-04-20,40.38999938964844 +LRCX,2012-04-23,39.900001525878906 +LRCX,2012-04-24,40.0 +LRCX,2012-04-25,40.66999816894531 +LRCX,2012-04-26,41.720001220703125 +LRCX,2012-04-27,42.06999969482422 +LRCX,2012-04-30,41.66999816894531 +LRCX,2012-05-01,42.189998626708984 +LRCX,2012-05-02,41.9900016784668 +LRCX,2012-05-03,41.18000030517578 +LRCX,2012-05-04,40.2400016784668 +LRCX,2012-05-07,40.130001068115234 +LRCX,2012-05-08,40.08000183105469 +LRCX,2012-05-09,40.56999969482422 +LRCX,2012-05-10,40.45000076293945 +LRCX,2012-05-11,41.41999816894531 +LRCX,2012-05-14,41.20000076293945 +LRCX,2012-05-15,40.88999938964844 +LRCX,2012-05-16,38.869998931884766 +LRCX,2012-05-17,37.75 +LRCX,2012-05-18,37.56999969482422 +LRCX,2012-05-21,38.150001525878906 +LRCX,2012-05-22,38.220001220703125 +LRCX,2012-05-23,38.150001525878906 +LRCX,2012-05-24,37.630001068115234 +LRCX,2012-05-25,38.369998931884766 +LRCX,2012-05-29,38.790000915527344 +LRCX,2012-05-30,37.75 +LRCX,2012-05-31,37.29999923706055 +LRCX,2012-06-01,36.130001068115234 +LRCX,2012-06-04,35.9900016784668 +LRCX,2012-06-05,37.31999969482422 +LRCX,2012-06-06,38.220001220703125 +LRCX,2012-06-07,37.43000030517578 +LRCX,2012-06-08,37.619998931884766 +LRCX,2012-06-11,37.150001525878906 +LRCX,2012-06-12,37.349998474121094 +LRCX,2012-06-13,36.90999984741211 +LRCX,2012-06-14,36.529998779296875 +LRCX,2012-06-15,37.7599983215332 +LRCX,2012-06-18,37.56999969482422 +LRCX,2012-06-19,38.13999938964844 +LRCX,2012-06-20,38.75 +LRCX,2012-06-21,37.79999923706055 +LRCX,2012-06-22,37.95000076293945 +LRCX,2012-06-25,36.439998626708984 +LRCX,2012-06-26,36.209999084472656 +LRCX,2012-06-27,36.560001373291016 +LRCX,2012-06-28,36.31999969482422 +LRCX,2012-06-29,37.7400016784668 +LRCX,2012-07-02,37.630001068115234 +LRCX,2012-07-03,37.81999969482422 +LRCX,2012-07-05,36.97999954223633 +LRCX,2012-07-06,35.4900016784668 +LRCX,2012-07-09,35.16999816894531 +LRCX,2012-07-10,34.7400016784668 +LRCX,2012-07-11,34.0 +LRCX,2012-07-12,33.75 +LRCX,2012-07-13,34.22999954223633 +LRCX,2012-07-16,34.18000030517578 +LRCX,2012-07-17,34.18000030517578 +LRCX,2012-07-18,35.029998779296875 +LRCX,2012-07-19,35.18000030517578 +LRCX,2012-07-20,34.79999923706055 +LRCX,2012-07-23,34.45000076293945 +LRCX,2012-07-24,34.189998626708984 +LRCX,2012-07-25,34.2400016784668 +LRCX,2012-07-26,34.369998931884766 +LRCX,2012-07-27,34.13999938964844 +LRCX,2012-07-30,34.20000076293945 +LRCX,2012-07-31,34.40999984741211 +LRCX,2012-08-01,34.41999816894531 +LRCX,2012-08-02,33.66999816894531 +LRCX,2012-08-03,34.56999969482422 +LRCX,2012-08-06,34.619998931884766 +LRCX,2012-08-07,35.709999084472656 +LRCX,2012-08-08,35.560001373291016 +LRCX,2012-08-09,35.560001373291016 +LRCX,2012-08-10,35.540000915527344 +LRCX,2012-08-13,35.27000045776367 +LRCX,2012-08-14,34.83000183105469 +LRCX,2012-08-15,34.88999938964844 +LRCX,2012-08-16,35.189998626708984 +LRCX,2012-08-17,35.209999084472656 +LRCX,2012-08-20,35.22999954223633 +LRCX,2012-08-21,35.119998931884766 +LRCX,2012-08-22,34.9900016784668 +LRCX,2012-08-23,34.54999923706055 +LRCX,2012-08-24,34.619998931884766 +LRCX,2012-08-27,34.060001373291016 +LRCX,2012-08-28,34.2400016784668 +LRCX,2012-08-29,34.150001525878906 +LRCX,2012-08-30,33.38999938964844 +LRCX,2012-08-31,34.130001068115234 +LRCX,2012-09-04,33.630001068115234 +LRCX,2012-09-05,33.2599983215332 +LRCX,2012-09-06,34.290000915527344 +LRCX,2012-09-07,34.720001220703125 +LRCX,2012-09-10,34.33000183105469 +LRCX,2012-09-11,34.06999969482422 +LRCX,2012-09-12,33.779998779296875 +LRCX,2012-09-13,33.90999984741211 +LRCX,2012-09-14,34.349998474121094 +LRCX,2012-09-17,34.060001373291016 +LRCX,2012-09-18,33.70000076293945 +LRCX,2012-09-19,32.849998474121094 +LRCX,2012-09-20,32.63999938964844 +LRCX,2012-09-21,32.90999984741211 +LRCX,2012-09-24,32.5 +LRCX,2012-09-25,31.84000015258789 +LRCX,2012-09-26,31.299999237060547 +LRCX,2012-09-27,31.780000686645508 +LRCX,2012-09-28,31.780000686645508 +LRCX,2012-10-01,31.56999969482422 +LRCX,2012-10-02,32.099998474121094 +LRCX,2012-10-03,31.75 +LRCX,2012-10-04,31.780000686645508 +LRCX,2012-10-05,32.2599983215332 +LRCX,2012-10-08,32.119998931884766 +LRCX,2012-10-09,32.130001068115234 +LRCX,2012-10-10,31.889999389648438 +LRCX,2012-10-11,32.709999084472656 +LRCX,2012-10-12,32.459999084472656 +LRCX,2012-10-15,32.66999816894531 +LRCX,2012-10-16,33.439998626708984 +LRCX,2012-10-17,33.58000183105469 +LRCX,2012-10-18,36.0099983215332 +LRCX,2012-10-19,35.369998931884766 +LRCX,2012-10-22,35.849998474121094 +LRCX,2012-10-23,35.529998779296875 +LRCX,2012-10-24,35.45000076293945 +LRCX,2012-10-25,35.68000030517578 +LRCX,2012-10-26,35.36000061035156 +LRCX,2012-10-31,35.400001525878906 +LRCX,2012-11-01,36.91999816894531 +LRCX,2012-11-02,36.060001373291016 +LRCX,2012-11-05,36.84000015258789 +LRCX,2012-11-06,37.689998626708984 +LRCX,2012-11-07,36.16999816894531 +LRCX,2012-11-08,35.939998626708984 +LRCX,2012-11-09,36.43000030517578 +LRCX,2012-11-12,36.68000030517578 +LRCX,2012-11-13,36.310001373291016 +LRCX,2012-11-14,35.40999984741211 +LRCX,2012-11-15,34.619998931884766 +LRCX,2012-11-16,34.52000045776367 +LRCX,2012-11-19,34.68000030517578 +LRCX,2012-11-20,34.54999923706055 +LRCX,2012-11-21,34.5 +LRCX,2012-11-23,35.34000015258789 +LRCX,2012-11-26,35.25 +LRCX,2012-11-27,34.90999984741211 +LRCX,2012-11-28,35.41999816894531 +LRCX,2012-11-29,35.15999984741211 +LRCX,2012-11-30,35.119998931884766 +LRCX,2012-12-03,34.86000061035156 +LRCX,2012-12-04,35.5099983215332 +LRCX,2012-12-05,35.2599983215332 +LRCX,2012-12-06,35.099998474121094 +LRCX,2012-12-07,35.459999084472656 +LRCX,2012-12-10,36.04999923706055 +LRCX,2012-12-11,36.349998474121094 +LRCX,2012-12-12,36.04999923706055 +LRCX,2012-12-13,36.2400016784668 +LRCX,2012-12-14,36.369998931884766 +LRCX,2012-12-17,36.279998779296875 +LRCX,2012-12-18,36.86000061035156 +LRCX,2012-12-19,36.5 +LRCX,2012-12-20,36.59000015258789 +LRCX,2012-12-21,36.2400016784668 +LRCX,2012-12-24,36.95000076293945 +LRCX,2012-12-26,36.45000076293945 +LRCX,2012-12-27,35.97999954223633 +LRCX,2012-12-28,35.66999816894531 +LRCX,2012-12-31,36.130001068115234 +LRCX,2013-01-02,38.72999954223633 +LRCX,2013-01-03,37.97999954223633 +LRCX,2013-01-04,38.06999969482422 +LRCX,2013-01-07,37.56999969482422 +LRCX,2013-01-08,36.97999954223633 +LRCX,2013-01-09,37.290000915527344 +LRCX,2013-01-10,37.849998474121094 +LRCX,2013-01-11,38.439998626708984 +LRCX,2013-01-14,38.220001220703125 +LRCX,2013-01-15,38.08000183105469 +LRCX,2013-01-16,38.31999969482422 +LRCX,2013-01-17,40.06999969482422 +LRCX,2013-01-18,40.119998931884766 +LRCX,2013-01-22,40.08000183105469 +LRCX,2013-01-23,40.099998474121094 +LRCX,2013-01-24,39.52000045776367 +LRCX,2013-01-25,41.84000015258789 +LRCX,2013-01-28,41.7400016784668 +LRCX,2013-01-29,41.72999954223633 +LRCX,2013-01-30,41.63999938964844 +LRCX,2013-01-31,41.13999938964844 +LRCX,2013-02-01,41.720001220703125 +LRCX,2013-02-04,41.959999084472656 +LRCX,2013-02-05,42.59000015258789 +LRCX,2013-02-06,42.56999969482422 +LRCX,2013-02-07,42.38999938964844 +LRCX,2013-02-08,42.61000061035156 +LRCX,2013-02-11,42.709999084472656 +LRCX,2013-02-12,42.84000015258789 +LRCX,2013-02-13,42.93000030517578 +LRCX,2013-02-14,42.900001525878906 +LRCX,2013-02-15,42.5 +LRCX,2013-02-19,42.7400016784668 +LRCX,2013-02-20,41.959999084472656 +LRCX,2013-02-21,40.90999984741211 +LRCX,2013-02-22,42.029998779296875 +LRCX,2013-02-25,40.86000061035156 +LRCX,2013-02-26,41.650001525878906 +LRCX,2013-02-27,42.5 +LRCX,2013-02-28,42.29999923706055 +LRCX,2013-03-01,42.68000030517578 +LRCX,2013-03-04,42.59000015258789 +LRCX,2013-03-05,43.119998931884766 +LRCX,2013-03-06,43.11000061035156 +LRCX,2013-03-07,42.79999923706055 +LRCX,2013-03-08,42.880001068115234 +LRCX,2013-03-11,42.40999984741211 +LRCX,2013-03-12,42.31999969482422 +LRCX,2013-03-13,42.15999984741211 +LRCX,2013-03-14,42.41999816894531 +LRCX,2013-03-15,41.65999984741211 +LRCX,2013-03-18,41.11000061035156 +LRCX,2013-03-19,40.91999816894531 +LRCX,2013-03-20,41.15999984741211 +LRCX,2013-03-21,40.630001068115234 +LRCX,2013-03-22,40.560001373291016 +LRCX,2013-03-25,40.93000030517578 +LRCX,2013-03-26,41.15999984741211 +LRCX,2013-03-27,40.88999938964844 +LRCX,2013-03-28,41.459999084472656 +LRCX,2013-04-01,40.79999923706055 +LRCX,2013-04-02,40.689998626708984 +LRCX,2013-04-03,40.470001220703125 +LRCX,2013-04-04,41.22999954223633 +LRCX,2013-04-05,40.77000045776367 +LRCX,2013-04-08,41.25 +LRCX,2013-04-09,41.15999984741211 +LRCX,2013-04-10,42.06999969482422 +LRCX,2013-04-11,42.79999923706055 +LRCX,2013-04-12,41.810001373291016 +LRCX,2013-04-15,40.41999816894531 +LRCX,2013-04-16,41.47999954223633 +LRCX,2013-04-17,41.5 +LRCX,2013-04-18,41.279998779296875 +LRCX,2013-04-19,41.630001068115234 +LRCX,2013-04-22,41.849998474121094 +LRCX,2013-04-23,42.52000045776367 +LRCX,2013-04-24,43.029998779296875 +LRCX,2013-04-25,45.619998931884766 +LRCX,2013-04-26,45.66999816894531 +LRCX,2013-04-29,45.58000183105469 +LRCX,2013-04-30,46.220001220703125 +LRCX,2013-05-01,45.599998474121094 +LRCX,2013-05-02,45.650001525878906 +LRCX,2013-05-03,46.0099983215332 +LRCX,2013-05-06,46.279998779296875 +LRCX,2013-05-07,46.04999923706055 +LRCX,2013-05-08,46.810001373291016 +LRCX,2013-05-09,47.22999954223633 +LRCX,2013-05-10,46.91999816894531 +LRCX,2013-05-13,46.93000030517578 +LRCX,2013-05-14,47.52000045776367 +LRCX,2013-05-15,48.18000030517578 +LRCX,2013-05-16,47.540000915527344 +LRCX,2013-05-17,48.040000915527344 +LRCX,2013-05-20,47.939998626708984 +LRCX,2013-05-21,47.91999816894531 +LRCX,2013-05-22,46.95000076293945 +LRCX,2013-05-23,46.810001373291016 +LRCX,2013-05-24,46.61000061035156 +LRCX,2013-05-28,47.52000045776367 +LRCX,2013-05-29,46.75 +LRCX,2013-05-30,47.70000076293945 +LRCX,2013-05-31,46.779998779296875 +LRCX,2013-06-03,48.25 +LRCX,2013-06-04,47.97999954223633 +LRCX,2013-06-05,47.279998779296875 +LRCX,2013-06-06,47.369998931884766 +LRCX,2013-06-07,48.400001525878906 +LRCX,2013-06-10,48.529998779296875 +LRCX,2013-06-11,46.86000061035156 +LRCX,2013-06-12,46.380001068115234 +LRCX,2013-06-13,47.459999084472656 +LRCX,2013-06-14,47.08000183105469 +LRCX,2013-06-17,47.27000045776367 +LRCX,2013-06-18,47.68000030517578 +LRCX,2013-06-19,47.11000061035156 +LRCX,2013-06-20,44.810001373291016 +LRCX,2013-06-21,45.0 +LRCX,2013-06-24,43.5099983215332 +LRCX,2013-06-25,45.16999816894531 +LRCX,2013-06-26,44.63999938964844 +LRCX,2013-06-27,44.84000015258789 +LRCX,2013-06-28,44.34000015258789 +LRCX,2013-07-01,44.209999084472656 +LRCX,2013-07-02,44.720001220703125 +LRCX,2013-07-03,45.25 +LRCX,2013-07-05,45.97999954223633 +LRCX,2013-07-08,45.650001525878906 +LRCX,2013-07-09,47.5 +LRCX,2013-07-10,49.52000045776367 +LRCX,2013-07-11,49.97999954223633 +LRCX,2013-07-12,50.43000030517578 +LRCX,2013-07-15,49.61000061035156 +LRCX,2013-07-16,49.5099983215332 +LRCX,2013-07-17,49.959999084472656 +LRCX,2013-07-18,49.900001525878906 +LRCX,2013-07-19,50.59000015258789 +LRCX,2013-07-22,49.939998626708984 +LRCX,2013-07-23,50.04999923706055 +LRCX,2013-07-24,49.040000915527344 +LRCX,2013-07-25,49.15999984741211 +LRCX,2013-07-26,49.470001220703125 +LRCX,2013-07-29,48.75 +LRCX,2013-07-30,49.689998626708984 +LRCX,2013-07-31,49.220001220703125 +LRCX,2013-08-01,50.88999938964844 +LRCX,2013-08-02,50.130001068115234 +LRCX,2013-08-05,49.54999923706055 +LRCX,2013-08-06,48.849998474121094 +LRCX,2013-08-07,48.5099983215332 +LRCX,2013-08-08,48.4900016784668 +LRCX,2013-08-09,47.70000076293945 +LRCX,2013-08-12,47.97999954223633 +LRCX,2013-08-13,48.4900016784668 +LRCX,2013-08-14,48.22999954223633 +LRCX,2013-08-15,47.20000076293945 +LRCX,2013-08-16,47.84000015258789 +LRCX,2013-08-19,47.849998474121094 +LRCX,2013-08-20,48.25 +LRCX,2013-08-21,47.66999816894531 +LRCX,2013-08-22,48.15999984741211 +LRCX,2013-08-23,48.2599983215332 +LRCX,2013-08-26,47.88999938964844 +LRCX,2013-08-27,46.38999938964844 +LRCX,2013-08-28,46.400001525878906 +LRCX,2013-08-29,47.220001220703125 +LRCX,2013-08-30,46.66999816894531 +LRCX,2013-09-03,46.849998474121094 +LRCX,2013-09-04,49.470001220703125 +LRCX,2013-09-05,49.54999923706055 +LRCX,2013-09-06,49.15999984741211 +LRCX,2013-09-09,49.290000915527344 +LRCX,2013-09-10,50.209999084472656 +LRCX,2013-09-11,50.209999084472656 +LRCX,2013-09-12,50.400001525878906 +LRCX,2013-09-13,49.849998474121094 +LRCX,2013-09-16,50.209999084472656 +LRCX,2013-09-17,49.93000030517578 +LRCX,2013-09-18,50.220001220703125 +LRCX,2013-09-19,49.83000183105469 +LRCX,2013-09-20,49.29999923706055 +LRCX,2013-09-23,49.41999816894531 +LRCX,2013-09-24,51.0 +LRCX,2013-09-25,51.9900016784668 +LRCX,2013-09-26,51.619998931884766 +LRCX,2013-09-27,51.13999938964844 +LRCX,2013-09-30,51.20000076293945 +LRCX,2013-10-01,51.599998474121094 +LRCX,2013-10-02,51.369998931884766 +LRCX,2013-10-03,51.20000076293945 +LRCX,2013-10-04,52.0 +LRCX,2013-10-07,51.75 +LRCX,2013-10-08,50.7400016784668 +LRCX,2013-10-09,50.56999969482422 +LRCX,2013-10-10,52.720001220703125 +LRCX,2013-10-11,52.83000183105469 +LRCX,2013-10-14,53.29999923706055 +LRCX,2013-10-15,52.619998931884766 +LRCX,2013-10-16,53.540000915527344 +LRCX,2013-10-17,53.52000045776367 +LRCX,2013-10-18,53.849998474121094 +LRCX,2013-10-21,53.869998931884766 +LRCX,2013-10-22,54.06999969482422 +LRCX,2013-10-23,52.209999084472656 +LRCX,2013-10-24,53.0 +LRCX,2013-10-25,54.77000045776367 +LRCX,2013-10-28,54.08000183105469 +LRCX,2013-10-29,54.939998626708984 +LRCX,2013-10-30,54.34000015258789 +LRCX,2013-10-31,54.27000045776367 +LRCX,2013-11-01,53.619998931884766 +LRCX,2013-11-04,53.7599983215332 +LRCX,2013-11-05,54.150001525878906 +LRCX,2013-11-06,54.08000183105469 +LRCX,2013-11-07,52.09000015258789 +LRCX,2013-11-08,52.849998474121094 +LRCX,2013-11-11,52.720001220703125 +LRCX,2013-11-12,52.369998931884766 +LRCX,2013-11-13,52.349998474121094 +LRCX,2013-11-14,52.310001373291016 +LRCX,2013-11-15,52.61000061035156 +LRCX,2013-11-18,51.52000045776367 +LRCX,2013-11-19,50.220001220703125 +LRCX,2013-11-20,49.75 +LRCX,2013-11-21,50.849998474121094 +LRCX,2013-11-22,51.58000183105469 +LRCX,2013-11-25,51.88999938964844 +LRCX,2013-11-26,52.52000045776367 +LRCX,2013-11-27,52.209999084472656 +LRCX,2013-11-29,52.11000061035156 +LRCX,2013-12-02,51.4900016784668 +LRCX,2013-12-03,52.779998779296875 +LRCX,2013-12-04,51.25 +LRCX,2013-12-05,50.849998474121094 +LRCX,2013-12-06,51.15999984741211 +LRCX,2013-12-09,51.65999984741211 +LRCX,2013-12-10,51.59000015258789 +LRCX,2013-12-11,51.25 +LRCX,2013-12-12,50.810001373291016 +LRCX,2013-12-13,51.06999969482422 +LRCX,2013-12-16,51.2400016784668 +LRCX,2013-12-17,52.18000030517578 +LRCX,2013-12-18,53.099998474121094 +LRCX,2013-12-19,53.02000045776367 +LRCX,2013-12-20,53.900001525878906 +LRCX,2013-12-23,54.400001525878906 +LRCX,2013-12-24,54.400001525878906 +LRCX,2013-12-26,54.31999969482422 +LRCX,2013-12-27,54.18000030517578 +LRCX,2013-12-30,54.439998626708984 +LRCX,2013-12-31,54.45000076293945 +LRCX,2014-01-02,53.95000076293945 +LRCX,2014-01-03,53.939998626708984 +LRCX,2014-01-06,53.25 +LRCX,2014-01-07,53.90999984741211 +LRCX,2014-01-08,54.18000030517578 +LRCX,2014-01-09,54.20000076293945 +LRCX,2014-01-10,54.880001068115234 +LRCX,2014-01-13,54.58000183105469 +LRCX,2014-01-14,55.88999938964844 +LRCX,2014-01-15,55.95000076293945 +LRCX,2014-01-16,54.900001525878906 +LRCX,2014-01-17,54.22999954223633 +LRCX,2014-01-21,54.45000076293945 +LRCX,2014-01-22,55.380001068115234 +LRCX,2014-01-23,54.040000915527344 +LRCX,2014-01-24,51.27000045776367 +LRCX,2014-01-27,50.959999084472656 +LRCX,2014-01-28,51.220001220703125 +LRCX,2014-01-29,51.25 +LRCX,2014-01-30,51.2599983215332 +LRCX,2014-01-31,50.61000061035156 +LRCX,2014-02-03,48.58000183105469 +LRCX,2014-02-04,49.459999084472656 +LRCX,2014-02-05,49.95000076293945 +LRCX,2014-02-06,51.04999923706055 +LRCX,2014-02-07,51.849998474121094 +LRCX,2014-02-10,51.599998474121094 +LRCX,2014-02-11,52.63999938964844 +LRCX,2014-02-12,52.66999816894531 +LRCX,2014-02-13,51.90999984741211 +LRCX,2014-02-14,52.47999954223633 +LRCX,2014-02-18,51.7599983215332 +LRCX,2014-02-19,51.9900016784668 +LRCX,2014-02-20,52.349998474121094 +LRCX,2014-02-21,52.27000045776367 +LRCX,2014-02-24,52.619998931884766 +LRCX,2014-02-25,52.560001373291016 +LRCX,2014-02-26,52.630001068115234 +LRCX,2014-02-27,51.83000183105469 +LRCX,2014-02-28,51.72999954223633 +LRCX,2014-03-03,51.119998931884766 +LRCX,2014-03-04,50.959999084472656 +LRCX,2014-03-05,52.029998779296875 +LRCX,2014-03-06,53.349998474121094 +LRCX,2014-03-07,53.349998474121094 +LRCX,2014-03-10,53.08000183105469 +LRCX,2014-03-11,52.939998626708984 +LRCX,2014-03-12,53.650001525878906 +LRCX,2014-03-13,52.93000030517578 +LRCX,2014-03-14,52.599998474121094 +LRCX,2014-03-17,53.27000045776367 +LRCX,2014-03-18,54.83000183105469 +LRCX,2014-03-19,54.4900016784668 +LRCX,2014-03-20,56.43000030517578 +LRCX,2014-03-21,56.369998931884766 +LRCX,2014-03-24,56.400001525878906 +LRCX,2014-03-25,56.59000015258789 +LRCX,2014-03-26,55.150001525878906 +LRCX,2014-03-27,54.459999084472656 +LRCX,2014-03-28,54.4900016784668 +LRCX,2014-03-31,55.0 +LRCX,2014-04-01,55.619998931884766 +LRCX,2014-04-02,56.970001220703125 +LRCX,2014-04-03,57.68000030517578 +LRCX,2014-04-04,56.0 +LRCX,2014-04-07,54.83000183105469 +LRCX,2014-04-08,54.5099983215332 +LRCX,2014-04-09,56.0 +LRCX,2014-04-10,53.06999969482422 +LRCX,2014-04-11,52.630001068115234 +LRCX,2014-04-14,52.63999938964844 +LRCX,2014-04-15,52.369998931884766 +LRCX,2014-04-16,52.11000061035156 +LRCX,2014-04-17,52.7400016784668 +LRCX,2014-04-21,52.77000045776367 +LRCX,2014-04-22,53.04999923706055 +LRCX,2014-04-23,52.25 +LRCX,2014-04-24,58.2599983215332 +LRCX,2014-04-25,56.369998931884766 +LRCX,2014-04-28,56.52000045776367 +LRCX,2014-04-29,56.27000045776367 +LRCX,2014-04-30,57.61000061035156 +LRCX,2014-05-01,57.20000076293945 +LRCX,2014-05-02,57.52000045776367 +LRCX,2014-05-05,57.209999084472656 +LRCX,2014-05-06,56.70000076293945 +LRCX,2014-05-07,56.86000061035156 +LRCX,2014-05-08,56.91999816894531 +LRCX,2014-05-09,57.18000030517578 +LRCX,2014-05-12,58.25 +LRCX,2014-05-13,57.2400016784668 +LRCX,2014-05-14,56.33000183105469 +LRCX,2014-05-15,55.86000061035156 +LRCX,2014-05-16,58.52000045776367 +LRCX,2014-05-19,58.95000076293945 +LRCX,2014-05-20,58.84000015258789 +LRCX,2014-05-21,59.45000076293945 +LRCX,2014-05-22,59.20000076293945 +LRCX,2014-05-23,60.61000061035156 +LRCX,2014-05-27,61.810001373291016 +LRCX,2014-05-28,61.75 +LRCX,2014-05-29,61.779998779296875 +LRCX,2014-05-30,62.040000915527344 +LRCX,2014-06-02,62.310001373291016 +LRCX,2014-06-03,64.6500015258789 +LRCX,2014-06-04,64.55999755859375 +LRCX,2014-06-05,65.0199966430664 +LRCX,2014-06-06,65.0 +LRCX,2014-06-09,65.04000091552734 +LRCX,2014-06-10,65.20999908447266 +LRCX,2014-06-11,65.43000030517578 +LRCX,2014-06-12,65.5199966430664 +LRCX,2014-06-13,65.69999694824219 +LRCX,2014-06-16,66.48999786376953 +LRCX,2014-06-17,66.63999938964844 +LRCX,2014-06-18,66.54000091552734 +LRCX,2014-06-19,66.08999633789062 +LRCX,2014-06-20,66.30999755859375 +LRCX,2014-06-23,67.56999969482422 +LRCX,2014-06-24,66.47000122070312 +LRCX,2014-06-25,66.58000183105469 +LRCX,2014-06-26,66.5 +LRCX,2014-06-27,66.94999694824219 +LRCX,2014-06-30,67.58000183105469 +LRCX,2014-07-01,68.62000274658203 +LRCX,2014-07-02,68.69999694824219 +LRCX,2014-07-03,69.01000213623047 +LRCX,2014-07-07,68.61000061035156 +LRCX,2014-07-08,69.66999816894531 +LRCX,2014-07-09,71.5199966430664 +LRCX,2014-07-10,71.08999633789062 +LRCX,2014-07-11,71.52999877929688 +LRCX,2014-07-14,71.62999725341797 +LRCX,2014-07-15,71.1500015258789 +LRCX,2014-07-16,71.1500015258789 +LRCX,2014-07-17,70.72000122070312 +LRCX,2014-07-18,71.69000244140625 +LRCX,2014-07-21,71.94999694824219 +LRCX,2014-07-22,71.58000183105469 +LRCX,2014-07-23,70.66999816894531 +LRCX,2014-07-24,69.9000015258789 +LRCX,2014-07-25,69.51000213623047 +LRCX,2014-07-28,69.12999725341797 +LRCX,2014-07-29,68.80000305175781 +LRCX,2014-07-30,67.88999938964844 +LRCX,2014-07-31,70.0 +LRCX,2014-08-01,69.98999786376953 +LRCX,2014-08-04,69.83000183105469 +LRCX,2014-08-05,69.33000183105469 +LRCX,2014-08-06,69.72000122070312 +LRCX,2014-08-07,67.69000244140625 +LRCX,2014-08-08,68.33000183105469 +LRCX,2014-08-11,69.16999816894531 +LRCX,2014-08-12,68.5199966430664 +LRCX,2014-08-13,68.80999755859375 +LRCX,2014-08-14,68.62000274658203 +LRCX,2014-08-15,69.6500015258789 +LRCX,2014-08-18,70.66999816894531 +LRCX,2014-08-19,71.11000061035156 +LRCX,2014-08-20,71.62999725341797 +LRCX,2014-08-21,72.0 +LRCX,2014-08-22,71.51000213623047 +LRCX,2014-08-25,71.77999877929688 +LRCX,2014-08-26,70.98999786376953 +LRCX,2014-08-27,71.2699966430664 +LRCX,2014-08-28,71.87000274658203 +LRCX,2014-08-29,71.91000366210938 +LRCX,2014-09-02,71.56999969482422 +LRCX,2014-09-03,71.9000015258789 +LRCX,2014-09-04,71.45999908447266 +LRCX,2014-09-05,71.97000122070312 +LRCX,2014-09-08,71.95999908447266 +LRCX,2014-09-09,71.80999755859375 +LRCX,2014-09-10,71.9800033569336 +LRCX,2014-09-11,72.62000274658203 +LRCX,2014-09-12,71.6500015258789 +LRCX,2014-09-15,72.12999725341797 +LRCX,2014-09-16,74.08999633789062 +LRCX,2014-09-17,75.4000015258789 +LRCX,2014-09-18,76.7699966430664 +LRCX,2014-09-19,75.94999694824219 +LRCX,2014-09-22,74.94999694824219 +LRCX,2014-09-23,74.4000015258789 +LRCX,2014-09-24,75.55000305175781 +LRCX,2014-09-25,74.68000030517578 +LRCX,2014-09-26,75.20999908447266 +LRCX,2014-09-29,75.2300033569336 +LRCX,2014-09-30,74.69999694824219 +LRCX,2014-10-01,72.66000366210938 +LRCX,2014-10-02,72.29000091552734 +LRCX,2014-10-03,72.73999786376953 +LRCX,2014-10-06,74.83999633789062 +LRCX,2014-10-07,73.16000366210938 +LRCX,2014-10-08,74.41000366210938 +LRCX,2014-10-09,72.55999755859375 +LRCX,2014-10-10,65.91000366210938 +LRCX,2014-10-13,66.04000091552734 +LRCX,2014-10-14,67.7300033569336 +LRCX,2014-10-15,69.94000244140625 +LRCX,2014-10-16,69.69000244140625 +LRCX,2014-10-17,69.19000244140625 +LRCX,2014-10-20,71.31999969482422 +LRCX,2014-10-21,73.19999694824219 +LRCX,2014-10-22,71.87000274658203 +LRCX,2014-10-23,75.63999938964844 +LRCX,2014-10-24,75.55999755859375 +LRCX,2014-10-27,75.05999755859375 +LRCX,2014-10-28,75.72000122070312 +LRCX,2014-10-29,75.80000305175781 +LRCX,2014-10-30,76.05000305175781 +LRCX,2014-10-31,77.86000061035156 +LRCX,2014-11-03,79.13999938964844 +LRCX,2014-11-04,79.33999633789062 +LRCX,2014-11-05,79.73999786376953 +LRCX,2014-11-06,79.58999633789062 +LRCX,2014-11-07,78.93000030517578 +LRCX,2014-11-10,79.91999816894531 +LRCX,2014-11-11,79.9800033569336 +LRCX,2014-11-12,78.97000122070312 +LRCX,2014-11-13,78.8499984741211 +LRCX,2014-11-14,79.80999755859375 +LRCX,2014-11-17,77.79000091552734 +LRCX,2014-11-18,79.29000091552734 +LRCX,2014-11-19,78.51000213623047 +LRCX,2014-11-20,78.63999938964844 +LRCX,2014-11-21,78.6500015258789 +LRCX,2014-11-24,79.98999786376953 +LRCX,2014-11-25,80.97000122070312 +LRCX,2014-11-26,82.19000244140625 +LRCX,2014-11-28,82.63999938964844 +LRCX,2014-12-01,81.70999908447266 +LRCX,2014-12-02,82.33000183105469 +LRCX,2014-12-03,84.19999694824219 +LRCX,2014-12-04,84.19999694824219 +LRCX,2014-12-05,84.30000305175781 +LRCX,2014-12-08,82.37000274658203 +LRCX,2014-12-09,82.27999877929688 +LRCX,2014-12-10,79.69999694824219 +LRCX,2014-12-11,79.80000305175781 +LRCX,2014-12-12,78.37999725341797 +LRCX,2014-12-15,78.33000183105469 +LRCX,2014-12-16,76.83999633789062 +LRCX,2014-12-17,78.33000183105469 +LRCX,2014-12-18,80.81999969482422 +LRCX,2014-12-19,80.5 +LRCX,2014-12-22,81.55000305175781 +LRCX,2014-12-23,81.56999969482422 +LRCX,2014-12-24,81.12999725341797 +LRCX,2014-12-26,80.95999908447266 +LRCX,2014-12-29,80.6500015258789 +LRCX,2014-12-30,79.94000244140625 +LRCX,2014-12-31,79.33999633789062 +LRCX,2015-01-02,79.44999694824219 +LRCX,2015-01-05,78.4800033569336 +LRCX,2015-01-06,77.16999816894531 +LRCX,2015-01-07,77.56999969482422 +LRCX,2015-01-08,79.58000183105469 +LRCX,2015-01-09,79.7300033569336 +LRCX,2015-01-12,77.30999755859375 +LRCX,2015-01-13,76.55999755859375 +LRCX,2015-01-14,76.05000305175781 +LRCX,2015-01-15,76.68000030517578 +LRCX,2015-01-16,77.58000183105469 +LRCX,2015-01-20,78.5 +LRCX,2015-01-21,80.04000091552734 +LRCX,2015-01-22,80.86000061035156 +LRCX,2015-01-23,80.41999816894531 +LRCX,2015-01-26,81.18000030517578 +LRCX,2015-01-27,80.1500015258789 +LRCX,2015-01-28,79.72000122070312 +LRCX,2015-01-29,79.87000274658203 +LRCX,2015-01-30,76.44000244140625 +LRCX,2015-02-02,76.66000366210938 +LRCX,2015-02-03,77.62999725341797 +LRCX,2015-02-04,77.44000244140625 +LRCX,2015-02-05,78.02999877929688 +LRCX,2015-02-06,78.13999938964844 +LRCX,2015-02-09,77.68000030517578 +LRCX,2015-02-10,80.58000183105469 +LRCX,2015-02-11,80.5999984741211 +LRCX,2015-02-12,81.11000061035156 +LRCX,2015-02-13,82.20999908447266 +LRCX,2015-02-17,81.91000366210938 +LRCX,2015-02-18,81.91999816894531 +LRCX,2015-02-19,83.06999969482422 +LRCX,2015-02-20,83.83999633789062 +LRCX,2015-02-23,83.18000030517578 +LRCX,2015-02-24,84.2300033569336 +LRCX,2015-02-25,83.52999877929688 +LRCX,2015-02-26,83.37999725341797 +LRCX,2015-02-27,82.45999908447266 +LRCX,2015-03-02,84.4800033569336 +LRCX,2015-03-03,81.79000091552734 +LRCX,2015-03-04,80.87000274658203 +LRCX,2015-03-05,80.7699966430664 +LRCX,2015-03-06,80.16999816894531 +LRCX,2015-03-09,80.77999877929688 +LRCX,2015-03-10,77.95999908447266 +LRCX,2015-03-11,78.2699966430664 +LRCX,2015-03-12,77.72000122070312 +LRCX,2015-03-13,78.70999908447266 +LRCX,2015-03-16,79.88999938964844 +LRCX,2015-03-17,78.9800033569336 +LRCX,2015-03-18,77.48999786376953 +LRCX,2015-03-19,78.94999694824219 +LRCX,2015-03-20,79.2300033569336 +LRCX,2015-03-23,78.43000030517578 +LRCX,2015-03-24,78.76000213623047 +LRCX,2015-03-25,72.75 +LRCX,2015-03-26,71.1500015258789 +LRCX,2015-03-27,72.04000091552734 +LRCX,2015-03-30,72.19000244140625 +LRCX,2015-03-31,70.23999786376953 +LRCX,2015-04-01,70.26000213623047 +LRCX,2015-04-02,70.75 +LRCX,2015-04-06,72.3499984741211 +LRCX,2015-04-07,71.16999816894531 +LRCX,2015-04-08,72.83000183105469 +LRCX,2015-04-09,73.16000366210938 +LRCX,2015-04-10,73.0999984741211 +LRCX,2015-04-13,72.69999694824219 +LRCX,2015-04-14,72.0 +LRCX,2015-04-15,72.41999816894531 +LRCX,2015-04-16,71.79000091552734 +LRCX,2015-04-17,70.66000366210938 +LRCX,2015-04-20,71.98999786376953 +LRCX,2015-04-21,77.83999633789062 +LRCX,2015-04-22,78.36000061035156 +LRCX,2015-04-23,77.08000183105469 +LRCX,2015-04-24,76.69999694824219 +LRCX,2015-04-27,76.33000183105469 +LRCX,2015-04-28,76.38999938964844 +LRCX,2015-04-29,76.37999725341797 +LRCX,2015-04-30,75.58000183105469 +LRCX,2015-05-01,77.2300033569336 +LRCX,2015-05-04,76.88999938964844 +LRCX,2015-05-05,75.5999984741211 +LRCX,2015-05-06,75.19999694824219 +LRCX,2015-05-07,75.44999694824219 +LRCX,2015-05-08,77.0199966430664 +LRCX,2015-05-11,78.11000061035156 +LRCX,2015-05-12,76.80000305175781 +LRCX,2015-05-13,77.23999786376953 +LRCX,2015-05-14,78.25 +LRCX,2015-05-15,78.7300033569336 +LRCX,2015-05-18,79.45999908447266 +LRCX,2015-05-19,80.77999877929688 +LRCX,2015-05-20,80.36000061035156 +LRCX,2015-05-21,81.2300033569336 +LRCX,2015-05-22,81.08000183105469 +LRCX,2015-05-26,80.41000366210938 +LRCX,2015-05-27,82.66000366210938 +LRCX,2015-05-28,82.37999725341797 +LRCX,2015-05-29,82.25 +LRCX,2015-06-01,83.38999938964844 +LRCX,2015-06-02,83.27999877929688 +LRCX,2015-06-03,83.5199966430664 +LRCX,2015-06-04,82.97000122070312 +LRCX,2015-06-05,83.44000244140625 +LRCX,2015-06-08,82.25 +LRCX,2015-06-09,81.9800033569336 +LRCX,2015-06-10,82.63999938964844 +LRCX,2015-06-11,82.54000091552734 +LRCX,2015-06-12,81.45999908447266 +LRCX,2015-06-15,81.26000213623047 +LRCX,2015-06-16,82.55000305175781 +LRCX,2015-06-17,82.25 +LRCX,2015-06-18,83.87000274658203 +LRCX,2015-06-19,83.2300033569336 +LRCX,2015-06-22,83.66999816894531 +LRCX,2015-06-23,83.77999877929688 +LRCX,2015-06-24,83.20999908447266 +LRCX,2015-06-25,83.7300033569336 +LRCX,2015-06-26,82.86000061035156 +LRCX,2015-06-29,80.19999694824219 +LRCX,2015-06-30,81.3499984741211 +LRCX,2015-07-01,82.2699966430664 +LRCX,2015-07-02,83.2300033569336 +LRCX,2015-07-06,81.13999938964844 +LRCX,2015-07-07,80.16000366210938 +LRCX,2015-07-08,77.94999694824219 +LRCX,2015-07-09,77.62999725341797 +LRCX,2015-07-10,78.52999877929688 +LRCX,2015-07-13,79.2699966430664 +LRCX,2015-07-14,79.8499984741211 +LRCX,2015-07-15,79.48999786376953 +LRCX,2015-07-16,77.3499984741211 +LRCX,2015-07-17,77.26000213623047 +LRCX,2015-07-20,77.08000183105469 +LRCX,2015-07-21,77.37000274658203 +LRCX,2015-07-22,76.4800033569336 +LRCX,2015-07-23,77.0199966430664 +LRCX,2015-07-24,75.44999694824219 +LRCX,2015-07-27,75.44999694824219 +LRCX,2015-07-28,77.75 +LRCX,2015-07-29,77.66999816894531 +LRCX,2015-07-30,78.56999969482422 +LRCX,2015-07-31,76.87000274658203 +LRCX,2015-08-03,75.73999786376953 +LRCX,2015-08-04,73.08999633789062 +LRCX,2015-08-05,74.05000305175781 +LRCX,2015-08-06,72.5199966430664 +LRCX,2015-08-07,72.41999816894531 +LRCX,2015-08-10,74.87000274658203 +LRCX,2015-08-11,73.0 +LRCX,2015-08-12,72.61000061035156 +LRCX,2015-08-13,72.01000213623047 +LRCX,2015-08-14,72.70999908447266 +LRCX,2015-08-17,74.38999938964844 +LRCX,2015-08-18,72.2699966430664 +LRCX,2015-08-19,72.41000366210938 +LRCX,2015-08-20,71.0199966430664 +LRCX,2015-08-21,69.75 +LRCX,2015-08-24,67.31999969482422 +LRCX,2015-08-25,67.4000015258789 +LRCX,2015-08-26,70.75 +LRCX,2015-08-27,73.11000061035156 +LRCX,2015-08-28,72.91999816894531 +LRCX,2015-08-31,72.7699966430664 +LRCX,2015-09-01,69.55999755859375 +LRCX,2015-09-02,71.0999984741211 +LRCX,2015-09-03,71.75 +LRCX,2015-09-04,69.75 +LRCX,2015-09-08,72.62999725341797 +LRCX,2015-09-09,70.58999633789062 +LRCX,2015-09-10,71.9000015258789 +LRCX,2015-09-11,71.83000183105469 +LRCX,2015-09-14,72.5 +LRCX,2015-09-15,74.0199966430664 +LRCX,2015-09-16,74.76000213623047 +LRCX,2015-09-17,72.63999938964844 +LRCX,2015-09-18,71.22000122070312 +LRCX,2015-09-21,68.06999969482422 +LRCX,2015-09-22,65.63999938964844 +LRCX,2015-09-23,63.689998626708984 +LRCX,2015-09-24,63.38999938964844 +LRCX,2015-09-25,63.08000183105469 +LRCX,2015-09-28,61.77000045776367 +LRCX,2015-09-29,62.86000061035156 +LRCX,2015-09-30,65.33000183105469 +LRCX,2015-10-01,64.44000244140625 +LRCX,2015-10-02,65.68000030517578 +LRCX,2015-10-05,65.41999816894531 +LRCX,2015-10-06,65.25 +LRCX,2015-10-07,66.55999755859375 +LRCX,2015-10-08,67.30999755859375 +LRCX,2015-10-09,66.47000122070312 +LRCX,2015-10-12,66.4800033569336 +LRCX,2015-10-13,64.62999725341797 +LRCX,2015-10-14,67.29000091552734 +LRCX,2015-10-15,67.45999908447266 +LRCX,2015-10-16,68.27999877929688 +LRCX,2015-10-19,67.63999938964844 +LRCX,2015-10-20,70.02999877929688 +LRCX,2015-10-21,70.79000091552734 +LRCX,2015-10-22,72.61000061035156 +LRCX,2015-10-23,74.56999969482422 +LRCX,2015-10-26,75.06999969482422 +LRCX,2015-10-27,75.0999984741211 +LRCX,2015-10-28,75.73999786376953 +LRCX,2015-10-29,75.83999633789062 +LRCX,2015-10-30,76.58999633789062 +LRCX,2015-11-02,76.5999984741211 +LRCX,2015-11-03,76.33999633789062 +LRCX,2015-11-04,77.01000213623047 +LRCX,2015-11-05,77.06999969482422 +LRCX,2015-11-06,76.9000015258789 +LRCX,2015-11-09,77.0 +LRCX,2015-11-10,76.41999816894531 +LRCX,2015-11-11,76.81999969482422 +LRCX,2015-11-12,75.44000244140625 +LRCX,2015-11-13,75.56999969482422 +LRCX,2015-11-16,77.41000366210938 +LRCX,2015-11-17,77.76000213623047 +LRCX,2015-11-18,78.43000030517578 +LRCX,2015-11-19,77.91999816894531 +LRCX,2015-11-20,78.37999725341797 +LRCX,2015-11-23,76.98999786376953 +LRCX,2015-11-24,77.29000091552734 +LRCX,2015-11-25,77.27999877929688 +LRCX,2015-11-27,77.62999725341797 +LRCX,2015-11-30,78.19999694824219 +LRCX,2015-12-01,79.58999633789062 +LRCX,2015-12-02,78.6500015258789 +LRCX,2015-12-03,76.44000244140625 +LRCX,2015-12-04,77.68000030517578 +LRCX,2015-12-07,77.88999938964844 +LRCX,2015-12-08,80.4000015258789 +LRCX,2015-12-09,78.31999969482422 +LRCX,2015-12-10,80.02999877929688 +LRCX,2015-12-11,78.88999938964844 +LRCX,2015-12-14,77.55999755859375 +LRCX,2015-12-15,79.93000030517578 +LRCX,2015-12-16,80.25 +LRCX,2015-12-17,78.69999694824219 +LRCX,2015-12-18,77.04000091552734 +LRCX,2015-12-21,78.75 +LRCX,2015-12-22,80.19000244140625 +LRCX,2015-12-23,80.41999816894531 +LRCX,2015-12-24,80.38999938964844 +LRCX,2015-12-28,80.02999877929688 +LRCX,2015-12-29,80.75 +LRCX,2015-12-30,80.16999816894531 +LRCX,2015-12-31,79.41999816894531 +LRCX,2016-01-04,77.7300033569336 +LRCX,2016-01-05,78.1500015258789 +LRCX,2016-01-06,73.55999755859375 +LRCX,2016-01-07,71.70999908447266 +LRCX,2016-01-08,70.4800033569336 +LRCX,2016-01-11,70.94999694824219 +LRCX,2016-01-12,71.44000244140625 +LRCX,2016-01-13,69.08000183105469 +LRCX,2016-01-14,71.94999694824219 +LRCX,2016-01-15,67.95999908447266 +LRCX,2016-01-19,67.45999908447266 +LRCX,2016-01-20,69.56999969482422 +LRCX,2016-01-21,68.12000274658203 +LRCX,2016-01-22,68.72000122070312 +LRCX,2016-01-25,68.0 +LRCX,2016-01-26,68.73999786376953 +LRCX,2016-01-27,67.5 +LRCX,2016-01-28,69.44999694824219 +LRCX,2016-01-29,71.79000091552734 +LRCX,2016-02-01,72.62000274658203 +LRCX,2016-02-02,70.55000305175781 +LRCX,2016-02-03,71.41000366210938 +LRCX,2016-02-04,71.47000122070312 +LRCX,2016-02-05,68.97000122070312 +LRCX,2016-02-08,66.08000183105469 +LRCX,2016-02-09,65.58000183105469 +LRCX,2016-02-10,65.4800033569336 +LRCX,2016-02-11,64.20999908447266 +LRCX,2016-02-12,66.05000305175781 +LRCX,2016-02-16,67.58000183105469 +LRCX,2016-02-17,69.25 +LRCX,2016-02-18,67.7699966430664 +LRCX,2016-02-19,69.7699966430664 +LRCX,2016-02-22,70.33999633789062 +LRCX,2016-02-23,69.2300033569336 +LRCX,2016-02-24,70.4800033569336 +LRCX,2016-02-25,72.43000030517578 +LRCX,2016-02-26,73.80999755859375 +LRCX,2016-02-29,73.30000305175781 +LRCX,2016-03-01,75.56999969482422 +LRCX,2016-03-02,74.55000305175781 +LRCX,2016-03-03,74.87000274658203 +LRCX,2016-03-04,74.33000183105469 +LRCX,2016-03-07,75.04000091552734 +LRCX,2016-03-08,73.33999633789062 +LRCX,2016-03-09,73.80999755859375 +LRCX,2016-03-10,75.2300033569336 +LRCX,2016-03-11,76.16999816894531 +LRCX,2016-03-14,76.91999816894531 +LRCX,2016-03-15,77.16000366210938 +LRCX,2016-03-16,77.80999755859375 +LRCX,2016-03-17,79.26000213623047 +LRCX,2016-03-18,79.41999816894531 +LRCX,2016-03-21,79.76000213623047 +LRCX,2016-03-22,80.18000030517578 +LRCX,2016-03-23,79.36000061035156 +LRCX,2016-03-24,78.87999725341797 +LRCX,2016-03-28,79.12999725341797 +LRCX,2016-03-29,81.94000244140625 +LRCX,2016-03-30,82.19000244140625 +LRCX,2016-03-31,82.5999984741211 +LRCX,2016-04-01,82.93000030517578 +LRCX,2016-04-04,82.76000213623047 +LRCX,2016-04-05,81.69000244140625 +LRCX,2016-04-06,82.62000274658203 +LRCX,2016-04-07,81.22000122070312 +LRCX,2016-04-08,81.12000274658203 +LRCX,2016-04-11,81.37999725341797 +LRCX,2016-04-12,81.4000015258789 +LRCX,2016-04-13,82.80999755859375 +LRCX,2016-04-14,81.61000061035156 +LRCX,2016-04-15,81.63999938964844 +LRCX,2016-04-18,82.05999755859375 +LRCX,2016-04-19,82.7699966430664 +LRCX,2016-04-20,82.66999816894531 +LRCX,2016-04-21,80.81999969482422 +LRCX,2016-04-22,80.6500015258789 +LRCX,2016-04-25,80.22000122070312 +LRCX,2016-04-26,80.25 +LRCX,2016-04-27,80.97000122070312 +LRCX,2016-04-28,78.16000366210938 +LRCX,2016-04-29,76.4000015258789 +LRCX,2016-05-02,76.58999633789062 +LRCX,2016-05-03,75.7300033569336 +LRCX,2016-05-04,74.9000015258789 +LRCX,2016-05-05,75.05000305175781 +LRCX,2016-05-06,74.94000244140625 +LRCX,2016-05-09,74.63999938964844 +LRCX,2016-05-10,75.94999694824219 +LRCX,2016-05-11,75.61000061035156 +LRCX,2016-05-12,74.9000015258789 +LRCX,2016-05-13,74.33999633789062 +LRCX,2016-05-16,73.45999908447266 +LRCX,2016-05-17,73.13999938964844 +LRCX,2016-05-18,73.97000122070312 +LRCX,2016-05-19,73.31999969482422 +LRCX,2016-05-20,76.68000030517578 +LRCX,2016-05-23,76.81999969482422 +LRCX,2016-05-24,79.2699966430664 +LRCX,2016-05-25,80.62000274658203 +LRCX,2016-05-26,81.0199966430664 +LRCX,2016-05-27,82.97000122070312 +LRCX,2016-05-31,82.80999755859375 +LRCX,2016-06-01,83.12999725341797 +LRCX,2016-06-02,83.62999725341797 +LRCX,2016-06-03,83.0999984741211 +LRCX,2016-06-06,82.31999969482422 +LRCX,2016-06-07,82.97000122070312 +LRCX,2016-06-08,83.38999938964844 +LRCX,2016-06-09,83.62999725341797 +LRCX,2016-06-10,82.37000274658203 +LRCX,2016-06-13,81.9800033569336 +LRCX,2016-06-14,81.97000122070312 +LRCX,2016-06-15,82.4800033569336 +LRCX,2016-06-16,82.66999816894531 +LRCX,2016-06-17,82.88999938964844 +LRCX,2016-06-20,84.27999877929688 +LRCX,2016-06-21,84.66000366210938 +LRCX,2016-06-22,85.6500015258789 +LRCX,2016-06-23,87.18000030517578 +LRCX,2016-06-24,82.27999877929688 +LRCX,2016-06-27,79.95999908447266 +LRCX,2016-06-28,81.66999816894531 +LRCX,2016-06-29,82.19999694824219 +LRCX,2016-06-30,84.05999755859375 +LRCX,2016-07-01,82.9800033569336 +LRCX,2016-07-05,81.88999938964844 +LRCX,2016-07-06,81.95999908447266 +LRCX,2016-07-07,82.04000091552734 +LRCX,2016-07-08,84.87999725341797 +LRCX,2016-07-11,86.33000183105469 +LRCX,2016-07-12,88.23999786376953 +LRCX,2016-07-13,88.62000274658203 +LRCX,2016-07-14,87.87999725341797 +LRCX,2016-07-15,88.55000305175781 +LRCX,2016-07-18,89.33000183105469 +LRCX,2016-07-19,89.5 +LRCX,2016-07-20,91.20999908447266 +LRCX,2016-07-21,89.31999969482422 +LRCX,2016-07-22,90.05000305175781 +LRCX,2016-07-25,90.63999938964844 +LRCX,2016-07-26,91.5999984741211 +LRCX,2016-07-27,91.95999908447266 +LRCX,2016-07-28,93.08000183105469 +LRCX,2016-07-29,89.7699966430664 +LRCX,2016-08-01,90.79000091552734 +LRCX,2016-08-02,89.7300033569336 +LRCX,2016-08-03,90.79000091552734 +LRCX,2016-08-04,91.93000030517578 +LRCX,2016-08-05,93.25 +LRCX,2016-08-08,92.72000122070312 +LRCX,2016-08-09,93.29000091552734 +LRCX,2016-08-10,89.11000061035156 +LRCX,2016-08-11,88.88999938964844 +LRCX,2016-08-12,89.18000030517578 +LRCX,2016-08-15,90.73999786376953 +LRCX,2016-08-16,89.86000061035156 +LRCX,2016-08-17,90.20999908447266 +LRCX,2016-08-18,90.93000030517578 +LRCX,2016-08-19,93.19000244140625 +LRCX,2016-08-22,93.19999694824219 +LRCX,2016-08-23,93.87999725341797 +LRCX,2016-08-24,92.69000244140625 +LRCX,2016-08-25,93.44000244140625 +LRCX,2016-08-26,93.80999755859375 +LRCX,2016-08-29,94.33999633789062 +LRCX,2016-08-30,92.9800033569336 +LRCX,2016-08-31,93.31999969482422 +LRCX,2016-09-01,94.62999725341797 +LRCX,2016-09-02,94.36000061035156 +LRCX,2016-09-06,93.69999694824219 +LRCX,2016-09-07,94.04000091552734 +LRCX,2016-09-08,93.56999969482422 +LRCX,2016-09-09,91.18000030517578 +LRCX,2016-09-12,93.2699966430664 +LRCX,2016-09-13,91.54000091552734 +LRCX,2016-09-14,91.56999969482422 +LRCX,2016-09-15,93.36000061035156 +LRCX,2016-09-16,92.95999908447266 +LRCX,2016-09-19,92.1500015258789 +LRCX,2016-09-20,91.9800033569336 +LRCX,2016-09-21,93.29000091552734 +LRCX,2016-09-22,92.69000244140625 +LRCX,2016-09-23,91.77999877929688 +LRCX,2016-09-26,91.41000366210938 +LRCX,2016-09-27,92.51000213623047 +LRCX,2016-09-28,92.94000244140625 +LRCX,2016-09-29,93.2300033569336 +LRCX,2016-09-30,94.70999908447266 +LRCX,2016-10-03,94.58999633789062 +LRCX,2016-10-04,94.83000183105469 +LRCX,2016-10-05,96.16999816894531 +LRCX,2016-10-06,100.19000244140625 +LRCX,2016-10-07,100.3499984741211 +LRCX,2016-10-10,102.1500015258789 +LRCX,2016-10-11,99.58999633789062 +LRCX,2016-10-12,98.68000030517578 +LRCX,2016-10-13,97.7300033569336 +LRCX,2016-10-14,98.22000122070312 +LRCX,2016-10-17,98.05999755859375 +LRCX,2016-10-18,99.47000122070312 +LRCX,2016-10-19,99.72000122070312 +LRCX,2016-10-20,96.94000244140625 +LRCX,2016-10-21,97.61000061035156 +LRCX,2016-10-24,98.9800033569336 +LRCX,2016-10-25,98.08000183105469 +LRCX,2016-10-26,97.87000274658203 +LRCX,2016-10-27,96.69999694824219 +LRCX,2016-10-28,96.20999908447266 +LRCX,2016-10-31,96.86000061035156 +LRCX,2016-11-01,96.05000305175781 +LRCX,2016-11-02,95.8499984741211 +LRCX,2016-11-03,95.23999786376953 +LRCX,2016-11-04,95.0 +LRCX,2016-11-07,98.51000213623047 +LRCX,2016-11-08,99.12000274658203 +LRCX,2016-11-09,98.01000213623047 +LRCX,2016-11-10,95.97000122070312 +LRCX,2016-11-11,97.48999786376953 +LRCX,2016-11-14,98.51000213623047 +LRCX,2016-11-15,101.12000274658203 +LRCX,2016-11-16,101.23999786376953 +LRCX,2016-11-17,103.80000305175781 +LRCX,2016-11-18,104.70999908447266 +LRCX,2016-11-21,106.23999786376953 +LRCX,2016-11-22,106.70999908447266 +LRCX,2016-11-23,106.94999694824219 +LRCX,2016-11-25,107.54000091552734 +LRCX,2016-11-28,106.7699966430664 +LRCX,2016-11-29,107.56999969482422 +LRCX,2016-11-30,106.0199966430664 +LRCX,2016-12-01,98.58000183105469 +LRCX,2016-12-02,100.48999786376953 +LRCX,2016-12-05,102.4000015258789 +LRCX,2016-12-06,103.05000305175781 +LRCX,2016-12-07,106.55000305175781 +LRCX,2016-12-08,107.1500015258789 +LRCX,2016-12-09,104.08999633789062 +LRCX,2016-12-12,103.62999725341797 +LRCX,2016-12-13,104.05999755859375 +LRCX,2016-12-14,104.44000244140625 +LRCX,2016-12-15,106.12000274658203 +LRCX,2016-12-16,104.44999694824219 +LRCX,2016-12-19,106.98999786376953 +LRCX,2016-12-20,106.8499984741211 +LRCX,2016-12-21,106.4800033569336 +LRCX,2016-12-22,107.69000244140625 +LRCX,2016-12-23,108.05999755859375 +LRCX,2016-12-27,109.02999877929688 +LRCX,2016-12-28,107.56999969482422 +LRCX,2016-12-29,107.1500015258789 +LRCX,2016-12-30,105.7300033569336 +LRCX,2017-01-03,107.26000213623047 +LRCX,2017-01-04,107.31999969482422 +LRCX,2017-01-05,107.08000183105469 +LRCX,2017-01-06,107.5999984741211 +LRCX,2017-01-09,108.86000061035156 +LRCX,2017-01-10,108.47000122070312 +LRCX,2017-01-11,108.98999786376953 +LRCX,2017-01-12,108.16999816894531 +LRCX,2017-01-13,110.54000091552734 +LRCX,2017-01-17,109.0999984741211 +LRCX,2017-01-18,111.23999786376953 +LRCX,2017-01-19,110.83999633789062 +LRCX,2017-01-20,112.3499984741211 +LRCX,2017-01-23,112.7699966430664 +LRCX,2017-01-24,114.63999938964844 +LRCX,2017-01-25,116.91999816894531 +LRCX,2017-01-26,114.33000183105469 +LRCX,2017-01-27,118.23999786376953 +LRCX,2017-01-30,116.0 +LRCX,2017-01-31,114.86000061035156 +LRCX,2017-02-01,117.73999786376953 +LRCX,2017-02-02,117.2300033569336 +LRCX,2017-02-03,117.6500015258789 +LRCX,2017-02-06,117.16000366210938 +LRCX,2017-02-07,117.0 +LRCX,2017-02-08,115.87000274658203 +LRCX,2017-02-09,116.0 +LRCX,2017-02-10,115.98999786376953 +LRCX,2017-02-13,116.26000213623047 +LRCX,2017-02-14,115.62999725341797 +LRCX,2017-02-15,116.2300033569336 +LRCX,2017-02-16,114.56999969482422 +LRCX,2017-02-17,114.9000015258789 +LRCX,2017-02-21,117.81999969482422 +LRCX,2017-02-22,118.58000183105469 +LRCX,2017-02-23,117.7300033569336 +LRCX,2017-02-24,118.79000091552734 +LRCX,2017-02-27,119.29000091552734 +LRCX,2017-02-28,118.54000091552734 +LRCX,2017-03-01,119.66999816894531 +LRCX,2017-03-02,118.4800033569336 +LRCX,2017-03-03,118.62000274658203 +LRCX,2017-03-06,118.36000061035156 +LRCX,2017-03-07,117.43000030517578 +LRCX,2017-03-08,117.7300033569336 +LRCX,2017-03-09,117.55000305175781 +LRCX,2017-03-10,120.5999984741211 +LRCX,2017-03-13,122.4000015258789 +LRCX,2017-03-14,122.3499984741211 +LRCX,2017-03-15,124.16999816894531 +LRCX,2017-03-16,125.97000122070312 +LRCX,2017-03-17,126.4800033569336 +LRCX,2017-03-20,126.86000061035156 +LRCX,2017-03-21,124.2699966430664 +LRCX,2017-03-22,125.4000015258789 +LRCX,2017-03-23,125.3499984741211 +LRCX,2017-03-24,127.47000122070312 +LRCX,2017-03-27,127.80000305175781 +LRCX,2017-03-28,127.75 +LRCX,2017-03-29,127.87999725341797 +LRCX,2017-03-30,128.6999969482422 +LRCX,2017-03-31,128.36000061035156 +LRCX,2017-04-03,128.4199981689453 +LRCX,2017-04-04,128.88999938964844 +LRCX,2017-04-05,127.7699966430664 +LRCX,2017-04-06,128.86000061035156 +LRCX,2017-04-07,129.3000030517578 +LRCX,2017-04-10,128.8000030517578 +LRCX,2017-04-11,127.2300033569336 +LRCX,2017-04-12,126.16000366210938 +LRCX,2017-04-13,125.16999816894531 +LRCX,2017-04-17,127.33000183105469 +LRCX,2017-04-18,127.43000030517578 +LRCX,2017-04-19,136.1699981689453 +LRCX,2017-04-20,139.36000061035156 +LRCX,2017-04-21,139.97999572753906 +LRCX,2017-04-24,142.50999450683594 +LRCX,2017-04-25,145.75999450683594 +LRCX,2017-04-26,145.50999450683594 +LRCX,2017-04-27,147.0 +LRCX,2017-04-28,144.85000610351562 +LRCX,2017-05-01,149.22000122070312 +LRCX,2017-05-02,149.32000732421875 +LRCX,2017-05-03,150.0800018310547 +LRCX,2017-05-04,150.61000061035156 +LRCX,2017-05-05,150.30999755859375 +LRCX,2017-05-08,149.1199951171875 +LRCX,2017-05-09,150.5399932861328 +LRCX,2017-05-10,149.14999389648438 +LRCX,2017-05-11,149.9199981689453 +LRCX,2017-05-12,149.5800018310547 +LRCX,2017-05-15,151.27000427246094 +LRCX,2017-05-16,152.55999755859375 +LRCX,2017-05-17,147.27000427246094 +LRCX,2017-05-18,149.80999755859375 +LRCX,2017-05-19,152.39999389648438 +LRCX,2017-05-22,152.91000366210938 +LRCX,2017-05-23,153.42999267578125 +LRCX,2017-05-24,152.8800048828125 +LRCX,2017-05-25,153.89999389648438 +LRCX,2017-05-26,155.1199951171875 +LRCX,2017-05-30,156.8699951171875 +LRCX,2017-05-31,155.1699981689453 +LRCX,2017-06-01,156.44000244140625 +LRCX,2017-06-02,158.74000549316406 +LRCX,2017-06-05,160.2899932861328 +LRCX,2017-06-06,161.00999450683594 +LRCX,2017-06-07,162.3000030517578 +LRCX,2017-06-08,164.97000122070312 +LRCX,2017-06-09,157.77999877929688 +LRCX,2017-06-12,154.50999450683594 +LRCX,2017-06-13,155.1199951171875 +LRCX,2017-06-14,152.75 +LRCX,2017-06-15,148.47999572753906 +LRCX,2017-06-16,148.2100067138672 +LRCX,2017-06-19,151.0 +LRCX,2017-06-20,150.11000061035156 +LRCX,2017-06-21,150.9199981689453 +LRCX,2017-06-22,150.0399932861328 +LRCX,2017-06-23,151.77999877929688 +LRCX,2017-06-26,148.99000549316406 +LRCX,2017-06-27,144.6199951171875 +LRCX,2017-06-28,147.8300018310547 +LRCX,2017-06-29,142.35000610351562 +LRCX,2017-06-30,141.42999267578125 +LRCX,2017-07-03,139.2899932861328 +LRCX,2017-07-05,142.52999877929688 +LRCX,2017-07-06,143.88999938964844 +LRCX,2017-07-07,148.1300048828125 +LRCX,2017-07-10,150.83999633789062 +LRCX,2017-07-11,153.72000122070312 +LRCX,2017-07-12,154.5800018310547 +LRCX,2017-07-13,154.94000244140625 +LRCX,2017-07-14,157.3000030517578 +LRCX,2017-07-17,156.97999572753906 +LRCX,2017-07-18,159.35000610351562 +LRCX,2017-07-19,164.22999572753906 +LRCX,2017-07-20,164.8000030517578 +LRCX,2017-07-21,163.52999877929688 +LRCX,2017-07-24,164.1199951171875 +LRCX,2017-07-25,164.4600067138672 +LRCX,2017-07-26,168.33999633789062 +LRCX,2017-07-27,164.75999450683594 +LRCX,2017-07-28,161.60000610351562 +LRCX,2017-07-31,159.4600067138672 +LRCX,2017-08-01,157.4600067138672 +LRCX,2017-08-02,151.5500030517578 +LRCX,2017-08-03,148.89999389648438 +LRCX,2017-08-04,150.0500030517578 +LRCX,2017-08-07,155.83999633789062 +LRCX,2017-08-08,155.75 +LRCX,2017-08-09,155.1999969482422 +LRCX,2017-08-10,149.44000244140625 +LRCX,2017-08-11,154.25999450683594 +LRCX,2017-08-14,158.5500030517578 +LRCX,2017-08-15,160.2100067138672 +LRCX,2017-08-16,163.22000122070312 +LRCX,2017-08-17,158.4600067138672 +LRCX,2017-08-18,160.49000549316406 +LRCX,2017-08-21,158.39999389648438 +LRCX,2017-08-22,163.80999755859375 +LRCX,2017-08-23,161.6999969482422 +LRCX,2017-08-24,158.82000732421875 +LRCX,2017-08-25,157.86000061035156 +LRCX,2017-08-28,160.6699981689453 +LRCX,2017-08-29,162.32000732421875 +LRCX,2017-08-30,164.99000549316406 +LRCX,2017-08-31,165.97999572753906 +LRCX,2017-09-01,166.86000061035156 +LRCX,2017-09-05,164.10000610351562 +LRCX,2017-09-06,165.00999450683594 +LRCX,2017-09-07,168.58999633789062 +LRCX,2017-09-08,165.75 +LRCX,2017-09-11,169.9600067138672 +LRCX,2017-09-12,171.6699981689453 +LRCX,2017-09-13,171.52000427246094 +LRCX,2017-09-14,172.5800018310547 +LRCX,2017-09-15,172.99000549316406 +LRCX,2017-09-18,177.30999755859375 +LRCX,2017-09-19,177.1199951171875 +LRCX,2017-09-20,173.02000427246094 +LRCX,2017-09-21,172.27999877929688 +LRCX,2017-09-22,176.72999572753906 +LRCX,2017-09-25,170.1699981689453 +LRCX,2017-09-26,169.44000244140625 +LRCX,2017-09-27,179.38999938964844 +LRCX,2017-09-28,181.82000732421875 +LRCX,2017-09-29,185.0399932861328 +LRCX,2017-10-02,185.9499969482422 +LRCX,2017-10-03,184.8699951171875 +LRCX,2017-10-04,185.02000427246094 +LRCX,2017-10-05,182.82000732421875 +LRCX,2017-10-06,184.8300018310547 +LRCX,2017-10-09,184.66000366210938 +LRCX,2017-10-10,184.89999389648438 +LRCX,2017-10-11,186.17999267578125 +LRCX,2017-10-12,186.99000549316406 +LRCX,2017-10-13,189.89999389648438 +LRCX,2017-10-16,192.36000061035156 +LRCX,2017-10-17,194.5500030517578 +LRCX,2017-10-18,200.49000549316406 +LRCX,2017-10-19,200.97999572753906 +LRCX,2017-10-20,205.33999633789062 +LRCX,2017-10-23,205.88999938964844 +LRCX,2017-10-24,205.83999633789062 +LRCX,2017-10-25,203.07000732421875 +LRCX,2017-10-26,206.77999877929688 +LRCX,2017-10-27,208.0 +LRCX,2017-10-30,206.1999969482422 +LRCX,2017-10-31,208.57000732421875 +LRCX,2017-11-01,202.9199981689453 +LRCX,2017-11-02,206.82000732421875 +LRCX,2017-11-03,207.07000732421875 +LRCX,2017-11-06,206.6699981689453 +LRCX,2017-11-07,209.19000244140625 +LRCX,2017-11-08,211.24000549316406 +LRCX,2017-11-09,206.2899932861328 +LRCX,2017-11-10,207.38999938964844 +LRCX,2017-11-13,209.22999572753906 +LRCX,2017-11-14,208.63999938964844 +LRCX,2017-11-15,207.86000061035156 +LRCX,2017-11-16,213.22000122070312 +LRCX,2017-11-17,210.47000122070312 +LRCX,2017-11-20,215.10000610351562 +LRCX,2017-11-21,218.91000366210938 +LRCX,2017-11-22,215.1699981689453 +LRCX,2017-11-24,216.8300018310547 +LRCX,2017-11-27,210.92999267578125 +LRCX,2017-11-28,213.13999938964844 +LRCX,2017-11-29,194.63999938964844 +LRCX,2017-11-30,192.3300018310547 +LRCX,2017-12-01,187.80999755859375 +LRCX,2017-12-04,180.74000549316406 +LRCX,2017-12-05,180.52999877929688 +LRCX,2017-12-06,184.22999572753906 +LRCX,2017-12-07,189.16000366210938 +LRCX,2017-12-08,186.4600067138672 +LRCX,2017-12-11,185.55999755859375 +LRCX,2017-12-12,181.57000732421875 +LRCX,2017-12-13,181.30999755859375 +LRCX,2017-12-14,182.10000610351562 +LRCX,2017-12-15,186.32000732421875 +LRCX,2017-12-18,189.07000732421875 +LRCX,2017-12-19,186.11000061035156 +LRCX,2017-12-20,188.8300018310547 +LRCX,2017-12-21,185.63999938964844 +LRCX,2017-12-22,186.69000244140625 +LRCX,2017-12-26,184.30999755859375 +LRCX,2017-12-27,185.3699951171875 +LRCX,2017-12-28,185.5399932861328 +LRCX,2017-12-29,184.07000732421875 +LRCX,2018-01-02,189.27999877929688 +LRCX,2018-01-03,192.5 +LRCX,2018-01-04,193.3800048828125 +LRCX,2018-01-05,196.39999389648438 +LRCX,2018-01-08,197.8800048828125 +LRCX,2018-01-09,197.57000732421875 +LRCX,2018-01-10,191.66000366210938 +LRCX,2018-01-11,189.1199951171875 +LRCX,2018-01-12,188.50999450683594 +LRCX,2018-01-16,190.38999938964844 +LRCX,2018-01-17,205.0800018310547 +LRCX,2018-01-18,205.4499969482422 +LRCX,2018-01-19,207.52999877929688 +LRCX,2018-01-22,209.19000244140625 +LRCX,2018-01-23,215.07000732421875 +LRCX,2018-01-24,209.72999572753906 +LRCX,2018-01-25,199.25 +LRCX,2018-01-26,202.57000732421875 +LRCX,2018-01-29,195.97000122070312 +LRCX,2018-01-30,191.0800018310547 +LRCX,2018-01-31,191.52000427246094 +LRCX,2018-02-01,189.11000061035156 +LRCX,2018-02-02,179.05999755859375 +LRCX,2018-02-05,170.35000610351562 +LRCX,2018-02-06,178.33999633789062 +LRCX,2018-02-07,171.6300048828125 +LRCX,2018-02-08,162.22999572753906 +LRCX,2018-02-09,165.8699951171875 +LRCX,2018-02-12,172.9499969482422 +LRCX,2018-02-13,172.55999755859375 +LRCX,2018-02-14,183.00999450683594 +LRCX,2018-02-15,185.7100067138672 +LRCX,2018-02-16,187.91000366210938 +LRCX,2018-02-20,193.44000244140625 +LRCX,2018-02-21,189.22999572753906 +LRCX,2018-02-22,188.36000061035156 +LRCX,2018-02-23,193.10000610351562 +LRCX,2018-02-26,198.42999267578125 +LRCX,2018-02-27,193.47000122070312 +LRCX,2018-02-28,191.86000061035156 +LRCX,2018-03-01,190.07000732421875 +LRCX,2018-03-02,194.52999877929688 +LRCX,2018-03-05,198.6999969482422 +LRCX,2018-03-06,207.94000244140625 +LRCX,2018-03-07,211.74000549316406 +LRCX,2018-03-08,212.74000549316406 +LRCX,2018-03-09,224.9499969482422 +LRCX,2018-03-12,228.64999389648438 +LRCX,2018-03-13,223.97000122070312 +LRCX,2018-03-14,222.63999938964844 +LRCX,2018-03-15,223.0800018310547 +LRCX,2018-03-16,221.9199981689453 +LRCX,2018-03-19,217.5800018310547 +LRCX,2018-03-20,219.1300048828125 +LRCX,2018-03-21,224.27999877929688 +LRCX,2018-03-22,214.82000732421875 +LRCX,2018-03-23,202.6300048828125 +LRCX,2018-03-26,214.9600067138672 +LRCX,2018-03-27,202.6199951171875 +LRCX,2018-03-28,196.2100067138672 +LRCX,2018-03-29,203.16000366210938 +LRCX,2018-04-02,193.8699951171875 +LRCX,2018-04-03,197.97000122070312 +LRCX,2018-04-04,201.6699981689453 +LRCX,2018-04-05,195.02000427246094 +LRCX,2018-04-06,190.64999389648438 +LRCX,2018-04-09,193.1199951171875 +LRCX,2018-04-10,200.1699981689453 +LRCX,2018-04-11,200.86000061035156 +LRCX,2018-04-12,206.02000427246094 +LRCX,2018-04-13,203.74000549316406 +LRCX,2018-04-16,203.5500030517578 +LRCX,2018-04-17,212.3300018310547 +LRCX,2018-04-18,203.77000427246094 +LRCX,2018-04-19,190.38999938964844 +LRCX,2018-04-20,191.91000366210938 +LRCX,2018-04-23,191.86000061035156 +LRCX,2018-04-24,185.82000732421875 +LRCX,2018-04-25,186.6699981689453 +LRCX,2018-04-26,190.39999389648438 +LRCX,2018-04-27,187.25999450683594 +LRCX,2018-04-30,185.05999755859375 +LRCX,2018-05-01,190.38999938964844 +LRCX,2018-05-02,189.52000427246094 +LRCX,2018-05-03,189.42999267578125 +LRCX,2018-05-04,195.47000122070312 +LRCX,2018-05-07,193.47999572753906 +LRCX,2018-05-08,194.86000061035156 +LRCX,2018-05-09,199.72000122070312 +LRCX,2018-05-10,204.00999450683594 +LRCX,2018-05-11,201.5500030517578 +LRCX,2018-05-14,204.02999877929688 +LRCX,2018-05-15,202.19000244140625 +LRCX,2018-05-16,206.91000366210938 +LRCX,2018-05-17,203.3300018310547 +LRCX,2018-05-18,195.49000549316406 +LRCX,2018-05-21,199.8699951171875 +LRCX,2018-05-22,202.97999572753906 +LRCX,2018-05-23,203.30999755859375 +LRCX,2018-05-24,204.3699951171875 +LRCX,2018-05-25,202.02999877929688 +LRCX,2018-05-29,200.27999877929688 +LRCX,2018-05-30,201.8300018310547 +LRCX,2018-05-31,198.17999267578125 +LRCX,2018-06-01,202.67999267578125 +LRCX,2018-06-04,204.58999633789062 +LRCX,2018-06-05,201.83999633789062 +LRCX,2018-06-06,199.61000061035156 +LRCX,2018-06-07,188.8300018310547 +LRCX,2018-06-08,188.02999877929688 +LRCX,2018-06-11,183.7100067138672 +LRCX,2018-06-12,186.92999267578125 +LRCX,2018-06-13,184.58999633789062 +LRCX,2018-06-14,181.1699981689453 +LRCX,2018-06-15,178.41000366210938 +LRCX,2018-06-18,174.1999969482422 +LRCX,2018-06-19,173.35000610351562 +LRCX,2018-06-20,174.5399932861328 +LRCX,2018-06-21,176.0500030517578 +LRCX,2018-06-22,174.6999969482422 +LRCX,2018-06-25,171.00999450683594 +LRCX,2018-06-26,173.92999267578125 +LRCX,2018-06-27,169.8000030517578 +LRCX,2018-06-28,170.8699951171875 +LRCX,2018-06-29,172.85000610351562 +LRCX,2018-07-02,173.0500030517578 +LRCX,2018-07-03,167.25 +LRCX,2018-07-05,171.82000732421875 +LRCX,2018-07-06,173.86000061035156 +LRCX,2018-07-09,177.02000427246094 +LRCX,2018-07-10,176.39999389648438 +LRCX,2018-07-11,169.25999450683594 +LRCX,2018-07-12,171.32000732421875 +LRCX,2018-07-13,171.7899932861328 +LRCX,2018-07-16,171.7899932861328 +LRCX,2018-07-17,177.24000549316406 +LRCX,2018-07-18,181.32000732421875 +LRCX,2018-07-19,178.22999572753906 +LRCX,2018-07-20,177.80999755859375 +LRCX,2018-07-23,174.83999633789062 +LRCX,2018-07-24,173.38999938964844 +LRCX,2018-07-25,172.8000030517578 +LRCX,2018-07-26,177.25999450683594 +LRCX,2018-07-27,190.02000427246094 +LRCX,2018-07-30,187.83999633789062 +LRCX,2018-07-31,190.63999938964844 +LRCX,2018-08-01,186.2899932861328 +LRCX,2018-08-02,187.10000610351562 +LRCX,2018-08-03,187.2899932861328 +LRCX,2018-08-06,188.30999755859375 +LRCX,2018-08-07,185.91000366210938 +LRCX,2018-08-08,190.02000427246094 +LRCX,2018-08-09,184.49000549316406 +LRCX,2018-08-10,178.10000610351562 +LRCX,2018-08-13,178.14999389648438 +LRCX,2018-08-14,176.69000244140625 +LRCX,2018-08-15,172.8300018310547 +LRCX,2018-08-16,174.2899932861328 +LRCX,2018-08-17,169.91000366210938 +LRCX,2018-08-20,171.27999877929688 +LRCX,2018-08-21,174.38999938964844 +LRCX,2018-08-22,173.0800018310547 +LRCX,2018-08-23,172.77000427246094 +LRCX,2018-08-24,172.4600067138672 +LRCX,2018-08-27,176.2100067138672 +LRCX,2018-08-28,174.13999938964844 +LRCX,2018-08-29,172.6199951171875 +LRCX,2018-08-30,172.47000122070312 +LRCX,2018-08-31,173.08999633789062 +LRCX,2018-09-04,171.9600067138672 +LRCX,2018-09-05,172.0399932861328 +LRCX,2018-09-06,160.0500030517578 +LRCX,2018-09-07,159.5800018310547 +LRCX,2018-09-10,159.4600067138672 +LRCX,2018-09-11,155.39999389648438 +LRCX,2018-09-12,150.3699951171875 +LRCX,2018-09-13,153.1199951171875 +LRCX,2018-09-14,153.4600067138672 +LRCX,2018-09-17,152.10000610351562 +LRCX,2018-09-18,153.64999389648438 +LRCX,2018-09-19,153.19000244140625 +LRCX,2018-09-20,155.27999877929688 +LRCX,2018-09-21,155.67999267578125 +LRCX,2018-09-24,154.74000549316406 +LRCX,2018-09-25,151.2899932861328 +LRCX,2018-09-26,148.80999755859375 +LRCX,2018-09-27,150.57000732421875 +LRCX,2018-09-28,151.6999969482422 +LRCX,2018-10-01,150.24000549316406 +LRCX,2018-10-02,151.0800018310547 +LRCX,2018-10-03,152.1699981689453 +LRCX,2018-10-04,149.00999450683594 +LRCX,2018-10-05,147.89999389648438 +LRCX,2018-10-08,146.0800018310547 +LRCX,2018-10-09,144.47000122070312 +LRCX,2018-10-10,139.77999877929688 +LRCX,2018-10-11,137.6199951171875 +LRCX,2018-10-12,143.61000061035156 +LRCX,2018-10-15,142.50999450683594 +LRCX,2018-10-16,145.27000427246094 +LRCX,2018-10-17,147.17999267578125 +LRCX,2018-10-18,145.08999633789062 +LRCX,2018-10-19,145.1999969482422 +LRCX,2018-10-22,144.27000427246094 +LRCX,2018-10-23,146.38999938964844 +LRCX,2018-10-24,139.30999755859375 +LRCX,2018-10-25,142.55999755859375 +LRCX,2018-10-26,139.10000610351562 +LRCX,2018-10-29,135.77999877929688 +LRCX,2018-10-30,139.27000427246094 +LRCX,2018-10-31,141.72999572753906 +LRCX,2018-11-01,151.86000061035156 +LRCX,2018-11-02,151.50999450683594 +LRCX,2018-11-05,147.61000061035156 +LRCX,2018-11-06,152.07000732421875 +LRCX,2018-11-07,151.69000244140625 +LRCX,2018-11-08,151.67999267578125 +LRCX,2018-11-09,147.85000610351562 +LRCX,2018-11-12,142.91000366210938 +LRCX,2018-11-13,143.9499969482422 +LRCX,2018-11-14,142.74000549316406 +LRCX,2018-11-15,146.39999389648438 +LRCX,2018-11-16,148.0 +LRCX,2018-11-19,143.74000549316406 +LRCX,2018-11-20,143.4499969482422 +LRCX,2018-11-21,144.52000427246094 +LRCX,2018-11-23,143.94000244140625 +LRCX,2018-11-26,146.8000030517578 +LRCX,2018-11-27,146.8300018310547 +LRCX,2018-11-28,153.83999633789062 +LRCX,2018-11-29,152.75 +LRCX,2018-11-30,156.9600067138672 +LRCX,2018-12-03,161.02000427246094 +LRCX,2018-12-04,149.69000244140625 +LRCX,2018-12-06,145.72999572753906 +LRCX,2018-12-07,138.02999877929688 +LRCX,2018-12-10,137.82000732421875 +LRCX,2018-12-11,138.2899932861328 +LRCX,2018-12-12,138.4499969482422 +LRCX,2018-12-13,138.75999450683594 +LRCX,2018-12-14,135.3699951171875 +LRCX,2018-12-17,135.67999267578125 +LRCX,2018-12-18,137.92999267578125 +LRCX,2018-12-19,131.1199951171875 +LRCX,2018-12-20,128.30999755859375 +LRCX,2018-12-21,127.16000366210938 +LRCX,2018-12-24,123.27999877929688 +LRCX,2018-12-26,130.83999633789062 +LRCX,2018-12-27,133.27999877929688 +LRCX,2018-12-28,135.4199981689453 +LRCX,2018-12-31,136.1699981689453 +LRCX,2019-01-02,138.3000030517578 +LRCX,2019-01-03,131.6300048828125 +LRCX,2019-01-04,138.05999755859375 +LRCX,2019-01-07,139.2899932861328 +LRCX,2019-01-08,136.92999267578125 +LRCX,2019-01-09,144.0 +LRCX,2019-01-10,144.57000732421875 +LRCX,2019-01-11,144.11000061035156 +LRCX,2019-01-14,140.42999267578125 +LRCX,2019-01-15,140.0 +LRCX,2019-01-16,138.75 +LRCX,2019-01-17,141.75999450683594 +LRCX,2019-01-18,147.5500030517578 +LRCX,2019-01-22,139.88999938964844 +LRCX,2019-01-23,139.3300018310547 +LRCX,2019-01-24,161.1999969482422 +LRCX,2019-01-25,165.49000549316406 +LRCX,2019-01-28,166.05999755859375 +LRCX,2019-01-29,164.99000549316406 +LRCX,2019-01-30,170.92999267578125 +LRCX,2019-01-31,169.5800018310547 +LRCX,2019-02-01,172.77000427246094 +LRCX,2019-02-04,173.16000366210938 +LRCX,2019-02-05,173.69000244140625 +LRCX,2019-02-06,177.10000610351562 +LRCX,2019-02-07,175.72000122070312 +LRCX,2019-02-08,175.3000030517578 +LRCX,2019-02-11,175.9199981689453 +LRCX,2019-02-12,179.25 +LRCX,2019-02-13,181.00999450683594 +LRCX,2019-02-14,181.3300018310547 +LRCX,2019-02-15,181.08999633789062 +LRCX,2019-02-19,180.30999755859375 +LRCX,2019-02-20,182.2100067138672 +LRCX,2019-02-21,178.82000732421875 +LRCX,2019-02-22,179.22000122070312 +LRCX,2019-02-25,179.60000610351562 +LRCX,2019-02-26,178.55999755859375 +LRCX,2019-02-27,177.1999969482422 +LRCX,2019-02-28,176.08999633789062 +LRCX,2019-03-01,176.75 +LRCX,2019-03-04,177.77000427246094 +LRCX,2019-03-05,173.5399932861328 +LRCX,2019-03-06,169.19000244140625 +LRCX,2019-03-07,167.16000366210938 +LRCX,2019-03-08,168.8300018310547 +LRCX,2019-03-11,172.00999450683594 +LRCX,2019-03-12,172.05999755859375 +LRCX,2019-03-13,170.41000366210938 +LRCX,2019-03-14,176.52999877929688 +LRCX,2019-03-15,182.38999938964844 +LRCX,2019-03-18,180.1999969482422 +LRCX,2019-03-19,179.35000610351562 +LRCX,2019-03-20,175.74000549316406 +LRCX,2019-03-21,183.8000030517578 +LRCX,2019-03-22,179.4499969482422 +LRCX,2019-03-25,179.08999633789062 +LRCX,2019-03-26,180.0500030517578 +LRCX,2019-03-27,177.63999938964844 +LRCX,2019-03-28,175.67999267578125 +LRCX,2019-03-29,179.00999450683594 +LRCX,2019-04-01,184.6999969482422 +LRCX,2019-04-02,184.25999450683594 +LRCX,2019-04-03,191.5399932861328 +LRCX,2019-04-04,191.02999877929688 +LRCX,2019-04-05,195.14999389648438 +LRCX,2019-04-08,193.5800018310547 +LRCX,2019-04-09,190.4600067138672 +LRCX,2019-04-10,190.83999633789062 +LRCX,2019-04-11,191.30999755859375 +LRCX,2019-04-12,194.0800018310547 +LRCX,2019-04-15,192.80999755859375 +LRCX,2019-04-16,194.6199951171875 +LRCX,2019-04-17,196.2899932861328 +LRCX,2019-04-18,194.77000427246094 +LRCX,2019-04-22,195.22000122070312 +LRCX,2019-04-23,194.77999877929688 +LRCX,2019-04-24,195.44000244140625 +LRCX,2019-04-25,205.0800018310547 +LRCX,2019-04-26,206.38999938964844 +LRCX,2019-04-29,206.1199951171875 +LRCX,2019-04-30,207.42999267578125 +LRCX,2019-05-01,203.9600067138672 +LRCX,2019-05-02,206.83999633789062 +LRCX,2019-05-03,207.77999877929688 +LRCX,2019-05-06,204.5399932861328 +LRCX,2019-05-07,199.94000244140625 +LRCX,2019-05-08,199.7100067138672 +LRCX,2019-05-09,198.6300048828125 +LRCX,2019-05-10,197.89999389648438 +LRCX,2019-05-13,188.3000030517578 +LRCX,2019-05-14,192.44000244140625 +LRCX,2019-05-15,195.47999572753906 +LRCX,2019-05-16,194.4600067138672 +LRCX,2019-05-17,194.16000366210938 +LRCX,2019-05-20,183.6699981689453 +LRCX,2019-05-21,186.91000366210938 +LRCX,2019-05-22,187.17999267578125 +LRCX,2019-05-23,185.4499969482422 +LRCX,2019-05-24,181.89999389648438 +LRCX,2019-05-28,178.9199981689453 +LRCX,2019-05-29,177.60000610351562 +LRCX,2019-05-30,178.6199951171875 +LRCX,2019-05-31,174.61000061035156 +LRCX,2019-06-03,172.42999267578125 +LRCX,2019-06-04,180.4199981689453 +LRCX,2019-06-05,182.32000732421875 +LRCX,2019-06-06,184.63999938964844 +LRCX,2019-06-07,186.67999267578125 +LRCX,2019-06-10,191.1699981689453 +LRCX,2019-06-11,189.9199981689453 +LRCX,2019-06-12,179.8800048828125 +LRCX,2019-06-13,180.19000244140625 +LRCX,2019-06-14,176.8000030517578 +LRCX,2019-06-17,172.50999450683594 +LRCX,2019-06-18,180.44000244140625 +LRCX,2019-06-19,181.4199981689453 +LRCX,2019-06-20,183.9600067138672 +LRCX,2019-06-21,183.02999877929688 +LRCX,2019-06-24,181.27000427246094 +LRCX,2019-06-25,175.82000732421875 +LRCX,2019-06-26,181.27999877929688 +LRCX,2019-06-27,186.1300048828125 +LRCX,2019-06-28,187.83999633789062 +LRCX,2019-07-01,191.33999633789062 +LRCX,2019-07-02,187.19000244140625 +LRCX,2019-07-03,184.86000061035156 +LRCX,2019-07-05,183.63999938964844 +LRCX,2019-07-08,181.39999389648438 +LRCX,2019-07-09,183.0800018310547 +LRCX,2019-07-10,184.22000122070312 +LRCX,2019-07-11,184.88999938964844 +LRCX,2019-07-12,191.24000549316406 +LRCX,2019-07-15,192.75 +LRCX,2019-07-16,189.80999755859375 +LRCX,2019-07-17,191.72000122070312 +LRCX,2019-07-18,198.22999572753906 +LRCX,2019-07-19,198.47000122070312 +LRCX,2019-07-22,207.2100067138672 +LRCX,2019-07-23,209.75999450683594 +LRCX,2019-07-24,216.97999572753906 +LRCX,2019-07-25,210.75 +LRCX,2019-07-26,210.75 +LRCX,2019-07-29,210.82000732421875 +LRCX,2019-07-30,211.32000732421875 +LRCX,2019-07-31,208.61000061035156 +LRCX,2019-08-01,205.75999450683594 +LRCX,2019-08-02,204.08999633789062 +LRCX,2019-08-05,193.52999877929688 +LRCX,2019-08-06,194.52000427246094 +LRCX,2019-08-07,196.42999267578125 +LRCX,2019-08-08,201.47999572753906 +LRCX,2019-08-09,195.32000732421875 +LRCX,2019-08-12,196.30999755859375 +LRCX,2019-08-13,205.69000244140625 +LRCX,2019-08-14,198.5 +LRCX,2019-08-15,198.92999267578125 +LRCX,2019-08-16,205.11000061035156 +LRCX,2019-08-19,208.0500030517578 +LRCX,2019-08-20,206.75999450683594 +LRCX,2019-08-21,207.99000549316406 +LRCX,2019-08-22,210.4600067138672 +LRCX,2019-08-23,200.38999938964844 +LRCX,2019-08-26,201.33999633789062 +LRCX,2019-08-27,199.77000427246094 +LRCX,2019-08-28,203.27999877929688 +LRCX,2019-08-29,207.66000366210938 +LRCX,2019-08-30,210.50999450683594 +LRCX,2019-09-03,212.94000244140625 +LRCX,2019-09-04,221.60000610351562 +LRCX,2019-09-05,226.74000549316406 +LRCX,2019-09-06,227.9199981689453 +LRCX,2019-09-09,230.33999633789062 +LRCX,2019-09-10,231.94000244140625 +LRCX,2019-09-11,234.00999450683594 +LRCX,2019-09-12,234.8699951171875 +LRCX,2019-09-13,235.55999755859375 +LRCX,2019-09-16,234.94000244140625 +LRCX,2019-09-17,236.77999877929688 +LRCX,2019-09-18,237.63999938964844 +LRCX,2019-09-19,236.86000061035156 +LRCX,2019-09-20,235.30999755859375 +LRCX,2019-09-23,238.24000549316406 +LRCX,2019-09-24,235.86000061035156 +LRCX,2019-09-25,241.60000610351562 +LRCX,2019-09-26,242.8300018310547 +LRCX,2019-09-27,230.0800018310547 +LRCX,2019-09-30,231.11000061035156 +LRCX,2019-10-01,230.38999938964844 +LRCX,2019-10-02,228.0 +LRCX,2019-10-03,229.0500030517578 +LRCX,2019-10-04,233.27000427246094 +LRCX,2019-10-07,232.13999938964844 +LRCX,2019-10-08,227.6999969482422 +LRCX,2019-10-09,233.1300048828125 +LRCX,2019-10-10,234.6199951171875 +LRCX,2019-10-11,237.08999633789062 +LRCX,2019-10-14,236.27999877929688 +LRCX,2019-10-15,242.0500030517578 +LRCX,2019-10-16,234.75999450683594 +LRCX,2019-10-17,236.10000610351562 +LRCX,2019-10-18,233.6999969482422 +LRCX,2019-10-21,238.4600067138672 +LRCX,2019-10-22,234.91000366210938 +LRCX,2019-10-23,233.17999267578125 +LRCX,2019-10-24,265.6000061035156 +LRCX,2019-10-25,270.04998779296875 +LRCX,2019-10-28,281.25 +LRCX,2019-10-29,276.489990234375 +LRCX,2019-10-30,277.55999755859375 +LRCX,2019-10-31,271.0400085449219 +LRCX,2019-11-01,278.260009765625 +LRCX,2019-11-04,278.1000061035156 +LRCX,2019-11-05,277.95001220703125 +LRCX,2019-11-06,275.510009765625 +LRCX,2019-11-07,274.1099853515625 +LRCX,2019-11-08,272.67999267578125 +LRCX,2019-11-11,271.260009765625 +LRCX,2019-11-12,270.010009765625 +LRCX,2019-11-13,272.4599914550781 +LRCX,2019-11-14,275.0899963378906 +LRCX,2019-11-15,283.67999267578125 +LRCX,2019-11-18,282.70001220703125 +LRCX,2019-11-19,276.760009765625 +LRCX,2019-11-20,274.1300048828125 +LRCX,2019-11-21,263.8999938964844 +LRCX,2019-11-22,261.9800109863281 +LRCX,2019-11-25,269.010009765625 +LRCX,2019-11-26,269.55999755859375 +LRCX,2019-11-27,270.94000244140625 +LRCX,2019-11-29,266.8299865722656 +LRCX,2019-12-02,262.94000244140625 +LRCX,2019-12-03,257.8399963378906 +LRCX,2019-12-04,262.8699951171875 +LRCX,2019-12-05,264.82000732421875 +LRCX,2019-12-06,269.8599853515625 +LRCX,2019-12-09,268.0199890136719 +LRCX,2019-12-10,268.989990234375 +LRCX,2019-12-11,275.3999938964844 +LRCX,2019-12-12,284.70001220703125 +LRCX,2019-12-13,281.95001220703125 +LRCX,2019-12-16,284.25 +LRCX,2019-12-17,290.57000732421875 +LRCX,2019-12-18,288.0199890136719 +LRCX,2019-12-19,293.2900085449219 +LRCX,2019-12-20,297.4100036621094 +LRCX,2019-12-23,294.45001220703125 +LRCX,2019-12-24,294.4800109863281 +LRCX,2019-12-26,294.9200134277344 +LRCX,2019-12-27,293.70001220703125 +LRCX,2019-12-30,292.5400085449219 +LRCX,2019-12-31,292.3999938964844 +LRCX,2020-01-02,297.8900146484375 +LRCX,2020-01-03,294.69000244140625 +LRCX,2020-01-06,289.19000244140625 +LRCX,2020-01-07,296.239990234375 +LRCX,2020-01-08,299.9700012207031 +LRCX,2020-01-09,297.92999267578125 +LRCX,2020-01-10,294.3399963378906 +LRCX,2020-01-13,297.2900085449219 +LRCX,2020-01-14,300.760009765625 +LRCX,2020-01-15,298.3399963378906 +LRCX,2020-01-16,305.95001220703125 +LRCX,2020-01-17,308.0 +LRCX,2020-01-21,308.67999267578125 +LRCX,2020-01-22,311.3399963378906 +LRCX,2020-01-23,312.4200134277344 +LRCX,2020-01-24,306.5400085449219 +LRCX,2020-01-27,293.7900085449219 +LRCX,2020-01-28,301.69000244140625 +LRCX,2020-01-29,298.2200012207031 +LRCX,2020-01-30,310.95001220703125 +LRCX,2020-01-31,298.2099914550781 +LRCX,2020-02-03,308.44000244140625 +LRCX,2020-02-04,325.3999938964844 +LRCX,2020-02-05,325.6199951171875 +LRCX,2020-02-06,323.5199890136719 +LRCX,2020-02-07,315.3999938964844 +LRCX,2020-02-10,319.8299865722656 +LRCX,2020-02-11,325.6700134277344 +LRCX,2020-02-12,334.6199951171875 +LRCX,2020-02-13,341.5799865722656 +LRCX,2020-02-14,339.29998779296875 +LRCX,2020-02-18,325.3399963378906 +LRCX,2020-02-19,333.8500061035156 +LRCX,2020-02-20,328.489990234375 +LRCX,2020-02-21,316.79998779296875 +LRCX,2020-02-24,300.4599914550781 +LRCX,2020-02-25,292.2200012207031 +LRCX,2020-02-26,296.6000061035156 +LRCX,2020-02-27,285.70001220703125 +LRCX,2020-02-28,293.42999267578125 +LRCX,2020-03-02,300.3299865722656 +LRCX,2020-03-03,291.4599914550781 +LRCX,2020-03-04,306.239990234375 +LRCX,2020-03-05,299.1300048828125 +LRCX,2020-03-06,294.4100036621094 +LRCX,2020-03-09,267.6000061035156 +LRCX,2020-03-10,287.57000732421875 +LRCX,2020-03-11,276.6300048828125 +LRCX,2020-03-12,237.85000610351562 +LRCX,2020-03-13,261.7799987792969 +LRCX,2020-03-16,213.5399932861328 +LRCX,2020-03-17,229.3000030517578 +LRCX,2020-03-18,194.13999938964844 +LRCX,2020-03-19,195.00999450683594 +LRCX,2020-03-20,187.88999938964844 +LRCX,2020-03-23,192.85000610351562 +LRCX,2020-03-24,230.63999938964844 +LRCX,2020-03-25,233.5500030517578 +LRCX,2020-03-26,260.3399963378906 +LRCX,2020-03-27,241.22000122070312 +LRCX,2020-03-30,255.3000030517578 +LRCX,2020-03-31,240.0 +LRCX,2020-04-01,223.3300018310547 +LRCX,2020-04-02,220.57000732421875 +LRCX,2020-04-03,218.14999389648438 +LRCX,2020-04-06,250.75 +LRCX,2020-04-07,256.2200012207031 +LRCX,2020-04-08,266.75 +LRCX,2020-04-09,258.2799987792969 +LRCX,2020-04-13,258.7799987792969 +LRCX,2020-04-14,272.510009765625 +LRCX,2020-04-15,262.80999755859375 +LRCX,2020-04-16,270.7099914550781 +LRCX,2020-04-17,279.0199890136719 +LRCX,2020-04-20,266.7300109863281 +LRCX,2020-04-21,243.6300048828125 +LRCX,2020-04-22,271.7799987792969 +LRCX,2020-04-23,263.9599914550781 +LRCX,2020-04-24,266.6700134277344 +LRCX,2020-04-27,264.4100036621094 +LRCX,2020-04-28,261.8500061035156 +LRCX,2020-04-29,279.989990234375 +LRCX,2020-04-30,255.27999877929688 +LRCX,2020-05-01,235.02000427246094 +LRCX,2020-05-04,234.52000427246094 +LRCX,2020-05-05,242.80999755859375 +LRCX,2020-05-06,244.55999755859375 +LRCX,2020-05-07,247.6300048828125 +LRCX,2020-05-08,265.3999938964844 +LRCX,2020-05-11,262.2300109863281 +LRCX,2020-05-12,255.97999572753906 +LRCX,2020-05-13,248.19000244140625 +LRCX,2020-05-14,269.0 +LRCX,2020-05-15,251.83999633789062 +LRCX,2020-05-18,257.4700012207031 +LRCX,2020-05-19,261.6600036621094 +LRCX,2020-05-20,271.1700134277344 +LRCX,2020-05-21,260.70001220703125 +LRCX,2020-05-22,261.1400146484375 +LRCX,2020-05-26,266.3599853515625 +LRCX,2020-05-27,276.1099853515625 +LRCX,2020-05-28,266.82000732421875 +LRCX,2020-05-29,273.6700134277344 +LRCX,2020-06-01,270.9700012207031 +LRCX,2020-06-02,271.4599914550781 +LRCX,2020-06-03,286.8900146484375 +LRCX,2020-06-04,291.8399963378906 +LRCX,2020-06-05,304.9200134277344 +LRCX,2020-06-08,297.5899963378906 +LRCX,2020-06-09,302.3299865722656 +LRCX,2020-06-10,301.29998779296875 +LRCX,2020-06-11,282.42999267578125 +LRCX,2020-06-12,284.5199890136719 +LRCX,2020-06-15,291.1400146484375 +LRCX,2020-06-16,305.4800109863281 +LRCX,2020-06-17,313.7799987792969 +LRCX,2020-06-18,314.79998779296875 +LRCX,2020-06-19,315.25 +LRCX,2020-06-22,312.29998779296875 +LRCX,2020-06-23,315.9800109863281 +LRCX,2020-06-24,305.7799987792969 +LRCX,2020-06-25,312.6000061035156 +LRCX,2020-06-26,302.5199890136719 +LRCX,2020-06-29,308.4599914550781 +LRCX,2020-06-30,323.4599914550781 +LRCX,2020-07-01,317.4800109863281 +LRCX,2020-07-02,323.70001220703125 +LRCX,2020-07-06,334.9599914550781 +LRCX,2020-07-07,327.8900146484375 +LRCX,2020-07-08,333.79998779296875 +LRCX,2020-07-09,335.760009765625 +LRCX,2020-07-10,339.9800109863281 +LRCX,2020-07-13,337.1400146484375 +LRCX,2020-07-14,346.05999755859375 +LRCX,2020-07-15,343.2200012207031 +LRCX,2020-07-16,344.8800048828125 +LRCX,2020-07-17,346.2699890136719 +LRCX,2020-07-20,353.75 +LRCX,2020-07-21,357.0199890136719 +LRCX,2020-07-22,361.9599914550781 +LRCX,2020-07-23,354.82000732421875 +LRCX,2020-07-24,345.7200012207031 +LRCX,2020-07-27,358.0799865722656 +LRCX,2020-07-28,348.92999267578125 +LRCX,2020-07-29,360.8299865722656 +LRCX,2020-07-30,378.5400085449219 +LRCX,2020-07-31,377.1600036621094 +LRCX,2020-08-03,381.4100036621094 +LRCX,2020-08-04,384.9599914550781 +LRCX,2020-08-05,383.4700012207031 +LRCX,2020-08-06,377.80999755859375 +LRCX,2020-08-07,372.44000244140625 +LRCX,2020-08-10,375.760009765625 +LRCX,2020-08-11,369.010009765625 +LRCX,2020-08-12,381.5199890136719 +LRCX,2020-08-13,377.0199890136719 +LRCX,2020-08-14,373.6400146484375 +LRCX,2020-08-17,379.0799865722656 +LRCX,2020-08-18,374.57000732421875 +LRCX,2020-08-19,372.19000244140625 +LRCX,2020-08-20,358.5 +LRCX,2020-08-21,353.44000244140625 +LRCX,2020-08-24,351.0199890136719 +LRCX,2020-08-25,352.5 +LRCX,2020-08-26,351.79998779296875 +LRCX,2020-08-27,341.45001220703125 +LRCX,2020-08-28,350.7799987792969 +LRCX,2020-08-31,336.3399963378906 +LRCX,2020-09-01,340.55999755859375 +LRCX,2020-09-02,362.70001220703125 +LRCX,2020-09-03,341.5299987792969 +LRCX,2020-09-04,333.1199951171875 +LRCX,2020-09-08,302.7200012207031 +LRCX,2020-09-09,300.9100036621094 +LRCX,2020-09-10,297.510009765625 +LRCX,2020-09-11,293.989990234375 +LRCX,2020-09-14,305.4200134277344 +LRCX,2020-09-15,308.92999267578125 +LRCX,2020-09-16,306.6000061035156 +LRCX,2020-09-17,305.8900146484375 +LRCX,2020-09-18,307.2099914550781 +LRCX,2020-09-21,314.9599914550781 +LRCX,2020-09-22,318.69000244140625 +LRCX,2020-09-23,317.0199890136719 +LRCX,2020-09-24,327.1700134277344 +LRCX,2020-09-25,330.2699890136719 +LRCX,2020-09-28,336.6099853515625 +LRCX,2020-09-29,337.7099914550781 +LRCX,2020-09-30,331.75 +LRCX,2020-10-01,339.1300048828125 +LRCX,2020-10-02,328.7099914550781 +LRCX,2020-10-05,342.2300109863281 +LRCX,2020-10-06,340.9800109863281 +LRCX,2020-10-07,345.7699890136719 +LRCX,2020-10-08,355.42999267578125 +LRCX,2020-10-09,362.7099914550781 +LRCX,2020-10-12,370.1099853515625 +LRCX,2020-10-13,374.19000244140625 +LRCX,2020-10-14,374.239990234375 +LRCX,2020-10-15,375.489990234375 +LRCX,2020-10-16,364.9599914550781 +LRCX,2020-10-19,363.57000732421875 +LRCX,2020-10-20,363.57000732421875 +LRCX,2020-10-21,366.6199951171875 +LRCX,2020-10-22,358.010009765625 +LRCX,2020-10-23,353.9200134277344 +LRCX,2020-10-26,347.6300048828125 +LRCX,2020-10-27,343.8299865722656 +LRCX,2020-10-28,338.8999938964844 +LRCX,2020-10-29,353.260009765625 +LRCX,2020-10-30,342.0799865722656 +LRCX,2020-11-02,350.95001220703125 +LRCX,2020-11-03,370.5299987792969 +LRCX,2020-11-04,380.3399963378906 +LRCX,2020-11-05,399.7099914550781 +LRCX,2020-11-06,409.4200134277344 +LRCX,2020-11-09,416.2799987792969 +LRCX,2020-11-10,407.8699951171875 +LRCX,2020-11-11,424.0 +LRCX,2020-11-12,418.4599914550781 +LRCX,2020-11-13,426.30999755859375 +LRCX,2020-11-16,439.2900085449219 +LRCX,2020-11-17,431.92999267578125 +LRCX,2020-11-18,430.3299865722656 +LRCX,2020-11-19,437.67999267578125 +LRCX,2020-11-20,433.6400146484375 +LRCX,2020-11-23,448.739990234375 +LRCX,2020-11-24,446.44000244140625 +LRCX,2020-11-25,446.7799987792969 +LRCX,2020-11-27,456.5400085449219 +LRCX,2020-11-30,452.6600036621094 +LRCX,2020-12-01,467.6499938964844 +LRCX,2020-12-02,479.2200012207031 +LRCX,2020-12-03,484.07000732421875 +LRCX,2020-12-04,499.9800109863281 +LRCX,2020-12-07,508.67999267578125 +LRCX,2020-12-08,511.6600036621094 +LRCX,2020-12-09,493.8299865722656 +LRCX,2020-12-10,490.1499938964844 +LRCX,2020-12-11,491.70001220703125 +LRCX,2020-12-14,491.8699951171875 +LRCX,2020-12-15,495.3299865722656 +LRCX,2020-12-16,493.30999755859375 +LRCX,2020-12-17,486.239990234375 +LRCX,2020-12-18,480.9700012207031 +LRCX,2020-12-21,483.2300109863281 +LRCX,2020-12-22,476.95001220703125 +LRCX,2020-12-23,471.1300048828125 +LRCX,2020-12-24,480.3399963378906 +LRCX,2020-12-28,476.1000061035156 +LRCX,2020-12-29,473.2200012207031 +LRCX,2020-12-30,484.45001220703125 +LRCX,2020-12-31,472.2699890136719 +LRCX,2021-01-04,478.0199890136719 +LRCX,2021-01-05,494.54998779296875 +LRCX,2021-01-06,496.489990234375 +LRCX,2021-01-07,514.4600219726562 +LRCX,2021-01-08,501.6300048828125 +LRCX,2021-01-11,516.47998046875 +LRCX,2021-01-12,536.4400024414062 +LRCX,2021-01-13,526.5 +LRCX,2021-01-14,557.7899780273438 +LRCX,2021-01-15,547.530029296875 +LRCX,2021-01-19,580.02001953125 +LRCX,2021-01-20,563.0 +LRCX,2021-01-21,564.1900024414062 +LRCX,2021-01-22,563.8499755859375 +LRCX,2021-01-25,567.760009765625 +LRCX,2021-01-26,552.6599731445312 +LRCX,2021-01-27,515.0399780273438 +LRCX,2021-01-28,507.3500061035156 +LRCX,2021-01-29,483.95001220703125 +LRCX,2021-02-01,501.45001220703125 +LRCX,2021-02-02,516.0700073242188 +LRCX,2021-02-03,504.3299865722656 +LRCX,2021-02-04,519.530029296875 +LRCX,2021-02-05,509.760009765625 +LRCX,2021-02-08,532.780029296875 +LRCX,2021-02-09,528.0800170898438 +LRCX,2021-02-10,532.5 +LRCX,2021-02-11,572.2100219726562 +LRCX,2021-02-12,586.1599731445312 +LRCX,2021-02-16,591.7899780273438 +LRCX,2021-02-17,585.9099731445312 +LRCX,2021-02-18,577.77001953125 +LRCX,2021-02-19,598.4099731445312 +LRCX,2021-02-22,567.7999877929688 +LRCX,2021-02-23,562.6500244140625 +LRCX,2021-02-24,596.9000244140625 +LRCX,2021-02-25,547.6500244140625 +LRCX,2021-02-26,567.1900024414062 +LRCX,2021-03-01,598.8099975585938 +LRCX,2021-03-02,573.3599853515625 +LRCX,2021-03-03,551.22998046875 +LRCX,2021-03-04,528.8099975585938 +LRCX,2021-03-05,547.7000122070312 +LRCX,2021-03-08,502.6099853515625 +LRCX,2021-03-09,543.510009765625 +LRCX,2021-03-10,518.7000122070312 +LRCX,2021-03-11,535.3900146484375 +LRCX,2021-03-12,524.8200073242188 +LRCX,2021-03-15,536.75 +LRCX,2021-03-16,547.1799926757812 +LRCX,2021-03-17,553.010009765625 +LRCX,2021-03-18,539.1699829101562 +LRCX,2021-03-19,542.3099975585938 +LRCX,2021-03-22,560.030029296875 +LRCX,2021-03-23,544.4099731445312 +LRCX,2021-03-24,552.4500122070312 +LRCX,2021-03-25,548.030029296875 +LRCX,2021-03-26,584.22998046875 +LRCX,2021-03-29,570.2899780273438 +LRCX,2021-03-30,572.5599975585938 +LRCX,2021-03-31,595.239990234375 +LRCX,2021-04-01,639.2999877929688 +LRCX,2021-04-05,660.7999877929688 +LRCX,2021-04-06,652.47998046875 +LRCX,2021-04-07,658.780029296875 +LRCX,2021-04-08,668.0 +LRCX,2021-04-09,662.0 +LRCX,2021-04-12,650.27001953125 +LRCX,2021-04-13,644.989990234375 +LRCX,2021-04-14,640.4299926757812 +LRCX,2021-04-15,649.5 +LRCX,2021-04-16,643.7100219726562 +LRCX,2021-04-19,621.72998046875 +LRCX,2021-04-20,613.030029296875 +LRCX,2021-04-21,641.25 +LRCX,2021-04-22,614.5399780273438 +LRCX,2021-04-23,627.489990234375 +LRCX,2021-04-26,643.1699829101562 +LRCX,2021-04-27,644.8800048828125 +LRCX,2021-04-28,638.0499877929688 +LRCX,2021-04-29,640.969970703125 +LRCX,2021-04-30,620.4500122070312 +LRCX,2021-05-03,617.239990234375 +LRCX,2021-05-04,606.2899780273438 +LRCX,2021-05-05,611.0 +LRCX,2021-05-06,617.4400024414062 +LRCX,2021-05-07,630.5399780273438 +LRCX,2021-05-10,586.4500122070312 +LRCX,2021-05-11,592.4299926757812 +LRCX,2021-05-12,557.6699829101562 +LRCX,2021-05-13,584.72998046875 +LRCX,2021-05-14,602.989990234375 +LRCX,2021-05-17,592.0700073242188 +LRCX,2021-05-18,584.8300170898438 +LRCX,2021-05-19,602.2000122070312 +LRCX,2021-05-20,626.719970703125 +LRCX,2021-05-21,614.0999755859375 +LRCX,2021-05-24,634.6400146484375 +LRCX,2021-05-25,640.3699951171875 +LRCX,2021-05-26,638.0399780273438 +LRCX,2021-05-27,645.7000122070312 +LRCX,2021-05-28,649.8499755859375 +LRCX,2021-06-01,649.0399780273438 +LRCX,2021-06-02,648.989990234375 +LRCX,2021-06-03,635.780029296875 +LRCX,2021-06-04,655.3099975585938 +LRCX,2021-06-07,649.5800170898438 +LRCX,2021-06-08,637.5499877929688 +LRCX,2021-06-09,634.0900268554688 +LRCX,2021-06-10,640.77001953125 +LRCX,2021-06-11,642.1099853515625 +LRCX,2021-06-14,650.239990234375 +LRCX,2021-06-15,643.47998046875 +LRCX,2021-06-16,638.739990234375 +LRCX,2021-06-17,639.780029296875 +LRCX,2021-06-18,612.6599731445312 +LRCX,2021-06-21,618.6199951171875 +LRCX,2021-06-22,621.7899780273438 +LRCX,2021-06-23,624.219970703125 +LRCX,2021-06-24,635.02001953125 +LRCX,2021-06-25,630.4400024414062 +LRCX,2021-06-28,646.9600219726562 +LRCX,2021-06-29,651.7899780273438 +LRCX,2021-06-30,650.7000122070312 +LRCX,2021-07-01,633.0700073242188 +LRCX,2021-07-02,631.4400024414062 +LRCX,2021-07-06,621.9000244140625 +LRCX,2021-07-07,613.5900268554688 +LRCX,2021-07-08,606.030029296875 +LRCX,2021-07-09,612.8499755859375 +LRCX,2021-07-12,625.4199829101562 +LRCX,2021-07-13,624.6699829101562 +LRCX,2021-07-14,617.8800048828125 +LRCX,2021-07-15,610.739990234375 +LRCX,2021-07-16,588.47998046875 +LRCX,2021-07-19,591.52001953125 +LRCX,2021-07-20,607.0900268554688 +LRCX,2021-07-21,637.25 +LRCX,2021-07-22,635.9299926757812 +LRCX,2021-07-23,640.27001953125 +LRCX,2021-07-26,640.3900146484375 +LRCX,2021-07-27,622.5900268554688 +LRCX,2021-07-28,635.0 +LRCX,2021-07-29,619.6300048828125 +LRCX,2021-07-30,637.4099731445312 +LRCX,2021-08-02,641.7999877929688 +LRCX,2021-08-03,645.52001953125 +LRCX,2021-08-04,649.780029296875 +LRCX,2021-08-05,645.6599731445312 +LRCX,2021-08-06,647.9600219726562 +LRCX,2021-08-09,640.5 +LRCX,2021-08-10,617.1699829101562 +LRCX,2021-08-11,608.52001953125 +LRCX,2021-08-12,583.510009765625 +LRCX,2021-08-13,580.4099731445312 +LRCX,2021-08-16,588.8699951171875 +LRCX,2021-08-17,578.989990234375 +LRCX,2021-08-18,569.510009765625 +LRCX,2021-08-19,577.1400146484375 +LRCX,2021-08-20,565.969970703125 +LRCX,2021-08-23,584.2999877929688 +LRCX,2021-08-24,585.5800170898438 +LRCX,2021-08-25,588.77001953125 +LRCX,2021-08-26,585.3499755859375 +LRCX,2021-08-27,609.5900268554688 +LRCX,2021-08-30,607.989990234375 +LRCX,2021-08-31,604.8200073242188 +LRCX,2021-09-01,599.780029296875 +LRCX,2021-09-02,602.0999755859375 +LRCX,2021-09-03,610.7100219726562 +LRCX,2021-09-07,593.1900024414062 +LRCX,2021-09-08,583.5399780273438 +LRCX,2021-09-09,593.6099853515625 +LRCX,2021-09-10,598.1099853515625 +LRCX,2021-09-13,608.77001953125 +LRCX,2021-09-14,603.5 +LRCX,2021-09-15,611.5 +LRCX,2021-09-16,615.8499755859375 +LRCX,2021-09-17,608.97998046875 +LRCX,2021-09-20,589.9099731445312 +LRCX,2021-09-21,586.219970703125 +LRCX,2021-09-22,601.0999755859375 +LRCX,2021-09-23,612.5599975585938 +LRCX,2021-09-24,612.47998046875 +LRCX,2021-09-27,616.6699829101562 +LRCX,2021-09-28,585.969970703125 +LRCX,2021-09-29,567.510009765625 +LRCX,2021-09-30,569.1500244140625 +LRCX,2021-10-01,569.72998046875 +LRCX,2021-10-04,550.1400146484375 +LRCX,2021-10-05,555.9000244140625 +LRCX,2021-10-06,551.72998046875 +LRCX,2021-10-07,555.8200073242188 +LRCX,2021-10-08,550.1599731445312 +LRCX,2021-10-11,552.4400024414062 +LRCX,2021-10-12,546.780029296875 +LRCX,2021-10-13,544.4099731445312 +LRCX,2021-10-14,567.9299926757812 +LRCX,2021-10-15,564.469970703125 +LRCX,2021-10-18,568.7000122070312 +LRCX,2021-10-19,570.8300170898438 +LRCX,2021-10-20,565.5 +LRCX,2021-10-21,555.4199829101562 +LRCX,2021-10-22,556.739990234375 +LRCX,2021-10-25,551.969970703125 +LRCX,2021-10-26,548.9400024414062 +LRCX,2021-10-27,553.6199951171875 +LRCX,2021-10-28,565.9500122070312 +LRCX,2021-10-29,563.5700073242188 +LRCX,2021-11-01,572.760009765625 +LRCX,2021-11-02,574.239990234375 +LRCX,2021-11-03,581.4000244140625 +LRCX,2021-11-04,598.72998046875 +LRCX,2021-11-05,610.77001953125 +LRCX,2021-11-08,609.0700073242188 +LRCX,2021-11-09,621.9099731445312 +LRCX,2021-11-10,605.780029296875 +LRCX,2021-11-11,613.7000122070312 +LRCX,2021-11-12,624.4199829101562 +LRCX,2021-11-15,630.260009765625 +LRCX,2021-11-16,634.260009765625 +LRCX,2021-11-17,630.6300048828125 +LRCX,2021-11-18,635.7999877929688 +LRCX,2021-11-19,644.5 +LRCX,2021-11-22,646.7000122070312 +LRCX,2021-11-23,661.3200073242188 +LRCX,2021-11-24,660.7899780273438 +LRCX,2021-11-26,641.97998046875 +LRCX,2021-11-29,680.5399780273438 +LRCX,2021-11-30,679.8499755859375 +LRCX,2021-12-01,693.530029296875 +LRCX,2021-12-02,661.52001953125 +LRCX,2021-12-03,661.469970703125 +LRCX,2021-12-06,667.5599975585938 +LRCX,2021-12-07,706.1500244140625 +LRCX,2021-12-08,714.030029296875 +LRCX,2021-12-09,699.3900146484375 +LRCX,2021-12-10,705.9600219726562 +LRCX,2021-12-13,684.969970703125 +LRCX,2021-12-14,679.2100219726562 +LRCX,2021-12-15,697.3099975585938 +LRCX,2021-12-16,671.280029296875 +LRCX,2021-12-17,669.1699829101562 +LRCX,2021-12-20,661.0800170898438 +LRCX,2021-12-21,683.0700073242188 +LRCX,2021-12-22,691.219970703125 +LRCX,2021-12-23,698.719970703125 +LRCX,2021-12-27,723.4000244140625 +LRCX,2021-12-28,716.0999755859375 +LRCX,2021-12-29,726.75 +LRCX,2021-12-30,718.3300170898438 +LRCX,2021-12-31,719.1500244140625 +LRCX,2022-01-03,725.4600219726562 +LRCX,2022-01-04,712.0 +LRCX,2022-01-05,691.8099975585938 +LRCX,2022-01-06,701.9099731445312 +LRCX,2022-01-07,669.2899780273438 +LRCX,2022-01-10,664.2899780273438 +LRCX,2022-01-11,673.2100219726562 +LRCX,2022-01-12,686.3200073242188 +LRCX,2022-01-13,686.77001953125 +LRCX,2022-01-14,729.8200073242188 +LRCX,2022-01-18,679.010009765625 +LRCX,2022-01-19,642.72998046875 +LRCX,2022-01-20,619.6699829101562 +LRCX,2022-01-21,605.7899780273438 +LRCX,2022-01-24,621.8200073242188 +LRCX,2022-01-25,588.22998046875 +LRCX,2022-01-26,596.6699829101562 +LRCX,2022-01-27,555.2999877929688 +LRCX,2022-01-28,561.1400146484375 +LRCX,2022-01-31,589.9199829101562 +LRCX,2022-02-01,589.469970703125 +LRCX,2022-02-02,611.77001953125 +LRCX,2022-02-03,588.760009765625 +LRCX,2022-02-04,579.0700073242188 +LRCX,2022-02-07,571.3699951171875 +LRCX,2022-02-08,576.2899780273438 +LRCX,2022-02-09,607.4400024414062 +LRCX,2022-02-10,594.8699951171875 +LRCX,2022-02-11,559.989990234375 +LRCX,2022-02-14,558.25 +LRCX,2022-02-15,593.8200073242188 +LRCX,2022-02-16,591.469970703125 +LRCX,2022-02-17,580.6099853515625 +LRCX,2022-02-18,569.989990234375 +LRCX,2022-02-22,559.719970703125 +LRCX,2022-02-23,542.3900146484375 +LRCX,2022-02-24,562.8800048828125 +LRCX,2022-02-25,573.2000122070312 +LRCX,2022-02-28,561.3499755859375 +LRCX,2022-03-01,540.5700073242188 +LRCX,2022-03-02,554.02001953125 +LRCX,2022-03-03,543.510009765625 +LRCX,2022-03-04,525.780029296875 +LRCX,2022-03-07,489.1499938964844 +LRCX,2022-03-08,490.3699951171875 +LRCX,2022-03-09,517.3099975585938 +LRCX,2022-03-10,497.07000732421875 +LRCX,2022-03-11,483.3900146484375 +LRCX,2022-03-14,469.0 +LRCX,2022-03-15,484.7200012207031 +LRCX,2022-03-16,514.489990234375 +LRCX,2022-03-17,526.3200073242188 +LRCX,2022-03-18,544.6400146484375 +LRCX,2022-03-21,536.8599853515625 +LRCX,2022-03-22,546.760009765625 +LRCX,2022-03-23,530.989990234375 +LRCX,2022-03-24,556.219970703125 +LRCX,2022-03-25,554.8200073242188 +LRCX,2022-03-28,557.3099975585938 +LRCX,2022-03-29,568.9299926757812 +LRCX,2022-03-30,548.5599975585938 +LRCX,2022-03-31,537.6099853515625 +LRCX,2022-04-01,525.4500122070312 +LRCX,2022-04-04,535.5499877929688 +LRCX,2022-04-05,503.6400146484375 +LRCX,2022-04-06,498.1700134277344 +LRCX,2022-04-07,503.3399963378906 +LRCX,2022-04-08,491.6400146484375 +LRCX,2022-04-11,475.760009765625 +LRCX,2022-04-12,467.0 +LRCX,2022-04-13,472.6099853515625 +LRCX,2022-04-14,456.1600036621094 +LRCX,2022-04-18,470.54998779296875 +LRCX,2022-04-19,479.19000244140625 +LRCX,2022-04-20,481.45001220703125 +LRCX,2022-04-21,469.510009765625 +LRCX,2022-04-22,463.1300048828125 +LRCX,2022-04-25,476.4200134277344 +LRCX,2022-04-26,457.2200012207031 +LRCX,2022-04-27,456.7799987792969 +LRCX,2022-04-28,484.489990234375 +LRCX,2022-04-29,465.760009765625 +LRCX,2022-05-02,479.32000732421875 +LRCX,2022-05-03,485.3900146484375 +LRCX,2022-05-04,505.9200134277344 +LRCX,2022-05-05,481.32000732421875 +LRCX,2022-05-06,478.2300109863281 +LRCX,2022-05-09,447.1499938964844 +LRCX,2022-05-10,459.1199951171875 +LRCX,2022-05-11,447.20001220703125 +LRCX,2022-05-12,460.42999267578125 +LRCX,2022-05-13,491.9200134277344 +LRCX,2022-05-16,482.4700012207031 +LRCX,2022-05-17,512.27001953125 +LRCX,2022-05-18,477.4800109863281 +LRCX,2022-05-19,472.1300048828125 +LRCX,2022-05-20,474.1199951171875 +LRCX,2022-05-23,483.29998779296875 +LRCX,2022-05-24,470.9700012207031 +LRCX,2022-05-25,487.5799865722656 +LRCX,2022-05-26,509.2099914550781 +LRCX,2022-05-27,531.02001953125 +LRCX,2022-05-31,520.030029296875 +LRCX,2022-06-01,505.7900085449219 +LRCX,2022-06-02,523.2999877929688 +LRCX,2022-06-03,513.97998046875 +LRCX,2022-06-06,516.260009765625 +LRCX,2022-06-07,523.4400024414062 +LRCX,2022-06-08,512.1300048828125 +LRCX,2022-06-09,493.45001220703125 +LRCX,2022-06-10,474.4100036621094 +LRCX,2022-06-13,447.0799865722656 +LRCX,2022-06-14,449.7699890136719 +LRCX,2022-06-15,453.6400146484375 +LRCX,2022-06-16,418.29998779296875 +LRCX,2022-06-17,419.4599914550781 +LRCX,2022-06-21,433.0400085449219 +LRCX,2022-06-22,425.6300048828125 +LRCX,2022-06-23,424.0799865722656 +LRCX,2022-06-24,450.19000244140625 +LRCX,2022-06-27,449.7900085449219 +LRCX,2022-06-28,438.260009765625 +LRCX,2022-06-29,427.04998779296875 +LRCX,2022-06-30,426.1499938964844 +LRCX,2022-07-01,394.8299865722656 +LRCX,2022-07-05,388.7699890136719 +LRCX,2022-07-06,391.69000244140625 +LRCX,2022-07-07,414.8800048828125 +LRCX,2022-07-08,415.1199951171875 +LRCX,2022-07-11,402.4100036621094 +LRCX,2022-07-12,405.8699951171875 +LRCX,2022-07-13,412.010009765625 +LRCX,2022-07-14,419.32000732421875 +LRCX,2022-07-15,427.1300048828125 +LRCX,2022-07-18,423.1600036621094 +LRCX,2022-07-19,446.94000244140625 +LRCX,2022-07-20,465.1000061035156 +LRCX,2022-07-21,476.1300048828125 +LRCX,2022-07-22,463.989990234375 +LRCX,2022-07-25,457.45001220703125 +LRCX,2022-07-26,447.2300109863281 +LRCX,2022-07-27,467.6600036621094 +LRCX,2022-07-28,484.94000244140625 +LRCX,2022-07-29,500.510009765625 +LRCX,2022-08-01,502.79998779296875 +LRCX,2022-08-02,502.6499938964844 +LRCX,2022-08-03,524.6900024414062 +LRCX,2022-08-04,531.8499755859375 +LRCX,2022-08-05,519.969970703125 +LRCX,2022-08-08,509.5400085449219 +LRCX,2022-08-09,469.3999938964844 +LRCX,2022-08-10,494.95001220703125 +LRCX,2022-08-11,497.4599914550781 +LRCX,2022-08-12,518.5900268554688 +LRCX,2022-08-15,517.2899780273438 +LRCX,2022-08-16,510.3599853515625 +LRCX,2022-08-17,497.55999755859375 +LRCX,2022-08-18,503.1499938964844 +LRCX,2022-08-19,476.7900085449219 +LRCX,2022-08-22,457.57000732421875 +LRCX,2022-08-23,463.9700012207031 +LRCX,2022-08-24,463.010009765625 +LRCX,2022-08-25,478.19000244140625 +LRCX,2022-08-26,453.30999755859375 +LRCX,2022-08-29,444.5400085449219 +LRCX,2022-08-30,442.67999267578125 +LRCX,2022-08-31,437.9100036621094 +LRCX,2022-09-01,432.0400085449219 +LRCX,2022-09-02,430.2099914550781 +LRCX,2022-09-06,426.760009765625 +LRCX,2022-09-07,432.0 +LRCX,2022-09-08,439.1600036621094 +LRCX,2022-09-09,450.7799987792969 +LRCX,2022-09-12,447.29998779296875 +LRCX,2022-09-13,420.4800109863281 +LRCX,2022-09-14,421.760009765625 +LRCX,2022-09-15,413.44000244140625 +LRCX,2022-09-16,409.2200012207031 +LRCX,2022-09-19,409.2200012207031 +LRCX,2022-09-20,403.3999938964844 +LRCX,2022-09-21,398.6499938964844 +LRCX,2022-09-22,386.8299865722656 +LRCX,2022-09-23,380.55999755859375 +LRCX,2022-09-26,371.44000244140625 +LRCX,2022-09-27,376.70001220703125 +LRCX,2022-09-28,381.6499938964844 +LRCX,2022-09-29,370.54998779296875 +LRCX,2022-09-30,366.0 +LRCX,2022-10-03,389.67999267578125 +LRCX,2022-10-04,400.6300048828125 +LRCX,2022-10-05,399.9100036621094 +LRCX,2022-10-06,397.6000061035156 +LRCX,2022-10-07,374.8399963378906 +LRCX,2022-10-10,350.7200012207031 +LRCX,2022-10-11,327.04998779296875 +LRCX,2022-10-12,323.9800109863281 +LRCX,2022-10-13,340.6099853515625 +LRCX,2022-10-14,314.95001220703125 +LRCX,2022-10-17,315.4200134277344 +LRCX,2022-10-18,322.05999755859375 +LRCX,2022-10-19,330.0799865722656 +LRCX,2022-10-20,355.8699951171875 +LRCX,2022-10-21,369.2900085449219 +LRCX,2022-10-24,373.9599914550781 +LRCX,2022-10-25,379.8599853515625 +LRCX,2022-10-26,385.6000061035156 +LRCX,2022-10-27,389.1099853515625 +LRCX,2022-10-28,405.5899963378906 +LRCX,2022-10-31,404.7799987792969 +LRCX,2022-11-01,412.7099914550781 +LRCX,2022-11-02,395.5199890136719 +LRCX,2022-11-03,393.4200134277344 +LRCX,2022-11-04,419.5400085449219 +LRCX,2022-11-07,434.9700012207031 +LRCX,2022-11-08,444.8599853515625 +LRCX,2022-11-09,432.739990234375 +LRCX,2022-11-10,485.4100036621094 +LRCX,2022-11-11,500.82000732421875 +LRCX,2022-11-14,480.70001220703125 +LRCX,2022-11-15,490.739990234375 +LRCX,2022-11-16,455.3800048828125 +LRCX,2022-11-17,461.1600036621094 +LRCX,2022-11-18,456.70001220703125 +LRCX,2022-11-21,450.1499938964844 +LRCX,2022-11-22,455.6199951171875 +LRCX,2022-11-23,461.3999938964844 +LRCX,2022-11-25,453.25 +LRCX,2022-11-28,443.2300109863281 +LRCX,2022-11-29,442.04998779296875 +LRCX,2022-11-30,472.3800048828125 +LRCX,2022-12-01,463.1400146484375 +LRCX,2022-12-02,457.6700134277344 +LRCX,2022-12-05,452.6000061035156 +LRCX,2022-12-06,443.0899963378906 +LRCX,2022-12-07,444.2799987792969 +LRCX,2022-12-08,455.0 +LRCX,2022-12-09,450.20001220703125 +LRCX,2022-12-12,464.29998779296875 +LRCX,2022-12-13,475.94000244140625 +LRCX,2022-12-14,468.239990234375 +LRCX,2022-12-15,446.05999755859375 +LRCX,2022-12-16,443.9200134277344 +LRCX,2022-12-19,438.69000244140625 +LRCX,2022-12-20,437.3599853515625 +LRCX,2022-12-21,447.8699951171875 +LRCX,2022-12-22,409.1099853515625 +LRCX,2022-12-23,412.1199951171875 +LRCX,2022-12-27,405.4599914550781 +LRCX,2022-12-28,402.79998779296875 +LRCX,2022-12-29,420.6099853515625 +LRCX,2022-12-30,420.29998779296875 +LRCX,2023-01-03,414.29998779296875 +LRCX,2023-01-04,422.4599914550781 +LRCX,2023-01-05,417.05999755859375 +LRCX,2023-01-06,445.2699890136719 +LRCX,2023-01-09,452.42999267578125 +LRCX,2023-01-10,458.6099853515625 +LRCX,2023-01-11,464.29998779296875 +LRCX,2023-01-12,470.0400085449219 +LRCX,2023-01-13,473.6700134277344 +LRCX,2023-01-17,470.989990234375 +LRCX,2023-01-18,466.8900146484375 +LRCX,2023-01-19,453.8900146484375 +LRCX,2023-01-20,472.5 +LRCX,2023-01-23,490.7799987792969 +LRCX,2023-01-24,487.5 +LRCX,2023-01-25,488.3999938964844 +LRCX,2023-01-26,497.75 +LRCX,2023-01-27,482.8800048828125 +LRCX,2023-01-30,478.6300048828125 +LRCX,2023-01-31,500.1000061035156 +LRCX,2023-02-01,530.260009765625 +LRCX,2023-02-02,541.0399780273438 +LRCX,2023-02-03,529.25 +LRCX,2023-02-06,520.9500122070312 +LRCX,2023-02-07,533.239990234375 +LRCX,2023-02-08,517.9099731445312 +LRCX,2023-02-09,515.52001953125 +LRCX,2023-02-10,505.0 +LRCX,2023-02-13,510.2900085449219 +LRCX,2023-02-14,516.2100219726562 +LRCX,2023-02-15,520.2899780273438 +LRCX,2023-02-16,501.3299865722656 +LRCX,2023-02-17,495.6600036621094 +LRCX,2023-02-21,478.2900085449219 +LRCX,2023-02-22,477.239990234375 +LRCX,2023-02-23,485.3800048828125 +LRCX,2023-02-24,478.6099853515625 +LRCX,2023-02-27,482.7099914550781 +LRCX,2023-02-28,486.010009765625 +LRCX,2023-03-01,490.9200134277344 +LRCX,2023-03-02,489.9800109863281 +LRCX,2023-03-03,491.6499938964844 +LRCX,2023-03-06,485.2200012207031 +LRCX,2023-03-07,479.6600036621094 +LRCX,2023-03-08,493.3999938964844 +LRCX,2023-03-09,490.2799987792969 +LRCX,2023-03-10,478.82000732421875 +LRCX,2023-03-13,477.0 +LRCX,2023-03-14,493.9800109863281 +LRCX,2023-03-15,487.04998779296875 +LRCX,2023-03-16,515.1900024414062 +LRCX,2023-03-17,508.3599853515625 +LRCX,2023-03-20,513.2899780273438 +LRCX,2023-03-21,507.3599853515625 +LRCX,2023-03-22,506.29998779296875 +LRCX,2023-03-23,523.5900268554688 +LRCX,2023-03-24,502.05999755859375 +LRCX,2023-03-27,495.7699890136719 +LRCX,2023-03-28,485.0799865722656 +LRCX,2023-03-29,515.75 +LRCX,2023-03-30,531.3599853515625 +LRCX,2023-03-31,530.1199951171875 +LRCX,2023-04-03,521.510009765625 +LRCX,2023-04-04,504.2900085449219 +LRCX,2023-04-05,493.4800109863281 +LRCX,2023-04-06,493.7900085449219 +LRCX,2023-04-10,507.4599914550781 +LRCX,2023-04-11,507.510009765625 +LRCX,2023-04-12,497.07000732421875 +LRCX,2023-04-13,498.3500061035156 +LRCX,2023-04-14,500.8399963378906 +LRCX,2023-04-17,492.6600036621094 +LRCX,2023-04-18,495.3699951171875 +LRCX,2023-04-19,491.0199890136719 +LRCX,2023-04-20,526.52001953125 +LRCX,2023-04-21,517.1900024414062 +LRCX,2023-04-24,514.3800048828125 +LRCX,2023-04-25,499.7200012207031 +LRCX,2023-04-26,497.3999938964844 +LRCX,2023-04-27,518.8900146484375 +LRCX,2023-04-28,524.0800170898438 +LRCX,2023-05-01,523.8300170898438 +LRCX,2023-05-02,521.8800048828125 +LRCX,2023-05-03,514.5499877929688 +LRCX,2023-05-04,512.239990234375 +LRCX,2023-05-05,529.760009765625 diff --git a/scraper/Companies_Data/LRCX_Data/LRCXmeta_data.csv b/scraper/Companies_Data/LRCX_Data/LRCXmeta_data.csv new file mode 100644 index 0000000..ad4687e --- /dev/null +++ b/scraper/Companies_Data/LRCX_Data/LRCXmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Lam Research Corporation,Semiconductors,Timothy M. Archer,LRCX.png diff --git a/scraper/Companies_Data/MA_Data/MA_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/MA_Data/MA_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..3882c5b --- /dev/null +++ b/scraper/Companies_Data/MA_Data/MA_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,16902000000.0,,6988000000.0,29236000000.0,8527000000.0 +1,2020-12-31,19113000000.0,649000000.0,10113000000.0,33584000000.0,12672000000.0 +2,2021-12-31,16949000000.0,792000000.0,7421000000.0,37669000000.0,13901000000.0 +3,2022-12-31,16606000000.0,274000000.0,7008000000.0,38724000000.0,14023000000.0 +4,2022-03-31,15953000000.0,778000000.0,6879000000.0,37163000000.0,14646000000.0 +5,2022-06-30,15211000000.0,735000000.0,5921000000.0,36231000000.0,14481000000.0 +6,2022-09-30,16823000000.0,957000000.0,7633000000.0,37612000000.0,14534000000.0 +7,2022-12-31,16606000000.0,274000000.0,7008000000.0,38724000000.0,14023000000.0 +8,2023-03-31,16420000000.0,276000000.0,6566000000.0,38936000000.0,15568000000.0 diff --git a/scraper/Companies_Data/MA_Data/MA_current_ratios.csv b/scraper/Companies_Data/MA_Data/MA_current_ratios.csv new file mode 100644 index 0000000..ac57277 --- /dev/null +++ b/scraper/Companies_Data/MA_Data/MA_current_ratios.csv @@ -0,0 +1,13 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +MA,2022-03-31,40.796804,1.6257,18.773616,47.653925 +MA,2022-06-30,32.828304,1.3976,15.662212,43.415502 +MA,2022-07-28,,,, +MA,2022-07-29,,,, +MA,2022-09-30,28.808511,1.0351,13.389123,44.371969 +MA,2022-12-31,34.738262,1.3063,15.702173,52.260632 +MA,2023-03-30,35.152642,1.3958,15.687434,54.376296 +MA,2023-03-31,35.558708,1.4667,15.868647,54.701918 +MA,2023-03-31,,,, +MA,2023-04-01,,,, +MA,2023-04-28,37.965035,1.5338,16.067751,67.582068 +MA,2023-05-01,,,, diff --git a/scraper/Companies_Data/MA_Data/MA_price_history.csv b/scraper/Companies_Data/MA_Data/MA_price_history.csv new file mode 100644 index 0000000..d740f45 --- /dev/null +++ b/scraper/Companies_Data/MA_Data/MA_price_history.csv @@ -0,0 +1,4267 @@ +symbol,date,Closing Price +MA,2006-05-25,4.599999904632568 +MA,2006-05-26,4.493000030517578 +MA,2006-05-30,4.400000095367432 +MA,2006-05-31,4.49399995803833 +MA,2006-06-01,4.750999927520752 +MA,2006-06-02,4.698999881744385 +MA,2006-06-05,4.914999961853027 +MA,2006-06-06,4.829999923706055 +MA,2006-06-07,4.760000228881836 +MA,2006-06-08,4.771999835968018 +MA,2006-06-09,4.7779998779296875 +MA,2006-06-12,4.695000171661377 +MA,2006-06-13,4.550000190734863 +MA,2006-06-14,4.51200008392334 +MA,2006-06-15,4.59499979019165 +MA,2006-06-16,4.501999855041504 +MA,2006-06-19,4.434000015258789 +MA,2006-06-20,4.4019999504089355 +MA,2006-06-21,4.53000020980835 +MA,2006-06-22,4.659999847412109 +MA,2006-06-23,4.695000171661377 +MA,2006-06-26,4.75 +MA,2006-06-27,4.730999946594238 +MA,2006-06-28,4.696000099182129 +MA,2006-06-29,4.800000190734863 +MA,2006-06-30,4.800000190734863 +MA,2006-07-03,4.730000019073486 +MA,2006-07-05,4.760000228881836 +MA,2006-07-06,4.679999828338623 +MA,2006-07-07,4.611999988555908 +MA,2006-07-10,4.64900016784668 +MA,2006-07-11,4.635000228881836 +MA,2006-07-12,4.554999828338623 +MA,2006-07-13,4.4720001220703125 +MA,2006-07-14,4.394999980926514 +MA,2006-07-17,4.39900016784668 +MA,2006-07-18,4.389999866485596 +MA,2006-07-19,4.5279998779296875 +MA,2006-07-20,4.554999828338623 +MA,2006-07-21,4.5279998779296875 +MA,2006-07-24,4.5 +MA,2006-07-25,4.607999801635742 +MA,2006-07-26,4.668000221252441 +MA,2006-07-27,4.6519999504089355 +MA,2006-07-28,4.630000114440918 +MA,2006-07-31,4.586999893188477 +MA,2006-08-01,4.5 +MA,2006-08-02,5.001999855041504 +MA,2006-08-03,4.999000072479248 +MA,2006-08-04,5.005000114440918 +MA,2006-08-07,5.110000133514404 +MA,2006-08-08,5.256999969482422 +MA,2006-08-09,5.284999847412109 +MA,2006-08-10,5.355999946594238 +MA,2006-08-11,5.368000030517578 +MA,2006-08-14,5.422999858856201 +MA,2006-08-15,5.448999881744385 +MA,2006-08-16,5.427000045776367 +MA,2006-08-17,5.3460001945495605 +MA,2006-08-18,5.34499979019165 +MA,2006-08-21,5.426000118255615 +MA,2006-08-22,5.5229997634887695 +MA,2006-08-23,5.460000038146973 +MA,2006-08-24,5.565000057220459 +MA,2006-08-25,5.5 +MA,2006-08-28,5.501999855041504 +MA,2006-08-29,5.534999847412109 +MA,2006-08-30,5.525000095367432 +MA,2006-08-31,5.590000152587891 +MA,2006-09-01,5.65500020980835 +MA,2006-09-05,5.684999942779541 +MA,2006-09-06,5.888000011444092 +MA,2006-09-07,6.01200008392334 +MA,2006-09-08,5.974999904632568 +MA,2006-09-11,6.186999797821045 +MA,2006-09-12,6.210000038146973 +MA,2006-09-13,6.135000228881836 +MA,2006-09-14,6.2789998054504395 +MA,2006-09-15,6.497000217437744 +MA,2006-09-18,6.51200008392334 +MA,2006-09-19,6.484000205993652 +MA,2006-09-20,6.65500020980835 +MA,2006-09-21,6.90500020980835 +MA,2006-09-22,6.5929999351501465 +MA,2006-09-25,6.440000057220459 +MA,2006-09-26,6.599999904632568 +MA,2006-09-27,6.783999919891357 +MA,2006-09-28,6.864999771118164 +MA,2006-09-29,7.034999847412109 +MA,2006-10-02,6.995999813079834 +MA,2006-10-03,6.9679999351501465 +MA,2006-10-04,6.961999893188477 +MA,2006-10-05,7.258999824523926 +MA,2006-10-06,7.514999866485596 +MA,2006-10-09,7.28000020980835 +MA,2006-10-10,7.190999984741211 +MA,2006-10-11,6.949999809265137 +MA,2006-10-12,7.040999889373779 +MA,2006-10-13,7.008999824523926 +MA,2006-10-16,7.130000114440918 +MA,2006-10-17,6.949999809265137 +MA,2006-10-18,7.045000076293945 +MA,2006-10-19,7.232999801635742 +MA,2006-10-20,7.122000217437744 +MA,2006-10-23,7.025000095367432 +MA,2006-10-24,7.119999885559082 +MA,2006-10-25,7.074999809265137 +MA,2006-10-26,7.21999979019165 +MA,2006-10-27,7.263999938964844 +MA,2006-10-30,7.254000186920166 +MA,2006-10-31,7.409999847412109 +MA,2006-11-01,8.506999969482422 +MA,2006-11-02,8.760000228881836 +MA,2006-11-03,8.951000213623047 +MA,2006-11-06,9.630000114440918 +MA,2006-11-07,9.25 +MA,2006-11-08,8.843999862670898 +MA,2006-11-09,8.819999694824219 +MA,2006-11-10,8.920000076293945 +MA,2006-11-13,9.654999732971191 +MA,2006-11-14,9.520000457763672 +MA,2006-11-15,9.529999732971191 +MA,2006-11-16,9.45199966430664 +MA,2006-11-17,9.479000091552734 +MA,2006-11-20,9.619000434875488 +MA,2006-11-21,10.0600004196167 +MA,2006-11-22,10.326000213623047 +MA,2006-11-24,10.54800033569336 +MA,2006-11-27,9.89900016784668 +MA,2006-11-28,10.074999809265137 +MA,2006-11-29,9.920000076293945 +MA,2006-11-30,10.175000190734863 +MA,2006-12-01,10.116999626159668 +MA,2006-12-04,10.008000373840332 +MA,2006-12-05,9.925000190734863 +MA,2006-12-06,9.913000106811523 +MA,2006-12-07,9.968000411987305 +MA,2006-12-08,10.010000228881836 +MA,2006-12-11,9.90999984741211 +MA,2006-12-12,9.574999809265137 +MA,2006-12-13,9.57699966430664 +MA,2006-12-14,9.5600004196167 +MA,2006-12-15,9.619000434875488 +MA,2006-12-18,9.289999961853027 +MA,2006-12-19,9.739999771118164 +MA,2006-12-20,9.75100040435791 +MA,2006-12-21,9.571000099182129 +MA,2006-12-22,9.635000228881836 +MA,2006-12-26,9.513999938964844 +MA,2006-12-27,9.937000274658203 +MA,2006-12-28,9.895999908447266 +MA,2006-12-29,9.848999977111816 +MA,2007-01-03,9.640999794006348 +MA,2007-01-04,10.11400032043457 +MA,2007-01-05,10.105999946594238 +MA,2007-01-08,10.107999801635742 +MA,2007-01-09,10.574000358581543 +MA,2007-01-10,10.473999977111816 +MA,2007-01-11,10.550000190734863 +MA,2007-01-12,10.524999618530273 +MA,2007-01-16,10.600000381469727 +MA,2007-01-17,10.904000282287598 +MA,2007-01-18,10.24899959564209 +MA,2007-01-19,10.503000259399414 +MA,2007-01-22,10.76099967956543 +MA,2007-01-23,10.840999603271484 +MA,2007-01-24,11.142000198364258 +MA,2007-01-25,10.786999702453613 +MA,2007-01-26,10.85200023651123 +MA,2007-01-29,10.973999977111816 +MA,2007-01-30,11.074999809265137 +MA,2007-01-31,11.154999732971191 +MA,2007-02-01,11.192000389099121 +MA,2007-02-02,11.095999717712402 +MA,2007-02-05,11.024999618530273 +MA,2007-02-06,11.055000305175781 +MA,2007-02-07,11.1899995803833 +MA,2007-02-08,11.473999977111816 +MA,2007-02-09,10.359999656677246 +MA,2007-02-12,10.208000183105469 +MA,2007-02-13,10.468999862670898 +MA,2007-02-14,10.802000045776367 +MA,2007-02-15,10.803999900817871 +MA,2007-02-16,10.831999778747559 +MA,2007-02-20,10.781999588012695 +MA,2007-02-21,10.729000091552734 +MA,2007-02-22,10.59000015258789 +MA,2007-02-23,10.456999778747559 +MA,2007-02-26,10.406000137329102 +MA,2007-02-27,10.300000190734863 +MA,2007-02-28,10.718000411987305 +MA,2007-03-01,10.628999710083008 +MA,2007-03-02,10.305999755859375 +MA,2007-03-05,10.093999862670898 +MA,2007-03-06,10.39900016784668 +MA,2007-03-07,9.972000122070312 +MA,2007-03-08,10.276000022888184 +MA,2007-03-09,10.236000061035156 +MA,2007-03-12,10.324999809265137 +MA,2007-03-13,10.38599967956543 +MA,2007-03-14,10.550000190734863 +MA,2007-03-15,10.526000022888184 +MA,2007-03-16,10.527000427246094 +MA,2007-03-19,10.689000129699707 +MA,2007-03-20,10.74899959564209 +MA,2007-03-21,11.069999694824219 +MA,2007-03-22,10.956999778747559 +MA,2007-03-23,10.986000061035156 +MA,2007-03-26,10.847999572753906 +MA,2007-03-27,10.725000381469727 +MA,2007-03-28,10.668000221252441 +MA,2007-03-29,10.718999862670898 +MA,2007-03-30,10.62399959564209 +MA,2007-04-02,10.696000099182129 +MA,2007-04-03,10.852999687194824 +MA,2007-04-04,10.720999717712402 +MA,2007-04-05,10.800999641418457 +MA,2007-04-09,10.833999633789062 +MA,2007-04-10,11.00100040435791 +MA,2007-04-11,10.980999946594238 +MA,2007-04-12,10.982000350952148 +MA,2007-04-13,10.9399995803833 +MA,2007-04-16,10.9399995803833 +MA,2007-04-17,10.96500015258789 +MA,2007-04-18,10.920999526977539 +MA,2007-04-19,10.932999610900879 +MA,2007-04-20,11.010000228881836 +MA,2007-04-23,11.003999710083008 +MA,2007-04-24,10.8100004196167 +MA,2007-04-25,10.934000015258789 +MA,2007-04-26,10.855999946594238 +MA,2007-04-27,11.40999984741211 +MA,2007-04-30,11.168000221252441 +MA,2007-05-01,11.484999656677246 +MA,2007-05-02,12.635000228881836 +MA,2007-05-03,13.482000350952148 +MA,2007-05-04,13.465999603271484 +MA,2007-05-07,13.41100025177002 +MA,2007-05-08,13.704999923706055 +MA,2007-05-09,13.954999923706055 +MA,2007-05-10,13.881999969482422 +MA,2007-05-11,13.883000373840332 +MA,2007-05-14,13.53499984741211 +MA,2007-05-15,13.543999671936035 +MA,2007-05-16,13.619000434875488 +MA,2007-05-17,13.609000205993652 +MA,2007-05-18,13.805000305175781 +MA,2007-05-21,13.951000213623047 +MA,2007-05-22,13.873000144958496 +MA,2007-05-23,14.012999534606934 +MA,2007-05-24,13.89799976348877 +MA,2007-05-25,13.906999588012695 +MA,2007-05-29,14.406000137329102 +MA,2007-05-30,14.713000297546387 +MA,2007-05-31,14.954999923706055 +MA,2007-06-01,15.109999656677246 +MA,2007-06-04,15.125 +MA,2007-06-05,14.920000076293945 +MA,2007-06-06,14.70199966430664 +MA,2007-06-07,13.940999984741211 +MA,2007-06-08,14.357999801635742 +MA,2007-06-11,14.15999984741211 +MA,2007-06-12,14.531000137329102 +MA,2007-06-13,15.029999732971191 +MA,2007-06-14,15.029000282287598 +MA,2007-06-15,15.765000343322754 +MA,2007-06-18,16.461999893188477 +MA,2007-06-19,16.527000427246094 +MA,2007-06-20,16.34600067138672 +MA,2007-06-21,16.4689998626709 +MA,2007-06-22,16.843000411987305 +MA,2007-06-25,16.19499969482422 +MA,2007-06-26,16.18199920654297 +MA,2007-06-27,16.30299949645996 +MA,2007-06-28,16.47800064086914 +MA,2007-06-29,16.586999893188477 +MA,2007-07-02,16.618000030517578 +MA,2007-07-03,16.22100067138672 +MA,2007-07-05,16.17099952697754 +MA,2007-07-06,16.190000534057617 +MA,2007-07-09,16.121999740600586 +MA,2007-07-10,15.835000038146973 +MA,2007-07-11,15.635000228881836 +MA,2007-07-12,16.78700065612793 +MA,2007-07-13,16.92099952697754 +MA,2007-07-16,16.97100067138672 +MA,2007-07-17,16.923999786376953 +MA,2007-07-18,16.882999420166016 +MA,2007-07-19,16.743000030517578 +MA,2007-07-20,16.527999877929688 +MA,2007-07-23,16.760000228881836 +MA,2007-07-24,15.876999855041504 +MA,2007-07-25,16.110000610351562 +MA,2007-07-26,15.871999740600586 +MA,2007-07-27,15.402999877929688 +MA,2007-07-30,16.458999633789062 +MA,2007-07-31,16.079999923706055 +MA,2007-08-01,15.0 +MA,2007-08-02,14.26200008392334 +MA,2007-08-03,13.12600040435791 +MA,2007-08-06,13.76200008392334 +MA,2007-08-07,14.427000045776367 +MA,2007-08-08,14.802000045776367 +MA,2007-08-09,14.128000259399414 +MA,2007-08-10,13.84000015258789 +MA,2007-08-13,13.659000396728516 +MA,2007-08-14,13.35200023651123 +MA,2007-08-15,12.904000282287598 +MA,2007-08-16,13.0 +MA,2007-08-17,13.699999809265137 +MA,2007-08-20,13.789999961853027 +MA,2007-08-21,14.015999794006348 +MA,2007-08-22,14.482000350952148 +MA,2007-08-23,14.229000091552734 +MA,2007-08-24,13.982999801635742 +MA,2007-08-27,13.824999809265137 +MA,2007-08-28,13.211999893188477 +MA,2007-08-29,13.342000007629395 +MA,2007-08-30,13.246999740600586 +MA,2007-08-31,13.699000358581543 +MA,2007-09-04,13.824000358581543 +MA,2007-09-05,13.555999755859375 +MA,2007-09-06,13.47700023651123 +MA,2007-09-07,13.020999908447266 +MA,2007-09-10,12.970999717712402 +MA,2007-09-11,13.217000007629395 +MA,2007-09-12,13.682999610900879 +MA,2007-09-13,13.949999809265137 +MA,2007-09-14,13.78499984741211 +MA,2007-09-17,13.67199993133545 +MA,2007-09-18,14.581000328063965 +MA,2007-09-19,14.949999809265137 +MA,2007-09-20,14.951000213623047 +MA,2007-09-21,14.656000137329102 +MA,2007-09-24,14.22599983215332 +MA,2007-09-25,14.298999786376953 +MA,2007-09-26,14.28499984741211 +MA,2007-09-27,14.800000190734863 +MA,2007-09-28,14.79699993133545 +MA,2007-10-01,15.336999893188477 +MA,2007-10-02,15.29800033569336 +MA,2007-10-03,15.694000244140625 +MA,2007-10-04,16.155000686645508 +MA,2007-10-05,16.246000289916992 +MA,2007-10-08,16.236000061035156 +MA,2007-10-09,16.268999099731445 +MA,2007-10-10,16.48200035095215 +MA,2007-10-11,16.18400001525879 +MA,2007-10-12,16.320999145507812 +MA,2007-10-15,15.791000366210938 +MA,2007-10-16,15.5600004196167 +MA,2007-10-17,15.461000442504883 +MA,2007-10-18,15.371999740600586 +MA,2007-10-19,15.15999984741211 +MA,2007-10-22,14.659000396728516 +MA,2007-10-23,14.833000183105469 +MA,2007-10-24,14.729999542236328 +MA,2007-10-25,15.137999534606934 +MA,2007-10-26,15.70300006866455 +MA,2007-10-29,15.734999656677246 +MA,2007-10-30,15.71500015258789 +MA,2007-10-31,18.990999221801758 +MA,2007-11-01,18.947999954223633 +MA,2007-11-02,19.003999710083008 +MA,2007-11-05,18.593000411987305 +MA,2007-11-06,19.940000534057617 +MA,2007-11-07,19.947999954223633 +MA,2007-11-08,19.143999099731445 +MA,2007-11-09,19.299999237060547 +MA,2007-11-12,18.187999725341797 +MA,2007-11-13,18.881000518798828 +MA,2007-11-14,18.677000045776367 +MA,2007-11-15,18.488000869750977 +MA,2007-11-16,18.48699951171875 +MA,2007-11-19,18.190000534057617 +MA,2007-11-20,18.211999893188477 +MA,2007-11-21,18.091999053955078 +MA,2007-11-23,18.110000610351562 +MA,2007-11-26,18.121000289916992 +MA,2007-11-27,18.38599967956543 +MA,2007-11-28,19.559999465942383 +MA,2007-11-29,19.77400016784668 +MA,2007-11-30,20.065000534057617 +MA,2007-12-03,20.187999725341797 +MA,2007-12-04,19.57900047302246 +MA,2007-12-05,20.006999969482422 +MA,2007-12-06,20.601999282836914 +MA,2007-12-07,20.959999084472656 +MA,2007-12-10,21.54599952697754 +MA,2007-12-11,21.75 +MA,2007-12-12,21.389999389648438 +MA,2007-12-13,22.31999969482422 +MA,2007-12-14,21.6560001373291 +MA,2007-12-17,20.493000030517578 +MA,2007-12-18,20.177000045776367 +MA,2007-12-19,21.233999252319336 +MA,2007-12-20,20.674999237060547 +MA,2007-12-21,21.235000610351562 +MA,2007-12-24,21.211999893188477 +MA,2007-12-26,20.947999954223633 +MA,2007-12-27,21.003000259399414 +MA,2007-12-28,21.0 +MA,2007-12-31,21.520000457763672 +MA,2008-01-02,21.468000411987305 +MA,2008-01-03,21.211999893188477 +MA,2008-01-04,20.118999481201172 +MA,2008-01-07,20.051000595092773 +MA,2008-01-08,19.799999237060547 +MA,2008-01-09,19.658000946044922 +MA,2008-01-10,19.599000930786133 +MA,2008-01-11,17.91699981689453 +MA,2008-01-14,17.82200050354004 +MA,2008-01-15,17.5 +MA,2008-01-16,17.55299949645996 +MA,2008-01-17,17.687999725341797 +MA,2008-01-18,17.461999893188477 +MA,2008-01-22,18.216999053955078 +MA,2008-01-23,19.259000778198242 +MA,2008-01-24,19.17799949645996 +MA,2008-01-25,19.343000411987305 +MA,2008-01-28,18.899999618530273 +MA,2008-01-29,19.145999908447266 +MA,2008-01-30,18.899999618530273 +MA,2008-01-31,20.700000762939453 +MA,2008-02-01,21.54199981689453 +MA,2008-02-04,21.600000381469727 +MA,2008-02-05,20.67799949645996 +MA,2008-02-06,20.4950008392334 +MA,2008-02-07,20.08799934387207 +MA,2008-02-08,20.56100082397461 +MA,2008-02-11,20.611000061035156 +MA,2008-02-12,20.399999618530273 +MA,2008-02-13,20.47599983215332 +MA,2008-02-14,20.222999572753906 +MA,2008-02-15,20.600000381469727 +MA,2008-02-19,20.420000076293945 +MA,2008-02-20,20.82200050354004 +MA,2008-02-21,20.447999954223633 +MA,2008-02-22,20.347999572753906 +MA,2008-02-25,19.844999313354492 +MA,2008-02-26,19.58799934387207 +MA,2008-02-27,19.118999481201172 +MA,2008-02-28,19.469999313354492 +MA,2008-02-29,19.0 +MA,2008-03-03,18.856000900268555 +MA,2008-03-04,19.246999740600586 +MA,2008-03-05,19.100000381469727 +MA,2008-03-06,18.999000549316406 +MA,2008-03-07,19.250999450683594 +MA,2008-03-10,19.149999618530273 +MA,2008-03-11,19.583999633789062 +MA,2008-03-12,20.389999389648438 +MA,2008-03-13,20.972000122070312 +MA,2008-03-14,20.864999771118164 +MA,2008-03-17,20.152000427246094 +MA,2008-03-18,21.024999618530273 +MA,2008-03-19,20.839000701904297 +MA,2008-03-20,22.038000106811523 +MA,2008-03-24,21.649999618530273 +MA,2008-03-25,22.49799919128418 +MA,2008-03-26,22.28499984741211 +MA,2008-03-27,22.06999969482422 +MA,2008-03-28,21.760000228881836 +MA,2008-03-31,22.298999786376953 +MA,2008-04-01,22.959999084472656 +MA,2008-04-02,22.375 +MA,2008-04-03,23.125 +MA,2008-04-04,22.656999588012695 +MA,2008-04-07,22.625 +MA,2008-04-08,23.14699935913086 +MA,2008-04-09,22.875 +MA,2008-04-10,22.892000198364258 +MA,2008-04-11,22.860000610351562 +MA,2008-04-14,22.709999084472656 +MA,2008-04-15,22.468000411987305 +MA,2008-04-16,23.047000885009766 +MA,2008-04-17,23.049999237060547 +MA,2008-04-18,23.371000289916992 +MA,2008-04-21,23.600000381469727 +MA,2008-04-22,23.461999893188477 +MA,2008-04-23,23.393999099731445 +MA,2008-04-24,23.954999923706055 +MA,2008-04-25,23.73900032043457 +MA,2008-04-28,24.25 +MA,2008-04-29,27.398000717163086 +MA,2008-04-30,27.81599998474121 +MA,2008-05-01,29.393999099731445 +MA,2008-05-02,28.503999710083008 +MA,2008-05-05,29.079999923706055 +MA,2008-05-06,29.601999282836914 +MA,2008-05-07,29.10099983215332 +MA,2008-05-08,29.340999603271484 +MA,2008-05-09,28.684999465942383 +MA,2008-05-12,29.025999069213867 +MA,2008-05-13,28.8799991607666 +MA,2008-05-14,28.645999908447266 +MA,2008-05-15,28.677000045776367 +MA,2008-05-16,28.34000015258789 +MA,2008-05-19,28.0 +MA,2008-05-20,27.764999389648438 +MA,2008-05-21,27.864999771118164 +MA,2008-05-22,27.59000015258789 +MA,2008-05-23,27.32200050354004 +MA,2008-05-27,27.875999450683594 +MA,2008-05-28,28.68899917602539 +MA,2008-05-29,30.899999618530273 +MA,2008-05-30,30.864999771118164 +MA,2008-06-02,32.0 +MA,2008-06-03,30.739999771118164 +MA,2008-06-04,29.739999771118164 +MA,2008-06-05,30.615999221801758 +MA,2008-06-06,29.572999954223633 +MA,2008-06-09,29.139999389648438 +MA,2008-06-10,28.604999542236328 +MA,2008-06-11,27.92099952697754 +MA,2008-06-12,28.440000534057617 +MA,2008-06-13,29.246000289916992 +MA,2008-06-16,29.44700050354004 +MA,2008-06-17,29.22100067138672 +MA,2008-06-18,29.30900001525879 +MA,2008-06-19,29.260000228881836 +MA,2008-06-20,28.400999069213867 +MA,2008-06-23,28.25200080871582 +MA,2008-06-24,28.03700065612793 +MA,2008-06-25,28.979000091552734 +MA,2008-06-26,27.572999954223633 +MA,2008-06-27,27.172000885009766 +MA,2008-06-30,26.552000045776367 +MA,2008-07-01,26.334999084472656 +MA,2008-07-02,25.548999786376953 +MA,2008-07-03,25.374000549316406 +MA,2008-07-07,24.610000610351562 +MA,2008-07-08,26.424999237060547 +MA,2008-07-09,25.125 +MA,2008-07-10,25.31999969482422 +MA,2008-07-11,25.735000610351562 +MA,2008-07-14,25.75 +MA,2008-07-15,25.03700065612793 +MA,2008-07-16,27.1200008392334 +MA,2008-07-17,28.600000381469727 +MA,2008-07-18,28.086000442504883 +MA,2008-07-21,26.790000915527344 +MA,2008-07-22,27.385000228881836 +MA,2008-07-23,27.100000381469727 +MA,2008-07-24,25.847999572753906 +MA,2008-07-25,26.354999542236328 +MA,2008-07-28,25.3700008392334 +MA,2008-07-29,26.209999084472656 +MA,2008-07-30,27.072999954223633 +MA,2008-07-31,24.415000915527344 +MA,2008-08-01,23.726999282836914 +MA,2008-08-04,23.091999053955078 +MA,2008-08-05,23.711000442504883 +MA,2008-08-06,23.200000762939453 +MA,2008-08-07,22.5 +MA,2008-08-08,23.21299934387207 +MA,2008-08-11,23.514999389648438 +MA,2008-08-12,23.091999053955078 +MA,2008-08-13,23.350000381469727 +MA,2008-08-14,23.58799934387207 +MA,2008-08-15,23.895000457763672 +MA,2008-08-18,23.791000366210938 +MA,2008-08-19,23.85700035095215 +MA,2008-08-20,24.332000732421875 +MA,2008-08-21,24.125999450683594 +MA,2008-08-22,24.163999557495117 +MA,2008-08-25,23.420000076293945 +MA,2008-08-26,23.674999237060547 +MA,2008-08-27,23.69700050354004 +MA,2008-08-28,24.24799919128418 +MA,2008-08-29,24.2549991607666 +MA,2008-09-02,23.920000076293945 +MA,2008-09-03,22.96299934387207 +MA,2008-09-04,21.60300064086914 +MA,2008-09-05,22.143999099731445 +MA,2008-09-08,21.94099998474121 +MA,2008-09-09,20.670000076293945 +MA,2008-09-10,21.332000732421875 +MA,2008-09-11,22.559999465942383 +MA,2008-09-12,22.381999969482422 +MA,2008-09-15,21.177000045776367 +MA,2008-09-16,21.481000900268555 +MA,2008-09-17,19.600000381469727 +MA,2008-09-18,20.85300064086914 +MA,2008-09-19,22.51799964904785 +MA,2008-09-22,20.238000869750977 +MA,2008-09-23,19.799999237060547 +MA,2008-09-24,19.434999465942383 +MA,2008-09-25,19.035999298095703 +MA,2008-09-26,18.506999969482422 +MA,2008-09-29,16.80299949645996 +MA,2008-09-30,17.732999801635742 +MA,2008-10-01,17.134000778198242 +MA,2008-10-02,16.01300048828125 +MA,2008-10-03,16.020000457763672 +MA,2008-10-06,16.740999221801758 +MA,2008-10-07,15.869999885559082 +MA,2008-10-08,16.354000091552734 +MA,2008-10-09,15.569999694824219 +MA,2008-10-10,15.170999526977539 +MA,2008-10-13,17.360000610351562 +MA,2008-10-14,17.406999588012695 +MA,2008-10-15,15.354999542236328 +MA,2008-10-16,15.668000221252441 +MA,2008-10-17,15.675000190734863 +MA,2008-10-20,15.013999938964844 +MA,2008-10-21,14.977999687194824 +MA,2008-10-22,14.093000411987305 +MA,2008-10-23,13.600000381469727 +MA,2008-10-24,13.062000274658203 +MA,2008-10-27,12.635000228881836 +MA,2008-10-28,13.60099983215332 +MA,2008-10-29,13.572999954223633 +MA,2008-10-30,14.005999565124512 +MA,2008-10-31,14.781999588012695 +MA,2008-11-03,14.388999938964844 +MA,2008-11-04,17.02400016784668 +MA,2008-11-05,15.586999893188477 +MA,2008-11-06,14.329999923706055 +MA,2008-11-07,14.77299976348877 +MA,2008-11-10,14.28499984741211 +MA,2008-11-11,14.149999618530273 +MA,2008-11-12,13.647000312805176 +MA,2008-11-13,14.699000358581543 +MA,2008-11-14,14.368000030517578 +MA,2008-11-17,13.574000358581543 +MA,2008-11-18,14.140000343322754 +MA,2008-11-19,12.954000473022461 +MA,2008-11-20,12.109000205993652 +MA,2008-11-21,12.654000282287598 +MA,2008-11-24,13.147000312805176 +MA,2008-11-25,13.906000137329102 +MA,2008-11-26,14.555999755859375 +MA,2008-11-28,14.529999732971191 +MA,2008-12-01,13.098999977111816 +MA,2008-12-02,13.397000312805176 +MA,2008-12-03,13.793999671936035 +MA,2008-12-04,13.32699966430664 +MA,2008-12-05,14.01200008392334 +MA,2008-12-08,14.729999542236328 +MA,2008-12-09,14.321000099182129 +MA,2008-12-10,14.5 +MA,2008-12-11,13.836000442504883 +MA,2008-12-12,13.880999565124512 +MA,2008-12-15,13.928999900817871 +MA,2008-12-16,14.8100004196167 +MA,2008-12-17,14.868000030517578 +MA,2008-12-18,14.880999565124512 +MA,2008-12-19,15.234000205993652 +MA,2008-12-22,14.520000457763672 +MA,2008-12-23,14.161999702453613 +MA,2008-12-24,14.222999572753906 +MA,2008-12-26,14.093000411987305 +MA,2008-12-29,13.934000015258789 +MA,2008-12-30,13.909000396728516 +MA,2008-12-31,14.293000221252441 +MA,2009-01-02,14.977999687194824 +MA,2009-01-05,15.326000213623047 +MA,2009-01-06,16.20199966430664 +MA,2009-01-07,15.206999778747559 +MA,2009-01-08,15.277999877929688 +MA,2009-01-09,15.003999710083008 +MA,2009-01-12,14.803999900817871 +MA,2009-01-13,15.043999671936035 +MA,2009-01-14,14.529999732971191 +MA,2009-01-15,13.029999732971191 +MA,2009-01-16,12.821999549865723 +MA,2009-01-20,11.918000221252441 +MA,2009-01-21,13.210000038146973 +MA,2009-01-22,12.885000228881836 +MA,2009-01-23,12.545000076293945 +MA,2009-01-26,12.312000274658203 +MA,2009-01-27,12.675999641418457 +MA,2009-01-28,13.366000175476074 +MA,2009-01-29,12.909000396728516 +MA,2009-01-30,13.57800006866455 +MA,2009-02-02,13.697999954223633 +MA,2009-02-03,13.970000267028809 +MA,2009-02-04,14.015000343322754 +MA,2009-02-05,15.984000205993652 +MA,2009-02-06,16.25 +MA,2009-02-09,16.20199966430664 +MA,2009-02-10,15.79699993133545 +MA,2009-02-11,16.398000717163086 +MA,2009-02-12,16.18000030517578 +MA,2009-02-13,16.190000534057617 +MA,2009-02-17,15.508999824523926 +MA,2009-02-18,15.904000282287598 +MA,2009-02-19,15.454999923706055 +MA,2009-02-20,15.800999641418457 +MA,2009-02-23,15.258000373840332 +MA,2009-02-24,16.12700080871582 +MA,2009-02-25,16.256999969482422 +MA,2009-02-26,15.569999694824219 +MA,2009-02-27,15.803000450134277 +MA,2009-03-02,15.062999725341797 +MA,2009-03-03,15.10099983215332 +MA,2009-03-04,15.04800033569336 +MA,2009-03-05,14.692000389099121 +MA,2009-03-06,14.244000434875488 +MA,2009-03-09,14.244000434875488 +MA,2009-03-10,14.847999572753906 +MA,2009-03-11,14.784000396728516 +MA,2009-03-12,15.706999778747559 +MA,2009-03-13,15.831000328063965 +MA,2009-03-16,15.369000434875488 +MA,2009-03-17,16.238000869750977 +MA,2009-03-18,15.975000381469727 +MA,2009-03-19,15.40999984741211 +MA,2009-03-20,15.553000450134277 +MA,2009-03-23,16.288999557495117 +MA,2009-03-24,16.288000106811523 +MA,2009-03-25,16.452999114990234 +MA,2009-03-26,16.988000869750977 +MA,2009-03-27,16.746999740600586 +MA,2009-03-30,16.30500030517578 +MA,2009-03-31,16.74799919128418 +MA,2009-04-01,16.007999420166016 +MA,2009-04-02,16.56599998474121 +MA,2009-04-03,17.405000686645508 +MA,2009-04-06,17.152999877929688 +MA,2009-04-07,16.576000213623047 +MA,2009-04-08,16.732999801635742 +MA,2009-04-09,17.246000289916992 +MA,2009-04-13,17.606000900268555 +MA,2009-04-14,16.610000610351562 +MA,2009-04-15,16.54599952697754 +MA,2009-04-16,16.170000076293945 +MA,2009-04-17,16.305999755859375 +MA,2009-04-20,15.1850004196167 +MA,2009-04-21,16.437000274658203 +MA,2009-04-22,16.07699966430664 +MA,2009-04-23,16.524999618530273 +MA,2009-04-24,17.30900001525879 +MA,2009-04-27,16.55500030517578 +MA,2009-04-28,16.753999710083008 +MA,2009-04-29,17.820999145507812 +MA,2009-04-30,18.344999313354492 +MA,2009-05-01,17.290000915527344 +MA,2009-05-04,17.89900016784668 +MA,2009-05-05,18.340999603271484 +MA,2009-05-06,18.343000411987305 +MA,2009-05-07,18.077999114990234 +MA,2009-05-08,18.507999420166016 +MA,2009-05-11,18.097999572753906 +MA,2009-05-12,17.81999969482422 +MA,2009-05-13,17.076000213623047 +MA,2009-05-14,17.334999084472656 +MA,2009-05-15,17.312999725341797 +MA,2009-05-18,17.34000015258789 +MA,2009-05-19,16.67300033569336 +MA,2009-05-20,16.96299934387207 +MA,2009-05-21,17.16900062561035 +MA,2009-05-22,16.836000442504883 +MA,2009-05-26,16.861000061035156 +MA,2009-05-27,16.738000869750977 +MA,2009-05-28,17.211000442504883 +MA,2009-05-29,17.632999420166016 +MA,2009-06-01,17.37299919128418 +MA,2009-06-02,16.839000701904297 +MA,2009-06-03,16.750999450683594 +MA,2009-06-04,16.84000015258789 +MA,2009-06-05,16.76799964904785 +MA,2009-06-08,16.597000122070312 +MA,2009-06-09,16.81800079345703 +MA,2009-06-10,17.360000610351562 +MA,2009-06-11,16.9950008392334 +MA,2009-06-12,16.70599937438965 +MA,2009-06-15,16.64699935913086 +MA,2009-06-16,16.356000900268555 +MA,2009-06-17,16.426000595092773 +MA,2009-06-18,16.339000701904297 +MA,2009-06-19,16.135000228881836 +MA,2009-06-22,15.678000450134277 +MA,2009-06-23,16.01300048828125 +MA,2009-06-24,16.106000900268555 +MA,2009-06-25,16.42799949645996 +MA,2009-06-26,16.891000747680664 +MA,2009-06-29,16.815000534057617 +MA,2009-06-30,16.731000900268555 +MA,2009-07-01,16.583999633789062 +MA,2009-07-02,16.628000259399414 +MA,2009-07-06,16.680999755859375 +MA,2009-07-07,16.100000381469727 +MA,2009-07-08,16.06999969482422 +MA,2009-07-09,16.280000686645508 +MA,2009-07-10,16.055999755859375 +MA,2009-07-13,16.552000045776367 +MA,2009-07-14,16.593000411987305 +MA,2009-07-15,17.23699951171875 +MA,2009-07-16,17.82699966430664 +MA,2009-07-17,17.983999252319336 +MA,2009-07-20,18.142000198364258 +MA,2009-07-21,18.0939998626709 +MA,2009-07-22,18.148000717163086 +MA,2009-07-23,18.586999893188477 +MA,2009-07-24,18.547000885009766 +MA,2009-07-27,18.913000106811523 +MA,2009-07-28,18.694000244140625 +MA,2009-07-29,18.854999542236328 +MA,2009-07-30,19.410999298095703 +MA,2009-07-31,19.402999877929688 +MA,2009-08-03,20.06599998474121 +MA,2009-08-04,20.309999465942383 +MA,2009-08-05,20.29800033569336 +MA,2009-08-06,20.148000717163086 +MA,2009-08-07,20.43400001525879 +MA,2009-08-10,20.233999252319336 +MA,2009-08-11,20.268999099731445 +MA,2009-08-12,20.43199920654297 +MA,2009-08-13,20.39699935913086 +MA,2009-08-14,20.26099967956543 +MA,2009-08-17,19.5939998626709 +MA,2009-08-18,19.816999435424805 +MA,2009-08-19,19.729999542236328 +MA,2009-08-20,20.302000045776367 +MA,2009-08-21,20.725000381469727 +MA,2009-08-24,20.42300033569336 +MA,2009-08-25,20.89299964904785 +MA,2009-08-26,20.66900062561035 +MA,2009-08-27,20.65999984741211 +MA,2009-08-28,20.35700035095215 +MA,2009-08-31,20.26300048828125 +MA,2009-09-01,20.066999435424805 +MA,2009-09-02,20.045000076293945 +MA,2009-09-03,20.34000015258789 +MA,2009-09-04,20.604999542236328 +MA,2009-09-08,20.7450008392334 +MA,2009-09-09,21.0310001373291 +MA,2009-09-10,21.15999984741211 +MA,2009-09-11,20.881000518798828 +MA,2009-09-14,20.798999786376953 +MA,2009-09-15,21.402999877929688 +MA,2009-09-16,21.97599983215332 +MA,2009-09-17,22.020000457763672 +MA,2009-09-18,22.35700035095215 +MA,2009-09-21,22.261999130249023 +MA,2009-09-22,22.45800018310547 +MA,2009-09-23,21.93899917602539 +MA,2009-09-24,21.493999481201172 +MA,2009-09-25,20.469999313354492 +MA,2009-09-28,20.81399917602539 +MA,2009-09-29,20.673999786376953 +MA,2009-09-30,20.21500015258789 +MA,2009-10-01,19.94099998474121 +MA,2009-10-02,19.9689998626709 +MA,2009-10-05,20.05299949645996 +MA,2009-10-06,20.075000762939453 +MA,2009-10-07,21.09000015258789 +MA,2009-10-08,21.09600067138672 +MA,2009-10-09,21.441999435424805 +MA,2009-10-12,21.600000381469727 +MA,2009-10-13,21.736000061035156 +MA,2009-10-14,21.947999954223633 +MA,2009-10-15,22.535999298095703 +MA,2009-10-16,22.386999130249023 +MA,2009-10-19,22.559999465942383 +MA,2009-10-20,22.5 +MA,2009-10-21,22.566999435424805 +MA,2009-10-22,22.92799949645996 +MA,2009-10-23,22.996000289916992 +MA,2009-10-26,22.075000762939453 +MA,2009-10-27,22.05500030517578 +MA,2009-10-28,22.049999237060547 +MA,2009-10-29,22.79199981689453 +MA,2009-10-30,21.902000427246094 +MA,2009-11-02,22.264999389648438 +MA,2009-11-03,21.920000076293945 +MA,2009-11-04,22.49799919128418 +MA,2009-11-05,23.024999618530273 +MA,2009-11-06,23.690000534057617 +MA,2009-11-09,24.2189998626709 +MA,2009-11-10,23.867000579833984 +MA,2009-11-11,23.790000915527344 +MA,2009-11-12,23.68899917602539 +MA,2009-11-13,23.472000122070312 +MA,2009-11-16,23.079999923706055 +MA,2009-11-17,23.100000381469727 +MA,2009-11-18,22.72800064086914 +MA,2009-11-19,23.009000778198242 +MA,2009-11-20,23.115999221801758 +MA,2009-11-23,23.618999481201172 +MA,2009-11-24,23.764999389648438 +MA,2009-11-25,23.983999252319336 +MA,2009-11-27,23.55900001525879 +MA,2009-11-30,24.086000442504883 +MA,2009-12-01,24.298999786376953 +MA,2009-12-02,24.242000579833984 +MA,2009-12-03,23.615999221801758 +MA,2009-12-04,24.132999420166016 +MA,2009-12-07,23.893999099731445 +MA,2009-12-08,23.861000061035156 +MA,2009-12-09,24.29400062561035 +MA,2009-12-10,24.41200065612793 +MA,2009-12-11,24.393999099731445 +MA,2009-12-14,24.74799919128418 +MA,2009-12-15,24.55500030517578 +MA,2009-12-16,24.639999389648438 +MA,2009-12-17,24.774999618530273 +MA,2009-12-18,25.483999252319336 +MA,2009-12-21,25.535999298095703 +MA,2009-12-22,25.562000274658203 +MA,2009-12-23,25.531999588012695 +MA,2009-12-24,25.54199981689453 +MA,2009-12-28,25.697999954223633 +MA,2009-12-29,25.836000442504883 +MA,2009-12-30,25.79800033569336 +MA,2009-12-31,25.597999572753906 +MA,2010-01-04,25.68400001525879 +MA,2010-01-05,25.607999801635742 +MA,2010-01-06,25.555999755859375 +MA,2010-01-07,25.388999938964844 +MA,2010-01-08,25.398000717163086 +MA,2010-01-11,24.979999542236328 +MA,2010-01-12,24.965999603271484 +MA,2010-01-13,25.614999771118164 +MA,2010-01-14,26.04800033569336 +MA,2010-01-15,26.264999389648438 +MA,2010-01-19,26.475000381469727 +MA,2010-01-20,26.339000701904297 +MA,2010-01-21,25.85099983215332 +MA,2010-01-22,25.180999755859375 +MA,2010-01-25,25.2450008392334 +MA,2010-01-26,24.861000061035156 +MA,2010-01-27,25.632999420166016 +MA,2010-01-28,24.94499969482422 +MA,2010-01-29,24.989999771118164 +MA,2010-02-01,25.341999053955078 +MA,2010-02-02,25.256000518798828 +MA,2010-02-03,24.757999420166016 +MA,2010-02-04,22.211000442504883 +MA,2010-02-05,22.073999404907227 +MA,2010-02-08,22.639999389648438 +MA,2010-02-09,22.344999313354492 +MA,2010-02-10,22.690000534057617 +MA,2010-02-11,22.899999618530273 +MA,2010-02-12,22.54800033569336 +MA,2010-02-16,22.530000686645508 +MA,2010-02-17,22.482999801635742 +MA,2010-02-18,22.200000762939453 +MA,2010-02-19,22.26300048828125 +MA,2010-02-22,22.423999786376953 +MA,2010-02-23,22.20199966430664 +MA,2010-02-24,22.174999237060547 +MA,2010-02-25,22.14900016784668 +MA,2010-02-26,22.437000274658203 +MA,2010-03-01,23.27400016784668 +MA,2010-03-02,23.180999755859375 +MA,2010-03-03,23.21500015258789 +MA,2010-03-04,23.299999237060547 +MA,2010-03-05,23.95400047302246 +MA,2010-03-08,24.56100082397461 +MA,2010-03-09,24.648000717163086 +MA,2010-03-10,24.959999084472656 +MA,2010-03-11,25.018999099731445 +MA,2010-03-12,24.996999740600586 +MA,2010-03-15,25.007999420166016 +MA,2010-03-16,24.93400001525879 +MA,2010-03-17,24.864999771118164 +MA,2010-03-18,24.6299991607666 +MA,2010-03-19,24.43600082397461 +MA,2010-03-22,24.70800018310547 +MA,2010-03-23,24.55900001525879 +MA,2010-03-24,24.468000411987305 +MA,2010-03-25,24.608999252319336 +MA,2010-03-26,24.624000549316406 +MA,2010-03-29,24.801000595092773 +MA,2010-03-30,25.240999221801758 +MA,2010-03-31,25.399999618530273 +MA,2010-04-01,25.393999099731445 +MA,2010-04-05,25.558000564575195 +MA,2010-04-06,25.875 +MA,2010-04-07,25.56599998474121 +MA,2010-04-08,25.687999725341797 +MA,2010-04-09,25.88800048828125 +MA,2010-04-12,25.957000732421875 +MA,2010-04-13,25.850000381469727 +MA,2010-04-14,26.312999725341797 +MA,2010-04-15,26.26300048828125 +MA,2010-04-16,25.950000762939453 +MA,2010-04-19,25.729999542236328 +MA,2010-04-20,26.138999938964844 +MA,2010-04-21,26.05900001525879 +MA,2010-04-22,26.15999984741211 +MA,2010-04-23,26.722000122070312 +MA,2010-04-26,26.577999114990234 +MA,2010-04-27,25.485000610351562 +MA,2010-04-28,25.299999237060547 +MA,2010-04-29,25.538000106811523 +MA,2010-04-30,24.804000854492188 +MA,2010-05-03,25.073999404907227 +MA,2010-05-04,25.125 +MA,2010-05-05,23.79400062561035 +MA,2010-05-06,23.030000686645508 +MA,2010-05-07,22.30900001525879 +MA,2010-05-10,23.0310001373291 +MA,2010-05-11,22.323999404907227 +MA,2010-05-12,23.261999130249023 +MA,2010-05-13,23.231000900268555 +MA,2010-05-14,21.2450008392334 +MA,2010-05-17,21.08099937438965 +MA,2010-05-18,20.2810001373291 +MA,2010-05-19,20.2450008392334 +MA,2010-05-20,20.549999237060547 +MA,2010-05-21,21.385000228881836 +MA,2010-05-24,20.983999252319336 +MA,2010-05-25,20.687000274658203 +MA,2010-05-26,20.5 +MA,2010-05-27,20.780000686645508 +MA,2010-05-28,20.177000045776367 +MA,2010-06-01,20.038999557495117 +MA,2010-06-02,20.101999282836914 +MA,2010-06-03,20.200000762939453 +MA,2010-06-04,19.66699981689453 +MA,2010-06-07,20.006999969482422 +MA,2010-06-08,19.753999710083008 +MA,2010-06-09,19.54599952697754 +MA,2010-06-10,20.511999130249023 +MA,2010-06-11,20.488000869750977 +MA,2010-06-14,20.41699981689453 +MA,2010-06-15,20.957000732421875 +MA,2010-06-16,21.062000274658203 +MA,2010-06-17,21.399999618530273 +MA,2010-06-18,21.426000595092773 +MA,2010-06-21,22.333999633789062 +MA,2010-06-22,22.0939998626709 +MA,2010-06-23,21.985000610351562 +MA,2010-06-24,21.48900032043457 +MA,2010-06-25,21.839000701904297 +MA,2010-06-28,21.152000427246094 +MA,2010-06-29,20.298999786376953 +MA,2010-06-30,19.952999114990234 +MA,2010-07-01,20.270000457763672 +MA,2010-07-02,20.277000427246094 +MA,2010-07-06,20.003000259399414 +MA,2010-07-07,20.756999969482422 +MA,2010-07-08,20.966999053955078 +MA,2010-07-09,21.552000045776367 +MA,2010-07-12,21.367000579833984 +MA,2010-07-13,21.46299934387207 +MA,2010-07-14,21.316999435424805 +MA,2010-07-15,21.180999755859375 +MA,2010-07-16,19.722000122070312 +MA,2010-07-19,19.58300018310547 +MA,2010-07-20,20.530000686645508 +MA,2010-07-21,20.149999618530273 +MA,2010-07-22,20.84000015258789 +MA,2010-07-23,21.29400062561035 +MA,2010-07-26,21.283000946044922 +MA,2010-07-27,21.42300033569336 +MA,2010-07-28,21.009000778198242 +MA,2010-07-29,20.836999893188477 +MA,2010-07-30,21.003999710083008 +MA,2010-08-02,20.25200080871582 +MA,2010-08-03,20.090999603271484 +MA,2010-08-04,20.530000686645508 +MA,2010-08-05,20.163000106811523 +MA,2010-08-06,20.742000579833984 +MA,2010-08-09,21.48900032043457 +MA,2010-08-10,21.635000228881836 +MA,2010-08-11,20.965999603271484 +MA,2010-08-12,21.183000564575195 +MA,2010-08-13,21.06399917602539 +MA,2010-08-16,21.04400062561035 +MA,2010-08-17,21.402999877929688 +MA,2010-08-18,21.285999298095703 +MA,2010-08-19,20.888999938964844 +MA,2010-08-20,20.636999130249023 +MA,2010-08-23,20.518999099731445 +MA,2010-08-24,20.250999450683594 +MA,2010-08-25,20.611000061035156 +MA,2010-08-26,20.316999435424805 +MA,2010-08-27,20.66200065612793 +MA,2010-08-30,20.270000457763672 +MA,2010-08-31,19.836000442504883 +MA,2010-09-01,20.107999801635742 +MA,2010-09-02,20.472999572753906 +MA,2010-09-03,20.697999954223633 +MA,2010-09-07,20.052000045776367 +MA,2010-09-08,19.440000534057617 +MA,2010-09-09,19.197999954223633 +MA,2010-09-10,19.81399917602539 +MA,2010-09-13,19.30299949645996 +MA,2010-09-14,19.975000381469727 +MA,2010-09-15,21.01799964904785 +MA,2010-09-16,21.02899932861328 +MA,2010-09-17,21.367000579833984 +MA,2010-09-20,21.871000289916992 +MA,2010-09-21,21.698999404907227 +MA,2010-09-22,21.902999877929688 +MA,2010-09-23,21.94300079345703 +MA,2010-09-24,22.156999588012695 +MA,2010-09-27,22.23699951171875 +MA,2010-09-28,22.299999237060547 +MA,2010-09-29,22.26300048828125 +MA,2010-09-30,22.399999618530273 +MA,2010-10-01,22.47800064086914 +MA,2010-10-04,22.263999938964844 +MA,2010-10-05,22.59000015258789 +MA,2010-10-06,22.329999923706055 +MA,2010-10-07,22.086000442504883 +MA,2010-10-08,22.259000778198242 +MA,2010-10-11,22.285999298095703 +MA,2010-10-12,22.21299934387207 +MA,2010-10-13,23.089000701904297 +MA,2010-10-14,23.266000747680664 +MA,2010-10-15,23.3700008392334 +MA,2010-10-18,23.545000076293945 +MA,2010-10-19,23.704999923706055 +MA,2010-10-20,24.052000045776367 +MA,2010-10-21,24.319000244140625 +MA,2010-10-22,24.263999938964844 +MA,2010-10-25,24.514999389648438 +MA,2010-10-26,24.351999282836914 +MA,2010-10-27,24.576000213623047 +MA,2010-10-28,23.95199966430664 +MA,2010-10-29,24.006000518798828 +MA,2010-11-01,23.89900016784668 +MA,2010-11-02,24.597999572753906 +MA,2010-11-03,25.183000564575195 +MA,2010-11-04,25.48900032043457 +MA,2010-11-05,25.628999710083008 +MA,2010-11-08,25.275999069213867 +MA,2010-11-09,25.152000427246094 +MA,2010-11-10,25.35700035095215 +MA,2010-11-11,25.207000732421875 +MA,2010-11-12,24.316999435424805 +MA,2010-11-15,24.292999267578125 +MA,2010-11-16,23.305999755859375 +MA,2010-11-17,23.457000732421875 +MA,2010-11-18,24.249000549316406 +MA,2010-11-19,24.38800048828125 +MA,2010-11-22,24.340999603271484 +MA,2010-11-23,23.565000534057617 +MA,2010-11-24,23.77899932861328 +MA,2010-11-26,23.514999389648438 +MA,2010-11-29,23.555999755859375 +MA,2010-11-30,23.702999114990234 +MA,2010-12-01,24.819000244140625 +MA,2010-12-02,24.91900062561035 +MA,2010-12-03,24.908000946044922 +MA,2010-12-06,25.31599998474121 +MA,2010-12-07,24.67799949645996 +MA,2010-12-08,25.06399917602539 +MA,2010-12-09,25.121999740600586 +MA,2010-12-10,25.47599983215332 +MA,2010-12-13,25.934999465942383 +MA,2010-12-14,25.41200065612793 +MA,2010-12-15,24.922000885009766 +MA,2010-12-16,22.349000930786133 +MA,2010-12-17,22.125999450683594 +MA,2010-12-20,22.354000091552734 +MA,2010-12-21,21.97800064086914 +MA,2010-12-22,21.739999771118164 +MA,2010-12-23,21.829999923706055 +MA,2010-12-27,22.46500015258789 +MA,2010-12-28,22.45199966430664 +MA,2010-12-29,22.54599952697754 +MA,2010-12-30,22.371999740600586 +MA,2010-12-31,22.410999298095703 +MA,2011-01-03,22.084999084472656 +MA,2011-01-04,22.3700008392334 +MA,2011-01-05,23.02899932861328 +MA,2011-01-06,23.11199951171875 +MA,2011-01-07,23.108999252319336 +MA,2011-01-10,23.020000457763672 +MA,2011-01-11,22.940000534057617 +MA,2011-01-12,23.283000946044922 +MA,2011-01-13,23.35099983215332 +MA,2011-01-14,23.69099998474121 +MA,2011-01-18,23.76300048828125 +MA,2011-01-19,23.535999298095703 +MA,2011-01-20,23.510000228881836 +MA,2011-01-21,23.35300064086914 +MA,2011-01-24,23.899999618530273 +MA,2011-01-25,24.15399932861328 +MA,2011-01-26,24.01799964904785 +MA,2011-01-27,23.910999298095703 +MA,2011-01-28,23.48699951171875 +MA,2011-01-31,23.650999069213867 +MA,2011-02-01,23.815000534057617 +MA,2011-02-02,23.93899917602539 +MA,2011-02-03,24.538999557495117 +MA,2011-02-04,24.724000930786133 +MA,2011-02-07,24.99799919128418 +MA,2011-02-08,24.961000442504883 +MA,2011-02-09,24.850000381469727 +MA,2011-02-10,25.21299934387207 +MA,2011-02-11,25.349000930786133 +MA,2011-02-14,25.496000289916992 +MA,2011-02-15,25.610000610351562 +MA,2011-02-16,25.437999725341797 +MA,2011-02-17,25.18199920654297 +MA,2011-02-18,25.073999404907227 +MA,2011-02-22,24.738000869750977 +MA,2011-02-23,24.41200065612793 +MA,2011-02-24,24.417999267578125 +MA,2011-02-25,24.67099952697754 +MA,2011-02-28,24.055999755859375 +MA,2011-03-01,24.035999298095703 +MA,2011-03-02,24.618000030517578 +MA,2011-03-03,25.165000915527344 +MA,2011-03-04,24.975000381469727 +MA,2011-03-07,24.726999282836914 +MA,2011-03-08,24.899999618530273 +MA,2011-03-09,24.79800033569336 +MA,2011-03-10,24.356000900268555 +MA,2011-03-11,24.841999053955078 +MA,2011-03-14,24.884000778198242 +MA,2011-03-15,24.46500015258789 +MA,2011-03-16,24.43000030517578 +MA,2011-03-17,24.375999450683594 +MA,2011-03-18,24.167999267578125 +MA,2011-03-21,24.79599952697754 +MA,2011-03-22,24.676000595092773 +MA,2011-03-23,24.68600082397461 +MA,2011-03-24,25.231000900268555 +MA,2011-03-25,24.770000457763672 +MA,2011-03-28,25.23699951171875 +MA,2011-03-29,25.17099952697754 +MA,2011-03-30,25.365999221801758 +MA,2011-03-31,25.172000885009766 +MA,2011-04-01,25.354999542236328 +MA,2011-04-04,26.125 +MA,2011-04-05,26.292999267578125 +MA,2011-04-06,26.54800033569336 +MA,2011-04-07,26.517000198364258 +MA,2011-04-08,26.305999755859375 +MA,2011-04-11,26.660999298095703 +MA,2011-04-12,26.29599952697754 +MA,2011-04-13,26.97599983215332 +MA,2011-04-14,26.886999130249023 +MA,2011-04-15,26.757999420166016 +MA,2011-04-18,26.5049991607666 +MA,2011-04-19,26.70599937438965 +MA,2011-04-20,27.00200080871582 +MA,2011-04-21,27.327999114990234 +MA,2011-04-25,27.14299964904785 +MA,2011-04-26,27.63599967956543 +MA,2011-04-27,27.535999298095703 +MA,2011-04-28,27.469999313354492 +MA,2011-04-29,27.589000701904297 +MA,2011-05-02,27.52899932861328 +MA,2011-05-03,28.238000869750977 +MA,2011-05-04,28.23900032043457 +MA,2011-05-05,27.450000762939453 +MA,2011-05-06,27.424999237060547 +MA,2011-05-09,27.87700080871582 +MA,2011-05-10,28.110000610351562 +MA,2011-05-11,27.812999725341797 +MA,2011-05-12,28.209999084472656 +MA,2011-05-13,28.0 +MA,2011-05-16,27.915000915527344 +MA,2011-05-17,28.204999923706055 +MA,2011-05-18,28.135000228881836 +MA,2011-05-19,28.4060001373291 +MA,2011-05-20,27.756999969482422 +MA,2011-05-23,27.195999145507812 +MA,2011-05-24,27.009000778198242 +MA,2011-05-25,27.447999954223633 +MA,2011-05-26,28.209999084472656 +MA,2011-05-27,28.52400016784668 +MA,2011-05-31,28.704999923706055 +MA,2011-06-01,28.06599998474121 +MA,2011-06-02,28.274999618530273 +MA,2011-06-03,27.70599937438965 +MA,2011-06-06,27.191999435424805 +MA,2011-06-07,27.420000076293945 +MA,2011-06-08,27.0 +MA,2011-06-09,27.170000076293945 +MA,2011-06-10,26.702999114990234 +MA,2011-06-13,26.742000579833984 +MA,2011-06-14,27.41200065612793 +MA,2011-06-15,27.047000885009766 +MA,2011-06-16,26.667999267578125 +MA,2011-06-17,26.608999252319336 +MA,2011-06-20,26.9950008392334 +MA,2011-06-21,27.402999877929688 +MA,2011-06-22,27.11400032043457 +MA,2011-06-23,27.312999725341797 +MA,2011-06-24,27.420000076293945 +MA,2011-06-27,27.260000228881836 +MA,2011-06-28,27.822999954223633 +MA,2011-06-29,30.969999313354492 +MA,2011-06-30,30.134000778198242 +MA,2011-07-01,31.44700050354004 +MA,2011-07-05,31.59600067138672 +MA,2011-07-06,31.290000915527344 +MA,2011-07-07,31.902000427246094 +MA,2011-07-08,31.52899932861328 +MA,2011-07-11,30.746000289916992 +MA,2011-07-12,30.391000747680664 +MA,2011-07-13,30.589000701904297 +MA,2011-07-14,30.56800079345703 +MA,2011-07-15,30.7549991607666 +MA,2011-07-18,30.7549991607666 +MA,2011-07-19,31.138999938964844 +MA,2011-07-20,30.82699966430664 +MA,2011-07-21,31.052000045776367 +MA,2011-07-22,31.413999557495117 +MA,2011-07-25,31.635000228881836 +MA,2011-07-26,31.275999069213867 +MA,2011-07-27,30.30900001525879 +MA,2011-07-28,30.690000534057617 +MA,2011-07-29,30.325000762939453 +MA,2011-08-01,30.41200065612793 +MA,2011-08-02,29.849000930786133 +MA,2011-08-03,33.84700012207031 +MA,2011-08-04,32.2599983215332 +MA,2011-08-05,32.65399932861328 +MA,2011-08-08,29.195999145507812 +MA,2011-08-09,32.28099822998047 +MA,2011-08-10,30.371000289916992 +MA,2011-08-11,32.73899841308594 +MA,2011-08-12,32.80699920654297 +MA,2011-08-15,33.5 +MA,2011-08-16,33.5 +MA,2011-08-17,32.62200164794922 +MA,2011-08-18,30.490999221801758 +MA,2011-08-19,30.016000747680664 +MA,2011-08-22,30.600000381469727 +MA,2011-08-23,32.23899841308594 +MA,2011-08-24,32.52000045776367 +MA,2011-08-25,32.2859992980957 +MA,2011-08-26,32.53300094604492 +MA,2011-08-29,32.73699951171875 +MA,2011-08-30,32.972999572753906 +MA,2011-08-31,32.97100067138672 +MA,2011-09-01,33.00600051879883 +MA,2011-09-02,32.06800079345703 +MA,2011-09-06,32.29999923706055 +MA,2011-09-07,33.90999984741211 +MA,2011-09-08,33.79100036621094 +MA,2011-09-09,32.20199966430664 +MA,2011-09-12,32.20399856567383 +MA,2011-09-13,32.88600158691406 +MA,2011-09-14,33.722999572753906 +MA,2011-09-15,34.79399871826172 +MA,2011-09-16,34.69499969482422 +MA,2011-09-19,34.79800033569336 +MA,2011-09-20,35.37799835205078 +MA,2011-09-21,34.09700012207031 +MA,2011-09-22,33.09600067138672 +MA,2011-09-23,33.702999114990234 +MA,2011-09-26,33.439998626708984 +MA,2011-09-27,33.81100082397461 +MA,2011-09-28,32.981998443603516 +MA,2011-09-29,32.83700180053711 +MA,2011-09-30,31.715999603271484 +MA,2011-10-03,31.08799934387207 +MA,2011-10-04,30.766000747680664 +MA,2011-10-05,31.33300018310547 +MA,2011-10-06,31.625999450683594 +MA,2011-10-07,31.145999908447266 +MA,2011-10-10,32.58100128173828 +MA,2011-10-11,32.95100021362305 +MA,2011-10-12,32.79899978637695 +MA,2011-10-13,33.5989990234375 +MA,2011-10-14,34.15800094604492 +MA,2011-10-17,33.512001037597656 +MA,2011-10-18,33.98899841308594 +MA,2011-10-19,32.37699890136719 +MA,2011-10-20,32.56800079345703 +MA,2011-10-21,33.34000015258789 +MA,2011-10-24,34.069000244140625 +MA,2011-10-25,32.750999450683594 +MA,2011-10-26,32.90599822998047 +MA,2011-10-27,34.915000915527344 +MA,2011-10-28,35.45800018310547 +MA,2011-10-31,34.7239990234375 +MA,2011-11-01,33.43000030517578 +MA,2011-11-02,35.76599884033203 +MA,2011-11-03,36.659000396728516 +MA,2011-11-04,36.00899887084961 +MA,2011-11-07,36.590999603271484 +MA,2011-11-08,36.80699920654297 +MA,2011-11-09,35.74399948120117 +MA,2011-11-10,36.01100158691406 +MA,2011-11-11,37.01499938964844 +MA,2011-11-14,36.72700119018555 +MA,2011-11-15,37.132999420166016 +MA,2011-11-16,36.099998474121094 +MA,2011-11-17,35.93899917602539 +MA,2011-11-18,36.04199981689453 +MA,2011-11-21,35.18000030517578 +MA,2011-11-22,35.45500183105469 +MA,2011-11-23,34.70500183105469 +MA,2011-11-25,34.619998931884766 +MA,2011-11-28,35.92499923706055 +MA,2011-11-29,35.768001556396484 +MA,2011-11-30,37.45500183105469 +MA,2011-12-01,38.09600067138672 +MA,2011-12-02,37.8380012512207 +MA,2011-12-05,37.284000396728516 +MA,2011-12-06,37.130001068115234 +MA,2011-12-07,37.435001373291016 +MA,2011-12-08,36.930999755859375 +MA,2011-12-09,37.742000579833984 +MA,2011-12-12,37.12799835205078 +MA,2011-12-13,36.89400100708008 +MA,2011-12-14,36.11199951171875 +MA,2011-12-15,35.92100143432617 +MA,2011-12-16,36.215999603271484 +MA,2011-12-19,35.874000549316406 +MA,2011-12-20,37.39099884033203 +MA,2011-12-21,37.417999267578125 +MA,2011-12-22,37.125 +MA,2011-12-23,37.814998626708984 +MA,2011-12-27,37.474998474121094 +MA,2011-12-28,37.37799835205078 +MA,2011-12-29,37.82699966430664 +MA,2011-12-30,37.28200149536133 +MA,2012-01-03,36.83700180053711 +MA,2012-01-04,35.625 +MA,2012-01-05,35.24100112915039 +MA,2012-01-06,34.29199981689453 +MA,2012-01-09,34.582000732421875 +MA,2012-01-10,34.882999420166016 +MA,2012-01-11,34.14699935913086 +MA,2012-01-12,34.33000183105469 +MA,2012-01-13,33.90800094604492 +MA,2012-01-17,34.59700012207031 +MA,2012-01-18,35.237998962402344 +MA,2012-01-19,35.290000915527344 +MA,2012-01-20,34.066001892089844 +MA,2012-01-23,33.90599822998047 +MA,2012-01-24,34.268001556396484 +MA,2012-01-25,34.87699890136719 +MA,2012-01-26,34.78300094604492 +MA,2012-01-27,34.87900161743164 +MA,2012-01-30,35.196998596191406 +MA,2012-01-31,35.55699920654297 +MA,2012-02-01,35.762001037597656 +MA,2012-02-02,38.15700149536133 +MA,2012-02-03,39.03200149536133 +MA,2012-02-06,39.13100051879883 +MA,2012-02-07,39.29100036621094 +MA,2012-02-08,39.49100112915039 +MA,2012-02-09,39.63999938964844 +MA,2012-02-10,39.61399841308594 +MA,2012-02-13,39.665000915527344 +MA,2012-02-14,39.55500030517578 +MA,2012-02-15,39.29600143432617 +MA,2012-02-16,39.314998626708984 +MA,2012-02-17,39.599998474121094 +MA,2012-02-21,39.95500183105469 +MA,2012-02-22,40.68299865722656 +MA,2012-02-23,40.61000061035156 +MA,2012-02-24,41.56100082397461 +MA,2012-02-27,42.13999938964844 +MA,2012-02-28,42.39699935913086 +MA,2012-02-29,42.0 +MA,2012-03-01,42.042999267578125 +MA,2012-03-02,41.27799987792969 +MA,2012-03-05,41.762001037597656 +MA,2012-03-06,40.83399963378906 +MA,2012-03-07,41.17399978637695 +MA,2012-03-08,41.72600173950195 +MA,2012-03-09,41.95199966430664 +MA,2012-03-12,41.986000061035156 +MA,2012-03-13,42.321998596191406 +MA,2012-03-14,42.141998291015625 +MA,2012-03-15,41.95500183105469 +MA,2012-03-16,42.016998291015625 +MA,2012-03-19,42.50899887084961 +MA,2012-03-20,41.89799880981445 +MA,2012-03-21,41.79399871826172 +MA,2012-03-22,41.683998107910156 +MA,2012-03-23,42.4010009765625 +MA,2012-03-26,43.56800079345703 +MA,2012-03-27,43.066001892089844 +MA,2012-03-28,42.75199890136719 +MA,2012-03-29,42.821998596191406 +MA,2012-03-30,42.05400085449219 +MA,2012-04-02,43.20500183105469 +MA,2012-04-03,43.801998138427734 +MA,2012-04-04,43.09400177001953 +MA,2012-04-05,43.98500061035156 +MA,2012-04-09,43.92900085449219 +MA,2012-04-10,42.472999572753906 +MA,2012-04-11,43.00400161743164 +MA,2012-04-12,43.39799880981445 +MA,2012-04-13,44.04600143432617 +MA,2012-04-16,43.26599884033203 +MA,2012-04-17,43.84299850463867 +MA,2012-04-18,43.66999816894531 +MA,2012-04-19,43.68199920654297 +MA,2012-04-20,44.04399871826172 +MA,2012-04-23,43.0260009765625 +MA,2012-04-24,43.029998779296875 +MA,2012-04-25,44.50600051879883 +MA,2012-04-26,45.39799880981445 +MA,2012-04-27,45.757999420166016 +MA,2012-04-30,45.22700119018555 +MA,2012-05-01,45.59000015258789 +MA,2012-05-02,45.14500045776367 +MA,2012-05-03,44.24300003051758 +MA,2012-05-04,43.96900177001953 +MA,2012-05-07,43.61199951171875 +MA,2012-05-08,43.16400146484375 +MA,2012-05-09,42.28300094604492 +MA,2012-05-10,42.29800033569336 +MA,2012-05-11,42.2400016784668 +MA,2012-05-14,41.444000244140625 +MA,2012-05-15,41.446998596191406 +MA,2012-05-16,40.9370002746582 +MA,2012-05-17,39.858001708984375 +MA,2012-05-18,39.45600128173828 +MA,2012-05-21,41.05799865722656 +MA,2012-05-22,41.34400177001953 +MA,2012-05-23,41.70899963378906 +MA,2012-05-24,41.983001708984375 +MA,2012-05-25,41.395999908447266 +MA,2012-05-29,41.60499954223633 +MA,2012-05-30,41.15800094604492 +MA,2012-05-31,40.6510009765625 +MA,2012-06-01,39.178001403808594 +MA,2012-06-04,40.0260009765625 +MA,2012-06-05,40.81999969482422 +MA,2012-06-06,41.99800109863281 +MA,2012-06-07,41.57099914550781 +MA,2012-06-08,41.654998779296875 +MA,2012-06-11,41.38399887084961 +MA,2012-06-12,41.775001525878906 +MA,2012-06-13,40.974998474121094 +MA,2012-06-14,41.904998779296875 +MA,2012-06-15,42.66899871826172 +MA,2012-06-18,42.5620002746582 +MA,2012-06-19,42.75699996948242 +MA,2012-06-20,42.88100051879883 +MA,2012-06-21,42.117000579833984 +MA,2012-06-22,43.507999420166016 +MA,2012-06-25,42.85200119018555 +MA,2012-06-26,43.22200012207031 +MA,2012-06-27,43.19200134277344 +MA,2012-06-28,42.130001068115234 +MA,2012-06-29,43.01100158691406 +MA,2012-07-02,43.9900016784668 +MA,2012-07-03,44.176998138427734 +MA,2012-07-05,44.404998779296875 +MA,2012-07-06,44.16299819946289 +MA,2012-07-09,43.12699890136719 +MA,2012-07-10,42.025001525878906 +MA,2012-07-11,41.98899841308594 +MA,2012-07-12,42.42499923706055 +MA,2012-07-13,42.959999084472656 +MA,2012-07-16,43.68899917602539 +MA,2012-07-17,43.56800079345703 +MA,2012-07-18,43.68199920654297 +MA,2012-07-19,42.79399871826172 +MA,2012-07-20,42.314998626708984 +MA,2012-07-23,41.597999572753906 +MA,2012-07-24,40.98899841308594 +MA,2012-07-25,41.233001708984375 +MA,2012-07-26,42.37699890136719 +MA,2012-07-27,43.67499923706055 +MA,2012-07-30,44.1150016784668 +MA,2012-07-31,43.65700149536133 +MA,2012-08-01,42.720001220703125 +MA,2012-08-02,42.34299850463867 +MA,2012-08-03,42.41299819946289 +MA,2012-08-06,41.98500061035156 +MA,2012-08-07,41.63999938964844 +MA,2012-08-08,42.44499969482422 +MA,2012-08-09,42.59400177001953 +MA,2012-08-10,42.60300064086914 +MA,2012-08-13,42.5629997253418 +MA,2012-08-14,42.80799865722656 +MA,2012-08-15,42.70899963378906 +MA,2012-08-16,42.85200119018555 +MA,2012-08-17,42.680999755859375 +MA,2012-08-20,42.720001220703125 +MA,2012-08-21,42.33100128173828 +MA,2012-08-22,42.119998931884766 +MA,2012-08-23,41.83300018310547 +MA,2012-08-24,42.244998931884766 +MA,2012-08-27,42.34199905395508 +MA,2012-08-28,42.459999084472656 +MA,2012-08-29,42.582000732421875 +MA,2012-08-30,42.095001220703125 +MA,2012-08-31,42.290000915527344 +MA,2012-09-04,42.4379997253418 +MA,2012-09-05,42.209999084472656 +MA,2012-09-06,43.2599983215332 +MA,2012-09-07,43.619998931884766 +MA,2012-09-10,43.749000549316406 +MA,2012-09-11,44.2869987487793 +MA,2012-09-12,44.64099884033203 +MA,2012-09-13,45.5260009765625 +MA,2012-09-14,45.417999267578125 +MA,2012-09-17,45.349998474121094 +MA,2012-09-18,45.29800033569336 +MA,2012-09-19,45.18899917602539 +MA,2012-09-20,45.417999267578125 +MA,2012-09-21,45.95199966430664 +MA,2012-09-24,45.52899932861328 +MA,2012-09-25,45.152000427246094 +MA,2012-09-26,44.58399963378906 +MA,2012-09-27,45.21699905395508 +MA,2012-09-28,45.14799880981445 +MA,2012-10-01,45.68899917602539 +MA,2012-10-02,45.76499938964844 +MA,2012-10-03,47.375999450683594 +MA,2012-10-04,47.487998962402344 +MA,2012-10-05,47.527000427246094 +MA,2012-10-08,47.19300079345703 +MA,2012-10-09,46.487998962402344 +MA,2012-10-10,46.20899963378906 +MA,2012-10-11,47.25699996948242 +MA,2012-10-12,47.33599853515625 +MA,2012-10-15,47.582000732421875 +MA,2012-10-16,47.9010009765625 +MA,2012-10-17,48.29999923706055 +MA,2012-10-18,47.58300018310547 +MA,2012-10-19,47.00600051879883 +MA,2012-10-22,46.69300079345703 +MA,2012-10-23,45.986000061035156 +MA,2012-10-24,45.45399856567383 +MA,2012-10-25,44.93600082397461 +MA,2012-10-26,45.29800033569336 +MA,2012-10-31,46.09299850463867 +MA,2012-11-01,46.86899948120117 +MA,2012-11-02,46.94499969482422 +MA,2012-11-05,46.564998626708984 +MA,2012-11-06,47.178001403808594 +MA,2012-11-07,46.470001220703125 +MA,2012-11-08,46.18000030517578 +MA,2012-11-09,46.465999603271484 +MA,2012-11-12,47.0 +MA,2012-11-13,47.12200164794922 +MA,2012-11-14,46.33100128173828 +MA,2012-11-15,45.715999603271484 +MA,2012-11-16,46.45899963378906 +MA,2012-11-19,47.86800003051758 +MA,2012-11-20,47.75699996948242 +MA,2012-11-21,47.94300079345703 +MA,2012-11-23,48.124000549316406 +MA,2012-11-26,48.00299835205078 +MA,2012-11-27,47.8489990234375 +MA,2012-11-28,48.1510009765625 +MA,2012-11-29,48.62099838256836 +MA,2012-11-30,48.86800003051758 +MA,2012-12-03,48.665000915527344 +MA,2012-12-04,48.34199905395508 +MA,2012-12-05,47.79999923706055 +MA,2012-12-06,48.0880012512207 +MA,2012-12-07,47.60900115966797 +MA,2012-12-10,47.959999084472656 +MA,2012-12-11,48.152000427246094 +MA,2012-12-12,48.34400177001953 +MA,2012-12-13,48.44300079345703 +MA,2012-12-14,48.22999954223633 +MA,2012-12-17,48.93199920654297 +MA,2012-12-18,49.28799819946289 +MA,2012-12-19,48.93899917602539 +MA,2012-12-20,49.85300064086914 +MA,2012-12-21,49.356998443603516 +MA,2012-12-24,49.50199890136719 +MA,2012-12-26,48.619998931884766 +MA,2012-12-27,48.7869987487793 +MA,2012-12-28,48.30799865722656 +MA,2012-12-31,49.12799835205078 +MA,2013-01-02,51.027000427246094 +MA,2013-01-03,51.099998474121094 +MA,2013-01-04,51.097999572753906 +MA,2013-01-07,51.952999114990234 +MA,2013-01-08,51.78200149536133 +MA,2013-01-09,53.23899841308594 +MA,2013-01-10,52.76499938964844 +MA,2013-01-11,52.86800003051758 +MA,2013-01-14,52.35100173950195 +MA,2013-01-15,52.279998779296875 +MA,2013-01-16,52.12900161743164 +MA,2013-01-17,52.334999084472656 +MA,2013-01-18,52.099998474121094 +MA,2013-01-22,51.97600173950195 +MA,2013-01-23,51.75600051879883 +MA,2013-01-24,52.22600173950195 +MA,2013-01-25,51.94200134277344 +MA,2013-01-28,51.4119987487793 +MA,2013-01-29,51.847999572753906 +MA,2013-01-30,51.599998474121094 +MA,2013-01-31,51.84000015258789 +MA,2013-02-01,51.87099838256836 +MA,2013-02-04,51.422000885009766 +MA,2013-02-05,52.069000244140625 +MA,2013-02-06,52.35499954223633 +MA,2013-02-07,51.95500183105469 +MA,2013-02-08,52.446998596191406 +MA,2013-02-11,52.084999084472656 +MA,2013-02-12,51.9640007019043 +MA,2013-02-13,51.92100143432617 +MA,2013-02-14,52.215999603271484 +MA,2013-02-15,52.3129997253418 +MA,2013-02-19,52.2859992980957 +MA,2013-02-20,51.29100036621094 +MA,2013-02-21,51.95899963378906 +MA,2013-02-22,52.382999420166016 +MA,2013-02-25,51.09000015258789 +MA,2013-02-26,50.970001220703125 +MA,2013-02-27,51.51900100708008 +MA,2013-02-28,51.78200149536133 +MA,2013-03-01,51.83000183105469 +MA,2013-03-04,52.14099884033203 +MA,2013-03-05,52.709999084472656 +MA,2013-03-06,52.757999420166016 +MA,2013-03-07,52.66699981689453 +MA,2013-03-08,52.92300033569336 +MA,2013-03-11,53.0890007019043 +MA,2013-03-12,52.316001892089844 +MA,2013-03-13,52.74800109863281 +MA,2013-03-14,52.71799850463867 +MA,2013-03-15,51.9370002746582 +MA,2013-03-18,51.500999450683594 +MA,2013-03-19,51.15999984741211 +MA,2013-03-20,51.86199951171875 +MA,2013-03-21,51.4010009765625 +MA,2013-03-22,51.75 +MA,2013-03-25,51.999000549316406 +MA,2013-03-26,53.547000885009766 +MA,2013-03-27,53.803001403808594 +MA,2013-03-28,54.112998962402344 +MA,2013-04-01,53.722999572753906 +MA,2013-04-02,54.058998107910156 +MA,2013-04-03,53.32500076293945 +MA,2013-04-04,53.422000885009766 +MA,2013-04-05,53.15999984741211 +MA,2013-04-08,53.4370002746582 +MA,2013-04-09,52.763999938964844 +MA,2013-04-10,53.44300079345703 +MA,2013-04-11,54.124000549316406 +MA,2013-04-12,53.29899978637695 +MA,2013-04-15,52.17100143432617 +MA,2013-04-16,53.15800094604492 +MA,2013-04-17,52.57600021362305 +MA,2013-04-18,52.099998474121094 +MA,2013-04-19,52.19599914550781 +MA,2013-04-22,52.21099853515625 +MA,2013-04-23,53.099998474121094 +MA,2013-04-24,53.20199966430664 +MA,2013-04-25,53.513999938964844 +MA,2013-04-26,53.53300094604492 +MA,2013-04-29,53.9010009765625 +MA,2013-04-30,55.292999267578125 +MA,2013-05-01,53.981998443603516 +MA,2013-05-02,54.553001403808594 +MA,2013-05-03,55.35499954223633 +MA,2013-05-06,54.77299880981445 +MA,2013-05-07,55.125999450683594 +MA,2013-05-08,55.37200164794922 +MA,2013-05-09,55.1879997253418 +MA,2013-05-10,55.51300048828125 +MA,2013-05-13,55.58399963378906 +MA,2013-05-14,56.96799850463867 +MA,2013-05-15,57.43600082397461 +MA,2013-05-16,57.013999938964844 +MA,2013-05-17,58.47800064086914 +MA,2013-05-20,58.33399963378906 +MA,2013-05-21,58.48500061035156 +MA,2013-05-22,57.67100143432617 +MA,2013-05-23,56.972999572753906 +MA,2013-05-24,57.145999908447266 +MA,2013-05-28,57.57400131225586 +MA,2013-05-29,57.30099868774414 +MA,2013-05-30,57.61600112915039 +MA,2013-05-31,57.025001525878906 +MA,2013-06-03,57.590999603271484 +MA,2013-06-04,56.821998596191406 +MA,2013-06-05,55.957000732421875 +MA,2013-06-06,56.494998931884766 +MA,2013-06-07,56.625 +MA,2013-06-10,56.577999114990234 +MA,2013-06-11,56.04399871826172 +MA,2013-06-12,55.79800033569336 +MA,2013-06-13,57.37200164794922 +MA,2013-06-14,57.11600112915039 +MA,2013-06-17,57.819000244140625 +MA,2013-06-18,58.441001892089844 +MA,2013-06-19,58.637001037597656 +MA,2013-06-20,57.27199935913086 +MA,2013-06-21,57.32899856567383 +MA,2013-06-24,56.2599983215332 +MA,2013-06-25,56.45800018310547 +MA,2013-06-26,57.0 +MA,2013-06-27,57.06800079345703 +MA,2013-06-28,57.45000076293945 +MA,2013-07-01,58.32099914550781 +MA,2013-07-02,58.305999755859375 +MA,2013-07-03,58.61800003051758 +MA,2013-07-05,59.50299835205078 +MA,2013-07-08,58.92900085449219 +MA,2013-07-09,59.35900115966797 +MA,2013-07-10,59.090999603271484 +MA,2013-07-11,60.10200119018555 +MA,2013-07-12,59.88600158691406 +MA,2013-07-15,59.58700180053711 +MA,2013-07-16,58.979000091552734 +MA,2013-07-17,59.334999084472656 +MA,2013-07-18,59.69200134277344 +MA,2013-07-19,59.33300018310547 +MA,2013-07-22,60.2599983215332 +MA,2013-07-23,59.79999923706055 +MA,2013-07-24,59.0989990234375 +MA,2013-07-25,59.89799880981445 +MA,2013-07-26,59.814998626708984 +MA,2013-07-29,59.70199966430664 +MA,2013-07-30,60.141998291015625 +MA,2013-07-31,61.06100082397461 +MA,2013-08-01,64.63800048828125 +MA,2013-08-02,64.55699920654297 +MA,2013-08-05,64.24500274658203 +MA,2013-08-06,65.4000015258789 +MA,2013-08-07,64.63200378417969 +MA,2013-08-08,64.58399963378906 +MA,2013-08-09,63.79600143432617 +MA,2013-08-12,63.071998596191406 +MA,2013-08-13,63.33300018310547 +MA,2013-08-14,62.99800109863281 +MA,2013-08-15,61.874000549316406 +MA,2013-08-16,61.82099914550781 +MA,2013-08-19,61.98899841308594 +MA,2013-08-20,62.24100112915039 +MA,2013-08-21,61.930999755859375 +MA,2013-08-22,62.108001708984375 +MA,2013-08-23,62.611000061035156 +MA,2013-08-26,61.518001556396484 +MA,2013-08-27,60.79199981689453 +MA,2013-08-28,61.06100082397461 +MA,2013-08-29,61.25699996948242 +MA,2013-08-30,60.608001708984375 +MA,2013-09-03,62.345001220703125 +MA,2013-09-04,62.34000015258789 +MA,2013-09-05,62.900001525878906 +MA,2013-09-06,63.6619987487793 +MA,2013-09-09,64.04000091552734 +MA,2013-09-10,65.1500015258789 +MA,2013-09-11,65.84600067138672 +MA,2013-09-12,66.75199890136719 +MA,2013-09-13,66.64099884033203 +MA,2013-09-16,67.0999984741211 +MA,2013-09-17,67.91699981689453 +MA,2013-09-18,68.76399993896484 +MA,2013-09-19,68.63700103759766 +MA,2013-09-20,68.5739974975586 +MA,2013-09-23,68.29900360107422 +MA,2013-09-24,68.53700256347656 +MA,2013-09-25,67.19400024414062 +MA,2013-09-26,67.75800323486328 +MA,2013-09-27,68.18499755859375 +MA,2013-09-30,67.27799987792969 +MA,2013-10-01,67.77899932861328 +MA,2013-10-02,67.63099670410156 +MA,2013-10-03,66.90599822998047 +MA,2013-10-04,67.33300018310547 +MA,2013-10-07,66.60700225830078 +MA,2013-10-08,65.38700103759766 +MA,2013-10-09,65.7229995727539 +MA,2013-10-10,67.85900115966797 +MA,2013-10-11,68.41799926757812 +MA,2013-10-14,68.91000366210938 +MA,2013-10-15,68.63899993896484 +MA,2013-10-16,69.55000305175781 +MA,2013-10-17,70.46399688720703 +MA,2013-10-18,71.51899719238281 +MA,2013-10-21,71.78399658203125 +MA,2013-10-22,71.86799621582031 +MA,2013-10-23,71.09700012207031 +MA,2013-10-24,72.46900177001953 +MA,2013-10-25,72.37799835205078 +MA,2013-10-28,72.99400329589844 +MA,2013-10-29,73.24400329589844 +MA,2013-10-30,72.56800079345703 +MA,2013-10-31,71.70999908447266 +MA,2013-11-01,73.74800109863281 +MA,2013-11-04,72.83999633789062 +MA,2013-11-05,73.63800048828125 +MA,2013-11-06,73.38700103759766 +MA,2013-11-07,72.13200378417969 +MA,2013-11-08,73.4469985961914 +MA,2013-11-11,74.11599731445312 +MA,2013-11-12,73.76799774169922 +MA,2013-11-13,73.5479965209961 +MA,2013-11-14,74.35299682617188 +MA,2013-11-15,75.22599792480469 +MA,2013-11-18,75.45500183105469 +MA,2013-11-19,74.69499969482422 +MA,2013-11-20,74.59300231933594 +MA,2013-11-21,74.69999694824219 +MA,2013-11-22,75.44499969482422 +MA,2013-11-25,75.64900207519531 +MA,2013-11-26,75.7040023803711 +MA,2013-11-27,76.04000091552734 +MA,2013-11-29,76.08100128173828 +MA,2013-12-02,75.61199951171875 +MA,2013-12-03,75.41000366210938 +MA,2013-12-04,74.81700134277344 +MA,2013-12-05,75.1500015258789 +MA,2013-12-06,75.84700012207031 +MA,2013-12-09,75.88600158691406 +MA,2013-12-10,76.36100006103516 +MA,2013-12-11,79.05699920654297 +MA,2013-12-12,78.25399780273438 +MA,2013-12-13,78.7969970703125 +MA,2013-12-16,79.67500305175781 +MA,2013-12-17,79.79499816894531 +MA,2013-12-18,80.20600128173828 +MA,2013-12-19,80.53800201416016 +MA,2013-12-20,81.70500183105469 +MA,2013-12-23,81.51000213623047 +MA,2013-12-24,81.31999969482422 +MA,2013-12-26,82.19000244140625 +MA,2013-12-27,82.78700256347656 +MA,2013-12-30,83.33000183105469 +MA,2013-12-31,83.5459976196289 +MA,2014-01-02,83.41400146484375 +MA,2014-01-03,83.08100128173828 +MA,2014-01-06,82.66899871826172 +MA,2014-01-07,83.70899963378906 +MA,2014-01-08,83.68399810791016 +MA,2014-01-09,84.36000061035156 +MA,2014-01-10,83.47599792480469 +MA,2014-01-13,81.0 +MA,2014-01-14,82.1709976196289 +MA,2014-01-15,82.33699798583984 +MA,2014-01-16,82.55000305175781 +MA,2014-01-17,81.84200286865234 +MA,2014-01-21,81.8479995727539 +MA,2014-01-22,83.30000305175781 +MA,2014-01-23,82.36000061035156 +MA,2014-01-24,78.51000213623047 +MA,2014-01-27,76.05000305175781 +MA,2014-01-28,78.83000183105469 +MA,2014-01-29,77.69999694824219 +MA,2014-01-30,79.76000213623047 +MA,2014-01-31,75.68000030517578 +MA,2014-02-03,73.91000366210938 +MA,2014-02-04,73.12000274658203 +MA,2014-02-05,72.83999633789062 +MA,2014-02-06,74.9000015258789 +MA,2014-02-07,76.30999755859375 +MA,2014-02-10,76.3499984741211 +MA,2014-02-11,76.19000244140625 +MA,2014-02-12,75.97000122070312 +MA,2014-02-13,76.52999877929688 +MA,2014-02-14,77.38999938964844 +MA,2014-02-18,77.48999786376953 +MA,2014-02-19,76.6500015258789 +MA,2014-02-20,75.86000061035156 +MA,2014-02-21,75.69999694824219 +MA,2014-02-24,75.95999908447266 +MA,2014-02-25,76.73999786376953 +MA,2014-02-26,77.36000061035156 +MA,2014-02-27,77.76000213623047 +MA,2014-02-28,77.72000122070312 +MA,2014-03-03,76.7300033569336 +MA,2014-03-04,78.5 +MA,2014-03-05,78.19999694824219 +MA,2014-03-06,77.62999725341797 +MA,2014-03-07,77.94000244140625 +MA,2014-03-10,77.38999938964844 +MA,2014-03-11,77.9000015258789 +MA,2014-03-12,78.33999633789062 +MA,2014-03-13,76.62000274658203 +MA,2014-03-14,76.33999633789062 +MA,2014-03-17,77.83000183105469 +MA,2014-03-18,78.91999816894531 +MA,2014-03-19,78.30999755859375 +MA,2014-03-20,78.41000366210938 +MA,2014-03-21,75.98999786376953 +MA,2014-03-24,77.38999938964844 +MA,2014-03-25,75.27999877929688 +MA,2014-03-26,73.70999908447266 +MA,2014-03-27,73.33999633789062 +MA,2014-03-28,73.22000122070312 +MA,2014-03-31,74.69999694824219 +MA,2014-04-01,74.80999755859375 +MA,2014-04-02,74.69999694824219 +MA,2014-04-03,74.52999877929688 +MA,2014-04-04,72.18000030517578 +MA,2014-04-07,71.33000183105469 +MA,2014-04-08,71.5199966430664 +MA,2014-04-09,73.55999755859375 +MA,2014-04-10,71.16999816894531 +MA,2014-04-11,68.68000030517578 +MA,2014-04-14,71.18000030517578 +MA,2014-04-15,72.1500015258789 +MA,2014-04-16,73.93000030517578 +MA,2014-04-17,74.12999725341797 +MA,2014-04-21,74.30999755859375 +MA,2014-04-22,74.52999877929688 +MA,2014-04-23,73.36000061035156 +MA,2014-04-24,74.3499984741211 +MA,2014-04-25,70.66000366210938 +MA,2014-04-28,71.23999786376953 +MA,2014-04-29,72.02999877929688 +MA,2014-04-30,73.55000305175781 +MA,2014-05-01,74.22000122070312 +MA,2014-05-02,73.77999877929688 +MA,2014-05-05,74.81999969482422 +MA,2014-05-06,73.80999755859375 +MA,2014-05-07,73.87000274658203 +MA,2014-05-08,74.23999786376953 +MA,2014-05-09,74.37999725341797 +MA,2014-05-12,75.0199966430664 +MA,2014-05-13,74.83000183105469 +MA,2014-05-14,74.0999984741211 +MA,2014-05-15,73.08000183105469 +MA,2014-05-16,73.75 +MA,2014-05-19,73.86000061035156 +MA,2014-05-20,73.6500015258789 +MA,2014-05-21,75.62999725341797 +MA,2014-05-22,75.75 +MA,2014-05-23,76.44999694824219 +MA,2014-05-27,77.02999877929688 +MA,2014-05-28,76.93000030517578 +MA,2014-05-29,76.79000091552734 +MA,2014-05-30,76.44999694824219 +MA,2014-06-02,77.05000305175781 +MA,2014-06-03,76.3499984741211 +MA,2014-06-04,76.31999969482422 +MA,2014-06-05,76.83999633789062 +MA,2014-06-06,77.47000122070312 +MA,2014-06-09,76.86000061035156 +MA,2014-06-10,77.36000061035156 +MA,2014-06-11,76.87000274658203 +MA,2014-06-12,75.72000122070312 +MA,2014-06-13,75.94000244140625 +MA,2014-06-16,75.11000061035156 +MA,2014-06-17,74.9800033569336 +MA,2014-06-18,75.12000274658203 +MA,2014-06-19,74.2699966430664 +MA,2014-06-20,73.80999755859375 +MA,2014-06-23,74.13999938964844 +MA,2014-06-24,72.69999694824219 +MA,2014-06-25,73.04000091552734 +MA,2014-06-26,72.7699966430664 +MA,2014-06-27,73.4000015258789 +MA,2014-06-30,73.47000122070312 +MA,2014-07-01,75.52999877929688 +MA,2014-07-02,76.19999694824219 +MA,2014-07-03,76.73999786376953 +MA,2014-07-07,76.18000030517578 +MA,2014-07-08,75.69000244140625 +MA,2014-07-09,76.62999725341797 +MA,2014-07-10,75.47000122070312 +MA,2014-07-11,75.83000183105469 +MA,2014-07-14,77.33000183105469 +MA,2014-07-15,78.31999969482422 +MA,2014-07-16,78.30999755859375 +MA,2014-07-17,76.38999938964844 +MA,2014-07-18,77.5 +MA,2014-07-21,77.3499984741211 +MA,2014-07-22,78.2699966430664 +MA,2014-07-23,77.73999786376953 +MA,2014-07-24,77.56999969482422 +MA,2014-07-25,75.75 +MA,2014-07-28,76.19000244140625 +MA,2014-07-29,75.88999938964844 +MA,2014-07-30,75.91000366210938 +MA,2014-07-31,74.1500015258789 +MA,2014-08-01,74.9800033569336 +MA,2014-08-04,75.68000030517578 +MA,2014-08-05,75.19999694824219 +MA,2014-08-06,75.36000061035156 +MA,2014-08-07,74.05999755859375 +MA,2014-08-08,75.16999816894531 +MA,2014-08-11,75.62999725341797 +MA,2014-08-12,75.62999725341797 +MA,2014-08-13,76.30000305175781 +MA,2014-08-14,76.05000305175781 +MA,2014-08-15,75.20999908447266 +MA,2014-08-18,76.7699966430664 +MA,2014-08-19,76.4000015258789 +MA,2014-08-20,76.38999938964844 +MA,2014-08-21,76.98999786376953 +MA,2014-08-22,76.4800033569336 +MA,2014-08-25,76.43000030517578 +MA,2014-08-26,77.0 +MA,2014-08-27,76.63999938964844 +MA,2014-08-28,76.16000366210938 +MA,2014-08-29,75.80999755859375 +MA,2014-09-02,75.58000183105469 +MA,2014-09-03,75.94000244140625 +MA,2014-09-04,76.37999725341797 +MA,2014-09-05,76.86000061035156 +MA,2014-09-08,76.2300033569336 +MA,2014-09-09,76.06999969482422 +MA,2014-09-10,76.6500015258789 +MA,2014-09-11,75.62000274658203 +MA,2014-09-12,75.47000122070312 +MA,2014-09-15,75.23999786376953 +MA,2014-09-16,76.58999633789062 +MA,2014-09-17,76.22000122070312 +MA,2014-09-18,77.80000305175781 +MA,2014-09-19,77.27999877929688 +MA,2014-09-22,76.16000366210938 +MA,2014-09-23,75.51000213623047 +MA,2014-09-24,77.05000305175781 +MA,2014-09-25,74.72000122070312 +MA,2014-09-26,75.05999755859375 +MA,2014-09-29,74.5199966430664 +MA,2014-09-30,73.91999816894531 +MA,2014-10-01,73.31999969482422 +MA,2014-10-02,73.41999816894531 +MA,2014-10-03,74.33000183105469 +MA,2014-10-06,74.51000213623047 +MA,2014-10-07,72.94000244140625 +MA,2014-10-08,74.05999755859375 +MA,2014-10-09,71.83000183105469 +MA,2014-10-10,70.5 +MA,2014-10-13,69.77999877929688 +MA,2014-10-14,71.0 +MA,2014-10-15,71.30000305175781 +MA,2014-10-16,70.86000061035156 +MA,2014-10-17,71.55999755859375 +MA,2014-10-20,72.04000091552734 +MA,2014-10-21,74.16000366210938 +MA,2014-10-22,73.22000122070312 +MA,2014-10-23,74.08999633789062 +MA,2014-10-24,74.0 +MA,2014-10-27,74.11000061035156 +MA,2014-10-28,76.0 +MA,2014-10-29,75.98999786376953 +MA,2014-10-30,83.12999725341797 +MA,2014-10-31,83.75 +MA,2014-11-03,84.12999725341797 +MA,2014-11-04,83.98999786376953 +MA,2014-11-05,85.98999786376953 +MA,2014-11-06,85.75 +MA,2014-11-07,84.80000305175781 +MA,2014-11-10,84.8499984741211 +MA,2014-11-11,84.58999633789062 +MA,2014-11-12,84.3499984741211 +MA,2014-11-13,84.19999694824219 +MA,2014-11-14,84.05000305175781 +MA,2014-11-17,83.19999694824219 +MA,2014-11-18,83.9000015258789 +MA,2014-11-19,84.27999877929688 +MA,2014-11-20,84.5999984741211 +MA,2014-11-21,84.72000122070312 +MA,2014-11-24,84.98999786376953 +MA,2014-11-25,86.33999633789062 +MA,2014-11-26,86.55999755859375 +MA,2014-11-28,87.29000091552734 +MA,2014-12-01,87.45999908447266 +MA,2014-12-02,87.69000244140625 +MA,2014-12-03,88.31999969482422 +MA,2014-12-04,88.7699966430664 +MA,2014-12-05,89.08000183105469 +MA,2014-12-08,88.04000091552734 +MA,2014-12-09,87.83999633789062 +MA,2014-12-10,86.33000183105469 +MA,2014-12-11,87.69000244140625 +MA,2014-12-12,84.12999725341797 +MA,2014-12-15,84.61000061035156 +MA,2014-12-16,82.63999938964844 +MA,2014-12-17,84.7300033569336 +MA,2014-12-18,86.91999816894531 +MA,2014-12-19,86.44000244140625 +MA,2014-12-22,86.83000183105469 +MA,2014-12-23,87.62999725341797 +MA,2014-12-24,87.7699966430664 +MA,2014-12-26,87.7699966430664 +MA,2014-12-29,87.68000030517578 +MA,2014-12-30,86.97000122070312 +MA,2014-12-31,86.16000366210938 +MA,2015-01-02,85.68000030517578 +MA,2015-01-05,83.2699966430664 +MA,2015-01-06,83.08999633789062 +MA,2015-01-07,84.22000122070312 +MA,2015-01-08,85.52999877929688 +MA,2015-01-09,84.44000244140625 +MA,2015-01-12,83.36000061035156 +MA,2015-01-13,83.55000305175781 +MA,2015-01-14,83.45999908447266 +MA,2015-01-15,82.25 +MA,2015-01-16,83.80000305175781 +MA,2015-01-20,84.26000213623047 +MA,2015-01-21,83.72000122070312 +MA,2015-01-22,84.37999725341797 +MA,2015-01-23,84.38999938964844 +MA,2015-01-26,83.5999984741211 +MA,2015-01-27,81.7699966430664 +MA,2015-01-28,80.73999786376953 +MA,2015-01-29,81.37999725341797 +MA,2015-01-30,82.02999877929688 +MA,2015-02-02,82.9800033569336 +MA,2015-02-03,83.80999755859375 +MA,2015-02-04,84.18000030517578 +MA,2015-02-05,85.81999969482422 +MA,2015-02-06,84.16000366210938 +MA,2015-02-09,84.58999633789062 +MA,2015-02-10,84.2300033569336 +MA,2015-02-11,84.45999908447266 +MA,2015-02-12,87.5199966430664 +MA,2015-02-13,87.13999938964844 +MA,2015-02-17,87.5199966430664 +MA,2015-02-18,87.7300033569336 +MA,2015-02-19,89.19999694824219 +MA,2015-02-20,90.79000091552734 +MA,2015-02-23,91.12000274658203 +MA,2015-02-24,91.31999969482422 +MA,2015-02-25,92.66999816894531 +MA,2015-02-26,91.26000213623047 +MA,2015-02-27,90.12999725341797 +MA,2015-03-02,92.0199966430664 +MA,2015-03-03,90.97000122070312 +MA,2015-03-04,91.70999908447266 +MA,2015-03-05,92.80999755859375 +MA,2015-03-06,90.79000091552734 +MA,2015-03-09,91.12000274658203 +MA,2015-03-10,88.83999633789062 +MA,2015-03-11,86.97000122070312 +MA,2015-03-12,89.25 +MA,2015-03-13,87.75 +MA,2015-03-16,88.70999908447266 +MA,2015-03-17,87.97000122070312 +MA,2015-03-18,88.87999725341797 +MA,2015-03-19,89.0199966430664 +MA,2015-03-20,89.81999969482422 +MA,2015-03-23,89.33000183105469 +MA,2015-03-24,89.48999786376953 +MA,2015-03-25,87.37000274658203 +MA,2015-03-26,87.93000030517578 +MA,2015-03-27,87.25 +MA,2015-03-30,87.66999816894531 +MA,2015-03-31,86.38999938964844 +MA,2015-04-01,86.73999786376953 +MA,2015-04-02,87.02999877929688 +MA,2015-04-06,87.33999633789062 +MA,2015-04-07,87.91999816894531 +MA,2015-04-08,89.31999969482422 +MA,2015-04-09,89.05999755859375 +MA,2015-04-10,88.56999969482422 +MA,2015-04-13,88.25 +MA,2015-04-14,89.12000274658203 +MA,2015-04-15,89.25 +MA,2015-04-16,88.72000122070312 +MA,2015-04-17,86.93000030517578 +MA,2015-04-20,87.33000183105469 +MA,2015-04-21,87.7699966430664 +MA,2015-04-22,91.19999694824219 +MA,2015-04-23,90.87999725341797 +MA,2015-04-24,90.72000122070312 +MA,2015-04-27,89.75 +MA,2015-04-28,90.2300033569336 +MA,2015-04-29,90.25 +MA,2015-04-30,90.20999908447266 +MA,2015-05-01,91.25 +MA,2015-05-04,91.18000030517578 +MA,2015-05-05,90.77999877929688 +MA,2015-05-06,90.56999969482422 +MA,2015-05-07,92.05000305175781 +MA,2015-05-08,93.51000213623047 +MA,2015-05-11,92.5199966430664 +MA,2015-05-12,92.38999938964844 +MA,2015-05-13,92.5199966430664 +MA,2015-05-14,93.83999633789062 +MA,2015-05-15,93.22000122070312 +MA,2015-05-18,93.08000183105469 +MA,2015-05-19,93.80000305175781 +MA,2015-05-20,93.23999786376953 +MA,2015-05-21,92.9000015258789 +MA,2015-05-22,92.69000244140625 +MA,2015-05-26,91.88999938964844 +MA,2015-05-27,92.58999633789062 +MA,2015-05-28,92.81999969482422 +MA,2015-05-29,92.26000213623047 +MA,2015-06-01,92.55999755859375 +MA,2015-06-02,93.16999816894531 +MA,2015-06-03,93.5 +MA,2015-06-04,92.56999969482422 +MA,2015-06-05,92.62000274658203 +MA,2015-06-08,91.9000015258789 +MA,2015-06-09,92.08999633789062 +MA,2015-06-10,94.16999816894531 +MA,2015-06-11,94.5 +MA,2015-06-12,93.7699966430664 +MA,2015-06-15,93.30000305175781 +MA,2015-06-16,94.1500015258789 +MA,2015-06-17,94.44999694824219 +MA,2015-06-18,96.05000305175781 +MA,2015-06-19,94.80999755859375 +MA,2015-06-22,95.41999816894531 +MA,2015-06-23,95.69999694824219 +MA,2015-06-24,95.51000213623047 +MA,2015-06-25,94.45999908447266 +MA,2015-06-26,94.51000213623047 +MA,2015-06-29,92.5199966430664 +MA,2015-06-30,93.4800033569336 +MA,2015-07-01,94.5 +MA,2015-07-02,94.23999786376953 +MA,2015-07-06,94.5199966430664 +MA,2015-07-07,93.88999938964844 +MA,2015-07-08,92.48999786376953 +MA,2015-07-09,93.04000091552734 +MA,2015-07-10,94.62000274658203 +MA,2015-07-13,95.5 +MA,2015-07-14,95.2699966430664 +MA,2015-07-15,95.25 +MA,2015-07-16,95.81999969482422 +MA,2015-07-17,96.08000183105469 +MA,2015-07-20,97.26000213623047 +MA,2015-07-21,96.70999908447266 +MA,2015-07-22,96.87999725341797 +MA,2015-07-23,95.16000366210938 +MA,2015-07-24,95.83000183105469 +MA,2015-07-27,94.38999938964844 +MA,2015-07-28,95.16000366210938 +MA,2015-07-29,96.7300033569336 +MA,2015-07-30,98.41000366210938 +MA,2015-07-31,97.4000015258789 +MA,2015-08-03,97.44000244140625 +MA,2015-08-04,97.30000305175781 +MA,2015-08-05,98.2699966430664 +MA,2015-08-06,97.16000366210938 +MA,2015-08-07,97.7699966430664 +MA,2015-08-10,98.08000183105469 +MA,2015-08-11,97.19999694824219 +MA,2015-08-12,97.04000091552734 +MA,2015-08-13,97.2300033569336 +MA,2015-08-14,97.88999938964844 +MA,2015-08-17,97.86000061035156 +MA,2015-08-18,97.5999984741211 +MA,2015-08-19,96.5999984741211 +MA,2015-08-20,94.55999755859375 +MA,2015-08-21,90.68000030517578 +MA,2015-08-24,87.83000183105469 +MA,2015-08-25,86.81999969482422 +MA,2015-08-26,91.70999908447266 +MA,2015-08-27,94.05000305175781 +MA,2015-08-28,94.08000183105469 +MA,2015-08-31,92.37000274658203 +MA,2015-09-01,89.05000305175781 +MA,2015-09-02,90.43000030517578 +MA,2015-09-03,91.6500015258789 +MA,2015-09-04,90.52999877929688 +MA,2015-09-08,92.9000015258789 +MA,2015-09-09,89.97000122070312 +MA,2015-09-10,89.68000030517578 +MA,2015-09-11,91.3499984741211 +MA,2015-09-14,90.94000244140625 +MA,2015-09-15,92.11000061035156 +MA,2015-09-16,92.7300033569336 +MA,2015-09-17,93.20999908447266 +MA,2015-09-18,92.1500015258789 +MA,2015-09-21,93.05000305175781 +MA,2015-09-22,92.06999969482422 +MA,2015-09-23,92.13999938964844 +MA,2015-09-24,91.12000274658203 +MA,2015-09-25,91.30000305175781 +MA,2015-09-28,88.3499984741211 +MA,2015-09-29,88.76000213623047 +MA,2015-09-30,90.12000274658203 +MA,2015-10-01,90.7300033569336 +MA,2015-10-02,92.06999969482422 +MA,2015-10-05,94.33000183105469 +MA,2015-10-06,93.91999816894531 +MA,2015-10-07,95.18000030517578 +MA,2015-10-08,95.87000274658203 +MA,2015-10-09,95.81999969482422 +MA,2015-10-12,96.63999938964844 +MA,2015-10-13,95.93000030517578 +MA,2015-10-14,95.02999877929688 +MA,2015-10-15,97.16000366210938 +MA,2015-10-16,97.63999938964844 +MA,2015-10-19,97.73999786376953 +MA,2015-10-20,97.66999816894531 +MA,2015-10-21,96.5999984741211 +MA,2015-10-22,98.0199966430664 +MA,2015-10-23,99.79000091552734 +MA,2015-10-26,99.62999725341797 +MA,2015-10-27,98.43000030517578 +MA,2015-10-28,100.08999633789062 +MA,2015-10-29,100.58999633789062 +MA,2015-10-30,98.98999786376953 +MA,2015-11-02,99.37999725341797 +MA,2015-11-03,100.12000274658203 +MA,2015-11-04,100.5199966430664 +MA,2015-11-05,100.69000244140625 +MA,2015-11-06,101.5 +MA,2015-11-09,100.47000122070312 +MA,2015-11-10,100.6500015258789 +MA,2015-11-11,100.87999725341797 +MA,2015-11-12,98.27999877929688 +MA,2015-11-13,96.86000061035156 +MA,2015-11-16,98.30000305175781 +MA,2015-11-17,98.06999969482422 +MA,2015-11-18,99.16000366210938 +MA,2015-11-19,98.93000030517578 +MA,2015-11-20,99.5 +MA,2015-11-23,99.37000274658203 +MA,2015-11-24,98.5 +MA,2015-11-25,98.16000366210938 +MA,2015-11-27,98.66999816894531 +MA,2015-11-30,97.91999816894531 +MA,2015-12-01,97.93000030517578 +MA,2015-12-02,97.0999984741211 +MA,2015-12-03,95.95999908447266 +MA,2015-12-04,98.69999694824219 +MA,2015-12-07,97.81999969482422 +MA,2015-12-08,98.18000030517578 +MA,2015-12-09,97.81999969482422 +MA,2015-12-10,97.61000061035156 +MA,2015-12-11,94.83000183105469 +MA,2015-12-14,96.30000305175781 +MA,2015-12-15,98.43000030517578 +MA,2015-12-16,100.04000091552734 +MA,2015-12-17,99.33000183105469 +MA,2015-12-18,96.29000091552734 +MA,2015-12-21,97.04000091552734 +MA,2015-12-22,97.54000091552734 +MA,2015-12-23,98.7300033569336 +MA,2015-12-24,98.58999633789062 +MA,2015-12-28,98.52999877929688 +MA,2015-12-29,99.72000122070312 +MA,2015-12-30,98.87000274658203 +MA,2015-12-31,97.36000061035156 +MA,2016-01-04,94.80999755859375 +MA,2016-01-05,94.98999786376953 +MA,2016-01-06,93.3499984741211 +MA,2016-01-07,91.63999938964844 +MA,2016-01-08,89.88999938964844 +MA,2016-01-11,90.58000183105469 +MA,2016-01-12,91.44000244140625 +MA,2016-01-13,89.19000244140625 +MA,2016-01-14,90.70999908447266 +MA,2016-01-15,88.70999908447266 +MA,2016-01-19,86.22000122070312 +MA,2016-01-20,85.12999725341797 +MA,2016-01-21,86.12000274658203 +MA,2016-01-22,88.0 +MA,2016-01-25,86.7699966430664 +MA,2016-01-26,87.0 +MA,2016-01-27,84.80999755859375 +MA,2016-01-28,83.43000030517578 +MA,2016-01-29,89.02999877929688 +MA,2016-02-01,88.62999725341797 +MA,2016-02-02,85.93000030517578 +MA,2016-02-03,86.47000122070312 +MA,2016-02-04,86.33000183105469 +MA,2016-02-05,82.76000213623047 +MA,2016-02-08,80.6500015258789 +MA,2016-02-09,81.97000122070312 +MA,2016-02-10,83.30999755859375 +MA,2016-02-11,82.11000061035156 +MA,2016-02-12,84.88999938964844 +MA,2016-02-16,86.18000030517578 +MA,2016-02-17,87.20999908447266 +MA,2016-02-18,86.04000091552734 +MA,2016-02-19,86.79000091552734 +MA,2016-02-22,87.81999969482422 +MA,2016-02-23,86.20999908447266 +MA,2016-02-24,86.41999816894531 +MA,2016-02-25,87.41999816894531 +MA,2016-02-26,87.56999969482422 +MA,2016-02-29,86.91999816894531 +MA,2016-03-01,90.0999984741211 +MA,2016-03-02,89.88999938964844 +MA,2016-03-03,89.73999786376953 +MA,2016-03-04,90.05000305175781 +MA,2016-03-07,88.30000305175781 +MA,2016-03-08,86.8499984741211 +MA,2016-03-09,87.18000030517578 +MA,2016-03-10,86.88999938964844 +MA,2016-03-11,88.58000183105469 +MA,2016-03-14,88.87000274658203 +MA,2016-03-15,89.36000061035156 +MA,2016-03-16,90.01000213623047 +MA,2016-03-17,91.41000366210938 +MA,2016-03-18,92.30999755859375 +MA,2016-03-21,92.3499984741211 +MA,2016-03-22,91.76000213623047 +MA,2016-03-23,92.12999725341797 +MA,2016-03-24,91.91000366210938 +MA,2016-03-28,91.23999786376953 +MA,2016-03-29,92.77999877929688 +MA,2016-03-30,93.80999755859375 +MA,2016-03-31,94.5 +MA,2016-04-01,95.87000274658203 +MA,2016-04-04,95.05000305175781 +MA,2016-04-05,94.3499984741211 +MA,2016-04-06,94.75 +MA,2016-04-07,93.51000213623047 +MA,2016-04-08,93.79000091552734 +MA,2016-04-11,93.47000122070312 +MA,2016-04-12,93.86000061035156 +MA,2016-04-13,95.75 +MA,2016-04-14,96.16999816894531 +MA,2016-04-15,96.68000030517578 +MA,2016-04-18,97.66999816894531 +MA,2016-04-19,97.23999786376953 +MA,2016-04-20,97.9000015258789 +MA,2016-04-21,97.54000091552734 +MA,2016-04-22,97.44999694824219 +MA,2016-04-25,96.9800033569336 +MA,2016-04-26,97.2699966430664 +MA,2016-04-27,98.37999725341797 +MA,2016-04-28,97.18000030517578 +MA,2016-04-29,96.98999786376953 +MA,2016-05-02,97.7699966430664 +MA,2016-05-03,96.44999694824219 +MA,2016-05-04,96.25 +MA,2016-05-05,96.19000244140625 +MA,2016-05-06,96.68000030517578 +MA,2016-05-09,96.72000122070312 +MA,2016-05-10,97.63999938964844 +MA,2016-05-11,96.41000366210938 +MA,2016-05-12,95.8499984741211 +MA,2016-05-13,95.36000061035156 +MA,2016-05-16,96.1500015258789 +MA,2016-05-17,95.5999984741211 +MA,2016-05-18,95.62999725341797 +MA,2016-05-19,94.69999694824219 +MA,2016-05-20,95.47000122070312 +MA,2016-05-23,95.08000183105469 +MA,2016-05-24,96.4800033569336 +MA,2016-05-25,96.44999694824219 +MA,2016-05-26,96.37999725341797 +MA,2016-05-27,97.18000030517578 +MA,2016-05-31,95.9000015258789 +MA,2016-06-01,96.41000366210938 +MA,2016-06-02,96.87999725341797 +MA,2016-06-03,96.02999877929688 +MA,2016-06-06,96.63999938964844 +MA,2016-06-07,96.68000030517578 +MA,2016-06-08,97.98999786376953 +MA,2016-06-09,97.0199966430664 +MA,2016-06-10,95.20999908447266 +MA,2016-06-13,94.19000244140625 +MA,2016-06-14,94.11000061035156 +MA,2016-06-15,93.33999633789062 +MA,2016-06-16,94.08000183105469 +MA,2016-06-17,93.29000091552734 +MA,2016-06-20,94.3499984741211 +MA,2016-06-21,95.11000061035156 +MA,2016-06-22,94.05999755859375 +MA,2016-06-23,95.70999908447266 +MA,2016-06-24,91.47000122070312 +MA,2016-06-27,89.06999969482422 +MA,2016-06-28,90.41999816894531 +MA,2016-06-29,92.12999725341797 +MA,2016-06-30,88.05999755859375 +MA,2016-07-01,88.8499984741211 +MA,2016-07-05,88.23999786376953 +MA,2016-07-06,86.83000183105469 +MA,2016-07-07,87.80999755859375 +MA,2016-07-08,88.55999755859375 +MA,2016-07-11,88.75 +MA,2016-07-12,90.0 +MA,2016-07-13,90.33999633789062 +MA,2016-07-14,91.44999694824219 +MA,2016-07-15,90.93000030517578 +MA,2016-07-18,91.5999984741211 +MA,2016-07-19,92.37999725341797 +MA,2016-07-20,93.30000305175781 +MA,2016-07-21,92.45999908447266 +MA,2016-07-22,93.66000366210938 +MA,2016-07-25,93.0 +MA,2016-07-26,93.43000030517578 +MA,2016-07-27,93.75 +MA,2016-07-28,96.01000213623047 +MA,2016-07-29,95.23999786376953 +MA,2016-08-01,95.06999969482422 +MA,2016-08-02,95.25 +MA,2016-08-03,95.08000183105469 +MA,2016-08-04,95.91000366210938 +MA,2016-08-05,96.87999725341797 +MA,2016-08-08,96.77999877929688 +MA,2016-08-09,96.69999694824219 +MA,2016-08-10,96.29000091552734 +MA,2016-08-11,96.52999877929688 +MA,2016-08-12,96.12000274658203 +MA,2016-08-15,96.44000244140625 +MA,2016-08-16,95.62000274658203 +MA,2016-08-17,95.58999633789062 +MA,2016-08-18,95.2699966430664 +MA,2016-08-19,95.22000122070312 +MA,2016-08-22,95.79000091552734 +MA,2016-08-23,96.29000091552734 +MA,2016-08-24,95.52999877929688 +MA,2016-08-25,95.58999633789062 +MA,2016-08-26,96.47000122070312 +MA,2016-08-29,96.77999877929688 +MA,2016-08-30,97.08999633789062 +MA,2016-08-31,96.62999725341797 +MA,2016-09-01,97.62000274658203 +MA,2016-09-02,97.88999938964844 +MA,2016-09-06,98.79000091552734 +MA,2016-09-07,99.56999969482422 +MA,2016-09-08,99.9800033569336 +MA,2016-09-09,98.1500015258789 +MA,2016-09-12,100.11000061035156 +MA,2016-09-13,99.38999938964844 +MA,2016-09-14,98.70999908447266 +MA,2016-09-15,99.47000122070312 +MA,2016-09-16,99.36000061035156 +MA,2016-09-19,99.68000030517578 +MA,2016-09-20,100.48999786376953 +MA,2016-09-21,101.26000213623047 +MA,2016-09-22,102.12000274658203 +MA,2016-09-23,101.66000366210938 +MA,2016-09-26,101.16000366210938 +MA,2016-09-27,101.44999694824219 +MA,2016-09-28,101.51000213623047 +MA,2016-09-29,100.61000061035156 +MA,2016-09-30,101.7699966430664 +MA,2016-10-03,101.87999725341797 +MA,2016-10-04,101.22000122070312 +MA,2016-10-05,102.4000015258789 +MA,2016-10-06,102.94000244140625 +MA,2016-10-07,102.25 +MA,2016-10-10,102.6500015258789 +MA,2016-10-11,101.3499984741211 +MA,2016-10-12,101.36000061035156 +MA,2016-10-13,100.6500015258789 +MA,2016-10-14,100.87999725341797 +MA,2016-10-17,100.8499984741211 +MA,2016-10-18,101.7300033569336 +MA,2016-10-19,102.7300033569336 +MA,2016-10-20,102.55000305175781 +MA,2016-10-21,102.8499984741211 +MA,2016-10-24,103.19000244140625 +MA,2016-10-25,102.87999725341797 +MA,2016-10-26,103.22000122070312 +MA,2016-10-27,103.5999984741211 +MA,2016-10-28,106.9000015258789 +MA,2016-10-31,107.0199966430664 +MA,2016-11-01,104.95999908447266 +MA,2016-11-02,104.0 +MA,2016-11-03,103.77999877929688 +MA,2016-11-04,103.02999877929688 +MA,2016-11-07,105.95999908447266 +MA,2016-11-08,105.69999694824219 +MA,2016-11-09,106.19000244140625 +MA,2016-11-10,104.5 +MA,2016-11-11,104.62000274658203 +MA,2016-11-14,101.13999938964844 +MA,2016-11-15,102.4800033569336 +MA,2016-11-16,104.0 +MA,2016-11-17,104.44999694824219 +MA,2016-11-18,104.77999877929688 +MA,2016-11-21,105.94000244140625 +MA,2016-11-22,105.93000030517578 +MA,2016-11-23,104.55999755859375 +MA,2016-11-25,105.7300033569336 +MA,2016-11-28,103.36000061035156 +MA,2016-11-29,103.81999969482422 +MA,2016-11-30,102.19999694824219 +MA,2016-12-01,100.18000030517578 +MA,2016-12-02,101.0999984741211 +MA,2016-12-05,103.55000305175781 +MA,2016-12-06,102.0 +MA,2016-12-07,105.25 +MA,2016-12-08,104.81999969482422 +MA,2016-12-09,104.41000366210938 +MA,2016-12-12,103.27999877929688 +MA,2016-12-13,103.31999969482422 +MA,2016-12-14,103.27999877929688 +MA,2016-12-15,104.3499984741211 +MA,2016-12-16,103.43000030517578 +MA,2016-12-19,103.54000091552734 +MA,2016-12-20,104.54000091552734 +MA,2016-12-21,104.16999816894531 +MA,2016-12-22,104.30999755859375 +MA,2016-12-23,104.70999908447266 +MA,2016-12-27,104.80000305175781 +MA,2016-12-28,103.68000030517578 +MA,2016-12-29,103.7699966430664 +MA,2016-12-30,103.25 +MA,2017-01-03,105.38999938964844 +MA,2017-01-04,106.38999938964844 +MA,2017-01-05,106.98999786376953 +MA,2017-01-06,107.76000213623047 +MA,2017-01-09,107.55000305175781 +MA,2017-01-10,107.31999969482422 +MA,2017-01-11,107.80999755859375 +MA,2017-01-12,108.70999908447266 +MA,2017-01-13,108.69999694824219 +MA,2017-01-17,108.4000015258789 +MA,2017-01-18,108.66000366210938 +MA,2017-01-19,108.52999877929688 +MA,2017-01-20,109.95999908447266 +MA,2017-01-23,109.62999725341797 +MA,2017-01-24,109.91999816894531 +MA,2017-01-25,110.19000244140625 +MA,2017-01-26,109.37999725341797 +MA,2017-01-27,109.83999633789062 +MA,2017-01-30,109.30000305175781 +MA,2017-01-31,106.33000183105469 +MA,2017-02-01,105.0 +MA,2017-02-02,105.13999938964844 +MA,2017-02-03,106.58000183105469 +MA,2017-02-06,106.58999633789062 +MA,2017-02-07,106.5999984741211 +MA,2017-02-08,106.72000122070312 +MA,2017-02-09,107.30000305175781 +MA,2017-02-10,107.2699966430664 +MA,2017-02-13,108.27999877929688 +MA,2017-02-14,108.87999725341797 +MA,2017-02-15,109.66000366210938 +MA,2017-02-16,109.30000305175781 +MA,2017-02-17,109.41999816894531 +MA,2017-02-21,110.16000366210938 +MA,2017-02-22,109.44000244140625 +MA,2017-02-23,110.73999786376953 +MA,2017-02-24,111.0 +MA,2017-02-27,110.56999969482422 +MA,2017-02-28,110.45999908447266 +MA,2017-03-01,112.30999755859375 +MA,2017-03-02,111.33000183105469 +MA,2017-03-03,111.73999786376953 +MA,2017-03-06,111.36000061035156 +MA,2017-03-07,110.95999908447266 +MA,2017-03-08,110.9800033569336 +MA,2017-03-09,110.79000091552734 +MA,2017-03-10,111.20999908447266 +MA,2017-03-13,111.52999877929688 +MA,2017-03-14,110.48999786376953 +MA,2017-03-15,112.0199966430664 +MA,2017-03-16,112.66999816894531 +MA,2017-03-17,112.83000183105469 +MA,2017-03-20,112.41000366210938 +MA,2017-03-21,110.70999908447266 +MA,2017-03-22,111.44999694824219 +MA,2017-03-23,111.5999984741211 +MA,2017-03-24,111.9800033569336 +MA,2017-03-27,111.94000244140625 +MA,2017-03-28,112.47000122070312 +MA,2017-03-29,112.05999755859375 +MA,2017-03-30,112.66999816894531 +MA,2017-03-31,112.47000122070312 +MA,2017-04-03,112.23999786376953 +MA,2017-04-04,112.08999633789062 +MA,2017-04-05,112.06999969482422 +MA,2017-04-06,112.43000030517578 +MA,2017-04-07,112.23999786376953 +MA,2017-04-10,112.31999969482422 +MA,2017-04-11,112.11000061035156 +MA,2017-04-12,111.47000122070312 +MA,2017-04-13,111.22000122070312 +MA,2017-04-17,112.66999816894531 +MA,2017-04-18,112.5199966430664 +MA,2017-04-19,112.29000091552734 +MA,2017-04-20,114.58999633789062 +MA,2017-04-21,114.2699966430664 +MA,2017-04-24,115.69999694824219 +MA,2017-04-25,116.12999725341797 +MA,2017-04-26,116.16999816894531 +MA,2017-04-27,117.0999984741211 +MA,2017-04-28,116.31999969482422 +MA,2017-05-01,116.37000274658203 +MA,2017-05-02,118.12000274658203 +MA,2017-05-03,117.33000183105469 +MA,2017-05-04,117.91999816894531 +MA,2017-05-05,117.5 +MA,2017-05-08,116.61000061035156 +MA,2017-05-09,116.41000366210938 +MA,2017-05-10,116.6500015258789 +MA,2017-05-11,116.52999877929688 +MA,2017-05-12,117.12999725341797 +MA,2017-05-15,118.20999908447266 +MA,2017-05-16,118.48999786376953 +MA,2017-05-17,116.80000305175781 +MA,2017-05-18,116.23999786376953 +MA,2017-05-19,117.58000183105469 +MA,2017-05-22,119.0 +MA,2017-05-23,119.5999984741211 +MA,2017-05-24,120.69999694824219 +MA,2017-05-25,121.91999816894531 +MA,2017-05-26,121.62999725341797 +MA,2017-05-30,121.6500015258789 +MA,2017-05-31,122.87999725341797 +MA,2017-06-01,123.4000015258789 +MA,2017-06-02,125.19999694824219 +MA,2017-06-05,125.9000015258789 +MA,2017-06-06,125.23999786376953 +MA,2017-06-07,125.19000244140625 +MA,2017-06-08,124.76000213623047 +MA,2017-06-09,123.04000091552734 +MA,2017-06-12,120.76000213623047 +MA,2017-06-13,122.31999969482422 +MA,2017-06-14,122.5 +MA,2017-06-15,121.41999816894531 +MA,2017-06-16,121.95999908447266 +MA,2017-06-19,123.08999633789062 +MA,2017-06-20,122.93000030517578 +MA,2017-06-21,123.0999984741211 +MA,2017-06-22,123.30000305175781 +MA,2017-06-23,124.01000213623047 +MA,2017-06-26,123.5199966430664 +MA,2017-06-27,122.73999786376953 +MA,2017-06-28,124.80999755859375 +MA,2017-06-29,121.51000213623047 +MA,2017-06-30,121.44999694824219 +MA,2017-07-03,120.77999877929688 +MA,2017-07-05,121.9800033569336 +MA,2017-07-06,120.80000305175781 +MA,2017-07-07,122.19999694824219 +MA,2017-07-10,122.7300033569336 +MA,2017-07-11,124.2300033569336 +MA,2017-07-12,125.27999877929688 +MA,2017-07-13,125.47000122070312 +MA,2017-07-14,127.01000213623047 +MA,2017-07-17,127.43000030517578 +MA,2017-07-18,127.7300033569336 +MA,2017-07-19,128.0399932861328 +MA,2017-07-20,128.47000122070312 +MA,2017-07-21,129.27000427246094 +MA,2017-07-24,129.52000427246094 +MA,2017-07-25,129.97999572753906 +MA,2017-07-26,130.99000549316406 +MA,2017-07-27,128.92999267578125 +MA,2017-07-28,127.91000366210938 +MA,2017-07-31,127.80000305175781 +MA,2017-08-01,129.49000549316406 +MA,2017-08-02,130.61000061035156 +MA,2017-08-03,129.88999938964844 +MA,2017-08-04,129.82000732421875 +MA,2017-08-07,130.3800048828125 +MA,2017-08-08,129.83999633789062 +MA,2017-08-09,129.72000122070312 +MA,2017-08-10,127.66999816894531 +MA,2017-08-11,128.5500030517578 +MA,2017-08-14,131.08999633789062 +MA,2017-08-15,131.5800018310547 +MA,2017-08-16,132.3699951171875 +MA,2017-08-17,130.8800048828125 +MA,2017-08-18,131.13999938964844 +MA,2017-08-21,131.94000244140625 +MA,2017-08-22,133.8000030517578 +MA,2017-08-23,133.07000732421875 +MA,2017-08-24,132.9600067138672 +MA,2017-08-25,132.75 +MA,2017-08-28,133.85000610351562 +MA,2017-08-29,133.83999633789062 +MA,2017-08-30,133.8000030517578 +MA,2017-08-31,133.3000030517578 +MA,2017-09-01,133.24000549316406 +MA,2017-09-05,132.66000366210938 +MA,2017-09-06,132.88999938964844 +MA,2017-09-07,136.52999877929688 +MA,2017-09-08,137.22000122070312 +MA,2017-09-11,141.99000549316406 +MA,2017-09-12,142.4199981689453 +MA,2017-09-13,140.10000610351562 +MA,2017-09-14,141.47000122070312 +MA,2017-09-15,141.5800018310547 +MA,2017-09-18,141.39999389648438 +MA,2017-09-19,142.49000549316406 +MA,2017-09-20,142.24000549316406 +MA,2017-09-21,141.72000122070312 +MA,2017-09-22,141.88999938964844 +MA,2017-09-25,138.57000732421875 +MA,2017-09-26,138.3699951171875 +MA,2017-09-27,139.6699981689453 +MA,2017-09-28,140.1999969482422 +MA,2017-09-29,141.1999969482422 +MA,2017-10-02,141.82000732421875 +MA,2017-10-03,143.02000427246094 +MA,2017-10-04,142.08999633789062 +MA,2017-10-05,143.75 +MA,2017-10-06,143.52000427246094 +MA,2017-10-09,144.5500030517578 +MA,2017-10-10,145.64999389648438 +MA,2017-10-11,146.85000610351562 +MA,2017-10-12,146.74000549316406 +MA,2017-10-13,147.33999633789062 +MA,2017-10-16,146.22000122070312 +MA,2017-10-17,145.92999267578125 +MA,2017-10-18,146.19000244140625 +MA,2017-10-19,144.97999572753906 +MA,2017-10-20,145.3800048828125 +MA,2017-10-23,145.55999755859375 +MA,2017-10-24,145.8000030517578 +MA,2017-10-25,146.24000549316406 +MA,2017-10-26,146.58999633789062 +MA,2017-10-27,148.52000427246094 +MA,2017-10-30,148.9499969482422 +MA,2017-10-31,148.77000427246094 +MA,2017-11-01,148.88999938964844 +MA,2017-11-02,148.25 +MA,2017-11-03,149.2899932861328 +MA,2017-11-06,150.08999633789062 +MA,2017-11-07,149.97000122070312 +MA,2017-11-08,149.97000122070312 +MA,2017-11-09,149.2899932861328 +MA,2017-11-10,149.5399932861328 +MA,2017-11-13,149.69000244140625 +MA,2017-11-14,149.9499969482422 +MA,2017-11-15,148.3300018310547 +MA,2017-11-16,150.3300018310547 +MA,2017-11-17,149.02000427246094 +MA,2017-11-20,149.55999755859375 +MA,2017-11-21,152.50999450683594 +MA,2017-11-22,151.25 +MA,2017-11-24,152.74000549316406 +MA,2017-11-27,152.97000122070312 +MA,2017-11-28,154.19000244140625 +MA,2017-11-29,148.35000610351562 +MA,2017-11-30,150.47000122070312 +MA,2017-12-01,149.69000244140625 +MA,2017-12-04,143.42999267578125 +MA,2017-12-05,145.1300048828125 +MA,2017-12-06,147.4199981689453 +MA,2017-12-07,149.4499969482422 +MA,2017-12-08,149.88999938964844 +MA,2017-12-11,150.8800048828125 +MA,2017-12-12,152.5 +MA,2017-12-13,151.69000244140625 +MA,2017-12-14,151.92999267578125 +MA,2017-12-15,153.39999389648438 +MA,2017-12-18,153.1199951171875 +MA,2017-12-19,151.67999267578125 +MA,2017-12-20,151.4499969482422 +MA,2017-12-21,150.52999877929688 +MA,2017-12-22,150.85000610351562 +MA,2017-12-26,151.27999877929688 +MA,2017-12-27,151.39999389648438 +MA,2017-12-28,151.77000427246094 +MA,2017-12-29,151.36000061035156 +MA,2018-01-02,151.91000366210938 +MA,2018-01-03,153.82000732421875 +MA,2018-01-04,155.80999755859375 +MA,2018-01-05,159.0399932861328 +MA,2018-01-08,159.27000427246094 +MA,2018-01-09,159.5 +MA,2018-01-10,159.86000061035156 +MA,2018-01-11,160.9199981689453 +MA,2018-01-12,162.3300018310547 +MA,2018-01-16,162.2899932861328 +MA,2018-01-17,164.32000732421875 +MA,2018-01-18,165.47999572753906 +MA,2018-01-19,166.8300018310547 +MA,2018-01-22,168.27999877929688 +MA,2018-01-23,167.19000244140625 +MA,2018-01-24,167.00999450683594 +MA,2018-01-25,168.58999633789062 +MA,2018-01-26,170.33999633789062 +MA,2018-01-29,168.5500030517578 +MA,2018-01-30,167.19000244140625 +MA,2018-01-31,169.0 +MA,2018-02-01,172.92999267578125 +MA,2018-02-02,170.5500030517578 +MA,2018-02-05,164.58999633789062 +MA,2018-02-06,169.27999877929688 +MA,2018-02-07,168.72999572753906 +MA,2018-02-08,160.6199951171875 +MA,2018-02-09,165.1999969482422 +MA,2018-02-12,168.19000244140625 +MA,2018-02-13,170.1199951171875 +MA,2018-02-14,172.52000427246094 +MA,2018-02-15,174.69000244140625 +MA,2018-02-16,175.64999389648438 +MA,2018-02-20,175.35000610351562 +MA,2018-02-21,172.32000732421875 +MA,2018-02-22,172.9499969482422 +MA,2018-02-23,175.75999450683594 +MA,2018-02-26,177.8699951171875 +MA,2018-02-27,175.92999267578125 +MA,2018-02-28,175.75999450683594 +MA,2018-03-01,173.49000549316406 +MA,2018-03-02,175.02000427246094 +MA,2018-03-05,178.52999877929688 +MA,2018-03-06,177.52999877929688 +MA,2018-03-07,179.2100067138672 +MA,2018-03-08,179.25 +MA,2018-03-09,183.24000549316406 +MA,2018-03-12,182.5399932861328 +MA,2018-03-13,181.00999450683594 +MA,2018-03-14,180.1199951171875 +MA,2018-03-15,180.9499969482422 +MA,2018-03-16,182.5500030517578 +MA,2018-03-19,180.5800018310547 +MA,2018-03-20,182.50999450683594 +MA,2018-03-21,180.75 +MA,2018-03-22,175.52000427246094 +MA,2018-03-23,171.8300018310547 +MA,2018-03-26,177.1699981689453 +MA,2018-03-27,172.52000427246094 +MA,2018-03-28,170.35000610351562 +MA,2018-03-29,175.16000366210938 +MA,2018-04-02,171.60000610351562 +MA,2018-04-03,172.47000122070312 +MA,2018-04-04,173.69000244140625 +MA,2018-04-05,175.8000030517578 +MA,2018-04-06,169.6999969482422 +MA,2018-04-09,170.33999633789062 +MA,2018-04-10,174.72000122070312 +MA,2018-04-11,172.36000061035156 +MA,2018-04-12,174.8000030517578 +MA,2018-04-13,174.27000427246094 +MA,2018-04-16,173.8699951171875 +MA,2018-04-17,178.33999633789062 +MA,2018-04-18,179.4600067138672 +MA,2018-04-19,179.00999450683594 +MA,2018-04-20,177.0800018310547 +MA,2018-04-23,175.42999267578125 +MA,2018-04-24,173.24000549316406 +MA,2018-04-25,172.47000122070312 +MA,2018-04-26,178.16000366210938 +MA,2018-04-27,175.94000244140625 +MA,2018-04-30,178.27000427246094 +MA,2018-05-01,180.25 +MA,2018-05-02,185.82000732421875 +MA,2018-05-03,186.47999572753906 +MA,2018-05-04,188.1699981689453 +MA,2018-05-07,189.10000610351562 +MA,2018-05-08,190.52999877929688 +MA,2018-05-09,190.6300048828125 +MA,2018-05-10,193.0500030517578 +MA,2018-05-11,193.35000610351562 +MA,2018-05-14,192.1199951171875 +MA,2018-05-15,192.0 +MA,2018-05-16,192.3800048828125 +MA,2018-05-17,191.1999969482422 +MA,2018-05-18,190.39999389648438 +MA,2018-05-21,191.1999969482422 +MA,2018-05-22,191.6199951171875 +MA,2018-05-23,192.99000549316406 +MA,2018-05-24,191.91000366210938 +MA,2018-05-25,191.1699981689453 +MA,2018-05-29,189.52999877929688 +MA,2018-05-30,191.75999450683594 +MA,2018-05-31,190.1199951171875 +MA,2018-06-01,195.3699951171875 +MA,2018-06-04,197.72999572753906 +MA,2018-06-05,199.36000061035156 +MA,2018-06-06,203.2100067138672 +MA,2018-06-07,199.5399932861328 +MA,2018-06-08,200.0399932861328 +MA,2018-06-11,198.49000549316406 +MA,2018-06-12,200.1300048828125 +MA,2018-06-13,199.41000366210938 +MA,2018-06-14,199.30999755859375 +MA,2018-06-15,199.52999877929688 +MA,2018-06-18,201.1300048828125 +MA,2018-06-19,199.69000244140625 +MA,2018-06-20,201.5399932861328 +MA,2018-06-21,200.77999877929688 +MA,2018-06-22,201.47999572753906 +MA,2018-06-25,194.97999572753906 +MA,2018-06-26,196.4600067138672 +MA,2018-06-27,193.17999267578125 +MA,2018-06-28,197.10000610351562 +MA,2018-06-29,196.52000427246094 +MA,2018-07-02,197.6699981689453 +MA,2018-07-03,196.2899932861328 +MA,2018-07-05,198.8699951171875 +MA,2018-07-06,199.52000427246094 +MA,2018-07-09,200.92999267578125 +MA,2018-07-10,201.52000427246094 +MA,2018-07-11,203.83999633789062 +MA,2018-07-12,207.77999877929688 +MA,2018-07-13,205.91000366210938 +MA,2018-07-16,204.0800018310547 +MA,2018-07-17,206.3699951171875 +MA,2018-07-18,208.36000061035156 +MA,2018-07-19,206.05999755859375 +MA,2018-07-20,206.7100067138672 +MA,2018-07-23,207.83999633789062 +MA,2018-07-24,209.5800018310547 +MA,2018-07-25,214.16000366210938 +MA,2018-07-26,207.3699951171875 +MA,2018-07-27,202.94000244140625 +MA,2018-07-30,197.8699951171875 +MA,2018-07-31,198.0 +MA,2018-08-01,201.1999969482422 +MA,2018-08-02,202.00999450683594 +MA,2018-08-03,201.1999969482422 +MA,2018-08-06,201.5399932861328 +MA,2018-08-07,202.6199951171875 +MA,2018-08-08,202.86000061035156 +MA,2018-08-09,203.60000610351562 +MA,2018-08-10,202.64999389648438 +MA,2018-08-13,202.30999755859375 +MA,2018-08-14,203.8800048828125 +MA,2018-08-15,200.24000549316406 +MA,2018-08-16,203.60000610351562 +MA,2018-08-17,203.2100067138672 +MA,2018-08-20,204.75 +MA,2018-08-21,203.08999633789062 +MA,2018-08-22,204.30999755859375 +MA,2018-08-23,205.22000122070312 +MA,2018-08-24,209.39999389648438 +MA,2018-08-27,211.52999877929688 +MA,2018-08-28,212.6300048828125 +MA,2018-08-29,214.57000732421875 +MA,2018-08-30,213.8000030517578 +MA,2018-08-31,215.55999755859375 +MA,2018-09-04,216.82000732421875 +MA,2018-09-05,211.16000366210938 +MA,2018-09-06,212.77000427246094 +MA,2018-09-07,211.08999633789062 +MA,2018-09-10,211.6699981689453 +MA,2018-09-11,213.4499969482422 +MA,2018-09-12,214.02999877929688 +MA,2018-09-13,217.22000122070312 +MA,2018-09-14,217.9600067138672 +MA,2018-09-17,216.47000122070312 +MA,2018-09-18,220.0500030517578 +MA,2018-09-19,218.19000244140625 +MA,2018-09-20,221.38999938964844 +MA,2018-09-21,221.89999389648438 +MA,2018-09-24,221.35000610351562 +MA,2018-09-25,222.1199951171875 +MA,2018-09-26,222.25999450683594 +MA,2018-09-27,222.30999755859375 +MA,2018-09-28,222.61000061035156 +MA,2018-10-01,223.77000427246094 +MA,2018-10-02,222.3699951171875 +MA,2018-10-03,223.1300048828125 +MA,2018-10-04,216.14999389648438 +MA,2018-10-05,213.25999450683594 +MA,2018-10-08,208.25999450683594 +MA,2018-10-09,209.75999450683594 +MA,2018-10-10,196.69000244140625 +MA,2018-10-11,194.50999450683594 +MA,2018-10-12,204.22000122070312 +MA,2018-10-15,200.32000732421875 +MA,2018-10-16,207.77999877929688 +MA,2018-10-17,207.3800048828125 +MA,2018-10-18,203.6199951171875 +MA,2018-10-19,203.05999755859375 +MA,2018-10-22,204.5 +MA,2018-10-23,202.42999267578125 +MA,2018-10-24,195.69000244140625 +MA,2018-10-25,204.1999969482422 +MA,2018-10-26,197.49000549316406 +MA,2018-10-29,191.0399932861328 +MA,2018-10-30,187.72999572753906 +MA,2018-10-31,197.6699981689453 +MA,2018-11-01,199.7100067138672 +MA,2018-11-02,197.72000122070312 +MA,2018-11-05,197.97999572753906 +MA,2018-11-06,199.14999389648438 +MA,2018-11-07,208.24000549316406 +MA,2018-11-08,208.86000061035156 +MA,2018-11-09,205.6199951171875 +MA,2018-11-12,199.13999938964844 +MA,2018-11-13,198.1699981689453 +MA,2018-11-14,197.5800018310547 +MA,2018-11-15,200.7100067138672 +MA,2018-11-16,199.0399932861328 +MA,2018-11-19,189.27999877929688 +MA,2018-11-20,187.05999755859375 +MA,2018-11-21,187.66000366210938 +MA,2018-11-23,182.60000610351562 +MA,2018-11-26,191.85000610351562 +MA,2018-11-27,192.97999572753906 +MA,2018-11-28,202.27999877929688 +MA,2018-11-29,196.66000366210938 +MA,2018-11-30,201.07000732421875 +MA,2018-12-03,209.86000061035156 +MA,2018-12-04,200.49000549316406 +MA,2018-12-06,202.99000549316406 +MA,2018-12-07,196.5 +MA,2018-12-10,198.05999755859375 +MA,2018-12-11,197.74000549316406 +MA,2018-12-12,200.2899932861328 +MA,2018-12-13,198.9600067138672 +MA,2018-12-14,195.3300018310547 +MA,2018-12-17,190.4499969482422 +MA,2018-12-18,191.61000061035156 +MA,2018-12-19,187.1199951171875 +MA,2018-12-20,182.7100067138672 +MA,2018-12-21,175.19000244140625 +MA,2018-12-24,174.64999389648438 +MA,2018-12-26,186.42999267578125 +MA,2018-12-27,188.69000244140625 +MA,2018-12-28,186.16000366210938 +MA,2018-12-31,188.64999389648438 +MA,2019-01-02,189.74000549316406 +MA,2019-01-03,181.17999267578125 +MA,2019-01-04,189.75999450683594 +MA,2019-01-07,191.22000122070312 +MA,2019-01-08,192.27999877929688 +MA,2019-01-09,195.77000427246094 +MA,2019-01-10,196.9499969482422 +MA,2019-01-11,195.89999389648438 +MA,2019-01-14,195.42999267578125 +MA,2019-01-15,196.52000427246094 +MA,2019-01-16,197.77000427246094 +MA,2019-01-17,199.30999755859375 +MA,2019-01-18,202.0 +MA,2019-01-22,199.4600067138672 +MA,2019-01-23,198.35000610351562 +MA,2019-01-24,199.7899932861328 +MA,2019-01-25,202.94000244140625 +MA,2019-01-28,200.16000366210938 +MA,2019-01-29,199.24000549316406 +MA,2019-01-30,204.02000427246094 +MA,2019-01-31,211.1300048828125 +MA,2019-02-01,213.77000427246094 +MA,2019-02-04,214.91000366210938 +MA,2019-02-05,215.86000061035156 +MA,2019-02-06,215.3000030517578 +MA,2019-02-07,213.97000122070312 +MA,2019-02-08,216.5800018310547 +MA,2019-02-11,217.10000610351562 +MA,2019-02-12,218.91000366210938 +MA,2019-02-13,220.5399932861328 +MA,2019-02-14,219.80999755859375 +MA,2019-02-15,222.11000061035156 +MA,2019-02-19,220.58999633789062 +MA,2019-02-20,221.11000061035156 +MA,2019-02-21,219.30999755859375 +MA,2019-02-22,223.32000732421875 +MA,2019-02-25,223.32000732421875 +MA,2019-02-26,224.0 +MA,2019-02-27,224.57000732421875 +MA,2019-02-28,224.77000427246094 +MA,2019-03-01,227.25 +MA,2019-03-04,226.2899932861328 +MA,2019-03-05,226.22000122070312 +MA,2019-03-06,224.47000122070312 +MA,2019-03-07,222.41000366210938 +MA,2019-03-08,221.8699951171875 +MA,2019-03-11,225.63999938964844 +MA,2019-03-12,226.94000244140625 +MA,2019-03-13,228.5 +MA,2019-03-14,229.50999450683594 +MA,2019-03-15,231.1699981689453 +MA,2019-03-18,230.38999938964844 +MA,2019-03-19,231.00999450683594 +MA,2019-03-20,229.88999938964844 +MA,2019-03-21,235.8699951171875 +MA,2019-03-22,230.75999450683594 +MA,2019-03-25,230.4199981689453 +MA,2019-03-26,233.2899932861328 +MA,2019-03-27,232.52000427246094 +MA,2019-03-28,234.86000061035156 +MA,2019-03-29,235.4499969482422 +MA,2019-04-01,239.0500030517578 +MA,2019-04-02,239.25999450683594 +MA,2019-04-03,238.92999267578125 +MA,2019-04-04,236.05999755859375 +MA,2019-04-05,236.6300048828125 +MA,2019-04-08,236.27000427246094 +MA,2019-04-09,235.91000366210938 +MA,2019-04-10,237.05999755859375 +MA,2019-04-11,236.0399932861328 +MA,2019-04-12,238.8300018310547 +MA,2019-04-15,239.14999389648438 +MA,2019-04-16,240.08999633789062 +MA,2019-04-17,241.0 +MA,2019-04-18,240.88999938964844 +MA,2019-04-22,243.0500030517578 +MA,2019-04-23,243.49000549316406 +MA,2019-04-24,245.2899932861328 +MA,2019-04-25,245.61000061035156 +MA,2019-04-26,246.67999267578125 +MA,2019-04-29,247.1300048828125 +MA,2019-04-30,254.24000549316406 +MA,2019-05-01,248.75 +MA,2019-05-02,247.19000244140625 +MA,2019-05-03,247.9499969482422 +MA,2019-05-06,248.63999938964844 +MA,2019-05-07,245.05999755859375 +MA,2019-05-08,245.3300018310547 +MA,2019-05-09,245.30999755859375 +MA,2019-05-10,247.42999267578125 +MA,2019-05-13,241.3800048828125 +MA,2019-05-14,245.94000244140625 +MA,2019-05-15,249.14999389648438 +MA,2019-05-16,253.4199981689453 +MA,2019-05-17,252.5500030517578 +MA,2019-05-20,253.49000549316406 +MA,2019-05-21,255.36000061035156 +MA,2019-05-22,256.8999938964844 +MA,2019-05-23,249.72999572753906 +MA,2019-05-24,251.47999572753906 +MA,2019-05-28,253.42999267578125 +MA,2019-05-29,253.55999755859375 +MA,2019-05-30,254.19000244140625 +MA,2019-05-31,251.49000549316406 +MA,2019-06-03,242.25999450683594 +MA,2019-06-04,249.17999267578125 +MA,2019-06-05,256.260009765625 +MA,2019-06-06,257.8299865722656 +MA,2019-06-07,265.79998779296875 +MA,2019-06-10,266.1000061035156 +MA,2019-06-11,263.6600036621094 +MA,2019-06-12,263.8500061035156 +MA,2019-06-13,261.20001220703125 +MA,2019-06-14,260.1000061035156 +MA,2019-06-17,259.20001220703125 +MA,2019-06-18,258.80999755859375 +MA,2019-06-19,259.8699951171875 +MA,2019-06-20,266.7900085449219 +MA,2019-06-21,264.4700012207031 +MA,2019-06-24,265.29998779296875 +MA,2019-06-25,259.7300109863281 +MA,2019-06-26,261.29998779296875 +MA,2019-06-27,261.1000061035156 +MA,2019-06-28,264.5299987792969 +MA,2019-07-01,266.7699890136719 +MA,2019-07-02,270.57000732421875 +MA,2019-07-03,273.0799865722656 +MA,2019-07-05,272.1400146484375 +MA,2019-07-08,271.2300109863281 +MA,2019-07-09,273.3399963378906 +MA,2019-07-10,275.3800048828125 +MA,2019-07-11,278.32000732421875 +MA,2019-07-12,279.5400085449219 +MA,2019-07-15,279.3699951171875 +MA,2019-07-16,276.6199951171875 +MA,2019-07-17,275.2799987792969 +MA,2019-07-18,276.7799987792969 +MA,2019-07-19,275.6000061035156 +MA,2019-07-22,278.6099853515625 +MA,2019-07-23,278.9700012207031 +MA,2019-07-24,280.25 +MA,2019-07-25,279.3500061035156 +MA,2019-07-26,282.07000732421875 +MA,2019-07-29,281.44000244140625 +MA,2019-07-30,278.1600036621094 +MA,2019-07-31,272.2699890136719 +MA,2019-08-01,274.1600036621094 +MA,2019-08-02,269.45001220703125 +MA,2019-08-05,256.8399963378906 +MA,2019-08-06,264.67999267578125 +MA,2019-08-07,269.30999755859375 +MA,2019-08-08,278.0400085449219 +MA,2019-08-09,274.95001220703125 +MA,2019-08-12,270.0 +MA,2019-08-13,274.5299987792969 +MA,2019-08-14,267.1499938964844 +MA,2019-08-15,271.8900146484375 +MA,2019-08-16,274.3599853515625 +MA,2019-08-19,278.07000732421875 +MA,2019-08-20,277.0400085449219 +MA,2019-08-21,282.010009765625 +MA,2019-08-22,280.7699890136719 +MA,2019-08-23,271.8900146484375 +MA,2019-08-26,276.42999267578125 +MA,2019-08-27,276.6400146484375 +MA,2019-08-28,278.239990234375 +MA,2019-08-29,281.3800048828125 +MA,2019-08-30,281.3699951171875 +MA,2019-09-03,280.1099853515625 +MA,2019-09-04,286.1000061035156 +MA,2019-09-05,292.0799865722656 +MA,2019-09-06,291.3800048828125 +MA,2019-09-09,283.3599853515625 +MA,2019-09-10,272.3299865722656 +MA,2019-09-11,269.95001220703125 +MA,2019-09-12,276.3999938964844 +MA,2019-09-13,276.32000732421875 +MA,2019-09-16,274.0799865722656 +MA,2019-09-17,276.25 +MA,2019-09-18,275.1000061035156 +MA,2019-09-19,275.9100036621094 +MA,2019-09-20,271.1700134277344 +MA,2019-09-23,273.1499938964844 +MA,2019-09-24,271.1199951171875 +MA,2019-09-25,272.75 +MA,2019-09-26,273.8900146484375 +MA,2019-09-27,269.1300048828125 +MA,2019-09-30,271.57000732421875 +MA,2019-10-01,270.94000244140625 +MA,2019-10-02,264.4800109863281 +MA,2019-10-03,268.2900085449219 +MA,2019-10-04,274.05999755859375 +MA,2019-10-07,272.19000244140625 +MA,2019-10-08,267.07000732421875 +MA,2019-10-09,272.239990234375 +MA,2019-10-10,273.8299865722656 +MA,2019-10-11,275.9100036621094 +MA,2019-10-14,276.3800048828125 +MA,2019-10-15,278.55999755859375 +MA,2019-10-16,278.2699890136719 +MA,2019-10-17,276.510009765625 +MA,2019-10-18,270.6300048828125 +MA,2019-10-21,274.29998779296875 +MA,2019-10-22,261.260009765625 +MA,2019-10-23,260.8500061035156 +MA,2019-10-24,268.75 +MA,2019-10-25,270.19000244140625 +MA,2019-10-28,275.92999267578125 +MA,2019-10-29,274.2900085449219 +MA,2019-10-30,277.1499938964844 +MA,2019-10-31,276.80999755859375 +MA,2019-11-01,279.04998779296875 +MA,2019-11-04,276.3299865722656 +MA,2019-11-05,269.0 +MA,2019-11-06,269.8599853515625 +MA,2019-11-07,272.7900085449219 +MA,2019-11-08,274.8900146484375 +MA,2019-11-11,277.0 +MA,2019-11-12,277.1400146484375 +MA,2019-11-13,278.07000732421875 +MA,2019-11-14,279.6300048828125 +MA,2019-11-15,280.7799987792969 +MA,2019-11-18,280.8599853515625 +MA,2019-11-19,285.30999755859375 +MA,2019-11-20,285.3800048828125 +MA,2019-11-21,284.45001220703125 +MA,2019-11-22,282.57000732421875 +MA,2019-11-25,287.6099853515625 +MA,2019-11-26,289.3800048828125 +MA,2019-11-27,291.70001220703125 +MA,2019-11-29,292.2300109863281 +MA,2019-12-02,286.4700012207031 +MA,2019-12-03,287.0899963378906 +MA,2019-12-04,286.8399963378906 +MA,2019-12-05,289.8500061035156 +MA,2019-12-06,290.3999938964844 +MA,2019-12-09,289.05999755859375 +MA,2019-12-10,288.6099853515625 +MA,2019-12-11,290.04998779296875 +MA,2019-12-12,292.2099914550781 +MA,2019-12-13,296.0899963378906 +MA,2019-12-16,296.9599914550781 +MA,2019-12-17,296.0 +MA,2019-12-18,294.739990234375 +MA,2019-12-19,297.5299987792969 +MA,2019-12-20,298.57000732421875 +MA,2019-12-23,297.2699890136719 +MA,2019-12-24,297.4800109863281 +MA,2019-12-26,299.20001220703125 +MA,2019-12-27,300.739990234375 +MA,2019-12-30,297.7200012207031 +MA,2019-12-31,298.5899963378906 +MA,2020-01-02,303.3900146484375 +MA,2020-01-03,300.42999267578125 +MA,2020-01-06,301.2300109863281 +MA,2020-01-07,300.2099914550781 +MA,2020-01-08,305.1000061035156 +MA,2020-01-09,309.1000061035156 +MA,2020-01-10,311.1700134277344 +MA,2020-01-13,315.2099914550781 +MA,2020-01-14,310.6400146484375 +MA,2020-01-15,314.25 +MA,2020-01-16,320.29998779296875 +MA,2020-01-17,323.6600036621094 +MA,2020-01-21,321.92999267578125 +MA,2020-01-22,324.30999755859375 +MA,2020-01-23,324.9800109863281 +MA,2020-01-24,323.6700134277344 +MA,2020-01-27,315.7699890136719 +MA,2020-01-28,320.2699890136719 +MA,2020-01-29,320.32000732421875 +MA,2020-01-30,324.4599914550781 +MA,2020-01-31,315.94000244140625 +MA,2020-02-03,324.5199890136719 +MA,2020-02-04,329.1199951171875 +MA,2020-02-05,328.32000732421875 +MA,2020-02-06,329.29998779296875 +MA,2020-02-07,327.0 +MA,2020-02-10,330.2799987792969 +MA,2020-02-11,330.9200134277344 +MA,2020-02-12,334.1600036621094 +MA,2020-02-13,335.8399963378906 +MA,2020-02-14,340.95001220703125 +MA,2020-02-18,341.239990234375 +MA,2020-02-19,344.55999755859375 +MA,2020-02-20,344.45001220703125 +MA,2020-02-21,339.70001220703125 +MA,2020-02-24,324.6700134277344 +MA,2020-02-25,302.8900146484375 +MA,2020-02-26,298.0400085449219 +MA,2020-02-27,285.82000732421875 +MA,2020-02-28,290.25 +MA,2020-03-02,306.739990234375 +MA,2020-03-03,292.0 +MA,2020-03-04,302.3599853515625 +MA,2020-03-05,290.7300109863281 +MA,2020-03-06,287.010009765625 +MA,2020-03-09,262.010009765625 +MA,2020-03-10,280.57000732421875 +MA,2020-03-11,269.760009765625 +MA,2020-03-12,241.5 +MA,2020-03-13,270.010009765625 +MA,2020-03-16,235.64999389648438 +MA,2020-03-17,237.8800048828125 +MA,2020-03-18,227.92999267578125 +MA,2020-03-19,227.14999389648438 +MA,2020-03-20,211.4199981689453 +MA,2020-03-23,203.3000030517578 +MA,2020-03-24,237.07000732421875 +MA,2020-03-25,256.4800109863281 +MA,2020-03-26,263.17999267578125 +MA,2020-03-27,247.64999389648438 +MA,2020-03-30,253.25 +MA,2020-03-31,241.55999755859375 +MA,2020-04-01,228.61000061035156 +MA,2020-04-02,238.8800048828125 +MA,2020-04-03,237.02999877929688 +MA,2020-04-06,265.94000244140625 +MA,2020-04-07,259.0799865722656 +MA,2020-04-08,270.95001220703125 +MA,2020-04-09,269.3999938964844 +MA,2020-04-13,263.3399963378906 +MA,2020-04-14,270.7200012207031 +MA,2020-04-15,257.1400146484375 +MA,2020-04-16,246.75999450683594 +MA,2020-04-17,259.9700012207031 +MA,2020-04-20,251.72999572753906 +MA,2020-04-21,245.35000610351562 +MA,2020-04-22,256.9100036621094 +MA,2020-04-23,255.86000061035156 +MA,2020-04-24,258.760009765625 +MA,2020-04-27,265.1199951171875 +MA,2020-04-28,264.6000061035156 +MA,2020-04-29,283.69000244140625 +MA,2020-04-30,274.9700012207031 +MA,2020-05-01,268.739990234375 +MA,2020-05-04,269.260009765625 +MA,2020-05-05,273.9800109863281 +MA,2020-05-06,272.44000244140625 +MA,2020-05-07,278.4700012207031 +MA,2020-05-08,282.44000244140625 +MA,2020-05-11,281.2300109863281 +MA,2020-05-12,272.1099853515625 +MA,2020-05-13,269.1600036621094 +MA,2020-05-14,277.30999755859375 +MA,2020-05-15,278.94000244140625 +MA,2020-05-18,289.8999938964844 +MA,2020-05-19,290.7300109863281 +MA,2020-05-20,298.79998779296875 +MA,2020-05-21,294.260009765625 +MA,2020-05-22,294.9100036621094 +MA,2020-05-26,303.3299865722656 +MA,2020-05-27,299.7699890136719 +MA,2020-05-28,302.29998779296875 +MA,2020-05-29,300.8900146484375 +MA,2020-06-01,301.3999938964844 +MA,2020-06-02,303.5899963378906 +MA,2020-06-03,307.07000732421875 +MA,2020-06-04,301.3699951171875 +MA,2020-06-05,311.8800048828125 +MA,2020-06-08,310.4100036621094 +MA,2020-06-09,311.489990234375 +MA,2020-06-10,313.1499938964844 +MA,2020-06-11,291.25 +MA,2020-06-12,297.7900085449219 +MA,2020-06-15,297.1700134277344 +MA,2020-06-16,304.4800109863281 +MA,2020-06-17,303.760009765625 +MA,2020-06-18,304.8500061035156 +MA,2020-06-19,296.5 +MA,2020-06-22,304.44000244140625 +MA,2020-06-23,306.8800048828125 +MA,2020-06-24,294.010009765625 +MA,2020-06-25,298.010009765625 +MA,2020-06-26,289.3399963378906 +MA,2020-06-29,292.92999267578125 +MA,2020-06-30,295.70001220703125 +MA,2020-07-01,301.1700134277344 +MA,2020-07-02,302.4200134277344 +MA,2020-07-06,305.57000732421875 +MA,2020-07-07,299.9100036621094 +MA,2020-07-08,300.1499938964844 +MA,2020-07-09,294.5899963378906 +MA,2020-07-10,295.67999267578125 +MA,2020-07-13,290.17999267578125 +MA,2020-07-14,298.95001220703125 +MA,2020-07-15,305.7200012207031 +MA,2020-07-16,299.3500061035156 +MA,2020-07-17,304.05999755859375 +MA,2020-07-20,311.9599914550781 +MA,2020-07-21,307.6000061035156 +MA,2020-07-22,313.3699951171875 +MA,2020-07-23,309.8999938964844 +MA,2020-07-24,306.9200134277344 +MA,2020-07-27,308.8599853515625 +MA,2020-07-28,306.3299865722656 +MA,2020-07-29,309.29998779296875 +MA,2020-07-30,309.0 +MA,2020-07-31,308.5299987792969 +MA,2020-08-03,312.5899963378906 +MA,2020-08-04,314.3900146484375 +MA,2020-08-05,328.0 +MA,2020-08-06,330.1400146484375 +MA,2020-08-07,328.0199890136719 +MA,2020-08-10,322.8800048828125 +MA,2020-08-11,328.5400085449219 +MA,2020-08-12,327.6300048828125 +MA,2020-08-13,326.19000244140625 +MA,2020-08-14,326.79998779296875 +MA,2020-08-17,330.2300109863281 +MA,2020-08-18,331.0 +MA,2020-08-19,332.3999938964844 +MA,2020-08-20,337.32000732421875 +MA,2020-08-21,337.1000061035156 +MA,2020-08-24,343.6400146484375 +MA,2020-08-25,347.6600036621094 +MA,2020-08-26,351.0199890136719 +MA,2020-08-27,356.0 +MA,2020-08-28,366.1199951171875 +MA,2020-08-31,358.19000244140625 +MA,2020-09-01,356.8999938964844 +MA,2020-09-02,360.70001220703125 +MA,2020-09-03,343.8399963378906 +MA,2020-09-04,335.010009765625 +MA,2020-09-08,329.8800048828125 +MA,2020-09-09,339.6400146484375 +MA,2020-09-10,332.8800048828125 +MA,2020-09-11,330.1499938964844 +MA,2020-09-14,338.6000061035156 +MA,2020-09-15,339.1400146484375 +MA,2020-09-16,341.8500061035156 +MA,2020-09-17,339.42999267578125 +MA,2020-09-18,335.260009765625 +MA,2020-09-21,327.8500061035156 +MA,2020-09-22,335.30999755859375 +MA,2020-09-23,324.5299987792969 +MA,2020-09-24,328.2099914550781 +MA,2020-09-25,331.7799987792969 +MA,2020-09-28,338.3900146484375 +MA,2020-09-29,336.2300109863281 +MA,2020-09-30,338.1700134277344 +MA,2020-10-01,343.3699951171875 +MA,2020-10-02,338.8299865722656 +MA,2020-10-05,343.25 +MA,2020-10-06,337.42999267578125 +MA,2020-10-07,343.8999938964844 +MA,2020-10-08,345.1499938964844 +MA,2020-10-09,352.3900146484375 +MA,2020-10-12,352.0400085449219 +MA,2020-10-13,345.8399963378906 +MA,2020-10-14,342.70001220703125 +MA,2020-10-15,338.57000732421875 +MA,2020-10-16,339.3999938964844 +MA,2020-10-19,331.6700134277344 +MA,2020-10-20,331.7200012207031 +MA,2020-10-21,333.4200134277344 +MA,2020-10-22,333.6000061035156 +MA,2020-10-23,329.6099853515625 +MA,2020-10-26,318.05999755859375 +MA,2020-10-27,317.1099853515625 +MA,2020-10-28,291.3800048828125 +MA,2020-10-29,293.17999267578125 +MA,2020-10-30,288.6400146484375 +MA,2020-11-02,289.9700012207031 +MA,2020-11-03,295.3900146484375 +MA,2020-11-04,307.20001220703125 +MA,2020-11-05,316.5299987792969 +MA,2020-11-06,313.6400146484375 +MA,2020-11-09,344.55999755859375 +MA,2020-11-10,334.7799987792969 +MA,2020-11-11,332.3900146484375 +MA,2020-11-12,328.2900085449219 +MA,2020-11-13,335.0299987792969 +MA,2020-11-16,335.45001220703125 +MA,2020-11-17,336.5 +MA,2020-11-18,335.94000244140625 +MA,2020-11-19,333.8800048828125 +MA,2020-11-20,323.0 +MA,2020-11-23,332.0400085449219 +MA,2020-11-24,342.3900146484375 +MA,2020-11-25,341.32000732421875 +MA,2020-11-27,339.07000732421875 +MA,2020-11-30,336.510009765625 +MA,2020-12-01,338.8800048828125 +MA,2020-12-02,340.2200012207031 +MA,2020-12-03,335.1400146484375 +MA,2020-12-04,344.3500061035156 +MA,2020-12-07,340.9599914550781 +MA,2020-12-08,340.7900085449219 +MA,2020-12-09,336.8500061035156 +MA,2020-12-10,331.5199890136719 +MA,2020-12-11,327.4200134277344 +MA,2020-12-14,331.1499938964844 +MA,2020-12-15,333.6499938964844 +MA,2020-12-16,332.1000061035156 +MA,2020-12-17,336.8999938964844 +MA,2020-12-18,340.3299865722656 +MA,2020-12-21,334.3699951171875 +MA,2020-12-22,332.239990234375 +MA,2020-12-23,329.2300109863281 +MA,2020-12-24,336.0 +MA,2020-12-28,344.4700012207031 +MA,2020-12-29,346.6600036621094 +MA,2020-12-30,355.54998779296875 +MA,2020-12-31,356.94000244140625 +MA,2021-01-04,351.489990234375 +MA,2021-01-05,347.4200134277344 +MA,2021-01-06,347.54998779296875 +MA,2021-01-07,349.8599853515625 +MA,2021-01-08,353.8500061035156 +MA,2021-01-11,348.20001220703125 +MA,2021-01-12,342.9200134277344 +MA,2021-01-13,346.3299865722656 +MA,2021-01-14,326.92999267578125 +MA,2021-01-15,323.260009765625 +MA,2021-01-19,325.94000244140625 +MA,2021-01-20,334.9100036621094 +MA,2021-01-21,334.44000244140625 +MA,2021-01-22,328.989990234375 +MA,2021-01-25,329.19000244140625 +MA,2021-01-26,327.70001220703125 +MA,2021-01-27,315.489990234375 +MA,2021-01-28,324.2799987792969 +MA,2021-01-29,316.2900085449219 +MA,2021-02-01,321.55999755859375 +MA,2021-02-02,334.3699951171875 +MA,2021-02-03,332.82000732421875 +MA,2021-02-04,340.8299865722656 +MA,2021-02-05,338.75 +MA,2021-02-08,337.0299987792969 +MA,2021-02-09,333.44000244140625 +MA,2021-02-10,334.2099914550781 +MA,2021-02-11,342.8699951171875 +MA,2021-02-12,341.0 +MA,2021-02-16,341.2099914550781 +MA,2021-02-17,337.3299865722656 +MA,2021-02-18,338.4599914550781 +MA,2021-02-19,333.1700134277344 +MA,2021-02-22,340.6600036621094 +MA,2021-02-23,350.4200134277344 +MA,2021-02-24,367.32000732421875 +MA,2021-02-25,354.57000732421875 +MA,2021-02-26,353.8500061035156 +MA,2021-03-01,362.8999938964844 +MA,2021-03-02,362.82000732421875 +MA,2021-03-03,360.25 +MA,2021-03-04,349.5 +MA,2021-03-05,360.8800048828125 +MA,2021-03-08,371.3299865722656 +MA,2021-03-09,376.5199890136719 +MA,2021-03-10,381.70001220703125 +MA,2021-03-11,384.3800048828125 +MA,2021-03-12,382.7099914550781 +MA,2021-03-15,381.760009765625 +MA,2021-03-16,382.3800048828125 +MA,2021-03-17,378.67999267578125 +MA,2021-03-18,367.0 +MA,2021-03-19,356.510009765625 +MA,2021-03-22,358.3999938964844 +MA,2021-03-23,355.2699890136719 +MA,2021-03-24,359.6499938964844 +MA,2021-03-25,358.3599853515625 +MA,2021-03-26,366.1400146484375 +MA,2021-03-29,362.9100036621094 +MA,2021-03-30,358.20001220703125 +MA,2021-03-31,356.04998779296875 +MA,2021-04-01,363.29998779296875 +MA,2021-04-05,368.32000732421875 +MA,2021-04-06,369.57000732421875 +MA,2021-04-07,371.0799865722656 +MA,2021-04-08,377.739990234375 +MA,2021-04-09,380.0799865722656 +MA,2021-04-12,379.8399963378906 +MA,2021-04-13,378.1300048828125 +MA,2021-04-14,378.32000732421875 +MA,2021-04-15,386.489990234375 +MA,2021-04-16,386.1700134277344 +MA,2021-04-19,382.1600036621094 +MA,2021-04-20,376.6300048828125 +MA,2021-04-21,383.1000061035156 +MA,2021-04-22,383.3599853515625 +MA,2021-04-23,387.05999755859375 +MA,2021-04-26,387.4700012207031 +MA,2021-04-27,389.07000732421875 +MA,2021-04-28,395.6499938964844 +MA,2021-04-29,388.95001220703125 +MA,2021-04-30,382.05999755859375 +MA,2021-05-03,379.3999938964844 +MA,2021-05-04,375.9100036621094 +MA,2021-05-05,369.1400146484375 +MA,2021-05-06,375.4800109863281 +MA,2021-05-07,375.3999938964844 +MA,2021-05-10,366.3399963378906 +MA,2021-05-11,367.6099853515625 +MA,2021-05-12,356.6199951171875 +MA,2021-05-13,360.0199890136719 +MA,2021-05-14,363.9100036621094 +MA,2021-05-17,363.29998779296875 +MA,2021-05-18,363.07000732421875 +MA,2021-05-19,360.9800109863281 +MA,2021-05-20,367.70001220703125 +MA,2021-05-21,367.6000061035156 +MA,2021-05-24,372.3800048828125 +MA,2021-05-25,367.2200012207031 +MA,2021-05-26,362.6499938964844 +MA,2021-05-27,362.0 +MA,2021-05-28,360.5799865722656 +MA,2021-06-01,359.7900085449219 +MA,2021-06-02,366.8500061035156 +MA,2021-06-03,361.82000732421875 +MA,2021-06-04,366.0199890136719 +MA,2021-06-07,364.0799865722656 +MA,2021-06-08,365.260009765625 +MA,2021-06-09,363.3299865722656 +MA,2021-06-10,364.29998779296875 +MA,2021-06-11,365.5 +MA,2021-06-14,366.5199890136719 +MA,2021-06-15,368.1199951171875 +MA,2021-06-16,363.82000732421875 +MA,2021-06-17,367.2900085449219 +MA,2021-06-18,367.4200134277344 +MA,2021-06-21,373.0899963378906 +MA,2021-06-22,378.0400085449219 +MA,2021-06-23,375.1400146484375 +MA,2021-06-24,374.75 +MA,2021-06-25,379.6099853515625 +MA,2021-06-28,367.67999267578125 +MA,2021-06-29,368.0 +MA,2021-06-30,365.0899963378906 +MA,2021-07-01,370.7099914550781 +MA,2021-07-02,375.0299987792969 +MA,2021-07-06,376.1199951171875 +MA,2021-07-07,373.9200134277344 +MA,2021-07-08,370.19000244140625 +MA,2021-07-09,372.94000244140625 +MA,2021-07-12,375.55999755859375 +MA,2021-07-13,383.7099914550781 +MA,2021-07-14,390.79998779296875 +MA,2021-07-15,390.2300109863281 +MA,2021-07-16,387.1199951171875 +MA,2021-07-19,365.45001220703125 +MA,2021-07-20,374.3900146484375 +MA,2021-07-21,380.05999755859375 +MA,2021-07-22,382.1600036621094 +MA,2021-07-23,393.260009765625 +MA,2021-07-26,392.79998779296875 +MA,2021-07-27,390.2699890136719 +MA,2021-07-28,383.44000244140625 +MA,2021-07-29,388.80999755859375 +MA,2021-07-30,385.94000244140625 +MA,2021-08-02,375.260009765625 +MA,2021-08-03,367.6000061035156 +MA,2021-08-04,368.010009765625 +MA,2021-08-05,371.94000244140625 +MA,2021-08-06,374.5299987792969 +MA,2021-08-09,370.67999267578125 +MA,2021-08-10,367.8399963378906 +MA,2021-08-11,364.239990234375 +MA,2021-08-12,361.9800109863281 +MA,2021-08-13,362.75 +MA,2021-08-16,363.55999755859375 +MA,2021-08-17,363.2300109863281 +MA,2021-08-18,360.95001220703125 +MA,2021-08-19,357.30999755859375 +MA,2021-08-20,354.989990234375 +MA,2021-08-23,361.010009765625 +MA,2021-08-24,361.7799987792969 +MA,2021-08-25,359.1000061035156 +MA,2021-08-26,352.8599853515625 +MA,2021-08-27,355.7300109863281 +MA,2021-08-30,353.04998779296875 +MA,2021-08-31,346.2300109863281 +MA,2021-09-01,349.57000732421875 +MA,2021-09-02,341.2799987792969 +MA,2021-09-03,340.2300109863281 +MA,2021-09-07,344.7099914550781 +MA,2021-09-08,351.0400085449219 +MA,2021-09-09,351.4100036621094 +MA,2021-09-10,347.3900146484375 +MA,2021-09-13,347.82000732421875 +MA,2021-09-14,345.79998779296875 +MA,2021-09-15,344.75 +MA,2021-09-16,346.30999755859375 +MA,2021-09-17,343.0400085449219 +MA,2021-09-20,339.69000244140625 +MA,2021-09-21,337.3800048828125 +MA,2021-09-22,343.4100036621094 +MA,2021-09-23,354.07000732421875 +MA,2021-09-24,358.1600036621094 +MA,2021-09-27,356.7699890136719 +MA,2021-09-28,351.17999267578125 +MA,2021-09-29,353.19000244140625 +MA,2021-09-30,347.67999267578125 +MA,2021-10-01,360.17999267578125 +MA,2021-10-04,344.20001220703125 +MA,2021-10-05,343.2099914550781 +MA,2021-10-06,348.69000244140625 +MA,2021-10-07,353.9100036621094 +MA,2021-10-08,354.9599914550781 +MA,2021-10-11,347.1499938964844 +MA,2021-10-12,345.3399963378906 +MA,2021-10-13,342.3500061035156 +MA,2021-10-14,344.5799865722656 +MA,2021-10-15,356.0 +MA,2021-10-18,358.44000244140625 +MA,2021-10-19,362.1000061035156 +MA,2021-10-20,356.7699890136719 +MA,2021-10-21,356.2099914550781 +MA,2021-10-22,358.6700134277344 +MA,2021-10-25,360.8599853515625 +MA,2021-10-26,357.32000732421875 +MA,2021-10-27,335.7200012207031 +MA,2021-10-28,333.0299987792969 +MA,2021-10-29,335.5199890136719 +MA,2021-11-01,334.04998779296875 +MA,2021-11-02,328.4800109863281 +MA,2021-11-03,329.42999267578125 +MA,2021-11-04,335.42999267578125 +MA,2021-11-05,348.7900085449219 +MA,2021-11-08,349.6700134277344 +MA,2021-11-09,344.6499938964844 +MA,2021-11-10,357.94000244140625 +MA,2021-11-11,354.3399963378906 +MA,2021-11-12,363.5 +MA,2021-11-15,361.3599853515625 +MA,2021-11-16,369.55999755859375 +MA,2021-11-17,359.1700134277344 +MA,2021-11-18,348.2200012207031 +MA,2021-11-19,339.7200012207031 +MA,2021-11-22,321.29998779296875 +MA,2021-11-23,329.0 +MA,2021-11-24,340.0 +MA,2021-11-26,324.1700134277344 +MA,2021-11-29,323.010009765625 +MA,2021-11-30,314.9200134277344 +MA,2021-12-01,306.2799987792969 +MA,2021-12-02,320.20001220703125 +MA,2021-12-03,322.1099853515625 +MA,2021-12-06,333.3299865722656 +MA,2021-12-07,339.510009765625 +MA,2021-12-08,342.3399963378906 +MA,2021-12-09,344.5199890136719 +MA,2021-12-10,349.9200134277344 +MA,2021-12-13,345.30999755859375 +MA,2021-12-14,340.54998779296875 +MA,2021-12-15,346.3500061035156 +MA,2021-12-16,352.9200134277344 +MA,2021-12-17,349.30999755859375 +MA,2021-12-20,337.0199890136719 +MA,2021-12-21,350.739990234375 +MA,2021-12-22,357.4800109863281 +MA,2021-12-23,360.5799865722656 +MA,2021-12-27,360.30999755859375 +MA,2021-12-28,360.7799987792969 +MA,2021-12-29,361.2900085449219 +MA,2021-12-30,360.989990234375 +MA,2021-12-31,359.32000732421875 +MA,2022-01-03,370.95001220703125 +MA,2022-01-04,375.3900146484375 +MA,2022-01-05,373.8999938964844 +MA,2022-01-06,370.0 +MA,2022-01-07,369.6499938964844 +MA,2022-01-10,363.9100036621094 +MA,2022-01-11,366.2900085449219 +MA,2022-01-12,367.30999755859375 +MA,2022-01-13,369.5199890136719 +MA,2022-01-14,372.1400146484375 +MA,2022-01-18,366.29998779296875 +MA,2022-01-19,360.7300109863281 +MA,2022-01-20,364.0 +MA,2022-01-21,355.0799865722656 +MA,2022-01-24,349.4200134277344 +MA,2022-01-25,338.760009765625 +MA,2022-01-26,344.6600036621094 +MA,2022-01-27,350.5299987792969 +MA,2022-01-28,382.510009765625 +MA,2022-01-31,386.3800048828125 +MA,2022-02-01,392.05999755859375 +MA,2022-02-02,396.75 +MA,2022-02-03,390.07000732421875 +MA,2022-02-04,382.20001220703125 +MA,2022-02-07,376.1300048828125 +MA,2022-02-08,374.3699951171875 +MA,2022-02-09,381.3699951171875 +MA,2022-02-10,374.3900146484375 +MA,2022-02-11,369.7699890136719 +MA,2022-02-14,374.1600036621094 +MA,2022-02-15,381.5400085449219 +MA,2022-02-16,382.92999267578125 +MA,2022-02-17,373.70001220703125 +MA,2022-02-18,369.95001220703125 +MA,2022-02-22,368.2900085449219 +MA,2022-02-23,361.2300109863281 +MA,2022-02-24,369.3800048828125 +MA,2022-02-25,369.0899963378906 +MA,2022-02-28,360.82000732421875 +MA,2022-03-01,344.4800109863281 +MA,2022-03-02,344.0899963378906 +MA,2022-03-03,340.989990234375 +MA,2022-03-04,330.760009765625 +MA,2022-03-07,312.9200134277344 +MA,2022-03-08,314.3299865722656 +MA,2022-03-09,328.1300048828125 +MA,2022-03-10,324.5899963378906 +MA,2022-03-11,324.7900085449219 +MA,2022-03-14,328.5899963378906 +MA,2022-03-15,335.0 +MA,2022-03-16,344.67999267578125 +MA,2022-03-17,346.44000244140625 +MA,2022-03-18,350.0899963378906 +MA,2022-03-21,345.5799865722656 +MA,2022-03-22,349.5299987792969 +MA,2022-03-23,342.17999267578125 +MA,2022-03-24,349.3500061035156 +MA,2022-03-25,349.0199890136719 +MA,2022-03-28,350.489990234375 +MA,2022-03-29,367.54998779296875 +MA,2022-03-30,362.239990234375 +MA,2022-03-31,357.3800048828125 +MA,2022-04-01,363.9700012207031 +MA,2022-04-04,366.9100036621094 +MA,2022-04-05,363.32000732421875 +MA,2022-04-06,353.54998779296875 +MA,2022-04-07,349.54998779296875 +MA,2022-04-08,352.2699890136719 +MA,2022-04-11,347.3699951171875 +MA,2022-04-12,345.79998779296875 +MA,2022-04-13,355.1400146484375 +MA,2022-04-14,357.82000732421875 +MA,2022-04-18,356.79998779296875 +MA,2022-04-19,363.8699951171875 +MA,2022-04-20,365.2900085449219 +MA,2022-04-21,364.44000244140625 +MA,2022-04-22,351.17999267578125 +MA,2022-04-25,354.6000061035156 +MA,2022-04-26,344.1099853515625 +MA,2022-04-27,361.57000732421875 +MA,2022-04-28,378.8299865722656 +MA,2022-04-29,363.3800048828125 +MA,2022-05-02,359.0400085449219 +MA,2022-05-03,357.7900085449219 +MA,2022-05-04,368.5199890136719 +MA,2022-05-05,353.3699951171875 +MA,2022-05-06,347.1199951171875 +MA,2022-05-09,327.989990234375 +MA,2022-05-10,325.3299865722656 +MA,2022-05-11,325.8699951171875 +MA,2022-05-12,321.239990234375 +MA,2022-05-13,332.79998779296875 +MA,2022-05-16,329.7300109863281 +MA,2022-05-17,338.8599853515625 +MA,2022-05-18,335.8999938964844 +MA,2022-05-19,332.2200012207031 +MA,2022-05-20,336.17999267578125 +MA,2022-05-23,348.42999267578125 +MA,2022-05-24,340.69000244140625 +MA,2022-05-25,344.760009765625 +MA,2022-05-26,349.8900146484375 +MA,2022-05-27,357.7799987792969 +MA,2022-05-31,357.8699951171875 +MA,2022-06-01,357.05999755859375 +MA,2022-06-02,363.0799865722656 +MA,2022-06-03,357.82000732421875 +MA,2022-06-06,360.1400146484375 +MA,2022-06-07,364.0199890136719 +MA,2022-06-08,362.3299865722656 +MA,2022-06-09,349.0 +MA,2022-06-10,334.75 +MA,2022-06-13,319.739990234375 +MA,2022-06-14,322.1400146484375 +MA,2022-06-15,325.3900146484375 +MA,2022-06-16,308.7799987792969 +MA,2022-06-17,310.69000244140625 +MA,2022-06-21,317.3999938964844 +MA,2022-06-22,316.1499938964844 +MA,2022-06-23,316.760009765625 +MA,2022-06-24,330.5 +MA,2022-06-27,328.8299865722656 +MA,2022-06-28,318.2900085449219 +MA,2022-06-29,322.5899963378906 +MA,2022-06-30,315.4800109863281 +MA,2022-07-01,318.239990234375 +MA,2022-07-05,319.260009765625 +MA,2022-07-06,320.1700134277344 +MA,2022-07-07,324.07000732421875 +MA,2022-07-08,323.05999755859375 +MA,2022-07-11,324.19000244140625 +MA,2022-07-12,322.8599853515625 +MA,2022-07-13,323.3699951171875 +MA,2022-07-14,325.0299987792969 +MA,2022-07-15,332.57000732421875 +MA,2022-07-18,331.010009765625 +MA,2022-07-19,340.3800048828125 +MA,2022-07-20,341.2699890136719 +MA,2022-07-21,346.9200134277344 +MA,2022-07-22,343.8800048828125 +MA,2022-07-25,344.2099914550781 +MA,2022-07-26,341.2799987792969 +MA,2022-07-27,343.2699890136719 +MA,2022-07-28,352.45001220703125 +MA,2022-07-29,353.7900085449219 +MA,2022-08-01,350.5400085449219 +MA,2022-08-02,349.010009765625 +MA,2022-08-03,354.1300048828125 +MA,2022-08-04,356.07000732421875 +MA,2022-08-05,357.510009765625 +MA,2022-08-08,352.1600036621094 +MA,2022-08-09,346.5400085449219 +MA,2022-08-10,353.3800048828125 +MA,2022-08-11,350.5799865722656 +MA,2022-08-12,354.2699890136719 +MA,2022-08-15,359.95001220703125 +MA,2022-08-16,359.25 +MA,2022-08-17,355.3299865722656 +MA,2022-08-18,357.3599853515625 +MA,2022-08-19,354.2799987792969 +MA,2022-08-22,345.510009765625 +MA,2022-08-23,340.8900146484375 +MA,2022-08-24,339.7099914550781 +MA,2022-08-25,344.6700134277344 +MA,2022-08-26,331.9599914550781 +MA,2022-08-29,329.3500061035156 +MA,2022-08-30,327.80999755859375 +MA,2022-08-31,324.3699951171875 +MA,2022-09-01,325.25 +MA,2022-09-02,322.55999755859375 +MA,2022-09-06,324.0799865722656 +MA,2022-09-07,328.6199951171875 +MA,2022-09-08,330.07000732421875 +MA,2022-09-09,335.8500061035156 +MA,2022-09-12,338.4200134277344 +MA,2022-09-13,325.44000244140625 +MA,2022-09-14,325.8500061035156 +MA,2022-09-15,316.9599914550781 +MA,2022-09-16,315.1300048828125 +MA,2022-09-19,314.0299987792969 +MA,2022-09-20,313.2699890136719 +MA,2022-09-21,304.5 +MA,2022-09-22,298.3599853515625 +MA,2022-09-23,293.5799865722656 +MA,2022-09-26,290.1099853515625 +MA,2022-09-27,286.4800109863281 +MA,2022-09-28,290.17999267578125 +MA,2022-09-29,286.7699890136719 +MA,2022-09-30,284.3399963378906 +MA,2022-10-03,290.4800109863281 +MA,2022-10-04,301.2699890136719 +MA,2022-10-05,304.20001220703125 +MA,2022-10-06,299.2300109863281 +MA,2022-10-07,294.9700012207031 +MA,2022-10-10,291.7799987792969 +MA,2022-10-11,286.04998779296875 +MA,2022-10-12,283.3800048828125 +MA,2022-10-13,293.9599914550781 +MA,2022-10-14,288.69000244140625 +MA,2022-10-17,295.0400085449219 +MA,2022-10-18,300.3800048828125 +MA,2022-10-19,297.760009765625 +MA,2022-10-20,296.2799987792969 +MA,2022-10-21,302.3699951171875 +MA,2022-10-24,305.6000061035156 +MA,2022-10-25,311.4100036621094 +MA,2022-10-26,319.510009765625 +MA,2022-10-27,319.3699951171875 +MA,2022-10-28,329.4700012207031 +MA,2022-10-31,328.17999267578125 +MA,2022-11-01,333.19000244140625 +MA,2022-11-02,319.82000732421875 +MA,2022-11-03,309.1700134277344 +MA,2022-11-04,318.3699951171875 +MA,2022-11-07,325.1300048828125 +MA,2022-11-08,325.75 +MA,2022-11-09,315.6400146484375 +MA,2022-11-10,337.2699890136719 +MA,2022-11-11,339.2900085449219 +MA,2022-11-14,339.3699951171875 +MA,2022-11-15,343.510009765625 +MA,2022-11-16,342.760009765625 +MA,2022-11-17,341.2699890136719 +MA,2022-11-18,343.69000244140625 +MA,2022-11-21,338.25 +MA,2022-11-22,344.9599914550781 +MA,2022-11-23,348.6400146484375 +MA,2022-11-25,351.2900085449219 +MA,2022-11-28,344.5899963378906 +MA,2022-11-29,343.1300048828125 +MA,2022-11-30,356.3999938964844 +MA,2022-12-01,360.79998779296875 +MA,2022-12-02,360.05999755859375 +MA,2022-12-05,356.0899963378906 +MA,2022-12-06,347.5299987792969 +MA,2022-12-07,347.4200134277344 +MA,2022-12-08,351.1700134277344 +MA,2022-12-09,348.8299865722656 +MA,2022-12-12,358.1700134277344 +MA,2022-12-13,357.1499938964844 +MA,2022-12-14,357.510009765625 +MA,2022-12-15,346.25 +MA,2022-12-16,345.8399963378906 +MA,2022-12-19,341.260009765625 +MA,2022-12-20,342.95001220703125 +MA,2022-12-21,345.69000244140625 +MA,2022-12-22,341.5199890136719 +MA,2022-12-23,343.6000061035156 +MA,2022-12-27,346.1600036621094 +MA,2022-12-28,341.95001220703125 +MA,2022-12-29,348.2099914550781 +MA,2022-12-30,347.7300109863281 +MA,2023-01-03,346.79998779296875 +MA,2023-01-04,355.1499938964844 +MA,2023-01-05,351.7699890136719 +MA,2023-01-06,367.6700134277344 +MA,2023-01-09,370.9700012207031 +MA,2023-01-10,371.010009765625 +MA,2023-01-11,377.8599853515625 +MA,2023-01-12,379.80999755859375 +MA,2023-01-13,375.5199890136719 +MA,2023-01-17,375.0 +MA,2023-01-18,368.9200134277344 +MA,2023-01-19,367.94000244140625 +MA,2023-01-20,376.2799987792969 +MA,2023-01-23,378.57000732421875 +MA,2023-01-24,380.010009765625 +MA,2023-01-25,382.3900146484375 +MA,2023-01-26,377.239990234375 +MA,2023-01-27,374.0299987792969 +MA,2023-01-30,371.1199951171875 +MA,2023-01-31,370.6000061035156 +MA,2023-02-01,374.0799865722656 +MA,2023-02-02,374.94000244140625 +MA,2023-02-03,373.9100036621094 +MA,2023-02-06,372.9700012207031 +MA,2023-02-07,375.05999755859375 +MA,2023-02-08,370.3500061035156 +MA,2023-02-09,370.4200134277344 +MA,2023-02-10,366.8299865722656 +MA,2023-02-13,370.8299865722656 +MA,2023-02-14,369.9599914550781 +MA,2023-02-15,369.6400146484375 +MA,2023-02-16,367.54998779296875 +MA,2023-02-17,361.1300048828125 +MA,2023-02-21,355.9599914550781 +MA,2023-02-22,354.9700012207031 +MA,2023-02-23,355.5299987792969 +MA,2023-02-24,353.1199951171875 +MA,2023-02-27,355.4800109863281 +MA,2023-02-28,355.2900085449219 +MA,2023-03-01,353.5 +MA,2023-03-02,355.57000732421875 +MA,2023-03-03,361.5 +MA,2023-03-06,366.92999267578125 +MA,2023-03-07,359.94000244140625 +MA,2023-03-08,359.0299987792969 +MA,2023-03-09,354.44000244140625 +MA,2023-03-10,347.1099853515625 +MA,2023-03-13,344.7099914550781 +MA,2023-03-14,352.82000732421875 +MA,2023-03-15,348.0799865722656 +MA,2023-03-16,348.0 +MA,2023-03-17,349.6600036621094 +MA,2023-03-20,349.32000732421875 +MA,2023-03-21,354.57000732421875 +MA,2023-03-22,351.0299987792969 +MA,2023-03-23,354.3699951171875 +MA,2023-03-24,351.6300048828125 +MA,2023-03-27,354.6199951171875 +MA,2023-03-28,354.3299865722656 +MA,2023-03-29,359.5299987792969 +MA,2023-03-30,359.260009765625 +MA,2023-03-31,363.4100036621094 +MA,2023-04-03,366.4700012207031 +MA,2023-04-04,363.8999938964844 +MA,2023-04-05,363.7900085449219 +MA,2023-04-06,361.4700012207031 +MA,2023-04-10,360.1400146484375 +MA,2023-04-11,364.1300048828125 +MA,2023-04-12,361.7799987792969 +MA,2023-04-13,369.6499938964844 +MA,2023-04-14,372.42999267578125 +MA,2023-04-17,372.760009765625 +MA,2023-04-18,372.32000732421875 +MA,2023-04-19,372.79998779296875 +MA,2023-04-20,375.0 +MA,2023-04-21,375.239990234375 +MA,2023-04-24,374.7300109863281 +MA,2023-04-25,368.5299987792969 +MA,2023-04-26,366.760009765625 +MA,2023-04-27,373.6700134277344 +MA,2023-04-28,380.0299987792969 +MA,2023-05-01,379.8599853515625 +MA,2023-05-02,376.0299987792969 +MA,2023-05-03,374.8999938964844 +MA,2023-05-04,376.1199951171875 +MA,2023-05-05,384.6600036621094 diff --git a/scraper/Companies_Data/MA_Data/MAmeta_data.csv b/scraper/Companies_Data/MA_Data/MAmeta_data.csv new file mode 100644 index 0000000..6fb230b --- /dev/null +++ b/scraper/Companies_Data/MA_Data/MAmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Mastercard Incorporated,Credit Services,Ajay Banga,MA.png diff --git a/scraper/Companies_Data/MCD_Data/MCD_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/MCD_Data/MCD_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..d85cb3a --- /dev/null +++ b/scraper/Companies_Data/MCD_Data/MCD_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,3557900000.0,59100000.0,898500000.0,47510800000.0,46875900000.0 +1,2020-12-31,6243200000.0,2243600000.0,3449100000.0,52626800000.0,48518100000.0 +2,2021-12-31,7148500000.0,,4709200000.0,53606400000.0,48643600000.0 +3,2022-12-31,5424200000.0,,2583800000.0,50435600000.0,48037900000.0 +4,2022-03-31,4656400000.0,,2335700000.0,50877700000.0,47552500000.0 +5,2022-06-30,4919300000.0,,1872500000.0,49247800000.0,47585500000.0 +6,2022-09-30,5740800000.0,,2828300000.0,48501600000.0,47287900000.0 +7,2022-12-31,5424200000.0,,2583800000.0,50435600000.0,48037900000.0 diff --git a/scraper/Companies_Data/MCD_Data/MCD_current_ratios.csv b/scraper/Companies_Data/MCD_Data/MCD_current_ratios.csv new file mode 100644 index 0000000..7cc0d78 --- /dev/null +++ b/scraper/Companies_Data/MCD_Data/MCD_current_ratios.csv @@ -0,0 +1,11 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio +MCD,2022-03-31,24.629482,3.1709,8.005249 +MCD,2022-06-30,26.069694,3.8188,7.80152 +MCD,2022-09-07,31.825123,3.3982,8.196925 +MCD,2022-09-08,,, +MCD,2022-09-30,28.416256,3.0342,7.318932 +MCD,2022-12-31,33.23203,3.1962,8.440194 +MCD,2023-03-31,33.566627,3.5054,8.940968 +MCD,2023-05-03,31.744086,3.6629,9.308367 +MCD,2023-05-04,,, +MCD,2023-05-05,,, diff --git a/scraper/Companies_Data/MCD_Data/MCD_price_history.csv b/scraper/Companies_Data/MCD_Data/MCD_price_history.csv new file mode 100644 index 0000000..e25027a --- /dev/null +++ b/scraper/Companies_Data/MCD_Data/MCD_price_history.csv @@ -0,0 +1,14308 @@ +symbol,date,Closing Price +MCD,1966-07-05,0.2695469856262207 +MCD,1966-07-06,0.2839510142803192 +MCD,1966-07-07,0.2736630141735077 +MCD,1966-07-08,0.27674901485443115 +MCD,1966-07-11,0.2757200002670288 +MCD,1966-07-12,0.2716050148010254 +MCD,1966-07-13,0.27057600021362305 +MCD,1966-07-14,0.2674899995326996 +MCD,1966-07-15,0.263374000787735 +MCD,1966-07-18,0.263374000787735 +MCD,1966-07-19,0.2592589855194092 +MCD,1966-07-20,0.25720199942588806 +MCD,1966-07-21,0.25 +MCD,1966-07-22,0.25 +MCD,1966-07-25,0.23765400052070618 +MCD,1966-07-26,0.23456799983978271 +MCD,1966-07-27,0.23765400052070618 +MCD,1966-07-28,0.24074099957942963 +MCD,1966-07-29,0.24279800057411194 +MCD,1966-08-01,0.23559699952602386 +MCD,1966-08-02,0.23662599921226501 +MCD,1966-08-03,0.23251000046730042 +MCD,1966-08-04,0.23559699952602386 +MCD,1966-08-05,0.24485599994659424 +MCD,1966-08-08,0.24176999926567078 +MCD,1966-08-09,0.24279800057411194 +MCD,1966-08-10,0.24279800057411194 +MCD,1966-08-11,0.24074099957942963 +MCD,1966-08-12,0.23765400052070618 +MCD,1966-08-15,0.24074099957942963 +MCD,1966-08-16,0.23456799983978271 +MCD,1966-08-17,0.2242799997329712 +MCD,1966-08-18,0.21913599967956543 +MCD,1966-08-19,0.20781899988651276 +MCD,1966-08-22,0.2006170004606247 +MCD,1966-08-23,0.20370399951934814 +MCD,1966-08-24,0.202674999833107 +MCD,1966-08-25,0.20370399951934814 +MCD,1966-08-26,0.19855999946594238 +MCD,1966-08-29,0.17695499956607819 +MCD,1966-08-30,0.18415600061416626 +MCD,1966-08-31,0.19341599941253662 +MCD,1966-09-01,0.19547300040721893 +MCD,1966-09-02,0.19341599941253662 +MCD,1966-09-06,0.19135800004005432 +MCD,1966-09-07,0.1851850003004074 +MCD,1966-09-08,0.1748970001935959 +MCD,1966-09-09,0.1831279993057251 +MCD,1966-09-12,0.19135800004005432 +MCD,1966-09-13,0.19547300040721893 +MCD,1966-09-14,0.19753099977970123 +MCD,1966-09-15,0.19032900035381317 +MCD,1966-09-16,0.18930000066757202 +MCD,1966-09-19,0.18930000066757202 +MCD,1966-09-20,0.18930000066757202 +MCD,1966-09-21,0.17695499956607819 +MCD,1966-09-22,0.1790120005607605 +MCD,1966-09-23,0.1831279993057251 +MCD,1966-09-26,0.18621399998664856 +MCD,1966-09-27,0.17386800050735474 +MCD,1966-09-28,0.17798399925231934 +MCD,1966-09-29,0.17386800050735474 +MCD,1966-09-30,0.17283999919891357 +MCD,1966-10-03,0.1656379997730255 +MCD,1966-10-04,0.15843600034713745 +MCD,1966-10-05,0.15843600034713745 +MCD,1966-10-06,0.15432099997997284 +MCD,1966-10-07,0.15843600034713745 +MCD,1966-10-10,0.16049399971961975 +MCD,1966-10-11,0.17078199982643127 +MCD,1966-10-12,0.1810699999332428 +MCD,1966-10-13,0.1748970001935959 +MCD,1966-10-14,0.1748970001935959 +MCD,1966-10-17,0.17695499956607819 +MCD,1966-10-18,0.1810699999332428 +MCD,1966-10-19,0.1810699999332428 +MCD,1966-10-20,0.1810699999332428 +MCD,1966-10-21,0.1790120005607605 +MCD,1966-10-24,0.1790120005607605 +MCD,1966-10-25,0.1748970001935959 +MCD,1966-10-26,0.17283999919891357 +MCD,1966-10-27,0.16769500076770782 +MCD,1966-10-28,0.1635800004005432 +MCD,1966-10-31,0.16460900008678436 +MCD,1966-11-01,0.16460900008678436 +MCD,1966-11-02,0.16255100071430206 +MCD,1966-11-03,0.1574070006608963 +MCD,1966-11-04,0.16255100071430206 +MCD,1966-11-07,0.1635800004005432 +MCD,1966-11-09,0.16255100071430206 +MCD,1966-11-10,0.16460900008678436 +MCD,1966-11-11,0.1656379997730255 +MCD,1966-11-14,0.16666699945926666 +MCD,1966-11-15,0.17695499956607819 +MCD,1966-11-16,0.19135800004005432 +MCD,1966-11-17,0.19135800004005432 +MCD,1966-11-18,0.18621399998664856 +MCD,1966-11-21,0.18621399998664856 +MCD,1966-11-22,0.18004100024700165 +MCD,1966-11-23,0.17386800050735474 +MCD,1966-11-25,0.17181099951267242 +MCD,1966-11-28,0.16872400045394897 +MCD,1966-11-29,0.1656379997730255 +MCD,1966-11-30,0.16769500076770782 +MCD,1966-12-01,0.18209899961948395 +MCD,1966-12-02,0.1810699999332428 +MCD,1966-12-05,0.1810699999332428 +MCD,1966-12-06,0.1831279993057251 +MCD,1966-12-07,0.19032900035381317 +MCD,1966-12-08,0.19753099977970123 +MCD,1966-12-09,0.19547300040721893 +MCD,1966-12-12,0.21810699999332428 +MCD,1966-12-13,0.22119300067424774 +MCD,1966-12-14,0.22736600041389465 +MCD,1966-12-15,0.23148100078105927 +MCD,1966-12-16,0.23868300020694733 +MCD,1966-12-19,0.24691399931907654 +MCD,1966-12-20,0.2479420006275177 +MCD,1966-12-21,0.23251000046730042 +MCD,1966-12-22,0.24074099957942963 +MCD,1966-12-23,0.23559699952602386 +MCD,1966-12-27,0.2222220003604889 +MCD,1966-12-28,0.22119300067424774 +MCD,1966-12-29,0.22942399978637695 +MCD,1966-12-30,0.23251000046730042 +MCD,1967-01-03,0.24279800057411194 +MCD,1967-01-04,0.24279800057411194 +MCD,1967-01-05,0.23868300020694733 +MCD,1967-01-06,0.24279800057411194 +MCD,1967-01-09,0.24279800057411194 +MCD,1967-01-10,0.24691399931907654 +MCD,1967-01-11,0.25 +MCD,1967-01-12,0.2674899995326996 +MCD,1967-01-13,0.27263399958610535 +MCD,1967-01-16,0.2736630141735077 +MCD,1967-01-17,0.2839510142803192 +MCD,1967-01-18,0.2736630141735077 +MCD,1967-01-19,0.2757200002670288 +MCD,1967-01-20,0.27674901485443115 +MCD,1967-01-23,0.2777779996395111 +MCD,1967-01-24,0.27880701422691345 +MCD,1967-01-25,0.27263399958610535 +MCD,1967-01-26,0.27263399958610535 +MCD,1967-01-27,0.2818929851055145 +MCD,1967-01-30,0.28806599974632263 +MCD,1967-01-31,0.2818929851055145 +MCD,1967-02-01,0.27880701422691345 +MCD,1967-02-02,0.2777779996395111 +MCD,1967-02-03,0.3024689853191376 +MCD,1967-02-06,0.3034979999065399 +MCD,1967-02-07,0.30761298537254333 +MCD,1967-02-08,0.31172800064086914 +MCD,1967-02-09,0.3024689853191376 +MCD,1967-02-10,0.309671014547348 +MCD,1967-02-13,0.31172800064086914 +MCD,1967-02-14,0.3127569854259491 +MCD,1967-02-15,0.3034979999065399 +MCD,1967-02-16,0.3065840005874634 +MCD,1967-02-17,0.30761298537254333 +MCD,1967-02-20,0.30452701449394226 +MCD,1967-02-21,0.3065840005874634 +MCD,1967-02-23,0.3065840005874634 +MCD,1967-02-24,0.31995901465415955 +MCD,1967-02-27,0.31584399938583374 +MCD,1967-02-28,0.3127569854259491 +MCD,1967-03-01,0.3189300000667572 +MCD,1967-03-02,0.3230449855327606 +MCD,1967-03-03,0.33744901418685913 +MCD,1967-03-06,0.33333298563957214 +MCD,1967-03-07,0.3405350148677826 +MCD,1967-03-08,0.366254985332489 +MCD,1967-03-09,0.3621399998664856 +MCD,1967-03-10,0.3600820004940033 +MCD,1967-03-13,0.34156399965286255 +MCD,1967-03-14,0.3405350148677826 +MCD,1967-03-15,0.34362098574638367 +MCD,1967-03-16,0.3641979992389679 +MCD,1967-03-17,0.3621399998664856 +MCD,1967-03-20,0.3497940003871918 +MCD,1967-03-21,0.3425930142402649 +MCD,1967-03-22,0.34156399965286255 +MCD,1967-03-23,0.34156399965286255 +MCD,1967-03-27,0.3497940003871918 +MCD,1967-03-28,0.3518519997596741 +MCD,1967-03-29,0.3518519997596741 +MCD,1967-03-30,0.3497940003871918 +MCD,1967-03-31,0.3539089858531952 +MCD,1967-04-03,0.33744901418685913 +MCD,1967-04-04,0.3518519997596741 +MCD,1967-04-05,0.3621399998664856 +MCD,1967-04-06,0.3724279999732971 +MCD,1967-04-07,0.3641979992389679 +MCD,1967-04-10,0.3580250144004822 +MCD,1967-04-11,0.3641979992389679 +MCD,1967-04-12,0.36934199929237366 +MCD,1967-04-13,0.366254985332489 +MCD,1967-04-14,0.3786010146141052 +MCD,1967-04-17,0.40226298570632935 +MCD,1967-04-18,0.40226298570632935 +MCD,1967-04-19,0.405349999666214 +MCD,1967-04-20,0.41975298523902893 +MCD,1967-04-21,0.4156379997730255 +MCD,1967-04-24,0.40843600034713745 +MCD,1967-04-25,0.41769498586654663 +MCD,1967-04-26,0.4074069857597351 +MCD,1967-04-27,0.4094649851322174 +MCD,1967-04-28,0.40637901425361633 +MCD,1967-05-01,0.41049399971961975 +MCD,1967-05-02,0.42386800050735474 +MCD,1967-05-03,0.43415600061416626 +MCD,1967-05-04,0.4485599994659424 +MCD,1967-05-05,0.4434159994125366 +MCD,1967-05-08,0.4475310146808624 +MCD,1967-05-09,0.43827199935913086 +MCD,1967-05-10,0.43209901452064514 +MCD,1967-05-11,0.42592599987983704 +MCD,1967-05-12,0.41460898518562317 +MCD,1967-05-15,0.4074069857597351 +MCD,1967-05-16,0.41666701436042786 +MCD,1967-05-17,0.4218110144138336 +MCD,1967-05-18,0.4269550144672394 +MCD,1967-05-19,0.43004098534584045 +MCD,1967-05-22,0.42798399925231934 +MCD,1967-05-23,0.4218110144138336 +MCD,1967-05-24,0.4002059996128082 +MCD,1967-05-25,0.418724000453949 +MCD,1967-05-26,0.42592599987983704 +MCD,1967-05-29,0.418724000453949 +MCD,1967-05-31,0.40226298570632935 +MCD,1967-06-01,0.4135800004005432 +MCD,1967-06-02,0.4074069857597351 +MCD,1967-06-05,0.39300400018692017 +MCD,1967-06-06,0.41049399971961975 +MCD,1967-06-07,0.41975298523902893 +MCD,1967-06-08,0.4290120005607605 +MCD,1967-06-09,0.43621399998664856 +MCD,1967-06-12,0.43621399998664856 +MCD,1967-06-13,0.43209901452064514 +MCD,1967-06-14,0.4742799997329712 +MCD,1967-06-15,0.46399199962615967 +MCD,1967-06-16,0.46399199962615967 +MCD,1967-06-19,0.4660489857196808 +MCD,1967-06-20,0.4783949851989746 +MCD,1967-06-21,0.47942399978637695 +MCD,1967-06-22,0.47119298577308655 +MCD,1967-06-23,0.4763369858264923 +MCD,1967-06-26,0.46193400025367737 +MCD,1967-06-27,0.45987701416015625 +MCD,1967-06-28,0.4567900002002716 +MCD,1967-06-29,0.4465020000934601 +MCD,1967-06-30,0.4506169855594635 +MCD,1967-07-03,0.45987701416015625 +MCD,1967-07-05,0.4681070148944855 +MCD,1967-07-06,0.465021014213562 +MCD,1967-07-07,0.4660489857196808 +MCD,1967-07-10,0.47325098514556885 +MCD,1967-07-11,0.48148098587989807 +MCD,1967-07-12,0.46707800030708313 +MCD,1967-07-13,0.4845679998397827 +MCD,1967-07-14,0.5030859708786011 +MCD,1967-07-17,0.5061730146408081 +MCD,1967-07-18,0.5020580291748047 +MCD,1967-07-19,0.49897098541259766 +MCD,1967-07-20,0.5030859708786011 +MCD,1967-07-21,0.5072020292282104 +MCD,1967-07-24,0.5051440000534058 +MCD,1967-07-25,0.5061730146408081 +MCD,1967-07-26,0.5102880001068115 +MCD,1967-07-27,0.5432100296020508 +MCD,1967-07-28,0.5360080003738403 +MCD,1967-07-31,0.5257200002670288 +MCD,1967-08-01,0.5072020292282104 +MCD,1967-08-02,0.5185189843177795 +MCD,1967-08-03,0.5216050148010254 +MCD,1967-08-04,0.5257200002670288 +MCD,1967-08-07,0.5236629843711853 +MCD,1967-08-08,0.5102880001068115 +MCD,1967-08-09,0.5123460292816162 +MCD,1967-08-10,0.5133739709854126 +MCD,1967-08-11,0.5072020292282104 +MCD,1967-08-14,0.5020580291748047 +MCD,1967-08-15,0.5030859708786011 +MCD,1967-08-16,0.4825100004673004 +MCD,1967-08-17,0.4742799997329712 +MCD,1967-08-18,0.4763369858264923 +MCD,1967-08-21,0.48353898525238037 +MCD,1967-08-22,0.4958850145339966 +MCD,1967-08-23,0.4876540005207062 +MCD,1967-08-24,0.4897119998931885 +MCD,1967-08-25,0.4763369858264923 +MCD,1967-08-28,0.47119298577308655 +MCD,1967-08-29,0.4722220003604889 +MCD,1967-08-30,0.47942399978637695 +MCD,1967-08-31,0.48559701442718506 +MCD,1967-09-01,0.486625999212265 +MCD,1967-09-05,0.45164600014686584 +MCD,1967-09-06,0.4783949851989746 +MCD,1967-09-07,0.4763369858264923 +MCD,1967-09-08,0.47942399978637695 +MCD,1967-09-11,0.4897119998931885 +MCD,1967-09-12,0.5061730146408081 +MCD,1967-09-13,0.5082299709320068 +MCD,1967-09-14,0.5010290145874023 +MCD,1967-09-15,0.4907410144805908 +MCD,1967-09-18,0.4876540005207062 +MCD,1967-09-19,0.46707800030708313 +MCD,1967-09-20,0.4660489857196808 +MCD,1967-09-21,0.47736600041389465 +MCD,1967-09-22,0.48559701442718506 +MCD,1967-09-25,0.47736600041389465 +MCD,1967-09-26,0.47325098514556885 +MCD,1967-09-27,0.4938269853591919 +MCD,1967-09-28,0.5041149854660034 +MCD,1967-09-29,0.5390949845314026 +MCD,1967-10-02,0.5288069844245911 +MCD,1967-10-03,0.534978985786438 +MCD,1967-10-04,0.5658439993858337 +MCD,1967-10-05,0.5781890153884888 +MCD,1967-10-06,0.5792179703712463 +MCD,1967-10-09,0.5658439993858337 +MCD,1967-10-10,0.55246901512146 +MCD,1967-10-11,0.5483540296554565 +MCD,1967-10-12,0.5514400005340576 +MCD,1967-10-13,0.5627570152282715 +MCD,1967-10-16,0.5720160007476807 +MCD,1967-10-17,0.5668720006942749 +MCD,1967-10-18,0.5668720006942749 +MCD,1967-10-19,0.5658439993858337 +MCD,1967-10-20,0.5689299702644348 +MCD,1967-10-23,0.5668720006942749 +MCD,1967-10-24,0.5925930142402649 +MCD,1967-10-25,0.6213989853858948 +MCD,1967-10-26,0.6388890147209167 +MCD,1967-10-27,0.633745014667511 +MCD,1967-10-30,0.6152259707450867 +MCD,1967-10-31,0.6049379706382751 +MCD,1967-11-01,0.5946499705314636 +MCD,1967-11-02,0.5864199995994568 +MCD,1967-11-03,0.5596709847450256 +MCD,1967-11-06,0.5555559992790222 +MCD,1967-11-08,0.5617280006408691 +MCD,1967-11-09,0.5761319994926453 +MCD,1967-11-10,0.595678985118866 +MCD,1967-11-13,0.5751029849052429 +MCD,1967-11-14,0.5555559992790222 +MCD,1967-11-15,0.5668720006942749 +MCD,1967-11-16,0.5905349850654602 +MCD,1967-11-17,0.5925930142402649 +MCD,1967-11-20,0.581275999546051 +MCD,1967-11-21,0.6080250144004822 +MCD,1967-11-22,0.616254985332489 +MCD,1967-11-24,0.6141980290412903 +MCD,1967-11-27,0.6203699707984924 +MCD,1967-11-28,0.6183130145072937 +MCD,1967-11-29,0.6234570145606995 +MCD,1967-11-30,0.6316869854927063 +MCD,1967-12-01,0.6522629857063293 +MCD,1967-12-04,0.668724000453949 +MCD,1967-12-05,0.6841560006141663 +MCD,1967-12-06,0.7109050154685974 +MCD,1967-12-07,0.7098770141601562 +MCD,1967-12-08,0.7037039995193481 +MCD,1967-12-11,0.7129629850387573 +MCD,1967-12-12,0.7366260290145874 +MCD,1967-12-13,0.7572020292282104 +MCD,1967-12-14,0.7592589855194092 +MCD,1967-12-15,0.7695469856262207 +MCD,1967-12-18,0.7664610147476196 +MCD,1967-12-19,0.7469140291213989 +MCD,1967-12-20,0.7335389852523804 +MCD,1967-12-21,0.7427979707717896 +MCD,1967-12-22,0.7489709854125977 +MCD,1967-12-26,0.7407410144805908 +MCD,1967-12-27,0.7407410144805908 +MCD,1967-12-28,0.7386829853057861 +MCD,1967-12-29,0.7098770141601562 +MCD,1968-01-02,0.6995880007743835 +MCD,1968-01-03,0.7026749849319458 +MCD,1968-01-04,0.6481480002403259 +MCD,1968-01-05,0.676954984664917 +MCD,1968-01-08,0.7078189849853516 +MCD,1968-01-09,0.6800410151481628 +MCD,1968-01-10,0.6522629857063293 +MCD,1968-01-11,0.6707820296287537 +MCD,1968-01-12,0.6810700297355652 +MCD,1968-01-15,0.6965019702911377 +MCD,1968-01-16,0.6872429847717285 +MCD,1968-01-17,0.7407410144805908 +MCD,1968-01-18,0.7160490155220032 +MCD,1968-01-19,0.7201650142669678 +MCD,1968-01-22,0.7088479995727539 +MCD,1968-01-23,0.7129629850387573 +MCD,1968-01-24,0.6934159994125366 +MCD,1968-01-25,0.6872429847717285 +MCD,1968-01-26,0.6759260296821594 +MCD,1968-01-29,0.6810700297355652 +MCD,1968-01-30,0.656378984451294 +MCD,1968-01-31,0.6419749855995178 +MCD,1968-02-01,0.6584360003471375 +MCD,1968-02-02,0.6646090149879456 +MCD,1968-02-05,0.6553500294685364 +MCD,1968-02-06,0.656378984451294 +MCD,1968-02-07,0.6584360003471375 +MCD,1968-02-08,0.6450620293617249 +MCD,1968-02-09,0.6481480002403259 +MCD,1968-02-13,0.6409469842910767 +MCD,1968-02-14,0.6502060294151306 +MCD,1968-02-15,0.6584360003471375 +MCD,1968-02-16,0.6491770148277283 +MCD,1968-02-19,0.6584360003471375 +MCD,1968-02-20,0.6625509858131409 +MCD,1968-02-21,0.6574069857597351 +MCD,1968-02-23,0.6522629857063293 +MCD,1968-02-26,0.633745014667511 +MCD,1968-02-27,0.6286010146141052 +MCD,1968-02-28,0.6296300292015076 +MCD,1968-02-29,0.6008229851722717 +MCD,1968-03-01,0.595678985118866 +MCD,1968-03-04,0.5699589848518372 +MCD,1968-03-05,0.5483540296554565 +MCD,1968-03-06,0.5874490141868591 +MCD,1968-03-07,0.5658439993858337 +MCD,1968-03-08,0.5802469849586487 +MCD,1968-03-11,0.6008229851722717 +MCD,1968-03-12,0.6183130145072937 +MCD,1968-03-13,0.633745014667511 +MCD,1968-03-14,0.6172839999198914 +MCD,1968-03-15,0.6265429854393005 +MCD,1968-03-18,0.6430040001869202 +MCD,1968-03-19,0.6419749855995178 +MCD,1968-03-20,0.633745014667511 +MCD,1968-03-21,0.6172839999198914 +MCD,1968-03-22,0.6152259707450867 +MCD,1968-03-25,0.6296300292015076 +MCD,1968-03-26,0.6316869854927063 +MCD,1968-03-27,0.6419749855995178 +MCD,1968-03-28,0.656378984451294 +MCD,1968-03-29,0.668724000453949 +MCD,1968-04-01,0.6944440007209778 +MCD,1968-04-02,0.7026749849319458 +MCD,1968-04-03,0.7078189849853516 +MCD,1968-04-04,0.7376539707183838 +MCD,1968-04-05,0.7160490155220032 +MCD,1968-04-08,0.7242799997329712 +MCD,1968-04-10,0.7242799997329712 +MCD,1968-04-11,0.7160490155220032 +MCD,1968-04-15,0.7098770141601562 +MCD,1968-04-16,0.7345679998397827 +MCD,1968-04-17,0.7355970144271851 +MCD,1968-04-18,0.75 +MCD,1968-04-19,0.7407410144805908 +MCD,1968-04-22,0.7489709854125977 +MCD,1968-04-23,0.7860080003738403 +MCD,1968-04-24,0.8065840005874634 +MCD,1968-04-25,0.8086420297622681 +MCD,1968-04-26,0.8117280006408691 +MCD,1968-04-29,0.8199589848518372 +MCD,1968-04-30,0.8497939705848694 +MCD,1968-05-01,0.8580250144004822 +MCD,1968-05-02,0.8888890147209167 +MCD,1968-05-03,0.9074069857597351 +MCD,1968-05-06,0.9279839992523193 +MCD,1968-05-07,0.9588479995727539 +MCD,1968-05-08,0.9238680005073547 +MCD,1968-05-09,0.8621399998664856 +MCD,1968-05-10,0.8353909850120544 +MCD,1968-05-13,0.8600819706916809 +MCD,1968-05-14,0.8775720000267029 +MCD,1968-05-15,0.8888890147209167 +MCD,1968-05-16,0.883745014667511 +MCD,1968-05-17,0.8786010146141052 +MCD,1968-05-20,0.8580250144004822 +MCD,1968-05-21,0.4228399991989136 +MCD,1968-05-22,0.4351849853992462 +MCD,1968-05-23,0.45164600014686584 +MCD,1968-05-24,0.4701650142669678 +MCD,1968-05-27,0.47942399978637695 +MCD,1968-05-28,0.47530901432037354 +MCD,1968-05-29,0.47736600041389465 +MCD,1968-05-31,0.4742799997329712 +MCD,1968-06-03,0.47325098514556885 +MCD,1968-06-04,0.4907410144805908 +MCD,1968-06-05,0.49691399931907654 +MCD,1968-06-06,0.5226340293884277 +MCD,1968-06-07,0.5236629843711853 +MCD,1968-06-10,0.5102880001068115 +MCD,1968-06-11,0.5102880001068115 +MCD,1968-06-13,0.5288069844245911 +MCD,1968-06-14,0.5226340293884277 +MCD,1968-06-17,0.5082299709320068 +MCD,1968-06-18,0.4938269853591919 +MCD,1968-06-20,0.4722220003604889 +MCD,1968-06-21,0.46913599967956543 +MCD,1968-06-24,0.46913599967956543 +MCD,1968-06-25,0.4629630148410797 +MCD,1968-06-27,0.4526750147342682 +MCD,1968-06-28,0.4475310146808624 +MCD,1968-07-01,0.4444440007209778 +MCD,1968-07-02,0.4444440007209778 +MCD,1968-07-03,0.4434159994125366 +MCD,1968-07-08,0.4681070148944855 +MCD,1968-07-09,0.4660489857196808 +MCD,1968-07-11,0.4804530143737793 +MCD,1968-07-12,0.48353898525238037 +MCD,1968-07-15,0.47736600041389465 +MCD,1968-07-16,0.46913599967956543 +MCD,1968-07-18,0.44958800077438354 +MCD,1968-07-19,0.45164600014686584 +MCD,1968-07-22,0.43621399998664856 +MCD,1968-07-23,0.43621399998664856 +MCD,1968-07-25,0.4475310146808624 +MCD,1968-07-26,0.439300000667572 +MCD,1968-07-29,0.44238701462745667 +MCD,1968-07-30,0.44238701462745667 +MCD,1968-08-01,0.43004098534584045 +MCD,1968-08-02,0.41255098581314087 +MCD,1968-08-05,0.4032920002937317 +MCD,1968-08-06,0.4218110144138336 +MCD,1968-08-08,0.4310699999332428 +MCD,1968-08-09,0.418724000453949 +MCD,1968-08-12,0.42386800050735474 +MCD,1968-08-13,0.440328985452652 +MCD,1968-08-15,0.4372430145740509 +MCD,1968-08-16,0.440328985452652 +MCD,1968-08-19,0.4444440007209778 +MCD,1968-08-20,0.43827199935913086 +MCD,1968-08-22,0.440328985452652 +MCD,1968-08-23,0.440328985452652 +MCD,1968-08-26,0.44238701462745667 +MCD,1968-08-27,0.440328985452652 +MCD,1968-08-29,0.43827199935913086 +MCD,1968-08-30,0.4444440007209778 +MCD,1968-09-03,0.4413580000400543 +MCD,1968-09-04,0.440328985452652 +MCD,1968-09-05,0.4434159994125366 +MCD,1968-09-06,0.4444440007209778 +MCD,1968-09-09,0.4506169855594635 +MCD,1968-09-10,0.4465020000934601 +MCD,1968-09-12,0.440328985452652 +MCD,1968-09-13,0.43209901452064514 +MCD,1968-09-16,0.440328985452652 +MCD,1968-09-17,0.45164600014686584 +MCD,1968-09-19,0.4567900002002716 +MCD,1968-09-20,0.46707800030708313 +MCD,1968-09-23,0.46193400025367737 +MCD,1968-09-24,0.460904985666275 +MCD,1968-09-26,0.46399199962615967 +MCD,1968-09-27,0.48148098587989807 +MCD,1968-09-30,0.4958850145339966 +MCD,1968-10-01,0.5030859708786011 +MCD,1968-10-03,0.4979420006275177 +MCD,1968-10-04,0.4783949851989746 +MCD,1968-10-07,0.48353898525238037 +MCD,1968-10-08,0.4783949851989746 +MCD,1968-10-10,0.47736600041389465 +MCD,1968-10-11,0.47736600041389465 +MCD,1968-10-14,0.5082299709320068 +MCD,1968-10-15,0.4958850145339966 +MCD,1968-10-17,0.5 +MCD,1968-10-18,0.5061730146408081 +MCD,1968-10-21,0.5020580291748047 +MCD,1968-10-22,0.5102880001068115 +MCD,1968-10-24,0.5144029855728149 +MCD,1968-10-25,0.5102880001068115 +MCD,1968-10-28,0.5020580291748047 +MCD,1968-10-29,0.48868298530578613 +MCD,1968-10-31,0.4845679998397827 +MCD,1968-11-01,0.47119298577308655 +MCD,1968-11-04,0.47530901432037354 +MCD,1968-11-06,0.4845679998397827 +MCD,1968-11-07,0.47119298577308655 +MCD,1968-11-08,0.4783949851989746 +MCD,1968-11-12,0.4938269853591919 +MCD,1968-11-13,0.49279800057411194 +MCD,1968-11-14,0.4897119998931885 +MCD,1968-11-15,0.4897119998931885 +MCD,1968-11-18,0.47736600041389465 +MCD,1968-11-19,0.4783949851989746 +MCD,1968-11-21,0.46913599967956543 +MCD,1968-11-22,0.47119298577308655 +MCD,1968-11-25,0.47736600041389465 +MCD,1968-11-26,0.486625999212265 +MCD,1968-11-27,0.49279800057411194 +MCD,1968-11-29,0.49279800057411194 +MCD,1968-12-02,0.486625999212265 +MCD,1968-12-03,0.48868298530578613 +MCD,1968-12-05,0.5133739709854126 +MCD,1968-12-06,0.5113170146942139 +MCD,1968-12-09,0.5226340293884277 +MCD,1968-12-10,0.5082299709320068 +MCD,1968-12-12,0.5288069844245911 +MCD,1968-12-13,0.5432100296020508 +MCD,1968-12-16,0.5390949845314026 +MCD,1968-12-17,0.5411520004272461 +MCD,1968-12-19,0.5432100296020508 +MCD,1968-12-20,0.5421810150146484 +MCD,1968-12-23,0.5329220294952393 +MCD,1968-12-24,0.5288069844245911 +MCD,1968-12-26,0.5154320001602173 +MCD,1968-12-27,0.5216050148010254 +MCD,1968-12-30,0.520576000213623 +MCD,1968-12-31,0.5308640003204346 +MCD,1969-01-02,0.5185189843177795 +MCD,1969-01-03,0.5185189843177795 +MCD,1969-01-06,0.5030859708786011 +MCD,1969-01-07,0.5092589855194092 +MCD,1969-01-08,0.5072020292282104 +MCD,1969-01-09,0.5144029855728149 +MCD,1969-01-10,0.4979420006275177 +MCD,1969-01-13,0.486625999212265 +MCD,1969-01-14,0.4907410144805908 +MCD,1969-01-15,0.49279800057411194 +MCD,1969-01-16,0.49279800057411194 +MCD,1969-01-17,0.5041149854660034 +MCD,1969-01-20,0.5061730146408081 +MCD,1969-01-21,0.5123460292816162 +MCD,1969-01-22,0.5123460292816162 +MCD,1969-01-23,0.5113170146942139 +MCD,1969-01-24,0.5154320001602173 +MCD,1969-01-27,0.5102880001068115 +MCD,1969-01-28,0.5082299709320068 +MCD,1969-01-29,0.5144029855728149 +MCD,1969-01-30,0.5 +MCD,1969-01-31,0.5072020292282104 +MCD,1969-02-03,0.5 +MCD,1969-02-04,0.5 +MCD,1969-02-05,0.5 +MCD,1969-02-06,0.49485599994659424 +MCD,1969-02-07,0.5 +MCD,1969-02-11,0.5020580291748047 +MCD,1969-02-12,0.5020580291748047 +MCD,1969-02-13,0.5041149854660034 +MCD,1969-02-14,0.5102880001068115 +MCD,1969-02-17,0.5051440000534058 +MCD,1969-02-18,0.4938269853591919 +MCD,1969-02-19,0.48148098587989807 +MCD,1969-02-20,0.46707800030708313 +MCD,1969-02-24,0.46193400025367737 +MCD,1969-02-25,0.4526750147342682 +MCD,1969-02-26,0.465021014213562 +MCD,1969-02-27,0.465021014213562 +MCD,1969-02-28,0.4567900002002716 +MCD,1969-03-03,0.45576098561286926 +MCD,1969-03-04,0.44547298550605774 +MCD,1969-03-05,0.4485599994659424 +MCD,1969-03-06,0.42386800050735474 +MCD,1969-03-07,0.42592599987983704 +MCD,1969-03-10,0.4094649851322174 +MCD,1969-03-11,0.4156379997730255 +MCD,1969-03-12,0.4156379997730255 +MCD,1969-03-13,0.4115230143070221 +MCD,1969-03-14,0.42386800050735474 +MCD,1969-03-17,0.42798399925231934 +MCD,1969-03-18,0.42798399925231934 +MCD,1969-03-19,0.440328985452652 +MCD,1969-03-20,0.4413580000400543 +MCD,1969-03-21,0.4526750147342682 +MCD,1969-03-24,0.4567900002002716 +MCD,1969-03-25,0.465021014213562 +MCD,1969-03-26,0.48353898525238037 +MCD,1969-03-27,0.48148098587989807 +MCD,1969-03-28,0.4845679998397827 +MCD,1969-04-01,0.4763369858264923 +MCD,1969-04-02,0.46707800030708313 +MCD,1969-04-03,0.47736600041389465 +MCD,1969-04-07,0.4742799997329712 +MCD,1969-04-08,0.47325098514556885 +MCD,1969-04-09,0.47942399978637695 +MCD,1969-04-10,0.4763369858264923 +MCD,1969-04-11,0.48559701442718506 +MCD,1969-04-14,0.48868298530578613 +MCD,1969-04-15,0.4938269853591919 +MCD,1969-04-16,0.49279800057411194 +MCD,1969-04-17,0.48559701442718506 +MCD,1969-04-18,0.49485599994659424 +MCD,1969-04-21,0.4897119998931885 +MCD,1969-04-22,0.49691399931907654 +MCD,1969-04-23,0.5051440000534058 +MCD,1969-04-24,0.5329220294952393 +MCD,1969-04-25,0.5226340293884277 +MCD,1969-04-28,0.534978985786438 +MCD,1969-04-29,0.5339509844779968 +MCD,1969-04-30,0.5329220294952393 +MCD,1969-05-01,0.5144029855728149 +MCD,1969-05-02,0.5390949845314026 +MCD,1969-05-05,0.5442389845848083 +MCD,1969-05-06,0.5432100296020508 +MCD,1969-05-07,0.5370370149612427 +MCD,1969-05-08,0.538066029548645 +MCD,1969-05-09,0.5390949845314026 +MCD,1969-05-12,0.5329220294952393 +MCD,1969-05-13,0.5452669858932495 +MCD,1969-05-14,0.5514400005340576 +MCD,1969-05-15,0.5504119992256165 +MCD,1969-05-16,0.5679010152816772 +MCD,1969-05-19,0.5586420297622681 +MCD,1969-05-20,0.5658439993858337 +MCD,1969-05-21,0.5761319994926453 +MCD,1969-05-22,0.5720160007476807 +MCD,1969-05-23,0.5679010152816772 +MCD,1969-05-26,0.5679010152816772 +MCD,1969-05-27,0.5565840005874634 +MCD,1969-05-28,0.5565840005874634 +MCD,1969-05-29,0.560699999332428 +MCD,1969-06-02,0.560699999332428 +MCD,1969-06-03,0.5689299702644348 +MCD,1969-06-04,0.5699589848518372 +MCD,1969-06-05,0.563785970211029 +MCD,1969-06-06,0.5658439993858337 +MCD,1969-06-09,0.55246901512146 +MCD,1969-06-10,0.5534980297088623 +MCD,1969-06-11,0.5452669858932495 +MCD,1969-06-12,0.5360080003738403 +MCD,1969-06-13,0.2674899995326996 +MCD,1969-06-16,0.2695469856262207 +MCD,1969-06-17,0.27469098567962646 +MCD,1969-06-18,0.26851901412010193 +MCD,1969-06-19,0.2674899995326996 +MCD,1969-06-20,0.26440298557281494 +MCD,1969-06-23,0.26440298557281494 +MCD,1969-06-24,0.263374000787735 +MCD,1969-06-25,0.25720199942588806 +MCD,1969-06-26,0.25308600068092346 +MCD,1969-06-27,0.2541149854660034 +MCD,1969-06-30,0.25102901458740234 +MCD,1969-07-01,0.24897100031375885 +MCD,1969-07-02,0.2561730146408081 +MCD,1969-07-03,0.25102901458740234 +MCD,1969-07-07,0.25308600068092346 +MCD,1969-07-08,0.25102901458740234 +MCD,1969-07-09,0.2479420006275177 +MCD,1969-07-10,0.24691399931907654 +MCD,1969-07-11,0.24691399931907654 +MCD,1969-07-14,0.22736600041389465 +MCD,1969-07-15,0.22530899941921234 +MCD,1969-07-16,0.23353900015354156 +MCD,1969-07-17,0.23868300020694733 +MCD,1969-07-18,0.2304529994726181 +MCD,1969-07-22,0.21604900062084198 +MCD,1969-07-23,0.22325100004673004 +MCD,1969-07-24,0.22325100004673004 +MCD,1969-07-25,0.2242799997329712 +MCD,1969-07-28,0.22325100004673004 +MCD,1969-07-29,0.21604900062084198 +MCD,1969-07-30,0.2304529994726181 +MCD,1969-07-31,0.23662599921226501 +MCD,1969-08-01,0.23765400052070618 +MCD,1969-08-04,0.23456799983978271 +MCD,1969-08-05,0.24691399931907654 +MCD,1969-08-06,0.24691399931907654 +MCD,1969-08-07,0.24691399931907654 +MCD,1969-08-08,0.25 +MCD,1969-08-11,0.25102901458740234 +MCD,1969-08-12,0.24176999926567078 +MCD,1969-08-13,0.25 +MCD,1969-08-14,0.25102901458740234 +MCD,1969-08-15,0.2561730146408081 +MCD,1969-08-18,0.2695469856262207 +MCD,1969-08-19,0.2674899995326996 +MCD,1969-08-20,0.2674899995326996 +MCD,1969-08-21,0.26851901412010193 +MCD,1969-08-22,0.2757200002670288 +MCD,1969-08-25,0.27263399958610535 +MCD,1969-08-26,0.2716050148010254 +MCD,1969-08-27,0.2716050148010254 +MCD,1969-08-28,0.2716050148010254 +MCD,1969-08-29,0.27674901485443115 +MCD,1969-09-02,0.2798349857330322 +MCD,1969-09-03,0.28600800037384033 +MCD,1969-09-04,0.2777779996395111 +MCD,1969-09-05,0.2716050148010254 +MCD,1969-09-08,0.26131701469421387 +MCD,1969-09-09,0.2674899995326996 +MCD,1969-09-10,0.26646101474761963 +MCD,1969-09-11,0.27674901485443115 +MCD,1969-09-12,0.2798349857330322 +MCD,1969-09-15,0.27880701422691345 +MCD,1969-09-16,0.28292199969291687 +MCD,1969-09-17,0.2818929851055145 +MCD,1969-09-18,0.2798349857330322 +MCD,1969-09-19,0.2798349857330322 +MCD,1969-09-22,0.2818929851055145 +MCD,1969-09-23,0.2993830144405365 +MCD,1969-09-24,0.3024689853191376 +MCD,1969-09-25,0.3024689853191376 +MCD,1969-09-26,0.2952669858932495 +MCD,1969-09-29,0.289095014333725 +MCD,1969-09-30,0.28600800037384033 +MCD,1969-10-01,0.27880701422691345 +MCD,1969-10-02,0.2839510142803192 +MCD,1969-10-03,0.28806599974632263 +MCD,1969-10-06,0.2839510142803192 +MCD,1969-10-07,0.2932099997997284 +MCD,1969-10-08,0.2911520004272461 +MCD,1969-10-09,0.2911520004272461 +MCD,1969-10-10,0.30452701449394226 +MCD,1969-10-13,0.3209879994392395 +MCD,1969-10-14,0.31584399938583374 +MCD,1969-10-15,0.3209879994392395 +MCD,1969-10-16,0.3251030147075653 +MCD,1969-10-17,0.3209879994392395 +MCD,1969-10-20,0.3148150146007538 +MCD,1969-10-21,0.3189300000667572 +MCD,1969-10-22,0.3281889855861664 +MCD,1969-10-23,0.33024701476097107 +MCD,1969-10-24,0.32613199949264526 +MCD,1969-10-27,0.3271600008010864 +MCD,1969-10-28,0.331275999546051 +MCD,1969-10-29,0.3251030147075653 +MCD,1969-10-30,0.33230501413345337 +MCD,1969-10-31,0.3281889855861664 +MCD,1969-11-03,0.34773701429367065 +MCD,1969-11-04,0.34567898511886597 +MCD,1969-11-05,0.3559669852256775 +MCD,1969-11-06,0.34876498579978943 +MCD,1969-11-07,0.3580250144004822 +MCD,1969-11-10,0.3559669852256775 +MCD,1969-11-11,0.34567898511886597 +MCD,1969-11-12,0.33744901418685913 +MCD,1969-11-13,0.33539101481437683 +MCD,1969-11-14,0.3292180001735687 +MCD,1969-11-17,0.331275999546051 +MCD,1969-11-18,0.3528810143470764 +MCD,1969-11-19,0.3539089858531952 +MCD,1969-11-20,0.34362098574638367 +MCD,1969-11-21,0.3384769856929779 +MCD,1969-11-24,0.331275999546051 +MCD,1969-11-25,0.3425930142402649 +MCD,1969-11-26,0.344650000333786 +MCD,1969-11-28,0.3539089858531952 +MCD,1969-12-01,0.3467079997062683 +MCD,1969-12-02,0.33950600028038025 +MCD,1969-12-03,0.3343620002269745 +MCD,1969-12-04,0.34156399965286255 +MCD,1969-12-05,0.34362098574638367 +MCD,1969-12-08,0.3343620002269745 +MCD,1969-12-09,0.331275999546051 +MCD,1969-12-10,0.3405350148677826 +MCD,1969-12-11,0.33744901418685913 +MCD,1969-12-12,0.33333298563957214 +MCD,1969-12-15,0.33744901418685913 +MCD,1969-12-16,0.3281889855861664 +MCD,1969-12-17,0.3292180001735687 +MCD,1969-12-18,0.33539101481437683 +MCD,1969-12-19,0.34773701429367065 +MCD,1969-12-22,0.33744901418685913 +MCD,1969-12-23,0.32201600074768066 +MCD,1969-12-24,0.3292180001735687 +MCD,1969-12-26,0.3364199995994568 +MCD,1969-12-29,0.33333298563957214 +MCD,1969-12-30,0.3405350148677826 +MCD,1969-12-31,0.35082298517227173 +MCD,1970-01-02,0.3641979992389679 +MCD,1970-01-05,0.3703700006008148 +MCD,1970-01-06,0.3724279999732971 +MCD,1970-01-07,0.3703700006008148 +MCD,1970-01-08,0.3703700006008148 +MCD,1970-01-09,0.3600820004940033 +MCD,1970-01-12,0.34567898511886597 +MCD,1970-01-13,0.33950600028038025 +MCD,1970-01-14,0.3405350148677826 +MCD,1970-01-15,0.3384769856929779 +MCD,1970-01-16,0.33539101481437683 +MCD,1970-01-19,0.32201600074768066 +MCD,1970-01-20,0.331275999546051 +MCD,1970-01-21,0.3292180001735687 +MCD,1970-01-22,0.3230449855327606 +MCD,1970-01-23,0.32613199949264526 +MCD,1970-01-26,0.3209879994392395 +MCD,1970-01-27,0.3209879994392395 +MCD,1970-01-28,0.31584399938583374 +MCD,1970-01-29,0.3065840005874634 +MCD,1970-01-30,0.310699999332428 +MCD,1970-02-02,0.3209879994392395 +MCD,1970-02-03,0.33333298563957214 +MCD,1970-02-04,0.34156399965286255 +MCD,1970-02-05,0.34567898511886597 +MCD,1970-02-06,0.3641979992389679 +MCD,1970-02-09,0.36316901445388794 +MCD,1970-02-10,0.35493800044059753 +MCD,1970-02-11,0.3528810143470764 +MCD,1970-02-12,0.34876498579978943 +MCD,1970-02-13,0.35493800044059753 +MCD,1970-02-16,0.3518519997596741 +MCD,1970-02-17,0.3497940003871918 +MCD,1970-02-18,0.36316901445388794 +MCD,1970-02-19,0.366254985332489 +MCD,1970-02-20,0.36111098527908325 +MCD,1970-02-24,0.3497940003871918 +MCD,1970-02-25,0.3703700006008148 +MCD,1970-02-26,0.36934199929237366 +MCD,1970-02-27,0.3713989853858948 +MCD,1970-03-02,0.366254985332489 +MCD,1970-03-03,0.3703700006008148 +MCD,1970-03-04,0.366254985332489 +MCD,1970-03-05,0.35905298590660095 +MCD,1970-03-06,0.3600820004940033 +MCD,1970-03-09,0.35699599981307983 +MCD,1970-03-10,0.36728399991989136 +MCD,1970-03-11,0.36111098527908325 +MCD,1970-03-12,0.3539089858531952 +MCD,1970-03-13,0.3343620002269745 +MCD,1970-03-16,0.33333298563957214 +MCD,1970-03-17,0.34362098574638367 +MCD,1970-03-18,0.3539089858531952 +MCD,1970-03-19,0.3148150146007538 +MCD,1970-03-20,0.3148150146007538 +MCD,1970-03-23,0.3343620002269745 +MCD,1970-03-24,0.34156399965286255 +MCD,1970-03-25,0.3497940003871918 +MCD,1970-03-26,0.344650000333786 +MCD,1970-03-30,0.3405350148677826 +MCD,1970-03-31,0.33333298563957214 +MCD,1970-04-01,0.33333298563957214 +MCD,1970-04-02,0.3539089858531952 +MCD,1970-04-03,0.33230501413345337 +MCD,1970-04-06,0.3251030147075653 +MCD,1970-04-07,0.3251030147075653 +MCD,1970-04-08,0.32201600074768066 +MCD,1970-04-09,0.3127569854259491 +MCD,1970-04-10,0.30452701449394226 +MCD,1970-04-13,0.29629600048065186 +MCD,1970-04-14,0.29629600048065186 +MCD,1970-04-15,0.284978985786438 +MCD,1970-04-16,0.2870369851589203 +MCD,1970-04-17,0.28600800037384033 +MCD,1970-04-20,0.3024689853191376 +MCD,1970-04-21,0.3055559992790222 +MCD,1970-04-22,0.2952669858932495 +MCD,1970-04-23,0.2932099997997284 +MCD,1970-04-24,0.29218098521232605 +MCD,1970-04-27,0.2932099997997284 +MCD,1970-04-28,0.2932099997997284 +MCD,1970-04-29,0.3086419999599457 +MCD,1970-04-30,0.30041199922561646 +MCD,1970-05-01,0.3086419999599457 +MCD,1970-05-04,0.3014400005340576 +MCD,1970-05-05,0.284978985786438 +MCD,1970-05-06,0.289095014333725 +MCD,1970-05-07,0.29012298583984375 +MCD,1970-05-08,0.28086400032043457 +MCD,1970-05-11,0.263374000787735 +MCD,1970-05-12,0.2561730146408081 +MCD,1970-05-13,0.25514400005340576 +MCD,1970-05-14,0.2541149854660034 +MCD,1970-05-15,0.2623459994792938 +MCD,1970-05-18,0.27263399958610535 +MCD,1970-05-19,0.2592589855194092 +MCD,1970-05-20,0.2520579993724823 +MCD,1970-05-21,0.24279800057411194 +MCD,1970-05-22,0.23765400052070618 +MCD,1970-05-25,0.23251000046730042 +MCD,1970-05-26,0.2283950001001358 +MCD,1970-05-27,0.2654320001602173 +MCD,1970-05-28,0.2674899995326996 +MCD,1970-05-29,0.2674899995326996 +MCD,1970-06-01,0.29218098521232605 +MCD,1970-06-02,0.3014400005340576 +MCD,1970-06-03,0.3014400005340576 +MCD,1970-06-04,0.29629600048065186 +MCD,1970-06-05,0.2870369851589203 +MCD,1970-06-08,0.2777779996395111 +MCD,1970-06-09,0.27674901485443115 +MCD,1970-06-10,0.26131701469421387 +MCD,1970-06-11,0.25308600068092346 +MCD,1970-06-12,0.26851901412010193 +MCD,1970-06-15,0.2736630141735077 +MCD,1970-06-16,0.27263399958610535 +MCD,1970-06-17,0.27263399958610535 +MCD,1970-06-18,0.27880701422691345 +MCD,1970-06-19,0.2911520004272461 +MCD,1970-06-22,0.289095014333725 +MCD,1970-06-23,0.27880701422691345 +MCD,1970-06-24,0.26440298557281494 +MCD,1970-06-25,0.26851901412010193 +MCD,1970-06-26,0.2674899995326996 +MCD,1970-06-29,0.2757200002670288 +MCD,1970-06-30,0.27469098567962646 +MCD,1970-07-01,0.2736630141735077 +MCD,1970-07-02,0.27263399958610535 +MCD,1970-07-06,0.2654320001602173 +MCD,1970-07-07,0.2623459994792938 +MCD,1970-07-08,0.2695469856262207 +MCD,1970-07-09,0.28292199969291687 +MCD,1970-07-10,0.28292199969291687 +MCD,1970-07-13,0.2798349857330322 +MCD,1970-07-14,0.2736630141735077 +MCD,1970-07-15,0.2818929851055145 +MCD,1970-07-16,0.29629600048065186 +MCD,1970-07-17,0.30452701449394226 +MCD,1970-07-20,0.30452701449394226 +MCD,1970-07-21,0.30041199922561646 +MCD,1970-07-22,0.3014400005340576 +MCD,1970-07-23,0.3065840005874634 +MCD,1970-07-24,0.30452701449394226 +MCD,1970-07-27,0.30761298537254333 +MCD,1970-07-28,0.309671014547348 +MCD,1970-07-29,0.31584399938583374 +MCD,1970-07-30,0.3168720006942749 +MCD,1970-07-31,0.29835399985313416 +MCD,1970-08-03,0.29012298583984375 +MCD,1970-08-04,0.2798349857330322 +MCD,1970-08-05,0.2674899995326996 +MCD,1970-08-06,0.26646101474761963 +MCD,1970-08-07,0.27263399958610535 +MCD,1970-08-10,0.2674899995326996 +MCD,1970-08-11,0.2674899995326996 +MCD,1970-08-12,0.2623459994792938 +MCD,1970-08-13,0.2561730146408081 +MCD,1970-08-14,0.25102901458740234 +MCD,1970-08-17,0.2438270002603531 +MCD,1970-08-18,0.25102901458740234 +MCD,1970-08-19,0.25720199942588806 +MCD,1970-08-20,0.25720199942588806 +MCD,1970-08-21,0.2798349857330322 +MCD,1970-08-24,0.29012298583984375 +MCD,1970-08-25,0.3034979999065399 +MCD,1970-08-26,0.30041199922561646 +MCD,1970-08-27,0.2952669858932495 +MCD,1970-08-28,0.29629600048065186 +MCD,1970-08-31,0.29218098521232605 +MCD,1970-09-01,0.29218098521232605 +MCD,1970-09-02,0.2932099997997284 +MCD,1970-09-03,0.3065840005874634 +MCD,1970-09-04,0.30452701449394226 +MCD,1970-09-08,0.3189300000667572 +MCD,1970-09-09,0.31995901465415955 +MCD,1970-09-10,0.32201600074768066 +MCD,1970-09-11,0.33230501413345337 +MCD,1970-09-14,0.331275999546051 +MCD,1970-09-15,0.3281889855861664 +MCD,1970-09-16,0.33024701476097107 +MCD,1970-09-17,0.3271600008010864 +MCD,1970-09-18,0.33744901418685913 +MCD,1970-09-21,0.3364199995994568 +MCD,1970-09-22,0.3292180001735687 +MCD,1970-09-23,0.33539101481437683 +MCD,1970-09-24,0.3405350148677826 +MCD,1970-09-25,0.3425930142402649 +MCD,1970-09-28,0.34362098574638367 +MCD,1970-09-29,0.3528810143470764 +MCD,1970-09-30,0.3539089858531952 +MCD,1970-10-01,0.34876498579978943 +MCD,1970-10-02,0.3539089858531952 +MCD,1970-10-05,0.3497940003871918 +MCD,1970-10-06,0.3497940003871918 +MCD,1970-10-07,0.3405350148677826 +MCD,1970-10-08,0.331275999546051 +MCD,1970-10-09,0.3292180001735687 +MCD,1970-10-12,0.331275999546051 +MCD,1970-10-13,0.33950600028038025 +MCD,1970-10-14,0.3425930142402649 +MCD,1970-10-15,0.3518519997596741 +MCD,1970-10-16,0.34567898511886597 +MCD,1970-10-19,0.33744901418685913 +MCD,1970-10-20,0.344650000333786 +MCD,1970-10-21,0.34567898511886597 +MCD,1970-10-22,0.35082298517227173 +MCD,1970-10-23,0.3539089858531952 +MCD,1970-10-26,0.35493800044059753 +MCD,1970-10-27,0.3528810143470764 +MCD,1970-10-28,0.35493800044059753 +MCD,1970-10-29,0.3539089858531952 +MCD,1970-10-30,0.35082298517227173 +MCD,1970-11-02,0.34362098574638367 +MCD,1970-11-03,0.33744901418685913 +MCD,1970-11-04,0.3497940003871918 +MCD,1970-11-05,0.3467079997062683 +MCD,1970-11-06,0.3364199995994568 +MCD,1970-11-09,0.33333298563957214 +MCD,1970-11-10,0.3343620002269745 +MCD,1970-11-11,0.33230501413345337 +MCD,1970-11-12,0.32613199949264526 +MCD,1970-11-13,0.32407400012016296 +MCD,1970-11-16,0.31172800064086914 +MCD,1970-11-17,0.31790098547935486 +MCD,1970-11-18,0.3086419999599457 +MCD,1970-11-19,0.3127569854259491 +MCD,1970-11-20,0.32407400012016296 +MCD,1970-11-23,0.33024701476097107 +MCD,1970-11-24,0.331275999546051 +MCD,1970-11-25,0.33230501413345337 +MCD,1970-11-27,0.34362098574638367 +MCD,1970-11-30,0.35699599981307983 +MCD,1970-12-01,0.3539089858531952 +MCD,1970-12-02,0.3600820004940033 +MCD,1970-12-03,0.36111098527908325 +MCD,1970-12-04,0.366254985332489 +MCD,1970-12-07,0.35905298590660095 +MCD,1970-12-08,0.3683130145072937 +MCD,1970-12-09,0.3621399998664856 +MCD,1970-12-10,0.36111098527908325 +MCD,1970-12-11,0.36111098527908325 +MCD,1970-12-14,0.3641979992389679 +MCD,1970-12-15,0.36522600054740906 +MCD,1970-12-16,0.366254985332489 +MCD,1970-12-17,0.3755140006542206 +MCD,1970-12-18,0.3796299993991852 +MCD,1970-12-21,0.3744859993457794 +MCD,1970-12-22,0.366254985332489 +MCD,1970-12-23,0.37345701456069946 +MCD,1970-12-24,0.3755140006542206 +MCD,1970-12-28,0.3703700006008148 +MCD,1970-12-29,0.3786010146141052 +MCD,1970-12-30,0.3816869854927063 +MCD,1970-12-31,0.3816869854927063 +MCD,1971-01-04,0.36728399991989136 +MCD,1971-01-05,0.3724279999732971 +MCD,1971-01-06,0.3703700006008148 +MCD,1971-01-07,0.36934199929237366 +MCD,1971-01-08,0.36522600054740906 +MCD,1971-01-11,0.3683130145072937 +MCD,1971-01-12,0.3744859993457794 +MCD,1971-01-13,0.3755140006542206 +MCD,1971-01-14,0.3786010146141052 +MCD,1971-01-15,0.38065800070762634 +MCD,1971-01-18,0.39300400018692017 +MCD,1971-01-19,0.3940330147743225 +MCD,1971-01-20,0.3960910141468048 +MCD,1971-01-21,0.40226298570632935 +MCD,1971-01-22,0.41049399971961975 +MCD,1971-01-25,0.4115230143070221 +MCD,1971-01-26,0.4156379997730255 +MCD,1971-01-27,0.4074069857597351 +MCD,1971-01-28,0.40843600034713745 +MCD,1971-01-29,0.41975298523902893 +MCD,1971-02-01,0.41975298523902893 +MCD,1971-02-02,0.4218110144138336 +MCD,1971-02-03,0.42386800050735474 +MCD,1971-02-04,0.42592599987983704 +MCD,1971-02-05,0.44238701462745667 +MCD,1971-02-08,0.4434159994125366 +MCD,1971-02-09,0.43827199935913086 +MCD,1971-02-10,0.440328985452652 +MCD,1971-02-11,0.439300000667572 +MCD,1971-02-12,0.44238701462745667 +MCD,1971-02-16,0.440328985452652 +MCD,1971-02-17,0.4475310146808624 +MCD,1971-02-18,0.44547298550605774 +MCD,1971-02-19,0.4434159994125366 +MCD,1971-02-22,0.43621399998664856 +MCD,1971-02-23,0.4434159994125366 +MCD,1971-02-24,0.4506169855594635 +MCD,1971-02-25,0.4506169855594635 +MCD,1971-02-26,0.4567900002002716 +MCD,1971-03-01,0.47530901432037354 +MCD,1971-03-02,0.47942399978637695 +MCD,1971-03-03,0.47736600041389465 +MCD,1971-03-04,0.4845679998397827 +MCD,1971-03-05,0.48868298530578613 +MCD,1971-03-08,0.5020580291748047 +MCD,1971-03-09,0.5195469856262207 +MCD,1971-03-10,0.5195469856262207 +MCD,1971-03-11,0.5041149854660034 +MCD,1971-03-12,0.5041149854660034 +MCD,1971-03-15,0.5216050148010254 +MCD,1971-03-16,0.5246909856796265 +MCD,1971-03-17,0.5288069844245911 +MCD,1971-03-18,0.5257200002670288 +MCD,1971-03-19,0.5370370149612427 +MCD,1971-03-22,0.5370370149612427 +MCD,1971-03-23,0.5421810150146484 +MCD,1971-03-24,0.5288069844245911 +MCD,1971-03-25,0.5329220294952393 +MCD,1971-03-26,0.5432100296020508 +MCD,1971-03-29,0.5555559992790222 +MCD,1971-03-30,0.5596709847450256 +MCD,1971-03-31,0.563785970211029 +MCD,1971-04-01,0.563785970211029 +MCD,1971-04-02,0.5751029849052429 +MCD,1971-04-05,0.5771600008010864 +MCD,1971-04-06,0.5679010152816772 +MCD,1971-04-07,0.5781890153884888 +MCD,1971-04-08,0.5833330154418945 +MCD,1971-04-12,0.5905349850654602 +MCD,1971-04-13,0.6028810143470764 +MCD,1971-04-14,0.5997939705848694 +MCD,1971-04-15,0.5915639996528625 +MCD,1971-04-16,0.5925930142402649 +MCD,1971-04-19,0.6059669852256775 +MCD,1971-04-20,0.5997939705848694 +MCD,1971-04-21,0.6039090156555176 +MCD,1971-04-22,0.5967079997062683 +MCD,1971-04-23,0.5967079997062683 +MCD,1971-04-26,0.6131690144538879 +MCD,1971-04-27,0.6172839999198914 +MCD,1971-04-28,0.6316869854927063 +MCD,1971-04-29,0.6224279999732971 +MCD,1971-04-30,0.6172839999198914 +MCD,1971-05-03,0.6172839999198914 +MCD,1971-05-04,0.6172839999198914 +MCD,1971-05-05,0.6111109852790833 +MCD,1971-05-06,0.6234570145606995 +MCD,1971-05-07,0.6213989853858948 +MCD,1971-05-10,0.6100819706916809 +MCD,1971-05-11,0.6141980290412903 +MCD,1971-05-12,0.6213989853858948 +MCD,1971-05-13,0.6399180293083191 +MCD,1971-05-14,0.6574069857597351 +MCD,1971-05-17,0.6358019709587097 +MCD,1971-05-18,0.6358019709587097 +MCD,1971-05-19,0.6399180293083191 +MCD,1971-05-20,0.6388890147209167 +MCD,1971-05-21,0.6368309855461121 +MCD,1971-05-24,0.6378600001335144 +MCD,1971-05-25,0.6409469842910767 +MCD,1971-05-26,0.6419749855995178 +MCD,1971-05-27,0.6460909843444824 +MCD,1971-05-28,0.6502060294151306 +MCD,1971-06-01,0.6584360003471375 +MCD,1971-06-02,0.6872429847717285 +MCD,1971-06-03,0.711933970451355 +MCD,1971-06-04,0.6851850152015686 +MCD,1971-06-07,0.6872429847717285 +MCD,1971-06-08,0.6790120005607605 +MCD,1971-06-09,0.6748970150947571 +MCD,1971-06-10,0.686214029788971 +MCD,1971-06-11,0.6820989847183228 +MCD,1971-06-14,0.6851850152015686 +MCD,1971-06-15,0.7083330154418945 +MCD,1971-06-16,0.7253090143203735 +MCD,1971-06-17,0.7222219705581665 +MCD,1971-06-18,0.6836420297622681 +MCD,1971-06-21,0.6496909856796265 +MCD,1971-06-22,0.6620370149612427 +MCD,1971-06-23,0.6743829846382141 +MCD,1971-06-24,0.6851850152015686 +MCD,1971-06-25,0.7191359996795654 +MCD,1971-06-28,0.7237650156021118 +MCD,1971-06-29,0.7407410144805908 +MCD,1971-06-30,0.7376539707183838 +MCD,1971-07-01,0.7283949851989746 +MCD,1971-07-02,0.7283949851989746 +MCD,1971-07-06,0.7345679998397827 +MCD,1971-07-07,0.7391980290412903 +MCD,1971-07-08,0.7345679998397827 +MCD,1971-07-09,0.7299379706382751 +MCD,1971-07-12,0.7330250144004822 +MCD,1971-07-13,0.720678985118866 +MCD,1971-07-14,0.7037039995193481 +MCD,1971-07-15,0.69753098487854 +MCD,1971-07-16,0.6944440007209778 +MCD,1971-07-19,0.7037039995193481 +MCD,1971-07-20,0.7037039995193481 +MCD,1971-07-21,0.7175930142402649 +MCD,1971-07-22,0.7160490155220032 +MCD,1971-07-23,0.6944440007209778 +MCD,1971-07-26,0.6790120005607605 +MCD,1971-07-27,0.6820989847183228 +MCD,1971-07-28,0.6759260296821594 +MCD,1971-07-29,0.6682100296020508 +MCD,1971-07-30,0.6666669845581055 +MCD,1971-08-02,0.6913579702377319 +MCD,1971-08-03,0.6682100296020508 +MCD,1971-08-04,0.6527780294418335 +MCD,1971-08-05,0.6620370149612427 +MCD,1971-08-06,0.6790120005607605 +MCD,1971-08-09,0.6959879994392395 +MCD,1971-08-10,0.7021600008010864 +MCD,1971-08-11,0.7160490155220032 +MCD,1971-08-12,0.7129629850387573 +MCD,1971-08-13,0.7098770141601562 +MCD,1971-08-16,0.7330250144004822 +MCD,1971-08-17,0.7391980290412903 +MCD,1971-08-18,0.7037039995193481 +MCD,1971-08-19,0.6990739703178406 +MCD,1971-08-20,0.7160490155220032 +MCD,1971-08-23,0.7175930142402649 +MCD,1971-08-24,0.7268519997596741 +MCD,1971-08-25,0.7175930142402649 +MCD,1971-08-26,0.7037039995193481 +MCD,1971-08-27,0.7253090143203735 +MCD,1971-08-30,0.7283949851989746 +MCD,1971-08-31,0.7253090143203735 +MCD,1971-09-01,0.7222219705581665 +MCD,1971-09-02,0.7376539707183838 +MCD,1971-09-03,0.7669749855995178 +MCD,1971-09-07,0.7885800004005432 +MCD,1971-09-08,0.7808640003204346 +MCD,1971-09-09,0.779321014881134 +MCD,1971-09-10,0.7978399991989136 +MCD,1971-09-13,0.7870370149612427 +MCD,1971-09-14,0.7901229858398438 +MCD,1971-09-15,0.8009260296821594 +MCD,1971-09-16,0.7947530150413513 +MCD,1971-09-17,0.7932100296020508 +MCD,1971-09-20,0.7932100296020508 +MCD,1971-09-21,0.7654320001602173 +MCD,1971-09-22,0.7407410144805908 +MCD,1971-09-23,0.7314810156822205 +MCD,1971-09-24,0.7469140291213989 +MCD,1971-09-27,0.7561730146408081 +MCD,1971-09-28,0.7654320001602173 +MCD,1971-09-29,0.7592589855194092 +MCD,1971-09-30,0.7623460292816162 +MCD,1971-10-01,0.7716050148010254 +MCD,1971-10-04,0.7685189843177795 +MCD,1971-10-05,0.7978399991989136 +MCD,1971-10-06,0.8101850152015686 +MCD,1971-10-07,0.8209879994392395 +MCD,1971-10-08,0.8179010152816772 +MCD,1971-10-11,0.8194440007209778 +MCD,1971-10-12,0.80246901512146 +MCD,1971-10-13,0.7932100296020508 +MCD,1971-10-14,0.7746909856796265 +MCD,1971-10-15,0.7700620293617249 +MCD,1971-10-18,0.7746909856796265 +MCD,1971-10-19,0.7762349843978882 +MCD,1971-10-20,0.7685189843177795 +MCD,1971-10-21,0.7530859708786011 +MCD,1971-10-22,0.7577160000801086 +MCD,1971-10-25,0.7469140291213989 +MCD,1971-10-26,0.75 +MCD,1971-10-27,0.7299379706382751 +MCD,1971-10-28,0.7422839999198914 +MCD,1971-10-29,0.7685189843177795 +MCD,1971-11-01,0.7638890147209167 +MCD,1971-11-02,0.7530859708786011 +MCD,1971-11-03,0.7870370149612427 +MCD,1971-11-04,0.7916669845581055 +MCD,1971-11-05,0.7947530150413513 +MCD,1971-11-08,0.7947530150413513 +MCD,1971-11-09,0.8132719993591309 +MCD,1971-11-10,0.7916669845581055 +MCD,1971-11-11,0.7716050148010254 +MCD,1971-11-12,0.7716050148010254 +MCD,1971-11-15,0.7716050148010254 +MCD,1971-11-16,0.7870370149612427 +MCD,1971-11-17,0.7777780294418335 +MCD,1971-11-18,0.7700620293617249 +MCD,1971-11-19,0.75 +MCD,1971-11-22,0.7530859708786011 +MCD,1971-11-23,0.7592589855194092 +MCD,1971-11-24,0.7469140291213989 +MCD,1971-11-26,0.7654320001602173 +MCD,1971-11-29,0.80246901512146 +MCD,1971-11-30,0.8271600008010864 +MCD,1971-12-01,0.8518519997596741 +MCD,1971-12-02,0.8441359996795654 +MCD,1971-12-03,0.8425930142402649 +MCD,1971-12-06,0.8580250144004822 +MCD,1971-12-07,0.8950620293617249 +MCD,1971-12-08,0.9182100296020508 +MCD,1971-12-09,0.904321014881134 +MCD,1971-12-10,0.8919749855995178 +MCD,1971-12-13,0.8888890147209167 +MCD,1971-12-14,0.8796300292015076 +MCD,1971-12-15,0.8765429854393005 +MCD,1971-12-16,0.9074069857597351 +MCD,1971-12-17,0.9197530150413513 +MCD,1971-12-20,0.9537039995193481 +MCD,1971-12-21,0.9537039995193481 +MCD,1971-12-22,0.9398149847984314 +MCD,1971-12-23,0.9166669845581055 +MCD,1971-12-27,0.904321014881134 +MCD,1971-12-28,0.9058640003204346 +MCD,1971-12-29,0.9151229858398438 +MCD,1971-12-30,0.9135800004005432 +MCD,1971-12-31,0.9351850152015686 +MCD,1972-01-03,0.92746901512146 +MCD,1972-01-04,0.9305559992790222 +MCD,1972-01-05,0.9243829846382141 +MCD,1972-01-06,0.9351850152015686 +MCD,1972-01-07,0.9614199995994568 +MCD,1972-01-10,0.9691359996795654 +MCD,1972-01-11,0.9598770141601562 +MCD,1972-01-12,0.9382719993591309 +MCD,1972-01-13,0.9367280006408691 +MCD,1972-01-14,0.9259260296821594 +MCD,1972-01-17,0.9305559992790222 +MCD,1972-01-18,0.9320989847183228 +MCD,1972-01-19,0.9320989847183228 +MCD,1972-01-20,0.9259260296821594 +MCD,1972-01-21,0.9336420297622681 +MCD,1972-01-24,0.92746901512146 +MCD,1972-01-25,0.9290120005607605 +MCD,1972-01-26,0.9398149847984314 +MCD,1972-01-27,0.9783949851989746 +MCD,1972-01-28,0.9861109852790833 +MCD,1972-01-31,1.0185190439224243 +MCD,1972-02-01,1.0416669845581055 +MCD,1972-02-02,1.055556058883667 +MCD,1972-02-03,1.055556058883667 +MCD,1972-02-04,1.0493830442428589 +MCD,1972-02-07,1.0354939699172974 +MCD,1972-02-08,1.0246909856796265 +MCD,1972-02-09,1.0277780294418335 +MCD,1972-02-10,1.0385799407958984 +MCD,1972-02-11,1.07253098487854 +MCD,1972-02-14,1.0802470445632935 +MCD,1972-02-15,1.0895060300827026 +MCD,1972-02-16,1.111111044883728 +MCD,1972-02-17,1.118826985359192 +MCD,1972-02-18,1.0925929546356201 +MCD,1972-02-22,1.0972219705581665 +MCD,1972-02-23,1.0972219705581665 +MCD,1972-02-24,1.0802470445632935 +MCD,1972-02-25,1.0771600008010864 +MCD,1972-02-28,1.0771600008010864 +MCD,1972-02-29,1.1141979694366455 +MCD,1972-03-01,1.1126539707183838 +MCD,1972-03-02,1.1234569549560547 +MCD,1972-03-03,1.1358020305633545 +MCD,1972-03-06,1.1543209552764893 +MCD,1972-03-07,1.1404320001602173 +MCD,1972-03-08,1.1604939699172974 +MCD,1972-03-09,1.1574070453643799 +MCD,1972-03-10,1.1265430450439453 +MCD,1972-03-13,1.1003090143203735 +MCD,1972-03-14,1.1141979694366455 +MCD,1972-03-15,1.1080249547958374 +MCD,1972-03-16,1.1296299695968628 +MCD,1972-03-17,1.1358020305633545 +MCD,1972-03-20,1.1342589855194092 +MCD,1972-03-21,1.10493803024292 +MCD,1972-03-22,1.1172840595245361 +MCD,1972-03-23,1.1543209552764893 +MCD,1972-03-24,1.1666669845581055 +MCD,1972-03-27,1.1666669845581055 +MCD,1972-03-28,1.1728399991989136 +MCD,1972-03-29,1.180556058883667 +MCD,1972-03-30,1.194443941116333 +MCD,1972-04-03,1.243826985359192 +MCD,1972-04-04,1.25 +MCD,1972-04-05,1.2345679998397827 +MCD,1972-04-06,1.2330249547958374 +MCD,1972-04-07,1.2376539707183838 +MCD,1972-04-10,1.2330249547958374 +MCD,1972-04-11,1.2345679998397827 +MCD,1972-04-12,1.2376539707183838 +MCD,1972-04-13,1.236111044883728 +MCD,1972-04-14,1.2592589855194092 +MCD,1972-04-17,1.2962960004806519 +MCD,1972-04-18,1.3271600008010864 +MCD,1972-04-19,1.2932100296020508 +MCD,1972-04-20,1.2546299695968628 +MCD,1972-04-21,1.2623460292816162 +MCD,1972-04-24,1.2685190439224243 +MCD,1972-04-25,1.2746909856796265 +MCD,1972-04-26,1.3070989847183228 +MCD,1972-04-27,1.3132719993591309 +MCD,1972-04-28,1.3117280006408691 +MCD,1972-05-01,1.316357970237732 +MCD,1972-05-02,1.3302470445632935 +MCD,1972-05-03,1.3209880590438843 +MCD,1972-05-04,1.3425929546356201 +MCD,1972-05-05,1.3580249547958374 +MCD,1972-05-08,1.3595679998397827 +MCD,1972-05-09,1.30246901512146 +MCD,1972-05-10,1.3101849555969238 +MCD,1972-05-11,1.2932100296020508 +MCD,1972-05-12,1.3009259700775146 +MCD,1972-05-15,1.30246901512146 +MCD,1972-05-16,1.3209880590438843 +MCD,1972-05-17,1.3148150444030762 +MCD,1972-05-18,1.3858020305633545 +MCD,1972-05-19,1.4166669845581055 +MCD,1972-05-22,1.441357970237732 +MCD,1972-05-23,1.441357970237732 +MCD,1972-05-24,1.4814809560775757 +MCD,1972-05-25,1.5 +MCD,1972-05-26,1.5123460292816162 +MCD,1972-05-30,1.5046299695968628 +MCD,1972-05-31,1.44753098487854 +MCD,1972-06-01,1.4182100296020508 +MCD,1972-06-02,1.39506196975708 +MCD,1972-06-05,1.3765430450439453 +MCD,1972-06-06,1.3487650156021118 +MCD,1972-06-07,1.3580249547958374 +MCD,1972-06-08,1.388888955116272 +MCD,1972-06-09,1.3919750452041626 +MCD,1972-06-12,1.4259259700775146 +MCD,1972-06-13,1.4629629850387573 +MCD,1972-06-14,1.5154320001602173 +MCD,1972-06-15,1.506173014640808 +MCD,1972-06-16,1.5462960004806519 +MCD,1972-06-19,1.5277780294418335 +MCD,1972-06-20,1.503085970878601 +MCD,1972-06-21,1.4722219705581665 +MCD,1972-06-22,1.4845679998397827 +MCD,1972-06-23,1.4753090143203735 +MCD,1972-06-26,1.4876539707183838 +MCD,1972-06-27,1.4629629850387573 +MCD,1972-06-28,1.4506169557571411 +MCD,1972-06-29,1.44753098487854 +MCD,1972-06-30,1.4629629850387573 +MCD,1972-07-03,1.5092589855194092 +MCD,1972-07-05,1.5123460292816162 +MCD,1972-07-06,1.5401229858398438 +MCD,1972-07-07,1.493826985359192 +MCD,1972-07-10,1.444443941116333 +MCD,1972-07-11,1.4320989847183228 +MCD,1972-07-12,1.441357970237732 +MCD,1972-07-13,1.444443941116333 +MCD,1972-07-14,1.4290119409561157 +MCD,1972-07-17,1.2932100296020508 +MCD,1972-07-18,1.361111044883728 +MCD,1972-07-19,1.3858020305633545 +MCD,1972-07-20,1.3796299695968628 +MCD,1972-07-21,1.4259259700775146 +MCD,1972-07-24,1.4567899703979492 +MCD,1972-07-25,1.4320989847183228 +MCD,1972-07-26,1.4197529554367065 +MCD,1972-07-27,1.3580249547958374 +MCD,1972-07-28,1.388888955116272 +MCD,1972-07-31,1.4259259700775146 +MCD,1972-08-01,1.44753098487854 +MCD,1972-08-02,1.4537039995193481 +MCD,1972-08-03,1.4320989847183228 +MCD,1972-08-04,1.4012349843978882 +MCD,1972-08-07,1.3981479406356812 +MCD,1972-08-08,1.4074070453643799 +MCD,1972-08-09,1.4104939699172974 +MCD,1972-08-10,1.4567899703979492 +MCD,1972-08-11,1.5339510440826416 +MCD,1972-08-14,1.5648150444030762 +MCD,1972-08-15,1.5308640003204346 +MCD,1972-08-16,1.506173014640808 +MCD,1972-08-17,1.5185190439224243 +MCD,1972-08-18,1.5123460292816162 +MCD,1972-08-21,1.4876539707183838 +MCD,1972-08-22,1.4814809560775757 +MCD,1972-08-23,1.4598770141601562 +MCD,1972-08-24,1.4228399991989136 +MCD,1972-08-25,1.4197529554367065 +MCD,1972-08-28,1.4135799407958984 +MCD,1972-08-29,1.4074070453643799 +MCD,1972-08-30,1.4074070453643799 +MCD,1972-08-31,1.4228399991989136 +MCD,1972-09-01,1.4629629850387573 +MCD,1972-09-05,1.4537039995193481 +MCD,1972-09-06,1.4753090143203735 +MCD,1972-09-07,1.4753090143203735 +MCD,1972-09-08,1.444443941116333 +MCD,1972-09-11,1.4197529554367065 +MCD,1972-09-12,1.4104939699172974 +MCD,1972-09-13,1.4259259700775146 +MCD,1972-09-14,1.4012349843978882 +MCD,1972-09-15,1.4012349843978882 +MCD,1972-09-18,1.4166669845581055 +MCD,1972-09-19,1.388888955116272 +MCD,1972-09-20,1.3765430450439453 +MCD,1972-09-21,1.3580249547958374 +MCD,1972-09-22,1.361111044883728 +MCD,1972-09-25,1.3518520593643188 +MCD,1972-09-26,1.3487650156021118 +MCD,1972-09-27,1.4135799407958984 +MCD,1972-09-28,1.4104939699172974 +MCD,1972-09-29,1.388888955116272 +MCD,1972-10-02,1.3734569549560547 +MCD,1972-10-03,1.4074070453643799 +MCD,1972-10-04,1.4135799407958984 +MCD,1972-10-05,1.3641979694366455 +MCD,1972-10-06,1.4166669845581055 +MCD,1972-10-09,1.4320989847183228 +MCD,1972-10-10,1.4290119409561157 +MCD,1972-10-11,1.4104939699172974 +MCD,1972-10-12,1.4012349843978882 +MCD,1972-10-13,1.4074070453643799 +MCD,1972-10-16,1.3858020305633545 +MCD,1972-10-17,1.4320989847183228 +MCD,1972-10-18,1.4320989847183228 +MCD,1972-10-19,1.441357970237732 +MCD,1972-10-20,1.4382719993591309 +MCD,1972-10-23,1.4537039995193481 +MCD,1972-10-24,1.5123460292816162 +MCD,1972-10-25,1.5 +MCD,1972-10-26,1.5154320001602173 +MCD,1972-10-27,1.5092589855194092 +MCD,1972-10-30,1.5154320001602173 +MCD,1972-10-31,1.5771600008010864 +MCD,1972-11-01,1.5956790447235107 +MCD,1972-11-02,1.5833330154418945 +MCD,1972-11-03,1.5802470445632935 +MCD,1972-11-06,1.5339510440826416 +MCD,1972-11-08,1.4907410144805908 +MCD,1972-11-09,1.5216050148010254 +MCD,1972-11-10,1.5246909856796265 +MCD,1972-11-13,1.5308640003204346 +MCD,1972-11-14,1.5246909856796265 +MCD,1972-11-15,1.4876539707183838 +MCD,1972-11-16,1.5277780294418335 +MCD,1972-11-17,1.5370370149612427 +MCD,1972-11-20,1.5617280006408691 +MCD,1972-11-21,1.5648150444030762 +MCD,1972-11-22,1.5740740299224854 +MCD,1972-11-24,1.5432100296020508 +MCD,1972-11-27,1.55246901512146 +MCD,1972-11-28,1.5308640003204346 +MCD,1972-11-29,1.5648150444030762 +MCD,1972-11-30,1.6265430450439453 +MCD,1972-12-01,1.6543209552764893 +MCD,1972-12-04,1.6697529554367065 +MCD,1972-12-05,1.6882719993591309 +MCD,1972-12-06,1.7345679998397827 +MCD,1972-12-07,1.7222219705581665 +MCD,1972-12-08,1.7345679998397827 +MCD,1972-12-11,1.694443941116333 +MCD,1972-12-12,1.6820989847183228 +MCD,1972-12-13,1.7067899703979492 +MCD,1972-12-14,1.75 +MCD,1972-12-15,1.746914029121399 +MCD,1972-12-18,1.753085970878601 +MCD,1972-12-19,1.8179010152816772 +MCD,1972-12-20,1.8395060300827026 +MCD,1972-12-21,1.808642029762268 +MCD,1972-12-22,1.8395060300827026 +MCD,1972-12-26,1.8858020305633545 +MCD,1972-12-27,1.89506196975708 +MCD,1972-12-29,1.8827159404754639 +MCD,1973-01-02,1.861111044883728 +MCD,1973-01-03,1.8364200592041016 +MCD,1973-01-04,1.8271600008010864 +MCD,1973-01-05,1.8240740299224854 +MCD,1973-01-08,1.8271600008010864 +MCD,1973-01-09,1.8179010152816772 +MCD,1973-01-10,1.7962960004806519 +MCD,1973-01-11,1.8395060300827026 +MCD,1973-01-12,1.808642029762268 +MCD,1973-01-15,1.7654320001602173 +MCD,1973-01-16,1.805556058883667 +MCD,1973-01-17,1.8395060300827026 +MCD,1973-01-18,1.8456790447235107 +MCD,1973-01-19,1.8179010152816772 +MCD,1973-01-22,1.7962960004806519 +MCD,1973-01-23,1.805556058883667 +MCD,1973-01-24,1.7962960004806519 +MCD,1973-01-26,1.7993830442428589 +MCD,1973-01-29,1.7932100296020508 +MCD,1973-01-30,1.7808640003204346 +MCD,1973-01-31,1.7808640003204346 +MCD,1973-02-01,1.7037039995193481 +MCD,1973-02-02,1.6419750452041626 +MCD,1973-02-05,1.6265430450439453 +MCD,1973-02-06,1.6543209552764893 +MCD,1973-02-07,1.6604939699172974 +MCD,1973-02-08,1.694443941116333 +MCD,1973-02-09,1.8148150444030762 +MCD,1973-02-12,1.8148150444030762 +MCD,1973-02-13,1.8456790447235107 +MCD,1973-02-14,1.80246901512146 +MCD,1973-02-15,1.7746909856796265 +MCD,1973-02-16,1.743826985359192 +MCD,1973-02-20,1.746914029121399 +MCD,1973-02-21,1.7160489559173584 +MCD,1973-02-22,1.7314809560775757 +MCD,1973-02-23,1.7129629850387573 +MCD,1973-02-26,1.6697529554367065 +MCD,1973-02-27,1.55246901512146 +MCD,1973-02-28,1.5833330154418945 +MCD,1973-03-01,1.5987650156021118 +MCD,1973-03-02,1.6543209552764893 +MCD,1973-03-05,1.6666669845581055 +MCD,1973-03-06,1.7283949851989746 +MCD,1973-03-07,1.7191359996795654 +MCD,1973-03-08,1.691357970237732 +MCD,1973-03-09,1.69753098487854 +MCD,1973-03-12,1.7067899703979492 +MCD,1973-03-13,1.7098770141601562 +MCD,1973-03-14,1.7037039995193481 +MCD,1973-03-15,1.6882719993591309 +MCD,1973-03-16,1.6820989847183228 +MCD,1973-03-19,1.6481479406356812 +MCD,1973-03-20,1.64506196975708 +MCD,1973-03-21,1.555556058883667 +MCD,1973-03-22,1.5370370149612427 +MCD,1973-03-23,1.55246901512146 +MCD,1973-03-26,1.6358020305633545 +MCD,1973-03-27,1.6574070453643799 +MCD,1973-03-28,1.6666669845581055 +MCD,1973-03-29,1.69753098487854 +MCD,1973-03-30,1.64506196975708 +MCD,1973-04-02,1.638888955116272 +MCD,1973-04-03,1.6018520593643188 +MCD,1973-04-04,1.5679010152816772 +MCD,1973-04-05,1.5864200592041016 +MCD,1973-04-06,1.6851849555969238 +MCD,1973-04-09,1.694443941116333 +MCD,1973-04-10,1.6574070453643799 +MCD,1973-04-11,1.6512349843978882 +MCD,1973-04-12,1.638888955116272 +MCD,1973-04-13,1.6172840595245361 +MCD,1973-04-16,1.6172840595245361 +MCD,1973-04-17,1.5956790447235107 +MCD,1973-04-18,1.611111044883728 +MCD,1973-04-19,1.6203700304031372 +MCD,1973-04-23,1.5925929546356201 +MCD,1973-04-24,1.555556058883667 +MCD,1973-04-25,1.4753090143203735 +MCD,1973-04-26,1.5123460292816162 +MCD,1973-04-27,1.4598770141601562 +MCD,1973-04-30,1.4660489559173584 +MCD,1973-05-01,1.4876539707183838 +MCD,1973-05-02,1.5493830442428589 +MCD,1973-05-03,1.6234569549560547 +MCD,1973-05-04,1.6481479406356812 +MCD,1973-05-07,1.638888955116272 +MCD,1973-05-08,1.7098770141601562 +MCD,1973-05-09,1.6697529554367065 +MCD,1973-05-10,1.6172840595245361 +MCD,1973-05-11,1.555556058883667 +MCD,1973-05-14,1.4876539707183838 +MCD,1973-05-15,1.5925929546356201 +MCD,1973-05-16,1.5308640003204346 +MCD,1973-05-17,1.4845679998397827 +MCD,1973-05-18,1.506173014640808 +MCD,1973-05-21,1.5246909856796265 +MCD,1973-05-22,1.555556058883667 +MCD,1973-05-23,1.5956790447235107 +MCD,1973-05-24,1.6697529554367065 +MCD,1973-05-25,1.691357970237732 +MCD,1973-05-29,1.6759259700775146 +MCD,1973-05-30,1.5925929546356201 +MCD,1973-05-31,1.5679010152816772 +MCD,1973-06-01,1.5771600008010864 +MCD,1973-06-04,1.5925929546356201 +MCD,1973-06-05,1.6481479406356812 +MCD,1973-06-06,1.6234569549560547 +MCD,1973-06-07,1.6697529554367065 +MCD,1973-06-08,1.6172840595245361 +MCD,1973-06-11,1.5802470445632935 +MCD,1973-06-12,1.638888955116272 +MCD,1973-06-13,1.611111044883728 +MCD,1973-06-14,1.4876539707183838 +MCD,1973-06-15,1.4691359996795654 +MCD,1973-06-18,1.4660489559173584 +MCD,1973-06-19,1.4753090143203735 +MCD,1973-06-20,1.4753090143203735 +MCD,1973-06-21,1.444443941116333 +MCD,1973-06-22,1.388888955116272 +MCD,1973-06-25,1.3302470445632935 +MCD,1973-06-26,1.4074070453643799 +MCD,1973-06-27,1.3734569549560547 +MCD,1973-06-28,1.4043209552764893 +MCD,1973-06-29,1.4104939699172974 +MCD,1973-07-02,1.3827159404754639 +MCD,1973-07-03,1.3734569549560547 +MCD,1973-07-05,1.3580249547958374 +MCD,1973-07-06,1.3734569549560547 +MCD,1973-07-09,1.4506169557571411 +MCD,1973-07-10,1.4043209552764893 +MCD,1973-07-11,1.4845679998397827 +MCD,1973-07-12,1.5092589855194092 +MCD,1973-07-13,1.4814809560775757 +MCD,1973-07-16,1.5679010152816772 +MCD,1973-07-17,1.5462960004806519 +MCD,1973-07-18,1.5740740299224854 +MCD,1973-07-19,1.5987650156021118 +MCD,1973-07-20,1.6296299695968628 +MCD,1973-07-23,1.6080249547958374 +MCD,1973-07-24,1.6543209552764893 +MCD,1973-07-25,1.6574070453643799 +MCD,1973-07-26,1.6296299695968628 +MCD,1973-07-27,1.5895060300827026 +MCD,1973-07-30,1.6512349843978882 +MCD,1973-07-31,1.5987650156021118 +MCD,1973-08-01,1.5802470445632935 +MCD,1973-08-02,1.5617280006408691 +MCD,1973-08-03,1.555556058883667 +MCD,1973-08-06,1.55246901512146 +MCD,1973-08-07,1.5462960004806519 +MCD,1973-08-08,1.5493830442428589 +MCD,1973-08-09,1.5617280006408691 +MCD,1973-08-10,1.558642029762268 +MCD,1973-08-13,1.5925929546356201 +MCD,1973-08-14,1.5679010152816772 +MCD,1973-08-15,1.5493830442428589 +MCD,1973-08-16,1.493826985359192 +MCD,1973-08-17,1.5308640003204346 +MCD,1973-08-20,1.5154320001602173 +MCD,1973-08-21,1.5216050148010254 +MCD,1973-08-22,1.5401229858398438 +MCD,1973-08-23,1.5987650156021118 +MCD,1973-08-24,1.5956790447235107 +MCD,1973-08-27,1.6141979694366455 +MCD,1973-08-28,1.6203700304031372 +MCD,1973-08-29,1.638888955116272 +MCD,1973-08-30,1.6172840595245361 +MCD,1973-08-31,1.6172840595245361 +MCD,1973-09-04,1.6018520593643188 +MCD,1973-09-05,1.6018520593643188 +MCD,1973-09-06,1.5956790447235107 +MCD,1973-09-07,1.5833330154418945 +MCD,1973-09-10,1.5895060300827026 +MCD,1973-09-11,1.5987650156021118 +MCD,1973-09-12,1.6203700304031372 +MCD,1973-09-13,1.6820989847183228 +MCD,1973-09-14,1.6327159404754639 +MCD,1973-09-17,1.6728399991989136 +MCD,1973-09-18,1.6635799407958984 +MCD,1973-09-19,1.6820989847183228 +MCD,1973-09-20,1.7376539707183838 +MCD,1973-09-21,1.7839510440826416 +MCD,1973-09-24,1.7716050148010254 +MCD,1973-09-25,1.7870370149612427 +MCD,1973-09-26,1.753085970878601 +MCD,1973-09-27,1.7592589855194092 +MCD,1973-09-28,1.7345679998397827 +MCD,1973-10-01,1.7407410144805908 +MCD,1973-10-02,1.7716050148010254 +MCD,1973-10-03,1.7623460292816162 +MCD,1973-10-04,1.7037039995193481 +MCD,1973-10-05,1.7006169557571411 +MCD,1973-10-08,1.7376539707183838 +MCD,1973-10-09,1.7006169557571411 +MCD,1973-10-10,1.7314809560775757 +MCD,1973-10-11,1.808642029762268 +MCD,1973-10-12,1.7777780294418335 +MCD,1973-10-15,1.75 +MCD,1973-10-16,1.7283949851989746 +MCD,1973-10-17,1.7160489559173584 +MCD,1973-10-18,1.7160489559173584 +MCD,1973-10-19,1.7160489559173584 +MCD,1973-10-22,1.7191359996795654 +MCD,1973-10-23,1.743826985359192 +MCD,1973-10-24,1.7407410144805908 +MCD,1973-10-25,1.743826985359192 +MCD,1973-10-26,1.7777780294418335 +MCD,1973-10-29,1.7932100296020508 +MCD,1973-10-30,1.7716050148010254 +MCD,1973-10-31,1.7345679998397827 +MCD,1973-11-01,1.7037039995193481 +MCD,1973-11-02,1.7129629850387573 +MCD,1973-11-05,1.6512349843978882 +MCD,1973-11-06,1.6296299695968628 +MCD,1973-11-07,1.6265430450439453 +MCD,1973-11-08,1.6512349843978882 +MCD,1973-11-09,1.6172840595245361 +MCD,1973-11-12,1.5432100296020508 +MCD,1973-11-13,1.5617280006408691 +MCD,1973-11-14,1.4907410144805908 +MCD,1973-11-15,1.4629629850387573 +MCD,1973-11-16,1.4722219705581665 +MCD,1973-11-19,1.3734569549560547 +MCD,1973-11-20,1.388888955116272 +MCD,1973-11-21,1.2716050148010254 +MCD,1973-11-23,1.1635799407958984 +MCD,1973-11-26,1.1728399991989136 +MCD,1973-11-27,1.2283949851989746 +MCD,1973-11-28,1.3179010152816772 +MCD,1973-11-29,1.308642029762268 +MCD,1973-11-30,1.243826985359192 +MCD,1973-12-03,1.2098770141601562 +MCD,1973-12-04,1.1790119409561157 +MCD,1973-12-05,1.1635799407958984 +MCD,1973-12-06,1.3487650156021118 +MCD,1973-12-07,1.3148150444030762 +MCD,1973-12-10,1.3364200592041016 +MCD,1973-12-11,1.30246901512146 +MCD,1973-12-12,1.2777780294418335 +MCD,1973-12-13,1.2932100296020508 +MCD,1973-12-14,1.3796299695968628 +MCD,1973-12-17,1.3703700304031372 +MCD,1973-12-18,1.4135799407958984 +MCD,1973-12-19,1.3919750452041626 +MCD,1973-12-20,1.3827159404754639 +MCD,1973-12-21,1.3827159404754639 +MCD,1973-12-24,1.2993830442428589 +MCD,1973-12-26,1.3827159404754639 +MCD,1973-12-27,1.4104939699172974 +MCD,1973-12-28,1.4228399991989136 +MCD,1973-12-31,1.4074070453643799 +MCD,1974-01-02,1.4290119409561157 +MCD,1974-01-03,1.39506196975708 +MCD,1974-01-04,1.308642029762268 +MCD,1974-01-07,1.2407410144805908 +MCD,1974-01-08,1.2314809560775757 +MCD,1974-01-09,1.2006169557571411 +MCD,1974-01-10,1.2098770141601562 +MCD,1974-01-11,1.2716050148010254 +MCD,1974-01-14,1.2746909856796265 +MCD,1974-01-15,1.2870370149612427 +MCD,1974-01-16,1.3302470445632935 +MCD,1974-01-17,1.3703700304031372 +MCD,1974-01-18,1.3487650156021118 +MCD,1974-01-21,1.4135799407958984 +MCD,1974-01-22,1.3765430450439453 +MCD,1974-01-23,1.39506196975708 +MCD,1974-01-24,1.3765430450439453 +MCD,1974-01-25,1.3518520593643188 +MCD,1974-01-28,1.3271600008010864 +MCD,1974-01-29,1.3302470445632935 +MCD,1974-01-30,1.35493803024292 +MCD,1974-01-31,1.3395060300827026 +MCD,1974-02-01,1.3240740299224854 +MCD,1974-02-04,1.2808640003204346 +MCD,1974-02-05,1.2716050148010254 +MCD,1974-02-06,1.2901229858398438 +MCD,1974-02-07,1.2716050148010254 +MCD,1974-02-08,1.2345679998397827 +MCD,1974-02-11,1.1851849555969238 +MCD,1974-02-12,1.19753098487854 +MCD,1974-02-13,1.19753098487854 +MCD,1974-02-14,1.2191359996795654 +MCD,1974-02-15,1.2283949851989746 +MCD,1974-02-19,1.2314809560775757 +MCD,1974-02-20,1.256173014640808 +MCD,1974-02-21,1.2808640003204346 +MCD,1974-02-22,1.2839510440826416 +MCD,1974-02-25,1.2685190439224243 +MCD,1974-02-26,1.2746909856796265 +MCD,1974-02-27,1.2808640003204346 +MCD,1974-02-28,1.2746909856796265 +MCD,1974-03-01,1.2962960004806519 +MCD,1974-03-04,1.3487650156021118 +MCD,1974-03-05,1.3765430450439453 +MCD,1974-03-06,1.3858020305633545 +MCD,1974-03-07,1.3827159404754639 +MCD,1974-03-08,1.4104939699172974 +MCD,1974-03-11,1.4537039995193481 +MCD,1974-03-12,1.4382719993591309 +MCD,1974-03-13,1.4567899703979492 +MCD,1974-03-14,1.4320989847183228 +MCD,1974-03-15,1.4166669845581055 +MCD,1974-03-18,1.3703700304031372 +MCD,1974-03-19,1.3580249547958374 +MCD,1974-03-20,1.3703700304031372 +MCD,1974-03-21,1.3487650156021118 +MCD,1974-03-22,1.3672840595245361 +MCD,1974-03-25,1.3765430450439453 +MCD,1974-03-26,1.3580249547958374 +MCD,1974-03-27,1.3302470445632935 +MCD,1974-03-28,1.308642029762268 +MCD,1974-03-29,1.2993830442428589 +MCD,1974-04-01,1.2962960004806519 +MCD,1974-04-02,1.2901229858398438 +MCD,1974-04-03,1.3209880590438843 +MCD,1974-04-04,1.3271600008010864 +MCD,1974-04-05,1.2993830442428589 +MCD,1974-04-08,1.2901229858398438 +MCD,1974-04-09,1.2901229858398438 +MCD,1974-04-10,1.2839510440826416 +MCD,1974-04-11,1.2716050148010254 +MCD,1974-04-15,1.2777780294418335 +MCD,1974-04-16,1.35493803024292 +MCD,1974-04-17,1.3641979694366455 +MCD,1974-04-18,1.361111044883728 +MCD,1974-04-19,1.3364200592041016 +MCD,1974-04-22,1.3395060300827026 +MCD,1974-04-23,1.30246901512146 +MCD,1974-04-24,1.2592589855194092 +MCD,1974-04-25,1.2746909856796265 +MCD,1974-04-26,1.2901229858398438 +MCD,1974-04-29,1.3240740299224854 +MCD,1974-04-30,1.3209880590438843 +MCD,1974-05-01,1.3456790447235107 +MCD,1974-05-02,1.3395060300827026 +MCD,1974-05-03,1.3209880590438843 +MCD,1974-05-06,1.3395060300827026 +MCD,1974-05-07,1.3672840595245361 +MCD,1974-05-08,1.3981479406356812 +MCD,1974-05-09,1.4567899703979492 +MCD,1974-05-10,1.4043209552764893 +MCD,1974-05-13,1.39506196975708 +MCD,1974-05-14,1.4012349843978882 +MCD,1974-05-15,1.4104939699172974 +MCD,1974-05-16,1.4104939699172974 +MCD,1974-05-17,1.3796299695968628 +MCD,1974-05-20,1.388888955116272 +MCD,1974-05-21,1.4197529554367065 +MCD,1974-05-22,1.4043209552764893 +MCD,1974-05-23,1.4012349843978882 +MCD,1974-05-24,1.441357970237732 +MCD,1974-05-28,1.4382719993591309 +MCD,1974-05-29,1.3734569549560547 +MCD,1974-05-30,1.3580249547958374 +MCD,1974-05-31,1.3456790447235107 +MCD,1974-06-03,1.3919750452041626 +MCD,1974-06-04,1.3919750452041626 +MCD,1974-06-05,1.4043209552764893 +MCD,1974-06-06,1.44753098487854 +MCD,1974-06-07,1.4567899703979492 +MCD,1974-06-10,1.5617280006408691 +MCD,1974-06-11,1.5185190439224243 +MCD,1974-06-12,1.5185190439224243 +MCD,1974-06-13,1.5308640003204346 +MCD,1974-06-14,1.5123460292816162 +MCD,1974-06-17,1.5246909856796265 +MCD,1974-06-18,1.4598770141601562 +MCD,1974-06-19,1.4351849555969238 +MCD,1974-06-20,1.4135799407958984 +MCD,1974-06-21,1.3580249547958374 +MCD,1974-06-24,1.361111044883728 +MCD,1974-06-25,1.3765430450439453 +MCD,1974-06-26,1.2098770141601562 +MCD,1974-06-27,1.1635799407958984 +MCD,1974-06-28,1.1820989847183228 +MCD,1974-07-01,1.1882719993591309 +MCD,1974-07-02,1.1604939699172974 +MCD,1974-07-03,1.1820989847183228 +MCD,1974-07-05,1.1759259700775146 +MCD,1974-07-08,0.94753098487854 +MCD,1974-07-09,0.9691359996795654 +MCD,1974-07-10,0.9012349843978882 +MCD,1974-07-11,0.9567899703979492 +MCD,1974-07-12,1.0462960004806519 +MCD,1974-07-15,1.0617280006408691 +MCD,1974-07-16,1.055556058883667 +MCD,1974-07-17,1.0493830442428589 +MCD,1974-07-18,1.0740740299224854 +MCD,1974-07-19,1.0802470445632935 +MCD,1974-07-22,1.1018520593643188 +MCD,1974-07-23,1.0864200592041016 +MCD,1974-07-24,1.0864200592041016 +MCD,1974-07-25,1.055556058883667 +MCD,1974-07-26,1.0123460292816162 +MCD,1974-07-29,1.0 +MCD,1974-07-30,1.0 +MCD,1974-07-31,0.9382719993591309 +MCD,1974-08-01,0.9506170153617859 +MCD,1974-08-02,0.9506170153617859 +MCD,1974-08-05,1.003085970878601 +MCD,1974-08-06,1.0493830442428589 +MCD,1974-08-07,1.0833330154418945 +MCD,1974-08-08,1.0092589855194092 +MCD,1974-08-09,1.0154320001602173 +MCD,1974-08-12,0.9845679998397827 +MCD,1974-08-13,0.9537039995193481 +MCD,1974-08-14,0.9444440007209778 +MCD,1974-08-15,0.9444440007209778 +MCD,1974-08-16,0.9166669845581055 +MCD,1974-08-19,0.9290120005607605 +MCD,1974-08-20,0.9320989847183228 +MCD,1974-08-21,0.8425930142402649 +MCD,1974-08-22,0.7901229858398438 +MCD,1974-08-23,0.7654320001602173 +MCD,1974-08-26,0.8302469849586487 +MCD,1974-08-27,0.8086420297622681 +MCD,1974-08-28,0.8240739703178406 +MCD,1974-08-29,0.845678985118866 +MCD,1974-08-30,0.8641980290412903 +MCD,1974-09-03,0.8055559992790222 +MCD,1974-09-04,0.7469140291213989 +MCD,1974-09-05,0.7746909856796265 +MCD,1974-09-06,0.7469140291213989 +MCD,1974-09-09,0.7006170153617859 +MCD,1974-09-10,0.7129629850387573 +MCD,1974-09-11,0.7191359996795654 +MCD,1974-09-12,0.6944440007209778 +MCD,1974-09-13,0.6697530150413513 +MCD,1974-09-16,0.7222219705581665 +MCD,1974-09-17,0.7222219705581665 +MCD,1974-09-18,0.7376539707183838 +MCD,1974-09-19,0.7530859708786011 +MCD,1974-09-20,0.7376539707183838 +MCD,1974-09-23,0.7222219705581665 +MCD,1974-09-24,0.6944440007209778 +MCD,1974-09-25,0.6728399991989136 +MCD,1974-09-26,0.654321014881134 +MCD,1974-09-27,0.6203699707984924 +MCD,1974-09-30,0.6080250144004822 +MCD,1974-10-01,0.6327160000801086 +MCD,1974-10-02,0.6111109852790833 +MCD,1974-10-03,0.6049379706382751 +MCD,1974-10-04,0.5246909856796265 +MCD,1974-10-07,0.5802469849586487 +MCD,1974-10-08,0.5771600008010864 +MCD,1974-10-09,0.6358019709587097 +MCD,1974-10-10,0.6574069857597351 +MCD,1974-10-11,0.7037039995193481 +MCD,1974-10-14,0.75 +MCD,1974-10-15,0.7376539707183838 +MCD,1974-10-16,0.7438269853591919 +MCD,1974-10-17,0.7685189843177795 +MCD,1974-10-18,0.7932100296020508 +MCD,1974-10-21,0.8611109852790833 +MCD,1974-10-22,0.8395059704780579 +MCD,1974-10-23,0.7901229858398438 +MCD,1974-10-24,0.7808640003204346 +MCD,1974-10-25,0.7962960004806519 +MCD,1974-10-28,0.8086420297622681 +MCD,1974-10-29,0.8271600008010864 +MCD,1974-10-30,0.8765429854393005 +MCD,1974-10-31,0.8703699707984924 +MCD,1974-11-01,0.8672839999198914 +MCD,1974-11-04,0.8395059704780579 +MCD,1974-11-05,0.9104940295219421 +MCD,1974-11-06,0.8919749855995178 +MCD,1974-11-07,0.9629629850387573 +MCD,1974-11-08,0.9567899703979492 +MCD,1974-11-11,0.9506170153617859 +MCD,1974-11-12,0.8827160000801086 +MCD,1974-11-13,0.8672839999198914 +MCD,1974-11-14,0.8395059704780579 +MCD,1974-11-15,0.8209879994392395 +MCD,1974-11-18,0.7839509844779968 +MCD,1974-11-19,0.7469140291213989 +MCD,1974-11-20,0.7592589855194092 +MCD,1974-11-21,0.7993829846382141 +MCD,1974-11-22,0.8086420297622681 +MCD,1974-11-25,0.8271600008010864 +MCD,1974-11-26,0.8580250144004822 +MCD,1974-11-27,0.8549379706382751 +MCD,1974-11-29,0.8364199995994568 +MCD,1974-12-02,0.7932100296020508 +MCD,1974-12-03,0.8148149847984314 +MCD,1974-12-04,0.8209879994392395 +MCD,1974-12-05,0.7654320001602173 +MCD,1974-12-06,0.7469140291213989 +MCD,1974-12-09,0.7839509844779968 +MCD,1974-12-10,0.8086420297622681 +MCD,1974-12-11,0.8086420297622681 +MCD,1974-12-12,0.7808640003204346 +MCD,1974-12-13,0.7962960004806519 +MCD,1974-12-16,0.80246901512146 +MCD,1974-12-17,0.7993829846382141 +MCD,1974-12-18,0.7561730146408081 +MCD,1974-12-19,0.7469140291213989 +MCD,1974-12-20,0.6635800004005432 +MCD,1974-12-23,0.69753098487854 +MCD,1974-12-24,0.7098770141601562 +MCD,1974-12-26,0.7253090143203735 +MCD,1974-12-27,0.7098770141601562 +MCD,1974-12-30,0.7037039995193481 +MCD,1974-12-31,0.7253090143203735 +MCD,1975-01-02,0.7314810156822205 +MCD,1975-01-03,0.7314810156822205 +MCD,1975-01-06,0.7283949851989746 +MCD,1975-01-07,0.7098770141601562 +MCD,1975-01-08,0.6635800004005432 +MCD,1975-01-09,0.7253090143203735 +MCD,1975-01-10,0.7098770141601562 +MCD,1975-01-13,0.6882719993591309 +MCD,1975-01-14,0.6882719993591309 +MCD,1975-01-15,0.7530859708786011 +MCD,1975-01-16,0.7191359996795654 +MCD,1975-01-17,0.69753098487854 +MCD,1975-01-20,0.7253090143203735 +MCD,1975-01-21,0.7098770141601562 +MCD,1975-01-22,0.7191359996795654 +MCD,1975-01-23,0.7345679998397827 +MCD,1975-01-24,0.7530859708786011 +MCD,1975-01-27,0.8179010152816772 +MCD,1975-01-28,0.7962960004806519 +MCD,1975-01-29,0.8487650156021118 +MCD,1975-01-30,0.8055559992790222 +MCD,1975-01-31,0.845678985118866 +MCD,1975-02-03,0.8364199995994568 +MCD,1975-02-04,0.8117280006408691 +MCD,1975-02-05,0.8796300292015076 +MCD,1975-02-06,0.8888890147209167 +MCD,1975-02-07,0.9104940295219421 +MCD,1975-02-10,0.9012349843978882 +MCD,1975-02-11,0.9506170153617859 +MCD,1975-02-12,0.9814810156822205 +MCD,1975-02-13,0.9845679998397827 +MCD,1975-02-14,1.006173014640808 +MCD,1975-02-18,0.9969140291213989 +MCD,1975-02-19,1.0216050148010254 +MCD,1975-02-20,1.0648150444030762 +MCD,1975-02-21,1.0370370149612427 +MCD,1975-02-24,1.0154320001602173 +MCD,1975-02-25,0.9845679998397827 +MCD,1975-02-26,1.0092589855194092 +MCD,1975-02-27,1.0092589855194092 +MCD,1975-02-28,1.006173014640808 +MCD,1975-03-03,1.0246909856796265 +MCD,1975-03-04,1.0308640003204346 +MCD,1975-03-05,1.0216050148010254 +MCD,1975-03-06,1.0432100296020508 +MCD,1975-03-07,1.0771600008010864 +MCD,1975-03-10,1.0956790447235107 +MCD,1975-03-11,1.0771600008010864 +MCD,1975-03-12,1.0493830442428589 +MCD,1975-03-13,1.055556058883667 +MCD,1975-03-14,1.055556058883667 +MCD,1975-03-17,1.1018520593643188 +MCD,1975-03-18,1.0740740299224854 +MCD,1975-03-19,1.055556058883667 +MCD,1975-03-20,1.0740740299224854 +MCD,1975-03-21,1.0617280006408691 +MCD,1975-03-24,1.0246909856796265 +MCD,1975-03-25,1.058642029762268 +MCD,1975-03-26,1.0864200592041016 +MCD,1975-03-27,1.0895060300827026 +MCD,1975-03-31,1.0771600008010864 +MCD,1975-04-01,1.0864200592041016 +MCD,1975-04-02,1.111111044883728 +MCD,1975-04-03,1.1265430450439453 +MCD,1975-04-04,1.1666669845581055 +MCD,1975-04-07,1.2098770141601562 +MCD,1975-04-08,1.1820989847183228 +MCD,1975-04-09,1.1851849555969238 +MCD,1975-04-10,1.1635799407958984 +MCD,1975-04-11,1.1635799407958984 +MCD,1975-04-14,1.1697529554367065 +MCD,1975-04-15,1.1543209552764893 +MCD,1975-04-16,1.1543209552764893 +MCD,1975-04-17,1.1759259700775146 +MCD,1975-04-18,1.2037039995193481 +MCD,1975-04-21,1.2222219705581665 +MCD,1975-04-22,1.2253090143203735 +MCD,1975-04-23,1.2222219705581665 +MCD,1975-04-24,1.2592589855194092 +MCD,1975-04-25,1.3117280006408691 +MCD,1975-04-28,1.305556058883667 +MCD,1975-04-29,1.2777780294418335 +MCD,1975-04-30,1.3395060300827026 +MCD,1975-05-01,1.35493803024292 +MCD,1975-05-02,1.3209880590438843 +MCD,1975-05-05,1.3364200592041016 +MCD,1975-05-06,1.3148150444030762 +MCD,1975-05-07,1.305556058883667 +MCD,1975-05-08,1.3148150444030762 +MCD,1975-05-09,1.3333330154418945 +MCD,1975-05-12,1.3641979694366455 +MCD,1975-05-13,1.4320989847183228 +MCD,1975-05-14,1.4567899703979492 +MCD,1975-05-15,1.3981479406356812 +MCD,1975-05-16,1.3796299695968628 +MCD,1975-05-19,1.4012349843978882 +MCD,1975-05-20,1.3981479406356812 +MCD,1975-05-21,1.35493803024292 +MCD,1975-05-22,1.3395060300827026 +MCD,1975-05-23,1.3487650156021118 +MCD,1975-05-27,1.3456790447235107 +MCD,1975-05-28,1.308642029762268 +MCD,1975-05-29,1.3148150444030762 +MCD,1975-05-30,1.3333330154418945 +MCD,1975-06-02,1.3271600008010864 +MCD,1975-06-03,1.30246901512146 +MCD,1975-06-04,1.2808640003204346 +MCD,1975-06-05,1.2839510440826416 +MCD,1975-06-06,1.2901229858398438 +MCD,1975-06-09,1.2685190439224243 +MCD,1975-06-10,1.2592589855194092 +MCD,1975-06-11,1.243826985359192 +MCD,1975-06-12,1.253085970878601 +MCD,1975-06-13,1.2839510440826416 +MCD,1975-06-16,1.3364200592041016 +MCD,1975-06-17,1.3179010152816772 +MCD,1975-06-18,1.3240740299224854 +MCD,1975-06-19,1.3333330154418945 +MCD,1975-06-20,1.3333330154418945 +MCD,1975-06-23,1.3333330154418945 +MCD,1975-06-24,1.3580249547958374 +MCD,1975-06-25,1.3981479406356812 +MCD,1975-06-26,1.3981479406356812 +MCD,1975-06-27,1.4197529554367065 +MCD,1975-06-30,1.4074070453643799 +MCD,1975-07-01,1.3734569549560547 +MCD,1975-07-02,1.3703700304031372 +MCD,1975-07-03,1.3734569549560547 +MCD,1975-07-07,1.3333330154418945 +MCD,1975-07-08,1.3425929546356201 +MCD,1975-07-09,1.3827159404754639 +MCD,1975-07-10,1.3734569549560547 +MCD,1975-07-11,1.4012349843978882 +MCD,1975-07-14,1.3858020305633545 +MCD,1975-07-15,1.39506196975708 +MCD,1975-07-16,1.3765430450439453 +MCD,1975-07-17,1.3580249547958374 +MCD,1975-07-18,1.361111044883728 +MCD,1975-07-21,1.3641979694366455 +MCD,1975-07-22,1.3456790447235107 +MCD,1975-07-23,1.2870370149612427 +MCD,1975-07-24,1.2623460292816162 +MCD,1975-07-25,1.2407410144805908 +MCD,1975-07-28,1.243826985359192 +MCD,1975-07-29,1.2222219705581665 +MCD,1975-07-30,1.2253090143203735 +MCD,1975-07-31,1.19753098487854 +MCD,1975-08-01,1.1728399991989136 +MCD,1975-08-04,1.1543209552764893 +MCD,1975-08-05,1.1543209552764893 +MCD,1975-08-06,1.1790119409561157 +MCD,1975-08-07,1.1697529554367065 +MCD,1975-08-08,1.1419750452041626 +MCD,1975-08-11,1.1851849555969238 +MCD,1975-08-12,1.1543209552764893 +MCD,1975-08-13,1.1018520593643188 +MCD,1975-08-14,1.1172840595245361 +MCD,1975-08-15,1.1265430450439453 +MCD,1975-08-18,1.1172840595245361 +MCD,1975-08-19,1.0895060300827026 +MCD,1975-08-20,1.0648150444030762 +MCD,1975-08-21,1.0771600008010864 +MCD,1975-08-22,1.10493803024292 +MCD,1975-08-25,1.1265430450439453 +MCD,1975-08-26,1.0987650156021118 +MCD,1975-08-27,1.1296299695968628 +MCD,1975-08-28,1.14506196975708 +MCD,1975-08-29,1.1635799407958984 +MCD,1975-09-02,1.1358020305633545 +MCD,1975-09-03,1.1358020305633545 +MCD,1975-09-04,1.1512349843978882 +MCD,1975-09-05,1.138888955116272 +MCD,1975-09-08,1.138888955116272 +MCD,1975-09-09,1.1018520593643188 +MCD,1975-09-10,1.1080249547958374 +MCD,1975-09-11,1.1265430450439453 +MCD,1975-09-12,1.1141979694366455 +MCD,1975-09-15,1.1234569549560547 +MCD,1975-09-16,1.1203700304031372 +MCD,1975-09-17,1.1265430450439453 +MCD,1975-09-18,1.1728399991989136 +MCD,1975-09-19,1.2191359996795654 +MCD,1975-09-22,1.1851849555969238 +MCD,1975-09-23,1.2160489559173584 +MCD,1975-09-24,1.2222219705581665 +MCD,1975-09-25,1.2098770141601562 +MCD,1975-09-26,1.2191359996795654 +MCD,1975-09-29,1.191357970237732 +MCD,1975-09-30,1.1481479406356812 +MCD,1975-10-01,1.1265430450439453 +MCD,1975-10-02,1.1543209552764893 +MCD,1975-10-03,1.2067899703979492 +MCD,1975-10-06,1.2345679998397827 +MCD,1975-10-07,1.2746909856796265 +MCD,1975-10-08,1.2839510440826416 +MCD,1975-10-09,1.2870370149612427 +MCD,1975-10-10,1.2685190439224243 +MCD,1975-10-13,1.3148150444030762 +MCD,1975-10-14,1.2839510440826416 +MCD,1975-10-15,1.2962960004806519 +MCD,1975-10-16,1.308642029762268 +MCD,1975-10-17,1.2654320001602173 +MCD,1975-10-20,1.2932100296020508 +MCD,1975-10-21,1.3179010152816772 +MCD,1975-10-22,1.3179010152816772 +MCD,1975-10-23,1.3302470445632935 +MCD,1975-10-24,1.308642029762268 +MCD,1975-10-27,1.3117280006408691 +MCD,1975-10-28,1.3117280006408691 +MCD,1975-10-29,1.2962960004806519 +MCD,1975-10-30,1.2962960004806519 +MCD,1975-10-31,1.2993830442428589 +MCD,1975-11-03,1.2746909856796265 +MCD,1975-11-04,1.2962960004806519 +MCD,1975-11-05,1.3395060300827026 +MCD,1975-11-06,1.3641979694366455 +MCD,1975-11-07,1.3796299695968628 +MCD,1975-11-10,1.3827159404754639 +MCD,1975-11-11,1.3981479406356812 +MCD,1975-11-12,1.4320989847183228 +MCD,1975-11-13,1.4104939699172974 +MCD,1975-11-14,1.3919750452041626 +MCD,1975-11-17,1.4228399991989136 +MCD,1975-11-18,1.4197529554367065 +MCD,1975-11-19,1.39506196975708 +MCD,1975-11-20,1.3919750452041626 +MCD,1975-11-21,1.388888955116272 +MCD,1975-11-24,1.39506196975708 +MCD,1975-11-25,1.4074070453643799 +MCD,1975-11-26,1.4197529554367065 +MCD,1975-11-28,1.4320989847183228 +MCD,1975-12-01,1.4228399991989136 +MCD,1975-12-02,1.3827159404754639 +MCD,1975-12-03,1.3487650156021118 +MCD,1975-12-04,1.35493803024292 +MCD,1975-12-05,1.3333330154418945 +MCD,1975-12-08,1.3364200592041016 +MCD,1975-12-09,1.3364200592041016 +MCD,1975-12-10,1.3456790447235107 +MCD,1975-12-11,1.3240740299224854 +MCD,1975-12-12,1.3179010152816772 +MCD,1975-12-15,1.3148150444030762 +MCD,1975-12-16,1.361111044883728 +MCD,1975-12-17,1.3703700304031372 +MCD,1975-12-18,1.3672840595245361 +MCD,1975-12-19,1.3641979694366455 +MCD,1975-12-22,1.35493803024292 +MCD,1975-12-23,1.4012349843978882 +MCD,1975-12-24,1.4074070453643799 +MCD,1975-12-26,1.4320989847183228 +MCD,1975-12-29,1.4135799407958984 +MCD,1975-12-30,1.4166669845581055 +MCD,1975-12-31,1.441357970237732 +MCD,1976-01-02,1.4629629850387573 +MCD,1976-01-05,1.4629629850387573 +MCD,1976-01-06,1.44753098487854 +MCD,1976-01-07,1.441357970237732 +MCD,1976-01-08,1.4629629850387573 +MCD,1976-01-09,1.4753090143203735 +MCD,1976-01-12,1.506173014640808 +MCD,1976-01-13,1.4814809560775757 +MCD,1976-01-14,1.5092589855194092 +MCD,1976-01-15,1.496914029121399 +MCD,1976-01-16,1.4907410144805908 +MCD,1976-01-19,1.4876539707183838 +MCD,1976-01-20,1.493826985359192 +MCD,1976-01-21,1.5185190439224243 +MCD,1976-01-22,1.5308640003204346 +MCD,1976-01-23,1.5401229858398438 +MCD,1976-01-26,1.5185190439224243 +MCD,1976-01-27,1.5 +MCD,1976-01-28,1.4907410144805908 +MCD,1976-01-29,1.5154320001602173 +MCD,1976-01-30,1.5370370149612427 +MCD,1976-02-02,1.5370370149612427 +MCD,1976-02-03,1.5216050148010254 +MCD,1976-02-04,1.5246909856796265 +MCD,1976-02-05,1.5216050148010254 +MCD,1976-02-06,1.5308640003204346 +MCD,1976-02-09,1.5308640003204346 +MCD,1976-02-10,1.5277780294418335 +MCD,1976-02-11,1.5401229858398438 +MCD,1976-02-12,1.558642029762268 +MCD,1976-02-13,1.5432100296020508 +MCD,1976-02-17,1.558642029762268 +MCD,1976-02-18,1.5802470445632935 +MCD,1976-02-19,1.5771600008010864 +MCD,1976-02-20,1.5864200592041016 +MCD,1976-02-23,1.5709880590438843 +MCD,1976-02-24,1.5679010152816772 +MCD,1976-02-25,1.5864200592041016 +MCD,1976-02-26,1.5617280006408691 +MCD,1976-02-27,1.5493830442428589 +MCD,1976-03-01,1.5432100296020508 +MCD,1976-03-02,1.55246901512146 +MCD,1976-03-03,1.5462960004806519 +MCD,1976-03-04,1.5123460292816162 +MCD,1976-03-05,1.493826985359192 +MCD,1976-03-08,1.503085970878601 +MCD,1976-03-09,1.5216050148010254 +MCD,1976-03-10,1.5154320001602173 +MCD,1976-03-11,1.5308640003204346 +MCD,1976-03-12,1.493826985359192 +MCD,1976-03-15,1.4907410144805908 +MCD,1976-03-16,1.5216050148010254 +MCD,1976-03-17,1.5216050148010254 +MCD,1976-03-18,1.493826985359192 +MCD,1976-03-19,1.506173014640808 +MCD,1976-03-22,1.5 +MCD,1976-03-23,1.5462960004806519 +MCD,1976-03-24,1.5648150444030762 +MCD,1976-03-25,1.5432100296020508 +MCD,1976-03-26,1.5370370149612427 +MCD,1976-03-29,1.5493830442428589 +MCD,1976-03-30,1.5740740299224854 +MCD,1976-03-31,1.5802470445632935 +MCD,1976-04-01,1.5740740299224854 +MCD,1976-04-02,1.5833330154418945 +MCD,1976-04-05,1.6080249547958374 +MCD,1976-04-06,1.6018520593643188 +MCD,1976-04-07,1.5679010152816772 +MCD,1976-04-08,1.555556058883667 +MCD,1976-04-09,1.5370370149612427 +MCD,1976-04-12,1.5277780294418335 +MCD,1976-04-13,1.5493830442428589 +MCD,1976-04-14,1.5092589855194092 +MCD,1976-04-15,1.4783949851989746 +MCD,1976-04-19,1.496914029121399 +MCD,1976-04-20,1.5339510440826416 +MCD,1976-04-21,1.5617280006408691 +MCD,1976-04-22,1.5462960004806519 +MCD,1976-04-23,1.5216050148010254 +MCD,1976-04-26,1.5339510440826416 +MCD,1976-04-27,1.5246909856796265 +MCD,1976-04-28,1.5370370149612427 +MCD,1976-04-29,1.5339510440826416 +MCD,1976-04-30,1.5246909856796265 +MCD,1976-05-03,1.5216050148010254 +MCD,1976-05-04,1.5617280006408691 +MCD,1976-05-05,1.5339510440826416 +MCD,1976-05-06,1.5493830442428589 +MCD,1976-05-07,1.5617280006408691 +MCD,1976-05-10,1.555556058883667 +MCD,1976-05-11,1.5308640003204346 +MCD,1976-05-12,1.4876539707183838 +MCD,1976-05-13,1.444443941116333 +MCD,1976-05-14,1.4259259700775146 +MCD,1976-05-17,1.4290119409561157 +MCD,1976-05-18,1.4259259700775146 +MCD,1976-05-19,1.3827159404754639 +MCD,1976-05-20,1.3703700304031372 +MCD,1976-05-21,1.3796299695968628 +MCD,1976-05-24,1.3395060300827026 +MCD,1976-05-25,1.361111044883728 +MCD,1976-05-26,1.3672840595245361 +MCD,1976-05-27,1.3580249547958374 +MCD,1976-05-28,1.3765430450439453 +MCD,1976-06-01,1.3703700304031372 +MCD,1976-06-02,1.3672840595245361 +MCD,1976-06-03,1.361111044883728 +MCD,1976-06-04,1.3179010152816772 +MCD,1976-06-07,1.2870370149612427 +MCD,1976-06-08,1.2993830442428589 +MCD,1976-06-09,1.308642029762268 +MCD,1976-06-10,1.308642029762268 +MCD,1976-06-11,1.3672840595245361 +MCD,1976-06-14,1.3703700304031372 +MCD,1976-06-15,1.3703700304031372 +MCD,1976-06-16,1.3827159404754639 +MCD,1976-06-17,1.4166669845581055 +MCD,1976-06-18,1.4166669845581055 +MCD,1976-06-21,1.4259259700775146 +MCD,1976-06-22,1.4320989847183228 +MCD,1976-06-23,1.4166669845581055 +MCD,1976-06-24,1.4104939699172974 +MCD,1976-06-25,1.4228399991989136 +MCD,1976-06-28,1.4290119409561157 +MCD,1976-06-29,1.441357970237732 +MCD,1976-06-30,1.444443941116333 +MCD,1976-07-01,1.4351849555969238 +MCD,1976-07-02,1.4228399991989136 +MCD,1976-07-06,1.3981479406356812 +MCD,1976-07-07,1.4043209552764893 +MCD,1976-07-08,1.4074070453643799 +MCD,1976-07-09,1.4104939699172974 +MCD,1976-07-12,1.4320989847183228 +MCD,1976-07-13,1.4506169557571411 +MCD,1976-07-14,1.4753090143203735 +MCD,1976-07-15,1.4629629850387573 +MCD,1976-07-16,1.4753090143203735 +MCD,1976-07-19,1.4382719993591309 +MCD,1976-07-20,1.4259259700775146 +MCD,1976-07-21,1.4320989847183228 +MCD,1976-07-22,1.4197529554367065 +MCD,1976-07-23,1.4012349843978882 +MCD,1976-07-26,1.4012349843978882 +MCD,1976-07-27,1.4012349843978882 +MCD,1976-07-28,1.4012349843978882 +MCD,1976-07-29,1.3919750452041626 +MCD,1976-07-30,1.4012349843978882 +MCD,1976-08-02,1.4012349843978882 +MCD,1976-08-03,1.3981479406356812 +MCD,1976-08-04,1.3827159404754639 +MCD,1976-08-05,1.3641979694366455 +MCD,1976-08-06,1.3580249547958374 +MCD,1976-08-09,1.3209880590438843 +MCD,1976-08-10,1.3302470445632935 +MCD,1976-08-11,1.3333330154418945 +MCD,1976-08-12,1.3209880590438843 +MCD,1976-08-13,1.3240740299224854 +MCD,1976-08-16,1.3518520593643188 +MCD,1976-08-17,1.361111044883728 +MCD,1976-08-18,1.3580249547958374 +MCD,1976-08-19,1.35493803024292 +MCD,1976-08-20,1.3395060300827026 +MCD,1976-08-23,1.3333330154418945 +MCD,1976-08-24,1.308642029762268 +MCD,1976-08-25,1.3364200592041016 +MCD,1976-08-26,1.3333330154418945 +MCD,1976-08-27,1.3333330154418945 +MCD,1976-08-30,1.3333330154418945 +MCD,1976-08-31,1.3456790447235107 +MCD,1976-09-01,1.3827159404754639 +MCD,1976-09-02,1.4012349843978882 +MCD,1976-09-03,1.4320989847183228 +MCD,1976-09-07,1.4382719993591309 +MCD,1976-09-08,1.4382719993591309 +MCD,1976-09-09,1.4290119409561157 +MCD,1976-09-10,1.441357970237732 +MCD,1976-09-13,1.4228399991989136 +MCD,1976-09-14,1.4074070453643799 +MCD,1976-09-15,1.4104939699172974 +MCD,1976-09-16,1.444443941116333 +MCD,1976-09-17,1.4567899703979492 +MCD,1976-09-20,1.44753098487854 +MCD,1976-09-21,1.4660489559173584 +MCD,1976-09-22,1.441357970237732 +MCD,1976-09-23,1.4290119409561157 +MCD,1976-09-24,1.4320989847183228 +MCD,1976-09-27,1.4074070453643799 +MCD,1976-09-28,1.3580249547958374 +MCD,1976-09-29,1.3580249547958374 +MCD,1976-09-30,1.361111044883728 +MCD,1976-10-01,1.3395060300827026 +MCD,1976-10-04,1.3456790447235107 +MCD,1976-10-05,1.3425929546356201 +MCD,1976-10-06,1.3518520593643188 +MCD,1976-10-07,1.3765430450439453 +MCD,1976-10-08,1.3765430450439453 +MCD,1976-10-11,1.3703700304031372 +MCD,1976-10-12,1.35493803024292 +MCD,1976-10-13,1.3271600008010864 +MCD,1976-10-14,1.2962960004806519 +MCD,1976-10-15,1.2962960004806519 +MCD,1976-10-18,1.3179010152816772 +MCD,1976-10-19,1.2808640003204346 +MCD,1976-10-20,1.2746909856796265 +MCD,1976-10-21,1.253085970878601 +MCD,1976-10-22,1.2253090143203735 +MCD,1976-10-25,1.253085970878601 +MCD,1976-10-26,1.2808640003204346 +MCD,1976-10-27,1.2932100296020508 +MCD,1976-10-28,1.2993830442428589 +MCD,1976-10-29,1.3117280006408691 +MCD,1976-11-01,1.3240740299224854 +MCD,1976-11-03,1.3240740299224854 +MCD,1976-11-04,1.3456790447235107 +MCD,1976-11-05,1.3333330154418945 +MCD,1976-11-08,1.3148150444030762 +MCD,1976-11-09,1.2962960004806519 +MCD,1976-11-10,1.3179010152816772 +MCD,1976-11-11,1.3456790447235107 +MCD,1976-11-12,1.3395060300827026 +MCD,1976-11-15,1.39506196975708 +MCD,1976-11-16,1.3734569549560547 +MCD,1976-11-17,1.3981479406356812 +MCD,1976-11-18,1.3919750452041626 +MCD,1976-11-19,1.39506196975708 +MCD,1976-11-22,1.3919750452041626 +MCD,1976-11-23,1.3641979694366455 +MCD,1976-11-24,1.35493803024292 +MCD,1976-11-26,1.3672840595245361 +MCD,1976-11-29,1.3580249547958374 +MCD,1976-11-30,1.3580249547958374 +MCD,1976-12-01,1.3734569549560547 +MCD,1976-12-02,1.3518520593643188 +MCD,1976-12-03,1.3580249547958374 +MCD,1976-12-06,1.3580249547958374 +MCD,1976-12-07,1.3734569549560547 +MCD,1976-12-08,1.35493803024292 +MCD,1976-12-09,1.3364200592041016 +MCD,1976-12-10,1.305556058883667 +MCD,1976-12-13,1.2962960004806519 +MCD,1976-12-14,1.2932100296020508 +MCD,1976-12-15,1.30246901512146 +MCD,1976-12-16,1.2592589855194092 +MCD,1976-12-17,1.2345679998397827 +MCD,1976-12-20,1.243826985359192 +MCD,1976-12-21,1.2962960004806519 +MCD,1976-12-22,1.305556058883667 +MCD,1976-12-23,1.308642029762268 +MCD,1976-12-27,1.3395060300827026 +MCD,1976-12-28,1.3333330154418945 +MCD,1976-12-29,1.3209880590438843 +MCD,1976-12-30,1.3179010152816772 +MCD,1976-12-31,1.3179010152816772 +MCD,1977-01-03,1.2962960004806519 +MCD,1977-01-04,1.2777780294418335 +MCD,1977-01-05,1.2716050148010254 +MCD,1977-01-06,1.2901229858398438 +MCD,1977-01-07,1.308642029762268 +MCD,1977-01-10,1.305556058883667 +MCD,1977-01-11,1.2870370149612427 +MCD,1977-01-12,1.2962960004806519 +MCD,1977-01-13,1.30246901512146 +MCD,1977-01-14,1.2839510440826416 +MCD,1977-01-17,1.2777780294418335 +MCD,1977-01-18,1.25 +MCD,1977-01-19,1.256173014640808 +MCD,1977-01-20,1.2376539707183838 +MCD,1977-01-21,1.243826985359192 +MCD,1977-01-24,1.2345679998397827 +MCD,1977-01-25,1.1851849555969238 +MCD,1977-01-26,1.14506196975708 +MCD,1977-01-27,1.111111044883728 +MCD,1977-01-28,1.1327159404754639 +MCD,1977-01-31,1.1296299695968628 +MCD,1977-02-01,1.14506196975708 +MCD,1977-02-02,1.1358020305633545 +MCD,1977-02-03,1.1358020305633545 +MCD,1977-02-04,1.1358020305633545 +MCD,1977-02-07,1.1327159404754639 +MCD,1977-02-08,1.1327159404754639 +MCD,1977-02-09,1.1419750452041626 +MCD,1977-02-10,1.14506196975708 +MCD,1977-02-11,1.1327159404754639 +MCD,1977-02-14,1.138888955116272 +MCD,1977-02-15,1.1512349843978882 +MCD,1977-02-16,1.1512349843978882 +MCD,1977-02-17,1.1419750452041626 +MCD,1977-02-18,1.1419750452041626 +MCD,1977-02-22,1.1419750452041626 +MCD,1977-02-23,1.1296299695968628 +MCD,1977-02-24,1.1172840595245361 +MCD,1977-02-25,1.1080249547958374 +MCD,1977-02-28,1.10493803024292 +MCD,1977-03-01,1.1296299695968628 +MCD,1977-03-02,1.1234569549560547 +MCD,1977-03-03,1.1358020305633545 +MCD,1977-03-04,1.1234569549560547 +MCD,1977-03-07,1.1203700304031372 +MCD,1977-03-08,1.0802470445632935 +MCD,1977-03-09,1.0740740299224854 +MCD,1977-03-10,1.0895060300827026 +MCD,1977-03-11,1.0833330154418945 +MCD,1977-03-14,1.0895060300827026 +MCD,1977-03-15,1.111111044883728 +MCD,1977-03-16,1.1234569549560547 +MCD,1977-03-17,1.1203700304031372 +MCD,1977-03-18,1.0925929546356201 +MCD,1977-03-21,1.0864200592041016 +MCD,1977-03-22,1.0771600008010864 +MCD,1977-03-23,1.0648150444030762 +MCD,1977-03-24,1.05246901512146 +MCD,1977-03-25,1.0308640003204346 +MCD,1977-03-28,1.0370370149612427 +MCD,1977-03-29,1.0370370149612427 +MCD,1977-03-30,1.0092589855194092 +MCD,1977-03-31,0.9814810156822205 +MCD,1977-04-01,1.0123460292816162 +MCD,1977-04-04,1.0 +MCD,1977-04-05,1.0 +MCD,1977-04-06,1.003085970878601 +MCD,1977-04-07,1.0246909856796265 +MCD,1977-04-11,1.0370370149612427 +MCD,1977-04-12,1.055556058883667 +MCD,1977-04-13,1.05246901512146 +MCD,1977-04-14,1.0648150444030762 +MCD,1977-04-15,1.058642029762268 +MCD,1977-04-18,1.0462960004806519 +MCD,1977-04-19,1.0370370149612427 +MCD,1977-04-20,1.0370370149612427 +MCD,1977-04-21,1.0 +MCD,1977-04-22,0.9537039995193481 +MCD,1977-04-25,0.9382719993591309 +MCD,1977-04-26,0.9537039995193481 +MCD,1977-04-27,0.9691359996795654 +MCD,1977-04-28,0.9876539707183838 +MCD,1977-04-29,0.9845679998397827 +MCD,1977-05-02,0.9938269853591919 +MCD,1977-05-03,0.9938269853591919 +MCD,1977-05-04,1.0 +MCD,1977-05-05,1.0092589855194092 +MCD,1977-05-06,1.003085970878601 +MCD,1977-05-09,1.0123460292816162 +MCD,1977-05-10,1.0277780294418335 +MCD,1977-05-11,1.0246909856796265 +MCD,1977-05-12,1.0246909856796265 +MCD,1977-05-13,1.0277780294418335 +MCD,1977-05-16,1.0308640003204346 +MCD,1977-05-17,1.0308640003204346 +MCD,1977-05-18,1.055556058883667 +MCD,1977-05-19,1.058642029762268 +MCD,1977-05-20,1.0709880590438843 +MCD,1977-05-23,1.0648150444030762 +MCD,1977-05-24,1.055556058883667 +MCD,1977-05-25,1.0154320001602173 +MCD,1977-05-26,1.006173014640808 +MCD,1977-05-27,1.0 +MCD,1977-05-31,0.9938269853591919 +MCD,1977-06-01,1.0123460292816162 +MCD,1977-06-02,1.0185190439224243 +MCD,1977-06-03,1.0401229858398438 +MCD,1977-06-06,1.0493830442428589 +MCD,1977-06-07,1.058642029762268 +MCD,1977-06-08,1.0617280006408691 +MCD,1977-06-09,1.0679010152816772 +MCD,1977-06-10,1.0648150444030762 +MCD,1977-06-13,1.0895060300827026 +MCD,1977-06-14,1.1080249547958374 +MCD,1977-06-15,1.1018520593643188 +MCD,1977-06-16,1.10493803024292 +MCD,1977-06-17,1.111111044883728 +MCD,1977-06-20,1.14506196975708 +MCD,1977-06-21,1.14506196975708 +MCD,1977-06-22,1.138888955116272 +MCD,1977-06-23,1.1419750452041626 +MCD,1977-06-24,1.1481479406356812 +MCD,1977-06-27,1.1481479406356812 +MCD,1977-06-28,1.1419750452041626 +MCD,1977-06-29,1.1358020305633545 +MCD,1977-06-30,1.1358020305633545 +MCD,1977-07-01,1.1265430450439453 +MCD,1977-07-05,1.1296299695968628 +MCD,1977-07-06,1.1327159404754639 +MCD,1977-07-07,1.138888955116272 +MCD,1977-07-08,1.1512349843978882 +MCD,1977-07-11,1.1419750452041626 +MCD,1977-07-12,1.1296299695968628 +MCD,1977-07-13,1.138888955116272 +MCD,1977-07-15,1.1635799407958984 +MCD,1977-07-18,1.1882719993591309 +MCD,1977-07-19,1.2191359996795654 +MCD,1977-07-20,1.2129629850387573 +MCD,1977-07-21,1.2098770141601562 +MCD,1977-07-22,1.2098770141601562 +MCD,1977-07-25,1.19753098487854 +MCD,1977-07-26,1.191357970237732 +MCD,1977-07-27,1.1543209552764893 +MCD,1977-07-28,1.1666669845581055 +MCD,1977-07-29,1.1574070453643799 +MCD,1977-08-01,1.1635799407958984 +MCD,1977-08-02,1.1512349843978882 +MCD,1977-08-03,1.138888955116272 +MCD,1977-08-04,1.1512349843978882 +MCD,1977-08-05,1.14506196975708 +MCD,1977-08-08,1.1481479406356812 +MCD,1977-08-09,1.1481479406356812 +MCD,1977-08-10,1.1574070453643799 +MCD,1977-08-11,1.1574070453643799 +MCD,1977-08-12,1.1512349843978882 +MCD,1977-08-15,1.1697529554367065 +MCD,1977-08-16,1.1697529554367065 +MCD,1977-08-17,1.1851849555969238 +MCD,1977-08-18,1.194443941116333 +MCD,1977-08-19,1.2037039995193481 +MCD,1977-08-22,1.2345679998397827 +MCD,1977-08-23,1.2191359996795654 +MCD,1977-08-24,1.2160489559173584 +MCD,1977-08-25,1.2037039995193481 +MCD,1977-08-26,1.2222219705581665 +MCD,1977-08-29,1.256173014640808 +MCD,1977-08-30,1.2314809560775757 +MCD,1977-08-31,1.2283949851989746 +MCD,1977-09-01,1.2006169557571411 +MCD,1977-09-02,1.2067899703979492 +MCD,1977-09-06,1.2129629850387573 +MCD,1977-09-07,1.2191359996795654 +MCD,1977-09-08,1.2129629850387573 +MCD,1977-09-09,1.2037039995193481 +MCD,1977-09-12,1.19753098487854 +MCD,1977-09-13,1.2098770141601562 +MCD,1977-09-14,1.2160489559173584 +MCD,1977-09-15,1.2006169557571411 +MCD,1977-09-16,1.1882719993591309 +MCD,1977-09-19,1.1851849555969238 +MCD,1977-09-20,1.191357970237732 +MCD,1977-09-21,1.1728399991989136 +MCD,1977-09-22,1.1790119409561157 +MCD,1977-09-23,1.1790119409561157 +MCD,1977-09-26,1.194443941116333 +MCD,1977-09-27,1.2191359996795654 +MCD,1977-09-28,1.2314809560775757 +MCD,1977-09-29,1.243826985359192 +MCD,1977-09-30,1.2345679998397827 +MCD,1977-10-03,1.2314809560775757 +MCD,1977-10-04,1.2129629850387573 +MCD,1977-10-05,1.2037039995193481 +MCD,1977-10-06,1.2191359996795654 +MCD,1977-10-07,1.2222219705581665 +MCD,1977-10-10,1.2129629850387573 +MCD,1977-10-11,1.194443941116333 +MCD,1977-10-12,1.191357970237732 +MCD,1977-10-13,1.1851849555969238 +MCD,1977-10-14,1.1759259700775146 +MCD,1977-10-17,1.1666669845581055 +MCD,1977-10-18,1.1358020305633545 +MCD,1977-10-19,1.1203700304031372 +MCD,1977-10-20,1.1358020305633545 +MCD,1977-10-21,1.1481479406356812 +MCD,1977-10-24,1.1543209552764893 +MCD,1977-10-25,1.1604939699172974 +MCD,1977-10-26,1.194443941116333 +MCD,1977-10-27,1.1851849555969238 +MCD,1977-10-28,1.1820989847183228 +MCD,1977-10-31,1.1666669845581055 +MCD,1977-11-01,1.1327159404754639 +MCD,1977-11-02,1.1327159404754639 +MCD,1977-11-03,1.1296299695968628 +MCD,1977-11-04,1.1481479406356812 +MCD,1977-11-07,1.1635799407958984 +MCD,1977-11-08,1.1666669845581055 +MCD,1977-11-09,1.1820989847183228 +MCD,1977-11-10,1.2129629850387573 +MCD,1977-11-11,1.2314809560775757 +MCD,1977-11-14,1.2345679998397827 +MCD,1977-11-15,1.2314809560775757 +MCD,1977-11-16,1.2283949851989746 +MCD,1977-11-17,1.2314809560775757 +MCD,1977-11-18,1.2283949851989746 +MCD,1977-11-21,1.2283949851989746 +MCD,1977-11-22,1.2685190439224243 +MCD,1977-11-23,1.2808640003204346 +MCD,1977-11-25,1.2870370149612427 +MCD,1977-11-28,1.2901229858398438 +MCD,1977-11-29,1.246914029121399 +MCD,1977-11-30,1.2592589855194092 +MCD,1977-12-01,1.2592589855194092 +MCD,1977-12-02,1.243826985359192 +MCD,1977-12-05,1.2592589855194092 +MCD,1977-12-06,1.2314809560775757 +MCD,1977-12-07,1.25 +MCD,1977-12-08,1.246914029121399 +MCD,1977-12-09,1.256173014640808 +MCD,1977-12-12,1.2623460292816162 +MCD,1977-12-13,1.2716050148010254 +MCD,1977-12-14,1.2870370149612427 +MCD,1977-12-15,1.2808640003204346 +MCD,1977-12-16,1.2716050148010254 +MCD,1977-12-19,1.2592589855194092 +MCD,1977-12-20,1.256173014640808 +MCD,1977-12-21,1.256173014640808 +MCD,1977-12-22,1.2839510440826416 +MCD,1977-12-23,1.2962960004806519 +MCD,1977-12-27,1.2932100296020508 +MCD,1977-12-28,1.2901229858398438 +MCD,1977-12-29,1.2839510440826416 +MCD,1977-12-30,1.2716050148010254 +MCD,1978-01-03,1.2407410144805908 +MCD,1978-01-04,1.246914029121399 +MCD,1978-01-05,1.2253090143203735 +MCD,1978-01-06,1.2283949851989746 +MCD,1978-01-09,1.2191359996795654 +MCD,1978-01-10,1.2160489559173584 +MCD,1978-01-11,1.191357970237732 +MCD,1978-01-12,1.191357970237732 +MCD,1978-01-13,1.1820989847183228 +MCD,1978-01-16,1.1882719993591309 +MCD,1978-01-17,1.2037039995193481 +MCD,1978-01-18,1.2222219705581665 +MCD,1978-01-19,1.19753098487854 +MCD,1978-01-20,1.19753098487854 +MCD,1978-01-23,1.1697529554367065 +MCD,1978-01-24,1.1481479406356812 +MCD,1978-01-25,1.1358020305633545 +MCD,1978-01-26,1.0987650156021118 +MCD,1978-01-27,1.10493803024292 +MCD,1978-01-30,1.1296299695968628 +MCD,1978-01-31,1.1234569549560547 +MCD,1978-02-01,1.1358020305633545 +MCD,1978-02-02,1.1358020305633545 +MCD,1978-02-03,1.1234569549560547 +MCD,1978-02-06,1.1203700304031372 +MCD,1978-02-07,1.1481479406356812 +MCD,1978-02-08,1.1481479406356812 +MCD,1978-02-09,1.1327159404754639 +MCD,1978-02-10,1.1203700304031372 +MCD,1978-02-13,1.1327159404754639 +MCD,1978-02-14,1.1172840595245361 +MCD,1978-02-15,1.1172840595245361 +MCD,1978-02-16,1.111111044883728 +MCD,1978-02-17,1.10493803024292 +MCD,1978-02-21,1.10493803024292 +MCD,1978-02-22,1.1141979694366455 +MCD,1978-02-23,1.1141979694366455 +MCD,1978-02-24,1.1327159404754639 +MCD,1978-02-27,1.1080249547958374 +MCD,1978-02-28,1.1018520593643188 +MCD,1978-03-01,1.1018520593643188 +MCD,1978-03-02,1.0987650156021118 +MCD,1978-03-03,1.0987650156021118 +MCD,1978-03-06,1.0925929546356201 +MCD,1978-03-07,1.10493803024292 +MCD,1978-03-08,1.1172840595245361 +MCD,1978-03-09,1.1141979694366455 +MCD,1978-03-10,1.1327159404754639 +MCD,1978-03-13,1.138888955116272 +MCD,1978-03-14,1.1358020305633545 +MCD,1978-03-15,1.14506196975708 +MCD,1978-03-16,1.14506196975708 +MCD,1978-03-17,1.1604939699172974 +MCD,1978-03-20,1.1728399991989136 +MCD,1978-03-21,1.1512349843978882 +MCD,1978-03-22,1.1481479406356812 +MCD,1978-03-23,1.1419750452041626 +MCD,1978-03-27,1.1203700304031372 +MCD,1978-03-28,1.1203700304031372 +MCD,1978-03-29,1.1203700304031372 +MCD,1978-03-30,1.1203700304031372 +MCD,1978-03-31,1.1296299695968628 +MCD,1978-04-03,1.1203700304031372 +MCD,1978-04-04,1.1234569549560547 +MCD,1978-04-05,1.1296299695968628 +MCD,1978-04-06,1.1296299695968628 +MCD,1978-04-07,1.1296299695968628 +MCD,1978-04-10,1.138888955116272 +MCD,1978-04-11,1.1327159404754639 +MCD,1978-04-12,1.1203700304031372 +MCD,1978-04-13,1.111111044883728 +MCD,1978-04-14,1.1666669845581055 +MCD,1978-04-17,1.2314809560775757 +MCD,1978-04-18,1.2160489559173584 +MCD,1978-04-19,1.2253090143203735 +MCD,1978-04-20,1.2283949851989746 +MCD,1978-04-21,1.2314809560775757 +MCD,1978-04-24,1.256173014640808 +MCD,1978-04-25,1.2685190439224243 +MCD,1978-04-26,1.253085970878601 +MCD,1978-04-27,1.2376539707183838 +MCD,1978-04-28,1.2314809560775757 +MCD,1978-05-01,1.2746909856796265 +MCD,1978-05-02,1.2685190439224243 +MCD,1978-05-03,1.2407410144805908 +MCD,1978-05-04,1.2345679998397827 +MCD,1978-05-05,1.2253090143203735 +MCD,1978-05-08,1.2222219705581665 +MCD,1978-05-09,1.2067899703979492 +MCD,1978-05-10,1.2037039995193481 +MCD,1978-05-11,1.2067899703979492 +MCD,1978-05-12,1.2345679998397827 +MCD,1978-05-15,1.256173014640808 +MCD,1978-05-16,1.2901229858398438 +MCD,1978-05-17,1.30246901512146 +MCD,1978-05-18,1.2901229858398438 +MCD,1978-05-19,1.2962960004806519 +MCD,1978-05-22,1.3425929546356201 +MCD,1978-05-23,1.3271600008010864 +MCD,1978-05-24,1.305556058883667 +MCD,1978-05-25,1.2993830442428589 +MCD,1978-05-26,1.2962960004806519 +MCD,1978-05-30,1.308642029762268 +MCD,1978-05-31,1.3271600008010864 +MCD,1978-06-01,1.3364200592041016 +MCD,1978-06-02,1.3641979694366455 +MCD,1978-06-05,1.4135799407958984 +MCD,1978-06-06,1.4259259700775146 +MCD,1978-06-07,1.4259259700775146 +MCD,1978-06-08,1.4166669845581055 +MCD,1978-06-09,1.4104939699172974 +MCD,1978-06-12,1.3981479406356812 +MCD,1978-06-13,1.388888955116272 +MCD,1978-06-14,1.3703700304031372 +MCD,1978-06-15,1.35493803024292 +MCD,1978-06-16,1.3333330154418945 +MCD,1978-06-19,1.3364200592041016 +MCD,1978-06-20,1.3179010152816772 +MCD,1978-06-21,1.3148150444030762 +MCD,1978-06-22,1.3395060300827026 +MCD,1978-06-23,1.3364200592041016 +MCD,1978-06-26,1.305556058883667 +MCD,1978-06-27,1.3148150444030762 +MCD,1978-06-28,1.3209880590438843 +MCD,1978-06-29,1.2993830442428589 +MCD,1978-06-30,1.2993830442428589 +MCD,1978-07-03,1.2932100296020508 +MCD,1978-07-05,1.2808640003204346 +MCD,1978-07-06,1.2901229858398438 +MCD,1978-07-07,1.30246901512146 +MCD,1978-07-10,1.3179010152816772 +MCD,1978-07-11,1.3179010152816772 +MCD,1978-07-12,1.305556058883667 +MCD,1978-07-13,1.305556058883667 +MCD,1978-07-14,1.3425929546356201 +MCD,1978-07-17,1.3456790447235107 +MCD,1978-07-18,1.3240740299224854 +MCD,1978-07-19,1.35493803024292 +MCD,1978-07-20,1.3580249547958374 +MCD,1978-07-21,1.3580249547958374 +MCD,1978-07-24,1.361111044883728 +MCD,1978-07-25,1.3641979694366455 +MCD,1978-07-26,1.3302470445632935 +MCD,1978-07-27,1.3333330154418945 +MCD,1978-07-28,1.3395060300827026 +MCD,1978-07-31,1.35493803024292 +MCD,1978-08-01,1.361111044883728 +MCD,1978-08-02,1.4382719993591309 +MCD,1978-08-03,1.4691359996795654 +MCD,1978-08-04,1.4753090143203735 +MCD,1978-08-07,1.4660489559173584 +MCD,1978-08-08,1.4845679998397827 +MCD,1978-08-09,1.4691359996795654 +MCD,1978-08-10,1.4382719993591309 +MCD,1978-08-11,1.441357970237732 +MCD,1978-08-14,1.441357970237732 +MCD,1978-08-15,1.441357970237732 +MCD,1978-08-16,1.4660489559173584 +MCD,1978-08-17,1.4537039995193481 +MCD,1978-08-18,1.4320989847183228 +MCD,1978-08-21,1.3796299695968628 +MCD,1978-08-22,1.3919750452041626 +MCD,1978-08-23,1.3858020305633545 +MCD,1978-08-24,1.3734569549560547 +MCD,1978-08-25,1.3641979694366455 +MCD,1978-08-28,1.35493803024292 +MCD,1978-08-29,1.361111044883728 +MCD,1978-08-30,1.3703700304031372 +MCD,1978-08-31,1.3765430450439453 +MCD,1978-09-01,1.3580249547958374 +MCD,1978-09-05,1.3580249547958374 +MCD,1978-09-06,1.3364200592041016 +MCD,1978-09-07,1.3456790447235107 +MCD,1978-09-08,1.3765430450439453 +MCD,1978-09-11,1.3765430450439453 +MCD,1978-09-12,1.3580249547958374 +MCD,1978-09-13,1.3364200592041016 +MCD,1978-09-14,1.3179010152816772 +MCD,1978-09-15,1.2777780294418335 +MCD,1978-09-18,1.2839510440826416 +MCD,1978-09-19,1.2777780294418335 +MCD,1978-09-20,1.256173014640808 +MCD,1978-09-21,1.2654320001602173 +MCD,1978-09-22,1.2777780294418335 +MCD,1978-09-25,1.2746909856796265 +MCD,1978-09-26,1.2716050148010254 +MCD,1978-09-27,1.2407410144805908 +MCD,1978-09-28,1.25 +MCD,1978-09-29,1.2592589855194092 +MCD,1978-10-02,1.253085970878601 +MCD,1978-10-03,1.2314809560775757 +MCD,1978-10-04,1.2407410144805908 +MCD,1978-10-05,1.25 +MCD,1978-10-06,1.2592589855194092 +MCD,1978-10-09,1.2654320001602173 +MCD,1978-10-10,1.2685190439224243 +MCD,1978-10-11,1.2870370149612427 +MCD,1978-10-12,1.256173014640808 +MCD,1978-10-13,1.2592589855194092 +MCD,1978-10-16,1.2345679998397827 +MCD,1978-10-17,1.2345679998397827 +MCD,1978-10-18,1.2283949851989746 +MCD,1978-10-19,1.2191359996795654 +MCD,1978-10-20,1.2253090143203735 +MCD,1978-10-23,1.2283949851989746 +MCD,1978-10-24,1.2098770141601562 +MCD,1978-10-25,1.19753098487854 +MCD,1978-10-26,1.1851849555969238 +MCD,1978-10-27,1.194443941116333 +MCD,1978-10-30,1.19753098487854 +MCD,1978-10-31,1.1697529554367065 +MCD,1978-11-01,1.2160489559173584 +MCD,1978-11-02,1.191357970237732 +MCD,1978-11-03,1.2037039995193481 +MCD,1978-11-06,1.2006169557571411 +MCD,1978-11-07,1.1882719993591309 +MCD,1978-11-08,1.2037039995193481 +MCD,1978-11-09,1.2098770141601562 +MCD,1978-11-10,1.2037039995193481 +MCD,1978-11-13,1.1728399991989136 +MCD,1978-11-14,1.1604939699172974 +MCD,1978-11-15,1.1543209552764893 +MCD,1978-11-16,1.1604939699172974 +MCD,1978-11-17,1.1574070453643799 +MCD,1978-11-20,1.1543209552764893 +MCD,1978-11-21,1.1574070453643799 +MCD,1978-11-22,1.1574070453643799 +MCD,1978-11-24,1.1512349843978882 +MCD,1978-11-27,1.14506196975708 +MCD,1978-11-28,1.1419750452041626 +MCD,1978-11-29,1.1203700304031372 +MCD,1978-11-30,1.1604939699172974 +MCD,1978-12-01,1.191357970237732 +MCD,1978-12-04,1.2006169557571411 +MCD,1978-12-05,1.2407410144805908 +MCD,1978-12-06,1.2407410144805908 +MCD,1978-12-07,1.2376539707183838 +MCD,1978-12-08,1.2222219705581665 +MCD,1978-12-11,1.2283949851989746 +MCD,1978-12-12,1.2129629850387573 +MCD,1978-12-13,1.2006169557571411 +MCD,1978-12-14,1.2098770141601562 +MCD,1978-12-15,1.2067899703979492 +MCD,1978-12-18,1.1512349843978882 +MCD,1978-12-19,1.14506196975708 +MCD,1978-12-20,1.1728399991989136 +MCD,1978-12-21,1.1543209552764893 +MCD,1978-12-22,1.1635799407958984 +MCD,1978-12-26,1.1697529554367065 +MCD,1978-12-27,1.1543209552764893 +MCD,1978-12-28,1.1358020305633545 +MCD,1978-12-29,1.1419750452041626 +MCD,1979-01-02,1.1358020305633545 +MCD,1979-01-03,1.1419750452041626 +MCD,1979-01-04,1.1604939699172974 +MCD,1979-01-05,1.1882719993591309 +MCD,1979-01-08,1.1851849555969238 +MCD,1979-01-09,1.19753098487854 +MCD,1979-01-10,1.1790119409561157 +MCD,1979-01-11,1.1574070453643799 +MCD,1979-01-12,1.1265430450439453 +MCD,1979-01-15,1.111111044883728 +MCD,1979-01-16,1.10493803024292 +MCD,1979-01-17,1.0956790447235107 +MCD,1979-01-18,1.1080249547958374 +MCD,1979-01-19,1.0987650156021118 +MCD,1979-01-22,1.1080249547958374 +MCD,1979-01-23,1.1141979694366455 +MCD,1979-01-24,1.0987650156021118 +MCD,1979-01-25,1.1172840595245361 +MCD,1979-01-26,1.1265430450439453 +MCD,1979-01-29,1.1327159404754639 +MCD,1979-01-30,1.1419750452041626 +MCD,1979-01-31,1.0987650156021118 +MCD,1979-02-01,1.0956790447235107 +MCD,1979-02-02,1.0864200592041016 +MCD,1979-02-05,1.0648150444030762 +MCD,1979-02-06,1.05246901512146 +MCD,1979-02-07,1.0308640003204346 +MCD,1979-02-08,1.0123460292816162 +MCD,1979-02-09,1.0277780294418335 +MCD,1979-02-12,1.0246909856796265 +MCD,1979-02-13,1.0308640003204346 +MCD,1979-02-14,1.0370370149612427 +MCD,1979-02-15,1.0462960004806519 +MCD,1979-02-16,1.0648150444030762 +MCD,1979-02-20,1.0648150444030762 +MCD,1979-02-21,1.0679010152816772 +MCD,1979-02-22,1.05246901512146 +MCD,1979-02-23,1.0339510440826416 +MCD,1979-02-26,1.0339510440826416 +MCD,1979-02-27,1.0092589855194092 +MCD,1979-02-28,0.9907410144805908 +MCD,1979-03-01,1.0 +MCD,1979-03-02,0.9938269853591919 +MCD,1979-03-05,1.006173014640808 +MCD,1979-03-06,0.9969140291213989 +MCD,1979-03-07,0.9876539707183838 +MCD,1979-03-08,0.9876539707183838 +MCD,1979-03-09,0.9969140291213989 +MCD,1979-03-12,1.0154320001602173 +MCD,1979-03-13,1.0123460292816162 +MCD,1979-03-14,1.0339510440826416 +MCD,1979-03-15,1.0308640003204346 +MCD,1979-03-16,1.0185190439224243 +MCD,1979-03-19,1.0216050148010254 +MCD,1979-03-20,1.0246909856796265 +MCD,1979-03-21,1.0802470445632935 +MCD,1979-03-22,1.0864200592041016 +MCD,1979-03-23,1.0802470445632935 +MCD,1979-03-26,1.0709880590438843 +MCD,1979-03-27,1.0802470445632935 +MCD,1979-03-28,1.0401229858398438 +MCD,1979-03-29,1.0370370149612427 +MCD,1979-03-30,1.0370370149612427 +MCD,1979-04-02,1.0246909856796265 +MCD,1979-04-03,1.058642029762268 +MCD,1979-04-04,1.05246901512146 +MCD,1979-04-05,1.05246901512146 +MCD,1979-04-06,1.0432100296020508 +MCD,1979-04-09,1.0401229858398438 +MCD,1979-04-10,1.0617280006408691 +MCD,1979-04-11,1.0432100296020508 +MCD,1979-04-12,1.0216050148010254 +MCD,1979-04-16,1.0092589855194092 +MCD,1979-04-17,1.0123460292816162 +MCD,1979-04-18,1.0308640003204346 +MCD,1979-04-19,1.0370370149612427 +MCD,1979-04-20,1.0432100296020508 +MCD,1979-04-23,1.055556058883667 +MCD,1979-04-24,1.0648150444030762 +MCD,1979-04-25,1.0864200592041016 +MCD,1979-04-26,1.0895060300827026 +MCD,1979-04-27,1.0895060300827026 +MCD,1979-04-30,1.0925929546356201 +MCD,1979-05-01,1.0987650156021118 +MCD,1979-05-02,1.1018520593643188 +MCD,1979-05-03,1.1018520593643188 +MCD,1979-05-04,1.0771600008010864 +MCD,1979-05-07,1.055556058883667 +MCD,1979-05-08,1.055556058883667 +MCD,1979-05-09,1.0493830442428589 +MCD,1979-05-10,1.0339510440826416 +MCD,1979-05-11,1.0432100296020508 +MCD,1979-05-14,1.0462960004806519 +MCD,1979-05-15,1.0401229858398438 +MCD,1979-05-16,1.0401229858398438 +MCD,1979-05-17,1.0740740299224854 +MCD,1979-05-18,1.0740740299224854 +MCD,1979-05-21,1.0771600008010864 +MCD,1979-05-22,1.0864200592041016 +MCD,1979-05-23,1.0925929546356201 +MCD,1979-05-24,1.1018520593643188 +MCD,1979-05-25,1.1080249547958374 +MCD,1979-05-29,1.1234569549560547 +MCD,1979-05-30,1.1018520593643188 +MCD,1979-05-31,1.111111044883728 +MCD,1979-06-01,1.111111044883728 +MCD,1979-06-04,1.1203700304031372 +MCD,1979-06-05,1.1358020305633545 +MCD,1979-06-06,1.1327159404754639 +MCD,1979-06-07,1.1358020305633545 +MCD,1979-06-08,1.1203700304031372 +MCD,1979-06-11,1.1296299695968628 +MCD,1979-06-12,1.1635799407958984 +MCD,1979-06-13,1.1512349843978882 +MCD,1979-06-14,1.1604939699172974 +MCD,1979-06-15,1.1697529554367065 +MCD,1979-06-18,1.1635799407958984 +MCD,1979-06-19,1.1697529554367065 +MCD,1979-06-20,1.1666669845581055 +MCD,1979-06-21,1.1851849555969238 +MCD,1979-06-22,1.1851849555969238 +MCD,1979-06-25,1.1604939699172974 +MCD,1979-06-26,1.1419750452041626 +MCD,1979-06-27,1.1234569549560547 +MCD,1979-06-28,1.1265430450439453 +MCD,1979-06-29,1.1234569549560547 +MCD,1979-07-02,1.1296299695968628 +MCD,1979-07-03,1.138888955116272 +MCD,1979-07-05,1.1604939699172974 +MCD,1979-07-06,1.1728399991989136 +MCD,1979-07-09,1.191357970237732 +MCD,1979-07-10,1.1851849555969238 +MCD,1979-07-11,1.1759259700775146 +MCD,1979-07-12,1.1574070453643799 +MCD,1979-07-13,1.1512349843978882 +MCD,1979-07-16,1.14506196975708 +MCD,1979-07-17,1.1203700304031372 +MCD,1979-07-18,1.1141979694366455 +MCD,1979-07-19,1.10493803024292 +MCD,1979-07-20,1.1141979694366455 +MCD,1979-07-23,1.1141979694366455 +MCD,1979-07-24,1.1234569549560547 +MCD,1979-07-25,1.138888955116272 +MCD,1979-07-26,1.1419750452041626 +MCD,1979-07-27,1.1543209552764893 +MCD,1979-07-30,1.1666669845581055 +MCD,1979-07-31,1.1851849555969238 +MCD,1979-08-01,1.19753098487854 +MCD,1979-08-02,1.2129629850387573 +MCD,1979-08-03,1.2129629850387573 +MCD,1979-08-06,1.2160489559173584 +MCD,1979-08-07,1.2314809560775757 +MCD,1979-08-08,1.2345679998397827 +MCD,1979-08-09,1.2222219705581665 +MCD,1979-08-10,1.246914029121399 +MCD,1979-08-13,1.2592589855194092 +MCD,1979-08-14,1.246914029121399 +MCD,1979-08-15,1.256173014640808 +MCD,1979-08-16,1.2685190439224243 +MCD,1979-08-17,1.2654320001602173 +MCD,1979-08-20,1.253085970878601 +MCD,1979-08-21,1.2191359996795654 +MCD,1979-08-22,1.2376539707183838 +MCD,1979-08-23,1.2283949851989746 +MCD,1979-08-24,1.2253090143203735 +MCD,1979-08-27,1.2345679998397827 +MCD,1979-08-28,1.2407410144805908 +MCD,1979-08-29,1.2592589855194092 +MCD,1979-08-30,1.2654320001602173 +MCD,1979-08-31,1.2746909856796265 +MCD,1979-09-04,1.253085970878601 +MCD,1979-09-05,1.25 +MCD,1979-09-06,1.2345679998397827 +MCD,1979-09-07,1.2314809560775757 +MCD,1979-09-10,1.2283949851989746 +MCD,1979-09-11,1.2191359996795654 +MCD,1979-09-12,1.2129629850387573 +MCD,1979-09-13,1.2283949851989746 +MCD,1979-09-14,1.256173014640808 +MCD,1979-09-17,1.2376539707183838 +MCD,1979-09-18,1.2222219705581665 +MCD,1979-09-19,1.2253090143203735 +MCD,1979-09-20,1.2407410144805908 +MCD,1979-09-21,1.2345679998397827 +MCD,1979-09-24,1.2283949851989746 +MCD,1979-09-25,1.2407410144805908 +MCD,1979-09-26,1.2407410144805908 +MCD,1979-09-27,1.2376539707183838 +MCD,1979-09-28,1.2160489559173584 +MCD,1979-10-01,1.19753098487854 +MCD,1979-10-02,1.2160489559173584 +MCD,1979-10-03,1.2222219705581665 +MCD,1979-10-04,1.2222219705581665 +MCD,1979-10-05,1.2222219705581665 +MCD,1979-10-08,1.2098770141601562 +MCD,1979-10-09,1.1820989847183228 +MCD,1979-10-10,1.1882719993591309 +MCD,1979-10-11,1.1697529554367065 +MCD,1979-10-12,1.1604939699172974 +MCD,1979-10-15,1.1481479406356812 +MCD,1979-10-16,1.1296299695968628 +MCD,1979-10-17,1.1018520593643188 +MCD,1979-10-18,1.1141979694366455 +MCD,1979-10-19,1.0864200592041016 +MCD,1979-10-22,1.0987650156021118 +MCD,1979-10-23,1.0987650156021118 +MCD,1979-10-24,1.0925929546356201 +MCD,1979-10-25,1.058642029762268 +MCD,1979-10-26,1.0802470445632935 +MCD,1979-10-29,1.0864200592041016 +MCD,1979-10-30,1.0864200592041016 +MCD,1979-10-31,1.0802470445632935 +MCD,1979-11-01,1.0617280006408691 +MCD,1979-11-02,1.0493830442428589 +MCD,1979-11-05,1.0185190439224243 +MCD,1979-11-06,1.0092589855194092 +MCD,1979-11-07,0.9969140291213989 +MCD,1979-11-08,1.006173014640808 +MCD,1979-11-09,1.0123460292816162 +MCD,1979-11-12,1.0246909856796265 +MCD,1979-11-13,1.0154320001602173 +MCD,1979-11-14,1.0617280006408691 +MCD,1979-11-15,1.0462960004806519 +MCD,1979-11-16,1.0216050148010254 +MCD,1979-11-19,1.0 +MCD,1979-11-20,1.0123460292816162 +MCD,1979-11-21,1.0092589855194092 +MCD,1979-11-23,1.0154320001602173 +MCD,1979-11-26,1.0216050148010254 +MCD,1979-11-27,1.0277780294418335 +MCD,1979-11-28,1.0432100296020508 +MCD,1979-11-29,1.058642029762268 +MCD,1979-11-30,1.05246901512146 +MCD,1979-12-03,1.0432100296020508 +MCD,1979-12-04,1.0493830442428589 +MCD,1979-12-05,1.0648150444030762 +MCD,1979-12-06,1.0771600008010864 +MCD,1979-12-07,1.0833330154418945 +MCD,1979-12-10,1.0956790447235107 +MCD,1979-12-11,1.0771600008010864 +MCD,1979-12-12,1.0833330154418945 +MCD,1979-12-13,1.0802470445632935 +MCD,1979-12-14,1.10493803024292 +MCD,1979-12-17,1.0833330154418945 +MCD,1979-12-18,1.055556058883667 +MCD,1979-12-19,1.055556058883667 +MCD,1979-12-20,1.0771600008010864 +MCD,1979-12-21,1.0740740299224854 +MCD,1979-12-24,1.0679010152816772 +MCD,1979-12-26,1.0679010152816772 +MCD,1979-12-27,1.0802470445632935 +MCD,1979-12-28,1.0709880590438843 +MCD,1979-12-31,1.0709880590438843 +MCD,1980-01-02,1.055556058883667 +MCD,1980-01-03,1.05246901512146 +MCD,1980-01-04,1.0679010152816772 +MCD,1980-01-07,1.058642029762268 +MCD,1980-01-08,1.0740740299224854 +MCD,1980-01-09,1.0925929546356201 +MCD,1980-01-10,1.1234569549560547 +MCD,1980-01-11,1.1080249547958374 +MCD,1980-01-14,1.10493803024292 +MCD,1980-01-15,1.0956790447235107 +MCD,1980-01-16,1.1018520593643188 +MCD,1980-01-17,1.0709880590438843 +MCD,1980-01-18,1.058642029762268 +MCD,1980-01-21,1.0617280006408691 +MCD,1980-01-22,1.0432100296020508 +MCD,1980-01-23,1.055556058883667 +MCD,1980-01-24,1.1018520593643188 +MCD,1980-01-25,1.0987650156021118 +MCD,1980-01-28,1.1172840595245361 +MCD,1980-01-29,1.1018520593643188 +MCD,1980-01-30,1.1018520593643188 +MCD,1980-01-31,1.0648150444030762 +MCD,1980-02-01,1.0771600008010864 +MCD,1980-02-04,1.058642029762268 +MCD,1980-02-05,1.058642029762268 +MCD,1980-02-06,1.05246901512146 +MCD,1980-02-07,1.058642029762268 +MCD,1980-02-08,1.0432100296020508 +MCD,1980-02-11,1.0462960004806519 +MCD,1980-02-12,1.0308640003204346 +MCD,1980-02-13,1.0432100296020508 +MCD,1980-02-14,1.0648150444030762 +MCD,1980-02-15,1.0679010152816772 +MCD,1980-02-19,1.0462960004806519 +MCD,1980-02-20,1.055556058883667 +MCD,1980-02-21,1.0277780294418335 +MCD,1980-02-22,1.0185190439224243 +MCD,1980-02-25,1.0 +MCD,1980-02-26,0.9722219705581665 +MCD,1980-02-27,0.9629629850387573 +MCD,1980-02-28,0.9814810156822205 +MCD,1980-02-29,0.9907410144805908 +MCD,1980-03-03,0.9969140291213989 +MCD,1980-03-04,1.006173014640808 +MCD,1980-03-05,0.9783949851989746 +MCD,1980-03-06,0.9783949851989746 +MCD,1980-03-07,0.9598770141601562 +MCD,1980-03-10,0.9444440007209778 +MCD,1980-03-11,0.9537039995193481 +MCD,1980-03-12,0.9413579702377319 +MCD,1980-03-13,0.9166669845581055 +MCD,1980-03-14,0.9290120005607605 +MCD,1980-03-17,0.9135800004005432 +MCD,1980-03-18,0.9259260296821594 +MCD,1980-03-19,0.9351850152015686 +MCD,1980-03-20,0.9259260296821594 +MCD,1980-03-21,0.9166669845581055 +MCD,1980-03-24,0.8950620293617249 +MCD,1980-03-25,0.9104940295219421 +MCD,1980-03-26,0.9197530150413513 +MCD,1980-03-27,0.9259260296821594 +MCD,1980-03-28,0.9845679998397827 +MCD,1980-03-31,1.0246909856796265 +MCD,1980-04-01,1.0185190439224243 +MCD,1980-04-02,1.0246909856796265 +MCD,1980-04-03,1.0370370149612427 +MCD,1980-04-07,1.0154320001602173 +MCD,1980-04-08,1.0216050148010254 +MCD,1980-04-09,1.0246909856796265 +MCD,1980-04-10,1.0216050148010254 +MCD,1980-04-11,1.0092589855194092 +MCD,1980-04-14,1.0 +MCD,1980-04-15,0.9969140291213989 +MCD,1980-04-16,0.9969140291213989 +MCD,1980-04-17,0.9969140291213989 +MCD,1980-04-18,0.9969140291213989 +MCD,1980-04-21,0.9938269853591919 +MCD,1980-04-22,1.0370370149612427 +MCD,1980-04-23,1.058642029762268 +MCD,1980-04-24,1.055556058883667 +MCD,1980-04-25,1.0432100296020508 +MCD,1980-04-28,1.0216050148010254 +MCD,1980-04-29,1.0246909856796265 +MCD,1980-04-30,1.05246901512146 +MCD,1980-05-01,1.0617280006408691 +MCD,1980-05-02,1.0833330154418945 +MCD,1980-05-05,1.1080249547958374 +MCD,1980-05-06,1.0956790447235107 +MCD,1980-05-07,1.10493803024292 +MCD,1980-05-08,1.0864200592041016 +MCD,1980-05-09,1.0864200592041016 +MCD,1980-05-12,1.0987650156021118 +MCD,1980-05-13,1.1296299695968628 +MCD,1980-05-14,1.1512349843978882 +MCD,1980-05-15,1.1543209552764893 +MCD,1980-05-16,1.1543209552764893 +MCD,1980-05-19,1.1574070453643799 +MCD,1980-05-20,1.1697529554367065 +MCD,1980-05-21,1.1666669845581055 +MCD,1980-05-22,1.1635799407958984 +MCD,1980-05-23,1.1820989847183228 +MCD,1980-05-27,1.1635799407958984 +MCD,1980-05-28,1.1666669845581055 +MCD,1980-05-29,1.1543209552764893 +MCD,1980-05-30,1.1574070453643799 +MCD,1980-06-02,1.1543209552764893 +MCD,1980-06-03,1.14506196975708 +MCD,1980-06-04,1.1666669845581055 +MCD,1980-06-05,1.1574070453643799 +MCD,1980-06-06,1.1635799407958984 +MCD,1980-06-09,1.1820989847183228 +MCD,1980-06-10,1.1882719993591309 +MCD,1980-06-11,1.2129629850387573 +MCD,1980-06-12,1.2191359996795654 +MCD,1980-06-13,1.2222219705581665 +MCD,1980-06-16,1.243826985359192 +MCD,1980-06-17,1.253085970878601 +MCD,1980-06-18,1.2283949851989746 +MCD,1980-06-19,1.191357970237732 +MCD,1980-06-20,1.2067899703979492 +MCD,1980-06-23,1.2222219705581665 +MCD,1980-06-24,1.2222219705581665 +MCD,1980-06-25,1.2376539707183838 +MCD,1980-06-26,1.2129629850387573 +MCD,1980-06-27,1.2129629850387573 +MCD,1980-06-30,1.191357970237732 +MCD,1980-07-01,1.2037039995193481 +MCD,1980-07-02,1.1851849555969238 +MCD,1980-07-03,1.191357970237732 +MCD,1980-07-07,1.19753098487854 +MCD,1980-07-08,1.2067899703979492 +MCD,1980-07-09,1.2037039995193481 +MCD,1980-07-10,1.1790119409561157 +MCD,1980-07-11,1.1851849555969238 +MCD,1980-07-14,1.2129629850387573 +MCD,1980-07-15,1.2253090143203735 +MCD,1980-07-16,1.2191359996795654 +MCD,1980-07-17,1.2098770141601562 +MCD,1980-07-18,1.194443941116333 +MCD,1980-07-21,1.1666669845581055 +MCD,1980-07-22,1.1728399991989136 +MCD,1980-07-23,1.1851849555969238 +MCD,1980-07-24,1.1419750452041626 +MCD,1980-07-25,1.1172840595245361 +MCD,1980-07-28,1.1234569549560547 +MCD,1980-07-29,1.1820989847183228 +MCD,1980-07-30,1.1820989847183228 +MCD,1980-07-31,1.1543209552764893 +MCD,1980-08-01,1.1296299695968628 +MCD,1980-08-04,1.1296299695968628 +MCD,1980-08-05,1.1296299695968628 +MCD,1980-08-06,1.1296299695968628 +MCD,1980-08-07,1.1728399991989136 +MCD,1980-08-08,1.2098770141601562 +MCD,1980-08-11,1.2623460292816162 +MCD,1980-08-12,1.2592589855194092 +MCD,1980-08-13,1.2345679998397827 +MCD,1980-08-14,1.2746909856796265 +MCD,1980-08-15,1.2407410144805908 +MCD,1980-08-18,1.2191359996795654 +MCD,1980-08-19,1.1820989847183228 +MCD,1980-08-20,1.191357970237732 +MCD,1980-08-21,1.2037039995193481 +MCD,1980-08-22,1.2222219705581665 +MCD,1980-08-25,1.2283949851989746 +MCD,1980-08-26,1.2191359996795654 +MCD,1980-08-27,1.19753098487854 +MCD,1980-08-28,1.1820989847183228 +MCD,1980-08-29,1.1820989847183228 +MCD,1980-09-02,1.19753098487854 +MCD,1980-09-03,1.2191359996795654 +MCD,1980-09-04,1.1728399991989136 +MCD,1980-09-05,1.1697529554367065 +MCD,1980-09-08,1.1574070453643799 +MCD,1980-09-09,1.1512349843978882 +MCD,1980-09-10,1.1574070453643799 +MCD,1980-09-11,1.1543209552764893 +MCD,1980-09-12,1.1574070453643799 +MCD,1980-09-15,1.1790119409561157 +MCD,1980-09-16,1.2160489559173584 +MCD,1980-09-17,1.2407410144805908 +MCD,1980-09-18,1.2222219705581665 +MCD,1980-09-19,1.2314809560775757 +MCD,1980-09-22,1.2407410144805908 +MCD,1980-09-23,1.2314809560775757 +MCD,1980-09-24,1.2253090143203735 +MCD,1980-09-25,1.2037039995193481 +MCD,1980-09-26,1.1790119409561157 +MCD,1980-09-29,1.1790119409561157 +MCD,1980-09-30,1.1851849555969238 +MCD,1980-10-01,1.1851849555969238 +MCD,1980-10-02,1.1697529554367065 +MCD,1980-10-03,1.1851849555969238 +MCD,1980-10-06,1.1820989847183228 +MCD,1980-10-07,1.1666669845581055 +MCD,1980-10-08,1.1728399991989136 +MCD,1980-10-09,1.1604939699172974 +MCD,1980-10-10,1.138888955116272 +MCD,1980-10-13,1.1543209552764893 +MCD,1980-10-14,1.1543209552764893 +MCD,1980-10-15,1.1604939699172974 +MCD,1980-10-16,1.14506196975708 +MCD,1980-10-17,1.138888955116272 +MCD,1980-10-20,1.138888955116272 +MCD,1980-10-21,1.1296299695968628 +MCD,1980-10-22,1.1327159404754639 +MCD,1980-10-23,1.0987650156021118 +MCD,1980-10-24,1.0925929546356201 +MCD,1980-10-27,1.0987650156021118 +MCD,1980-10-28,1.0956790447235107 +MCD,1980-10-29,1.0895060300827026 +MCD,1980-10-30,1.0802470445632935 +MCD,1980-10-31,1.0925929546356201 +MCD,1980-11-03,1.1080249547958374 +MCD,1980-11-05,1.1265430450439453 +MCD,1980-11-06,1.0895060300827026 +MCD,1980-11-07,1.0956790447235107 +MCD,1980-11-10,1.0864200592041016 +MCD,1980-11-11,1.0895060300827026 +MCD,1980-11-12,1.0895060300827026 +MCD,1980-11-13,1.0895060300827026 +MCD,1980-11-14,1.0802470445632935 +MCD,1980-11-17,1.0833330154418945 +MCD,1980-11-18,1.0956790447235107 +MCD,1980-11-19,1.1172840595245361 +MCD,1980-11-20,1.1543209552764893 +MCD,1980-11-21,1.1604939699172974 +MCD,1980-11-24,1.1604939699172974 +MCD,1980-11-25,1.1574070453643799 +MCD,1980-11-26,1.138888955116272 +MCD,1980-11-28,1.1327159404754639 +MCD,1980-12-01,1.0987650156021118 +MCD,1980-12-02,1.1080249547958374 +MCD,1980-12-03,1.1141979694366455 +MCD,1980-12-04,1.1296299695968628 +MCD,1980-12-05,1.14506196975708 +MCD,1980-12-08,1.1203700304031372 +MCD,1980-12-09,1.1203700304031372 +MCD,1980-12-10,1.1141979694366455 +MCD,1980-12-11,1.1234569549560547 +MCD,1980-12-12,1.1327159404754639 +MCD,1980-12-15,1.1296299695968628 +MCD,1980-12-16,1.1234569549560547 +MCD,1980-12-17,1.111111044883728 +MCD,1980-12-18,1.1018520593643188 +MCD,1980-12-19,1.10493803024292 +MCD,1980-12-22,1.1419750452041626 +MCD,1980-12-23,1.1358020305633545 +MCD,1980-12-24,1.1512349843978882 +MCD,1980-12-26,1.14506196975708 +MCD,1980-12-29,1.1327159404754639 +MCD,1980-12-30,1.1635799407958984 +MCD,1980-12-31,1.2037039995193481 +MCD,1981-01-02,1.2283949851989746 +MCD,1981-01-05,1.2283949851989746 +MCD,1981-01-06,1.2839510440826416 +MCD,1981-01-07,1.2839510440826416 +MCD,1981-01-08,1.3395060300827026 +MCD,1981-01-09,1.3395060300827026 +MCD,1981-01-12,1.35493803024292 +MCD,1981-01-13,1.3456790447235107 +MCD,1981-01-14,1.3240740299224854 +MCD,1981-01-15,1.30246901512146 +MCD,1981-01-16,1.2932100296020508 +MCD,1981-01-19,1.305556058883667 +MCD,1981-01-20,1.2901229858398438 +MCD,1981-01-21,1.3179010152816772 +MCD,1981-01-22,1.3148150444030762 +MCD,1981-01-23,1.3179010152816772 +MCD,1981-01-26,1.3333330154418945 +MCD,1981-01-27,1.3333330154418945 +MCD,1981-01-28,1.3148150444030762 +MCD,1981-01-29,1.3179010152816772 +MCD,1981-01-30,1.3209880590438843 +MCD,1981-02-02,1.308642029762268 +MCD,1981-02-03,1.308642029762268 +MCD,1981-02-04,1.3395060300827026 +MCD,1981-02-05,1.3580249547958374 +MCD,1981-02-06,1.3487650156021118 +MCD,1981-02-09,1.361111044883728 +MCD,1981-02-10,1.3796299695968628 +MCD,1981-02-11,1.39506196975708 +MCD,1981-02-12,1.3858020305633545 +MCD,1981-02-13,1.35493803024292 +MCD,1981-02-17,1.3580249547958374 +MCD,1981-02-18,1.361111044883728 +MCD,1981-02-19,1.3518520593643188 +MCD,1981-02-20,1.3333330154418945 +MCD,1981-02-23,1.3518520593643188 +MCD,1981-02-24,1.3981479406356812 +MCD,1981-02-25,1.4320989847183228 +MCD,1981-02-26,1.4876539707183838 +MCD,1981-02-27,1.4691359996795654 +MCD,1981-03-02,1.4629629850387573 +MCD,1981-03-03,1.4197529554367065 +MCD,1981-03-04,1.4228399991989136 +MCD,1981-03-05,1.4135799407958984 +MCD,1981-03-06,1.4197529554367065 +MCD,1981-03-09,1.4506169557571411 +MCD,1981-03-10,1.4629629850387573 +MCD,1981-03-11,1.4876539707183838 +MCD,1981-03-12,1.4814809560775757 +MCD,1981-03-13,1.4598770141601562 +MCD,1981-03-16,1.4783949851989746 +MCD,1981-03-17,1.4876539707183838 +MCD,1981-03-18,1.4907410144805908 +MCD,1981-03-19,1.4845679998397827 +MCD,1981-03-20,1.503085970878601 +MCD,1981-03-23,1.5185190439224243 +MCD,1981-03-24,1.5308640003204346 +MCD,1981-03-25,1.5370370149612427 +MCD,1981-03-26,1.5308640003204346 +MCD,1981-03-27,1.5092589855194092 +MCD,1981-03-30,1.5308640003204346 +MCD,1981-03-31,1.5493830442428589 +MCD,1981-04-01,1.5432100296020508 +MCD,1981-04-02,1.5370370149612427 +MCD,1981-04-03,1.5401229858398438 +MCD,1981-04-06,1.5370370149612427 +MCD,1981-04-07,1.555556058883667 +MCD,1981-04-08,1.5432100296020508 +MCD,1981-04-09,1.5740740299224854 +MCD,1981-04-10,1.5925929546356201 +MCD,1981-04-13,1.638888955116272 +MCD,1981-04-14,1.638888955116272 +MCD,1981-04-15,1.6419750452041626 +MCD,1981-04-16,1.6574070453643799 +MCD,1981-04-20,1.6666669845581055 +MCD,1981-04-21,1.6604939699172974 +MCD,1981-04-22,1.6728399991989136 +MCD,1981-04-23,1.6635799407958984 +MCD,1981-04-24,1.6790119409561157 +MCD,1981-04-27,1.6882719993591309 +MCD,1981-04-28,1.6543209552764893 +MCD,1981-04-29,1.6265430450439453 +MCD,1981-04-30,1.5925929546356201 +MCD,1981-05-01,1.5679010152816772 +MCD,1981-05-04,1.5123460292816162 +MCD,1981-05-05,1.5154320001602173 +MCD,1981-05-06,1.5277780294418335 +MCD,1981-05-07,1.506173014640808 +MCD,1981-05-08,1.496914029121399 +MCD,1981-05-11,1.4814809560775757 +MCD,1981-05-12,1.506173014640808 +MCD,1981-05-13,1.493826985359192 +MCD,1981-05-14,1.503085970878601 +MCD,1981-05-15,1.5370370149612427 +MCD,1981-05-18,1.555556058883667 +MCD,1981-05-19,1.558642029762268 +MCD,1981-05-20,1.5771600008010864 +MCD,1981-05-21,1.5617280006408691 +MCD,1981-05-22,1.5740740299224854 +MCD,1981-05-26,1.5987650156021118 +MCD,1981-05-27,1.6358020305633545 +MCD,1981-05-28,1.6666669845581055 +MCD,1981-05-29,1.6666669845581055 +MCD,1981-06-01,1.69753098487854 +MCD,1981-06-02,1.6635799407958984 +MCD,1981-06-03,1.6790119409561157 +MCD,1981-06-04,1.6759259700775146 +MCD,1981-06-05,1.6604939699172974 +MCD,1981-06-08,1.6543209552764893 +MCD,1981-06-09,1.638888955116272 +MCD,1981-06-10,1.6543209552764893 +MCD,1981-06-11,1.6882719993591309 +MCD,1981-06-12,1.6790119409561157 +MCD,1981-06-15,1.7160489559173584 +MCD,1981-06-16,1.69753098487854 +MCD,1981-06-17,1.7006169557571411 +MCD,1981-06-18,1.6851849555969238 +MCD,1981-06-19,1.6543209552764893 +MCD,1981-06-22,1.6543209552764893 +MCD,1981-06-23,1.6759259700775146 +MCD,1981-06-24,1.6697529554367065 +MCD,1981-06-25,1.6512349843978882 +MCD,1981-06-26,1.6481479406356812 +MCD,1981-06-29,1.6296299695968628 +MCD,1981-06-30,1.5987650156021118 +MCD,1981-07-01,1.5895060300827026 +MCD,1981-07-02,1.55246901512146 +MCD,1981-07-06,1.5617280006408691 +MCD,1981-07-07,1.555556058883667 +MCD,1981-07-08,1.5216050148010254 +MCD,1981-07-09,1.5123460292816162 +MCD,1981-07-10,1.493826985359192 +MCD,1981-07-13,1.5123460292816162 +MCD,1981-07-14,1.5432100296020508 +MCD,1981-07-15,1.558642029762268 +MCD,1981-07-16,1.5802470445632935 +MCD,1981-07-17,1.5987650156021118 +MCD,1981-07-20,1.5740740299224854 +MCD,1981-07-21,1.5432100296020508 +MCD,1981-07-22,1.5 +MCD,1981-07-23,1.5401229858398438 +MCD,1981-07-24,1.5401229858398438 +MCD,1981-07-27,1.555556058883667 +MCD,1981-07-28,1.5 +MCD,1981-07-29,1.4845679998397827 +MCD,1981-07-30,1.5123460292816162 +MCD,1981-07-31,1.5092589855194092 +MCD,1981-08-03,1.5462960004806519 +MCD,1981-08-04,1.5370370149612427 +MCD,1981-08-05,1.5617280006408691 +MCD,1981-08-06,1.55246901512146 +MCD,1981-08-07,1.5462960004806519 +MCD,1981-08-10,1.55246901512146 +MCD,1981-08-11,1.5802470445632935 +MCD,1981-08-12,1.5771600008010864 +MCD,1981-08-13,1.5864200592041016 +MCD,1981-08-14,1.558642029762268 +MCD,1981-08-17,1.5370370149612427 +MCD,1981-08-18,1.5092589855194092 +MCD,1981-08-19,1.5092589855194092 +MCD,1981-08-20,1.503085970878601 +MCD,1981-08-21,1.4753090143203735 +MCD,1981-08-24,1.441357970237732 +MCD,1981-08-25,1.4598770141601562 +MCD,1981-08-26,1.4506169557571411 +MCD,1981-08-27,1.4228399991989136 +MCD,1981-08-28,1.4320989847183228 +MCD,1981-08-31,1.4166669845581055 +MCD,1981-09-01,1.441357970237732 +MCD,1981-09-02,1.44753098487854 +MCD,1981-09-03,1.4382719993591309 +MCD,1981-09-04,1.4290119409561157 +MCD,1981-09-08,1.4197529554367065 +MCD,1981-09-09,1.4135799407958984 +MCD,1981-09-10,1.4351849555969238 +MCD,1981-09-11,1.4814809560775757 +MCD,1981-09-14,1.496914029121399 +MCD,1981-09-15,1.496914029121399 +MCD,1981-09-16,1.4845679998397827 +MCD,1981-09-17,1.4629629850387573 +MCD,1981-09-18,1.4691359996795654 +MCD,1981-09-21,1.5154320001602173 +MCD,1981-09-22,1.4845679998397827 +MCD,1981-09-23,1.4753090143203735 +MCD,1981-09-24,1.4537039995193481 +MCD,1981-09-25,1.4351849555969238 +MCD,1981-09-28,1.5277780294418335 +MCD,1981-09-29,1.5370370149612427 +MCD,1981-09-30,1.5308640003204346 +MCD,1981-10-01,1.5185190439224243 +MCD,1981-10-02,1.5432100296020508 +MCD,1981-10-05,1.5617280006408691 +MCD,1981-10-06,1.5709880590438843 +MCD,1981-10-07,1.6327159404754639 +MCD,1981-10-08,1.6265430450439453 +MCD,1981-10-09,1.611111044883728 +MCD,1981-10-12,1.6203700304031372 +MCD,1981-10-13,1.6327159404754639 +MCD,1981-10-14,1.5802470445632935 +MCD,1981-10-15,1.60493803024292 +MCD,1981-10-16,1.6172840595245361 +MCD,1981-10-19,1.6759259700775146 +MCD,1981-10-20,1.694443941116333 +MCD,1981-10-21,1.6666669845581055 +MCD,1981-10-22,1.64506196975708 +MCD,1981-10-23,1.6265430450439453 +MCD,1981-10-26,1.6604939699172974 +MCD,1981-10-27,1.6728399991989136 +MCD,1981-10-28,1.6635799407958984 +MCD,1981-10-29,1.6728399991989136 +MCD,1981-10-30,1.7283949851989746 +MCD,1981-11-02,1.7962960004806519 +MCD,1981-11-03,1.7839510440826416 +MCD,1981-11-04,1.756173014640808 +MCD,1981-11-05,1.6728399991989136 +MCD,1981-11-06,1.6635799407958984 +MCD,1981-11-09,1.691357970237732 +MCD,1981-11-10,1.7006169557571411 +MCD,1981-11-11,1.7129629850387573 +MCD,1981-11-12,1.7067899703979492 +MCD,1981-11-13,1.6543209552764893 +MCD,1981-11-16,1.6265430450439453 +MCD,1981-11-17,1.6358020305633545 +MCD,1981-11-18,1.6203700304031372 +MCD,1981-11-19,1.6512349843978882 +MCD,1981-11-20,1.6666669845581055 +MCD,1981-11-23,1.6481479406356812 +MCD,1981-11-24,1.6697529554367065 +MCD,1981-11-25,1.6666669845581055 +MCD,1981-11-27,1.6820989847183228 +MCD,1981-11-30,1.6666669845581055 +MCD,1981-12-01,1.6481479406356812 +MCD,1981-12-02,1.5987650156021118 +MCD,1981-12-03,1.6018520593643188 +MCD,1981-12-04,1.6296299695968628 +MCD,1981-12-07,1.60493803024292 +MCD,1981-12-08,1.5956790447235107 +MCD,1981-12-09,1.6203700304031372 +MCD,1981-12-10,1.6327159404754639 +MCD,1981-12-11,1.6172840595245361 +MCD,1981-12-14,1.5956790447235107 +MCD,1981-12-15,1.5833330154418945 +MCD,1981-12-16,1.558642029762268 +MCD,1981-12-17,1.5925929546356201 +MCD,1981-12-18,1.6358020305633545 +MCD,1981-12-21,1.638888955116272 +MCD,1981-12-22,1.6234569549560547 +MCD,1981-12-23,1.5987650156021118 +MCD,1981-12-24,1.60493803024292 +MCD,1981-12-28,1.60493803024292 +MCD,1981-12-29,1.60493803024292 +MCD,1981-12-30,1.6018520593643188 +MCD,1981-12-31,1.6141979694366455 +MCD,1982-01-04,1.60493803024292 +MCD,1982-01-05,1.558642029762268 +MCD,1982-01-06,1.55246901512146 +MCD,1982-01-07,1.5308640003204346 +MCD,1982-01-08,1.5308640003204346 +MCD,1982-01-11,1.4876539707183838 +MCD,1982-01-12,1.4814809560775757 +MCD,1982-01-13,1.4567899703979492 +MCD,1982-01-14,1.4660489559173584 +MCD,1982-01-15,1.4783949851989746 +MCD,1982-01-18,1.503085970878601 +MCD,1982-01-19,1.496914029121399 +MCD,1982-01-20,1.493826985359192 +MCD,1982-01-21,1.5123460292816162 +MCD,1982-01-22,1.493826985359192 +MCD,1982-01-25,1.4722219705581665 +MCD,1982-01-26,1.4722219705581665 +MCD,1982-01-27,1.4691359996795654 +MCD,1982-01-28,1.5370370149612427 +MCD,1982-01-29,1.5709880590438843 +MCD,1982-02-01,1.5370370149612427 +MCD,1982-02-02,1.5401229858398438 +MCD,1982-02-03,1.5493830442428589 +MCD,1982-02-04,1.5493830442428589 +MCD,1982-02-05,1.5802470445632935 +MCD,1982-02-08,1.5432100296020508 +MCD,1982-02-09,1.4876539707183838 +MCD,1982-02-10,1.4907410144805908 +MCD,1982-02-11,1.4814809560775757 +MCD,1982-02-12,1.4876539707183838 +MCD,1982-02-16,1.4845679998397827 +MCD,1982-02-17,1.4629629850387573 +MCD,1982-02-18,1.4691359996795654 +MCD,1982-02-19,1.4783949851989746 +MCD,1982-02-22,1.4598770141601562 +MCD,1982-02-23,1.4660489559173584 +MCD,1982-02-24,1.4814809560775757 +MCD,1982-02-25,1.4845679998397827 +MCD,1982-02-26,1.4722219705581665 +MCD,1982-03-01,1.5123460292816162 +MCD,1982-03-02,1.5123460292816162 +MCD,1982-03-03,1.5370370149612427 +MCD,1982-03-04,1.555556058883667 +MCD,1982-03-05,1.5493830442428589 +MCD,1982-03-08,1.5 +MCD,1982-03-09,1.5246909856796265 +MCD,1982-03-10,1.5277780294418335 +MCD,1982-03-11,1.5154320001602173 +MCD,1982-03-12,1.506173014640808 +MCD,1982-03-15,1.5216050148010254 +MCD,1982-03-16,1.5123460292816162 +MCD,1982-03-17,1.5308640003204346 +MCD,1982-03-18,1.5617280006408691 +MCD,1982-03-19,1.5740740299224854 +MCD,1982-03-22,1.6080249547958374 +MCD,1982-03-23,1.6419750452041626 +MCD,1982-03-24,1.6265430450439453 +MCD,1982-03-25,1.64506196975708 +MCD,1982-03-26,1.6296299695968628 +MCD,1982-03-29,1.6327159404754639 +MCD,1982-03-30,1.6203700304031372 +MCD,1982-03-31,1.6635799407958984 +MCD,1982-04-01,1.691357970237732 +MCD,1982-04-02,1.6790119409561157 +MCD,1982-04-05,1.6882719993591309 +MCD,1982-04-06,1.691357970237732 +MCD,1982-04-07,1.7006169557571411 +MCD,1982-04-08,1.7253090143203735 +MCD,1982-04-12,1.7098770141601562 +MCD,1982-04-13,1.694443941116333 +MCD,1982-04-14,1.6759259700775146 +MCD,1982-04-15,1.691357970237732 +MCD,1982-04-16,1.694443941116333 +MCD,1982-04-19,1.691357970237732 +MCD,1982-04-20,1.6851849555969238 +MCD,1982-04-21,1.7037039995193481 +MCD,1982-04-22,1.7037039995193481 +MCD,1982-04-23,1.6820989847183228 +MCD,1982-04-26,1.7037039995193481 +MCD,1982-04-27,1.6666669845581055 +MCD,1982-04-28,1.6512349843978882 +MCD,1982-04-29,1.6512349843978882 +MCD,1982-04-30,1.6543209552764893 +MCD,1982-05-03,1.6728399991989136 +MCD,1982-05-04,1.6759259700775146 +MCD,1982-05-05,1.6882719993591309 +MCD,1982-05-06,1.6882719993591309 +MCD,1982-05-07,1.6543209552764893 +MCD,1982-05-10,1.6265430450439453 +MCD,1982-05-11,1.6327159404754639 +MCD,1982-05-12,1.611111044883728 +MCD,1982-05-13,1.6296299695968628 +MCD,1982-05-14,1.6296299695968628 +MCD,1982-05-17,1.6172840595245361 +MCD,1982-05-18,1.6203700304031372 +MCD,1982-05-19,1.60493803024292 +MCD,1982-05-20,1.6203700304031372 +MCD,1982-05-21,1.6358020305633545 +MCD,1982-05-24,1.6481479406356812 +MCD,1982-05-25,1.6234569549560547 +MCD,1982-05-26,1.6265430450439453 +MCD,1982-05-27,1.6234569549560547 +MCD,1982-05-28,1.6203700304031372 +MCD,1982-06-01,1.6172840595245361 +MCD,1982-06-02,1.638888955116272 +MCD,1982-06-03,1.6635799407958984 +MCD,1982-06-04,1.6666669845581055 +MCD,1982-06-07,1.6790119409561157 +MCD,1982-06-08,1.6697529554367065 +MCD,1982-06-09,1.6604939699172974 +MCD,1982-06-10,1.6759259700775146 +MCD,1982-06-11,1.7037039995193481 +MCD,1982-06-14,1.69753098487854 +MCD,1982-06-15,1.7098770141601562 +MCD,1982-06-16,1.7160489559173584 +MCD,1982-06-17,1.7098770141601562 +MCD,1982-06-18,1.7253090143203735 +MCD,1982-06-21,1.7037039995193481 +MCD,1982-06-22,1.7376539707183838 +MCD,1982-06-23,1.7592589855194092 +MCD,1982-06-24,1.753085970878601 +MCD,1982-06-25,1.743826985359192 +MCD,1982-06-28,1.7654320001602173 +MCD,1982-06-29,1.7685190439224243 +MCD,1982-06-30,1.7685190439224243 +MCD,1982-07-01,1.753085970878601 +MCD,1982-07-02,1.756173014640808 +MCD,1982-07-06,1.743826985359192 +MCD,1982-07-07,1.7716050148010254 +MCD,1982-07-08,1.7808640003204346 +MCD,1982-07-09,1.8179010152816772 +MCD,1982-07-12,1.8487650156021118 +MCD,1982-07-13,1.8672840595245361 +MCD,1982-07-14,1.8981479406356812 +MCD,1982-07-15,1.8858020305633545 +MCD,1982-07-16,1.9012349843978882 +MCD,1982-07-19,1.888888955116272 +MCD,1982-07-20,1.888888955116272 +MCD,1982-07-21,1.8734569549560547 +MCD,1982-07-22,1.8765430450439453 +MCD,1982-07-23,1.8703700304031372 +MCD,1982-07-26,1.8518520593643188 +MCD,1982-07-27,1.8364200592041016 +MCD,1982-07-28,1.8179010152816772 +MCD,1982-07-29,1.8117280006408691 +MCD,1982-07-30,1.808642029762268 +MCD,1982-08-02,1.8364200592041016 +MCD,1982-08-03,1.8179010152816772 +MCD,1982-08-04,1.7592589855194092 +MCD,1982-08-05,1.743826985359192 +MCD,1982-08-06,1.7098770141601562 +MCD,1982-08-09,1.7222219705581665 +MCD,1982-08-10,1.7160489559173584 +MCD,1982-08-11,1.7037039995193481 +MCD,1982-08-12,1.69753098487854 +MCD,1982-08-13,1.7160489559173584 +MCD,1982-08-16,1.7191359996795654 +MCD,1982-08-17,1.805556058883667 +MCD,1982-08-18,1.808642029762268 +MCD,1982-08-19,1.808642029762268 +MCD,1982-08-20,1.9043209552764893 +MCD,1982-08-23,1.94753098487854 +MCD,1982-08-24,1.9259259700775146 +MCD,1982-08-25,1.941357970237732 +MCD,1982-08-26,1.9506169557571411 +MCD,1982-08-27,1.9382719993591309 +MCD,1982-08-30,1.9660489559173584 +MCD,1982-08-31,2.0216050148010254 +MCD,1982-09-01,2.0061728954315186 +MCD,1982-09-02,2.061728000640869 +MCD,1982-09-03,2.0864200592041016 +MCD,1982-09-07,2.0493829250335693 +MCD,1982-09-08,2.0493829250335693 +MCD,1982-09-09,2.0 +MCD,1982-09-10,1.9907410144805908 +MCD,1982-09-13,2.0462958812713623 +MCD,1982-09-14,2.0679008960723877 +MCD,1982-09-15,2.0679008960723877 +MCD,1982-09-16,2.0987648963928223 +MCD,1982-09-17,2.089505910873413 +MCD,1982-09-20,2.0864200592041016 +MCD,1982-09-21,2.1358020305633545 +MCD,1982-09-22,2.117284059524536 +MCD,1982-09-23,2.1141979694366455 +MCD,1982-09-24,2.1481480598449707 +MCD,1982-09-27,2.108025074005127 +MCD,1982-09-28,2.0401229858398438 +MCD,1982-09-29,2.0401229858398438 +MCD,1982-09-30,2.0 +MCD,1982-10-01,1.993826985359192 +MCD,1982-10-04,2.009258985519409 +MCD,1982-10-05,2.0154318809509277 +MCD,1982-10-06,2.1296300888061523 +MCD,1982-10-07,2.0740740299224854 +MCD,1982-10-08,2.2314810752868652 +MCD,1982-10-11,2.2685189247131348 +MCD,1982-10-12,2.2037041187286377 +MCD,1982-10-13,2.21759295463562 +MCD,1982-10-14,2.1435189247131348 +MCD,1982-10-15,2.125 +MCD,1982-10-18,2.152777910232544 +MCD,1982-10-19,2.15740704536438 +MCD,1982-10-20,2.2916669845581055 +MCD,1982-10-21,2.21759295463562 +MCD,1982-10-22,2.212963104248047 +MCD,1982-10-25,2.1388890743255615 +MCD,1982-10-26,2.1481480598449707 +MCD,1982-10-27,2.212963104248047 +MCD,1982-10-28,2.194443941116333 +MCD,1982-10-29,2.2268519401550293 +MCD,1982-11-01,2.277777910232544 +MCD,1982-11-02,2.2916669845581055 +MCD,1982-11-03,2.3796300888061523 +MCD,1982-11-04,2.384258985519409 +MCD,1982-11-05,2.3981480598449707 +MCD,1982-11-08,2.3333330154418945 +MCD,1982-11-09,2.365741014480591 +MCD,1982-11-10,2.314815044403076 +MCD,1982-11-11,2.34259295463562 +MCD,1982-11-12,2.2962958812713623 +MCD,1982-11-15,2.212963104248047 +MCD,1982-11-16,2.194443941116333 +MCD,1982-11-17,2.2685189247131348 +MCD,1982-11-18,2.25 +MCD,1982-11-19,2.2037041187286377 +MCD,1982-11-22,2.1666669845581055 +MCD,1982-11-23,2.189815044403076 +MCD,1982-11-24,2.222222089767456 +MCD,1982-11-26,2.2546300888061523 +MCD,1982-11-29,2.2453699111938477 +MCD,1982-11-30,2.2453699111938477 +MCD,1982-12-01,2.2453699111938477 +MCD,1982-12-02,2.222222089767456 +MCD,1982-12-03,2.240741014480591 +MCD,1982-12-06,2.2453699111938477 +MCD,1982-12-07,2.212963104248047 +MCD,1982-12-08,2.189815044403076 +MCD,1982-12-09,2.162036895751953 +MCD,1982-12-10,2.1064810752868652 +MCD,1982-12-13,2.1203699111938477 +MCD,1982-12-14,2.055556058883667 +MCD,1982-12-15,2.0138890743255615 +MCD,1982-12-16,2.0185189247131348 +MCD,1982-12-17,2.152777910232544 +MCD,1982-12-20,2.1481480598449707 +MCD,1982-12-21,2.185184955596924 +MCD,1982-12-22,2.1018519401550293 +MCD,1982-12-23,2.1481480598449707 +MCD,1982-12-27,2.1666669845581055 +MCD,1982-12-28,2.1388890743255615 +MCD,1982-12-29,2.2037041187286377 +MCD,1982-12-30,2.1990740299224854 +MCD,1982-12-31,2.2361109256744385 +MCD,1983-01-03,2.162036895751953 +MCD,1983-01-04,2.15740704536438 +MCD,1983-01-05,2.1111109256744385 +MCD,1983-01-06,2.152777910232544 +MCD,1983-01-07,2.1481480598449707 +MCD,1983-01-10,2.1481480598449707 +MCD,1983-01-11,2.1296300888061523 +MCD,1983-01-12,2.162036895751953 +MCD,1983-01-13,2.134258985519409 +MCD,1983-01-14,2.1296300888061523 +MCD,1983-01-17,2.1296300888061523 +MCD,1983-01-18,2.1388890743255615 +MCD,1983-01-19,2.1666669845581055 +MCD,1983-01-20,2.115741014480591 +MCD,1983-01-21,2.0787041187286377 +MCD,1983-01-24,2.0509259700775146 +MCD,1983-01-25,2.1018519401550293 +MCD,1983-01-26,2.087963104248047 +MCD,1983-01-27,2.180556058883667 +MCD,1983-01-28,2.1666669845581055 +MCD,1983-01-31,2.185184955596924 +MCD,1983-02-01,2.1296300888061523 +MCD,1983-02-02,2.194443941116333 +MCD,1983-02-03,2.2546300888061523 +MCD,1983-02-04,2.3240740299224854 +MCD,1983-02-07,2.305556058883667 +MCD,1983-02-08,2.277777910232544 +MCD,1983-02-09,2.2361109256744385 +MCD,1983-02-10,2.28240704536438 +MCD,1983-02-11,2.259258985519409 +MCD,1983-02-14,2.2685189247131348 +MCD,1983-02-15,2.2361109256744385 +MCD,1983-02-16,2.212963104248047 +MCD,1983-02-17,2.240741014480591 +MCD,1983-02-18,2.259258985519409 +MCD,1983-02-22,2.277777910232544 +MCD,1983-02-23,2.3287041187286377 +MCD,1983-02-24,2.4490740299224854 +MCD,1983-02-25,2.4259259700775146 +MCD,1983-02-28,2.4490740299224854 +MCD,1983-03-01,2.5185189247131348 +MCD,1983-03-02,2.560184955596924 +MCD,1983-03-03,2.527777910232544 +MCD,1983-03-04,2.5185189247131348 +MCD,1983-03-07,2.527777910232544 +MCD,1983-03-08,2.5138890743255615 +MCD,1983-03-09,2.555556058883667 +MCD,1983-03-10,2.5509259700775146 +MCD,1983-03-11,2.5185189247131348 +MCD,1983-03-14,2.5 +MCD,1983-03-15,2.5185189247131348 +MCD,1983-03-16,2.490741014480591 +MCD,1983-03-17,2.527777910232544 +MCD,1983-03-18,2.5138890743255615 +MCD,1983-03-21,2.5740740299224854 +MCD,1983-03-22,2.5833330154418945 +MCD,1983-03-23,2.6388890743255615 +MCD,1983-03-24,2.6296300888061523 +MCD,1983-03-25,2.569443941116333 +MCD,1983-03-28,2.564815044403076 +MCD,1983-03-29,2.555556058883667 +MCD,1983-03-30,2.59259295463562 +MCD,1983-03-31,2.5462958812713623 +MCD,1983-04-04,2.555556058883667 +MCD,1983-04-05,2.5231480598449707 +MCD,1983-04-06,2.5046300888061523 +MCD,1983-04-07,2.5 +MCD,1983-04-08,2.537036895751953 +MCD,1983-04-11,2.5740740299224854 +MCD,1983-04-12,2.587963104248047 +MCD,1983-04-13,2.5462958812713623 +MCD,1983-04-14,2.5138890743255615 +MCD,1983-04-15,2.5509259700775146 +MCD,1983-04-18,2.65740704536438 +MCD,1983-04-19,2.65740704536438 +MCD,1983-04-20,2.7037041187286377 +MCD,1983-04-21,2.740741014480591 +MCD,1983-04-22,2.722222089767456 +MCD,1983-04-25,2.712963104248047 +MCD,1983-04-26,2.6759259700775146 +MCD,1983-04-27,2.527777910232544 +MCD,1983-04-28,2.527777910232544 +MCD,1983-04-29,2.5740740299224854 +MCD,1983-05-02,2.4953699111938477 +MCD,1983-05-03,2.435184955596924 +MCD,1983-05-04,2.444443941116333 +MCD,1983-05-05,2.4259259700775146 +MCD,1983-05-06,2.472222089767456 +MCD,1983-05-09,2.5138890743255615 +MCD,1983-05-10,2.472222089767456 +MCD,1983-05-11,2.430556058883667 +MCD,1983-05-12,2.3935189247131348 +MCD,1983-05-13,2.40740704536438 +MCD,1983-05-16,2.4166669845581055 +MCD,1983-05-17,2.40740704536438 +MCD,1983-05-18,2.3611109256744385 +MCD,1983-05-19,2.3611109256744385 +MCD,1983-05-20,2.3611109256744385 +MCD,1983-05-23,2.402777910232544 +MCD,1983-05-24,2.444443941116333 +MCD,1983-05-25,2.412036895751953 +MCD,1983-05-26,2.375 +MCD,1983-05-27,2.34259295463562 +MCD,1983-05-31,2.3333330154418945 +MCD,1983-06-01,2.365741014480591 +MCD,1983-06-02,2.3009259700775146 +MCD,1983-06-03,2.2962958812713623 +MCD,1983-06-06,2.3240740299224854 +MCD,1983-06-07,2.305556058883667 +MCD,1983-06-08,2.259258985519409 +MCD,1983-06-09,2.3333330154418945 +MCD,1983-06-10,2.3240740299224854 +MCD,1983-06-13,2.3796300888061523 +MCD,1983-06-14,2.384258985519409 +MCD,1983-06-15,2.384258985519409 +MCD,1983-06-16,2.34259295463562 +MCD,1983-06-17,2.319443941116333 +MCD,1983-06-20,2.3287041187286377 +MCD,1983-06-21,2.3703699111938477 +MCD,1983-06-22,2.3981480598449707 +MCD,1983-06-23,2.3888890743255615 +MCD,1983-06-24,2.4490740299224854 +MCD,1983-06-27,2.439815044403076 +MCD,1983-06-28,2.4166669845581055 +MCD,1983-06-29,2.430556058883667 +MCD,1983-06-30,2.4259259700775146 +MCD,1983-07-01,2.4259259700775146 +MCD,1983-07-05,2.3796300888061523 +MCD,1983-07-06,2.462963104248047 +MCD,1983-07-07,2.435184955596924 +MCD,1983-07-08,2.4166669845581055 +MCD,1983-07-11,2.4166669845581055 +MCD,1983-07-12,2.402777910232544 +MCD,1983-07-13,2.375 +MCD,1983-07-14,2.3935189247131348 +MCD,1983-07-15,2.3703699111938477 +MCD,1983-07-18,2.365741014480591 +MCD,1983-07-19,2.3888890743255615 +MCD,1983-07-20,2.462963104248047 +MCD,1983-07-21,2.4490740299224854 +MCD,1983-07-22,2.3935189247131348 +MCD,1983-07-25,2.3703699111938477 +MCD,1983-07-26,2.3703699111938477 +MCD,1983-07-27,2.2546300888061523 +MCD,1983-07-28,2.277777910232544 +MCD,1983-07-29,2.277777910232544 +MCD,1983-08-01,2.2546300888061523 +MCD,1983-08-02,2.2268519401550293 +MCD,1983-08-03,2.212963104248047 +MCD,1983-08-04,2.185184955596924 +MCD,1983-08-05,2.1435189247131348 +MCD,1983-08-08,2.1111109256744385 +MCD,1983-08-09,2.1666669845581055 +MCD,1983-08-10,2.1666669845581055 +MCD,1983-08-11,2.185184955596924 +MCD,1983-08-12,2.152777910232544 +MCD,1983-08-15,2.1759259700775146 +MCD,1983-08-16,2.185184955596924 +MCD,1983-08-17,2.1666669845581055 +MCD,1983-08-18,2.1296300888061523 +MCD,1983-08-19,2.134258985519409 +MCD,1983-08-22,2.134258985519409 +MCD,1983-08-23,2.0833330154418945 +MCD,1983-08-24,2.1018519401550293 +MCD,1983-08-25,2.09259295463562 +MCD,1983-08-26,2.162036895751953 +MCD,1983-08-29,2.1759259700775146 +MCD,1983-08-30,2.2037041187286377 +MCD,1983-08-31,2.2361109256744385 +MCD,1983-09-01,2.2453699111938477 +MCD,1983-09-02,2.25 +MCD,1983-09-06,2.305556058883667 +MCD,1983-09-07,2.347222089767456 +MCD,1983-09-08,2.3240740299224854 +MCD,1983-09-09,2.305556058883667 +MCD,1983-09-12,2.3240740299224854 +MCD,1983-09-13,2.3009259700775146 +MCD,1983-09-14,2.2962958812713623 +MCD,1983-09-15,2.2731480598449707 +MCD,1983-09-16,2.3333330154418945 +MCD,1983-09-19,2.3703699111938477 +MCD,1983-09-20,2.430556058883667 +MCD,1983-09-21,2.402777910232544 +MCD,1983-09-22,2.4259259700775146 +MCD,1983-09-23,2.430556058883667 +MCD,1983-09-26,2.4212958812713623 +MCD,1983-09-27,2.3981480598449707 +MCD,1983-09-28,2.402777910232544 +MCD,1983-09-29,2.40740704536438 +MCD,1983-09-30,2.3935189247131348 +MCD,1983-10-03,2.4212958812713623 +MCD,1983-10-04,2.430556058883667 +MCD,1983-10-05,2.462963104248047 +MCD,1983-10-06,2.490741014480591 +MCD,1983-10-07,2.490741014480591 +MCD,1983-10-10,2.4768519401550293 +MCD,1983-10-11,2.4583330154418945 +MCD,1983-10-12,2.4953699111938477 +MCD,1983-10-13,2.4814810752868652 +MCD,1983-10-14,2.462963104248047 +MCD,1983-10-17,2.462963104248047 +MCD,1983-10-18,2.4537041187286377 +MCD,1983-10-19,2.4490740299224854 +MCD,1983-10-20,2.4768519401550293 +MCD,1983-10-21,2.4861109256744385 +MCD,1983-10-24,2.5231480598449707 +MCD,1983-10-25,2.5462958812713623 +MCD,1983-10-26,2.564815044403076 +MCD,1983-10-27,2.6111109256744385 +MCD,1983-10-28,2.5787041187286377 +MCD,1983-10-31,2.5740740299224854 +MCD,1983-11-01,2.555556058883667 +MCD,1983-11-02,2.5833330154418945 +MCD,1983-11-03,2.5833330154418945 +MCD,1983-11-04,2.560184955596924 +MCD,1983-11-07,2.587963104248047 +MCD,1983-11-08,2.6064810752868652 +MCD,1983-11-09,2.6481480598449707 +MCD,1983-11-10,2.685184955596924 +MCD,1983-11-11,2.7314810752868652 +MCD,1983-11-14,2.722222089767456 +MCD,1983-11-15,2.7361109256744385 +MCD,1983-11-16,2.71759295463562 +MCD,1983-11-17,2.6666669845581055 +MCD,1983-11-18,2.6759259700775146 +MCD,1983-11-21,2.7037041187286377 +MCD,1983-11-22,2.652777910232544 +MCD,1983-11-23,2.6203699111938477 +MCD,1983-11-25,2.634258985519409 +MCD,1983-11-28,2.625 +MCD,1983-11-29,2.615741014480591 +MCD,1983-11-30,2.625 +MCD,1983-12-01,2.7037041187286377 +MCD,1983-12-02,2.685184955596924 +MCD,1983-12-05,2.6666669845581055 +MCD,1983-12-06,2.680556058883667 +MCD,1983-12-07,2.6990740299224854 +MCD,1983-12-08,2.6481480598449707 +MCD,1983-12-09,2.65740704536438 +MCD,1983-12-12,2.6481480598449707 +MCD,1983-12-13,2.652777910232544 +MCD,1983-12-14,2.634258985519409 +MCD,1983-12-15,2.5740740299224854 +MCD,1983-12-16,2.597222089767456 +MCD,1983-12-19,2.6111109256744385 +MCD,1983-12-20,2.5787041187286377 +MCD,1983-12-21,2.6111109256744385 +MCD,1983-12-22,2.6388890743255615 +MCD,1983-12-23,2.6064810752868652 +MCD,1983-12-27,2.6388890743255615 +MCD,1983-12-28,2.6203699111938477 +MCD,1983-12-29,2.615741014480591 +MCD,1983-12-30,2.6111109256744385 +MCD,1984-01-03,2.5787041187286377 +MCD,1984-01-04,2.625 +MCD,1984-01-05,2.6759259700775146 +MCD,1984-01-06,2.6759259700775146 +MCD,1984-01-09,2.597222089767456 +MCD,1984-01-10,2.5416669845581055 +MCD,1984-01-11,2.564815044403076 +MCD,1984-01-12,2.53240704536438 +MCD,1984-01-13,2.5185189247131348 +MCD,1984-01-16,2.5185189247131348 +MCD,1984-01-17,2.5462958812713623 +MCD,1984-01-18,2.5509259700775146 +MCD,1984-01-19,2.555556058883667 +MCD,1984-01-20,2.5462958812713623 +MCD,1984-01-23,2.564815044403076 +MCD,1984-01-24,2.5833330154418945 +MCD,1984-01-25,2.564815044403076 +MCD,1984-01-26,2.527777910232544 +MCD,1984-01-27,2.5138890743255615 +MCD,1984-01-30,2.4953699111938477 +MCD,1984-01-31,2.490741014480591 +MCD,1984-02-01,2.4768519401550293 +MCD,1984-02-02,2.509258985519409 +MCD,1984-02-03,2.5 +MCD,1984-02-06,2.439815044403076 +MCD,1984-02-07,2.4490740299224854 +MCD,1984-02-08,2.439815044403076 +MCD,1984-02-09,2.3888890743255615 +MCD,1984-02-10,2.3703699111938477 +MCD,1984-02-13,2.3518519401550293 +MCD,1984-02-14,2.3981480598449707 +MCD,1984-02-15,2.412036895751953 +MCD,1984-02-16,2.435184955596924 +MCD,1984-02-17,2.444443941116333 +MCD,1984-02-21,2.4259259700775146 +MCD,1984-02-22,2.40740704536438 +MCD,1984-02-23,2.3981480598449707 +MCD,1984-02-24,2.4166669845581055 +MCD,1984-02-27,2.3888890743255615 +MCD,1984-02-28,2.3611109256744385 +MCD,1984-02-29,2.3796300888061523 +MCD,1984-03-01,2.412036895751953 +MCD,1984-03-02,2.444443941116333 +MCD,1984-03-05,2.4490740299224854 +MCD,1984-03-06,2.444443941116333 +MCD,1984-03-07,2.4259259700775146 +MCD,1984-03-08,2.430556058883667 +MCD,1984-03-09,2.40740704536438 +MCD,1984-03-12,2.435184955596924 +MCD,1984-03-13,2.444443941116333 +MCD,1984-03-14,2.439815044403076 +MCD,1984-03-15,2.435184955596924 +MCD,1984-03-16,2.4861109256744385 +MCD,1984-03-19,2.46759295463562 +MCD,1984-03-20,2.4861109256744385 +MCD,1984-03-21,2.472222089767456 +MCD,1984-03-22,2.444443941116333 +MCD,1984-03-23,2.46759295463562 +MCD,1984-03-26,2.4861109256744385 +MCD,1984-03-27,2.4953699111938477 +MCD,1984-03-28,2.537036895751953 +MCD,1984-03-29,2.527777910232544 +MCD,1984-03-30,2.5416669845581055 +MCD,1984-04-02,2.527777910232544 +MCD,1984-04-03,2.5046300888061523 +MCD,1984-04-04,2.444443941116333 +MCD,1984-04-05,2.3981480598449707 +MCD,1984-04-06,2.3981480598449707 +MCD,1984-04-09,2.40740704536438 +MCD,1984-04-10,2.4259259700775146 +MCD,1984-04-11,2.384258985519409 +MCD,1984-04-12,2.402777910232544 +MCD,1984-04-13,2.4583330154418945 +MCD,1984-04-16,2.4814810752868652 +MCD,1984-04-17,2.46759295463562 +MCD,1984-04-18,2.439815044403076 +MCD,1984-04-19,2.439815044403076 +MCD,1984-04-23,2.3981480598449707 +MCD,1984-04-24,2.4537041187286377 +MCD,1984-04-25,2.490741014480591 +MCD,1984-04-26,2.509258985519409 +MCD,1984-04-27,2.5046300888061523 +MCD,1984-04-30,2.490741014480591 +MCD,1984-05-01,2.5 +MCD,1984-05-02,2.5185189247131348 +MCD,1984-05-03,2.5185189247131348 +MCD,1984-05-04,2.472222089767456 +MCD,1984-05-07,2.4861109256744385 +MCD,1984-05-08,2.5 +MCD,1984-05-09,2.509258985519409 +MCD,1984-05-10,2.5 +MCD,1984-05-11,2.472222089767456 +MCD,1984-05-14,2.472222089767456 +MCD,1984-05-15,2.46759295463562 +MCD,1984-05-16,2.4537041187286377 +MCD,1984-05-17,2.40740704536438 +MCD,1984-05-18,2.375 +MCD,1984-05-21,2.347222089767456 +MCD,1984-05-22,2.3564810752868652 +MCD,1984-05-23,2.347222089767456 +MCD,1984-05-24,2.3333330154418945 +MCD,1984-05-25,2.314815044403076 +MCD,1984-05-29,2.28240704536438 +MCD,1984-05-30,2.314815044403076 +MCD,1984-05-31,2.319443941116333 +MCD,1984-06-01,2.402777910232544 +MCD,1984-06-04,2.40740704536438 +MCD,1984-06-05,2.435184955596924 +MCD,1984-06-06,2.46759295463562 +MCD,1984-06-07,2.444443941116333 +MCD,1984-06-08,2.472222089767456 +MCD,1984-06-11,2.4490740299224854 +MCD,1984-06-12,2.430556058883667 +MCD,1984-06-13,2.439815044403076 +MCD,1984-06-14,2.4583330154418945 +MCD,1984-06-15,2.4861109256744385 +MCD,1984-06-18,2.555556058883667 +MCD,1984-06-19,2.560184955596924 +MCD,1984-06-20,2.5740740299224854 +MCD,1984-06-21,2.560184955596924 +MCD,1984-06-22,2.5787041187286377 +MCD,1984-06-25,2.597222089767456 +MCD,1984-06-26,2.5231480598449707 +MCD,1984-06-27,2.490741014480591 +MCD,1984-06-28,2.5509259700775146 +MCD,1984-06-29,2.5416669845581055 +MCD,1984-07-02,2.5416669845581055 +MCD,1984-07-03,2.5416669845581055 +MCD,1984-07-05,2.5231480598449707 +MCD,1984-07-06,2.527777910232544 +MCD,1984-07-09,2.5740740299224854 +MCD,1984-07-10,2.5462958812713623 +MCD,1984-07-11,2.53240704536438 +MCD,1984-07-12,2.5509259700775146 +MCD,1984-07-13,2.5787041187286377 +MCD,1984-07-16,2.6203699111938477 +MCD,1984-07-17,2.597222089767456 +MCD,1984-07-18,2.5740740299224854 +MCD,1984-07-19,2.5787041187286377 +MCD,1984-07-20,2.587963104248047 +MCD,1984-07-23,2.5787041187286377 +MCD,1984-07-24,2.5509259700775146 +MCD,1984-07-25,2.564815044403076 +MCD,1984-07-26,2.6018519401550293 +MCD,1984-07-27,2.6759259700775146 +MCD,1984-07-30,2.6388890743255615 +MCD,1984-07-31,2.662036895751953 +MCD,1984-08-01,2.6712958812713623 +MCD,1984-08-02,2.694443941116333 +MCD,1984-08-03,2.787036895751953 +MCD,1984-08-06,2.8518519401550293 +MCD,1984-08-07,2.8888890743255615 +MCD,1984-08-08,2.8796300888061523 +MCD,1984-08-09,2.90740704536438 +MCD,1984-08-10,2.9166669845581055 +MCD,1984-08-13,2.962963104248047 +MCD,1984-08-14,2.9166669845581055 +MCD,1984-08-15,2.9166669845581055 +MCD,1984-08-16,2.944443941116333 +MCD,1984-08-17,2.9583330154418945 +MCD,1984-08-20,2.9537041187286377 +MCD,1984-08-21,2.9537041187286377 +MCD,1984-08-22,2.9259259700775146 +MCD,1984-08-23,2.8888890743255615 +MCD,1984-08-24,2.8981480598449707 +MCD,1984-08-27,2.8888890743255615 +MCD,1984-08-28,2.865741014480591 +MCD,1984-08-29,2.865741014480591 +MCD,1984-08-30,2.819443941116333 +MCD,1984-08-31,2.819443941116333 +MCD,1984-09-04,2.8240740299224854 +MCD,1984-09-05,2.8518519401550293 +MCD,1984-09-06,2.8287041187286377 +MCD,1984-09-07,2.7962958812713623 +MCD,1984-09-10,2.787036895751953 +MCD,1984-09-11,2.777777910232544 +MCD,1984-09-12,2.78240704536438 +MCD,1984-09-13,2.8333330154418945 +MCD,1984-09-14,2.8564810752868652 +MCD,1984-09-17,2.8564810752868652 +MCD,1984-09-18,2.8333330154418945 +MCD,1984-09-19,2.8611109256744385 +MCD,1984-09-20,2.805556058883667 +MCD,1984-09-21,2.805556058883667 +MCD,1984-09-24,2.759258985519409 +MCD,1984-09-25,2.743056058883667 +MCD,1984-09-26,2.7638890743255615 +MCD,1984-09-27,2.7638890743255615 +MCD,1984-09-28,2.7986109256744385 +MCD,1984-10-01,2.743056058883667 +MCD,1984-10-02,2.722222089767456 +MCD,1984-10-03,2.7291669845581055 +MCD,1984-10-04,2.7708330154418945 +MCD,1984-10-05,2.756943941116333 +MCD,1984-10-08,2.7638890743255615 +MCD,1984-10-09,2.756943941116333 +MCD,1984-10-10,2.7638890743255615 +MCD,1984-10-11,2.7986109256744385 +MCD,1984-10-12,2.875 +MCD,1984-10-15,2.9583330154418945 +MCD,1984-10-16,2.965277910232544 +MCD,1984-10-17,2.9861109256744385 +MCD,1984-10-18,3.0208330154418945 +MCD,1984-10-19,3.055556058883667 +MCD,1984-10-22,3.055556058883667 +MCD,1984-10-23,2.944443941116333 +MCD,1984-10-24,3.006943941116333 +MCD,1984-10-25,3.0 +MCD,1984-10-26,2.9513890743255615 +MCD,1984-10-29,2.8958330154418945 +MCD,1984-10-30,2.9166669845581055 +MCD,1984-10-31,2.9166669845581055 +MCD,1984-11-01,2.9375 +MCD,1984-11-02,2.944443941116333 +MCD,1984-11-05,2.9375 +MCD,1984-11-06,2.9791669845581055 +MCD,1984-11-07,2.965277910232544 +MCD,1984-11-08,2.930556058883667 +MCD,1984-11-09,2.8958330154418945 +MCD,1984-11-12,2.930556058883667 +MCD,1984-11-13,2.8958330154418945 +MCD,1984-11-14,2.881943941116333 +MCD,1984-11-15,2.875 +MCD,1984-11-16,2.8333330154418945 +MCD,1984-11-19,2.8125 +MCD,1984-11-20,2.819443941116333 +MCD,1984-11-21,2.847222089767456 +MCD,1984-11-23,2.965277910232544 +MCD,1984-11-26,2.9236109256744385 +MCD,1984-11-27,2.9583330154418945 +MCD,1984-11-28,2.930556058883667 +MCD,1984-11-29,2.9236109256744385 +MCD,1984-11-30,2.8611109256744385 +MCD,1984-12-03,2.8333330154418945 +MCD,1984-12-04,2.8263890743255615 +MCD,1984-12-05,2.7986109256744385 +MCD,1984-12-06,2.819443941116333 +MCD,1984-12-07,2.819443941116333 +MCD,1984-12-10,2.819443941116333 +MCD,1984-12-11,2.847222089767456 +MCD,1984-12-12,2.9166669845581055 +MCD,1984-12-13,2.8888890743255615 +MCD,1984-12-14,2.902777910232544 +MCD,1984-12-17,2.8958330154418945 +MCD,1984-12-18,3.0138890743255615 +MCD,1984-12-19,2.965277910232544 +MCD,1984-12-20,2.944443941116333 +MCD,1984-12-21,2.9583330154418945 +MCD,1984-12-24,2.9861109256744385 +MCD,1984-12-26,2.965277910232544 +MCD,1984-12-27,2.965277910232544 +MCD,1984-12-28,2.9583330154418945 +MCD,1984-12-31,2.868056058883667 +MCD,1985-01-02,2.840277910232544 +MCD,1985-01-03,2.875 +MCD,1985-01-04,2.8888890743255615 +MCD,1985-01-07,2.9236109256744385 +MCD,1985-01-08,2.944443941116333 +MCD,1985-01-09,3.006943941116333 +MCD,1985-01-10,3.0 +MCD,1985-01-11,3.034722089767456 +MCD,1985-01-14,3.0833330154418945 +MCD,1985-01-15,3.0833330154418945 +MCD,1985-01-16,3.097222089767456 +MCD,1985-01-17,3.0416669845581055 +MCD,1985-01-18,3.069443941116333 +MCD,1985-01-21,3.125 +MCD,1985-01-22,3.118056058883667 +MCD,1985-01-23,3.194443941116333 +MCD,1985-01-24,3.215277910232544 +MCD,1985-01-25,3.2291669845581055 +MCD,1985-01-28,3.256943941116333 +MCD,1985-01-29,3.284722089767456 +MCD,1985-01-30,3.243056058883667 +MCD,1985-01-31,3.1736109256744385 +MCD,1985-02-01,3.194443941116333 +MCD,1985-02-04,3.305556058883667 +MCD,1985-02-05,3.3333330154418945 +MCD,1985-02-06,3.284722089767456 +MCD,1985-02-07,3.3333330154418945 +MCD,1985-02-08,3.3888890743255615 +MCD,1985-02-11,3.3611109256744385 +MCD,1985-02-12,3.319443941116333 +MCD,1985-02-13,3.381943941116333 +MCD,1985-02-14,3.402777910232544 +MCD,1985-02-15,3.340277910232544 +MCD,1985-02-19,3.2916669845581055 +MCD,1985-02-20,3.305556058883667 +MCD,1985-02-21,3.2986109256744385 +MCD,1985-02-22,3.305556058883667 +MCD,1985-02-25,3.3263890743255615 +MCD,1985-02-26,3.347222089767456 +MCD,1985-02-27,3.3125 +MCD,1985-02-28,3.347222089767456 +MCD,1985-03-01,3.4375 +MCD,1985-03-04,3.381943941116333 +MCD,1985-03-05,3.4236109256744385 +MCD,1985-03-06,3.375 +MCD,1985-03-07,3.256943941116333 +MCD,1985-03-08,3.277777910232544 +MCD,1985-03-11,3.2638890743255615 +MCD,1985-03-12,3.277777910232544 +MCD,1985-03-13,3.25 +MCD,1985-03-14,3.284722089767456 +MCD,1985-03-15,3.319443941116333 +MCD,1985-03-18,3.284722089767456 +MCD,1985-03-19,3.3333330154418945 +MCD,1985-03-20,3.319443941116333 +MCD,1985-03-21,3.3125 +MCD,1985-03-22,3.2638890743255615 +MCD,1985-03-25,3.2916669845581055 +MCD,1985-03-26,3.2916669845581055 +MCD,1985-03-27,3.3333330154418945 +MCD,1985-03-28,3.319443941116333 +MCD,1985-03-29,3.2916669845581055 +MCD,1985-04-01,3.3125 +MCD,1985-04-02,3.277777910232544 +MCD,1985-04-03,3.2361109256744385 +MCD,1985-04-04,3.243056058883667 +MCD,1985-04-08,3.284722089767456 +MCD,1985-04-09,3.284722089767456 +MCD,1985-04-10,3.347222089767456 +MCD,1985-04-11,3.3263890743255615 +MCD,1985-04-12,3.3263890743255615 +MCD,1985-04-15,3.3333330154418945 +MCD,1985-04-16,3.3263890743255615 +MCD,1985-04-17,3.347222089767456 +MCD,1985-04-18,3.3888890743255615 +MCD,1985-04-19,3.381943941116333 +MCD,1985-04-22,3.381943941116333 +MCD,1985-04-23,3.3958330154418945 +MCD,1985-04-24,3.4236109256744385 +MCD,1985-04-25,3.5138890743255615 +MCD,1985-04-26,3.472222089767456 +MCD,1985-04-29,3.444443941116333 +MCD,1985-04-30,3.375 +MCD,1985-05-01,3.2986109256744385 +MCD,1985-05-02,3.3125 +MCD,1985-05-03,3.340277910232544 +MCD,1985-05-06,3.3611109256744385 +MCD,1985-05-07,3.3888890743255615 +MCD,1985-05-08,3.375 +MCD,1985-05-09,3.4375 +MCD,1985-05-10,3.4791669845581055 +MCD,1985-05-13,3.5138890743255615 +MCD,1985-05-14,3.5486109256744385 +MCD,1985-05-15,3.534722089767456 +MCD,1985-05-16,3.5486109256744385 +MCD,1985-05-17,3.555556058883667 +MCD,1985-05-20,3.5833330154418945 +MCD,1985-05-21,3.5833330154418945 +MCD,1985-05-22,3.625 +MCD,1985-05-23,3.6666669845581055 +MCD,1985-05-24,3.722222089767456 +MCD,1985-05-28,3.7013890743255615 +MCD,1985-05-29,3.715277910232544 +MCD,1985-05-30,3.7083330154418945 +MCD,1985-05-31,3.7083330154418945 +MCD,1985-06-03,3.7291669845581055 +MCD,1985-06-04,3.8125 +MCD,1985-06-05,3.819443941116333 +MCD,1985-06-06,3.868056058883667 +MCD,1985-06-07,3.8333330154418945 +MCD,1985-06-10,3.8263890743255615 +MCD,1985-06-11,3.7916669845581055 +MCD,1985-06-12,3.7291669845581055 +MCD,1985-06-13,3.6736109256744385 +MCD,1985-06-14,3.715277910232544 +MCD,1985-06-17,3.743056058883667 +MCD,1985-06-18,3.847222089767456 +MCD,1985-06-19,3.819443941116333 +MCD,1985-06-20,3.784722089767456 +MCD,1985-06-21,3.743056058883667 +MCD,1985-06-24,3.715277910232544 +MCD,1985-06-25,3.715277910232544 +MCD,1985-06-26,3.743056058883667 +MCD,1985-06-27,3.756943941116333 +MCD,1985-06-28,3.805556058883667 +MCD,1985-07-01,3.8541669845581055 +MCD,1985-07-02,3.881943941116333 +MCD,1985-07-03,3.8611109256744385 +MCD,1985-07-05,3.868056058883667 +MCD,1985-07-08,3.8333330154418945 +MCD,1985-07-09,3.7986109256744385 +MCD,1985-07-10,3.7638890743255615 +MCD,1985-07-11,3.756943941116333 +MCD,1985-07-12,3.743056058883667 +MCD,1985-07-15,3.7638890743255615 +MCD,1985-07-16,3.7638890743255615 +MCD,1985-07-17,3.7916669845581055 +MCD,1985-07-18,3.777777910232544 +MCD,1985-07-19,3.8125 +MCD,1985-07-22,3.8125 +MCD,1985-07-23,3.75 +MCD,1985-07-24,3.7083330154418945 +MCD,1985-07-25,3.6388890743255615 +MCD,1985-07-26,3.659722089767456 +MCD,1985-07-29,3.555556058883667 +MCD,1985-07-30,3.597222089767456 +MCD,1985-07-31,3.652777910232544 +MCD,1985-08-01,3.6666669845581055 +MCD,1985-08-02,3.6736109256744385 +MCD,1985-08-05,3.6666669845581055 +MCD,1985-08-06,3.6111109256744385 +MCD,1985-08-07,3.6111109256744385 +MCD,1985-08-08,3.631943941116333 +MCD,1985-08-09,3.625 +MCD,1985-08-12,3.618056058883667 +MCD,1985-08-13,3.6111109256744385 +MCD,1985-08-14,3.5833330154418945 +MCD,1985-08-15,3.5833330154418945 +MCD,1985-08-16,3.5763890743255615 +MCD,1985-08-19,3.6041669845581055 +MCD,1985-08-20,3.597222089767456 +MCD,1985-08-21,3.6111109256744385 +MCD,1985-08-22,3.569443941116333 +MCD,1985-08-23,3.5625 +MCD,1985-08-26,3.5763890743255615 +MCD,1985-08-27,3.6041669845581055 +MCD,1985-08-28,3.6111109256744385 +MCD,1985-08-29,3.6111109256744385 +MCD,1985-08-30,3.590277910232544 +MCD,1985-09-03,3.6111109256744385 +MCD,1985-09-04,3.597222089767456 +MCD,1985-09-05,3.618056058883667 +MCD,1985-09-06,3.6458330154418945 +MCD,1985-09-09,3.722222089767456 +MCD,1985-09-10,3.6666669845581055 +MCD,1985-09-11,3.6666669845581055 +MCD,1985-09-12,3.6388890743255615 +MCD,1985-09-13,3.6111109256744385 +MCD,1985-09-16,3.618056058883667 +MCD,1985-09-17,3.6041669845581055 +MCD,1985-09-18,3.597222089767456 +MCD,1985-09-19,3.597222089767456 +MCD,1985-09-20,3.506943941116333 +MCD,1985-09-23,3.5416669845581055 +MCD,1985-09-24,3.4861109256744385 +MCD,1985-09-25,3.5 +MCD,1985-09-26,3.5763890743255615 +MCD,1985-09-30,3.6041669845581055 +MCD,1985-10-01,3.631943941116333 +MCD,1985-10-02,3.625 +MCD,1985-10-03,3.625 +MCD,1985-10-04,3.597222089767456 +MCD,1985-10-07,3.6041669845581055 +MCD,1985-10-08,3.590277910232544 +MCD,1985-10-09,3.5833330154418945 +MCD,1985-10-10,3.6111109256744385 +MCD,1985-10-11,3.6458330154418945 +MCD,1985-10-14,3.6736109256744385 +MCD,1985-10-15,3.6388890743255615 +MCD,1985-10-16,3.6458330154418945 +MCD,1985-10-17,3.631943941116333 +MCD,1985-10-18,3.5486109256744385 +MCD,1985-10-21,3.506943941116333 +MCD,1985-10-22,3.555556058883667 +MCD,1985-10-23,3.631943941116333 +MCD,1985-10-24,3.6458330154418945 +MCD,1985-10-25,3.6111109256744385 +MCD,1985-10-28,3.6041669845581055 +MCD,1985-10-29,3.7013890743255615 +MCD,1985-10-30,3.715277910232544 +MCD,1985-10-31,3.7083330154418945 +MCD,1985-11-01,3.8333330154418945 +MCD,1985-11-04,3.8263890743255615 +MCD,1985-11-05,3.881943941116333 +MCD,1985-11-06,3.9375 +MCD,1985-11-07,3.9375 +MCD,1985-11-08,3.909722089767456 +MCD,1985-11-11,3.9375 +MCD,1985-11-12,4.0 +MCD,1985-11-13,4.013888835906982 +MCD,1985-11-14,4.034721851348877 +MCD,1985-11-15,4.055555820465088 +MCD,1985-11-18,4.027778148651123 +MCD,1985-11-19,4.069444179534912 +MCD,1985-11-20,4.125 +MCD,1985-11-21,4.1666669845581055 +MCD,1985-11-22,4.0833330154418945 +MCD,1985-11-25,4.076388835906982 +MCD,1985-11-26,4.1041669845581055 +MCD,1985-11-27,4.138888835906982 +MCD,1985-11-29,4.152778148651123 +MCD,1985-12-02,4.1041669845581055 +MCD,1985-12-03,4.111111164093018 +MCD,1985-12-04,4.201388835906982 +MCD,1985-12-05,4.222221851348877 +MCD,1985-12-06,4.1875 +MCD,1985-12-09,4.222221851348877 +MCD,1985-12-10,4.256944179534912 +MCD,1985-12-11,4.2916669845581055 +MCD,1985-12-12,4.2708330154418945 +MCD,1985-12-13,4.3541669845581055 +MCD,1985-12-16,4.465278148651123 +MCD,1985-12-17,4.430555820465088 +MCD,1985-12-18,4.444444179534912 +MCD,1985-12-19,4.3333330154418945 +MCD,1985-12-20,4.4166669845581055 +MCD,1985-12-23,4.388888835906982 +MCD,1985-12-24,4.361111164093018 +MCD,1985-12-26,4.319444179534912 +MCD,1985-12-27,4.3958330154418945 +MCD,1985-12-30,4.4375 +MCD,1985-12-31,4.493055820465088 +MCD,1986-01-02,4.402778148651123 +MCD,1986-01-03,4.3541669845581055 +MCD,1986-01-06,4.326388835906982 +MCD,1986-01-07,4.368055820465088 +MCD,1986-01-08,4.222221851348877 +MCD,1986-01-09,4.194444179534912 +MCD,1986-01-10,4.118055820465088 +MCD,1986-01-13,4.1041669845581055 +MCD,1986-01-14,4.097221851348877 +MCD,1986-01-15,4.180555820465088 +MCD,1986-01-16,4.222221851348877 +MCD,1986-01-17,4.256944179534912 +MCD,1986-01-20,4.201388835906982 +MCD,1986-01-21,4.138888835906982 +MCD,1986-01-22,4.0625 +MCD,1986-01-23,4.076388835906982 +MCD,1986-01-24,4.152778148651123 +MCD,1986-01-27,4.2083330154418945 +MCD,1986-01-28,4.319444179534912 +MCD,1986-01-29,4.388888835906982 +MCD,1986-01-30,4.340278148651123 +MCD,1986-01-31,4.4375 +MCD,1986-02-03,4.513888835906982 +MCD,1986-02-04,4.5 +MCD,1986-02-05,4.493055820465088 +MCD,1986-02-06,4.5416669845581055 +MCD,1986-02-07,4.555555820465088 +MCD,1986-02-10,4.5208330154418945 +MCD,1986-02-11,4.527778148651123 +MCD,1986-02-12,4.548611164093018 +MCD,1986-02-13,4.513888835906982 +MCD,1986-02-14,4.5208330154418945 +MCD,1986-02-18,4.673611164093018 +MCD,1986-02-19,4.722221851348877 +MCD,1986-02-20,4.7083330154418945 +MCD,1986-02-21,4.8125 +MCD,1986-02-24,4.840278148651123 +MCD,1986-02-25,4.805555820465088 +MCD,1986-02-26,4.881944179534912 +MCD,1986-02-27,4.909721851348877 +MCD,1986-02-28,4.965278148651123 +MCD,1986-03-03,4.909721851348877 +MCD,1986-03-04,4.930555820465088 +MCD,1986-03-05,4.944444179534912 +MCD,1986-03-06,5.027778148651123 +MCD,1986-03-07,5.0416669845581055 +MCD,1986-03-10,5.027778148651123 +MCD,1986-03-11,5.125 +MCD,1986-03-12,5.138888835906982 +MCD,1986-03-13,5.125 +MCD,1986-03-14,5.159721851348877 +MCD,1986-03-17,5.1458330154418945 +MCD,1986-03-18,5.298611164093018 +MCD,1986-03-19,5.4166669845581055 +MCD,1986-03-20,5.4166669845581055 +MCD,1986-03-21,5.236111164093018 +MCD,1986-03-24,5.305555820465088 +MCD,1986-03-25,5.3333330154418945 +MCD,1986-03-26,5.368055820465088 +MCD,1986-03-27,5.340278148651123 +MCD,1986-03-31,5.3541669845581055 +MCD,1986-04-01,5.388888835906982 +MCD,1986-04-02,5.402778148651123 +MCD,1986-04-03,5.25 +MCD,1986-04-04,5.125 +MCD,1986-04-07,5.131944179534912 +MCD,1986-04-08,5.277778148651123 +MCD,1986-04-09,5.444444179534912 +MCD,1986-04-10,5.513888835906982 +MCD,1986-04-11,5.555555820465088 +MCD,1986-04-14,5.513888835906982 +MCD,1986-04-15,5.5 +MCD,1986-04-16,5.819444179534912 +MCD,1986-04-17,5.777778148651123 +MCD,1986-04-18,5.694444179534912 +MCD,1986-04-21,5.861111164093018 +MCD,1986-04-22,5.7916669845581055 +MCD,1986-04-23,5.784721851348877 +MCD,1986-04-24,5.743055820465088 +MCD,1986-04-25,5.701388835906982 +MCD,1986-04-28,5.722221851348877 +MCD,1986-04-29,5.694444179534912 +MCD,1986-04-30,5.527778148651123 +MCD,1986-05-01,5.527778148651123 +MCD,1986-05-02,5.4791669845581055 +MCD,1986-05-05,5.5208330154418945 +MCD,1986-05-06,5.4791669845581055 +MCD,1986-05-07,5.486111164093018 +MCD,1986-05-08,5.465278148651123 +MCD,1986-05-09,5.5 +MCD,1986-05-12,5.5416669845581055 +MCD,1986-05-13,5.597221851348877 +MCD,1986-05-14,5.8333330154418945 +MCD,1986-05-15,5.743055820465088 +MCD,1986-05-16,5.638888835906982 +MCD,1986-05-19,5.631944179534912 +MCD,1986-05-20,5.7083330154418945 +MCD,1986-05-21,5.597221851348877 +MCD,1986-05-22,5.805555820465088 +MCD,1986-05-23,5.8541669845581055 +MCD,1986-05-27,5.9375 +MCD,1986-05-28,5.9166669845581055 +MCD,1986-05-29,5.763888835906982 +MCD,1986-05-30,5.701388835906982 +MCD,1986-06-02,5.652778148651123 +MCD,1986-06-03,5.652778148651123 +MCD,1986-06-04,5.6041669845581055 +MCD,1986-06-05,5.597221851348877 +MCD,1986-06-06,5.694444179534912 +MCD,1986-06-09,5.611111164093018 +MCD,1986-06-10,5.590278148651123 +MCD,1986-06-11,5.5416669845581055 +MCD,1986-06-12,5.534721851348877 +MCD,1986-06-13,5.652778148651123 +MCD,1986-06-16,5.625 +MCD,1986-06-17,5.7708330154418945 +MCD,1986-06-18,5.715278148651123 +MCD,1986-06-19,5.652778148651123 +MCD,1986-06-20,5.694444179534912 +MCD,1986-06-23,5.7291669845581055 +MCD,1986-06-24,5.75 +MCD,1986-06-25,5.868055820465088 +MCD,1986-06-26,5.90625 +MCD,1986-06-27,5.9375 +MCD,1986-06-30,6.09375 +MCD,1986-07-01,6.3229169845581055 +MCD,1986-07-02,6.3020830154418945 +MCD,1986-07-03,6.2916669845581055 +MCD,1986-07-07,5.9583330154418945 +MCD,1986-07-08,5.8854169845581055 +MCD,1986-07-09,5.9270830154418945 +MCD,1986-07-10,5.9375 +MCD,1986-07-11,5.90625 +MCD,1986-07-14,5.7083330154418945 +MCD,1986-07-15,5.7708330154418945 +MCD,1986-07-16,5.9583330154418945 +MCD,1986-07-17,5.90625 +MCD,1986-07-18,5.9479169845581055 +MCD,1986-07-21,5.8645830154418945 +MCD,1986-07-22,5.65625 +MCD,1986-07-23,5.5 +MCD,1986-07-24,5.5416669845581055 +MCD,1986-07-25,5.5729169845581055 +MCD,1986-07-28,5.5 +MCD,1986-07-29,5.4166669845581055 +MCD,1986-07-30,5.3541669845581055 +MCD,1986-07-31,5.3333330154418945 +MCD,1986-08-01,5.2708330154418945 +MCD,1986-08-04,5.2083330154418945 +MCD,1986-08-05,5.1666669845581055 +MCD,1986-08-06,5.0520830154418945 +MCD,1986-08-07,5.1666669845581055 +MCD,1986-08-08,5.2395830154418945 +MCD,1986-08-11,5.4375 +MCD,1986-08-12,5.4895830154418945 +MCD,1986-08-13,5.53125 +MCD,1986-08-14,5.4583330154418945 +MCD,1986-08-15,5.4895830154418945 +MCD,1986-08-18,5.5833330154418945 +MCD,1986-08-19,5.46875 +MCD,1986-08-20,5.5 +MCD,1986-08-21,5.3645830154418945 +MCD,1986-08-22,5.3333330154418945 +MCD,1986-08-25,5.28125 +MCD,1986-08-26,5.3541669845581055 +MCD,1986-08-27,5.2083330154418945 +MCD,1986-08-28,5.2083330154418945 +MCD,1986-08-29,5.2395830154418945 +MCD,1986-09-02,5.15625 +MCD,1986-09-03,5.0625 +MCD,1986-09-04,5.15625 +MCD,1986-09-05,5.0833330154418945 +MCD,1986-09-08,5.0208330154418945 +MCD,1986-09-09,5.0208330154418945 +MCD,1986-09-10,4.9791669845581055 +MCD,1986-09-11,4.8645830154418945 +MCD,1986-09-12,4.84375 +MCD,1986-09-15,4.9166669845581055 +MCD,1986-09-16,5.0208330154418945 +MCD,1986-09-17,4.9583330154418945 +MCD,1986-09-18,4.9479169845581055 +MCD,1986-09-19,4.7916669845581055 +MCD,1986-09-22,4.8229169845581055 +MCD,1986-09-23,4.8541669845581055 +MCD,1986-09-24,4.9895830154418945 +MCD,1986-09-25,4.8854169845581055 +MCD,1986-09-26,4.8125 +MCD,1986-09-29,4.71875 +MCD,1986-09-30,4.71875 +MCD,1986-10-01,4.6770830154418945 +MCD,1986-10-02,4.6979169845581055 +MCD,1986-10-03,4.8125 +MCD,1986-10-06,4.96875 +MCD,1986-10-07,4.90625 +MCD,1986-10-08,4.9791669845581055 +MCD,1986-10-09,5.0208330154418945 +MCD,1986-10-10,5.0208330154418945 +MCD,1986-10-13,4.9791669845581055 +MCD,1986-10-14,4.9583330154418945 +MCD,1986-10-15,5.0208330154418945 +MCD,1986-10-16,5.1458330154418945 +MCD,1986-10-17,5.0833330154418945 +MCD,1986-10-20,4.9791669845581055 +MCD,1986-10-21,4.8541669845581055 +MCD,1986-10-22,4.8333330154418945 +MCD,1986-10-23,5.0520830154418945 +MCD,1986-10-24,5.0625 +MCD,1986-10-27,5.03125 +MCD,1986-10-28,5.0833330154418945 +MCD,1986-10-29,5.125 +MCD,1986-10-30,5.2291669845581055 +MCD,1986-10-31,5.25 +MCD,1986-11-03,5.2604169845581055 +MCD,1986-11-04,5.2708330154418945 +MCD,1986-11-05,5.375 +MCD,1986-11-06,5.3541669845581055 +MCD,1986-11-07,5.375 +MCD,1986-11-10,5.375 +MCD,1986-11-11,5.3333330154418945 +MCD,1986-11-12,5.25 +MCD,1986-11-13,5.125 +MCD,1986-11-14,5.0833330154418945 +MCD,1986-11-17,5.1354169845581055 +MCD,1986-11-18,5.03125 +MCD,1986-11-19,5.0104169845581055 +MCD,1986-11-20,5.1145830154418945 +MCD,1986-11-21,5.3020830154418945 +MCD,1986-11-24,5.3645830154418945 +MCD,1986-11-25,5.3541669845581055 +MCD,1986-11-26,5.3333330154418945 +MCD,1986-11-28,5.28125 +MCD,1986-12-01,5.2708330154418945 +MCD,1986-12-02,5.3541669845581055 +MCD,1986-12-03,5.3333330154418945 +MCD,1986-12-04,5.3125 +MCD,1986-12-05,5.2708330154418945 +MCD,1986-12-08,5.2916669845581055 +MCD,1986-12-09,5.2291669845581055 +MCD,1986-12-10,5.3125 +MCD,1986-12-11,5.2708330154418945 +MCD,1986-12-12,5.2604169845581055 +MCD,1986-12-15,5.1666669845581055 +MCD,1986-12-16,5.21875 +MCD,1986-12-17,5.2083330154418945 +MCD,1986-12-18,5.2604169845581055 +MCD,1986-12-19,5.4166669845581055 +MCD,1986-12-22,5.3333330154418945 +MCD,1986-12-23,5.2083330154418945 +MCD,1986-12-24,5.25 +MCD,1986-12-26,5.2708330154418945 +MCD,1986-12-29,5.1875 +MCD,1986-12-30,5.1875 +MCD,1986-12-31,5.0729169845581055 +MCD,1987-01-02,5.1666669845581055 +MCD,1987-01-05,5.375 +MCD,1987-01-06,5.3958330154418945 +MCD,1987-01-07,5.3854169845581055 +MCD,1987-01-08,5.40625 +MCD,1987-01-09,5.3958330154418945 +MCD,1987-01-12,5.40625 +MCD,1987-01-13,5.3541669845581055 +MCD,1987-01-14,5.2916669845581055 +MCD,1987-01-15,5.5208330154418945 +MCD,1987-01-16,5.4895830154418945 +MCD,1987-01-19,5.5 +MCD,1987-01-20,5.6145830154418945 +MCD,1987-01-21,5.4583330154418945 +MCD,1987-01-22,5.65625 +MCD,1987-01-23,5.6354169845581055 +MCD,1987-01-26,5.5833330154418945 +MCD,1987-01-27,5.6875 +MCD,1987-01-28,5.65625 +MCD,1987-01-29,5.75 +MCD,1987-01-30,5.8125 +MCD,1987-02-02,5.8958330154418945 +MCD,1987-02-03,5.9270830154418945 +MCD,1987-02-04,5.96875 +MCD,1987-02-05,5.9375 +MCD,1987-02-06,5.9270830154418945 +MCD,1987-02-09,5.8333330154418945 +MCD,1987-02-10,5.7291669845581055 +MCD,1987-02-11,5.78125 +MCD,1987-02-12,5.78125 +MCD,1987-02-13,5.84375 +MCD,1987-02-17,5.9895830154418945 +MCD,1987-02-18,6.0833330154418945 +MCD,1987-02-19,6.3125 +MCD,1987-02-20,6.25 +MCD,1987-02-23,6.1875 +MCD,1987-02-24,6.1979169845581055 +MCD,1987-02-25,6.2916669845581055 +MCD,1987-02-26,6.3541669845581055 +MCD,1987-02-27,6.3541669845581055 +MCD,1987-03-02,6.3125 +MCD,1987-03-03,6.3020830154418945 +MCD,1987-03-04,6.375 +MCD,1987-03-05,6.5 +MCD,1987-03-06,6.5 +MCD,1987-03-09,6.40625 +MCD,1987-03-10,6.4270830154418945 +MCD,1987-03-11,6.4375 +MCD,1987-03-12,6.5 +MCD,1987-03-13,6.375 +MCD,1987-03-16,6.2916669845581055 +MCD,1987-03-17,6.4166669845581055 +MCD,1987-03-18,6.2916669845581055 +MCD,1987-03-19,6.3125 +MCD,1987-03-20,6.4270830154418945 +MCD,1987-03-23,6.6354169845581055 +MCD,1987-03-24,6.8125 +MCD,1987-03-25,6.7604169845581055 +MCD,1987-03-26,6.8229169845581055 +MCD,1987-03-27,6.78125 +MCD,1987-03-30,6.5833330154418945 +MCD,1987-03-31,6.6041669845581055 +MCD,1987-04-01,6.5625 +MCD,1987-04-02,6.5416669845581055 +MCD,1987-04-03,6.8541669845581055 +MCD,1987-04-06,6.90625 +MCD,1987-04-07,6.71875 +MCD,1987-04-08,6.7395830154418945 +MCD,1987-04-09,6.6458330154418945 +MCD,1987-04-10,6.5520830154418945 +MCD,1987-04-13,6.34375 +MCD,1987-04-14,6.25 +MCD,1987-04-15,6.34375 +MCD,1987-04-16,6.4270830154418945 +MCD,1987-04-20,6.375 +MCD,1987-04-21,6.5520830154418945 +MCD,1987-04-22,6.5416669845581055 +MCD,1987-04-23,6.6041669845581055 +MCD,1987-04-24,6.3958330154418945 +MCD,1987-04-27,6.3229169845581055 +MCD,1987-04-28,6.40625 +MCD,1987-04-29,6.5416669845581055 +MCD,1987-04-30,6.6666669845581055 +MCD,1987-05-01,6.8229169845581055 +MCD,1987-05-04,6.7291669845581055 +MCD,1987-05-05,6.875 +MCD,1987-05-06,7.0833330154418945 +MCD,1987-05-07,7.0 +MCD,1987-05-08,6.7916669845581055 +MCD,1987-05-11,6.7291669845581055 +MCD,1987-05-12,6.6770830154418945 +MCD,1987-05-13,6.6770830154418945 +MCD,1987-05-14,6.6458330154418945 +MCD,1987-05-15,6.5416669845581055 +MCD,1987-05-18,6.4791669845581055 +MCD,1987-05-19,6.3854169845581055 +MCD,1987-05-20,6.2708330154418945 +MCD,1987-05-21,6.3541669845581055 +MCD,1987-05-22,6.5520830154418945 +MCD,1987-05-26,6.71875 +MCD,1987-05-27,6.7083330154418945 +MCD,1987-05-28,6.6770830154418945 +MCD,1987-05-29,6.5625 +MCD,1987-06-01,6.6354169845581055 +MCD,1987-06-02,6.65625 +MCD,1987-06-03,6.7916669845581055 +MCD,1987-06-04,6.8645830154418945 +MCD,1987-06-05,6.84375 +MCD,1987-06-08,6.9583330154418945 +MCD,1987-06-09,6.9791669845581055 +MCD,1987-06-10,7.0 +MCD,1987-06-11,7.0104169845581055 +MCD,1987-06-12,7.09375 +MCD,1987-06-15,7.21875 +MCD,1987-06-16,7.1354169845581055 +MCD,1987-06-17,7.125 +MCD,1987-06-18,7.0833330154418945 +MCD,1987-06-19,7.1145830154418945 +MCD,1987-06-22,7.1354169845581055 +MCD,1987-06-23,6.875 +MCD,1987-06-24,6.75 +MCD,1987-06-25,6.890625 +MCD,1987-06-26,6.75 +MCD,1987-06-29,6.78125 +MCD,1987-06-30,6.625 +MCD,1987-07-01,6.609375 +MCD,1987-07-02,6.640625 +MCD,1987-07-06,6.6875 +MCD,1987-07-07,6.78125 +MCD,1987-07-08,6.828125 +MCD,1987-07-09,6.78125 +MCD,1987-07-10,6.6875 +MCD,1987-07-13,6.53125 +MCD,1987-07-14,6.625 +MCD,1987-07-15,6.609375 +MCD,1987-07-16,6.671875 +MCD,1987-07-17,6.5625 +MCD,1987-07-20,6.484375 +MCD,1987-07-21,6.53125 +MCD,1987-07-22,6.578125 +MCD,1987-07-23,6.640625 +MCD,1987-07-24,6.703125 +MCD,1987-07-27,6.765625 +MCD,1987-07-28,6.828125 +MCD,1987-07-29,6.890625 +MCD,1987-07-30,6.921875 +MCD,1987-07-31,6.9375 +MCD,1987-08-03,6.84375 +MCD,1987-08-04,6.765625 +MCD,1987-08-05,6.90625 +MCD,1987-08-06,7.125 +MCD,1987-08-07,7.078125 +MCD,1987-08-10,7.21875 +MCD,1987-08-11,7.4375 +MCD,1987-08-12,7.375 +MCD,1987-08-13,7.484375 +MCD,1987-08-14,7.4375 +MCD,1987-08-17,7.609375 +MCD,1987-08-18,7.59375 +MCD,1987-08-19,7.4375 +MCD,1987-08-20,7.5 +MCD,1987-08-21,7.5 +MCD,1987-08-24,7.34375 +MCD,1987-08-25,7.515625 +MCD,1987-08-26,7.5 +MCD,1987-08-27,7.375 +MCD,1987-08-28,7.203125 +MCD,1987-08-31,7.28125 +MCD,1987-09-01,7.140625 +MCD,1987-09-02,7.03125 +MCD,1987-09-03,6.96875 +MCD,1987-09-04,6.875 +MCD,1987-09-08,6.875 +MCD,1987-09-09,6.953125 +MCD,1987-09-10,7.046875 +MCD,1987-09-11,7.140625 +MCD,1987-09-14,7.140625 +MCD,1987-09-15,7.015625 +MCD,1987-09-16,6.890625 +MCD,1987-09-17,6.890625 +MCD,1987-09-18,6.859375 +MCD,1987-09-21,6.71875 +MCD,1987-09-22,6.9375 +MCD,1987-09-23,6.984375 +MCD,1987-09-24,6.75 +MCD,1987-09-25,6.734375 +MCD,1987-09-28,6.796875 +MCD,1987-09-29,6.828125 +MCD,1987-09-30,6.75 +MCD,1987-10-01,6.6875 +MCD,1987-10-02,6.71875 +MCD,1987-10-05,6.671875 +MCD,1987-10-06,6.296875 +MCD,1987-10-07,6.5 +MCD,1987-10-08,6.421875 +MCD,1987-10-09,6.265625 +MCD,1987-10-12,6.046875 +MCD,1987-10-13,6.015625 +MCD,1987-10-14,5.921875 +MCD,1987-10-15,5.734375 +MCD,1987-10-16,5.453125 +MCD,1987-10-19,4.546875 +MCD,1987-10-20,4.921875 +MCD,1987-10-21,5.4375 +MCD,1987-10-22,5.4375 +MCD,1987-10-23,5.671875 +MCD,1987-10-26,5.125 +MCD,1987-10-27,5.21875 +MCD,1987-10-28,5.265625 +MCD,1987-10-29,5.515625 +MCD,1987-10-30,5.6875 +MCD,1987-11-02,5.625 +MCD,1987-11-03,5.375 +MCD,1987-11-04,5.234375 +MCD,1987-11-05,5.375 +MCD,1987-11-06,5.390625 +MCD,1987-11-09,5.25 +MCD,1987-11-10,5.3125 +MCD,1987-11-11,5.4375 +MCD,1987-11-12,5.5625 +MCD,1987-11-13,5.515625 +MCD,1987-11-16,5.546875 +MCD,1987-11-17,5.5 +MCD,1987-11-18,5.5625 +MCD,1987-11-19,5.515625 +MCD,1987-11-20,5.625 +MCD,1987-11-23,5.734375 +MCD,1987-11-24,5.78125 +MCD,1987-11-25,5.578125 +MCD,1987-11-27,5.453125 +MCD,1987-11-30,5.15625 +MCD,1987-12-01,5.28125 +MCD,1987-12-02,5.390625 +MCD,1987-12-03,5.03125 +MCD,1987-12-04,5.15625 +MCD,1987-12-07,5.3125 +MCD,1987-12-08,5.546875 +MCD,1987-12-09,5.578125 +MCD,1987-12-10,5.3125 +MCD,1987-12-11,5.234375 +MCD,1987-12-14,5.375 +MCD,1987-12-15,5.46875 +MCD,1987-12-16,5.5625 +MCD,1987-12-17,5.46875 +MCD,1987-12-18,5.640625 +MCD,1987-12-21,5.625 +MCD,1987-12-22,5.59375 +MCD,1987-12-23,5.609375 +MCD,1987-12-24,5.640625 +MCD,1987-12-28,5.453125 +MCD,1987-12-29,5.34375 +MCD,1987-12-30,5.40625 +MCD,1987-12-31,5.5 +MCD,1988-01-04,5.6875 +MCD,1988-01-05,5.6875 +MCD,1988-01-06,5.78125 +MCD,1988-01-07,5.765625 +MCD,1988-01-08,5.296875 +MCD,1988-01-11,5.359375 +MCD,1988-01-12,5.296875 +MCD,1988-01-13,5.296875 +MCD,1988-01-14,5.359375 +MCD,1988-01-15,5.609375 +MCD,1988-01-18,5.546875 +MCD,1988-01-19,5.515625 +MCD,1988-01-20,5.359375 +MCD,1988-01-21,5.34375 +MCD,1988-01-22,5.484375 +MCD,1988-01-25,5.5625 +MCD,1988-01-26,5.546875 +MCD,1988-01-27,5.53125 +MCD,1988-01-28,5.484375 +MCD,1988-01-29,5.65625 +MCD,1988-02-01,5.578125 +MCD,1988-02-02,5.65625 +MCD,1988-02-03,5.578125 +MCD,1988-02-04,5.53125 +MCD,1988-02-05,5.625 +MCD,1988-02-08,5.609375 +MCD,1988-02-09,5.625 +MCD,1988-02-10,5.65625 +MCD,1988-02-11,5.734375 +MCD,1988-02-12,5.75 +MCD,1988-02-16,5.796875 +MCD,1988-02-17,5.6875 +MCD,1988-02-18,5.65625 +MCD,1988-02-19,5.703125 +MCD,1988-02-22,5.734375 +MCD,1988-02-23,5.796875 +MCD,1988-02-24,5.921875 +MCD,1988-02-25,5.828125 +MCD,1988-02-26,5.8125 +MCD,1988-02-29,5.9375 +MCD,1988-03-01,6.0 +MCD,1988-03-02,5.96875 +MCD,1988-03-03,5.90625 +MCD,1988-03-04,5.78125 +MCD,1988-03-07,5.734375 +MCD,1988-03-08,5.890625 +MCD,1988-03-09,5.84375 +MCD,1988-03-10,5.8125 +MCD,1988-03-11,5.6875 +MCD,1988-03-14,5.65625 +MCD,1988-03-15,5.59375 +MCD,1988-03-16,5.609375 +MCD,1988-03-17,5.625 +MCD,1988-03-18,5.65625 +MCD,1988-03-21,5.59375 +MCD,1988-03-22,5.640625 +MCD,1988-03-23,5.578125 +MCD,1988-03-24,5.484375 +MCD,1988-03-25,5.375 +MCD,1988-03-28,5.265625 +MCD,1988-03-29,5.375 +MCD,1988-03-30,5.390625 +MCD,1988-03-31,5.4375 +MCD,1988-04-04,5.421875 +MCD,1988-04-05,5.46875 +MCD,1988-04-06,5.578125 +MCD,1988-04-07,5.46875 +MCD,1988-04-08,5.46875 +MCD,1988-04-11,5.5 +MCD,1988-04-12,5.5625 +MCD,1988-04-13,5.53125 +MCD,1988-04-14,5.328125 +MCD,1988-04-15,5.34375 +MCD,1988-04-18,5.28125 +MCD,1988-04-19,5.25 +MCD,1988-04-20,5.1875 +MCD,1988-04-21,5.1875 +MCD,1988-04-22,5.21875 +MCD,1988-04-25,5.28125 +MCD,1988-04-26,5.40625 +MCD,1988-04-27,5.46875 +MCD,1988-04-28,5.359375 +MCD,1988-04-29,5.390625 +MCD,1988-05-02,5.453125 +MCD,1988-05-03,5.453125 +MCD,1988-05-04,5.40625 +MCD,1988-05-05,5.40625 +MCD,1988-05-06,5.390625 +MCD,1988-05-09,5.34375 +MCD,1988-05-10,5.375 +MCD,1988-05-11,5.328125 +MCD,1988-05-12,5.375 +MCD,1988-05-13,5.421875 +MCD,1988-05-16,5.453125 +MCD,1988-05-17,5.34375 +MCD,1988-05-18,5.3125 +MCD,1988-05-19,5.34375 +MCD,1988-05-20,5.4375 +MCD,1988-05-23,5.359375 +MCD,1988-05-24,5.359375 +MCD,1988-05-25,5.3125 +MCD,1988-05-26,5.359375 +MCD,1988-05-27,5.28125 +MCD,1988-05-31,5.5 +MCD,1988-06-01,5.59375 +MCD,1988-06-02,5.625 +MCD,1988-06-03,5.640625 +MCD,1988-06-06,5.671875 +MCD,1988-06-07,5.546875 +MCD,1988-06-08,5.65625 +MCD,1988-06-09,5.640625 +MCD,1988-06-10,5.609375 +MCD,1988-06-13,5.578125 +MCD,1988-06-14,5.71875 +MCD,1988-06-15,5.640625 +MCD,1988-06-16,5.578125 +MCD,1988-06-17,5.578125 +MCD,1988-06-20,5.46875 +MCD,1988-06-21,5.5625 +MCD,1988-06-22,5.6875 +MCD,1988-06-23,5.75 +MCD,1988-06-24,5.703125 +MCD,1988-06-27,5.59375 +MCD,1988-06-28,5.703125 +MCD,1988-06-29,5.671875 +MCD,1988-06-30,5.765625 +MCD,1988-07-01,5.71875 +MCD,1988-07-05,5.765625 +MCD,1988-07-06,5.75 +MCD,1988-07-07,5.6875 +MCD,1988-07-08,5.6875 +MCD,1988-07-11,5.734375 +MCD,1988-07-12,5.78125 +MCD,1988-07-13,5.84375 +MCD,1988-07-14,5.796875 +MCD,1988-07-15,5.8125 +MCD,1988-07-18,5.640625 +MCD,1988-07-19,5.59375 +MCD,1988-07-20,5.5625 +MCD,1988-07-21,5.546875 +MCD,1988-07-22,5.5 +MCD,1988-07-25,5.484375 +MCD,1988-07-26,5.53125 +MCD,1988-07-27,5.5 +MCD,1988-07-28,5.53125 +MCD,1988-07-29,5.625 +MCD,1988-08-01,5.703125 +MCD,1988-08-02,5.75 +MCD,1988-08-03,5.703125 +MCD,1988-08-04,5.625 +MCD,1988-08-05,5.640625 +MCD,1988-08-08,5.59375 +MCD,1988-08-09,5.53125 +MCD,1988-08-10,5.484375 +MCD,1988-08-11,5.5 +MCD,1988-08-12,5.484375 +MCD,1988-08-15,5.328125 +MCD,1988-08-16,5.40625 +MCD,1988-08-17,5.421875 +MCD,1988-08-18,5.46875 +MCD,1988-08-19,5.5 +MCD,1988-08-22,5.390625 +MCD,1988-08-23,5.359375 +MCD,1988-08-24,5.484375 +MCD,1988-08-25,5.421875 +MCD,1988-08-26,5.453125 +MCD,1988-08-29,5.453125 +MCD,1988-08-30,5.40625 +MCD,1988-08-31,5.4375 +MCD,1988-09-01,5.359375 +MCD,1988-09-02,5.453125 +MCD,1988-09-06,5.59375 +MCD,1988-09-07,5.65625 +MCD,1988-09-08,5.765625 +MCD,1988-09-09,5.828125 +MCD,1988-09-12,5.875 +MCD,1988-09-13,5.90625 +MCD,1988-09-14,5.890625 +MCD,1988-09-15,5.84375 +MCD,1988-09-16,5.890625 +MCD,1988-09-19,5.875 +MCD,1988-09-20,5.859375 +MCD,1988-09-21,5.859375 +MCD,1988-09-22,5.8125 +MCD,1988-09-23,5.8125 +MCD,1988-09-26,5.8125 +MCD,1988-09-27,5.84375 +MCD,1988-09-28,5.875 +MCD,1988-09-29,5.984375 +MCD,1988-09-30,5.9375 +MCD,1988-10-03,5.90625 +MCD,1988-10-04,5.921875 +MCD,1988-10-05,6.03125 +MCD,1988-10-06,6.0625 +MCD,1988-10-07,6.203125 +MCD,1988-10-10,6.375 +MCD,1988-10-11,6.28125 +MCD,1988-10-12,6.078125 +MCD,1988-10-13,6.078125 +MCD,1988-10-14,6.078125 +MCD,1988-10-17,6.109375 +MCD,1988-10-18,6.1875 +MCD,1988-10-19,6.09375 +MCD,1988-10-20,6.28125 +MCD,1988-10-21,6.046875 +MCD,1988-10-24,6.0 +MCD,1988-10-25,6.015625 +MCD,1988-10-26,5.9375 +MCD,1988-10-27,5.90625 +MCD,1988-10-28,5.9375 +MCD,1988-10-31,5.953125 +MCD,1988-11-01,6.078125 +MCD,1988-11-02,6.046875 +MCD,1988-11-03,6.0 +MCD,1988-11-04,5.875 +MCD,1988-11-07,5.71875 +MCD,1988-11-08,5.78125 +MCD,1988-11-09,5.75 +MCD,1988-11-10,5.859375 +MCD,1988-11-11,5.734375 +MCD,1988-11-14,5.78125 +MCD,1988-11-15,5.8125 +MCD,1988-11-16,5.640625 +MCD,1988-11-17,5.734375 +MCD,1988-11-18,5.78125 +MCD,1988-11-21,5.765625 +MCD,1988-11-22,5.828125 +MCD,1988-11-23,5.859375 +MCD,1988-11-25,5.8125 +MCD,1988-11-28,5.796875 +MCD,1988-11-29,5.8125 +MCD,1988-11-30,5.84375 +MCD,1988-12-01,5.828125 +MCD,1988-12-02,5.8125 +MCD,1988-12-05,5.859375 +MCD,1988-12-06,5.9375 +MCD,1988-12-07,5.953125 +MCD,1988-12-08,5.96875 +MCD,1988-12-09,5.96875 +MCD,1988-12-12,5.90625 +MCD,1988-12-13,5.90625 +MCD,1988-12-14,5.921875 +MCD,1988-12-15,5.96875 +MCD,1988-12-16,5.96875 +MCD,1988-12-19,6.015625 +MCD,1988-12-20,5.953125 +MCD,1988-12-21,5.96875 +MCD,1988-12-22,5.90625 +MCD,1988-12-23,5.875 +MCD,1988-12-27,5.890625 +MCD,1988-12-28,5.921875 +MCD,1988-12-29,5.953125 +MCD,1988-12-30,6.015625 +MCD,1989-01-03,5.84375 +MCD,1989-01-04,5.9375 +MCD,1989-01-05,5.921875 +MCD,1989-01-06,5.90625 +MCD,1989-01-09,5.84375 +MCD,1989-01-10,5.796875 +MCD,1989-01-11,5.84375 +MCD,1989-01-12,5.9375 +MCD,1989-01-13,5.953125 +MCD,1989-01-16,5.9375 +MCD,1989-01-17,5.921875 +MCD,1989-01-18,5.90625 +MCD,1989-01-19,5.9375 +MCD,1989-01-20,5.90625 +MCD,1989-01-23,5.984375 +MCD,1989-01-24,6.140625 +MCD,1989-01-25,6.125 +MCD,1989-01-26,6.25 +MCD,1989-01-27,6.34375 +MCD,1989-01-30,6.40625 +MCD,1989-01-31,6.5 +MCD,1989-02-01,6.5625 +MCD,1989-02-02,6.53125 +MCD,1989-02-03,6.546875 +MCD,1989-02-06,6.46875 +MCD,1989-02-07,6.546875 +MCD,1989-02-08,6.5 +MCD,1989-02-09,6.453125 +MCD,1989-02-10,6.390625 +MCD,1989-02-13,6.34375 +MCD,1989-02-14,6.359375 +MCD,1989-02-15,6.4375 +MCD,1989-02-16,6.265625 +MCD,1989-02-17,6.4375 +MCD,1989-02-21,6.453125 +MCD,1989-02-22,6.34375 +MCD,1989-02-23,6.34375 +MCD,1989-02-24,6.28125 +MCD,1989-02-27,6.28125 +MCD,1989-02-28,6.3125 +MCD,1989-03-01,6.28125 +MCD,1989-03-02,6.359375 +MCD,1989-03-03,6.34375 +MCD,1989-03-06,6.390625 +MCD,1989-03-07,6.375 +MCD,1989-03-08,6.40625 +MCD,1989-03-09,6.359375 +MCD,1989-03-10,6.328125 +MCD,1989-03-13,6.34375 +MCD,1989-03-14,6.328125 +MCD,1989-03-15,6.328125 +MCD,1989-03-16,6.375 +MCD,1989-03-17,6.21875 +MCD,1989-03-20,6.171875 +MCD,1989-03-21,6.21875 +MCD,1989-03-22,6.1875 +MCD,1989-03-23,6.046875 +MCD,1989-03-27,6.140625 +MCD,1989-03-28,6.1875 +MCD,1989-03-29,6.34375 +MCD,1989-03-30,6.4375 +MCD,1989-03-31,6.421875 +MCD,1989-04-03,6.53125 +MCD,1989-04-04,6.453125 +MCD,1989-04-05,6.46875 +MCD,1989-04-06,6.484375 +MCD,1989-04-07,6.515625 +MCD,1989-04-10,6.484375 +MCD,1989-04-11,6.5 +MCD,1989-04-12,6.59375 +MCD,1989-04-13,6.546875 +MCD,1989-04-14,6.71875 +MCD,1989-04-17,6.6875 +MCD,1989-04-18,6.734375 +MCD,1989-04-19,6.703125 +MCD,1989-04-20,6.6875 +MCD,1989-04-21,6.796875 +MCD,1989-04-24,6.71875 +MCD,1989-04-25,6.703125 +MCD,1989-04-26,6.703125 +MCD,1989-04-27,6.84375 +MCD,1989-04-28,6.875 +MCD,1989-05-01,6.921875 +MCD,1989-05-02,6.875 +MCD,1989-05-03,6.921875 +MCD,1989-05-04,6.953125 +MCD,1989-05-05,6.953125 +MCD,1989-05-08,6.953125 +MCD,1989-05-09,6.9375 +MCD,1989-05-10,7.0 +MCD,1989-05-11,7.09375 +MCD,1989-05-12,7.234375 +MCD,1989-05-15,7.34375 +MCD,1989-05-16,7.21875 +MCD,1989-05-17,7.15625 +MCD,1989-05-18,7.109375 +MCD,1989-05-19,7.234375 +MCD,1989-05-22,7.4375 +MCD,1989-05-23,7.34375 +MCD,1989-05-24,7.25 +MCD,1989-05-25,7.265625 +MCD,1989-05-26,7.34375 +MCD,1989-05-30,7.40625 +MCD,1989-05-31,7.453125 +MCD,1989-06-01,7.4375 +MCD,1989-06-02,7.46875 +MCD,1989-06-05,7.359375 +MCD,1989-06-06,7.34375 +MCD,1989-06-07,7.3125 +MCD,1989-06-08,7.328125 +MCD,1989-06-09,7.328125 +MCD,1989-06-12,7.28125 +MCD,1989-06-13,7.171875 +MCD,1989-06-14,7.171875 +MCD,1989-06-15,7.140625 +MCD,1989-06-16,7.109375 +MCD,1989-06-19,7.25 +MCD,1989-06-20,7.46875 +MCD,1989-06-21,7.0625 +MCD,1989-06-22,7.34375 +MCD,1989-06-23,7.625 +MCD,1989-06-26,7.34375 +MCD,1989-06-27,7.5 +MCD,1989-06-28,7.4375 +MCD,1989-06-29,7.21875 +MCD,1989-06-30,7.3125 +MCD,1989-07-03,7.25 +MCD,1989-07-05,7.25 +MCD,1989-07-06,7.125 +MCD,1989-07-07,7.25 +MCD,1989-07-10,7.28125 +MCD,1989-07-11,7.375 +MCD,1989-07-12,7.4375 +MCD,1989-07-13,7.5 +MCD,1989-07-14,7.53125 +MCD,1989-07-17,7.40625 +MCD,1989-07-18,7.53125 +MCD,1989-07-19,7.71875 +MCD,1989-07-20,7.8125 +MCD,1989-07-21,7.875 +MCD,1989-07-24,7.28125 +MCD,1989-07-25,7.34375 +MCD,1989-07-26,7.5 +MCD,1989-07-27,7.65625 +MCD,1989-07-28,7.59375 +MCD,1989-07-31,7.78125 +MCD,1989-08-01,7.71875 +MCD,1989-08-02,7.71875 +MCD,1989-08-03,7.5625 +MCD,1989-08-04,7.5 +MCD,1989-08-07,7.40625 +MCD,1989-08-08,7.40625 +MCD,1989-08-09,7.28125 +MCD,1989-08-10,7.53125 +MCD,1989-08-11,7.15625 +MCD,1989-08-14,7.25 +MCD,1989-08-15,7.34375 +MCD,1989-08-16,7.28125 +MCD,1989-08-17,7.3125 +MCD,1989-08-18,7.40625 +MCD,1989-08-21,7.34375 +MCD,1989-08-22,7.1875 +MCD,1989-08-23,7.28125 +MCD,1989-08-24,7.40625 +MCD,1989-08-25,7.28125 +MCD,1989-08-28,7.3125 +MCD,1989-08-29,7.28125 +MCD,1989-08-30,7.21875 +MCD,1989-08-31,7.21875 +MCD,1989-09-01,7.28125 +MCD,1989-09-05,7.21875 +MCD,1989-09-06,7.28125 +MCD,1989-09-07,7.1875 +MCD,1989-09-08,7.21875 +MCD,1989-09-11,7.25 +MCD,1989-09-12,7.40625 +MCD,1989-09-13,7.40625 +MCD,1989-09-14,7.375 +MCD,1989-09-15,7.4375 +MCD,1989-09-18,7.625 +MCD,1989-09-19,7.5625 +MCD,1989-09-20,7.5625 +MCD,1989-09-21,7.5625 +MCD,1989-09-22,7.5 +MCD,1989-09-25,7.46875 +MCD,1989-09-26,7.40625 +MCD,1989-09-27,7.46875 +MCD,1989-09-28,7.59375 +MCD,1989-09-29,7.4375 +MCD,1989-10-02,7.4375 +MCD,1989-10-03,7.625 +MCD,1989-10-04,7.5 +MCD,1989-10-05,7.46875 +MCD,1989-10-06,7.5625 +MCD,1989-10-09,7.53125 +MCD,1989-10-10,7.59375 +MCD,1989-10-11,7.53125 +MCD,1989-10-12,7.46875 +MCD,1989-10-13,7.25 +MCD,1989-10-16,7.625 +MCD,1989-10-17,7.65625 +MCD,1989-10-18,7.53125 +MCD,1989-10-19,7.53125 +MCD,1989-10-20,7.59375 +MCD,1989-10-23,7.84375 +MCD,1989-10-24,8.1875 +MCD,1989-10-25,7.875 +MCD,1989-10-26,7.8125 +MCD,1989-10-27,7.71875 +MCD,1989-10-30,7.65625 +MCD,1989-10-31,7.75 +MCD,1989-11-01,7.71875 +MCD,1989-11-02,7.65625 +MCD,1989-11-03,7.6875 +MCD,1989-11-06,7.53125 +MCD,1989-11-07,7.625 +MCD,1989-11-08,7.71875 +MCD,1989-11-09,7.71875 +MCD,1989-11-10,7.8125 +MCD,1989-11-13,7.84375 +MCD,1989-11-14,7.875 +MCD,1989-11-15,7.84375 +MCD,1989-11-16,7.8125 +MCD,1989-11-17,7.875 +MCD,1989-11-20,7.84375 +MCD,1989-11-21,8.09375 +MCD,1989-11-22,8.1875 +MCD,1989-11-24,8.21875 +MCD,1989-11-27,8.25 +MCD,1989-11-28,8.21875 +MCD,1989-11-29,8.09375 +MCD,1989-11-30,8.21875 +MCD,1989-12-01,8.375 +MCD,1989-12-04,8.4375 +MCD,1989-12-05,8.4375 +MCD,1989-12-06,8.46875 +MCD,1989-12-07,8.46875 +MCD,1989-12-08,8.53125 +MCD,1989-12-11,8.46875 +MCD,1989-12-12,8.5 +MCD,1989-12-13,8.5625 +MCD,1989-12-14,8.53125 +MCD,1989-12-15,8.5625 +MCD,1989-12-18,8.46875 +MCD,1989-12-19,8.375 +MCD,1989-12-20,8.21875 +MCD,1989-12-21,8.34375 +MCD,1989-12-22,8.3125 +MCD,1989-12-26,8.34375 +MCD,1989-12-27,8.40625 +MCD,1989-12-28,8.53125 +MCD,1989-12-29,8.625 +MCD,1990-01-02,8.71875 +MCD,1990-01-03,8.625 +MCD,1990-01-04,8.46875 +MCD,1990-01-05,8.3125 +MCD,1990-01-08,8.46875 +MCD,1990-01-09,8.40625 +MCD,1990-01-10,8.25 +MCD,1990-01-11,8.1875 +MCD,1990-01-12,8.03125 +MCD,1990-01-15,7.9375 +MCD,1990-01-16,8.03125 +MCD,1990-01-17,8.03125 +MCD,1990-01-18,8.0625 +MCD,1990-01-19,7.96875 +MCD,1990-01-22,7.75 +MCD,1990-01-23,7.875 +MCD,1990-01-24,7.75 +MCD,1990-01-25,7.71875 +MCD,1990-01-26,7.8125 +MCD,1990-01-29,7.8125 +MCD,1990-01-30,7.8125 +MCD,1990-01-31,8.15625 +MCD,1990-02-01,8.28125 +MCD,1990-02-02,8.3125 +MCD,1990-02-05,8.375 +MCD,1990-02-06,8.28125 +MCD,1990-02-07,8.46875 +MCD,1990-02-08,8.28125 +MCD,1990-02-09,8.25 +MCD,1990-02-12,8.125 +MCD,1990-02-13,8.15625 +MCD,1990-02-14,8.0625 +MCD,1990-02-15,8.21875 +MCD,1990-02-16,8.09375 +MCD,1990-02-20,7.96875 +MCD,1990-02-21,7.8125 +MCD,1990-02-22,7.8125 +MCD,1990-02-23,7.6875 +MCD,1990-02-26,7.875 +MCD,1990-02-27,7.90625 +MCD,1990-02-28,7.875 +MCD,1990-03-01,7.875 +MCD,1990-03-02,7.9375 +MCD,1990-03-05,8.0 +MCD,1990-03-06,8.0 +MCD,1990-03-07,7.78125 +MCD,1990-03-08,8.0 +MCD,1990-03-09,8.03125 +MCD,1990-03-12,8.0 +MCD,1990-03-13,7.90625 +MCD,1990-03-14,7.9375 +MCD,1990-03-15,7.90625 +MCD,1990-03-16,7.96875 +MCD,1990-03-19,8.1875 +MCD,1990-03-20,8.09375 +MCD,1990-03-21,7.96875 +MCD,1990-03-22,7.875 +MCD,1990-03-23,7.84375 +MCD,1990-03-26,7.84375 +MCD,1990-03-27,7.96875 +MCD,1990-03-28,7.96875 +MCD,1990-03-29,7.90625 +MCD,1990-03-30,7.9375 +MCD,1990-04-02,7.90625 +MCD,1990-04-03,8.0 +MCD,1990-04-04,7.875 +MCD,1990-04-05,7.875 +MCD,1990-04-06,7.8125 +MCD,1990-04-09,7.96875 +MCD,1990-04-10,8.0625 +MCD,1990-04-11,8.03125 +MCD,1990-04-12,8.15625 +MCD,1990-04-16,8.21875 +MCD,1990-04-17,8.25 +MCD,1990-04-18,8.09375 +MCD,1990-04-19,7.96875 +MCD,1990-04-20,7.875 +MCD,1990-04-23,7.78125 +MCD,1990-04-24,7.71875 +MCD,1990-04-25,7.71875 +MCD,1990-04-26,7.65625 +MCD,1990-04-27,7.59375 +MCD,1990-04-30,7.5625 +MCD,1990-05-01,7.65625 +MCD,1990-05-02,7.78125 +MCD,1990-05-03,7.8125 +MCD,1990-05-04,7.96875 +MCD,1990-05-07,7.9375 +MCD,1990-05-08,7.84375 +MCD,1990-05-09,7.9375 +MCD,1990-05-10,7.96875 +MCD,1990-05-11,8.15625 +MCD,1990-05-14,8.125 +MCD,1990-05-15,8.03125 +MCD,1990-05-16,7.9375 +MCD,1990-05-17,7.96875 +MCD,1990-05-18,8.1875 +MCD,1990-05-21,8.375 +MCD,1990-05-22,8.40625 +MCD,1990-05-23,8.53125 +MCD,1990-05-24,8.78125 +MCD,1990-05-25,8.59375 +MCD,1990-05-29,8.6875 +MCD,1990-05-30,8.65625 +MCD,1990-05-31,8.65625 +MCD,1990-06-01,8.875 +MCD,1990-06-04,9.09375 +MCD,1990-06-05,8.9375 +MCD,1990-06-06,8.78125 +MCD,1990-06-07,8.84375 +MCD,1990-06-08,8.6875 +MCD,1990-06-11,8.84375 +MCD,1990-06-12,9.03125 +MCD,1990-06-13,9.0625 +MCD,1990-06-14,8.90625 +MCD,1990-06-15,8.84375 +MCD,1990-06-18,8.8125 +MCD,1990-06-19,8.84375 +MCD,1990-06-20,8.8125 +MCD,1990-06-21,8.8125 +MCD,1990-06-22,8.5625 +MCD,1990-06-25,8.5625 +MCD,1990-06-26,8.5625 +MCD,1990-06-27,8.65625 +MCD,1990-06-28,8.96875 +MCD,1990-06-29,8.875 +MCD,1990-07-02,8.90625 +MCD,1990-07-03,9.0 +MCD,1990-07-05,8.84375 +MCD,1990-07-06,8.9375 +MCD,1990-07-09,9.0 +MCD,1990-07-10,8.875 +MCD,1990-07-11,9.0 +MCD,1990-07-12,9.25 +MCD,1990-07-13,9.25 +MCD,1990-07-16,9.4375 +MCD,1990-07-17,9.53125 +MCD,1990-07-18,9.5 +MCD,1990-07-19,9.375 +MCD,1990-07-20,9.0 +MCD,1990-07-23,8.25 +MCD,1990-07-24,8.3125 +MCD,1990-07-25,8.3125 +MCD,1990-07-26,8.15625 +MCD,1990-07-27,7.9375 +MCD,1990-07-30,8.03125 +MCD,1990-07-31,7.84375 +MCD,1990-08-01,7.78125 +MCD,1990-08-02,7.6875 +MCD,1990-08-03,7.5625 +MCD,1990-08-06,7.28125 +MCD,1990-08-07,7.4375 +MCD,1990-08-08,7.53125 +MCD,1990-08-09,7.71875 +MCD,1990-08-10,7.46875 +MCD,1990-08-13,7.4375 +MCD,1990-08-14,7.5 +MCD,1990-08-15,7.53125 +MCD,1990-08-16,7.25 +MCD,1990-08-17,7.0625 +MCD,1990-08-20,7.09375 +MCD,1990-08-21,7.0 +MCD,1990-08-22,6.90625 +MCD,1990-08-23,6.625 +MCD,1990-08-24,6.84375 +MCD,1990-08-27,7.0625 +MCD,1990-08-28,6.96875 +MCD,1990-08-29,6.875 +MCD,1990-08-30,6.9375 +MCD,1990-08-31,6.96875 +MCD,1990-09-04,7.0 +MCD,1990-09-05,6.90625 +MCD,1990-09-06,6.6875 +MCD,1990-09-07,6.96875 +MCD,1990-09-10,6.90625 +MCD,1990-09-11,6.9375 +MCD,1990-09-12,6.875 +MCD,1990-09-13,6.71875 +MCD,1990-09-14,6.71875 +MCD,1990-09-17,6.59375 +MCD,1990-09-18,6.71875 +MCD,1990-09-19,6.5625 +MCD,1990-09-20,6.4375 +MCD,1990-09-21,6.4375 +MCD,1990-09-24,6.34375 +MCD,1990-09-25,6.53125 +MCD,1990-09-26,6.46875 +MCD,1990-09-27,6.4375 +MCD,1990-09-28,6.5 +MCD,1990-10-01,6.75 +MCD,1990-10-02,6.875 +MCD,1990-10-03,6.75 +MCD,1990-10-04,6.875 +MCD,1990-10-05,6.78125 +MCD,1990-10-08,6.8125 +MCD,1990-10-09,6.6875 +MCD,1990-10-10,6.6875 +MCD,1990-10-11,6.40625 +MCD,1990-10-12,6.5 +MCD,1990-10-15,6.5625 +MCD,1990-10-16,6.71875 +MCD,1990-10-17,6.625 +MCD,1990-10-18,6.78125 +MCD,1990-10-19,6.875 +MCD,1990-10-22,6.78125 +MCD,1990-10-23,6.6875 +MCD,1990-10-24,6.5625 +MCD,1990-10-25,6.4375 +MCD,1990-10-26,6.34375 +MCD,1990-10-29,6.40625 +MCD,1990-10-30,6.40625 +MCD,1990-10-31,6.3125 +MCD,1990-11-01,6.375 +MCD,1990-11-02,6.40625 +MCD,1990-11-05,6.53125 +MCD,1990-11-06,6.59375 +MCD,1990-11-07,6.59375 +MCD,1990-11-08,6.625 +MCD,1990-11-09,6.8125 +MCD,1990-11-12,7.1875 +MCD,1990-11-13,7.0625 +MCD,1990-11-14,7.1875 +MCD,1990-11-15,7.09375 +MCD,1990-11-16,7.09375 +MCD,1990-11-19,7.125 +MCD,1990-11-20,7.09375 +MCD,1990-11-21,7.0625 +MCD,1990-11-23,7.1875 +MCD,1990-11-26,7.03125 +MCD,1990-11-27,7.1875 +MCD,1990-11-28,7.28125 +MCD,1990-11-29,7.0 +MCD,1990-11-30,7.03125 +MCD,1990-12-03,7.34375 +MCD,1990-12-04,7.34375 +MCD,1990-12-05,7.40625 +MCD,1990-12-06,7.40625 +MCD,1990-12-07,7.5625 +MCD,1990-12-10,7.53125 +MCD,1990-12-11,7.46875 +MCD,1990-12-12,7.5625 +MCD,1990-12-13,7.53125 +MCD,1990-12-14,7.34375 +MCD,1990-12-17,7.28125 +MCD,1990-12-18,7.4375 +MCD,1990-12-19,7.34375 +MCD,1990-12-20,7.375 +MCD,1990-12-21,7.25 +MCD,1990-12-24,7.09375 +MCD,1990-12-26,7.09375 +MCD,1990-12-27,7.125 +MCD,1990-12-28,7.1875 +MCD,1990-12-31,7.28125 +MCD,1991-01-02,7.125 +MCD,1991-01-03,7.03125 +MCD,1991-01-04,7.0625 +MCD,1991-01-07,6.84375 +MCD,1991-01-08,6.875 +MCD,1991-01-09,6.875 +MCD,1991-01-10,6.9375 +MCD,1991-01-11,6.78125 +MCD,1991-01-14,6.6875 +MCD,1991-01-15,6.78125 +MCD,1991-01-16,6.75 +MCD,1991-01-17,7.1875 +MCD,1991-01-18,7.3125 +MCD,1991-01-21,7.1875 +MCD,1991-01-22,7.1875 +MCD,1991-01-23,7.125 +MCD,1991-01-24,7.09375 +MCD,1991-01-25,7.09375 +MCD,1991-01-28,6.9375 +MCD,1991-01-29,6.6875 +MCD,1991-01-30,6.9375 +MCD,1991-01-31,7.125 +MCD,1991-02-01,7.15625 +MCD,1991-02-04,7.3125 +MCD,1991-02-05,7.28125 +MCD,1991-02-06,7.28125 +MCD,1991-02-07,7.15625 +MCD,1991-02-08,7.1875 +MCD,1991-02-11,7.5 +MCD,1991-02-12,7.8125 +MCD,1991-02-13,8.09375 +MCD,1991-02-14,7.90625 +MCD,1991-02-15,7.875 +MCD,1991-02-19,8.03125 +MCD,1991-02-20,7.96875 +MCD,1991-02-21,8.03125 +MCD,1991-02-22,7.78125 +MCD,1991-02-25,7.75 +MCD,1991-02-26,7.65625 +MCD,1991-02-27,7.6875 +MCD,1991-02-28,7.90625 +MCD,1991-03-01,8.0 +MCD,1991-03-04,8.125 +MCD,1991-03-05,8.28125 +MCD,1991-03-06,8.25 +MCD,1991-03-07,8.53125 +MCD,1991-03-08,8.5 +MCD,1991-03-11,8.21875 +MCD,1991-03-12,8.46875 +MCD,1991-03-13,8.78125 +MCD,1991-03-14,8.75 +MCD,1991-03-15,8.625 +MCD,1991-03-18,8.75 +MCD,1991-03-19,8.71875 +MCD,1991-03-20,8.625 +MCD,1991-03-21,8.3125 +MCD,1991-03-22,8.40625 +MCD,1991-03-25,8.40625 +MCD,1991-03-26,8.46875 +MCD,1991-03-27,8.6875 +MCD,1991-03-28,8.6875 +MCD,1991-04-01,8.46875 +MCD,1991-04-02,8.71875 +MCD,1991-04-03,8.65625 +MCD,1991-04-04,8.875 +MCD,1991-04-05,8.9375 +MCD,1991-04-08,8.875 +MCD,1991-04-09,8.59375 +MCD,1991-04-10,8.5625 +MCD,1991-04-11,8.84375 +MCD,1991-04-12,8.78125 +MCD,1991-04-15,8.6875 +MCD,1991-04-16,8.84375 +MCD,1991-04-17,8.84375 +MCD,1991-04-18,8.75 +MCD,1991-04-19,8.625 +MCD,1991-04-22,8.75 +MCD,1991-04-23,8.71875 +MCD,1991-04-24,8.8125 +MCD,1991-04-25,8.6875 +MCD,1991-04-26,8.59375 +MCD,1991-04-29,8.4375 +MCD,1991-04-30,8.375 +MCD,1991-05-01,8.5 +MCD,1991-05-02,8.53125 +MCD,1991-05-03,8.375 +MCD,1991-05-06,8.3125 +MCD,1991-05-07,8.40625 +MCD,1991-05-08,8.5 +MCD,1991-05-09,8.5625 +MCD,1991-05-10,8.46875 +MCD,1991-05-13,8.4375 +MCD,1991-05-14,8.375 +MCD,1991-05-15,8.1875 +MCD,1991-05-16,8.25 +MCD,1991-05-17,8.40625 +MCD,1991-05-20,8.53125 +MCD,1991-05-21,8.6875 +MCD,1991-05-22,8.59375 +MCD,1991-05-23,8.46875 +MCD,1991-05-24,8.4375 +MCD,1991-05-28,8.625 +MCD,1991-05-29,8.65625 +MCD,1991-05-30,8.8125 +MCD,1991-05-31,8.75 +MCD,1991-06-03,8.71875 +MCD,1991-06-04,8.75 +MCD,1991-06-05,8.65625 +MCD,1991-06-06,8.53125 +MCD,1991-06-07,8.53125 +MCD,1991-06-10,8.46875 +MCD,1991-06-11,8.59375 +MCD,1991-06-12,8.5 +MCD,1991-06-13,8.53125 +MCD,1991-06-14,8.3125 +MCD,1991-06-17,8.1875 +MCD,1991-06-18,8.0625 +MCD,1991-06-19,8.0 +MCD,1991-06-20,7.96875 +MCD,1991-06-21,8.03125 +MCD,1991-06-24,7.90625 +MCD,1991-06-25,7.90625 +MCD,1991-06-26,7.9375 +MCD,1991-06-27,8.34375 +MCD,1991-06-28,8.21875 +MCD,1991-07-01,8.375 +MCD,1991-07-02,8.375 +MCD,1991-07-03,8.25 +MCD,1991-07-05,8.25 +MCD,1991-07-08,8.25 +MCD,1991-07-09,8.25 +MCD,1991-07-10,8.25 +MCD,1991-07-11,8.28125 +MCD,1991-07-12,8.25 +MCD,1991-07-15,8.28125 +MCD,1991-07-16,8.28125 +MCD,1991-07-17,8.5 +MCD,1991-07-18,8.46875 +MCD,1991-07-19,8.5625 +MCD,1991-07-22,8.5625 +MCD,1991-07-23,8.3125 +MCD,1991-07-24,8.28125 +MCD,1991-07-25,8.25 +MCD,1991-07-26,8.1875 +MCD,1991-07-29,8.15625 +MCD,1991-07-30,8.25 +MCD,1991-07-31,8.1875 +MCD,1991-08-01,8.0625 +MCD,1991-08-02,7.9375 +MCD,1991-08-05,7.875 +MCD,1991-08-06,7.96875 +MCD,1991-08-07,8.15625 +MCD,1991-08-08,8.25 +MCD,1991-08-09,8.15625 +MCD,1991-08-12,8.03125 +MCD,1991-08-13,8.15625 +MCD,1991-08-14,8.03125 +MCD,1991-08-15,8.03125 +MCD,1991-08-16,8.0 +MCD,1991-08-19,7.75 +MCD,1991-08-20,7.75 +MCD,1991-08-21,8.0 +MCD,1991-08-22,8.0625 +MCD,1991-08-23,8.1875 +MCD,1991-08-26,8.15625 +MCD,1991-08-27,8.125 +MCD,1991-08-28,8.21875 +MCD,1991-08-29,8.3125 +MCD,1991-08-30,8.15625 +MCD,1991-09-03,8.125 +MCD,1991-09-04,7.9375 +MCD,1991-09-05,7.875 +MCD,1991-09-06,7.84375 +MCD,1991-09-09,8.0 +MCD,1991-09-10,8.03125 +MCD,1991-09-11,8.125 +MCD,1991-09-12,8.28125 +MCD,1991-09-13,8.15625 +MCD,1991-09-16,8.25 +MCD,1991-09-17,8.15625 +MCD,1991-09-18,8.21875 +MCD,1991-09-19,8.21875 +MCD,1991-09-20,8.3125 +MCD,1991-09-23,8.40625 +MCD,1991-09-24,8.34375 +MCD,1991-09-25,8.65625 +MCD,1991-09-26,8.8125 +MCD,1991-09-27,8.78125 +MCD,1991-09-30,8.75 +MCD,1991-10-01,8.71875 +MCD,1991-10-02,8.84375 +MCD,1991-10-03,8.75 +MCD,1991-10-04,8.78125 +MCD,1991-10-07,8.71875 +MCD,1991-10-08,8.71875 +MCD,1991-10-09,8.59375 +MCD,1991-10-10,8.71875 +MCD,1991-10-11,8.8125 +MCD,1991-10-14,8.90625 +MCD,1991-10-15,8.9375 +MCD,1991-10-16,9.03125 +MCD,1991-10-17,9.125 +MCD,1991-10-18,9.3125 +MCD,1991-10-21,9.0 +MCD,1991-10-22,8.75 +MCD,1991-10-23,8.75 +MCD,1991-10-24,8.6875 +MCD,1991-10-25,8.5625 +MCD,1991-10-28,8.6875 +MCD,1991-10-29,8.90625 +MCD,1991-10-30,8.8125 +MCD,1991-10-31,8.6875 +MCD,1991-11-01,8.65625 +MCD,1991-11-04,8.6875 +MCD,1991-11-05,8.71875 +MCD,1991-11-06,8.78125 +MCD,1991-11-07,8.8125 +MCD,1991-11-08,8.90625 +MCD,1991-11-11,8.875 +MCD,1991-11-12,8.875 +MCD,1991-11-13,8.875 +MCD,1991-11-14,8.90625 +MCD,1991-11-15,8.53125 +MCD,1991-11-18,8.75 +MCD,1991-11-19,8.59375 +MCD,1991-11-20,8.40625 +MCD,1991-11-21,8.53125 +MCD,1991-11-22,8.4375 +MCD,1991-11-25,8.4375 +MCD,1991-11-26,8.53125 +MCD,1991-11-27,8.46875 +MCD,1991-11-29,8.40625 +MCD,1991-12-02,8.5625 +MCD,1991-12-03,8.46875 +MCD,1991-12-04,8.46875 +MCD,1991-12-05,8.40625 +MCD,1991-12-06,8.59375 +MCD,1991-12-09,8.65625 +MCD,1991-12-10,8.6875 +MCD,1991-12-11,8.5625 +MCD,1991-12-12,8.65625 +MCD,1991-12-13,8.75 +MCD,1991-12-16,8.96875 +MCD,1991-12-17,9.03125 +MCD,1991-12-18,9.09375 +MCD,1991-12-19,9.15625 +MCD,1991-12-20,9.3125 +MCD,1991-12-23,9.46875 +MCD,1991-12-24,9.8125 +MCD,1991-12-26,9.875 +MCD,1991-12-27,9.71875 +MCD,1991-12-30,9.8125 +MCD,1991-12-31,9.5 +MCD,1992-01-02,9.8125 +MCD,1992-01-03,9.84375 +MCD,1992-01-06,10.0625 +MCD,1992-01-07,10.28125 +MCD,1992-01-08,10.28125 +MCD,1992-01-09,10.71875 +MCD,1992-01-10,10.5 +MCD,1992-01-13,10.5 +MCD,1992-01-14,10.75 +MCD,1992-01-15,10.5625 +MCD,1992-01-16,10.21875 +MCD,1992-01-17,10.25 +MCD,1992-01-20,10.375 +MCD,1992-01-21,10.59375 +MCD,1992-01-22,10.78125 +MCD,1992-01-23,10.65625 +MCD,1992-01-24,10.71875 +MCD,1992-01-27,10.625 +MCD,1992-01-28,10.875 +MCD,1992-01-29,10.5625 +MCD,1992-01-30,11.0625 +MCD,1992-01-31,10.875 +MCD,1992-02-03,10.96875 +MCD,1992-02-04,10.875 +MCD,1992-02-05,10.90625 +MCD,1992-02-06,10.875 +MCD,1992-02-07,10.9375 +MCD,1992-02-10,10.84375 +MCD,1992-02-11,10.75 +MCD,1992-02-12,10.96875 +MCD,1992-02-13,10.90625 +MCD,1992-02-14,10.71875 +MCD,1992-02-18,10.34375 +MCD,1992-02-19,10.25 +MCD,1992-02-20,10.53125 +MCD,1992-02-21,10.71875 +MCD,1992-02-24,10.8125 +MCD,1992-02-25,10.625 +MCD,1992-02-26,10.25 +MCD,1992-02-27,10.21875 +MCD,1992-02-28,10.125 +MCD,1992-03-02,10.3125 +MCD,1992-03-03,10.25 +MCD,1992-03-04,10.1875 +MCD,1992-03-05,10.0 +MCD,1992-03-06,10.0 +MCD,1992-03-09,10.03125 +MCD,1992-03-10,10.0 +MCD,1992-03-11,10.40625 +MCD,1992-03-12,10.6875 +MCD,1992-03-13,10.65625 +MCD,1992-03-16,10.625 +MCD,1992-03-17,10.71875 +MCD,1992-03-18,11.0625 +MCD,1992-03-19,10.875 +MCD,1992-03-20,10.78125 +MCD,1992-03-23,10.65625 +MCD,1992-03-24,10.5 +MCD,1992-03-25,10.375 +MCD,1992-03-26,10.5 +MCD,1992-03-27,10.25 +MCD,1992-03-30,10.125 +MCD,1992-03-31,9.96875 +MCD,1992-04-01,10.125 +MCD,1992-04-02,10.15625 +MCD,1992-04-03,10.34375 +MCD,1992-04-06,10.53125 +MCD,1992-04-07,10.4375 +MCD,1992-04-08,10.375 +MCD,1992-04-09,10.53125 +MCD,1992-04-10,10.46875 +MCD,1992-04-13,10.21875 +MCD,1992-04-14,10.40625 +MCD,1992-04-15,10.5625 +MCD,1992-04-16,10.625 +MCD,1992-04-20,10.34375 +MCD,1992-04-21,10.21875 +MCD,1992-04-22,10.25 +MCD,1992-04-23,10.59375 +MCD,1992-04-24,11.0 +MCD,1992-04-27,10.90625 +MCD,1992-04-28,11.0 +MCD,1992-04-29,11.21875 +MCD,1992-04-30,11.09375 +MCD,1992-05-01,10.84375 +MCD,1992-05-04,10.90625 +MCD,1992-05-05,10.9375 +MCD,1992-05-06,11.0625 +MCD,1992-05-07,11.09375 +MCD,1992-05-08,11.125 +MCD,1992-05-11,11.375 +MCD,1992-05-12,11.03125 +MCD,1992-05-13,11.0 +MCD,1992-05-14,10.90625 +MCD,1992-05-15,10.78125 +MCD,1992-05-18,10.9375 +MCD,1992-05-19,11.1875 +MCD,1992-05-20,11.53125 +MCD,1992-05-21,11.6875 +MCD,1992-05-22,11.46875 +MCD,1992-05-26,11.25 +MCD,1992-05-27,11.28125 +MCD,1992-05-28,11.625 +MCD,1992-05-29,11.71875 +MCD,1992-06-01,11.78125 +MCD,1992-06-02,11.84375 +MCD,1992-06-03,11.59375 +MCD,1992-06-04,11.5 +MCD,1992-06-05,11.625 +MCD,1992-06-08,11.625 +MCD,1992-06-09,11.46875 +MCD,1992-06-10,11.3125 +MCD,1992-06-11,11.125 +MCD,1992-06-12,11.1875 +MCD,1992-06-15,11.1875 +MCD,1992-06-16,11.21875 +MCD,1992-06-17,11.09375 +MCD,1992-06-18,11.25 +MCD,1992-06-19,11.375 +MCD,1992-06-22,11.3125 +MCD,1992-06-23,11.34375 +MCD,1992-06-24,11.375 +MCD,1992-06-25,11.5 +MCD,1992-06-26,11.53125 +MCD,1992-06-29,11.78125 +MCD,1992-06-30,11.5 +MCD,1992-07-01,11.6875 +MCD,1992-07-02,11.625 +MCD,1992-07-06,11.5625 +MCD,1992-07-07,11.28125 +MCD,1992-07-08,11.03125 +MCD,1992-07-09,11.40625 +MCD,1992-07-10,11.75 +MCD,1992-07-13,11.625 +MCD,1992-07-14,11.53125 +MCD,1992-07-15,11.53125 +MCD,1992-07-16,11.53125 +MCD,1992-07-17,11.53125 +MCD,1992-07-20,11.25 +MCD,1992-07-21,11.40625 +MCD,1992-07-22,11.15625 +MCD,1992-07-23,10.59375 +MCD,1992-07-24,10.9375 +MCD,1992-07-27,10.90625 +MCD,1992-07-28,11.03125 +MCD,1992-07-29,11.1875 +MCD,1992-07-30,11.09375 +MCD,1992-07-31,10.96875 +MCD,1992-08-03,10.6875 +MCD,1992-08-04,10.6875 +MCD,1992-08-05,10.71875 +MCD,1992-08-06,10.625 +MCD,1992-08-07,10.5625 +MCD,1992-08-10,10.46875 +MCD,1992-08-11,10.75 +MCD,1992-08-12,10.71875 +MCD,1992-08-13,10.71875 +MCD,1992-08-14,10.59375 +MCD,1992-08-17,10.625 +MCD,1992-08-18,10.8125 +MCD,1992-08-19,10.71875 +MCD,1992-08-20,10.84375 +MCD,1992-08-21,10.625 +MCD,1992-08-24,10.46875 +MCD,1992-08-25,10.4375 +MCD,1992-08-26,10.65625 +MCD,1992-08-27,10.8125 +MCD,1992-08-28,10.6875 +MCD,1992-08-31,10.625 +MCD,1992-09-01,10.53125 +MCD,1992-09-02,10.65625 +MCD,1992-09-03,10.875 +MCD,1992-09-04,10.65625 +MCD,1992-09-08,10.8125 +MCD,1992-09-09,10.90625 +MCD,1992-09-10,10.875 +MCD,1992-09-11,10.9375 +MCD,1992-09-14,11.34375 +MCD,1992-09-15,11.1875 +MCD,1992-09-16,11.15625 +MCD,1992-09-17,11.125 +MCD,1992-09-18,11.15625 +MCD,1992-09-21,11.1875 +MCD,1992-09-22,11.0625 +MCD,1992-09-23,11.125 +MCD,1992-09-24,11.1875 +MCD,1992-09-25,11.03125 +MCD,1992-09-28,11.15625 +MCD,1992-09-29,11.125 +MCD,1992-09-30,11.09375 +MCD,1992-10-01,11.09375 +MCD,1992-10-02,10.96875 +MCD,1992-10-05,10.71875 +MCD,1992-10-06,10.71875 +MCD,1992-10-07,10.59375 +MCD,1992-10-08,10.8125 +MCD,1992-10-09,10.75 +MCD,1992-10-12,10.875 +MCD,1992-10-13,10.8125 +MCD,1992-10-14,10.75 +MCD,1992-10-15,10.625 +MCD,1992-10-16,10.625 +MCD,1992-10-19,10.625 +MCD,1992-10-20,10.71875 +MCD,1992-10-21,10.65625 +MCD,1992-10-22,10.71875 +MCD,1992-10-23,10.75 +MCD,1992-10-26,11.09375 +MCD,1992-10-27,11.4375 +MCD,1992-10-28,11.40625 +MCD,1992-10-29,11.53125 +MCD,1992-10-30,11.46875 +MCD,1992-11-02,11.5 +MCD,1992-11-03,11.5625 +MCD,1992-11-04,11.375 +MCD,1992-11-05,11.4375 +MCD,1992-11-06,11.53125 +MCD,1992-11-09,11.40625 +MCD,1992-11-10,11.46875 +MCD,1992-11-11,11.75 +MCD,1992-11-12,11.65625 +MCD,1992-11-13,11.59375 +MCD,1992-11-16,11.8125 +MCD,1992-11-17,11.96875 +MCD,1992-11-18,11.96875 +MCD,1992-11-19,12.1875 +MCD,1992-11-20,12.0625 +MCD,1992-11-23,12.03125 +MCD,1992-11-24,12.21875 +MCD,1992-11-25,12.03125 +MCD,1992-11-27,12.25 +MCD,1992-11-30,12.25 +MCD,1992-12-01,12.25 +MCD,1992-12-02,12.25 +MCD,1992-12-03,12.25 +MCD,1992-12-04,12.21875 +MCD,1992-12-07,12.28125 +MCD,1992-12-08,12.40625 +MCD,1992-12-09,12.25 +MCD,1992-12-10,12.28125 +MCD,1992-12-11,12.21875 +MCD,1992-12-14,12.09375 +MCD,1992-12-15,11.9375 +MCD,1992-12-16,11.84375 +MCD,1992-12-17,11.96875 +MCD,1992-12-18,12.34375 +MCD,1992-12-21,12.28125 +MCD,1992-12-22,12.28125 +MCD,1992-12-23,12.4375 +MCD,1992-12-24,12.21875 +MCD,1992-12-28,12.5 +MCD,1992-12-29,12.3125 +MCD,1992-12-30,12.21875 +MCD,1992-12-31,12.1875 +MCD,1993-01-04,12.25 +MCD,1993-01-05,12.1875 +MCD,1993-01-06,12.25 +MCD,1993-01-07,12.1875 +MCD,1993-01-08,12.375 +MCD,1993-01-11,12.3125 +MCD,1993-01-12,12.21875 +MCD,1993-01-13,12.34375 +MCD,1993-01-14,12.5 +MCD,1993-01-15,12.375 +MCD,1993-01-18,12.34375 +MCD,1993-01-19,12.34375 +MCD,1993-01-20,12.28125 +MCD,1993-01-21,12.375 +MCD,1993-01-22,12.09375 +MCD,1993-01-25,12.15625 +MCD,1993-01-26,12.0625 +MCD,1993-01-27,11.96875 +MCD,1993-01-28,12.1875 +MCD,1993-01-29,12.15625 +MCD,1993-02-01,12.3125 +MCD,1993-02-02,12.5625 +MCD,1993-02-03,12.53125 +MCD,1993-02-04,12.90625 +MCD,1993-02-05,12.75 +MCD,1993-02-08,12.625 +MCD,1993-02-09,12.4375 +MCD,1993-02-10,12.5625 +MCD,1993-02-11,12.5 +MCD,1993-02-12,12.40625 +MCD,1993-02-16,12.1875 +MCD,1993-02-17,12.125 +MCD,1993-02-18,12.15625 +MCD,1993-02-19,12.375 +MCD,1993-02-22,12.5625 +MCD,1993-02-23,12.46875 +MCD,1993-02-24,12.40625 +MCD,1993-02-25,12.65625 +MCD,1993-02-26,12.65625 +MCD,1993-03-01,12.40625 +MCD,1993-03-02,12.8125 +MCD,1993-03-03,12.78125 +MCD,1993-03-04,12.90625 +MCD,1993-03-05,12.84375 +MCD,1993-03-08,13.125 +MCD,1993-03-09,13.1875 +MCD,1993-03-10,13.15625 +MCD,1993-03-11,13.09375 +MCD,1993-03-12,12.875 +MCD,1993-03-15,13.03125 +MCD,1993-03-16,13.125 +MCD,1993-03-17,13.125 +MCD,1993-03-18,13.28125 +MCD,1993-03-19,13.375 +MCD,1993-03-22,13.28125 +MCD,1993-03-23,13.25 +MCD,1993-03-24,13.09375 +MCD,1993-03-25,13.21875 +MCD,1993-03-26,13.3125 +MCD,1993-03-29,13.4375 +MCD,1993-03-30,13.3125 +MCD,1993-03-31,13.21875 +MCD,1993-04-01,13.375 +MCD,1993-04-02,13.15625 +MCD,1993-04-05,12.875 +MCD,1993-04-06,12.71875 +MCD,1993-04-07,12.59375 +MCD,1993-04-08,12.625 +MCD,1993-04-12,12.8125 +MCD,1993-04-13,12.71875 +MCD,1993-04-14,12.4375 +MCD,1993-04-15,12.34375 +MCD,1993-04-16,12.25 +MCD,1993-04-19,11.90625 +MCD,1993-04-20,11.75 +MCD,1993-04-21,11.9375 +MCD,1993-04-22,11.71875 +MCD,1993-04-23,11.53125 +MCD,1993-04-26,11.53125 +MCD,1993-04-27,11.90625 +MCD,1993-04-28,12.0 +MCD,1993-04-29,11.84375 +MCD,1993-04-30,12.03125 +MCD,1993-05-03,12.4375 +MCD,1993-05-04,12.28125 +MCD,1993-05-05,12.21875 +MCD,1993-05-06,12.21875 +MCD,1993-05-07,12.25 +MCD,1993-05-10,12.25 +MCD,1993-05-11,12.3125 +MCD,1993-05-12,12.40625 +MCD,1993-05-13,12.21875 +MCD,1993-05-14,12.15625 +MCD,1993-05-17,12.09375 +MCD,1993-05-18,11.96875 +MCD,1993-05-19,12.53125 +MCD,1993-05-20,12.59375 +MCD,1993-05-21,12.5625 +MCD,1993-05-24,12.5625 +MCD,1993-05-25,12.5 +MCD,1993-05-26,12.5 +MCD,1993-05-27,12.40625 +MCD,1993-05-28,12.4375 +MCD,1993-06-01,12.53125 +MCD,1993-06-02,12.59375 +MCD,1993-06-03,12.84375 +MCD,1993-06-04,12.65625 +MCD,1993-06-07,12.375 +MCD,1993-06-08,12.3125 +MCD,1993-06-09,12.375 +MCD,1993-06-10,12.46875 +MCD,1993-06-11,12.5 +MCD,1993-06-14,12.40625 +MCD,1993-06-15,12.09375 +MCD,1993-06-16,12.25 +MCD,1993-06-17,12.40625 +MCD,1993-06-18,12.375 +MCD,1993-06-21,12.3125 +MCD,1993-06-22,12.125 +MCD,1993-06-23,12.15625 +MCD,1993-06-24,12.21875 +MCD,1993-06-25,12.34375 +MCD,1993-06-28,12.46875 +MCD,1993-06-29,12.375 +MCD,1993-06-30,12.28125 +MCD,1993-07-01,12.25 +MCD,1993-07-02,12.28125 +MCD,1993-07-06,12.21875 +MCD,1993-07-07,12.21875 +MCD,1993-07-08,12.25 +MCD,1993-07-09,12.1875 +MCD,1993-07-12,12.21875 +MCD,1993-07-13,12.15625 +MCD,1993-07-14,12.375 +MCD,1993-07-15,12.4375 +MCD,1993-07-16,12.375 +MCD,1993-07-19,12.34375 +MCD,1993-07-20,12.1875 +MCD,1993-07-21,12.25 +MCD,1993-07-22,12.1875 +MCD,1993-07-23,12.15625 +MCD,1993-07-26,12.1875 +MCD,1993-07-27,12.46875 +MCD,1993-07-28,12.78125 +MCD,1993-07-29,13.03125 +MCD,1993-07-30,12.875 +MCD,1993-08-02,12.9375 +MCD,1993-08-03,12.9375 +MCD,1993-08-04,12.84375 +MCD,1993-08-05,12.90625 +MCD,1993-08-06,12.875 +MCD,1993-08-09,13.125 +MCD,1993-08-10,13.125 +MCD,1993-08-11,13.21875 +MCD,1993-08-12,13.03125 +MCD,1993-08-13,13.34375 +MCD,1993-08-16,13.625 +MCD,1993-08-17,13.53125 +MCD,1993-08-18,13.65625 +MCD,1993-08-19,13.6875 +MCD,1993-08-20,13.71875 +MCD,1993-08-23,13.5625 +MCD,1993-08-24,13.6875 +MCD,1993-08-25,13.65625 +MCD,1993-08-26,13.5625 +MCD,1993-08-27,13.4375 +MCD,1993-08-30,13.5625 +MCD,1993-08-31,13.4375 +MCD,1993-09-01,13.53125 +MCD,1993-09-02,13.5 +MCD,1993-09-03,13.59375 +MCD,1993-09-07,13.59375 +MCD,1993-09-08,13.53125 +MCD,1993-09-09,13.375 +MCD,1993-09-10,13.5625 +MCD,1993-09-13,13.75 +MCD,1993-09-14,13.625 +MCD,1993-09-15,13.84375 +MCD,1993-09-16,13.5 +MCD,1993-09-17,13.4375 +MCD,1993-09-20,13.25 +MCD,1993-09-21,13.0 +MCD,1993-09-22,13.125 +MCD,1993-09-23,13.21875 +MCD,1993-09-24,13.1875 +MCD,1993-09-27,13.34375 +MCD,1993-09-28,13.375 +MCD,1993-09-29,13.125 +MCD,1993-09-30,12.96875 +MCD,1993-10-01,13.125 +MCD,1993-10-04,12.96875 +MCD,1993-10-05,13.0625 +MCD,1993-10-06,13.21875 +MCD,1993-10-07,12.96875 +MCD,1993-10-08,13.03125 +MCD,1993-10-11,13.0625 +MCD,1993-10-12,13.09375 +MCD,1993-10-13,13.21875 +MCD,1993-10-14,13.59375 +MCD,1993-10-15,13.5 +MCD,1993-10-18,13.53125 +MCD,1993-10-19,13.59375 +MCD,1993-10-20,13.53125 +MCD,1993-10-21,13.59375 +MCD,1993-10-22,13.625 +MCD,1993-10-25,14.125 +MCD,1993-10-26,14.09375 +MCD,1993-10-27,14.1875 +MCD,1993-10-28,14.25 +MCD,1993-10-29,14.40625 +MCD,1993-11-01,14.25 +MCD,1993-11-02,14.1875 +MCD,1993-11-03,13.8125 +MCD,1993-11-04,13.5625 +MCD,1993-11-05,13.9375 +MCD,1993-11-08,13.9375 +MCD,1993-11-09,13.75 +MCD,1993-11-10,13.8125 +MCD,1993-11-11,13.84375 +MCD,1993-11-12,14.0625 +MCD,1993-11-15,13.8125 +MCD,1993-11-16,14.25 +MCD,1993-11-17,14.1875 +MCD,1993-11-18,14.1875 +MCD,1993-11-19,14.125 +MCD,1993-11-22,13.90625 +MCD,1993-11-23,14.125 +MCD,1993-11-24,14.59375 +MCD,1993-11-26,14.53125 +MCD,1993-11-29,14.625 +MCD,1993-11-30,14.65625 +MCD,1993-12-01,14.59375 +MCD,1993-12-02,14.46875 +MCD,1993-12-03,14.46875 +MCD,1993-12-06,14.71875 +MCD,1993-12-07,14.625 +MCD,1993-12-08,14.46875 +MCD,1993-12-09,14.34375 +MCD,1993-12-10,14.21875 +MCD,1993-12-13,14.34375 +MCD,1993-12-14,14.5 +MCD,1993-12-15,14.40625 +MCD,1993-12-16,14.46875 +MCD,1993-12-17,14.46875 +MCD,1993-12-20,14.4375 +MCD,1993-12-21,14.34375 +MCD,1993-12-22,14.375 +MCD,1993-12-23,14.21875 +MCD,1993-12-27,14.125 +MCD,1993-12-28,14.28125 +MCD,1993-12-29,14.5625 +MCD,1993-12-30,14.40625 +MCD,1993-12-31,14.25 +MCD,1994-01-03,14.0625 +MCD,1994-01-04,14.03125 +MCD,1994-01-05,13.875 +MCD,1994-01-06,13.875 +MCD,1994-01-07,14.28125 +MCD,1994-01-10,14.5625 +MCD,1994-01-11,14.5 +MCD,1994-01-12,14.5 +MCD,1994-01-13,14.25 +MCD,1994-01-14,14.3125 +MCD,1994-01-17,14.21875 +MCD,1994-01-18,14.375 +MCD,1994-01-19,14.71875 +MCD,1994-01-20,14.71875 +MCD,1994-01-21,14.625 +MCD,1994-01-24,14.625 +MCD,1994-01-25,14.75 +MCD,1994-01-26,14.84375 +MCD,1994-01-27,15.0 +MCD,1994-01-28,15.1875 +MCD,1994-01-31,15.1875 +MCD,1994-02-01,15.09375 +MCD,1994-02-02,14.9375 +MCD,1994-02-03,14.96875 +MCD,1994-02-04,14.8125 +MCD,1994-02-07,14.90625 +MCD,1994-02-08,14.78125 +MCD,1994-02-09,15.09375 +MCD,1994-02-10,15.21875 +MCD,1994-02-11,15.21875 +MCD,1994-02-14,15.125 +MCD,1994-02-15,15.4375 +MCD,1994-02-16,15.28125 +MCD,1994-02-17,15.4375 +MCD,1994-02-18,15.125 +MCD,1994-02-22,15.21875 +MCD,1994-02-23,15.09375 +MCD,1994-02-24,14.9375 +MCD,1994-02-25,15.0625 +MCD,1994-02-28,15.15625 +MCD,1994-03-01,15.25 +MCD,1994-03-02,15.4375 +MCD,1994-03-03,15.34375 +MCD,1994-03-04,15.46875 +MCD,1994-03-07,15.5 +MCD,1994-03-08,15.3125 +MCD,1994-03-09,15.28125 +MCD,1994-03-10,15.125 +MCD,1994-03-11,15.375 +MCD,1994-03-14,15.4375 +MCD,1994-03-15,15.125 +MCD,1994-03-16,14.96875 +MCD,1994-03-17,14.9375 +MCD,1994-03-18,15.21875 +MCD,1994-03-21,15.0625 +MCD,1994-03-22,15.25 +MCD,1994-03-23,15.15625 +MCD,1994-03-24,14.8125 +MCD,1994-03-25,14.59375 +MCD,1994-03-28,14.6875 +MCD,1994-03-29,14.4375 +MCD,1994-03-30,13.9375 +MCD,1994-03-31,14.21875 +MCD,1994-04-04,14.28125 +MCD,1994-04-05,14.5625 +MCD,1994-04-06,14.4375 +MCD,1994-04-07,14.34375 +MCD,1994-04-08,14.3125 +MCD,1994-04-11,14.21875 +MCD,1994-04-12,14.0625 +MCD,1994-04-13,14.3125 +MCD,1994-04-14,14.25 +MCD,1994-04-15,14.09375 +MCD,1994-04-18,14.125 +MCD,1994-04-19,14.21875 +MCD,1994-04-20,14.21875 +MCD,1994-04-21,14.71875 +MCD,1994-04-22,14.8125 +MCD,1994-04-25,14.90625 +MCD,1994-04-26,14.90625 +MCD,1994-04-28,14.875 +MCD,1994-04-29,15.0 +MCD,1994-05-02,14.9375 +MCD,1994-05-03,14.90625 +MCD,1994-05-04,14.875 +MCD,1994-05-05,14.71875 +MCD,1994-05-06,14.46875 +MCD,1994-05-09,14.25 +MCD,1994-05-10,14.40625 +MCD,1994-05-11,14.4375 +MCD,1994-05-12,14.53125 +MCD,1994-05-13,14.53125 +MCD,1994-05-16,14.46875 +MCD,1994-05-17,15.0 +MCD,1994-05-18,15.0625 +MCD,1994-05-19,15.21875 +MCD,1994-05-20,15.1875 +MCD,1994-05-23,15.0625 +MCD,1994-05-24,14.90625 +MCD,1994-05-25,14.90625 +MCD,1994-05-26,14.96875 +MCD,1994-05-27,15.25 +MCD,1994-05-31,15.5 +MCD,1994-06-01,15.3125 +MCD,1994-06-02,15.15625 +MCD,1994-06-03,15.34375 +MCD,1994-06-06,15.40625 +MCD,1994-06-07,15.6875 +MCD,1994-06-08,15.46875 +MCD,1994-06-09,15.03125 +MCD,1994-06-10,15.03125 +MCD,1994-06-13,15.03125 +MCD,1994-06-14,15.03125 +MCD,1994-06-15,14.90625 +MCD,1994-06-16,15.0625 +MCD,1994-06-17,14.9375 +MCD,1994-06-20,14.84375 +MCD,1994-06-21,14.8125 +MCD,1994-06-22,14.96875 +MCD,1994-06-23,14.875 +MCD,1994-06-24,14.75 +MCD,1994-06-27,14.9375 +MCD,1994-06-28,14.75 +MCD,1994-06-29,14.75 +MCD,1994-06-30,14.4375 +MCD,1994-07-01,14.8125 +MCD,1994-07-05,14.75 +MCD,1994-07-06,14.75 +MCD,1994-07-07,14.8125 +MCD,1994-07-08,14.8125 +MCD,1994-07-11,14.25 +MCD,1994-07-12,14.3125 +MCD,1994-07-13,14.1875 +MCD,1994-07-14,14.5625 +MCD,1994-07-15,14.6875 +MCD,1994-07-18,14.5 +MCD,1994-07-19,14.3125 +MCD,1994-07-20,14.1875 +MCD,1994-07-21,14.125 +MCD,1994-07-22,13.125 +MCD,1994-07-25,13.3125 +MCD,1994-07-26,13.5 +MCD,1994-07-27,13.3125 +MCD,1994-07-28,13.375 +MCD,1994-07-29,13.5625 +MCD,1994-08-01,13.75 +MCD,1994-08-02,13.4375 +MCD,1994-08-03,13.0625 +MCD,1994-08-04,13.0625 +MCD,1994-08-05,13.1875 +MCD,1994-08-08,13.3125 +MCD,1994-08-09,13.25 +MCD,1994-08-10,13.375 +MCD,1994-08-11,13.4375 +MCD,1994-08-12,13.375 +MCD,1994-08-15,13.125 +MCD,1994-08-16,13.0 +MCD,1994-08-17,13.25 +MCD,1994-08-18,13.3125 +MCD,1994-08-19,13.3125 +MCD,1994-08-22,13.1875 +MCD,1994-08-23,13.25 +MCD,1994-08-24,13.375 +MCD,1994-08-25,13.375 +MCD,1994-08-26,13.5 +MCD,1994-08-29,13.9375 +MCD,1994-08-30,14.0 +MCD,1994-08-31,14.125 +MCD,1994-09-01,14.0625 +MCD,1994-09-02,14.0 +MCD,1994-09-06,14.0 +MCD,1994-09-07,13.75 +MCD,1994-09-08,13.75 +MCD,1994-09-09,13.6875 +MCD,1994-09-12,13.5625 +MCD,1994-09-13,13.6875 +MCD,1994-09-14,13.75 +MCD,1994-09-15,13.875 +MCD,1994-09-16,13.6875 +MCD,1994-09-19,13.5625 +MCD,1994-09-20,13.125 +MCD,1994-09-21,13.3125 +MCD,1994-09-22,13.375 +MCD,1994-09-23,13.4375 +MCD,1994-09-26,13.375 +MCD,1994-09-27,13.4375 +MCD,1994-09-28,13.5625 +MCD,1994-09-29,13.375 +MCD,1994-09-30,13.1875 +MCD,1994-10-03,13.125 +MCD,1994-10-04,13.1875 +MCD,1994-10-05,13.1875 +MCD,1994-10-06,13.25 +MCD,1994-10-07,13.1875 +MCD,1994-10-10,13.3125 +MCD,1994-10-11,13.4375 +MCD,1994-10-12,13.375 +MCD,1994-10-13,13.5625 +MCD,1994-10-14,13.5625 +MCD,1994-10-17,13.875 +MCD,1994-10-18,13.8125 +MCD,1994-10-19,13.9375 +MCD,1994-10-20,13.75 +MCD,1994-10-21,14.0 +MCD,1994-10-24,14.0 +MCD,1994-10-25,13.9375 +MCD,1994-10-26,13.9375 +MCD,1994-10-27,14.125 +MCD,1994-10-28,14.25 +MCD,1994-10-31,14.4375 +MCD,1994-11-01,14.5 +MCD,1994-11-02,14.625 +MCD,1994-11-03,14.6875 +MCD,1994-11-04,14.4375 +MCD,1994-11-07,14.625 +MCD,1994-11-08,14.75 +MCD,1994-11-09,14.4375 +MCD,1994-11-10,14.375 +MCD,1994-11-11,14.1875 +MCD,1994-11-14,14.625 +MCD,1994-11-15,14.6875 +MCD,1994-11-16,14.875 +MCD,1994-11-17,14.9375 +MCD,1994-11-18,14.75 +MCD,1994-11-21,14.5625 +MCD,1994-11-22,14.5 +MCD,1994-11-23,14.25 +MCD,1994-11-25,14.1875 +MCD,1994-11-28,14.375 +MCD,1994-11-29,14.375 +MCD,1994-11-30,14.1875 +MCD,1994-12-01,14.0625 +MCD,1994-12-02,14.1875 +MCD,1994-12-05,14.1875 +MCD,1994-12-06,14.25 +MCD,1994-12-07,14.3125 +MCD,1994-12-08,14.1875 +MCD,1994-12-09,14.0625 +MCD,1994-12-12,14.25 +MCD,1994-12-13,14.1875 +MCD,1994-12-14,14.3125 +MCD,1994-12-15,14.4375 +MCD,1994-12-16,14.5 +MCD,1994-12-19,14.4375 +MCD,1994-12-20,14.4375 +MCD,1994-12-21,14.375 +MCD,1994-12-22,14.5 +MCD,1994-12-23,14.4375 +MCD,1994-12-27,14.5625 +MCD,1994-12-28,14.75 +MCD,1994-12-29,14.8125 +MCD,1994-12-30,14.625 +MCD,1995-01-03,14.5625 +MCD,1995-01-04,14.5 +MCD,1995-01-05,14.5625 +MCD,1995-01-06,14.375 +MCD,1995-01-09,14.5625 +MCD,1995-01-10,14.5625 +MCD,1995-01-11,14.5625 +MCD,1995-01-12,14.4375 +MCD,1995-01-13,14.625 +MCD,1995-01-16,14.75 +MCD,1995-01-17,14.5625 +MCD,1995-01-18,14.5 +MCD,1995-01-19,14.375 +MCD,1995-01-20,14.5625 +MCD,1995-01-23,14.6875 +MCD,1995-01-24,14.875 +MCD,1995-01-25,14.875 +MCD,1995-01-26,15.375 +MCD,1995-01-27,16.125 +MCD,1995-01-30,16.375 +MCD,1995-01-31,16.3125 +MCD,1995-02-01,16.0 +MCD,1995-02-02,16.5 +MCD,1995-02-03,16.4375 +MCD,1995-02-06,16.5625 +MCD,1995-02-07,16.6875 +MCD,1995-02-08,16.4375 +MCD,1995-02-09,16.5 +MCD,1995-02-10,16.75 +MCD,1995-02-13,16.9375 +MCD,1995-02-14,16.9375 +MCD,1995-02-15,16.75 +MCD,1995-02-16,16.5625 +MCD,1995-02-17,16.3125 +MCD,1995-02-21,16.5625 +MCD,1995-02-22,16.5 +MCD,1995-02-23,16.75 +MCD,1995-02-24,16.75 +MCD,1995-02-27,16.5625 +MCD,1995-02-28,16.625 +MCD,1995-03-01,16.5625 +MCD,1995-03-02,16.6875 +MCD,1995-03-03,16.5 +MCD,1995-03-06,16.4375 +MCD,1995-03-07,16.4375 +MCD,1995-03-08,16.4375 +MCD,1995-03-09,16.5 +MCD,1995-03-10,16.9375 +MCD,1995-03-13,17.1875 +MCD,1995-03-14,17.5625 +MCD,1995-03-15,17.25 +MCD,1995-03-16,17.3125 +MCD,1995-03-17,17.5625 +MCD,1995-03-20,17.5 +MCD,1995-03-21,17.625 +MCD,1995-03-22,17.5 +MCD,1995-03-23,17.5 +MCD,1995-03-24,17.75 +MCD,1995-03-27,17.3125 +MCD,1995-03-28,17.5625 +MCD,1995-03-29,17.5 +MCD,1995-03-30,17.3125 +MCD,1995-03-31,17.0625 +MCD,1995-04-03,17.0 +MCD,1995-04-04,17.4375 +MCD,1995-04-05,17.3125 +MCD,1995-04-06,17.5 +MCD,1995-04-07,17.5 +MCD,1995-04-10,17.25 +MCD,1995-04-11,17.0625 +MCD,1995-04-12,17.25 +MCD,1995-04-13,17.5 +MCD,1995-04-17,17.4375 +MCD,1995-04-18,17.25 +MCD,1995-04-19,17.625 +MCD,1995-04-20,17.375 +MCD,1995-04-21,17.625 +MCD,1995-04-24,17.875 +MCD,1995-04-25,17.6875 +MCD,1995-04-26,17.625 +MCD,1995-04-27,17.5625 +MCD,1995-04-28,17.5 +MCD,1995-05-01,17.625 +MCD,1995-05-02,17.5625 +MCD,1995-05-03,18.125 +MCD,1995-05-04,18.0625 +MCD,1995-05-05,18.1875 +MCD,1995-05-08,18.1875 +MCD,1995-05-09,18.375 +MCD,1995-05-10,18.5 +MCD,1995-05-11,18.5 +MCD,1995-05-12,18.4375 +MCD,1995-05-15,18.5 +MCD,1995-05-16,18.375 +MCD,1995-05-17,18.5 +MCD,1995-05-18,18.0625 +MCD,1995-05-19,17.8125 +MCD,1995-05-22,18.125 +MCD,1995-05-23,18.375 +MCD,1995-05-24,18.125 +MCD,1995-05-25,18.25 +MCD,1995-05-26,18.125 +MCD,1995-05-30,18.4375 +MCD,1995-05-31,18.9375 +MCD,1995-06-01,18.75 +MCD,1995-06-02,18.5625 +MCD,1995-06-05,18.375 +MCD,1995-06-06,18.1875 +MCD,1995-06-07,18.125 +MCD,1995-06-08,18.125 +MCD,1995-06-09,18.3125 +MCD,1995-06-12,18.3125 +MCD,1995-06-13,18.5 +MCD,1995-06-14,18.625 +MCD,1995-06-15,18.875 +MCD,1995-06-16,18.8125 +MCD,1995-06-19,19.0 +MCD,1995-06-20,18.6875 +MCD,1995-06-21,19.0 +MCD,1995-06-22,19.25 +MCD,1995-06-23,19.0 +MCD,1995-06-26,18.9375 +MCD,1995-06-27,19.0 +MCD,1995-06-28,19.1875 +MCD,1995-06-29,19.375 +MCD,1995-06-30,19.5625 +MCD,1995-07-03,19.5 +MCD,1995-07-05,19.375 +MCD,1995-07-06,19.3125 +MCD,1995-07-07,18.8125 +MCD,1995-07-10,19.0 +MCD,1995-07-11,18.9375 +MCD,1995-07-12,19.0625 +MCD,1995-07-13,19.0625 +MCD,1995-07-14,18.9375 +MCD,1995-07-17,18.875 +MCD,1995-07-18,18.75 +MCD,1995-07-19,18.6875 +MCD,1995-07-20,18.9375 +MCD,1995-07-21,19.3125 +MCD,1995-07-24,19.3125 +MCD,1995-07-25,19.5625 +MCD,1995-07-26,19.5625 +MCD,1995-07-27,19.625 +MCD,1995-07-28,19.375 +MCD,1995-07-31,19.3125 +MCD,1995-08-01,19.375 +MCD,1995-08-02,19.0625 +MCD,1995-08-03,19.0 +MCD,1995-08-04,18.9375 +MCD,1995-08-07,19.0625 +MCD,1995-08-08,19.5 +MCD,1995-08-09,19.25 +MCD,1995-08-10,19.25 +MCD,1995-08-11,19.125 +MCD,1995-08-14,19.4375 +MCD,1995-08-15,18.875 +MCD,1995-08-16,18.5625 +MCD,1995-08-17,18.5 +MCD,1995-08-18,18.4375 +MCD,1995-08-21,18.4375 +MCD,1995-08-22,18.5 +MCD,1995-08-23,18.5 +MCD,1995-08-24,18.5 +MCD,1995-08-25,18.25 +MCD,1995-08-28,18.1875 +MCD,1995-08-29,18.125 +MCD,1995-08-30,18.3125 +MCD,1995-08-31,18.25 +MCD,1995-09-01,18.3125 +MCD,1995-09-05,18.375 +MCD,1995-09-06,18.5625 +MCD,1995-09-07,18.5 +MCD,1995-09-08,18.8125 +MCD,1995-09-11,18.625 +MCD,1995-09-12,18.625 +MCD,1995-09-13,19.1875 +MCD,1995-09-14,19.8125 +MCD,1995-09-15,20.0625 +MCD,1995-09-18,19.875 +MCD,1995-09-19,19.8125 +MCD,1995-09-20,19.875 +MCD,1995-09-21,20.25 +MCD,1995-09-22,20.3125 +MCD,1995-09-25,20.5 +MCD,1995-09-26,20.6875 +MCD,1995-09-27,20.3125 +MCD,1995-09-28,19.375 +MCD,1995-09-29,19.125 +MCD,1995-10-02,19.0 +MCD,1995-10-03,19.3125 +MCD,1995-10-04,19.5 +MCD,1995-10-05,19.3125 +MCD,1995-10-06,19.375 +MCD,1995-10-09,19.5 +MCD,1995-10-10,19.375 +MCD,1995-10-11,19.5 +MCD,1995-10-12,20.0 +MCD,1995-10-13,19.875 +MCD,1995-10-16,19.875 +MCD,1995-10-17,19.75 +MCD,1995-10-18,19.5 +MCD,1995-10-19,20.25 +MCD,1995-10-20,20.75 +MCD,1995-10-23,20.375 +MCD,1995-10-24,20.5 +MCD,1995-10-25,21.0 +MCD,1995-10-26,20.5625 +MCD,1995-10-27,20.875 +MCD,1995-10-30,20.5 +MCD,1995-10-31,20.5 +MCD,1995-11-01,20.5625 +MCD,1995-11-02,20.75 +MCD,1995-11-03,20.375 +MCD,1995-11-06,20.625 +MCD,1995-11-07,20.625 +MCD,1995-11-08,21.0 +MCD,1995-11-09,21.0 +MCD,1995-11-10,21.1875 +MCD,1995-11-13,21.5625 +MCD,1995-11-14,21.1875 +MCD,1995-11-15,21.6875 +MCD,1995-11-16,22.0 +MCD,1995-11-17,22.125 +MCD,1995-11-20,21.9375 +MCD,1995-11-21,22.5 +MCD,1995-11-22,21.9375 +MCD,1995-11-24,21.8125 +MCD,1995-11-27,22.0625 +MCD,1995-11-28,22.125 +MCD,1995-11-29,22.0625 +MCD,1995-11-30,22.3125 +MCD,1995-12-01,22.4375 +MCD,1995-12-04,22.25 +MCD,1995-12-05,22.5625 +MCD,1995-12-06,22.6875 +MCD,1995-12-07,22.375 +MCD,1995-12-08,22.625 +MCD,1995-12-11,22.875 +MCD,1995-12-12,23.0625 +MCD,1995-12-13,23.4375 +MCD,1995-12-14,23.75 +MCD,1995-12-15,23.4375 +MCD,1995-12-18,22.8125 +MCD,1995-12-19,22.3125 +MCD,1995-12-20,22.125 +MCD,1995-12-21,22.5625 +MCD,1995-12-22,22.3125 +MCD,1995-12-26,22.4375 +MCD,1995-12-27,22.875 +MCD,1995-12-28,22.5625 +MCD,1995-12-29,22.5625 +MCD,1996-01-02,22.75 +MCD,1996-01-03,22.75 +MCD,1996-01-04,22.875 +MCD,1996-01-05,22.5 +MCD,1996-01-08,22.5625 +MCD,1996-01-09,22.1875 +MCD,1996-01-10,21.8125 +MCD,1996-01-11,22.0625 +MCD,1996-01-12,22.25 +MCD,1996-01-15,22.0625 +MCD,1996-01-16,22.3125 +MCD,1996-01-17,23.1875 +MCD,1996-01-18,24.6875 +MCD,1996-01-19,24.25 +MCD,1996-01-22,24.0625 +MCD,1996-01-23,24.3125 +MCD,1996-01-24,24.3125 +MCD,1996-01-25,24.5 +MCD,1996-01-26,25.125 +MCD,1996-01-29,25.1875 +MCD,1996-01-30,25.125 +MCD,1996-01-31,25.125 +MCD,1996-02-01,25.0 +MCD,1996-02-02,25.0 +MCD,1996-02-05,25.25 +MCD,1996-02-06,25.8125 +MCD,1996-02-07,26.625 +MCD,1996-02-08,26.75 +MCD,1996-02-09,26.375 +MCD,1996-02-12,27.0625 +MCD,1996-02-13,26.3125 +MCD,1996-02-14,25.25 +MCD,1996-02-15,25.5 +MCD,1996-02-16,25.125 +MCD,1996-02-20,24.875 +MCD,1996-02-21,25.8125 +MCD,1996-02-22,26.375 +MCD,1996-02-23,26.0 +MCD,1996-02-26,25.375 +MCD,1996-02-27,25.25 +MCD,1996-02-28,24.8125 +MCD,1996-02-29,25.0 +MCD,1996-03-01,25.1875 +MCD,1996-03-04,25.6875 +MCD,1996-03-05,26.375 +MCD,1996-03-06,26.1875 +MCD,1996-03-07,26.3125 +MCD,1996-03-08,25.4375 +MCD,1996-03-11,25.25 +MCD,1996-03-12,25.3125 +MCD,1996-03-13,25.1875 +MCD,1996-03-14,25.3125 +MCD,1996-03-15,25.625 +MCD,1996-03-18,26.0625 +MCD,1996-03-19,25.1875 +MCD,1996-03-20,25.4375 +MCD,1996-03-21,25.0625 +MCD,1996-03-22,25.375 +MCD,1996-03-25,25.125 +MCD,1996-03-26,24.875 +MCD,1996-03-27,24.6875 +MCD,1996-03-28,24.625 +MCD,1996-03-29,24.0 +MCD,1996-04-01,24.625 +MCD,1996-04-02,24.6875 +MCD,1996-04-03,24.375 +MCD,1996-04-04,24.375 +MCD,1996-04-08,23.9375 +MCD,1996-04-09,23.625 +MCD,1996-04-10,23.625 +MCD,1996-04-11,23.25 +MCD,1996-04-12,24.1875 +MCD,1996-04-15,24.25 +MCD,1996-04-16,24.3125 +MCD,1996-04-17,23.5 +MCD,1996-04-18,23.375 +MCD,1996-04-19,23.25 +MCD,1996-04-22,23.75 +MCD,1996-04-23,23.5625 +MCD,1996-04-24,23.5 +MCD,1996-04-25,23.6875 +MCD,1996-04-26,24.0 +MCD,1996-04-29,24.125 +MCD,1996-04-30,23.9375 +MCD,1996-05-01,24.4375 +MCD,1996-05-02,23.6875 +MCD,1996-05-03,23.3125 +MCD,1996-05-06,23.8125 +MCD,1996-05-07,23.625 +MCD,1996-05-08,23.9375 +MCD,1996-05-09,23.5625 +MCD,1996-05-10,23.6875 +MCD,1996-05-13,23.875 +MCD,1996-05-14,23.875 +MCD,1996-05-15,23.8125 +MCD,1996-05-16,23.875 +MCD,1996-05-17,24.0625 +MCD,1996-05-20,24.3125 +MCD,1996-05-21,24.375 +MCD,1996-05-22,24.8125 +MCD,1996-05-23,24.5625 +MCD,1996-05-24,24.5 +MCD,1996-05-28,24.125 +MCD,1996-05-29,24.3125 +MCD,1996-05-30,24.4375 +MCD,1996-05-31,24.0625 +MCD,1996-06-03,24.3125 +MCD,1996-06-04,24.1875 +MCD,1996-06-05,24.3125 +MCD,1996-06-06,24.1875 +MCD,1996-06-07,24.0 +MCD,1996-06-10,23.875 +MCD,1996-06-11,23.8125 +MCD,1996-06-12,24.0625 +MCD,1996-06-13,23.875 +MCD,1996-06-14,23.5625 +MCD,1996-06-17,23.5 +MCD,1996-06-18,23.0 +MCD,1996-06-19,23.0 +MCD,1996-06-20,23.0 +MCD,1996-06-21,23.125 +MCD,1996-06-24,23.5 +MCD,1996-06-25,23.6875 +MCD,1996-06-26,23.5 +MCD,1996-06-27,23.25 +MCD,1996-06-28,23.375 +MCD,1996-07-01,23.75 +MCD,1996-07-02,23.4375 +MCD,1996-07-03,23.0625 +MCD,1996-07-05,22.75 +MCD,1996-07-08,22.25 +MCD,1996-07-09,22.375 +MCD,1996-07-10,22.375 +MCD,1996-07-11,22.25 +MCD,1996-07-12,22.0625 +MCD,1996-07-15,21.375 +MCD,1996-07-16,21.625 +MCD,1996-07-17,22.125 +MCD,1996-07-18,22.6875 +MCD,1996-07-19,22.6875 +MCD,1996-07-22,22.6875 +MCD,1996-07-23,22.5 +MCD,1996-07-24,22.6875 +MCD,1996-07-25,23.0 +MCD,1996-07-26,23.125 +MCD,1996-07-29,22.9375 +MCD,1996-07-30,23.125 +MCD,1996-07-31,23.1875 +MCD,1996-08-01,23.5625 +MCD,1996-08-02,23.9375 +MCD,1996-08-05,23.625 +MCD,1996-08-06,23.75 +MCD,1996-08-07,24.0 +MCD,1996-08-08,23.875 +MCD,1996-08-09,23.8125 +MCD,1996-08-12,23.6875 +MCD,1996-08-13,23.6875 +MCD,1996-08-14,23.75 +MCD,1996-08-15,23.6875 +MCD,1996-08-16,23.625 +MCD,1996-08-19,23.875 +MCD,1996-08-20,23.6875 +MCD,1996-08-21,23.625 +MCD,1996-08-22,23.8125 +MCD,1996-08-23,23.75 +MCD,1996-08-26,23.8125 +MCD,1996-08-27,23.75 +MCD,1996-08-28,23.6875 +MCD,1996-08-29,23.4375 +MCD,1996-08-30,23.1875 +MCD,1996-09-03,23.1875 +MCD,1996-09-04,23.0 +MCD,1996-09-05,22.9375 +MCD,1996-09-06,23.125 +MCD,1996-09-09,23.5625 +MCD,1996-09-10,23.5625 +MCD,1996-09-11,23.75 +MCD,1996-09-12,23.625 +MCD,1996-09-13,23.8125 +MCD,1996-09-16,24.375 +MCD,1996-09-17,23.875 +MCD,1996-09-18,23.8125 +MCD,1996-09-19,23.75 +MCD,1996-09-20,23.75 +MCD,1996-09-23,23.875 +MCD,1996-09-24,24.0625 +MCD,1996-09-25,23.6875 +MCD,1996-09-26,23.75 +MCD,1996-09-27,23.9375 +MCD,1996-09-30,23.6875 +MCD,1996-10-01,23.75 +MCD,1996-10-02,23.5 +MCD,1996-10-03,23.25 +MCD,1996-10-04,23.1875 +MCD,1996-10-07,23.3125 +MCD,1996-10-08,23.0625 +MCD,1996-10-09,23.0625 +MCD,1996-10-10,22.8125 +MCD,1996-10-11,23.0 +MCD,1996-10-14,23.3125 +MCD,1996-10-15,23.25 +MCD,1996-10-16,22.8125 +MCD,1996-10-17,23.125 +MCD,1996-10-18,23.0625 +MCD,1996-10-21,22.3125 +MCD,1996-10-22,22.375 +MCD,1996-10-23,22.375 +MCD,1996-10-24,22.25 +MCD,1996-10-25,22.3125 +MCD,1996-10-28,22.0 +MCD,1996-10-29,22.1875 +MCD,1996-10-30,22.25 +MCD,1996-10-31,22.25 +MCD,1996-11-01,22.6875 +MCD,1996-11-04,22.5625 +MCD,1996-11-05,22.75 +MCD,1996-11-06,23.4375 +MCD,1996-11-07,23.4375 +MCD,1996-11-08,23.5 +MCD,1996-11-11,23.5625 +MCD,1996-11-12,23.5625 +MCD,1996-11-13,23.5625 +MCD,1996-11-14,24.25 +MCD,1996-11-15,24.125 +MCD,1996-11-18,24.1875 +MCD,1996-11-19,24.375 +MCD,1996-11-20,24.25 +MCD,1996-11-21,24.1875 +MCD,1996-11-22,23.9375 +MCD,1996-11-25,23.75 +MCD,1996-11-26,23.5 +MCD,1996-11-27,23.0625 +MCD,1996-11-29,23.375 +MCD,1996-12-02,23.125 +MCD,1996-12-03,22.875 +MCD,1996-12-04,23.1875 +MCD,1996-12-05,24.0625 +MCD,1996-12-06,23.4375 +MCD,1996-12-09,24.0625 +MCD,1996-12-10,23.75 +MCD,1996-12-11,23.375 +MCD,1996-12-12,22.8125 +MCD,1996-12-13,23.0 +MCD,1996-12-16,22.8125 +MCD,1996-12-17,22.75 +MCD,1996-12-18,22.75 +MCD,1996-12-19,22.9375 +MCD,1996-12-20,22.75 +MCD,1996-12-23,23.0 +MCD,1996-12-24,23.125 +MCD,1996-12-26,23.3125 +MCD,1996-12-27,23.125 +MCD,1996-12-30,23.0 +MCD,1996-12-31,22.6875 +MCD,1997-01-02,22.5625 +MCD,1997-01-03,22.5 +MCD,1997-01-06,22.4375 +MCD,1997-01-07,22.125 +MCD,1997-01-08,22.0625 +MCD,1997-01-09,22.0 +MCD,1997-01-10,21.875 +MCD,1997-01-13,22.1875 +MCD,1997-01-14,22.125 +MCD,1997-01-15,22.4375 +MCD,1997-01-16,22.3125 +MCD,1997-01-17,23.25 +MCD,1997-01-20,23.375 +MCD,1997-01-21,23.125 +MCD,1997-01-22,22.625 +MCD,1997-01-23,23.25 +MCD,1997-01-24,23.3125 +MCD,1997-01-27,22.8125 +MCD,1997-01-28,23.0 +MCD,1997-01-29,22.875 +MCD,1997-01-30,22.5625 +MCD,1997-01-31,22.75 +MCD,1997-02-03,22.625 +MCD,1997-02-04,22.9375 +MCD,1997-02-05,22.75 +MCD,1997-02-06,22.5 +MCD,1997-02-07,22.6875 +MCD,1997-02-10,23.0 +MCD,1997-02-11,22.875 +MCD,1997-02-12,23.0625 +MCD,1997-02-13,23.25 +MCD,1997-02-14,23.375 +MCD,1997-02-18,23.4375 +MCD,1997-02-19,23.125 +MCD,1997-02-20,23.0625 +MCD,1997-02-21,22.8125 +MCD,1997-02-24,23.125 +MCD,1997-02-25,23.6875 +MCD,1997-02-26,22.4375 +MCD,1997-02-27,21.75 +MCD,1997-02-28,21.625 +MCD,1997-03-03,21.6875 +MCD,1997-03-04,22.0625 +MCD,1997-03-05,22.5 +MCD,1997-03-06,22.375 +MCD,1997-03-07,22.25 +MCD,1997-03-10,22.4375 +MCD,1997-03-11,22.1875 +MCD,1997-03-12,22.1875 +MCD,1997-03-13,22.0 +MCD,1997-03-14,22.0625 +MCD,1997-03-17,23.125 +MCD,1997-03-18,23.5 +MCD,1997-03-19,23.6875 +MCD,1997-03-20,23.5625 +MCD,1997-03-21,23.625 +MCD,1997-03-24,23.75 +MCD,1997-03-25,23.75 +MCD,1997-03-26,24.25 +MCD,1997-03-27,24.1875 +MCD,1997-03-31,23.625 +MCD,1997-04-01,24.125 +MCD,1997-04-02,23.75 +MCD,1997-04-03,24.25 +MCD,1997-04-04,24.125 +MCD,1997-04-07,24.375 +MCD,1997-04-08,24.9375 +MCD,1997-04-09,24.8125 +MCD,1997-04-10,24.5625 +MCD,1997-04-11,23.9375 +MCD,1997-04-14,24.3125 +MCD,1997-04-15,24.5 +MCD,1997-04-16,25.1875 +MCD,1997-04-17,24.9375 +MCD,1997-04-18,24.8125 +MCD,1997-04-21,25.5625 +MCD,1997-04-22,25.75 +MCD,1997-04-23,25.75 +MCD,1997-04-24,25.8125 +MCD,1997-04-25,25.5625 +MCD,1997-04-28,25.875 +MCD,1997-04-29,26.4375 +MCD,1997-04-30,26.75 +MCD,1997-05-01,26.375 +MCD,1997-05-02,26.625 +MCD,1997-05-05,27.25 +MCD,1997-05-06,27.25 +MCD,1997-05-07,26.875 +MCD,1997-05-08,27.125 +MCD,1997-05-09,26.5625 +MCD,1997-05-12,26.5 +MCD,1997-05-13,26.0 +MCD,1997-05-14,26.125 +MCD,1997-05-15,26.125 +MCD,1997-05-16,26.0 +MCD,1997-05-19,26.0625 +MCD,1997-05-20,25.625 +MCD,1997-05-21,25.4375 +MCD,1997-05-22,25.4375 +MCD,1997-05-23,25.5625 +MCD,1997-05-27,25.75 +MCD,1997-05-28,25.25 +MCD,1997-05-29,24.9375 +MCD,1997-05-30,25.125 +MCD,1997-06-02,24.375 +MCD,1997-06-03,24.3125 +MCD,1997-06-04,23.9375 +MCD,1997-06-05,23.875 +MCD,1997-06-06,24.0 +MCD,1997-06-09,24.3125 +MCD,1997-06-10,24.4375 +MCD,1997-06-11,24.875 +MCD,1997-06-12,25.0 +MCD,1997-06-13,25.125 +MCD,1997-06-16,24.875 +MCD,1997-06-17,24.5 +MCD,1997-06-18,24.5625 +MCD,1997-06-19,24.875 +MCD,1997-06-20,25.0 +MCD,1997-06-23,24.3125 +MCD,1997-06-24,24.8125 +MCD,1997-06-25,24.1875 +MCD,1997-06-26,24.4375 +MCD,1997-06-27,24.3125 +MCD,1997-06-30,24.15625 +MCD,1997-07-01,24.3125 +MCD,1997-07-02,24.1875 +MCD,1997-07-03,24.375 +MCD,1997-07-07,24.28125 +MCD,1997-07-08,24.375 +MCD,1997-07-09,24.03125 +MCD,1997-07-10,24.4375 +MCD,1997-07-11,24.96875 +MCD,1997-07-14,25.28125 +MCD,1997-07-15,24.90625 +MCD,1997-07-16,24.96875 +MCD,1997-07-17,25.125 +MCD,1997-07-18,24.96875 +MCD,1997-07-21,25.0625 +MCD,1997-07-22,25.4375 +MCD,1997-07-23,25.96875 +MCD,1997-07-24,26.25 +MCD,1997-07-25,26.625 +MCD,1997-07-28,26.875 +MCD,1997-07-29,26.84375 +MCD,1997-07-30,27.34375 +MCD,1997-07-31,26.875 +MCD,1997-08-01,26.28125 +MCD,1997-08-04,26.46875 +MCD,1997-08-05,26.03125 +MCD,1997-08-06,26.1875 +MCD,1997-08-07,26.15625 +MCD,1997-08-08,25.78125 +MCD,1997-08-11,25.8125 +MCD,1997-08-12,25.5625 +MCD,1997-08-13,25.21875 +MCD,1997-08-14,25.71875 +MCD,1997-08-15,25.0 +MCD,1997-08-18,25.0625 +MCD,1997-08-19,24.875 +MCD,1997-08-20,24.96875 +MCD,1997-08-21,24.8125 +MCD,1997-08-22,24.875 +MCD,1997-08-25,24.65625 +MCD,1997-08-26,24.25 +MCD,1997-08-27,24.125 +MCD,1997-08-28,23.375 +MCD,1997-08-29,23.65625 +MCD,1997-09-02,23.625 +MCD,1997-09-03,23.4375 +MCD,1997-09-04,23.125 +MCD,1997-09-05,23.25 +MCD,1997-09-08,23.375 +MCD,1997-09-09,23.1875 +MCD,1997-09-10,23.0625 +MCD,1997-09-11,23.375 +MCD,1997-09-12,23.375 +MCD,1997-09-15,23.03125 +MCD,1997-09-16,23.5 +MCD,1997-09-17,23.5 +MCD,1997-09-18,23.875 +MCD,1997-09-19,23.90625 +MCD,1997-09-22,24.125 +MCD,1997-09-23,24.28125 +MCD,1997-09-24,24.28125 +MCD,1997-09-25,23.90625 +MCD,1997-09-26,23.78125 +MCD,1997-09-29,24.0625 +MCD,1997-09-30,23.8125 +MCD,1997-10-01,24.1875 +MCD,1997-10-02,23.96875 +MCD,1997-10-03,24.03125 +MCD,1997-10-06,23.9375 +MCD,1997-10-07,23.75 +MCD,1997-10-08,23.6875 +MCD,1997-10-09,23.6875 +MCD,1997-10-10,23.40625 +MCD,1997-10-13,23.0 +MCD,1997-10-14,23.0625 +MCD,1997-10-15,23.0625 +MCD,1997-10-16,22.6875 +MCD,1997-10-17,23.125 +MCD,1997-10-20,23.875 +MCD,1997-10-21,24.3125 +MCD,1997-10-22,24.25 +MCD,1997-10-23,23.59375 +MCD,1997-10-24,23.5625 +MCD,1997-10-27,22.03125 +MCD,1997-10-28,23.0 +MCD,1997-10-29,22.84375 +MCD,1997-10-30,22.3125 +MCD,1997-10-31,22.40625 +MCD,1997-11-03,22.8125 +MCD,1997-11-04,23.03125 +MCD,1997-11-05,23.3125 +MCD,1997-11-06,23.0 +MCD,1997-11-07,22.375 +MCD,1997-11-10,22.375 +MCD,1997-11-11,22.84375 +MCD,1997-11-12,23.1875 +MCD,1997-11-13,23.59375 +MCD,1997-11-14,23.40625 +MCD,1997-11-17,23.5625 +MCD,1997-11-18,23.40625 +MCD,1997-11-19,24.0 +MCD,1997-11-20,24.3125 +MCD,1997-11-21,24.375 +MCD,1997-11-24,24.5 +MCD,1997-11-25,24.75 +MCD,1997-11-26,24.28125 +MCD,1997-11-28,24.25 +MCD,1997-12-01,24.4375 +MCD,1997-12-02,24.40625 +MCD,1997-12-03,24.125 +MCD,1997-12-04,23.8125 +MCD,1997-12-05,23.78125 +MCD,1997-12-08,23.75 +MCD,1997-12-09,23.8125 +MCD,1997-12-10,23.59375 +MCD,1997-12-11,23.0 +MCD,1997-12-12,23.1875 +MCD,1997-12-15,23.0 +MCD,1997-12-16,22.84375 +MCD,1997-12-17,22.6875 +MCD,1997-12-18,22.5 +MCD,1997-12-19,22.96875 +MCD,1997-12-22,23.1875 +MCD,1997-12-23,23.1875 +MCD,1997-12-24,22.96875 +MCD,1997-12-26,22.59375 +MCD,1997-12-29,23.125 +MCD,1997-12-30,23.625 +MCD,1997-12-31,23.875 +MCD,1998-01-02,23.8125 +MCD,1998-01-05,23.75 +MCD,1998-01-06,23.8125 +MCD,1998-01-07,23.625 +MCD,1998-01-08,23.1875 +MCD,1998-01-09,22.6875 +MCD,1998-01-12,23.1875 +MCD,1998-01-13,23.5625 +MCD,1998-01-14,23.53125 +MCD,1998-01-15,23.40625 +MCD,1998-01-16,23.78125 +MCD,1998-01-20,24.0 +MCD,1998-01-21,23.6875 +MCD,1998-01-22,23.9375 +MCD,1998-01-23,23.53125 +MCD,1998-01-26,23.5 +MCD,1998-01-27,23.65625 +MCD,1998-01-28,23.8125 +MCD,1998-01-29,23.96875 +MCD,1998-01-30,23.5625 +MCD,1998-02-02,23.8125 +MCD,1998-02-03,24.28125 +MCD,1998-02-04,24.28125 +MCD,1998-02-05,24.25 +MCD,1998-02-06,24.40625 +MCD,1998-02-09,24.53125 +MCD,1998-02-10,25.0 +MCD,1998-02-11,25.09375 +MCD,1998-02-12,25.59375 +MCD,1998-02-13,26.5 +MCD,1998-02-17,26.09375 +MCD,1998-02-18,26.25 +MCD,1998-02-19,26.0 +MCD,1998-02-20,26.46875 +MCD,1998-02-23,26.4375 +MCD,1998-02-24,25.9375 +MCD,1998-02-25,26.1875 +MCD,1998-02-26,26.9375 +MCD,1998-02-27,27.28125 +MCD,1998-03-02,26.59375 +MCD,1998-03-03,26.78125 +MCD,1998-03-04,26.9375 +MCD,1998-03-05,26.71875 +MCD,1998-03-06,26.90625 +MCD,1998-03-09,27.0625 +MCD,1998-03-10,27.40625 +MCD,1998-03-11,27.9375 +MCD,1998-03-12,27.96875 +MCD,1998-03-13,27.3125 +MCD,1998-03-16,26.5 +MCD,1998-03-17,26.25 +MCD,1998-03-18,26.21875 +MCD,1998-03-19,25.75 +MCD,1998-03-20,25.75 +MCD,1998-03-23,25.75 +MCD,1998-03-24,26.25 +MCD,1998-03-25,26.5 +MCD,1998-03-26,27.6875 +MCD,1998-03-27,28.6875 +MCD,1998-03-30,29.6875 +MCD,1998-03-31,30.0 +MCD,1998-04-01,30.71875 +MCD,1998-04-02,31.4375 +MCD,1998-04-03,31.75 +MCD,1998-04-06,30.90625 +MCD,1998-04-07,30.4375 +MCD,1998-04-08,30.5 +MCD,1998-04-09,31.09375 +MCD,1998-04-13,30.875 +MCD,1998-04-14,31.03125 +MCD,1998-04-15,30.96875 +MCD,1998-04-16,30.8125 +MCD,1998-04-17,30.90625 +MCD,1998-04-20,31.28125 +MCD,1998-04-21,31.0 +MCD,1998-04-22,30.53125 +MCD,1998-04-23,29.1875 +MCD,1998-04-24,29.0625 +MCD,1998-04-27,29.375 +MCD,1998-04-28,29.0625 +MCD,1998-04-29,29.65625 +MCD,1998-04-30,30.9375 +MCD,1998-05-01,31.28125 +MCD,1998-05-04,31.28125 +MCD,1998-05-05,30.84375 +MCD,1998-05-06,30.71875 +MCD,1998-05-07,30.6875 +MCD,1998-05-08,31.09375 +MCD,1998-05-11,30.71875 +MCD,1998-05-12,31.46875 +MCD,1998-05-13,31.78125 +MCD,1998-05-14,32.03125 +MCD,1998-05-15,31.84375 +MCD,1998-05-18,31.46875 +MCD,1998-05-19,31.40625 +MCD,1998-05-20,32.9375 +MCD,1998-05-21,32.96875 +MCD,1998-05-22,32.8125 +MCD,1998-05-26,32.875 +MCD,1998-05-27,32.875 +MCD,1998-05-28,33.4375 +MCD,1998-05-29,32.8125 +MCD,1998-06-01,33.59375 +MCD,1998-06-02,33.5 +MCD,1998-06-03,32.9375 +MCD,1998-06-04,33.4375 +MCD,1998-06-05,33.59375 +MCD,1998-06-08,33.65625 +MCD,1998-06-09,33.0 +MCD,1998-06-10,33.0 +MCD,1998-06-11,32.125 +MCD,1998-06-12,32.3125 +MCD,1998-06-15,31.84375 +MCD,1998-06-16,32.0625 +MCD,1998-06-17,32.71875 +MCD,1998-06-18,33.9375 +MCD,1998-06-19,34.03125 +MCD,1998-06-22,33.96875 +MCD,1998-06-23,33.71875 +MCD,1998-06-24,33.75 +MCD,1998-06-25,33.96875 +MCD,1998-06-26,34.46875 +MCD,1998-06-29,34.59375 +MCD,1998-06-30,34.5 +MCD,1998-07-01,35.625 +MCD,1998-07-02,35.5 +MCD,1998-07-06,36.75 +MCD,1998-07-07,37.0625 +MCD,1998-07-08,36.5 +MCD,1998-07-09,36.0 +MCD,1998-07-10,36.53125 +MCD,1998-07-13,36.8125 +MCD,1998-07-14,36.40625 +MCD,1998-07-15,35.5625 +MCD,1998-07-16,35.9375 +MCD,1998-07-17,36.625 +MCD,1998-07-20,35.28125 +MCD,1998-07-21,34.625 +MCD,1998-07-22,33.625 +MCD,1998-07-23,34.1875 +MCD,1998-07-24,33.78125 +MCD,1998-07-27,33.875 +MCD,1998-07-28,33.5625 +MCD,1998-07-29,33.25 +MCD,1998-07-30,33.625 +MCD,1998-07-31,33.40625 +MCD,1998-08-03,32.3125 +MCD,1998-08-04,31.25 +MCD,1998-08-05,30.8125 +MCD,1998-08-06,30.90625 +MCD,1998-08-07,30.5625 +MCD,1998-08-10,31.71875 +MCD,1998-08-11,32.25 +MCD,1998-08-12,32.90625 +MCD,1998-08-13,32.6875 +MCD,1998-08-14,32.4375 +MCD,1998-08-17,32.46875 +MCD,1998-08-18,32.875 +MCD,1998-08-19,33.125 +MCD,1998-08-20,32.90625 +MCD,1998-08-21,33.0 +MCD,1998-08-24,32.71875 +MCD,1998-08-25,33.09375 +MCD,1998-08-26,32.125 +MCD,1998-08-27,31.21875 +MCD,1998-08-28,31.34375 +MCD,1998-08-31,28.1875 +MCD,1998-09-01,30.0 +MCD,1998-09-02,29.40625 +MCD,1998-09-03,28.96875 +MCD,1998-09-04,29.0625 +MCD,1998-09-08,32.21875 +MCD,1998-09-09,31.03125 +MCD,1998-09-10,29.875 +MCD,1998-09-11,29.59375 +MCD,1998-09-14,29.34375 +MCD,1998-09-15,29.09375 +MCD,1998-09-16,29.46875 +MCD,1998-09-17,28.15625 +MCD,1998-09-18,28.375 +MCD,1998-09-21,28.1875 +MCD,1998-09-22,28.25 +MCD,1998-09-23,28.25 +MCD,1998-09-24,28.40625 +MCD,1998-09-25,28.625 +MCD,1998-09-28,29.9375 +MCD,1998-09-29,30.1875 +MCD,1998-09-30,29.84375 +MCD,1998-10-01,29.9375 +MCD,1998-10-02,29.0 +MCD,1998-10-05,28.625 +MCD,1998-10-06,29.125 +MCD,1998-10-07,30.53125 +MCD,1998-10-08,31.03125 +MCD,1998-10-09,30.625 +MCD,1998-10-12,31.46875 +MCD,1998-10-13,32.125 +MCD,1998-10-14,31.84375 +MCD,1998-10-15,33.53125 +MCD,1998-10-16,34.09375 +MCD,1998-10-19,33.5625 +MCD,1998-10-20,32.5625 +MCD,1998-10-21,32.65625 +MCD,1998-10-22,32.21875 +MCD,1998-10-23,32.25 +MCD,1998-10-26,32.0625 +MCD,1998-10-27,32.6875 +MCD,1998-10-28,33.625 +MCD,1998-10-29,33.8125 +MCD,1998-10-30,33.53125 +MCD,1998-11-02,33.8125 +MCD,1998-11-03,32.875 +MCD,1998-11-04,34.09375 +MCD,1998-11-05,33.90625 +MCD,1998-11-06,34.5 +MCD,1998-11-09,33.53125 +MCD,1998-11-10,35.59375 +MCD,1998-11-11,34.75 +MCD,1998-11-12,35.34375 +MCD,1998-11-13,35.6875 +MCD,1998-11-16,36.09375 +MCD,1998-11-17,34.6875 +MCD,1998-11-18,34.6875 +MCD,1998-11-19,35.53125 +MCD,1998-11-20,35.5625 +MCD,1998-11-23,36.21875 +MCD,1998-11-24,36.0 +MCD,1998-11-25,36.09375 +MCD,1998-11-27,36.09375 +MCD,1998-11-30,35.03125 +MCD,1998-12-01,35.34375 +MCD,1998-12-02,35.21875 +MCD,1998-12-03,34.59375 +MCD,1998-12-04,35.0 +MCD,1998-12-07,35.0 +MCD,1998-12-08,35.78125 +MCD,1998-12-09,35.15625 +MCD,1998-12-10,33.875 +MCD,1998-12-11,34.125 +MCD,1998-12-14,33.375 +MCD,1998-12-15,33.84375 +MCD,1998-12-16,35.0625 +MCD,1998-12-17,35.96875 +MCD,1998-12-18,37.59375 +MCD,1998-12-21,38.75 +MCD,1998-12-22,38.4375 +MCD,1998-12-23,38.4375 +MCD,1998-12-24,38.15625 +MCD,1998-12-28,37.65625 +MCD,1998-12-29,38.5 +MCD,1998-12-30,39.15625 +MCD,1998-12-31,38.40625 +MCD,1999-01-04,38.46875 +MCD,1999-01-05,38.3125 +MCD,1999-01-06,38.90625 +MCD,1999-01-07,38.9375 +MCD,1999-01-08,40.25 +MCD,1999-01-11,38.9375 +MCD,1999-01-12,37.65625 +MCD,1999-01-13,38.5 +MCD,1999-01-14,38.03125 +MCD,1999-01-15,38.75 +MCD,1999-01-19,39.59375 +MCD,1999-01-20,38.875 +MCD,1999-01-21,38.34375 +MCD,1999-01-22,38.0 +MCD,1999-01-25,37.9375 +MCD,1999-01-26,39.46875 +MCD,1999-01-27,39.25 +MCD,1999-01-28,39.0625 +MCD,1999-01-29,39.40625 +MCD,1999-02-01,39.6875 +MCD,1999-02-02,39.53125 +MCD,1999-02-03,40.6875 +MCD,1999-02-04,40.375 +MCD,1999-02-05,40.15625 +MCD,1999-02-08,40.4375 +MCD,1999-02-09,40.125 +MCD,1999-02-10,39.9375 +MCD,1999-02-11,41.0 +MCD,1999-02-12,40.65625 +MCD,1999-02-16,40.90625 +MCD,1999-02-17,40.25 +MCD,1999-02-18,41.46875 +MCD,1999-02-19,42.78125 +MCD,1999-02-22,42.8125 +MCD,1999-02-23,42.84375 +MCD,1999-02-24,42.5 +MCD,1999-02-25,42.03125 +MCD,1999-02-26,42.5 +MCD,1999-03-01,43.28125 +MCD,1999-03-02,44.9375 +MCD,1999-03-03,44.4375 +MCD,1999-03-04,45.0625 +MCD,1999-03-05,47.15625 +MCD,1999-03-08,45.25 +MCD,1999-03-09,43.5 +MCD,1999-03-10,43.75 +MCD,1999-03-11,44.6875 +MCD,1999-03-12,43.5 +MCD,1999-03-15,44.1875 +MCD,1999-03-16,43.9375 +MCD,1999-03-17,43.5625 +MCD,1999-03-18,43.75 +MCD,1999-03-19,43.625 +MCD,1999-03-22,42.625 +MCD,1999-03-23,42.375 +MCD,1999-03-24,43.0 +MCD,1999-03-25,44.1875 +MCD,1999-03-26,44.375 +MCD,1999-03-29,45.5 +MCD,1999-03-30,45.0 +MCD,1999-03-31,45.3125 +MCD,1999-04-01,45.625 +MCD,1999-04-05,46.375 +MCD,1999-04-06,46.0625 +MCD,1999-04-07,46.75 +MCD,1999-04-08,46.875 +MCD,1999-04-09,45.8125 +MCD,1999-04-12,45.875 +MCD,1999-04-13,46.5 +MCD,1999-04-14,45.1875 +MCD,1999-04-15,44.25 +MCD,1999-04-16,44.4375 +MCD,1999-04-19,43.0 +MCD,1999-04-20,44.125 +MCD,1999-04-21,45.375 +MCD,1999-04-22,44.6875 +MCD,1999-04-23,44.125 +MCD,1999-04-26,43.4375 +MCD,1999-04-27,43.25 +MCD,1999-04-28,42.5 +MCD,1999-04-29,41.875 +MCD,1999-04-30,42.375 +MCD,1999-05-03,42.25 +MCD,1999-05-04,40.8125 +MCD,1999-05-05,40.625 +MCD,1999-05-06,40.8125 +MCD,1999-05-07,40.0 +MCD,1999-05-10,39.5 +MCD,1999-05-11,41.8125 +MCD,1999-05-12,41.75 +MCD,1999-05-13,40.875 +MCD,1999-05-14,40.375 +MCD,1999-05-17,39.6875 +MCD,1999-05-18,40.6875 +MCD,1999-05-19,40.4375 +MCD,1999-05-20,40.0625 +MCD,1999-05-21,39.875 +MCD,1999-05-24,38.75 +MCD,1999-05-25,38.25 +MCD,1999-05-26,38.5 +MCD,1999-05-27,37.9375 +MCD,1999-05-28,38.5 +MCD,1999-06-01,38.625 +MCD,1999-06-02,38.25 +MCD,1999-06-03,39.5 +MCD,1999-06-04,41.0 +MCD,1999-06-07,40.0 +MCD,1999-06-08,40.75 +MCD,1999-06-09,41.0 +MCD,1999-06-10,41.875 +MCD,1999-06-11,41.625 +MCD,1999-06-14,41.25 +MCD,1999-06-15,41.625 +MCD,1999-06-16,42.125 +MCD,1999-06-17,42.6875 +MCD,1999-06-18,42.0 +MCD,1999-06-21,41.5 +MCD,1999-06-22,41.25 +MCD,1999-06-23,40.75 +MCD,1999-06-24,40.0 +MCD,1999-06-25,39.625 +MCD,1999-06-28,40.25 +MCD,1999-06-29,41.4375 +MCD,1999-06-30,41.125 +MCD,1999-07-01,41.6875 +MCD,1999-07-02,41.0625 +MCD,1999-07-06,40.6875 +MCD,1999-07-07,41.0625 +MCD,1999-07-08,40.625 +MCD,1999-07-09,44.5625 +MCD,1999-07-12,43.9375 +MCD,1999-07-13,44.75 +MCD,1999-07-14,44.125 +MCD,1999-07-15,43.6875 +MCD,1999-07-16,44.125 +MCD,1999-07-19,43.4375 +MCD,1999-07-20,42.8125 +MCD,1999-07-21,43.0 +MCD,1999-07-22,42.25 +MCD,1999-07-23,42.0 +MCD,1999-07-26,42.625 +MCD,1999-07-27,42.1875 +MCD,1999-07-28,42.0 +MCD,1999-07-29,41.6875 +MCD,1999-07-30,41.6875 +MCD,1999-08-02,42.75 +MCD,1999-08-03,42.375 +MCD,1999-08-04,42.0 +MCD,1999-08-05,41.6875 +MCD,1999-08-06,40.3125 +MCD,1999-08-09,40.875 +MCD,1999-08-10,39.75 +MCD,1999-08-11,39.375 +MCD,1999-08-12,39.125 +MCD,1999-08-13,40.0 +MCD,1999-08-16,40.875 +MCD,1999-08-17,41.625 +MCD,1999-08-18,42.0625 +MCD,1999-08-19,41.1875 +MCD,1999-08-20,41.375 +MCD,1999-08-23,41.3125 +MCD,1999-08-24,41.0625 +MCD,1999-08-25,42.75 +MCD,1999-08-26,42.0 +MCD,1999-08-27,42.375 +MCD,1999-08-30,42.0625 +MCD,1999-08-31,41.375 +MCD,1999-09-01,40.25 +MCD,1999-09-02,40.5 +MCD,1999-09-03,41.8125 +MCD,1999-09-07,42.25 +MCD,1999-09-08,42.375 +MCD,1999-09-09,42.5 +MCD,1999-09-10,43.375 +MCD,1999-09-13,44.375 +MCD,1999-09-14,44.0625 +MCD,1999-09-15,43.4375 +MCD,1999-09-16,42.8125 +MCD,1999-09-17,42.8125 +MCD,1999-09-20,42.625 +MCD,1999-09-21,42.75 +MCD,1999-09-22,43.5 +MCD,1999-09-23,43.1875 +MCD,1999-09-24,43.0 +MCD,1999-09-27,43.0 +MCD,1999-09-28,43.0625 +MCD,1999-09-29,42.5 +MCD,1999-09-30,43.25 +MCD,1999-10-01,43.5 +MCD,1999-10-04,44.5 +MCD,1999-10-05,43.4375 +MCD,1999-10-06,43.125 +MCD,1999-10-07,42.9375 +MCD,1999-10-08,43.25 +MCD,1999-10-11,43.4375 +MCD,1999-10-12,42.9375 +MCD,1999-10-13,42.4375 +MCD,1999-10-14,41.625 +MCD,1999-10-15,41.5625 +MCD,1999-10-18,42.0 +MCD,1999-10-19,43.3125 +MCD,1999-10-20,44.125 +MCD,1999-10-21,42.3125 +MCD,1999-10-22,40.3125 +MCD,1999-10-25,39.125 +MCD,1999-10-26,39.5 +MCD,1999-10-27,39.5 +MCD,1999-10-28,40.8125 +MCD,1999-10-29,41.25 +MCD,1999-11-01,41.6875 +MCD,1999-11-02,41.25 +MCD,1999-11-03,41.9375 +MCD,1999-11-04,45.1875 +MCD,1999-11-05,46.5 +MCD,1999-11-08,47.0 +MCD,1999-11-09,46.375 +MCD,1999-11-10,46.0625 +MCD,1999-11-11,47.0 +MCD,1999-11-12,48.375 +MCD,1999-11-15,46.875 +MCD,1999-11-16,46.1875 +MCD,1999-11-17,46.125 +MCD,1999-11-18,47.0 +MCD,1999-11-19,47.375 +MCD,1999-11-22,46.90625 +MCD,1999-11-23,46.625 +MCD,1999-11-24,45.375 +MCD,1999-11-26,44.5625 +MCD,1999-11-29,45.5 +MCD,1999-11-30,45.75 +MCD,1999-12-01,46.015625 +MCD,1999-12-02,45.1875 +MCD,1999-12-03,45.875 +MCD,1999-12-06,46.0625 +MCD,1999-12-07,44.6875 +MCD,1999-12-08,44.5625 +MCD,1999-12-09,44.640625 +MCD,1999-12-10,43.25 +MCD,1999-12-13,42.0 +MCD,1999-12-14,41.25 +MCD,1999-12-15,41.8125 +MCD,1999-12-16,41.8125 +MCD,1999-12-17,41.25 +MCD,1999-12-20,42.296875 +MCD,1999-12-21,41.625 +MCD,1999-12-22,41.0625 +MCD,1999-12-23,40.5 +MCD,1999-12-27,40.8125 +MCD,1999-12-28,40.625 +MCD,1999-12-29,40.1875 +MCD,1999-12-30,39.8125 +MCD,1999-12-31,40.3125 +MCD,2000-01-03,39.625 +MCD,2000-01-04,38.8125 +MCD,2000-01-05,39.4375 +MCD,2000-01-06,38.875 +MCD,2000-01-07,39.875 +MCD,2000-01-10,40.0625 +MCD,2000-01-11,41.0 +MCD,2000-01-12,42.75 +MCD,2000-01-13,42.3125 +MCD,2000-01-14,42.609375 +MCD,2000-01-18,41.5 +MCD,2000-01-19,42.375 +MCD,2000-01-20,42.5625 +MCD,2000-01-21,41.0625 +MCD,2000-01-24,39.5 +MCD,2000-01-25,39.8125 +MCD,2000-01-26,35.75 +MCD,2000-01-27,37.625 +MCD,2000-01-28,36.75 +MCD,2000-01-31,37.375 +MCD,2000-02-01,36.625 +MCD,2000-02-02,35.5 +MCD,2000-02-03,35.0 +MCD,2000-02-04,35.125 +MCD,2000-02-07,34.9375 +MCD,2000-02-08,36.3125 +MCD,2000-02-09,35.875 +MCD,2000-02-10,35.5 +MCD,2000-02-11,34.9375 +MCD,2000-02-14,33.875 +MCD,2000-02-15,33.75 +MCD,2000-02-16,33.375 +MCD,2000-02-17,33.75 +MCD,2000-02-18,32.5 +MCD,2000-02-22,32.3125 +MCD,2000-02-23,32.625 +MCD,2000-02-24,31.375 +MCD,2000-02-25,31.0 +MCD,2000-02-28,31.125 +MCD,2000-02-29,31.75 +MCD,2000-03-01,31.25 +MCD,2000-03-02,30.875 +MCD,2000-03-03,32.3125 +MCD,2000-03-06,31.5625 +MCD,2000-03-07,29.875 +MCD,2000-03-08,30.75 +MCD,2000-03-09,32.0 +MCD,2000-03-10,31.75 +MCD,2000-03-13,32.4375 +MCD,2000-03-14,30.5 +MCD,2000-03-15,32.5 +MCD,2000-03-16,34.0625 +MCD,2000-03-17,33.8125 +MCD,2000-03-20,34.5625 +MCD,2000-03-21,35.25 +MCD,2000-03-22,35.25 +MCD,2000-03-23,35.1875 +MCD,2000-03-24,34.8125 +MCD,2000-03-27,34.75 +MCD,2000-03-28,35.125 +MCD,2000-03-29,36.8125 +MCD,2000-03-30,37.625 +MCD,2000-03-31,37.375 +MCD,2000-04-03,38.5 +MCD,2000-04-04,38.53125 +MCD,2000-04-05,38.5625 +MCD,2000-04-06,37.0 +MCD,2000-04-07,37.0 +MCD,2000-04-10,36.375 +MCD,2000-04-11,37.6875 +MCD,2000-04-12,36.3125 +MCD,2000-04-13,34.125 +MCD,2000-04-14,33.5625 +MCD,2000-04-17,33.6875 +MCD,2000-04-18,32.5 +MCD,2000-04-19,33.0625 +MCD,2000-04-20,35.8125 +MCD,2000-04-24,39.0 +MCD,2000-04-25,38.75 +MCD,2000-04-26,38.875 +MCD,2000-04-27,38.8125 +MCD,2000-04-28,38.0625 +MCD,2000-05-01,38.875 +MCD,2000-05-02,39.1875 +MCD,2000-05-03,37.3125 +MCD,2000-05-04,35.75 +MCD,2000-05-05,35.6875 +MCD,2000-05-08,35.8125 +MCD,2000-05-09,37.0 +MCD,2000-05-10,38.625 +MCD,2000-05-11,38.1875 +MCD,2000-05-12,37.5625 +MCD,2000-05-15,38.1875 +MCD,2000-05-16,39.1875 +MCD,2000-05-17,39.0625 +MCD,2000-05-18,38.625 +MCD,2000-05-19,37.8125 +MCD,2000-05-22,38.875 +MCD,2000-05-23,39.125 +MCD,2000-05-24,38.75 +MCD,2000-05-25,37.3125 +MCD,2000-05-26,37.75 +MCD,2000-05-30,36.5625 +MCD,2000-05-31,35.8125 +MCD,2000-06-01,35.625 +MCD,2000-06-02,36.125 +MCD,2000-06-05,35.5 +MCD,2000-06-06,35.125 +MCD,2000-06-07,34.875 +MCD,2000-06-08,35.4375 +MCD,2000-06-09,33.875 +MCD,2000-06-12,32.625 +MCD,2000-06-13,32.375 +MCD,2000-06-14,31.75 +MCD,2000-06-15,32.125 +MCD,2000-06-16,31.3125 +MCD,2000-06-19,31.5 +MCD,2000-06-20,31.5 +MCD,2000-06-21,31.3125 +MCD,2000-06-22,31.4375 +MCD,2000-06-23,32.625 +MCD,2000-06-26,33.4375 +MCD,2000-06-27,32.6875 +MCD,2000-06-28,32.21875 +MCD,2000-06-29,31.25 +MCD,2000-06-30,32.9375 +MCD,2000-07-03,32.5 +MCD,2000-07-05,31.8125 +MCD,2000-07-06,32.1875 +MCD,2000-07-07,32.5 +MCD,2000-07-10,32.25 +MCD,2000-07-11,32.5625 +MCD,2000-07-12,32.0 +MCD,2000-07-13,31.5 +MCD,2000-07-14,31.375 +MCD,2000-07-17,31.3125 +MCD,2000-07-18,31.3125 +MCD,2000-07-19,31.375 +MCD,2000-07-20,31.6875 +MCD,2000-07-21,30.875 +MCD,2000-07-24,30.25 +MCD,2000-07-25,31.3125 +MCD,2000-07-26,31.6875 +MCD,2000-07-27,32.1875 +MCD,2000-07-28,32.0 +MCD,2000-07-31,31.6875 +MCD,2000-08-01,32.625 +MCD,2000-08-02,33.4375 +MCD,2000-08-03,33.25 +MCD,2000-08-04,33.375 +MCD,2000-08-07,33.6875 +MCD,2000-08-08,33.5 +MCD,2000-08-09,32.6875 +MCD,2000-08-10,32.8125 +MCD,2000-08-11,33.4375 +MCD,2000-08-14,33.3125 +MCD,2000-08-15,32.4375 +MCD,2000-08-16,32.375 +MCD,2000-08-17,31.25 +MCD,2000-08-18,31.5625 +MCD,2000-08-21,31.5625 +MCD,2000-08-22,31.3125 +MCD,2000-08-23,31.1875 +MCD,2000-08-24,30.375 +MCD,2000-08-25,30.375 +MCD,2000-08-28,30.375 +MCD,2000-08-29,30.4375 +MCD,2000-08-30,30.375 +MCD,2000-08-31,29.890625 +MCD,2000-09-01,29.5625 +MCD,2000-09-05,29.6875 +MCD,2000-09-06,30.125 +MCD,2000-09-07,29.5 +MCD,2000-09-08,28.75 +MCD,2000-09-11,28.375 +MCD,2000-09-12,29.0 +MCD,2000-09-13,27.1875 +MCD,2000-09-14,27.25 +MCD,2000-09-15,28.0 +MCD,2000-09-18,28.5 +MCD,2000-09-19,27.875 +MCD,2000-09-20,27.6875 +MCD,2000-09-21,27.0 +MCD,2000-09-22,28.6875 +MCD,2000-09-25,29.4375 +MCD,2000-09-26,29.875 +MCD,2000-09-27,29.875 +MCD,2000-09-28,29.875 +MCD,2000-09-29,30.1875 +MCD,2000-10-02,30.0625 +MCD,2000-10-03,30.25 +MCD,2000-10-04,30.0 +MCD,2000-10-05,30.125 +MCD,2000-10-06,29.875 +MCD,2000-10-09,30.0625 +MCD,2000-10-10,29.9375 +MCD,2000-10-11,30.0 +MCD,2000-10-12,28.375 +MCD,2000-10-13,28.875 +MCD,2000-10-16,29.0 +MCD,2000-10-17,28.0 +MCD,2000-10-18,28.0625 +MCD,2000-10-19,27.875 +MCD,2000-10-20,28.25 +MCD,2000-10-23,29.125 +MCD,2000-10-24,29.125 +MCD,2000-10-25,29.0 +MCD,2000-10-26,28.9375 +MCD,2000-10-27,29.75 +MCD,2000-10-30,31.1875 +MCD,2000-10-31,31.0 +MCD,2000-11-01,31.625 +MCD,2000-11-02,31.9375 +MCD,2000-11-03,32.375 +MCD,2000-11-06,32.0 +MCD,2000-11-07,31.75 +MCD,2000-11-08,31.625 +MCD,2000-11-09,31.75 +MCD,2000-11-10,33.0625 +MCD,2000-11-13,33.0625 +MCD,2000-11-14,33.4375 +MCD,2000-11-15,33.3125 +MCD,2000-11-16,32.6875 +MCD,2000-11-17,33.4375 +MCD,2000-11-20,33.5 +MCD,2000-11-21,33.9375 +MCD,2000-11-22,34.25 +MCD,2000-11-24,33.6875 +MCD,2000-11-27,31.9375 +MCD,2000-11-28,31.25 +MCD,2000-11-29,32.5 +MCD,2000-11-30,31.875 +MCD,2000-12-01,30.9375 +MCD,2000-12-04,31.4375 +MCD,2000-12-05,30.5 +MCD,2000-12-06,29.625 +MCD,2000-12-07,30.25 +MCD,2000-12-08,29.5 +MCD,2000-12-11,29.9375 +MCD,2000-12-12,30.875 +MCD,2000-12-13,31.125 +MCD,2000-12-14,31.5625 +MCD,2000-12-15,31.5 +MCD,2000-12-18,32.3125 +MCD,2000-12-19,32.875 +MCD,2000-12-20,31.375 +MCD,2000-12-21,32.6875 +MCD,2000-12-22,32.6875 +MCD,2000-12-26,32.5 +MCD,2000-12-27,33.125 +MCD,2000-12-28,33.875 +MCD,2000-12-29,34.0 +MCD,2001-01-02,33.5 +MCD,2001-01-03,33.6875 +MCD,2001-01-04,33.0 +MCD,2001-01-05,32.9375 +MCD,2001-01-08,33.0 +MCD,2001-01-09,33.0625 +MCD,2001-01-10,33.1875 +MCD,2001-01-11,32.6875 +MCD,2001-01-12,33.625 +MCD,2001-01-16,34.125 +MCD,2001-01-17,34.6875 +MCD,2001-01-18,33.625 +MCD,2001-01-19,32.8125 +MCD,2001-01-22,33.5 +MCD,2001-01-23,32.875 +MCD,2001-01-24,30.8125 +MCD,2001-01-25,29.5625 +MCD,2001-01-26,29.0 +MCD,2001-01-29,29.520000457763672 +MCD,2001-01-30,29.450000762939453 +MCD,2001-01-31,29.350000381469727 +MCD,2001-02-01,29.030000686645508 +MCD,2001-02-02,29.43000030517578 +MCD,2001-02-05,29.360000610351562 +MCD,2001-02-06,30.030000686645508 +MCD,2001-02-07,29.270000457763672 +MCD,2001-02-08,29.34000015258789 +MCD,2001-02-09,29.760000228881836 +MCD,2001-02-12,29.829999923706055 +MCD,2001-02-13,30.0 +MCD,2001-02-14,29.25 +MCD,2001-02-15,30.079999923706055 +MCD,2001-02-16,30.219999313354492 +MCD,2001-02-20,30.440000534057617 +MCD,2001-02-21,29.68000030517578 +MCD,2001-02-22,30.059999465942383 +MCD,2001-02-23,30.1200008392334 +MCD,2001-02-26,29.8799991607666 +MCD,2001-02-27,30.049999237060547 +MCD,2001-02-28,29.399999618530273 +MCD,2001-03-01,29.209999084472656 +MCD,2001-03-02,28.850000381469727 +MCD,2001-03-05,28.559999465942383 +MCD,2001-03-06,28.850000381469727 +MCD,2001-03-07,28.399999618530273 +MCD,2001-03-08,29.299999237060547 +MCD,2001-03-09,28.950000762939453 +MCD,2001-03-12,28.059999465942383 +MCD,2001-03-13,27.799999237060547 +MCD,2001-03-14,27.549999237060547 +MCD,2001-03-15,27.239999771118164 +MCD,2001-03-16,26.5 +MCD,2001-03-19,26.3799991607666 +MCD,2001-03-20,25.770000457763672 +MCD,2001-03-21,25.649999618530273 +MCD,2001-03-22,25.110000610351562 +MCD,2001-03-23,25.0 +MCD,2001-03-26,25.299999237060547 +MCD,2001-03-27,25.329999923706055 +MCD,2001-03-28,25.280000686645508 +MCD,2001-03-29,26.489999771118164 +MCD,2001-03-30,26.549999237060547 +MCD,2001-04-02,26.639999389648438 +MCD,2001-04-03,25.790000915527344 +MCD,2001-04-04,26.09000015258789 +MCD,2001-04-05,26.0 +MCD,2001-04-06,26.25 +MCD,2001-04-09,26.690000534057617 +MCD,2001-04-10,27.0 +MCD,2001-04-11,26.729999542236328 +MCD,2001-04-12,26.889999389648438 +MCD,2001-04-16,27.219999313354492 +MCD,2001-04-17,27.170000076293945 +MCD,2001-04-18,27.489999771118164 +MCD,2001-04-19,27.469999313354492 +MCD,2001-04-20,27.09000015258789 +MCD,2001-04-23,26.959999084472656 +MCD,2001-04-24,26.84000015258789 +MCD,2001-04-25,27.0 +MCD,2001-04-26,27.020000457763672 +MCD,2001-04-27,27.110000610351562 +MCD,2001-04-30,27.5 +MCD,2001-05-01,27.780000686645508 +MCD,2001-05-02,27.549999237060547 +MCD,2001-05-03,26.899999618530273 +MCD,2001-05-04,26.81999969482422 +MCD,2001-05-07,26.770000457763672 +MCD,2001-05-08,26.549999237060547 +MCD,2001-05-09,27.200000762939453 +MCD,2001-05-10,26.90999984741211 +MCD,2001-05-11,27.739999771118164 +MCD,2001-05-14,27.75 +MCD,2001-05-15,27.5 +MCD,2001-05-16,27.700000762939453 +MCD,2001-05-17,28.5 +MCD,2001-05-18,29.799999237060547 +MCD,2001-05-21,29.860000610351562 +MCD,2001-05-22,30.5 +MCD,2001-05-23,30.239999771118164 +MCD,2001-05-24,30.760000228881836 +MCD,2001-05-25,30.510000228881836 +MCD,2001-05-29,30.75 +MCD,2001-05-30,30.690000534057617 +MCD,2001-05-31,30.280000686645508 +MCD,2001-06-01,29.709999084472656 +MCD,2001-06-04,29.229999542236328 +MCD,2001-06-05,29.40999984741211 +MCD,2001-06-06,29.700000762939453 +MCD,2001-06-07,29.889999389648438 +MCD,2001-06-08,29.450000762939453 +MCD,2001-06-11,29.90999984741211 +MCD,2001-06-12,29.809999465942383 +MCD,2001-06-13,30.0 +MCD,2001-06-14,29.959999084472656 +MCD,2001-06-15,28.670000076293945 +MCD,2001-06-18,28.5 +MCD,2001-06-19,28.200000762939453 +MCD,2001-06-20,28.219999313354492 +MCD,2001-06-21,28.639999389648438 +MCD,2001-06-22,28.1200008392334 +MCD,2001-06-25,27.799999237060547 +MCD,2001-06-26,27.540000915527344 +MCD,2001-06-27,27.510000228881836 +MCD,2001-06-28,27.68000030517578 +MCD,2001-06-29,27.059999465942383 +MCD,2001-07-02,27.399999618530273 +MCD,2001-07-03,27.239999771118164 +MCD,2001-07-05,27.059999465942383 +MCD,2001-07-06,26.549999237060547 +MCD,2001-07-09,26.56999969482422 +MCD,2001-07-10,26.899999618530273 +MCD,2001-07-11,26.639999389648438 +MCD,2001-07-12,27.0 +MCD,2001-07-13,27.649999618530273 +MCD,2001-07-16,27.6299991607666 +MCD,2001-07-17,27.719999313354492 +MCD,2001-07-18,27.700000762939453 +MCD,2001-07-19,27.670000076293945 +MCD,2001-07-20,27.520000457763672 +MCD,2001-07-23,27.770000457763672 +MCD,2001-07-24,28.389999389648438 +MCD,2001-07-25,29.299999237060547 +MCD,2001-07-26,28.93000030517578 +MCD,2001-07-27,28.639999389648438 +MCD,2001-07-30,28.899999618530273 +MCD,2001-07-31,29.139999389648438 +MCD,2001-08-01,29.3799991607666 +MCD,2001-08-02,29.149999618530273 +MCD,2001-08-03,29.010000228881836 +MCD,2001-08-06,28.799999237060547 +MCD,2001-08-07,28.799999237060547 +MCD,2001-08-08,28.420000076293945 +MCD,2001-08-09,28.290000915527344 +MCD,2001-08-10,28.09000015258789 +MCD,2001-08-13,28.020000457763672 +MCD,2001-08-14,27.989999771118164 +MCD,2001-08-15,28.489999771118164 +MCD,2001-08-16,29.700000762939453 +MCD,2001-08-17,30.0 +MCD,2001-08-20,30.049999237060547 +MCD,2001-08-21,30.0 +MCD,2001-08-22,30.25 +MCD,2001-08-23,30.84000015258789 +MCD,2001-08-24,30.489999771118164 +MCD,2001-08-27,30.270000457763672 +MCD,2001-08-28,29.889999389648438 +MCD,2001-08-29,30.0 +MCD,2001-08-30,30.020000457763672 +MCD,2001-08-31,30.030000686645508 +MCD,2001-09-04,30.780000686645508 +MCD,2001-09-05,30.75 +MCD,2001-09-06,30.399999618530273 +MCD,2001-09-07,29.959999084472656 +MCD,2001-09-10,28.920000076293945 +MCD,2001-09-17,28.3799991607666 +MCD,2001-09-18,28.010000228881836 +MCD,2001-09-19,28.5 +MCD,2001-09-20,27.3700008392334 +MCD,2001-09-21,27.079999923706055 +MCD,2001-09-24,26.719999313354492 +MCD,2001-09-25,26.34000015258789 +MCD,2001-09-26,26.25 +MCD,2001-09-27,27.0 +MCD,2001-09-28,27.139999389648438 +MCD,2001-10-01,27.329999923706055 +MCD,2001-10-02,27.6200008392334 +MCD,2001-10-03,28.649999618530273 +MCD,2001-10-04,28.93000030517578 +MCD,2001-10-05,28.889999389648438 +MCD,2001-10-08,28.360000610351562 +MCD,2001-10-09,28.790000915527344 +MCD,2001-10-10,29.450000762939453 +MCD,2001-10-11,30.049999237060547 +MCD,2001-10-12,29.489999771118164 +MCD,2001-10-15,29.510000228881836 +MCD,2001-10-16,29.700000762939453 +MCD,2001-10-17,29.399999618530273 +MCD,2001-10-18,29.239999771118164 +MCD,2001-10-19,28.579999923706055 +MCD,2001-10-22,28.399999618530273 +MCD,2001-10-23,27.65999984741211 +MCD,2001-10-24,27.989999771118164 +MCD,2001-10-25,28.350000381469727 +MCD,2001-10-26,28.950000762939453 +MCD,2001-10-29,27.280000686645508 +MCD,2001-10-30,25.989999771118164 +MCD,2001-10-31,26.06999969482422 +MCD,2001-11-01,26.200000762939453 +MCD,2001-11-02,26.790000915527344 +MCD,2001-11-05,26.780000686645508 +MCD,2001-11-06,27.0 +MCD,2001-11-07,27.020000457763672 +MCD,2001-11-08,26.299999237060547 +MCD,2001-11-09,26.579999923706055 +MCD,2001-11-12,26.760000228881836 +MCD,2001-11-13,27.459999084472656 +MCD,2001-11-14,27.540000915527344 +MCD,2001-11-15,28.360000610351562 +MCD,2001-11-16,28.010000228881836 +MCD,2001-11-19,27.860000610351562 +MCD,2001-11-20,27.219999313354492 +MCD,2001-11-21,27.18000030517578 +MCD,2001-11-23,27.520000457763672 +MCD,2001-11-26,27.399999618530273 +MCD,2001-11-27,27.020000457763672 +MCD,2001-11-28,26.760000228881836 +MCD,2001-11-29,26.790000915527344 +MCD,2001-11-30,26.84000015258789 +MCD,2001-12-03,26.719999313354492 +MCD,2001-12-04,26.8700008392334 +MCD,2001-12-05,27.479999542236328 +MCD,2001-12-06,27.6200008392334 +MCD,2001-12-07,26.899999618530273 +MCD,2001-12-10,27.020000457763672 +MCD,2001-12-11,26.5 +MCD,2001-12-12,25.639999389648438 +MCD,2001-12-13,25.639999389648438 +MCD,2001-12-14,26.799999237060547 +MCD,2001-12-17,26.059999465942383 +MCD,2001-12-18,26.399999618530273 +MCD,2001-12-19,26.170000076293945 +MCD,2001-12-20,25.649999618530273 +MCD,2001-12-21,25.899999618530273 +MCD,2001-12-24,25.850000381469727 +MCD,2001-12-26,26.100000381469727 +MCD,2001-12-27,26.729999542236328 +MCD,2001-12-28,26.600000381469727 +MCD,2001-12-31,26.469999313354492 +MCD,2002-01-02,26.489999771118164 +MCD,2002-01-03,26.790000915527344 +MCD,2002-01-04,26.989999771118164 +MCD,2002-01-07,27.200000762939453 +MCD,2002-01-08,27.360000610351562 +MCD,2002-01-09,26.8799991607666 +MCD,2002-01-10,26.809999465942383 +MCD,2002-01-11,26.34000015258789 +MCD,2002-01-14,26.020000457763672 +MCD,2002-01-15,26.200000762939453 +MCD,2002-01-16,26.059999465942383 +MCD,2002-01-17,26.479999542236328 +MCD,2002-01-18,26.43000030517578 +MCD,2002-01-22,26.799999237060547 +MCD,2002-01-23,27.399999618530273 +MCD,2002-01-24,26.469999313354492 +MCD,2002-01-25,25.6200008392334 +MCD,2002-01-28,26.3799991607666 +MCD,2002-01-29,26.260000228881836 +MCD,2002-01-30,26.989999771118164 +MCD,2002-01-31,27.18000030517578 +MCD,2002-02-01,26.6299991607666 +MCD,2002-02-04,26.600000381469727 +MCD,2002-02-05,27.200000762939453 +MCD,2002-02-06,27.190000534057617 +MCD,2002-02-07,27.059999465942383 +MCD,2002-02-08,26.719999313354492 +MCD,2002-02-11,27.0 +MCD,2002-02-12,26.850000381469727 +MCD,2002-02-13,26.93000030517578 +MCD,2002-02-14,26.860000610351562 +MCD,2002-02-15,26.75 +MCD,2002-02-19,26.200000762939453 +MCD,2002-02-20,26.969999313354492 +MCD,2002-02-21,26.520000457763672 +MCD,2002-02-22,26.950000762939453 +MCD,2002-02-25,26.81999969482422 +MCD,2002-02-26,26.5 +MCD,2002-02-27,26.3799991607666 +MCD,2002-02-28,26.100000381469727 +MCD,2002-03-01,26.170000076293945 +MCD,2002-03-04,26.850000381469727 +MCD,2002-03-05,27.6200008392334 +MCD,2002-03-06,28.059999465942383 +MCD,2002-03-07,27.739999771118164 +MCD,2002-03-08,27.90999984741211 +MCD,2002-03-11,27.899999618530273 +MCD,2002-03-12,28.350000381469727 +MCD,2002-03-13,27.899999618530273 +MCD,2002-03-14,28.149999618530273 +MCD,2002-03-15,28.719999313354492 +MCD,2002-03-18,28.440000534057617 +MCD,2002-03-19,28.799999237060547 +MCD,2002-03-20,28.75 +MCD,2002-03-21,28.700000762939453 +MCD,2002-03-22,27.649999618530273 +MCD,2002-03-25,27.219999313354492 +MCD,2002-03-26,27.489999771118164 +MCD,2002-03-27,27.940000534057617 +MCD,2002-03-28,27.75 +MCD,2002-04-01,27.25 +MCD,2002-04-02,27.5 +MCD,2002-04-03,27.489999771118164 +MCD,2002-04-04,27.790000915527344 +MCD,2002-04-05,28.350000381469727 +MCD,2002-04-08,28.489999771118164 +MCD,2002-04-09,28.149999618530273 +MCD,2002-04-10,27.950000762939453 +MCD,2002-04-11,27.709999084472656 +MCD,2002-04-12,27.799999237060547 +MCD,2002-04-15,27.399999618530273 +MCD,2002-04-16,27.5 +MCD,2002-04-17,27.15999984741211 +MCD,2002-04-18,28.6200008392334 +MCD,2002-04-19,28.600000381469727 +MCD,2002-04-22,28.5 +MCD,2002-04-23,28.770000457763672 +MCD,2002-04-24,28.5 +MCD,2002-04-25,28.329999923706055 +MCD,2002-04-26,28.229999542236328 +MCD,2002-04-29,28.209999084472656 +MCD,2002-04-30,28.399999618530273 +MCD,2002-05-01,28.479999542236328 +MCD,2002-05-02,28.5 +MCD,2002-05-03,29.290000915527344 +MCD,2002-05-06,29.100000381469727 +MCD,2002-05-07,29.209999084472656 +MCD,2002-05-08,28.8799991607666 +MCD,2002-05-09,29.280000686645508 +MCD,2002-05-10,29.809999465942383 +MCD,2002-05-13,30.40999984741211 +MCD,2002-05-14,29.979999542236328 +MCD,2002-05-15,30.059999465942383 +MCD,2002-05-16,29.969999313354492 +MCD,2002-05-17,30.010000228881836 +MCD,2002-05-20,30.1299991607666 +MCD,2002-05-21,30.399999618530273 +MCD,2002-05-22,30.649999618530273 +MCD,2002-05-23,30.399999618530273 +MCD,2002-05-24,30.260000228881836 +MCD,2002-05-28,30.149999618530273 +MCD,2002-05-29,30.010000228881836 +MCD,2002-05-30,29.770000457763672 +MCD,2002-05-31,29.940000534057617 +MCD,2002-06-03,29.5 +MCD,2002-06-04,29.280000686645508 +MCD,2002-06-05,29.989999771118164 +MCD,2002-06-06,30.0 +MCD,2002-06-07,29.93000030517578 +MCD,2002-06-10,30.309999465942383 +MCD,2002-06-11,29.799999237060547 +MCD,2002-06-12,29.75 +MCD,2002-06-13,29.809999465942383 +MCD,2002-06-14,29.1200008392334 +MCD,2002-06-17,29.81999969482422 +MCD,2002-06-18,29.799999237060547 +MCD,2002-06-19,29.979999542236328 +MCD,2002-06-20,29.520000457763672 +MCD,2002-06-21,29.0 +MCD,2002-06-24,29.15999984741211 +MCD,2002-06-25,29.049999237060547 +MCD,2002-06-26,28.780000686645508 +MCD,2002-06-27,28.670000076293945 +MCD,2002-06-28,28.450000762939453 +MCD,2002-07-01,28.100000381469727 +MCD,2002-07-02,27.709999084472656 +MCD,2002-07-03,27.43000030517578 +MCD,2002-07-05,27.84000015258789 +MCD,2002-07-08,27.899999618530273 +MCD,2002-07-09,27.799999237060547 +MCD,2002-07-10,28.09000015258789 +MCD,2002-07-11,27.389999389648438 +MCD,2002-07-12,27.1200008392334 +MCD,2002-07-15,26.549999237060547 +MCD,2002-07-16,26.049999237060547 +MCD,2002-07-17,25.700000762939453 +MCD,2002-07-18,25.110000610351562 +MCD,2002-07-19,24.170000076293945 +MCD,2002-07-22,23.299999237060547 +MCD,2002-07-23,23.84000015258789 +MCD,2002-07-24,23.770000457763672 +MCD,2002-07-25,21.850000381469727 +MCD,2002-07-26,23.489999771118164 +MCD,2002-07-29,24.68000030517578 +MCD,2002-07-30,24.5 +MCD,2002-07-31,24.75 +MCD,2002-08-01,24.34000015258789 +MCD,2002-08-02,23.799999237060547 +MCD,2002-08-05,23.84000015258789 +MCD,2002-08-06,22.979999542236328 +MCD,2002-08-07,23.360000610351562 +MCD,2002-08-08,22.5 +MCD,2002-08-09,22.760000228881836 +MCD,2002-08-12,22.920000076293945 +MCD,2002-08-13,22.65999984741211 +MCD,2002-08-14,23.0 +MCD,2002-08-15,24.15999984741211 +MCD,2002-08-16,23.799999237060547 +MCD,2002-08-19,24.610000610351562 +MCD,2002-08-20,24.3700008392334 +MCD,2002-08-21,24.520000457763672 +MCD,2002-08-22,24.399999618530273 +MCD,2002-08-23,24.149999618530273 +MCD,2002-08-26,23.959999084472656 +MCD,2002-08-27,23.850000381469727 +MCD,2002-08-28,23.56999969482422 +MCD,2002-08-29,23.809999465942383 +MCD,2002-08-30,23.760000228881836 +MCD,2002-09-03,23.030000686645508 +MCD,2002-09-04,22.239999771118164 +MCD,2002-09-05,21.969999313354492 +MCD,2002-09-06,21.360000610351562 +MCD,2002-09-09,21.450000762939453 +MCD,2002-09-10,21.299999237060547 +MCD,2002-09-11,21.34000015258789 +MCD,2002-09-12,20.309999465942383 +MCD,2002-09-13,20.530000686645508 +MCD,2002-09-16,21.690000534057617 +MCD,2002-09-17,18.90999984741211 +MCD,2002-09-18,18.15999984741211 +MCD,2002-09-19,17.850000381469727 +MCD,2002-09-20,17.950000762939453 +MCD,2002-09-23,18.15999984741211 +MCD,2002-09-24,17.899999618530273 +MCD,2002-09-25,18.100000381469727 +MCD,2002-09-26,18.450000762939453 +MCD,2002-09-27,18.3700008392334 +MCD,2002-09-30,17.65999984741211 +MCD,2002-10-01,18.280000686645508 +MCD,2002-10-02,18.190000534057617 +MCD,2002-10-03,17.790000915527344 +MCD,2002-10-04,17.5 +MCD,2002-10-07,17.450000762939453 +MCD,2002-10-08,17.559999465942383 +MCD,2002-10-09,16.559999465942383 +MCD,2002-10-10,17.170000076293945 +MCD,2002-10-11,17.969999313354492 +MCD,2002-10-14,17.969999313354492 +MCD,2002-10-15,18.059999465942383 +MCD,2002-10-16,17.5 +MCD,2002-10-17,17.829999923706055 +MCD,2002-10-18,17.479999542236328 +MCD,2002-10-21,18.299999237060547 +MCD,2002-10-22,18.950000762939453 +MCD,2002-10-23,19.25 +MCD,2002-10-24,18.709999084472656 +MCD,2002-10-25,18.5 +MCD,2002-10-28,18.31999969482422 +MCD,2002-10-29,18.420000076293945 +MCD,2002-10-30,18.200000762939453 +MCD,2002-10-31,18.110000610351562 +MCD,2002-11-01,18.1299991607666 +MCD,2002-11-04,18.43000030517578 +MCD,2002-11-05,18.93000030517578 +MCD,2002-11-06,19.059999465942383 +MCD,2002-11-07,19.309999465942383 +MCD,2002-11-08,17.790000915527344 +MCD,2002-11-11,17.09000015258789 +MCD,2002-11-12,17.09000015258789 +MCD,2002-11-13,17.149999618530273 +MCD,2002-11-14,17.299999237060547 +MCD,2002-11-15,17.3799991607666 +MCD,2002-11-18,17.75 +MCD,2002-11-19,17.84000015258789 +MCD,2002-11-20,18.049999237060547 +MCD,2002-11-21,18.700000762939453 +MCD,2002-11-22,18.639999389648438 +MCD,2002-11-25,18.229999542236328 +MCD,2002-11-26,18.219999313354492 +MCD,2002-11-27,18.5 +MCD,2002-11-29,18.5 +MCD,2002-12-02,18.739999771118164 +MCD,2002-12-03,18.239999771118164 +MCD,2002-12-04,18.3700008392334 +MCD,2002-12-05,18.780000686645508 +MCD,2002-12-06,17.969999313354492 +MCD,2002-12-09,17.399999618530273 +MCD,2002-12-10,17.350000381469727 +MCD,2002-12-11,17.200000762939453 +MCD,2002-12-12,17.399999618530273 +MCD,2002-12-13,17.34000015258789 +MCD,2002-12-16,17.3799991607666 +MCD,2002-12-17,15.989999771118164 +MCD,2002-12-18,15.960000038146973 +MCD,2002-12-19,15.640000343322754 +MCD,2002-12-20,15.75 +MCD,2002-12-23,15.550000190734863 +MCD,2002-12-24,15.479999542236328 +MCD,2002-12-26,15.579999923706055 +MCD,2002-12-27,15.5 +MCD,2002-12-30,15.75 +MCD,2002-12-31,16.079999923706055 +MCD,2003-01-02,16.549999237060547 +MCD,2003-01-03,16.1200008392334 +MCD,2003-01-06,16.649999618530273 +MCD,2003-01-07,16.670000076293945 +MCD,2003-01-08,16.84000015258789 +MCD,2003-01-09,16.8700008392334 +MCD,2003-01-10,17.239999771118164 +MCD,2003-01-13,17.329999923706055 +MCD,2003-01-14,16.959999084472656 +MCD,2003-01-15,16.690000534057617 +MCD,2003-01-16,15.850000381469727 +MCD,2003-01-17,15.449999809265137 +MCD,2003-01-21,15.34000015258789 +MCD,2003-01-22,15.359999656677246 +MCD,2003-01-23,15.0 +MCD,2003-01-24,14.899999618530273 +MCD,2003-01-27,14.699999809265137 +MCD,2003-01-28,14.670000076293945 +MCD,2003-01-29,14.380000114440918 +MCD,2003-01-30,14.460000038146973 +MCD,2003-01-31,14.239999771118164 +MCD,2003-02-03,14.520000457763672 +MCD,2003-02-04,14.300000190734863 +MCD,2003-02-05,14.0600004196167 +MCD,2003-02-06,13.680000305175781 +MCD,2003-02-07,13.550000190734863 +MCD,2003-02-10,13.699999809265137 +MCD,2003-02-11,13.899999618530273 +MCD,2003-02-12,13.829999923706055 +MCD,2003-02-13,13.569999694824219 +MCD,2003-02-14,13.619999885559082 +MCD,2003-02-18,13.449999809265137 +MCD,2003-02-19,13.5 +MCD,2003-02-20,13.380000114440918 +MCD,2003-02-21,13.579999923706055 +MCD,2003-02-24,13.270000457763672 +MCD,2003-02-25,13.149999618530273 +MCD,2003-02-26,12.8100004196167 +MCD,2003-02-27,13.25 +MCD,2003-02-28,13.609999656677246 +MCD,2003-03-03,13.1899995803833 +MCD,2003-03-04,12.90999984741211 +MCD,2003-03-05,12.770000457763672 +MCD,2003-03-06,12.609999656677246 +MCD,2003-03-07,12.819999694824219 +MCD,2003-03-10,12.5 +MCD,2003-03-11,12.470000267028809 +MCD,2003-03-12,12.380000114440918 +MCD,2003-03-13,12.800000190734863 +MCD,2003-03-14,13.539999961853027 +MCD,2003-03-17,13.699999809265137 +MCD,2003-03-18,14.3100004196167 +MCD,2003-03-19,14.569999694824219 +MCD,2003-03-20,14.380000114440918 +MCD,2003-03-21,14.649999618530273 +MCD,2003-03-24,14.029999732971191 +MCD,2003-03-25,14.15999984741211 +MCD,2003-03-26,14.229999542236328 +MCD,2003-03-27,14.5 +MCD,2003-03-28,14.84000015258789 +MCD,2003-03-31,14.460000038146973 +MCD,2003-04-01,14.050000190734863 +MCD,2003-04-02,14.319999694824219 +MCD,2003-04-03,14.079999923706055 +MCD,2003-04-04,14.550000190734863 +MCD,2003-04-07,15.800000190734863 +MCD,2003-04-08,15.84000015258789 +MCD,2003-04-09,15.5 +MCD,2003-04-10,15.800000190734863 +MCD,2003-04-11,15.779999732971191 +MCD,2003-04-14,15.699999809265137 +MCD,2003-04-15,15.850000381469727 +MCD,2003-04-16,15.75 +MCD,2003-04-17,16.0 +MCD,2003-04-21,16.010000228881836 +MCD,2003-04-22,16.049999237060547 +MCD,2003-04-23,15.850000381469727 +MCD,2003-04-24,15.920000076293945 +MCD,2003-04-25,15.8100004196167 +MCD,2003-04-28,16.93000030517578 +MCD,2003-04-29,17.280000686645508 +MCD,2003-04-30,17.100000381469727 +MCD,2003-05-01,17.15999984741211 +MCD,2003-05-02,17.59000015258789 +MCD,2003-05-05,17.489999771118164 +MCD,2003-05-06,17.8799991607666 +MCD,2003-05-07,17.389999389648438 +MCD,2003-05-08,17.25 +MCD,2003-05-09,17.579999923706055 +MCD,2003-05-12,18.290000915527344 +MCD,2003-05-13,18.270000457763672 +MCD,2003-05-14,18.559999465942383 +MCD,2003-05-15,18.600000381469727 +MCD,2003-05-16,18.520000457763672 +MCD,2003-05-19,18.15999984741211 +MCD,2003-05-20,16.950000762939453 +MCD,2003-05-21,17.299999237060547 +MCD,2003-05-22,17.5 +MCD,2003-05-23,17.799999237060547 +MCD,2003-05-27,17.770000457763672 +MCD,2003-05-28,18.260000228881836 +MCD,2003-05-29,18.34000015258789 +MCD,2003-05-30,18.729999542236328 +MCD,2003-06-02,18.899999618530273 +MCD,2003-06-03,19.170000076293945 +MCD,2003-06-04,18.989999771118164 +MCD,2003-06-05,19.280000686645508 +MCD,2003-06-06,21.059999465942383 +MCD,2003-06-09,20.8700008392334 +MCD,2003-06-10,21.670000076293945 +MCD,2003-06-11,21.639999389648438 +MCD,2003-06-12,21.6200008392334 +MCD,2003-06-13,21.459999084472656 +MCD,2003-06-16,22.200000762939453 +MCD,2003-06-17,22.200000762939453 +MCD,2003-06-18,22.049999237060547 +MCD,2003-06-19,21.559999465942383 +MCD,2003-06-20,22.020000457763672 +MCD,2003-06-23,22.3700008392334 +MCD,2003-06-24,22.530000686645508 +MCD,2003-06-25,22.239999771118164 +MCD,2003-06-26,22.450000762939453 +MCD,2003-06-27,22.3700008392334 +MCD,2003-06-30,22.059999465942383 +MCD,2003-07-01,21.940000534057617 +MCD,2003-07-02,22.719999313354492 +MCD,2003-07-03,22.6200008392334 +MCD,2003-07-07,22.899999618530273 +MCD,2003-07-08,22.799999237060547 +MCD,2003-07-09,22.850000381469727 +MCD,2003-07-10,22.260000228881836 +MCD,2003-07-11,22.579999923706055 +MCD,2003-07-14,21.920000076293945 +MCD,2003-07-15,21.079999923706055 +MCD,2003-07-16,21.1200008392334 +MCD,2003-07-17,20.489999771118164 +MCD,2003-07-18,21.389999389648438 +MCD,2003-07-21,20.8700008392334 +MCD,2003-07-22,21.079999923706055 +MCD,2003-07-23,21.209999084472656 +MCD,2003-07-24,21.079999923706055 +MCD,2003-07-25,21.440000534057617 +MCD,2003-07-28,21.260000228881836 +MCD,2003-07-29,22.149999618530273 +MCD,2003-07-30,22.399999618530273 +MCD,2003-07-31,23.010000228881836 +MCD,2003-08-01,22.969999313354492 +MCD,2003-08-04,22.579999923706055 +MCD,2003-08-05,22.0 +MCD,2003-08-06,21.81999969482422 +MCD,2003-08-07,22.059999465942383 +MCD,2003-08-08,23.889999389648438 +MCD,2003-08-11,23.760000228881836 +MCD,2003-08-12,23.790000915527344 +MCD,2003-08-13,23.170000076293945 +MCD,2003-08-14,22.950000762939453 +MCD,2003-08-15,22.979999542236328 +MCD,2003-08-18,22.719999313354492 +MCD,2003-08-19,22.8799991607666 +MCD,2003-08-20,23.0 +MCD,2003-08-21,22.5 +MCD,2003-08-22,21.950000762939453 +MCD,2003-08-25,22.200000762939453 +MCD,2003-08-26,22.299999237060547 +MCD,2003-08-27,22.559999465942383 +MCD,2003-08-28,22.350000381469727 +MCD,2003-08-29,22.420000076293945 +MCD,2003-09-02,22.5 +MCD,2003-09-03,22.690000534057617 +MCD,2003-09-04,23.389999389648438 +MCD,2003-09-05,23.299999237060547 +MCD,2003-09-08,23.350000381469727 +MCD,2003-09-09,23.59000015258789 +MCD,2003-09-10,23.200000762939453 +MCD,2003-09-11,23.700000762939453 +MCD,2003-09-12,23.479999542236328 +MCD,2003-09-15,23.489999771118164 +MCD,2003-09-16,23.75 +MCD,2003-09-17,23.75 +MCD,2003-09-18,23.90999984741211 +MCD,2003-09-19,23.920000076293945 +MCD,2003-09-22,23.6299991607666 +MCD,2003-09-23,23.899999618530273 +MCD,2003-09-24,23.93000030517578 +MCD,2003-09-25,23.360000610351562 +MCD,2003-09-26,23.600000381469727 +MCD,2003-09-29,23.729999542236328 +MCD,2003-09-30,23.540000915527344 +MCD,2003-10-01,24.209999084472656 +MCD,2003-10-02,24.280000686645508 +MCD,2003-10-03,24.260000228881836 +MCD,2003-10-06,24.100000381469727 +MCD,2003-10-07,24.719999313354492 +MCD,2003-10-08,24.149999618530273 +MCD,2003-10-09,24.209999084472656 +MCD,2003-10-10,24.290000915527344 +MCD,2003-10-13,24.479999542236328 +MCD,2003-10-14,24.389999389648438 +MCD,2003-10-15,23.920000076293945 +MCD,2003-10-16,24.0 +MCD,2003-10-17,24.149999618530273 +MCD,2003-10-20,24.18000030517578 +MCD,2003-10-21,23.739999771118164 +MCD,2003-10-22,23.899999618530273 +MCD,2003-10-23,24.0 +MCD,2003-10-24,24.190000534057617 +MCD,2003-10-27,24.25 +MCD,2003-10-28,24.600000381469727 +MCD,2003-10-29,24.610000610351562 +MCD,2003-10-30,24.729999542236328 +MCD,2003-10-31,25.0 +MCD,2003-11-03,25.389999389648438 +MCD,2003-11-04,26.110000610351562 +MCD,2003-11-05,26.149999618530273 +MCD,2003-11-06,25.979999542236328 +MCD,2003-11-07,26.010000228881836 +MCD,2003-11-10,26.0 +MCD,2003-11-11,26.100000381469727 +MCD,2003-11-12,26.239999771118164 +MCD,2003-11-13,26.06999969482422 +MCD,2003-11-14,25.68000030517578 +MCD,2003-11-17,25.0 +MCD,2003-11-18,24.700000762939453 +MCD,2003-11-19,24.649999618530273 +MCD,2003-11-20,24.68000030517578 +MCD,2003-11-21,24.969999313354492 +MCD,2003-11-24,25.639999389648438 +MCD,2003-11-25,25.760000228881836 +MCD,2003-11-26,25.389999389648438 +MCD,2003-11-28,25.6299991607666 +MCD,2003-12-01,26.350000381469727 +MCD,2003-12-02,26.479999542236328 +MCD,2003-12-03,26.459999084472656 +MCD,2003-12-04,26.559999465942383 +MCD,2003-12-05,25.989999771118164 +MCD,2003-12-08,25.6200008392334 +MCD,2003-12-09,25.420000076293945 +MCD,2003-12-10,25.549999237060547 +MCD,2003-12-11,25.799999237060547 +MCD,2003-12-12,25.780000686645508 +MCD,2003-12-15,25.420000076293945 +MCD,2003-12-16,24.8799991607666 +MCD,2003-12-17,24.5 +MCD,2003-12-18,24.809999465942383 +MCD,2003-12-19,24.299999237060547 +MCD,2003-12-22,25.15999984741211 +MCD,2003-12-23,25.280000686645508 +MCD,2003-12-24,23.959999084472656 +MCD,2003-12-26,24.09000015258789 +MCD,2003-12-29,24.600000381469727 +MCD,2003-12-30,24.780000686645508 +MCD,2003-12-31,24.829999923706055 +MCD,2004-01-02,24.790000915527344 +MCD,2004-01-05,25.030000686645508 +MCD,2004-01-06,25.329999923706055 +MCD,2004-01-07,25.40999984741211 +MCD,2004-01-08,25.5 +MCD,2004-01-09,25.149999618530273 +MCD,2004-01-12,25.110000610351562 +MCD,2004-01-13,24.639999389648438 +MCD,2004-01-14,25.06999969482422 +MCD,2004-01-15,25.149999618530273 +MCD,2004-01-16,25.309999465942383 +MCD,2004-01-20,25.170000076293945 +MCD,2004-01-21,25.520000457763672 +MCD,2004-01-22,25.389999389648438 +MCD,2004-01-23,25.25 +MCD,2004-01-26,25.280000686645508 +MCD,2004-01-27,25.450000762939453 +MCD,2004-01-28,24.860000610351562 +MCD,2004-01-29,25.5 +MCD,2004-01-30,25.739999771118164 +MCD,2004-02-02,25.989999771118164 +MCD,2004-02-03,26.149999618530273 +MCD,2004-02-04,26.40999984741211 +MCD,2004-02-05,26.700000762939453 +MCD,2004-02-06,27.15999984741211 +MCD,2004-02-09,26.90999984741211 +MCD,2004-02-10,26.780000686645508 +MCD,2004-02-11,27.049999237060547 +MCD,2004-02-12,26.68000030517578 +MCD,2004-02-13,26.6299991607666 +MCD,2004-02-17,27.0 +MCD,2004-02-18,27.049999237060547 +MCD,2004-02-19,27.25 +MCD,2004-02-20,27.15999984741211 +MCD,2004-02-23,27.770000457763672 +MCD,2004-02-24,27.6299991607666 +MCD,2004-02-25,27.940000534057617 +MCD,2004-02-26,28.299999237060547 +MCD,2004-02-27,28.299999237060547 +MCD,2004-03-01,28.40999984741211 +MCD,2004-03-02,28.420000076293945 +MCD,2004-03-03,28.889999389648438 +MCD,2004-03-04,28.84000015258789 +MCD,2004-03-05,29.850000381469727 +MCD,2004-03-08,29.309999465942383 +MCD,2004-03-09,28.979999542236328 +MCD,2004-03-10,28.90999984741211 +MCD,2004-03-11,28.700000762939453 +MCD,2004-03-12,29.010000228881836 +MCD,2004-03-15,28.450000762939453 +MCD,2004-03-16,28.65999984741211 +MCD,2004-03-17,28.700000762939453 +MCD,2004-03-18,28.020000457763672 +MCD,2004-03-19,28.100000381469727 +MCD,2004-03-22,28.350000381469727 +MCD,2004-03-23,27.760000228881836 +MCD,2004-03-24,27.700000762939453 +MCD,2004-03-25,28.450000762939453 +MCD,2004-03-26,27.8700008392334 +MCD,2004-03-29,28.469999313354492 +MCD,2004-03-30,28.65999984741211 +MCD,2004-03-31,28.56999969482422 +MCD,2004-04-01,28.90999984741211 +MCD,2004-04-02,28.940000534057617 +MCD,2004-04-05,29.360000610351562 +MCD,2004-04-06,29.010000228881836 +MCD,2004-04-07,28.899999618530273 +MCD,2004-04-08,28.670000076293945 +MCD,2004-04-12,29.020000457763672 +MCD,2004-04-13,28.270000457763672 +MCD,2004-04-14,27.0 +MCD,2004-04-15,26.93000030517578 +MCD,2004-04-16,27.459999084472656 +MCD,2004-04-19,26.75 +MCD,2004-04-20,26.549999237060547 +MCD,2004-04-21,26.950000762939453 +MCD,2004-04-22,27.399999618530273 +MCD,2004-04-23,27.34000015258789 +MCD,2004-04-26,27.31999969482422 +MCD,2004-04-27,27.200000762939453 +MCD,2004-04-28,27.610000610351562 +MCD,2004-04-29,27.18000030517578 +MCD,2004-04-30,27.229999542236328 +MCD,2004-05-03,27.760000228881836 +MCD,2004-05-04,27.610000610351562 +MCD,2004-05-05,27.809999465942383 +MCD,2004-05-06,27.270000457763672 +MCD,2004-05-07,26.709999084472656 +MCD,2004-05-10,26.639999389648438 +MCD,2004-05-11,26.450000762939453 +MCD,2004-05-12,26.06999969482422 +MCD,2004-05-13,26.09000015258789 +MCD,2004-05-14,26.170000076293945 +MCD,2004-05-17,25.8700008392334 +MCD,2004-05-18,25.790000915527344 +MCD,2004-05-19,25.75 +MCD,2004-05-20,25.309999465942383 +MCD,2004-05-21,25.450000762939453 +MCD,2004-05-24,25.350000381469727 +MCD,2004-05-25,25.450000762939453 +MCD,2004-05-26,25.75 +MCD,2004-05-27,26.270000457763672 +MCD,2004-05-28,26.399999618530273 +MCD,2004-06-01,26.469999313354492 +MCD,2004-06-02,26.43000030517578 +MCD,2004-06-03,26.520000457763672 +MCD,2004-06-04,26.860000610351562 +MCD,2004-06-07,26.610000610351562 +MCD,2004-06-08,26.84000015258789 +MCD,2004-06-09,26.579999923706055 +MCD,2004-06-10,27.049999237060547 +MCD,2004-06-14,27.0 +MCD,2004-06-15,26.68000030517578 +MCD,2004-06-16,26.709999084472656 +MCD,2004-06-17,26.719999313354492 +MCD,2004-06-18,26.920000076293945 +MCD,2004-06-21,26.860000610351562 +MCD,2004-06-22,26.899999618530273 +MCD,2004-06-23,27.110000610351562 +MCD,2004-06-24,27.079999923706055 +MCD,2004-06-25,26.989999771118164 +MCD,2004-06-28,26.579999923706055 +MCD,2004-06-29,26.40999984741211 +MCD,2004-06-30,26.0 +MCD,2004-07-01,26.309999465942383 +MCD,2004-07-02,26.1200008392334 +MCD,2004-07-06,26.1299991607666 +MCD,2004-07-07,26.420000076293945 +MCD,2004-07-08,26.5 +MCD,2004-07-09,26.510000228881836 +MCD,2004-07-12,26.81999969482422 +MCD,2004-07-13,26.68000030517578 +MCD,2004-07-14,27.790000915527344 +MCD,2004-07-15,27.90999984741211 +MCD,2004-07-16,27.809999465942383 +MCD,2004-07-19,27.93000030517578 +MCD,2004-07-20,28.15999984741211 +MCD,2004-07-21,27.65999984741211 +MCD,2004-07-22,27.56999969482422 +MCD,2004-07-23,27.079999923706055 +MCD,2004-07-26,26.979999542236328 +MCD,2004-07-27,27.489999771118164 +MCD,2004-07-28,27.309999465942383 +MCD,2004-07-29,27.239999771118164 +MCD,2004-07-30,27.5 +MCD,2004-08-02,27.459999084472656 +MCD,2004-08-03,27.25 +MCD,2004-08-04,27.15999984741211 +MCD,2004-08-05,26.8799991607666 +MCD,2004-08-06,26.34000015258789 +MCD,2004-08-09,26.15999984741211 +MCD,2004-08-10,26.739999771118164 +MCD,2004-08-11,26.350000381469727 +MCD,2004-08-12,25.850000381469727 +MCD,2004-08-13,25.809999465942383 +MCD,2004-08-16,25.75 +MCD,2004-08-17,26.3700008392334 +MCD,2004-08-18,26.479999542236328 +MCD,2004-08-19,26.600000381469727 +MCD,2004-08-20,27.06999969482422 +MCD,2004-08-23,26.639999389648438 +MCD,2004-08-24,26.8700008392334 +MCD,2004-08-25,26.950000762939453 +MCD,2004-08-26,27.100000381469727 +MCD,2004-08-27,27.170000076293945 +MCD,2004-08-30,27.0 +MCD,2004-08-31,27.020000457763672 +MCD,2004-09-01,27.190000534057617 +MCD,2004-09-02,27.489999771118164 +MCD,2004-09-03,27.760000228881836 +MCD,2004-09-07,27.3799991607666 +MCD,2004-09-08,27.5 +MCD,2004-09-09,27.440000534057617 +MCD,2004-09-10,27.049999237060547 +MCD,2004-09-13,27.170000076293945 +MCD,2004-09-14,27.600000381469727 +MCD,2004-09-15,27.530000686645508 +MCD,2004-09-16,27.59000015258789 +MCD,2004-09-17,27.670000076293945 +MCD,2004-09-20,27.469999313354492 +MCD,2004-09-21,27.770000457763672 +MCD,2004-09-22,27.010000228881836 +MCD,2004-09-23,27.139999389648438 +MCD,2004-09-24,27.600000381469727 +MCD,2004-09-27,27.940000534057617 +MCD,2004-09-28,27.959999084472656 +MCD,2004-09-29,27.889999389648438 +MCD,2004-09-30,28.030000686645508 +MCD,2004-10-01,28.139999389648438 +MCD,2004-10-04,28.0 +MCD,2004-10-05,27.940000534057617 +MCD,2004-10-06,27.84000015258789 +MCD,2004-10-07,27.93000030517578 +MCD,2004-10-08,27.940000534057617 +MCD,2004-10-11,27.68000030517578 +MCD,2004-10-12,27.549999237060547 +MCD,2004-10-13,28.860000610351562 +MCD,2004-10-14,29.079999923706055 +MCD,2004-10-15,28.989999771118164 +MCD,2004-10-18,29.200000762939453 +MCD,2004-10-19,29.0 +MCD,2004-10-20,28.799999237060547 +MCD,2004-10-21,28.520000457763672 +MCD,2004-10-22,28.520000457763672 +MCD,2004-10-25,28.3799991607666 +MCD,2004-10-26,28.8700008392334 +MCD,2004-10-27,29.190000534057617 +MCD,2004-10-28,29.030000686645508 +MCD,2004-10-29,29.149999618530273 +MCD,2004-11-01,29.579999923706055 +MCD,2004-11-02,29.190000534057617 +MCD,2004-11-03,29.309999465942383 +MCD,2004-11-04,29.6299991607666 +MCD,2004-11-05,30.059999465942383 +MCD,2004-11-08,30.200000762939453 +MCD,2004-11-09,30.18000030517578 +MCD,2004-11-10,30.020000457763672 +MCD,2004-11-11,30.280000686645508 +MCD,2004-11-12,30.5 +MCD,2004-11-15,30.420000076293945 +MCD,2004-11-16,30.110000610351562 +MCD,2004-11-17,30.399999618530273 +MCD,2004-11-18,29.950000762939453 +MCD,2004-11-19,29.299999237060547 +MCD,2004-11-22,29.3799991607666 +MCD,2004-11-23,30.100000381469727 +MCD,2004-11-24,30.399999618530273 +MCD,2004-11-26,30.56999969482422 +MCD,2004-11-29,30.75 +MCD,2004-11-30,30.739999771118164 +MCD,2004-12-01,31.209999084472656 +MCD,2004-12-02,31.420000076293945 +MCD,2004-12-03,31.280000686645508 +MCD,2004-12-06,31.079999923706055 +MCD,2004-12-07,31.219999313354492 +MCD,2004-12-08,31.5 +MCD,2004-12-09,31.780000686645508 +MCD,2004-12-10,31.649999618530273 +MCD,2004-12-13,31.979999542236328 +MCD,2004-12-14,31.90999984741211 +MCD,2004-12-15,32.439998626708984 +MCD,2004-12-16,32.65999984741211 +MCD,2004-12-17,32.540000915527344 +MCD,2004-12-20,32.38999938964844 +MCD,2004-12-21,32.59000015258789 +MCD,2004-12-22,32.52000045776367 +MCD,2004-12-23,32.33000183105469 +MCD,2004-12-27,32.150001525878906 +MCD,2004-12-28,32.459999084472656 +MCD,2004-12-29,32.529998779296875 +MCD,2004-12-30,32.380001068115234 +MCD,2004-12-31,32.060001373291016 +MCD,2005-01-03,31.81999969482422 +MCD,2005-01-04,32.08000183105469 +MCD,2005-01-05,31.829999923706055 +MCD,2005-01-06,32.08000183105469 +MCD,2005-01-07,31.8700008392334 +MCD,2005-01-10,31.670000076293945 +MCD,2005-01-11,31.100000381469727 +MCD,2005-01-12,31.34000015258789 +MCD,2005-01-13,30.889999389648438 +MCD,2005-01-14,31.309999465942383 +MCD,2005-01-18,31.600000381469727 +MCD,2005-01-19,31.6200008392334 +MCD,2005-01-20,31.450000762939453 +MCD,2005-01-21,31.25 +MCD,2005-01-24,31.739999771118164 +MCD,2005-01-25,31.940000534057617 +MCD,2005-01-26,31.989999771118164 +MCD,2005-01-27,32.119998931884766 +MCD,2005-01-28,32.0 +MCD,2005-01-31,32.38999938964844 +MCD,2005-02-01,31.979999542236328 +MCD,2005-02-02,31.770000457763672 +MCD,2005-02-03,32.060001373291016 +MCD,2005-02-04,32.56999969482422 +MCD,2005-02-07,32.779998779296875 +MCD,2005-02-08,32.41999816894531 +MCD,2005-02-09,31.969999313354492 +MCD,2005-02-10,32.099998474121094 +MCD,2005-02-11,32.25 +MCD,2005-02-14,32.61000061035156 +MCD,2005-02-15,33.15999984741211 +MCD,2005-02-16,32.599998474121094 +MCD,2005-02-17,32.290000915527344 +MCD,2005-02-18,32.33000183105469 +MCD,2005-02-22,31.950000762939453 +MCD,2005-02-23,32.439998626708984 +MCD,2005-02-24,32.650001525878906 +MCD,2005-02-25,32.97999954223633 +MCD,2005-02-28,33.08000183105469 +MCD,2005-03-01,33.33000183105469 +MCD,2005-03-02,33.279998779296875 +MCD,2005-03-03,33.40999984741211 +MCD,2005-03-04,33.959999084472656 +MCD,2005-03-07,34.209999084472656 +MCD,2005-03-08,33.47999954223633 +MCD,2005-03-09,32.529998779296875 +MCD,2005-03-10,32.75 +MCD,2005-03-11,32.59000015258789 +MCD,2005-03-14,32.959999084472656 +MCD,2005-03-15,32.43000030517578 +MCD,2005-03-16,32.31999969482422 +MCD,2005-03-17,31.799999237060547 +MCD,2005-03-18,31.899999618530273 +MCD,2005-03-21,31.68000030517578 +MCD,2005-03-22,31.450000762939453 +MCD,2005-03-23,31.450000762939453 +MCD,2005-03-24,31.579999923706055 +MCD,2005-03-28,31.530000686645508 +MCD,2005-03-29,31.020000457763672 +MCD,2005-03-30,31.649999618530273 +MCD,2005-03-31,31.139999389648438 +MCD,2005-04-01,31.0 +MCD,2005-04-04,30.989999771118164 +MCD,2005-04-05,31.209999084472656 +MCD,2005-04-06,31.489999771118164 +MCD,2005-04-07,31.469999313354492 +MCD,2005-04-08,31.139999389648438 +MCD,2005-04-11,30.799999237060547 +MCD,2005-04-12,30.899999618530273 +MCD,2005-04-13,31.219999313354492 +MCD,2005-04-14,30.760000228881836 +MCD,2005-04-15,30.299999237060547 +MCD,2005-04-18,30.100000381469727 +MCD,2005-04-19,30.18000030517578 +MCD,2005-04-20,29.940000534057617 +MCD,2005-04-21,29.850000381469727 +MCD,2005-04-22,30.059999465942383 +MCD,2005-04-25,30.280000686645508 +MCD,2005-04-26,30.0 +MCD,2005-04-27,30.15999984741211 +MCD,2005-04-28,29.610000610351562 +MCD,2005-04-29,29.309999465942383 +MCD,2005-05-02,29.56999969482422 +MCD,2005-05-03,29.799999237060547 +MCD,2005-05-04,30.1299991607666 +MCD,2005-05-05,29.940000534057617 +MCD,2005-05-06,29.3799991607666 +MCD,2005-05-09,30.1200008392334 +MCD,2005-05-10,30.100000381469727 +MCD,2005-05-11,29.850000381469727 +MCD,2005-05-12,29.780000686645508 +MCD,2005-05-13,29.649999618530273 +MCD,2005-05-16,29.8799991607666 +MCD,2005-05-17,29.969999313354492 +MCD,2005-05-18,30.579999923706055 +MCD,2005-05-19,30.969999313354492 +MCD,2005-05-20,30.940000534057617 +MCD,2005-05-23,31.31999969482422 +MCD,2005-05-24,30.8700008392334 +MCD,2005-05-25,30.889999389648438 +MCD,2005-05-26,31.479999542236328 +MCD,2005-05-27,31.260000228881836 +MCD,2005-05-31,30.940000534057617 +MCD,2005-06-01,31.020000457763672 +MCD,2005-06-02,31.1200008392334 +MCD,2005-06-03,30.510000228881836 +MCD,2005-06-06,30.40999984741211 +MCD,2005-06-07,29.56999969482422 +MCD,2005-06-08,29.229999542236328 +MCD,2005-06-09,28.979999542236328 +MCD,2005-06-10,29.530000686645508 +MCD,2005-06-13,29.110000610351562 +MCD,2005-06-14,29.299999237060547 +MCD,2005-06-15,28.950000762939453 +MCD,2005-06-16,29.1299991607666 +MCD,2005-06-17,29.0 +MCD,2005-06-20,29.059999465942383 +MCD,2005-06-21,29.040000915527344 +MCD,2005-06-22,29.020000457763672 +MCD,2005-06-23,28.56999969482422 +MCD,2005-06-24,28.280000686645508 +MCD,2005-06-27,28.15999984741211 +MCD,2005-06-28,28.239999771118164 +MCD,2005-06-29,27.90999984741211 +MCD,2005-06-30,27.75 +MCD,2005-07-01,27.940000534057617 +MCD,2005-07-05,27.969999313354492 +MCD,2005-07-06,27.700000762939453 +MCD,2005-07-07,28.0 +MCD,2005-07-08,28.649999618530273 +MCD,2005-07-11,28.969999313354492 +MCD,2005-07-12,29.15999984741211 +MCD,2005-07-13,29.59000015258789 +MCD,2005-07-14,29.600000381469727 +MCD,2005-07-15,30.989999771118164 +MCD,2005-07-18,30.899999618530273 +MCD,2005-07-19,30.850000381469727 +MCD,2005-07-20,30.899999618530273 +MCD,2005-07-21,30.780000686645508 +MCD,2005-07-22,30.940000534057617 +MCD,2005-07-25,30.6200008392334 +MCD,2005-07-26,30.360000610351562 +MCD,2005-07-27,30.079999923706055 +MCD,2005-07-28,30.280000686645508 +MCD,2005-07-29,31.170000076293945 +MCD,2005-08-01,31.18000030517578 +MCD,2005-08-02,31.479999542236328 +MCD,2005-08-03,31.6200008392334 +MCD,2005-08-04,31.200000762939453 +MCD,2005-08-05,31.299999237060547 +MCD,2005-08-08,32.13999938964844 +MCD,2005-08-09,32.439998626708984 +MCD,2005-08-10,32.70000076293945 +MCD,2005-08-11,34.689998626708984 +MCD,2005-08-12,33.25 +MCD,2005-08-15,33.599998474121094 +MCD,2005-08-16,33.16999816894531 +MCD,2005-08-17,33.869998931884766 +MCD,2005-08-18,33.38999938964844 +MCD,2005-08-19,33.380001068115234 +MCD,2005-08-22,33.290000915527344 +MCD,2005-08-23,33.040000915527344 +MCD,2005-08-24,32.97999954223633 +MCD,2005-08-25,33.29999923706055 +MCD,2005-08-26,33.47999954223633 +MCD,2005-08-29,33.16999816894531 +MCD,2005-08-30,32.400001525878906 +MCD,2005-08-31,32.45000076293945 +MCD,2005-09-01,31.549999237060547 +MCD,2005-09-02,31.899999618530273 +MCD,2005-09-06,32.65999984741211 +MCD,2005-09-07,33.70000076293945 +MCD,2005-09-08,33.369998931884766 +MCD,2005-09-09,34.13999938964844 +MCD,2005-09-12,33.79999923706055 +MCD,2005-09-13,33.119998931884766 +MCD,2005-09-14,32.36000061035156 +MCD,2005-09-15,33.45000076293945 +MCD,2005-09-16,34.2400016784668 +MCD,2005-09-19,33.5 +MCD,2005-09-20,32.619998931884766 +MCD,2005-09-21,31.420000076293945 +MCD,2005-09-22,33.09000015258789 +MCD,2005-09-23,32.63999938964844 +MCD,2005-09-26,33.2599983215332 +MCD,2005-09-27,33.0099983215332 +MCD,2005-09-28,33.099998474121094 +MCD,2005-09-29,33.47999954223633 +MCD,2005-09-30,33.4900016784668 +MCD,2005-10-03,33.869998931884766 +MCD,2005-10-04,32.880001068115234 +MCD,2005-10-05,32.849998474121094 +MCD,2005-10-06,32.72999954223633 +MCD,2005-10-07,32.220001220703125 +MCD,2005-10-10,32.34000015258789 +MCD,2005-10-11,32.34000015258789 +MCD,2005-10-12,31.670000076293945 +MCD,2005-10-13,32.04999923706055 +MCD,2005-10-14,32.31999969482422 +MCD,2005-10-17,32.70000076293945 +MCD,2005-10-18,32.470001220703125 +MCD,2005-10-19,33.689998626708984 +MCD,2005-10-20,32.400001525878906 +MCD,2005-10-21,32.47999954223633 +MCD,2005-10-24,33.119998931884766 +MCD,2005-10-25,33.0 +MCD,2005-10-26,32.310001373291016 +MCD,2005-10-27,31.549999237060547 +MCD,2005-10-28,32.290000915527344 +MCD,2005-10-31,31.600000381469727 +MCD,2005-11-01,31.770000457763672 +MCD,2005-11-02,32.2599983215332 +MCD,2005-11-03,33.22999954223633 +MCD,2005-11-04,33.43000030517578 +MCD,2005-11-07,33.70000076293945 +MCD,2005-11-08,34.0 +MCD,2005-11-09,33.33000183105469 +MCD,2005-11-10,33.22999954223633 +MCD,2005-11-11,33.79999923706055 +MCD,2005-11-14,33.93000030517578 +MCD,2005-11-15,33.310001373291016 +MCD,2005-11-16,32.79999923706055 +MCD,2005-11-17,33.189998626708984 +MCD,2005-11-18,33.09000015258789 +MCD,2005-11-21,33.06999969482422 +MCD,2005-11-22,32.9900016784668 +MCD,2005-11-23,33.709999084472656 +MCD,2005-11-25,33.459999084472656 +MCD,2005-11-28,33.95000076293945 +MCD,2005-11-29,33.93000030517578 +MCD,2005-11-30,33.849998474121094 +MCD,2005-12-01,35.33000183105469 +MCD,2005-12-02,34.90999984741211 +MCD,2005-12-05,34.56999969482422 +MCD,2005-12-06,35.15999984741211 +MCD,2005-12-07,35.2599983215332 +MCD,2005-12-08,34.81999969482422 +MCD,2005-12-09,34.84000015258789 +MCD,2005-12-12,34.470001220703125 +MCD,2005-12-13,35.27000045776367 +MCD,2005-12-14,35.5 +MCD,2005-12-15,34.97999954223633 +MCD,2005-12-16,34.75 +MCD,2005-12-19,34.099998474121094 +MCD,2005-12-20,34.150001525878906 +MCD,2005-12-21,34.439998626708984 +MCD,2005-12-22,34.58000183105469 +MCD,2005-12-23,34.54999923706055 +MCD,2005-12-27,34.099998474121094 +MCD,2005-12-28,34.189998626708984 +MCD,2005-12-29,34.13999938964844 +MCD,2005-12-30,33.720001220703125 +MCD,2006-01-03,33.52000045776367 +MCD,2006-01-04,33.81999969482422 +MCD,2006-01-05,33.86000061035156 +MCD,2006-01-06,34.060001373291016 +MCD,2006-01-09,34.709999084472656 +MCD,2006-01-10,34.7400016784668 +MCD,2006-01-11,35.34000015258789 +MCD,2006-01-12,34.790000915527344 +MCD,2006-01-13,34.470001220703125 +MCD,2006-01-17,34.59000015258789 +MCD,2006-01-18,34.9900016784668 +MCD,2006-01-19,35.20000076293945 +MCD,2006-01-20,35.86000061035156 +MCD,2006-01-23,35.709999084472656 +MCD,2006-01-24,35.849998474121094 +MCD,2006-01-25,35.15999984741211 +MCD,2006-01-26,34.939998626708984 +MCD,2006-01-27,35.04999923706055 +MCD,2006-01-30,35.02000045776367 +MCD,2006-01-31,35.0099983215332 +MCD,2006-02-01,35.66999816894531 +MCD,2006-02-02,35.45000076293945 +MCD,2006-02-03,35.970001220703125 +MCD,2006-02-06,36.130001068115234 +MCD,2006-02-07,36.189998626708984 +MCD,2006-02-08,36.36000061035156 +MCD,2006-02-09,36.29999923706055 +MCD,2006-02-10,36.33000183105469 +MCD,2006-02-13,36.36000061035156 +MCD,2006-02-14,36.369998931884766 +MCD,2006-02-15,36.0099983215332 +MCD,2006-02-16,36.369998931884766 +MCD,2006-02-17,36.060001373291016 +MCD,2006-02-21,35.65999984741211 +MCD,2006-02-22,35.95000076293945 +MCD,2006-02-23,35.59000015258789 +MCD,2006-02-24,35.34000015258789 +MCD,2006-02-27,35.25 +MCD,2006-02-28,34.90999984741211 +MCD,2006-03-01,34.93000030517578 +MCD,2006-03-02,34.939998626708984 +MCD,2006-03-03,34.849998474121094 +MCD,2006-03-06,34.66999816894531 +MCD,2006-03-07,34.63999938964844 +MCD,2006-03-08,34.68000030517578 +MCD,2006-03-09,34.529998779296875 +MCD,2006-03-10,34.650001525878906 +MCD,2006-03-13,34.31999969482422 +MCD,2006-03-14,34.2599983215332 +MCD,2006-03-15,34.77000045776367 +MCD,2006-03-16,35.060001373291016 +MCD,2006-03-17,35.099998474121094 +MCD,2006-03-20,34.72999954223633 +MCD,2006-03-21,34.900001525878906 +MCD,2006-03-22,34.79999923706055 +MCD,2006-03-23,34.540000915527344 +MCD,2006-03-24,34.70000076293945 +MCD,2006-03-27,34.54999923706055 +MCD,2006-03-28,34.310001373291016 +MCD,2006-03-29,34.599998474121094 +MCD,2006-03-30,34.54999923706055 +MCD,2006-03-31,34.36000061035156 +MCD,2006-04-03,34.72999954223633 +MCD,2006-04-04,34.65999984741211 +MCD,2006-04-05,34.810001373291016 +MCD,2006-04-06,34.599998474121094 +MCD,2006-04-07,34.880001068115234 +MCD,2006-04-10,35.349998474121094 +MCD,2006-04-11,35.54999923706055 +MCD,2006-04-12,35.189998626708984 +MCD,2006-04-13,34.849998474121094 +MCD,2006-04-17,34.31999969482422 +MCD,2006-04-18,34.47999954223633 +MCD,2006-04-19,34.54999923706055 +MCD,2006-04-20,35.08000183105469 +MCD,2006-04-21,34.599998474121094 +MCD,2006-04-24,34.2599983215332 +MCD,2006-04-25,33.849998474121094 +MCD,2006-04-26,34.11000061035156 +MCD,2006-04-27,34.619998931884766 +MCD,2006-04-28,34.56999969482422 +MCD,2006-05-01,34.369998931884766 +MCD,2006-05-02,34.40999984741211 +MCD,2006-05-03,34.86000061035156 +MCD,2006-05-04,34.849998474121094 +MCD,2006-05-05,35.209999084472656 +MCD,2006-05-08,35.38999938964844 +MCD,2006-05-09,35.83000183105469 +MCD,2006-05-10,35.959999084472656 +MCD,2006-05-11,35.349998474121094 +MCD,2006-05-12,34.880001068115234 +MCD,2006-05-15,34.970001220703125 +MCD,2006-05-16,34.70000076293945 +MCD,2006-05-17,34.560001373291016 +MCD,2006-05-18,34.439998626708984 +MCD,2006-05-19,34.150001525878906 +MCD,2006-05-22,34.029998779296875 +MCD,2006-05-23,33.529998779296875 +MCD,2006-05-24,32.95000076293945 +MCD,2006-05-25,33.2599983215332 +MCD,2006-05-26,32.91999816894531 +MCD,2006-05-30,32.720001220703125 +MCD,2006-05-31,33.16999816894531 +MCD,2006-06-01,33.68000030517578 +MCD,2006-06-02,33.5099983215332 +MCD,2006-06-05,33.150001525878906 +MCD,2006-06-06,33.310001373291016 +MCD,2006-06-07,33.31999969482422 +MCD,2006-06-08,33.689998626708984 +MCD,2006-06-09,33.380001068115234 +MCD,2006-06-12,32.93000030517578 +MCD,2006-06-13,31.940000534057617 +MCD,2006-06-14,32.849998474121094 +MCD,2006-06-15,33.349998474121094 +MCD,2006-06-16,33.13999938964844 +MCD,2006-06-19,32.849998474121094 +MCD,2006-06-20,32.959999084472656 +MCD,2006-06-21,33.400001525878906 +MCD,2006-06-22,32.54999923706055 +MCD,2006-06-23,32.599998474121094 +MCD,2006-06-26,32.65999984741211 +MCD,2006-06-27,32.5099983215332 +MCD,2006-06-28,31.969999313354492 +MCD,2006-06-29,33.560001373291016 +MCD,2006-06-30,33.599998474121094 +MCD,2006-07-03,33.970001220703125 +MCD,2006-07-05,33.7599983215332 +MCD,2006-07-06,33.689998626708984 +MCD,2006-07-07,33.18000030517578 +MCD,2006-07-10,33.68000030517578 +MCD,2006-07-11,34.279998779296875 +MCD,2006-07-12,33.810001373291016 +MCD,2006-07-13,33.16999816894531 +MCD,2006-07-14,33.040000915527344 +MCD,2006-07-17,34.720001220703125 +MCD,2006-07-18,34.810001373291016 +MCD,2006-07-19,35.09000015258789 +MCD,2006-07-20,34.66999816894531 +MCD,2006-07-21,34.70000076293945 +MCD,2006-07-24,34.84000015258789 +MCD,2006-07-25,34.7599983215332 +MCD,2006-07-26,34.45000076293945 +MCD,2006-07-27,34.72999954223633 +MCD,2006-07-28,35.290000915527344 +MCD,2006-07-31,35.38999938964844 +MCD,2006-08-01,35.08000183105469 +MCD,2006-08-02,35.59000015258789 +MCD,2006-08-03,35.84000015258789 +MCD,2006-08-04,35.40999984741211 +MCD,2006-08-07,35.529998779296875 +MCD,2006-08-08,35.15999984741211 +MCD,2006-08-09,34.36000061035156 +MCD,2006-08-10,34.869998931884766 +MCD,2006-08-11,34.689998626708984 +MCD,2006-08-14,34.720001220703125 +MCD,2006-08-15,35.5 +MCD,2006-08-16,35.970001220703125 +MCD,2006-08-17,36.2400016784668 +MCD,2006-08-18,36.18000030517578 +MCD,2006-08-21,35.709999084472656 +MCD,2006-08-22,35.599998474121094 +MCD,2006-08-23,35.59000015258789 +MCD,2006-08-24,35.880001068115234 +MCD,2006-08-25,35.22999954223633 +MCD,2006-08-28,35.810001373291016 +MCD,2006-08-29,36.08000183105469 +MCD,2006-08-30,36.150001525878906 +MCD,2006-08-31,35.900001525878906 +MCD,2006-09-01,36.7599983215332 +MCD,2006-09-05,36.650001525878906 +MCD,2006-09-06,36.220001220703125 +MCD,2006-09-07,36.52000045776367 +MCD,2006-09-08,37.5 +MCD,2006-09-11,37.119998931884766 +MCD,2006-09-12,38.20000076293945 +MCD,2006-09-13,37.84000015258789 +MCD,2006-09-14,37.33000183105469 +MCD,2006-09-15,37.72999954223633 +MCD,2006-09-18,37.41999816894531 +MCD,2006-09-19,37.58000183105469 +MCD,2006-09-20,37.779998779296875 +MCD,2006-09-21,38.34000015258789 +MCD,2006-09-22,38.209999084472656 +MCD,2006-09-25,38.849998474121094 +MCD,2006-09-26,39.060001373291016 +MCD,2006-09-27,39.81999969482422 +MCD,2006-09-28,39.59000015258789 +MCD,2006-09-29,39.119998931884766 +MCD,2006-10-02,39.5099983215332 +MCD,2006-10-03,39.68000030517578 +MCD,2006-10-04,40.0 +MCD,2006-10-05,39.79999923706055 +MCD,2006-10-06,40.11000061035156 +MCD,2006-10-09,40.56999969482422 +MCD,2006-10-10,40.84000015258789 +MCD,2006-10-11,41.25 +MCD,2006-10-12,42.22999954223633 +MCD,2006-10-13,42.11000061035156 +MCD,2006-10-16,42.119998931884766 +MCD,2006-10-17,41.599998474121094 +MCD,2006-10-18,41.470001220703125 +MCD,2006-10-19,40.77000045776367 +MCD,2006-10-20,41.470001220703125 +MCD,2006-10-23,42.13999938964844 +MCD,2006-10-24,42.25 +MCD,2006-10-25,42.0 +MCD,2006-10-26,42.11000061035156 +MCD,2006-10-27,41.470001220703125 +MCD,2006-10-30,41.91999816894531 +MCD,2006-10-31,41.91999816894531 +MCD,2006-11-01,41.86000061035156 +MCD,2006-11-02,42.04999923706055 +MCD,2006-11-03,41.2400016784668 +MCD,2006-11-06,41.83000183105469 +MCD,2006-11-07,41.66999816894531 +MCD,2006-11-08,42.029998779296875 +MCD,2006-11-09,42.09000015258789 +MCD,2006-11-10,41.970001220703125 +MCD,2006-11-13,41.5099983215332 +MCD,2006-11-14,41.27000045776367 +MCD,2006-11-15,41.099998474121094 +MCD,2006-11-16,41.66999816894531 +MCD,2006-11-17,41.81999969482422 +MCD,2006-11-20,41.88999938964844 +MCD,2006-11-21,42.060001373291016 +MCD,2006-11-22,42.150001525878906 +MCD,2006-11-24,41.880001068115234 +MCD,2006-11-27,41.099998474121094 +MCD,2006-11-28,41.400001525878906 +MCD,2006-11-29,41.849998474121094 +MCD,2006-11-30,41.970001220703125 +MCD,2006-12-01,42.08000183105469 +MCD,2006-12-04,42.5 +MCD,2006-12-05,42.75 +MCD,2006-12-06,42.959999084472656 +MCD,2006-12-07,43.279998779296875 +MCD,2006-12-08,43.7599983215332 +MCD,2006-12-11,43.58000183105469 +MCD,2006-12-12,43.040000915527344 +MCD,2006-12-13,43.59000015258789 +MCD,2006-12-14,43.689998626708984 +MCD,2006-12-15,43.40999984741211 +MCD,2006-12-18,43.47999954223633 +MCD,2006-12-19,43.9900016784668 +MCD,2006-12-20,43.86000061035156 +MCD,2006-12-21,43.869998931884766 +MCD,2006-12-22,43.56999969482422 +MCD,2006-12-26,43.810001373291016 +MCD,2006-12-27,44.33000183105469 +MCD,2006-12-28,44.36000061035156 +MCD,2006-12-29,44.33000183105469 +MCD,2007-01-03,43.869998931884766 +MCD,2007-01-04,43.540000915527344 +MCD,2007-01-05,43.540000915527344 +MCD,2007-01-08,43.709999084472656 +MCD,2007-01-09,43.790000915527344 +MCD,2007-01-10,44.2599983215332 +MCD,2007-01-11,44.5099983215332 +MCD,2007-01-12,44.220001220703125 +MCD,2007-01-16,44.56999969482422 +MCD,2007-01-17,44.86000061035156 +MCD,2007-01-18,44.59000015258789 +MCD,2007-01-19,44.810001373291016 +MCD,2007-01-22,44.349998474121094 +MCD,2007-01-23,44.849998474121094 +MCD,2007-01-24,44.15999984741211 +MCD,2007-01-25,43.0 +MCD,2007-01-26,42.93000030517578 +MCD,2007-01-29,43.22999954223633 +MCD,2007-01-30,43.77000045776367 +MCD,2007-01-31,44.349998474121094 +MCD,2007-02-01,44.47999954223633 +MCD,2007-02-02,44.540000915527344 +MCD,2007-02-05,44.529998779296875 +MCD,2007-02-06,44.77000045776367 +MCD,2007-02-07,44.720001220703125 +MCD,2007-02-08,44.349998474121094 +MCD,2007-02-09,44.560001373291016 +MCD,2007-02-12,44.72999954223633 +MCD,2007-02-13,44.900001525878906 +MCD,2007-02-14,45.02000045776367 +MCD,2007-02-15,44.97999954223633 +MCD,2007-02-16,45.31999969482422 +MCD,2007-02-20,45.79999923706055 +MCD,2007-02-21,45.970001220703125 +MCD,2007-02-22,46.04999923706055 +MCD,2007-02-23,46.0099983215332 +MCD,2007-02-26,45.79999923706055 +MCD,2007-02-27,44.459999084472656 +MCD,2007-02-28,43.689998626708984 +MCD,2007-03-01,44.099998474121094 +MCD,2007-03-02,43.66999816894531 +MCD,2007-03-05,42.90999984741211 +MCD,2007-03-06,43.099998474121094 +MCD,2007-03-07,43.099998474121094 +MCD,2007-03-08,43.63999938964844 +MCD,2007-03-09,44.150001525878906 +MCD,2007-03-12,44.66999816894531 +MCD,2007-03-13,43.47999954223633 +MCD,2007-03-14,43.650001525878906 +MCD,2007-03-15,43.470001220703125 +MCD,2007-03-16,43.47999954223633 +MCD,2007-03-19,43.869998931884766 +MCD,2007-03-20,44.310001373291016 +MCD,2007-03-21,44.61000061035156 +MCD,2007-03-22,44.4900016784668 +MCD,2007-03-23,45.04999923706055 +MCD,2007-03-26,45.119998931884766 +MCD,2007-03-27,45.040000915527344 +MCD,2007-03-28,44.83000183105469 +MCD,2007-03-29,44.869998931884766 +MCD,2007-03-30,45.04999923706055 +MCD,2007-04-02,44.81999969482422 +MCD,2007-04-03,45.2599983215332 +MCD,2007-04-04,45.22999954223633 +MCD,2007-04-05,45.779998779296875 +MCD,2007-04-09,46.4900016784668 +MCD,2007-04-10,46.310001373291016 +MCD,2007-04-11,46.439998626708984 +MCD,2007-04-12,46.630001068115234 +MCD,2007-04-13,47.63999938964844 +MCD,2007-04-16,48.099998474121094 +MCD,2007-04-17,49.0099983215332 +MCD,2007-04-18,48.880001068115234 +MCD,2007-04-19,48.779998779296875 +MCD,2007-04-20,48.36000061035156 +MCD,2007-04-23,48.63999938964844 +MCD,2007-04-24,48.470001220703125 +MCD,2007-04-25,48.630001068115234 +MCD,2007-04-26,49.22999954223633 +MCD,2007-04-27,48.95000076293945 +MCD,2007-04-30,48.279998779296875 +MCD,2007-05-01,49.13999938964844 +MCD,2007-05-02,50.02000045776367 +MCD,2007-05-03,49.90999984741211 +MCD,2007-05-04,49.91999816894531 +MCD,2007-05-07,49.5 +MCD,2007-05-08,49.31999969482422 +MCD,2007-05-09,49.84000015258789 +MCD,2007-05-10,50.0 +MCD,2007-05-11,50.650001525878906 +MCD,2007-05-14,50.630001068115234 +MCD,2007-05-15,51.27000045776367 +MCD,2007-05-16,51.970001220703125 +MCD,2007-05-17,52.2599983215332 +MCD,2007-05-18,52.33000183105469 +MCD,2007-05-21,52.27000045776367 +MCD,2007-05-22,52.5 +MCD,2007-05-23,51.56999969482422 +MCD,2007-05-24,50.959999084472656 +MCD,2007-05-25,50.900001525878906 +MCD,2007-05-29,50.61000061035156 +MCD,2007-05-30,50.22999954223633 +MCD,2007-05-31,50.54999923706055 +MCD,2007-06-01,50.95000076293945 +MCD,2007-06-04,51.099998474121094 +MCD,2007-06-05,50.849998474121094 +MCD,2007-06-06,50.63999938964844 +MCD,2007-06-07,50.209999084472656 +MCD,2007-06-08,51.40999984741211 +MCD,2007-06-11,51.25 +MCD,2007-06-12,51.47999954223633 +MCD,2007-06-13,52.189998626708984 +MCD,2007-06-14,52.25 +MCD,2007-06-15,52.16999816894531 +MCD,2007-06-18,52.400001525878906 +MCD,2007-06-19,52.47999954223633 +MCD,2007-06-20,51.33000183105469 +MCD,2007-06-21,51.06999969482422 +MCD,2007-06-22,50.41999816894531 +MCD,2007-06-25,51.29999923706055 +MCD,2007-06-26,51.75 +MCD,2007-06-27,51.34000015258789 +MCD,2007-06-28,50.849998474121094 +MCD,2007-06-29,50.7599983215332 +MCD,2007-07-02,51.380001068115234 +MCD,2007-07-03,51.400001525878906 +MCD,2007-07-05,51.209999084472656 +MCD,2007-07-06,51.43000030517578 +MCD,2007-07-09,51.13999938964844 +MCD,2007-07-10,50.34000015258789 +MCD,2007-07-11,50.720001220703125 +MCD,2007-07-12,51.650001525878906 +MCD,2007-07-13,51.90999984741211 +MCD,2007-07-16,52.099998474121094 +MCD,2007-07-17,52.15999984741211 +MCD,2007-07-18,52.20000076293945 +MCD,2007-07-19,52.66999816894531 +MCD,2007-07-20,52.09000015258789 +MCD,2007-07-23,52.5 +MCD,2007-07-24,51.54999923706055 +MCD,2007-07-25,50.959999084472656 +MCD,2007-07-26,49.5 +MCD,2007-07-27,48.7599983215332 +MCD,2007-07-30,48.38999938964844 +MCD,2007-07-31,47.869998931884766 +MCD,2007-08-01,48.27000045776367 +MCD,2007-08-02,48.9900016784668 +MCD,2007-08-03,48.52000045776367 +MCD,2007-08-06,49.459999084472656 +MCD,2007-08-07,49.72999954223633 +MCD,2007-08-08,50.290000915527344 +MCD,2007-08-09,49.93000030517578 +MCD,2007-08-10,49.40999984741211 +MCD,2007-08-13,48.709999084472656 +MCD,2007-08-14,48.0 +MCD,2007-08-15,47.560001373291016 +MCD,2007-08-16,48.06999969482422 +MCD,2007-08-17,47.56999969482422 +MCD,2007-08-20,48.290000915527344 +MCD,2007-08-21,48.470001220703125 +MCD,2007-08-22,49.36000061035156 +MCD,2007-08-23,49.849998474121094 +MCD,2007-08-24,50.119998931884766 +MCD,2007-08-27,49.470001220703125 +MCD,2007-08-28,48.63999938964844 +MCD,2007-08-29,49.189998626708984 +MCD,2007-08-30,48.83000183105469 +MCD,2007-08-31,49.25 +MCD,2007-09-04,49.65999984741211 +MCD,2007-09-05,49.2400016784668 +MCD,2007-09-06,49.7599983215332 +MCD,2007-09-07,49.2400016784668 +MCD,2007-09-10,50.150001525878906 +MCD,2007-09-11,51.7599983215332 +MCD,2007-09-12,51.20000076293945 +MCD,2007-09-13,54.29999923706055 +MCD,2007-09-14,55.45000076293945 +MCD,2007-09-17,54.63999938964844 +MCD,2007-09-18,55.02000045776367 +MCD,2007-09-19,55.40999984741211 +MCD,2007-09-20,54.869998931884766 +MCD,2007-09-21,54.79999923706055 +MCD,2007-09-24,54.959999084472656 +MCD,2007-09-25,54.150001525878906 +MCD,2007-09-26,54.79999923706055 +MCD,2007-09-27,54.560001373291016 +MCD,2007-09-28,54.470001220703125 +MCD,2007-10-01,56.0099983215332 +MCD,2007-10-02,55.95000076293945 +MCD,2007-10-03,56.11000061035156 +MCD,2007-10-04,56.040000915527344 +MCD,2007-10-05,56.369998931884766 +MCD,2007-10-08,56.869998931884766 +MCD,2007-10-09,57.380001068115234 +MCD,2007-10-10,57.029998779296875 +MCD,2007-10-11,56.25 +MCD,2007-10-12,57.02000045776367 +MCD,2007-10-15,56.189998626708984 +MCD,2007-10-16,56.810001373291016 +MCD,2007-10-17,56.959999084472656 +MCD,2007-10-18,56.790000915527344 +MCD,2007-10-19,56.41999816894531 +MCD,2007-10-22,56.02000045776367 +MCD,2007-10-23,56.970001220703125 +MCD,2007-10-24,57.150001525878906 +MCD,2007-10-25,58.06999969482422 +MCD,2007-10-26,58.470001220703125 +MCD,2007-10-29,59.18000030517578 +MCD,2007-10-30,59.18000030517578 +MCD,2007-10-31,59.75 +MCD,2007-11-01,59.0 +MCD,2007-11-02,59.02000045776367 +MCD,2007-11-05,59.66999816894531 +MCD,2007-11-06,59.7400016784668 +MCD,2007-11-07,58.380001068115234 +MCD,2007-11-08,59.369998931884766 +MCD,2007-11-09,58.310001373291016 +MCD,2007-11-12,58.540000915527344 +MCD,2007-11-13,57.099998474121094 +MCD,2007-11-14,56.70000076293945 +MCD,2007-11-15,57.18000030517578 +MCD,2007-11-16,58.130001068115234 +MCD,2007-11-19,58.599998474121094 +MCD,2007-11-20,58.47999954223633 +MCD,2007-11-21,57.33000183105469 +MCD,2007-11-23,57.720001220703125 +MCD,2007-11-26,56.81999969482422 +MCD,2007-11-27,57.459999084472656 +MCD,2007-11-28,57.970001220703125 +MCD,2007-11-29,58.349998474121094 +MCD,2007-11-30,58.470001220703125 +MCD,2007-12-03,59.83000183105469 +MCD,2007-12-04,60.029998779296875 +MCD,2007-12-05,59.5099983215332 +MCD,2007-12-06,60.279998779296875 +MCD,2007-12-07,60.15999984741211 +MCD,2007-12-10,61.900001525878906 +MCD,2007-12-11,63.130001068115234 +MCD,2007-12-12,61.65999984741211 +MCD,2007-12-13,61.5099983215332 +MCD,2007-12-14,61.15999984741211 +MCD,2007-12-17,59.7599983215332 +MCD,2007-12-18,59.83000183105469 +MCD,2007-12-19,58.849998474121094 +MCD,2007-12-20,58.790000915527344 +MCD,2007-12-21,60.029998779296875 +MCD,2007-12-24,60.310001373291016 +MCD,2007-12-26,59.880001068115234 +MCD,2007-12-27,59.189998626708984 +MCD,2007-12-28,59.5 +MCD,2007-12-31,58.90999984741211 +MCD,2008-01-02,58.099998474121094 +MCD,2008-01-03,57.93000030517578 +MCD,2008-01-04,57.04999923706055 +MCD,2008-01-07,58.029998779296875 +MCD,2008-01-08,57.08000183105469 +MCD,2008-01-09,57.470001220703125 +MCD,2008-01-10,58.16999816894531 +MCD,2008-01-11,54.31999969482422 +MCD,2008-01-14,54.959999084472656 +MCD,2008-01-15,53.7599983215332 +MCD,2008-01-16,52.40999984741211 +MCD,2008-01-17,51.97999954223633 +MCD,2008-01-18,52.400001525878906 +MCD,2008-01-22,52.45000076293945 +MCD,2008-01-23,53.0099983215332 +MCD,2008-01-24,54.0 +MCD,2008-01-25,54.099998474121094 +MCD,2008-01-28,51.06999969482422 +MCD,2008-01-29,50.75 +MCD,2008-01-30,51.0099983215332 +MCD,2008-01-31,53.58000183105469 +MCD,2008-02-01,54.220001220703125 +MCD,2008-02-04,53.880001068115234 +MCD,2008-02-05,53.84000015258789 +MCD,2008-02-06,53.72999954223633 +MCD,2008-02-07,54.459999084472656 +MCD,2008-02-08,55.63999938964844 +MCD,2008-02-11,55.97999954223633 +MCD,2008-02-12,56.369998931884766 +MCD,2008-02-13,56.63999938964844 +MCD,2008-02-14,55.58000183105469 +MCD,2008-02-15,55.29999923706055 +MCD,2008-02-19,55.66999816894531 +MCD,2008-02-20,56.20000076293945 +MCD,2008-02-21,55.22999954223633 +MCD,2008-02-22,55.689998626708984 +MCD,2008-02-25,56.04999923706055 +MCD,2008-02-26,56.45000076293945 +MCD,2008-02-27,55.33000183105469 +MCD,2008-02-28,54.619998931884766 +MCD,2008-02-29,54.11000061035156 +MCD,2008-03-03,53.15999984741211 +MCD,2008-03-04,53.630001068115234 +MCD,2008-03-05,53.939998626708984 +MCD,2008-03-06,53.040000915527344 +MCD,2008-03-07,52.27000045776367 +MCD,2008-03-10,53.79999923706055 +MCD,2008-03-11,54.25 +MCD,2008-03-12,53.70000076293945 +MCD,2008-03-13,54.88999938964844 +MCD,2008-03-14,54.779998779296875 +MCD,2008-03-17,54.279998779296875 +MCD,2008-03-18,54.849998474121094 +MCD,2008-03-19,53.65999984741211 +MCD,2008-03-20,54.41999816894531 +MCD,2008-03-24,55.77000045776367 +MCD,2008-03-25,56.20000076293945 +MCD,2008-03-26,55.599998474121094 +MCD,2008-03-27,55.45000076293945 +MCD,2008-03-28,55.47999954223633 +MCD,2008-03-31,55.77000045776367 +MCD,2008-04-01,56.90999984741211 +MCD,2008-04-02,56.65999984741211 +MCD,2008-04-03,56.2400016784668 +MCD,2008-04-04,55.720001220703125 +MCD,2008-04-07,55.650001525878906 +MCD,2008-04-08,55.869998931884766 +MCD,2008-04-09,55.7400016784668 +MCD,2008-04-10,55.849998474121094 +MCD,2008-04-11,55.400001525878906 +MCD,2008-04-14,55.540000915527344 +MCD,2008-04-15,55.959999084472656 +MCD,2008-04-16,57.18000030517578 +MCD,2008-04-17,57.33000183105469 +MCD,2008-04-18,58.29999923706055 +MCD,2008-04-21,58.66999816894531 +MCD,2008-04-22,58.349998474121094 +MCD,2008-04-23,58.689998626708984 +MCD,2008-04-24,59.58000183105469 +MCD,2008-04-25,59.66999816894531 +MCD,2008-04-28,59.59000015258789 +MCD,2008-04-29,60.20000076293945 +MCD,2008-04-30,59.58000183105469 +MCD,2008-05-01,60.91999816894531 +MCD,2008-05-02,60.95000076293945 +MCD,2008-05-05,60.869998931884766 +MCD,2008-05-06,60.4900016784668 +MCD,2008-05-07,59.380001068115234 +MCD,2008-05-08,59.77000045776367 +MCD,2008-05-09,59.2400016784668 +MCD,2008-05-12,60.869998931884766 +MCD,2008-05-13,61.16999816894531 +MCD,2008-05-14,60.439998626708984 +MCD,2008-05-15,60.86000061035156 +MCD,2008-05-16,60.529998779296875 +MCD,2008-05-19,60.45000076293945 +MCD,2008-05-20,59.68000030517578 +MCD,2008-05-21,58.779998779296875 +MCD,2008-05-22,58.529998779296875 +MCD,2008-05-23,57.72999954223633 +MCD,2008-05-27,58.11000061035156 +MCD,2008-05-28,58.689998626708984 +MCD,2008-05-29,59.47999954223633 +MCD,2008-05-30,59.31999969482422 +MCD,2008-06-02,58.54999923706055 +MCD,2008-06-03,57.560001373291016 +MCD,2008-06-04,57.97999954223633 +MCD,2008-06-05,58.04999923706055 +MCD,2008-06-06,56.95000076293945 +MCD,2008-06-09,59.310001373291016 +MCD,2008-06-10,59.77000045776367 +MCD,2008-06-11,58.75 +MCD,2008-06-12,59.34000015258789 +MCD,2008-06-13,59.95000076293945 +MCD,2008-06-16,59.939998626708984 +MCD,2008-06-17,59.209999084472656 +MCD,2008-06-18,58.209999084472656 +MCD,2008-06-19,58.59000015258789 +MCD,2008-06-20,57.400001525878906 +MCD,2008-06-23,57.0099983215332 +MCD,2008-06-24,57.02000045776367 +MCD,2008-06-25,58.04999923706055 +MCD,2008-06-26,56.45000076293945 +MCD,2008-06-27,56.5 +MCD,2008-06-30,56.220001220703125 +MCD,2008-07-01,57.290000915527344 +MCD,2008-07-02,57.43000030517578 +MCD,2008-07-03,57.189998626708984 +MCD,2008-07-07,57.36000061035156 +MCD,2008-07-08,58.52000045776367 +MCD,2008-07-09,59.25 +MCD,2008-07-10,58.439998626708984 +MCD,2008-07-11,57.31999969482422 +MCD,2008-07-14,58.09000015258789 +MCD,2008-07-15,58.560001373291016 +MCD,2008-07-16,60.15999984741211 +MCD,2008-07-17,60.369998931884766 +MCD,2008-07-18,60.439998626708984 +MCD,2008-07-21,59.75 +MCD,2008-07-22,60.119998931884766 +MCD,2008-07-23,59.65999984741211 +MCD,2008-07-24,58.369998931884766 +MCD,2008-07-25,58.650001525878906 +MCD,2008-07-28,57.790000915527344 +MCD,2008-07-29,59.70000076293945 +MCD,2008-07-30,60.45000076293945 +MCD,2008-07-31,59.790000915527344 +MCD,2008-08-01,59.77000045776367 +MCD,2008-08-04,60.54999923706055 +MCD,2008-08-05,62.33000183105469 +MCD,2008-08-06,62.13999938964844 +MCD,2008-08-07,61.86000061035156 +MCD,2008-08-08,65.66999816894531 +MCD,2008-08-11,65.94999694824219 +MCD,2008-08-12,63.939998626708984 +MCD,2008-08-13,62.779998779296875 +MCD,2008-08-14,63.599998474121094 +MCD,2008-08-15,63.630001068115234 +MCD,2008-08-18,63.290000915527344 +MCD,2008-08-19,62.459999084472656 +MCD,2008-08-20,62.43000030517578 +MCD,2008-08-21,62.310001373291016 +MCD,2008-08-22,63.41999816894531 +MCD,2008-08-25,62.08000183105469 +MCD,2008-08-26,62.130001068115234 +MCD,2008-08-27,62.08000183105469 +MCD,2008-08-28,62.88999938964844 +MCD,2008-08-29,62.0 +MCD,2008-09-02,62.90999984741211 +MCD,2008-09-03,61.720001220703125 +MCD,2008-09-04,60.02000045776367 +MCD,2008-09-05,60.29999923706055 +MCD,2008-09-08,62.41999816894531 +MCD,2008-09-09,63.189998626708984 +MCD,2008-09-10,63.20000076293945 +MCD,2008-09-11,64.55999755859375 +MCD,2008-09-12,64.05999755859375 +MCD,2008-09-15,63.720001220703125 +MCD,2008-09-16,64.29000091552734 +MCD,2008-09-17,62.52000045776367 +MCD,2008-09-18,63.959999084472656 +MCD,2008-09-19,63.97999954223633 +MCD,2008-09-22,62.56999969482422 +MCD,2008-09-23,61.779998779296875 +MCD,2008-09-24,61.43000030517578 +MCD,2008-09-25,62.27000045776367 +MCD,2008-09-26,63.20000076293945 +MCD,2008-09-29,60.15999984741211 +MCD,2008-09-30,61.70000076293945 +MCD,2008-10-01,63.65999984741211 +MCD,2008-10-02,61.880001068115234 +MCD,2008-10-03,60.22999954223633 +MCD,2008-10-06,57.150001525878906 +MCD,2008-10-07,54.970001220703125 +MCD,2008-10-08,53.40999984741211 +MCD,2008-10-09,52.08000183105469 +MCD,2008-10-10,53.349998474121094 +MCD,2008-10-13,57.25 +MCD,2008-10-14,56.02000045776367 +MCD,2008-10-15,51.54999923706055 +MCD,2008-10-16,54.459999084472656 +MCD,2008-10-17,53.79999923706055 +MCD,2008-10-20,56.84000015258789 +MCD,2008-10-21,55.130001068115234 +MCD,2008-10-22,54.18000030517578 +MCD,2008-10-23,55.58000183105469 +MCD,2008-10-24,53.060001373291016 +MCD,2008-10-27,51.7599983215332 +MCD,2008-10-28,56.619998931884766 +MCD,2008-10-29,57.18000030517578 +MCD,2008-10-30,57.869998931884766 +MCD,2008-10-31,57.93000030517578 +MCD,2008-11-03,57.029998779296875 +MCD,2008-11-04,57.779998779296875 +MCD,2008-11-05,56.0 +MCD,2008-11-06,54.16999816894531 +MCD,2008-11-07,55.470001220703125 +MCD,2008-11-10,56.47999954223633 +MCD,2008-11-11,56.290000915527344 +MCD,2008-11-12,54.02000045776367 +MCD,2008-11-13,56.25 +MCD,2008-11-14,56.130001068115234 +MCD,2008-11-17,55.61000061035156 +MCD,2008-11-18,56.5099983215332 +MCD,2008-11-19,55.439998626708984 +MCD,2008-11-20,52.90999984741211 +MCD,2008-11-21,55.150001525878906 +MCD,2008-11-24,55.5099983215332 +MCD,2008-11-25,56.810001373291016 +MCD,2008-11-26,57.900001525878906 +MCD,2008-11-28,58.75 +MCD,2008-12-01,56.16999816894531 +MCD,2008-12-02,57.04999923706055 +MCD,2008-12-03,59.54999923706055 +MCD,2008-12-04,60.84000015258789 +MCD,2008-12-05,62.720001220703125 +MCD,2008-12-08,60.91999816894531 +MCD,2008-12-09,59.68000030517578 +MCD,2008-12-10,61.65999984741211 +MCD,2008-12-11,60.869998931884766 +MCD,2008-12-12,60.59000015258789 +MCD,2008-12-15,60.689998626708984 +MCD,2008-12-16,62.91999816894531 +MCD,2008-12-17,62.630001068115234 +MCD,2008-12-18,61.290000915527344 +MCD,2008-12-19,60.31999969482422 +MCD,2008-12-22,61.400001525878906 +MCD,2008-12-23,60.650001525878906 +MCD,2008-12-24,61.279998779296875 +MCD,2008-12-26,61.060001373291016 +MCD,2008-12-29,60.380001068115234 +MCD,2008-12-30,61.7400016784668 +MCD,2008-12-31,62.189998626708984 +MCD,2009-01-02,63.75 +MCD,2009-01-05,63.560001373291016 +MCD,2009-01-06,62.13999938964844 +MCD,2009-01-07,61.2400016784668 +MCD,2009-01-08,60.52000045776367 +MCD,2009-01-09,60.06999969482422 +MCD,2009-01-12,60.15999984741211 +MCD,2009-01-13,59.31999969482422 +MCD,2009-01-14,57.33000183105469 +MCD,2009-01-15,57.97999954223633 +MCD,2009-01-16,59.66999816894531 +MCD,2009-01-20,57.06999969482422 +MCD,2009-01-21,58.70000076293945 +MCD,2009-01-22,58.720001220703125 +MCD,2009-01-23,58.02000045776367 +MCD,2009-01-26,58.400001525878906 +MCD,2009-01-27,58.52000045776367 +MCD,2009-01-28,59.20000076293945 +MCD,2009-01-29,58.13999938964844 +MCD,2009-01-30,58.02000045776367 +MCD,2009-02-02,57.900001525878906 +MCD,2009-02-03,58.880001068115234 +MCD,2009-02-04,57.86000061035156 +MCD,2009-02-05,58.36000061035156 +MCD,2009-02-06,58.459999084472656 +MCD,2009-02-09,59.02000045776367 +MCD,2009-02-10,57.279998779296875 +MCD,2009-02-11,57.08000183105469 +MCD,2009-02-12,56.959999084472656 +MCD,2009-02-13,56.810001373291016 +MCD,2009-02-17,55.68000030517578 +MCD,2009-02-18,56.40999984741211 +MCD,2009-02-19,55.310001373291016 +MCD,2009-02-20,54.56999969482422 +MCD,2009-02-23,53.869998931884766 +MCD,2009-02-24,54.7599983215332 +MCD,2009-02-25,54.290000915527344 +MCD,2009-02-26,52.20000076293945 +MCD,2009-02-27,52.25 +MCD,2009-03-02,51.849998474121094 +MCD,2009-03-03,52.43000030517578 +MCD,2009-03-04,53.150001525878906 +MCD,2009-03-05,50.86000061035156 +MCD,2009-03-06,52.119998931884766 +MCD,2009-03-09,52.31999969482422 +MCD,2009-03-10,52.599998474121094 +MCD,2009-03-11,51.029998779296875 +MCD,2009-03-12,52.16999816894531 +MCD,2009-03-13,52.380001068115234 +MCD,2009-03-16,51.689998626708984 +MCD,2009-03-17,53.63999938964844 +MCD,2009-03-18,55.41999816894531 +MCD,2009-03-19,54.709999084472656 +MCD,2009-03-20,53.20000076293945 +MCD,2009-03-23,55.15999984741211 +MCD,2009-03-24,53.560001373291016 +MCD,2009-03-25,55.0099983215332 +MCD,2009-03-26,56.060001373291016 +MCD,2009-03-27,55.0099983215332 +MCD,2009-03-30,53.91999816894531 +MCD,2009-03-31,54.56999969482422 +MCD,2009-04-01,55.2400016784668 +MCD,2009-04-02,56.349998474121094 +MCD,2009-04-03,56.63999938964844 +MCD,2009-04-06,55.939998626708984 +MCD,2009-04-07,55.400001525878906 +MCD,2009-04-08,55.560001373291016 +MCD,2009-04-09,56.66999816894531 +MCD,2009-04-13,56.11000061035156 +MCD,2009-04-14,54.81999969482422 +MCD,2009-04-15,53.95000076293945 +MCD,2009-04-16,54.70000076293945 +MCD,2009-04-17,56.09000015258789 +MCD,2009-04-20,55.33000183105469 +MCD,2009-04-21,55.630001068115234 +MCD,2009-04-22,54.25 +MCD,2009-04-23,55.29999923706055 +MCD,2009-04-24,54.310001373291016 +MCD,2009-04-27,54.4900016784668 +MCD,2009-04-28,54.529998779296875 +MCD,2009-04-29,54.40999984741211 +MCD,2009-04-30,53.290000915527344 +MCD,2009-05-01,52.400001525878906 +MCD,2009-05-04,52.77000045776367 +MCD,2009-05-05,53.15999984741211 +MCD,2009-05-06,53.689998626708984 +MCD,2009-05-07,53.38999938964844 +MCD,2009-05-08,54.91999816894531 +MCD,2009-05-11,54.400001525878906 +MCD,2009-05-12,53.970001220703125 +MCD,2009-05-13,53.4900016784668 +MCD,2009-05-14,53.56999969482422 +MCD,2009-05-15,53.459999084472656 +MCD,2009-05-18,54.20000076293945 +MCD,2009-05-19,53.869998931884766 +MCD,2009-05-20,56.25 +MCD,2009-05-21,55.689998626708984 +MCD,2009-05-22,57.08000183105469 +MCD,2009-05-26,58.84000015258789 +MCD,2009-05-27,57.81999969482422 +MCD,2009-05-28,58.130001068115234 +MCD,2009-05-29,58.9900016784668 +MCD,2009-06-01,59.849998474121094 +MCD,2009-06-02,60.380001068115234 +MCD,2009-06-03,60.9900016784668 +MCD,2009-06-04,60.2400016784668 +MCD,2009-06-05,59.869998931884766 +MCD,2009-06-08,58.720001220703125 +MCD,2009-06-09,59.08000183105469 +MCD,2009-06-10,58.36000061035156 +MCD,2009-06-11,57.66999816894531 +MCD,2009-06-12,58.36000061035156 +MCD,2009-06-15,57.779998779296875 +MCD,2009-06-16,57.06999969482422 +MCD,2009-06-17,57.369998931884766 +MCD,2009-06-18,58.15999984741211 +MCD,2009-06-19,58.16999816894531 +MCD,2009-06-22,57.20000076293945 +MCD,2009-06-23,56.7599983215332 +MCD,2009-06-24,56.29999923706055 +MCD,2009-06-25,57.459999084472656 +MCD,2009-06-26,57.0 +MCD,2009-06-29,57.22999954223633 +MCD,2009-06-30,57.4900016784668 +MCD,2009-07-01,58.220001220703125 +MCD,2009-07-02,57.45000076293945 +MCD,2009-07-06,57.9900016784668 +MCD,2009-07-07,56.79999923706055 +MCD,2009-07-08,57.040000915527344 +MCD,2009-07-09,56.77000045776367 +MCD,2009-07-10,57.04999923706055 +MCD,2009-07-13,57.27000045776367 +MCD,2009-07-14,57.459999084472656 +MCD,2009-07-15,57.08000183105469 +MCD,2009-07-16,57.220001220703125 +MCD,2009-07-17,57.84000015258789 +MCD,2009-07-20,58.279998779296875 +MCD,2009-07-21,58.630001068115234 +MCD,2009-07-22,58.81999969482422 +MCD,2009-07-23,56.09000015258789 +MCD,2009-07-24,56.08000183105469 +MCD,2009-07-27,55.970001220703125 +MCD,2009-07-28,56.470001220703125 +MCD,2009-07-29,56.40999984741211 +MCD,2009-07-30,55.59000015258789 +MCD,2009-07-31,55.060001373291016 +MCD,2009-08-03,55.130001068115234 +MCD,2009-08-04,55.0099983215332 +MCD,2009-08-05,55.09000015258789 +MCD,2009-08-06,54.84000015258789 +MCD,2009-08-07,55.20000076293945 +MCD,2009-08-10,56.27000045776367 +MCD,2009-08-11,56.02000045776367 +MCD,2009-08-12,56.2599983215332 +MCD,2009-08-13,55.779998779296875 +MCD,2009-08-14,55.27000045776367 +MCD,2009-08-17,54.5 +MCD,2009-08-18,55.2599983215332 +MCD,2009-08-19,55.650001525878906 +MCD,2009-08-20,56.13999938964844 +MCD,2009-08-21,56.27000045776367 +MCD,2009-08-24,55.90999984741211 +MCD,2009-08-25,56.45000076293945 +MCD,2009-08-26,57.0 +MCD,2009-08-27,57.15999984741211 +MCD,2009-08-28,56.06999969482422 +MCD,2009-08-31,56.2400016784668 +MCD,2009-09-01,55.63999938964844 +MCD,2009-09-02,55.369998931884766 +MCD,2009-09-03,55.56999969482422 +MCD,2009-09-04,56.13999938964844 +MCD,2009-09-08,56.220001220703125 +MCD,2009-09-09,55.09000015258789 +MCD,2009-09-10,54.849998474121094 +MCD,2009-09-11,54.38999938964844 +MCD,2009-09-14,54.22999954223633 +MCD,2009-09-15,54.97999954223633 +MCD,2009-09-16,56.470001220703125 +MCD,2009-09-17,56.459999084472656 +MCD,2009-09-18,57.0 +MCD,2009-09-21,56.13999938964844 +MCD,2009-09-22,55.810001373291016 +MCD,2009-09-23,55.540000915527344 +MCD,2009-09-24,56.119998931884766 +MCD,2009-09-25,56.95000076293945 +MCD,2009-09-28,57.16999816894531 +MCD,2009-09-29,57.16999816894531 +MCD,2009-09-30,57.06999969482422 +MCD,2009-10-01,56.7400016784668 +MCD,2009-10-02,56.709999084472656 +MCD,2009-10-05,56.61000061035156 +MCD,2009-10-06,57.439998626708984 +MCD,2009-10-07,57.13999938964844 +MCD,2009-10-08,56.869998931884766 +MCD,2009-10-09,56.70000076293945 +MCD,2009-10-12,56.68000030517578 +MCD,2009-10-13,57.04999923706055 +MCD,2009-10-14,57.5 +MCD,2009-10-15,58.20000076293945 +MCD,2009-10-16,58.779998779296875 +MCD,2009-10-19,59.279998779296875 +MCD,2009-10-20,58.91999816894531 +MCD,2009-10-21,58.33000183105469 +MCD,2009-10-22,59.5 +MCD,2009-10-23,59.43000030517578 +MCD,2009-10-26,59.20000076293945 +MCD,2009-10-27,59.02000045776367 +MCD,2009-10-28,58.63999938964844 +MCD,2009-10-29,59.13999938964844 +MCD,2009-10-30,58.61000061035156 +MCD,2009-11-02,59.15999984741211 +MCD,2009-11-03,59.2400016784668 +MCD,2009-11-04,60.290000915527344 +MCD,2009-11-05,61.47999954223633 +MCD,2009-11-06,61.720001220703125 +MCD,2009-11-09,62.63999938964844 +MCD,2009-11-10,62.279998779296875 +MCD,2009-11-11,62.83000183105469 +MCD,2009-11-12,62.16999816894531 +MCD,2009-11-13,63.58000183105469 +MCD,2009-11-16,64.52999877929688 +MCD,2009-11-17,63.56999969482422 +MCD,2009-11-18,63.97999954223633 +MCD,2009-11-19,63.40999984741211 +MCD,2009-11-20,63.970001220703125 +MCD,2009-11-23,63.9900016784668 +MCD,2009-11-24,64.22000122070312 +MCD,2009-11-25,64.44999694824219 +MCD,2009-11-27,63.599998474121094 +MCD,2009-11-30,63.25 +MCD,2009-12-01,63.540000915527344 +MCD,2009-12-02,62.5 +MCD,2009-12-03,61.970001220703125 +MCD,2009-12-04,61.59000015258789 +MCD,2009-12-07,61.93000030517578 +MCD,2009-12-08,60.61000061035156 +MCD,2009-12-09,60.599998474121094 +MCD,2009-12-10,61.04999923706055 +MCD,2009-12-11,61.65999984741211 +MCD,2009-12-14,62.13999938964844 +MCD,2009-12-15,62.0 +MCD,2009-12-16,62.41999816894531 +MCD,2009-12-17,61.91999816894531 +MCD,2009-12-18,62.16999816894531 +MCD,2009-12-21,62.65999984741211 +MCD,2009-12-22,62.970001220703125 +MCD,2009-12-23,63.36000061035156 +MCD,2009-12-24,63.41999816894531 +MCD,2009-12-28,63.61000061035156 +MCD,2009-12-29,63.59000015258789 +MCD,2009-12-30,62.88999938964844 +MCD,2009-12-31,62.439998626708984 +MCD,2010-01-04,62.779998779296875 +MCD,2010-01-05,62.29999923706055 +MCD,2010-01-06,61.45000076293945 +MCD,2010-01-07,61.900001525878906 +MCD,2010-01-08,61.84000015258789 +MCD,2010-01-11,62.31999969482422 +MCD,2010-01-12,62.65999984741211 +MCD,2010-01-13,62.59000015258789 +MCD,2010-01-14,62.650001525878906 +MCD,2010-01-15,62.279998779296875 +MCD,2010-01-19,63.47999954223633 +MCD,2010-01-20,63.0099983215332 +MCD,2010-01-21,63.20000076293945 +MCD,2010-01-22,63.38999938964844 +MCD,2010-01-25,63.09000015258789 +MCD,2010-01-26,63.810001373291016 +MCD,2010-01-27,63.72999954223633 +MCD,2010-01-28,62.83000183105469 +MCD,2010-01-29,62.43000030517578 +MCD,2010-02-01,63.88999938964844 +MCD,2010-02-02,64.02999877929688 +MCD,2010-02-03,65.20999908447266 +MCD,2010-02-04,64.05999755859375 +MCD,2010-02-05,63.369998931884766 +MCD,2010-02-08,62.91999816894531 +MCD,2010-02-09,63.56999969482422 +MCD,2010-02-10,63.25 +MCD,2010-02-11,63.790000915527344 +MCD,2010-02-12,63.59000015258789 +MCD,2010-02-16,64.01000213623047 +MCD,2010-02-17,64.26000213623047 +MCD,2010-02-18,64.4800033569336 +MCD,2010-02-19,64.73999786376953 +MCD,2010-02-22,64.7699966430664 +MCD,2010-02-23,64.87000274658203 +MCD,2010-02-24,65.26000213623047 +MCD,2010-02-25,64.37999725341797 +MCD,2010-02-26,63.849998474121094 +MCD,2010-03-01,63.97999954223633 +MCD,2010-03-02,64.06999969482422 +MCD,2010-03-03,63.630001068115234 +MCD,2010-03-04,63.43000030517578 +MCD,2010-03-05,63.66999816894531 +MCD,2010-03-08,65.12000274658203 +MCD,2010-03-09,65.0999984741211 +MCD,2010-03-10,64.94000244140625 +MCD,2010-03-11,65.20999908447266 +MCD,2010-03-12,65.52999877929688 +MCD,2010-03-15,65.93000030517578 +MCD,2010-03-16,66.06999969482422 +MCD,2010-03-17,66.37999725341797 +MCD,2010-03-18,66.68000030517578 +MCD,2010-03-19,66.52999877929688 +MCD,2010-03-22,67.01000213623047 +MCD,2010-03-23,67.3499984741211 +MCD,2010-03-24,66.80000305175781 +MCD,2010-03-25,66.9000015258789 +MCD,2010-03-26,67.26000213623047 +MCD,2010-03-29,67.06999969482422 +MCD,2010-03-30,67.23999786376953 +MCD,2010-03-31,66.72000122070312 +MCD,2010-04-01,67.58000183105469 +MCD,2010-04-05,68.02999877929688 +MCD,2010-04-06,67.80999755859375 +MCD,2010-04-07,67.69999694824219 +MCD,2010-04-08,68.76000213623047 +MCD,2010-04-09,68.68000030517578 +MCD,2010-04-12,68.52999877929688 +MCD,2010-04-13,68.91999816894531 +MCD,2010-04-14,69.41999816894531 +MCD,2010-04-15,69.16000366210938 +MCD,2010-04-16,69.02999877929688 +MCD,2010-04-19,69.91999816894531 +MCD,2010-04-20,70.33999633789062 +MCD,2010-04-21,70.36000061035156 +MCD,2010-04-22,71.02999877929688 +MCD,2010-04-23,71.1500015258789 +MCD,2010-04-26,71.0199966430664 +MCD,2010-04-27,70.52999877929688 +MCD,2010-04-28,70.33999633789062 +MCD,2010-04-29,71.5199966430664 +MCD,2010-04-30,70.58999633789062 +MCD,2010-05-03,71.41999816894531 +MCD,2010-05-04,70.63999938964844 +MCD,2010-05-05,70.66000366210938 +MCD,2010-05-06,69.41999816894531 +MCD,2010-05-07,68.01000213623047 +MCD,2010-05-10,70.58000183105469 +MCD,2010-05-11,70.4800033569336 +MCD,2010-05-12,70.66999816894531 +MCD,2010-05-13,70.5 +MCD,2010-05-14,69.58999633789062 +MCD,2010-05-17,70.13999938964844 +MCD,2010-05-18,70.0199966430664 +MCD,2010-05-19,69.4000015258789 +MCD,2010-05-20,67.66000366210938 +MCD,2010-05-21,67.86000061035156 +MCD,2010-05-24,67.66000366210938 +MCD,2010-05-25,67.83999633789062 +MCD,2010-05-26,66.01000213623047 +MCD,2010-05-27,67.19999694824219 +MCD,2010-05-28,66.87000274658203 +MCD,2010-06-01,66.36000061035156 +MCD,2010-06-02,67.7699966430664 +MCD,2010-06-03,67.8499984741211 +MCD,2010-06-04,66.69999694824219 +MCD,2010-06-07,66.75 +MCD,2010-06-08,68.37999725341797 +MCD,2010-06-09,68.26000213623047 +MCD,2010-06-10,69.37000274658203 +MCD,2010-06-11,69.54000091552734 +MCD,2010-06-14,69.30000305175781 +MCD,2010-06-15,70.4000015258789 +MCD,2010-06-16,70.29000091552734 +MCD,2010-06-17,70.05000305175781 +MCD,2010-06-18,69.87999725341797 +MCD,2010-06-21,69.91999816894531 +MCD,2010-06-22,68.63999938964844 +MCD,2010-06-23,68.62999725341797 +MCD,2010-06-24,67.7300033569336 +MCD,2010-06-25,67.41999816894531 +MCD,2010-06-28,67.33000183105469 +MCD,2010-06-29,66.45999908447266 +MCD,2010-06-30,65.87000274658203 +MCD,2010-07-01,66.70999908447266 +MCD,2010-07-02,66.13999938964844 +MCD,2010-07-06,66.11000061035156 +MCD,2010-07-07,67.30999755859375 +MCD,2010-07-08,69.0199966430664 +MCD,2010-07-09,69.22000122070312 +MCD,2010-07-12,69.94000244140625 +MCD,2010-07-13,70.83999633789062 +MCD,2010-07-14,70.9000015258789 +MCD,2010-07-15,71.33000183105469 +MCD,2010-07-16,69.94000244140625 +MCD,2010-07-19,69.91000366210938 +MCD,2010-07-20,70.87000274658203 +MCD,2010-07-21,70.11000061035156 +MCD,2010-07-22,71.4000015258789 +MCD,2010-07-23,69.9000015258789 +MCD,2010-07-26,70.87000274658203 +MCD,2010-07-27,70.4000015258789 +MCD,2010-07-28,69.7699966430664 +MCD,2010-07-29,69.37999725341797 +MCD,2010-07-30,69.7300033569336 +MCD,2010-08-02,70.25 +MCD,2010-08-03,70.44999694824219 +MCD,2010-08-04,70.69000244140625 +MCD,2010-08-05,70.44999694824219 +MCD,2010-08-06,71.73999786376953 +MCD,2010-08-09,72.91999816894531 +MCD,2010-08-10,72.83999633789062 +MCD,2010-08-11,71.56999969482422 +MCD,2010-08-12,72.05999755859375 +MCD,2010-08-13,71.88999938964844 +MCD,2010-08-16,71.79000091552734 +MCD,2010-08-17,73.22000122070312 +MCD,2010-08-18,73.25 +MCD,2010-08-19,72.97000122070312 +MCD,2010-08-20,73.08000183105469 +MCD,2010-08-23,73.33999633789062 +MCD,2010-08-24,72.72000122070312 +MCD,2010-08-25,73.19000244140625 +MCD,2010-08-26,73.16000366210938 +MCD,2010-08-27,73.98999786376953 +MCD,2010-08-30,72.73999786376953 +MCD,2010-08-31,73.05999755859375 +MCD,2010-09-01,74.54000091552734 +MCD,2010-09-02,75.0199966430664 +MCD,2010-09-03,75.08999633789062 +MCD,2010-09-07,75.80000305175781 +MCD,2010-09-08,76.08000183105469 +MCD,2010-09-09,74.37000274658203 +MCD,2010-09-10,75.01000213623047 +MCD,2010-09-13,74.56999969482422 +MCD,2010-09-14,73.94000244140625 +MCD,2010-09-15,74.70999908447266 +MCD,2010-09-16,74.80000305175781 +MCD,2010-09-17,74.31999969482422 +MCD,2010-09-20,75.11000061035156 +MCD,2010-09-21,75.51000213623047 +MCD,2010-09-22,75.12999725341797 +MCD,2010-09-23,74.63999938964844 +MCD,2010-09-24,75.0999984741211 +MCD,2010-09-27,74.76000213623047 +MCD,2010-09-28,74.62999725341797 +MCD,2010-09-29,74.44999694824219 +MCD,2010-09-30,74.51000213623047 +MCD,2010-10-01,74.91999816894531 +MCD,2010-10-04,74.94999694824219 +MCD,2010-10-05,75.81999969482422 +MCD,2010-10-06,75.55999755859375 +MCD,2010-10-07,75.86000061035156 +MCD,2010-10-08,76.0999984741211 +MCD,2010-10-11,75.58999633789062 +MCD,2010-10-12,75.58000183105469 +MCD,2010-10-13,75.75 +MCD,2010-10-14,77.04000091552734 +MCD,2010-10-15,77.4800033569336 +MCD,2010-10-18,77.31999969482422 +MCD,2010-10-19,76.98999786376953 +MCD,2010-10-20,77.41000366210938 +MCD,2010-10-21,78.44000244140625 +MCD,2010-10-22,78.55000305175781 +MCD,2010-10-25,78.69999694824219 +MCD,2010-10-26,78.76000213623047 +MCD,2010-10-27,77.4800033569336 +MCD,2010-10-28,77.4800033569336 +MCD,2010-10-29,77.7699966430664 +MCD,2010-11-01,77.87999725341797 +MCD,2010-11-02,78.4000015258789 +MCD,2010-11-03,78.5 +MCD,2010-11-04,79.18000030517578 +MCD,2010-11-05,79.30000305175781 +MCD,2010-11-08,79.30999755859375 +MCD,2010-11-09,79.0999984741211 +MCD,2010-11-10,79.5 +MCD,2010-11-11,79.69999694824219 +MCD,2010-11-12,78.8499984741211 +MCD,2010-11-15,79.06999969482422 +MCD,2010-11-16,77.41999816894531 +MCD,2010-11-17,78.37000274658203 +MCD,2010-11-18,79.0199966430664 +MCD,2010-11-19,79.63999938964844 +MCD,2010-11-22,79.5199966430664 +MCD,2010-11-23,79.01000213623047 +MCD,2010-11-24,79.4800033569336 +MCD,2010-11-26,78.54000091552734 +MCD,2010-11-29,78.26000213623047 +MCD,2010-11-30,78.30000305175781 +MCD,2010-12-01,79.29000091552734 +MCD,2010-12-02,79.37999725341797 +MCD,2010-12-03,79.76000213623047 +MCD,2010-12-06,79.58000183105469 +MCD,2010-12-07,80.33999633789062 +MCD,2010-12-08,78.73999786376953 +MCD,2010-12-09,77.61000061035156 +MCD,2010-12-10,77.55999755859375 +MCD,2010-12-13,77.11000061035156 +MCD,2010-12-14,77.11000061035156 +MCD,2010-12-15,76.9800033569336 +MCD,2010-12-16,76.70999908447266 +MCD,2010-12-17,76.80999755859375 +MCD,2010-12-20,76.91999816894531 +MCD,2010-12-21,76.86000061035156 +MCD,2010-12-22,77.01000213623047 +MCD,2010-12-23,76.95999908447266 +MCD,2010-12-27,76.43000030517578 +MCD,2010-12-28,76.43000030517578 +MCD,2010-12-29,76.98999786376953 +MCD,2010-12-30,76.76000213623047 +MCD,2010-12-31,76.76000213623047 +MCD,2011-01-03,76.5999984741211 +MCD,2011-01-04,74.30999755859375 +MCD,2011-01-05,74.66000366210938 +MCD,2011-01-06,74.20999908447266 +MCD,2011-01-07,74.37000274658203 +MCD,2011-01-10,73.55999755859375 +MCD,2011-01-11,73.9000015258789 +MCD,2011-01-12,73.5999984741211 +MCD,2011-01-13,72.66999816894531 +MCD,2011-01-14,74.05999755859375 +MCD,2011-01-18,74.68000030517578 +MCD,2011-01-19,75.3499984741211 +MCD,2011-01-20,75.16000366210938 +MCD,2011-01-21,75.01000213623047 +MCD,2011-01-24,75.37999725341797 +MCD,2011-01-25,75.4800033569336 +MCD,2011-01-26,75.16999816894531 +MCD,2011-01-27,74.3499984741211 +MCD,2011-01-28,73.27999877929688 +MCD,2011-01-31,73.66999816894531 +MCD,2011-02-01,73.47000122070312 +MCD,2011-02-02,73.63999938964844 +MCD,2011-02-03,73.83000183105469 +MCD,2011-02-04,74.05000305175781 +MCD,2011-02-07,73.44999694824219 +MCD,2011-02-08,75.36000061035156 +MCD,2011-02-09,75.93000030517578 +MCD,2011-02-10,75.76000213623047 +MCD,2011-02-11,76.13999938964844 +MCD,2011-02-14,76.23999786376953 +MCD,2011-02-15,76.1500015258789 +MCD,2011-02-16,76.0199966430664 +MCD,2011-02-17,75.9800033569336 +MCD,2011-02-18,76.12999725341797 +MCD,2011-02-22,75.69999694824219 +MCD,2011-02-23,75.19000244140625 +MCD,2011-02-24,75.20999908447266 +MCD,2011-02-25,74.44000244140625 +MCD,2011-02-28,75.68000030517578 +MCD,2011-03-01,74.88999938964844 +MCD,2011-03-02,74.69000244140625 +MCD,2011-03-03,76.23999786376953 +MCD,2011-03-04,76.02999877929688 +MCD,2011-03-07,76.29000091552734 +MCD,2011-03-08,75.54000091552734 +MCD,2011-03-09,75.77999877929688 +MCD,2011-03-10,76.68000030517578 +MCD,2011-03-11,76.7300033569336 +MCD,2011-03-14,75.66999816894531 +MCD,2011-03-15,75.12000274658203 +MCD,2011-03-16,73.37999725341797 +MCD,2011-03-17,73.4000015258789 +MCD,2011-03-18,72.98999786376953 +MCD,2011-03-21,73.76000213623047 +MCD,2011-03-22,73.87000274658203 +MCD,2011-03-23,74.52999877929688 +MCD,2011-03-24,74.93000030517578 +MCD,2011-03-25,75.25 +MCD,2011-03-28,75.0 +MCD,2011-03-29,75.37000274658203 +MCD,2011-03-30,75.80999755859375 +MCD,2011-03-31,76.08999633789062 +MCD,2011-04-01,75.98999786376953 +MCD,2011-04-04,76.38999938964844 +MCD,2011-04-05,76.5999984741211 +MCD,2011-04-06,76.72000122070312 +MCD,2011-04-07,76.01000213623047 +MCD,2011-04-08,76.04000091552734 +MCD,2011-04-11,76.25 +MCD,2011-04-12,76.66000366210938 +MCD,2011-04-13,76.88999938964844 +MCD,2011-04-14,77.06999969482422 +MCD,2011-04-15,77.37999725341797 +MCD,2011-04-18,77.0 +MCD,2011-04-19,76.5999984741211 +MCD,2011-04-20,78.4000015258789 +MCD,2011-04-21,76.91000366210938 +MCD,2011-04-25,77.12999725341797 +MCD,2011-04-26,76.94000244140625 +MCD,2011-04-27,77.87000274658203 +MCD,2011-04-28,78.02999877929688 +MCD,2011-04-29,78.30999755859375 +MCD,2011-05-02,78.63999938964844 +MCD,2011-05-03,78.94000244140625 +MCD,2011-05-04,79.06999969482422 +MCD,2011-05-05,78.5999984741211 +MCD,2011-05-06,78.69999694824219 +MCD,2011-05-09,79.30999755859375 +MCD,2011-05-10,79.70999908447266 +MCD,2011-05-11,79.51000213623047 +MCD,2011-05-12,80.66000366210938 +MCD,2011-05-13,80.73999786376953 +MCD,2011-05-16,81.13999938964844 +MCD,2011-05-17,80.93000030517578 +MCD,2011-05-18,81.5 +MCD,2011-05-19,82.51000213623047 +MCD,2011-05-20,82.33000183105469 +MCD,2011-05-23,82.5 +MCD,2011-05-24,82.63999938964844 +MCD,2011-05-25,82.72000122070312 +MCD,2011-05-26,82.43000030517578 +MCD,2011-05-27,81.62000274658203 +MCD,2011-05-31,81.54000091552734 +MCD,2011-06-01,80.9800033569336 +MCD,2011-06-02,80.75 +MCD,2011-06-03,80.54000091552734 +MCD,2011-06-06,80.69999694824219 +MCD,2011-06-07,81.13999938964844 +MCD,2011-06-08,81.1500015258789 +MCD,2011-06-09,81.26000213623047 +MCD,2011-06-10,80.36000061035156 +MCD,2011-06-13,80.7300033569336 +MCD,2011-06-14,81.47000122070312 +MCD,2011-06-15,81.23999786376953 +MCD,2011-06-16,81.80999755859375 +MCD,2011-06-17,82.5199966430664 +MCD,2011-06-20,82.69000244140625 +MCD,2011-06-21,82.80000305175781 +MCD,2011-06-22,82.6500015258789 +MCD,2011-06-23,82.29000091552734 +MCD,2011-06-24,81.83999633789062 +MCD,2011-06-27,82.31999969482422 +MCD,2011-06-28,84.3499984741211 +MCD,2011-06-29,84.56999969482422 +MCD,2011-06-30,84.31999969482422 +MCD,2011-07-01,85.6500015258789 +MCD,2011-07-05,85.63999938964844 +MCD,2011-07-06,85.86000061035156 +MCD,2011-07-07,86.05999755859375 +MCD,2011-07-08,85.5999984741211 +MCD,2011-07-11,85.3499984741211 +MCD,2011-07-12,84.98999786376953 +MCD,2011-07-13,84.95999908447266 +MCD,2011-07-14,85.80999755859375 +MCD,2011-07-15,85.4800033569336 +MCD,2011-07-18,85.4000015258789 +MCD,2011-07-19,86.20999908447266 +MCD,2011-07-20,86.2699966430664 +MCD,2011-07-21,86.54000091552734 +MCD,2011-07-22,88.55999755859375 +MCD,2011-07-25,88.12000274658203 +MCD,2011-07-26,88.0199966430664 +MCD,2011-07-27,87.08999633789062 +MCD,2011-07-28,86.77999877929688 +MCD,2011-07-29,86.4800033569336 +MCD,2011-08-01,86.38999938964844 +MCD,2011-08-02,85.05999755859375 +MCD,2011-08-03,85.54000091552734 +MCD,2011-08-04,84.27999877929688 +MCD,2011-08-05,85.08000183105469 +MCD,2011-08-08,82.11000061035156 +MCD,2011-08-09,85.95999908447266 +MCD,2011-08-10,84.08000183105469 +MCD,2011-08-11,86.27999877929688 +MCD,2011-08-12,86.5 +MCD,2011-08-15,86.81999969482422 +MCD,2011-08-16,86.66999816894531 +MCD,2011-08-17,87.5 +MCD,2011-08-18,85.61000061035156 +MCD,2011-08-19,87.2300033569336 +MCD,2011-08-22,87.76000213623047 +MCD,2011-08-23,89.52999877929688 +MCD,2011-08-24,90.12999725341797 +MCD,2011-08-25,88.70999908447266 +MCD,2011-08-26,89.93000030517578 +MCD,2011-08-29,90.79000091552734 +MCD,2011-08-30,90.77999877929688 +MCD,2011-08-31,90.41000366210938 +MCD,2011-09-01,90.06999969482422 +MCD,2011-09-02,89.08999633789062 +MCD,2011-09-06,88.81999969482422 +MCD,2011-09-07,89.29000091552734 +MCD,2011-09-08,88.61000061035156 +MCD,2011-09-09,85.02999877929688 +MCD,2011-09-12,86.19000244140625 +MCD,2011-09-13,86.12000274658203 +MCD,2011-09-14,86.75 +MCD,2011-09-15,88.06999969482422 +MCD,2011-09-16,88.29000091552734 +MCD,2011-09-19,88.80999755859375 +MCD,2011-09-20,89.30999755859375 +MCD,2011-09-21,87.5199966430664 +MCD,2011-09-22,85.98999786376953 +MCD,2011-09-23,87.37000274658203 +MCD,2011-09-26,89.33999633789062 +MCD,2011-09-27,89.73999786376953 +MCD,2011-09-28,88.02999877929688 +MCD,2011-09-29,88.77999877929688 +MCD,2011-09-30,87.81999969482422 +MCD,2011-10-03,86.0199966430664 +MCD,2011-10-04,86.4800033569336 +MCD,2011-10-05,85.83000183105469 +MCD,2011-10-06,87.11000061035156 +MCD,2011-10-07,87.19999694824219 +MCD,2011-10-10,88.51000213623047 +MCD,2011-10-11,89.33999633789062 +MCD,2011-10-12,88.36000061035156 +MCD,2011-10-13,89.30999755859375 +MCD,2011-10-14,89.94000244140625 +MCD,2011-10-17,88.66000366210938 +MCD,2011-10-18,89.63999938964844 +MCD,2011-10-19,89.62000274658203 +MCD,2011-10-20,89.01000213623047 +MCD,2011-10-21,92.31999969482422 +MCD,2011-10-24,92.01000213623047 +MCD,2011-10-25,91.7699966430664 +MCD,2011-10-26,91.77999877929688 +MCD,2011-10-27,93.51000213623047 +MCD,2011-10-28,93.29000091552734 +MCD,2011-10-31,92.8499984741211 +MCD,2011-11-01,91.91000366210938 +MCD,2011-11-02,92.52999877929688 +MCD,2011-11-03,93.0 +MCD,2011-11-04,93.80999755859375 +MCD,2011-11-07,94.62000274658203 +MCD,2011-11-08,94.5999984741211 +MCD,2011-11-09,92.6500015258789 +MCD,2011-11-10,93.26000213623047 +MCD,2011-11-11,94.76000213623047 +MCD,2011-11-14,94.05999755859375 +MCD,2011-11-15,94.47000122070312 +MCD,2011-11-16,93.1500015258789 +MCD,2011-11-17,92.29000091552734 +MCD,2011-11-18,92.73999786376953 +MCD,2011-11-21,92.27999877929688 +MCD,2011-11-22,92.6500015258789 +MCD,2011-11-23,91.87000274658203 +MCD,2011-11-25,92.0999984741211 +MCD,2011-11-28,93.76000213623047 +MCD,2011-11-29,93.45999908447266 +MCD,2011-11-30,95.5199966430664 +MCD,2011-12-01,95.5 +MCD,2011-12-02,95.69999694824219 +MCD,2011-12-05,95.3499984741211 +MCD,2011-12-06,96.01000213623047 +MCD,2011-12-07,96.44999694824219 +MCD,2011-12-08,96.91999816894531 +MCD,2011-12-09,98.02999877929688 +MCD,2011-12-12,98.4800033569336 +MCD,2011-12-13,98.0 +MCD,2011-12-14,97.61000061035156 +MCD,2011-12-15,98.13999938964844 +MCD,2011-12-16,97.48999786376953 +MCD,2011-12-19,97.23999786376953 +MCD,2011-12-20,98.81999969482422 +MCD,2011-12-21,99.19999694824219 +MCD,2011-12-22,98.5999984741211 +MCD,2011-12-23,100.1500015258789 +MCD,2011-12-27,100.55000305175781 +MCD,2011-12-28,99.58000183105469 +MCD,2011-12-29,100.80999755859375 +MCD,2011-12-30,100.33000183105469 +MCD,2012-01-03,98.83999633789062 +MCD,2012-01-04,99.38999938964844 +MCD,2012-01-05,99.83000183105469 +MCD,2012-01-06,100.5999984741211 +MCD,2012-01-09,99.63999938964844 +MCD,2012-01-10,99.69999694824219 +MCD,2012-01-11,99.93000030517578 +MCD,2012-01-12,100.56999969482422 +MCD,2012-01-13,100.3499984741211 +MCD,2012-01-17,100.55000305175781 +MCD,2012-01-18,101.55999755859375 +MCD,2012-01-19,101.26000213623047 +MCD,2012-01-20,101.73999786376953 +MCD,2012-01-23,100.94999694824219 +MCD,2012-01-24,98.75 +MCD,2012-01-25,99.2300033569336 +MCD,2012-01-26,99.18000030517578 +MCD,2012-01-27,98.69000244140625 +MCD,2012-01-30,98.69000244140625 +MCD,2012-01-31,99.05000305175781 +MCD,2012-02-01,98.4000015258789 +MCD,2012-02-02,98.62000274658203 +MCD,2012-02-03,100.01000213623047 +MCD,2012-02-06,99.48999786376953 +MCD,2012-02-07,100.91000366210938 +MCD,2012-02-08,100.05000305175781 +MCD,2012-02-09,99.98999786376953 +MCD,2012-02-10,99.47000122070312 +MCD,2012-02-13,99.6500015258789 +MCD,2012-02-14,99.55000305175781 +MCD,2012-02-15,98.61000061035156 +MCD,2012-02-16,99.26000213623047 +MCD,2012-02-17,99.98999786376953 +MCD,2012-02-21,100.48999786376953 +MCD,2012-02-22,100.66000366210938 +MCD,2012-02-23,100.80999755859375 +MCD,2012-02-24,100.31999969482422 +MCD,2012-02-27,100.36000061035156 +MCD,2012-02-28,99.77999877929688 +MCD,2012-02-29,99.27999877929688 +MCD,2012-03-01,99.25 +MCD,2012-03-02,99.5 +MCD,2012-03-05,99.94000244140625 +MCD,2012-03-06,99.88999938964844 +MCD,2012-03-07,100.18000030517578 +MCD,2012-03-08,96.95999908447266 +MCD,2012-03-09,96.83999633789062 +MCD,2012-03-12,96.66000366210938 +MCD,2012-03-13,96.77999877929688 +MCD,2012-03-14,97.29000091552734 +MCD,2012-03-15,98.04000091552734 +MCD,2012-03-16,97.66000366210938 +MCD,2012-03-19,97.7300033569336 +MCD,2012-03-20,97.6500015258789 +MCD,2012-03-21,96.72000122070312 +MCD,2012-03-22,95.80000305175781 +MCD,2012-03-23,95.55000305175781 +MCD,2012-03-26,96.97000122070312 +MCD,2012-03-27,97.33999633789062 +MCD,2012-03-28,97.08000183105469 +MCD,2012-03-29,97.63999938964844 +MCD,2012-03-30,98.0999984741211 +MCD,2012-04-02,98.36000061035156 +MCD,2012-04-03,99.4000015258789 +MCD,2012-04-04,97.4800033569336 +MCD,2012-04-05,98.62000274658203 +MCD,2012-04-09,98.87999725341797 +MCD,2012-04-10,97.66999816894531 +MCD,2012-04-11,98.55999755859375 +MCD,2012-04-12,97.63999938964844 +MCD,2012-04-13,96.97000122070312 +MCD,2012-04-16,96.58000183105469 +MCD,2012-04-17,97.11000061035156 +MCD,2012-04-18,97.33999633789062 +MCD,2012-04-19,95.27999877929688 +MCD,2012-04-20,95.94000244140625 +MCD,2012-04-23,95.19000244140625 +MCD,2012-04-24,94.58999633789062 +MCD,2012-04-25,95.22000122070312 +MCD,2012-04-26,95.83000183105469 +MCD,2012-04-27,97.37999725341797 +MCD,2012-04-30,97.44999694824219 +MCD,2012-05-01,97.19999694824219 +MCD,2012-05-02,97.51000213623047 +MCD,2012-05-03,97.04000091552734 +MCD,2012-05-04,95.87000274658203 +MCD,2012-05-07,95.51000213623047 +MCD,2012-05-08,93.55000305175781 +MCD,2012-05-09,91.93000030517578 +MCD,2012-05-10,91.87000274658203 +MCD,2012-05-11,91.9000015258789 +MCD,2012-05-14,90.87999725341797 +MCD,2012-05-15,91.01000213623047 +MCD,2012-05-16,91.43000030517578 +MCD,2012-05-17,89.62000274658203 +MCD,2012-05-18,89.8499984741211 +MCD,2012-05-21,91.2699966430664 +MCD,2012-05-22,91.33999633789062 +MCD,2012-05-23,91.4800033569336 +MCD,2012-05-24,91.52999877929688 +MCD,2012-05-25,91.05000305175781 +MCD,2012-05-29,90.9000015258789 +MCD,2012-05-30,90.11000061035156 +MCD,2012-05-31,89.33999633789062 +MCD,2012-06-01,86.70999908447266 +MCD,2012-06-04,86.31999969482422 +MCD,2012-06-05,87.08000183105469 +MCD,2012-06-06,88.66000366210938 +MCD,2012-06-07,88.37999725341797 +MCD,2012-06-08,87.75 +MCD,2012-06-11,86.58999633789062 +MCD,2012-06-12,87.51000213623047 +MCD,2012-06-13,87.97000122070312 +MCD,2012-06-14,89.72000122070312 +MCD,2012-06-15,90.5 +MCD,2012-06-18,90.23999786376953 +MCD,2012-06-19,89.5999984741211 +MCD,2012-06-20,88.6500015258789 +MCD,2012-06-21,87.63999938964844 +MCD,2012-06-22,88.3499984741211 +MCD,2012-06-25,88.12000274658203 +MCD,2012-06-26,89.0999984741211 +MCD,2012-06-27,88.33000183105469 +MCD,2012-06-28,88.18000030517578 +MCD,2012-06-29,88.52999877929688 +MCD,2012-07-02,88.08000183105469 +MCD,2012-07-03,88.58000183105469 +MCD,2012-07-05,89.30000305175781 +MCD,2012-07-06,89.66000366210938 +MCD,2012-07-09,89.80000305175781 +MCD,2012-07-10,90.25 +MCD,2012-07-11,89.52999877929688 +MCD,2012-07-12,91.93000030517578 +MCD,2012-07-13,92.29000091552734 +MCD,2012-07-16,91.6500015258789 +MCD,2012-07-17,91.88999938964844 +MCD,2012-07-18,92.22000122070312 +MCD,2012-07-19,92.76000213623047 +MCD,2012-07-20,91.58000183105469 +MCD,2012-07-23,88.94000244140625 +MCD,2012-07-24,88.05999755859375 +MCD,2012-07-25,88.04000091552734 +MCD,2012-07-26,89.0 +MCD,2012-07-27,89.19000244140625 +MCD,2012-07-30,89.33000183105469 +MCD,2012-07-31,89.36000061035156 +MCD,2012-08-01,89.43000030517578 +MCD,2012-08-02,89.58999633789062 +MCD,2012-08-03,89.58999633789062 +MCD,2012-08-06,89.69000244140625 +MCD,2012-08-07,89.01000213623047 +MCD,2012-08-08,87.52999877929688 +MCD,2012-08-09,87.1500015258789 +MCD,2012-08-10,88.19999694824219 +MCD,2012-08-13,87.9000015258789 +MCD,2012-08-14,88.12000274658203 +MCD,2012-08-15,87.80999755859375 +MCD,2012-08-16,87.45999908447266 +MCD,2012-08-17,87.36000061035156 +MCD,2012-08-20,88.16999816894531 +MCD,2012-08-21,88.5199966430664 +MCD,2012-08-22,88.55000305175781 +MCD,2012-08-23,88.25 +MCD,2012-08-24,88.91999816894531 +MCD,2012-08-27,89.54000091552734 +MCD,2012-08-28,89.13999938964844 +MCD,2012-08-29,89.6500015258789 +MCD,2012-08-30,88.69999694824219 +MCD,2012-08-31,89.48999786376953 +MCD,2012-09-04,89.05000305175781 +MCD,2012-09-05,89.05999755859375 +MCD,2012-09-06,90.66999816894531 +MCD,2012-09-07,91.0199966430664 +MCD,2012-09-10,91.30000305175781 +MCD,2012-09-11,91.19999694824219 +MCD,2012-09-12,90.81999969482422 +MCD,2012-09-13,91.56999969482422 +MCD,2012-09-14,91.69999694824219 +MCD,2012-09-17,92.13999938964844 +MCD,2012-09-18,93.08000183105469 +MCD,2012-09-19,92.83000183105469 +MCD,2012-09-20,93.1500015258789 +MCD,2012-09-21,93.70999908447266 +MCD,2012-09-24,93.70999908447266 +MCD,2012-09-25,92.86000061035156 +MCD,2012-09-26,93.19999694824219 +MCD,2012-09-27,93.2699966430664 +MCD,2012-09-28,91.75 +MCD,2012-10-01,91.98999786376953 +MCD,2012-10-02,90.93000030517578 +MCD,2012-10-03,90.3499984741211 +MCD,2012-10-04,91.02999877929688 +MCD,2012-10-05,91.0 +MCD,2012-10-08,91.54000091552734 +MCD,2012-10-09,92.11000061035156 +MCD,2012-10-10,92.4000015258789 +MCD,2012-10-11,92.36000061035156 +MCD,2012-10-12,92.51000213623047 +MCD,2012-10-15,93.5 +MCD,2012-10-16,94.08999633789062 +MCD,2012-10-17,93.68000030517578 +MCD,2012-10-18,92.86000061035156 +MCD,2012-10-19,88.72000122070312 +MCD,2012-10-22,88.44999694824219 +MCD,2012-10-23,87.95999908447266 +MCD,2012-10-24,87.27999877929688 +MCD,2012-10-25,87.33000183105469 +MCD,2012-10-26,86.70999908447266 +MCD,2012-10-31,86.80000305175781 +MCD,2012-11-01,86.80000305175781 +MCD,2012-11-02,86.86000061035156 +MCD,2012-11-05,87.45999908447266 +MCD,2012-11-06,87.97000122070312 +MCD,2012-11-07,86.86000061035156 +MCD,2012-11-08,85.12999725341797 +MCD,2012-11-09,84.73999786376953 +MCD,2012-11-12,84.87999725341797 +MCD,2012-11-13,84.63999938964844 +MCD,2012-11-14,84.62000274658203 +MCD,2012-11-15,84.05000305175781 +MCD,2012-11-16,84.12000274658203 +MCD,2012-11-19,85.04000091552734 +MCD,2012-11-20,85.68000030517578 +MCD,2012-11-21,86.01000213623047 +MCD,2012-11-23,87.05000305175781 +MCD,2012-11-26,86.23999786376953 +MCD,2012-11-27,85.91999816894531 +MCD,2012-11-28,86.5199966430664 +MCD,2012-11-29,86.48999786376953 +MCD,2012-11-30,87.04000091552734 +MCD,2012-12-03,87.05999755859375 +MCD,2012-12-04,87.19999694824219 +MCD,2012-12-05,86.97000122070312 +MCD,2012-12-06,88.08999633789062 +MCD,2012-12-07,88.4800033569336 +MCD,2012-12-10,89.41000366210938 +MCD,2012-12-11,89.62000274658203 +MCD,2012-12-12,89.30999755859375 +MCD,2012-12-13,89.16999816894531 +MCD,2012-12-14,88.87999725341797 +MCD,2012-12-17,89.91000366210938 +MCD,2012-12-18,90.5199966430664 +MCD,2012-12-19,89.70999908447266 +MCD,2012-12-20,90.04000091552734 +MCD,2012-12-21,90.18000030517578 +MCD,2012-12-24,89.29000091552734 +MCD,2012-12-26,88.73999786376953 +MCD,2012-12-27,88.72000122070312 +MCD,2012-12-28,87.58000183105469 +MCD,2012-12-31,88.20999908447266 +MCD,2013-01-02,90.12000274658203 +MCD,2013-01-03,90.62999725341797 +MCD,2013-01-04,89.8499984741211 +MCD,2013-01-07,90.91000366210938 +MCD,2013-01-08,90.94000244140625 +MCD,2013-01-09,90.80999755859375 +MCD,2013-01-10,91.4000015258789 +MCD,2013-01-11,91.7300033569336 +MCD,2013-01-14,91.52999877929688 +MCD,2013-01-15,91.51000213623047 +MCD,2013-01-16,91.0999984741211 +MCD,2013-01-17,91.76000213623047 +MCD,2013-01-18,92.26000213623047 +MCD,2013-01-22,92.94999694824219 +MCD,2013-01-23,93.4800033569336 +MCD,2013-01-24,93.30999755859375 +MCD,2013-01-25,93.72000122070312 +MCD,2013-01-28,94.36000061035156 +MCD,2013-01-29,94.91999816894531 +MCD,2013-01-30,94.66999816894531 +MCD,2013-01-31,95.29000091552734 +MCD,2013-02-01,95.94999694824219 +MCD,2013-02-04,94.5999984741211 +MCD,2013-02-05,94.91000366210938 +MCD,2013-02-06,95.06999969482422 +MCD,2013-02-07,94.62999725341797 +MCD,2013-02-08,94.87000274658203 +MCD,2013-02-11,95.16999816894531 +MCD,2013-02-12,95.0999984741211 +MCD,2013-02-13,94.0 +MCD,2013-02-14,93.55999755859375 +MCD,2013-02-15,93.9000015258789 +MCD,2013-02-19,93.8499984741211 +MCD,2013-02-20,93.91000366210938 +MCD,2013-02-21,94.13999938964844 +MCD,2013-02-22,95.25 +MCD,2013-02-25,96.13999938964844 +MCD,2013-02-26,96.22000122070312 +MCD,2013-02-27,95.7300033569336 +MCD,2013-02-28,95.9000015258789 +MCD,2013-03-01,95.68000030517578 +MCD,2013-03-04,95.06999969482422 +MCD,2013-03-05,95.80999755859375 +MCD,2013-03-06,96.80999755859375 +MCD,2013-03-07,97.08999633789062 +MCD,2013-03-08,98.70999908447266 +MCD,2013-03-11,98.88999938964844 +MCD,2013-03-12,98.76000213623047 +MCD,2013-03-13,99.37999725341797 +MCD,2013-03-14,99.30999755859375 +MCD,2013-03-15,99.66999816894531 +MCD,2013-03-18,98.56999969482422 +MCD,2013-03-19,98.4000015258789 +MCD,2013-03-20,98.7699966430664 +MCD,2013-03-21,98.52999877929688 +MCD,2013-03-22,99.2699966430664 +MCD,2013-03-25,98.23999786376953 +MCD,2013-03-26,98.5 +MCD,2013-03-27,98.9000015258789 +MCD,2013-03-28,99.69000244140625 +MCD,2013-04-01,99.05000305175781 +MCD,2013-04-02,100.26000213623047 +MCD,2013-04-03,99.25 +MCD,2013-04-04,100.62999725341797 +MCD,2013-04-05,101.41999816894531 +MCD,2013-04-08,101.5 +MCD,2013-04-09,101.05999755859375 +MCD,2013-04-10,101.48999786376953 +MCD,2013-04-11,101.98999786376953 +MCD,2013-04-12,103.58999633789062 +MCD,2013-04-15,102.1500015258789 +MCD,2013-04-16,103.04000091552734 +MCD,2013-04-17,102.54000091552734 +MCD,2013-04-18,101.91000366210938 +MCD,2013-04-19,99.91999816894531 +MCD,2013-04-22,99.31999969482422 +MCD,2013-04-23,99.76000213623047 +MCD,2013-04-24,101.0199966430664 +MCD,2013-04-25,100.94000244140625 +MCD,2013-04-26,100.88999938964844 +MCD,2013-04-29,102.18000030517578 +MCD,2013-04-30,102.13999938964844 +MCD,2013-05-01,101.37999725341797 +MCD,2013-05-02,102.05999755859375 +MCD,2013-05-03,102.91999816894531 +MCD,2013-05-06,102.06999969482422 +MCD,2013-05-07,102.29000091552734 +MCD,2013-05-08,100.94999694824219 +MCD,2013-05-09,99.69000244140625 +MCD,2013-05-10,100.19999694824219 +MCD,2013-05-13,100.37999725341797 +MCD,2013-05-14,101.19999694824219 +MCD,2013-05-15,101.94999694824219 +MCD,2013-05-16,101.12000274658203 +MCD,2013-05-17,101.54000091552734 +MCD,2013-05-20,101.54000091552734 +MCD,2013-05-21,102.13999938964844 +MCD,2013-05-22,101.73999786376953 +MCD,2013-05-23,101.02999877929688 +MCD,2013-05-24,100.29000091552734 +MCD,2013-05-28,101.23999786376953 +MCD,2013-05-29,99.05000305175781 +MCD,2013-05-30,97.06999969482422 +MCD,2013-05-31,96.56999969482422 +MCD,2013-06-03,97.95999908447266 +MCD,2013-06-04,98.37000274658203 +MCD,2013-06-05,96.41999816894531 +MCD,2013-06-06,96.68000030517578 +MCD,2013-06-07,98.27999877929688 +MCD,2013-06-10,99.52999877929688 +MCD,2013-06-11,98.2300033569336 +MCD,2013-06-12,98.23999786376953 +MCD,2013-06-13,98.87999725341797 +MCD,2013-06-14,98.41999816894531 +MCD,2013-06-17,98.73999786376953 +MCD,2013-06-18,99.75 +MCD,2013-06-19,98.80999755859375 +MCD,2013-06-20,96.79000091552734 +MCD,2013-06-21,97.2300033569336 +MCD,2013-06-24,97.29000091552734 +MCD,2013-06-25,97.5199966430664 +MCD,2013-06-26,98.83999633789062 +MCD,2013-06-27,99.6500015258789 +MCD,2013-06-28,99.0 +MCD,2013-07-01,99.81999969482422 +MCD,2013-07-02,99.93000030517578 +MCD,2013-07-03,100.3499984741211 +MCD,2013-07-05,99.86000061035156 +MCD,2013-07-08,99.87999725341797 +MCD,2013-07-09,99.98999786376953 +MCD,2013-07-10,99.9800033569336 +MCD,2013-07-11,100.79000091552734 +MCD,2013-07-12,101.58000183105469 +MCD,2013-07-15,100.75 +MCD,2013-07-16,100.87999725341797 +MCD,2013-07-17,100.0999984741211 +MCD,2013-07-18,100.18000030517578 +MCD,2013-07-19,100.2699966430664 +MCD,2013-07-22,97.58000183105469 +MCD,2013-07-23,96.76000213623047 +MCD,2013-07-24,96.66000366210938 +MCD,2013-07-25,97.48999786376953 +MCD,2013-07-26,98.02999877929688 +MCD,2013-07-29,97.87000274658203 +MCD,2013-07-30,98.37000274658203 +MCD,2013-07-31,98.08000183105469 +MCD,2013-08-01,99.0 +MCD,2013-08-02,99.19999694824219 +MCD,2013-08-05,99.30999755859375 +MCD,2013-08-06,98.69000244140625 +MCD,2013-08-07,98.33000183105469 +MCD,2013-08-08,98.04000091552734 +MCD,2013-08-09,97.62000274658203 +MCD,2013-08-12,97.04000091552734 +MCD,2013-08-13,96.44999694824219 +MCD,2013-08-14,96.11000061035156 +MCD,2013-08-15,95.38999938964844 +MCD,2013-08-16,95.02999877929688 +MCD,2013-08-19,95.4800033569336 +MCD,2013-08-20,95.5 +MCD,2013-08-21,95.11000061035156 +MCD,2013-08-22,95.45999908447266 +MCD,2013-08-23,95.12999725341797 +MCD,2013-08-26,95.30999755859375 +MCD,2013-08-27,94.83999633789062 +MCD,2013-08-28,96.08000183105469 +MCD,2013-08-29,94.86000061035156 +MCD,2013-08-30,94.36000061035156 +MCD,2013-09-03,94.5199966430664 +MCD,2013-09-04,95.16000366210938 +MCD,2013-09-05,95.66000366210938 +MCD,2013-09-06,96.26000213623047 +MCD,2013-09-09,96.44999694824219 +MCD,2013-09-10,96.88999938964844 +MCD,2013-09-11,97.45999908447266 +MCD,2013-09-12,97.18000030517578 +MCD,2013-09-13,97.3499984741211 +MCD,2013-09-16,97.70999908447266 +MCD,2013-09-17,97.91999816894531 +MCD,2013-09-18,98.69999694824219 +MCD,2013-09-19,97.91999816894531 +MCD,2013-09-20,96.9000015258789 +MCD,2013-09-23,97.27999877929688 +MCD,2013-09-24,97.77999877929688 +MCD,2013-09-25,97.62000274658203 +MCD,2013-09-26,98.19000244140625 +MCD,2013-09-27,97.12000274658203 +MCD,2013-09-30,96.20999908447266 +MCD,2013-10-01,96.12999725341797 +MCD,2013-10-02,95.27999877929688 +MCD,2013-10-03,94.66999816894531 +MCD,2013-10-04,94.69999694824219 +MCD,2013-10-07,94.36000061035156 +MCD,2013-10-08,93.94000244140625 +MCD,2013-10-09,93.2699966430664 +MCD,2013-10-10,94.44000244140625 +MCD,2013-10-11,94.73999786376953 +MCD,2013-10-14,94.72000122070312 +MCD,2013-10-15,93.80000305175781 +MCD,2013-10-16,95.22000122070312 +MCD,2013-10-17,95.47000122070312 +MCD,2013-10-18,95.19999694824219 +MCD,2013-10-21,94.58999633789062 +MCD,2013-10-22,95.12000274658203 +MCD,2013-10-23,94.20999908447266 +MCD,2013-10-24,94.68000030517578 +MCD,2013-10-25,94.77999877929688 +MCD,2013-10-28,95.37000274658203 +MCD,2013-10-29,96.05000305175781 +MCD,2013-10-30,96.02999877929688 +MCD,2013-10-31,96.5199966430664 +MCD,2013-11-01,97.23999786376953 +MCD,2013-11-04,97.30999755859375 +MCD,2013-11-05,97.41000366210938 +MCD,2013-11-06,97.9000015258789 +MCD,2013-11-07,97.19999694824219 +MCD,2013-11-08,97.01000213623047 +MCD,2013-11-11,97.08999633789062 +MCD,2013-11-12,97.66000366210938 +MCD,2013-11-13,98.11000061035156 +MCD,2013-11-14,97.55999755859375 +MCD,2013-11-15,96.91999816894531 +MCD,2013-11-18,97.6500015258789 +MCD,2013-11-19,97.9800033569336 +MCD,2013-11-20,97.54000091552734 +MCD,2013-11-21,97.69999694824219 +MCD,2013-11-22,98.2699966430664 +MCD,2013-11-25,98.91999816894531 +MCD,2013-11-26,98.19999694824219 +MCD,2013-11-27,97.05999755859375 +MCD,2013-11-29,97.37000274658203 +MCD,2013-12-02,96.51000213623047 +MCD,2013-12-03,96.37999725341797 +MCD,2013-12-04,95.70999908447266 +MCD,2013-12-05,95.43000030517578 +MCD,2013-12-06,96.80000305175781 +MCD,2013-12-09,95.72000122070312 +MCD,2013-12-10,95.43000030517578 +MCD,2013-12-11,95.26000213623047 +MCD,2013-12-12,94.0999984741211 +MCD,2013-12-13,94.44000244140625 +MCD,2013-12-16,95.44999694824219 +MCD,2013-12-17,94.37999725341797 +MCD,2013-12-18,95.93000030517578 +MCD,2013-12-19,95.13999938964844 +MCD,2013-12-20,96.51000213623047 +MCD,2013-12-23,96.30000305175781 +MCD,2013-12-24,96.54000091552734 +MCD,2013-12-26,96.83999633789062 +MCD,2013-12-27,96.91000366210938 +MCD,2013-12-30,97.01000213623047 +MCD,2013-12-31,97.02999877929688 +MCD,2014-01-02,96.41000366210938 +MCD,2014-01-03,96.54000091552734 +MCD,2014-01-06,95.8499984741211 +MCD,2014-01-07,96.37999725341797 +MCD,2014-01-08,95.41000366210938 +MCD,2014-01-09,95.45999908447266 +MCD,2014-01-10,95.80000305175781 +MCD,2014-01-13,94.83000183105469 +MCD,2014-01-14,95.22000122070312 +MCD,2014-01-15,95.45999908447266 +MCD,2014-01-16,96.05999755859375 +MCD,2014-01-17,94.93000030517578 +MCD,2014-01-21,95.08000183105469 +MCD,2014-01-22,94.87999725341797 +MCD,2014-01-23,95.31999969482422 +MCD,2014-01-24,94.43000030517578 +MCD,2014-01-27,94.06999969482422 +MCD,2014-01-28,94.18000030517578 +MCD,2014-01-29,93.1500015258789 +MCD,2014-01-30,93.80000305175781 +MCD,2014-01-31,94.16999816894531 +MCD,2014-02-03,93.0199966430664 +MCD,2014-02-04,93.08999633789062 +MCD,2014-02-05,93.58000183105469 +MCD,2014-02-06,94.94000244140625 +MCD,2014-02-07,95.91999816894531 +MCD,2014-02-10,94.86000061035156 +MCD,2014-02-11,95.33999633789062 +MCD,2014-02-12,94.88999938964844 +MCD,2014-02-13,95.45999908447266 +MCD,2014-02-14,95.77999877929688 +MCD,2014-02-18,96.0199966430664 +MCD,2014-02-19,95.55000305175781 +MCD,2014-02-20,95.75 +MCD,2014-02-21,96.44999694824219 +MCD,2014-02-24,96.5 +MCD,2014-02-25,96.62000274658203 +MCD,2014-02-26,95.88999938964844 +MCD,2014-02-27,95.08000183105469 +MCD,2014-02-28,95.1500015258789 +MCD,2014-03-03,94.31999969482422 +MCD,2014-03-04,94.9800033569336 +MCD,2014-03-05,95.0199966430664 +MCD,2014-03-06,95.58000183105469 +MCD,2014-03-07,95.5 +MCD,2014-03-10,95.19999694824219 +MCD,2014-03-11,98.77999877929688 +MCD,2014-03-12,98.70999908447266 +MCD,2014-03-13,97.37000274658203 +MCD,2014-03-14,97.58000183105469 +MCD,2014-03-17,97.5999984741211 +MCD,2014-03-18,97.30999755859375 +MCD,2014-03-19,96.0999984741211 +MCD,2014-03-20,96.5999984741211 +MCD,2014-03-21,95.47000122070312 +MCD,2014-03-24,96.18000030517578 +MCD,2014-03-25,95.91000366210938 +MCD,2014-03-26,95.83999633789062 +MCD,2014-03-27,96.16000366210938 +MCD,2014-03-28,97.23999786376953 +MCD,2014-03-31,98.02999877929688 +MCD,2014-04-01,97.9000015258789 +MCD,2014-04-02,97.58999633789062 +MCD,2014-04-03,97.66000366210938 +MCD,2014-04-04,97.87000274658203 +MCD,2014-04-07,97.01000213623047 +MCD,2014-04-08,98.08000183105469 +MCD,2014-04-09,98.3499984741211 +MCD,2014-04-10,99.43000030517578 +MCD,2014-04-11,99.29000091552734 +MCD,2014-04-14,100.11000061035156 +MCD,2014-04-15,100.83000183105469 +MCD,2014-04-16,100.83000183105469 +MCD,2014-04-17,100.25 +MCD,2014-04-21,99.66999816894531 +MCD,2014-04-22,99.31999969482422 +MCD,2014-04-23,99.12999725341797 +MCD,2014-04-24,99.83999633789062 +MCD,2014-04-25,100.7300033569336 +MCD,2014-04-28,100.30999755859375 +MCD,2014-04-29,101.5 +MCD,2014-04-30,101.37999725341797 +MCD,2014-05-01,100.95999908447266 +MCD,2014-05-02,101.43000030517578 +MCD,2014-05-05,101.13999938964844 +MCD,2014-05-06,100.94999694824219 +MCD,2014-05-07,101.95999908447266 +MCD,2014-05-08,101.94999694824219 +MCD,2014-05-09,102.93000030517578 +MCD,2014-05-12,102.86000061035156 +MCD,2014-05-13,103.52999877929688 +MCD,2014-05-14,103.02999877929688 +MCD,2014-05-15,102.5 +MCD,2014-05-16,103.13999938964844 +MCD,2014-05-19,102.08999633789062 +MCD,2014-05-20,101.52999877929688 +MCD,2014-05-21,102.55999755859375 +MCD,2014-05-22,102.44999694824219 +MCD,2014-05-23,102.0 +MCD,2014-05-27,102.36000061035156 +MCD,2014-05-28,101.30000305175781 +MCD,2014-05-29,101.33999633789062 +MCD,2014-05-30,101.43000030517578 +MCD,2014-06-02,102.02999877929688 +MCD,2014-06-03,101.44999694824219 +MCD,2014-06-04,102.44000244140625 +MCD,2014-06-05,102.44999694824219 +MCD,2014-06-06,101.95999908447266 +MCD,2014-06-09,101.37999725341797 +MCD,2014-06-10,100.87999725341797 +MCD,2014-06-11,100.41999816894531 +MCD,2014-06-12,99.76000213623047 +MCD,2014-06-13,100.48999786376953 +MCD,2014-06-16,101.0999984741211 +MCD,2014-06-17,101.2699966430664 +MCD,2014-06-18,101.3499984741211 +MCD,2014-06-19,101.91000366210938 +MCD,2014-06-20,101.91999816894531 +MCD,2014-06-23,101.91000366210938 +MCD,2014-06-24,101.47000122070312 +MCD,2014-06-25,101.61000061035156 +MCD,2014-06-26,101.51000213623047 +MCD,2014-06-27,101.45999908447266 +MCD,2014-06-30,100.73999786376953 +MCD,2014-07-01,101.0 +MCD,2014-07-02,100.52999877929688 +MCD,2014-07-03,100.9800033569336 +MCD,2014-07-07,100.16999816894531 +MCD,2014-07-08,100.08999633789062 +MCD,2014-07-09,101.06999969482422 +MCD,2014-07-10,100.58000183105469 +MCD,2014-07-11,100.37000274658203 +MCD,2014-07-14,100.47000122070312 +MCD,2014-07-15,100.30000305175781 +MCD,2014-07-16,99.2699966430664 +MCD,2014-07-17,98.37000274658203 +MCD,2014-07-18,98.98999786376953 +MCD,2014-07-21,97.55000305175781 +MCD,2014-07-22,96.2699966430664 +MCD,2014-07-23,95.3499984741211 +MCD,2014-07-24,95.3499984741211 +MCD,2014-07-25,95.72000122070312 +MCD,2014-07-28,95.77999877929688 +MCD,2014-07-29,95.81999969482422 +MCD,2014-07-30,95.94999694824219 +MCD,2014-07-31,94.55999755859375 +MCD,2014-08-01,94.30000305175781 +MCD,2014-08-04,94.30999755859375 +MCD,2014-08-05,93.43000030517578 +MCD,2014-08-06,93.47000122070312 +MCD,2014-08-07,93.30999755859375 +MCD,2014-08-08,93.55000305175781 +MCD,2014-08-11,93.52999877929688 +MCD,2014-08-12,93.55999755859375 +MCD,2014-08-13,93.95999908447266 +MCD,2014-08-14,93.66000366210938 +MCD,2014-08-15,93.79000091552734 +MCD,2014-08-18,94.25 +MCD,2014-08-19,94.44999694824219 +MCD,2014-08-20,94.19000244140625 +MCD,2014-08-21,94.52999877929688 +MCD,2014-08-22,94.44999694824219 +MCD,2014-08-25,94.44000244140625 +MCD,2014-08-26,94.11000061035156 +MCD,2014-08-27,94.6500015258789 +MCD,2014-08-28,94.13999938964844 +MCD,2014-08-29,93.72000122070312 +MCD,2014-09-02,92.80000305175781 +MCD,2014-09-03,93.13999938964844 +MCD,2014-09-04,93.01000213623047 +MCD,2014-09-05,93.06999969482422 +MCD,2014-09-08,92.5 +MCD,2014-09-09,91.08999633789062 +MCD,2014-09-10,93.0 +MCD,2014-09-11,92.95999908447266 +MCD,2014-09-12,93.33999633789062 +MCD,2014-09-15,93.47000122070312 +MCD,2014-09-16,93.75 +MCD,2014-09-17,93.52999877929688 +MCD,2014-09-18,93.4800033569336 +MCD,2014-09-19,94.36000061035156 +MCD,2014-09-22,93.93000030517578 +MCD,2014-09-23,93.51000213623047 +MCD,2014-09-24,95.0 +MCD,2014-09-25,94.16000366210938 +MCD,2014-09-26,94.69999694824219 +MCD,2014-09-29,96.22000122070312 +MCD,2014-09-30,94.80999755859375 +MCD,2014-10-01,94.19000244140625 +MCD,2014-10-02,94.12000274658203 +MCD,2014-10-03,94.86000061035156 +MCD,2014-10-06,93.83999633789062 +MCD,2014-10-07,92.80999755859375 +MCD,2014-10-08,93.83000183105469 +MCD,2014-10-09,92.72000122070312 +MCD,2014-10-10,92.30000305175781 +MCD,2014-10-13,90.7300033569336 +MCD,2014-10-14,91.0999984741211 +MCD,2014-10-15,90.44000244140625 +MCD,2014-10-16,89.91000366210938 +MCD,2014-10-17,91.04000091552734 +MCD,2014-10-20,91.58999633789062 +MCD,2014-10-21,91.01000213623047 +MCD,2014-10-22,90.94000244140625 +MCD,2014-10-23,91.0199966430664 +MCD,2014-10-24,91.66999816894531 +MCD,2014-10-27,92.01000213623047 +MCD,2014-10-28,92.5999984741211 +MCD,2014-10-29,92.7300033569336 +MCD,2014-10-30,93.37999725341797 +MCD,2014-10-31,93.7300033569336 +MCD,2014-11-03,93.61000061035156 +MCD,2014-11-04,94.47000122070312 +MCD,2014-11-05,94.63999938964844 +MCD,2014-11-06,94.66000366210938 +MCD,2014-11-07,95.0999984741211 +MCD,2014-11-10,95.11000061035156 +MCD,2014-11-11,95.13999938964844 +MCD,2014-11-12,95.33000183105469 +MCD,2014-11-13,95.4800033569336 +MCD,2014-11-14,96.20999908447266 +MCD,2014-11-17,95.97000122070312 +MCD,2014-11-18,96.41000366210938 +MCD,2014-11-19,96.55999755859375 +MCD,2014-11-20,96.63999938964844 +MCD,2014-11-21,96.68000030517578 +MCD,2014-11-24,97.16999816894531 +MCD,2014-11-25,97.0 +MCD,2014-11-26,96.22000122070312 +MCD,2014-11-28,96.80999755859375 +MCD,2014-12-01,95.77999877929688 +MCD,2014-12-02,95.11000061035156 +MCD,2014-12-03,95.5 +MCD,2014-12-04,95.66000366210938 +MCD,2014-12-05,96.30999755859375 +MCD,2014-12-08,92.61000061035156 +MCD,2014-12-09,91.36000061035156 +MCD,2014-12-10,90.0 +MCD,2014-12-11,90.97000122070312 +MCD,2014-12-12,90.62000274658203 +MCD,2014-12-15,88.45999908447266 +MCD,2014-12-16,88.72000122070312 +MCD,2014-12-17,91.6500015258789 +MCD,2014-12-18,93.66999816894531 +MCD,2014-12-19,93.22000122070312 +MCD,2014-12-22,93.88999938964844 +MCD,2014-12-23,94.22000122070312 +MCD,2014-12-24,93.83000183105469 +MCD,2014-12-26,94.77999877929688 +MCD,2014-12-29,95.04000091552734 +MCD,2014-12-30,94.25 +MCD,2014-12-31,93.69999694824219 +MCD,2015-01-02,93.26000213623047 +MCD,2015-01-05,92.2300033569336 +MCD,2015-01-06,92.4000015258789 +MCD,2015-01-07,94.01000213623047 +MCD,2015-01-08,94.36000061035156 +MCD,2015-01-09,93.20999908447266 +MCD,2015-01-12,93.01000213623047 +MCD,2015-01-13,92.83000183105469 +MCD,2015-01-14,91.54000091552734 +MCD,2015-01-15,91.37999725341797 +MCD,2015-01-16,91.48999786376953 +MCD,2015-01-20,90.80000305175781 +MCD,2015-01-21,90.33999633789062 +MCD,2015-01-22,90.88999938964844 +MCD,2015-01-23,89.55999755859375 +MCD,2015-01-26,90.66999816894531 +MCD,2015-01-27,89.56999969482422 +MCD,2015-01-28,88.77999877929688 +MCD,2015-01-29,93.2699966430664 +MCD,2015-01-30,92.44000244140625 +MCD,2015-02-02,92.51000213623047 +MCD,2015-02-03,93.91999816894531 +MCD,2015-02-04,94.05000305175781 +MCD,2015-02-05,94.33999633789062 +MCD,2015-02-06,93.98999786376953 +MCD,2015-02-09,92.72000122070312 +MCD,2015-02-10,94.0199966430664 +MCD,2015-02-11,94.20999908447266 +MCD,2015-02-12,95.08999633789062 +MCD,2015-02-13,95.6500015258789 +MCD,2015-02-17,94.3499984741211 +MCD,2015-02-18,94.58000183105469 +MCD,2015-02-19,94.19000244140625 +MCD,2015-02-20,94.19000244140625 +MCD,2015-02-23,94.30999755859375 +MCD,2015-02-24,94.9800033569336 +MCD,2015-02-25,98.66000366210938 +MCD,2015-02-26,99.51000213623047 +MCD,2015-02-27,98.9000015258789 +MCD,2015-03-02,100.0 +MCD,2015-03-03,99.73999786376953 +MCD,2015-03-04,100.25 +MCD,2015-03-05,99.11000061035156 +MCD,2015-03-06,97.12999725341797 +MCD,2015-03-09,97.70999908447266 +MCD,2015-03-10,96.29000091552734 +MCD,2015-03-11,94.95999908447266 +MCD,2015-03-12,96.25 +MCD,2015-03-13,96.3499984741211 +MCD,2015-03-16,97.1500015258789 +MCD,2015-03-17,96.16999816894531 +MCD,2015-03-18,97.0 +MCD,2015-03-19,95.9800033569336 +MCD,2015-03-20,97.05000305175781 +MCD,2015-03-23,98.62000274658203 +MCD,2015-03-24,99.36000061035156 +MCD,2015-03-25,98.13999938964844 +MCD,2015-03-26,97.63999938964844 +MCD,2015-03-27,96.95999908447266 +MCD,2015-03-30,97.87999725341797 +MCD,2015-03-31,97.44000244140625 +MCD,2015-04-01,96.29000091552734 +MCD,2015-04-02,95.83000183105469 +MCD,2015-04-06,96.27999877929688 +MCD,2015-04-07,96.3499984741211 +MCD,2015-04-08,96.8499984741211 +MCD,2015-04-09,96.55000305175781 +MCD,2015-04-10,97.80000305175781 +MCD,2015-04-13,97.44000244140625 +MCD,2015-04-14,97.58000183105469 +MCD,2015-04-15,96.44000244140625 +MCD,2015-04-16,95.62999725341797 +MCD,2015-04-17,94.87999725341797 +MCD,2015-04-20,96.18000030517578 +MCD,2015-04-21,94.87000274658203 +MCD,2015-04-22,97.83999633789062 +MCD,2015-04-23,97.0 +MCD,2015-04-24,98.73999786376953 +MCD,2015-04-27,96.44000244140625 +MCD,2015-04-28,96.83000183105469 +MCD,2015-04-29,97.0199966430664 +MCD,2015-04-30,96.55000305175781 +MCD,2015-05-01,97.80000305175781 +MCD,2015-05-04,96.12999725341797 +MCD,2015-05-05,96.12999725341797 +MCD,2015-05-06,96.38999938964844 +MCD,2015-05-07,96.77999877929688 +MCD,2015-05-08,98.2300033569336 +MCD,2015-05-11,97.51000213623047 +MCD,2015-05-12,97.94999694824219 +MCD,2015-05-13,97.3499984741211 +MCD,2015-05-14,97.70999908447266 +MCD,2015-05-15,98.04000091552734 +MCD,2015-05-18,98.0199966430664 +MCD,2015-05-19,100.68000030517578 +MCD,2015-05-20,100.11000061035156 +MCD,2015-05-21,99.27999877929688 +MCD,2015-05-22,98.98999786376953 +MCD,2015-05-26,98.45999908447266 +MCD,2015-05-27,98.66000366210938 +MCD,2015-05-28,96.4800033569336 +MCD,2015-05-29,95.93000030517578 +MCD,2015-06-01,96.22000122070312 +MCD,2015-06-02,96.29000091552734 +MCD,2015-06-03,96.5199966430664 +MCD,2015-06-04,96.30999755859375 +MCD,2015-06-05,95.54000091552734 +MCD,2015-06-08,95.31999969482422 +MCD,2015-06-09,94.7300033569336 +MCD,2015-06-10,95.30000305175781 +MCD,2015-06-11,95.58999633789062 +MCD,2015-06-12,95.05999755859375 +MCD,2015-06-15,94.30000305175781 +MCD,2015-06-16,94.62999725341797 +MCD,2015-06-17,95.22000122070312 +MCD,2015-06-18,96.16999816894531 +MCD,2015-06-19,96.08000183105469 +MCD,2015-06-22,96.87000274658203 +MCD,2015-06-23,97.18000030517578 +MCD,2015-06-24,96.63999938964844 +MCD,2015-06-25,95.79000091552734 +MCD,2015-06-26,97.29000091552734 +MCD,2015-06-29,95.44000244140625 +MCD,2015-06-30,95.06999969482422 +MCD,2015-07-01,95.76000213623047 +MCD,2015-07-02,96.16999816894531 +MCD,2015-07-06,95.6500015258789 +MCD,2015-07-07,96.68000030517578 +MCD,2015-07-08,95.83999633789062 +MCD,2015-07-09,96.48999786376953 +MCD,2015-07-10,97.6500015258789 +MCD,2015-07-13,98.43000030517578 +MCD,2015-07-14,98.77999877929688 +MCD,2015-07-15,99.06999969482422 +MCD,2015-07-16,97.86000061035156 +MCD,2015-07-17,97.5 +MCD,2015-07-20,97.48999786376953 +MCD,2015-07-21,97.31999969482422 +MCD,2015-07-22,97.58000183105469 +MCD,2015-07-23,97.08999633789062 +MCD,2015-07-24,96.0999984741211 +MCD,2015-07-27,96.04000091552734 +MCD,2015-07-28,97.33000183105469 +MCD,2015-07-29,98.20999908447266 +MCD,2015-07-30,99.16999816894531 +MCD,2015-07-31,99.86000061035156 +MCD,2015-08-03,99.41999816894531 +MCD,2015-08-04,99.13999938964844 +MCD,2015-08-05,99.80000305175781 +MCD,2015-08-06,99.3499984741211 +MCD,2015-08-07,98.91999816894531 +MCD,2015-08-10,99.38999938964844 +MCD,2015-08-11,98.80999755859375 +MCD,2015-08-12,98.27999877929688 +MCD,2015-08-13,99.37000274658203 +MCD,2015-08-14,99.2699966430664 +MCD,2015-08-17,100.66000366210938 +MCD,2015-08-18,100.76000213623047 +MCD,2015-08-19,101.0999984741211 +MCD,2015-08-20,99.76000213623047 +MCD,2015-08-21,97.12999725341797 +MCD,2015-08-24,92.87000274658203 +MCD,2015-08-25,91.20999908447266 +MCD,2015-08-26,95.1500015258789 +MCD,2015-08-27,97.33000183105469 +MCD,2015-08-28,96.25 +MCD,2015-08-31,95.0199966430664 +MCD,2015-09-01,93.47000122070312 +MCD,2015-09-02,96.04000091552734 +MCD,2015-09-03,96.01000213623047 +MCD,2015-09-04,94.8499984741211 +MCD,2015-09-08,96.77999877929688 +MCD,2015-09-09,95.43000030517578 +MCD,2015-09-10,95.25 +MCD,2015-09-11,97.41000366210938 +MCD,2015-09-14,96.97000122070312 +MCD,2015-09-15,98.19000244140625 +MCD,2015-09-16,98.69000244140625 +MCD,2015-09-17,97.83999633789062 +MCD,2015-09-18,97.05000305175781 +MCD,2015-09-21,97.9000015258789 +MCD,2015-09-22,97.19999694824219 +MCD,2015-09-23,97.37999725341797 +MCD,2015-09-24,97.29000091552734 +MCD,2015-09-25,97.58999633789062 +MCD,2015-09-28,95.95999908447266 +MCD,2015-09-29,97.4800033569336 +MCD,2015-09-30,98.52999877929688 +MCD,2015-10-01,98.77999877929688 +MCD,2015-10-02,99.79000091552734 +MCD,2015-10-05,101.16999816894531 +MCD,2015-10-06,101.9000015258789 +MCD,2015-10-07,101.7699966430664 +MCD,2015-10-08,102.94999694824219 +MCD,2015-10-09,102.76000213623047 +MCD,2015-10-12,103.23999786376953 +MCD,2015-10-13,103.37999725341797 +MCD,2015-10-14,102.81999969482422 +MCD,2015-10-15,103.66000366210938 +MCD,2015-10-16,104.81999969482422 +MCD,2015-10-19,104.48999786376953 +MCD,2015-10-20,103.83999633789062 +MCD,2015-10-21,102.54000091552734 +MCD,2015-10-22,110.87000274658203 +MCD,2015-10-23,112.58999633789062 +MCD,2015-10-26,112.18000030517578 +MCD,2015-10-27,111.63999938964844 +MCD,2015-10-28,112.94000244140625 +MCD,2015-10-29,112.62000274658203 +MCD,2015-10-30,112.25 +MCD,2015-11-02,112.11000061035156 +MCD,2015-11-03,112.08000183105469 +MCD,2015-11-04,112.4000015258789 +MCD,2015-11-05,112.8499984741211 +MCD,2015-11-06,113.30999755859375 +MCD,2015-11-09,112.93000030517578 +MCD,2015-11-10,113.22000122070312 +MCD,2015-11-11,113.8499984741211 +MCD,2015-11-12,112.11000061035156 +MCD,2015-11-13,109.97000122070312 +MCD,2015-11-16,111.05999755859375 +MCD,2015-11-17,110.94000244140625 +MCD,2015-11-18,112.52999877929688 +MCD,2015-11-19,113.30000305175781 +MCD,2015-11-20,113.91000366210938 +MCD,2015-11-23,114.47000122070312 +MCD,2015-11-24,114.27999877929688 +MCD,2015-11-25,114.4000015258789 +MCD,2015-11-27,114.2300033569336 +MCD,2015-11-30,114.16000366210938 +MCD,2015-12-01,114.44999694824219 +MCD,2015-12-02,113.72000122070312 +MCD,2015-12-03,113.38999938964844 +MCD,2015-12-04,116.19999694824219 +MCD,2015-12-07,116.41999816894531 +MCD,2015-12-08,116.52999877929688 +MCD,2015-12-09,116.58000183105469 +MCD,2015-12-10,117.19999694824219 +MCD,2015-12-11,116.08000183105469 +MCD,2015-12-14,116.26000213623047 +MCD,2015-12-15,116.93000030517578 +MCD,2015-12-16,117.83999633789062 +MCD,2015-12-17,117.5 +MCD,2015-12-18,116.66000366210938 +MCD,2015-12-21,117.69000244140625 +MCD,2015-12-22,117.72000122070312 +MCD,2015-12-23,118.80000305175781 +MCD,2015-12-24,118.56999969482422 +MCD,2015-12-28,118.75 +MCD,2015-12-29,120.06999969482422 +MCD,2015-12-30,119.43000030517578 +MCD,2015-12-31,118.13999938964844 +MCD,2016-01-04,117.58000183105469 +MCD,2016-01-05,119.19999694824219 +MCD,2016-01-06,118.4000015258789 +MCD,2016-01-07,115.66000366210938 +MCD,2016-01-08,115.4800033569336 +MCD,2016-01-11,116.69000244140625 +MCD,2016-01-12,117.44000244140625 +MCD,2016-01-13,115.12000274658203 +MCD,2016-01-14,116.62000274658203 +MCD,2016-01-15,115.18000030517578 +MCD,2016-01-19,117.5 +MCD,2016-01-20,115.77999877929688 +MCD,2016-01-21,117.83999633789062 +MCD,2016-01-22,118.4000015258789 +MCD,2016-01-25,119.19999694824219 +MCD,2016-01-26,120.43000030517578 +MCD,2016-01-27,120.87000274658203 +MCD,2016-01-28,122.37999725341797 +MCD,2016-01-29,123.77999877929688 +MCD,2016-02-01,124.61000061035156 +MCD,2016-02-02,123.94999694824219 +MCD,2016-02-03,121.47000122070312 +MCD,2016-02-04,120.66000366210938 +MCD,2016-02-05,115.4000015258789 +MCD,2016-02-08,116.05000305175781 +MCD,2016-02-09,117.01000213623047 +MCD,2016-02-10,117.54000091552734 +MCD,2016-02-11,116.7300033569336 +MCD,2016-02-12,117.93000030517578 +MCD,2016-02-16,119.18000030517578 +MCD,2016-02-17,118.63999938964844 +MCD,2016-02-18,117.16999816894531 +MCD,2016-02-19,116.52999877929688 +MCD,2016-02-22,117.66999816894531 +MCD,2016-02-23,116.9000015258789 +MCD,2016-02-24,117.05999755859375 +MCD,2016-02-25,118.37000274658203 +MCD,2016-02-26,117.05999755859375 +MCD,2016-02-29,117.19000244140625 +MCD,2016-03-01,118.8499984741211 +MCD,2016-03-02,118.4800033569336 +MCD,2016-03-03,116.69000244140625 +MCD,2016-03-04,117.18000030517578 +MCD,2016-03-07,117.1500015258789 +MCD,2016-03-08,118.41999816894531 +MCD,2016-03-09,119.63999938964844 +MCD,2016-03-10,119.9800033569336 +MCD,2016-03-11,121.55000305175781 +MCD,2016-03-14,122.9000015258789 +MCD,2016-03-15,123.43000030517578 +MCD,2016-03-16,123.5199966430664 +MCD,2016-03-17,123.16000366210938 +MCD,2016-03-18,124.08000183105469 +MCD,2016-03-21,123.80999755859375 +MCD,2016-03-22,123.81999969482422 +MCD,2016-03-23,124.19000244140625 +MCD,2016-03-24,123.29000091552734 +MCD,2016-03-28,123.16999816894531 +MCD,2016-03-29,123.97000122070312 +MCD,2016-03-30,125.83000183105469 +MCD,2016-03-31,125.68000030517578 +MCD,2016-04-01,127.0199966430664 +MCD,2016-04-04,127.56999969482422 +MCD,2016-04-05,127.37999725341797 +MCD,2016-04-06,127.5199966430664 +MCD,2016-04-07,128.13999938964844 +MCD,2016-04-08,127.95999908447266 +MCD,2016-04-11,127.55999755859375 +MCD,2016-04-12,127.61000061035156 +MCD,2016-04-13,126.88999938964844 +MCD,2016-04-14,127.51000213623047 +MCD,2016-04-15,127.77999877929688 +MCD,2016-04-18,128.85000610351562 +MCD,2016-04-19,128.86000061035156 +MCD,2016-04-20,128.5500030517578 +MCD,2016-04-21,125.79000091552734 +MCD,2016-04-22,125.5 +MCD,2016-04-25,127.45999908447266 +MCD,2016-04-26,127.70999908447266 +MCD,2016-04-27,128.3000030517578 +MCD,2016-04-28,127.91999816894531 +MCD,2016-04-29,126.48999786376953 +MCD,2016-05-02,128.1999969482422 +MCD,2016-05-03,128.39999389648438 +MCD,2016-05-04,129.3300018310547 +MCD,2016-05-05,129.27999877929688 +MCD,2016-05-06,130.5800018310547 +MCD,2016-05-09,130.8300018310547 +MCD,2016-05-10,131.60000610351562 +MCD,2016-05-11,129.13999938964844 +MCD,2016-05-12,130.1199951171875 +MCD,2016-05-13,128.8300018310547 +MCD,2016-05-16,129.63999938964844 +MCD,2016-05-17,127.69000244140625 +MCD,2016-05-18,126.20999908447266 +MCD,2016-05-19,125.29000091552734 +MCD,2016-05-20,122.55999755859375 +MCD,2016-05-23,122.80999755859375 +MCD,2016-05-24,123.94999694824219 +MCD,2016-05-25,123.26000213623047 +MCD,2016-05-26,123.79000091552734 +MCD,2016-05-27,123.25 +MCD,2016-05-31,122.05999755859375 +MCD,2016-06-01,121.97000122070312 +MCD,2016-06-02,121.16999816894531 +MCD,2016-06-03,121.3499984741211 +MCD,2016-06-06,122.0 +MCD,2016-06-07,121.9000015258789 +MCD,2016-06-08,122.11000061035156 +MCD,2016-06-09,122.79000091552734 +MCD,2016-06-10,122.36000061035156 +MCD,2016-06-13,122.98999786376953 +MCD,2016-06-14,122.51000213623047 +MCD,2016-06-15,122.25 +MCD,2016-06-16,122.47000122070312 +MCD,2016-06-17,122.2699966430664 +MCD,2016-06-20,123.41999816894531 +MCD,2016-06-21,122.62999725341797 +MCD,2016-06-22,120.62000274658203 +MCD,2016-06-23,121.20999908447266 +MCD,2016-06-24,119.44000244140625 +MCD,2016-06-27,116.30000305175781 +MCD,2016-06-28,118.5 +MCD,2016-06-29,119.48999786376953 +MCD,2016-06-30,120.33999633789062 +MCD,2016-07-01,120.4000015258789 +MCD,2016-07-05,120.76000213623047 +MCD,2016-07-06,120.62999725341797 +MCD,2016-07-07,120.91999816894531 +MCD,2016-07-08,121.30999755859375 +MCD,2016-07-11,122.0 +MCD,2016-07-12,122.25 +MCD,2016-07-13,122.81999969482422 +MCD,2016-07-14,123.93000030517578 +MCD,2016-07-15,123.61000061035156 +MCD,2016-07-18,123.80000305175781 +MCD,2016-07-19,126.5 +MCD,2016-07-20,126.05999755859375 +MCD,2016-07-21,127.18000030517578 +MCD,2016-07-22,128.25999450683594 +MCD,2016-07-25,127.4000015258789 +MCD,2016-07-26,121.70999908447266 +MCD,2016-07-27,119.4800033569336 +MCD,2016-07-28,119.41999816894531 +MCD,2016-07-29,117.6500015258789 +MCD,2016-08-01,118.01000213623047 +MCD,2016-08-02,117.69999694824219 +MCD,2016-08-03,117.5199966430664 +MCD,2016-08-04,118.30000305175781 +MCD,2016-08-05,119.20999908447266 +MCD,2016-08-08,118.29000091552734 +MCD,2016-08-09,118.30999755859375 +MCD,2016-08-10,118.80000305175781 +MCD,2016-08-11,119.37999725341797 +MCD,2016-08-12,119.5199966430664 +MCD,2016-08-15,118.5199966430664 +MCD,2016-08-16,117.94000244140625 +MCD,2016-08-17,117.0999984741211 +MCD,2016-08-18,117.12999725341797 +MCD,2016-08-19,115.01000213623047 +MCD,2016-08-22,115.41999816894531 +MCD,2016-08-23,115.19000244140625 +MCD,2016-08-24,114.87000274658203 +MCD,2016-08-25,115.43000030517578 +MCD,2016-08-26,114.44000244140625 +MCD,2016-08-29,115.41000366210938 +MCD,2016-08-30,115.36000061035156 +MCD,2016-08-31,115.66000366210938 +MCD,2016-09-01,115.4000015258789 +MCD,2016-09-02,115.83000183105469 +MCD,2016-09-06,117.25 +MCD,2016-09-07,116.91999816894531 +MCD,2016-09-08,116.16999816894531 +MCD,2016-09-09,114.58000183105469 +MCD,2016-09-12,115.94999694824219 +MCD,2016-09-13,114.7300033569336 +MCD,2016-09-14,115.18000030517578 +MCD,2016-09-15,116.13999938964844 +MCD,2016-09-16,115.27999877929688 +MCD,2016-09-19,115.20999908447266 +MCD,2016-09-20,116.44999694824219 +MCD,2016-09-21,116.93000030517578 +MCD,2016-09-22,117.36000061035156 +MCD,2016-09-23,117.16999816894531 +MCD,2016-09-26,116.52999877929688 +MCD,2016-09-27,116.87999725341797 +MCD,2016-09-28,115.18000030517578 +MCD,2016-09-29,114.79000091552734 +MCD,2016-09-30,115.36000061035156 +MCD,2016-10-03,114.63999938964844 +MCD,2016-10-04,113.5 +MCD,2016-10-05,113.41000366210938 +MCD,2016-10-06,113.91999816894531 +MCD,2016-10-07,113.44999694824219 +MCD,2016-10-10,114.70999908447266 +MCD,2016-10-11,113.68000030517578 +MCD,2016-10-12,114.70999908447266 +MCD,2016-10-13,115.41000366210938 +MCD,2016-10-14,114.08999633789062 +MCD,2016-10-17,112.41000366210938 +MCD,2016-10-18,111.25 +MCD,2016-10-19,111.26000213623047 +MCD,2016-10-20,110.56999969482422 +MCD,2016-10-21,113.93000030517578 +MCD,2016-10-24,113.56999969482422 +MCD,2016-10-25,112.72000122070312 +MCD,2016-10-26,112.11000061035156 +MCD,2016-10-27,112.08000183105469 +MCD,2016-10-28,112.0999984741211 +MCD,2016-10-31,112.56999969482422 +MCD,2016-11-01,112.25 +MCD,2016-11-02,112.38999938964844 +MCD,2016-11-03,111.72000122070312 +MCD,2016-11-04,111.04000091552734 +MCD,2016-11-07,112.81999969482422 +MCD,2016-11-08,114.11000061035156 +MCD,2016-11-09,114.9800033569336 +MCD,2016-11-10,114.51000213623047 +MCD,2016-11-11,114.22000122070312 +MCD,2016-11-14,117.86000061035156 +MCD,2016-11-15,118.31999969482422 +MCD,2016-11-16,119.20999908447266 +MCD,2016-11-17,119.44999694824219 +MCD,2016-11-18,120.0 +MCD,2016-11-21,119.5 +MCD,2016-11-22,119.69000244140625 +MCD,2016-11-23,120.13999938964844 +MCD,2016-11-25,120.66000366210938 +MCD,2016-11-28,121.81999969482422 +MCD,2016-11-29,120.68000030517578 +MCD,2016-11-30,119.2699966430664 +MCD,2016-12-01,118.47000122070312 +MCD,2016-12-02,118.23999786376953 +MCD,2016-12-05,119.29000091552734 +MCD,2016-12-06,119.25 +MCD,2016-12-07,119.91999816894531 +MCD,2016-12-08,120.44999694824219 +MCD,2016-12-09,121.26000213623047 +MCD,2016-12-12,121.73999786376953 +MCD,2016-12-13,122.68000030517578 +MCD,2016-12-14,122.83999633789062 +MCD,2016-12-15,122.36000061035156 +MCD,2016-12-16,123.23999786376953 +MCD,2016-12-19,122.98999786376953 +MCD,2016-12-20,123.33000183105469 +MCD,2016-12-21,123.18000030517578 +MCD,2016-12-22,123.72000122070312 +MCD,2016-12-23,123.13999938964844 +MCD,2016-12-27,123.06999969482422 +MCD,2016-12-28,122.68000030517578 +MCD,2016-12-29,122.79000091552734 +MCD,2016-12-30,121.72000122070312 +MCD,2017-01-03,119.62000274658203 +MCD,2017-01-04,119.4800033569336 +MCD,2017-01-05,119.69999694824219 +MCD,2017-01-06,120.76000213623047 +MCD,2017-01-09,120.43000030517578 +MCD,2017-01-10,120.25 +MCD,2017-01-11,120.87999725341797 +MCD,2017-01-12,122.0999984741211 +MCD,2017-01-13,121.5 +MCD,2017-01-17,122.75 +MCD,2017-01-18,122.70999908447266 +MCD,2017-01-19,122.18000030517578 +MCD,2017-01-20,122.26000213623047 +MCD,2017-01-23,121.37999725341797 +MCD,2017-01-24,121.05000305175781 +MCD,2017-01-25,121.79000091552734 +MCD,2017-01-26,121.87999725341797 +MCD,2017-01-27,122.86000061035156 +MCD,2017-01-30,123.0199966430664 +MCD,2017-01-31,122.56999969482422 +MCD,2017-02-01,122.41999816894531 +MCD,2017-02-02,123.22000122070312 +MCD,2017-02-03,124.23999786376953 +MCD,2017-02-06,124.44999694824219 +MCD,2017-02-07,124.58999633789062 +MCD,2017-02-08,124.66999816894531 +MCD,2017-02-09,124.4800033569336 +MCD,2017-02-10,125.81999969482422 +MCD,2017-02-13,125.54000091552734 +MCD,2017-02-14,125.80999755859375 +MCD,2017-02-15,126.4800033569336 +MCD,2017-02-16,126.69999694824219 +MCD,2017-02-17,127.80000305175781 +MCD,2017-02-21,128.0399932861328 +MCD,2017-02-22,127.8499984741211 +MCD,2017-02-23,128.27000427246094 +MCD,2017-02-24,128.64999389648438 +MCD,2017-02-27,126.98999786376953 +MCD,2017-02-28,127.6500015258789 +MCD,2017-03-01,129.0500030517578 +MCD,2017-03-02,128.22999572753906 +MCD,2017-03-03,127.9000015258789 +MCD,2017-03-06,128.02999877929688 +MCD,2017-03-07,128.07000732421875 +MCD,2017-03-08,128.08999633789062 +MCD,2017-03-09,128.13999938964844 +MCD,2017-03-10,127.9800033569336 +MCD,2017-03-13,127.61000061035156 +MCD,2017-03-14,127.80000305175781 +MCD,2017-03-15,127.87999725341797 +MCD,2017-03-16,127.9800033569336 +MCD,2017-03-17,128.63999938964844 +MCD,2017-03-20,128.77999877929688 +MCD,2017-03-21,128.52000427246094 +MCD,2017-03-22,129.10000610351562 +MCD,2017-03-23,129.0 +MCD,2017-03-24,129.33999633789062 +MCD,2017-03-27,129.49000549316406 +MCD,2017-03-28,129.4499969482422 +MCD,2017-03-29,128.83999633789062 +MCD,2017-03-30,129.32000732421875 +MCD,2017-03-31,129.61000061035156 +MCD,2017-04-03,129.61000061035156 +MCD,2017-04-04,129.2899932861328 +MCD,2017-04-05,130.41000366210938 +MCD,2017-04-06,130.14999389648438 +MCD,2017-04-07,129.9600067138672 +MCD,2017-04-10,129.97999572753906 +MCD,2017-04-11,131.1999969482422 +MCD,2017-04-12,131.25999450683594 +MCD,2017-04-13,130.75999450683594 +MCD,2017-04-17,131.35000610351562 +MCD,2017-04-18,132.3000030517578 +MCD,2017-04-19,132.63999938964844 +MCD,2017-04-20,133.27000427246094 +MCD,2017-04-21,133.41000366210938 +MCD,2017-04-24,134.22999572753906 +MCD,2017-04-25,141.6999969482422 +MCD,2017-04-26,140.83999633789062 +MCD,2017-04-27,140.8699951171875 +MCD,2017-04-28,139.92999267578125 +MCD,2017-05-01,141.14999389648438 +MCD,2017-05-02,141.22999572753906 +MCD,2017-05-03,142.6199951171875 +MCD,2017-05-04,143.4499969482422 +MCD,2017-05-05,143.9600067138672 +MCD,2017-05-08,144.24000549316406 +MCD,2017-05-09,144.36000061035156 +MCD,2017-05-10,144.52000427246094 +MCD,2017-05-11,144.2100067138672 +MCD,2017-05-12,145.36000061035156 +MCD,2017-05-15,146.27999877929688 +MCD,2017-05-16,147.2899932861328 +MCD,2017-05-17,146.41000366210938 +MCD,2017-05-18,147.00999450683594 +MCD,2017-05-19,148.14999389648438 +MCD,2017-05-22,148.19000244140625 +MCD,2017-05-23,147.82000732421875 +MCD,2017-05-24,149.5 +MCD,2017-05-25,149.77999877929688 +MCD,2017-05-26,149.86000061035156 +MCD,2017-05-30,149.92999267578125 +MCD,2017-05-31,150.88999938964844 +MCD,2017-06-01,152.38999938964844 +MCD,2017-06-02,153.74000549316406 +MCD,2017-06-05,152.7899932861328 +MCD,2017-06-06,151.22999572753906 +MCD,2017-06-07,151.94000244140625 +MCD,2017-06-08,151.42999267578125 +MCD,2017-06-09,151.47999572753906 +MCD,2017-06-12,148.47000122070312 +MCD,2017-06-13,149.82000732421875 +MCD,2017-06-14,150.67999267578125 +MCD,2017-06-15,151.1699981689453 +MCD,2017-06-16,151.99000549316406 +MCD,2017-06-19,153.13999938964844 +MCD,2017-06-20,154.07000732421875 +MCD,2017-06-21,153.72999572753906 +MCD,2017-06-22,154.8000030517578 +MCD,2017-06-23,154.63999938964844 +MCD,2017-06-26,153.9600067138672 +MCD,2017-06-27,153.72000122070312 +MCD,2017-06-28,154.3000030517578 +MCD,2017-06-29,153.1300048828125 +MCD,2017-06-30,153.16000366210938 +MCD,2017-07-03,152.5 +MCD,2017-07-05,153.07000732421875 +MCD,2017-07-06,153.08999633789062 +MCD,2017-07-07,156.27000427246094 +MCD,2017-07-10,155.52000427246094 +MCD,2017-07-11,154.91000366210938 +MCD,2017-07-12,156.5800018310547 +MCD,2017-07-13,155.0399932861328 +MCD,2017-07-14,155.27999877929688 +MCD,2017-07-17,155.25999450683594 +MCD,2017-07-18,153.9600067138672 +MCD,2017-07-19,153.88999938964844 +MCD,2017-07-20,154.2100067138672 +MCD,2017-07-21,153.9199981689453 +MCD,2017-07-24,151.85000610351562 +MCD,2017-07-25,159.07000732421875 +MCD,2017-07-26,156.50999450683594 +MCD,2017-07-27,156.9499969482422 +MCD,2017-07-28,155.85000610351562 +MCD,2017-07-31,155.13999938964844 +MCD,2017-08-01,154.0399932861328 +MCD,2017-08-02,156.58999633789062 +MCD,2017-08-03,154.72000122070312 +MCD,2017-08-04,153.82000732421875 +MCD,2017-08-07,154.97000122070312 +MCD,2017-08-08,154.9199981689453 +MCD,2017-08-09,154.9199981689453 +MCD,2017-08-10,156.6199951171875 +MCD,2017-08-11,157.3000030517578 +MCD,2017-08-14,157.25999450683594 +MCD,2017-08-15,157.6199951171875 +MCD,2017-08-16,158.89999389648438 +MCD,2017-08-17,157.88999938964844 +MCD,2017-08-18,157.75999450683594 +MCD,2017-08-21,158.36000061035156 +MCD,2017-08-22,159.63999938964844 +MCD,2017-08-23,158.80999755859375 +MCD,2017-08-24,158.41000366210938 +MCD,2017-08-25,158.82000732421875 +MCD,2017-08-28,159.6699981689453 +MCD,2017-08-29,159.3800048828125 +MCD,2017-08-30,159.52999877929688 +MCD,2017-08-31,159.97000122070312 +MCD,2017-09-01,159.80999755859375 +MCD,2017-09-05,159.10000610351562 +MCD,2017-09-06,158.22000122070312 +MCD,2017-09-07,159.89999389648438 +MCD,2017-09-08,159.7100067138672 +MCD,2017-09-11,161.52999877929688 +MCD,2017-09-12,156.3300018310547 +MCD,2017-09-13,157.0 +MCD,2017-09-14,157.0 +MCD,2017-09-15,156.9199981689453 +MCD,2017-09-18,156.67999267578125 +MCD,2017-09-19,157.42999267578125 +MCD,2017-09-20,159.8800048828125 +MCD,2017-09-21,159.02999877929688 +MCD,2017-09-22,158.91000366210938 +MCD,2017-09-25,156.25999450683594 +MCD,2017-09-26,153.35000610351562 +MCD,2017-09-27,154.0500030517578 +MCD,2017-09-28,157.49000549316406 +MCD,2017-09-29,156.67999267578125 +MCD,2017-10-02,156.9600067138672 +MCD,2017-10-03,156.86000061035156 +MCD,2017-10-04,157.2100067138672 +MCD,2017-10-05,158.8000030517578 +MCD,2017-10-06,159.60000610351562 +MCD,2017-10-09,160.1199951171875 +MCD,2017-10-10,160.5800018310547 +MCD,2017-10-11,163.14999389648438 +MCD,2017-10-12,163.91000366210938 +MCD,2017-10-13,165.3699951171875 +MCD,2017-10-16,165.00999450683594 +MCD,2017-10-17,165.39999389648438 +MCD,2017-10-18,165.77000427246094 +MCD,2017-10-19,166.5 +MCD,2017-10-20,166.3000030517578 +MCD,2017-10-23,163.33999633789062 +MCD,2017-10-24,163.8800048828125 +MCD,2017-10-25,163.5800018310547 +MCD,2017-10-26,164.00999450683594 +MCD,2017-10-27,165.38999938964844 +MCD,2017-10-30,166.22999572753906 +MCD,2017-10-31,166.91000366210938 +MCD,2017-11-01,166.3699951171875 +MCD,2017-11-02,168.10000610351562 +MCD,2017-11-03,168.64999389648438 +MCD,2017-11-06,170.07000732421875 +MCD,2017-11-07,170.77000427246094 +MCD,2017-11-08,170.10000610351562 +MCD,2017-11-09,167.0 +MCD,2017-11-10,165.58999633789062 +MCD,2017-11-13,167.3699951171875 +MCD,2017-11-14,168.11000061035156 +MCD,2017-11-15,167.32000732421875 +MCD,2017-11-16,168.08999633789062 +MCD,2017-11-17,166.72000122070312 +MCD,2017-11-20,166.92999267578125 +MCD,2017-11-21,168.3000030517578 +MCD,2017-11-22,169.0500030517578 +MCD,2017-11-24,169.11000061035156 +MCD,2017-11-27,168.9600067138672 +MCD,2017-11-28,171.33999633789062 +MCD,2017-11-29,170.42999267578125 +MCD,2017-11-30,171.97000122070312 +MCD,2017-12-01,172.8699951171875 +MCD,2017-12-04,170.64999389648438 +MCD,2017-12-05,172.99000549316406 +MCD,2017-12-06,173.47999572753906 +MCD,2017-12-07,172.91000366210938 +MCD,2017-12-08,173.14999389648438 +MCD,2017-12-11,173.25 +MCD,2017-12-12,172.22999572753906 +MCD,2017-12-13,173.5500030517578 +MCD,2017-12-14,173.13999938964844 +MCD,2017-12-15,174.05999755859375 +MCD,2017-12-18,174.1999969482422 +MCD,2017-12-19,173.38999938964844 +MCD,2017-12-20,172.1699981689453 +MCD,2017-12-21,171.85000610351562 +MCD,2017-12-22,171.4199981689453 +MCD,2017-12-26,171.2899932861328 +MCD,2017-12-27,172.6699981689453 +MCD,2017-12-28,173.10000610351562 +MCD,2017-12-29,172.1199951171875 +MCD,2018-01-02,173.22000122070312 +MCD,2018-01-03,172.49000549316406 +MCD,2018-01-04,173.6999969482422 +MCD,2018-01-05,174.0500030517578 +MCD,2018-01-08,173.92999267578125 +MCD,2018-01-09,173.5399932861328 +MCD,2018-01-10,173.50999450683594 +MCD,2018-01-11,173.38999938964844 +MCD,2018-01-12,173.57000732421875 +MCD,2018-01-16,173.67999267578125 +MCD,2018-01-17,174.97999572753906 +MCD,2018-01-18,174.57000732421875 +MCD,2018-01-19,176.1199951171875 +MCD,2018-01-22,176.2100067138672 +MCD,2018-01-23,176.80999755859375 +MCD,2018-01-24,176.1199951171875 +MCD,2018-01-25,175.66000366210938 +MCD,2018-01-26,178.36000061035156 +MCD,2018-01-29,177.77000427246094 +MCD,2018-01-30,172.47999572753906 +MCD,2018-01-31,171.13999938964844 +MCD,2018-02-01,171.89999389648438 +MCD,2018-02-02,169.3800048828125 +MCD,2018-02-05,163.85000610351562 +MCD,2018-02-06,165.17999267578125 +MCD,2018-02-07,165.7100067138672 +MCD,2018-02-08,158.97000122070312 +MCD,2018-02-09,160.8000030517578 +MCD,2018-02-12,163.89999389648438 +MCD,2018-02-13,162.39999389648438 +MCD,2018-02-14,159.99000549316406 +MCD,2018-02-15,160.77999877929688 +MCD,2018-02-16,157.7899932861328 +MCD,2018-02-20,157.16000366210938 +MCD,2018-02-21,158.63999938964844 +MCD,2018-02-22,160.66000366210938 +MCD,2018-02-23,163.05999755859375 +MCD,2018-02-26,163.5800018310547 +MCD,2018-02-27,160.66000366210938 +MCD,2018-02-28,157.74000549316406 +MCD,2018-03-01,155.6999969482422 +MCD,2018-03-02,148.27000427246094 +MCD,2018-03-05,151.02999877929688 +MCD,2018-03-06,151.1999969482422 +MCD,2018-03-07,152.3800048828125 +MCD,2018-03-08,154.44000244140625 +MCD,2018-03-09,157.24000549316406 +MCD,2018-03-12,157.74000549316406 +MCD,2018-03-13,158.22000122070312 +MCD,2018-03-14,158.24000549316406 +MCD,2018-03-15,161.61000061035156 +MCD,2018-03-16,162.36000061035156 +MCD,2018-03-19,159.00999450683594 +MCD,2018-03-20,159.3800048828125 +MCD,2018-03-21,158.66000366210938 +MCD,2018-03-22,157.0399932861328 +MCD,2018-03-23,154.97999572753906 +MCD,2018-03-26,158.00999450683594 +MCD,2018-03-27,157.47999572753906 +MCD,2018-03-28,158.41000366210938 +MCD,2018-03-29,156.3800048828125 +MCD,2018-04-02,157.72000122070312 +MCD,2018-04-03,160.39999389648438 +MCD,2018-04-04,161.72999572753906 +MCD,2018-04-05,163.9499969482422 +MCD,2018-04-06,161.25 +MCD,2018-04-09,161.22999572753906 +MCD,2018-04-10,162.77000427246094 +MCD,2018-04-11,163.33999633789062 +MCD,2018-04-12,161.6199951171875 +MCD,2018-04-13,161.72999572753906 +MCD,2018-04-16,161.6300048828125 +MCD,2018-04-17,162.5500030517578 +MCD,2018-04-18,161.80999755859375 +MCD,2018-04-19,159.52999877929688 +MCD,2018-04-20,158.77000427246094 +MCD,2018-04-23,158.99000549316406 +MCD,2018-04-24,157.32000732421875 +MCD,2018-04-25,155.94000244140625 +MCD,2018-04-26,158.89999389648438 +MCD,2018-04-27,158.3000030517578 +MCD,2018-04-30,167.44000244140625 +MCD,2018-05-01,163.44000244140625 +MCD,2018-05-02,160.67999267578125 +MCD,2018-05-03,160.0800018310547 +MCD,2018-05-04,165.02999877929688 +MCD,2018-05-07,165.0 +MCD,2018-05-08,164.77000427246094 +MCD,2018-05-09,164.24000549316406 +MCD,2018-05-10,165.07000732421875 +MCD,2018-05-11,165.38999938964844 +MCD,2018-05-14,164.72000122070312 +MCD,2018-05-15,163.05999755859375 +MCD,2018-05-16,162.8699951171875 +MCD,2018-05-17,161.30999755859375 +MCD,2018-05-18,160.97999572753906 +MCD,2018-05-21,161.47999572753906 +MCD,2018-05-22,159.4499969482422 +MCD,2018-05-23,161.6199951171875 +MCD,2018-05-24,162.38999938964844 +MCD,2018-05-25,163.2100067138672 +MCD,2018-05-29,160.6199951171875 +MCD,2018-05-30,161.82000732421875 +MCD,2018-05-31,160.00999450683594 +MCD,2018-06-01,159.16000366210938 +MCD,2018-06-04,160.22000122070312 +MCD,2018-06-05,159.47999572753906 +MCD,2018-06-06,162.3800048828125 +MCD,2018-06-07,169.47999572753906 +MCD,2018-06-08,168.91000366210938 +MCD,2018-06-11,166.49000549316406 +MCD,2018-06-12,166.72999572753906 +MCD,2018-06-13,166.5800018310547 +MCD,2018-06-14,167.0500030517578 +MCD,2018-06-15,166.4600067138672 +MCD,2018-06-18,166.27999877929688 +MCD,2018-06-19,164.97000122070312 +MCD,2018-06-20,162.55999755859375 +MCD,2018-06-21,160.52999877929688 +MCD,2018-06-22,164.5500030517578 +MCD,2018-06-25,159.80999755859375 +MCD,2018-06-26,160.91000366210938 +MCD,2018-06-27,157.4199981689453 +MCD,2018-06-28,156.32000732421875 +MCD,2018-06-29,156.69000244140625 +MCD,2018-07-02,156.8699951171875 +MCD,2018-07-03,156.47999572753906 +MCD,2018-07-05,157.32000732421875 +MCD,2018-07-06,159.4199981689453 +MCD,2018-07-09,159.94000244140625 +MCD,2018-07-10,160.6199951171875 +MCD,2018-07-11,158.6199951171875 +MCD,2018-07-12,159.1199951171875 +MCD,2018-07-13,158.50999450683594 +MCD,2018-07-16,158.77999877929688 +MCD,2018-07-17,159.75 +MCD,2018-07-18,157.92999267578125 +MCD,2018-07-19,157.41000366210938 +MCD,2018-07-20,157.97000122070312 +MCD,2018-07-23,158.75 +MCD,2018-07-24,157.94000244140625 +MCD,2018-07-25,158.88999938964844 +MCD,2018-07-26,156.13999938964844 +MCD,2018-07-27,157.47999572753906 +MCD,2018-07-30,158.63999938964844 +MCD,2018-07-31,157.5399932861328 +MCD,2018-08-01,156.9199981689453 +MCD,2018-08-02,155.41000366210938 +MCD,2018-08-03,156.2100067138672 +MCD,2018-08-06,156.72000122070312 +MCD,2018-08-07,156.0399932861328 +MCD,2018-08-08,158.9199981689453 +MCD,2018-08-09,159.3000030517578 +MCD,2018-08-10,158.67999267578125 +MCD,2018-08-13,158.13999938964844 +MCD,2018-08-14,160.60000610351562 +MCD,2018-08-15,159.8800048828125 +MCD,2018-08-16,161.72999572753906 +MCD,2018-08-17,161.14999389648438 +MCD,2018-08-20,161.67999267578125 +MCD,2018-08-21,161.0399932861328 +MCD,2018-08-22,160.5500030517578 +MCD,2018-08-23,159.0500030517578 +MCD,2018-08-24,159.3800048828125 +MCD,2018-08-27,160.47999572753906 +MCD,2018-08-28,161.63999938964844 +MCD,2018-08-29,163.11000061035156 +MCD,2018-08-30,162.8000030517578 +MCD,2018-08-31,162.22999572753906 +MCD,2018-09-04,161.72000122070312 +MCD,2018-09-05,163.24000549316406 +MCD,2018-09-06,163.74000549316406 +MCD,2018-09-07,163.89999389648438 +MCD,2018-09-10,165.07000732421875 +MCD,2018-09-11,164.6199951171875 +MCD,2018-09-12,164.74000549316406 +MCD,2018-09-13,162.39999389648438 +MCD,2018-09-14,160.83999633789062 +MCD,2018-09-17,158.13999938964844 +MCD,2018-09-18,157.77000427246094 +MCD,2018-09-19,159.17999267578125 +MCD,2018-09-20,160.7899932861328 +MCD,2018-09-21,165.3000030517578 +MCD,2018-09-24,163.30999755859375 +MCD,2018-09-25,166.41000366210938 +MCD,2018-09-26,165.75999450683594 +MCD,2018-09-27,166.52999877929688 +MCD,2018-09-28,167.2899932861328 +MCD,2018-10-01,166.6699981689453 +MCD,2018-10-02,165.17999267578125 +MCD,2018-10-03,164.66000366210938 +MCD,2018-10-04,165.8000030517578 +MCD,2018-10-05,166.57000732421875 +MCD,2018-10-08,167.77000427246094 +MCD,2018-10-09,169.8300018310547 +MCD,2018-10-10,168.3699951171875 +MCD,2018-10-11,162.97000122070312 +MCD,2018-10-12,163.82000732421875 +MCD,2018-10-15,163.6699981689453 +MCD,2018-10-16,164.07000732421875 +MCD,2018-10-17,166.77000427246094 +MCD,2018-10-18,166.80999755859375 +MCD,2018-10-19,167.49000549316406 +MCD,2018-10-22,166.6300048828125 +MCD,2018-10-23,177.14999389648438 +MCD,2018-10-24,177.35000610351562 +MCD,2018-10-25,175.30999755859375 +MCD,2018-10-26,173.33999633789062 +MCD,2018-10-29,173.22999572753906 +MCD,2018-10-30,178.49000549316406 +MCD,2018-10-31,176.89999389648438 +MCD,2018-11-01,174.8800048828125 +MCD,2018-11-02,176.75 +MCD,2018-11-05,180.38999938964844 +MCD,2018-11-06,182.7100067138672 +MCD,2018-11-07,184.25 +MCD,2018-11-08,185.47999572753906 +MCD,2018-11-09,185.94000244140625 +MCD,2018-11-12,184.3699951171875 +MCD,2018-11-13,184.00999450683594 +MCD,2018-11-14,183.85000610351562 +MCD,2018-11-15,183.55999755859375 +MCD,2018-11-16,187.58999633789062 +MCD,2018-11-19,186.72000122070312 +MCD,2018-11-20,183.7100067138672 +MCD,2018-11-21,182.72000122070312 +MCD,2018-11-23,181.92999267578125 +MCD,2018-11-26,183.88999938964844 +MCD,2018-11-27,184.6300048828125 +MCD,2018-11-28,187.85000610351562 +MCD,2018-11-29,189.25999450683594 +MCD,2018-11-30,188.50999450683594 +MCD,2018-12-03,185.3699951171875 +MCD,2018-12-04,185.0399932861328 +MCD,2018-12-06,185.4499969482422 +MCD,2018-12-07,182.9600067138672 +MCD,2018-12-10,184.64999389648438 +MCD,2018-12-11,183.58999633789062 +MCD,2018-12-12,183.47999572753906 +MCD,2018-12-13,186.42999267578125 +MCD,2018-12-14,183.2899932861328 +MCD,2018-12-17,180.7899932861328 +MCD,2018-12-18,179.7100067138672 +MCD,2018-12-19,179.16000366210938 +MCD,2018-12-20,173.67999267578125 +MCD,2018-12-21,174.14999389648438 +MCD,2018-12-24,170.27999877929688 +MCD,2018-12-26,174.02999877929688 +MCD,2018-12-27,175.7100067138672 +MCD,2018-12-28,175.55999755859375 +MCD,2018-12-31,177.57000732421875 +MCD,2019-01-02,176.05999755859375 +MCD,2019-01-03,174.89999389648438 +MCD,2019-01-04,178.27999877929688 +MCD,2019-01-07,180.22000122070312 +MCD,2019-01-08,180.60000610351562 +MCD,2019-01-09,180.2899932861328 +MCD,2019-01-10,181.5500030517578 +MCD,2019-01-11,182.3699951171875 +MCD,2019-01-14,181.22000122070312 +MCD,2019-01-15,181.02000427246094 +MCD,2019-01-16,179.35000610351562 +MCD,2019-01-17,181.11000061035156 +MCD,2019-01-18,182.57000732421875 +MCD,2019-01-22,184.57000732421875 +MCD,2019-01-23,186.08999633789062 +MCD,2019-01-24,187.3699951171875 +MCD,2019-01-25,184.0 +MCD,2019-01-28,183.60000610351562 +MCD,2019-01-29,182.1699981689453 +MCD,2019-01-30,181.77000427246094 +MCD,2019-01-31,178.77999877929688 +MCD,2019-02-01,176.72000122070312 +MCD,2019-02-04,177.5500030517578 +MCD,2019-02-05,177.57000732421875 +MCD,2019-02-06,176.17999267578125 +MCD,2019-02-07,175.27999877929688 +MCD,2019-02-08,174.75 +MCD,2019-02-11,174.25999450683594 +MCD,2019-02-12,173.97000122070312 +MCD,2019-02-13,174.14999389648438 +MCD,2019-02-14,175.8699951171875 +MCD,2019-02-15,179.97000122070312 +MCD,2019-02-19,179.25 +MCD,2019-02-20,180.49000549316406 +MCD,2019-02-21,182.80999755859375 +MCD,2019-02-22,183.1699981689453 +MCD,2019-02-25,182.61000061035156 +MCD,2019-02-26,183.2100067138672 +MCD,2019-02-27,183.36000061035156 +MCD,2019-02-28,183.83999633789062 +MCD,2019-03-01,185.0500030517578 +MCD,2019-03-04,180.58999633789062 +MCD,2019-03-05,181.35000610351562 +MCD,2019-03-06,182.02999877929688 +MCD,2019-03-07,180.52000427246094 +MCD,2019-03-08,179.5 +MCD,2019-03-11,181.0800018310547 +MCD,2019-03-12,181.8300018310547 +MCD,2019-03-13,182.05999755859375 +MCD,2019-03-14,182.74000549316406 +MCD,2019-03-15,185.3300018310547 +MCD,2019-03-18,183.9499969482422 +MCD,2019-03-19,183.11000061035156 +MCD,2019-03-20,184.97000122070312 +MCD,2019-03-21,186.3699951171875 +MCD,2019-03-22,186.80999755859375 +MCD,2019-03-25,185.72000122070312 +MCD,2019-03-26,187.47999572753906 +MCD,2019-03-27,187.50999450683594 +MCD,2019-03-28,189.38999938964844 +MCD,2019-03-29,189.89999389648438 +MCD,2019-04-01,188.38999938964844 +MCD,2019-04-02,188.35000610351562 +MCD,2019-04-03,188.35000610351562 +MCD,2019-04-04,189.8699951171875 +MCD,2019-04-05,190.7100067138672 +MCD,2019-04-08,189.85000610351562 +MCD,2019-04-09,190.0800018310547 +MCD,2019-04-10,189.22000122070312 +MCD,2019-04-11,188.8800048828125 +MCD,2019-04-12,191.60000610351562 +MCD,2019-04-15,191.85000610351562 +MCD,2019-04-16,191.6999969482422 +MCD,2019-04-17,191.61000061035156 +MCD,2019-04-18,194.91000366210938 +MCD,2019-04-22,193.9199981689453 +MCD,2019-04-23,195.25999450683594 +MCD,2019-04-24,197.6300048828125 +MCD,2019-04-25,197.92999267578125 +MCD,2019-04-26,197.4199981689453 +MCD,2019-04-29,197.1199951171875 +MCD,2019-04-30,197.57000732421875 +MCD,2019-05-01,194.1699981689453 +MCD,2019-05-02,194.61000061035156 +MCD,2019-05-03,197.52000427246094 +MCD,2019-05-06,198.89999389648438 +MCD,2019-05-07,198.0399932861328 +MCD,2019-05-08,198.02999877929688 +MCD,2019-05-09,197.72999572753906 +MCD,2019-05-10,199.99000549316406 +MCD,2019-05-13,199.02999877929688 +MCD,2019-05-14,198.00999450683594 +MCD,2019-05-15,199.07000732421875 +MCD,2019-05-16,199.99000549316406 +MCD,2019-05-17,199.22000122070312 +MCD,2019-05-20,198.99000549316406 +MCD,2019-05-21,199.83999633789062 +MCD,2019-05-22,199.9600067138672 +MCD,2019-05-23,198.97000122070312 +MCD,2019-05-24,197.77000427246094 +MCD,2019-05-28,196.6699981689453 +MCD,2019-05-29,196.02000427246094 +MCD,2019-05-30,199.24000549316406 +MCD,2019-05-31,198.27000427246094 +MCD,2019-06-03,198.77999877929688 +MCD,2019-06-04,199.6300048828125 +MCD,2019-06-05,200.1300048828125 +MCD,2019-06-06,203.0500030517578 +MCD,2019-06-07,205.47999572753906 +MCD,2019-06-10,201.3000030517578 +MCD,2019-06-11,203.25999450683594 +MCD,2019-06-12,204.92999267578125 +MCD,2019-06-13,204.49000549316406 +MCD,2019-06-14,205.2899932861328 +MCD,2019-06-17,203.80999755859375 +MCD,2019-06-18,204.50999450683594 +MCD,2019-06-19,204.5500030517578 +MCD,2019-06-20,205.1199951171875 +MCD,2019-06-21,204.25999450683594 +MCD,2019-06-24,203.9199981689453 +MCD,2019-06-25,205.7100067138672 +MCD,2019-06-26,204.5500030517578 +MCD,2019-06-27,206.27000427246094 +MCD,2019-06-28,207.66000366210938 +MCD,2019-07-01,206.3000030517578 +MCD,2019-07-02,209.5800018310547 +MCD,2019-07-03,212.80999755859375 +MCD,2019-07-05,211.24000549316406 +MCD,2019-07-08,212.16000366210938 +MCD,2019-07-09,212.08999633789062 +MCD,2019-07-10,213.0 +MCD,2019-07-11,212.69000244140625 +MCD,2019-07-12,212.99000549316406 +MCD,2019-07-15,214.2100067138672 +MCD,2019-07-16,213.72000122070312 +MCD,2019-07-17,213.7100067138672 +MCD,2019-07-18,215.91000366210938 +MCD,2019-07-19,213.8699951171875 +MCD,2019-07-22,215.0 +MCD,2019-07-23,214.30999755859375 +MCD,2019-07-24,212.77999877929688 +MCD,2019-07-25,214.44000244140625 +MCD,2019-07-26,215.5800018310547 +MCD,2019-07-29,214.97999572753906 +MCD,2019-07-30,212.33999633789062 +MCD,2019-07-31,210.72000122070312 +MCD,2019-08-01,211.25 +MCD,2019-08-02,214.47999572753906 +MCD,2019-08-05,210.4499969482422 +MCD,2019-08-06,214.0800018310547 +MCD,2019-08-07,216.8300018310547 +MCD,2019-08-08,218.00999450683594 +MCD,2019-08-09,221.14999389648438 +MCD,2019-08-12,217.16000366210938 +MCD,2019-08-13,219.72999572753906 +MCD,2019-08-14,216.47999572753906 +MCD,2019-08-15,218.27000427246094 +MCD,2019-08-16,218.47000122070312 +MCD,2019-08-19,218.77999877929688 +MCD,2019-08-20,218.47000122070312 +MCD,2019-08-21,220.7100067138672 +MCD,2019-08-22,219.49000549316406 +MCD,2019-08-23,214.66000366210938 +MCD,2019-08-26,216.91000366210938 +MCD,2019-08-27,216.0500030517578 +MCD,2019-08-28,218.07000732421875 +MCD,2019-08-29,220.5399932861328 +MCD,2019-08-30,217.97000122070312 +MCD,2019-09-03,217.1300048828125 +MCD,2019-09-04,218.5 +MCD,2019-09-05,219.49000549316406 +MCD,2019-09-06,220.02999877929688 +MCD,2019-09-09,217.25999450683594 +MCD,2019-09-10,209.67999267578125 +MCD,2019-09-11,210.1999969482422 +MCD,2019-09-12,212.14999389648438 +MCD,2019-09-13,209.80999755859375 +MCD,2019-09-16,207.39999389648438 +MCD,2019-09-17,209.85000610351562 +MCD,2019-09-18,210.42999267578125 +MCD,2019-09-19,210.52000427246094 +MCD,2019-09-20,209.38999938964844 +MCD,2019-09-23,211.5399932861328 +MCD,2019-09-24,212.02000427246094 +MCD,2019-09-25,212.6300048828125 +MCD,2019-09-26,212.60000610351562 +MCD,2019-09-27,213.16000366210938 +MCD,2019-09-30,214.7100067138672 +MCD,2019-10-01,209.02000427246094 +MCD,2019-10-02,206.27000427246094 +MCD,2019-10-03,210.02999877929688 +MCD,2019-10-04,211.69000244140625 +MCD,2019-10-07,211.9199981689453 +MCD,2019-10-08,211.11000061035156 +MCD,2019-10-09,212.8300018310547 +MCD,2019-10-10,211.75999450683594 +MCD,2019-10-11,209.02000427246094 +MCD,2019-10-14,208.3800048828125 +MCD,2019-10-15,207.22000122070312 +MCD,2019-10-16,208.3000030517578 +MCD,2019-10-17,206.85000610351562 +MCD,2019-10-18,208.5 +MCD,2019-10-21,209.85000610351562 +MCD,2019-10-22,199.27000427246094 +MCD,2019-10-23,199.2100067138672 +MCD,2019-10-24,196.02000427246094 +MCD,2019-10-25,194.61000061035156 +MCD,2019-10-28,191.77999877929688 +MCD,2019-10-29,192.6199951171875 +MCD,2019-10-30,196.88999938964844 +MCD,2019-10-31,196.6999969482422 +MCD,2019-11-01,193.94000244140625 +MCD,2019-11-04,188.66000366210938 +MCD,2019-11-05,192.17999267578125 +MCD,2019-11-06,194.17999267578125 +MCD,2019-11-07,193.0800018310547 +MCD,2019-11-08,193.61000061035156 +MCD,2019-11-11,192.63999938964844 +MCD,2019-11-12,193.27999877929688 +MCD,2019-11-13,195.0 +MCD,2019-11-14,194.0 +MCD,2019-11-15,193.97000122070312 +MCD,2019-11-18,194.27999877929688 +MCD,2019-11-19,193.44000244140625 +MCD,2019-11-20,194.1300048828125 +MCD,2019-11-21,192.35000610351562 +MCD,2019-11-22,193.13999938964844 +MCD,2019-11-25,191.88999938964844 +MCD,2019-11-26,194.00999450683594 +MCD,2019-11-27,196.3000030517578 +MCD,2019-11-29,194.47999572753906 +MCD,2019-12-02,195.17999267578125 +MCD,2019-12-03,193.1199951171875 +MCD,2019-12-04,194.30999755859375 +MCD,2019-12-05,194.2100067138672 +MCD,2019-12-06,195.35000610351562 +MCD,2019-12-09,194.67999267578125 +MCD,2019-12-10,194.9499969482422 +MCD,2019-12-11,194.72000122070312 +MCD,2019-12-12,196.30999755859375 +MCD,2019-12-13,197.1199951171875 +MCD,2019-12-16,197.8800048828125 +MCD,2019-12-17,196.52000427246094 +MCD,2019-12-18,195.6300048828125 +MCD,2019-12-19,197.05999755859375 +MCD,2019-12-20,197.13999938964844 +MCD,2019-12-23,196.1999969482422 +MCD,2019-12-24,196.6699981689453 +MCD,2019-12-26,197.05999755859375 +MCD,2019-12-27,198.1699981689453 +MCD,2019-12-30,196.91000366210938 +MCD,2019-12-31,197.61000061035156 +MCD,2020-01-02,200.7899932861328 +MCD,2020-01-03,200.0800018310547 +MCD,2020-01-06,202.3300018310547 +MCD,2020-01-07,202.6300048828125 +MCD,2020-01-08,205.91000366210938 +MCD,2020-01-09,208.35000610351562 +MCD,2020-01-10,207.27000427246094 +MCD,2020-01-13,206.50999450683594 +MCD,2020-01-14,207.32000732421875 +MCD,2020-01-15,209.77000427246094 +MCD,2020-01-16,210.85000610351562 +MCD,2020-01-17,211.97999572753906 +MCD,2020-01-21,211.16000366210938 +MCD,2020-01-22,211.44000244140625 +MCD,2020-01-23,213.4199981689453 +MCD,2020-01-24,211.24000549316406 +MCD,2020-01-27,209.33999633789062 +MCD,2020-01-28,210.38999938964844 +MCD,2020-01-29,214.44000244140625 +MCD,2020-01-30,216.17999267578125 +MCD,2020-01-31,213.97000122070312 +MCD,2020-02-03,215.17999267578125 +MCD,2020-02-04,214.6199951171875 +MCD,2020-02-05,214.3699951171875 +MCD,2020-02-06,212.8699951171875 +MCD,2020-02-07,211.61000061035156 +MCD,2020-02-10,213.2100067138672 +MCD,2020-02-11,215.72999572753906 +MCD,2020-02-12,217.4600067138672 +MCD,2020-02-13,217.4199981689453 +MCD,2020-02-14,217.08999633789062 +MCD,2020-02-18,216.14999389648438 +MCD,2020-02-19,215.6300048828125 +MCD,2020-02-20,215.0800018310547 +MCD,2020-02-21,215.8699951171875 +MCD,2020-02-24,213.52000427246094 +MCD,2020-02-25,212.10000610351562 +MCD,2020-02-26,210.10000610351562 +MCD,2020-02-27,201.0 +MCD,2020-02-28,194.1699981689453 +MCD,2020-03-02,202.5500030517578 +MCD,2020-03-03,199.50999450683594 +MCD,2020-03-04,207.02000427246094 +MCD,2020-03-05,198.32000732421875 +MCD,2020-03-06,198.86000061035156 +MCD,2020-03-09,186.86000061035156 +MCD,2020-03-10,199.86000061035156 +MCD,2020-03-11,188.25 +MCD,2020-03-12,170.1300048828125 +MCD,2020-03-13,177.1300048828125 +MCD,2020-03-16,149.00999450683594 +MCD,2020-03-17,147.6199951171875 +MCD,2020-03-18,137.3000030517578 +MCD,2020-03-19,149.5 +MCD,2020-03-20,148.49000549316406 +MCD,2020-03-23,137.10000610351562 +MCD,2020-03-24,161.9499969482422 +MCD,2020-03-25,162.97999572753906 +MCD,2020-03-26,167.35000610351562 +MCD,2020-03-27,164.00999450683594 +MCD,2020-03-30,168.1300048828125 +MCD,2020-03-31,165.35000610351562 +MCD,2020-04-01,158.1699981689453 +MCD,2020-04-02,161.5 +MCD,2020-04-03,160.3300018310547 +MCD,2020-04-06,177.0399932861328 +MCD,2020-04-07,175.58999633789062 +MCD,2020-04-08,177.49000549316406 +MCD,2020-04-09,183.6999969482422 +MCD,2020-04-13,180.1199951171875 +MCD,2020-04-14,183.99000549316406 +MCD,2020-04-15,177.83999633789062 +MCD,2020-04-16,179.5 +MCD,2020-04-17,186.10000610351562 +MCD,2020-04-20,181.64999389648438 +MCD,2020-04-21,177.5800018310547 +MCD,2020-04-22,186.47999572753906 +MCD,2020-04-23,182.0399932861328 +MCD,2020-04-24,184.02000427246094 +MCD,2020-04-27,185.88999938964844 +MCD,2020-04-28,185.92999267578125 +MCD,2020-04-29,187.82000732421875 +MCD,2020-04-30,187.55999755859375 +MCD,2020-05-01,182.66000366210938 +MCD,2020-05-04,181.8699951171875 +MCD,2020-05-05,179.24000549316406 +MCD,2020-05-06,176.97000122070312 +MCD,2020-05-07,181.1199951171875 +MCD,2020-05-08,181.22999572753906 +MCD,2020-05-11,180.8800048828125 +MCD,2020-05-12,176.5399932861328 +MCD,2020-05-13,172.82000732421875 +MCD,2020-05-14,175.41000366210938 +MCD,2020-05-15,173.80999755859375 +MCD,2020-05-18,179.8300018310547 +MCD,2020-05-19,179.57000732421875 +MCD,2020-05-20,184.10000610351562 +MCD,2020-05-21,185.0800018310547 +MCD,2020-05-22,184.41000366210938 +MCD,2020-05-26,184.83999633789062 +MCD,2020-05-27,187.72000122070312 +MCD,2020-05-28,188.72999572753906 +MCD,2020-05-29,186.32000732421875 +MCD,2020-06-01,187.41000366210938 +MCD,2020-06-02,187.58999633789062 +MCD,2020-06-03,193.2899932861328 +MCD,2020-06-04,193.24000549316406 +MCD,2020-06-05,197.16000366210938 +MCD,2020-06-08,202.64999389648438 +MCD,2020-06-09,199.52000427246094 +MCD,2020-06-10,195.8000030517578 +MCD,2020-06-11,187.50999450683594 +MCD,2020-06-12,189.1699981689453 +MCD,2020-06-15,189.49000549316406 +MCD,2020-06-16,190.32000732421875 +MCD,2020-06-17,190.7899932861328 +MCD,2020-06-18,189.49000549316406 +MCD,2020-06-19,186.55999755859375 +MCD,2020-06-22,187.4600067138672 +MCD,2020-06-23,186.6199951171875 +MCD,2020-06-24,184.2899932861328 +MCD,2020-06-25,182.75999450683594 +MCD,2020-06-26,179.74000549316406 +MCD,2020-06-29,182.8000030517578 +MCD,2020-06-30,184.47000122070312 +MCD,2020-07-01,184.66000366210938 +MCD,2020-07-02,183.52000427246094 +MCD,2020-07-06,188.5 +MCD,2020-07-07,185.82000732421875 +MCD,2020-07-08,185.85000610351562 +MCD,2020-07-09,184.3300018310547 +MCD,2020-07-10,184.8800048828125 +MCD,2020-07-13,184.9199981689453 +MCD,2020-07-14,190.72000122070312 +MCD,2020-07-15,191.77000427246094 +MCD,2020-07-16,190.9199981689453 +MCD,2020-07-17,191.47999572753906 +MCD,2020-07-20,191.61000061035156 +MCD,2020-07-21,192.97999572753906 +MCD,2020-07-22,198.6199951171875 +MCD,2020-07-23,197.5500030517578 +MCD,2020-07-24,198.72000122070312 +MCD,2020-07-27,201.25 +MCD,2020-07-28,196.24000549316406 +MCD,2020-07-29,196.2100067138672 +MCD,2020-07-30,195.41000366210938 +MCD,2020-07-31,194.27999877929688 +MCD,2020-08-03,194.39999389648438 +MCD,2020-08-04,199.36000061035156 +MCD,2020-08-05,199.25999450683594 +MCD,2020-08-06,203.17999267578125 +MCD,2020-08-07,204.60000610351562 +MCD,2020-08-10,204.1199951171875 +MCD,2020-08-11,205.0 +MCD,2020-08-12,206.02000427246094 +MCD,2020-08-13,206.49000549316406 +MCD,2020-08-14,207.02999877929688 +MCD,2020-08-17,208.6699981689453 +MCD,2020-08-18,210.32000732421875 +MCD,2020-08-19,209.50999450683594 +MCD,2020-08-20,209.8800048828125 +MCD,2020-08-21,211.57000732421875 +MCD,2020-08-24,212.6199951171875 +MCD,2020-08-25,212.64999389648438 +MCD,2020-08-26,213.75999450683594 +MCD,2020-08-27,212.19000244140625 +MCD,2020-08-28,214.91000366210938 +MCD,2020-08-31,213.52000427246094 +MCD,2020-09-01,212.69000244140625 +MCD,2020-09-02,216.22999572753906 +MCD,2020-09-03,213.8000030517578 +MCD,2020-09-04,211.72999572753906 +MCD,2020-09-08,213.5800018310547 +MCD,2020-09-09,215.7100067138672 +MCD,2020-09-10,217.24000549316406 +MCD,2020-09-11,218.0 +MCD,2020-09-14,220.55999755859375 +MCD,2020-09-15,222.3699951171875 +MCD,2020-09-16,224.80999755859375 +MCD,2020-09-17,222.5800018310547 +MCD,2020-09-18,220.27000427246094 +MCD,2020-09-21,216.41000366210938 +MCD,2020-09-22,216.41000366210938 +MCD,2020-09-23,214.97000122070312 +MCD,2020-09-24,216.1199951171875 +MCD,2020-09-25,218.17999267578125 +MCD,2020-09-28,220.25999450683594 +MCD,2020-09-29,218.67999267578125 +MCD,2020-09-30,219.49000549316406 +MCD,2020-10-01,219.58999633789062 +MCD,2020-10-02,222.6699981689453 +MCD,2020-10-05,226.07000732421875 +MCD,2020-10-06,224.08999633789062 +MCD,2020-10-07,226.47999572753906 +MCD,2020-10-08,225.8000030517578 +MCD,2020-10-09,224.8300018310547 +MCD,2020-10-12,226.11000061035156 +MCD,2020-10-13,227.35000610351562 +MCD,2020-10-14,227.6199951171875 +MCD,2020-10-15,229.63999938964844 +MCD,2020-10-16,229.3699951171875 +MCD,2020-10-19,226.0 +MCD,2020-10-20,227.4499969482422 +MCD,2020-10-21,228.19000244140625 +MCD,2020-10-22,229.14999389648438 +MCD,2020-10-23,228.7100067138672 +MCD,2020-10-26,224.27000427246094 +MCD,2020-10-27,222.97000122070312 +MCD,2020-10-28,214.69000244140625 +MCD,2020-10-29,214.9499969482422 +MCD,2020-10-30,213.0 +MCD,2020-11-02,212.55999755859375 +MCD,2020-11-03,216.8000030517578 +MCD,2020-11-04,214.8699951171875 +MCD,2020-11-05,216.30999755859375 +MCD,2020-11-06,216.55999755859375 +MCD,2020-11-09,213.22000122070312 +MCD,2020-11-10,213.32000732421875 +MCD,2020-11-11,218.02000427246094 +MCD,2020-11-12,213.07000732421875 +MCD,2020-11-13,213.27999877929688 +MCD,2020-11-16,216.72999572753906 +MCD,2020-11-17,216.00999450683594 +MCD,2020-11-18,215.52000427246094 +MCD,2020-11-19,215.11000061035156 +MCD,2020-11-20,214.08999633789062 +MCD,2020-11-23,217.0 +MCD,2020-11-24,219.7100067138672 +MCD,2020-11-25,219.33999633789062 +MCD,2020-11-27,218.3300018310547 +MCD,2020-11-30,217.44000244140625 +MCD,2020-12-01,216.13999938964844 +MCD,2020-12-02,210.86000061035156 +MCD,2020-12-03,211.50999450683594 +MCD,2020-12-04,210.74000549316406 +MCD,2020-12-07,208.88999938964844 +MCD,2020-12-08,208.38999938964844 +MCD,2020-12-09,208.69000244140625 +MCD,2020-12-10,208.0399932861328 +MCD,2020-12-11,207.75999450683594 +MCD,2020-12-14,211.9199981689453 +MCD,2020-12-15,214.86000061035156 +MCD,2020-12-16,213.8000030517578 +MCD,2020-12-17,214.25 +MCD,2020-12-18,215.0800018310547 +MCD,2020-12-21,211.6699981689453 +MCD,2020-12-22,211.9199981689453 +MCD,2020-12-23,212.02000427246094 +MCD,2020-12-24,211.38999938964844 +MCD,2020-12-28,214.02000427246094 +MCD,2020-12-29,212.7100067138672 +MCD,2020-12-30,211.55999755859375 +MCD,2020-12-31,214.5800018310547 +MCD,2021-01-04,210.22000122070312 +MCD,2021-01-05,211.47999572753906 +MCD,2021-01-06,211.0 +MCD,2021-01-07,211.97999572753906 +MCD,2021-01-08,215.8699951171875 +MCD,2021-01-11,214.22999572753906 +MCD,2021-01-12,211.60000610351562 +MCD,2021-01-13,212.08999633789062 +MCD,2021-01-14,208.5 +MCD,2021-01-15,209.91000366210938 +MCD,2021-01-19,209.08999633789062 +MCD,2021-01-20,213.6300048828125 +MCD,2021-01-21,213.52999877929688 +MCD,2021-01-22,213.3800048828125 +MCD,2021-01-25,213.33999633789062 +MCD,2021-01-26,215.3800048828125 +MCD,2021-01-27,207.0 +MCD,2021-01-28,206.82000732421875 +MCD,2021-01-29,207.83999633789062 +MCD,2021-02-01,207.92999267578125 +MCD,2021-02-02,209.75999450683594 +MCD,2021-02-03,208.7100067138672 +MCD,2021-02-04,211.02999877929688 +MCD,2021-02-05,212.5800018310547 +MCD,2021-02-08,211.5800018310547 +MCD,2021-02-09,215.97999572753906 +MCD,2021-02-10,214.39999389648438 +MCD,2021-02-11,214.27000427246094 +MCD,2021-02-12,213.89999389648438 +MCD,2021-02-16,215.02999877929688 +MCD,2021-02-17,213.4499969482422 +MCD,2021-02-18,215.42999267578125 +MCD,2021-02-19,212.24000549316406 +MCD,2021-02-22,212.05999755859375 +MCD,2021-02-23,211.32000732421875 +MCD,2021-02-24,213.27000427246094 +MCD,2021-02-25,210.9499969482422 +MCD,2021-02-26,206.13999938964844 +MCD,2021-03-01,208.25 +MCD,2021-03-02,208.6699981689453 +MCD,2021-03-03,205.82000732421875 +MCD,2021-03-04,204.83999633789062 +MCD,2021-03-05,207.3699951171875 +MCD,2021-03-08,209.11000061035156 +MCD,2021-03-09,208.5500030517578 +MCD,2021-03-10,213.30999755859375 +MCD,2021-03-11,211.57000732421875 +MCD,2021-03-12,212.33999633789062 +MCD,2021-03-15,220.4600067138672 +MCD,2021-03-16,219.86000061035156 +MCD,2021-03-17,224.11000061035156 +MCD,2021-03-18,222.89999389648438 +MCD,2021-03-19,222.44000244140625 +MCD,2021-03-22,225.07000732421875 +MCD,2021-03-23,224.3699951171875 +MCD,2021-03-24,224.0500030517578 +MCD,2021-03-25,224.1999969482422 +MCD,2021-03-26,225.2100067138672 +MCD,2021-03-29,227.35000610351562 +MCD,2021-03-30,224.97999572753906 +MCD,2021-03-31,224.13999938964844 +MCD,2021-04-01,225.2100067138672 +MCD,2021-04-05,228.85000610351562 +MCD,2021-04-06,231.91000366210938 +MCD,2021-04-07,232.61000061035156 +MCD,2021-04-08,230.25 +MCD,2021-04-09,231.47999572753906 +MCD,2021-04-12,230.9600067138672 +MCD,2021-04-13,231.32000732421875 +MCD,2021-04-14,230.30999755859375 +MCD,2021-04-15,231.27999877929688 +MCD,2021-04-16,233.0800018310547 +MCD,2021-04-19,231.80999755859375 +MCD,2021-04-20,233.00999450683594 +MCD,2021-04-21,232.25999450683594 +MCD,2021-04-22,232.9600067138672 +MCD,2021-04-23,234.5800018310547 +MCD,2021-04-26,232.30999755859375 +MCD,2021-04-27,234.97999572753906 +MCD,2021-04-28,232.41000366210938 +MCD,2021-04-29,235.2100067138672 +MCD,2021-04-30,236.0800018310547 +MCD,2021-05-03,235.55999755859375 +MCD,2021-05-04,233.86000061035156 +MCD,2021-05-05,235.0399932861328 +MCD,2021-05-06,234.86000061035156 +MCD,2021-05-07,234.83999633789062 +MCD,2021-05-10,237.11000061035156 +MCD,2021-05-11,233.86000061035156 +MCD,2021-05-12,227.94000244140625 +MCD,2021-05-13,229.77000427246094 +MCD,2021-05-14,231.72000122070312 +MCD,2021-05-17,231.67999267578125 +MCD,2021-05-18,231.92999267578125 +MCD,2021-05-19,230.14999389648438 +MCD,2021-05-20,232.17999267578125 +MCD,2021-05-21,231.24000549316406 +MCD,2021-05-24,231.91000366210938 +MCD,2021-05-25,232.13999938964844 +MCD,2021-05-26,232.35000610351562 +MCD,2021-05-27,234.86000061035156 +MCD,2021-05-28,233.88999938964844 +MCD,2021-06-01,233.24000549316406 +MCD,2021-06-02,233.77999877929688 +MCD,2021-06-03,232.4499969482422 +MCD,2021-06-04,233.3800048828125 +MCD,2021-06-07,231.69000244140625 +MCD,2021-06-08,232.63999938964844 +MCD,2021-06-09,231.47000122070312 +MCD,2021-06-10,234.58999633789062 +MCD,2021-06-11,236.92999267578125 +MCD,2021-06-14,236.97999572753906 +MCD,2021-06-15,236.35000610351562 +MCD,2021-06-16,235.5800018310547 +MCD,2021-06-17,233.8800048828125 +MCD,2021-06-18,229.6199951171875 +MCD,2021-06-21,232.89999389648438 +MCD,2021-06-22,233.8800048828125 +MCD,2021-06-23,233.24000549316406 +MCD,2021-06-24,233.3300018310547 +MCD,2021-06-25,232.4199981689453 +MCD,2021-06-28,231.08999633789062 +MCD,2021-06-29,230.3699951171875 +MCD,2021-06-30,230.99000549316406 +MCD,2021-07-01,232.27000427246094 +MCD,2021-07-02,233.6300048828125 +MCD,2021-07-06,232.75 +MCD,2021-07-07,234.6300048828125 +MCD,2021-07-08,232.83999633789062 +MCD,2021-07-09,235.67999267578125 +MCD,2021-07-12,235.61000061035156 +MCD,2021-07-13,236.1699981689453 +MCD,2021-07-14,237.1300048828125 +MCD,2021-07-15,236.8800048828125 +MCD,2021-07-16,234.75 +MCD,2021-07-19,229.25999450683594 +MCD,2021-07-20,234.27000427246094 +MCD,2021-07-21,235.92999267578125 +MCD,2021-07-22,238.6699981689453 +MCD,2021-07-23,242.9600067138672 +MCD,2021-07-26,243.97999572753906 +MCD,2021-07-27,246.35000610351562 +MCD,2021-07-28,241.77999877929688 +MCD,2021-07-29,244.02000427246094 +MCD,2021-07-30,242.7100067138672 +MCD,2021-08-02,240.10000610351562 +MCD,2021-08-03,236.9499969482422 +MCD,2021-08-04,234.8300018310547 +MCD,2021-08-05,236.4199981689453 +MCD,2021-08-06,236.25999450683594 +MCD,2021-08-09,234.67999267578125 +MCD,2021-08-10,233.4499969482422 +MCD,2021-08-11,235.5500030517578 +MCD,2021-08-12,236.6699981689453 +MCD,2021-08-13,238.82000732421875 +MCD,2021-08-16,240.97000122070312 +MCD,2021-08-17,240.27999877929688 +MCD,2021-08-18,238.0800018310547 +MCD,2021-08-19,237.22999572753906 +MCD,2021-08-20,238.49000549316406 +MCD,2021-08-23,239.66000366210938 +MCD,2021-08-24,238.42999267578125 +MCD,2021-08-25,238.8300018310547 +MCD,2021-08-26,236.9499969482422 +MCD,2021-08-27,237.47999572753906 +MCD,2021-08-30,236.58999633789062 +MCD,2021-08-31,237.4600067138672 +MCD,2021-09-01,238.14999389648438 +MCD,2021-09-02,239.8699951171875 +MCD,2021-09-03,238.82000732421875 +MCD,2021-09-07,236.19000244140625 +MCD,2021-09-08,238.6199951171875 +MCD,2021-09-09,238.61000061035156 +MCD,2021-09-10,239.17999267578125 +MCD,2021-09-13,241.2100067138672 +MCD,2021-09-14,241.1300048828125 +MCD,2021-09-15,240.97999572753906 +MCD,2021-09-16,243.2100067138672 +MCD,2021-09-17,242.49000549316406 +MCD,2021-09-20,239.08999633789062 +MCD,2021-09-21,240.5 +MCD,2021-09-22,243.1300048828125 +MCD,2021-09-23,244.77999877929688 +MCD,2021-09-24,246.4199981689453 +MCD,2021-09-27,248.11000061035156 +MCD,2021-09-28,243.77000427246094 +MCD,2021-09-29,244.27999877929688 +MCD,2021-09-30,241.11000061035156 +MCD,2021-10-01,242.92999267578125 +MCD,2021-10-04,243.0800018310547 +MCD,2021-10-05,245.22000122070312 +MCD,2021-10-06,247.10000610351562 +MCD,2021-10-07,248.32000732421875 +MCD,2021-10-08,247.6999969482422 +MCD,2021-10-11,246.5800018310547 +MCD,2021-10-12,244.52000427246094 +MCD,2021-10-13,242.64999389648438 +MCD,2021-10-14,244.5500030517578 +MCD,2021-10-15,242.25 +MCD,2021-10-18,242.25999450683594 +MCD,2021-10-19,242.77000427246094 +MCD,2021-10-20,239.72000122070312 +MCD,2021-10-21,241.39999389648438 +MCD,2021-10-22,238.44000244140625 +MCD,2021-10-25,237.33999633789062 +MCD,2021-10-26,236.4199981689453 +MCD,2021-10-27,242.72999572753906 +MCD,2021-10-28,245.5 +MCD,2021-10-29,245.5500030517578 +MCD,2021-11-01,250.5800018310547 +MCD,2021-11-02,249.24000549316406 +MCD,2021-11-03,250.39999389648438 +MCD,2021-11-04,253.4600067138672 +MCD,2021-11-05,254.7100067138672 +MCD,2021-11-08,253.10000610351562 +MCD,2021-11-09,252.64999389648438 +MCD,2021-11-10,253.1300048828125 +MCD,2021-11-11,250.16000366210938 +MCD,2021-11-12,250.6699981689453 +MCD,2021-11-15,252.94000244140625 +MCD,2021-11-16,252.4600067138672 +MCD,2021-11-17,252.69000244140625 +MCD,2021-11-18,253.47999572753906 +MCD,2021-11-19,251.9499969482422 +MCD,2021-11-22,253.47999572753906 +MCD,2021-11-23,255.64999389648438 +MCD,2021-11-24,257.1099853515625 +MCD,2021-11-26,250.00999450683594 +MCD,2021-11-29,250.3000030517578 +MCD,2021-11-30,244.60000610351562 +MCD,2021-12-01,244.17999267578125 +MCD,2021-12-02,248.8000030517578 +MCD,2021-12-03,249.3300018310547 +MCD,2021-12-06,255.7899932861328 +MCD,2021-12-07,259.9100036621094 +MCD,2021-12-08,259.5799865722656 +MCD,2021-12-09,262.3399963378906 +MCD,2021-12-10,264.9700012207031 +MCD,2021-12-13,263.0899963378906 +MCD,2021-12-14,262.5199890136719 +MCD,2021-12-15,264.5199890136719 +MCD,2021-12-16,265.54998779296875 +MCD,2021-12-17,261.70001220703125 +MCD,2021-12-20,261.7300109863281 +MCD,2021-12-21,264.3900146484375 +MCD,2021-12-22,264.94000244140625 +MCD,2021-12-23,265.95001220703125 +MCD,2021-12-27,268.239990234375 +MCD,2021-12-28,267.8800048828125 +MCD,2021-12-29,268.489990234375 +MCD,2021-12-30,267.2099914550781 +MCD,2021-12-31,268.07000732421875 +MCD,2022-01-03,268.5799865722656 +MCD,2022-01-04,268.510009765625 +MCD,2022-01-05,267.19000244140625 +MCD,2022-01-06,269.69000244140625 +MCD,2022-01-07,267.05999755859375 +MCD,2022-01-10,264.4100036621094 +MCD,2022-01-11,262.1199951171875 +MCD,2022-01-12,260.9200134277344 +MCD,2022-01-13,261.4100036621094 +MCD,2022-01-14,257.7099914550781 +MCD,2022-01-18,256.4800109863281 +MCD,2022-01-19,255.22000122070312 +MCD,2022-01-20,253.1300048828125 +MCD,2022-01-21,254.58999633789062 +MCD,2022-01-24,253.61000061035156 +MCD,2022-01-25,250.67999267578125 +MCD,2022-01-26,249.85000610351562 +MCD,2022-01-27,248.74000549316406 +MCD,2022-01-28,256.0899963378906 +MCD,2022-01-31,259.45001220703125 +MCD,2022-02-01,258.989990234375 +MCD,2022-02-02,262.2799987792969 +MCD,2022-02-03,260.6400146484375 +MCD,2022-02-04,260.05999755859375 +MCD,2022-02-07,259.8500061035156 +MCD,2022-02-08,260.0799865722656 +MCD,2022-02-09,259.8599853515625 +MCD,2022-02-10,256.8699951171875 +MCD,2022-02-11,255.16000366210938 +MCD,2022-02-14,253.38999938964844 +MCD,2022-02-15,253.80999755859375 +MCD,2022-02-16,253.08999633789062 +MCD,2022-02-17,250.92999267578125 +MCD,2022-02-18,250.60000610351562 +MCD,2022-02-22,252.6999969482422 +MCD,2022-02-23,247.7899932861328 +MCD,2022-02-24,245.02999877929688 +MCD,2022-02-25,249.4499969482422 +MCD,2022-02-28,244.77000427246094 +MCD,2022-03-01,239.6300048828125 +MCD,2022-03-02,240.94000244140625 +MCD,2022-03-03,236.64999389648438 +MCD,2022-03-04,235.80999755859375 +MCD,2022-03-07,224.3300018310547 +MCD,2022-03-08,222.7899932861328 +MCD,2022-03-09,222.47000122070312 +MCD,2022-03-10,222.0 +MCD,2022-03-11,226.8699951171875 +MCD,2022-03-14,226.17999267578125 +MCD,2022-03-15,232.57000732421875 +MCD,2022-03-16,238.13999938964844 +MCD,2022-03-17,237.47000122070312 +MCD,2022-03-18,238.9199981689453 +MCD,2022-03-21,235.32000732421875 +MCD,2022-03-22,238.1199951171875 +MCD,2022-03-23,236.1199951171875 +MCD,2022-03-24,240.25999450683594 +MCD,2022-03-25,241.5800018310547 +MCD,2022-03-28,242.94000244140625 +MCD,2022-03-29,248.1699981689453 +MCD,2022-03-30,249.02999877929688 +MCD,2022-03-31,247.27999877929688 +MCD,2022-04-01,249.25 +MCD,2022-04-04,246.8300018310547 +MCD,2022-04-05,248.50999450683594 +MCD,2022-04-06,251.4600067138672 +MCD,2022-04-07,254.36000061035156 +MCD,2022-04-08,251.4600067138672 +MCD,2022-04-11,250.4499969482422 +MCD,2022-04-12,249.1699981689453 +MCD,2022-04-13,251.3300018310547 +MCD,2022-04-14,250.50999450683594 +MCD,2022-04-18,251.05999755859375 +MCD,2022-04-19,255.39999389648438 +MCD,2022-04-20,255.85000610351562 +MCD,2022-04-21,255.25 +MCD,2022-04-22,250.1699981689453 +MCD,2022-04-25,252.8800048828125 +MCD,2022-04-26,248.5800018310547 +MCD,2022-04-27,247.13999938964844 +MCD,2022-04-28,254.19000244140625 +MCD,2022-04-29,249.16000366210938 +MCD,2022-05-02,246.63999938964844 +MCD,2022-05-03,245.8699951171875 +MCD,2022-05-04,254.32000732421875 +MCD,2022-05-05,248.9199981689453 +MCD,2022-05-06,250.77999877929688 +MCD,2022-05-09,247.49000549316406 +MCD,2022-05-10,245.67999267578125 +MCD,2022-05-11,244.42999267578125 +MCD,2022-05-12,244.19000244140625 +MCD,2022-05-13,245.0399932861328 +MCD,2022-05-16,244.0399932861328 +MCD,2022-05-17,241.6300048828125 +MCD,2022-05-18,231.0500030517578 +MCD,2022-05-19,229.0 +MCD,2022-05-20,233.91000366210938 +MCD,2022-05-23,238.0 +MCD,2022-05-24,244.52000427246094 +MCD,2022-05-25,244.00999450683594 +MCD,2022-05-26,248.08999633789062 +MCD,2022-05-27,251.8699951171875 +MCD,2022-05-31,252.2100067138672 +MCD,2022-06-01,249.27999877929688 +MCD,2022-06-02,250.3800048828125 +MCD,2022-06-03,248.36000061035156 +MCD,2022-06-06,248.07000732421875 +MCD,2022-06-07,248.94000244140625 +MCD,2022-06-08,245.61000061035156 +MCD,2022-06-09,242.16000366210938 +MCD,2022-06-10,237.3800048828125 +MCD,2022-06-13,238.47000122070312 +MCD,2022-06-14,238.75999450683594 +MCD,2022-06-15,238.89999389648438 +MCD,2022-06-16,235.19000244140625 +MCD,2022-06-17,234.3800048828125 +MCD,2022-06-21,239.58999633789062 +MCD,2022-06-22,243.05999755859375 +MCD,2022-06-23,243.5800018310547 +MCD,2022-06-24,247.89999389648438 +MCD,2022-06-27,247.02999877929688 +MCD,2022-06-28,242.8300018310547 +MCD,2022-06-29,247.74000549316406 +MCD,2022-06-30,246.8800048828125 +MCD,2022-07-01,252.9600067138672 +MCD,2022-07-05,252.2899932861328 +MCD,2022-07-06,251.4600067138672 +MCD,2022-07-07,252.94000244140625 +MCD,2022-07-08,253.24000549316406 +MCD,2022-07-11,253.27999877929688 +MCD,2022-07-12,251.47999572753906 +MCD,2022-07-13,252.6699981689453 +MCD,2022-07-14,252.60000610351562 +MCD,2022-07-15,255.00999450683594 +MCD,2022-07-18,252.4199981689453 +MCD,2022-07-19,256.5 +MCD,2022-07-20,254.5800018310547 +MCD,2022-07-21,253.47000122070312 +MCD,2022-07-22,253.99000549316406 +MCD,2022-07-25,250.3800048828125 +MCD,2022-07-26,257.0899963378906 +MCD,2022-07-27,258.8900146484375 +MCD,2022-07-28,263.4599914550781 +MCD,2022-07-29,263.3699951171875 +MCD,2022-08-01,264.2300109863281 +MCD,2022-08-02,261.04998779296875 +MCD,2022-08-03,262.0899963378906 +MCD,2022-08-04,260.6400146484375 +MCD,2022-08-05,259.2300109863281 +MCD,2022-08-08,256.79998779296875 +MCD,2022-08-09,260.05999755859375 +MCD,2022-08-10,261.3599853515625 +MCD,2022-08-11,259.2799987792969 +MCD,2022-08-12,262.17999267578125 +MCD,2022-08-15,265.44000244140625 +MCD,2022-08-16,266.2900085449219 +MCD,2022-08-17,266.82000732421875 +MCD,2022-08-18,266.5799865722656 +MCD,2022-08-19,266.5400085449219 +MCD,2022-08-22,262.95001220703125 +MCD,2022-08-23,260.5400085449219 +MCD,2022-08-24,260.8599853515625 +MCD,2022-08-25,262.55999755859375 +MCD,2022-08-26,256.95001220703125 +MCD,2022-08-29,255.66000366210938 +MCD,2022-08-30,253.49000549316406 +MCD,2022-08-31,252.27999877929688 +MCD,2022-09-01,256.4700012207031 +MCD,2022-09-02,254.50999450683594 +MCD,2022-09-06,254.38999938964844 +MCD,2022-09-07,258.4200134277344 +MCD,2022-09-08,260.0799865722656 +MCD,2022-09-09,259.5199890136719 +MCD,2022-09-12,260.3699951171875 +MCD,2022-09-13,254.3300018310547 +MCD,2022-09-14,255.72000122070312 +MCD,2022-09-15,253.47000122070312 +MCD,2022-09-16,254.91000366210938 +MCD,2022-09-19,257.010009765625 +MCD,2022-09-20,255.39999389648438 +MCD,2022-09-21,251.0800018310547 +MCD,2022-09-22,247.94000244140625 +MCD,2022-09-23,245.9499969482422 +MCD,2022-09-26,243.75999450683594 +MCD,2022-09-27,236.6999969482422 +MCD,2022-09-28,236.94000244140625 +MCD,2022-09-29,234.39999389648438 +MCD,2022-09-30,230.74000549316406 +MCD,2022-10-03,235.33999633789062 +MCD,2022-10-04,238.5 +MCD,2022-10-05,239.08999633789062 +MCD,2022-10-06,234.75 +MCD,2022-10-07,233.19000244140625 +MCD,2022-10-10,234.9499969482422 +MCD,2022-10-11,237.0500030517578 +MCD,2022-10-12,237.05999755859375 +MCD,2022-10-13,246.75 +MCD,2022-10-14,243.16000366210938 +MCD,2022-10-17,246.47999572753906 +MCD,2022-10-18,249.19000244140625 +MCD,2022-10-19,250.75 +MCD,2022-10-20,249.77000427246094 +MCD,2022-10-21,254.5500030517578 +MCD,2022-10-24,255.32000732421875 +MCD,2022-10-25,255.72999572753906 +MCD,2022-10-26,256.6099853515625 +MCD,2022-10-27,265.1099853515625 +MCD,2022-10-28,274.5199890136719 +MCD,2022-10-31,272.6600036621094 +MCD,2022-11-01,272.95001220703125 +MCD,2022-11-02,270.3699951171875 +MCD,2022-11-03,272.95001220703125 +MCD,2022-11-04,274.6199951171875 +MCD,2022-11-07,276.4100036621094 +MCD,2022-11-08,278.3999938964844 +MCD,2022-11-09,277.7900085449219 +MCD,2022-11-10,275.8800048828125 +MCD,2022-11-11,271.3900146484375 +MCD,2022-11-14,272.2699890136719 +MCD,2022-11-15,267.8399963378906 +MCD,2022-11-16,272.510009765625 +MCD,2022-11-17,273.3599853515625 +MCD,2022-11-18,273.3699951171875 +MCD,2022-11-21,274.5199890136719 +MCD,2022-11-22,274.760009765625 +MCD,2022-11-23,273.2699890136719 +MCD,2022-11-25,275.0 +MCD,2022-11-28,272.8800048828125 +MCD,2022-11-29,271.4100036621094 +MCD,2022-11-30,272.7900085449219 +MCD,2022-12-01,273.3999938964844 +MCD,2022-12-02,273.3999938964844 +MCD,2022-12-05,271.5899963378906 +MCD,2022-12-06,271.7699890136719 +MCD,2022-12-07,270.3399963378906 +MCD,2022-12-08,273.3900146484375 +MCD,2022-12-09,272.0400085449219 +MCD,2022-12-12,276.6199951171875 +MCD,2022-12-13,274.2799987792969 +MCD,2022-12-14,274.5299987792969 +MCD,2022-12-15,271.7300109863281 +MCD,2022-12-16,266.1199951171875 +MCD,2022-12-19,265.8299865722656 +MCD,2022-12-20,267.25 +MCD,2022-12-21,268.1600036621094 +MCD,2022-12-22,265.7699890136719 +MCD,2022-12-23,267.57000732421875 +MCD,2022-12-27,266.8399963378906 +MCD,2022-12-28,265.1099853515625 +MCD,2022-12-29,265.92999267578125 +MCD,2022-12-30,263.5299987792969 +MCD,2023-01-03,264.3299865722656 +MCD,2023-01-04,264.3900146484375 +MCD,2023-01-05,262.1600036621094 +MCD,2023-01-06,269.4700012207031 +MCD,2023-01-09,267.25 +MCD,2023-01-10,268.9100036621094 +MCD,2023-01-11,268.80999755859375 +MCD,2023-01-12,266.69000244140625 +MCD,2023-01-13,268.8900146484375 +MCD,2023-01-17,274.1099853515625 +MCD,2023-01-18,266.0400085449219 +MCD,2023-01-19,263.5799865722656 +MCD,2023-01-20,268.5799865722656 +MCD,2023-01-23,269.2900085449219 +MCD,2023-01-24,269.55999755859375 +MCD,2023-01-25,273.0 +MCD,2023-01-26,274.7200012207031 +MCD,2023-01-27,272.4599914550781 +MCD,2023-01-30,270.8900146484375 +MCD,2023-01-31,267.3999938964844 +MCD,2023-02-01,266.2699890136719 +MCD,2023-02-02,263.2099914550781 +MCD,2023-02-03,264.2300109863281 +MCD,2023-02-06,267.9200134277344 +MCD,2023-02-07,267.3399963378906 +MCD,2023-02-08,262.82000732421875 +MCD,2023-02-09,260.6600036621094 +MCD,2023-02-10,262.4200134277344 +MCD,2023-02-13,266.20001220703125 +MCD,2023-02-14,266.6099853515625 +MCD,2023-02-15,266.55999755859375 +MCD,2023-02-16,265.8299865722656 +MCD,2023-02-17,269.989990234375 +MCD,2023-02-21,268.54998779296875 +MCD,2023-02-22,268.6400146484375 +MCD,2023-02-23,266.7799987792969 +MCD,2023-02-24,263.67999267578125 +MCD,2023-02-27,264.7799987792969 +MCD,2023-02-28,263.9100036621094 +MCD,2023-03-01,262.7200012207031 +MCD,2023-03-02,267.57000732421875 +MCD,2023-03-03,269.07000732421875 +MCD,2023-03-06,270.6400146484375 +MCD,2023-03-07,267.1300048828125 +MCD,2023-03-08,265.3299865722656 +MCD,2023-03-09,261.6300048828125 +MCD,2023-03-10,262.0299987792969 +MCD,2023-03-13,263.0799865722656 +MCD,2023-03-14,265.8999938964844 +MCD,2023-03-15,266.3399963378906 +MCD,2023-03-16,270.57000732421875 +MCD,2023-03-17,267.20001220703125 +MCD,2023-03-20,270.739990234375 +MCD,2023-03-21,270.2099914550781 +MCD,2023-03-22,267.8699951171875 +MCD,2023-03-23,269.6199951171875 +MCD,2023-03-24,271.3299865722656 +MCD,2023-03-27,273.8399963378906 +MCD,2023-03-28,275.8500061035156 +MCD,2023-03-29,277.44000244140625 +MCD,2023-03-30,277.7900085449219 +MCD,2023-03-31,279.6099853515625 +MCD,2023-04-03,282.1400146484375 +MCD,2023-04-04,282.2799987792969 +MCD,2023-04-05,282.0199890136719 +MCD,2023-04-06,282.8900146484375 +MCD,2023-04-10,283.7799987792969 +MCD,2023-04-11,284.4800109863281 +MCD,2023-04-12,285.29998779296875 +MCD,2023-04-13,289.07000732421875 +MCD,2023-04-14,288.9800109863281 +MCD,2023-04-17,289.30999755859375 +MCD,2023-04-18,290.9100036621094 +MCD,2023-04-19,291.2699890136719 +MCD,2023-04-20,291.0 +MCD,2023-04-21,292.05999755859375 +MCD,2023-04-24,293.20001220703125 +MCD,2023-04-25,291.510009765625 +MCD,2023-04-26,289.760009765625 +MCD,2023-04-27,294.7200012207031 +MCD,2023-04-28,295.75 +MCD,2023-05-01,297.5799865722656 +MCD,2023-05-02,298.07000732421875 +MCD,2023-05-03,295.2200012207031 +MCD,2023-05-04,295.1600036621094 +MCD,2023-05-05,296.6000061035156 diff --git a/scraper/Companies_Data/MCD_Data/MCDmeta_data.csv b/scraper/Companies_Data/MCD_Data/MCDmeta_data.csv new file mode 100644 index 0000000..6eaf615 --- /dev/null +++ b/scraper/Companies_Data/MCD_Data/MCDmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,McDonald's Corporation,Restaurants,Stephen Easterbrook,MCD.png diff --git a/scraper/Companies_Data/MCO_Data/MCO_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/MCO_Data/MCO_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..b5a4ffe --- /dev/null +++ b/scraper/Companies_Data/MCO_Data/MCO_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,3679000000.0,,1832000000.0,10265000000.0,574000000.0 +1,2020-12-31,4509000000.0,,2597000000.0,12409000000.0,521000000.0 +2,2021-12-31,4011000000.0,,1811000000.0,14680000000.0,560000000.0 +3,2022-12-31,4094000000.0,,1769000000.0,14349000000.0,474000000.0 +4,2022-03-31,4062000000.0,501000000.0,1750000000.0,14739000000.0,8332000000.0 +5,2022-06-30,3820000000.0,499000000.0,1617000000.0,14315000000.0,8183000000.0 +6,2022-09-30,3726000000.0,,1656000000.0,13939000000.0,7969000000.0 +7,2022-12-31,4094000000.0,,1769000000.0,14349000000.0,474000000.0 +8,2023-03-31,4426000000.0,499000000.0,2119000000.0,14719000000.0,7917000000.0 diff --git a/scraper/Companies_Data/MCO_Data/MCO_current_ratios.csv b/scraper/Companies_Data/MCO_Data/MCO_current_ratios.csv new file mode 100644 index 0000000..d0d21cc --- /dev/null +++ b/scraper/Companies_Data/MCO_Data/MCO_current_ratios.csv @@ -0,0 +1,10 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +MCO,2022-03-31,28.642615,2.7442,10.196098,22.828069 +MCO,2022-06-30,25.754735,2.8971,8.295306,20.846489 +MCO,2022-09-02,30.745946,3.9838,8.8875,22.74952 +MCO,2022-09-05,,,, +MCO,2022-09-30,26.282162,3.4054,7.597188,19.414888 +MCO,2022-12-31,33.287933,5.8279,9.044063,22.635547 +MCO,2023-03-31,41.13172,2.1286,10.33685,22.26438 +MCO,2023-04-25,40.969251,2.0425,10.422469,19.426765 +MCO,2023-04-26,,,, diff --git a/scraper/Companies_Data/MCO_Data/MCO_price_history.csv b/scraper/Companies_Data/MCO_Data/MCO_price_history.csv new file mode 100644 index 0000000..1a51cb4 --- /dev/null +++ b/scraper/Companies_Data/MCO_Data/MCO_price_history.csv @@ -0,0 +1,7180 @@ +symbol,date,Closing Price +MCO,1994-10-31,8.3125 +MCO,1994-11-01,8.25 +MCO,1994-11-02,8.1875 +MCO,1994-11-03,8.1875 +MCO,1994-11-04,8.125 +MCO,1994-11-07,8.0625 +MCO,1994-11-08,7.875 +MCO,1994-11-09,8.0 +MCO,1994-11-10,8.0625 +MCO,1994-11-11,8.0 +MCO,1994-11-14,7.9375 +MCO,1994-11-15,7.875 +MCO,1994-11-16,7.875 +MCO,1994-11-17,7.8125 +MCO,1994-11-18,7.75 +MCO,1994-11-21,7.5625 +MCO,1994-11-22,7.4375 +MCO,1994-11-23,7.5 +MCO,1994-11-25,7.5 +MCO,1994-11-28,7.5625 +MCO,1994-11-29,7.5 +MCO,1994-11-30,7.5 +MCO,1994-12-01,7.4375 +MCO,1994-12-02,7.5 +MCO,1994-12-05,7.4375 +MCO,1994-12-06,7.4375 +MCO,1994-12-07,7.375 +MCO,1994-12-08,7.375 +MCO,1994-12-09,7.375 +MCO,1994-12-12,7.375 +MCO,1994-12-13,7.4375 +MCO,1994-12-14,7.5 +MCO,1994-12-15,7.5 +MCO,1994-12-16,7.5 +MCO,1994-12-19,7.5625 +MCO,1994-12-20,7.625 +MCO,1994-12-21,7.625 +MCO,1994-12-22,7.75 +MCO,1994-12-23,7.625 +MCO,1994-12-27,7.75 +MCO,1994-12-28,7.75 +MCO,1994-12-29,7.8125 +MCO,1994-12-30,7.8125 +MCO,1995-01-03,7.75 +MCO,1995-01-04,7.6875 +MCO,1995-01-05,7.75 +MCO,1995-01-06,7.6875 +MCO,1995-01-09,7.6875 +MCO,1995-01-10,7.6875 +MCO,1995-01-11,7.625 +MCO,1995-01-12,7.5 +MCO,1995-01-13,7.5625 +MCO,1995-01-16,7.625 +MCO,1995-01-17,7.625 +MCO,1995-01-18,7.5625 +MCO,1995-01-19,7.5 +MCO,1995-01-20,7.5 +MCO,1995-01-23,7.5625 +MCO,1995-01-24,7.5625 +MCO,1995-01-25,7.625 +MCO,1995-01-26,7.0625 +MCO,1995-01-27,6.9375 +MCO,1995-01-30,7.0 +MCO,1995-01-31,7.0625 +MCO,1995-02-01,6.9375 +MCO,1995-02-02,6.9375 +MCO,1995-02-03,7.0625 +MCO,1995-02-06,7.0625 +MCO,1995-02-07,7.1875 +MCO,1995-02-08,7.1875 +MCO,1995-02-09,7.25 +MCO,1995-02-10,7.1875 +MCO,1995-02-13,7.125 +MCO,1995-02-14,7.125 +MCO,1995-02-15,7.1875 +MCO,1995-02-16,7.1875 +MCO,1995-02-17,7.25 +MCO,1995-02-21,7.1875 +MCO,1995-02-22,7.1875 +MCO,1995-02-23,7.1875 +MCO,1995-02-24,7.25 +MCO,1995-02-27,7.25 +MCO,1995-02-28,7.3125 +MCO,1995-03-01,7.4375 +MCO,1995-03-02,7.5 +MCO,1995-03-03,7.5 +MCO,1995-03-06,7.4375 +MCO,1995-03-07,7.4375 +MCO,1995-03-08,7.4375 +MCO,1995-03-09,7.4375 +MCO,1995-03-10,7.5 +MCO,1995-03-13,7.5625 +MCO,1995-03-14,7.625 +MCO,1995-03-15,7.5625 +MCO,1995-03-16,7.5625 +MCO,1995-03-17,7.5 +MCO,1995-03-20,7.5625 +MCO,1995-03-21,7.5 +MCO,1995-03-22,7.5 +MCO,1995-03-23,7.5625 +MCO,1995-03-24,7.5 +MCO,1995-03-27,7.4375 +MCO,1995-03-28,7.4375 +MCO,1995-03-29,7.4375 +MCO,1995-03-30,7.5 +MCO,1995-03-31,7.4375 +MCO,1995-04-03,7.4375 +MCO,1995-04-04,7.625 +MCO,1995-04-05,7.5 +MCO,1995-04-06,7.5 +MCO,1995-04-07,7.625 +MCO,1995-04-10,7.5625 +MCO,1995-04-11,7.5 +MCO,1995-04-12,7.5 +MCO,1995-04-13,7.4375 +MCO,1995-04-17,7.4375 +MCO,1995-04-18,7.375 +MCO,1995-04-19,7.1875 +MCO,1995-04-20,7.1875 +MCO,1995-04-21,7.3125 +MCO,1995-04-24,7.4375 +MCO,1995-04-25,7.375 +MCO,1995-04-26,7.4375 +MCO,1995-04-27,7.375 +MCO,1995-04-28,7.375 +MCO,1995-05-01,7.375 +MCO,1995-05-02,7.375 +MCO,1995-05-03,7.4375 +MCO,1995-05-04,7.5 +MCO,1995-05-05,7.5 +MCO,1995-05-08,7.625 +MCO,1995-05-09,7.625 +MCO,1995-05-10,7.6875 +MCO,1995-05-11,7.8125 +MCO,1995-05-12,7.8125 +MCO,1995-05-15,7.625 +MCO,1995-05-16,7.6875 +MCO,1995-05-17,7.6875 +MCO,1995-05-18,7.5625 +MCO,1995-05-19,7.5625 +MCO,1995-05-22,7.5625 +MCO,1995-05-23,7.6875 +MCO,1995-05-24,7.625 +MCO,1995-05-25,7.5625 +MCO,1995-05-26,7.5 +MCO,1995-05-30,7.5 +MCO,1995-05-31,7.5 +MCO,1995-06-01,7.5 +MCO,1995-06-02,7.4375 +MCO,1995-06-05,7.5 +MCO,1995-06-06,7.5 +MCO,1995-06-07,7.5 +MCO,1995-06-08,7.5 +MCO,1995-06-09,7.4375 +MCO,1995-06-12,7.5625 +MCO,1995-06-13,7.5625 +MCO,1995-06-14,7.5625 +MCO,1995-06-15,7.625 +MCO,1995-06-16,7.5625 +MCO,1995-06-19,7.625 +MCO,1995-06-20,7.625 +MCO,1995-06-21,7.5625 +MCO,1995-06-22,7.6875 +MCO,1995-06-23,7.6875 +MCO,1995-06-26,7.625 +MCO,1995-06-27,7.5625 +MCO,1995-06-28,7.4375 +MCO,1995-06-29,7.4375 +MCO,1995-06-30,7.4375 +MCO,1995-07-03,7.4375 +MCO,1995-07-05,7.375 +MCO,1995-07-06,7.4375 +MCO,1995-07-07,7.5 +MCO,1995-07-10,7.5 +MCO,1995-07-11,7.4375 +MCO,1995-07-12,7.5625 +MCO,1995-07-13,7.4375 +MCO,1995-07-14,7.5 +MCO,1995-07-17,7.4375 +MCO,1995-07-18,7.375 +MCO,1995-07-19,7.3125 +MCO,1995-07-20,7.5 +MCO,1995-07-21,7.5625 +MCO,1995-07-24,7.75 +MCO,1995-07-25,7.875 +MCO,1995-07-26,7.875 +MCO,1995-07-27,8.0 +MCO,1995-07-28,7.9375 +MCO,1995-07-31,7.9375 +MCO,1995-08-01,7.9375 +MCO,1995-08-02,7.875 +MCO,1995-08-03,8.0625 +MCO,1995-08-04,8.0 +MCO,1995-08-07,8.125 +MCO,1995-08-08,8.1875 +MCO,1995-08-09,8.1875 +MCO,1995-08-10,8.1875 +MCO,1995-08-11,8.1875 +MCO,1995-08-14,8.25 +MCO,1995-08-15,8.1875 +MCO,1995-08-16,8.25 +MCO,1995-08-17,8.125 +MCO,1995-08-18,8.125 +MCO,1995-08-21,8.25 +MCO,1995-08-22,8.1875 +MCO,1995-08-23,8.125 +MCO,1995-08-24,8.1875 +MCO,1995-08-25,8.1875 +MCO,1995-08-28,8.1875 +MCO,1995-08-29,8.1875 +MCO,1995-08-30,8.1875 +MCO,1995-08-31,8.1875 +MCO,1995-09-01,8.1875 +MCO,1995-09-05,8.1875 +MCO,1995-09-06,8.25 +MCO,1995-09-07,8.375 +MCO,1995-09-08,8.3125 +MCO,1995-09-11,8.25 +MCO,1995-09-12,8.25 +MCO,1995-09-13,8.3125 +MCO,1995-09-14,8.3125 +MCO,1995-09-15,8.3125 +MCO,1995-09-18,8.3125 +MCO,1995-09-19,8.3125 +MCO,1995-09-20,8.25 +MCO,1995-09-21,8.25 +MCO,1995-09-22,8.25 +MCO,1995-09-25,8.3125 +MCO,1995-09-26,8.3125 +MCO,1995-09-27,8.1875 +MCO,1995-09-28,8.125 +MCO,1995-09-29,8.1875 +MCO,1995-10-02,8.3125 +MCO,1995-10-03,8.3125 +MCO,1995-10-04,8.3125 +MCO,1995-10-05,8.1875 +MCO,1995-10-06,8.25 +MCO,1995-10-09,8.3125 +MCO,1995-10-10,8.3125 +MCO,1995-10-11,8.3125 +MCO,1995-10-12,8.375 +MCO,1995-10-13,8.3125 +MCO,1995-10-16,8.4375 +MCO,1995-10-17,8.375 +MCO,1995-10-18,8.25 +MCO,1995-10-19,8.3125 +MCO,1995-10-20,8.375 +MCO,1995-10-23,8.375 +MCO,1995-10-24,8.375 +MCO,1995-10-25,8.5 +MCO,1995-10-26,8.5 +MCO,1995-10-27,8.4375 +MCO,1995-10-30,8.5 +MCO,1995-10-31,8.4375 +MCO,1995-11-01,8.5 +MCO,1995-11-02,8.5625 +MCO,1995-11-03,8.75 +MCO,1995-11-06,8.75 +MCO,1995-11-07,8.875 +MCO,1995-11-08,8.9375 +MCO,1995-11-09,8.9375 +MCO,1995-11-10,8.9375 +MCO,1995-11-13,8.8125 +MCO,1995-11-14,8.6875 +MCO,1995-11-15,8.875 +MCO,1995-11-16,8.8125 +MCO,1995-11-17,8.8125 +MCO,1995-11-20,8.75 +MCO,1995-11-21,8.6875 +MCO,1995-11-22,8.625 +MCO,1995-11-24,8.625 +MCO,1995-11-27,8.5625 +MCO,1995-11-28,8.8125 +MCO,1995-11-29,8.875 +MCO,1995-11-30,8.8125 +MCO,1995-12-01,8.8125 +MCO,1995-12-04,8.8125 +MCO,1995-12-05,8.8125 +MCO,1995-12-06,8.75 +MCO,1995-12-07,8.75 +MCO,1995-12-08,8.8125 +MCO,1995-12-11,8.9375 +MCO,1995-12-12,9.0625 +MCO,1995-12-13,9.25 +MCO,1995-12-14,9.1875 +MCO,1995-12-15,9.1875 +MCO,1995-12-18,9.0 +MCO,1995-12-19,9.0 +MCO,1995-12-20,8.875 +MCO,1995-12-21,9.0625 +MCO,1995-12-22,8.9375 +MCO,1995-12-26,9.0 +MCO,1995-12-27,9.0625 +MCO,1995-12-28,9.125 +MCO,1995-12-29,9.1875 +MCO,1996-01-02,9.125 +MCO,1996-01-03,9.125 +MCO,1996-01-04,9.0 +MCO,1996-01-05,8.9375 +MCO,1996-01-08,8.9375 +MCO,1996-01-09,9.0 +MCO,1996-01-10,9.1875 +MCO,1996-01-11,9.125 +MCO,1996-01-12,9.1875 +MCO,1996-01-15,9.3125 +MCO,1996-01-16,9.125 +MCO,1996-01-17,9.1875 +MCO,1996-01-18,9.1875 +MCO,1996-01-19,9.125 +MCO,1996-01-22,9.0625 +MCO,1996-01-23,9.0625 +MCO,1996-01-24,9.0625 +MCO,1996-01-25,9.0625 +MCO,1996-01-26,9.1875 +MCO,1996-01-29,9.25 +MCO,1996-01-30,9.1875 +MCO,1996-01-31,9.1875 +MCO,1996-02-01,9.25 +MCO,1996-02-02,9.1875 +MCO,1996-02-05,9.25 +MCO,1996-02-06,9.4375 +MCO,1996-02-07,9.4375 +MCO,1996-02-08,9.375 +MCO,1996-02-09,9.3125 +MCO,1996-02-12,9.1875 +MCO,1996-02-13,9.1875 +MCO,1996-02-14,9.1875 +MCO,1996-02-15,9.125 +MCO,1996-02-16,9.0625 +MCO,1996-02-20,8.875 +MCO,1996-02-21,9.0 +MCO,1996-02-22,9.0 +MCO,1996-02-23,8.8125 +MCO,1996-02-26,8.75 +MCO,1996-02-27,8.6875 +MCO,1996-02-28,8.875 +MCO,1996-02-29,8.9375 +MCO,1996-03-01,8.875 +MCO,1996-03-04,8.8125 +MCO,1996-03-05,8.8125 +MCO,1996-03-06,8.875 +MCO,1996-03-07,8.9375 +MCO,1996-03-08,8.75 +MCO,1996-03-11,8.8125 +MCO,1996-03-12,8.75 +MCO,1996-03-13,8.625 +MCO,1996-03-14,8.5625 +MCO,1996-03-15,8.4375 +MCO,1996-03-18,8.6875 +MCO,1996-03-19,8.6875 +MCO,1996-03-20,8.6875 +MCO,1996-03-21,8.625 +MCO,1996-03-22,8.625 +MCO,1996-03-25,8.5625 +MCO,1996-03-26,8.75 +MCO,1996-03-27,8.5625 +MCO,1996-03-28,8.5625 +MCO,1996-03-29,8.5625 +MCO,1996-04-01,8.5 +MCO,1996-04-02,8.5625 +MCO,1996-04-03,8.5625 +MCO,1996-04-04,8.5 +MCO,1996-04-08,8.375 +MCO,1996-04-09,8.375 +MCO,1996-04-10,8.375 +MCO,1996-04-11,8.3125 +MCO,1996-04-12,8.375 +MCO,1996-04-15,8.4375 +MCO,1996-04-16,8.5 +MCO,1996-04-17,8.4375 +MCO,1996-04-18,8.4375 +MCO,1996-04-19,8.5 +MCO,1996-04-22,8.625 +MCO,1996-04-23,8.5625 +MCO,1996-04-24,8.5 +MCO,1996-04-25,8.5 +MCO,1996-04-26,8.5625 +MCO,1996-04-29,8.625 +MCO,1996-04-30,8.625 +MCO,1996-05-01,8.625 +MCO,1996-05-02,8.5625 +MCO,1996-05-03,8.5 +MCO,1996-05-06,8.4375 +MCO,1996-05-07,8.375 +MCO,1996-05-08,8.3125 +MCO,1996-05-09,8.1875 +MCO,1996-05-10,8.25 +MCO,1996-05-13,8.3125 +MCO,1996-05-14,8.4375 +MCO,1996-05-15,8.4375 +MCO,1996-05-16,8.5 +MCO,1996-05-17,8.5625 +MCO,1996-05-20,8.625 +MCO,1996-05-21,8.75 +MCO,1996-05-22,9.125 +MCO,1996-05-23,9.125 +MCO,1996-05-24,9.1875 +MCO,1996-05-28,9.1875 +MCO,1996-05-29,9.0625 +MCO,1996-05-30,9.125 +MCO,1996-05-31,9.0625 +MCO,1996-06-03,9.0 +MCO,1996-06-04,9.125 +MCO,1996-06-05,9.0625 +MCO,1996-06-06,9.0625 +MCO,1996-06-07,9.0 +MCO,1996-06-10,9.0 +MCO,1996-06-11,9.0 +MCO,1996-06-12,9.125 +MCO,1996-06-13,9.0625 +MCO,1996-06-14,9.0 +MCO,1996-06-17,8.875 +MCO,1996-06-18,8.8125 +MCO,1996-06-19,8.8125 +MCO,1996-06-20,8.8125 +MCO,1996-06-21,8.75 +MCO,1996-06-24,8.8125 +MCO,1996-06-25,8.75 +MCO,1996-06-26,8.75 +MCO,1996-06-27,8.8125 +MCO,1996-06-28,8.8125 +MCO,1996-07-01,8.8125 +MCO,1996-07-02,8.8125 +MCO,1996-07-03,8.8125 +MCO,1996-07-05,8.5625 +MCO,1996-07-08,8.5625 +MCO,1996-07-09,8.6875 +MCO,1996-07-10,8.5625 +MCO,1996-07-11,8.5 +MCO,1996-07-12,8.5 +MCO,1996-07-15,8.0625 +MCO,1996-07-16,8.0625 +MCO,1996-07-17,8.125 +MCO,1996-07-18,8.25 +MCO,1996-07-19,8.375 +MCO,1996-07-22,8.25 +MCO,1996-07-23,8.1875 +MCO,1996-07-24,8.0625 +MCO,1996-07-25,8.125 +MCO,1996-07-26,8.3125 +MCO,1996-07-29,8.125 +MCO,1996-07-30,8.1875 +MCO,1996-07-31,8.125 +MCO,1996-08-01,8.125 +MCO,1996-08-02,8.125 +MCO,1996-08-05,8.125 +MCO,1996-08-06,8.0625 +MCO,1996-08-07,8.125 +MCO,1996-08-08,8.125 +MCO,1996-08-09,8.1875 +MCO,1996-08-12,8.125 +MCO,1996-08-13,8.1875 +MCO,1996-08-14,8.3125 +MCO,1996-08-15,8.3125 +MCO,1996-08-16,8.4375 +MCO,1996-08-19,8.375 +MCO,1996-08-20,8.3125 +MCO,1996-08-21,8.3125 +MCO,1996-08-22,8.375 +MCO,1996-08-23,8.25 +MCO,1996-08-26,8.3125 +MCO,1996-08-27,8.5 +MCO,1996-08-28,8.375 +MCO,1996-08-29,8.3125 +MCO,1996-08-30,8.125 +MCO,1996-09-03,8.125 +MCO,1996-09-04,8.0625 +MCO,1996-09-05,8.0625 +MCO,1996-09-06,8.1875 +MCO,1996-09-09,8.375 +MCO,1996-09-10,8.1875 +MCO,1996-09-11,8.1875 +MCO,1996-09-12,8.25 +MCO,1996-09-13,8.1875 +MCO,1996-09-16,8.3125 +MCO,1996-09-17,8.25 +MCO,1996-09-18,8.3125 +MCO,1996-09-19,8.375 +MCO,1996-09-20,8.3125 +MCO,1996-09-23,8.5 +MCO,1996-09-24,8.5 +MCO,1996-09-25,8.5 +MCO,1996-09-26,8.4375 +MCO,1996-09-27,8.375 +MCO,1996-09-30,8.4375 +MCO,1996-10-01,8.4375 +MCO,1996-10-02,8.5 +MCO,1996-10-03,8.5 +MCO,1996-10-04,8.5 +MCO,1996-10-07,8.6875 +MCO,1996-10-08,8.8125 +MCO,1996-10-09,8.625 +MCO,1996-10-10,8.4375 +MCO,1996-10-11,8.5625 +MCO,1996-10-14,8.625 +MCO,1996-10-15,8.625 +MCO,1996-10-16,8.6875 +MCO,1996-10-17,8.8125 +MCO,1996-10-18,8.75 +MCO,1996-10-21,8.75 +MCO,1996-10-22,8.75 +MCO,1996-10-23,8.5625 +MCO,1996-10-24,8.3125 +MCO,1996-10-25,8.1875 +MCO,1996-10-28,8.25 +MCO,1996-10-29,8.25 +MCO,1996-10-30,8.125 +MCO,1996-10-31,8.1875 +MCO,1996-11-01,8.375 +MCO,1996-11-04,8.375 +MCO,1996-11-05,8.375 +MCO,1996-11-06,8.25 +MCO,1996-11-07,8.0 +MCO,1996-11-08,8.3125 +MCO,1996-11-11,8.375 +MCO,1996-11-12,8.5625 +MCO,1996-11-13,8.625 +MCO,1996-11-14,8.5625 +MCO,1996-11-15,8.5625 +MCO,1996-11-18,8.5625 +MCO,1996-11-19,8.5 +MCO,1996-11-20,8.625 +MCO,1996-11-21,8.5625 +MCO,1996-11-22,8.75 +MCO,1996-11-25,8.625 +MCO,1996-11-26,8.5625 +MCO,1996-11-27,8.5 +MCO,1996-11-29,8.5 +MCO,1996-12-02,8.5 +MCO,1996-12-03,8.4375 +MCO,1996-12-04,8.375 +MCO,1996-12-05,8.375 +MCO,1996-12-06,8.375 +MCO,1996-12-09,8.4375 +MCO,1996-12-10,8.5625 +MCO,1996-12-11,8.5 +MCO,1996-12-12,8.4375 +MCO,1996-12-13,8.4375 +MCO,1996-12-16,8.5625 +MCO,1996-12-17,8.5 +MCO,1996-12-18,8.625 +MCO,1996-12-19,8.9375 +MCO,1996-12-20,8.9375 +MCO,1996-12-23,8.9375 +MCO,1996-12-24,9.0625 +MCO,1996-12-26,9.125 +MCO,1996-12-27,9.25 +MCO,1996-12-30,9.125 +MCO,1996-12-31,8.9375 +MCO,1997-01-02,8.75 +MCO,1997-01-03,8.9375 +MCO,1997-01-06,9.0 +MCO,1997-01-07,9.125 +MCO,1997-01-08,8.9375 +MCO,1997-01-09,8.9375 +MCO,1997-01-10,9.0 +MCO,1997-01-13,8.8125 +MCO,1997-01-14,9.0 +MCO,1997-01-15,9.125 +MCO,1997-01-16,9.0625 +MCO,1997-01-17,9.0 +MCO,1997-01-20,9.125 +MCO,1997-01-21,9.375 +MCO,1997-01-22,9.3125 +MCO,1997-01-23,9.3125 +MCO,1997-01-24,9.5 +MCO,1997-01-27,9.3125 +MCO,1997-01-28,9.0625 +MCO,1997-01-29,9.3125 +MCO,1997-01-30,9.125 +MCO,1997-01-31,9.0 +MCO,1997-02-03,9.0625 +MCO,1997-02-04,9.0 +MCO,1997-02-05,8.9375 +MCO,1997-02-06,8.9375 +MCO,1997-02-07,9.125 +MCO,1997-02-10,9.3125 +MCO,1997-02-11,9.3125 +MCO,1997-02-12,9.5 +MCO,1997-02-13,9.375 +MCO,1997-02-14,9.3125 +MCO,1997-02-18,9.3125 +MCO,1997-02-19,9.25 +MCO,1997-02-20,9.375 +MCO,1997-02-21,9.375 +MCO,1997-02-24,9.3125 +MCO,1997-02-25,9.3125 +MCO,1997-02-26,9.5 +MCO,1997-02-27,9.3125 +MCO,1997-02-28,9.1875 +MCO,1997-03-03,9.1875 +MCO,1997-03-04,9.125 +MCO,1997-03-05,9.125 +MCO,1997-03-06,9.3125 +MCO,1997-03-07,9.5625 +MCO,1997-03-10,9.6875 +MCO,1997-03-11,9.875 +MCO,1997-03-12,9.875 +MCO,1997-03-13,9.9375 +MCO,1997-03-14,9.9375 +MCO,1997-03-17,9.9375 +MCO,1997-03-18,9.9375 +MCO,1997-03-19,10.0 +MCO,1997-03-20,9.875 +MCO,1997-03-21,10.0625 +MCO,1997-03-24,10.125 +MCO,1997-03-25,10.0625 +MCO,1997-03-26,10.0625 +MCO,1997-03-27,9.6875 +MCO,1997-03-31,9.5 +MCO,1997-04-01,9.5 +MCO,1997-04-02,9.1875 +MCO,1997-04-03,9.0625 +MCO,1997-04-04,9.1875 +MCO,1997-04-07,9.3125 +MCO,1997-04-08,9.625 +MCO,1997-04-09,9.5 +MCO,1997-04-10,9.375 +MCO,1997-04-11,9.375 +MCO,1997-04-14,9.3125 +MCO,1997-04-15,9.375 +MCO,1997-04-16,9.8125 +MCO,1997-04-17,9.4375 +MCO,1997-04-18,9.375 +MCO,1997-04-21,9.3125 +MCO,1997-04-22,9.375 +MCO,1997-04-23,9.3125 +MCO,1997-04-24,9.3125 +MCO,1997-04-25,9.0 +MCO,1997-04-28,9.125 +MCO,1997-04-29,9.3125 +MCO,1997-04-30,9.25 +MCO,1997-05-01,9.5 +MCO,1997-05-02,9.875 +MCO,1997-05-05,10.0 +MCO,1997-05-06,9.875 +MCO,1997-05-07,9.6875 +MCO,1997-05-08,9.9375 +MCO,1997-05-09,9.875 +MCO,1997-05-12,9.8125 +MCO,1997-05-13,9.6875 +MCO,1997-05-14,9.5625 +MCO,1997-05-15,9.5 +MCO,1997-05-16,9.5 +MCO,1997-05-19,9.5 +MCO,1997-05-20,9.5 +MCO,1997-05-21,9.5 +MCO,1997-05-22,9.5 +MCO,1997-05-23,9.5625 +MCO,1997-05-27,9.5625 +MCO,1997-05-28,9.5625 +MCO,1997-05-29,9.6875 +MCO,1997-05-30,9.8125 +MCO,1997-06-02,9.6875 +MCO,1997-06-03,9.6875 +MCO,1997-06-04,9.625 +MCO,1997-06-05,9.625 +MCO,1997-06-06,9.6875 +MCO,1997-06-09,9.6875 +MCO,1997-06-10,9.625 +MCO,1997-06-11,9.75 +MCO,1997-06-12,9.75 +MCO,1997-06-13,9.8125 +MCO,1997-06-16,9.9375 +MCO,1997-06-17,9.75 +MCO,1997-06-18,10.0 +MCO,1997-06-19,10.0 +MCO,1997-06-20,10.0625 +MCO,1997-06-23,10.1875 +MCO,1997-06-24,10.125 +MCO,1997-06-25,10.125 +MCO,1997-06-26,10.0 +MCO,1997-06-27,10.0 +MCO,1997-06-30,9.875 +MCO,1997-07-01,10.0625 +MCO,1997-07-02,10.0 +MCO,1997-07-03,10.0 +MCO,1997-07-07,10.125 +MCO,1997-07-08,10.1875 +MCO,1997-07-09,9.875 +MCO,1997-07-10,10.125 +MCO,1997-07-11,10.125 +MCO,1997-07-14,10.1875 +MCO,1997-07-15,10.3125 +MCO,1997-07-16,10.4375 +MCO,1997-07-17,10.3125 +MCO,1997-07-18,9.9375 +MCO,1997-07-21,9.8125 +MCO,1997-07-22,9.875 +MCO,1997-07-23,9.8125 +MCO,1997-07-24,10.0 +MCO,1997-07-25,10.0 +MCO,1997-07-28,10.125 +MCO,1997-07-29,10.0625 +MCO,1997-07-30,10.1875 +MCO,1997-07-31,10.125 +MCO,1997-08-01,10.125 +MCO,1997-08-04,10.1875 +MCO,1997-08-05,10.25 +MCO,1997-08-06,10.3125 +MCO,1997-08-07,10.375 +MCO,1997-08-08,10.3125 +MCO,1997-08-11,10.5625 +MCO,1997-08-12,10.6875 +MCO,1997-08-13,10.75 +MCO,1997-08-14,10.8125 +MCO,1997-08-15,10.5625 +MCO,1997-08-18,10.25 +MCO,1997-08-19,10.1875 +MCO,1997-08-20,10.4375 +MCO,1997-08-21,10.25 +MCO,1997-08-22,10.1875 +MCO,1997-08-25,10.3125 +MCO,1997-08-26,10.4375 +MCO,1997-08-27,10.625 +MCO,1997-08-28,10.5625 +MCO,1997-08-29,10.5 +MCO,1997-09-02,10.625 +MCO,1997-09-03,10.625 +MCO,1997-09-04,10.75 +MCO,1997-09-05,10.4375 +MCO,1997-09-08,10.5625 +MCO,1997-09-09,10.625 +MCO,1997-09-10,10.3125 +MCO,1997-09-11,10.1875 +MCO,1997-09-12,10.375 +MCO,1997-09-15,10.375 +MCO,1997-09-16,10.5625 +MCO,1997-09-17,10.5 +MCO,1997-09-18,10.5625 +MCO,1997-09-19,10.5625 +MCO,1997-09-22,10.5625 +MCO,1997-09-23,10.5 +MCO,1997-09-24,10.4375 +MCO,1997-09-25,10.3125 +MCO,1997-09-26,10.5625 +MCO,1997-09-29,10.6875 +MCO,1997-09-30,10.625 +MCO,1997-10-01,10.5625 +MCO,1997-10-02,10.5625 +MCO,1997-10-03,10.5 +MCO,1997-10-06,10.375 +MCO,1997-10-07,10.375 +MCO,1997-10-08,10.3125 +MCO,1997-10-09,10.375 +MCO,1997-10-10,10.3125 +MCO,1997-10-13,10.25 +MCO,1997-10-14,10.875 +MCO,1997-10-15,10.625 +MCO,1997-10-16,10.625 +MCO,1997-10-17,10.6875 +MCO,1997-10-20,10.8125 +MCO,1997-10-21,11.0625 +MCO,1997-10-22,10.9375 +MCO,1997-10-23,10.5625 +MCO,1997-10-24,10.6875 +MCO,1997-10-27,9.75 +MCO,1997-10-28,10.625 +MCO,1997-10-29,10.5 +MCO,1997-10-30,10.375 +MCO,1997-10-31,10.75 +MCO,1997-11-03,10.875 +MCO,1997-11-04,10.9375 +MCO,1997-11-05,11.1875 +MCO,1997-11-06,11.0 +MCO,1997-11-07,10.8125 +MCO,1997-11-10,10.6875 +MCO,1997-11-11,10.75 +MCO,1997-11-12,10.4375 +MCO,1997-11-13,10.625 +MCO,1997-11-14,10.3125 +MCO,1997-11-17,10.6875 +MCO,1997-11-18,10.375 +MCO,1997-11-19,10.75 +MCO,1997-11-20,10.8125 +MCO,1997-11-21,10.75 +MCO,1997-11-24,10.5 +MCO,1997-11-25,10.625 +MCO,1997-11-26,10.5625 +MCO,1997-11-28,10.5 +MCO,1997-12-01,10.875 +MCO,1997-12-02,10.875 +MCO,1997-12-03,10.5625 +MCO,1997-12-04,10.375 +MCO,1997-12-05,10.75 +MCO,1997-12-08,10.875 +MCO,1997-12-09,10.9375 +MCO,1997-12-10,11.0625 +MCO,1997-12-11,11.0 +MCO,1997-12-12,11.0 +MCO,1997-12-15,11.125 +MCO,1997-12-16,11.1875 +MCO,1997-12-17,11.0625 +MCO,1997-12-18,11.1875 +MCO,1997-12-19,11.4375 +MCO,1997-12-22,11.4375 +MCO,1997-12-23,11.3125 +MCO,1997-12-24,11.3125 +MCO,1997-12-26,11.3125 +MCO,1997-12-29,11.4375 +MCO,1997-12-30,11.5 +MCO,1997-12-31,11.625 +MCO,1998-01-02,11.625 +MCO,1998-01-05,11.5625 +MCO,1998-01-06,11.625 +MCO,1998-01-07,12.25 +MCO,1998-01-08,12.25 +MCO,1998-01-09,12.0625 +MCO,1998-01-12,11.875 +MCO,1998-01-13,11.6875 +MCO,1998-01-14,12.0625 +MCO,1998-01-15,12.0 +MCO,1998-01-16,11.9375 +MCO,1998-01-20,12.0 +MCO,1998-01-21,11.8125 +MCO,1998-01-22,11.75 +MCO,1998-01-23,11.6875 +MCO,1998-01-26,11.875 +MCO,1998-01-27,11.875 +MCO,1998-01-28,12.0 +MCO,1998-01-29,12.0 +MCO,1998-01-30,12.0 +MCO,1998-02-02,12.0625 +MCO,1998-02-03,12.1875 +MCO,1998-02-04,12.0 +MCO,1998-02-05,12.0 +MCO,1998-02-06,12.0 +MCO,1998-02-09,12.0 +MCO,1998-02-10,12.0 +MCO,1998-02-11,12.0625 +MCO,1998-02-12,12.1875 +MCO,1998-02-13,12.0625 +MCO,1998-02-17,11.875 +MCO,1998-02-18,12.125 +MCO,1998-02-19,12.1875 +MCO,1998-02-20,12.375 +MCO,1998-02-23,12.3125 +MCO,1998-02-24,12.1875 +MCO,1998-02-25,12.375 +MCO,1998-02-26,12.5 +MCO,1998-02-27,12.5625 +MCO,1998-03-02,12.5625 +MCO,1998-03-03,12.75 +MCO,1998-03-04,12.6875 +MCO,1998-03-05,12.5625 +MCO,1998-03-06,12.9375 +MCO,1998-03-09,13.0625 +MCO,1998-03-10,13.125 +MCO,1998-03-11,13.1875 +MCO,1998-03-12,13.0625 +MCO,1998-03-13,13.0625 +MCO,1998-03-16,12.8125 +MCO,1998-03-17,12.8125 +MCO,1998-03-18,12.875 +MCO,1998-03-19,13.0625 +MCO,1998-03-20,12.9375 +MCO,1998-03-23,12.6875 +MCO,1998-03-24,12.625 +MCO,1998-03-25,12.5625 +MCO,1998-03-26,12.5625 +MCO,1998-03-27,12.5 +MCO,1998-03-30,12.4375 +MCO,1998-03-31,12.8125 +MCO,1998-04-01,13.5625 +MCO,1998-04-02,13.5 +MCO,1998-04-03,13.5 +MCO,1998-04-06,13.3125 +MCO,1998-04-07,13.125 +MCO,1998-04-08,12.9375 +MCO,1998-04-09,13.0 +MCO,1998-04-13,12.875 +MCO,1998-04-14,12.5625 +MCO,1998-04-15,12.6875 +MCO,1998-04-16,12.6875 +MCO,1998-04-17,12.875 +MCO,1998-04-20,13.1875 +MCO,1998-04-21,13.5625 +MCO,1998-04-22,13.4375 +MCO,1998-04-23,13.3125 +MCO,1998-04-24,13.125 +MCO,1998-04-27,12.75 +MCO,1998-04-28,12.8125 +MCO,1998-04-29,13.125 +MCO,1998-04-30,13.3125 +MCO,1998-05-01,13.3125 +MCO,1998-05-04,13.5625 +MCO,1998-05-05,13.625 +MCO,1998-05-06,13.125 +MCO,1998-05-07,12.8125 +MCO,1998-05-08,12.75 +MCO,1998-05-11,12.75 +MCO,1998-05-12,12.75 +MCO,1998-05-13,13.0 +MCO,1998-05-14,12.9375 +MCO,1998-05-15,12.75 +MCO,1998-05-18,12.4375 +MCO,1998-05-19,12.3125 +MCO,1998-05-20,12.5625 +MCO,1998-05-21,12.5 +MCO,1998-05-22,12.3125 +MCO,1998-05-26,12.5625 +MCO,1998-05-27,12.625 +MCO,1998-05-28,12.625 +MCO,1998-05-29,12.6875 +MCO,1998-06-01,12.75 +MCO,1998-06-02,12.6875 +MCO,1998-06-03,12.5625 +MCO,1998-06-04,12.75 +MCO,1998-06-05,13.0 +MCO,1998-06-08,13.0 +MCO,1998-06-09,13.0 +MCO,1998-06-10,13.0 +MCO,1998-06-11,13.0 +MCO,1998-06-12,12.9375 +MCO,1998-06-15,12.8125 +MCO,1998-06-16,13.125 +MCO,1998-06-17,13.25 +MCO,1998-06-18,13.0625 +MCO,1998-06-19,13.0625 +MCO,1998-06-22,13.125 +MCO,1998-06-23,13.25 +MCO,1998-06-24,13.5 +MCO,1998-06-25,13.5 +MCO,1998-06-26,13.3125 +MCO,1998-06-29,13.25 +MCO,1998-06-30,13.5 +MCO,1998-07-01,12.9375 +MCO,1998-07-02,12.75 +MCO,1998-07-06,12.5625 +MCO,1998-07-07,12.375 +MCO,1998-07-08,12.625 +MCO,1998-07-09,12.0625 +MCO,1998-07-10,11.9375 +MCO,1998-07-13,11.5625 +MCO,1998-07-14,11.8125 +MCO,1998-07-15,11.875 +MCO,1998-07-16,11.625 +MCO,1998-07-17,11.5625 +MCO,1998-07-20,11.5625 +MCO,1998-07-21,11.4375 +MCO,1998-07-22,11.25 +MCO,1998-07-23,10.875 +MCO,1998-07-24,10.625 +MCO,1998-07-27,10.25 +MCO,1998-07-28,10.375 +MCO,1998-07-29,10.375 +MCO,1998-07-30,10.375 +MCO,1998-07-31,10.3125 +MCO,1998-08-03,10.375 +MCO,1998-08-04,9.75 +MCO,1998-08-05,10.0 +MCO,1998-08-06,9.875 +MCO,1998-08-07,9.75 +MCO,1998-08-10,9.4375 +MCO,1998-08-11,9.4375 +MCO,1998-08-12,9.875 +MCO,1998-08-13,9.75 +MCO,1998-08-14,9.6875 +MCO,1998-08-17,9.75 +MCO,1998-08-18,9.625 +MCO,1998-08-19,9.5 +MCO,1998-08-20,9.4375 +MCO,1998-08-21,9.6875 +MCO,1998-08-24,9.75 +MCO,1998-08-25,9.875 +MCO,1998-08-26,9.5625 +MCO,1998-08-27,9.25 +MCO,1998-08-28,9.4375 +MCO,1998-08-31,8.625 +MCO,1998-09-01,9.25 +MCO,1998-09-02,9.0625 +MCO,1998-09-03,8.6875 +MCO,1998-09-04,8.5 +MCO,1998-09-08,9.0 +MCO,1998-09-09,9.25 +MCO,1998-09-10,8.5 +MCO,1998-09-11,8.5625 +MCO,1998-09-14,8.75 +MCO,1998-09-15,9.4375 +MCO,1998-09-16,9.4375 +MCO,1998-09-17,9.125 +MCO,1998-09-18,9.4375 +MCO,1998-09-21,9.375 +MCO,1998-09-22,9.9375 +MCO,1998-09-23,9.9375 +MCO,1998-09-24,9.6875 +MCO,1998-09-25,9.6875 +MCO,1998-09-28,9.5625 +MCO,1998-09-29,9.8125 +MCO,1998-09-30,10.125 +MCO,1998-10-01,10.0 +MCO,1998-10-02,9.875 +MCO,1998-10-05,9.5 +MCO,1998-10-06,9.5625 +MCO,1998-10-07,9.5 +MCO,1998-10-08,9.0625 +MCO,1998-10-09,9.4375 +MCO,1998-10-12,9.5 +MCO,1998-10-13,9.0625 +MCO,1998-10-14,8.75 +MCO,1998-10-15,9.125 +MCO,1998-10-16,9.75 +MCO,1998-10-19,9.75 +MCO,1998-10-20,9.5625 +MCO,1998-10-21,9.625 +MCO,1998-10-22,9.75 +MCO,1998-10-23,9.5 +MCO,1998-10-26,9.9375 +MCO,1998-10-27,9.8125 +MCO,1998-10-28,10.1875 +MCO,1998-10-29,10.375 +MCO,1998-10-30,10.625 +MCO,1998-11-02,10.8125 +MCO,1998-11-03,10.625 +MCO,1998-11-04,10.8125 +MCO,1998-11-05,10.75 +MCO,1998-11-06,11.125 +MCO,1998-11-09,10.9375 +MCO,1998-11-10,11.0625 +MCO,1998-11-11,11.0 +MCO,1998-11-12,11.0625 +MCO,1998-11-13,10.875 +MCO,1998-11-16,10.75 +MCO,1998-11-17,10.9375 +MCO,1998-11-18,10.8125 +MCO,1998-11-19,10.8125 +MCO,1998-11-20,10.875 +MCO,1998-11-23,11.0625 +MCO,1998-11-24,11.375 +MCO,1998-11-25,11.375 +MCO,1998-11-27,11.25 +MCO,1998-11-30,11.3125 +MCO,1998-12-01,11.0625 +MCO,1998-12-02,11.0625 +MCO,1998-12-03,10.6875 +MCO,1998-12-04,11.0625 +MCO,1998-12-07,11.625 +MCO,1998-12-08,11.3125 +MCO,1998-12-09,11.375 +MCO,1998-12-10,11.25 +MCO,1998-12-11,11.125 +MCO,1998-12-14,10.9375 +MCO,1998-12-15,11.0 +MCO,1998-12-16,11.0625 +MCO,1998-12-17,11.0625 +MCO,1998-12-18,10.75 +MCO,1998-12-21,11.1875 +MCO,1998-12-22,11.3125 +MCO,1998-12-23,11.375 +MCO,1998-12-24,11.4375 +MCO,1998-12-28,11.4375 +MCO,1998-12-29,11.6875 +MCO,1998-12-30,11.5 +MCO,1998-12-31,11.875 +MCO,1999-01-04,11.3125 +MCO,1999-01-05,11.25 +MCO,1999-01-06,11.4375 +MCO,1999-01-07,11.625 +MCO,1999-01-08,11.875 +MCO,1999-01-11,11.75 +MCO,1999-01-12,11.3125 +MCO,1999-01-13,11.1875 +MCO,1999-01-14,11.25 +MCO,1999-01-15,11.4375 +MCO,1999-01-19,11.5625 +MCO,1999-01-20,11.75 +MCO,1999-01-21,11.8125 +MCO,1999-01-22,11.6875 +MCO,1999-01-25,11.625 +MCO,1999-01-26,11.5625 +MCO,1999-01-27,11.4375 +MCO,1999-01-28,11.1875 +MCO,1999-01-29,11.4375 +MCO,1999-02-01,11.25 +MCO,1999-02-02,11.25 +MCO,1999-02-03,11.125 +MCO,1999-02-04,11.5 +MCO,1999-02-05,11.5625 +MCO,1999-02-08,11.8125 +MCO,1999-02-09,12.0 +MCO,1999-02-10,11.9375 +MCO,1999-02-11,11.8125 +MCO,1999-02-12,11.625 +MCO,1999-02-16,11.625 +MCO,1999-02-17,11.375 +MCO,1999-02-18,11.8125 +MCO,1999-02-19,12.0 +MCO,1999-02-22,12.5 +MCO,1999-02-23,12.1875 +MCO,1999-02-24,12.3125 +MCO,1999-02-25,13.25 +MCO,1999-02-26,12.875 +MCO,1999-03-01,13.375 +MCO,1999-03-02,13.5 +MCO,1999-03-03,13.625 +MCO,1999-03-04,13.5 +MCO,1999-03-05,13.6875 +MCO,1999-03-08,13.6875 +MCO,1999-03-09,13.6875 +MCO,1999-03-10,13.8125 +MCO,1999-03-11,13.625 +MCO,1999-03-12,13.75 +MCO,1999-03-15,13.75 +MCO,1999-03-16,13.6875 +MCO,1999-03-17,13.625 +MCO,1999-03-18,13.625 +MCO,1999-03-19,13.8125 +MCO,1999-03-22,13.6875 +MCO,1999-03-23,13.0 +MCO,1999-03-24,13.1875 +MCO,1999-03-25,13.4375 +MCO,1999-03-26,13.4375 +MCO,1999-03-29,13.625 +MCO,1999-03-30,13.125 +MCO,1999-03-31,13.375 +MCO,1999-04-01,13.625 +MCO,1999-04-05,13.6875 +MCO,1999-04-06,13.25 +MCO,1999-04-07,13.0625 +MCO,1999-04-08,13.5 +MCO,1999-04-09,13.4375 +MCO,1999-04-12,13.625 +MCO,1999-04-13,13.0625 +MCO,1999-04-14,13.125 +MCO,1999-04-15,13.3125 +MCO,1999-04-16,13.25 +MCO,1999-04-19,13.375 +MCO,1999-04-20,13.5 +MCO,1999-04-21,13.9375 +MCO,1999-04-22,14.5 +MCO,1999-04-23,14.125 +MCO,1999-04-26,13.8125 +MCO,1999-04-27,14.0 +MCO,1999-04-28,13.75 +MCO,1999-04-29,13.8125 +MCO,1999-04-30,13.8125 +MCO,1999-05-03,14.125 +MCO,1999-05-04,13.8125 +MCO,1999-05-05,13.8125 +MCO,1999-05-06,13.5625 +MCO,1999-05-07,13.875 +MCO,1999-05-10,13.625 +MCO,1999-05-11,14.1875 +MCO,1999-05-12,14.375 +MCO,1999-05-13,14.1875 +MCO,1999-05-14,13.8125 +MCO,1999-05-17,13.625 +MCO,1999-05-18,13.25 +MCO,1999-05-19,13.4375 +MCO,1999-05-20,13.0625 +MCO,1999-05-21,12.875 +MCO,1999-05-24,12.875 +MCO,1999-05-25,12.75 +MCO,1999-05-26,13.3125 +MCO,1999-05-27,12.75 +MCO,1999-05-28,13.125 +MCO,1999-06-01,13.125 +MCO,1999-06-02,13.3125 +MCO,1999-06-03,13.5625 +MCO,1999-06-04,13.9375 +MCO,1999-06-07,14.1875 +MCO,1999-06-08,13.6875 +MCO,1999-06-09,13.3125 +MCO,1999-06-10,13.125 +MCO,1999-06-11,12.875 +MCO,1999-06-14,13.0 +MCO,1999-06-15,13.125 +MCO,1999-06-16,13.375 +MCO,1999-06-17,13.0625 +MCO,1999-06-18,13.0625 +MCO,1999-06-21,13.1875 +MCO,1999-06-22,13.0625 +MCO,1999-06-23,13.125 +MCO,1999-06-24,13.1875 +MCO,1999-06-25,12.8125 +MCO,1999-06-28,13.1875 +MCO,1999-06-29,13.625 +MCO,1999-06-30,13.3125 +MCO,1999-07-01,13.1875 +MCO,1999-07-02,13.625 +MCO,1999-07-06,13.0625 +MCO,1999-07-07,13.25 +MCO,1999-07-08,13.25 +MCO,1999-07-09,13.6875 +MCO,1999-07-12,13.375 +MCO,1999-07-13,13.6875 +MCO,1999-07-14,13.625 +MCO,1999-07-15,13.75 +MCO,1999-07-16,14.125 +MCO,1999-07-19,13.8125 +MCO,1999-07-20,13.5 +MCO,1999-07-21,13.5625 +MCO,1999-07-22,12.9375 +MCO,1999-07-23,12.8125 +MCO,1999-07-26,12.875 +MCO,1999-07-27,12.5 +MCO,1999-07-28,12.375 +MCO,1999-07-29,12.0 +MCO,1999-07-30,11.9375 +MCO,1999-08-02,11.875 +MCO,1999-08-03,11.8125 +MCO,1999-08-04,11.5625 +MCO,1999-08-05,11.875 +MCO,1999-08-06,11.5 +MCO,1999-08-09,11.5 +MCO,1999-08-10,11.3125 +MCO,1999-08-11,11.4375 +MCO,1999-08-12,11.1875 +MCO,1999-08-13,11.375 +MCO,1999-08-16,11.3125 +MCO,1999-08-17,11.4375 +MCO,1999-08-18,11.5625 +MCO,1999-08-19,11.5 +MCO,1999-08-20,9.5625 +MCO,1999-08-23,9.1875 +MCO,1999-08-24,9.0 +MCO,1999-08-25,8.9375 +MCO,1999-08-26,9.25 +MCO,1999-08-27,9.25 +MCO,1999-08-30,8.875 +MCO,1999-08-31,9.8125 +MCO,1999-09-01,9.75 +MCO,1999-09-02,10.0 +MCO,1999-09-03,10.0 +MCO,1999-09-07,10.9375 +MCO,1999-09-08,10.875 +MCO,1999-09-09,11.4375 +MCO,1999-09-10,12.0625 +MCO,1999-09-13,11.5625 +MCO,1999-09-14,12.5 +MCO,1999-09-15,12.0 +MCO,1999-09-16,11.125 +MCO,1999-09-17,11.1875 +MCO,1999-09-20,11.375 +MCO,1999-09-21,11.5 +MCO,1999-09-22,11.1875 +MCO,1999-09-23,11.125 +MCO,1999-09-24,11.1875 +MCO,1999-09-27,11.1875 +MCO,1999-09-28,10.875 +MCO,1999-09-29,10.8125 +MCO,1999-09-30,11.25 +MCO,1999-10-01,11.125 +MCO,1999-10-04,11.0 +MCO,1999-10-05,10.9375 +MCO,1999-10-06,11.1875 +MCO,1999-10-07,10.9375 +MCO,1999-10-08,11.1875 +MCO,1999-10-11,11.3125 +MCO,1999-10-12,10.875 +MCO,1999-10-13,10.8125 +MCO,1999-10-14,10.5 +MCO,1999-10-15,10.0625 +MCO,1999-10-18,10.25 +MCO,1999-10-19,10.3125 +MCO,1999-10-20,10.5 +MCO,1999-10-21,10.625 +MCO,1999-10-22,10.5 +MCO,1999-10-25,10.5625 +MCO,1999-10-26,11.5 +MCO,1999-10-27,11.0 +MCO,1999-10-28,11.125 +MCO,1999-10-29,11.0625 +MCO,1999-11-01,10.8125 +MCO,1999-11-02,10.6875 +MCO,1999-11-03,10.9375 +MCO,1999-11-04,10.875 +MCO,1999-11-05,10.9375 +MCO,1999-11-08,11.25 +MCO,1999-11-09,10.875 +MCO,1999-11-10,10.75 +MCO,1999-11-11,10.5625 +MCO,1999-11-12,10.6875 +MCO,1999-11-15,10.625 +MCO,1999-11-16,10.625 +MCO,1999-11-17,10.4375 +MCO,1999-11-18,10.375 +MCO,1999-11-19,10.375 +MCO,1999-11-22,10.1875 +MCO,1999-11-23,10.0625 +MCO,1999-11-24,10.1875 +MCO,1999-11-26,10.1875 +MCO,1999-11-29,10.1875 +MCO,1999-11-30,10.125 +MCO,1999-12-01,10.125 +MCO,1999-12-02,10.1875 +MCO,1999-12-03,10.125 +MCO,1999-12-06,10.0625 +MCO,1999-12-07,9.875 +MCO,1999-12-08,9.875 +MCO,1999-12-09,9.75 +MCO,1999-12-10,9.6875 +MCO,1999-12-13,10.0 +MCO,1999-12-14,10.1875 +MCO,1999-12-15,11.1875 +MCO,1999-12-16,11.0625 +MCO,1999-12-17,11.0 +MCO,1999-12-20,10.9375 +MCO,1999-12-21,11.0 +MCO,1999-12-22,10.9375 +MCO,1999-12-23,11.125 +MCO,1999-12-27,11.0625 +MCO,1999-12-28,11.0 +MCO,1999-12-29,11.0 +MCO,1999-12-30,11.0625 +MCO,1999-12-31,11.0625 +MCO,2000-01-03,10.8125 +MCO,2000-01-04,10.5 +MCO,2000-01-05,10.3125 +MCO,2000-01-06,10.3125 +MCO,2000-01-07,10.5625 +MCO,2000-01-10,10.5625 +MCO,2000-01-11,10.6875 +MCO,2000-01-12,10.625 +MCO,2000-01-13,10.8125 +MCO,2000-01-14,10.6875 +MCO,2000-01-18,10.4375 +MCO,2000-01-19,10.625 +MCO,2000-01-20,10.5 +MCO,2000-01-21,10.5625 +MCO,2000-01-24,10.4375 +MCO,2000-01-25,10.1875 +MCO,2000-01-26,9.6875 +MCO,2000-01-27,9.8125 +MCO,2000-01-28,9.5625 +MCO,2000-01-31,9.4375 +MCO,2000-02-01,9.75 +MCO,2000-02-02,9.75 +MCO,2000-02-03,9.8125 +MCO,2000-02-04,9.75 +MCO,2000-02-07,9.8125 +MCO,2000-02-08,9.9375 +MCO,2000-02-09,9.8125 +MCO,2000-02-10,9.625 +MCO,2000-02-11,9.4375 +MCO,2000-02-14,9.875 +MCO,2000-02-15,10.1875 +MCO,2000-02-16,10.0625 +MCO,2000-02-17,10.25 +MCO,2000-02-18,10.1875 +MCO,2000-02-22,10.3125 +MCO,2000-02-23,10.25 +MCO,2000-02-24,10.1875 +MCO,2000-02-25,10.0625 +MCO,2000-02-28,10.0 +MCO,2000-02-29,9.8125 +MCO,2000-03-01,9.9375 +MCO,2000-03-02,9.8125 +MCO,2000-03-03,9.9375 +MCO,2000-03-06,9.8125 +MCO,2000-03-07,9.625 +MCO,2000-03-08,9.6875 +MCO,2000-03-09,10.0 +MCO,2000-03-10,9.875 +MCO,2000-03-13,10.0625 +MCO,2000-03-14,10.3125 +MCO,2000-03-15,10.8125 +MCO,2000-03-16,10.9375 +MCO,2000-03-17,10.75 +MCO,2000-03-20,10.75 +MCO,2000-03-21,10.75 +MCO,2000-03-22,11.125 +MCO,2000-03-23,11.25 +MCO,2000-03-24,11.25 +MCO,2000-03-27,11.25 +MCO,2000-03-28,11.0625 +MCO,2000-03-29,10.75 +MCO,2000-03-30,10.6875 +MCO,2000-03-31,10.75 +MCO,2000-04-03,10.5625 +MCO,2000-04-04,10.375 +MCO,2000-04-05,10.1875 +MCO,2000-04-06,10.5625 +MCO,2000-04-07,10.5 +MCO,2000-04-10,10.5625 +MCO,2000-04-11,10.5 +MCO,2000-04-12,10.5 +MCO,2000-04-13,10.125 +MCO,2000-04-14,10.1875 +MCO,2000-04-17,10.625 +MCO,2000-04-18,10.4375 +MCO,2000-04-19,10.6875 +MCO,2000-04-20,10.8125 +MCO,2000-04-24,10.8125 +MCO,2000-04-25,11.125 +MCO,2000-04-26,11.125 +MCO,2000-04-27,11.375 +MCO,2000-04-28,11.3125 +MCO,2000-05-01,11.6875 +MCO,2000-05-02,11.25 +MCO,2000-05-03,11.375 +MCO,2000-05-04,11.6875 +MCO,2000-05-05,11.4375 +MCO,2000-05-08,11.375 +MCO,2000-05-09,11.375 +MCO,2000-05-10,11.1875 +MCO,2000-05-11,11.25 +MCO,2000-05-12,11.375 +MCO,2000-05-15,11.3125 +MCO,2000-05-16,11.8125 +MCO,2000-05-17,11.6875 +MCO,2000-05-18,11.6875 +MCO,2000-05-19,11.3125 +MCO,2000-05-22,11.375 +MCO,2000-05-23,11.5625 +MCO,2000-05-24,11.5625 +MCO,2000-05-25,11.6875 +MCO,2000-05-26,11.4375 +MCO,2000-05-30,11.4375 +MCO,2000-05-31,11.5625 +MCO,2000-06-01,11.875 +MCO,2000-06-02,12.125 +MCO,2000-06-05,12.375 +MCO,2000-06-06,12.25 +MCO,2000-06-07,12.1875 +MCO,2000-06-08,11.8125 +MCO,2000-06-09,11.625 +MCO,2000-06-12,11.5625 +MCO,2000-06-13,11.5 +MCO,2000-06-14,11.6875 +MCO,2000-06-15,11.3125 +MCO,2000-06-16,11.4375 +MCO,2000-06-19,11.5625 +MCO,2000-06-20,11.5 +MCO,2000-06-21,11.625 +MCO,2000-06-22,11.5625 +MCO,2000-06-23,11.4375 +MCO,2000-06-26,11.25 +MCO,2000-06-27,10.75 +MCO,2000-06-28,10.8125 +MCO,2000-06-29,11.125 +MCO,2000-06-30,10.75 +MCO,2000-07-03,10.875 +MCO,2000-07-05,10.625 +MCO,2000-07-06,10.5625 +MCO,2000-07-07,10.75 +MCO,2000-07-10,10.6875 +MCO,2000-07-11,10.875 +MCO,2000-07-12,11.0 +MCO,2000-07-13,11.125 +MCO,2000-07-14,11.3125 +MCO,2000-07-17,11.4375 +MCO,2000-07-18,10.875 +MCO,2000-07-19,11.125 +MCO,2000-07-20,11.125 +MCO,2000-07-21,11.125 +MCO,2000-07-24,11.1875 +MCO,2000-07-25,10.9375 +MCO,2000-07-26,10.75 +MCO,2000-07-27,10.75 +MCO,2000-07-28,10.8125 +MCO,2000-07-31,11.125 +MCO,2000-08-01,11.25 +MCO,2000-08-02,11.375 +MCO,2000-08-03,11.3125 +MCO,2000-08-04,11.5625 +MCO,2000-08-07,11.4375 +MCO,2000-08-08,11.5 +MCO,2000-08-09,11.5 +MCO,2000-08-10,11.5 +MCO,2000-08-11,11.4375 +MCO,2000-08-14,11.8125 +MCO,2000-08-15,12.125 +MCO,2000-08-16,12.0625 +MCO,2000-08-17,12.0 +MCO,2000-08-18,12.0625 +MCO,2000-08-21,12.0625 +MCO,2000-08-22,12.1875 +MCO,2000-08-23,12.25 +MCO,2000-08-24,12.25 +MCO,2000-08-25,12.25 +MCO,2000-08-28,12.1875 +MCO,2000-08-29,12.0 +MCO,2000-08-30,12.125 +MCO,2000-08-31,12.4375 +MCO,2000-09-01,11.9375 +MCO,2000-09-05,12.125 +MCO,2000-09-06,12.0625 +MCO,2000-09-07,12.3125 +MCO,2000-09-08,12.4375 +MCO,2000-09-11,12.75 +MCO,2000-09-12,12.8125 +MCO,2000-09-13,12.6875 +MCO,2000-09-14,12.8125 +MCO,2000-09-15,12.9375 +MCO,2000-09-18,12.3125 +MCO,2000-09-19,12.0 +MCO,2000-09-20,12.0 +MCO,2000-09-21,11.9375 +MCO,2000-09-22,11.8125 +MCO,2000-09-25,11.875 +MCO,2000-09-26,12.125 +MCO,2000-09-27,13.0 +MCO,2000-09-28,13.0625 +MCO,2000-09-29,12.9375 +MCO,2000-10-02,13.625 +MCO,2000-10-03,13.75 +MCO,2000-10-04,13.6875 +MCO,2000-10-05,13.4375 +MCO,2000-10-06,12.84375 +MCO,2000-10-09,12.1875 +MCO,2000-10-10,11.90625 +MCO,2000-10-11,12.03125 +MCO,2000-10-12,12.46875 +MCO,2000-10-13,12.71875 +MCO,2000-10-16,13.0 +MCO,2000-10-17,12.28125 +MCO,2000-10-18,11.625 +MCO,2000-10-19,12.03125 +MCO,2000-10-20,12.03125 +MCO,2000-10-23,12.25 +MCO,2000-10-24,12.75 +MCO,2000-10-25,12.71875 +MCO,2000-10-26,12.9375 +MCO,2000-10-27,13.1875 +MCO,2000-10-30,13.3125 +MCO,2000-10-31,13.15625 +MCO,2000-11-01,13.0 +MCO,2000-11-02,12.875 +MCO,2000-11-03,12.875 +MCO,2000-11-06,12.875 +MCO,2000-11-07,12.90625 +MCO,2000-11-08,12.84375 +MCO,2000-11-09,12.9375 +MCO,2000-11-10,12.875 +MCO,2000-11-13,12.875 +MCO,2000-11-14,12.96875 +MCO,2000-11-15,12.78125 +MCO,2000-11-16,12.6875 +MCO,2000-11-17,12.90625 +MCO,2000-11-20,12.875 +MCO,2000-11-21,12.8125 +MCO,2000-11-22,12.6875 +MCO,2000-11-24,12.71875 +MCO,2000-11-27,12.65625 +MCO,2000-11-28,12.71875 +MCO,2000-11-29,12.8125 +MCO,2000-11-30,12.96875 +MCO,2000-12-01,13.09375 +MCO,2000-12-04,13.15625 +MCO,2000-12-05,13.3125 +MCO,2000-12-06,13.28125 +MCO,2000-12-07,13.15625 +MCO,2000-12-08,13.53125 +MCO,2000-12-11,13.40625 +MCO,2000-12-12,13.375 +MCO,2000-12-13,13.375 +MCO,2000-12-14,13.5 +MCO,2000-12-15,12.8125 +MCO,2000-12-18,12.71875 +MCO,2000-12-19,13.03125 +MCO,2000-12-20,12.25 +MCO,2000-12-21,12.40625 +MCO,2000-12-22,12.25 +MCO,2000-12-26,12.4375 +MCO,2000-12-27,12.75 +MCO,2000-12-28,12.8125 +MCO,2000-12-29,12.84375 +MCO,2001-01-02,13.1875 +MCO,2001-01-03,14.28125 +MCO,2001-01-04,14.0 +MCO,2001-01-05,13.75 +MCO,2001-01-08,13.5625 +MCO,2001-01-09,13.5625 +MCO,2001-01-10,13.71875 +MCO,2001-01-11,13.84375 +MCO,2001-01-12,13.875 +MCO,2001-01-16,14.0 +MCO,2001-01-17,14.09375 +MCO,2001-01-18,13.75 +MCO,2001-01-19,13.125 +MCO,2001-01-22,13.75 +MCO,2001-01-23,13.8125 +MCO,2001-01-24,13.78125 +MCO,2001-01-25,13.84375 +MCO,2001-01-26,13.9375 +MCO,2001-01-29,14.024999618530273 +MCO,2001-01-30,14.234999656677246 +MCO,2001-01-31,14.0 +MCO,2001-02-01,13.989999771118164 +MCO,2001-02-02,13.625 +MCO,2001-02-05,13.675000190734863 +MCO,2001-02-06,13.920000076293945 +MCO,2001-02-07,13.774999618530273 +MCO,2001-02-08,13.789999961853027 +MCO,2001-02-09,14.020000457763672 +MCO,2001-02-12,13.970000267028809 +MCO,2001-02-13,14.175000190734863 +MCO,2001-02-14,14.0 +MCO,2001-02-15,14.0 +MCO,2001-02-16,14.0 +MCO,2001-02-20,14.03499984741211 +MCO,2001-02-21,13.90999984741211 +MCO,2001-02-22,14.0600004196167 +MCO,2001-02-23,13.53499984741211 +MCO,2001-02-26,13.579999923706055 +MCO,2001-02-27,13.75 +MCO,2001-02-28,13.479999542236328 +MCO,2001-03-01,13.635000228881836 +MCO,2001-03-02,13.489999771118164 +MCO,2001-03-05,13.375 +MCO,2001-03-06,13.375 +MCO,2001-03-07,13.395000457763672 +MCO,2001-03-08,13.579999923706055 +MCO,2001-03-09,13.5 +MCO,2001-03-12,13.399999618530273 +MCO,2001-03-13,13.555000305175781 +MCO,2001-03-14,13.494999885559082 +MCO,2001-03-15,13.539999961853027 +MCO,2001-03-16,13.5 +MCO,2001-03-19,13.475000381469727 +MCO,2001-03-20,13.529999732971191 +MCO,2001-03-21,13.335000038146973 +MCO,2001-03-22,13.21500015258789 +MCO,2001-03-23,13.324999809265137 +MCO,2001-03-26,13.545000076293945 +MCO,2001-03-27,13.550000190734863 +MCO,2001-03-28,13.53499984741211 +MCO,2001-03-29,13.5 +MCO,2001-03-30,13.779999732971191 +MCO,2001-04-02,13.609999656677246 +MCO,2001-04-03,13.305000305175781 +MCO,2001-04-04,13.25 +MCO,2001-04-05,13.479999542236328 +MCO,2001-04-06,13.470000267028809 +MCO,2001-04-09,14.09000015258789 +MCO,2001-04-10,14.524999618530273 +MCO,2001-04-11,14.425000190734863 +MCO,2001-04-12,14.270000457763672 +MCO,2001-04-16,14.524999618530273 +MCO,2001-04-17,14.90999984741211 +MCO,2001-04-18,15.305000305175781 +MCO,2001-04-19,15.654999732971191 +MCO,2001-04-20,15.475000381469727 +MCO,2001-04-23,15.170000076293945 +MCO,2001-04-24,15.175000190734863 +MCO,2001-04-25,15.569999694824219 +MCO,2001-04-26,15.199999809265137 +MCO,2001-04-27,15.710000038146973 +MCO,2001-04-30,15.699999809265137 +MCO,2001-05-01,15.734999656677246 +MCO,2001-05-02,15.704999923706055 +MCO,2001-05-03,15.579999923706055 +MCO,2001-05-04,15.5 +MCO,2001-05-07,15.574999809265137 +MCO,2001-05-08,15.479999542236328 +MCO,2001-05-09,15.604999542236328 +MCO,2001-05-10,15.520000457763672 +MCO,2001-05-11,15.5 +MCO,2001-05-14,15.460000038146973 +MCO,2001-05-15,15.890000343322754 +MCO,2001-05-16,15.96500015258789 +MCO,2001-05-17,16.15999984741211 +MCO,2001-05-18,16.329999923706055 +MCO,2001-05-21,16.53499984741211 +MCO,2001-05-22,16.325000762939453 +MCO,2001-05-23,16.395000457763672 +MCO,2001-05-24,16.325000762939453 +MCO,2001-05-25,16.229999542236328 +MCO,2001-05-29,16.375 +MCO,2001-05-30,16.0 +MCO,2001-05-31,16.040000915527344 +MCO,2001-06-01,16.149999618530273 +MCO,2001-06-04,16.25 +MCO,2001-06-05,16.700000762939453 +MCO,2001-06-06,16.780000686645508 +MCO,2001-06-07,16.8700008392334 +MCO,2001-06-08,16.690000534057617 +MCO,2001-06-11,16.559999465942383 +MCO,2001-06-12,16.200000762939453 +MCO,2001-06-13,16.375 +MCO,2001-06-14,16.135000228881836 +MCO,2001-06-15,16.325000762939453 +MCO,2001-06-18,16.344999313354492 +MCO,2001-06-19,17.25 +MCO,2001-06-20,17.114999771118164 +MCO,2001-06-21,17.125 +MCO,2001-06-22,17.149999618530273 +MCO,2001-06-25,17.125 +MCO,2001-06-26,16.950000762939453 +MCO,2001-06-27,17.049999237060547 +MCO,2001-06-28,17.100000381469727 +MCO,2001-06-29,16.75 +MCO,2001-07-02,17.0 +MCO,2001-07-03,16.975000381469727 +MCO,2001-07-05,16.844999313354492 +MCO,2001-07-06,16.485000610351562 +MCO,2001-07-09,16.56999969482422 +MCO,2001-07-10,16.3799991607666 +MCO,2001-07-11,16.28499984741211 +MCO,2001-07-12,16.299999237060547 +MCO,2001-07-13,16.104999542236328 +MCO,2001-07-16,16.25 +MCO,2001-07-17,16.25 +MCO,2001-07-18,16.28499984741211 +MCO,2001-07-19,15.994999885559082 +MCO,2001-07-20,15.5600004196167 +MCO,2001-07-23,15.430000305175781 +MCO,2001-07-24,15.6850004196167 +MCO,2001-07-25,16.174999237060547 +MCO,2001-07-26,16.325000762939453 +MCO,2001-07-27,16.100000381469727 +MCO,2001-07-30,16.540000915527344 +MCO,2001-07-31,16.6299991607666 +MCO,2001-08-01,16.575000762939453 +MCO,2001-08-02,16.625 +MCO,2001-08-03,16.665000915527344 +MCO,2001-08-06,16.799999237060547 +MCO,2001-08-07,16.770000457763672 +MCO,2001-08-08,16.799999237060547 +MCO,2001-08-09,16.774999618530273 +MCO,2001-08-10,16.985000610351562 +MCO,2001-08-13,16.799999237060547 +MCO,2001-08-14,16.934999465942383 +MCO,2001-08-15,16.940000534057617 +MCO,2001-08-16,17.0 +MCO,2001-08-17,17.05500030517578 +MCO,2001-08-20,17.270000457763672 +MCO,2001-08-21,17.25 +MCO,2001-08-22,17.209999084472656 +MCO,2001-08-23,17.204999923706055 +MCO,2001-08-24,17.415000915527344 +MCO,2001-08-27,17.405000686645508 +MCO,2001-08-28,17.219999313354492 +MCO,2001-08-29,17.149999618530273 +MCO,2001-08-30,17.149999618530273 +MCO,2001-08-31,17.19499969482422 +MCO,2001-09-04,17.274999618530273 +MCO,2001-09-05,17.5 +MCO,2001-09-06,17.225000381469727 +MCO,2001-09-07,16.5049991607666 +MCO,2001-09-10,17.360000610351562 +MCO,2001-09-17,16.875 +MCO,2001-09-18,17.204999923706055 +MCO,2001-09-19,16.950000762939453 +MCO,2001-09-20,16.75 +MCO,2001-09-21,16.200000762939453 +MCO,2001-09-24,16.864999771118164 +MCO,2001-09-25,16.924999237060547 +MCO,2001-09-26,17.25 +MCO,2001-09-27,17.860000610351562 +MCO,2001-09-28,18.5 +MCO,2001-10-01,18.424999237060547 +MCO,2001-10-02,17.475000381469727 +MCO,2001-10-03,16.975000381469727 +MCO,2001-10-04,16.4950008392334 +MCO,2001-10-05,16.989999771118164 +MCO,2001-10-08,16.700000762939453 +MCO,2001-10-09,17.05500030517578 +MCO,2001-10-10,17.575000762939453 +MCO,2001-10-11,17.684999465942383 +MCO,2001-10-12,17.729999542236328 +MCO,2001-10-15,18.049999237060547 +MCO,2001-10-16,18.350000381469727 +MCO,2001-10-17,17.96500015258789 +MCO,2001-10-18,18.19499969482422 +MCO,2001-10-19,18.440000534057617 +MCO,2001-10-22,18.235000610351562 +MCO,2001-10-23,17.514999389648438 +MCO,2001-10-24,17.645000457763672 +MCO,2001-10-25,18.0 +MCO,2001-10-26,17.975000381469727 +MCO,2001-10-29,17.739999771118164 +MCO,2001-10-30,17.520000457763672 +MCO,2001-10-31,17.360000610351562 +MCO,2001-11-01,17.75 +MCO,2001-11-02,17.600000381469727 +MCO,2001-11-05,17.524999618530273 +MCO,2001-11-06,17.610000610351562 +MCO,2001-11-07,17.739999771118164 +MCO,2001-11-08,17.524999618530273 +MCO,2001-11-09,17.485000610351562 +MCO,2001-11-12,17.489999771118164 +MCO,2001-11-13,17.860000610351562 +MCO,2001-11-14,17.905000686645508 +MCO,2001-11-15,17.68000030517578 +MCO,2001-11-16,17.4950008392334 +MCO,2001-11-19,17.25 +MCO,2001-11-20,17.3799991607666 +MCO,2001-11-21,17.375 +MCO,2001-11-23,17.364999771118164 +MCO,2001-11-26,17.59000015258789 +MCO,2001-11-27,17.235000610351562 +MCO,2001-11-28,16.889999389648438 +MCO,2001-11-29,17.09000015258789 +MCO,2001-11-30,17.334999084472656 +MCO,2001-12-03,17.280000686645508 +MCO,2001-12-04,17.975000381469727 +MCO,2001-12-05,18.360000610351562 +MCO,2001-12-06,18.075000762939453 +MCO,2001-12-07,18.125 +MCO,2001-12-10,17.829999923706055 +MCO,2001-12-11,18.06999969482422 +MCO,2001-12-12,18.110000610351562 +MCO,2001-12-13,18.139999389648438 +MCO,2001-12-14,18.385000228881836 +MCO,2001-12-17,19.774999618530273 +MCO,2001-12-18,19.700000762939453 +MCO,2001-12-19,19.80500030517578 +MCO,2001-12-20,19.75 +MCO,2001-12-21,19.7549991607666 +MCO,2001-12-24,20.06999969482422 +MCO,2001-12-26,20.149999618530273 +MCO,2001-12-27,20.44499969482422 +MCO,2001-12-28,20.274999618530273 +MCO,2001-12-31,19.93000030517578 +MCO,2002-01-02,19.989999771118164 +MCO,2002-01-03,20.030000686645508 +MCO,2002-01-04,20.420000076293945 +MCO,2002-01-07,20.104999542236328 +MCO,2002-01-08,20.600000381469727 +MCO,2002-01-09,20.165000915527344 +MCO,2002-01-10,19.9950008392334 +MCO,2002-01-11,19.950000762939453 +MCO,2002-01-14,20.024999618530273 +MCO,2002-01-15,19.96500015258789 +MCO,2002-01-16,19.905000686645508 +MCO,2002-01-17,19.959999084472656 +MCO,2002-01-18,19.950000762939453 +MCO,2002-01-22,19.8700008392334 +MCO,2002-01-23,19.815000534057617 +MCO,2002-01-24,19.9950008392334 +MCO,2002-01-25,20.010000228881836 +MCO,2002-01-28,19.485000610351562 +MCO,2002-01-29,18.924999237060547 +MCO,2002-01-30,18.69499969482422 +MCO,2002-01-31,18.760000228881836 +MCO,2002-02-01,18.885000228881836 +MCO,2002-02-04,18.795000076293945 +MCO,2002-02-05,20.094999313354492 +MCO,2002-02-06,20.079999923706055 +MCO,2002-02-07,19.600000381469727 +MCO,2002-02-08,19.924999237060547 +MCO,2002-02-11,19.860000610351562 +MCO,2002-02-12,19.145000457763672 +MCO,2002-02-13,19.010000228881836 +MCO,2002-02-14,18.325000762939453 +MCO,2002-02-15,18.594999313354492 +MCO,2002-02-19,18.5049991607666 +MCO,2002-02-20,18.969999313354492 +MCO,2002-02-21,18.5049991607666 +MCO,2002-02-22,18.875 +MCO,2002-02-25,18.604999542236328 +MCO,2002-02-26,18.579999923706055 +MCO,2002-02-27,18.530000686645508 +MCO,2002-02-28,18.5 +MCO,2002-03-01,18.5 +MCO,2002-03-04,18.524999618530273 +MCO,2002-03-05,19.420000076293945 +MCO,2002-03-06,19.510000228881836 +MCO,2002-03-07,19.170000076293945 +MCO,2002-03-08,19.84000015258789 +MCO,2002-03-11,19.5 +MCO,2002-03-12,19.454999923706055 +MCO,2002-03-13,19.575000762939453 +MCO,2002-03-14,20.049999237060547 +MCO,2002-03-15,20.0 +MCO,2002-03-18,19.899999618530273 +MCO,2002-03-19,20.385000228881836 +MCO,2002-03-20,19.940000534057617 +MCO,2002-03-21,19.53499984741211 +MCO,2002-03-22,19.5 +MCO,2002-03-25,19.309999465942383 +MCO,2002-03-26,19.549999237060547 +MCO,2002-03-27,19.8700008392334 +MCO,2002-03-28,20.549999237060547 +MCO,2002-04-01,20.40999984741211 +MCO,2002-04-02,20.524999618530273 +MCO,2002-04-03,20.299999237060547 +MCO,2002-04-04,20.260000228881836 +MCO,2002-04-05,20.450000762939453 +MCO,2002-04-08,20.424999237060547 +MCO,2002-04-09,20.600000381469727 +MCO,2002-04-10,20.55500030517578 +MCO,2002-04-11,20.625 +MCO,2002-04-12,20.530000686645508 +MCO,2002-04-15,20.114999771118164 +MCO,2002-04-16,20.5 +MCO,2002-04-17,20.239999771118164 +MCO,2002-04-18,20.530000686645508 +MCO,2002-04-19,20.649999618530273 +MCO,2002-04-22,20.55500030517578 +MCO,2002-04-23,20.549999237060547 +MCO,2002-04-24,21.190000534057617 +MCO,2002-04-25,21.649999618530273 +MCO,2002-04-26,21.674999237060547 +MCO,2002-04-29,21.549999237060547 +MCO,2002-04-30,21.790000915527344 +MCO,2002-05-01,22.469999313354492 +MCO,2002-05-02,22.649999618530273 +MCO,2002-05-03,22.385000228881836 +MCO,2002-05-06,23.59000015258789 +MCO,2002-05-07,23.479999542236328 +MCO,2002-05-08,24.155000686645508 +MCO,2002-05-09,24.514999389648438 +MCO,2002-05-10,24.43000030517578 +MCO,2002-05-13,24.155000686645508 +MCO,2002-05-14,24.2450008392334 +MCO,2002-05-15,25.1299991607666 +MCO,2002-05-16,25.149999618530273 +MCO,2002-05-17,25.0 +MCO,2002-05-20,24.674999237060547 +MCO,2002-05-21,24.604999542236328 +MCO,2002-05-22,24.610000610351562 +MCO,2002-05-23,24.665000915527344 +MCO,2002-05-24,24.475000381469727 +MCO,2002-05-28,24.475000381469727 +MCO,2002-05-29,23.885000228881836 +MCO,2002-05-30,23.700000762939453 +MCO,2002-05-31,24.079999923706055 +MCO,2002-06-03,23.864999771118164 +MCO,2002-06-04,24.0 +MCO,2002-06-05,24.065000534057617 +MCO,2002-06-06,23.75 +MCO,2002-06-07,23.600000381469727 +MCO,2002-06-10,23.700000762939453 +MCO,2002-06-11,23.81999969482422 +MCO,2002-06-12,24.899999618530273 +MCO,2002-06-13,23.989999771118164 +MCO,2002-06-14,23.850000381469727 +MCO,2002-06-17,24.065000534057617 +MCO,2002-06-18,24.6299991607666 +MCO,2002-06-19,25.31999969482422 +MCO,2002-06-20,25.790000915527344 +MCO,2002-06-21,25.125 +MCO,2002-06-24,24.719999313354492 +MCO,2002-06-25,25.010000228881836 +MCO,2002-06-26,24.65999984741211 +MCO,2002-06-27,24.235000610351562 +MCO,2002-06-28,24.875 +MCO,2002-07-01,23.84000015258789 +MCO,2002-07-02,24.114999771118164 +MCO,2002-07-03,24.405000686645508 +MCO,2002-07-05,24.864999771118164 +MCO,2002-07-08,24.415000915527344 +MCO,2002-07-09,24.19499969482422 +MCO,2002-07-10,24.354999542236328 +MCO,2002-07-11,23.825000762939453 +MCO,2002-07-12,23.78499984741211 +MCO,2002-07-15,23.625 +MCO,2002-07-16,23.489999771118164 +MCO,2002-07-17,23.155000686645508 +MCO,2002-07-18,22.375 +MCO,2002-07-19,21.010000228881836 +MCO,2002-07-22,21.264999389648438 +MCO,2002-07-23,22.954999923706055 +MCO,2002-07-24,23.6200008392334 +MCO,2002-07-25,24.235000610351562 +MCO,2002-07-26,24.125 +MCO,2002-07-29,24.9950008392334 +MCO,2002-07-30,24.7450008392334 +MCO,2002-07-31,24.799999237060547 +MCO,2002-08-01,23.875 +MCO,2002-08-02,23.790000915527344 +MCO,2002-08-05,23.55500030517578 +MCO,2002-08-06,23.424999237060547 +MCO,2002-08-07,23.969999313354492 +MCO,2002-08-08,24.469999313354492 +MCO,2002-08-09,24.469999313354492 +MCO,2002-08-12,24.405000686645508 +MCO,2002-08-13,23.94499969482422 +MCO,2002-08-14,24.764999389648438 +MCO,2002-08-15,24.764999389648438 +MCO,2002-08-16,24.709999084472656 +MCO,2002-08-19,24.850000381469727 +MCO,2002-08-20,25.389999389648438 +MCO,2002-08-21,25.459999084472656 +MCO,2002-08-22,24.954999923706055 +MCO,2002-08-23,24.655000686645508 +MCO,2002-08-26,24.295000076293945 +MCO,2002-08-27,24.174999237060547 +MCO,2002-08-28,24.5 +MCO,2002-08-29,24.405000686645508 +MCO,2002-08-30,24.15999984741211 +MCO,2002-09-03,24.270000457763672 +MCO,2002-09-04,24.489999771118164 +MCO,2002-09-05,24.424999237060547 +MCO,2002-09-06,24.46500015258789 +MCO,2002-09-09,24.780000686645508 +MCO,2002-09-10,24.844999313354492 +MCO,2002-09-11,24.829999923706055 +MCO,2002-09-12,24.43000030517578 +MCO,2002-09-13,24.3700008392334 +MCO,2002-09-16,24.875 +MCO,2002-09-17,24.530000686645508 +MCO,2002-09-18,24.610000610351562 +MCO,2002-09-19,23.84000015258789 +MCO,2002-09-20,24.110000610351562 +MCO,2002-09-23,24.415000915527344 +MCO,2002-09-24,23.450000762939453 +MCO,2002-09-25,23.895000457763672 +MCO,2002-09-26,24.375 +MCO,2002-09-27,24.399999618530273 +MCO,2002-09-30,24.25 +MCO,2002-10-01,24.7450008392334 +MCO,2002-10-02,24.704999923706055 +MCO,2002-10-03,23.625 +MCO,2002-10-04,21.3700008392334 +MCO,2002-10-07,22.364999771118164 +MCO,2002-10-08,23.045000076293945 +MCO,2002-10-09,22.899999618530273 +MCO,2002-10-10,23.30500030517578 +MCO,2002-10-11,23.899999618530273 +MCO,2002-10-14,24.110000610351562 +MCO,2002-10-15,24.700000762939453 +MCO,2002-10-16,24.59000015258789 +MCO,2002-10-17,24.799999237060547 +MCO,2002-10-18,24.25 +MCO,2002-10-21,24.94499969482422 +MCO,2002-10-22,25.059999465942383 +MCO,2002-10-23,23.704999923706055 +MCO,2002-10-24,23.0 +MCO,2002-10-25,22.815000534057617 +MCO,2002-10-28,22.450000762939453 +MCO,2002-10-29,22.600000381469727 +MCO,2002-10-30,23.135000228881836 +MCO,2002-10-31,23.549999237060547 +MCO,2002-11-01,23.514999389648438 +MCO,2002-11-04,23.209999084472656 +MCO,2002-11-05,23.415000915527344 +MCO,2002-11-06,23.235000610351562 +MCO,2002-11-07,22.770000457763672 +MCO,2002-11-08,22.559999465942383 +MCO,2002-11-11,21.844999313354492 +MCO,2002-11-12,22.3700008392334 +MCO,2002-11-13,21.889999389648438 +MCO,2002-11-14,22.290000915527344 +MCO,2002-11-15,21.735000610351562 +MCO,2002-11-18,21.364999771118164 +MCO,2002-11-19,21.850000381469727 +MCO,2002-11-20,21.975000381469727 +MCO,2002-11-21,21.53499984741211 +MCO,2002-11-22,21.739999771118164 +MCO,2002-11-25,22.03499984741211 +MCO,2002-11-26,21.584999084472656 +MCO,2002-11-27,22.280000686645508 +MCO,2002-11-29,22.010000228881836 +MCO,2002-12-02,22.05500030517578 +MCO,2002-12-03,21.934999465942383 +MCO,2002-12-04,21.90999984741211 +MCO,2002-12-05,21.6299991607666 +MCO,2002-12-06,21.954999923706055 +MCO,2002-12-09,21.334999084472656 +MCO,2002-12-10,21.2549991607666 +MCO,2002-12-11,21.225000381469727 +MCO,2002-12-12,21.110000610351562 +MCO,2002-12-13,20.684999465942383 +MCO,2002-12-16,21.05500030517578 +MCO,2002-12-17,20.639999389648438 +MCO,2002-12-18,20.104999542236328 +MCO,2002-12-19,20.09000015258789 +MCO,2002-12-20,21.25 +MCO,2002-12-23,20.90999984741211 +MCO,2002-12-24,20.975000381469727 +MCO,2002-12-26,20.94499969482422 +MCO,2002-12-27,20.815000534057617 +MCO,2002-12-30,20.475000381469727 +MCO,2002-12-31,20.645000457763672 +MCO,2003-01-02,21.850000381469727 +MCO,2003-01-03,21.889999389648438 +MCO,2003-01-06,21.440000534057617 +MCO,2003-01-07,21.270000457763672 +MCO,2003-01-08,20.924999237060547 +MCO,2003-01-09,20.31999969482422 +MCO,2003-01-10,20.125 +MCO,2003-01-13,20.905000686645508 +MCO,2003-01-14,20.934999465942383 +MCO,2003-01-15,20.940000534057617 +MCO,2003-01-16,21.2549991607666 +MCO,2003-01-17,21.149999618530273 +MCO,2003-01-21,21.100000381469727 +MCO,2003-01-22,20.905000686645508 +MCO,2003-01-23,21.110000610351562 +MCO,2003-01-24,20.5 +MCO,2003-01-27,20.3799991607666 +MCO,2003-01-28,20.684999465942383 +MCO,2003-01-29,20.700000762939453 +MCO,2003-01-30,20.5049991607666 +MCO,2003-01-31,20.940000534057617 +MCO,2003-02-03,21.450000762939453 +MCO,2003-02-04,20.9950008392334 +MCO,2003-02-05,21.524999618530273 +MCO,2003-02-06,21.350000381469727 +MCO,2003-02-07,21.165000915527344 +MCO,2003-02-10,21.125 +MCO,2003-02-11,20.8799991607666 +MCO,2003-02-12,20.645000457763672 +MCO,2003-02-13,20.65999984741211 +MCO,2003-02-14,21.235000610351562 +MCO,2003-02-18,21.43000030517578 +MCO,2003-02-19,21.469999313354492 +MCO,2003-02-20,21.059999465942383 +MCO,2003-02-21,21.71500015258789 +MCO,2003-02-24,21.25 +MCO,2003-02-25,21.350000381469727 +MCO,2003-02-26,21.295000076293945 +MCO,2003-02-27,21.889999389648438 +MCO,2003-02-28,22.049999237060547 +MCO,2003-03-03,22.155000686645508 +MCO,2003-03-04,21.875 +MCO,2003-03-05,22.104999542236328 +MCO,2003-03-06,21.969999313354492 +MCO,2003-03-07,22.290000915527344 +MCO,2003-03-10,21.885000228881836 +MCO,2003-03-11,21.5049991607666 +MCO,2003-03-12,22.2450008392334 +MCO,2003-03-13,22.549999237060547 +MCO,2003-03-14,23.104999542236328 +MCO,2003-03-17,23.700000762939453 +MCO,2003-03-18,23.625 +MCO,2003-03-19,23.975000381469727 +MCO,2003-03-20,24.225000381469727 +MCO,2003-03-21,24.600000381469727 +MCO,2003-03-24,23.729999542236328 +MCO,2003-03-25,23.635000228881836 +MCO,2003-03-26,23.290000915527344 +MCO,2003-03-27,23.045000076293945 +MCO,2003-03-28,23.270000457763672 +MCO,2003-03-31,23.114999771118164 +MCO,2003-04-01,23.514999389648438 +MCO,2003-04-02,23.645000457763672 +MCO,2003-04-03,22.96500015258789 +MCO,2003-04-04,23.28499984741211 +MCO,2003-04-07,23.434999465942383 +MCO,2003-04-08,23.80500030517578 +MCO,2003-04-09,23.575000762939453 +MCO,2003-04-10,23.739999771118164 +MCO,2003-04-11,23.540000915527344 +MCO,2003-04-14,23.989999771118164 +MCO,2003-04-15,24.354999542236328 +MCO,2003-04-16,24.204999923706055 +MCO,2003-04-17,24.774999618530273 +MCO,2003-04-21,24.549999237060547 +MCO,2003-04-22,24.364999771118164 +MCO,2003-04-23,23.81999969482422 +MCO,2003-04-24,23.795000076293945 +MCO,2003-04-25,23.725000381469727 +MCO,2003-04-28,24.079999923706055 +MCO,2003-04-29,24.334999084472656 +MCO,2003-04-30,24.145000457763672 +MCO,2003-05-01,24.31999969482422 +MCO,2003-05-02,24.7450008392334 +MCO,2003-05-05,24.354999542236328 +MCO,2003-05-06,24.420000076293945 +MCO,2003-05-07,24.489999771118164 +MCO,2003-05-08,24.190000534057617 +MCO,2003-05-09,24.4950008392334 +MCO,2003-05-12,24.604999542236328 +MCO,2003-05-13,24.75 +MCO,2003-05-14,24.924999237060547 +MCO,2003-05-15,25.360000610351562 +MCO,2003-05-16,25.594999313354492 +MCO,2003-05-19,25.59000015258789 +MCO,2003-05-20,25.895000457763672 +MCO,2003-05-21,26.0049991607666 +MCO,2003-05-22,25.889999389648438 +MCO,2003-05-23,25.905000686645508 +MCO,2003-05-27,26.19499969482422 +MCO,2003-05-28,26.424999237060547 +MCO,2003-05-29,26.0049991607666 +MCO,2003-05-30,26.075000762939453 +MCO,2003-06-02,26.200000762939453 +MCO,2003-06-03,26.065000534057617 +MCO,2003-06-04,26.06999969482422 +MCO,2003-06-05,26.09000015258789 +MCO,2003-06-06,26.25 +MCO,2003-06-09,26.43000030517578 +MCO,2003-06-10,26.649999618530273 +MCO,2003-06-11,26.200000762939453 +MCO,2003-06-12,26.360000610351562 +MCO,2003-06-13,26.674999237060547 +MCO,2003-06-16,27.325000762939453 +MCO,2003-06-17,27.06999969482422 +MCO,2003-06-18,27.1299991607666 +MCO,2003-06-19,26.5 +MCO,2003-06-20,26.760000228881836 +MCO,2003-06-23,26.399999618530273 +MCO,2003-06-24,26.575000762939453 +MCO,2003-06-25,26.315000534057617 +MCO,2003-06-26,26.674999237060547 +MCO,2003-06-27,26.399999618530273 +MCO,2003-06-30,26.354999542236328 +MCO,2003-07-01,26.40999984741211 +MCO,2003-07-02,26.655000686645508 +MCO,2003-07-03,26.975000381469727 +MCO,2003-07-07,27.4950008392334 +MCO,2003-07-08,28.2450008392334 +MCO,2003-07-09,27.959999084472656 +MCO,2003-07-10,27.799999237060547 +MCO,2003-07-11,27.799999237060547 +MCO,2003-07-14,27.889999389648438 +MCO,2003-07-15,27.559999465942383 +MCO,2003-07-16,26.959999084472656 +MCO,2003-07-17,26.4950008392334 +MCO,2003-07-18,26.489999771118164 +MCO,2003-07-21,26.420000076293945 +MCO,2003-07-22,26.385000228881836 +MCO,2003-07-23,26.5 +MCO,2003-07-24,26.110000610351562 +MCO,2003-07-25,26.43000030517578 +MCO,2003-07-28,26.395000457763672 +MCO,2003-07-29,25.979999542236328 +MCO,2003-07-30,25.7549991607666 +MCO,2003-07-31,25.860000610351562 +MCO,2003-08-01,25.549999237060547 +MCO,2003-08-04,25.459999084472656 +MCO,2003-08-05,25.2450008392334 +MCO,2003-08-06,25.31999969482422 +MCO,2003-08-07,25.334999084472656 +MCO,2003-08-08,25.625 +MCO,2003-08-11,25.780000686645508 +MCO,2003-08-12,25.8700008392334 +MCO,2003-08-13,25.760000228881836 +MCO,2003-08-14,26.079999923706055 +MCO,2003-08-15,26.135000228881836 +MCO,2003-08-18,26.149999618530273 +MCO,2003-08-19,26.05500030517578 +MCO,2003-08-20,26.309999465942383 +MCO,2003-08-21,26.165000915527344 +MCO,2003-08-22,25.795000076293945 +MCO,2003-08-25,25.649999618530273 +MCO,2003-08-26,25.684999465942383 +MCO,2003-08-27,25.69499969482422 +MCO,2003-08-28,25.8700008392334 +MCO,2003-08-29,25.93000030517578 +MCO,2003-09-02,26.40999984741211 +MCO,2003-09-03,26.665000915527344 +MCO,2003-09-04,26.639999389648438 +MCO,2003-09-05,26.3700008392334 +MCO,2003-09-08,26.299999237060547 +MCO,2003-09-09,25.80500030517578 +MCO,2003-09-10,25.80500030517578 +MCO,2003-09-11,25.825000762939453 +MCO,2003-09-12,25.96500015258789 +MCO,2003-09-15,25.96500015258789 +MCO,2003-09-16,26.149999618530273 +MCO,2003-09-17,26.334999084472656 +MCO,2003-09-18,26.674999237060547 +MCO,2003-09-19,27.075000762939453 +MCO,2003-09-22,27.139999389648438 +MCO,2003-09-23,27.21500015258789 +MCO,2003-09-24,27.28499984741211 +MCO,2003-09-25,27.274999618530273 +MCO,2003-09-26,27.450000762939453 +MCO,2003-09-29,27.6299991607666 +MCO,2003-09-30,27.485000610351562 +MCO,2003-10-01,27.9950008392334 +MCO,2003-10-02,28.229999542236328 +MCO,2003-10-03,28.440000534057617 +MCO,2003-10-06,28.670000076293945 +MCO,2003-10-07,28.934999465942383 +MCO,2003-10-08,28.94499969482422 +MCO,2003-10-09,29.31999969482422 +MCO,2003-10-10,29.7450008392334 +MCO,2003-10-13,29.84000015258789 +MCO,2003-10-14,28.334999084472656 +MCO,2003-10-15,28.155000686645508 +MCO,2003-10-16,28.354999542236328 +MCO,2003-10-17,28.31999969482422 +MCO,2003-10-20,28.350000381469727 +MCO,2003-10-21,28.045000076293945 +MCO,2003-10-22,28.049999237060547 +MCO,2003-10-23,27.875 +MCO,2003-10-24,27.93000030517578 +MCO,2003-10-27,27.989999771118164 +MCO,2003-10-28,28.959999084472656 +MCO,2003-10-29,28.915000915527344 +MCO,2003-10-30,28.924999237060547 +MCO,2003-10-31,28.915000915527344 +MCO,2003-11-03,29.145000457763672 +MCO,2003-11-04,29.010000228881836 +MCO,2003-11-05,28.940000534057617 +MCO,2003-11-06,28.979999542236328 +MCO,2003-11-07,28.8799991607666 +MCO,2003-11-10,28.625 +MCO,2003-11-11,28.399999618530273 +MCO,2003-11-12,28.774999618530273 +MCO,2003-11-13,28.799999237060547 +MCO,2003-11-14,28.55500030517578 +MCO,2003-11-17,28.59000015258789 +MCO,2003-11-18,28.114999771118164 +MCO,2003-11-19,28.155000686645508 +MCO,2003-11-20,28.15999984741211 +MCO,2003-11-21,28.3700008392334 +MCO,2003-11-24,28.4950008392334 +MCO,2003-11-25,28.780000686645508 +MCO,2003-11-26,28.69499969482422 +MCO,2003-11-28,28.639999389648438 +MCO,2003-12-01,28.84000015258789 +MCO,2003-12-02,28.71500015258789 +MCO,2003-12-03,29.05500030517578 +MCO,2003-12-04,28.795000076293945 +MCO,2003-12-05,28.809999465942383 +MCO,2003-12-08,28.809999465942383 +MCO,2003-12-09,28.53499984741211 +MCO,2003-12-10,28.709999084472656 +MCO,2003-12-11,28.959999084472656 +MCO,2003-12-12,29.09000015258789 +MCO,2003-12-15,28.729999542236328 +MCO,2003-12-16,29.114999771118164 +MCO,2003-12-17,28.9950008392334 +MCO,2003-12-18,29.100000381469727 +MCO,2003-12-19,29.469999313354492 +MCO,2003-12-22,30.084999084472656 +MCO,2003-12-23,30.030000686645508 +MCO,2003-12-24,30.014999389648438 +MCO,2003-12-26,30.0 +MCO,2003-12-29,30.100000381469727 +MCO,2003-12-30,30.280000686645508 +MCO,2003-12-31,30.274999618530273 +MCO,2004-01-02,30.25 +MCO,2004-01-05,30.31999969482422 +MCO,2004-01-06,30.399999618530273 +MCO,2004-01-07,30.125 +MCO,2004-01-08,29.94499969482422 +MCO,2004-01-09,30.0 +MCO,2004-01-12,30.049999237060547 +MCO,2004-01-13,30.174999237060547 +MCO,2004-01-14,30.704999923706055 +MCO,2004-01-15,30.450000762939453 +MCO,2004-01-16,30.530000686645508 +MCO,2004-01-20,30.34000015258789 +MCO,2004-01-21,30.485000610351562 +MCO,2004-01-22,30.860000610351562 +MCO,2004-01-23,30.75 +MCO,2004-01-26,30.959999084472656 +MCO,2004-01-27,31.25 +MCO,2004-01-28,31.209999084472656 +MCO,2004-01-29,31.334999084472656 +MCO,2004-01-30,31.94499969482422 +MCO,2004-02-02,31.78499984741211 +MCO,2004-02-03,31.700000762939453 +MCO,2004-02-04,31.549999237060547 +MCO,2004-02-05,31.049999237060547 +MCO,2004-02-06,32.70000076293945 +MCO,2004-02-09,32.099998474121094 +MCO,2004-02-10,32.15999984741211 +MCO,2004-02-11,32.720001220703125 +MCO,2004-02-12,32.69499969482422 +MCO,2004-02-13,32.5099983215332 +MCO,2004-02-17,32.9900016784668 +MCO,2004-02-18,32.630001068115234 +MCO,2004-02-19,33.08000183105469 +MCO,2004-02-20,32.744998931884766 +MCO,2004-02-23,32.685001373291016 +MCO,2004-02-24,32.4900016784668 +MCO,2004-02-25,32.65999984741211 +MCO,2004-02-26,32.6349983215332 +MCO,2004-02-27,33.43000030517578 +MCO,2004-03-01,33.25 +MCO,2004-03-02,33.29499816894531 +MCO,2004-03-03,33.25 +MCO,2004-03-04,33.869998931884766 +MCO,2004-03-05,34.57500076293945 +MCO,2004-03-08,34.125 +MCO,2004-03-09,34.125 +MCO,2004-03-10,34.21500015258789 +MCO,2004-03-11,33.95000076293945 +MCO,2004-03-12,34.3849983215332 +MCO,2004-03-15,33.69499969482422 +MCO,2004-03-16,34.1150016784668 +MCO,2004-03-17,34.345001220703125 +MCO,2004-03-18,35.16999816894531 +MCO,2004-03-19,34.845001220703125 +MCO,2004-03-22,34.89500045776367 +MCO,2004-03-23,34.959999084472656 +MCO,2004-03-24,34.880001068115234 +MCO,2004-03-25,34.775001525878906 +MCO,2004-03-26,34.904998779296875 +MCO,2004-03-29,35.11000061035156 +MCO,2004-03-30,35.36000061035156 +MCO,2004-03-31,35.400001525878906 +MCO,2004-04-01,35.31999969482422 +MCO,2004-04-02,34.45000076293945 +MCO,2004-04-05,34.0 +MCO,2004-04-06,34.564998626708984 +MCO,2004-04-07,34.349998474121094 +MCO,2004-04-08,34.70500183105469 +MCO,2004-04-12,34.39500045776367 +MCO,2004-04-13,33.650001525878906 +MCO,2004-04-14,33.03499984741211 +MCO,2004-04-15,33.125 +MCO,2004-04-16,33.48500061035156 +MCO,2004-04-19,33.290000915527344 +MCO,2004-04-20,33.314998626708984 +MCO,2004-04-21,32.70000076293945 +MCO,2004-04-22,33.650001525878906 +MCO,2004-04-23,33.21500015258789 +MCO,2004-04-26,33.165000915527344 +MCO,2004-04-27,33.60499954223633 +MCO,2004-04-28,32.349998474121094 +MCO,2004-04-29,32.0 +MCO,2004-04-30,32.255001068115234 +MCO,2004-05-03,32.94499969482422 +MCO,2004-05-04,32.584999084472656 +MCO,2004-05-05,32.58000183105469 +MCO,2004-05-06,32.59000015258789 +MCO,2004-05-07,31.235000610351562 +MCO,2004-05-10,31.709999084472656 +MCO,2004-05-11,31.65999984741211 +MCO,2004-05-12,31.924999237060547 +MCO,2004-05-13,31.635000228881836 +MCO,2004-05-14,31.850000381469727 +MCO,2004-05-17,31.790000915527344 +MCO,2004-05-18,32.45000076293945 +MCO,2004-05-19,32.540000915527344 +MCO,2004-05-20,32.41999816894531 +MCO,2004-05-21,31.975000381469727 +MCO,2004-05-24,32.30500030517578 +MCO,2004-05-25,32.810001373291016 +MCO,2004-05-26,32.84000015258789 +MCO,2004-05-27,32.720001220703125 +MCO,2004-05-28,32.69499969482422 +MCO,2004-06-01,32.625 +MCO,2004-06-02,33.040000915527344 +MCO,2004-06-03,32.64500045776367 +MCO,2004-06-04,32.88999938964844 +MCO,2004-06-07,32.845001220703125 +MCO,2004-06-08,33.435001373291016 +MCO,2004-06-09,33.154998779296875 +MCO,2004-06-10,33.0 +MCO,2004-06-14,32.54499816894531 +MCO,2004-06-15,33.08000183105469 +MCO,2004-06-16,33.14500045776367 +MCO,2004-06-17,32.685001373291016 +MCO,2004-06-18,32.7599983215332 +MCO,2004-06-21,32.95000076293945 +MCO,2004-06-22,32.79999923706055 +MCO,2004-06-23,32.7599983215332 +MCO,2004-06-24,32.60499954223633 +MCO,2004-06-25,32.41999816894531 +MCO,2004-06-28,32.34000015258789 +MCO,2004-06-29,32.400001525878906 +MCO,2004-06-30,32.33000183105469 +MCO,2004-07-01,32.94499969482422 +MCO,2004-07-02,32.880001068115234 +MCO,2004-07-06,32.630001068115234 +MCO,2004-07-07,33.0 +MCO,2004-07-08,32.94499969482422 +MCO,2004-07-09,32.71500015258789 +MCO,2004-07-12,32.65999984741211 +MCO,2004-07-13,32.744998931884766 +MCO,2004-07-14,32.599998474121094 +MCO,2004-07-15,32.525001525878906 +MCO,2004-07-16,32.625 +MCO,2004-07-19,32.69499969482422 +MCO,2004-07-20,33.119998931884766 +MCO,2004-07-21,32.810001373291016 +MCO,2004-07-22,32.89500045776367 +MCO,2004-07-23,32.584999084472656 +MCO,2004-07-26,32.4900016784668 +MCO,2004-07-27,32.9900016784668 +MCO,2004-07-28,32.94499969482422 +MCO,2004-07-29,32.845001220703125 +MCO,2004-07-30,34.04999923706055 +MCO,2004-08-02,34.970001220703125 +MCO,2004-08-03,34.81999969482422 +MCO,2004-08-04,34.560001373291016 +MCO,2004-08-05,33.560001373291016 +MCO,2004-08-06,33.665000915527344 +MCO,2004-08-09,33.54499816894531 +MCO,2004-08-10,33.82500076293945 +MCO,2004-08-11,33.845001220703125 +MCO,2004-08-12,33.40999984741211 +MCO,2004-08-13,33.25 +MCO,2004-08-16,34.10499954223633 +MCO,2004-08-17,33.6349983215332 +MCO,2004-08-18,34.150001525878906 +MCO,2004-08-19,34.150001525878906 +MCO,2004-08-20,34.165000915527344 +MCO,2004-08-23,33.959999084472656 +MCO,2004-08-24,33.9900016784668 +MCO,2004-08-25,34.0 +MCO,2004-08-26,34.165000915527344 +MCO,2004-08-27,34.2599983215332 +MCO,2004-08-30,33.810001373291016 +MCO,2004-08-31,34.279998779296875 +MCO,2004-09-01,34.59000015258789 +MCO,2004-09-02,34.775001525878906 +MCO,2004-09-03,34.814998626708984 +MCO,2004-09-07,34.845001220703125 +MCO,2004-09-08,34.44499969482422 +MCO,2004-09-09,34.39500045776367 +MCO,2004-09-10,34.720001220703125 +MCO,2004-09-13,35.36000061035156 +MCO,2004-09-14,35.58000183105469 +MCO,2004-09-15,35.560001373291016 +MCO,2004-09-16,35.95000076293945 +MCO,2004-09-17,35.5 +MCO,2004-09-20,35.654998779296875 +MCO,2004-09-21,36.15999984741211 +MCO,2004-09-22,35.93000030517578 +MCO,2004-09-23,36.04999923706055 +MCO,2004-09-24,36.5099983215332 +MCO,2004-09-27,36.900001525878906 +MCO,2004-09-28,36.5 +MCO,2004-09-29,36.35499954223633 +MCO,2004-09-30,36.625 +MCO,2004-10-01,37.20000076293945 +MCO,2004-10-04,37.46500015258789 +MCO,2004-10-05,37.44499969482422 +MCO,2004-10-06,37.33000183105469 +MCO,2004-10-07,36.810001373291016 +MCO,2004-10-08,36.58000183105469 +MCO,2004-10-11,36.650001525878906 +MCO,2004-10-12,36.88999938964844 +MCO,2004-10-13,36.0099983215332 +MCO,2004-10-14,36.07500076293945 +MCO,2004-10-15,36.39500045776367 +MCO,2004-10-18,36.415000915527344 +MCO,2004-10-19,36.30500030517578 +MCO,2004-10-20,36.494998931884766 +MCO,2004-10-21,36.5 +MCO,2004-10-22,36.345001220703125 +MCO,2004-10-25,36.8849983215332 +MCO,2004-10-26,37.5 +MCO,2004-10-27,38.38999938964844 +MCO,2004-10-28,38.94499969482422 +MCO,2004-10-29,38.904998779296875 +MCO,2004-11-01,39.165000915527344 +MCO,2004-11-02,39.43000030517578 +MCO,2004-11-03,39.88999938964844 +MCO,2004-11-04,39.900001525878906 +MCO,2004-11-05,39.685001373291016 +MCO,2004-11-08,39.8849983215332 +MCO,2004-11-09,39.90999984741211 +MCO,2004-11-10,39.79999923706055 +MCO,2004-11-11,39.875 +MCO,2004-11-12,40.150001525878906 +MCO,2004-11-15,40.404998779296875 +MCO,2004-11-16,40.599998474121094 +MCO,2004-11-17,40.720001220703125 +MCO,2004-11-18,40.595001220703125 +MCO,2004-11-19,40.099998474121094 +MCO,2004-11-22,40.275001525878906 +MCO,2004-11-23,40.3849983215332 +MCO,2004-11-24,40.70500183105469 +MCO,2004-11-26,40.67499923706055 +MCO,2004-11-29,40.25 +MCO,2004-11-30,40.375 +MCO,2004-12-01,41.41999816894531 +MCO,2004-12-02,41.685001373291016 +MCO,2004-12-03,41.525001525878906 +MCO,2004-12-06,41.369998931884766 +MCO,2004-12-07,40.779998779296875 +MCO,2004-12-08,40.720001220703125 +MCO,2004-12-09,41.36000061035156 +MCO,2004-12-10,41.67499923706055 +MCO,2004-12-13,41.724998474121094 +MCO,2004-12-14,41.45000076293945 +MCO,2004-12-15,41.9900016784668 +MCO,2004-12-16,41.98500061035156 +MCO,2004-12-17,42.07500076293945 +MCO,2004-12-20,42.334999084472656 +MCO,2004-12-21,42.599998474121094 +MCO,2004-12-22,42.66999816894531 +MCO,2004-12-23,42.525001525878906 +MCO,2004-12-27,42.375 +MCO,2004-12-28,42.67499923706055 +MCO,2004-12-29,43.130001068115234 +MCO,2004-12-30,43.599998474121094 +MCO,2004-12-31,43.42499923706055 +MCO,2005-01-03,42.44499969482422 +MCO,2005-01-04,41.80500030517578 +MCO,2005-01-05,41.625 +MCO,2005-01-06,41.5099983215332 +MCO,2005-01-07,41.5 +MCO,2005-01-10,41.900001525878906 +MCO,2005-01-11,41.53499984741211 +MCO,2005-01-12,41.75 +MCO,2005-01-13,41.57500076293945 +MCO,2005-01-14,42.04999923706055 +MCO,2005-01-18,42.099998474121094 +MCO,2005-01-19,42.66999816894531 +MCO,2005-01-20,42.67499923706055 +MCO,2005-01-21,42.34000015258789 +MCO,2005-01-24,41.71500015258789 +MCO,2005-01-25,41.04499816894531 +MCO,2005-01-26,41.525001525878906 +MCO,2005-01-27,42.04999923706055 +MCO,2005-01-28,41.95000076293945 +MCO,2005-01-31,41.88999938964844 +MCO,2005-02-01,42.26499938964844 +MCO,2005-02-02,42.71500015258789 +MCO,2005-02-03,43.13999938964844 +MCO,2005-02-04,43.165000915527344 +MCO,2005-02-07,42.900001525878906 +MCO,2005-02-08,43.005001068115234 +MCO,2005-02-09,42.439998626708984 +MCO,2005-02-10,42.65999984741211 +MCO,2005-02-11,43.119998931884766 +MCO,2005-02-14,42.98500061035156 +MCO,2005-02-15,44.25 +MCO,2005-02-16,42.90999984741211 +MCO,2005-02-17,42.66999816894531 +MCO,2005-02-18,42.13999938964844 +MCO,2005-02-22,41.76499938964844 +MCO,2005-02-23,41.84000015258789 +MCO,2005-02-24,41.834999084472656 +MCO,2005-02-25,42.65999984741211 +MCO,2005-02-28,41.95500183105469 +MCO,2005-03-01,42.79999923706055 +MCO,2005-03-02,42.810001373291016 +MCO,2005-03-03,42.90999984741211 +MCO,2005-03-04,43.099998474121094 +MCO,2005-03-07,43.04999923706055 +MCO,2005-03-08,43.119998931884766 +MCO,2005-03-09,42.1150016784668 +MCO,2005-03-10,42.28499984741211 +MCO,2005-03-11,42.14500045776367 +MCO,2005-03-14,42.630001068115234 +MCO,2005-03-15,42.73500061035156 +MCO,2005-03-16,42.349998474121094 +MCO,2005-03-17,41.92499923706055 +MCO,2005-03-18,41.849998474121094 +MCO,2005-03-21,41.48500061035156 +MCO,2005-03-22,41.03499984741211 +MCO,2005-03-23,40.47999954223633 +MCO,2005-03-24,40.5 +MCO,2005-03-28,40.654998779296875 +MCO,2005-03-29,40.494998931884766 +MCO,2005-03-30,40.875 +MCO,2005-03-31,40.43000030517578 +MCO,2005-04-01,40.220001220703125 +MCO,2005-04-04,41.53499984741211 +MCO,2005-04-05,41.61000061035156 +MCO,2005-04-06,41.55500030517578 +MCO,2005-04-07,41.64500045776367 +MCO,2005-04-08,41.23500061035156 +MCO,2005-04-11,41.10499954223633 +MCO,2005-04-12,41.654998779296875 +MCO,2005-04-13,40.665000915527344 +MCO,2005-04-14,40.625 +MCO,2005-04-15,40.21500015258789 +MCO,2005-04-18,40.28499984741211 +MCO,2005-04-19,40.744998931884766 +MCO,2005-04-20,40.005001068115234 +MCO,2005-04-21,40.849998474121094 +MCO,2005-04-22,40.79999923706055 +MCO,2005-04-25,41.58000183105469 +MCO,2005-04-26,41.45000076293945 +MCO,2005-04-27,42.040000915527344 +MCO,2005-04-28,40.474998474121094 +MCO,2005-04-29,41.06999969482422 +MCO,2005-05-02,41.185001373291016 +MCO,2005-05-03,41.439998626708984 +MCO,2005-05-04,42.20000076293945 +MCO,2005-05-05,42.5 +MCO,2005-05-06,42.099998474121094 +MCO,2005-05-09,42.345001220703125 +MCO,2005-05-10,42.11000061035156 +MCO,2005-05-11,42.10499954223633 +MCO,2005-05-12,41.974998474121094 +MCO,2005-05-13,41.099998474121094 +MCO,2005-05-16,41.505001068115234 +MCO,2005-05-17,41.9900016784668 +MCO,2005-05-18,42.78499984741211 +MCO,2005-05-19,42.97999954223633 +MCO,2005-05-20,43.209999084472656 +MCO,2005-05-23,43.63999938964844 +MCO,2005-05-24,43.91999816894531 +MCO,2005-05-25,43.15999984741211 +MCO,2005-05-26,43.25 +MCO,2005-05-27,43.7400016784668 +MCO,2005-05-31,43.27000045776367 +MCO,2005-06-01,43.529998779296875 +MCO,2005-06-02,43.400001525878906 +MCO,2005-06-03,43.2599983215332 +MCO,2005-06-06,43.619998931884766 +MCO,2005-06-07,43.900001525878906 +MCO,2005-06-08,43.619998931884766 +MCO,2005-06-09,44.08000183105469 +MCO,2005-06-10,43.90999984741211 +MCO,2005-06-13,43.84000015258789 +MCO,2005-06-14,44.45000076293945 +MCO,2005-06-15,44.70000076293945 +MCO,2005-06-16,45.13999938964844 +MCO,2005-06-17,46.11000061035156 +MCO,2005-06-20,46.040000915527344 +MCO,2005-06-21,46.599998474121094 +MCO,2005-06-22,45.84000015258789 +MCO,2005-06-23,44.72999954223633 +MCO,2005-06-24,44.650001525878906 +MCO,2005-06-27,44.689998626708984 +MCO,2005-06-28,45.369998931884766 +MCO,2005-06-29,45.25 +MCO,2005-06-30,44.959999084472656 +MCO,2005-07-01,45.290000915527344 +MCO,2005-07-05,45.41999816894531 +MCO,2005-07-06,45.0 +MCO,2005-07-07,45.18000030517578 +MCO,2005-07-08,45.91999816894531 +MCO,2005-07-11,45.90999984741211 +MCO,2005-07-12,46.38999938964844 +MCO,2005-07-13,46.58000183105469 +MCO,2005-07-14,46.599998474121094 +MCO,2005-07-15,46.86000061035156 +MCO,2005-07-18,46.54999923706055 +MCO,2005-07-19,47.27000045776367 +MCO,2005-07-20,48.119998931884766 +MCO,2005-07-21,47.75 +MCO,2005-07-22,47.540000915527344 +MCO,2005-07-25,47.68000030517578 +MCO,2005-07-26,48.900001525878906 +MCO,2005-07-27,48.599998474121094 +MCO,2005-07-28,49.43000030517578 +MCO,2005-07-29,47.310001373291016 +MCO,2005-08-01,47.119998931884766 +MCO,2005-08-02,47.099998474121094 +MCO,2005-08-03,47.619998931884766 +MCO,2005-08-04,47.599998474121094 +MCO,2005-08-05,46.9900016784668 +MCO,2005-08-08,46.34000015258789 +MCO,2005-08-09,46.40999984741211 +MCO,2005-08-10,46.45000076293945 +MCO,2005-08-11,46.7400016784668 +MCO,2005-08-12,46.66999816894531 +MCO,2005-08-15,46.75 +MCO,2005-08-16,46.59000015258789 +MCO,2005-08-17,46.9900016784668 +MCO,2005-08-18,47.029998779296875 +MCO,2005-08-19,47.4900016784668 +MCO,2005-08-22,48.619998931884766 +MCO,2005-08-23,48.150001525878906 +MCO,2005-08-24,48.16999816894531 +MCO,2005-08-25,49.20000076293945 +MCO,2005-08-26,48.779998779296875 +MCO,2005-08-29,48.869998931884766 +MCO,2005-08-30,48.79999923706055 +MCO,2005-08-31,49.11000061035156 +MCO,2005-09-01,49.95000076293945 +MCO,2005-09-02,50.369998931884766 +MCO,2005-09-06,50.310001373291016 +MCO,2005-09-07,49.709999084472656 +MCO,2005-09-08,50.27000045776367 +MCO,2005-09-09,51.41999816894531 +MCO,2005-09-12,50.79999923706055 +MCO,2005-09-13,51.0099983215332 +MCO,2005-09-14,51.68000030517578 +MCO,2005-09-15,51.5099983215332 +MCO,2005-09-16,50.66999816894531 +MCO,2005-09-19,50.41999816894531 +MCO,2005-09-20,49.470001220703125 +MCO,2005-09-21,49.41999816894531 +MCO,2005-09-22,49.34000015258789 +MCO,2005-09-23,49.43000030517578 +MCO,2005-09-26,49.47999954223633 +MCO,2005-09-27,49.560001373291016 +MCO,2005-09-28,49.7400016784668 +MCO,2005-09-29,50.79999923706055 +MCO,2005-09-30,51.08000183105469 +MCO,2005-10-03,51.31999969482422 +MCO,2005-10-04,51.13999938964844 +MCO,2005-10-05,51.02000045776367 +MCO,2005-10-06,50.65999984741211 +MCO,2005-10-07,51.0099983215332 +MCO,2005-10-10,50.61000061035156 +MCO,2005-10-11,50.27000045776367 +MCO,2005-10-12,49.709999084472656 +MCO,2005-10-13,49.91999816894531 +MCO,2005-10-14,50.0099983215332 +MCO,2005-10-17,50.70000076293945 +MCO,2005-10-18,51.099998474121094 +MCO,2005-10-19,51.54999923706055 +MCO,2005-10-20,50.97999954223633 +MCO,2005-10-21,51.189998626708984 +MCO,2005-10-24,51.619998931884766 +MCO,2005-10-25,52.459999084472656 +MCO,2005-10-26,54.13999938964844 +MCO,2005-10-27,54.38999938964844 +MCO,2005-10-28,52.91999816894531 +MCO,2005-10-31,53.2599983215332 +MCO,2005-11-01,52.470001220703125 +MCO,2005-11-02,53.47999954223633 +MCO,2005-11-03,53.279998779296875 +MCO,2005-11-04,53.439998626708984 +MCO,2005-11-07,54.16999816894531 +MCO,2005-11-08,54.75 +MCO,2005-11-09,54.310001373291016 +MCO,2005-11-10,55.9900016784668 +MCO,2005-11-11,55.88999938964844 +MCO,2005-11-14,55.97999954223633 +MCO,2005-11-15,56.119998931884766 +MCO,2005-11-16,56.20000076293945 +MCO,2005-11-17,58.38999938964844 +MCO,2005-11-18,58.150001525878906 +MCO,2005-11-21,58.900001525878906 +MCO,2005-11-22,59.0 +MCO,2005-11-23,59.09000015258789 +MCO,2005-11-25,59.31999969482422 +MCO,2005-11-28,60.45000076293945 +MCO,2005-11-29,60.02000045776367 +MCO,2005-11-30,60.150001525878906 +MCO,2005-12-01,60.150001525878906 +MCO,2005-12-02,60.130001068115234 +MCO,2005-12-05,60.04999923706055 +MCO,2005-12-06,60.04999923706055 +MCO,2005-12-07,59.65999984741211 +MCO,2005-12-08,60.16999816894531 +MCO,2005-12-09,60.630001068115234 +MCO,2005-12-12,60.20000076293945 +MCO,2005-12-13,61.29999923706055 +MCO,2005-12-14,61.689998626708984 +MCO,2005-12-15,61.459999084472656 +MCO,2005-12-16,61.5 +MCO,2005-12-19,61.41999816894531 +MCO,2005-12-20,61.869998931884766 +MCO,2005-12-21,62.29999923706055 +MCO,2005-12-22,62.130001068115234 +MCO,2005-12-23,62.119998931884766 +MCO,2005-12-27,61.83000183105469 +MCO,2005-12-28,61.880001068115234 +MCO,2005-12-29,61.68000030517578 +MCO,2005-12-30,61.41999816894531 +MCO,2006-01-03,62.959999084472656 +MCO,2006-01-04,62.88999938964844 +MCO,2006-01-05,63.119998931884766 +MCO,2006-01-06,63.439998626708984 +MCO,2006-01-09,64.47000122070312 +MCO,2006-01-10,65.02999877929688 +MCO,2006-01-11,65.6500015258789 +MCO,2006-01-12,65.04000091552734 +MCO,2006-01-13,64.20999908447266 +MCO,2006-01-17,63.09000015258789 +MCO,2006-01-18,62.43000030517578 +MCO,2006-01-19,62.529998779296875 +MCO,2006-01-20,61.20000076293945 +MCO,2006-01-23,62.939998626708984 +MCO,2006-01-24,63.790000915527344 +MCO,2006-01-25,63.029998779296875 +MCO,2006-01-26,63.45000076293945 +MCO,2006-01-27,63.91999816894531 +MCO,2006-01-30,64.5 +MCO,2006-01-31,63.31999969482422 +MCO,2006-02-01,63.599998474121094 +MCO,2006-02-02,63.95000076293945 +MCO,2006-02-03,63.88999938964844 +MCO,2006-02-06,64.0 +MCO,2006-02-07,62.029998779296875 +MCO,2006-02-08,62.970001220703125 +MCO,2006-02-09,63.65999984741211 +MCO,2006-02-10,64.0999984741211 +MCO,2006-02-13,62.9900016784668 +MCO,2006-02-14,64.4000015258789 +MCO,2006-02-15,65.0 +MCO,2006-02-16,65.0999984741211 +MCO,2006-02-17,65.01000213623047 +MCO,2006-02-21,65.05000305175781 +MCO,2006-02-22,67.12999725341797 +MCO,2006-02-23,67.26000213623047 +MCO,2006-02-24,67.95999908447266 +MCO,2006-02-27,68.33000183105469 +MCO,2006-02-28,67.0 +MCO,2006-03-01,68.38999938964844 +MCO,2006-03-02,68.0 +MCO,2006-03-03,67.6500015258789 +MCO,2006-03-06,67.58000183105469 +MCO,2006-03-07,67.11000061035156 +MCO,2006-03-08,66.8499984741211 +MCO,2006-03-09,66.8499984741211 +MCO,2006-03-10,67.55000305175781 +MCO,2006-03-13,67.54000091552734 +MCO,2006-03-14,69.1500015258789 +MCO,2006-03-15,69.87000274658203 +MCO,2006-03-16,69.05999755859375 +MCO,2006-03-17,69.8499984741211 +MCO,2006-03-20,69.66000366210938 +MCO,2006-03-21,68.94999694824219 +MCO,2006-03-22,69.5199966430664 +MCO,2006-03-23,69.72000122070312 +MCO,2006-03-24,70.56999969482422 +MCO,2006-03-27,70.47000122070312 +MCO,2006-03-28,69.58999633789062 +MCO,2006-03-29,71.16000366210938 +MCO,2006-03-30,70.8499984741211 +MCO,2006-03-31,71.45999908447266 +MCO,2006-04-03,72.30999755859375 +MCO,2006-04-04,72.44999694824219 +MCO,2006-04-05,71.2300033569336 +MCO,2006-04-06,71.0 +MCO,2006-04-07,70.87000274658203 +MCO,2006-04-10,70.4000015258789 +MCO,2006-04-11,69.75 +MCO,2006-04-12,69.66000366210938 +MCO,2006-04-13,69.69999694824219 +MCO,2006-04-17,70.5 +MCO,2006-04-18,71.13999938964844 +MCO,2006-04-19,70.87999725341797 +MCO,2006-04-20,71.36000061035156 +MCO,2006-04-21,70.97000122070312 +MCO,2006-04-24,71.04000091552734 +MCO,2006-04-25,70.43000030517578 +MCO,2006-04-26,62.0 +MCO,2006-04-27,62.0 +MCO,2006-04-28,62.0099983215332 +MCO,2006-05-01,59.93000030517578 +MCO,2006-05-02,59.060001373291016 +MCO,2006-05-03,58.75 +MCO,2006-05-04,58.630001068115234 +MCO,2006-05-05,58.599998474121094 +MCO,2006-05-08,57.59000015258789 +MCO,2006-05-09,55.459999084472656 +MCO,2006-05-10,56.63999938964844 +MCO,2006-05-11,56.18000030517578 +MCO,2006-05-12,57.849998474121094 +MCO,2006-05-15,58.65999984741211 +MCO,2006-05-16,58.65999984741211 +MCO,2006-05-17,57.150001525878906 +MCO,2006-05-18,55.40999984741211 +MCO,2006-05-19,54.439998626708984 +MCO,2006-05-22,54.5 +MCO,2006-05-23,54.02000045776367 +MCO,2006-05-24,53.65999984741211 +MCO,2006-05-25,53.91999816894531 +MCO,2006-05-26,53.83000183105469 +MCO,2006-05-30,52.54999923706055 +MCO,2006-05-31,52.29999923706055 +MCO,2006-06-01,52.630001068115234 +MCO,2006-06-02,52.91999816894531 +MCO,2006-06-05,51.83000183105469 +MCO,2006-06-06,52.9900016784668 +MCO,2006-06-07,51.95000076293945 +MCO,2006-06-08,52.189998626708984 +MCO,2006-06-09,52.75 +MCO,2006-06-12,51.90999984741211 +MCO,2006-06-13,50.43000030517578 +MCO,2006-06-14,50.849998474121094 +MCO,2006-06-15,52.130001068115234 +MCO,2006-06-16,52.72999954223633 +MCO,2006-06-19,52.63999938964844 +MCO,2006-06-20,52.63999938964844 +MCO,2006-06-21,53.06999969482422 +MCO,2006-06-22,52.70000076293945 +MCO,2006-06-23,53.36000061035156 +MCO,2006-06-26,53.040000915527344 +MCO,2006-06-27,52.79999923706055 +MCO,2006-06-28,53.560001373291016 +MCO,2006-06-29,54.0099983215332 +MCO,2006-06-30,54.459999084472656 +MCO,2006-07-03,55.150001525878906 +MCO,2006-07-05,54.93000030517578 +MCO,2006-07-06,54.810001373291016 +MCO,2006-07-07,53.7599983215332 +MCO,2006-07-10,53.77000045776367 +MCO,2006-07-11,53.09000015258789 +MCO,2006-07-12,51.900001525878906 +MCO,2006-07-13,50.45000076293945 +MCO,2006-07-14,50.33000183105469 +MCO,2006-07-17,50.29999923706055 +MCO,2006-07-18,51.04999923706055 +MCO,2006-07-19,52.13999938964844 +MCO,2006-07-20,51.11000061035156 +MCO,2006-07-21,50.540000915527344 +MCO,2006-07-24,51.95000076293945 +MCO,2006-07-25,53.0 +MCO,2006-07-26,54.7599983215332 +MCO,2006-07-27,54.650001525878906 +MCO,2006-07-28,56.08000183105469 +MCO,2006-07-31,54.880001068115234 +MCO,2006-08-01,54.11000061035156 +MCO,2006-08-02,60.11000061035156 +MCO,2006-08-03,59.400001525878906 +MCO,2006-08-04,59.310001373291016 +MCO,2006-08-07,59.16999816894531 +MCO,2006-08-08,58.119998931884766 +MCO,2006-08-09,57.650001525878906 +MCO,2006-08-10,57.9900016784668 +MCO,2006-08-11,57.20000076293945 +MCO,2006-08-14,57.029998779296875 +MCO,2006-08-15,59.150001525878906 +MCO,2006-08-16,59.47999954223633 +MCO,2006-08-17,59.83000183105469 +MCO,2006-08-18,59.630001068115234 +MCO,2006-08-21,59.33000183105469 +MCO,2006-08-22,59.70000076293945 +MCO,2006-08-23,59.189998626708984 +MCO,2006-08-24,58.4900016784668 +MCO,2006-08-25,59.0 +MCO,2006-08-28,60.04999923706055 +MCO,2006-08-29,60.689998626708984 +MCO,2006-08-30,61.630001068115234 +MCO,2006-08-31,61.18000030517578 +MCO,2006-09-01,62.560001373291016 +MCO,2006-09-05,62.790000915527344 +MCO,2006-09-06,61.369998931884766 +MCO,2006-09-07,60.59000015258789 +MCO,2006-09-08,61.849998474121094 +MCO,2006-09-11,62.16999816894531 +MCO,2006-09-12,62.16999816894531 +MCO,2006-09-13,63.369998931884766 +MCO,2006-09-14,63.20000076293945 +MCO,2006-09-15,64.66999816894531 +MCO,2006-09-18,63.380001068115234 +MCO,2006-09-19,62.72999954223633 +MCO,2006-09-20,63.25 +MCO,2006-09-21,63.45000076293945 +MCO,2006-09-22,63.119998931884766 +MCO,2006-09-25,63.68000030517578 +MCO,2006-09-26,63.72999954223633 +MCO,2006-09-27,63.439998626708984 +MCO,2006-09-28,62.970001220703125 +MCO,2006-09-29,65.37999725341797 +MCO,2006-10-02,64.25 +MCO,2006-10-03,61.779998779296875 +MCO,2006-10-04,62.95000076293945 +MCO,2006-10-05,63.0 +MCO,2006-10-06,61.970001220703125 +MCO,2006-10-09,60.90999984741211 +MCO,2006-10-10,61.54999923706055 +MCO,2006-10-11,61.41999816894531 +MCO,2006-10-12,61.599998474121094 +MCO,2006-10-13,62.7599983215332 +MCO,2006-10-16,63.38999938964844 +MCO,2006-10-17,62.849998474121094 +MCO,2006-10-18,63.66999816894531 +MCO,2006-10-19,65.56999969482422 +MCO,2006-10-20,65.16999816894531 +MCO,2006-10-23,66.12999725341797 +MCO,2006-10-24,64.43000030517578 +MCO,2006-10-25,65.12000274658203 +MCO,2006-10-26,66.44999694824219 +MCO,2006-10-27,65.91999816894531 +MCO,2006-10-30,65.69999694824219 +MCO,2006-10-31,66.30000305175781 +MCO,2006-11-01,65.9000015258789 +MCO,2006-11-02,65.55000305175781 +MCO,2006-11-03,65.77999877929688 +MCO,2006-11-06,66.05999755859375 +MCO,2006-11-07,66.0199966430664 +MCO,2006-11-08,66.06999969482422 +MCO,2006-11-09,66.16999816894531 +MCO,2006-11-10,66.23999786376953 +MCO,2006-11-13,67.97000122070312 +MCO,2006-11-14,68.54000091552734 +MCO,2006-11-15,68.79000091552734 +MCO,2006-11-16,69.30000305175781 +MCO,2006-11-17,68.87999725341797 +MCO,2006-11-20,69.73999786376953 +MCO,2006-11-21,69.43000030517578 +MCO,2006-11-22,69.94000244140625 +MCO,2006-11-24,69.7300033569336 +MCO,2006-11-27,67.76000213623047 +MCO,2006-11-28,68.5 +MCO,2006-11-29,69.27999877929688 +MCO,2006-11-30,69.4800033569336 +MCO,2006-12-01,69.30000305175781 +MCO,2006-12-04,70.12999725341797 +MCO,2006-12-05,70.19000244140625 +MCO,2006-12-06,71.48999786376953 +MCO,2006-12-07,70.01000213623047 +MCO,2006-12-08,69.45999908447266 +MCO,2006-12-11,69.6500015258789 +MCO,2006-12-12,69.58000183105469 +MCO,2006-12-13,70.27999877929688 +MCO,2006-12-14,70.12000274658203 +MCO,2006-12-15,69.81999969482422 +MCO,2006-12-18,69.69000244140625 +MCO,2006-12-19,69.9000015258789 +MCO,2006-12-20,70.36000061035156 +MCO,2006-12-21,70.47000122070312 +MCO,2006-12-22,70.08000183105469 +MCO,2006-12-26,70.31999969482422 +MCO,2006-12-27,70.04000091552734 +MCO,2006-12-28,70.05000305175781 +MCO,2006-12-29,69.05999755859375 +MCO,2007-01-03,70.31999969482422 +MCO,2007-01-04,69.80999755859375 +MCO,2007-01-05,68.77999877929688 +MCO,2007-01-08,68.76000213623047 +MCO,2007-01-09,68.19999694824219 +MCO,2007-01-10,68.91999816894531 +MCO,2007-01-11,69.79000091552734 +MCO,2007-01-12,69.37000274658203 +MCO,2007-01-16,69.36000061035156 +MCO,2007-01-17,70.54000091552734 +MCO,2007-01-18,70.68000030517578 +MCO,2007-01-19,71.33999633789062 +MCO,2007-01-22,71.75 +MCO,2007-01-23,72.36000061035156 +MCO,2007-01-24,72.37999725341797 +MCO,2007-01-25,71.81999969482422 +MCO,2007-01-26,70.75 +MCO,2007-01-29,71.23999786376953 +MCO,2007-01-30,70.5999984741211 +MCO,2007-01-31,71.55999755859375 +MCO,2007-02-01,72.61000061035156 +MCO,2007-02-02,72.47000122070312 +MCO,2007-02-05,72.08999633789062 +MCO,2007-02-06,72.61000061035156 +MCO,2007-02-07,73.94999694824219 +MCO,2007-02-08,74.83999633789062 +MCO,2007-02-09,73.70999908447266 +MCO,2007-02-12,71.83000183105469 +MCO,2007-02-13,70.94999694824219 +MCO,2007-02-14,71.68000030517578 +MCO,2007-02-15,71.80000305175781 +MCO,2007-02-16,72.68000030517578 +MCO,2007-02-20,72.69999694824219 +MCO,2007-02-21,71.20999908447266 +MCO,2007-02-22,68.79000091552734 +MCO,2007-02-23,67.43000030517578 +MCO,2007-02-26,65.37000274658203 +MCO,2007-02-27,64.87999725341797 +MCO,2007-02-28,64.72000122070312 +MCO,2007-03-01,66.1500015258789 +MCO,2007-03-02,66.0999984741211 +MCO,2007-03-05,64.5 +MCO,2007-03-06,65.70999908447266 +MCO,2007-03-07,65.01000213623047 +MCO,2007-03-08,65.30999755859375 +MCO,2007-03-09,64.83000183105469 +MCO,2007-03-12,63.56999969482422 +MCO,2007-03-13,59.560001373291016 +MCO,2007-03-14,60.22999954223633 +MCO,2007-03-15,63.5099983215332 +MCO,2007-03-16,63.20000076293945 +MCO,2007-03-19,64.27999877929688 +MCO,2007-03-20,64.43000030517578 +MCO,2007-03-21,66.37000274658203 +MCO,2007-03-22,66.33999633789062 +MCO,2007-03-23,65.56999969482422 +MCO,2007-03-26,64.5 +MCO,2007-03-27,62.93000030517578 +MCO,2007-03-28,61.52000045776367 +MCO,2007-03-29,62.09000015258789 +MCO,2007-03-30,62.060001373291016 +MCO,2007-04-02,61.279998779296875 +MCO,2007-04-03,61.38999938964844 +MCO,2007-04-04,61.04999923706055 +MCO,2007-04-05,61.11000061035156 +MCO,2007-04-09,61.779998779296875 +MCO,2007-04-10,60.18000030517578 +MCO,2007-04-11,60.61000061035156 +MCO,2007-04-12,62.02000045776367 +MCO,2007-04-13,62.79999923706055 +MCO,2007-04-16,65.72000122070312 +MCO,2007-04-17,68.4000015258789 +MCO,2007-04-18,67.9000015258789 +MCO,2007-04-19,67.9800033569336 +MCO,2007-04-20,68.08000183105469 +MCO,2007-04-23,67.08999633789062 +MCO,2007-04-24,67.98999786376953 +MCO,2007-04-25,68.45999908447266 +MCO,2007-04-26,67.94000244140625 +MCO,2007-04-27,67.11000061035156 +MCO,2007-04-30,66.12000274658203 +MCO,2007-05-01,65.47000122070312 +MCO,2007-05-02,66.0999984741211 +MCO,2007-05-03,66.36000061035156 +MCO,2007-05-04,66.94000244140625 +MCO,2007-05-07,65.55999755859375 +MCO,2007-05-08,68.2300033569336 +MCO,2007-05-09,68.5999984741211 +MCO,2007-05-10,66.91999816894531 +MCO,2007-05-11,68.0999984741211 +MCO,2007-05-14,67.95999908447266 +MCO,2007-05-15,66.87999725341797 +MCO,2007-05-16,68.16999816894531 +MCO,2007-05-17,67.11000061035156 +MCO,2007-05-18,67.66999816894531 +MCO,2007-05-21,68.26000213623047 +MCO,2007-05-22,68.04000091552734 +MCO,2007-05-23,72.11000061035156 +MCO,2007-05-24,69.91000366210938 +MCO,2007-05-25,69.83000183105469 +MCO,2007-05-29,70.86000061035156 +MCO,2007-05-30,72.55999755859375 +MCO,2007-05-31,69.6500015258789 +MCO,2007-06-01,69.12000274658203 +MCO,2007-06-04,71.0199966430664 +MCO,2007-06-05,70.36000061035156 +MCO,2007-06-06,70.7300033569336 +MCO,2007-06-07,68.69000244140625 +MCO,2007-06-08,68.68000030517578 +MCO,2007-06-11,68.44999694824219 +MCO,2007-06-12,66.80000305175781 +MCO,2007-06-13,66.81999969482422 +MCO,2007-06-14,66.97000122070312 +MCO,2007-06-15,67.66999816894531 +MCO,2007-06-18,67.0 +MCO,2007-06-19,67.0 +MCO,2007-06-20,64.23999786376953 +MCO,2007-06-21,63.9900016784668 +MCO,2007-06-22,63.369998931884766 +MCO,2007-06-25,61.119998931884766 +MCO,2007-06-26,62.060001373291016 +MCO,2007-06-27,62.56999969482422 +MCO,2007-06-28,62.529998779296875 +MCO,2007-06-29,62.20000076293945 +MCO,2007-07-02,62.040000915527344 +MCO,2007-07-03,60.88999938964844 +MCO,2007-07-05,61.43000030517578 +MCO,2007-07-06,62.290000915527344 +MCO,2007-07-09,61.5 +MCO,2007-07-10,60.38999938964844 +MCO,2007-07-11,60.88999938964844 +MCO,2007-07-12,61.18000030517578 +MCO,2007-07-13,62.61000061035156 +MCO,2007-07-16,61.119998931884766 +MCO,2007-07-17,60.779998779296875 +MCO,2007-07-18,59.560001373291016 +MCO,2007-07-19,59.47999954223633 +MCO,2007-07-20,58.720001220703125 +MCO,2007-07-23,58.900001525878906 +MCO,2007-07-24,55.939998626708984 +MCO,2007-07-25,57.36000061035156 +MCO,2007-07-26,55.31999969482422 +MCO,2007-07-27,55.0099983215332 +MCO,2007-07-30,54.529998779296875 +MCO,2007-07-31,53.79999923706055 +MCO,2007-08-01,55.38999938964844 +MCO,2007-08-02,57.25 +MCO,2007-08-03,53.2599983215332 +MCO,2007-08-06,54.130001068115234 +MCO,2007-08-07,55.869998931884766 +MCO,2007-08-08,58.36000061035156 +MCO,2007-08-09,56.75 +MCO,2007-08-10,54.70000076293945 +MCO,2007-08-13,52.40999984741211 +MCO,2007-08-14,49.97999954223633 +MCO,2007-08-15,49.18000030517578 +MCO,2007-08-16,49.20000076293945 +MCO,2007-08-17,49.97999954223633 +MCO,2007-08-20,45.88999938964844 +MCO,2007-08-21,46.790000915527344 +MCO,2007-08-22,46.58000183105469 +MCO,2007-08-23,46.2400016784668 +MCO,2007-08-24,46.45000076293945 +MCO,2007-08-27,46.150001525878906 +MCO,2007-08-28,44.83000183105469 +MCO,2007-08-29,46.040000915527344 +MCO,2007-08-30,45.09000015258789 +MCO,2007-08-31,45.849998474121094 +MCO,2007-09-04,46.22999954223633 +MCO,2007-09-05,44.95000076293945 +MCO,2007-09-06,46.029998779296875 +MCO,2007-09-07,44.279998779296875 +MCO,2007-09-10,44.150001525878906 +MCO,2007-09-11,44.52000045776367 +MCO,2007-09-12,44.2599983215332 +MCO,2007-09-13,44.79999923706055 +MCO,2007-09-14,44.380001068115234 +MCO,2007-09-17,42.869998931884766 +MCO,2007-09-18,47.20000076293945 +MCO,2007-09-19,48.70000076293945 +MCO,2007-09-20,47.68000030517578 +MCO,2007-09-21,48.34000015258789 +MCO,2007-09-24,47.099998474121094 +MCO,2007-09-25,46.06999969482422 +MCO,2007-09-26,47.38999938964844 +MCO,2007-09-27,50.369998931884766 +MCO,2007-09-28,50.400001525878906 +MCO,2007-10-01,52.619998931884766 +MCO,2007-10-02,52.9900016784668 +MCO,2007-10-03,53.91999816894531 +MCO,2007-10-04,52.25 +MCO,2007-10-05,52.79999923706055 +MCO,2007-10-08,51.540000915527344 +MCO,2007-10-09,51.70000076293945 +MCO,2007-10-10,50.66999816894531 +MCO,2007-10-11,49.15999984741211 +MCO,2007-10-12,49.400001525878906 +MCO,2007-10-15,48.209999084472656 +MCO,2007-10-16,47.779998779296875 +MCO,2007-10-17,47.29999923706055 +MCO,2007-10-18,47.099998474121094 +MCO,2007-10-19,46.36000061035156 +MCO,2007-10-22,46.7400016784668 +MCO,2007-10-23,47.380001068115234 +MCO,2007-10-24,45.93000030517578 +MCO,2007-10-25,43.33000183105469 +MCO,2007-10-26,43.38999938964844 +MCO,2007-10-29,43.290000915527344 +MCO,2007-10-30,43.25 +MCO,2007-10-31,43.720001220703125 +MCO,2007-11-01,42.02000045776367 +MCO,2007-11-02,41.04999923706055 +MCO,2007-11-05,40.91999816894531 +MCO,2007-11-06,41.099998474121094 +MCO,2007-11-07,39.0 +MCO,2007-11-08,38.040000915527344 +MCO,2007-11-09,38.650001525878906 +MCO,2007-11-12,39.599998474121094 +MCO,2007-11-13,41.439998626708984 +MCO,2007-11-14,39.79999923706055 +MCO,2007-11-15,37.849998474121094 +MCO,2007-11-16,38.11000061035156 +MCO,2007-11-19,36.90999984741211 +MCO,2007-11-20,36.65999984741211 +MCO,2007-11-21,35.790000915527344 +MCO,2007-11-23,37.2400016784668 +MCO,2007-11-26,35.810001373291016 +MCO,2007-11-27,35.38999938964844 +MCO,2007-11-28,37.790000915527344 +MCO,2007-11-29,36.560001373291016 +MCO,2007-11-30,37.65999984741211 +MCO,2007-12-03,36.630001068115234 +MCO,2007-12-04,36.41999816894531 +MCO,2007-12-05,37.91999816894531 +MCO,2007-12-06,39.470001220703125 +MCO,2007-12-07,39.93000030517578 +MCO,2007-12-10,40.970001220703125 +MCO,2007-12-11,39.20000076293945 +MCO,2007-12-12,38.400001525878906 +MCO,2007-12-13,38.459999084472656 +MCO,2007-12-14,38.47999954223633 +MCO,2007-12-17,37.369998931884766 +MCO,2007-12-18,38.29999923706055 +MCO,2007-12-19,38.0099983215332 +MCO,2007-12-20,37.290000915527344 +MCO,2007-12-21,37.150001525878906 +MCO,2007-12-24,37.72999954223633 +MCO,2007-12-26,36.72999954223633 +MCO,2007-12-27,36.09000015258789 +MCO,2007-12-28,35.86000061035156 +MCO,2007-12-31,35.70000076293945 +MCO,2008-01-02,35.060001373291016 +MCO,2008-01-03,34.27000045776367 +MCO,2008-01-04,33.2400016784668 +MCO,2008-01-07,34.290000915527344 +MCO,2008-01-08,33.29999923706055 +MCO,2008-01-09,33.18000030517578 +MCO,2008-01-10,34.900001525878906 +MCO,2008-01-11,35.0099983215332 +MCO,2008-01-14,35.970001220703125 +MCO,2008-01-15,35.7599983215332 +MCO,2008-01-16,36.4900016784668 +MCO,2008-01-17,34.869998931884766 +MCO,2008-01-18,33.630001068115234 +MCO,2008-01-22,34.36000061035156 +MCO,2008-01-23,35.599998474121094 +MCO,2008-01-24,36.63999938964844 +MCO,2008-01-25,36.0099983215332 +MCO,2008-01-28,35.369998931884766 +MCO,2008-01-29,35.97999954223633 +MCO,2008-01-30,35.040000915527344 +MCO,2008-01-31,34.7599983215332 +MCO,2008-02-01,35.97999954223633 +MCO,2008-02-04,35.20000076293945 +MCO,2008-02-05,33.959999084472656 +MCO,2008-02-06,33.5099983215332 +MCO,2008-02-07,37.0 +MCO,2008-02-08,36.040000915527344 +MCO,2008-02-11,36.33000183105469 +MCO,2008-02-12,38.61000061035156 +MCO,2008-02-13,39.52000045776367 +MCO,2008-02-14,38.560001373291016 +MCO,2008-02-15,38.790000915527344 +MCO,2008-02-19,38.400001525878906 +MCO,2008-02-20,39.09000015258789 +MCO,2008-02-21,38.4900016784668 +MCO,2008-02-22,38.29999923706055 +MCO,2008-02-25,38.90999984741211 +MCO,2008-02-26,42.310001373291016 +MCO,2008-02-27,41.08000183105469 +MCO,2008-02-28,40.5 +MCO,2008-02-29,37.97999954223633 +MCO,2008-03-03,37.4900016784668 +MCO,2008-03-04,37.459999084472656 +MCO,2008-03-05,37.59000015258789 +MCO,2008-03-06,35.970001220703125 +MCO,2008-03-07,35.970001220703125 +MCO,2008-03-10,35.5 +MCO,2008-03-11,35.189998626708984 +MCO,2008-03-12,34.43000030517578 +MCO,2008-03-13,34.63999938964844 +MCO,2008-03-14,32.83000183105469 +MCO,2008-03-17,32.060001373291016 +MCO,2008-03-18,35.310001373291016 +MCO,2008-03-19,33.650001525878906 +MCO,2008-03-20,35.68000030517578 +MCO,2008-03-24,36.65999984741211 +MCO,2008-03-25,36.619998931884766 +MCO,2008-03-26,36.880001068115234 +MCO,2008-03-27,35.97999954223633 +MCO,2008-03-28,35.029998779296875 +MCO,2008-03-31,34.83000183105469 +MCO,2008-04-01,37.02000045776367 +MCO,2008-04-02,37.59000015258789 +MCO,2008-04-03,37.15999984741211 +MCO,2008-04-04,37.95000076293945 +MCO,2008-04-07,38.2400016784668 +MCO,2008-04-08,38.15999984741211 +MCO,2008-04-09,37.220001220703125 +MCO,2008-04-10,37.09000015258789 +MCO,2008-04-11,35.68000030517578 +MCO,2008-04-14,34.939998626708984 +MCO,2008-04-15,35.52000045776367 +MCO,2008-04-16,36.45000076293945 +MCO,2008-04-17,37.439998626708984 +MCO,2008-04-18,38.099998474121094 +MCO,2008-04-21,37.36000061035156 +MCO,2008-04-22,36.5099983215332 +MCO,2008-04-23,37.459999084472656 +MCO,2008-04-24,37.11000061035156 +MCO,2008-04-25,37.369998931884766 +MCO,2008-04-28,37.060001373291016 +MCO,2008-04-29,37.88999938964844 +MCO,2008-04-30,36.959999084472656 +MCO,2008-05-01,38.59000015258789 +MCO,2008-05-02,39.380001068115234 +MCO,2008-05-05,38.88999938964844 +MCO,2008-05-06,39.959999084472656 +MCO,2008-05-07,39.880001068115234 +MCO,2008-05-08,39.31999969482422 +MCO,2008-05-09,39.439998626708984 +MCO,2008-05-12,40.9900016784668 +MCO,2008-05-13,42.72999954223633 +MCO,2008-05-14,43.40999984741211 +MCO,2008-05-15,44.59000015258789 +MCO,2008-05-16,45.0 +MCO,2008-05-19,45.77000045776367 +MCO,2008-05-20,43.900001525878906 +MCO,2008-05-21,36.90999984741211 +MCO,2008-05-22,34.5099983215332 +MCO,2008-05-23,34.15999984741211 +MCO,2008-05-27,34.869998931884766 +MCO,2008-05-28,36.20000076293945 +MCO,2008-05-29,37.439998626708984 +MCO,2008-05-30,37.08000183105469 +MCO,2008-06-02,36.650001525878906 +MCO,2008-06-03,38.45000076293945 +MCO,2008-06-04,39.630001068115234 +MCO,2008-06-05,41.380001068115234 +MCO,2008-06-06,39.130001068115234 +MCO,2008-06-09,38.11000061035156 +MCO,2008-06-10,39.59000015258789 +MCO,2008-06-11,38.45000076293945 +MCO,2008-06-12,39.290000915527344 +MCO,2008-06-13,39.72999954223633 +MCO,2008-06-16,39.56999969482422 +MCO,2008-06-17,38.11000061035156 +MCO,2008-06-18,37.86000061035156 +MCO,2008-06-19,38.5 +MCO,2008-06-20,37.91999816894531 +MCO,2008-06-23,36.52000045776367 +MCO,2008-06-24,35.560001373291016 +MCO,2008-06-25,36.54999923706055 +MCO,2008-06-26,35.0099983215332 +MCO,2008-06-27,34.72999954223633 +MCO,2008-06-30,34.439998626708984 +MCO,2008-07-01,33.93000030517578 +MCO,2008-07-02,33.45000076293945 +MCO,2008-07-03,33.939998626708984 +MCO,2008-07-07,33.06999969482422 +MCO,2008-07-08,33.45000076293945 +MCO,2008-07-09,32.459999084472656 +MCO,2008-07-10,32.91999816894531 +MCO,2008-07-11,31.0 +MCO,2008-07-14,31.170000076293945 +MCO,2008-07-15,30.969999313354492 +MCO,2008-07-16,33.22999954223633 +MCO,2008-07-17,34.790000915527344 +MCO,2008-07-18,35.13999938964844 +MCO,2008-07-21,34.150001525878906 +MCO,2008-07-22,35.709999084472656 +MCO,2008-07-23,35.970001220703125 +MCO,2008-07-24,34.209999084472656 +MCO,2008-07-25,34.119998931884766 +MCO,2008-07-28,33.54999923706055 +MCO,2008-07-29,36.150001525878906 +MCO,2008-07-30,35.2400016784668 +MCO,2008-07-31,34.810001373291016 +MCO,2008-08-01,35.61000061035156 +MCO,2008-08-04,36.279998779296875 +MCO,2008-08-05,37.9900016784668 +MCO,2008-08-06,38.439998626708984 +MCO,2008-08-07,37.86000061035156 +MCO,2008-08-08,39.36000061035156 +MCO,2008-08-11,40.38999938964844 +MCO,2008-08-12,38.619998931884766 +MCO,2008-08-13,38.27000045776367 +MCO,2008-08-14,39.380001068115234 +MCO,2008-08-15,40.029998779296875 +MCO,2008-08-18,38.720001220703125 +MCO,2008-08-19,37.58000183105469 +MCO,2008-08-20,36.880001068115234 +MCO,2008-08-21,37.310001373291016 +MCO,2008-08-22,39.119998931884766 +MCO,2008-08-25,38.029998779296875 +MCO,2008-08-26,38.349998474121094 +MCO,2008-08-27,39.54999923706055 +MCO,2008-08-28,40.52000045776367 +MCO,2008-08-29,40.65999984741211 +MCO,2008-09-02,41.099998474121094 +MCO,2008-09-03,41.25 +MCO,2008-09-04,39.810001373291016 +MCO,2008-09-05,39.20000076293945 +MCO,2008-09-08,41.52000045776367 +MCO,2008-09-09,39.560001373291016 +MCO,2008-09-10,39.02000045776367 +MCO,2008-09-11,39.220001220703125 +MCO,2008-09-12,38.619998931884766 +MCO,2008-09-15,36.20000076293945 +MCO,2008-09-16,37.20000076293945 +MCO,2008-09-17,34.11000061035156 +MCO,2008-09-18,36.599998474121094 +MCO,2008-09-19,36.13999938964844 +MCO,2008-09-22,34.40999984741211 +MCO,2008-09-23,34.310001373291016 +MCO,2008-09-24,34.369998931884766 +MCO,2008-09-25,33.900001525878906 +MCO,2008-09-26,33.20000076293945 +MCO,2008-09-29,31.020000457763672 +MCO,2008-09-30,34.0 +MCO,2008-10-01,32.0 +MCO,2008-10-02,30.1200008392334 +MCO,2008-10-03,30.0 +MCO,2008-10-06,28.280000686645508 +MCO,2008-10-07,27.579999923706055 +MCO,2008-10-08,27.0 +MCO,2008-10-09,23.920000076293945 +MCO,2008-10-10,23.260000228881836 +MCO,2008-10-13,24.81999969482422 +MCO,2008-10-14,27.549999237060547 +MCO,2008-10-15,24.420000076293945 +MCO,2008-10-16,25.020000457763672 +MCO,2008-10-17,24.959999084472656 +MCO,2008-10-20,26.25 +MCO,2008-10-21,24.299999237060547 +MCO,2008-10-22,21.610000610351562 +MCO,2008-10-23,21.139999389648438 +MCO,2008-10-24,19.290000915527344 +MCO,2008-10-27,17.959999084472656 +MCO,2008-10-28,20.610000610351562 +MCO,2008-10-29,21.049999237060547 +MCO,2008-10-30,23.969999313354492 +MCO,2008-10-31,25.600000381469727 +MCO,2008-11-03,25.5 +MCO,2008-11-04,25.3700008392334 +MCO,2008-11-05,23.149999618530273 +MCO,2008-11-06,22.639999389648438 +MCO,2008-11-07,23.010000228881836 +MCO,2008-11-10,21.420000076293945 +MCO,2008-11-11,20.709999084472656 +MCO,2008-11-12,19.110000610351562 +MCO,2008-11-13,22.149999618530273 +MCO,2008-11-14,19.329999923706055 +MCO,2008-11-17,18.8799991607666 +MCO,2008-11-18,19.110000610351562 +MCO,2008-11-19,17.25 +MCO,2008-11-20,15.630000114440918 +MCO,2008-11-21,17.770000457763672 +MCO,2008-11-24,20.0 +MCO,2008-11-25,19.979999542236328 +MCO,2008-11-26,21.299999237060547 +MCO,2008-11-28,21.709999084472656 +MCO,2008-12-01,18.829999923706055 +MCO,2008-12-02,20.389999389648438 +MCO,2008-12-03,21.459999084472656 +MCO,2008-12-04,21.030000686645508 +MCO,2008-12-05,22.1299991607666 +MCO,2008-12-08,23.170000076293945 +MCO,2008-12-09,22.209999084472656 +MCO,2008-12-10,22.40999984741211 +MCO,2008-12-11,21.15999984741211 +MCO,2008-12-12,21.149999618530273 +MCO,2008-12-15,20.15999984741211 +MCO,2008-12-16,21.56999969482422 +MCO,2008-12-17,21.90999984741211 +MCO,2008-12-18,21.75 +MCO,2008-12-19,23.020000457763672 +MCO,2008-12-22,21.850000381469727 +MCO,2008-12-23,20.93000030517578 +MCO,2008-12-24,20.850000381469727 +MCO,2008-12-26,20.559999465942383 +MCO,2008-12-29,19.84000015258789 +MCO,2008-12-30,20.06999969482422 +MCO,2008-12-31,20.09000015258789 +MCO,2009-01-02,22.15999984741211 +MCO,2009-01-05,22.170000076293945 +MCO,2009-01-06,22.979999542236328 +MCO,2009-01-07,22.760000228881836 +MCO,2009-01-08,22.649999618530273 +MCO,2009-01-09,23.030000686645508 +MCO,2009-01-12,22.989999771118164 +MCO,2009-01-13,23.030000686645508 +MCO,2009-01-14,23.799999237060547 +MCO,2009-01-15,22.459999084472656 +MCO,2009-01-16,21.389999389648438 +MCO,2009-01-20,19.540000915527344 +MCO,2009-01-21,20.709999084472656 +MCO,2009-01-22,21.059999465942383 +MCO,2009-01-23,21.260000228881836 +MCO,2009-01-26,21.040000915527344 +MCO,2009-01-27,22.040000915527344 +MCO,2009-01-28,23.40999984741211 +MCO,2009-01-29,21.979999542236328 +MCO,2009-01-30,21.420000076293945 +MCO,2009-02-02,21.530000686645508 +MCO,2009-02-03,21.760000228881836 +MCO,2009-02-04,22.1200008392334 +MCO,2009-02-05,23.190000534057617 +MCO,2009-02-06,24.850000381469727 +MCO,2009-02-09,24.979999542236328 +MCO,2009-02-10,24.75 +MCO,2009-02-11,24.81999969482422 +MCO,2009-02-12,23.959999084472656 +MCO,2009-02-13,23.8700008392334 +MCO,2009-02-17,22.899999618530273 +MCO,2009-02-18,22.299999237060547 +MCO,2009-02-19,22.06999969482422 +MCO,2009-02-20,19.15999984741211 +MCO,2009-02-23,17.889999389648438 +MCO,2009-02-24,18.5 +MCO,2009-02-25,18.06999969482422 +MCO,2009-02-26,18.010000228881836 +MCO,2009-02-27,17.950000762939453 +MCO,2009-03-02,16.540000915527344 +MCO,2009-03-03,16.139999389648438 +MCO,2009-03-04,16.780000686645508 +MCO,2009-03-05,16.360000610351562 +MCO,2009-03-06,16.040000915527344 +MCO,2009-03-09,16.1299991607666 +MCO,2009-03-10,18.040000915527344 +MCO,2009-03-11,17.8799991607666 +MCO,2009-03-12,18.18000030517578 +MCO,2009-03-13,18.260000228881836 +MCO,2009-03-16,18.100000381469727 +MCO,2009-03-17,18.860000610351562 +MCO,2009-03-18,19.68000030517578 +MCO,2009-03-19,19.059999465942383 +MCO,2009-03-20,18.780000686645508 +MCO,2009-03-23,20.649999618530273 +MCO,2009-03-24,21.8799991607666 +MCO,2009-03-25,22.239999771118164 +MCO,2009-03-26,23.40999984741211 +MCO,2009-03-27,23.299999237060547 +MCO,2009-03-30,21.899999618530273 +MCO,2009-03-31,22.920000076293945 +MCO,2009-04-01,21.540000915527344 +MCO,2009-04-02,22.139999389648438 +MCO,2009-04-03,23.540000915527344 +MCO,2009-04-06,23.06999969482422 +MCO,2009-04-07,22.200000762939453 +MCO,2009-04-08,22.739999771118164 +MCO,2009-04-09,24.489999771118164 +MCO,2009-04-13,25.459999084472656 +MCO,2009-04-14,24.1200008392334 +MCO,2009-04-15,24.350000381469727 +MCO,2009-04-16,27.360000610351562 +MCO,2009-04-17,28.649999618530273 +MCO,2009-04-20,27.059999465942383 +MCO,2009-04-21,27.6299991607666 +MCO,2009-04-22,27.229999542236328 +MCO,2009-04-23,27.899999618530273 +MCO,2009-04-24,28.84000015258789 +MCO,2009-04-27,29.6200008392334 +MCO,2009-04-28,27.489999771118164 +MCO,2009-04-29,28.790000915527344 +MCO,2009-04-30,29.520000457763672 +MCO,2009-05-01,29.5 +MCO,2009-05-04,30.299999237060547 +MCO,2009-05-05,31.200000762939453 +MCO,2009-05-06,31.1299991607666 +MCO,2009-05-07,29.610000610351562 +MCO,2009-05-08,31.229999542236328 +MCO,2009-05-11,31.059999465942383 +MCO,2009-05-12,29.950000762939453 +MCO,2009-05-13,27.8799991607666 +MCO,2009-05-14,28.399999618530273 +MCO,2009-05-15,28.399999618530273 +MCO,2009-05-18,29.709999084472656 +MCO,2009-05-19,29.3799991607666 +MCO,2009-05-20,28.729999542236328 +MCO,2009-05-21,28.110000610351562 +MCO,2009-05-22,27.889999389648438 +MCO,2009-05-26,28.93000030517578 +MCO,2009-05-27,28.149999618530273 +MCO,2009-05-28,26.889999389648438 +MCO,2009-05-29,27.389999389648438 +MCO,2009-06-01,28.549999237060547 +MCO,2009-06-02,28.639999389648438 +MCO,2009-06-03,28.75 +MCO,2009-06-04,28.8700008392334 +MCO,2009-06-05,28.940000534057617 +MCO,2009-06-08,28.709999084472656 +MCO,2009-06-09,29.329999923706055 +MCO,2009-06-10,29.100000381469727 +MCO,2009-06-11,28.6200008392334 +MCO,2009-06-12,28.34000015258789 +MCO,2009-06-15,26.479999542236328 +MCO,2009-06-16,25.670000076293945 +MCO,2009-06-17,26.440000534057617 +MCO,2009-06-18,25.93000030517578 +MCO,2009-06-19,26.040000915527344 +MCO,2009-06-22,24.469999313354492 +MCO,2009-06-23,25.139999389648438 +MCO,2009-06-24,25.709999084472656 +MCO,2009-06-25,25.65999984741211 +MCO,2009-06-26,26.010000228881836 +MCO,2009-06-29,26.479999542236328 +MCO,2009-06-30,26.350000381469727 +MCO,2009-07-01,26.920000076293945 +MCO,2009-07-02,25.68000030517578 +MCO,2009-07-06,26.440000534057617 +MCO,2009-07-07,26.110000610351562 +MCO,2009-07-08,26.510000228881836 +MCO,2009-07-09,26.649999618530273 +MCO,2009-07-10,26.309999465942383 +MCO,2009-07-13,27.520000457763672 +MCO,2009-07-14,27.959999084472656 +MCO,2009-07-15,28.729999542236328 +MCO,2009-07-16,29.059999465942383 +MCO,2009-07-17,29.030000686645508 +MCO,2009-07-20,28.600000381469727 +MCO,2009-07-21,26.799999237060547 +MCO,2009-07-22,26.520000457763672 +MCO,2009-07-23,25.520000457763672 +MCO,2009-07-24,25.93000030517578 +MCO,2009-07-27,26.75 +MCO,2009-07-28,27.6200008392334 +MCO,2009-07-29,25.520000457763672 +MCO,2009-07-30,23.979999542236328 +MCO,2009-07-31,23.739999771118164 +MCO,2009-08-03,24.06999969482422 +MCO,2009-08-04,25.09000015258789 +MCO,2009-08-05,24.690000534057617 +MCO,2009-08-06,24.43000030517578 +MCO,2009-08-07,25.510000228881836 +MCO,2009-08-10,25.219999313354492 +MCO,2009-08-11,24.649999618530273 +MCO,2009-08-12,25.040000915527344 +MCO,2009-08-13,24.850000381469727 +MCO,2009-08-14,24.520000457763672 +MCO,2009-08-17,23.639999389648438 +MCO,2009-08-18,23.940000534057617 +MCO,2009-08-19,25.020000457763672 +MCO,2009-08-20,25.309999465942383 +MCO,2009-08-21,26.049999237060547 +MCO,2009-08-24,26.639999389648438 +MCO,2009-08-25,26.799999237060547 +MCO,2009-08-26,26.709999084472656 +MCO,2009-08-27,27.479999542236328 +MCO,2009-08-28,27.559999465942383 +MCO,2009-08-31,27.239999771118164 +MCO,2009-09-01,26.420000076293945 +MCO,2009-09-02,26.100000381469727 +MCO,2009-09-03,24.260000228881836 +MCO,2009-09-04,24.420000076293945 +MCO,2009-09-08,23.649999618530273 +MCO,2009-09-09,24.549999237060547 +MCO,2009-09-10,24.690000534057617 +MCO,2009-09-11,25.239999771118164 +MCO,2009-09-14,25.18000030517578 +MCO,2009-09-15,25.100000381469727 +MCO,2009-09-16,25.920000076293945 +MCO,2009-09-17,24.09000015258789 +MCO,2009-09-18,23.59000015258789 +MCO,2009-09-21,22.239999771118164 +MCO,2009-09-22,22.360000610351562 +MCO,2009-09-23,20.489999771118164 +MCO,2009-09-24,19.579999923706055 +MCO,2009-09-25,18.850000381469727 +MCO,2009-09-28,18.770000457763672 +MCO,2009-09-29,20.809999465942383 +MCO,2009-09-30,20.459999084472656 +MCO,2009-10-01,20.389999389648438 +MCO,2009-10-02,19.610000610351562 +MCO,2009-10-05,20.020000457763672 +MCO,2009-10-06,20.540000915527344 +MCO,2009-10-07,20.84000015258789 +MCO,2009-10-08,22.030000686645508 +MCO,2009-10-09,22.350000381469727 +MCO,2009-10-12,22.790000915527344 +MCO,2009-10-13,22.579999923706055 +MCO,2009-10-14,23.59000015258789 +MCO,2009-10-15,23.959999084472656 +MCO,2009-10-16,24.020000457763672 +MCO,2009-10-19,24.0 +MCO,2009-10-20,24.940000534057617 +MCO,2009-10-21,25.110000610351562 +MCO,2009-10-22,25.579999923706055 +MCO,2009-10-23,25.030000686645508 +MCO,2009-10-26,25.100000381469727 +MCO,2009-10-27,25.18000030517578 +MCO,2009-10-28,24.6200008392334 +MCO,2009-10-29,24.270000457763672 +MCO,2009-10-30,23.68000030517578 +MCO,2009-11-02,23.100000381469727 +MCO,2009-11-03,23.059999465942383 +MCO,2009-11-04,23.389999389648438 +MCO,2009-11-05,23.81999969482422 +MCO,2009-11-06,23.860000610351562 +MCO,2009-11-09,24.600000381469727 +MCO,2009-11-10,23.780000686645508 +MCO,2009-11-11,24.1299991607666 +MCO,2009-11-12,23.729999542236328 +MCO,2009-11-13,23.59000015258789 +MCO,2009-11-16,23.979999542236328 +MCO,2009-11-17,23.649999618530273 +MCO,2009-11-18,23.68000030517578 +MCO,2009-11-19,23.190000534057617 +MCO,2009-11-20,22.950000762939453 +MCO,2009-11-23,22.979999542236328 +MCO,2009-11-24,23.56999969482422 +MCO,2009-11-25,23.459999084472656 +MCO,2009-11-27,22.940000534057617 +MCO,2009-11-30,23.229999542236328 +MCO,2009-12-01,23.399999618530273 +MCO,2009-12-02,23.549999237060547 +MCO,2009-12-03,23.540000915527344 +MCO,2009-12-04,25.360000610351562 +MCO,2009-12-07,25.040000915527344 +MCO,2009-12-08,24.700000762939453 +MCO,2009-12-09,24.950000762939453 +MCO,2009-12-10,25.149999618530273 +MCO,2009-12-11,26.690000534057617 +MCO,2009-12-14,26.559999465942383 +MCO,2009-12-15,25.989999771118164 +MCO,2009-12-16,26.8700008392334 +MCO,2009-12-17,27.110000610351562 +MCO,2009-12-18,26.780000686645508 +MCO,2009-12-21,27.15999984741211 +MCO,2009-12-22,27.360000610351562 +MCO,2009-12-23,27.360000610351562 +MCO,2009-12-24,27.670000076293945 +MCO,2009-12-28,27.149999618530273 +MCO,2009-12-29,27.110000610351562 +MCO,2009-12-30,27.190000534057617 +MCO,2009-12-31,26.799999237060547 +MCO,2010-01-04,27.270000457763672 +MCO,2010-01-05,26.989999771118164 +MCO,2010-01-06,26.420000076293945 +MCO,2010-01-07,26.34000015258789 +MCO,2010-01-08,26.84000015258789 +MCO,2010-01-11,26.68000030517578 +MCO,2010-01-12,26.81999969482422 +MCO,2010-01-13,27.68000030517578 +MCO,2010-01-14,27.780000686645508 +MCO,2010-01-15,27.420000076293945 +MCO,2010-01-19,27.700000762939453 +MCO,2010-01-20,27.6299991607666 +MCO,2010-01-21,27.31999969482422 +MCO,2010-01-22,26.969999313354492 +MCO,2010-01-25,26.329999923706055 +MCO,2010-01-26,26.6299991607666 +MCO,2010-01-27,28.829999923706055 +MCO,2010-01-28,28.31999969482422 +MCO,2010-01-29,27.59000015258789 +MCO,2010-02-01,27.920000076293945 +MCO,2010-02-02,28.3700008392334 +MCO,2010-02-03,28.100000381469727 +MCO,2010-02-04,26.389999389648438 +MCO,2010-02-05,27.34000015258789 +MCO,2010-02-08,26.479999542236328 +MCO,2010-02-09,26.760000228881836 +MCO,2010-02-10,26.65999984741211 +MCO,2010-02-11,27.1200008392334 +MCO,2010-02-12,26.979999542236328 +MCO,2010-02-16,27.239999771118164 +MCO,2010-02-17,27.06999969482422 +MCO,2010-02-18,26.899999618530273 +MCO,2010-02-19,27.09000015258789 +MCO,2010-02-22,26.799999237060547 +MCO,2010-02-23,26.719999313354492 +MCO,2010-02-24,27.020000457763672 +MCO,2010-02-25,26.860000610351562 +MCO,2010-02-26,26.6200008392334 +MCO,2010-03-01,27.170000076293945 +MCO,2010-03-02,27.209999084472656 +MCO,2010-03-03,27.18000030517578 +MCO,2010-03-04,27.280000686645508 +MCO,2010-03-05,28.110000610351562 +MCO,2010-03-08,28.209999084472656 +MCO,2010-03-09,28.040000915527344 +MCO,2010-03-10,27.75 +MCO,2010-03-11,28.260000228881836 +MCO,2010-03-12,28.260000228881836 +MCO,2010-03-15,28.600000381469727 +MCO,2010-03-16,28.729999542236328 +MCO,2010-03-17,28.739999771118164 +MCO,2010-03-18,29.65999984741211 +MCO,2010-03-19,29.65999984741211 +MCO,2010-03-22,30.020000457763672 +MCO,2010-03-23,30.31999969482422 +MCO,2010-03-24,30.329999923706055 +MCO,2010-03-25,30.510000228881836 +MCO,2010-03-26,30.260000228881836 +MCO,2010-03-29,30.540000915527344 +MCO,2010-03-30,30.229999542236328 +MCO,2010-03-31,29.75 +MCO,2010-04-01,29.3700008392334 +MCO,2010-04-05,29.530000686645508 +MCO,2010-04-06,29.440000534057617 +MCO,2010-04-07,29.34000015258789 +MCO,2010-04-08,29.0 +MCO,2010-04-09,28.8700008392334 +MCO,2010-04-12,28.6299991607666 +MCO,2010-04-13,28.6299991607666 +MCO,2010-04-14,28.899999618530273 +MCO,2010-04-15,29.649999618530273 +MCO,2010-04-16,27.40999984741211 +MCO,2010-04-19,27.040000915527344 +MCO,2010-04-20,27.1200008392334 +MCO,2010-04-21,25.690000534057617 +MCO,2010-04-22,26.059999465942383 +MCO,2010-04-23,26.239999771118164 +MCO,2010-04-26,26.059999465942383 +MCO,2010-04-27,24.850000381469727 +MCO,2010-04-28,25.610000610351562 +MCO,2010-04-29,25.219999313354492 +MCO,2010-04-30,24.719999313354492 +MCO,2010-05-03,25.229999542236328 +MCO,2010-05-04,24.459999084472656 +MCO,2010-05-05,24.579999923706055 +MCO,2010-05-06,23.540000915527344 +MCO,2010-05-07,23.360000610351562 +MCO,2010-05-10,21.770000457763672 +MCO,2010-05-11,21.760000228881836 +MCO,2010-05-12,22.290000915527344 +MCO,2010-05-13,21.700000762939453 +MCO,2010-05-14,21.56999969482422 +MCO,2010-05-17,21.559999465942383 +MCO,2010-05-18,21.030000686645508 +MCO,2010-05-19,21.510000228881836 +MCO,2010-05-20,21.209999084472656 +MCO,2010-05-21,22.020000457763672 +MCO,2010-05-24,21.149999618530273 +MCO,2010-05-25,21.239999771118164 +MCO,2010-05-26,20.8799991607666 +MCO,2010-05-27,20.8799991607666 +MCO,2010-05-28,20.5 +MCO,2010-06-01,19.299999237060547 +MCO,2010-06-02,19.899999618530273 +MCO,2010-06-03,19.690000534057617 +MCO,2010-06-04,18.889999389648438 +MCO,2010-06-07,18.75 +MCO,2010-06-08,18.959999084472656 +MCO,2010-06-09,18.790000915527344 +MCO,2010-06-10,19.479999542236328 +MCO,2010-06-11,19.68000030517578 +MCO,2010-06-14,19.90999984741211 +MCO,2010-06-15,21.229999542236328 +MCO,2010-06-16,21.760000228881836 +MCO,2010-06-17,20.81999969482422 +MCO,2010-06-18,21.100000381469727 +MCO,2010-06-21,21.209999084472656 +MCO,2010-06-22,20.729999542236328 +MCO,2010-06-23,21.1299991607666 +MCO,2010-06-24,20.600000381469727 +MCO,2010-06-25,22.010000228881836 +MCO,2010-06-28,21.25 +MCO,2010-06-29,20.010000228881836 +MCO,2010-06-30,19.920000076293945 +MCO,2010-07-01,19.799999237060547 +MCO,2010-07-02,20.0 +MCO,2010-07-06,19.739999771118164 +MCO,2010-07-07,20.3700008392334 +MCO,2010-07-08,21.299999237060547 +MCO,2010-07-09,22.040000915527344 +MCO,2010-07-12,22.010000228881836 +MCO,2010-07-13,22.670000076293945 +MCO,2010-07-14,22.389999389648438 +MCO,2010-07-15,22.469999313354492 +MCO,2010-07-16,21.940000534057617 +MCO,2010-07-19,21.84000015258789 +MCO,2010-07-20,22.31999969482422 +MCO,2010-07-21,22.18000030517578 +MCO,2010-07-22,22.450000762939453 +MCO,2010-07-23,22.6200008392334 +MCO,2010-07-26,23.09000015258789 +MCO,2010-07-27,22.8799991607666 +MCO,2010-07-28,22.639999389648438 +MCO,2010-07-29,23.639999389648438 +MCO,2010-07-30,23.549999237060547 +MCO,2010-08-02,23.610000610351562 +MCO,2010-08-03,23.8799991607666 +MCO,2010-08-04,24.059999465942383 +MCO,2010-08-05,23.850000381469727 +MCO,2010-08-06,23.530000686645508 +MCO,2010-08-09,23.639999389648438 +MCO,2010-08-10,23.329999923706055 +MCO,2010-08-11,22.31999969482422 +MCO,2010-08-12,22.219999313354492 +MCO,2010-08-13,21.899999618530273 +MCO,2010-08-16,22.260000228881836 +MCO,2010-08-17,22.239999771118164 +MCO,2010-08-18,22.540000915527344 +MCO,2010-08-19,22.020000457763672 +MCO,2010-08-20,21.709999084472656 +MCO,2010-08-23,21.5 +MCO,2010-08-24,21.100000381469727 +MCO,2010-08-25,21.239999771118164 +MCO,2010-08-26,21.06999969482422 +MCO,2010-08-27,21.440000534057617 +MCO,2010-08-30,21.18000030517578 +MCO,2010-08-31,21.139999389648438 +MCO,2010-09-01,21.950000762939453 +MCO,2010-09-02,22.829999923706055 +MCO,2010-09-03,23.149999618530273 +MCO,2010-09-07,22.25 +MCO,2010-09-08,22.65999984741211 +MCO,2010-09-09,23.56999969482422 +MCO,2010-09-10,24.950000762939453 +MCO,2010-09-13,25.350000381469727 +MCO,2010-09-14,25.09000015258789 +MCO,2010-09-15,24.829999923706055 +MCO,2010-09-16,24.850000381469727 +MCO,2010-09-17,25.0 +MCO,2010-09-20,25.989999771118164 +MCO,2010-09-21,25.549999237060547 +MCO,2010-09-22,25.440000534057617 +MCO,2010-09-23,24.690000534057617 +MCO,2010-09-24,25.770000457763672 +MCO,2010-09-27,25.100000381469727 +MCO,2010-09-28,25.43000030517578 +MCO,2010-09-29,25.149999618530273 +MCO,2010-09-30,24.979999542236328 +MCO,2010-10-01,25.229999542236328 +MCO,2010-10-04,24.979999542236328 +MCO,2010-10-05,25.56999969482422 +MCO,2010-10-06,26.049999237060547 +MCO,2010-10-07,26.479999542236328 +MCO,2010-10-08,26.899999618530273 +MCO,2010-10-11,27.56999969482422 +MCO,2010-10-12,27.68000030517578 +MCO,2010-10-13,27.8799991607666 +MCO,2010-10-14,26.65999984741211 +MCO,2010-10-15,26.5 +MCO,2010-10-18,26.610000610351562 +MCO,2010-10-19,26.440000534057617 +MCO,2010-10-20,27.110000610351562 +MCO,2010-10-21,27.010000228881836 +MCO,2010-10-22,26.84000015258789 +MCO,2010-10-25,26.479999542236328 +MCO,2010-10-26,27.360000610351562 +MCO,2010-10-27,27.1299991607666 +MCO,2010-10-28,26.56999969482422 +MCO,2010-10-29,27.059999465942383 +MCO,2010-11-01,26.559999465942383 +MCO,2010-11-02,26.729999542236328 +MCO,2010-11-03,26.520000457763672 +MCO,2010-11-04,28.040000915527344 +MCO,2010-11-05,28.780000686645508 +MCO,2010-11-08,28.06999969482422 +MCO,2010-11-09,27.809999465942383 +MCO,2010-11-10,28.420000076293945 +MCO,2010-11-11,28.229999542236328 +MCO,2010-11-12,27.719999313354492 +MCO,2010-11-15,27.899999618530273 +MCO,2010-11-16,27.149999618530273 +MCO,2010-11-17,26.799999237060547 +MCO,2010-11-18,27.34000015258789 +MCO,2010-11-19,27.0 +MCO,2010-11-22,26.899999618530273 +MCO,2010-11-23,26.329999923706055 +MCO,2010-11-24,26.670000076293945 +MCO,2010-11-26,26.649999618530273 +MCO,2010-11-29,26.719999313354492 +MCO,2010-11-30,26.829999923706055 +MCO,2010-12-01,26.940000534057617 +MCO,2010-12-02,27.170000076293945 +MCO,2010-12-03,27.040000915527344 +MCO,2010-12-06,26.709999084472656 +MCO,2010-12-07,26.719999313354492 +MCO,2010-12-08,27.3700008392334 +MCO,2010-12-09,27.149999618530273 +MCO,2010-12-10,27.31999969482422 +MCO,2010-12-13,27.25 +MCO,2010-12-14,27.329999923706055 +MCO,2010-12-15,26.940000534057617 +MCO,2010-12-16,26.799999237060547 +MCO,2010-12-17,26.350000381469727 +MCO,2010-12-20,26.360000610351562 +MCO,2010-12-21,26.270000457763672 +MCO,2010-12-22,26.3799991607666 +MCO,2010-12-23,26.329999923706055 +MCO,2010-12-27,26.350000381469727 +MCO,2010-12-28,26.450000762939453 +MCO,2010-12-29,26.530000686645508 +MCO,2010-12-30,26.489999771118164 +MCO,2010-12-31,26.540000915527344 +MCO,2011-01-03,26.889999389648438 +MCO,2011-01-04,26.639999389648438 +MCO,2011-01-05,27.31999969482422 +MCO,2011-01-06,29.670000076293945 +MCO,2011-01-07,29.290000915527344 +MCO,2011-01-10,28.729999542236328 +MCO,2011-01-11,28.68000030517578 +MCO,2011-01-12,28.979999542236328 +MCO,2011-01-13,28.950000762939453 +MCO,2011-01-14,28.940000534057617 +MCO,2011-01-18,29.520000457763672 +MCO,2011-01-19,29.0 +MCO,2011-01-20,29.040000915527344 +MCO,2011-01-21,28.989999771118164 +MCO,2011-01-24,29.110000610351562 +MCO,2011-01-25,29.010000228881836 +MCO,2011-01-26,29.239999771118164 +MCO,2011-01-27,29.479999542236328 +MCO,2011-01-28,29.030000686645508 +MCO,2011-01-31,29.3700008392334 +MCO,2011-02-01,29.559999465942383 +MCO,2011-02-02,29.670000076293945 +MCO,2011-02-03,29.780000686645508 +MCO,2011-02-04,29.850000381469727 +MCO,2011-02-07,30.030000686645508 +MCO,2011-02-08,29.969999313354492 +MCO,2011-02-09,30.200000762939453 +MCO,2011-02-10,30.309999465942383 +MCO,2011-02-11,30.459999084472656 +MCO,2011-02-14,30.5 +MCO,2011-02-15,30.600000381469727 +MCO,2011-02-16,30.5 +MCO,2011-02-17,30.479999542236328 +MCO,2011-02-18,30.690000534057617 +MCO,2011-02-22,30.40999984741211 +MCO,2011-02-23,29.729999542236328 +MCO,2011-02-24,29.760000228881836 +MCO,2011-02-25,31.239999771118164 +MCO,2011-02-28,31.899999618530273 +MCO,2011-03-01,31.350000381469727 +MCO,2011-03-02,31.40999984741211 +MCO,2011-03-03,31.969999313354492 +MCO,2011-03-04,31.729999542236328 +MCO,2011-03-07,31.81999969482422 +MCO,2011-03-08,32.290000915527344 +MCO,2011-03-09,32.38999938964844 +MCO,2011-03-10,31.760000228881836 +MCO,2011-03-11,32.36000061035156 +MCO,2011-03-14,31.940000534057617 +MCO,2011-03-15,31.68000030517578 +MCO,2011-03-16,31.40999984741211 +MCO,2011-03-17,31.440000534057617 +MCO,2011-03-18,32.2599983215332 +MCO,2011-03-21,33.06999969482422 +MCO,2011-03-22,32.189998626708984 +MCO,2011-03-23,32.75 +MCO,2011-03-24,32.630001068115234 +MCO,2011-03-25,33.029998779296875 +MCO,2011-03-28,33.380001068115234 +MCO,2011-03-29,33.54999923706055 +MCO,2011-03-30,34.45000076293945 +MCO,2011-03-31,33.90999984741211 +MCO,2011-04-01,34.56999969482422 +MCO,2011-04-04,34.59000015258789 +MCO,2011-04-05,34.959999084472656 +MCO,2011-04-06,35.40999984741211 +MCO,2011-04-07,36.16999816894531 +MCO,2011-04-08,35.29999923706055 +MCO,2011-04-11,35.5 +MCO,2011-04-12,35.20000076293945 +MCO,2011-04-13,35.56999969482422 +MCO,2011-04-14,35.470001220703125 +MCO,2011-04-15,35.86000061035156 +MCO,2011-04-18,35.5 +MCO,2011-04-19,35.40999984741211 +MCO,2011-04-20,35.38999938964844 +MCO,2011-04-21,35.83000183105469 +MCO,2011-04-25,35.72999954223633 +MCO,2011-04-26,35.90999984741211 +MCO,2011-04-27,38.33000183105469 +MCO,2011-04-28,38.75 +MCO,2011-04-29,39.13999938964844 +MCO,2011-05-02,38.97999954223633 +MCO,2011-05-03,38.90999984741211 +MCO,2011-05-04,38.29999923706055 +MCO,2011-05-05,37.970001220703125 +MCO,2011-05-06,37.86000061035156 +MCO,2011-05-09,38.310001373291016 +MCO,2011-05-10,38.4900016784668 +MCO,2011-05-11,37.81999969482422 +MCO,2011-05-12,37.91999816894531 +MCO,2011-05-13,38.13999938964844 +MCO,2011-05-16,38.16999816894531 +MCO,2011-05-17,38.470001220703125 +MCO,2011-05-18,38.77000045776367 +MCO,2011-05-19,39.04999923706055 +MCO,2011-05-20,38.689998626708984 +MCO,2011-05-23,37.900001525878906 +MCO,2011-05-24,37.72999954223633 +MCO,2011-05-25,38.040000915527344 +MCO,2011-05-26,38.88999938964844 +MCO,2011-05-27,38.790000915527344 +MCO,2011-05-31,39.90999984741211 +MCO,2011-06-01,39.40999984741211 +MCO,2011-06-02,39.689998626708984 +MCO,2011-06-03,39.43000030517578 +MCO,2011-06-06,38.7400016784668 +MCO,2011-06-07,39.279998779296875 +MCO,2011-06-08,39.43000030517578 +MCO,2011-06-09,41.75 +MCO,2011-06-10,41.18000030517578 +MCO,2011-06-13,41.209999084472656 +MCO,2011-06-14,41.619998931884766 +MCO,2011-06-15,40.209999084472656 +MCO,2011-06-16,38.27000045776367 +MCO,2011-06-17,36.349998474121094 +MCO,2011-06-20,37.290000915527344 +MCO,2011-06-21,37.84000015258789 +MCO,2011-06-22,37.810001373291016 +MCO,2011-06-23,37.66999816894531 +MCO,2011-06-24,37.04999923706055 +MCO,2011-06-27,37.15999984741211 +MCO,2011-06-28,37.400001525878906 +MCO,2011-06-29,37.52000045776367 +MCO,2011-06-30,38.349998474121094 +MCO,2011-07-01,39.0099983215332 +MCO,2011-07-05,38.869998931884766 +MCO,2011-07-06,39.459999084472656 +MCO,2011-07-07,39.779998779296875 +MCO,2011-07-08,39.400001525878906 +MCO,2011-07-11,37.599998474121094 +MCO,2011-07-12,36.290000915527344 +MCO,2011-07-13,36.650001525878906 +MCO,2011-07-14,36.31999969482422 +MCO,2011-07-15,36.45000076293945 +MCO,2011-07-18,35.52000045776367 +MCO,2011-07-19,36.689998626708984 +MCO,2011-07-20,36.47999954223633 +MCO,2011-07-21,37.15999984741211 +MCO,2011-07-22,37.16999816894531 +MCO,2011-07-25,37.380001068115234 +MCO,2011-07-26,37.41999816894531 +MCO,2011-07-27,35.45000076293945 +MCO,2011-07-28,35.2400016784668 +MCO,2011-07-29,35.61000061035156 +MCO,2011-08-01,35.349998474121094 +MCO,2011-08-02,34.31999969482422 +MCO,2011-08-03,35.630001068115234 +MCO,2011-08-04,33.560001373291016 +MCO,2011-08-05,32.880001068115234 +MCO,2011-08-08,29.799999237060547 +MCO,2011-08-09,31.670000076293945 +MCO,2011-08-10,29.149999618530273 +MCO,2011-08-11,31.389999389648438 +MCO,2011-08-12,31.860000610351562 +MCO,2011-08-15,32.70000076293945 +MCO,2011-08-16,31.309999465942383 +MCO,2011-08-17,31.40999984741211 +MCO,2011-08-18,27.93000030517578 +MCO,2011-08-19,27.040000915527344 +MCO,2011-08-22,26.959999084472656 +MCO,2011-08-23,28.469999313354492 +MCO,2011-08-24,29.889999389648438 +MCO,2011-08-25,29.260000228881836 +MCO,2011-08-26,29.770000457763672 +MCO,2011-08-29,30.809999465942383 +MCO,2011-08-30,30.729999542236328 +MCO,2011-08-31,30.829999923706055 +MCO,2011-09-01,30.290000915527344 +MCO,2011-09-02,29.34000015258789 +MCO,2011-09-06,29.049999237060547 +MCO,2011-09-07,30.270000457763672 +MCO,2011-09-08,30.079999923706055 +MCO,2011-09-09,28.969999313354492 +MCO,2011-09-12,29.5 +MCO,2011-09-13,30.469999313354492 +MCO,2011-09-14,31.649999618530273 +MCO,2011-09-15,32.400001525878906 +MCO,2011-09-16,32.880001068115234 +MCO,2011-09-19,32.70000076293945 +MCO,2011-09-20,32.869998931884766 +MCO,2011-09-21,31.760000228881836 +MCO,2011-09-22,30.43000030517578 +MCO,2011-09-23,30.3700008392334 +MCO,2011-09-26,31.110000610351562 +MCO,2011-09-27,31.489999771118164 +MCO,2011-09-28,30.739999771118164 +MCO,2011-09-29,30.950000762939453 +MCO,2011-09-30,30.450000762939453 +MCO,2011-10-03,28.940000534057617 +MCO,2011-10-04,30.579999923706055 +MCO,2011-10-05,30.299999237060547 +MCO,2011-10-06,31.540000915527344 +MCO,2011-10-07,30.829999923706055 +MCO,2011-10-10,31.6299991607666 +MCO,2011-10-11,31.389999389648438 +MCO,2011-10-12,32.0 +MCO,2011-10-13,31.56999969482422 +MCO,2011-10-14,32.18000030517578 +MCO,2011-10-17,31.549999237060547 +MCO,2011-10-18,32.36000061035156 +MCO,2011-10-19,32.060001373291016 +MCO,2011-10-20,30.93000030517578 +MCO,2011-10-21,31.3799991607666 +MCO,2011-10-24,32.7400016784668 +MCO,2011-10-25,32.09000015258789 +MCO,2011-10-26,33.66999816894531 +MCO,2011-10-27,36.75 +MCO,2011-10-28,35.88999938964844 +MCO,2011-10-31,35.4900016784668 +MCO,2011-11-01,34.04999923706055 +MCO,2011-11-02,34.75 +MCO,2011-11-03,35.56999969482422 +MCO,2011-11-04,35.45000076293945 +MCO,2011-11-07,35.209999084472656 +MCO,2011-11-08,35.66999816894531 +MCO,2011-11-09,34.02000045776367 +MCO,2011-11-10,34.16999816894531 +MCO,2011-11-11,35.029998779296875 +MCO,2011-11-14,33.72999954223633 +MCO,2011-11-15,34.70000076293945 +MCO,2011-11-16,33.0099983215332 +MCO,2011-11-17,32.54999923706055 +MCO,2011-11-18,32.79999923706055 +MCO,2011-11-21,32.75 +MCO,2011-11-22,32.7400016784668 +MCO,2011-11-23,31.68000030517578 +MCO,2011-11-25,31.6299991607666 +MCO,2011-11-28,32.25 +MCO,2011-11-29,31.969999313354492 +MCO,2011-11-30,34.709999084472656 +MCO,2011-12-01,34.790000915527344 +MCO,2011-12-02,34.95000076293945 +MCO,2011-12-05,35.540000915527344 +MCO,2011-12-06,35.209999084472656 +MCO,2011-12-07,35.279998779296875 +MCO,2011-12-08,34.83000183105469 +MCO,2011-12-09,35.41999816894531 +MCO,2011-12-12,34.459999084472656 +MCO,2011-12-13,33.5099983215332 +MCO,2011-12-14,32.880001068115234 +MCO,2011-12-15,32.349998474121094 +MCO,2011-12-16,32.599998474121094 +MCO,2011-12-19,32.38999938964844 +MCO,2011-12-20,33.709999084472656 +MCO,2011-12-21,33.7400016784668 +MCO,2011-12-22,34.25 +MCO,2011-12-23,34.540000915527344 +MCO,2011-12-27,34.06999969482422 +MCO,2011-12-28,33.52000045776367 +MCO,2011-12-29,34.11000061035156 +MCO,2011-12-30,33.68000030517578 +MCO,2012-01-03,35.15999984741211 +MCO,2012-01-04,35.06999969482422 +MCO,2012-01-05,35.689998626708984 +MCO,2012-01-06,35.83000183105469 +MCO,2012-01-09,35.83000183105469 +MCO,2012-01-10,36.33000183105469 +MCO,2012-01-11,35.779998779296875 +MCO,2012-01-12,36.720001220703125 +MCO,2012-01-13,35.93000030517578 +MCO,2012-01-17,35.31999969482422 +MCO,2012-01-18,35.54999923706055 +MCO,2012-01-19,36.54999923706055 +MCO,2012-01-20,36.470001220703125 +MCO,2012-01-23,36.75 +MCO,2012-01-24,36.880001068115234 +MCO,2012-01-25,38.2599983215332 +MCO,2012-01-26,38.060001373291016 +MCO,2012-01-27,37.65999984741211 +MCO,2012-01-30,37.04999923706055 +MCO,2012-01-31,37.22999954223633 +MCO,2012-02-01,37.599998474121094 +MCO,2012-02-02,37.459999084472656 +MCO,2012-02-03,38.5 +MCO,2012-02-06,38.63999938964844 +MCO,2012-02-07,38.97999954223633 +MCO,2012-02-08,38.310001373291016 +MCO,2012-02-09,38.369998931884766 +MCO,2012-02-10,38.439998626708984 +MCO,2012-02-13,38.709999084472656 +MCO,2012-02-14,38.65999984741211 +MCO,2012-02-15,38.2400016784668 +MCO,2012-02-16,38.45000076293945 +MCO,2012-02-17,38.529998779296875 +MCO,2012-02-21,38.63999938964844 +MCO,2012-02-22,38.77000045776367 +MCO,2012-02-23,39.150001525878906 +MCO,2012-02-24,38.880001068115234 +MCO,2012-02-27,39.22999954223633 +MCO,2012-02-28,38.63999938964844 +MCO,2012-02-29,38.61000061035156 +MCO,2012-03-01,39.22999954223633 +MCO,2012-03-02,38.939998626708984 +MCO,2012-03-05,38.540000915527344 +MCO,2012-03-06,37.349998474121094 +MCO,2012-03-07,37.349998474121094 +MCO,2012-03-08,38.529998779296875 +MCO,2012-03-09,38.84000015258789 +MCO,2012-03-12,40.04999923706055 +MCO,2012-03-13,41.5 +MCO,2012-03-14,41.52000045776367 +MCO,2012-03-15,42.029998779296875 +MCO,2012-03-16,42.599998474121094 +MCO,2012-03-19,41.88999938964844 +MCO,2012-03-20,41.56999969482422 +MCO,2012-03-21,41.75 +MCO,2012-03-22,41.470001220703125 +MCO,2012-03-23,41.61000061035156 +MCO,2012-03-26,42.31999969482422 +MCO,2012-03-27,42.31999969482422 +MCO,2012-03-28,42.02000045776367 +MCO,2012-03-29,41.52000045776367 +MCO,2012-03-30,42.099998474121094 +MCO,2012-04-02,42.34000015258789 +MCO,2012-04-03,42.970001220703125 +MCO,2012-04-04,42.2599983215332 +MCO,2012-04-05,42.31999969482422 +MCO,2012-04-09,41.599998474121094 +MCO,2012-04-10,40.77000045776367 +MCO,2012-04-11,41.849998474121094 +MCO,2012-04-12,42.90999984741211 +MCO,2012-04-13,41.68000030517578 +MCO,2012-04-16,41.619998931884766 +MCO,2012-04-17,42.72999954223633 +MCO,2012-04-18,42.25 +MCO,2012-04-19,41.220001220703125 +MCO,2012-04-20,41.61000061035156 +MCO,2012-04-23,41.41999816894531 +MCO,2012-04-24,41.619998931884766 +MCO,2012-04-25,41.970001220703125 +MCO,2012-04-26,41.61000061035156 +MCO,2012-04-27,41.56999969482422 +MCO,2012-04-30,40.95000076293945 +MCO,2012-05-01,40.599998474121094 +MCO,2012-05-02,40.13999938964844 +MCO,2012-05-03,39.47999954223633 +MCO,2012-05-04,39.0099983215332 +MCO,2012-05-07,38.77000045776367 +MCO,2012-05-08,38.75 +MCO,2012-05-09,38.349998474121094 +MCO,2012-05-10,38.34000015258789 +MCO,2012-05-11,38.36000061035156 +MCO,2012-05-14,37.880001068115234 +MCO,2012-05-15,37.880001068115234 +MCO,2012-05-16,37.25 +MCO,2012-05-17,35.779998779296875 +MCO,2012-05-18,35.58000183105469 +MCO,2012-05-21,36.34000015258789 +MCO,2012-05-22,36.279998779296875 +MCO,2012-05-23,36.58000183105469 +MCO,2012-05-24,37.25 +MCO,2012-05-25,37.36000061035156 +MCO,2012-05-29,37.689998626708984 +MCO,2012-05-30,36.84000015258789 +MCO,2012-05-31,36.59000015258789 +MCO,2012-06-01,35.369998931884766 +MCO,2012-06-04,35.2599983215332 +MCO,2012-06-05,36.060001373291016 +MCO,2012-06-06,36.7400016784668 +MCO,2012-06-07,36.45000076293945 +MCO,2012-06-08,36.29999923706055 +MCO,2012-06-11,35.630001068115234 +MCO,2012-06-12,36.09000015258789 +MCO,2012-06-13,35.310001373291016 +MCO,2012-06-14,35.08000183105469 +MCO,2012-06-15,35.709999084472656 +MCO,2012-06-18,36.040000915527344 +MCO,2012-06-19,36.470001220703125 +MCO,2012-06-20,36.04999923706055 +MCO,2012-06-21,34.75 +MCO,2012-06-22,35.029998779296875 +MCO,2012-06-25,34.09000015258789 +MCO,2012-06-26,34.720001220703125 +MCO,2012-06-27,35.459999084472656 +MCO,2012-06-28,35.54999923706055 +MCO,2012-06-29,36.54999923706055 +MCO,2012-07-02,36.56999969482422 +MCO,2012-07-03,37.209999084472656 +MCO,2012-07-05,36.70000076293945 +MCO,2012-07-06,36.45000076293945 +MCO,2012-07-09,36.790000915527344 +MCO,2012-07-10,36.83000183105469 +MCO,2012-07-11,36.86000061035156 +MCO,2012-07-12,36.0 +MCO,2012-07-13,36.66999816894531 +MCO,2012-07-16,36.22999954223633 +MCO,2012-07-17,36.36000061035156 +MCO,2012-07-18,36.7400016784668 +MCO,2012-07-19,36.9900016784668 +MCO,2012-07-20,36.310001373291016 +MCO,2012-07-23,35.79999923706055 +MCO,2012-07-24,35.7599983215332 +MCO,2012-07-25,36.04999923706055 +MCO,2012-07-26,40.09000015258789 +MCO,2012-07-27,40.90999984741211 +MCO,2012-07-30,40.79999923706055 +MCO,2012-07-31,40.529998779296875 +MCO,2012-08-01,40.349998474121094 +MCO,2012-08-02,39.84000015258789 +MCO,2012-08-03,40.650001525878906 +MCO,2012-08-06,40.22999954223633 +MCO,2012-08-07,40.84000015258789 +MCO,2012-08-08,39.83000183105469 +MCO,2012-08-09,39.599998474121094 +MCO,2012-08-10,39.61000061035156 +MCO,2012-08-13,39.25 +MCO,2012-08-14,38.9900016784668 +MCO,2012-08-15,39.029998779296875 +MCO,2012-08-16,39.220001220703125 +MCO,2012-08-17,39.709999084472656 +MCO,2012-08-20,38.72999954223633 +MCO,2012-08-21,38.560001373291016 +MCO,2012-08-22,38.540000915527344 +MCO,2012-08-23,38.279998779296875 +MCO,2012-08-24,38.59000015258789 +MCO,2012-08-27,38.52000045776367 +MCO,2012-08-28,38.599998474121094 +MCO,2012-08-29,38.95000076293945 +MCO,2012-08-30,39.060001373291016 +MCO,2012-08-31,39.599998474121094 +MCO,2012-09-04,39.720001220703125 +MCO,2012-09-05,39.88999938964844 +MCO,2012-09-06,41.25 +MCO,2012-09-07,41.27000045776367 +MCO,2012-09-10,41.66999816894531 +MCO,2012-09-11,42.5 +MCO,2012-09-12,43.56999969482422 +MCO,2012-09-13,43.75 +MCO,2012-09-14,43.81999969482422 +MCO,2012-09-17,44.529998779296875 +MCO,2012-09-18,44.75 +MCO,2012-09-19,45.040000915527344 +MCO,2012-09-20,45.38999938964844 +MCO,2012-09-21,45.79999923706055 +MCO,2012-09-24,45.439998626708984 +MCO,2012-09-25,44.41999816894531 +MCO,2012-09-26,44.06999969482422 +MCO,2012-09-27,44.5 +MCO,2012-09-28,44.16999816894531 +MCO,2012-10-01,44.27000045776367 +MCO,2012-10-02,44.43000030517578 +MCO,2012-10-03,44.790000915527344 +MCO,2012-10-04,45.2400016784668 +MCO,2012-10-05,44.91999816894531 +MCO,2012-10-08,44.400001525878906 +MCO,2012-10-09,43.97999954223633 +MCO,2012-10-10,44.0 +MCO,2012-10-11,44.369998931884766 +MCO,2012-10-12,44.36000061035156 +MCO,2012-10-15,45.06999969482422 +MCO,2012-10-16,45.5 +MCO,2012-10-17,45.91999816894531 +MCO,2012-10-18,46.58000183105469 +MCO,2012-10-19,45.619998931884766 +MCO,2012-10-22,45.47999954223633 +MCO,2012-10-23,44.90999984741211 +MCO,2012-10-24,45.189998626708984 +MCO,2012-10-25,45.720001220703125 +MCO,2012-10-26,47.88999938964844 +MCO,2012-10-31,48.15999984741211 +MCO,2012-11-01,48.91999816894531 +MCO,2012-11-02,48.02000045776367 +MCO,2012-11-05,46.599998474121094 +MCO,2012-11-06,47.060001373291016 +MCO,2012-11-07,46.27000045776367 +MCO,2012-11-08,45.97999954223633 +MCO,2012-11-09,45.869998931884766 +MCO,2012-11-12,46.41999816894531 +MCO,2012-11-13,46.09000015258789 +MCO,2012-11-14,45.7400016784668 +MCO,2012-11-15,46.04999923706055 +MCO,2012-11-16,45.0 +MCO,2012-11-19,46.209999084472656 +MCO,2012-11-20,46.13999938964844 +MCO,2012-11-21,46.18000030517578 +MCO,2012-11-23,47.31999969482422 +MCO,2012-11-26,47.369998931884766 +MCO,2012-11-27,46.810001373291016 +MCO,2012-11-28,47.36000061035156 +MCO,2012-11-29,48.130001068115234 +MCO,2012-11-30,48.58000183105469 +MCO,2012-12-03,48.97999954223633 +MCO,2012-12-04,48.970001220703125 +MCO,2012-12-05,49.7400016784668 +MCO,2012-12-06,49.41999816894531 +MCO,2012-12-07,49.36000061035156 +MCO,2012-12-10,49.119998931884766 +MCO,2012-12-11,49.15999984741211 +MCO,2012-12-12,49.25 +MCO,2012-12-13,48.40999984741211 +MCO,2012-12-14,48.16999816894531 +MCO,2012-12-17,49.66999816894531 +MCO,2012-12-18,50.790000915527344 +MCO,2012-12-19,51.540000915527344 +MCO,2012-12-20,51.22999954223633 +MCO,2012-12-21,50.25 +MCO,2012-12-24,50.189998626708984 +MCO,2012-12-26,50.150001525878906 +MCO,2012-12-27,49.86000061035156 +MCO,2012-12-28,49.470001220703125 +MCO,2012-12-31,50.31999969482422 +MCO,2013-01-02,51.77000045776367 +MCO,2013-01-03,51.97999954223633 +MCO,2013-01-04,52.77000045776367 +MCO,2013-01-07,52.529998779296875 +MCO,2013-01-08,52.810001373291016 +MCO,2013-01-09,53.27000045776367 +MCO,2013-01-10,53.08000183105469 +MCO,2013-01-11,53.279998779296875 +MCO,2013-01-14,53.2400016784668 +MCO,2013-01-15,53.439998626708984 +MCO,2013-01-16,53.0 +MCO,2013-01-17,53.45000076293945 +MCO,2013-01-18,53.599998474121094 +MCO,2013-01-22,53.349998474121094 +MCO,2013-01-23,53.630001068115234 +MCO,2013-01-24,53.959999084472656 +MCO,2013-01-25,54.34000015258789 +MCO,2013-01-28,54.45000076293945 +MCO,2013-01-29,54.9900016784668 +MCO,2013-01-30,54.91999816894531 +MCO,2013-01-31,54.81999969482422 +MCO,2013-02-01,55.349998474121094 +MCO,2013-02-04,49.45000076293945 +MCO,2013-02-05,45.09000015258789 +MCO,2013-02-06,47.4900016784668 +MCO,2013-02-07,46.9900016784668 +MCO,2013-02-08,43.369998931884766 +MCO,2013-02-11,45.4900016784668 +MCO,2013-02-12,46.09000015258789 +MCO,2013-02-13,46.790000915527344 +MCO,2013-02-14,46.68000030517578 +MCO,2013-02-15,46.79999923706055 +MCO,2013-02-19,48.56999969482422 +MCO,2013-02-20,47.369998931884766 +MCO,2013-02-21,47.470001220703125 +MCO,2013-02-22,48.27000045776367 +MCO,2013-02-25,46.709999084472656 +MCO,2013-02-26,47.5 +MCO,2013-02-27,48.400001525878906 +MCO,2013-02-28,48.060001373291016 +MCO,2013-03-01,48.93000030517578 +MCO,2013-03-04,49.369998931884766 +MCO,2013-03-05,50.060001373291016 +MCO,2013-03-06,50.31999969482422 +MCO,2013-03-07,50.22999954223633 +MCO,2013-03-08,50.95000076293945 +MCO,2013-03-11,51.31999969482422 +MCO,2013-03-12,51.06999969482422 +MCO,2013-03-13,51.70000076293945 +MCO,2013-03-14,51.5 +MCO,2013-03-15,51.61000061035156 +MCO,2013-03-18,51.41999816894531 +MCO,2013-03-19,50.66999816894531 +MCO,2013-03-20,51.869998931884766 +MCO,2013-03-21,51.31999969482422 +MCO,2013-03-22,51.31999969482422 +MCO,2013-03-25,52.209999084472656 +MCO,2013-03-26,52.08000183105469 +MCO,2013-03-27,52.5 +MCO,2013-03-28,53.31999969482422 +MCO,2013-04-01,52.77000045776367 +MCO,2013-04-02,52.90999984741211 +MCO,2013-04-03,52.22999954223633 +MCO,2013-04-04,52.79999923706055 +MCO,2013-04-05,52.400001525878906 +MCO,2013-04-08,52.9900016784668 +MCO,2013-04-09,52.90999984741211 +MCO,2013-04-10,54.16999816894531 +MCO,2013-04-11,54.36000061035156 +MCO,2013-04-12,54.400001525878906 +MCO,2013-04-15,53.459999084472656 +MCO,2013-04-16,54.630001068115234 +MCO,2013-04-17,54.63999938964844 +MCO,2013-04-18,54.22999954223633 +MCO,2013-04-19,54.84000015258789 +MCO,2013-04-22,54.83000183105469 +MCO,2013-04-23,55.06999969482422 +MCO,2013-04-24,54.29999923706055 +MCO,2013-04-25,55.04999923706055 +MCO,2013-04-26,55.119998931884766 +MCO,2013-04-29,59.689998626708984 +MCO,2013-04-30,60.849998474121094 +MCO,2013-05-01,60.79999923706055 +MCO,2013-05-02,60.54999923706055 +MCO,2013-05-03,62.75 +MCO,2013-05-06,63.5 +MCO,2013-05-07,64.12000274658203 +MCO,2013-05-08,63.84000015258789 +MCO,2013-05-09,64.16999816894531 +MCO,2013-05-10,65.4000015258789 +MCO,2013-05-13,65.0999984741211 +MCO,2013-05-14,66.68000030517578 +MCO,2013-05-15,67.37000274658203 +MCO,2013-05-16,66.80999755859375 +MCO,2013-05-17,67.91000366210938 +MCO,2013-05-20,67.94999694824219 +MCO,2013-05-21,68.62000274658203 +MCO,2013-05-22,66.9800033569336 +MCO,2013-05-23,66.56999969482422 +MCO,2013-05-24,67.25 +MCO,2013-05-28,67.62999725341797 +MCO,2013-05-29,67.20999908447266 +MCO,2013-05-30,67.5999984741211 +MCO,2013-05-31,66.44000244140625 +MCO,2013-06-03,65.83000183105469 +MCO,2013-06-04,65.2699966430664 +MCO,2013-06-05,63.619998931884766 +MCO,2013-06-06,64.95999908447266 +MCO,2013-06-07,65.73999786376953 +MCO,2013-06-10,65.0 +MCO,2013-06-11,63.52000045776367 +MCO,2013-06-12,61.040000915527344 +MCO,2013-06-13,62.86000061035156 +MCO,2013-06-14,62.20000076293945 +MCO,2013-06-17,62.189998626708984 +MCO,2013-06-18,62.61000061035156 +MCO,2013-06-19,61.0099983215332 +MCO,2013-06-20,58.79999923706055 +MCO,2013-06-21,58.880001068115234 +MCO,2013-06-24,57.63999938964844 +MCO,2013-06-25,58.43000030517578 +MCO,2013-06-26,58.81999969482422 +MCO,2013-06-27,60.83000183105469 +MCO,2013-06-28,60.93000030517578 +MCO,2013-07-01,61.29999923706055 +MCO,2013-07-02,60.45000076293945 +MCO,2013-07-03,60.040000915527344 +MCO,2013-07-05,60.7400016784668 +MCO,2013-07-08,61.2599983215332 +MCO,2013-07-09,61.65999984741211 +MCO,2013-07-10,60.029998779296875 +MCO,2013-07-11,61.34000015258789 +MCO,2013-07-12,61.040000915527344 +MCO,2013-07-15,60.79999923706055 +MCO,2013-07-16,60.33000183105469 +MCO,2013-07-17,60.63999938964844 +MCO,2013-07-18,61.75 +MCO,2013-07-19,61.7599983215332 +MCO,2013-07-22,61.88999938964844 +MCO,2013-07-23,62.310001373291016 +MCO,2013-07-24,64.68000030517578 +MCO,2013-07-25,64.55999755859375 +MCO,2013-07-26,64.37000274658203 +MCO,2013-07-29,64.72000122070312 +MCO,2013-07-30,66.55000305175781 +MCO,2013-07-31,67.7699966430664 +MCO,2013-08-01,68.91000366210938 +MCO,2013-08-02,69.22000122070312 +MCO,2013-08-05,69.2300033569336 +MCO,2013-08-06,70.95999908447266 +MCO,2013-08-07,69.68000030517578 +MCO,2013-08-08,69.31999969482422 +MCO,2013-08-09,69.58000183105469 +MCO,2013-08-12,69.0 +MCO,2013-08-13,69.0 +MCO,2013-08-14,65.5 +MCO,2013-08-15,64.3499984741211 +MCO,2013-08-16,64.44000244140625 +MCO,2013-08-19,63.9900016784668 +MCO,2013-08-20,64.56999969482422 +MCO,2013-08-21,63.18000030517578 +MCO,2013-08-22,65.19000244140625 +MCO,2013-08-23,65.18000030517578 +MCO,2013-08-26,64.76000213623047 +MCO,2013-08-27,63.43000030517578 +MCO,2013-08-28,63.720001220703125 +MCO,2013-08-29,64.05999755859375 +MCO,2013-08-30,63.560001373291016 +MCO,2013-09-03,64.06999969482422 +MCO,2013-09-04,64.11000061035156 +MCO,2013-09-05,63.619998931884766 +MCO,2013-09-06,65.77999877929688 +MCO,2013-09-09,65.97000122070312 +MCO,2013-09-10,67.19999694824219 +MCO,2013-09-11,67.73999786376953 +MCO,2013-09-12,67.51000213623047 +MCO,2013-09-13,67.4000015258789 +MCO,2013-09-16,69.04000091552734 +MCO,2013-09-17,70.37000274658203 +MCO,2013-09-18,71.30999755859375 +MCO,2013-09-19,71.48999786376953 +MCO,2013-09-20,70.5999984741211 +MCO,2013-09-23,70.69000244140625 +MCO,2013-09-24,70.51000213623047 +MCO,2013-09-25,70.23999786376953 +MCO,2013-09-26,70.76000213623047 +MCO,2013-09-27,70.3499984741211 +MCO,2013-09-30,70.33000183105469 +MCO,2013-10-01,71.23999786376953 +MCO,2013-10-02,71.0 +MCO,2013-10-03,70.0199966430664 +MCO,2013-10-04,70.93000030517578 +MCO,2013-10-07,70.66000366210938 +MCO,2013-10-08,69.56999969482422 +MCO,2013-10-09,69.95999908447266 +MCO,2013-10-10,71.44000244140625 +MCO,2013-10-11,71.45999908447266 +MCO,2013-10-14,71.62000274658203 +MCO,2013-10-15,70.5999984741211 +MCO,2013-10-16,71.5999984741211 +MCO,2013-10-17,71.95999908447266 +MCO,2013-10-18,73.20999908447266 +MCO,2013-10-21,72.95999908447266 +MCO,2013-10-22,73.05000305175781 +MCO,2013-10-23,71.94999694824219 +MCO,2013-10-24,73.19999694824219 +MCO,2013-10-25,71.55999755859375 +MCO,2013-10-28,70.45999908447266 +MCO,2013-10-29,71.98999786376953 +MCO,2013-10-30,71.2300033569336 +MCO,2013-10-31,70.66000366210938 +MCO,2013-11-01,71.19000244140625 +MCO,2013-11-04,72.41999816894531 +MCO,2013-11-05,72.11000061035156 +MCO,2013-11-06,72.27999877929688 +MCO,2013-11-07,71.37999725341797 +MCO,2013-11-08,73.06999969482422 +MCO,2013-11-11,73.44999694824219 +MCO,2013-11-12,72.83000183105469 +MCO,2013-11-13,73.33000183105469 +MCO,2013-11-14,73.94000244140625 +MCO,2013-11-15,75.05000305175781 +MCO,2013-11-18,74.2300033569336 +MCO,2013-11-19,74.54000091552734 +MCO,2013-11-20,74.26000213623047 +MCO,2013-11-21,74.30999755859375 +MCO,2013-11-22,75.4800033569336 +MCO,2013-11-25,74.48999786376953 +MCO,2013-11-26,74.23999786376953 +MCO,2013-11-27,74.2300033569336 +MCO,2013-11-29,74.62999725341797 +MCO,2013-12-02,74.7300033569336 +MCO,2013-12-03,73.79000091552734 +MCO,2013-12-04,73.22000122070312 +MCO,2013-12-05,72.38999938964844 +MCO,2013-12-06,73.91999816894531 +MCO,2013-12-09,73.41999816894531 +MCO,2013-12-10,73.08999633789062 +MCO,2013-12-11,72.27999877929688 +MCO,2013-12-12,71.70999908447266 +MCO,2013-12-13,71.83000183105469 +MCO,2013-12-16,73.91999816894531 +MCO,2013-12-17,73.62999725341797 +MCO,2013-12-18,75.12000274658203 +MCO,2013-12-19,74.19999694824219 +MCO,2013-12-20,77.30000305175781 +MCO,2013-12-23,77.23999786376953 +MCO,2013-12-24,77.41999816894531 +MCO,2013-12-26,77.68000030517578 +MCO,2013-12-27,77.44000244140625 +MCO,2013-12-30,78.26000213623047 +MCO,2013-12-31,78.47000122070312 +MCO,2014-01-02,77.31999969482422 +MCO,2014-01-03,77.83000183105469 +MCO,2014-01-06,77.83000183105469 +MCO,2014-01-07,77.88999938964844 +MCO,2014-01-08,76.27999877929688 +MCO,2014-01-09,76.55999755859375 +MCO,2014-01-10,76.75 +MCO,2014-01-13,75.08000183105469 +MCO,2014-01-14,76.02999877929688 +MCO,2014-01-15,76.45999908447266 +MCO,2014-01-16,76.0999984741211 +MCO,2014-01-17,75.75 +MCO,2014-01-21,76.22000122070312 +MCO,2014-01-22,76.58999633789062 +MCO,2014-01-23,75.47000122070312 +MCO,2014-01-24,72.97000122070312 +MCO,2014-01-27,73.66999816894531 +MCO,2014-01-28,74.69999694824219 +MCO,2014-01-29,73.29000091552734 +MCO,2014-01-30,75.16999816894531 +MCO,2014-01-31,74.58000183105469 +MCO,2014-02-03,72.6500015258789 +MCO,2014-02-04,74.87000274658203 +MCO,2014-02-05,74.55000305175781 +MCO,2014-02-06,76.7699966430664 +MCO,2014-02-07,80.0199966430664 +MCO,2014-02-10,79.33999633789062 +MCO,2014-02-11,79.5 +MCO,2014-02-12,79.58000183105469 +MCO,2014-02-13,79.44999694824219 +MCO,2014-02-14,79.52999877929688 +MCO,2014-02-18,79.41999816894531 +MCO,2014-02-19,79.20999908447266 +MCO,2014-02-20,78.93000030517578 +MCO,2014-02-21,78.80000305175781 +MCO,2014-02-24,78.76000213623047 +MCO,2014-02-25,78.3499984741211 +MCO,2014-02-26,78.9000015258789 +MCO,2014-02-27,78.88999938964844 +MCO,2014-02-28,79.0 +MCO,2014-03-03,78.66000366210938 +MCO,2014-03-04,81.13999938964844 +MCO,2014-03-05,82.01000213623047 +MCO,2014-03-06,82.8499984741211 +MCO,2014-03-07,82.77999877929688 +MCO,2014-03-10,83.02999877929688 +MCO,2014-03-11,83.18000030517578 +MCO,2014-03-12,83.58000183105469 +MCO,2014-03-13,79.45999908447266 +MCO,2014-03-14,80.69000244140625 +MCO,2014-03-17,81.68000030517578 +MCO,2014-03-18,81.94999694824219 +MCO,2014-03-19,81.68000030517578 +MCO,2014-03-20,80.93000030517578 +MCO,2014-03-21,81.08999633789062 +MCO,2014-03-24,80.29000091552734 +MCO,2014-03-25,79.73999786376953 +MCO,2014-03-26,78.68000030517578 +MCO,2014-03-27,77.76000213623047 +MCO,2014-03-28,77.56999969482422 +MCO,2014-03-31,79.31999969482422 +MCO,2014-04-01,80.80000305175781 +MCO,2014-04-02,80.27999877929688 +MCO,2014-04-03,80.19000244140625 +MCO,2014-04-04,79.62000274658203 +MCO,2014-04-07,77.97000122070312 +MCO,2014-04-08,78.33000183105469 +MCO,2014-04-09,79.68000030517578 +MCO,2014-04-10,76.5999984741211 +MCO,2014-04-11,74.48999786376953 +MCO,2014-04-14,75.81999969482422 +MCO,2014-04-15,75.51000213623047 +MCO,2014-04-16,77.6500015258789 +MCO,2014-04-17,78.8499984741211 +MCO,2014-04-21,78.8499984741211 +MCO,2014-04-22,79.68000030517578 +MCO,2014-04-23,79.87999725341797 +MCO,2014-04-24,79.6500015258789 +MCO,2014-04-25,79.12999725341797 +MCO,2014-04-28,78.3499984741211 +MCO,2014-04-29,78.4000015258789 +MCO,2014-04-30,78.5 +MCO,2014-05-01,78.26000213623047 +MCO,2014-05-02,78.58000183105469 +MCO,2014-05-05,79.73999786376953 +MCO,2014-05-06,81.31999969482422 +MCO,2014-05-07,81.9800033569336 +MCO,2014-05-08,81.81999969482422 +MCO,2014-05-09,82.80000305175781 +MCO,2014-05-12,83.86000061035156 +MCO,2014-05-13,83.23999786376953 +MCO,2014-05-14,83.08000183105469 +MCO,2014-05-15,81.06999969482422 +MCO,2014-05-16,81.37000274658203 +MCO,2014-05-19,81.47000122070312 +MCO,2014-05-20,80.72000122070312 +MCO,2014-05-21,81.51000213623047 +MCO,2014-05-22,81.88999938964844 +MCO,2014-05-23,82.5 +MCO,2014-05-27,85.68000030517578 +MCO,2014-05-28,85.95999908447266 +MCO,2014-05-29,85.08999633789062 +MCO,2014-05-30,85.54000091552734 +MCO,2014-06-02,85.80000305175781 +MCO,2014-06-03,85.16999816894531 +MCO,2014-06-04,85.5199966430664 +MCO,2014-06-05,86.31999969482422 +MCO,2014-06-06,87.0 +MCO,2014-06-09,87.29000091552734 +MCO,2014-06-10,86.91999816894531 +MCO,2014-06-11,86.61000061035156 +MCO,2014-06-12,85.83000183105469 +MCO,2014-06-13,85.76000213623047 +MCO,2014-06-16,85.5199966430664 +MCO,2014-06-17,85.83000183105469 +MCO,2014-06-18,86.48999786376953 +MCO,2014-06-19,85.69999694824219 +MCO,2014-06-20,86.44000244140625 +MCO,2014-06-23,86.9800033569336 +MCO,2014-06-24,86.94000244140625 +MCO,2014-06-25,86.75 +MCO,2014-06-26,86.98999786376953 +MCO,2014-06-27,87.91000366210938 +MCO,2014-06-30,87.66000366210938 +MCO,2014-07-01,90.05000305175781 +MCO,2014-07-02,89.04000091552734 +MCO,2014-07-03,90.0199966430664 +MCO,2014-07-07,89.58000183105469 +MCO,2014-07-08,89.05999755859375 +MCO,2014-07-09,88.79000091552734 +MCO,2014-07-10,88.5 +MCO,2014-07-11,89.18000030517578 +MCO,2014-07-14,89.73999786376953 +MCO,2014-07-15,90.13999938964844 +MCO,2014-07-16,90.19999694824219 +MCO,2014-07-17,89.1500015258789 +MCO,2014-07-18,90.44000244140625 +MCO,2014-07-21,90.33999633789062 +MCO,2014-07-22,91.0999984741211 +MCO,2014-07-23,91.61000061035156 +MCO,2014-07-24,92.4800033569336 +MCO,2014-07-25,91.62000274658203 +MCO,2014-07-28,91.0 +MCO,2014-07-29,90.12999725341797 +MCO,2014-07-30,89.91000366210938 +MCO,2014-07-31,87.0 +MCO,2014-08-01,86.98999786376953 +MCO,2014-08-04,88.19999694824219 +MCO,2014-08-05,86.86000061035156 +MCO,2014-08-06,87.33000183105469 +MCO,2014-08-07,86.93000030517578 +MCO,2014-08-08,87.9000015258789 +MCO,2014-08-11,89.30999755859375 +MCO,2014-08-12,89.70999908447266 +MCO,2014-08-13,90.94999694824219 +MCO,2014-08-14,91.69999694824219 +MCO,2014-08-15,91.36000061035156 +MCO,2014-08-18,91.30000305175781 +MCO,2014-08-19,91.37999725341797 +MCO,2014-08-20,91.9000015258789 +MCO,2014-08-21,92.55000305175781 +MCO,2014-08-22,91.88999938964844 +MCO,2014-08-25,92.16999816894531 +MCO,2014-08-26,92.80999755859375 +MCO,2014-08-27,92.87999725341797 +MCO,2014-08-28,92.7300033569336 +MCO,2014-08-29,93.56999969482422 +MCO,2014-09-02,93.19999694824219 +MCO,2014-09-03,93.08999633789062 +MCO,2014-09-04,94.11000061035156 +MCO,2014-09-05,95.22000122070312 +MCO,2014-09-08,95.5 +MCO,2014-09-09,94.86000061035156 +MCO,2014-09-10,95.69000244140625 +MCO,2014-09-11,95.77999877929688 +MCO,2014-09-12,95.01000213623047 +MCO,2014-09-15,94.70999908447266 +MCO,2014-09-16,95.56999969482422 +MCO,2014-09-17,95.3499984741211 +MCO,2014-09-18,95.25 +MCO,2014-09-19,94.7300033569336 +MCO,2014-09-22,94.02999877929688 +MCO,2014-09-23,93.38999938964844 +MCO,2014-09-24,94.41000366210938 +MCO,2014-09-25,92.37999725341797 +MCO,2014-09-26,93.69999694824219 +MCO,2014-09-29,94.11000061035156 +MCO,2014-09-30,94.5 +MCO,2014-10-01,92.61000061035156 +MCO,2014-10-02,92.43000030517578 +MCO,2014-10-03,93.9800033569336 +MCO,2014-10-06,94.51000213623047 +MCO,2014-10-07,92.5999984741211 +MCO,2014-10-08,96.23999786376953 +MCO,2014-10-09,94.66999816894531 +MCO,2014-10-10,92.05000305175781 +MCO,2014-10-13,91.36000061035156 +MCO,2014-10-14,92.16000366210938 +MCO,2014-10-15,91.2300033569336 +MCO,2014-10-16,90.19000244140625 +MCO,2014-10-17,91.5199966430664 +MCO,2014-10-20,91.48999786376953 +MCO,2014-10-21,94.16000366210938 +MCO,2014-10-22,93.91000366210938 +MCO,2014-10-23,94.55000305175781 +MCO,2014-10-24,96.94000244140625 +MCO,2014-10-27,96.7300033569336 +MCO,2014-10-28,97.88999938964844 +MCO,2014-10-29,97.5999984741211 +MCO,2014-10-30,98.0999984741211 +MCO,2014-10-31,99.2300033569336 +MCO,2014-11-03,99.12999725341797 +MCO,2014-11-04,99.13999938964844 +MCO,2014-11-05,99.37000274658203 +MCO,2014-11-06,98.98999786376953 +MCO,2014-11-07,98.94999694824219 +MCO,2014-11-10,99.31999969482422 +MCO,2014-11-11,99.30999755859375 +MCO,2014-11-12,100.08000183105469 +MCO,2014-11-13,100.9000015258789 +MCO,2014-11-14,100.47000122070312 +MCO,2014-11-17,100.55000305175781 +MCO,2014-11-18,101.83999633789062 +MCO,2014-11-19,100.5999984741211 +MCO,2014-11-20,100.44999694824219 +MCO,2014-11-21,100.94000244140625 +MCO,2014-11-24,101.55000305175781 +MCO,2014-11-25,99.87000274658203 +MCO,2014-11-26,100.16999816894531 +MCO,2014-11-28,101.01000213623047 +MCO,2014-12-01,99.66999816894531 +MCO,2014-12-02,100.52999877929688 +MCO,2014-12-03,100.16999816894531 +MCO,2014-12-04,98.97000122070312 +MCO,2014-12-05,98.58999633789062 +MCO,2014-12-08,97.5 +MCO,2014-12-09,96.05000305175781 +MCO,2014-12-10,95.5 +MCO,2014-12-11,96.16999816894531 +MCO,2014-12-12,93.47000122070312 +MCO,2014-12-15,93.79000091552734 +MCO,2014-12-16,92.37999725341797 +MCO,2014-12-17,96.66999816894531 +MCO,2014-12-18,97.75 +MCO,2014-12-19,97.02999877929688 +MCO,2014-12-22,98.37999725341797 +MCO,2014-12-23,98.0 +MCO,2014-12-24,98.29000091552734 +MCO,2014-12-26,97.94999694824219 +MCO,2014-12-29,97.55999755859375 +MCO,2014-12-30,96.72000122070312 +MCO,2014-12-31,95.80999755859375 +MCO,2015-01-02,95.88999938964844 +MCO,2015-01-05,94.01000213623047 +MCO,2015-01-06,93.0199966430664 +MCO,2015-01-07,94.44000244140625 +MCO,2015-01-08,95.36000061035156 +MCO,2015-01-09,93.81999969482422 +MCO,2015-01-12,93.01000213623047 +MCO,2015-01-13,94.48999786376953 +MCO,2015-01-14,93.73999786376953 +MCO,2015-01-15,92.66999816894531 +MCO,2015-01-16,94.12999725341797 +MCO,2015-01-20,94.18000030517578 +MCO,2015-01-21,92.72000122070312 +MCO,2015-01-22,94.36000061035156 +MCO,2015-01-23,93.77999877929688 +MCO,2015-01-26,94.2300033569336 +MCO,2015-01-27,93.55999755859375 +MCO,2015-01-28,90.62000274658203 +MCO,2015-01-29,92.3499984741211 +MCO,2015-01-30,91.33000183105469 +MCO,2015-02-02,89.31999969482422 +MCO,2015-02-03,92.69000244140625 +MCO,2015-02-04,92.22000122070312 +MCO,2015-02-05,93.2699966430664 +MCO,2015-02-06,98.04000091552734 +MCO,2015-02-09,97.88999938964844 +MCO,2015-02-10,98.8499984741211 +MCO,2015-02-11,97.30000305175781 +MCO,2015-02-12,98.20999908447266 +MCO,2015-02-13,98.22000122070312 +MCO,2015-02-17,98.08000183105469 +MCO,2015-02-18,98.2300033569336 +MCO,2015-02-19,97.0999984741211 +MCO,2015-02-20,97.13999938964844 +MCO,2015-02-23,96.7699966430664 +MCO,2015-02-24,97.18000030517578 +MCO,2015-02-25,97.55999755859375 +MCO,2015-02-26,96.87000274658203 +MCO,2015-02-27,96.94000244140625 +MCO,2015-03-02,96.7699966430664 +MCO,2015-03-03,96.13999938964844 +MCO,2015-03-04,95.06999969482422 +MCO,2015-03-05,96.12000274658203 +MCO,2015-03-06,94.55999755859375 +MCO,2015-03-09,96.43000030517578 +MCO,2015-03-10,95.22000122070312 +MCO,2015-03-11,96.0 +MCO,2015-03-12,98.30000305175781 +MCO,2015-03-13,97.12000274658203 +MCO,2015-03-16,97.7300033569336 +MCO,2015-03-17,100.69000244140625 +MCO,2015-03-18,102.87000274658203 +MCO,2015-03-19,102.47000122070312 +MCO,2015-03-20,104.26000213623047 +MCO,2015-03-23,103.5199966430664 +MCO,2015-03-24,103.29000091552734 +MCO,2015-03-25,101.69999694824219 +MCO,2015-03-26,102.08999633789062 +MCO,2015-03-27,102.48999786376953 +MCO,2015-03-30,104.12000274658203 +MCO,2015-03-31,103.80000305175781 +MCO,2015-04-01,104.43000030517578 +MCO,2015-04-02,104.69999694824219 +MCO,2015-04-06,104.91000366210938 +MCO,2015-04-07,104.58000183105469 +MCO,2015-04-08,105.31999969482422 +MCO,2015-04-09,105.8499984741211 +MCO,2015-04-10,105.7300033569336 +MCO,2015-04-13,105.41999816894531 +MCO,2015-04-14,104.91000366210938 +MCO,2015-04-15,105.69000244140625 +MCO,2015-04-16,105.22000122070312 +MCO,2015-04-17,104.4000015258789 +MCO,2015-04-20,105.87000274658203 +MCO,2015-04-21,105.98999786376953 +MCO,2015-04-22,107.2300033569336 +MCO,2015-04-23,107.76000213623047 +MCO,2015-04-24,107.5 +MCO,2015-04-27,107.33999633789062 +MCO,2015-04-28,107.69999694824219 +MCO,2015-04-29,107.44999694824219 +MCO,2015-04-30,107.5199966430664 +MCO,2015-05-01,107.22000122070312 +MCO,2015-05-04,108.4000015258789 +MCO,2015-05-05,108.23999786376953 +MCO,2015-05-06,106.62999725341797 +MCO,2015-05-07,107.01000213623047 +MCO,2015-05-08,107.87999725341797 +MCO,2015-05-11,106.69999694824219 +MCO,2015-05-12,106.48999786376953 +MCO,2015-05-13,107.19999694824219 +MCO,2015-05-14,108.7300033569336 +MCO,2015-05-15,109.9800033569336 +MCO,2015-05-18,109.44999694824219 +MCO,2015-05-19,110.0999984741211 +MCO,2015-05-20,110.2699966430664 +MCO,2015-05-21,109.88999938964844 +MCO,2015-05-22,110.11000061035156 +MCO,2015-05-26,108.58000183105469 +MCO,2015-05-27,109.22000122070312 +MCO,2015-05-28,108.83000183105469 +MCO,2015-05-29,108.0999984741211 +MCO,2015-06-01,108.5 +MCO,2015-06-02,108.41000366210938 +MCO,2015-06-03,109.19000244140625 +MCO,2015-06-04,107.6500015258789 +MCO,2015-06-05,107.1500015258789 +MCO,2015-06-08,105.56999969482422 +MCO,2015-06-09,106.01000213623047 +MCO,2015-06-10,107.52999877929688 +MCO,2015-06-11,108.75 +MCO,2015-06-12,108.70999908447266 +MCO,2015-06-15,107.94999694824219 +MCO,2015-06-16,108.02999877929688 +MCO,2015-06-17,108.41999816894531 +MCO,2015-06-18,110.0 +MCO,2015-06-19,110.05999755859375 +MCO,2015-06-22,110.81999969482422 +MCO,2015-06-23,110.56999969482422 +MCO,2015-06-24,109.94999694824219 +MCO,2015-06-25,109.23999786376953 +MCO,2015-06-26,110.55000305175781 +MCO,2015-06-29,107.16999816894531 +MCO,2015-06-30,107.95999908447266 +MCO,2015-07-01,108.98999786376953 +MCO,2015-07-02,108.70999908447266 +MCO,2015-07-06,108.44999694824219 +MCO,2015-07-07,109.45999908447266 +MCO,2015-07-08,108.06999969482422 +MCO,2015-07-09,108.37999725341797 +MCO,2015-07-10,110.4800033569336 +MCO,2015-07-13,111.18000030517578 +MCO,2015-07-14,112.0999984741211 +MCO,2015-07-15,112.33000183105469 +MCO,2015-07-16,112.75 +MCO,2015-07-17,112.73999786376953 +MCO,2015-07-20,112.9000015258789 +MCO,2015-07-21,112.30999755859375 +MCO,2015-07-22,112.37000274658203 +MCO,2015-07-23,111.76000213623047 +MCO,2015-07-24,111.81999969482422 +MCO,2015-07-27,110.31999969482422 +MCO,2015-07-28,109.75 +MCO,2015-07-29,110.33000183105469 +MCO,2015-07-30,111.52999877929688 +MCO,2015-07-31,110.43000030517578 +MCO,2015-08-03,110.62000274658203 +MCO,2015-08-04,111.19000244140625 +MCO,2015-08-05,111.80000305175781 +MCO,2015-08-06,110.30999755859375 +MCO,2015-08-07,109.80999755859375 +MCO,2015-08-10,111.66999816894531 +MCO,2015-08-11,110.54000091552734 +MCO,2015-08-12,109.43000030517578 +MCO,2015-08-13,110.18000030517578 +MCO,2015-08-14,110.80999755859375 +MCO,2015-08-17,111.27999877929688 +MCO,2015-08-18,110.9800033569336 +MCO,2015-08-19,110.5999984741211 +MCO,2015-08-20,107.56999969482422 +MCO,2015-08-21,103.62999725341797 +MCO,2015-08-24,99.47000122070312 +MCO,2015-08-25,98.94000244140625 +MCO,2015-08-26,102.5199966430664 +MCO,2015-08-27,104.56999969482422 +MCO,2015-08-28,104.38999938964844 +MCO,2015-08-31,102.30999755859375 +MCO,2015-09-01,98.98999786376953 +MCO,2015-09-02,100.55999755859375 +MCO,2015-09-03,100.94000244140625 +MCO,2015-09-04,99.19999694824219 +MCO,2015-09-08,101.41000366210938 +MCO,2015-09-09,100.16999816894531 +MCO,2015-09-10,100.81999969482422 +MCO,2015-09-11,101.55999755859375 +MCO,2015-09-14,100.91999816894531 +MCO,2015-09-15,102.43000030517578 +MCO,2015-09-16,102.9000015258789 +MCO,2015-09-17,102.30999755859375 +MCO,2015-09-18,100.75 +MCO,2015-09-21,101.77999877929688 +MCO,2015-09-22,100.62999725341797 +MCO,2015-09-23,101.12000274658203 +MCO,2015-09-24,99.94000244140625 +MCO,2015-09-25,100.41999816894531 +MCO,2015-09-28,96.88999938964844 +MCO,2015-09-29,97.52999877929688 +MCO,2015-09-30,98.19999694824219 +MCO,2015-10-01,97.48999786376953 +MCO,2015-10-02,99.05000305175781 +MCO,2015-10-05,101.08000183105469 +MCO,2015-10-06,99.0999984741211 +MCO,2015-10-07,99.44000244140625 +MCO,2015-10-08,98.37999725341797 +MCO,2015-10-09,98.87999725341797 +MCO,2015-10-12,99.04000091552734 +MCO,2015-10-13,98.08999633789062 +MCO,2015-10-14,97.62999725341797 +MCO,2015-10-15,100.04000091552734 +MCO,2015-10-16,100.58000183105469 +MCO,2015-10-19,99.91000366210938 +MCO,2015-10-20,100.1500015258789 +MCO,2015-10-21,97.7300033569336 +MCO,2015-10-22,99.0199966430664 +MCO,2015-10-23,100.5 +MCO,2015-10-26,100.97000122070312 +MCO,2015-10-27,99.41000366210938 +MCO,2015-10-28,100.38999938964844 +MCO,2015-10-29,101.52999877929688 +MCO,2015-10-30,96.16000366210938 +MCO,2015-11-02,96.44999694824219 +MCO,2015-11-03,99.19999694824219 +MCO,2015-11-04,99.62999725341797 +MCO,2015-11-05,101.5999984741211 +MCO,2015-11-06,102.55000305175781 +MCO,2015-11-09,100.37999725341797 +MCO,2015-11-10,100.0999984741211 +MCO,2015-11-11,100.7300033569336 +MCO,2015-11-12,99.4000015258789 +MCO,2015-11-13,96.9000015258789 +MCO,2015-11-16,98.08999633789062 +MCO,2015-11-17,101.19999694824219 +MCO,2015-11-18,103.19999694824219 +MCO,2015-11-19,103.43000030517578 +MCO,2015-11-20,104.33999633789062 +MCO,2015-11-23,104.16999816894531 +MCO,2015-11-24,103.48999786376953 +MCO,2015-11-25,102.87999725341797 +MCO,2015-11-27,103.79000091552734 +MCO,2015-11-30,103.12000274658203 +MCO,2015-12-01,103.44000244140625 +MCO,2015-12-02,102.9000015258789 +MCO,2015-12-03,101.36000061035156 +MCO,2015-12-04,104.0199966430664 +MCO,2015-12-07,104.05000305175781 +MCO,2015-12-08,101.48999786376953 +MCO,2015-12-09,99.33999633789062 +MCO,2015-12-10,99.52999877929688 +MCO,2015-12-11,95.7300033569336 +MCO,2015-12-14,96.77999877929688 +MCO,2015-12-15,98.66000366210938 +MCO,2015-12-16,99.31999969482422 +MCO,2015-12-17,97.87999725341797 +MCO,2015-12-18,97.45999908447266 +MCO,2015-12-21,99.20999908447266 +MCO,2015-12-22,99.02999877929688 +MCO,2015-12-23,99.8499984741211 +MCO,2015-12-24,100.11000061035156 +MCO,2015-12-28,100.66000366210938 +MCO,2015-12-29,101.55999755859375 +MCO,2015-12-30,101.11000061035156 +MCO,2015-12-31,100.33999633789062 +MCO,2016-01-04,97.22000122070312 +MCO,2016-01-05,98.56999969482422 +MCO,2016-01-06,96.80999755859375 +MCO,2016-01-07,92.72000122070312 +MCO,2016-01-08,90.08000183105469 +MCO,2016-01-11,90.86000061035156 +MCO,2016-01-12,91.16999816894531 +MCO,2016-01-13,87.11000061035156 +MCO,2016-01-14,88.12000274658203 +MCO,2016-01-15,85.98999786376953 +MCO,2016-01-19,86.43000030517578 +MCO,2016-01-20,86.12999725341797 +MCO,2016-01-21,85.80000305175781 +MCO,2016-01-22,88.41999816894531 +MCO,2016-01-25,86.75 +MCO,2016-01-26,88.33000183105469 +MCO,2016-01-27,88.01000213623047 +MCO,2016-01-28,87.12999725341797 +MCO,2016-01-29,89.13999938964844 +MCO,2016-02-01,88.01000213623047 +MCO,2016-02-02,85.62999725341797 +MCO,2016-02-03,85.58999633789062 +MCO,2016-02-04,87.11000061035156 +MCO,2016-02-05,83.69999694824219 +MCO,2016-02-08,79.37999725341797 +MCO,2016-02-09,80.02999877929688 +MCO,2016-02-10,80.06999969482422 +MCO,2016-02-11,78.44999694824219 +MCO,2016-02-12,82.30999755859375 +MCO,2016-02-16,83.72000122070312 +MCO,2016-02-17,85.72000122070312 +MCO,2016-02-18,85.7300033569336 +MCO,2016-02-19,85.66000366210938 +MCO,2016-02-22,88.12000274658203 +MCO,2016-02-23,86.94999694824219 +MCO,2016-02-24,86.6500015258789 +MCO,2016-02-25,88.63999938964844 +MCO,2016-02-26,88.5999984741211 +MCO,2016-02-29,88.80000305175781 +MCO,2016-03-01,91.54000091552734 +MCO,2016-03-02,92.30000305175781 +MCO,2016-03-03,94.86000061035156 +MCO,2016-03-04,95.4000015258789 +MCO,2016-03-07,94.45999908447266 +MCO,2016-03-08,92.77999877929688 +MCO,2016-03-09,93.05999755859375 +MCO,2016-03-10,93.12999725341797 +MCO,2016-03-11,94.5 +MCO,2016-03-14,93.68000030517578 +MCO,2016-03-15,93.5999984741211 +MCO,2016-03-16,94.72000122070312 +MCO,2016-03-17,97.5 +MCO,2016-03-18,97.05999755859375 +MCO,2016-03-21,95.94000244140625 +MCO,2016-03-22,95.91000366210938 +MCO,2016-03-23,94.26000213623047 +MCO,2016-03-24,92.94999694824219 +MCO,2016-03-28,92.9800033569336 +MCO,2016-03-29,95.5199966430664 +MCO,2016-03-30,95.86000061035156 +MCO,2016-03-31,96.55999755859375 +MCO,2016-04-01,97.55999755859375 +MCO,2016-04-04,96.25 +MCO,2016-04-05,93.7699966430664 +MCO,2016-04-06,94.44000244140625 +MCO,2016-04-07,92.86000061035156 +MCO,2016-04-08,93.30999755859375 +MCO,2016-04-11,93.97000122070312 +MCO,2016-04-12,95.31999969482422 +MCO,2016-04-13,97.95999908447266 +MCO,2016-04-14,97.98999786376953 +MCO,2016-04-15,97.79000091552734 +MCO,2016-04-18,98.63999938964844 +MCO,2016-04-19,99.58999633789062 +MCO,2016-04-20,100.7699966430664 +MCO,2016-04-21,99.62999725341797 +MCO,2016-04-22,98.77999877929688 +MCO,2016-04-25,98.87999725341797 +MCO,2016-04-26,99.69000244140625 +MCO,2016-04-27,99.80000305175781 +MCO,2016-04-28,99.0999984741211 +MCO,2016-04-29,95.72000122070312 +MCO,2016-05-02,96.01000213623047 +MCO,2016-05-03,94.56999969482422 +MCO,2016-05-04,93.66999816894531 +MCO,2016-05-05,93.29000091552734 +MCO,2016-05-06,94.45999908447266 +MCO,2016-05-09,94.66000366210938 +MCO,2016-05-10,96.29000091552734 +MCO,2016-05-11,94.9000015258789 +MCO,2016-05-12,94.73999786376953 +MCO,2016-05-13,93.81999969482422 +MCO,2016-05-16,94.7699966430664 +MCO,2016-05-17,93.69999694824219 +MCO,2016-05-18,94.16000366210938 +MCO,2016-05-19,93.06999969482422 +MCO,2016-05-20,93.83000183105469 +MCO,2016-05-23,93.70999908447266 +MCO,2016-05-24,97.80000305175781 +MCO,2016-05-25,98.12000274658203 +MCO,2016-05-26,97.55999755859375 +MCO,2016-05-27,98.7300033569336 +MCO,2016-05-31,98.63999938964844 +MCO,2016-06-01,98.86000061035156 +MCO,2016-06-02,99.58999633789062 +MCO,2016-06-03,98.76000213623047 +MCO,2016-06-06,101.0 +MCO,2016-06-07,100.19000244140625 +MCO,2016-06-08,101.06999969482422 +MCO,2016-06-09,101.06999969482422 +MCO,2016-06-10,99.44000244140625 +MCO,2016-06-13,98.31999969482422 +MCO,2016-06-14,98.23999786376953 +MCO,2016-06-15,98.3499984741211 +MCO,2016-06-16,96.97000122070312 +MCO,2016-06-17,96.69000244140625 +MCO,2016-06-20,98.6500015258789 +MCO,2016-06-21,98.47000122070312 +MCO,2016-06-22,98.26000213623047 +MCO,2016-06-23,101.69999694824219 +MCO,2016-06-24,93.66000366210938 +MCO,2016-06-27,87.87999725341797 +MCO,2016-06-28,89.0999984741211 +MCO,2016-06-29,91.58000183105469 +MCO,2016-06-30,93.70999908447266 +MCO,2016-07-01,94.08000183105469 +MCO,2016-07-05,92.58000183105469 +MCO,2016-07-06,92.97000122070312 +MCO,2016-07-07,94.2300033569336 +MCO,2016-07-08,96.7300033569336 +MCO,2016-07-11,97.8499984741211 +MCO,2016-07-12,100.16999816894531 +MCO,2016-07-13,101.72000122070312 +MCO,2016-07-14,103.01000213623047 +MCO,2016-07-15,103.33999633789062 +MCO,2016-07-18,103.95999908447266 +MCO,2016-07-19,103.58999633789062 +MCO,2016-07-20,104.2300033569336 +MCO,2016-07-21,104.30999755859375 +MCO,2016-07-22,105.29000091552734 +MCO,2016-07-25,105.69999694824219 +MCO,2016-07-26,106.19000244140625 +MCO,2016-07-27,105.12000274658203 +MCO,2016-07-28,106.18000030517578 +MCO,2016-07-29,106.01000213623047 +MCO,2016-08-01,105.2699966430664 +MCO,2016-08-02,104.19000244140625 +MCO,2016-08-03,104.58999633789062 +MCO,2016-08-04,103.91000366210938 +MCO,2016-08-05,105.05000305175781 +MCO,2016-08-08,104.5 +MCO,2016-08-09,104.23999786376953 +MCO,2016-08-10,103.70999908447266 +MCO,2016-08-11,104.51000213623047 +MCO,2016-08-12,103.45999908447266 +MCO,2016-08-15,105.06999969482422 +MCO,2016-08-16,104.11000061035156 +MCO,2016-08-17,104.1500015258789 +MCO,2016-08-18,104.2300033569336 +MCO,2016-08-19,104.58000183105469 +MCO,2016-08-22,104.5 +MCO,2016-08-23,105.62999725341797 +MCO,2016-08-24,105.55999755859375 +MCO,2016-08-25,105.69999694824219 +MCO,2016-08-26,106.22000122070312 +MCO,2016-08-29,107.16000366210938 +MCO,2016-08-30,108.23999786376953 +MCO,2016-08-31,108.69000244140625 +MCO,2016-09-01,108.55000305175781 +MCO,2016-09-02,109.43000030517578 +MCO,2016-09-06,110.08999633789062 +MCO,2016-09-07,110.1500015258789 +MCO,2016-09-08,109.94000244140625 +MCO,2016-09-09,106.62000274658203 +MCO,2016-09-12,108.61000061035156 +MCO,2016-09-13,107.31999969482422 +MCO,2016-09-14,107.31999969482422 +MCO,2016-09-15,108.69999694824219 +MCO,2016-09-16,108.4800033569336 +MCO,2016-09-19,108.4800033569336 +MCO,2016-09-20,107.94999694824219 +MCO,2016-09-21,109.45999908447266 +MCO,2016-09-22,110.16000366210938 +MCO,2016-09-23,109.2699966430664 +MCO,2016-09-26,108.98999786376953 +MCO,2016-09-27,109.98999786376953 +MCO,2016-09-28,109.56999969482422 +MCO,2016-09-29,107.75 +MCO,2016-09-30,108.27999877929688 +MCO,2016-10-03,109.27999877929688 +MCO,2016-10-04,108.37999725341797 +MCO,2016-10-05,108.48999786376953 +MCO,2016-10-06,108.86000061035156 +MCO,2016-10-07,108.26000213623047 +MCO,2016-10-10,109.1500015258789 +MCO,2016-10-11,107.58000183105469 +MCO,2016-10-12,108.26000213623047 +MCO,2016-10-13,106.61000061035156 +MCO,2016-10-14,107.08000183105469 +MCO,2016-10-17,106.69999694824219 +MCO,2016-10-18,107.80000305175781 +MCO,2016-10-19,108.4000015258789 +MCO,2016-10-20,108.08999633789062 +MCO,2016-10-21,102.23999786376953 +MCO,2016-10-24,102.83999633789062 +MCO,2016-10-25,102.7699966430664 +MCO,2016-10-26,102.12999725341797 +MCO,2016-10-27,102.16000366210938 +MCO,2016-10-28,101.16999816894531 +MCO,2016-10-31,100.5199966430664 +MCO,2016-11-01,99.04000091552734 +MCO,2016-11-02,97.95999908447266 +MCO,2016-11-03,98.05999755859375 +MCO,2016-11-04,97.61000061035156 +MCO,2016-11-07,99.58000183105469 +MCO,2016-11-08,99.68000030517578 +MCO,2016-11-09,100.66999816894531 +MCO,2016-11-10,100.2699966430664 +MCO,2016-11-11,100.44000244140625 +MCO,2016-11-14,100.05999755859375 +MCO,2016-11-15,99.29000091552734 +MCO,2016-11-16,98.68000030517578 +MCO,2016-11-17,101.19999694824219 +MCO,2016-11-18,100.55999755859375 +MCO,2016-11-21,101.12999725341797 +MCO,2016-11-22,101.66000366210938 +MCO,2016-11-23,100.86000061035156 +MCO,2016-11-25,101.0199966430664 +MCO,2016-11-28,100.88999938964844 +MCO,2016-11-29,101.08999633789062 +MCO,2016-11-30,100.5 +MCO,2016-12-01,97.25 +MCO,2016-12-02,97.62000274658203 +MCO,2016-12-05,96.83000183105469 +MCO,2016-12-06,96.91000366210938 +MCO,2016-12-07,97.9000015258789 +MCO,2016-12-08,98.06999969482422 +MCO,2016-12-09,99.7699966430664 +MCO,2016-12-12,98.2699966430664 +MCO,2016-12-13,99.5 +MCO,2016-12-14,97.44999694824219 +MCO,2016-12-15,96.76000213623047 +MCO,2016-12-16,96.47000122070312 +MCO,2016-12-19,95.91999816894531 +MCO,2016-12-20,96.75 +MCO,2016-12-21,96.48999786376953 +MCO,2016-12-22,95.86000061035156 +MCO,2016-12-23,95.41999816894531 +MCO,2016-12-27,95.69999694824219 +MCO,2016-12-28,94.69000244140625 +MCO,2016-12-29,94.29000091552734 +MCO,2016-12-30,94.2699966430664 +MCO,2017-01-03,95.47000122070312 +MCO,2017-01-04,97.08999633789062 +MCO,2017-01-05,97.86000061035156 +MCO,2017-01-06,98.30000305175781 +MCO,2017-01-09,96.86000061035156 +MCO,2017-01-10,94.66999816894531 +MCO,2017-01-11,95.0199966430664 +MCO,2017-01-12,96.5 +MCO,2017-01-13,96.95999908447266 +MCO,2017-01-17,99.1500015258789 +MCO,2017-01-18,99.33000183105469 +MCO,2017-01-19,99.95999908447266 +MCO,2017-01-20,101.0199966430664 +MCO,2017-01-23,101.7699966430664 +MCO,2017-01-24,101.94999694824219 +MCO,2017-01-25,103.7300033569336 +MCO,2017-01-26,104.06999969482422 +MCO,2017-01-27,103.9800033569336 +MCO,2017-01-30,103.76000213623047 +MCO,2017-01-31,103.66999816894531 +MCO,2017-02-01,103.55000305175781 +MCO,2017-02-02,104.41999816894531 +MCO,2017-02-03,106.16999816894531 +MCO,2017-02-06,106.76000213623047 +MCO,2017-02-07,107.05999755859375 +MCO,2017-02-08,106.81999969482422 +MCO,2017-02-09,107.58000183105469 +MCO,2017-02-10,108.0 +MCO,2017-02-13,109.02999877929688 +MCO,2017-02-14,109.26000213623047 +MCO,2017-02-15,109.8499984741211 +MCO,2017-02-16,110.22000122070312 +MCO,2017-02-17,112.9000015258789 +MCO,2017-02-21,112.87000274658203 +MCO,2017-02-22,113.55999755859375 +MCO,2017-02-23,113.2300033569336 +MCO,2017-02-24,113.29000091552734 +MCO,2017-02-27,112.05000305175781 +MCO,2017-02-28,111.37000274658203 +MCO,2017-03-01,113.19999694824219 +MCO,2017-03-02,112.47000122070312 +MCO,2017-03-03,112.62000274658203 +MCO,2017-03-06,112.2699966430664 +MCO,2017-03-07,112.66000366210938 +MCO,2017-03-08,112.68000030517578 +MCO,2017-03-09,112.4800033569336 +MCO,2017-03-10,111.93000030517578 +MCO,2017-03-13,112.1500015258789 +MCO,2017-03-14,112.11000061035156 +MCO,2017-03-15,112.88999938964844 +MCO,2017-03-16,113.54000091552734 +MCO,2017-03-17,111.94000244140625 +MCO,2017-03-20,112.26000213623047 +MCO,2017-03-21,110.87999725341797 +MCO,2017-03-22,111.12999725341797 +MCO,2017-03-23,112.16999816894531 +MCO,2017-03-24,112.47000122070312 +MCO,2017-03-27,111.41000366210938 +MCO,2017-03-28,111.26000213623047 +MCO,2017-03-29,111.44999694824219 +MCO,2017-03-30,111.62000274658203 +MCO,2017-03-31,112.04000091552734 +MCO,2017-04-03,111.9000015258789 +MCO,2017-04-04,111.37999725341797 +MCO,2017-04-05,113.06999969482422 +MCO,2017-04-06,113.33999633789062 +MCO,2017-04-07,113.27999877929688 +MCO,2017-04-10,112.94000244140625 +MCO,2017-04-11,113.37999725341797 +MCO,2017-04-12,112.9800033569336 +MCO,2017-04-13,112.43000030517578 +MCO,2017-04-17,114.2699966430664 +MCO,2017-04-18,114.13999938964844 +MCO,2017-04-19,114.37999725341797 +MCO,2017-04-20,115.36000061035156 +MCO,2017-04-21,115.0199966430664 +MCO,2017-04-24,117.69999694824219 +MCO,2017-04-25,118.06999969482422 +MCO,2017-04-26,118.75 +MCO,2017-04-27,119.43000030517578 +MCO,2017-04-28,118.31999969482422 +MCO,2017-05-01,117.9000015258789 +MCO,2017-05-02,118.8499984741211 +MCO,2017-05-03,118.6500015258789 +MCO,2017-05-04,119.4000015258789 +MCO,2017-05-05,118.2300033569336 +MCO,2017-05-08,116.68000030517578 +MCO,2017-05-09,116.70999908447266 +MCO,2017-05-10,116.61000061035156 +MCO,2017-05-11,115.56999969482422 +MCO,2017-05-12,114.7699966430664 +MCO,2017-05-15,116.11000061035156 +MCO,2017-05-16,115.2300033569336 +MCO,2017-05-17,112.94999694824219 +MCO,2017-05-18,113.38999938964844 +MCO,2017-05-19,114.75 +MCO,2017-05-22,114.97000122070312 +MCO,2017-05-23,114.88999938964844 +MCO,2017-05-24,115.05000305175781 +MCO,2017-05-25,116.54000091552734 +MCO,2017-05-26,117.11000061035156 +MCO,2017-05-30,116.76000213623047 +MCO,2017-05-31,118.44999694824219 +MCO,2017-06-01,119.0 +MCO,2017-06-02,118.81999969482422 +MCO,2017-06-05,118.86000061035156 +MCO,2017-06-06,117.7699966430664 +MCO,2017-06-07,117.66999816894531 +MCO,2017-06-08,117.37999725341797 +MCO,2017-06-09,116.81999969482422 +MCO,2017-06-12,117.19000244140625 +MCO,2017-06-13,118.91999816894531 +MCO,2017-06-14,120.01000213623047 +MCO,2017-06-15,121.08000183105469 +MCO,2017-06-16,122.25 +MCO,2017-06-19,122.18000030517578 +MCO,2017-06-20,121.19000244140625 +MCO,2017-06-21,118.94000244140625 +MCO,2017-06-22,118.72000122070312 +MCO,2017-06-23,120.05999755859375 +MCO,2017-06-26,120.62000274658203 +MCO,2017-06-27,120.41999816894531 +MCO,2017-06-28,122.22000122070312 +MCO,2017-06-29,121.37000274658203 +MCO,2017-06-30,121.68000030517578 +MCO,2017-07-03,122.0199966430664 +MCO,2017-07-05,123.9800033569336 +MCO,2017-07-06,122.16999816894531 +MCO,2017-07-07,123.41999816894531 +MCO,2017-07-10,123.02999877929688 +MCO,2017-07-11,122.61000061035156 +MCO,2017-07-12,124.27999877929688 +MCO,2017-07-13,124.68000030517578 +MCO,2017-07-14,125.0999984741211 +MCO,2017-07-17,125.37000274658203 +MCO,2017-07-18,125.8499984741211 +MCO,2017-07-19,126.5999984741211 +MCO,2017-07-20,127.16999816894531 +MCO,2017-07-21,132.57000732421875 +MCO,2017-07-24,133.57000732421875 +MCO,2017-07-25,132.75 +MCO,2017-07-26,133.27999877929688 +MCO,2017-07-27,131.88999938964844 +MCO,2017-07-28,132.2100067138672 +MCO,2017-07-31,131.6300048828125 +MCO,2017-08-01,131.58999633789062 +MCO,2017-08-02,129.3699951171875 +MCO,2017-08-03,128.72000122070312 +MCO,2017-08-04,129.2899932861328 +MCO,2017-08-07,129.07000732421875 +MCO,2017-08-08,127.69999694824219 +MCO,2017-08-09,128.02000427246094 +MCO,2017-08-10,126.91000366210938 +MCO,2017-08-11,127.76000213623047 +MCO,2017-08-14,130.52999877929688 +MCO,2017-08-15,132.1999969482422 +MCO,2017-08-16,132.08999633789062 +MCO,2017-08-17,130.22000122070312 +MCO,2017-08-18,130.49000549316406 +MCO,2017-08-21,130.80999755859375 +MCO,2017-08-22,132.5800018310547 +MCO,2017-08-23,132.02000427246094 +MCO,2017-08-24,132.1999969482422 +MCO,2017-08-25,132.38999938964844 +MCO,2017-08-28,132.67999267578125 +MCO,2017-08-29,133.02999877929688 +MCO,2017-08-30,134.44000244140625 +MCO,2017-08-31,134.02999877929688 +MCO,2017-09-01,133.75999450683594 +MCO,2017-09-05,133.05999755859375 +MCO,2017-09-06,134.24000549316406 +MCO,2017-09-07,134.22000122070312 +MCO,2017-09-08,135.35000610351562 +MCO,2017-09-11,135.72000122070312 +MCO,2017-09-12,136.16000366210938 +MCO,2017-09-13,135.3699951171875 +MCO,2017-09-14,134.9600067138672 +MCO,2017-09-15,136.3300018310547 +MCO,2017-09-18,136.75999450683594 +MCO,2017-09-19,136.74000549316406 +MCO,2017-09-20,136.77000427246094 +MCO,2017-09-21,136.64999389648438 +MCO,2017-09-22,138.02999877929688 +MCO,2017-09-25,138.77999877929688 +MCO,2017-09-26,138.35000610351562 +MCO,2017-09-27,138.7100067138672 +MCO,2017-09-28,138.61000061035156 +MCO,2017-09-29,139.2100067138672 +MCO,2017-10-02,140.2100067138672 +MCO,2017-10-03,141.0 +MCO,2017-10-04,141.7100067138672 +MCO,2017-10-05,142.10000610351562 +MCO,2017-10-06,142.49000549316406 +MCO,2017-10-09,141.9499969482422 +MCO,2017-10-10,142.13999938964844 +MCO,2017-10-11,142.5500030517578 +MCO,2017-10-12,143.92999267578125 +MCO,2017-10-13,144.24000549316406 +MCO,2017-10-16,144.75 +MCO,2017-10-17,144.1300048828125 +MCO,2017-10-18,145.1999969482422 +MCO,2017-10-19,144.19000244140625 +MCO,2017-10-20,145.66000366210938 +MCO,2017-10-23,146.05999755859375 +MCO,2017-10-24,147.0 +MCO,2017-10-25,145.5800018310547 +MCO,2017-10-26,147.3800048828125 +MCO,2017-10-27,146.39999389648438 +MCO,2017-10-30,142.97999572753906 +MCO,2017-10-31,142.41000366210938 +MCO,2017-11-01,143.49000549316406 +MCO,2017-11-02,143.52999877929688 +MCO,2017-11-03,146.2899932861328 +MCO,2017-11-06,144.50999450683594 +MCO,2017-11-07,143.77000427246094 +MCO,2017-11-08,144.92999267578125 +MCO,2017-11-09,143.08999633789062 +MCO,2017-11-10,142.19000244140625 +MCO,2017-11-13,142.14999389648438 +MCO,2017-11-14,143.13999938964844 +MCO,2017-11-15,141.9600067138672 +MCO,2017-11-16,144.08999633789062 +MCO,2017-11-17,146.7899932861328 +MCO,2017-11-20,148.30999755859375 +MCO,2017-11-21,149.4600067138672 +MCO,2017-11-22,149.39999389648438 +MCO,2017-11-24,150.22999572753906 +MCO,2017-11-27,149.8699951171875 +MCO,2017-11-28,150.8800048828125 +MCO,2017-11-29,149.83999633789062 +MCO,2017-11-30,151.82000732421875 +MCO,2017-12-01,151.3000030517578 +MCO,2017-12-04,151.75 +MCO,2017-12-05,152.0800018310547 +MCO,2017-12-06,152.27000427246094 +MCO,2017-12-07,151.72999572753906 +MCO,2017-12-08,152.38999938964844 +MCO,2017-12-11,152.38999938964844 +MCO,2017-12-12,152.57000732421875 +MCO,2017-12-13,150.1699981689453 +MCO,2017-12-14,149.5 +MCO,2017-12-15,150.57000732421875 +MCO,2017-12-18,150.47000122070312 +MCO,2017-12-19,150.14999389648438 +MCO,2017-12-20,148.47000122070312 +MCO,2017-12-21,147.47999572753906 +MCO,2017-12-22,146.99000549316406 +MCO,2017-12-26,145.8699951171875 +MCO,2017-12-27,146.6300048828125 +MCO,2017-12-28,147.82000732421875 +MCO,2017-12-29,147.61000061035156 +MCO,2018-01-02,146.1300048828125 +MCO,2018-01-03,148.86000061035156 +MCO,2018-01-04,151.60000610351562 +MCO,2018-01-05,154.1199951171875 +MCO,2018-01-08,155.07000732421875 +MCO,2018-01-09,156.1199951171875 +MCO,2018-01-10,154.80999755859375 +MCO,2018-01-11,155.72000122070312 +MCO,2018-01-12,157.25 +MCO,2018-01-16,155.52999877929688 +MCO,2018-01-17,157.41000366210938 +MCO,2018-01-18,157.5800018310547 +MCO,2018-01-19,159.17999267578125 +MCO,2018-01-22,160.47000122070312 +MCO,2018-01-23,160.83999633789062 +MCO,2018-01-24,162.19000244140625 +MCO,2018-01-25,162.7899932861328 +MCO,2018-01-26,167.22999572753906 +MCO,2018-01-29,161.75 +MCO,2018-01-30,161.6300048828125 +MCO,2018-01-31,161.7899932861328 +MCO,2018-02-01,163.57000732421875 +MCO,2018-02-02,158.61000061035156 +MCO,2018-02-05,151.30999755859375 +MCO,2018-02-06,157.94000244140625 +MCO,2018-02-07,157.97999572753906 +MCO,2018-02-08,152.13999938964844 +MCO,2018-02-09,154.63999938964844 +MCO,2018-02-12,159.27999877929688 +MCO,2018-02-13,161.60000610351562 +MCO,2018-02-14,163.5500030517578 +MCO,2018-02-15,166.99000549316406 +MCO,2018-02-16,168.2100067138672 +MCO,2018-02-20,168.1300048828125 +MCO,2018-02-21,166.99000549316406 +MCO,2018-02-22,167.1699981689453 +MCO,2018-02-23,169.3000030517578 +MCO,2018-02-26,170.1999969482422 +MCO,2018-02-27,168.3699951171875 +MCO,2018-02-28,166.8800048828125 +MCO,2018-03-01,166.52000427246094 +MCO,2018-03-02,166.94000244140625 +MCO,2018-03-05,167.5 +MCO,2018-03-06,166.05999755859375 +MCO,2018-03-07,166.75999450683594 +MCO,2018-03-08,168.3699951171875 +MCO,2018-03-09,170.0500030517578 +MCO,2018-03-12,169.86000061035156 +MCO,2018-03-13,169.0800018310547 +MCO,2018-03-14,166.69000244140625 +MCO,2018-03-15,166.47999572753906 +MCO,2018-03-16,167.3000030517578 +MCO,2018-03-19,165.38999938964844 +MCO,2018-03-20,167.4600067138672 +MCO,2018-03-21,167.2100067138672 +MCO,2018-03-22,160.91000366210938 +MCO,2018-03-23,158.4199981689453 +MCO,2018-03-26,163.3000030517578 +MCO,2018-03-27,159.5399932861328 +MCO,2018-03-28,158.94000244140625 +MCO,2018-03-29,161.3000030517578 +MCO,2018-04-02,158.66000366210938 +MCO,2018-04-03,160.8699951171875 +MCO,2018-04-04,162.25999450683594 +MCO,2018-04-05,162.22999572753906 +MCO,2018-04-06,158.99000549316406 +MCO,2018-04-09,159.4600067138672 +MCO,2018-04-10,162.63999938964844 +MCO,2018-04-11,162.39999389648438 +MCO,2018-04-12,163.9499969482422 +MCO,2018-04-13,162.88999938964844 +MCO,2018-04-16,164.3800048828125 +MCO,2018-04-17,165.94000244140625 +MCO,2018-04-18,166.47000122070312 +MCO,2018-04-19,165.72000122070312 +MCO,2018-04-20,164.02000427246094 +MCO,2018-04-23,162.47999572753906 +MCO,2018-04-24,160.4600067138672 +MCO,2018-04-25,162.5399932861328 +MCO,2018-04-26,164.67999267578125 +MCO,2018-04-27,163.02999877929688 +MCO,2018-04-30,162.1999969482422 +MCO,2018-05-01,164.16000366210938 +MCO,2018-05-02,162.7100067138672 +MCO,2018-05-03,163.1199951171875 +MCO,2018-05-04,166.30999755859375 +MCO,2018-05-07,167.38999938964844 +MCO,2018-05-08,167.88999938964844 +MCO,2018-05-09,170.5500030517578 +MCO,2018-05-10,173.77999877929688 +MCO,2018-05-11,174.0500030517578 +MCO,2018-05-14,172.0 +MCO,2018-05-15,170.88999938964844 +MCO,2018-05-16,172.24000549316406 +MCO,2018-05-17,171.5399932861328 +MCO,2018-05-18,172.52000427246094 +MCO,2018-05-21,175.08999633789062 +MCO,2018-05-22,174.36000061035156 +MCO,2018-05-23,174.0500030517578 +MCO,2018-05-24,173.9499969482422 +MCO,2018-05-25,174.02999877929688 +MCO,2018-05-29,170.80999755859375 +MCO,2018-05-30,173.4199981689453 +MCO,2018-05-31,170.57000732421875 +MCO,2018-06-01,172.9600067138672 +MCO,2018-06-04,175.22999572753906 +MCO,2018-06-05,176.22000122070312 +MCO,2018-06-06,178.30999755859375 +MCO,2018-06-07,177.75999450683594 +MCO,2018-06-08,179.2100067138672 +MCO,2018-06-11,177.82000732421875 +MCO,2018-06-12,178.0500030517578 +MCO,2018-06-13,176.8699951171875 +MCO,2018-06-14,175.92999267578125 +MCO,2018-06-15,176.8000030517578 +MCO,2018-06-18,175.16000366210938 +MCO,2018-06-19,173.22999572753906 +MCO,2018-06-20,173.47000122070312 +MCO,2018-06-21,172.42999267578125 +MCO,2018-06-22,172.41000366210938 +MCO,2018-06-25,169.60000610351562 +MCO,2018-06-26,169.47000122070312 +MCO,2018-06-27,168.47000122070312 +MCO,2018-06-28,170.5800018310547 +MCO,2018-06-29,170.55999755859375 +MCO,2018-07-02,170.97000122070312 +MCO,2018-07-03,169.75999450683594 +MCO,2018-07-05,171.05999755859375 +MCO,2018-07-06,172.80999755859375 +MCO,2018-07-09,175.4499969482422 +MCO,2018-07-10,176.69000244140625 +MCO,2018-07-11,178.02999877929688 +MCO,2018-07-12,181.50999450683594 +MCO,2018-07-13,181.9600067138672 +MCO,2018-07-16,182.32000732421875 +MCO,2018-07-17,182.69000244140625 +MCO,2018-07-18,184.49000549316406 +MCO,2018-07-19,182.35000610351562 +MCO,2018-07-20,185.4199981689453 +MCO,2018-07-23,186.1199951171875 +MCO,2018-07-24,185.6300048828125 +MCO,2018-07-25,187.02000427246094 +MCO,2018-07-26,185.72000122070312 +MCO,2018-07-27,176.60000610351562 +MCO,2018-07-30,170.80999755859375 +MCO,2018-07-31,171.1199951171875 +MCO,2018-08-01,171.14999389648438 +MCO,2018-08-02,171.88999938964844 +MCO,2018-08-03,172.67999267578125 +MCO,2018-08-06,171.57000732421875 +MCO,2018-08-07,173.25 +MCO,2018-08-08,172.60000610351562 +MCO,2018-08-09,172.0399932861328 +MCO,2018-08-10,170.99000549316406 +MCO,2018-08-13,169.3699951171875 +MCO,2018-08-14,170.9199981689453 +MCO,2018-08-15,169.47000122070312 +MCO,2018-08-16,171.57000732421875 +MCO,2018-08-17,171.5 +MCO,2018-08-20,171.22000122070312 +MCO,2018-08-21,171.91000366210938 +MCO,2018-08-22,171.82000732421875 +MCO,2018-08-23,171.30999755859375 +MCO,2018-08-24,173.1999969482422 +MCO,2018-08-27,175.38999938964844 +MCO,2018-08-28,176.27000427246094 +MCO,2018-08-29,176.32000732421875 +MCO,2018-08-30,176.75 +MCO,2018-08-31,178.02000427246094 +MCO,2018-09-04,178.1300048828125 +MCO,2018-09-05,176.10000610351562 +MCO,2018-09-06,176.64999389648438 +MCO,2018-09-07,176.8000030517578 +MCO,2018-09-10,177.16000366210938 +MCO,2018-09-11,177.72000122070312 +MCO,2018-09-12,178.89999389648438 +MCO,2018-09-13,179.25999450683594 +MCO,2018-09-14,181.5500030517578 +MCO,2018-09-17,176.91000366210938 +MCO,2018-09-18,177.85000610351562 +MCO,2018-09-19,177.8000030517578 +MCO,2018-09-20,178.75 +MCO,2018-09-21,174.58999633789062 +MCO,2018-09-24,175.5500030517578 +MCO,2018-09-25,172.91000366210938 +MCO,2018-09-26,172.80999755859375 +MCO,2018-09-27,173.4600067138672 +MCO,2018-09-28,167.1999969482422 +MCO,2018-10-01,169.55999755859375 +MCO,2018-10-02,166.5800018310547 +MCO,2018-10-03,166.24000549316406 +MCO,2018-10-04,163.0399932861328 +MCO,2018-10-05,161.36000061035156 +MCO,2018-10-08,161.64999389648438 +MCO,2018-10-09,161.64999389648438 +MCO,2018-10-10,156.0399932861328 +MCO,2018-10-11,153.30999755859375 +MCO,2018-10-12,155.92999267578125 +MCO,2018-10-15,156.4600067138672 +MCO,2018-10-16,159.69000244140625 +MCO,2018-10-17,161.8300018310547 +MCO,2018-10-18,158.27000427246094 +MCO,2018-10-19,159.77000427246094 +MCO,2018-10-22,159.44000244140625 +MCO,2018-10-23,157.22999572753906 +MCO,2018-10-24,154.02000427246094 +MCO,2018-10-25,155.07000732421875 +MCO,2018-10-26,141.6300048828125 +MCO,2018-10-29,141.25999450683594 +MCO,2018-10-30,141.13999938964844 +MCO,2018-10-31,145.47999572753906 +MCO,2018-11-01,149.94000244140625 +MCO,2018-11-02,149.4600067138672 +MCO,2018-11-05,150.99000549316406 +MCO,2018-11-06,150.6300048828125 +MCO,2018-11-07,153.4499969482422 +MCO,2018-11-08,155.33999633789062 +MCO,2018-11-09,153.5 +MCO,2018-11-12,150.07000732421875 +MCO,2018-11-13,148.05999755859375 +MCO,2018-11-14,146.36000061035156 +MCO,2018-11-15,147.4600067138672 +MCO,2018-11-16,147.25 +MCO,2018-11-19,148.19000244140625 +MCO,2018-11-20,145.85000610351562 +MCO,2018-11-21,150.75999450683594 +MCO,2018-11-23,150.19000244140625 +MCO,2018-11-26,153.9199981689453 +MCO,2018-11-27,152.7100067138672 +MCO,2018-11-28,158.7100067138672 +MCO,2018-11-29,156.63999938964844 +MCO,2018-11-30,159.07000732421875 +MCO,2018-12-03,158.1999969482422 +MCO,2018-12-04,152.4499969482422 +MCO,2018-12-06,149.83999633789062 +MCO,2018-12-07,145.77999877929688 +MCO,2018-12-10,145.75 +MCO,2018-12-11,145.41000366210938 +MCO,2018-12-12,148.42999267578125 +MCO,2018-12-13,148.9499969482422 +MCO,2018-12-14,145.52000427246094 +MCO,2018-12-17,141.38999938964844 +MCO,2018-12-18,142.1999969482422 +MCO,2018-12-19,139.5 +MCO,2018-12-20,136.6699981689453 +MCO,2018-12-21,132.5800018310547 +MCO,2018-12-24,129.35000610351562 +MCO,2018-12-26,136.64999389648438 +MCO,2018-12-27,139.9499969482422 +MCO,2018-12-28,139.35000610351562 +MCO,2018-12-31,140.0399932861328 +MCO,2019-01-02,140.85000610351562 +MCO,2019-01-03,136.17999267578125 +MCO,2019-01-04,143.27999877929688 +MCO,2019-01-07,143.80999755859375 +MCO,2019-01-08,145.89999389648438 +MCO,2019-01-09,146.38999938964844 +MCO,2019-01-10,149.0399932861328 +MCO,2019-01-11,148.97000122070312 +MCO,2019-01-14,149.22000122070312 +MCO,2019-01-15,153.22999572753906 +MCO,2019-01-16,155.39999389648438 +MCO,2019-01-17,157.86000061035156 +MCO,2019-01-18,159.39999389648438 +MCO,2019-01-22,155.47999572753906 +MCO,2019-01-23,154.80999755859375 +MCO,2019-01-24,154.1199951171875 +MCO,2019-01-25,156.52999877929688 +MCO,2019-01-28,155.8800048828125 +MCO,2019-01-29,155.13999938964844 +MCO,2019-01-30,156.47000122070312 +MCO,2019-01-31,158.50999450683594 +MCO,2019-02-01,160.1999969482422 +MCO,2019-02-04,160.6699981689453 +MCO,2019-02-05,162.77000427246094 +MCO,2019-02-06,161.6999969482422 +MCO,2019-02-07,160.75999450683594 +MCO,2019-02-08,161.02999877929688 +MCO,2019-02-11,161.8000030517578 +MCO,2019-02-12,163.14999389648438 +MCO,2019-02-13,164.61000061035156 +MCO,2019-02-14,163.72999572753906 +MCO,2019-02-15,169.25999450683594 +MCO,2019-02-19,167.9600067138672 +MCO,2019-02-20,169.4600067138672 +MCO,2019-02-21,170.60000610351562 +MCO,2019-02-22,172.6999969482422 +MCO,2019-02-25,172.5 +MCO,2019-02-26,172.49000549316406 +MCO,2019-02-27,173.60000610351562 +MCO,2019-02-28,173.1199951171875 +MCO,2019-03-01,175.6699981689453 +MCO,2019-03-04,172.24000549316406 +MCO,2019-03-05,171.05999755859375 +MCO,2019-03-06,170.14999389648438 +MCO,2019-03-07,169.36000061035156 +MCO,2019-03-08,169.94000244140625 +MCO,2019-03-11,171.5399932861328 +MCO,2019-03-12,172.42999267578125 +MCO,2019-03-13,173.55999755859375 +MCO,2019-03-14,174.97999572753906 +MCO,2019-03-15,176.69000244140625 +MCO,2019-03-18,177.97000122070312 +MCO,2019-03-19,178.6300048828125 +MCO,2019-03-20,177.25 +MCO,2019-03-21,181.99000549316406 +MCO,2019-03-22,177.88999938964844 +MCO,2019-03-25,177.41000366210938 +MCO,2019-03-26,177.91000366210938 +MCO,2019-03-27,177.83999633789062 +MCO,2019-03-28,179.38999938964844 +MCO,2019-03-29,181.08999633789062 +MCO,2019-04-01,184.47999572753906 +MCO,2019-04-02,185.0500030517578 +MCO,2019-04-03,186.22000122070312 +MCO,2019-04-04,186.8300018310547 +MCO,2019-04-05,187.24000549316406 +MCO,2019-04-08,187.1699981689453 +MCO,2019-04-09,186.66000366210938 +MCO,2019-04-10,185.27999877929688 +MCO,2019-04-11,185.25 +MCO,2019-04-12,187.11000061035156 +MCO,2019-04-15,189.2100067138672 +MCO,2019-04-16,190.5399932861328 +MCO,2019-04-17,187.97000122070312 +MCO,2019-04-18,189.05999755859375 +MCO,2019-04-22,188.08999633789062 +MCO,2019-04-23,188.63999938964844 +MCO,2019-04-24,194.3699951171875 +MCO,2019-04-25,193.22999572753906 +MCO,2019-04-26,195.55999755859375 +MCO,2019-04-29,194.6999969482422 +MCO,2019-04-30,196.6199951171875 +MCO,2019-05-01,193.89999389648438 +MCO,2019-05-02,192.77000427246094 +MCO,2019-05-03,196.44000244140625 +MCO,2019-05-06,197.24000549316406 +MCO,2019-05-07,192.63999938964844 +MCO,2019-05-08,192.02000427246094 +MCO,2019-05-09,188.8800048828125 +MCO,2019-05-10,188.99000549316406 +MCO,2019-05-13,183.50999450683594 +MCO,2019-05-14,186.74000549316406 +MCO,2019-05-15,186.64999389648438 +MCO,2019-05-16,189.27000427246094 +MCO,2019-05-17,185.92999267578125 +MCO,2019-05-20,184.77000427246094 +MCO,2019-05-21,187.7100067138672 +MCO,2019-05-22,189.8699951171875 +MCO,2019-05-23,184.60000610351562 +MCO,2019-05-24,185.10000610351562 +MCO,2019-05-28,187.38999938964844 +MCO,2019-05-29,186.22999572753906 +MCO,2019-05-30,187.3000030517578 +MCO,2019-05-31,182.8800048828125 +MCO,2019-06-03,181.00999450683594 +MCO,2019-06-04,184.86000061035156 +MCO,2019-06-05,186.83999633789062 +MCO,2019-06-06,188.91000366210938 +MCO,2019-06-07,189.91000366210938 +MCO,2019-06-10,191.9499969482422 +MCO,2019-06-11,189.8800048828125 +MCO,2019-06-12,190.82000732421875 +MCO,2019-06-13,192.36000061035156 +MCO,2019-06-14,192.3000030517578 +MCO,2019-06-17,191.82000732421875 +MCO,2019-06-18,194.0399932861328 +MCO,2019-06-19,196.05999755859375 +MCO,2019-06-20,197.35000610351562 +MCO,2019-06-21,194.55999755859375 +MCO,2019-06-24,195.11000061035156 +MCO,2019-06-25,193.7899932861328 +MCO,2019-06-26,193.88999938964844 +MCO,2019-06-27,195.3300018310547 +MCO,2019-06-28,195.30999755859375 +MCO,2019-07-01,198.3300018310547 +MCO,2019-07-02,200.25999450683594 +MCO,2019-07-03,202.61000061035156 +MCO,2019-07-05,201.42999267578125 +MCO,2019-07-08,197.5800018310547 +MCO,2019-07-09,198.0500030517578 +MCO,2019-07-10,199.77000427246094 +MCO,2019-07-11,201.66000366210938 +MCO,2019-07-12,205.30999755859375 +MCO,2019-07-15,205.0 +MCO,2019-07-16,204.97999572753906 +MCO,2019-07-17,202.77000427246094 +MCO,2019-07-18,204.27000427246094 +MCO,2019-07-19,200.88999938964844 +MCO,2019-07-22,202.27000427246094 +MCO,2019-07-23,202.64999389648438 +MCO,2019-07-24,203.02999877929688 +MCO,2019-07-25,200.86000061035156 +MCO,2019-07-26,203.39999389648438 +MCO,2019-07-29,201.47000122070312 +MCO,2019-07-30,202.24000549316406 +MCO,2019-07-31,214.33999633789062 +MCO,2019-08-01,216.0500030517578 +MCO,2019-08-02,214.3000030517578 +MCO,2019-08-05,202.69000244140625 +MCO,2019-08-06,206.3000030517578 +MCO,2019-08-07,208.25 +MCO,2019-08-08,214.64999389648438 +MCO,2019-08-09,214.1300048828125 +MCO,2019-08-12,212.92999267578125 +MCO,2019-08-13,213.5 +MCO,2019-08-14,206.50999450683594 +MCO,2019-08-15,209.9499969482422 +MCO,2019-08-16,214.2899932861328 +MCO,2019-08-19,217.52999877929688 +MCO,2019-08-20,216.63999938964844 +MCO,2019-08-21,219.0399932861328 +MCO,2019-08-22,216.77000427246094 +MCO,2019-08-23,210.39999389648438 +MCO,2019-08-26,212.25999450683594 +MCO,2019-08-27,213.27000427246094 +MCO,2019-08-28,214.36000061035156 +MCO,2019-08-29,216.36000061035156 +MCO,2019-08-30,215.5800018310547 +MCO,2019-09-03,213.13999938964844 +MCO,2019-09-04,213.6999969482422 +MCO,2019-09-05,219.5800018310547 +MCO,2019-09-06,220.5399932861328 +MCO,2019-09-09,217.3699951171875 +MCO,2019-09-10,211.4600067138672 +MCO,2019-09-11,213.08999633789062 +MCO,2019-09-12,212.97999572753906 +MCO,2019-09-13,212.27999877929688 +MCO,2019-09-16,213.3300018310547 +MCO,2019-09-17,218.16000366210938 +MCO,2019-09-18,216.75999450683594 +MCO,2019-09-19,216.57000732421875 +MCO,2019-09-20,214.0800018310547 +MCO,2019-09-23,215.3800048828125 +MCO,2019-09-24,210.5800018310547 +MCO,2019-09-25,213.72999572753906 +MCO,2019-09-26,213.17999267578125 +MCO,2019-09-27,205.8800048828125 +MCO,2019-09-30,204.8300018310547 +MCO,2019-10-01,201.49000549316406 +MCO,2019-10-02,196.80999755859375 +MCO,2019-10-03,199.55999755859375 +MCO,2019-10-04,203.55999755859375 +MCO,2019-10-07,208.2100067138672 +MCO,2019-10-08,205.75999450683594 +MCO,2019-10-09,209.64999389648438 +MCO,2019-10-10,211.0500030517578 +MCO,2019-10-11,214.10000610351562 +MCO,2019-10-14,214.47000122070312 +MCO,2019-10-15,218.69000244140625 +MCO,2019-10-16,217.14999389648438 +MCO,2019-10-17,218.77000427246094 +MCO,2019-10-18,217.3000030517578 +MCO,2019-10-21,219.2899932861328 +MCO,2019-10-22,213.1999969482422 +MCO,2019-10-23,211.97000122070312 +MCO,2019-10-24,215.5800018310547 +MCO,2019-10-25,216.00999450683594 +MCO,2019-10-28,216.2899932861328 +MCO,2019-10-29,220.39999389648438 +MCO,2019-10-30,218.24000549316406 +MCO,2019-10-31,220.69000244140625 +MCO,2019-11-01,220.5 +MCO,2019-11-04,218.0 +MCO,2019-11-05,213.05999755859375 +MCO,2019-11-06,215.8000030517578 +MCO,2019-11-07,218.27000427246094 +MCO,2019-11-08,218.1300048828125 +MCO,2019-11-11,218.0500030517578 +MCO,2019-11-12,217.4600067138672 +MCO,2019-11-13,218.74000549316406 +MCO,2019-11-14,218.86000061035156 +MCO,2019-11-15,220.14999389648438 +MCO,2019-11-18,221.3800048828125 +MCO,2019-11-19,223.8699951171875 +MCO,2019-11-20,223.91000366210938 +MCO,2019-11-21,224.13999938964844 +MCO,2019-11-22,222.9499969482422 +MCO,2019-11-25,225.74000549316406 +MCO,2019-11-26,226.72999572753906 +MCO,2019-11-27,226.52999877929688 +MCO,2019-11-29,226.6699981689453 +MCO,2019-12-02,225.1999969482422 +MCO,2019-12-03,224.8000030517578 +MCO,2019-12-04,226.8000030517578 +MCO,2019-12-05,229.36000061035156 +MCO,2019-12-06,231.77000427246094 +MCO,2019-12-09,230.5500030517578 +MCO,2019-12-10,231.0500030517578 +MCO,2019-12-11,233.25 +MCO,2019-12-12,234.3300018310547 +MCO,2019-12-13,235.0800018310547 +MCO,2019-12-16,236.10000610351562 +MCO,2019-12-17,235.36000061035156 +MCO,2019-12-18,236.47999572753906 +MCO,2019-12-19,238.1999969482422 +MCO,2019-12-20,238.13999938964844 +MCO,2019-12-23,237.05999755859375 +MCO,2019-12-24,238.17999267578125 +MCO,2019-12-26,239.05999755859375 +MCO,2019-12-27,239.3000030517578 +MCO,2019-12-30,237.66000366210938 +MCO,2019-12-31,237.41000366210938 +MCO,2020-01-02,241.72000122070312 +MCO,2020-01-03,241.1199951171875 +MCO,2020-01-06,241.8699951171875 +MCO,2020-01-07,241.0 +MCO,2020-01-08,245.6199951171875 +MCO,2020-01-09,248.85000610351562 +MCO,2020-01-10,248.02999877929688 +MCO,2020-01-13,251.49000549316406 +MCO,2020-01-14,249.42999267578125 +MCO,2020-01-15,253.02999877929688 +MCO,2020-01-16,256.04998779296875 +MCO,2020-01-17,257.6300048828125 +MCO,2020-01-21,256.3399963378906 +MCO,2020-01-22,257.4700012207031 +MCO,2020-01-23,257.0899963378906 +MCO,2020-01-24,255.6199951171875 +MCO,2020-01-27,255.1199951171875 +MCO,2020-01-28,260.19000244140625 +MCO,2020-01-29,260.6700134277344 +MCO,2020-01-30,263.80999755859375 +MCO,2020-01-31,256.7900085449219 +MCO,2020-02-03,261.010009765625 +MCO,2020-02-04,266.8599853515625 +MCO,2020-02-05,264.3399963378906 +MCO,2020-02-06,268.010009765625 +MCO,2020-02-07,267.5 +MCO,2020-02-10,268.42999267578125 +MCO,2020-02-11,270.989990234375 +MCO,2020-02-12,273.4100036621094 +MCO,2020-02-13,272.7699890136719 +MCO,2020-02-14,277.8299865722656 +MCO,2020-02-18,280.67999267578125 +MCO,2020-02-19,285.30999755859375 +MCO,2020-02-20,278.8699951171875 +MCO,2020-02-21,271.8299865722656 +MCO,2020-02-24,266.260009765625 +MCO,2020-02-25,260.0299987792969 +MCO,2020-02-26,261.010009765625 +MCO,2020-02-27,244.07000732421875 +MCO,2020-02-28,240.02999877929688 +MCO,2020-03-02,259.5199890136719 +MCO,2020-03-03,252.8699951171875 +MCO,2020-03-04,269.5799865722656 +MCO,2020-03-05,252.61000061035156 +MCO,2020-03-06,238.47000122070312 +MCO,2020-03-09,210.85000610351562 +MCO,2020-03-10,227.60000610351562 +MCO,2020-03-11,211.25999450683594 +MCO,2020-03-12,193.33999633789062 +MCO,2020-03-13,213.07000732421875 +MCO,2020-03-16,185.39999389648438 +MCO,2020-03-17,202.08999633789062 +MCO,2020-03-18,174.35000610351562 +MCO,2020-03-19,177.91000366210938 +MCO,2020-03-20,175.8000030517578 +MCO,2020-03-23,165.08999633789062 +MCO,2020-03-24,195.75 +MCO,2020-03-25,207.1300048828125 +MCO,2020-03-26,224.3300018310547 +MCO,2020-03-27,220.19000244140625 +MCO,2020-03-30,222.22000122070312 +MCO,2020-03-31,211.5 +MCO,2020-04-01,197.5500030517578 +MCO,2020-04-02,206.72000122070312 +MCO,2020-04-03,208.7899932861328 +MCO,2020-04-06,229.16000366210938 +MCO,2020-04-07,228.7100067138672 +MCO,2020-04-08,226.52000427246094 +MCO,2020-04-09,241.67999267578125 +MCO,2020-04-13,231.08999633789062 +MCO,2020-04-14,237.75999450683594 +MCO,2020-04-15,229.8300018310547 +MCO,2020-04-16,234.7100067138672 +MCO,2020-04-17,239.36000061035156 +MCO,2020-04-20,239.47000122070312 +MCO,2020-04-21,228.25999450683594 +MCO,2020-04-22,239.8300018310547 +MCO,2020-04-23,240.0 +MCO,2020-04-24,245.1999969482422 +MCO,2020-04-27,254.55999755859375 +MCO,2020-04-28,252.02999877929688 +MCO,2020-04-29,254.97999572753906 +MCO,2020-04-30,243.89999389648438 +MCO,2020-05-01,241.83999633789062 +MCO,2020-05-04,245.38999938964844 +MCO,2020-05-05,250.47000122070312 +MCO,2020-05-06,241.49000549316406 +MCO,2020-05-07,247.69000244140625 +MCO,2020-05-08,251.75 +MCO,2020-05-11,253.05999755859375 +MCO,2020-05-12,250.49000549316406 +MCO,2020-05-13,247.72000122070312 +MCO,2020-05-14,253.8699951171875 +MCO,2020-05-15,251.30999755859375 +MCO,2020-05-18,259.80999755859375 +MCO,2020-05-19,253.9199981689453 +MCO,2020-05-20,256.2699890136719 +MCO,2020-05-21,253.77000427246094 +MCO,2020-05-22,256.82000732421875 +MCO,2020-05-26,259.70001220703125 +MCO,2020-05-27,258.7900085449219 +MCO,2020-05-28,264.7900085449219 +MCO,2020-05-29,267.4100036621094 +MCO,2020-06-01,277.0400085449219 +MCO,2020-06-02,276.44000244140625 +MCO,2020-06-03,282.5799865722656 +MCO,2020-06-04,276.0299987792969 +MCO,2020-06-05,279.69000244140625 +MCO,2020-06-08,281.80999755859375 +MCO,2020-06-09,274.9800109863281 +MCO,2020-06-10,276.79998779296875 +MCO,2020-06-11,258.2799987792969 +MCO,2020-06-12,266.9800109863281 +MCO,2020-06-15,270.2099914550781 +MCO,2020-06-16,274.54998779296875 +MCO,2020-06-17,275.0199890136719 +MCO,2020-06-18,274.8900146484375 +MCO,2020-06-19,275.2300109863281 +MCO,2020-06-22,276.57000732421875 +MCO,2020-06-23,277.0299987792969 +MCO,2020-06-24,265.5299987792969 +MCO,2020-06-25,276.1700134277344 +MCO,2020-06-26,268.9800109863281 +MCO,2020-06-29,269.1099853515625 +MCO,2020-06-30,274.7300109863281 +MCO,2020-07-01,278.3900146484375 +MCO,2020-07-02,278.010009765625 +MCO,2020-07-06,283.6499938964844 +MCO,2020-07-07,285.3699951171875 +MCO,2020-07-08,294.239990234375 +MCO,2020-07-09,294.2900085449219 +MCO,2020-07-10,292.9200134277344 +MCO,2020-07-13,285.760009765625 +MCO,2020-07-14,291.239990234375 +MCO,2020-07-15,293.5199890136719 +MCO,2020-07-16,289.3800048828125 +MCO,2020-07-17,292.510009765625 +MCO,2020-07-20,293.92999267578125 +MCO,2020-07-21,290.8800048828125 +MCO,2020-07-22,293.5 +MCO,2020-07-23,288.1199951171875 +MCO,2020-07-24,289.67999267578125 +MCO,2020-07-27,289.5 +MCO,2020-07-28,282.6600036621094 +MCO,2020-07-29,291.3599853515625 +MCO,2020-07-30,283.7699890136719 +MCO,2020-07-31,281.29998779296875 +MCO,2020-08-03,280.6300048828125 +MCO,2020-08-04,276.0 +MCO,2020-08-05,277.6199951171875 +MCO,2020-08-06,279.32000732421875 +MCO,2020-08-07,275.5199890136719 +MCO,2020-08-10,271.1499938964844 +MCO,2020-08-11,274.5299987792969 +MCO,2020-08-12,278.8399963378906 +MCO,2020-08-13,281.9700012207031 +MCO,2020-08-14,281.04998779296875 +MCO,2020-08-17,283.6199951171875 +MCO,2020-08-18,285.489990234375 +MCO,2020-08-19,281.69000244140625 +MCO,2020-08-20,283.4599914550781 +MCO,2020-08-21,284.4700012207031 +MCO,2020-08-24,284.2200012207031 +MCO,2020-08-25,285.3800048828125 +MCO,2020-08-26,291.95001220703125 +MCO,2020-08-27,292.1600036621094 +MCO,2020-08-28,294.3900146484375 +MCO,2020-08-31,294.6400146484375 +MCO,2020-09-01,296.07000732421875 +MCO,2020-09-02,304.489990234375 +MCO,2020-09-03,291.25 +MCO,2020-09-04,282.4700012207031 +MCO,2020-09-08,278.70001220703125 +MCO,2020-09-09,288.4100036621094 +MCO,2020-09-10,283.7799987792969 +MCO,2020-09-11,284.94000244140625 +MCO,2020-09-14,288.67999267578125 +MCO,2020-09-15,286.95001220703125 +MCO,2020-09-16,286.82000732421875 +MCO,2020-09-17,282.7099914550781 +MCO,2020-09-18,280.82000732421875 +MCO,2020-09-21,280.0400085449219 +MCO,2020-09-22,279.1300048828125 +MCO,2020-09-23,273.6600036621094 +MCO,2020-09-24,275.510009765625 +MCO,2020-09-25,280.489990234375 +MCO,2020-09-28,285.1600036621094 +MCO,2020-09-29,285.7300109863281 +MCO,2020-09-30,289.8500061035156 +MCO,2020-10-01,293.5 +MCO,2020-10-02,293.9599914550781 +MCO,2020-10-05,295.17999267578125 +MCO,2020-10-06,287.94000244140625 +MCO,2020-10-07,288.25 +MCO,2020-10-08,292.1400146484375 +MCO,2020-10-09,294.7300109863281 +MCO,2020-10-12,293.3299865722656 +MCO,2020-10-13,293.4100036621094 +MCO,2020-10-14,290.1099853515625 +MCO,2020-10-15,290.4800109863281 +MCO,2020-10-16,289.05999755859375 +MCO,2020-10-19,284.5299987792969 +MCO,2020-10-20,285.3900146484375 +MCO,2020-10-21,277.1600036621094 +MCO,2020-10-22,272.7200012207031 +MCO,2020-10-23,271.8800048828125 +MCO,2020-10-26,269.0 +MCO,2020-10-27,266.19000244140625 +MCO,2020-10-28,261.8599853515625 +MCO,2020-10-29,263.0 +MCO,2020-10-30,262.8999938964844 +MCO,2020-11-02,265.92999267578125 +MCO,2020-11-03,269.17999267578125 +MCO,2020-11-04,285.6099853515625 +MCO,2020-11-05,291.05999755859375 +MCO,2020-11-06,290.6300048828125 +MCO,2020-11-09,275.45001220703125 +MCO,2020-11-10,270.3299865722656 +MCO,2020-11-11,280.25 +MCO,2020-11-12,276.3399963378906 +MCO,2020-11-13,275.4100036621094 +MCO,2020-11-16,275.5400085449219 +MCO,2020-11-17,274.69000244140625 +MCO,2020-11-18,272.6199951171875 +MCO,2020-11-19,274.1199951171875 +MCO,2020-11-20,272.94000244140625 +MCO,2020-11-23,270.8399963378906 +MCO,2020-11-24,271.5799865722656 +MCO,2020-11-25,276.57000732421875 +MCO,2020-11-27,277.2200012207031 +MCO,2020-11-30,282.3399963378906 +MCO,2020-12-01,279.20001220703125 +MCO,2020-12-02,277.9700012207031 +MCO,2020-12-03,279.8800048828125 +MCO,2020-12-04,285.6600036621094 +MCO,2020-12-07,283.1000061035156 +MCO,2020-12-08,278.80999755859375 +MCO,2020-12-09,275.32000732421875 +MCO,2020-12-10,273.9800109863281 +MCO,2020-12-11,274.6400146484375 +MCO,2020-12-14,274.6199951171875 +MCO,2020-12-15,277.3900146484375 +MCO,2020-12-16,280.54998779296875 +MCO,2020-12-17,280.05999755859375 +MCO,2020-12-18,283.3699951171875 +MCO,2020-12-21,278.8599853515625 +MCO,2020-12-22,281.2699890136719 +MCO,2020-12-23,275.70001220703125 +MCO,2020-12-24,278.8800048828125 +MCO,2020-12-28,277.9700012207031 +MCO,2020-12-29,280.7300109863281 +MCO,2020-12-30,285.510009765625 +MCO,2020-12-31,290.239990234375 +MCO,2021-01-04,292.0 +MCO,2021-01-05,284.3800048828125 +MCO,2021-01-06,281.3500061035156 +MCO,2021-01-07,281.3800048828125 +MCO,2021-01-08,280.2099914550781 +MCO,2021-01-11,276.3500061035156 +MCO,2021-01-12,274.05999755859375 +MCO,2021-01-13,274.25 +MCO,2021-01-14,272.1600036621094 +MCO,2021-01-15,266.6499938964844 +MCO,2021-01-19,269.2900085449219 +MCO,2021-01-20,275.5299987792969 +MCO,2021-01-21,270.7699890136719 +MCO,2021-01-22,266.70001220703125 +MCO,2021-01-25,266.54998779296875 +MCO,2021-01-26,268.6700134277344 +MCO,2021-01-27,263.0400085449219 +MCO,2021-01-28,270.07000732421875 +MCO,2021-01-29,266.260009765625 +MCO,2021-02-01,270.75 +MCO,2021-02-02,278.25 +MCO,2021-02-03,273.8800048828125 +MCO,2021-02-04,276.8500061035156 +MCO,2021-02-05,276.9700012207031 +MCO,2021-02-08,278.3900146484375 +MCO,2021-02-09,282.32000732421875 +MCO,2021-02-10,276.8699951171875 +MCO,2021-02-11,278.6600036621094 +MCO,2021-02-12,278.6700134277344 +MCO,2021-02-16,280.3500061035156 +MCO,2021-02-17,280.54998779296875 +MCO,2021-02-18,278.7799987792969 +MCO,2021-02-19,280.4200134277344 +MCO,2021-02-22,277.0299987792969 +MCO,2021-02-23,276.0400085449219 +MCO,2021-02-24,278.54998779296875 +MCO,2021-02-25,277.2900085449219 +MCO,2021-02-26,274.8900146484375 +MCO,2021-03-01,282.4700012207031 +MCO,2021-03-02,281.1300048828125 +MCO,2021-03-03,278.0 +MCO,2021-03-04,278.010009765625 +MCO,2021-03-05,287.44000244140625 +MCO,2021-03-08,289.4800109863281 +MCO,2021-03-09,290.0400085449219 +MCO,2021-03-10,291.1300048828125 +MCO,2021-03-11,291.5299987792969 +MCO,2021-03-12,291.6400146484375 +MCO,2021-03-15,297.3599853515625 +MCO,2021-03-16,296.17999267578125 +MCO,2021-03-17,293.1099853515625 +MCO,2021-03-18,287.6099853515625 +MCO,2021-03-19,287.7900085449219 +MCO,2021-03-22,290.2900085449219 +MCO,2021-03-23,290.7799987792969 +MCO,2021-03-24,296.25 +MCO,2021-03-25,295.7699890136719 +MCO,2021-03-26,304.1199951171875 +MCO,2021-03-29,306.9700012207031 +MCO,2021-03-30,297.5299987792969 +MCO,2021-03-31,298.6099853515625 +MCO,2021-04-01,306.30999755859375 +MCO,2021-04-05,310.8900146484375 +MCO,2021-04-06,309.5 +MCO,2021-04-07,307.9100036621094 +MCO,2021-04-08,313.1000061035156 +MCO,2021-04-09,314.2900085449219 +MCO,2021-04-12,314.4800109863281 +MCO,2021-04-13,315.1700134277344 +MCO,2021-04-14,315.1700134277344 +MCO,2021-04-15,318.510009765625 +MCO,2021-04-16,322.0 +MCO,2021-04-19,320.7200012207031 +MCO,2021-04-20,323.760009765625 +MCO,2021-04-21,325.0299987792969 +MCO,2021-04-22,325.04998779296875 +MCO,2021-04-23,327.7300109863281 +MCO,2021-04-26,325.2799987792969 +MCO,2021-04-27,326.3999938964844 +MCO,2021-04-28,320.0400085449219 +MCO,2021-04-29,329.95001220703125 +MCO,2021-04-30,326.7099914550781 +MCO,2021-05-03,329.32000732421875 +MCO,2021-05-04,330.2099914550781 +MCO,2021-05-05,328.6700134277344 +MCO,2021-05-06,329.6000061035156 +MCO,2021-05-07,334.5 +MCO,2021-05-10,333.6199951171875 +MCO,2021-05-11,328.75 +MCO,2021-05-12,319.7300109863281 +MCO,2021-05-13,328.8399963378906 +MCO,2021-05-14,334.0400085449219 +MCO,2021-05-17,329.69000244140625 +MCO,2021-05-18,323.80999755859375 +MCO,2021-05-19,323.8999938964844 +MCO,2021-05-20,326.989990234375 +MCO,2021-05-21,328.8800048828125 +MCO,2021-05-24,331.8800048828125 +MCO,2021-05-25,333.0199890136719 +MCO,2021-05-26,331.19000244140625 +MCO,2021-05-27,333.7300109863281 +MCO,2021-05-28,335.3500061035156 +MCO,2021-06-01,330.9200134277344 +MCO,2021-06-02,335.0 +MCO,2021-06-03,334.2799987792969 +MCO,2021-06-04,335.6499938964844 +MCO,2021-06-07,335.07000732421875 +MCO,2021-06-08,336.95001220703125 +MCO,2021-06-09,338.7799987792969 +MCO,2021-06-10,339.9599914550781 +MCO,2021-06-11,344.739990234375 +MCO,2021-06-14,347.760009765625 +MCO,2021-06-15,350.9100036621094 +MCO,2021-06-16,346.8999938964844 +MCO,2021-06-17,355.3500061035156 +MCO,2021-06-18,348.760009765625 +MCO,2021-06-21,355.6499938964844 +MCO,2021-06-22,359.489990234375 +MCO,2021-06-23,357.6000061035156 +MCO,2021-06-24,361.9700012207031 +MCO,2021-06-25,364.989990234375 +MCO,2021-06-28,365.75 +MCO,2021-06-29,366.3399963378906 +MCO,2021-06-30,362.3699951171875 +MCO,2021-07-01,365.30999755859375 +MCO,2021-07-02,367.8399963378906 +MCO,2021-07-06,370.0400085449219 +MCO,2021-07-07,376.739990234375 +MCO,2021-07-08,374.3999938964844 +MCO,2021-07-09,375.5899963378906 +MCO,2021-07-12,375.0400085449219 +MCO,2021-07-13,375.0 +MCO,2021-07-14,375.6000061035156 +MCO,2021-07-15,374.75 +MCO,2021-07-16,377.9599914550781 +MCO,2021-07-19,371.8299865722656 +MCO,2021-07-20,377.30999755859375 +MCO,2021-07-21,379.0 +MCO,2021-07-22,381.2099914550781 +MCO,2021-07-23,381.8599853515625 +MCO,2021-07-26,379.7900085449219 +MCO,2021-07-27,380.9700012207031 +MCO,2021-07-28,378.5799865722656 +MCO,2021-07-29,377.30999755859375 +MCO,2021-07-30,376.0 +MCO,2021-08-02,379.2200012207031 +MCO,2021-08-03,379.1499938964844 +MCO,2021-08-04,382.760009765625 +MCO,2021-08-05,386.8399963378906 +MCO,2021-08-06,384.9700012207031 +MCO,2021-08-09,382.4200134277344 +MCO,2021-08-10,380.3500061035156 +MCO,2021-08-11,380.0 +MCO,2021-08-12,378.92999267578125 +MCO,2021-08-13,380.6499938964844 +MCO,2021-08-16,384.44000244140625 +MCO,2021-08-17,381.8699951171875 +MCO,2021-08-18,373.9200134277344 +MCO,2021-08-19,374.5400085449219 +MCO,2021-08-20,376.4200134277344 +MCO,2021-08-23,379.1099853515625 +MCO,2021-08-24,376.3500061035156 +MCO,2021-08-25,376.3999938964844 +MCO,2021-08-26,375.3699951171875 +MCO,2021-08-27,377.8500061035156 +MCO,2021-08-30,381.0899963378906 +MCO,2021-08-31,380.7699890136719 +MCO,2021-09-01,382.1099853515625 +MCO,2021-09-02,385.69000244140625 +MCO,2021-09-03,385.3900146484375 +MCO,2021-09-07,381.7699890136719 +MCO,2021-09-08,381.94000244140625 +MCO,2021-09-09,382.5 +MCO,2021-09-10,382.5299987792969 +MCO,2021-09-13,379.1700134277344 +MCO,2021-09-14,380.1499938964844 +MCO,2021-09-15,379.80999755859375 +MCO,2021-09-16,380.3299865722656 +MCO,2021-09-17,370.0 +MCO,2021-09-20,368.92999267578125 +MCO,2021-09-21,369.44000244140625 +MCO,2021-09-22,370.3800048828125 +MCO,2021-09-23,376.9200134277344 +MCO,2021-09-24,376.2699890136719 +MCO,2021-09-27,368.20001220703125 +MCO,2021-09-28,355.489990234375 +MCO,2021-09-29,359.4200134277344 +MCO,2021-09-30,355.1099853515625 +MCO,2021-10-01,359.25 +MCO,2021-10-04,349.7300109863281 +MCO,2021-10-05,355.3800048828125 +MCO,2021-10-06,357.95001220703125 +MCO,2021-10-07,362.989990234375 +MCO,2021-10-08,362.2699890136719 +MCO,2021-10-11,360.04998779296875 +MCO,2021-10-12,360.92999267578125 +MCO,2021-10-13,361.4700012207031 +MCO,2021-10-14,370.489990234375 +MCO,2021-10-15,371.17999267578125 +MCO,2021-10-18,374.0 +MCO,2021-10-19,378.9599914550781 +MCO,2021-10-20,371.94000244140625 +MCO,2021-10-21,376.20001220703125 +MCO,2021-10-22,381.6600036621094 +MCO,2021-10-25,385.1000061035156 +MCO,2021-10-26,390.3399963378906 +MCO,2021-10-27,392.6400146484375 +MCO,2021-10-28,406.69000244140625 +MCO,2021-10-29,404.1499938964844 +MCO,2021-11-01,394.3900146484375 +MCO,2021-11-02,390.70001220703125 +MCO,2021-11-03,386.54998779296875 +MCO,2021-11-04,389.0400085449219 +MCO,2021-11-05,387.1099853515625 +MCO,2021-11-08,387.2699890136719 +MCO,2021-11-09,392.29998779296875 +MCO,2021-11-10,387.69000244140625 +MCO,2021-11-11,385.45001220703125 +MCO,2021-11-12,388.0199890136719 +MCO,2021-11-15,390.7799987792969 +MCO,2021-11-16,401.6400146484375 +MCO,2021-11-17,397.2799987792969 +MCO,2021-11-18,395.0400085449219 +MCO,2021-11-19,387.4200134277344 +MCO,2021-11-22,384.57000732421875 +MCO,2021-11-23,386.6099853515625 +MCO,2021-11-24,392.510009765625 +MCO,2021-11-26,384.0899963378906 +MCO,2021-11-29,397.2699890136719 +MCO,2021-11-30,390.6400146484375 +MCO,2021-12-01,380.2699890136719 +MCO,2021-12-02,389.1499938964844 +MCO,2021-12-03,384.7799987792969 +MCO,2021-12-06,385.4100036621094 +MCO,2021-12-07,398.3999938964844 +MCO,2021-12-08,398.05999755859375 +MCO,2021-12-09,393.3999938964844 +MCO,2021-12-10,397.75 +MCO,2021-12-13,398.79998779296875 +MCO,2021-12-14,391.94000244140625 +MCO,2021-12-15,397.7300109863281 +MCO,2021-12-16,395.9200134277344 +MCO,2021-12-17,393.6400146484375 +MCO,2021-12-20,386.94000244140625 +MCO,2021-12-21,391.2799987792969 +MCO,2021-12-22,394.9700012207031 +MCO,2021-12-23,397.260009765625 +MCO,2021-12-27,399.4700012207031 +MCO,2021-12-28,399.4200134277344 +MCO,2021-12-29,398.05999755859375 +MCO,2021-12-30,391.05999755859375 +MCO,2021-12-31,390.5799865722656 +MCO,2022-01-03,383.5899963378906 +MCO,2022-01-04,386.2699890136719 +MCO,2022-01-05,377.04998779296875 +MCO,2022-01-06,374.6199951171875 +MCO,2022-01-07,372.3999938964844 +MCO,2022-01-10,361.7900085449219 +MCO,2022-01-11,367.8599853515625 +MCO,2022-01-12,372.8999938964844 +MCO,2022-01-13,362.5899963378906 +MCO,2022-01-14,353.54998779296875 +MCO,2022-01-18,344.4200134277344 +MCO,2022-01-19,346.6300048828125 +MCO,2022-01-20,345.2699890136719 +MCO,2022-01-21,341.8699951171875 +MCO,2022-01-24,344.0799865722656 +MCO,2022-01-25,325.0299987792969 +MCO,2022-01-26,324.5400085449219 +MCO,2022-01-27,325.9200134277344 +MCO,2022-01-28,336.510009765625 +MCO,2022-01-31,343.0 +MCO,2022-02-01,343.8999938964844 +MCO,2022-02-02,347.04998779296875 +MCO,2022-02-03,340.3599853515625 +MCO,2022-02-04,346.8800048828125 +MCO,2022-02-07,336.510009765625 +MCO,2022-02-08,338.2099914550781 +MCO,2022-02-09,343.260009765625 +MCO,2022-02-10,350.1400146484375 +MCO,2022-02-11,332.2900085449219 +MCO,2022-02-14,323.4700012207031 +MCO,2022-02-15,329.82000732421875 +MCO,2022-02-16,330.6199951171875 +MCO,2022-02-17,323.1400146484375 +MCO,2022-02-18,323.5799865722656 +MCO,2022-02-22,323.04998779296875 +MCO,2022-02-23,318.8900146484375 +MCO,2022-02-24,322.0 +MCO,2022-02-25,323.70001220703125 +MCO,2022-02-28,322.0299987792969 +MCO,2022-03-01,322.3500061035156 +MCO,2022-03-02,325.989990234375 +MCO,2022-03-03,324.8999938964844 +MCO,2022-03-04,325.8399963378906 +MCO,2022-03-07,314.69000244140625 +MCO,2022-03-08,314.0 +MCO,2022-03-09,323.30999755859375 +MCO,2022-03-10,314.0 +MCO,2022-03-11,304.4700012207031 +MCO,2022-03-14,301.30999755859375 +MCO,2022-03-15,306.7099914550781 +MCO,2022-03-16,314.8599853515625 +MCO,2022-03-17,321.8299865722656 +MCO,2022-03-18,331.2300109863281 +MCO,2022-03-21,326.80999755859375 +MCO,2022-03-22,330.9800109863281 +MCO,2022-03-23,326.1199951171875 +MCO,2022-03-24,329.5 +MCO,2022-03-25,330.510009765625 +MCO,2022-03-28,335.760009765625 +MCO,2022-03-29,339.6199951171875 +MCO,2022-03-30,338.32000732421875 +MCO,2022-03-31,337.4100036621094 +MCO,2022-04-01,340.3299865722656 +MCO,2022-04-04,342.3800048828125 +MCO,2022-04-05,342.4599914550781 +MCO,2022-04-06,341.1099853515625 +MCO,2022-04-07,343.3800048828125 +MCO,2022-04-08,342.69000244140625 +MCO,2022-04-11,334.3699951171875 +MCO,2022-04-12,332.1400146484375 +MCO,2022-04-13,333.6600036621094 +MCO,2022-04-14,328.3999938964844 +MCO,2022-04-18,328.2300109863281 +MCO,2022-04-19,333.5400085449219 +MCO,2022-04-20,335.0400085449219 +MCO,2022-04-21,329.9200134277344 +MCO,2022-04-22,322.4200134277344 +MCO,2022-04-25,325.510009765625 +MCO,2022-04-26,319.0 +MCO,2022-04-27,319.489990234375 +MCO,2022-04-28,326.6000061035156 +MCO,2022-04-29,316.4800109863281 +MCO,2022-05-02,301.1300048828125 +MCO,2022-05-03,309.4200134277344 +MCO,2022-05-04,317.4100036621094 +MCO,2022-05-05,304.010009765625 +MCO,2022-05-06,300.44000244140625 +MCO,2022-05-09,285.6300048828125 +MCO,2022-05-10,285.0400085449219 +MCO,2022-05-11,282.17999267578125 +MCO,2022-05-12,285.5899963378906 +MCO,2022-05-13,288.9599914550781 +MCO,2022-05-16,287.760009765625 +MCO,2022-05-17,292.8599853515625 +MCO,2022-05-18,280.6000061035156 +MCO,2022-05-19,282.760009765625 +MCO,2022-05-20,289.2699890136719 +MCO,2022-05-23,295.1499938964844 +MCO,2022-05-24,292.8800048828125 +MCO,2022-05-25,291.989990234375 +MCO,2022-05-26,299.44000244140625 +MCO,2022-05-27,307.489990234375 +MCO,2022-05-31,301.57000732421875 +MCO,2022-06-01,282.3800048828125 +MCO,2022-06-02,293.57000732421875 +MCO,2022-06-03,285.2799987792969 +MCO,2022-06-06,284.5299987792969 +MCO,2022-06-07,289.3900146484375 +MCO,2022-06-08,283.8800048828125 +MCO,2022-06-09,279.44000244140625 +MCO,2022-06-10,273.2300109863281 +MCO,2022-06-13,265.3500061035156 +MCO,2022-06-14,257.67999267578125 +MCO,2022-06-15,262.29998779296875 +MCO,2022-06-16,253.63999938964844 +MCO,2022-06-17,255.8699951171875 +MCO,2022-06-21,260.05999755859375 +MCO,2022-06-22,263.1700134277344 +MCO,2022-06-23,270.0 +MCO,2022-06-24,277.5 +MCO,2022-06-27,277.79998779296875 +MCO,2022-06-28,270.6000061035156 +MCO,2022-06-29,271.94000244140625 +MCO,2022-06-30,271.9700012207031 +MCO,2022-07-01,274.9100036621094 +MCO,2022-07-05,280.04998779296875 +MCO,2022-07-06,282.989990234375 +MCO,2022-07-07,284.94000244140625 +MCO,2022-07-08,284.1300048828125 +MCO,2022-07-11,283.6400146484375 +MCO,2022-07-12,275.45001220703125 +MCO,2022-07-13,275.7200012207031 +MCO,2022-07-14,275.20001220703125 +MCO,2022-07-15,281.6099853515625 +MCO,2022-07-18,280.8500061035156 +MCO,2022-07-19,289.1400146484375 +MCO,2022-07-20,291.0299987792969 +MCO,2022-07-21,295.95001220703125 +MCO,2022-07-22,295.4599914550781 +MCO,2022-07-25,290.5799865722656 +MCO,2022-07-26,286.57000732421875 +MCO,2022-07-27,293.6199951171875 +MCO,2022-07-28,306.2799987792969 +MCO,2022-07-29,310.25 +MCO,2022-08-01,307.510009765625 +MCO,2022-08-02,307.510009765625 +MCO,2022-08-03,309.9200134277344 +MCO,2022-08-04,313.2900085449219 +MCO,2022-08-05,311.07000732421875 +MCO,2022-08-08,312.8500061035156 +MCO,2022-08-09,310.5199890136719 +MCO,2022-08-10,322.5400085449219 +MCO,2022-08-11,317.6000061035156 +MCO,2022-08-12,322.9700012207031 +MCO,2022-08-15,322.29998779296875 +MCO,2022-08-16,322.19000244140625 +MCO,2022-08-17,321.55999755859375 +MCO,2022-08-18,319.8599853515625 +MCO,2022-08-19,310.8900146484375 +MCO,2022-08-22,304.42999267578125 +MCO,2022-08-23,298.6000061035156 +MCO,2022-08-24,298.8500061035156 +MCO,2022-08-25,306.04998779296875 +MCO,2022-08-26,292.9100036621094 +MCO,2022-08-29,290.1000061035156 +MCO,2022-08-30,286.79998779296875 +MCO,2022-08-31,284.5199890136719 +MCO,2022-09-01,286.7799987792969 +MCO,2022-09-02,284.3999938964844 +MCO,2022-09-06,287.8999938964844 +MCO,2022-09-07,294.42999267578125 +MCO,2022-09-08,296.1099853515625 +MCO,2022-09-09,299.5400085449219 +MCO,2022-09-12,303.3299865722656 +MCO,2022-09-13,290.7099914550781 +MCO,2022-09-14,286.2099914550781 +MCO,2022-09-15,282.30999755859375 +MCO,2022-09-16,280.2900085449219 +MCO,2022-09-19,278.510009765625 +MCO,2022-09-20,270.80999755859375 +MCO,2022-09-21,266.70001220703125 +MCO,2022-09-22,255.3000030517578 +MCO,2022-09-23,254.69000244140625 +MCO,2022-09-26,250.32000732421875 +MCO,2022-09-27,249.74000549316406 +MCO,2022-09-28,251.97999572753906 +MCO,2022-09-29,246.55999755859375 +MCO,2022-09-30,243.11000061035156 +MCO,2022-10-03,250.8699951171875 +MCO,2022-10-04,261.9800109863281 +MCO,2022-10-05,261.8599853515625 +MCO,2022-10-06,254.07000732421875 +MCO,2022-10-07,245.4600067138672 +MCO,2022-10-10,243.07000732421875 +MCO,2022-10-11,240.8800048828125 +MCO,2022-10-12,239.5500030517578 +MCO,2022-10-13,241.8300018310547 +MCO,2022-10-14,235.25 +MCO,2022-10-17,243.05999755859375 +MCO,2022-10-18,245.92999267578125 +MCO,2022-10-19,241.8800048828125 +MCO,2022-10-20,237.41000366210938 +MCO,2022-10-21,242.02999877929688 +MCO,2022-10-24,244.97999572753906 +MCO,2022-10-25,257.6199951171875 +MCO,2022-10-26,256.9700012207031 +MCO,2022-10-27,261.0 +MCO,2022-10-28,269.0899963378906 +MCO,2022-10-31,264.8699951171875 +MCO,2022-11-01,264.3500061035156 +MCO,2022-11-02,256.1099853515625 +MCO,2022-11-03,254.6199951171875 +MCO,2022-11-04,258.9599914550781 +MCO,2022-11-07,264.3900146484375 +MCO,2022-11-08,267.1400146484375 +MCO,2022-11-09,262.4800109863281 +MCO,2022-11-10,294.260009765625 +MCO,2022-11-11,310.3699951171875 +MCO,2022-11-14,293.6000061035156 +MCO,2022-11-15,298.739990234375 +MCO,2022-11-16,296.739990234375 +MCO,2022-11-17,289.79998779296875 +MCO,2022-11-18,292.3299865722656 +MCO,2022-11-21,291.94000244140625 +MCO,2022-11-22,294.3599853515625 +MCO,2022-11-23,297.9599914550781 +MCO,2022-11-25,301.0 +MCO,2022-11-28,291.8900146484375 +MCO,2022-11-29,289.5299987792969 +MCO,2022-11-30,298.2699890136719 +MCO,2022-12-01,306.0799865722656 +MCO,2022-12-02,301.7300109863281 +MCO,2022-12-05,291.29998779296875 +MCO,2022-12-06,292.6000061035156 +MCO,2022-12-07,290.67999267578125 +MCO,2022-12-08,289.8599853515625 +MCO,2022-12-09,287.9700012207031 +MCO,2022-12-12,291.0400085449219 +MCO,2022-12-13,301.6300048828125 +MCO,2022-12-14,297.6199951171875 +MCO,2022-12-15,286.8599853515625 +MCO,2022-12-16,281.760009765625 +MCO,2022-12-19,278.32000732421875 +MCO,2022-12-20,274.8800048828125 +MCO,2022-12-21,282.4200134277344 +MCO,2022-12-22,279.19000244140625 +MCO,2022-12-23,278.82000732421875 +MCO,2022-12-27,276.3599853515625 +MCO,2022-12-28,273.0199890136719 +MCO,2022-12-29,282.92999267578125 +MCO,2022-12-30,278.6199951171875 +MCO,2023-01-03,276.4700012207031 +MCO,2023-01-04,284.1099853515625 +MCO,2023-01-05,276.69000244140625 +MCO,2023-01-06,289.70001220703125 +MCO,2023-01-09,290.7900085449219 +MCO,2023-01-10,297.25 +MCO,2023-01-11,307.42999267578125 +MCO,2023-01-12,312.3999938964844 +MCO,2023-01-13,314.5299987792969 +MCO,2023-01-17,313.5799865722656 +MCO,2023-01-18,316.4800109863281 +MCO,2023-01-19,312.9599914550781 +MCO,2023-01-20,320.4700012207031 +MCO,2023-01-23,320.19000244140625 +MCO,2023-01-24,315.3599853515625 +MCO,2023-01-25,315.7300109863281 +MCO,2023-01-26,318.2099914550781 +MCO,2023-01-27,319.5799865722656 +MCO,2023-01-30,314.20001220703125 +MCO,2023-01-31,322.75 +MCO,2023-02-01,323.2699890136719 +MCO,2023-02-02,329.489990234375 +MCO,2023-02-03,324.3599853515625 +MCO,2023-02-06,314.5199890136719 +MCO,2023-02-07,317.8900146484375 +MCO,2023-02-08,311.989990234375 +MCO,2023-02-09,307.010009765625 +MCO,2023-02-10,306.7699890136719 +MCO,2023-02-13,313.54998779296875 +MCO,2023-02-14,309.07000732421875 +MCO,2023-02-15,310.4599914550781 +MCO,2023-02-16,302.5 +MCO,2023-02-17,301.45001220703125 +MCO,2023-02-21,294.8399963378906 +MCO,2023-02-22,294.4100036621094 +MCO,2023-02-23,294.44000244140625 +MCO,2023-02-24,289.239990234375 +MCO,2023-02-27,289.7099914550781 +MCO,2023-02-28,290.1499938964844 +MCO,2023-03-01,289.2799987792969 +MCO,2023-03-02,290.3399963378906 +MCO,2023-03-03,298.6199951171875 +MCO,2023-03-06,303.4800109863281 +MCO,2023-03-07,293.489990234375 +MCO,2023-03-08,294.1199951171875 +MCO,2023-03-09,295.04998779296875 +MCO,2023-03-10,285.0899963378906 +MCO,2023-03-13,285.30999755859375 +MCO,2023-03-14,293.0199890136719 +MCO,2023-03-15,292.7900085449219 +MCO,2023-03-16,297.95001220703125 +MCO,2023-03-17,294.25 +MCO,2023-03-20,291.44000244140625 +MCO,2023-03-21,297.0899963378906 +MCO,2023-03-22,290.8299865722656 +MCO,2023-03-23,290.3699951171875 +MCO,2023-03-24,292.7300109863281 +MCO,2023-03-27,293.17999267578125 +MCO,2023-03-28,293.989990234375 +MCO,2023-03-29,299.54998779296875 +MCO,2023-03-30,300.94000244140625 +MCO,2023-03-31,306.0199890136719 +MCO,2023-04-03,304.29998779296875 +MCO,2023-04-04,303.94000244140625 +MCO,2023-04-05,302.8500061035156 +MCO,2023-04-06,298.6199951171875 +MCO,2023-04-10,295.6600036621094 +MCO,2023-04-11,299.32000732421875 +MCO,2023-04-12,298.17999267578125 +MCO,2023-04-13,303.8999938964844 +MCO,2023-04-14,302.32000732421875 +MCO,2023-04-17,303.3599853515625 +MCO,2023-04-18,305.3299865722656 +MCO,2023-04-19,303.1400146484375 +MCO,2023-04-20,302.7300109863281 +MCO,2023-04-21,303.5899963378906 +MCO,2023-04-24,302.6499938964844 +MCO,2023-04-25,306.45001220703125 +MCO,2023-04-26,304.9200134277344 +MCO,2023-04-27,311.3999938964844 +MCO,2023-04-28,313.1199951171875 +MCO,2023-05-01,313.2799987792969 +MCO,2023-05-02,305.7699890136719 +MCO,2023-05-03,300.2300109863281 +MCO,2023-05-04,299.6499938964844 +MCO,2023-05-05,304.6400146484375 diff --git a/scraper/Companies_Data/MCO_Data/MCOmeta_data.csv b/scraper/Companies_Data/MCO_Data/MCOmeta_data.csv new file mode 100644 index 0000000..cc180ae --- /dev/null +++ b/scraper/Companies_Data/MCO_Data/MCOmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Moody's Corporation,Brokers & Exchanges,Raymond W. Mcdaniel,MCO.png diff --git a/scraper/Companies_Data/MDT_Data/MDT_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/MDT_Data/MDT_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..c34a7e0 --- /dev/null +++ b/scraper/Companies_Data/MDT_Data/MDT_balance_sheet_4Y+4Q.csv @@ -0,0 +1,8 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2020-04-30,22031000000.0,2776000000.0,4140000000.0,90689000000.0,24797000000.0 +1,2021-04-30,22548000000.0,11000000.0,3593000000.0,93083000000.0,26389000000.0 +2,2022-04-30,23059000000.0,3742000000.0,3714000000.0,90981000000.0,24114000000.0 +3,2022-04-30,23059000000.0,3742000000.0,3714000000.0,90981000000.0,24114000000.0 +4,2022-07-31,22135000000.0,5729000000.0,2140000000.0,89914000000.0,23210000000.0 +5,2022-10-31,25398000000.0,5864000000.0,4828000000.0,93241000000.0,26617000000.0 +6,2023-01-31,25364000000.0,5918000000.0,4521000000.0,94134000000.0,28128000000.0 diff --git a/scraper/Companies_Data/MDT_Data/MDT_current_ratios.csv b/scraper/Companies_Data/MDT_Data/MDT_current_ratios.csv new file mode 100644 index 0000000..83b932b --- /dev/null +++ b/scraper/Companies_Data/MDT_Data/MDT_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +MDT,2022-04-30,28.749311,2.3696,4.448556,2.64315 +MDT,2022-07-31,24.80429,2.2043,3.945955,2.340292 +MDT,2022-10-31,22.568475,2.6011,3.783492,2.205634 +MDT,2023-01-31,25.990683,2.2397,3.640621,2.146091 +MDT,2023-03-31,26.519737,2.2119,3.499206,2.085083 +MDT,2023-04-02,,,, +MDT,2023-05-05,29.625,2.4965,3.908936,2.329231 +MDT,2023-05-07,,,, diff --git a/scraper/Companies_Data/MDT_Data/MDT_price_history.csv b/scraper/Companies_Data/MDT_Data/MDT_price_history.csv new file mode 100644 index 0000000..66b4931 --- /dev/null +++ b/scraper/Companies_Data/MDT_Data/MDT_price_history.csv @@ -0,0 +1,12615 @@ +symbol,date,Closing Price +MDT,1973-05-02,0.3515630066394806 +MDT,1973-05-03,0.3515630066394806 +MDT,1973-05-04,0.37695300579071045 +MDT,1973-05-07,0.3710939884185791 +MDT,1973-05-08,0.375 +MDT,1973-05-09,0.3710939884185791 +MDT,1973-05-10,0.3671880066394806 +MDT,1973-05-11,0.34570300579071045 +MDT,1973-05-14,0.3242189884185791 +MDT,1973-05-15,0.3398439884185791 +MDT,1973-05-16,0.3554689884185791 +MDT,1973-05-17,0.3476560115814209 +MDT,1973-05-18,0.328125 +MDT,1973-05-21,0.3242189884185791 +MDT,1973-05-22,0.3359380066394806 +MDT,1973-05-23,0.3359380066394806 +MDT,1973-05-24,0.3515630066394806 +MDT,1973-05-25,0.3671880066394806 +MDT,1973-05-29,0.3671880066394806 +MDT,1973-05-30,0.34960898756980896 +MDT,1973-05-31,0.3515630066394806 +MDT,1973-06-01,0.3476560115814209 +MDT,1973-06-04,0.32617199420928955 +MDT,1973-06-05,0.34960898756980896 +MDT,1973-06-06,0.3515630066394806 +MDT,1973-06-07,0.36132800579071045 +MDT,1973-06-08,0.3710939884185791 +MDT,1973-06-11,0.359375 +MDT,1973-06-12,0.375 +MDT,1973-06-13,0.37695300579071045 +MDT,1973-06-14,0.3828130066394806 +MDT,1973-06-15,0.3828130066394806 +MDT,1973-06-18,0.375 +MDT,1973-06-19,0.3632810115814209 +MDT,1973-06-20,0.36132800579071045 +MDT,1973-06-21,0.3515630066394806 +MDT,1973-06-22,0.359375 +MDT,1973-06-25,0.35351601243019104 +MDT,1973-06-26,0.359375 +MDT,1973-06-27,0.3632810115814209 +MDT,1973-06-28,0.3671880066394806 +MDT,1973-06-29,0.36523398756980896 +MDT,1973-07-02,0.3320310115814209 +MDT,1973-07-03,0.3476560115814209 +MDT,1973-07-05,0.36132800579071045 +MDT,1973-07-06,0.36132800579071045 +MDT,1973-07-09,0.36914101243019104 +MDT,1973-07-10,0.375 +MDT,1973-07-11,0.37695300579071045 +MDT,1973-07-12,0.3789060115814209 +MDT,1973-07-13,0.375 +MDT,1973-07-16,0.375 +MDT,1973-07-17,0.37695300579071045 +MDT,1973-07-18,0.3828130066394806 +MDT,1973-07-19,0.3867189884185791 +MDT,1973-07-20,0.3828130066394806 +MDT,1973-07-23,0.375 +MDT,1973-07-24,0.3789060115814209 +MDT,1973-07-25,0.38476601243019104 +MDT,1973-07-26,0.3867189884185791 +MDT,1973-07-27,0.41601601243019104 +MDT,1973-07-30,0.4257810115814209 +MDT,1973-07-31,0.4140630066394806 +MDT,1973-08-01,0.4140630066394806 +MDT,1973-08-02,0.421875 +MDT,1973-08-03,0.4296880066394806 +MDT,1973-08-06,0.4414060115814209 +MDT,1973-08-07,0.4335939884185791 +MDT,1973-08-08,0.4101560115814209 +MDT,1973-08-09,0.3867189884185791 +MDT,1973-08-10,0.375 +MDT,1973-08-13,0.3671880066394806 +MDT,1973-08-14,0.3671880066394806 +MDT,1973-08-15,0.375 +MDT,1973-08-16,0.37695300579071045 +MDT,1973-08-17,0.3828130066394806 +MDT,1973-08-20,0.38085898756980896 +MDT,1973-08-21,0.3828130066394806 +MDT,1973-08-22,0.4023439884185791 +MDT,1973-08-23,0.4140630066394806 +MDT,1973-08-24,0.4101560115814209 +MDT,1973-08-27,0.40820300579071045 +MDT,1973-08-28,0.4335939884185791 +MDT,1973-08-29,0.43945300579071045 +MDT,1973-08-30,0.4453130066394806 +MDT,1973-08-31,0.4492189884185791 +MDT,1973-09-04,0.45898398756980896 +MDT,1973-09-05,0.4765630066394806 +MDT,1973-09-06,0.47070300579071045 +MDT,1973-09-07,0.4648439884185791 +MDT,1973-09-10,0.43945300579071045 +MDT,1973-09-11,0.4414060115814209 +MDT,1973-09-12,0.4335939884185791 +MDT,1973-09-13,0.4570310115814209 +MDT,1973-09-14,0.4648439884185791 +MDT,1973-09-17,0.4492189884185791 +MDT,1973-09-18,0.4453130066394806 +MDT,1973-09-19,0.4609380066394806 +MDT,1973-09-20,0.4726560115814209 +MDT,1973-09-21,0.47460898756980896 +MDT,1973-09-24,0.46289101243019104 +MDT,1973-09-25,0.45507800579071045 +MDT,1973-09-26,0.453125 +MDT,1973-09-27,0.453125 +MDT,1973-09-28,0.46679699420928955 +MDT,1973-10-01,0.4726560115814209 +MDT,1973-10-02,0.4882810115814209 +MDT,1973-10-03,0.48632800579071045 +MDT,1973-10-04,0.47070300579071045 +MDT,1973-10-05,0.47070300579071045 +MDT,1973-10-08,0.4648439884185791 +MDT,1973-10-09,0.4648439884185791 +MDT,1973-10-10,0.45507800579071045 +MDT,1973-10-11,0.4453130066394806 +MDT,1973-10-12,0.44335898756980896 +MDT,1973-10-15,0.421875 +MDT,1973-10-16,0.43554699420928955 +MDT,1973-10-17,0.4375 +MDT,1973-10-18,0.4492189884185791 +MDT,1973-10-19,0.453125 +MDT,1973-10-22,0.45507800579071045 +MDT,1973-10-23,0.45898398756980896 +MDT,1973-10-24,0.46289101243019104 +MDT,1973-10-25,0.46875 +MDT,1973-10-26,0.46875 +MDT,1973-10-29,0.46289101243019104 +MDT,1973-10-30,0.4609380066394806 +MDT,1973-10-31,0.4609380066394806 +MDT,1973-11-01,0.4648439884185791 +MDT,1973-11-02,0.45898398756980896 +MDT,1973-11-05,0.453125 +MDT,1973-11-06,0.4492189884185791 +MDT,1973-11-07,0.4726560115814209 +MDT,1973-11-08,0.47460898756980896 +MDT,1973-11-09,0.4570310115814209 +MDT,1973-11-12,0.453125 +MDT,1973-11-13,0.45117199420928955 +MDT,1973-11-14,0.4492189884185791 +MDT,1973-11-15,0.45117199420928955 +MDT,1973-11-16,0.44335898756980896 +MDT,1973-11-19,0.40820300579071045 +MDT,1973-11-20,0.4179689884185791 +MDT,1973-11-21,0.4453130066394806 +MDT,1973-11-23,0.44335898756980896 +MDT,1973-11-26,0.4179689884185791 +MDT,1973-11-27,0.40625 +MDT,1973-11-28,0.4296880066394806 +MDT,1973-11-29,0.4375 +MDT,1973-11-30,0.4296880066394806 +MDT,1973-12-03,0.421875 +MDT,1973-12-04,0.41992199420928955 +MDT,1973-12-05,0.4023439884185791 +MDT,1973-12-06,0.4023439884185791 +MDT,1973-12-07,0.40429699420928955 +MDT,1973-12-10,0.3945310115814209 +MDT,1973-12-11,0.38867199420928955 +MDT,1973-12-12,0.3671880066394806 +MDT,1973-12-13,0.3671880066394806 +MDT,1973-12-14,0.390625 +MDT,1973-12-17,0.39257800579071045 +MDT,1973-12-18,0.39257800579071045 +MDT,1973-12-19,0.390625 +MDT,1973-12-20,0.390625 +MDT,1973-12-21,0.3867189884185791 +MDT,1973-12-24,0.3828130066394806 +MDT,1973-12-26,0.38476601243019104 +MDT,1973-12-27,0.3632810115814209 +MDT,1973-12-28,0.37695300579071045 +MDT,1973-12-31,0.3828130066394806 +MDT,1974-01-02,0.38867199420928955 +MDT,1974-01-03,0.3945310115814209 +MDT,1974-01-04,0.3789060115814209 +MDT,1974-01-07,0.3710939884185791 +MDT,1974-01-08,0.35351601243019104 +MDT,1974-01-09,0.34375 +MDT,1974-01-10,0.3554689884185791 +MDT,1974-01-11,0.3632810115814209 +MDT,1974-01-14,0.3632810115814209 +MDT,1974-01-15,0.3671880066394806 +MDT,1974-01-16,0.375 +MDT,1974-01-17,0.39257800579071045 +MDT,1974-01-18,0.3867189884185791 +MDT,1974-01-21,0.390625 +MDT,1974-01-22,0.3867189884185791 +MDT,1974-01-23,0.3867189884185791 +MDT,1974-01-24,0.3867189884185791 +MDT,1974-01-25,0.3710939884185791 +MDT,1974-01-28,0.359375 +MDT,1974-01-29,0.3710939884185791 +MDT,1974-01-30,0.36914101243019104 +MDT,1974-01-31,0.36914101243019104 +MDT,1974-02-01,0.36523398756980896 +MDT,1974-02-04,0.36523398756980896 +MDT,1974-02-05,0.3554689884185791 +MDT,1974-02-06,0.3476560115814209 +MDT,1974-02-07,0.3476560115814209 +MDT,1974-02-08,0.34375 +MDT,1974-02-11,0.33398398756980896 +MDT,1974-02-12,0.33789101243019104 +MDT,1974-02-13,0.33007800579071045 +MDT,1974-02-14,0.3242189884185791 +MDT,1974-02-15,0.3320310115814209 +MDT,1974-02-19,0.34375 +MDT,1974-02-20,0.3203130066394806 +MDT,1974-02-21,0.3320310115814209 +MDT,1974-02-22,0.34960898756980896 +MDT,1974-02-25,0.34179699420928955 +MDT,1974-02-26,0.35351601243019104 +MDT,1974-02-27,0.37304699420928955 +MDT,1974-02-28,0.3671880066394806 +MDT,1974-03-01,0.375 +MDT,1974-03-04,0.37695300579071045 +MDT,1974-03-05,0.39257800579071045 +MDT,1974-03-06,0.4140630066394806 +MDT,1974-03-07,0.4101560115814209 +MDT,1974-03-08,0.40429699420928955 +MDT,1974-03-11,0.3984380066394806 +MDT,1974-03-12,0.39648398756980896 +MDT,1974-03-13,0.38476601243019104 +MDT,1974-03-14,0.3867189884185791 +MDT,1974-03-15,0.3867189884185791 +MDT,1974-03-18,0.375 +MDT,1974-03-19,0.375 +MDT,1974-03-20,0.375 +MDT,1974-03-21,0.37695300579071045 +MDT,1974-03-22,0.3789060115814209 +MDT,1974-03-25,0.3828130066394806 +MDT,1974-03-26,0.38867199420928955 +MDT,1974-03-27,0.3710939884185791 +MDT,1974-03-28,0.3515630066394806 +MDT,1974-03-29,0.3515630066394806 +MDT,1974-04-01,0.35351601243019104 +MDT,1974-04-02,0.359375 +MDT,1974-04-03,0.3671880066394806 +MDT,1974-04-04,0.3671880066394806 +MDT,1974-04-05,0.3710939884185791 +MDT,1974-04-08,0.3710939884185791 +MDT,1974-04-09,0.375 +MDT,1974-04-10,0.3632810115814209 +MDT,1974-04-11,0.3554689884185791 +MDT,1974-04-15,0.34375 +MDT,1974-04-16,0.35351601243019104 +MDT,1974-04-17,0.35351601243019104 +MDT,1974-04-18,0.3515630066394806 +MDT,1974-04-19,0.34375 +MDT,1974-04-22,0.34960898756980896 +MDT,1974-04-23,0.34179699420928955 +MDT,1974-04-24,0.33007800579071045 +MDT,1974-04-25,0.31835898756980896 +MDT,1974-04-26,0.3320310115814209 +MDT,1974-04-29,0.34375 +MDT,1974-04-30,0.34960898756980896 +MDT,1974-05-01,0.3515630066394806 +MDT,1974-05-02,0.3554689884185791 +MDT,1974-05-03,0.359375 +MDT,1974-05-06,0.3632810115814209 +MDT,1974-05-07,0.3632810115814209 +MDT,1974-05-08,0.3632810115814209 +MDT,1974-05-09,0.359375 +MDT,1974-05-10,0.3554689884185791 +MDT,1974-05-13,0.3476560115814209 +MDT,1974-05-14,0.34375 +MDT,1974-05-15,0.3398439884185791 +MDT,1974-05-16,0.3476560115814209 +MDT,1974-05-17,0.34960898756980896 +MDT,1974-05-20,0.3515630066394806 +MDT,1974-05-21,0.3515630066394806 +MDT,1974-05-22,0.3515630066394806 +MDT,1974-05-23,0.3515630066394806 +MDT,1974-05-24,0.3554689884185791 +MDT,1974-05-28,0.35351601243019104 +MDT,1974-05-29,0.3476560115814209 +MDT,1974-05-30,0.3515630066394806 +MDT,1974-05-31,0.34960898756980896 +MDT,1974-06-03,0.359375 +MDT,1974-06-04,0.3671880066394806 +MDT,1974-06-05,0.3710939884185791 +MDT,1974-06-06,0.38085898756980896 +MDT,1974-06-07,0.38085898756980896 +MDT,1974-06-10,0.3632810115814209 +MDT,1974-06-11,0.36523398756980896 +MDT,1974-06-12,0.3632810115814209 +MDT,1974-06-13,0.36132800579071045 +MDT,1974-06-14,0.36132800579071045 +MDT,1974-06-17,0.35742199420928955 +MDT,1974-06-18,0.34179699420928955 +MDT,1974-06-19,0.3359380066394806 +MDT,1974-06-20,0.3359380066394806 +MDT,1974-06-21,0.2304690033197403 +MDT,1974-06-24,0.2070309966802597 +MDT,1974-06-25,0.2226559966802597 +MDT,1974-06-26,0.2070309966802597 +MDT,1974-06-27,0.1796880066394806 +MDT,1974-06-28,0.1914059966802597 +MDT,1974-07-01,0.1796880066394806 +MDT,1974-07-02,0.15429699420928955 +MDT,1974-07-03,0.15039099752902985 +MDT,1974-07-05,0.15429699420928955 +MDT,1974-07-08,0.1484380066394806 +MDT,1974-07-09,0.15039099752902985 +MDT,1974-07-10,0.1523440033197403 +MDT,1974-07-11,0.18164099752902985 +MDT,1974-07-12,0.203125 +MDT,1974-07-15,0.203125 +MDT,1974-07-16,0.203125 +MDT,1974-07-17,0.22070300579071045 +MDT,1974-07-18,0.21289099752902985 +MDT,1974-07-19,0.2148440033197403 +MDT,1974-07-22,0.20507800579071045 +MDT,1974-07-23,0.21679699420928955 +MDT,1974-07-24,0.21875 +MDT,1974-07-25,0.234375 +MDT,1974-07-26,0.22070300579071045 +MDT,1974-07-29,0.21679699420928955 +MDT,1974-07-30,0.2226559966802597 +MDT,1974-07-31,0.2226559966802597 +MDT,1974-08-01,0.21875 +MDT,1974-08-02,0.21875 +MDT,1974-08-05,0.2226559966802597 +MDT,1974-08-06,0.2265630066394806 +MDT,1974-08-07,0.2265630066394806 +MDT,1974-08-08,0.2148440033197403 +MDT,1974-08-09,0.21875 +MDT,1974-08-12,0.2070309966802597 +MDT,1974-08-13,0.19726599752902985 +MDT,1974-08-14,0.1953130066394806 +MDT,1974-08-15,0.20507800579071045 +MDT,1974-08-16,0.2109380066394806 +MDT,1974-08-19,0.20898400247097015 +MDT,1974-08-20,0.19726599752902985 +MDT,1974-08-21,0.1875 +MDT,1974-08-22,0.18945300579071045 +MDT,1974-08-23,0.1914059966802597 +MDT,1974-08-26,0.1953130066394806 +MDT,1974-08-27,0.21289099752902985 +MDT,1974-08-28,0.21875 +MDT,1974-08-29,0.22070300579071045 +MDT,1974-08-30,0.2226559966802597 +MDT,1974-09-03,0.21679699420928955 +MDT,1974-09-04,0.2109380066394806 +MDT,1974-09-05,0.22070300579071045 +MDT,1974-09-06,0.2226559966802597 +MDT,1974-09-09,0.21679699420928955 +MDT,1974-09-10,0.2148440033197403 +MDT,1974-09-11,0.2148440033197403 +MDT,1974-09-12,0.1914059966802597 +MDT,1974-09-13,0.1835940033197403 +MDT,1974-09-16,0.1875 +MDT,1974-09-17,0.19335900247097015 +MDT,1974-09-18,0.19726599752902985 +MDT,1974-09-19,0.2070309966802597 +MDT,1974-09-20,0.2148440033197403 +MDT,1974-09-23,0.2070309966802597 +MDT,1974-09-24,0.2109380066394806 +MDT,1974-09-25,0.20507800579071045 +MDT,1974-09-26,0.20507800579071045 +MDT,1974-09-27,0.1992190033197403 +MDT,1974-09-30,0.1875 +MDT,1974-10-01,0.1914059966802597 +MDT,1974-10-02,0.19335900247097015 +MDT,1974-10-03,0.1992190033197403 +MDT,1974-10-04,0.18554699420928955 +MDT,1974-10-07,0.19335900247097015 +MDT,1974-10-08,0.18945300579071045 +MDT,1974-10-09,0.203125 +MDT,1974-10-10,0.2109380066394806 +MDT,1974-10-11,0.21289099752902985 +MDT,1974-10-14,0.2265630066394806 +MDT,1974-10-15,0.22460900247097015 +MDT,1974-10-16,0.22070300579071045 +MDT,1974-10-17,0.2304690033197403 +MDT,1974-10-18,0.23632800579071045 +MDT,1974-10-21,0.24414099752902985 +MDT,1974-10-22,0.2539060115814209 +MDT,1974-10-23,0.2460940033197403 +MDT,1974-10-24,0.23242199420928955 +MDT,1974-10-25,0.234375 +MDT,1974-10-28,0.2304690033197403 +MDT,1974-10-29,0.2460940033197403 +MDT,1974-10-30,0.2460940033197403 +MDT,1974-10-31,0.2460940033197403 +MDT,1974-11-01,0.24023400247097015 +MDT,1974-11-04,0.2382809966802597 +MDT,1974-11-05,0.2460940033197403 +MDT,1974-11-06,0.23632800579071045 +MDT,1974-11-07,0.24023400247097015 +MDT,1974-11-08,0.234375 +MDT,1974-11-11,0.23632800579071045 +MDT,1974-11-12,0.22851599752902985 +MDT,1974-11-13,0.22851599752902985 +MDT,1974-11-14,0.2304690033197403 +MDT,1974-11-15,0.21875 +MDT,1974-11-18,0.203125 +MDT,1974-11-19,0.2070309966802597 +MDT,1974-11-20,0.20507800579071045 +MDT,1974-11-21,0.21875 +MDT,1974-11-22,0.2226559966802597 +MDT,1974-11-25,0.2148440033197403 +MDT,1974-11-26,0.20507800579071045 +MDT,1974-11-27,0.20117199420928955 +MDT,1974-11-29,0.20117199420928955 +MDT,1974-12-02,0.19726599752902985 +MDT,1974-12-03,0.19726599752902985 +MDT,1974-12-04,0.1992190033197403 +MDT,1974-12-05,0.18164099752902985 +MDT,1974-12-06,0.171875 +MDT,1974-12-09,0.1640630066394806 +MDT,1974-12-10,0.1640630066394806 +MDT,1974-12-11,0.171875 +MDT,1974-12-12,0.1835940033197403 +MDT,1974-12-13,0.1835940033197403 +MDT,1974-12-16,0.18164099752902985 +MDT,1974-12-17,0.18164099752902985 +MDT,1974-12-18,0.1835940033197403 +MDT,1974-12-19,0.1835940033197403 +MDT,1974-12-20,0.1796880066394806 +MDT,1974-12-23,0.1796880066394806 +MDT,1974-12-24,0.1875 +MDT,1974-12-26,0.1875 +MDT,1974-12-27,0.1835940033197403 +MDT,1974-12-30,0.1875 +MDT,1974-12-31,0.18945300579071045 +MDT,1975-01-02,0.19726599752902985 +MDT,1975-01-03,0.20117199420928955 +MDT,1975-01-06,0.203125 +MDT,1975-01-07,0.20507800579071045 +MDT,1975-01-08,0.1992190033197403 +MDT,1975-01-09,0.203125 +MDT,1975-01-10,0.1953130066394806 +MDT,1975-01-13,0.1914059966802597 +MDT,1975-01-14,0.1914059966802597 +MDT,1975-01-15,0.18945300579071045 +MDT,1975-01-16,0.1953130066394806 +MDT,1975-01-17,0.1953130066394806 +MDT,1975-01-20,0.20117199420928955 +MDT,1975-01-21,0.19726599752902985 +MDT,1975-01-22,0.1992190033197403 +MDT,1975-01-23,0.1992190033197403 +MDT,1975-01-24,0.203125 +MDT,1975-01-27,0.203125 +MDT,1975-01-28,0.20898400247097015 +MDT,1975-01-29,0.22851599752902985 +MDT,1975-01-30,0.2265630066394806 +MDT,1975-01-31,0.23632800579071045 +MDT,1975-02-03,0.2421880066394806 +MDT,1975-02-04,0.24414099752902985 +MDT,1975-02-05,0.2382809966802597 +MDT,1975-02-06,0.2382809966802597 +MDT,1975-02-07,0.23632800579071045 +MDT,1975-02-10,0.2265630066394806 +MDT,1975-02-11,0.234375 +MDT,1975-02-12,0.23632800579071045 +MDT,1975-02-13,0.25 +MDT,1975-02-14,0.2617189884185791 +MDT,1975-02-18,0.2578130066394806 +MDT,1975-02-19,0.2773439884185791 +MDT,1975-02-20,0.27539101243019104 +MDT,1975-02-21,0.2695310115814209 +MDT,1975-02-24,0.25976601243019104 +MDT,1975-02-25,0.25 +MDT,1975-02-26,0.2617189884185791 +MDT,1975-02-27,0.2734380066394806 +MDT,1975-02-28,0.27539101243019104 +MDT,1975-03-03,0.27539101243019104 +MDT,1975-03-04,0.29101601243019104 +MDT,1975-03-05,0.2929689884185791 +MDT,1975-03-06,0.2929689884185791 +MDT,1975-03-07,0.29492199420928955 +MDT,1975-03-10,0.29492199420928955 +MDT,1975-03-11,0.28320300579071045 +MDT,1975-03-12,0.26757800579071045 +MDT,1975-03-13,0.2773439884185791 +MDT,1975-03-14,0.28320300579071045 +MDT,1975-03-17,0.28125 +MDT,1975-03-18,0.27539101243019104 +MDT,1975-03-19,0.27539101243019104 +MDT,1975-03-20,0.2695310115814209 +MDT,1975-03-21,0.2734380066394806 +MDT,1975-03-24,0.26757800579071045 +MDT,1975-03-25,0.26757800579071045 +MDT,1975-03-26,0.2695310115814209 +MDT,1975-03-27,0.2617189884185791 +MDT,1975-03-31,0.26367199420928955 +MDT,1975-04-01,0.265625 +MDT,1975-04-02,0.2695310115814209 +MDT,1975-04-03,0.2695310115814209 +MDT,1975-04-04,0.2695310115814209 +MDT,1975-04-07,0.26757800579071045 +MDT,1975-04-08,0.26757800579071045 +MDT,1975-04-09,0.2734380066394806 +MDT,1975-04-10,0.2734380066394806 +MDT,1975-04-11,0.2734380066394806 +MDT,1975-04-14,0.29882800579071045 +MDT,1975-04-15,0.29101601243019104 +MDT,1975-04-16,0.29882800579071045 +MDT,1975-04-17,0.3007810115814209 +MDT,1975-04-18,0.296875 +MDT,1975-04-21,0.30273398756980896 +MDT,1975-04-22,0.3085939884185791 +MDT,1975-04-23,0.30273398756980896 +MDT,1975-04-24,0.29882800579071045 +MDT,1975-04-25,0.296875 +MDT,1975-04-28,0.2851560115814209 +MDT,1975-04-29,0.27929699420928955 +MDT,1975-04-30,0.28320300579071045 +MDT,1975-05-01,0.28320300579071045 +MDT,1975-05-02,0.2851560115814209 +MDT,1975-05-05,0.28125 +MDT,1975-05-06,0.28710898756980896 +MDT,1975-05-07,0.29882800579071045 +MDT,1975-05-08,0.296875 +MDT,1975-05-09,0.29492199420928955 +MDT,1975-05-12,0.2890630066394806 +MDT,1975-05-13,0.2890630066394806 +MDT,1975-05-14,0.3046880066394806 +MDT,1975-05-15,0.3203130066394806 +MDT,1975-05-16,0.3164060115814209 +MDT,1975-05-19,0.31835898756980896 +MDT,1975-05-20,0.3085939884185791 +MDT,1975-05-21,0.3125 +MDT,1975-05-22,0.31445300579071045 +MDT,1975-05-23,0.32226601243019104 +MDT,1975-05-27,0.3242189884185791 +MDT,1975-05-28,0.3242189884185791 +MDT,1975-05-29,0.3242189884185791 +MDT,1975-05-30,0.32617199420928955 +MDT,1975-06-02,0.31835898756980896 +MDT,1975-06-03,0.31445300579071045 +MDT,1975-06-04,0.3046880066394806 +MDT,1975-06-05,0.3046880066394806 +MDT,1975-06-06,0.30273398756980896 +MDT,1975-06-09,0.29882800579071045 +MDT,1975-06-10,0.29101601243019104 +MDT,1975-06-11,0.29101601243019104 +MDT,1975-06-12,0.296875 +MDT,1975-06-13,0.29882800579071045 +MDT,1975-06-16,0.296875 +MDT,1975-06-17,0.28710898756980896 +MDT,1975-06-18,0.28710898756980896 +MDT,1975-06-19,0.3085939884185791 +MDT,1975-06-20,0.30664101243019104 +MDT,1975-06-23,0.3046880066394806 +MDT,1975-06-24,0.29882800579071045 +MDT,1975-06-25,0.3046880066394806 +MDT,1975-06-26,0.30664101243019104 +MDT,1975-06-27,0.30664101243019104 +MDT,1975-06-30,0.31445300579071045 +MDT,1975-07-01,0.3242189884185791 +MDT,1975-07-02,0.3203130066394806 +MDT,1975-07-03,0.328125 +MDT,1975-07-07,0.3320310115814209 +MDT,1975-07-08,0.3359380066394806 +MDT,1975-07-09,0.3359380066394806 +MDT,1975-07-10,0.33789101243019104 +MDT,1975-07-11,0.33789101243019104 +MDT,1975-07-14,0.34179699420928955 +MDT,1975-07-15,0.33007800579071045 +MDT,1975-07-16,0.3164060115814209 +MDT,1975-07-17,0.3164060115814209 +MDT,1975-07-18,0.3046880066394806 +MDT,1975-07-21,0.3007810115814209 +MDT,1975-07-22,0.3046880066394806 +MDT,1975-07-23,0.3046880066394806 +MDT,1975-07-24,0.296875 +MDT,1975-07-25,0.2851560115814209 +MDT,1975-07-28,0.28125 +MDT,1975-07-29,0.28125 +MDT,1975-07-30,0.2734380066394806 +MDT,1975-07-31,0.26757800579071045 +MDT,1975-08-01,0.25 +MDT,1975-08-04,0.25 +MDT,1975-08-05,0.2460940033197403 +MDT,1975-08-06,0.2539060115814209 +MDT,1975-08-07,0.2539060115814209 +MDT,1975-08-08,0.25976601243019104 +MDT,1975-08-11,0.265625 +MDT,1975-08-12,0.26367199420928955 +MDT,1975-08-13,0.265625 +MDT,1975-08-14,0.26367199420928955 +MDT,1975-08-15,0.26757800579071045 +MDT,1975-08-18,0.26367199420928955 +MDT,1975-08-19,0.25 +MDT,1975-08-20,0.25 +MDT,1975-08-21,0.2421880066394806 +MDT,1975-08-22,0.2421880066394806 +MDT,1975-08-25,0.24804699420928955 +MDT,1975-08-26,0.25195300579071045 +MDT,1975-08-27,0.2578130066394806 +MDT,1975-08-28,0.265625 +MDT,1975-08-29,0.2695310115814209 +MDT,1975-09-02,0.265625 +MDT,1975-09-03,0.26367199420928955 +MDT,1975-09-04,0.2578130066394806 +MDT,1975-09-05,0.2578130066394806 +MDT,1975-09-08,0.2578130066394806 +MDT,1975-09-09,0.2578130066394806 +MDT,1975-09-10,0.2460940033197403 +MDT,1975-09-11,0.24804699420928955 +MDT,1975-09-12,0.2578130066394806 +MDT,1975-09-15,0.25 +MDT,1975-09-16,0.2421880066394806 +MDT,1975-09-17,0.24023400247097015 +MDT,1975-09-18,0.24414099752902985 +MDT,1975-09-19,0.2578130066394806 +MDT,1975-09-22,0.2695310115814209 +MDT,1975-09-23,0.27148398756980896 +MDT,1975-09-24,0.2695310115814209 +MDT,1975-09-25,0.26757800579071045 +MDT,1975-09-26,0.2734380066394806 +MDT,1975-09-29,0.2773439884185791 +MDT,1975-09-30,0.2695310115814209 +MDT,1975-10-01,0.2695310115814209 +MDT,1975-10-02,0.24414099752902985 +MDT,1975-10-03,0.25 +MDT,1975-10-06,0.2578130066394806 +MDT,1975-10-07,0.2617189884185791 +MDT,1975-10-08,0.265625 +MDT,1975-10-09,0.26757800579071045 +MDT,1975-10-10,0.2695310115814209 +MDT,1975-10-13,0.2734380066394806 +MDT,1975-10-14,0.2890630066394806 +MDT,1975-10-15,0.2851560115814209 +MDT,1975-10-16,0.2851560115814209 +MDT,1975-10-17,0.28125 +MDT,1975-10-20,0.28320300579071045 +MDT,1975-10-21,0.28320300579071045 +MDT,1975-10-22,0.2851560115814209 +MDT,1975-10-23,0.2851560115814209 +MDT,1975-10-24,0.28320300579071045 +MDT,1975-10-27,0.27148398756980896 +MDT,1975-10-28,0.2734380066394806 +MDT,1975-10-29,0.26367199420928955 +MDT,1975-10-30,0.265625 +MDT,1975-10-31,0.26367199420928955 +MDT,1975-11-03,0.26367199420928955 +MDT,1975-11-04,0.26367199420928955 +MDT,1975-11-05,0.265625 +MDT,1975-11-06,0.265625 +MDT,1975-11-07,0.265625 +MDT,1975-11-10,0.26367199420928955 +MDT,1975-11-11,0.2617189884185791 +MDT,1975-11-12,0.265625 +MDT,1975-11-13,0.27539101243019104 +MDT,1975-11-14,0.2773439884185791 +MDT,1975-11-17,0.27929699420928955 +MDT,1975-11-18,0.2773439884185791 +MDT,1975-11-19,0.2773439884185791 +MDT,1975-11-20,0.2773439884185791 +MDT,1975-11-21,0.27929699420928955 +MDT,1975-11-24,0.27929699420928955 +MDT,1975-11-25,0.28125 +MDT,1975-11-26,0.28320300579071045 +MDT,1975-11-28,0.2851560115814209 +MDT,1975-12-01,0.28320300579071045 +MDT,1975-12-02,0.27148398756980896 +MDT,1975-12-03,0.265625 +MDT,1975-12-04,0.24414099752902985 +MDT,1975-12-05,0.24023400247097015 +MDT,1975-12-08,0.24023400247097015 +MDT,1975-12-09,0.2460940033197403 +MDT,1975-12-10,0.25 +MDT,1975-12-11,0.24804699420928955 +MDT,1975-12-12,0.2460940033197403 +MDT,1975-12-15,0.24023400247097015 +MDT,1975-12-16,0.2382809966802597 +MDT,1975-12-17,0.234375 +MDT,1975-12-18,0.20898400247097015 +MDT,1975-12-19,0.21875 +MDT,1975-12-22,0.22070300579071045 +MDT,1975-12-23,0.2109380066394806 +MDT,1975-12-24,0.1914059966802597 +MDT,1975-12-26,0.19726599752902985 +MDT,1975-12-29,0.20117199420928955 +MDT,1975-12-30,0.20117199420928955 +MDT,1975-12-31,0.203125 +MDT,1976-01-02,0.203125 +MDT,1976-01-05,0.20117199420928955 +MDT,1976-01-06,0.1992190033197403 +MDT,1976-01-07,0.1875 +MDT,1976-01-08,0.1835940033197403 +MDT,1976-01-09,0.18945300579071045 +MDT,1976-01-12,0.2109380066394806 +MDT,1976-01-13,0.20507800579071045 +MDT,1976-01-14,0.2109380066394806 +MDT,1976-01-15,0.2109380066394806 +MDT,1976-01-16,0.20898400247097015 +MDT,1976-01-19,0.2070309966802597 +MDT,1976-01-20,0.2070309966802597 +MDT,1976-01-21,0.2070309966802597 +MDT,1976-01-22,0.20117199420928955 +MDT,1976-01-23,0.20117199420928955 +MDT,1976-01-26,0.1992190033197403 +MDT,1976-01-27,0.19726599752902985 +MDT,1976-01-28,0.1953130066394806 +MDT,1976-01-29,0.20507800579071045 +MDT,1976-01-30,0.22070300579071045 +MDT,1976-02-02,0.2304690033197403 +MDT,1976-02-03,0.2304690033197403 +MDT,1976-02-04,0.25195300579071045 +MDT,1976-02-05,0.25195300579071045 +MDT,1976-02-06,0.24023400247097015 +MDT,1976-02-09,0.2382809966802597 +MDT,1976-02-10,0.2421880066394806 +MDT,1976-02-11,0.2460940033197403 +MDT,1976-02-12,0.25 +MDT,1976-02-13,0.25 +MDT,1976-02-17,0.25585898756980896 +MDT,1976-02-18,0.25976601243019104 +MDT,1976-02-19,0.26757800579071045 +MDT,1976-02-20,0.27539101243019104 +MDT,1976-02-23,0.2734380066394806 +MDT,1976-02-24,0.27539101243019104 +MDT,1976-02-25,0.27929699420928955 +MDT,1976-02-26,0.2773439884185791 +MDT,1976-02-27,0.2695310115814209 +MDT,1976-03-01,0.26757800579071045 +MDT,1976-03-02,0.26367199420928955 +MDT,1976-03-03,0.25195300579071045 +MDT,1976-03-04,0.2460940033197403 +MDT,1976-03-05,0.2382809966802597 +MDT,1976-03-08,0.24804699420928955 +MDT,1976-03-09,0.25 +MDT,1976-03-10,0.25 +MDT,1976-03-11,0.265625 +MDT,1976-03-12,0.26367199420928955 +MDT,1976-03-15,0.2617189884185791 +MDT,1976-03-16,0.25976601243019104 +MDT,1976-03-17,0.25976601243019104 +MDT,1976-03-18,0.24804699420928955 +MDT,1976-03-19,0.24023400247097015 +MDT,1976-03-22,0.24804699420928955 +MDT,1976-03-23,0.25195300579071045 +MDT,1976-03-24,0.25195300579071045 +MDT,1976-03-25,0.2421880066394806 +MDT,1976-03-26,0.24804699420928955 +MDT,1976-03-29,0.25 +MDT,1976-03-30,0.25585898756980896 +MDT,1976-03-31,0.26367199420928955 +MDT,1976-04-01,0.26757800579071045 +MDT,1976-04-02,0.26757800579071045 +MDT,1976-04-05,0.2773439884185791 +MDT,1976-04-06,0.27539101243019104 +MDT,1976-04-07,0.2578130066394806 +MDT,1976-04-08,0.2539060115814209 +MDT,1976-04-09,0.24414099752902985 +MDT,1976-04-12,0.25 +MDT,1976-04-13,0.24804699420928955 +MDT,1976-04-14,0.25195300579071045 +MDT,1976-04-15,0.24804699420928955 +MDT,1976-04-19,0.2539060115814209 +MDT,1976-04-20,0.25585898756980896 +MDT,1976-04-21,0.25585898756980896 +MDT,1976-04-22,0.25585898756980896 +MDT,1976-04-23,0.25195300579071045 +MDT,1976-04-26,0.25195300579071045 +MDT,1976-04-27,0.25195300579071045 +MDT,1976-04-28,0.25 +MDT,1976-04-29,0.25 +MDT,1976-04-30,0.24804699420928955 +MDT,1976-05-03,0.24414099752902985 +MDT,1976-05-04,0.24414099752902985 +MDT,1976-05-05,0.24804699420928955 +MDT,1976-05-06,0.24804699420928955 +MDT,1976-05-07,0.2539060115814209 +MDT,1976-05-10,0.25976601243019104 +MDT,1976-05-11,0.2617189884185791 +MDT,1976-05-12,0.25976601243019104 +MDT,1976-05-13,0.2539060115814209 +MDT,1976-05-14,0.25195300579071045 +MDT,1976-05-17,0.2382809966802597 +MDT,1976-05-18,0.23632800579071045 +MDT,1976-05-19,0.22851599752902985 +MDT,1976-05-20,0.2304690033197403 +MDT,1976-05-21,0.22851599752902985 +MDT,1976-05-24,0.22460900247097015 +MDT,1976-05-25,0.22070300579071045 +MDT,1976-05-26,0.2226559966802597 +MDT,1976-05-27,0.2226559966802597 +MDT,1976-05-28,0.2226559966802597 +MDT,1976-06-01,0.2226559966802597 +MDT,1976-06-02,0.2226559966802597 +MDT,1976-06-03,0.22460900247097015 +MDT,1976-06-04,0.22070300579071045 +MDT,1976-06-07,0.22070300579071045 +MDT,1976-06-08,0.2226559966802597 +MDT,1976-06-09,0.2148440033197403 +MDT,1976-06-10,0.20507800579071045 +MDT,1976-06-11,0.20507800579071045 +MDT,1976-06-14,0.2070309966802597 +MDT,1976-06-15,0.21289099752902985 +MDT,1976-06-16,0.2148440033197403 +MDT,1976-06-17,0.2148440033197403 +MDT,1976-06-18,0.21875 +MDT,1976-06-21,0.22070300579071045 +MDT,1976-06-22,0.21875 +MDT,1976-06-23,0.21875 +MDT,1976-06-24,0.21875 +MDT,1976-06-25,0.2148440033197403 +MDT,1976-06-28,0.20898400247097015 +MDT,1976-06-29,0.2070309966802597 +MDT,1976-06-30,0.2109380066394806 +MDT,1976-07-01,0.2109380066394806 +MDT,1976-07-02,0.21289099752902985 +MDT,1976-07-06,0.20898400247097015 +MDT,1976-07-07,0.20898400247097015 +MDT,1976-07-08,0.20898400247097015 +MDT,1976-07-09,0.2070309966802597 +MDT,1976-07-12,0.2109380066394806 +MDT,1976-07-13,0.21875 +MDT,1976-07-14,0.21875 +MDT,1976-07-15,0.23632800579071045 +MDT,1976-07-16,0.24023400247097015 +MDT,1976-07-19,0.24023400247097015 +MDT,1976-07-20,0.23632800579071045 +MDT,1976-07-21,0.2304690033197403 +MDT,1976-07-22,0.23242199420928955 +MDT,1976-07-23,0.2304690033197403 +MDT,1976-07-26,0.2304690033197403 +MDT,1976-07-27,0.23632800579071045 +MDT,1976-07-28,0.234375 +MDT,1976-07-29,0.22851599752902985 +MDT,1976-07-30,0.2265630066394806 +MDT,1976-08-02,0.21679699420928955 +MDT,1976-08-03,0.18164099752902985 +MDT,1976-08-04,0.16601599752902985 +MDT,1976-08-05,0.17382800579071045 +MDT,1976-08-06,0.18554699420928955 +MDT,1976-08-09,0.1835940033197403 +MDT,1976-08-10,0.1835940033197403 +MDT,1976-08-11,0.17773400247097015 +MDT,1976-08-12,0.18164099752902985 +MDT,1976-08-13,0.18164099752902985 +MDT,1976-08-16,0.1796880066394806 +MDT,1976-08-17,0.17773400247097015 +MDT,1976-08-18,0.17773400247097015 +MDT,1976-08-19,0.1757809966802597 +MDT,1976-08-20,0.16992199420928955 +MDT,1976-08-23,0.1679690033197403 +MDT,1976-08-24,0.1640630066394806 +MDT,1976-08-25,0.1679690033197403 +MDT,1976-08-26,0.1757809966802597 +MDT,1976-08-27,0.17382800579071045 +MDT,1976-08-30,0.1757809966802597 +MDT,1976-08-31,0.18554699420928955 +MDT,1976-09-01,0.19726599752902985 +MDT,1976-09-02,0.1992190033197403 +MDT,1976-09-03,0.203125 +MDT,1976-09-07,0.1992190033197403 +MDT,1976-09-08,0.19726599752902985 +MDT,1976-09-09,0.19726599752902985 +MDT,1976-09-10,0.18945300579071045 +MDT,1976-09-13,0.16992199420928955 +MDT,1976-09-14,0.17382800579071045 +MDT,1976-09-15,0.18164099752902985 +MDT,1976-09-16,0.1835940033197403 +MDT,1976-09-17,0.1796880066394806 +MDT,1976-09-20,0.1796880066394806 +MDT,1976-09-21,0.18164099752902985 +MDT,1976-09-22,0.1796880066394806 +MDT,1976-09-23,0.171875 +MDT,1976-09-24,0.1757809966802597 +MDT,1976-09-27,0.1796880066394806 +MDT,1976-09-28,0.1757809966802597 +MDT,1976-09-29,0.1757809966802597 +MDT,1976-09-30,0.1796880066394806 +MDT,1976-10-01,0.1757809966802597 +MDT,1976-10-04,0.1757809966802597 +MDT,1976-10-05,0.16992199420928955 +MDT,1976-10-06,0.16601599752902985 +MDT,1976-10-07,0.16601599752902985 +MDT,1976-10-08,0.16992199420928955 +MDT,1976-10-11,0.171875 +MDT,1976-10-12,0.1757809966802597 +MDT,1976-10-13,0.1835940033197403 +MDT,1976-10-14,0.18164099752902985 +MDT,1976-10-15,0.1835940033197403 +MDT,1976-10-18,0.1835940033197403 +MDT,1976-10-19,0.18554699420928955 +MDT,1976-10-20,0.1875 +MDT,1976-10-21,0.19335900247097015 +MDT,1976-10-22,0.1914059966802597 +MDT,1976-10-25,0.1914059966802597 +MDT,1976-10-26,0.19335900247097015 +MDT,1976-10-27,0.1953130066394806 +MDT,1976-10-28,0.1953130066394806 +MDT,1976-10-29,0.19726599752902985 +MDT,1976-11-01,0.19335900247097015 +MDT,1976-11-03,0.18164099752902985 +MDT,1976-11-04,0.18164099752902985 +MDT,1976-11-05,0.1757809966802597 +MDT,1976-11-08,0.1679690033197403 +MDT,1976-11-09,0.1640630066394806 +MDT,1976-11-10,0.16210900247097015 +MDT,1976-11-11,0.16601599752902985 +MDT,1976-11-12,0.16601599752902985 +MDT,1976-11-15,0.171875 +MDT,1976-11-16,0.171875 +MDT,1976-11-17,0.171875 +MDT,1976-11-18,0.1757809966802597 +MDT,1976-11-19,0.17773400247097015 +MDT,1976-11-22,0.16210900247097015 +MDT,1976-11-23,0.15625 +MDT,1976-11-24,0.15429699420928955 +MDT,1976-11-26,0.15429699420928955 +MDT,1976-11-29,0.16601599752902985 +MDT,1976-11-30,0.1679690033197403 +MDT,1976-12-01,0.171875 +MDT,1976-12-02,0.1757809966802597 +MDT,1976-12-03,0.18164099752902985 +MDT,1976-12-06,0.1796880066394806 +MDT,1976-12-07,0.1796880066394806 +MDT,1976-12-08,0.17773400247097015 +MDT,1976-12-09,0.16601599752902985 +MDT,1976-12-10,0.1757809966802597 +MDT,1976-12-13,0.17382800579071045 +MDT,1976-12-14,0.171875 +MDT,1976-12-15,0.17382800579071045 +MDT,1976-12-16,0.16992199420928955 +MDT,1976-12-17,0.16992199420928955 +MDT,1976-12-20,0.16992199420928955 +MDT,1976-12-21,0.16992199420928955 +MDT,1976-12-22,0.15820300579071045 +MDT,1976-12-23,0.15820300579071045 +MDT,1976-12-27,0.16601599752902985 +MDT,1976-12-28,0.1757809966802597 +MDT,1976-12-29,0.1757809966802597 +MDT,1976-12-30,0.17382800579071045 +MDT,1976-12-31,0.1757809966802597 +MDT,1977-01-03,0.18164099752902985 +MDT,1977-01-04,0.1796880066394806 +MDT,1977-01-05,0.17773400247097015 +MDT,1977-01-06,0.1835940033197403 +MDT,1977-01-07,0.18945300579071045 +MDT,1977-01-10,0.1835940033197403 +MDT,1977-01-11,0.1796880066394806 +MDT,1977-01-12,0.1796880066394806 +MDT,1977-01-13,0.1835940033197403 +MDT,1977-01-14,0.1835940033197403 +MDT,1977-01-17,0.17773400247097015 +MDT,1977-01-18,0.1796880066394806 +MDT,1977-01-19,0.1796880066394806 +MDT,1977-01-20,0.18164099752902985 +MDT,1977-01-21,0.1796880066394806 +MDT,1977-01-24,0.1796880066394806 +MDT,1977-01-25,0.17773400247097015 +MDT,1977-01-26,0.1796880066394806 +MDT,1977-01-27,0.18554699420928955 +MDT,1977-01-28,0.1914059966802597 +MDT,1977-01-31,0.1914059966802597 +MDT,1977-02-01,0.18945300579071045 +MDT,1977-02-02,0.1835940033197403 +MDT,1977-02-03,0.1835940033197403 +MDT,1977-02-04,0.18554699420928955 +MDT,1977-02-07,0.18554699420928955 +MDT,1977-02-08,0.1875 +MDT,1977-02-09,0.1875 +MDT,1977-02-10,0.18164099752902985 +MDT,1977-02-11,0.18164099752902985 +MDT,1977-02-14,0.1835940033197403 +MDT,1977-02-15,0.1875 +MDT,1977-02-16,0.18945300579071045 +MDT,1977-02-17,0.1875 +MDT,1977-02-18,0.1875 +MDT,1977-02-22,0.1875 +MDT,1977-02-23,0.1875 +MDT,1977-02-24,0.18945300579071045 +MDT,1977-02-25,0.1953130066394806 +MDT,1977-02-28,0.19726599752902985 +MDT,1977-03-01,0.203125 +MDT,1977-03-02,0.20507800579071045 +MDT,1977-03-03,0.20898400247097015 +MDT,1977-03-04,0.21679699420928955 +MDT,1977-03-07,0.21289099752902985 +MDT,1977-03-08,0.20898400247097015 +MDT,1977-03-09,0.20898400247097015 +MDT,1977-03-10,0.21875 +MDT,1977-03-11,0.2226559966802597 +MDT,1977-03-14,0.22070300579071045 +MDT,1977-03-15,0.21289099752902985 +MDT,1977-03-16,0.2148440033197403 +MDT,1977-03-17,0.21289099752902985 +MDT,1977-03-18,0.2070309966802597 +MDT,1977-03-21,0.2070309966802597 +MDT,1977-03-22,0.2070309966802597 +MDT,1977-03-23,0.2070309966802597 +MDT,1977-03-24,0.2070309966802597 +MDT,1977-03-25,0.20507800579071045 +MDT,1977-03-28,0.20117199420928955 +MDT,1977-03-29,0.20117199420928955 +MDT,1977-03-30,0.1953130066394806 +MDT,1977-03-31,0.1953130066394806 +MDT,1977-04-01,0.1953130066394806 +MDT,1977-04-04,0.1953130066394806 +MDT,1977-04-05,0.19726599752902985 +MDT,1977-04-06,0.20117199420928955 +MDT,1977-04-07,0.20117199420928955 +MDT,1977-04-11,0.20117199420928955 +MDT,1977-04-12,0.20898400247097015 +MDT,1977-04-13,0.20898400247097015 +MDT,1977-04-14,0.2070309966802597 +MDT,1977-04-15,0.2070309966802597 +MDT,1977-04-18,0.20507800579071045 +MDT,1977-04-19,0.2070309966802597 +MDT,1977-04-20,0.2109380066394806 +MDT,1977-04-21,0.2070309966802597 +MDT,1977-04-22,0.2070309966802597 +MDT,1977-04-25,0.20117199420928955 +MDT,1977-04-26,0.1992190033197403 +MDT,1977-04-27,0.20117199420928955 +MDT,1977-04-28,0.20117199420928955 +MDT,1977-04-29,0.20117199420928955 +MDT,1977-05-02,0.20117199420928955 +MDT,1977-05-03,0.20117199420928955 +MDT,1977-05-04,0.20117199420928955 +MDT,1977-05-05,0.2109380066394806 +MDT,1977-05-06,0.20898400247097015 +MDT,1977-05-09,0.2070309966802597 +MDT,1977-05-10,0.2070309966802597 +MDT,1977-05-11,0.20507800579071045 +MDT,1977-05-12,0.20507800579071045 +MDT,1977-05-13,0.2070309966802597 +MDT,1977-05-16,0.20898400247097015 +MDT,1977-05-17,0.2070309966802597 +MDT,1977-05-18,0.2070309966802597 +MDT,1977-05-19,0.1992190033197403 +MDT,1977-05-20,0.203125 +MDT,1977-05-23,0.203125 +MDT,1977-05-24,0.203125 +MDT,1977-05-25,0.20507800579071045 +MDT,1977-05-26,0.203125 +MDT,1977-05-27,0.203125 +MDT,1977-05-31,0.203125 +MDT,1977-06-01,0.20117199420928955 +MDT,1977-06-02,0.20117199420928955 +MDT,1977-06-03,0.20117199420928955 +MDT,1977-06-06,0.20507800579071045 +MDT,1977-06-07,0.2070309966802597 +MDT,1977-06-08,0.2109380066394806 +MDT,1977-06-09,0.20898400247097015 +MDT,1977-06-10,0.20898400247097015 +MDT,1977-06-13,0.2109380066394806 +MDT,1977-06-14,0.2148440033197403 +MDT,1977-06-15,0.21679699420928955 +MDT,1977-06-16,0.21679699420928955 +MDT,1977-06-17,0.21679699420928955 +MDT,1977-06-20,0.21679699420928955 +MDT,1977-06-21,0.21289099752902985 +MDT,1977-06-22,0.2070309966802597 +MDT,1977-06-23,0.2070309966802597 +MDT,1977-06-24,0.2070309966802597 +MDT,1977-06-27,0.20117199420928955 +MDT,1977-06-28,0.19726599752902985 +MDT,1977-06-29,0.19726599752902985 +MDT,1977-06-30,0.19726599752902985 +MDT,1977-07-01,0.20117199420928955 +MDT,1977-07-05,0.203125 +MDT,1977-07-06,0.20117199420928955 +MDT,1977-07-07,0.203125 +MDT,1977-07-08,0.203125 +MDT,1977-07-11,0.203125 +MDT,1977-07-12,0.203125 +MDT,1977-07-13,0.20117199420928955 +MDT,1977-07-15,0.203125 +MDT,1977-07-18,0.20507800579071045 +MDT,1977-07-19,0.20898400247097015 +MDT,1977-07-20,0.21679699420928955 +MDT,1977-07-21,0.21289099752902985 +MDT,1977-07-22,0.203125 +MDT,1977-07-25,0.203125 +MDT,1977-07-26,0.20507800579071045 +MDT,1977-07-27,0.20117199420928955 +MDT,1977-07-28,0.20117199420928955 +MDT,1977-07-29,0.20117199420928955 +MDT,1977-08-01,0.20117199420928955 +MDT,1977-08-02,0.20117199420928955 +MDT,1977-08-03,0.1992190033197403 +MDT,1977-08-04,0.1992190033197403 +MDT,1977-08-05,0.1992190033197403 +MDT,1977-08-08,0.1992190033197403 +MDT,1977-08-09,0.1992190033197403 +MDT,1977-08-10,0.20507800579071045 +MDT,1977-08-11,0.2070309966802597 +MDT,1977-08-12,0.20898400247097015 +MDT,1977-08-15,0.2109380066394806 +MDT,1977-08-16,0.2109380066394806 +MDT,1977-08-17,0.2109380066394806 +MDT,1977-08-18,0.2148440033197403 +MDT,1977-08-19,0.21679699420928955 +MDT,1977-08-22,0.21679699420928955 +MDT,1977-08-23,0.2070309966802597 +MDT,1977-08-24,0.1992190033197403 +MDT,1977-08-25,0.19726599752902985 +MDT,1977-08-26,0.1953130066394806 +MDT,1977-08-29,0.1914059966802597 +MDT,1977-08-30,0.1914059966802597 +MDT,1977-08-31,0.19335900247097015 +MDT,1977-09-01,0.1953130066394806 +MDT,1977-09-02,0.19726599752902985 +MDT,1977-09-06,0.19726599752902985 +MDT,1977-09-07,0.1914059966802597 +MDT,1977-09-08,0.1914059966802597 +MDT,1977-09-09,0.1914059966802597 +MDT,1977-09-12,0.19335900247097015 +MDT,1977-09-13,0.1914059966802597 +MDT,1977-09-14,0.1914059966802597 +MDT,1977-09-15,0.19335900247097015 +MDT,1977-09-16,0.18554699420928955 +MDT,1977-09-19,0.18554699420928955 +MDT,1977-09-20,0.1796880066394806 +MDT,1977-09-21,0.17382800579071045 +MDT,1977-09-22,0.1796880066394806 +MDT,1977-09-23,0.1796880066394806 +MDT,1977-09-26,0.1796880066394806 +MDT,1977-09-27,0.1796880066394806 +MDT,1977-09-28,0.1757809966802597 +MDT,1977-09-29,0.17382800579071045 +MDT,1977-09-30,0.17382800579071045 +MDT,1977-10-03,0.1796880066394806 +MDT,1977-10-04,0.17773400247097015 +MDT,1977-10-05,0.18554699420928955 +MDT,1977-10-06,0.1875 +MDT,1977-10-07,0.1875 +MDT,1977-10-10,0.1875 +MDT,1977-10-11,0.18945300579071045 +MDT,1977-10-12,0.1875 +MDT,1977-10-13,0.18164099752902985 +MDT,1977-10-14,0.18164099752902985 +MDT,1977-10-17,0.1757809966802597 +MDT,1977-10-18,0.17773400247097015 +MDT,1977-10-19,0.17773400247097015 +MDT,1977-10-20,0.17773400247097015 +MDT,1977-10-21,0.17773400247097015 +MDT,1977-10-24,0.16992199420928955 +MDT,1977-10-25,0.16601599752902985 +MDT,1977-10-26,0.16210900247097015 +MDT,1977-10-27,0.1328130066394806 +MDT,1977-10-28,0.1367190033197403 +MDT,1977-10-31,0.13867199420928955 +MDT,1977-11-01,0.13867199420928955 +MDT,1977-11-02,0.1367190033197403 +MDT,1977-11-03,0.1367190033197403 +MDT,1977-11-04,0.1367190033197403 +MDT,1977-11-07,0.140625 +MDT,1977-11-08,0.140625 +MDT,1977-11-09,0.140625 +MDT,1977-11-10,0.15039099752902985 +MDT,1977-11-11,0.1523440033197403 +MDT,1977-11-14,0.1523440033197403 +MDT,1977-11-15,0.140625 +MDT,1977-11-16,0.1328130066394806 +MDT,1977-11-17,0.1328130066394806 +MDT,1977-11-18,0.140625 +MDT,1977-11-21,0.14550800621509552 +MDT,1977-11-22,0.1523440033197403 +MDT,1977-11-23,0.15527300536632538 +MDT,1977-11-25,0.15429699420928955 +MDT,1977-11-28,0.1484380066394806 +MDT,1977-11-29,0.14648400247097015 +MDT,1977-11-30,0.13964800536632538 +MDT,1977-12-01,0.13378900289535522 +MDT,1977-12-02,0.13867199420928955 +MDT,1977-12-05,0.1367190033197403 +MDT,1977-12-06,0.1367190033197403 +MDT,1977-12-07,0.13769499957561493 +MDT,1977-12-08,0.13867199420928955 +MDT,1977-12-09,0.1367190033197403 +MDT,1977-12-12,0.13867199420928955 +MDT,1977-12-13,0.1367190033197403 +MDT,1977-12-14,0.13574199378490448 +MDT,1977-12-15,0.13769499957561493 +MDT,1977-12-16,0.14746099710464478 +MDT,1977-12-19,0.14355500042438507 +MDT,1977-12-20,0.14355500042438507 +MDT,1977-12-21,0.14746099710464478 +MDT,1977-12-22,0.15136699378490448 +MDT,1977-12-23,0.1445309966802597 +MDT,1977-12-27,0.14257800579071045 +MDT,1977-12-28,0.14257800579071045 +MDT,1977-12-29,0.14355500042438507 +MDT,1977-12-30,0.1484380066394806 +MDT,1978-01-03,0.14746099710464478 +MDT,1978-01-04,0.14648400247097015 +MDT,1978-01-05,0.14746099710464478 +MDT,1978-01-06,0.13769499957561493 +MDT,1978-01-09,0.1367190033197403 +MDT,1978-01-10,0.13476599752902985 +MDT,1978-01-11,0.13476599752902985 +MDT,1978-01-12,0.13574199378490448 +MDT,1978-01-13,0.1367190033197403 +MDT,1978-01-16,0.13378900289535522 +MDT,1978-01-17,0.13378900289535522 +MDT,1978-01-18,0.13769499957561493 +MDT,1978-01-19,0.1367190033197403 +MDT,1978-01-20,0.1367190033197403 +MDT,1978-01-23,0.13476599752902985 +MDT,1978-01-24,0.13769499957561493 +MDT,1978-01-25,0.14160199463367462 +MDT,1978-01-26,0.13867199420928955 +MDT,1978-01-27,0.140625 +MDT,1978-01-30,0.1367190033197403 +MDT,1978-01-31,0.13867199420928955 +MDT,1978-02-01,0.13769499957561493 +MDT,1978-02-02,0.14648400247097015 +MDT,1978-02-03,0.15039099752902985 +MDT,1978-02-06,0.14355500042438507 +MDT,1978-02-07,0.1445309966802597 +MDT,1978-02-08,0.1445309966802597 +MDT,1978-02-09,0.14550800621509552 +MDT,1978-02-10,0.14257800579071045 +MDT,1978-02-13,0.13769499957561493 +MDT,1978-02-14,0.1367190033197403 +MDT,1978-02-15,0.13574199378490448 +MDT,1978-02-16,0.13476599752902985 +MDT,1978-02-17,0.13476599752902985 +MDT,1978-02-21,0.1328130066394806 +MDT,1978-02-22,0.13867199420928955 +MDT,1978-02-23,0.13867199420928955 +MDT,1978-02-24,0.13769499957561493 +MDT,1978-02-27,0.14160199463367462 +MDT,1978-02-28,0.14160199463367462 +MDT,1978-03-01,0.140625 +MDT,1978-03-02,0.14746099710464478 +MDT,1978-03-03,0.14550800621509552 +MDT,1978-03-06,0.14648400247097015 +MDT,1978-03-07,0.14941400289535522 +MDT,1978-03-08,0.14941400289535522 +MDT,1978-03-09,0.15039099752902985 +MDT,1978-03-10,0.15820300579071045 +MDT,1978-03-13,0.15820300579071045 +MDT,1978-03-14,0.15722699463367462 +MDT,1978-03-15,0.15722699463367462 +MDT,1978-03-16,0.15527300536632538 +MDT,1978-03-17,0.15625 +MDT,1978-03-20,0.15429699420928955 +MDT,1978-03-21,0.15625 +MDT,1978-03-22,0.15527300536632538 +MDT,1978-03-23,0.1523440033197403 +MDT,1978-03-27,0.15722699463367462 +MDT,1978-03-28,0.15820300579071045 +MDT,1978-03-29,0.15820300579071045 +MDT,1978-03-30,0.15918000042438507 +MDT,1978-03-31,0.15918000042438507 +MDT,1978-04-03,0.15625 +MDT,1978-04-04,0.15722699463367462 +MDT,1978-04-05,0.1601559966802597 +MDT,1978-04-06,0.1757809966802597 +MDT,1978-04-07,0.17773400247097015 +MDT,1978-04-10,0.17285199463367462 +MDT,1978-04-11,0.17382800579071045 +MDT,1978-04-12,0.171875 +MDT,1978-04-13,0.17871099710464478 +MDT,1978-04-14,0.18164099752902985 +MDT,1978-04-17,0.17871099710464478 +MDT,1978-04-18,0.18164099752902985 +MDT,1978-04-19,0.18164099752902985 +MDT,1978-04-20,0.18554699420928955 +MDT,1978-04-21,0.18261699378490448 +MDT,1978-04-24,0.18554699420928955 +MDT,1978-04-25,0.1679690033197403 +MDT,1978-04-26,0.1640630066394806 +MDT,1978-04-27,0.1601559966802597 +MDT,1978-04-28,0.16699199378490448 +MDT,1978-05-01,0.171875 +MDT,1978-05-02,0.1679690033197403 +MDT,1978-05-03,0.1679690033197403 +MDT,1978-05-04,0.16503900289535522 +MDT,1978-05-05,0.16601599752902985 +MDT,1978-05-08,0.16601599752902985 +MDT,1978-05-09,0.16210900247097015 +MDT,1978-05-10,0.1601559966802597 +MDT,1978-05-11,0.15625 +MDT,1978-05-12,0.15722699463367462 +MDT,1978-05-15,0.15820300579071045 +MDT,1978-05-16,0.15527300536632538 +MDT,1978-05-17,0.15820300579071045 +MDT,1978-05-18,0.15722699463367462 +MDT,1978-05-19,0.1601559966802597 +MDT,1978-05-22,0.1601559966802597 +MDT,1978-05-23,0.15722699463367462 +MDT,1978-05-24,0.15331999957561493 +MDT,1978-05-25,0.15429699420928955 +MDT,1978-05-26,0.15331999957561493 +MDT,1978-05-30,0.15918000042438507 +MDT,1978-05-31,0.16503900289535522 +MDT,1978-06-01,0.15918000042438507 +MDT,1978-06-02,0.16308599710464478 +MDT,1978-06-05,0.18164099752902985 +MDT,1978-06-06,0.1796880066394806 +MDT,1978-06-07,0.18066400289535522 +MDT,1978-06-08,0.1796880066394806 +MDT,1978-06-09,0.17871099710464478 +MDT,1978-06-12,0.18847699463367462 +MDT,1978-06-13,0.19433599710464478 +MDT,1978-06-14,0.20117199420928955 +MDT,1978-06-15,0.1992190033197403 +MDT,1978-06-16,0.1953130066394806 +MDT,1978-06-19,0.18554699420928955 +MDT,1978-06-20,0.18652300536632538 +MDT,1978-06-21,0.1875 +MDT,1978-06-22,0.1914059966802597 +MDT,1978-06-23,0.19043000042438507 +MDT,1978-06-26,0.1835940033197403 +MDT,1978-06-27,0.1835940033197403 +MDT,1978-06-28,0.18554699420928955 +MDT,1978-06-29,0.18945300579071045 +MDT,1978-06-30,0.18847699463367462 +MDT,1978-07-03,0.1875 +MDT,1978-07-05,0.18945300579071045 +MDT,1978-07-06,0.19335900247097015 +MDT,1978-07-07,0.1953130066394806 +MDT,1978-07-10,0.19043000042438507 +MDT,1978-07-11,0.19335900247097015 +MDT,1978-07-12,0.19238300621509552 +MDT,1978-07-13,0.1953130066394806 +MDT,1978-07-14,0.20117199420928955 +MDT,1978-07-17,0.1992190033197403 +MDT,1978-07-18,0.19628900289535522 +MDT,1978-07-19,0.2070309966802597 +MDT,1978-07-20,0.21289099752902985 +MDT,1978-07-21,0.21289099752902985 +MDT,1978-07-24,0.21191400289535522 +MDT,1978-07-25,0.21972699463367462 +MDT,1978-07-26,0.22460900247097015 +MDT,1978-07-27,0.22949199378490448 +MDT,1978-07-28,0.2265630066394806 +MDT,1978-07-31,0.23242199420928955 +MDT,1978-08-01,0.23144499957561493 +MDT,1978-08-02,0.25 +MDT,1978-08-03,0.22851599752902985 +MDT,1978-08-04,0.234375 +MDT,1978-08-07,0.23925800621509552 +MDT,1978-08-08,0.24316400289535522 +MDT,1978-08-09,0.24414099752902985 +MDT,1978-08-10,0.24511699378490448 +MDT,1978-08-11,0.2568359971046448 +MDT,1978-08-14,0.25585898756980896 +MDT,1978-08-15,0.2568359971046448 +MDT,1978-08-16,0.25976601243019104 +MDT,1978-08-17,0.2626950144767761 +MDT,1978-08-18,0.2617189884185791 +MDT,1978-08-21,0.2617189884185791 +MDT,1978-08-22,0.25976601243019104 +MDT,1978-08-23,0.2578130066394806 +MDT,1978-08-24,0.2861329913139343 +MDT,1978-08-25,0.28710898756980896 +MDT,1978-08-28,0.2861329913139343 +MDT,1978-08-29,0.2890630066394806 +MDT,1978-08-30,0.28710898756980896 +MDT,1978-08-31,0.2851560115814209 +MDT,1978-09-01,0.2851560115814209 +MDT,1978-09-05,0.29101601243019104 +MDT,1978-09-06,0.29492199420928955 +MDT,1978-09-07,0.3007810115814209 +MDT,1978-09-08,0.3076170086860657 +MDT,1978-09-11,0.31054699420928955 +MDT,1978-09-12,0.30664101243019104 +MDT,1978-09-13,0.31054699420928955 +MDT,1978-09-14,0.30664101243019104 +MDT,1978-09-15,0.3007810115814209 +MDT,1978-09-18,0.3037109971046448 +MDT,1978-09-19,0.3007810115814209 +MDT,1978-09-20,0.28710898756980896 +MDT,1978-09-21,0.2734380066394806 +MDT,1978-09-22,0.2773439884185791 +MDT,1978-09-25,0.2773439884185791 +MDT,1978-09-26,0.2783200144767761 +MDT,1978-09-27,0.27539101243019104 +MDT,1978-09-28,0.2734380066394806 +MDT,1978-09-29,0.27148398756980896 +MDT,1978-10-02,0.2734380066394806 +MDT,1978-10-03,0.2783200144767761 +MDT,1978-10-04,0.28125 +MDT,1978-10-05,0.2861329913139343 +MDT,1978-10-06,0.30273398756980896 +MDT,1978-10-09,0.3125 +MDT,1978-10-10,0.30273398756980896 +MDT,1978-10-11,0.29492199420928955 +MDT,1978-10-12,0.2998049855232239 +MDT,1978-10-13,0.2978520095348358 +MDT,1978-10-16,0.29492199420928955 +MDT,1978-10-17,0.2822270095348358 +MDT,1978-10-18,0.2773439884185791 +MDT,1978-10-19,0.26367199420928955 +MDT,1978-10-20,0.25195300579071045 +MDT,1978-10-23,0.25 +MDT,1978-10-24,0.2578130066394806 +MDT,1978-10-25,0.2587890028953552 +MDT,1978-10-26,0.2382809966802597 +MDT,1978-10-27,0.21679699420928955 +MDT,1978-10-30,0.21875 +MDT,1978-10-31,0.21679699420928955 +MDT,1978-11-01,0.23339800536632538 +MDT,1978-11-02,0.23242199420928955 +MDT,1978-11-03,0.23339800536632538 +MDT,1978-11-06,0.23339800536632538 +MDT,1978-11-07,0.2148440033197403 +MDT,1978-11-08,0.21972699463367462 +MDT,1978-11-09,0.21972699463367462 +MDT,1978-11-10,0.21777300536632538 +MDT,1978-11-13,0.21289099752902985 +MDT,1978-11-14,0.20800800621509552 +MDT,1978-11-15,0.20898400247097015 +MDT,1978-11-16,0.2148440033197403 +MDT,1978-11-17,0.2226559966802597 +MDT,1978-11-20,0.22851599752902985 +MDT,1978-11-21,0.23632800579071045 +MDT,1978-11-22,0.25 +MDT,1978-11-24,0.25585898756980896 +MDT,1978-11-27,0.2539060115814209 +MDT,1978-11-28,0.24706999957561493 +MDT,1978-11-29,0.234375 +MDT,1978-11-30,0.23632800579071045 +MDT,1978-12-01,0.24902300536632538 +MDT,1978-12-04,0.24902300536632538 +MDT,1978-12-05,0.265625 +MDT,1978-12-06,0.2607420086860657 +MDT,1978-12-07,0.25976601243019104 +MDT,1978-12-08,0.25976601243019104 +MDT,1978-12-11,0.2646479904651642 +MDT,1978-12-12,0.2626950144767761 +MDT,1978-12-13,0.2646479904651642 +MDT,1978-12-14,0.25195300579071045 +MDT,1978-12-15,0.2568359971046448 +MDT,1978-12-18,0.2421880066394806 +MDT,1978-12-19,0.24023400247097015 +MDT,1978-12-20,0.24804699420928955 +MDT,1978-12-21,0.2539060115814209 +MDT,1978-12-22,0.2568359971046448 +MDT,1978-12-26,0.25585898756980896 +MDT,1978-12-27,0.2578130066394806 +MDT,1978-12-28,0.25585898756980896 +MDT,1978-12-29,0.24902300536632538 +MDT,1979-01-02,0.2460940033197403 +MDT,1979-01-03,0.2568359971046448 +MDT,1979-01-04,0.2734380066394806 +MDT,1979-01-05,0.28125 +MDT,1979-01-08,0.2763670086860657 +MDT,1979-01-09,0.28320300579071045 +MDT,1979-01-10,0.28125 +MDT,1979-01-11,0.28320300579071045 +MDT,1979-01-12,0.2841799855232239 +MDT,1979-01-15,0.28125 +MDT,1979-01-16,0.2724609971046448 +MDT,1979-01-17,0.2763670086860657 +MDT,1979-01-18,0.2763670086860657 +MDT,1979-01-19,0.27929699420928955 +MDT,1979-01-22,0.2773439884185791 +MDT,1979-01-23,0.2763670086860657 +MDT,1979-01-24,0.27929699420928955 +MDT,1979-01-25,0.28125 +MDT,1979-01-26,0.2822270095348358 +MDT,1979-01-29,0.2802729904651642 +MDT,1979-01-30,0.2783200144767761 +MDT,1979-01-31,0.265625 +MDT,1979-02-01,0.2617189884185791 +MDT,1979-02-02,0.25976601243019104 +MDT,1979-02-05,0.25585898756980896 +MDT,1979-02-06,0.2578130066394806 +MDT,1979-02-07,0.2568359971046448 +MDT,1979-02-08,0.2617189884185791 +MDT,1979-02-09,0.2666020095348358 +MDT,1979-02-12,0.2578130066394806 +MDT,1979-02-13,0.2646479904651642 +MDT,1979-02-14,0.26757800579071045 +MDT,1979-02-15,0.26367199420928955 +MDT,1979-02-16,0.265625 +MDT,1979-02-20,0.2646479904651642 +MDT,1979-02-21,0.25976601243019104 +MDT,1979-02-22,0.25585898756980896 +MDT,1979-02-23,0.24902300536632538 +MDT,1979-02-26,0.24121099710464478 +MDT,1979-02-27,0.24316400289535522 +MDT,1979-02-28,0.24316400289535522 +MDT,1979-03-01,0.2421880066394806 +MDT,1979-03-02,0.23925800621509552 +MDT,1979-03-05,0.24414099752902985 +MDT,1979-03-06,0.24511699378490448 +MDT,1979-03-07,0.2568359971046448 +MDT,1979-03-08,0.27148398756980896 +MDT,1979-03-09,0.2685549855232239 +MDT,1979-03-12,0.2763670086860657 +MDT,1979-03-13,0.2802729904651642 +MDT,1979-03-14,0.2773439884185791 +MDT,1979-03-15,0.2773439884185791 +MDT,1979-03-16,0.2705079913139343 +MDT,1979-03-19,0.265625 +MDT,1979-03-20,0.2744140028953552 +MDT,1979-03-21,0.2880859971046448 +MDT,1979-03-22,0.29882800579071045 +MDT,1979-03-23,0.29492199420928955 +MDT,1979-03-26,0.296875 +MDT,1979-03-27,0.3076170086860657 +MDT,1979-03-28,0.3007810115814209 +MDT,1979-03-29,0.29882800579071045 +MDT,1979-03-30,0.2998049855232239 +MDT,1979-04-02,0.30273398756980896 +MDT,1979-04-03,0.3125 +MDT,1979-04-04,0.3203130066394806 +MDT,1979-04-05,0.3271479904651642 +MDT,1979-04-06,0.3203130066394806 +MDT,1979-04-09,0.3085939884185791 +MDT,1979-04-10,0.3076170086860657 +MDT,1979-04-11,0.2939450144767761 +MDT,1979-04-12,0.2958979904651642 +MDT,1979-04-16,0.2929689884185791 +MDT,1979-04-17,0.2929689884185791 +MDT,1979-04-18,0.30273398756980896 +MDT,1979-04-19,0.296875 +MDT,1979-04-20,0.29492199420928955 +MDT,1979-04-23,0.3017579913139343 +MDT,1979-04-24,0.3125 +MDT,1979-04-25,0.3085939884185791 +MDT,1979-04-26,0.30664101243019104 +MDT,1979-04-27,0.3017579913139343 +MDT,1979-04-30,0.29882800579071045 +MDT,1979-05-01,0.296875 +MDT,1979-05-02,0.29492199420928955 +MDT,1979-05-03,0.3076170086860657 +MDT,1979-05-04,0.3037109971046448 +MDT,1979-05-07,0.2929689884185791 +MDT,1979-05-08,0.29882800579071045 +MDT,1979-05-09,0.3095700144767761 +MDT,1979-05-10,0.3017579913139343 +MDT,1979-05-11,0.31054699420928955 +MDT,1979-05-14,0.3046880066394806 +MDT,1979-05-15,0.3046880066394806 +MDT,1979-05-16,0.3076170086860657 +MDT,1979-05-17,0.3125 +MDT,1979-05-18,0.3095700144767761 +MDT,1979-05-21,0.3076170086860657 +MDT,1979-05-22,0.3076170086860657 +MDT,1979-05-23,0.3125 +MDT,1979-05-24,0.3115229904651642 +MDT,1979-05-25,0.3125 +MDT,1979-05-29,0.3115229904651642 +MDT,1979-05-30,0.3046880066394806 +MDT,1979-05-31,0.3037109971046448 +MDT,1979-06-01,0.3007810115814209 +MDT,1979-06-04,0.2978520095348358 +MDT,1979-06-05,0.2958979904651642 +MDT,1979-06-06,0.30273398756980896 +MDT,1979-06-07,0.3076170086860657 +MDT,1979-06-08,0.3095700144767761 +MDT,1979-06-11,0.31445300579071045 +MDT,1979-06-12,0.3203130066394806 +MDT,1979-06-13,0.31835898756980896 +MDT,1979-06-14,0.3095700144767761 +MDT,1979-06-15,0.32226601243019104 +MDT,1979-06-18,0.3242189884185791 +MDT,1979-06-19,0.3291020095348358 +MDT,1979-06-20,0.32617199420928955 +MDT,1979-06-21,0.328125 +MDT,1979-06-22,0.3291020095348358 +MDT,1979-06-25,0.3359380066394806 +MDT,1979-06-26,0.33789101243019104 +MDT,1979-06-27,0.34375 +MDT,1979-06-28,0.34375 +MDT,1979-06-29,0.3408200144767761 +MDT,1979-07-02,0.34179699420928955 +MDT,1979-07-03,0.34179699420928955 +MDT,1979-07-05,0.3447270095348358 +MDT,1979-07-06,0.3603520095348358 +MDT,1979-07-09,0.3603520095348358 +MDT,1979-07-10,0.3466799855232239 +MDT,1979-07-11,0.34375 +MDT,1979-07-12,0.3398439884185791 +MDT,1979-07-13,0.3408200144767761 +MDT,1979-07-16,0.3408200144767761 +MDT,1979-07-17,0.3330079913139343 +MDT,1979-07-18,0.3320310115814209 +MDT,1979-07-19,0.3330079913139343 +MDT,1979-07-20,0.3320310115814209 +MDT,1979-07-23,0.328125 +MDT,1979-07-24,0.3310549855232239 +MDT,1979-07-25,0.33398398756980896 +MDT,1979-07-26,0.3369140028953552 +MDT,1979-07-27,0.34375 +MDT,1979-07-30,0.34179699420928955 +MDT,1979-07-31,0.34375 +MDT,1979-08-01,0.34375 +MDT,1979-08-02,0.3525390028953552 +MDT,1979-08-03,0.34960898756980896 +MDT,1979-08-06,0.3505859971046448 +MDT,1979-08-07,0.3544920086860657 +MDT,1979-08-08,0.359375 +MDT,1979-08-09,0.35742199420928955 +MDT,1979-08-10,0.36523398756980896 +MDT,1979-08-13,0.3671880066394806 +MDT,1979-08-14,0.3632810115814209 +MDT,1979-08-15,0.37695300579071045 +MDT,1979-08-16,0.37304699420928955 +MDT,1979-08-17,0.3720700144767761 +MDT,1979-08-20,0.3779299855232239 +MDT,1979-08-21,0.38085898756980896 +MDT,1979-08-22,0.3779299855232239 +MDT,1979-08-23,0.3867189884185791 +MDT,1979-08-24,0.3837890028953552 +MDT,1979-08-27,0.3828130066394806 +MDT,1979-08-28,0.3828130066394806 +MDT,1979-08-29,0.38867199420928955 +MDT,1979-08-30,0.3876950144767761 +MDT,1979-08-31,0.3955079913139343 +MDT,1979-09-04,0.3867189884185791 +MDT,1979-09-05,0.38476601243019104 +MDT,1979-09-06,0.39257800579071045 +MDT,1979-09-07,0.39257800579071045 +MDT,1979-09-10,0.39648398756980896 +MDT,1979-09-11,0.3974609971046448 +MDT,1979-09-12,0.40039101243019104 +MDT,1979-09-13,0.40625 +MDT,1979-09-14,0.41601601243019104 +MDT,1979-09-17,0.4248049855232239 +MDT,1979-09-18,0.4179689884185791 +MDT,1979-09-19,0.4228520095348358 +MDT,1979-09-20,0.4375 +MDT,1979-09-21,0.4326170086860657 +MDT,1979-09-24,0.4335939884185791 +MDT,1979-09-25,0.42773398756980896 +MDT,1979-09-26,0.43164101243019104 +MDT,1979-09-27,0.4287109971046448 +MDT,1979-09-28,0.4306640028953552 +MDT,1979-10-01,0.4140630066394806 +MDT,1979-10-02,0.4169920086860657 +MDT,1979-10-03,0.41601601243019104 +MDT,1979-10-04,0.4228520095348358 +MDT,1979-10-05,0.4306640028953552 +MDT,1979-10-08,0.4296880066394806 +MDT,1979-10-09,0.4091799855232239 +MDT,1979-10-10,0.3935549855232239 +MDT,1979-10-11,0.4013670086860657 +MDT,1979-10-12,0.40039101243019104 +MDT,1979-10-15,0.3818359971046448 +MDT,1979-10-16,0.38085898756980896 +MDT,1979-10-17,0.3867189884185791 +MDT,1979-10-18,0.3945310115814209 +MDT,1979-10-19,0.3876950144767761 +MDT,1979-10-22,0.38476601243019104 +MDT,1979-10-23,0.390625 +MDT,1979-10-24,0.390625 +MDT,1979-10-25,0.390625 +MDT,1979-10-26,0.3945310115814209 +MDT,1979-10-29,0.3974609971046448 +MDT,1979-10-30,0.4023439884185791 +MDT,1979-10-31,0.4052729904651642 +MDT,1979-11-01,0.40625 +MDT,1979-11-02,0.40820300579071045 +MDT,1979-11-05,0.4072270095348358 +MDT,1979-11-06,0.4033200144767761 +MDT,1979-11-07,0.3984380066394806 +MDT,1979-11-08,0.3984380066394806 +MDT,1979-11-09,0.40820300579071045 +MDT,1979-11-12,0.4179689884185791 +MDT,1979-11-13,0.4296880066394806 +MDT,1979-11-14,0.42773398756980896 +MDT,1979-11-15,0.43554699420928955 +MDT,1979-11-16,0.4375 +MDT,1979-11-19,0.44726601243019104 +MDT,1979-11-20,0.4501950144767761 +MDT,1979-11-21,0.453125 +MDT,1979-11-23,0.47460898756980896 +MDT,1979-11-26,0.4775390028953552 +MDT,1979-11-27,0.4716799855232239 +MDT,1979-11-28,0.46875 +MDT,1979-11-29,0.4677729904651642 +MDT,1979-11-30,0.46679699420928955 +MDT,1979-12-03,0.4580079913139343 +MDT,1979-12-04,0.4716799855232239 +MDT,1979-12-05,0.4716799855232239 +MDT,1979-12-06,0.4765630066394806 +MDT,1979-12-07,0.4794920086860657 +MDT,1979-12-10,0.4804689884185791 +MDT,1979-12-11,0.47851601243019104 +MDT,1979-12-12,0.484375 +MDT,1979-12-13,0.4873049855232239 +MDT,1979-12-14,0.49414101243019104 +MDT,1979-12-17,0.49414101243019104 +MDT,1979-12-18,0.4921880066394806 +MDT,1979-12-19,0.48242199420928955 +MDT,1979-12-20,0.4960939884185791 +MDT,1979-12-21,0.5029299855232239 +MDT,1979-12-24,0.5078129768371582 +MDT,1979-12-26,0.5078129768371582 +MDT,1979-12-27,0.5117189884185791 +MDT,1979-12-28,0.5273439884185791 +MDT,1979-12-31,0.5390629768371582 +MDT,1980-01-02,0.5097659826278687 +MDT,1980-01-03,0.5136719942092896 +MDT,1980-01-04,0.5097659826278687 +MDT,1980-01-07,0.5195310115814209 +MDT,1980-01-08,0.53125 +MDT,1980-01-09,0.5400390028953552 +MDT,1980-01-10,0.546875 +MDT,1980-01-11,0.5410159826278687 +MDT,1980-01-14,0.5478519797325134 +MDT,1980-01-15,0.5625 +MDT,1980-01-16,0.5439450144767761 +MDT,1980-01-17,0.5273439884185791 +MDT,1980-01-18,0.5195310115814209 +MDT,1980-01-21,0.5058590173721313 +MDT,1980-01-22,0.5126950144767761 +MDT,1980-01-23,0.5195310115814209 +MDT,1980-01-24,0.515625 +MDT,1980-01-25,0.5097659826278687 +MDT,1980-01-28,0.5175780057907104 +MDT,1980-01-29,0.515625 +MDT,1980-01-30,0.5234379768371582 +MDT,1980-01-31,0.5166019797325134 +MDT,1980-02-01,0.5058590173721313 +MDT,1980-02-04,0.4921880066394806 +MDT,1980-02-05,0.49804699420928955 +MDT,1980-02-06,0.5195310115814209 +MDT,1980-02-07,0.5292969942092896 +MDT,1980-02-08,0.546875 +MDT,1980-02-11,0.5449219942092896 +MDT,1980-02-12,0.546875 +MDT,1980-02-13,0.5556640028953552 +MDT,1980-02-14,0.5449219942092896 +MDT,1980-02-15,0.5400390028953552 +MDT,1980-02-19,0.5332030057907104 +MDT,1980-02-20,0.5351560115814209 +MDT,1980-02-21,0.5273439884185791 +MDT,1980-02-22,0.53125 +MDT,1980-02-25,0.5195310115814209 +MDT,1980-02-26,0.5097659826278687 +MDT,1980-02-27,0.5 +MDT,1980-02-28,0.5 +MDT,1980-02-29,0.5078129768371582 +MDT,1980-03-03,0.5068359971046448 +MDT,1980-03-04,0.5019530057907104 +MDT,1980-03-05,0.484375 +MDT,1980-03-06,0.46289101243019104 +MDT,1980-03-07,0.47070300579071045 +MDT,1980-03-10,0.4726560115814209 +MDT,1980-03-11,0.4814450144767761 +MDT,1980-03-12,0.4794920086860657 +MDT,1980-03-13,0.47460898756980896 +MDT,1980-03-14,0.4775390028953552 +MDT,1980-03-17,0.45507800579071045 +MDT,1980-03-18,0.453125 +MDT,1980-03-19,0.4492189884185791 +MDT,1980-03-20,0.453125 +MDT,1980-03-21,0.4501950144767761 +MDT,1980-03-24,0.4501950144767761 +MDT,1980-03-25,0.45507800579071045 +MDT,1980-03-26,0.45507800579071045 +MDT,1980-03-27,0.43164101243019104 +MDT,1980-03-28,0.4482420086860657 +MDT,1980-03-31,0.4648439884185791 +MDT,1980-04-01,0.4804689884185791 +MDT,1980-04-02,0.484375 +MDT,1980-04-03,0.4726560115814209 +MDT,1980-04-07,0.4697270095348358 +MDT,1980-04-08,0.4765630066394806 +MDT,1980-04-09,0.484375 +MDT,1980-04-10,0.49023398756980896 +MDT,1980-04-11,0.4990229904651642 +MDT,1980-04-14,0.4882810115814209 +MDT,1980-04-15,0.49023398756980896 +MDT,1980-04-16,0.49023398756980896 +MDT,1980-04-17,0.4892579913139343 +MDT,1980-04-18,0.47460898756980896 +MDT,1980-04-21,0.4580079913139343 +MDT,1980-04-22,0.4804689884185791 +MDT,1980-04-23,0.4765630066394806 +MDT,1980-04-24,0.46875 +MDT,1980-04-25,0.47460898756980896 +MDT,1980-04-28,0.46875 +MDT,1980-04-29,0.4755859971046448 +MDT,1980-04-30,0.4755859971046448 +MDT,1980-05-01,0.47460898756980896 +MDT,1980-05-02,0.4726560115814209 +MDT,1980-05-05,0.4716799855232239 +MDT,1980-05-06,0.4804689884185791 +MDT,1980-05-07,0.4853520095348358 +MDT,1980-05-08,0.4814450144767761 +MDT,1980-05-09,0.4765630066394806 +MDT,1980-05-12,0.47070300579071045 +MDT,1980-05-13,0.4726560115814209 +MDT,1980-05-14,0.47851601243019104 +MDT,1980-05-15,0.47460898756980896 +MDT,1980-05-16,0.4697270095348358 +MDT,1980-05-19,0.47460898756980896 +MDT,1980-05-20,0.46875 +MDT,1980-05-21,0.4658200144767761 +MDT,1980-05-22,0.4697270095348358 +MDT,1980-05-23,0.47460898756980896 +MDT,1980-05-27,0.4765630066394806 +MDT,1980-05-28,0.4765630066394806 +MDT,1980-05-29,0.4755859971046448 +MDT,1980-05-30,0.4794920086860657 +MDT,1980-06-02,0.4882810115814209 +MDT,1980-06-03,0.4960939884185791 +MDT,1980-06-04,0.5234379768371582 +MDT,1980-06-05,0.5234379768371582 +MDT,1980-06-06,0.5410159826278687 +MDT,1980-06-09,0.5390629768371582 +MDT,1980-06-10,0.5410159826278687 +MDT,1980-06-11,0.5517579913139343 +MDT,1980-06-12,0.5429689884185791 +MDT,1980-06-13,0.5439450144767761 +MDT,1980-06-16,0.5429689884185791 +MDT,1980-06-17,0.5322269797325134 +MDT,1980-06-18,0.5361329913139343 +MDT,1980-06-19,0.5283200144767761 +MDT,1980-06-20,0.5283200144767761 +MDT,1980-06-23,0.5273439884185791 +MDT,1980-06-24,0.5273439884185791 +MDT,1980-06-25,0.5419920086860657 +MDT,1980-06-26,0.5351560115814209 +MDT,1980-06-27,0.53125 +MDT,1980-06-30,0.53125 +MDT,1980-07-01,0.5302730202674866 +MDT,1980-07-02,0.53125 +MDT,1980-07-03,0.5341799855232239 +MDT,1980-07-07,0.5498049855232239 +MDT,1980-07-08,0.5527340173721313 +MDT,1980-07-09,0.5566409826278687 +MDT,1980-07-10,0.5478519797325134 +MDT,1980-07-11,0.5625 +MDT,1980-07-14,0.5830079913139343 +MDT,1980-07-15,0.5898439884185791 +MDT,1980-07-16,0.6035159826278687 +MDT,1980-07-17,0.6142579913139343 +MDT,1980-07-18,0.5966799855232239 +MDT,1980-07-21,0.5947269797325134 +MDT,1980-07-22,0.6015629768371582 +MDT,1980-07-23,0.5966799855232239 +MDT,1980-07-24,0.5859379768371582 +MDT,1980-07-25,0.5742189884185791 +MDT,1980-07-28,0.5703129768371582 +MDT,1980-07-29,0.5820310115814209 +MDT,1980-07-30,0.6015629768371582 +MDT,1980-07-31,0.6181640028953552 +MDT,1980-08-01,0.6074219942092896 +MDT,1980-08-04,0.5917969942092896 +MDT,1980-08-05,0.6035159826278687 +MDT,1980-08-06,0.609375 +MDT,1980-08-07,0.6367189884185791 +MDT,1980-08-08,0.6796879768371582 +MDT,1980-08-11,0.6679689884185791 +MDT,1980-08-12,0.6289060115814209 +MDT,1980-08-13,0.6074219942092896 +MDT,1980-08-14,0.6171879768371582 +MDT,1980-08-15,0.6171879768371582 +MDT,1980-08-18,0.6015629768371582 +MDT,1980-08-19,0.5996090173721313 +MDT,1980-08-20,0.6132810115814209 +MDT,1980-08-21,0.6230469942092896 +MDT,1980-08-22,0.6191409826278687 +MDT,1980-08-25,0.6210939884185791 +MDT,1980-08-26,0.6328129768371582 +MDT,1980-08-27,0.625 +MDT,1980-08-28,0.6289060115814209 +MDT,1980-08-29,0.6425780057907104 +MDT,1980-09-02,0.65625 +MDT,1980-09-03,0.6875 +MDT,1980-09-04,0.6816409826278687 +MDT,1980-09-05,0.6660159826278687 +MDT,1980-09-08,0.6757810115814209 +MDT,1980-09-09,0.6679689884185791 +MDT,1980-09-10,0.6777340173721313 +MDT,1980-09-11,0.6972659826278687 +MDT,1980-09-12,0.7246090173721313 +MDT,1980-09-15,0.734375 +MDT,1980-09-16,0.7382810115814209 +MDT,1980-09-17,0.7519530057907104 +MDT,1980-09-18,0.7421879768371582 +MDT,1980-09-19,0.7246090173721313 +MDT,1980-09-22,0.7011719942092896 +MDT,1980-09-23,0.7011719942092896 +MDT,1980-09-24,0.703125 +MDT,1980-09-25,0.6972659826278687 +MDT,1980-09-26,0.6875 +MDT,1980-09-29,0.65625 +MDT,1980-09-30,0.671875 +MDT,1980-10-01,0.6601560115814209 +MDT,1980-10-02,0.6757810115814209 +MDT,1980-10-03,0.6972659826278687 +MDT,1980-10-06,0.7050780057907104 +MDT,1980-10-07,0.7050780057907104 +MDT,1980-10-08,0.7265629768371582 +MDT,1980-10-09,0.71875 +MDT,1980-10-10,0.7226560115814209 +MDT,1980-10-13,0.7128909826278687 +MDT,1980-10-14,0.7285159826278687 +MDT,1980-10-15,0.7089840173721313 +MDT,1980-10-16,0.7148439884185791 +MDT,1980-10-17,0.6796879768371582 +MDT,1980-10-20,0.6875 +MDT,1980-10-21,0.6796879768371582 +MDT,1980-10-22,0.6835939884185791 +MDT,1980-10-23,0.6757810115814209 +MDT,1980-10-24,0.6699219942092896 +MDT,1980-10-27,0.671875 +MDT,1980-10-28,0.6777340173721313 +MDT,1980-10-29,0.6679689884185791 +MDT,1980-10-30,0.6738280057907104 +MDT,1980-10-31,0.6855469942092896 +MDT,1980-11-03,0.6875 +MDT,1980-11-05,0.6953129768371582 +MDT,1980-11-06,0.6816409826278687 +MDT,1980-11-07,0.7011719942092896 +MDT,1980-11-10,0.6992189884185791 +MDT,1980-11-11,0.7265629768371582 +MDT,1980-11-12,0.7539060115814209 +MDT,1980-11-13,0.7695310115814209 +MDT,1980-11-14,0.7675780057907104 +MDT,1980-11-17,0.7558590173721313 +MDT,1980-11-18,0.8046879768371582 +MDT,1980-11-19,0.8359379768371582 +MDT,1980-11-20,0.8125 +MDT,1980-11-21,0.7441409826278687 +MDT,1980-11-24,0.6992189884185791 +MDT,1980-11-25,0.7148439884185791 +MDT,1980-11-26,0.7246090173721313 +MDT,1980-11-28,0.6757810115814209 +MDT,1980-12-01,0.6230469942092896 +MDT,1980-12-02,0.6542969942092896 +MDT,1980-12-03,0.6875 +MDT,1980-12-04,0.7167969942092896 +MDT,1980-12-05,0.6972659826278687 +MDT,1980-12-08,0.6777340173721313 +MDT,1980-12-09,0.6835939884185791 +MDT,1980-12-10,0.6679689884185791 +MDT,1980-12-11,0.6445310115814209 +MDT,1980-12-12,0.6425780057907104 +MDT,1980-12-15,0.6210939884185791 +MDT,1980-12-16,0.6152340173721313 +MDT,1980-12-17,0.6367189884185791 +MDT,1980-12-18,0.6367189884185791 +MDT,1980-12-19,0.6289060115814209 +MDT,1980-12-22,0.6367189884185791 +MDT,1980-12-23,0.6308590173721313 +MDT,1980-12-24,0.625 +MDT,1980-12-26,0.625 +MDT,1980-12-29,0.625 +MDT,1980-12-30,0.6367189884185791 +MDT,1980-12-31,0.6425780057907104 +MDT,1981-01-02,0.6484379768371582 +MDT,1981-01-05,0.6699219942092896 +MDT,1981-01-06,0.6640629768371582 +MDT,1981-01-07,0.671875 +MDT,1981-01-08,0.6582030057907104 +MDT,1981-01-09,0.6464840173721313 +MDT,1981-01-12,0.6484379768371582 +MDT,1981-01-13,0.6523439884185791 +MDT,1981-01-14,0.6640629768371582 +MDT,1981-01-15,0.640625 +MDT,1981-01-16,0.6484379768371582 +MDT,1981-01-19,0.625 +MDT,1981-01-20,0.625 +MDT,1981-01-21,0.5703129768371582 +MDT,1981-01-22,0.578125 +MDT,1981-01-23,0.5820310115814209 +MDT,1981-01-26,0.578125 +MDT,1981-01-27,0.5820310115814209 +MDT,1981-01-28,0.59375 +MDT,1981-01-29,0.5917969942092896 +MDT,1981-01-30,0.5996090173721313 +MDT,1981-02-02,0.5761719942092896 +MDT,1981-02-03,0.546875 +MDT,1981-02-04,0.546875 +MDT,1981-02-05,0.5585939884185791 +MDT,1981-02-06,0.5136719942092896 +MDT,1981-02-09,0.515625 +MDT,1981-02-10,0.5214840173721313 +MDT,1981-02-11,0.5078129768371582 +MDT,1981-02-12,0.5019530057907104 +MDT,1981-02-13,0.5136719942092896 +MDT,1981-02-17,0.515625 +MDT,1981-02-18,0.5292969942092896 +MDT,1981-02-19,0.5234379768371582 +MDT,1981-02-20,0.515625 +MDT,1981-02-23,0.5117189884185791 +MDT,1981-02-24,0.5078129768371582 +MDT,1981-02-25,0.5117189884185791 +MDT,1981-02-26,0.5390629768371582 +MDT,1981-02-27,0.578125 +MDT,1981-03-02,0.5683590173721313 +MDT,1981-03-03,0.5625 +MDT,1981-03-04,0.5527340173721313 +MDT,1981-03-05,0.5390629768371582 +MDT,1981-03-06,0.5507810115814209 +MDT,1981-03-09,0.5527340173721313 +MDT,1981-03-10,0.5195310115814209 +MDT,1981-03-11,0.5078129768371582 +MDT,1981-03-12,0.5097659826278687 +MDT,1981-03-13,0.5371090173721313 +MDT,1981-03-16,0.5410159826278687 +MDT,1981-03-17,0.5507810115814209 +MDT,1981-03-18,0.546875 +MDT,1981-03-19,0.5527340173721313 +MDT,1981-03-20,0.5429689884185791 +MDT,1981-03-23,0.5507810115814209 +MDT,1981-03-24,0.5507810115814209 +MDT,1981-03-25,0.546875 +MDT,1981-03-26,0.5585939884185791 +MDT,1981-03-27,0.5625 +MDT,1981-03-30,0.5644530057907104 +MDT,1981-03-31,0.5742189884185791 +MDT,1981-04-01,0.5859379768371582 +MDT,1981-04-02,0.6054689884185791 +MDT,1981-04-03,0.6269530057907104 +MDT,1981-04-06,0.6191409826278687 +MDT,1981-04-07,0.6289060115814209 +MDT,1981-04-08,0.6210939884185791 +MDT,1981-04-09,0.6289060115814209 +MDT,1981-04-10,0.6269530057907104 +MDT,1981-04-13,0.6230469942092896 +MDT,1981-04-14,0.6367189884185791 +MDT,1981-04-15,0.6347659826278687 +MDT,1981-04-16,0.6269530057907104 +MDT,1981-04-20,0.6269530057907104 +MDT,1981-04-21,0.625 +MDT,1981-04-22,0.6230469942092896 +MDT,1981-04-23,0.6269530057907104 +MDT,1981-04-24,0.6269530057907104 +MDT,1981-04-27,0.6308590173721313 +MDT,1981-04-28,0.6367189884185791 +MDT,1981-04-29,0.6269530057907104 +MDT,1981-04-30,0.6230469942092896 +MDT,1981-05-01,0.6191409826278687 +MDT,1981-05-04,0.5976560115814209 +MDT,1981-05-05,0.59375 +MDT,1981-05-06,0.59375 +MDT,1981-05-07,0.6015629768371582 +MDT,1981-05-08,0.609375 +MDT,1981-05-11,0.6015629768371582 +MDT,1981-05-12,0.5898439884185791 +MDT,1981-05-13,0.5898439884185791 +MDT,1981-05-14,0.6054689884185791 +MDT,1981-05-15,0.5976560115814209 +MDT,1981-05-18,0.5996090173721313 +MDT,1981-05-19,0.59375 +MDT,1981-05-20,0.6054689884185791 +MDT,1981-05-21,0.6035159826278687 +MDT,1981-05-22,0.6210939884185791 +MDT,1981-05-26,0.625 +MDT,1981-05-27,0.6230469942092896 +MDT,1981-05-28,0.6328129768371582 +MDT,1981-05-29,0.6445310115814209 +MDT,1981-06-01,0.65625 +MDT,1981-06-02,0.6484379768371582 +MDT,1981-06-03,0.6347659826278687 +MDT,1981-06-04,0.6191409826278687 +MDT,1981-06-05,0.5898439884185791 +MDT,1981-06-08,0.5976560115814209 +MDT,1981-06-09,0.6074219942092896 +MDT,1981-06-10,0.609375 +MDT,1981-06-11,0.6191409826278687 +MDT,1981-06-12,0.6230469942092896 +MDT,1981-06-15,0.5957030057907104 +MDT,1981-06-16,0.5820310115814209 +MDT,1981-06-17,0.5859379768371582 +MDT,1981-06-18,0.5625 +MDT,1981-06-19,0.5722659826278687 +MDT,1981-06-22,0.5703129768371582 +MDT,1981-06-23,0.5546879768371582 +MDT,1981-06-24,0.5585939884185791 +MDT,1981-06-25,0.5507810115814209 +MDT,1981-06-26,0.5390629768371582 +MDT,1981-06-29,0.546875 +MDT,1981-06-30,0.546875 +MDT,1981-07-01,0.5292969942092896 +MDT,1981-07-02,0.5234379768371582 +MDT,1981-07-06,0.5117189884185791 +MDT,1981-07-07,0.5078129768371582 +MDT,1981-07-08,0.546875 +MDT,1981-07-09,0.546875 +MDT,1981-07-10,0.546875 +MDT,1981-07-13,0.5546879768371582 +MDT,1981-07-14,0.546875 +MDT,1981-07-15,0.5449219942092896 +MDT,1981-07-16,0.5507810115814209 +MDT,1981-07-17,0.5566409826278687 +MDT,1981-07-20,0.5625 +MDT,1981-07-21,0.5546879768371582 +MDT,1981-07-22,0.546875 +MDT,1981-07-23,0.5175780057907104 +MDT,1981-07-24,0.5214840173721313 +MDT,1981-07-27,0.5253909826278687 +MDT,1981-07-28,0.5234379768371582 +MDT,1981-07-29,0.5292969942092896 +MDT,1981-07-30,0.5253909826278687 +MDT,1981-07-31,0.5332030057907104 +MDT,1981-08-03,0.5273439884185791 +MDT,1981-08-04,0.5234379768371582 +MDT,1981-08-05,0.5273439884185791 +MDT,1981-08-06,0.5292969942092896 +MDT,1981-08-07,0.5234379768371582 +MDT,1981-08-10,0.515625 +MDT,1981-08-11,0.5253909826278687 +MDT,1981-08-12,0.5234379768371582 +MDT,1981-08-13,0.5273439884185791 +MDT,1981-08-14,0.5136719942092896 +MDT,1981-08-17,0.5 +MDT,1981-08-18,0.4804689884185791 +MDT,1981-08-19,0.5 +MDT,1981-08-20,0.5234379768371582 +MDT,1981-08-21,0.5292969942092896 +MDT,1981-08-24,0.5273439884185791 +MDT,1981-08-25,0.5214840173721313 +MDT,1981-08-26,0.5175780057907104 +MDT,1981-08-27,0.5097659826278687 +MDT,1981-08-28,0.5214840173721313 +MDT,1981-08-31,0.5019530057907104 +MDT,1981-09-01,0.5039060115814209 +MDT,1981-09-02,0.515625 +MDT,1981-09-03,0.5117189884185791 +MDT,1981-09-04,0.515625 +MDT,1981-09-08,0.5175780057907104 +MDT,1981-09-09,0.5371090173721313 +MDT,1981-09-10,0.5644530057907104 +MDT,1981-09-11,0.578125 +MDT,1981-09-14,0.5625 +MDT,1981-09-15,0.5625 +MDT,1981-09-16,0.5488280057907104 +MDT,1981-09-17,0.5546879768371582 +MDT,1981-09-18,0.5390629768371582 +MDT,1981-09-21,0.5351560115814209 +MDT,1981-09-22,0.5507810115814209 +MDT,1981-09-23,0.5273439884185791 +MDT,1981-09-24,0.53125 +MDT,1981-09-25,0.5234379768371582 +MDT,1981-09-28,0.5292969942092896 +MDT,1981-09-29,0.5605469942092896 +MDT,1981-09-30,0.5703129768371582 +MDT,1981-10-01,0.5546879768371582 +MDT,1981-10-02,0.5449219942092896 +MDT,1981-10-05,0.5390629768371582 +MDT,1981-10-06,0.53125 +MDT,1981-10-07,0.53125 +MDT,1981-10-08,0.53125 +MDT,1981-10-09,0.5390629768371582 +MDT,1981-10-12,0.5429689884185791 +MDT,1981-10-13,0.5371090173721313 +MDT,1981-10-14,0.53125 +MDT,1981-10-15,0.53125 +MDT,1981-10-16,0.53125 +MDT,1981-10-19,0.5253909826278687 +MDT,1981-10-20,0.5292969942092896 +MDT,1981-10-21,0.5292969942092896 +MDT,1981-10-22,0.5253909826278687 +MDT,1981-10-23,0.5292969942092896 +MDT,1981-10-26,0.5117189884185791 +MDT,1981-10-27,0.5175780057907104 +MDT,1981-10-28,0.515625 +MDT,1981-10-29,0.515625 +MDT,1981-10-30,0.5234379768371582 +MDT,1981-11-02,0.53125 +MDT,1981-11-03,0.5429689884185791 +MDT,1981-11-04,0.5546879768371582 +MDT,1981-11-05,0.5625 +MDT,1981-11-06,0.5605469942092896 +MDT,1981-11-09,0.5839840173721313 +MDT,1981-11-10,0.5742189884185791 +MDT,1981-11-11,0.5742189884185791 +MDT,1981-11-12,0.5625 +MDT,1981-11-13,0.5625 +MDT,1981-11-16,0.5507810115814209 +MDT,1981-11-17,0.5546879768371582 +MDT,1981-11-18,0.5742189884185791 +MDT,1981-11-19,0.6015629768371582 +MDT,1981-11-20,0.6289060115814209 +MDT,1981-11-23,0.6289060115814209 +MDT,1981-11-24,0.6191409826278687 +MDT,1981-11-25,0.6289060115814209 +MDT,1981-11-27,0.625 +MDT,1981-11-30,0.625 +MDT,1981-12-01,0.6191409826278687 +MDT,1981-12-02,0.609375 +MDT,1981-12-03,0.6054689884185791 +MDT,1981-12-04,0.6191409826278687 +MDT,1981-12-07,0.6015629768371582 +MDT,1981-12-08,0.5898439884185791 +MDT,1981-12-09,0.5996090173721313 +MDT,1981-12-10,0.6132810115814209 +MDT,1981-12-11,0.6191409826278687 +MDT,1981-12-14,0.609375 +MDT,1981-12-15,0.6230469942092896 +MDT,1981-12-16,0.6308590173721313 +MDT,1981-12-17,0.6132810115814209 +MDT,1981-12-18,0.6230469942092896 +MDT,1981-12-21,0.6054689884185791 +MDT,1981-12-22,0.6054689884185791 +MDT,1981-12-23,0.6035159826278687 +MDT,1981-12-24,0.6015629768371582 +MDT,1981-12-28,0.6015629768371582 +MDT,1981-12-29,0.5996090173721313 +MDT,1981-12-30,0.59375 +MDT,1981-12-31,0.5996090173721313 +MDT,1982-01-04,0.6054689884185791 +MDT,1982-01-05,0.6015629768371582 +MDT,1982-01-06,0.5898439884185791 +MDT,1982-01-07,0.5820310115814209 +MDT,1982-01-08,0.5820310115814209 +MDT,1982-01-11,0.5800780057907104 +MDT,1982-01-12,0.5644530057907104 +MDT,1982-01-13,0.5644530057907104 +MDT,1982-01-14,0.546875 +MDT,1982-01-15,0.5585939884185791 +MDT,1982-01-18,0.578125 +MDT,1982-01-19,0.578125 +MDT,1982-01-20,0.578125 +MDT,1982-01-21,0.5585939884185791 +MDT,1982-01-22,0.5664060115814209 +MDT,1982-01-25,0.5703129768371582 +MDT,1982-01-26,0.5585939884185791 +MDT,1982-01-27,0.5664060115814209 +MDT,1982-01-28,0.5625 +MDT,1982-01-29,0.5742189884185791 +MDT,1982-02-01,0.578125 +MDT,1982-02-02,0.578125 +MDT,1982-02-03,0.5683590173721313 +MDT,1982-02-04,0.578125 +MDT,1982-02-05,0.5996090173721313 +MDT,1982-02-08,0.6015629768371582 +MDT,1982-02-09,0.5800780057907104 +MDT,1982-02-10,0.5625 +MDT,1982-02-11,0.5625 +MDT,1982-02-12,0.5625 +MDT,1982-02-16,0.5605469942092896 +MDT,1982-02-17,0.5703129768371582 +MDT,1982-02-18,0.5742189884185791 +MDT,1982-02-19,0.5742189884185791 +MDT,1982-02-22,0.5742189884185791 +MDT,1982-02-23,0.5585939884185791 +MDT,1982-02-24,0.5683590173721313 +MDT,1982-02-25,0.5839840173721313 +MDT,1982-02-26,0.59375 +MDT,1982-03-01,0.6015629768371582 +MDT,1982-03-02,0.6054689884185791 +MDT,1982-03-03,0.6015629768371582 +MDT,1982-03-04,0.59375 +MDT,1982-03-05,0.578125 +MDT,1982-03-08,0.546875 +MDT,1982-03-09,0.5605469942092896 +MDT,1982-03-10,0.5585939884185791 +MDT,1982-03-11,0.5878909826278687 +MDT,1982-03-12,0.5625 +MDT,1982-03-15,0.5429689884185791 +MDT,1982-03-16,0.53125 +MDT,1982-03-17,0.5390629768371582 +MDT,1982-03-18,0.546875 +MDT,1982-03-19,0.5429689884185791 +MDT,1982-03-22,0.546875 +MDT,1982-03-23,0.5625 +MDT,1982-03-24,0.5507810115814209 +MDT,1982-03-25,0.5605469942092896 +MDT,1982-03-26,0.5527340173721313 +MDT,1982-03-29,0.5488280057907104 +MDT,1982-03-30,0.5429689884185791 +MDT,1982-03-31,0.5410159826278687 +MDT,1982-04-01,0.5527340173721313 +MDT,1982-04-02,0.5664060115814209 +MDT,1982-04-05,0.5664060115814209 +MDT,1982-04-06,0.5898439884185791 +MDT,1982-04-07,0.5898439884185791 +MDT,1982-04-08,0.6074219942092896 +MDT,1982-04-12,0.6035159826278687 +MDT,1982-04-13,0.6054689884185791 +MDT,1982-04-14,0.609375 +MDT,1982-04-15,0.5976560115814209 +MDT,1982-04-16,0.5957030057907104 +MDT,1982-04-19,0.6132810115814209 +MDT,1982-04-20,0.6347659826278687 +MDT,1982-04-21,0.6640629768371582 +MDT,1982-04-22,0.6660159826278687 +MDT,1982-04-23,0.671875 +MDT,1982-04-26,0.6699219942092896 +MDT,1982-04-27,0.6640629768371582 +MDT,1982-04-28,0.6640629768371582 +MDT,1982-04-29,0.6523439884185791 +MDT,1982-04-30,0.6582030057907104 +MDT,1982-05-03,0.6640629768371582 +MDT,1982-05-04,0.6835939884185791 +MDT,1982-05-05,0.6816409826278687 +MDT,1982-05-06,0.6953129768371582 +MDT,1982-05-07,0.7128909826278687 +MDT,1982-05-10,0.703125 +MDT,1982-05-11,0.7109379768371582 +MDT,1982-05-12,0.6914060115814209 +MDT,1982-05-13,0.6914060115814209 +MDT,1982-05-14,0.6796879768371582 +MDT,1982-05-17,0.6796879768371582 +MDT,1982-05-18,0.6796879768371582 +MDT,1982-05-19,0.7128909826278687 +MDT,1982-05-20,0.7128909826278687 +MDT,1982-05-21,0.7226560115814209 +MDT,1982-05-24,0.7265629768371582 +MDT,1982-05-25,0.71875 +MDT,1982-05-26,0.7167969942092896 +MDT,1982-05-27,0.703125 +MDT,1982-05-28,0.6835939884185791 +MDT,1982-06-01,0.6738280057907104 +MDT,1982-06-02,0.6816409826278687 +MDT,1982-06-03,0.6835939884185791 +MDT,1982-06-04,0.6796879768371582 +MDT,1982-06-07,0.6699219942092896 +MDT,1982-06-08,0.6582030057907104 +MDT,1982-06-09,0.6640629768371582 +MDT,1982-06-10,0.6777340173721313 +MDT,1982-06-11,0.7148439884185791 +MDT,1982-06-14,0.7265629768371582 +MDT,1982-06-15,0.7265629768371582 +MDT,1982-06-16,0.7265629768371582 +MDT,1982-06-17,0.7246090173721313 +MDT,1982-06-18,0.7089840173721313 +MDT,1982-06-21,0.7109379768371582 +MDT,1982-06-22,0.7285159826278687 +MDT,1982-06-23,0.734375 +MDT,1982-06-24,0.734375 +MDT,1982-06-25,0.734375 +MDT,1982-06-28,0.734375 +MDT,1982-06-29,0.7285159826278687 +MDT,1982-06-30,0.7402340173721313 +MDT,1982-07-01,0.71875 +MDT,1982-07-02,0.71875 +MDT,1982-07-06,0.7089840173721313 +MDT,1982-07-07,0.703125 +MDT,1982-07-08,0.703125 +MDT,1982-07-09,0.640625 +MDT,1982-07-12,0.6523439884185791 +MDT,1982-07-13,0.6464840173721313 +MDT,1982-07-14,0.6523439884185791 +MDT,1982-07-15,0.6640629768371582 +MDT,1982-07-16,0.6835939884185791 +MDT,1982-07-19,0.6796879768371582 +MDT,1982-07-20,0.6796879768371582 +MDT,1982-07-21,0.6894530057907104 +MDT,1982-07-22,0.671875 +MDT,1982-07-23,0.6484379768371582 +MDT,1982-07-26,0.6035159826278687 +MDT,1982-07-27,0.6074219942092896 +MDT,1982-07-28,0.609375 +MDT,1982-07-29,0.6171879768371582 +MDT,1982-07-30,0.609375 +MDT,1982-08-02,0.6132810115814209 +MDT,1982-08-03,0.59375 +MDT,1982-08-04,0.5546879768371582 +MDT,1982-08-05,0.5507810115814209 +MDT,1982-08-06,0.546875 +MDT,1982-08-09,0.5507810115814209 +MDT,1982-08-10,0.5585939884185791 +MDT,1982-08-11,0.5605469942092896 +MDT,1982-08-12,0.5605469942092896 +MDT,1982-08-13,0.5585939884185791 +MDT,1982-08-16,0.5644530057907104 +MDT,1982-08-17,0.5859379768371582 +MDT,1982-08-18,0.59375 +MDT,1982-08-19,0.5957030057907104 +MDT,1982-08-20,0.6132810115814209 +MDT,1982-08-23,0.6015629768371582 +MDT,1982-08-24,0.5917969942092896 +MDT,1982-08-25,0.6171879768371582 +MDT,1982-08-26,0.6464840173721313 +MDT,1982-08-27,0.6367189884185791 +MDT,1982-08-30,0.6425780057907104 +MDT,1982-08-31,0.6757810115814209 +MDT,1982-09-01,0.6542969942092896 +MDT,1982-09-02,0.671875 +MDT,1982-09-03,0.6933590173721313 +MDT,1982-09-07,0.640625 +MDT,1982-09-08,0.609375 +MDT,1982-09-09,0.6054689884185791 +MDT,1982-09-10,0.6035159826278687 +MDT,1982-09-13,0.6132810115814209 +MDT,1982-09-14,0.6328129768371582 +MDT,1982-09-15,0.6308590173721313 +MDT,1982-09-16,0.6289060115814209 +MDT,1982-09-17,0.6308590173721313 +MDT,1982-09-20,0.6308590173721313 +MDT,1982-09-21,0.6445310115814209 +MDT,1982-09-22,0.6601560115814209 +MDT,1982-09-23,0.6660159826278687 +MDT,1982-09-24,0.671875 +MDT,1982-09-27,0.6660159826278687 +MDT,1982-09-28,0.6523439884185791 +MDT,1982-09-29,0.640625 +MDT,1982-09-30,0.6289060115814209 +MDT,1982-10-01,0.6289060115814209 +MDT,1982-10-04,0.6152340173721313 +MDT,1982-10-05,0.6171879768371582 +MDT,1982-10-06,0.640625 +MDT,1982-10-07,0.6621090173721313 +MDT,1982-10-08,0.6757810115814209 +MDT,1982-10-11,0.6523439884185791 +MDT,1982-10-12,0.640625 +MDT,1982-10-13,0.6601560115814209 +MDT,1982-10-14,0.6640629768371582 +MDT,1982-10-15,0.6894530057907104 +MDT,1982-10-18,0.7089840173721313 +MDT,1982-10-19,0.703125 +MDT,1982-10-20,0.6816409826278687 +MDT,1982-10-21,0.6796879768371582 +MDT,1982-10-22,0.6992189884185791 +MDT,1982-10-25,0.6757810115814209 +MDT,1982-10-26,0.6953129768371582 +MDT,1982-10-27,0.7070310115814209 +MDT,1982-10-28,0.6875 +MDT,1982-10-29,0.703125 +MDT,1982-11-01,0.7207030057907104 +MDT,1982-11-02,0.7363280057907104 +MDT,1982-11-03,0.734375 +MDT,1982-11-04,0.703125 +MDT,1982-11-05,0.6855469942092896 +MDT,1982-11-08,0.6738280057907104 +MDT,1982-11-09,0.6992189884185791 +MDT,1982-11-10,0.71875 +MDT,1982-11-11,0.71875 +MDT,1982-11-12,0.703125 +MDT,1982-11-15,0.6953129768371582 +MDT,1982-11-16,0.6640629768371582 +MDT,1982-11-17,0.7246090173721313 +MDT,1982-11-18,0.7675780057907104 +MDT,1982-11-19,0.75 +MDT,1982-11-22,0.75 +MDT,1982-11-23,0.7480469942092896 +MDT,1982-11-24,0.7851560115814209 +MDT,1982-11-26,0.7695310115814209 +MDT,1982-11-29,0.7617189884185791 +MDT,1982-11-30,0.78125 +MDT,1982-12-01,0.8085939884185791 +MDT,1982-12-02,0.8066409826278687 +MDT,1982-12-03,0.8144530057907104 +MDT,1982-12-06,0.859375 +MDT,1982-12-07,0.8378909826278687 +MDT,1982-12-08,0.8417969942092896 +MDT,1982-12-09,0.8398439884185791 +MDT,1982-12-10,0.8261719942092896 +MDT,1982-12-13,0.8242189884185791 +MDT,1982-12-14,0.8164060115814209 +MDT,1982-12-15,0.7871090173721313 +MDT,1982-12-16,0.8007810115814209 +MDT,1982-12-17,0.8320310115814209 +MDT,1982-12-20,0.8417969942092896 +MDT,1982-12-21,0.8378909826278687 +MDT,1982-12-22,0.8554689884185791 +MDT,1982-12-23,0.8476560115814209 +MDT,1982-12-27,0.875 +MDT,1982-12-28,0.8554689884185791 +MDT,1982-12-29,0.8515629768371582 +MDT,1982-12-30,0.8476560115814209 +MDT,1982-12-31,0.8378909826278687 +MDT,1983-01-03,0.8417969942092896 +MDT,1983-01-04,0.84375 +MDT,1983-01-05,0.8457030057907104 +MDT,1983-01-06,0.8496090173721313 +MDT,1983-01-07,0.8554689884185791 +MDT,1983-01-10,0.8710939884185791 +MDT,1983-01-11,0.8710939884185791 +MDT,1983-01-12,0.8574219942092896 +MDT,1983-01-13,0.8378909826278687 +MDT,1983-01-14,0.8515629768371582 +MDT,1983-01-17,0.8632810115814209 +MDT,1983-01-18,0.859375 +MDT,1983-01-19,0.8613280057907104 +MDT,1983-01-20,0.8496090173721313 +MDT,1983-01-21,0.8359379768371582 +MDT,1983-01-24,0.7890629768371582 +MDT,1983-01-25,0.8046879768371582 +MDT,1983-01-26,0.8144530057907104 +MDT,1983-01-27,0.7910159826278687 +MDT,1983-01-28,0.8007810115814209 +MDT,1983-01-31,0.7929689884185791 +MDT,1983-02-01,0.78125 +MDT,1983-02-02,0.7617189884185791 +MDT,1983-02-03,0.7597659826278687 +MDT,1983-02-04,0.7636719942092896 +MDT,1983-02-07,0.7617189884185791 +MDT,1983-02-08,0.7421879768371582 +MDT,1983-02-09,0.75 +MDT,1983-02-10,0.7539060115814209 +MDT,1983-02-11,0.7636719942092896 +MDT,1983-02-14,0.765625 +MDT,1983-02-15,0.7773439884185791 +MDT,1983-02-16,0.765625 +MDT,1983-02-17,0.7597659826278687 +MDT,1983-02-18,0.765625 +MDT,1983-02-22,0.7695310115814209 +MDT,1983-02-23,0.7734379768371582 +MDT,1983-02-24,0.7890629768371582 +MDT,1983-02-25,0.796875 +MDT,1983-02-28,0.7851560115814209 +MDT,1983-03-01,0.7753909826278687 +MDT,1983-03-02,0.7851560115814209 +MDT,1983-03-03,0.8242189884185791 +MDT,1983-03-04,0.84375 +MDT,1983-03-07,0.828125 +MDT,1983-03-08,0.796875 +MDT,1983-03-09,0.8203129768371582 +MDT,1983-03-10,0.8203129768371582 +MDT,1983-03-11,0.828125 +MDT,1983-03-14,0.8164060115814209 +MDT,1983-03-15,0.8144530057907104 +MDT,1983-03-16,0.8164060115814209 +MDT,1983-03-17,0.8085939884185791 +MDT,1983-03-18,0.7890629768371582 +MDT,1983-03-21,0.7734379768371582 +MDT,1983-03-22,0.7636719942092896 +MDT,1983-03-23,0.7617189884185791 +MDT,1983-03-24,0.765625 +MDT,1983-03-25,0.7578129768371582 +MDT,1983-03-28,0.75 +MDT,1983-03-29,0.7636719942092896 +MDT,1983-03-30,0.7675780057907104 +MDT,1983-03-31,0.7675780057907104 +MDT,1983-04-04,0.7539060115814209 +MDT,1983-04-05,0.75 +MDT,1983-04-06,0.7460939884185791 +MDT,1983-04-07,0.7324219942092896 +MDT,1983-04-08,0.6699219942092896 +MDT,1983-04-11,0.65625 +MDT,1983-04-12,0.6699219942092896 +MDT,1983-04-13,0.6796879768371582 +MDT,1983-04-14,0.6738280057907104 +MDT,1983-04-15,0.6835939884185791 +MDT,1983-04-18,0.6542969942092896 +MDT,1983-04-19,0.6542969942092896 +MDT,1983-04-20,0.6835939884185791 +MDT,1983-04-21,0.6875 +MDT,1983-04-22,0.6914060115814209 +MDT,1983-04-25,0.6660159826278687 +MDT,1983-04-26,0.6855469942092896 +MDT,1983-04-27,0.6679689884185791 +MDT,1983-04-28,0.6679689884185791 +MDT,1983-04-29,0.671875 +MDT,1983-05-02,0.6699219942092896 +MDT,1983-05-03,0.6679689884185791 +MDT,1983-05-04,0.6582030057907104 +MDT,1983-05-05,0.6601560115814209 +MDT,1983-05-06,0.6933590173721313 +MDT,1983-05-09,0.75 +MDT,1983-05-10,0.7597659826278687 +MDT,1983-05-11,0.7460939884185791 +MDT,1983-05-12,0.7246090173721313 +MDT,1983-05-13,0.7519530057907104 +MDT,1983-05-16,0.7617189884185791 +MDT,1983-05-17,0.7753909826278687 +MDT,1983-05-18,0.7734379768371582 +MDT,1983-05-19,0.765625 +MDT,1983-05-20,0.8164060115814209 +MDT,1983-05-23,0.8554689884185791 +MDT,1983-05-24,0.8808590173721313 +MDT,1983-05-25,0.8671879768371582 +MDT,1983-05-26,0.8535159826278687 +MDT,1983-05-27,0.84375 +MDT,1983-05-31,0.8554689884185791 +MDT,1983-06-01,0.8496090173721313 +MDT,1983-06-02,0.8984379768371582 +MDT,1983-06-03,0.9023439884185791 +MDT,1983-06-06,0.9140629768371582 +MDT,1983-06-07,0.9082030057907104 +MDT,1983-06-08,0.9082030057907104 +MDT,1983-06-09,0.8886719942092896 +MDT,1983-06-10,0.8925780057907104 +MDT,1983-06-13,0.9140629768371582 +MDT,1983-06-14,0.9179689884185791 +MDT,1983-06-15,0.9257810115814209 +MDT,1983-06-16,0.9101560115814209 +MDT,1983-06-17,0.9101560115814209 +MDT,1983-06-20,0.90625 +MDT,1983-06-21,0.90625 +MDT,1983-06-22,0.9179689884185791 +MDT,1983-06-23,0.90625 +MDT,1983-06-24,0.9023439884185791 +MDT,1983-06-27,0.90625 +MDT,1983-06-28,0.8671879768371582 +MDT,1983-06-29,0.8554689884185791 +MDT,1983-06-30,0.8554689884185791 +MDT,1983-07-01,0.8652340173721313 +MDT,1983-07-05,0.8515629768371582 +MDT,1983-07-06,0.8457030057907104 +MDT,1983-07-07,0.84375 +MDT,1983-07-08,0.8242189884185791 +MDT,1983-07-11,0.828125 +MDT,1983-07-12,0.8164060115814209 +MDT,1983-07-13,0.8125 +MDT,1983-07-14,0.8554689884185791 +MDT,1983-07-15,0.8398439884185791 +MDT,1983-07-18,0.8164060115814209 +MDT,1983-07-19,0.8417969942092896 +MDT,1983-07-20,0.8496090173721313 +MDT,1983-07-21,0.859375 +MDT,1983-07-22,0.8574219942092896 +MDT,1983-07-25,0.8476560115814209 +MDT,1983-07-26,0.84375 +MDT,1983-07-27,0.8339840173721313 +MDT,1983-07-28,0.8164060115814209 +MDT,1983-07-29,0.7890629768371582 +MDT,1983-08-01,0.7851560115814209 +MDT,1983-08-02,0.78125 +MDT,1983-08-03,0.7773439884185791 +MDT,1983-08-04,0.7734379768371582 +MDT,1983-08-05,0.7695310115814209 +MDT,1983-08-08,0.7480469942092896 +MDT,1983-08-09,0.7402340173721313 +MDT,1983-08-10,0.7441409826278687 +MDT,1983-08-11,0.7558590173721313 +MDT,1983-08-12,0.7539060115814209 +MDT,1983-08-15,0.7617189884185791 +MDT,1983-08-16,0.75 +MDT,1983-08-17,0.7460939884185791 +MDT,1983-08-18,0.7441409826278687 +MDT,1983-08-19,0.7402340173721313 +MDT,1983-08-22,0.75 +MDT,1983-08-23,0.7539060115814209 +MDT,1983-08-24,0.7421879768371582 +MDT,1983-08-25,0.7226560115814209 +MDT,1983-08-26,0.7128909826278687 +MDT,1983-08-29,0.6835939884185791 +MDT,1983-08-30,0.6835939884185791 +MDT,1983-08-31,0.6933590173721313 +MDT,1983-09-01,0.6972659826278687 +MDT,1983-09-02,0.71875 +MDT,1983-09-06,0.71875 +MDT,1983-09-07,0.703125 +MDT,1983-09-08,0.7109379768371582 +MDT,1983-09-09,0.71875 +MDT,1983-09-12,0.703125 +MDT,1983-09-13,0.6953129768371582 +MDT,1983-09-14,0.6953129768371582 +MDT,1983-09-15,0.6855469942092896 +MDT,1983-09-16,0.6914060115814209 +MDT,1983-09-19,0.7089840173721313 +MDT,1983-09-20,0.7089840173721313 +MDT,1983-09-21,0.7011719942092896 +MDT,1983-09-22,0.7070310115814209 +MDT,1983-09-23,0.7011719942092896 +MDT,1983-09-26,0.7226560115814209 +MDT,1983-09-27,0.6953129768371582 +MDT,1983-09-28,0.7011719942092896 +MDT,1983-09-29,0.6796879768371582 +MDT,1983-09-30,0.6835939884185791 +MDT,1983-10-03,0.6796879768371582 +MDT,1983-10-04,0.6894530057907104 +MDT,1983-10-05,0.7285159826278687 +MDT,1983-10-06,0.78125 +MDT,1983-10-07,0.7890629768371582 +MDT,1983-10-10,0.796875 +MDT,1983-10-11,0.7851560115814209 +MDT,1983-10-12,0.78125 +MDT,1983-10-13,0.7773439884185791 +MDT,1983-10-14,0.7675780057907104 +MDT,1983-10-17,0.7773439884185791 +MDT,1983-10-18,0.7558590173721313 +MDT,1983-10-19,0.7578129768371582 +MDT,1983-10-20,0.7460939884185791 +MDT,1983-10-21,0.734375 +MDT,1983-10-24,0.734375 +MDT,1983-10-25,0.7304689884185791 +MDT,1983-10-26,0.734375 +MDT,1983-10-27,0.7265629768371582 +MDT,1983-10-28,0.7226560115814209 +MDT,1983-10-31,0.7207030057907104 +MDT,1983-11-01,0.7148439884185791 +MDT,1983-11-02,0.7246090173721313 +MDT,1983-11-03,0.7304689884185791 +MDT,1983-11-04,0.7226560115814209 +MDT,1983-11-07,0.734375 +MDT,1983-11-08,0.7304689884185791 +MDT,1983-11-09,0.7265629768371582 +MDT,1983-11-10,0.734375 +MDT,1983-11-11,0.7265629768371582 +MDT,1983-11-14,0.6875 +MDT,1983-11-15,0.7089840173721313 +MDT,1983-11-16,0.7167969942092896 +MDT,1983-11-17,0.7070310115814209 +MDT,1983-11-18,0.7011719942092896 +MDT,1983-11-21,0.71875 +MDT,1983-11-22,0.7148439884185791 +MDT,1983-11-23,0.6875 +MDT,1983-11-25,0.6953129768371582 +MDT,1983-11-28,0.7011719942092896 +MDT,1983-11-29,0.71875 +MDT,1983-11-30,0.7167969942092896 +MDT,1983-12-01,0.7070310115814209 +MDT,1983-12-02,0.703125 +MDT,1983-12-05,0.6875 +MDT,1983-12-06,0.6757810115814209 +MDT,1983-12-07,0.6796879768371582 +MDT,1983-12-08,0.6757810115814209 +MDT,1983-12-09,0.6660159826278687 +MDT,1983-12-12,0.6328129768371582 +MDT,1983-12-13,0.6621090173721313 +MDT,1983-12-14,0.6523439884185791 +MDT,1983-12-15,0.6347659826278687 +MDT,1983-12-16,0.6445310115814209 +MDT,1983-12-19,0.6484379768371582 +MDT,1983-12-20,0.6484379768371582 +MDT,1983-12-21,0.65625 +MDT,1983-12-22,0.6523439884185791 +MDT,1983-12-23,0.6484379768371582 +MDT,1983-12-27,0.6445310115814209 +MDT,1983-12-28,0.640625 +MDT,1983-12-29,0.6484379768371582 +MDT,1983-12-30,0.6484379768371582 +MDT,1984-01-03,0.671875 +MDT,1984-01-04,0.671875 +MDT,1984-01-05,0.6757810115814209 +MDT,1984-01-06,0.6777340173721313 +MDT,1984-01-09,0.6777340173721313 +MDT,1984-01-10,0.6699219942092896 +MDT,1984-01-11,0.671875 +MDT,1984-01-12,0.6796879768371582 +MDT,1984-01-13,0.671875 +MDT,1984-01-16,0.6621090173721313 +MDT,1984-01-17,0.6738280057907104 +MDT,1984-01-18,0.671875 +MDT,1984-01-19,0.6640629768371582 +MDT,1984-01-20,0.6582030057907104 +MDT,1984-01-23,0.6640629768371582 +MDT,1984-01-24,0.6640629768371582 +MDT,1984-01-25,0.6601560115814209 +MDT,1984-01-26,0.6679689884185791 +MDT,1984-01-27,0.6679689884185791 +MDT,1984-01-30,0.6699219942092896 +MDT,1984-01-31,0.6640629768371582 +MDT,1984-02-01,0.6542969942092896 +MDT,1984-02-02,0.6503909826278687 +MDT,1984-02-03,0.6425780057907104 +MDT,1984-02-06,0.6347659826278687 +MDT,1984-02-07,0.625 +MDT,1984-02-08,0.6210939884185791 +MDT,1984-02-09,0.625 +MDT,1984-02-10,0.609375 +MDT,1984-02-13,0.5117189884185791 +MDT,1984-02-14,0.5234379768371582 +MDT,1984-02-15,0.5410159826278687 +MDT,1984-02-16,0.5390629768371582 +MDT,1984-02-17,0.5253909826278687 +MDT,1984-02-21,0.5253909826278687 +MDT,1984-02-22,0.515625 +MDT,1984-02-23,0.5175780057907104 +MDT,1984-02-24,0.5351560115814209 +MDT,1984-02-27,0.546875 +MDT,1984-02-28,0.5429689884185791 +MDT,1984-02-29,0.5410159826278687 +MDT,1984-03-01,0.5546879768371582 +MDT,1984-03-02,0.5703129768371582 +MDT,1984-03-05,0.5625 +MDT,1984-03-06,0.5507810115814209 +MDT,1984-03-07,0.5390629768371582 +MDT,1984-03-08,0.5234379768371582 +MDT,1984-03-09,0.5136719942092896 +MDT,1984-03-12,0.5 +MDT,1984-03-13,0.453125 +MDT,1984-03-14,0.484375 +MDT,1984-03-15,0.4882810115814209 +MDT,1984-03-16,0.5058590173721313 +MDT,1984-03-19,0.5058590173721313 +MDT,1984-03-20,0.5058590173721313 +MDT,1984-03-21,0.5039060115814209 +MDT,1984-03-22,0.484375 +MDT,1984-03-23,0.484375 +MDT,1984-03-26,0.4765630066394806 +MDT,1984-03-27,0.4921880066394806 +MDT,1984-03-28,0.5 +MDT,1984-03-29,0.49414101243019104 +MDT,1984-03-30,0.4804689884185791 +MDT,1984-04-02,0.4804689884185791 +MDT,1984-04-03,0.49023398756980896 +MDT,1984-04-04,0.4921880066394806 +MDT,1984-04-05,0.484375 +MDT,1984-04-06,0.4882810115814209 +MDT,1984-04-09,0.46875 +MDT,1984-04-10,0.4453130066394806 +MDT,1984-04-11,0.4492189884185791 +MDT,1984-04-12,0.40039101243019104 +MDT,1984-04-13,0.4453130066394806 +MDT,1984-04-16,0.44335898756980896 +MDT,1984-04-17,0.44335898756980896 +MDT,1984-04-18,0.4453130066394806 +MDT,1984-04-19,0.44726601243019104 +MDT,1984-04-23,0.44726601243019104 +MDT,1984-04-24,0.453125 +MDT,1984-04-25,0.453125 +MDT,1984-04-26,0.4726560115814209 +MDT,1984-04-27,0.484375 +MDT,1984-04-30,0.484375 +MDT,1984-05-01,0.5117189884185791 +MDT,1984-05-02,0.5371090173721313 +MDT,1984-05-03,0.5332030057907104 +MDT,1984-05-04,0.5273439884185791 +MDT,1984-05-07,0.5136719942092896 +MDT,1984-05-08,0.5117189884185791 +MDT,1984-05-09,0.5234379768371582 +MDT,1984-05-10,0.53125 +MDT,1984-05-11,0.5078129768371582 +MDT,1984-05-14,0.4921880066394806 +MDT,1984-05-15,0.49414101243019104 +MDT,1984-05-16,0.4921880066394806 +MDT,1984-05-17,0.4765630066394806 +MDT,1984-05-18,0.46875 +MDT,1984-05-21,0.46679699420928955 +MDT,1984-05-22,0.47070300579071045 +MDT,1984-05-23,0.453125 +MDT,1984-05-24,0.4414060115814209 +MDT,1984-05-25,0.43554699420928955 +MDT,1984-05-29,0.4375 +MDT,1984-05-30,0.44335898756980896 +MDT,1984-05-31,0.453125 +MDT,1984-06-01,0.4492189884185791 +MDT,1984-06-04,0.45507800579071045 +MDT,1984-06-05,0.45898398756980896 +MDT,1984-06-06,0.4609380066394806 +MDT,1984-06-07,0.46679699420928955 +MDT,1984-06-08,0.46875 +MDT,1984-06-11,0.45117199420928955 +MDT,1984-06-12,0.4414060115814209 +MDT,1984-06-13,0.4453130066394806 +MDT,1984-06-14,0.44335898756980896 +MDT,1984-06-15,0.44335898756980896 +MDT,1984-06-18,0.44726601243019104 +MDT,1984-06-19,0.45507800579071045 +MDT,1984-06-20,0.44726601243019104 +MDT,1984-06-21,0.4414060115814209 +MDT,1984-06-22,0.44726601243019104 +MDT,1984-06-25,0.4335939884185791 +MDT,1984-06-26,0.4414060115814209 +MDT,1984-06-27,0.43945300579071045 +MDT,1984-06-28,0.4023439884185791 +MDT,1984-06-29,0.3984380066394806 +MDT,1984-07-02,0.4101560115814209 +MDT,1984-07-03,0.42382800579071045 +MDT,1984-07-05,0.4296880066394806 +MDT,1984-07-06,0.4296880066394806 +MDT,1984-07-09,0.4335939884185791 +MDT,1984-07-10,0.4375 +MDT,1984-07-11,0.4296880066394806 +MDT,1984-07-12,0.4296880066394806 +MDT,1984-07-13,0.421875 +MDT,1984-07-16,0.4023439884185791 +MDT,1984-07-17,0.4101560115814209 +MDT,1984-07-18,0.41210898756980896 +MDT,1984-07-19,0.40039101243019104 +MDT,1984-07-20,0.4023439884185791 +MDT,1984-07-23,0.40625 +MDT,1984-07-24,0.40039101243019104 +MDT,1984-07-25,0.40625 +MDT,1984-07-26,0.40625 +MDT,1984-07-27,0.41601601243019104 +MDT,1984-07-30,0.40429699420928955 +MDT,1984-07-31,0.40429699420928955 +MDT,1984-08-01,0.41601601243019104 +MDT,1984-08-02,0.42773398756980896 +MDT,1984-08-03,0.4179689884185791 +MDT,1984-08-06,0.421875 +MDT,1984-08-07,0.4140630066394806 +MDT,1984-08-08,0.4023439884185791 +MDT,1984-08-09,0.40429699420928955 +MDT,1984-08-10,0.4023439884185791 +MDT,1984-08-13,0.40039101243019104 +MDT,1984-08-14,0.40039101243019104 +MDT,1984-08-15,0.3945310115814209 +MDT,1984-08-16,0.40429699420928955 +MDT,1984-08-17,0.40625 +MDT,1984-08-20,0.4140630066394806 +MDT,1984-08-21,0.42773398756980896 +MDT,1984-08-22,0.421875 +MDT,1984-08-23,0.40820300579071045 +MDT,1984-08-24,0.3984380066394806 +MDT,1984-08-27,0.3945310115814209 +MDT,1984-08-28,0.4023439884185791 +MDT,1984-08-29,0.3984380066394806 +MDT,1984-08-30,0.3984380066394806 +MDT,1984-08-31,0.40039101243019104 +MDT,1984-09-04,0.40625 +MDT,1984-09-05,0.4179689884185791 +MDT,1984-09-06,0.43164101243019104 +MDT,1984-09-07,0.42773398756980896 +MDT,1984-09-10,0.42382800579071045 +MDT,1984-09-11,0.4140630066394806 +MDT,1984-09-12,0.40429699420928955 +MDT,1984-09-13,0.4179689884185791 +MDT,1984-09-14,0.41210898756980896 +MDT,1984-09-17,0.41992199420928955 +MDT,1984-09-18,0.41992199420928955 +MDT,1984-09-19,0.41992199420928955 +MDT,1984-09-20,0.42382800579071045 +MDT,1984-09-21,0.4257810115814209 +MDT,1984-09-24,0.4296880066394806 +MDT,1984-09-25,0.42773398756980896 +MDT,1984-09-26,0.4296880066394806 +MDT,1984-09-27,0.4257810115814209 +MDT,1984-09-28,0.421875 +MDT,1984-10-01,0.41992199420928955 +MDT,1984-10-02,0.4257810115814209 +MDT,1984-10-03,0.4140630066394806 +MDT,1984-10-04,0.4140630066394806 +MDT,1984-10-05,0.4179689884185791 +MDT,1984-10-08,0.421875 +MDT,1984-10-09,0.4335939884185791 +MDT,1984-10-10,0.4335939884185791 +MDT,1984-10-11,0.44335898756980896 +MDT,1984-10-12,0.44726601243019104 +MDT,1984-10-15,0.4453130066394806 +MDT,1984-10-16,0.44335898756980896 +MDT,1984-10-17,0.43945300579071045 +MDT,1984-10-18,0.44726601243019104 +MDT,1984-10-19,0.453125 +MDT,1984-10-22,0.45117199420928955 +MDT,1984-10-23,0.4453130066394806 +MDT,1984-10-24,0.44335898756980896 +MDT,1984-10-25,0.43554699420928955 +MDT,1984-10-26,0.43164101243019104 +MDT,1984-10-29,0.43164101243019104 +MDT,1984-10-30,0.43164101243019104 +MDT,1984-10-31,0.42382800579071045 +MDT,1984-11-01,0.4257810115814209 +MDT,1984-11-02,0.4296880066394806 +MDT,1984-11-05,0.4375 +MDT,1984-11-06,0.4414060115814209 +MDT,1984-11-07,0.4375 +MDT,1984-11-08,0.43554699420928955 +MDT,1984-11-09,0.4335939884185791 +MDT,1984-11-12,0.43554699420928955 +MDT,1984-11-13,0.4335939884185791 +MDT,1984-11-14,0.42382800579071045 +MDT,1984-11-15,0.42382800579071045 +MDT,1984-11-16,0.4140630066394806 +MDT,1984-11-19,0.4179689884185791 +MDT,1984-11-20,0.4179689884185791 +MDT,1984-11-21,0.4257810115814209 +MDT,1984-11-23,0.4296880066394806 +MDT,1984-11-26,0.42382800579071045 +MDT,1984-11-27,0.4257810115814209 +MDT,1984-11-28,0.4257810115814209 +MDT,1984-11-29,0.4257810115814209 +MDT,1984-11-30,0.42773398756980896 +MDT,1984-12-03,0.421875 +MDT,1984-12-04,0.40820300579071045 +MDT,1984-12-05,0.4179689884185791 +MDT,1984-12-06,0.42773398756980896 +MDT,1984-12-07,0.43164101243019104 +MDT,1984-12-10,0.4296880066394806 +MDT,1984-12-11,0.4179689884185791 +MDT,1984-12-12,0.4179689884185791 +MDT,1984-12-13,0.4179689884185791 +MDT,1984-12-14,0.421875 +MDT,1984-12-17,0.421875 +MDT,1984-12-18,0.41601601243019104 +MDT,1984-12-19,0.4140630066394806 +MDT,1984-12-20,0.4101560115814209 +MDT,1984-12-21,0.4140630066394806 +MDT,1984-12-24,0.4179689884185791 +MDT,1984-12-26,0.4179689884185791 +MDT,1984-12-27,0.421875 +MDT,1984-12-28,0.421875 +MDT,1984-12-31,0.421875 +MDT,1985-01-02,0.421875 +MDT,1985-01-03,0.41601601243019104 +MDT,1985-01-04,0.40625 +MDT,1985-01-07,0.3984380066394806 +MDT,1985-01-08,0.40429699420928955 +MDT,1985-01-09,0.4023439884185791 +MDT,1985-01-10,0.40429699420928955 +MDT,1985-01-11,0.40429699420928955 +MDT,1985-01-14,0.4101560115814209 +MDT,1985-01-15,0.4257810115814209 +MDT,1985-01-16,0.4375 +MDT,1985-01-17,0.4335939884185791 +MDT,1985-01-18,0.4335939884185791 +MDT,1985-01-21,0.4492189884185791 +MDT,1985-01-22,0.4453130066394806 +MDT,1985-01-23,0.4492189884185791 +MDT,1985-01-24,0.453125 +MDT,1985-01-25,0.44335898756980896 +MDT,1985-01-28,0.453125 +MDT,1985-01-29,0.4570310115814209 +MDT,1985-01-30,0.4648439884185791 +MDT,1985-01-31,0.47070300579071045 +MDT,1985-02-01,0.46679699420928955 +MDT,1985-02-04,0.4726560115814209 +MDT,1985-02-05,0.49023398756980896 +MDT,1985-02-06,0.4960939884185791 +MDT,1985-02-07,0.5078129768371582 +MDT,1985-02-08,0.5234379768371582 +MDT,1985-02-11,0.5214840173721313 +MDT,1985-02-12,0.5214840173721313 +MDT,1985-02-13,0.5175780057907104 +MDT,1985-02-14,0.5097659826278687 +MDT,1985-02-15,0.4765630066394806 +MDT,1985-02-19,0.48242199420928955 +MDT,1985-02-20,0.47460898756980896 +MDT,1985-02-21,0.4804689884185791 +MDT,1985-02-22,0.47851601243019104 +MDT,1985-02-25,0.484375 +MDT,1985-02-26,0.47460898756980896 +MDT,1985-02-27,0.47460898756980896 +MDT,1985-02-28,0.4765630066394806 +MDT,1985-03-01,0.47460898756980896 +MDT,1985-03-04,0.4726560115814209 +MDT,1985-03-05,0.4765630066394806 +MDT,1985-03-06,0.47851601243019104 +MDT,1985-03-07,0.4804689884185791 +MDT,1985-03-08,0.484375 +MDT,1985-03-11,0.48632800579071045 +MDT,1985-03-12,0.4882810115814209 +MDT,1985-03-13,0.484375 +MDT,1985-03-14,0.48632800579071045 +MDT,1985-03-15,0.484375 +MDT,1985-03-18,0.49023398756980896 +MDT,1985-03-19,0.48632800579071045 +MDT,1985-03-20,0.47851601243019104 +MDT,1985-03-21,0.4726560115814209 +MDT,1985-03-22,0.47460898756980896 +MDT,1985-03-25,0.46679699420928955 +MDT,1985-03-26,0.46875 +MDT,1985-03-27,0.4765630066394806 +MDT,1985-03-28,0.47851601243019104 +MDT,1985-03-29,0.47851601243019104 +MDT,1985-04-01,0.4804689884185791 +MDT,1985-04-02,0.4804689884185791 +MDT,1985-04-03,0.47851601243019104 +MDT,1985-04-04,0.4804689884185791 +MDT,1985-04-08,0.48242199420928955 +MDT,1985-04-09,0.48242199420928955 +MDT,1985-04-10,0.4804689884185791 +MDT,1985-04-11,0.45507800579071045 +MDT,1985-04-12,0.47460898756980896 +MDT,1985-04-15,0.4804689884185791 +MDT,1985-04-16,0.47851601243019104 +MDT,1985-04-17,0.4804689884185791 +MDT,1985-04-18,0.48242199420928955 +MDT,1985-04-19,0.4804689884185791 +MDT,1985-04-22,0.47851601243019104 +MDT,1985-04-23,0.4765630066394806 +MDT,1985-04-24,0.47460898756980896 +MDT,1985-04-25,0.45507800579071045 +MDT,1985-04-26,0.4375 +MDT,1985-04-29,0.43554699420928955 +MDT,1985-04-30,0.43164101243019104 +MDT,1985-05-01,0.4335939884185791 +MDT,1985-05-02,0.4335939884185791 +MDT,1985-05-03,0.43554699420928955 +MDT,1985-05-06,0.43554699420928955 +MDT,1985-05-07,0.4375 +MDT,1985-05-08,0.4375 +MDT,1985-05-09,0.4414060115814209 +MDT,1985-05-10,0.4492189884185791 +MDT,1985-05-13,0.45507800579071045 +MDT,1985-05-14,0.453125 +MDT,1985-05-15,0.453125 +MDT,1985-05-16,0.4492189884185791 +MDT,1985-05-17,0.45507800579071045 +MDT,1985-05-20,0.453125 +MDT,1985-05-21,0.47070300579071045 +MDT,1985-05-22,0.4804689884185791 +MDT,1985-05-23,0.4726560115814209 +MDT,1985-05-24,0.49023398756980896 +MDT,1985-05-28,0.49023398756980896 +MDT,1985-05-29,0.49023398756980896 +MDT,1985-05-30,0.49023398756980896 +MDT,1985-05-31,0.49023398756980896 +MDT,1985-06-03,0.49414101243019104 +MDT,1985-06-04,0.49414101243019104 +MDT,1985-06-05,0.4960939884185791 +MDT,1985-06-06,0.49414101243019104 +MDT,1985-06-07,0.4960939884185791 +MDT,1985-06-10,0.49414101243019104 +MDT,1985-06-11,0.49023398756980896 +MDT,1985-06-12,0.49023398756980896 +MDT,1985-06-13,0.4882810115814209 +MDT,1985-06-14,0.49804699420928955 +MDT,1985-06-17,0.4960939884185791 +MDT,1985-06-18,0.4960939884185791 +MDT,1985-06-19,0.49804699420928955 +MDT,1985-06-20,0.4960939884185791 +MDT,1985-06-21,0.4960939884185791 +MDT,1985-06-24,0.49804699420928955 +MDT,1985-06-25,0.49414101243019104 +MDT,1985-06-26,0.5078129768371582 +MDT,1985-06-27,0.5097659826278687 +MDT,1985-06-28,0.5136719942092896 +MDT,1985-07-01,0.5175780057907104 +MDT,1985-07-02,0.5136719942092896 +MDT,1985-07-03,0.5 +MDT,1985-07-05,0.5117189884185791 +MDT,1985-07-08,0.5117189884185791 +MDT,1985-07-09,0.5117189884185791 +MDT,1985-07-10,0.5195310115814209 +MDT,1985-07-11,0.53125 +MDT,1985-07-12,0.5371090173721313 +MDT,1985-07-15,0.5371090173721313 +MDT,1985-07-16,0.53125 +MDT,1985-07-17,0.5351560115814209 +MDT,1985-07-18,0.5390629768371582 +MDT,1985-07-19,0.5507810115814209 +MDT,1985-07-22,0.5488280057907104 +MDT,1985-07-23,0.5527340173721313 +MDT,1985-07-24,0.5566409826278687 +MDT,1985-07-25,0.5664060115814209 +MDT,1985-07-26,0.5800780057907104 +MDT,1985-07-29,0.5703129768371582 +MDT,1985-07-30,0.5820310115814209 +MDT,1985-07-31,0.5859379768371582 +MDT,1985-08-01,0.59375 +MDT,1985-08-02,0.5898439884185791 +MDT,1985-08-05,0.5722659826278687 +MDT,1985-08-06,0.5410159826278687 +MDT,1985-08-07,0.5410159826278687 +MDT,1985-08-08,0.5371090173721313 +MDT,1985-08-09,0.5351560115814209 +MDT,1985-08-12,0.53125 +MDT,1985-08-13,0.5351560115814209 +MDT,1985-08-14,0.5390629768371582 +MDT,1985-08-15,0.5332030057907104 +MDT,1985-08-16,0.53125 +MDT,1985-08-19,0.5371090173721313 +MDT,1985-08-20,0.5371090173721313 +MDT,1985-08-21,0.5683590173721313 +MDT,1985-08-22,0.5605469942092896 +MDT,1985-08-23,0.5742189884185791 +MDT,1985-08-26,0.5722659826278687 +MDT,1985-08-27,0.5722659826278687 +MDT,1985-08-28,0.5859379768371582 +MDT,1985-08-29,0.5996090173721313 +MDT,1985-08-30,0.6074219942092896 +MDT,1985-09-03,0.6054689884185791 +MDT,1985-09-04,0.5996090173721313 +MDT,1985-09-05,0.5898439884185791 +MDT,1985-09-06,0.59375 +MDT,1985-09-09,0.5878909826278687 +MDT,1985-09-10,0.5664060115814209 +MDT,1985-09-11,0.5546879768371582 +MDT,1985-09-12,0.5507810115814209 +MDT,1985-09-13,0.5488280057907104 +MDT,1985-09-16,0.5605469942092896 +MDT,1985-09-17,0.5605469942092896 +MDT,1985-09-18,0.5625 +MDT,1985-09-19,0.5703129768371582 +MDT,1985-09-20,0.5820310115814209 +MDT,1985-09-23,0.5878909826278687 +MDT,1985-09-24,0.5898439884185791 +MDT,1985-09-25,0.5859379768371582 +MDT,1985-09-26,0.5878909826278687 +MDT,1985-09-30,0.5898439884185791 +MDT,1985-10-01,0.5976560115814209 +MDT,1985-10-02,0.5996090173721313 +MDT,1985-10-03,0.5957030057907104 +MDT,1985-10-04,0.5859379768371582 +MDT,1985-10-07,0.5898439884185791 +MDT,1985-10-08,0.5976560115814209 +MDT,1985-10-09,0.5957030057907104 +MDT,1985-10-10,0.5976560115814209 +MDT,1985-10-11,0.5996090173721313 +MDT,1985-10-14,0.59375 +MDT,1985-10-15,0.59375 +MDT,1985-10-16,0.6035159826278687 +MDT,1985-10-17,0.6015629768371582 +MDT,1985-10-18,0.6015629768371582 +MDT,1985-10-21,0.5996090173721313 +MDT,1985-10-22,0.6074219942092896 +MDT,1985-10-23,0.6054689884185791 +MDT,1985-10-24,0.6015629768371582 +MDT,1985-10-25,0.59375 +MDT,1985-10-28,0.5800780057907104 +MDT,1985-10-29,0.5800780057907104 +MDT,1985-10-30,0.59375 +MDT,1985-10-31,0.6054689884185791 +MDT,1985-11-01,0.6054689884185791 +MDT,1985-11-04,0.6054689884185791 +MDT,1985-11-05,0.625 +MDT,1985-11-06,0.6328129768371582 +MDT,1985-11-07,0.6367189884185791 +MDT,1985-11-08,0.6367189884185791 +MDT,1985-11-11,0.6523439884185791 +MDT,1985-11-12,0.6464840173721313 +MDT,1985-11-13,0.6464840173721313 +MDT,1985-11-14,0.6464840173721313 +MDT,1985-11-15,0.6484379768371582 +MDT,1985-11-18,0.6484379768371582 +MDT,1985-11-19,0.6523439884185791 +MDT,1985-11-20,0.671875 +MDT,1985-11-21,0.6679689884185791 +MDT,1985-11-22,0.6875 +MDT,1985-11-25,0.6796879768371582 +MDT,1985-11-26,0.6757810115814209 +MDT,1985-11-27,0.6777340173721313 +MDT,1985-11-29,0.6816409826278687 +MDT,1985-12-02,0.6757810115814209 +MDT,1985-12-03,0.6777340173721313 +MDT,1985-12-04,0.6796879768371582 +MDT,1985-12-05,0.6738280057907104 +MDT,1985-12-06,0.6679689884185791 +MDT,1985-12-09,0.6640629768371582 +MDT,1985-12-10,0.6621090173721313 +MDT,1985-12-11,0.6601560115814209 +MDT,1985-12-12,0.6464840173721313 +MDT,1985-12-13,0.6347659826278687 +MDT,1985-12-16,0.640625 +MDT,1985-12-17,0.65625 +MDT,1985-12-18,0.6640629768371582 +MDT,1985-12-19,0.6542969942092896 +MDT,1985-12-20,0.640625 +MDT,1985-12-23,0.6289060115814209 +MDT,1985-12-24,0.6347659826278687 +MDT,1985-12-26,0.6445310115814209 +MDT,1985-12-27,0.6582030057907104 +MDT,1985-12-30,0.6816409826278687 +MDT,1985-12-31,0.6796879768371582 +MDT,1986-01-02,0.6757810115814209 +MDT,1986-01-03,0.6972659826278687 +MDT,1986-01-06,0.6992189884185791 +MDT,1986-01-07,0.7167969942092896 +MDT,1986-01-08,0.7089840173721313 +MDT,1986-01-09,0.7070310115814209 +MDT,1986-01-10,0.7128909826278687 +MDT,1986-01-13,0.7089840173721313 +MDT,1986-01-14,0.7050780057907104 +MDT,1986-01-15,0.7011719942092896 +MDT,1986-01-16,0.6992189884185791 +MDT,1986-01-17,0.6933590173721313 +MDT,1986-01-20,0.6972659826278687 +MDT,1986-01-21,0.6914060115814209 +MDT,1986-01-22,0.6914060115814209 +MDT,1986-01-23,0.6953129768371582 +MDT,1986-01-24,0.6992189884185791 +MDT,1986-01-27,0.7109379768371582 +MDT,1986-01-28,0.7226560115814209 +MDT,1986-01-29,0.7265629768371582 +MDT,1986-01-30,0.7265629768371582 +MDT,1986-01-31,0.7285159826278687 +MDT,1986-02-03,0.7714840173721313 +MDT,1986-02-04,0.7695310115814209 +MDT,1986-02-05,0.7890629768371582 +MDT,1986-02-06,0.8007810115814209 +MDT,1986-02-07,0.8125 +MDT,1986-02-10,0.84375 +MDT,1986-02-11,0.8457030057907104 +MDT,1986-02-12,0.8359379768371582 +MDT,1986-02-13,0.8203129768371582 +MDT,1986-02-14,0.8125 +MDT,1986-02-18,0.8144530057907104 +MDT,1986-02-19,0.8125 +MDT,1986-02-20,0.828125 +MDT,1986-02-21,0.8378909826278687 +MDT,1986-02-24,0.8671879768371582 +MDT,1986-02-25,0.8515629768371582 +MDT,1986-02-26,0.8808590173721313 +MDT,1986-02-27,0.8632810115814209 +MDT,1986-02-28,0.8671879768371582 +MDT,1986-03-03,0.8710939884185791 +MDT,1986-03-04,0.8730469942092896 +MDT,1986-03-05,0.8789060115814209 +MDT,1986-03-06,0.8828129768371582 +MDT,1986-03-07,0.8808590173721313 +MDT,1986-03-10,0.8847659826278687 +MDT,1986-03-11,0.890625 +MDT,1986-03-12,0.9023439884185791 +MDT,1986-03-13,0.9023439884185791 +MDT,1986-03-14,0.9023439884185791 +MDT,1986-03-17,0.9101560115814209 +MDT,1986-03-18,0.9179689884185791 +MDT,1986-03-19,0.9160159826278687 +MDT,1986-03-20,0.9257810115814209 +MDT,1986-03-21,0.9453129768371582 +MDT,1986-03-24,0.9589840173721313 +MDT,1986-03-25,0.953125 +MDT,1986-03-26,1.0 +MDT,1986-03-27,1.0292969942092896 +MDT,1986-03-31,0.984375 +MDT,1986-04-01,0.984375 +MDT,1986-04-02,0.9882810115814209 +MDT,1986-04-03,0.9921879768371582 +MDT,1986-04-04,0.9824219942092896 +MDT,1986-04-07,0.9765629768371582 +MDT,1986-04-08,1.0136719942092896 +MDT,1986-04-09,1.0058590173721313 +MDT,1986-04-10,1.0136719942092896 +MDT,1986-04-11,1.0136719942092896 +MDT,1986-04-14,1.019531011581421 +MDT,1986-04-15,1.035156011581421 +MDT,1986-04-16,1.078125 +MDT,1986-04-17,1.0605469942092896 +MDT,1986-04-18,1.0546879768371582 +MDT,1986-04-21,1.0566409826278687 +MDT,1986-04-22,1.0625 +MDT,1986-04-23,1.03125 +MDT,1986-04-24,1.03125 +MDT,1986-04-25,1.046875 +MDT,1986-04-28,1.046875 +MDT,1986-04-29,1.0390629768371582 +MDT,1986-04-30,1.0078129768371582 +MDT,1986-05-01,1.0019530057907104 +MDT,1986-05-02,1.011718988418579 +MDT,1986-05-05,1.0683590173721313 +MDT,1986-05-06,1.082031011581421 +MDT,1986-05-07,1.0703129768371582 +MDT,1986-05-08,1.0625 +MDT,1986-05-09,1.0703129768371582 +MDT,1986-05-12,1.0839840173721313 +MDT,1986-05-13,1.0703129768371582 +MDT,1986-05-14,1.0800780057907104 +MDT,1986-05-15,1.0878909826278687 +MDT,1986-05-16,1.078125 +MDT,1986-05-19,1.078125 +MDT,1986-05-20,1.078125 +MDT,1986-05-21,1.078125 +MDT,1986-05-22,1.078125 +MDT,1986-05-23,1.074218988418579 +MDT,1986-05-27,1.089843988418579 +MDT,1986-05-28,1.097656011581421 +MDT,1986-05-29,1.089843988418579 +MDT,1986-05-30,1.082031011581421 +MDT,1986-06-02,1.066406011581421 +MDT,1986-06-03,1.0410159826278687 +MDT,1986-06-04,1.0566409826278687 +MDT,1986-06-05,1.0722659826278687 +MDT,1986-06-06,1.078125 +MDT,1986-06-09,1.074218988418579 +MDT,1986-06-10,1.0722659826278687 +MDT,1986-06-11,1.074218988418579 +MDT,1986-06-12,1.0761719942092896 +MDT,1986-06-13,1.1074219942092896 +MDT,1986-06-16,1.1152340173721313 +MDT,1986-06-17,1.1152340173721313 +MDT,1986-06-18,1.125 +MDT,1986-06-19,1.1230469942092896 +MDT,1986-06-20,1.105468988418579 +MDT,1986-06-23,1.09375 +MDT,1986-06-24,1.0957030057907104 +MDT,1986-06-25,1.121093988418579 +MDT,1986-06-26,1.1347659826278687 +MDT,1986-06-27,1.1699219942092896 +MDT,1986-06-30,1.191406011581421 +MDT,1986-07-01,1.2089840173721313 +MDT,1986-07-02,1.222656011581421 +MDT,1986-07-03,1.2441409826278687 +MDT,1986-07-07,1.21875 +MDT,1986-07-08,1.160156011581421 +MDT,1986-07-09,1.183593988418579 +MDT,1986-07-10,1.1953129768371582 +MDT,1986-07-11,1.171875 +MDT,1986-07-14,1.136718988418579 +MDT,1986-07-15,1.1152340173721313 +MDT,1986-07-16,1.1152340173721313 +MDT,1986-07-17,1.175781011581421 +MDT,1986-07-18,1.171875 +MDT,1986-07-21,1.1796879768371582 +MDT,1986-07-22,1.207031011581421 +MDT,1986-07-23,1.2441409826278687 +MDT,1986-07-24,1.2421879768371582 +MDT,1986-07-25,1.25 +MDT,1986-07-28,1.214843988418579 +MDT,1986-07-29,1.191406011581421 +MDT,1986-07-30,1.246093988418579 +MDT,1986-07-31,1.2265629768371582 +MDT,1986-08-01,1.234375 +MDT,1986-08-04,1.2363280057907104 +MDT,1986-08-05,1.261718988418579 +MDT,1986-08-06,1.28125 +MDT,1986-08-07,1.3066409826278687 +MDT,1986-08-08,1.308593988418579 +MDT,1986-08-11,1.308593988418579 +MDT,1986-08-12,1.3183590173721313 +MDT,1986-08-13,1.34375 +MDT,1986-08-14,1.371093988418579 +MDT,1986-08-15,1.359375 +MDT,1986-08-18,1.359375 +MDT,1986-08-19,1.3671879768371582 +MDT,1986-08-20,1.4042969942092896 +MDT,1986-08-21,1.4121090173721313 +MDT,1986-08-22,1.421875 +MDT,1986-08-25,1.410156011581421 +MDT,1986-08-26,1.417968988418579 +MDT,1986-08-27,1.4199219942092896 +MDT,1986-08-28,1.386718988418579 +MDT,1986-08-29,1.339843988418579 +MDT,1986-09-02,1.359375 +MDT,1986-09-03,1.359375 +MDT,1986-09-04,1.355468988418579 +MDT,1986-09-05,1.3359379768371582 +MDT,1986-09-08,1.28125 +MDT,1986-09-09,1.2558590173721313 +MDT,1986-09-10,1.2441409826278687 +MDT,1986-09-11,1.1953129768371582 +MDT,1986-09-12,1.1640629768371582 +MDT,1986-09-15,1.144531011581421 +MDT,1986-09-16,1.1796879768371582 +MDT,1986-09-17,1.230468988418579 +MDT,1986-09-18,1.2265629768371582 +MDT,1986-09-19,1.214843988418579 +MDT,1986-09-22,1.222656011581421 +MDT,1986-09-23,1.234375 +MDT,1986-09-24,1.2578129768371582 +MDT,1986-09-25,1.246093988418579 +MDT,1986-09-26,1.2324219942092896 +MDT,1986-09-29,1.203125 +MDT,1986-09-30,1.21875 +MDT,1986-10-01,1.2421879768371582 +MDT,1986-10-02,1.253906011581421 +MDT,1986-10-03,1.2558590173721313 +MDT,1986-10-06,1.265625 +MDT,1986-10-07,1.2636719942092896 +MDT,1986-10-08,1.2636719942092896 +MDT,1986-10-09,1.2597659826278687 +MDT,1986-10-10,1.2597659826278687 +MDT,1986-10-13,1.2734379768371582 +MDT,1986-10-14,1.2890629768371582 +MDT,1986-10-15,1.308593988418579 +MDT,1986-10-16,1.339843988418579 +MDT,1986-10-17,1.3203129768371582 +MDT,1986-10-20,1.3046879768371582 +MDT,1986-10-21,1.2988280057907104 +MDT,1986-10-22,1.3125 +MDT,1986-10-23,1.371093988418579 +MDT,1986-10-24,1.3535159826278687 +MDT,1986-10-27,1.34375 +MDT,1986-10-28,1.3359379768371582 +MDT,1986-10-29,1.3496090173721313 +MDT,1986-10-30,1.3671879768371582 +MDT,1986-10-31,1.3671879768371582 +MDT,1986-11-03,1.3515629768371582 +MDT,1986-11-04,1.3671879768371582 +MDT,1986-11-05,1.3730469942092896 +MDT,1986-11-06,1.355468988418579 +MDT,1986-11-07,1.347656011581421 +MDT,1986-11-10,1.355468988418579 +MDT,1986-11-11,1.359375 +MDT,1986-11-12,1.3671879768371582 +MDT,1986-11-13,1.363281011581421 +MDT,1986-11-14,1.3730469942092896 +MDT,1986-11-17,1.3652340173721313 +MDT,1986-11-18,1.296875 +MDT,1986-11-19,1.28125 +MDT,1986-11-20,1.3203129768371582 +MDT,1986-11-21,1.3515629768371582 +MDT,1986-11-24,1.3300780057907104 +MDT,1986-11-25,1.328125 +MDT,1986-11-26,1.328125 +MDT,1986-11-28,1.3417969942092896 +MDT,1986-12-01,1.316406011581421 +MDT,1986-12-02,1.3222659826278687 +MDT,1986-12-03,1.3105469942092896 +MDT,1986-12-04,1.277343988418579 +MDT,1986-12-05,1.3046879768371582 +MDT,1986-12-08,1.3027340173721313 +MDT,1986-12-09,1.300781011581421 +MDT,1986-12-10,1.3125 +MDT,1986-12-11,1.308593988418579 +MDT,1986-12-12,1.3105469942092896 +MDT,1986-12-15,1.3046879768371582 +MDT,1986-12-16,1.2988280057907104 +MDT,1986-12-17,1.2890629768371582 +MDT,1986-12-18,1.269531011581421 +MDT,1986-12-19,1.2734379768371582 +MDT,1986-12-22,1.253906011581421 +MDT,1986-12-23,1.234375 +MDT,1986-12-24,1.230468988418579 +MDT,1986-12-26,1.230468988418579 +MDT,1986-12-29,1.2089840173721313 +MDT,1986-12-30,1.1972659826278687 +MDT,1986-12-31,1.2011719942092896 +MDT,1987-01-02,1.207031011581421 +MDT,1987-01-05,1.2441409826278687 +MDT,1987-01-06,1.265625 +MDT,1987-01-07,1.2734379768371582 +MDT,1987-01-08,1.308593988418579 +MDT,1987-01-09,1.3300780057907104 +MDT,1987-01-12,1.339843988418579 +MDT,1987-01-13,1.3066409826278687 +MDT,1987-01-14,1.28125 +MDT,1987-01-15,1.292968988418579 +MDT,1987-01-16,1.2890629768371582 +MDT,1987-01-19,1.277343988418579 +MDT,1987-01-20,1.277343988418579 +MDT,1987-01-21,1.25 +MDT,1987-01-22,1.2324219942092896 +MDT,1987-01-23,1.222656011581421 +MDT,1987-01-26,1.1953129768371582 +MDT,1987-01-27,1.207031011581421 +MDT,1987-01-28,1.2109379768371582 +MDT,1987-01-29,1.2558590173721313 +MDT,1987-01-30,1.2324219942092896 +MDT,1987-02-02,1.261718988418579 +MDT,1987-02-03,1.28125 +MDT,1987-02-04,1.277343988418579 +MDT,1987-02-05,1.2597659826278687 +MDT,1987-02-06,1.246093988418579 +MDT,1987-02-09,1.265625 +MDT,1987-02-10,1.2578129768371582 +MDT,1987-02-11,1.253906011581421 +MDT,1987-02-12,1.253906011581421 +MDT,1987-02-13,1.2558590173721313 +MDT,1987-02-17,1.300781011581421 +MDT,1987-02-18,1.324218988418579 +MDT,1987-02-19,1.339843988418579 +MDT,1987-02-20,1.339843988418579 +MDT,1987-02-23,1.332031011581421 +MDT,1987-02-24,1.3671879768371582 +MDT,1987-02-25,1.3828129768371582 +MDT,1987-02-26,1.3828129768371582 +MDT,1987-02-27,1.40625 +MDT,1987-03-02,1.402343988418579 +MDT,1987-03-03,1.3828129768371582 +MDT,1987-03-04,1.4082030057907104 +MDT,1987-03-05,1.3964840173721313 +MDT,1987-03-06,1.386718988418579 +MDT,1987-03-09,1.3691409826278687 +MDT,1987-03-10,1.3769530057907104 +MDT,1987-03-11,1.3730469942092896 +MDT,1987-03-12,1.371093988418579 +MDT,1987-03-13,1.371093988418579 +MDT,1987-03-16,1.363281011581421 +MDT,1987-03-17,1.375 +MDT,1987-03-18,1.363281011581421 +MDT,1987-03-19,1.3574219942092896 +MDT,1987-03-20,1.3515629768371582 +MDT,1987-03-23,1.3574219942092896 +MDT,1987-03-24,1.3417969942092896 +MDT,1987-03-25,1.3203129768371582 +MDT,1987-03-26,1.3144530057907104 +MDT,1987-03-27,1.316406011581421 +MDT,1987-03-30,1.253906011581421 +MDT,1987-03-31,1.2753909826278687 +MDT,1987-04-01,1.3046879768371582 +MDT,1987-04-02,1.332031011581421 +MDT,1987-04-03,1.3457030057907104 +MDT,1987-04-06,1.347656011581421 +MDT,1987-04-07,1.3359379768371582 +MDT,1987-04-08,1.386718988418579 +MDT,1987-04-09,1.4140629768371582 +MDT,1987-04-10,1.4121090173721313 +MDT,1987-04-13,1.3886719942092896 +MDT,1987-04-14,1.3535159826278687 +MDT,1987-04-15,1.359375 +MDT,1987-04-16,1.339843988418579 +MDT,1987-04-20,1.34375 +MDT,1987-04-21,1.3808590173721313 +MDT,1987-04-22,1.394531011581421 +MDT,1987-04-23,1.3886719942092896 +MDT,1987-04-24,1.3671879768371582 +MDT,1987-04-27,1.339843988418579 +MDT,1987-04-28,1.3515629768371582 +MDT,1987-04-29,1.375 +MDT,1987-04-30,1.3925780057907104 +MDT,1987-05-01,1.4042969942092896 +MDT,1987-05-04,1.4042969942092896 +MDT,1987-05-05,1.488281011581421 +MDT,1987-05-06,1.503906011581421 +MDT,1987-05-07,1.5 +MDT,1987-05-08,1.4863280057907104 +MDT,1987-05-11,1.4765629768371582 +MDT,1987-05-12,1.4667969942092896 +MDT,1987-05-13,1.4667969942092896 +MDT,1987-05-14,1.46875 +MDT,1987-05-15,1.4355469942092896 +MDT,1987-05-18,1.40625 +MDT,1987-05-19,1.402343988418579 +MDT,1987-05-20,1.3925780057907104 +MDT,1987-05-21,1.4140629768371582 +MDT,1987-05-22,1.3984379768371582 +MDT,1987-05-26,1.4375 +MDT,1987-05-27,1.441406011581421 +MDT,1987-05-28,1.472656011581421 +MDT,1987-05-29,1.484375 +MDT,1987-06-01,1.4609379768371582 +MDT,1987-06-02,1.4296879768371582 +MDT,1987-06-03,1.4824219942092896 +MDT,1987-06-04,1.496093988418579 +MDT,1987-06-05,1.5019530057907104 +MDT,1987-06-08,1.5078129768371582 +MDT,1987-06-09,1.5 +MDT,1987-06-10,1.5 +MDT,1987-06-11,1.53125 +MDT,1987-06-12,1.546875 +MDT,1987-06-15,1.5488280057907104 +MDT,1987-06-16,1.5292969942092896 +MDT,1987-06-17,1.5234379768371582 +MDT,1987-06-18,1.515625 +MDT,1987-06-19,1.511718988418579 +MDT,1987-06-22,1.511718988418579 +MDT,1987-06-23,1.5 +MDT,1987-06-24,1.480468988418579 +MDT,1987-06-25,1.480468988418579 +MDT,1987-06-26,1.4667969942092896 +MDT,1987-06-29,1.4628909826278687 +MDT,1987-06-30,1.4609379768371582 +MDT,1987-07-01,1.4667969942092896 +MDT,1987-07-02,1.4921879768371582 +MDT,1987-07-06,1.4902340173721313 +MDT,1987-07-07,1.4921879768371582 +MDT,1987-07-08,1.484375 +MDT,1987-07-09,1.472656011581421 +MDT,1987-07-10,1.4765629768371582 +MDT,1987-07-13,1.4707030057907104 +MDT,1987-07-14,1.5234379768371582 +MDT,1987-07-15,1.558593988418579 +MDT,1987-07-16,1.5625 +MDT,1987-07-17,1.5625 +MDT,1987-07-20,1.558593988418579 +MDT,1987-07-21,1.5625 +MDT,1987-07-22,1.546875 +MDT,1987-07-23,1.5410159826278687 +MDT,1987-07-24,1.53125 +MDT,1987-07-27,1.53125 +MDT,1987-07-28,1.546875 +MDT,1987-07-29,1.546875 +MDT,1987-07-30,1.546875 +MDT,1987-07-31,1.574218988418579 +MDT,1987-08-03,1.5683590173721313 +MDT,1987-08-04,1.5546879768371582 +MDT,1987-08-05,1.5566409826278687 +MDT,1987-08-06,1.5625 +MDT,1987-08-07,1.5566409826278687 +MDT,1987-08-10,1.5859379768371582 +MDT,1987-08-11,1.636718988418579 +MDT,1987-08-12,1.6191409826278687 +MDT,1987-08-13,1.625 +MDT,1987-08-14,1.6308590173721313 +MDT,1987-08-17,1.644531011581421 +MDT,1987-08-18,1.628906011581421 +MDT,1987-08-19,1.625 +MDT,1987-08-20,1.671875 +MDT,1987-08-21,1.691406011581421 +MDT,1987-08-24,1.667968988418579 +MDT,1987-08-25,1.6738280057907104 +MDT,1987-08-26,1.65625 +MDT,1987-08-27,1.613281011581421 +MDT,1987-08-28,1.582031011581421 +MDT,1987-08-31,1.5957030057907104 +MDT,1987-09-01,1.6015629768371582 +MDT,1987-09-02,1.589843988418579 +MDT,1987-09-03,1.5800780057907104 +MDT,1987-09-04,1.5703129768371582 +MDT,1987-09-08,1.5625 +MDT,1987-09-09,1.546875 +MDT,1987-09-10,1.558593988418579 +MDT,1987-09-11,1.5800780057907104 +MDT,1987-09-14,1.589843988418579 +MDT,1987-09-15,1.5800780057907104 +MDT,1987-09-16,1.5800780057907104 +MDT,1987-09-17,1.578125 +MDT,1987-09-18,1.5703129768371582 +MDT,1987-09-21,1.542968988418579 +MDT,1987-09-22,1.5332030057907104 +MDT,1987-09-23,1.5488280057907104 +MDT,1987-09-24,1.558593988418579 +MDT,1987-09-25,1.558593988418579 +MDT,1987-09-28,1.589843988418579 +MDT,1987-09-29,1.609375 +MDT,1987-09-30,1.609375 +MDT,1987-10-01,1.6015629768371582 +MDT,1987-10-02,1.5878909826278687 +MDT,1987-10-05,1.550781011581421 +MDT,1987-10-06,1.5175780057907104 +MDT,1987-10-07,1.5 +MDT,1987-10-08,1.4609379768371582 +MDT,1987-10-09,1.4765629768371582 +MDT,1987-10-12,1.472656011581421 +MDT,1987-10-13,1.496093988418579 +MDT,1987-10-14,1.480468988418579 +MDT,1987-10-15,1.4472659826278687 +MDT,1987-10-16,1.3828129768371582 +MDT,1987-10-19,1.292968988418579 +MDT,1987-10-20,1.2109379768371582 +MDT,1987-10-21,1.2109379768371582 +MDT,1987-10-22,1.1015629768371582 +MDT,1987-10-23,1.125 +MDT,1987-10-26,1.1015629768371582 +MDT,1987-10-27,1.050781011581421 +MDT,1987-10-28,1.03125 +MDT,1987-10-29,1.125 +MDT,1987-10-30,1.1855469942092896 +MDT,1987-11-02,1.234375 +MDT,1987-11-03,1.21875 +MDT,1987-11-04,1.1953129768371582 +MDT,1987-11-05,1.234375 +MDT,1987-11-06,1.2265629768371582 +MDT,1987-11-09,1.203125 +MDT,1987-11-10,1.183593988418579 +MDT,1987-11-11,1.207031011581421 +MDT,1987-11-12,1.230468988418579 +MDT,1987-11-13,1.234375 +MDT,1987-11-16,1.246093988418579 +MDT,1987-11-17,1.25 +MDT,1987-11-18,1.2519530057907104 +MDT,1987-11-19,1.2597659826278687 +MDT,1987-11-20,1.265625 +MDT,1987-11-23,1.300781011581421 +MDT,1987-11-24,1.328125 +MDT,1987-11-25,1.3574219942092896 +MDT,1987-11-27,1.332031011581421 +MDT,1987-11-30,1.308593988418579 +MDT,1987-12-01,1.3125 +MDT,1987-12-02,1.3378909826278687 +MDT,1987-12-03,1.308593988418579 +MDT,1987-12-04,1.2890629768371582 +MDT,1987-12-07,1.292968988418579 +MDT,1987-12-08,1.34375 +MDT,1987-12-09,1.3828129768371582 +MDT,1987-12-10,1.3203129768371582 +MDT,1987-12-11,1.3261719942092896 +MDT,1987-12-14,1.3417969942092896 +MDT,1987-12-15,1.34375 +MDT,1987-12-16,1.363281011581421 +MDT,1987-12-17,1.347656011581421 +MDT,1987-12-18,1.363281011581421 +MDT,1987-12-21,1.3535159826278687 +MDT,1987-12-22,1.371093988418579 +MDT,1987-12-23,1.4375 +MDT,1987-12-24,1.425781011581421 +MDT,1987-12-28,1.421875 +MDT,1987-12-29,1.417968988418579 +MDT,1987-12-30,1.4609379768371582 +MDT,1987-12-31,1.4589840173721313 +MDT,1988-01-04,1.4921879768371582 +MDT,1988-01-05,1.503906011581421 +MDT,1988-01-06,1.5078129768371582 +MDT,1988-01-07,1.496093988418579 +MDT,1988-01-08,1.421875 +MDT,1988-01-11,1.421875 +MDT,1988-01-12,1.441406011581421 +MDT,1988-01-13,1.4296879768371582 +MDT,1988-01-14,1.4355469942092896 +MDT,1988-01-15,1.4609379768371582 +MDT,1988-01-18,1.441406011581421 +MDT,1988-01-19,1.421875 +MDT,1988-01-20,1.378906011581421 +MDT,1988-01-21,1.328125 +MDT,1988-01-22,1.3359379768371582 +MDT,1988-01-25,1.355468988418579 +MDT,1988-01-26,1.363281011581421 +MDT,1988-01-27,1.347656011581421 +MDT,1988-01-28,1.386718988418579 +MDT,1988-01-29,1.417968988418579 +MDT,1988-02-01,1.417968988418579 +MDT,1988-02-02,1.394531011581421 +MDT,1988-02-03,1.371093988418579 +MDT,1988-02-04,1.378906011581421 +MDT,1988-02-05,1.371093988418579 +MDT,1988-02-08,1.363281011581421 +MDT,1988-02-09,1.3574219942092896 +MDT,1988-02-10,1.386718988418579 +MDT,1988-02-11,1.40625 +MDT,1988-02-12,1.410156011581421 +MDT,1988-02-16,1.417968988418579 +MDT,1988-02-17,1.4082030057907104 +MDT,1988-02-18,1.4121090173721313 +MDT,1988-02-19,1.425781011581421 +MDT,1988-02-22,1.425781011581421 +MDT,1988-02-23,1.4707030057907104 +MDT,1988-02-24,1.496093988418579 +MDT,1988-02-25,1.5 +MDT,1988-02-26,1.511718988418579 +MDT,1988-02-29,1.5136719942092896 +MDT,1988-03-01,1.515625 +MDT,1988-03-02,1.5234379768371582 +MDT,1988-03-03,1.53125 +MDT,1988-03-04,1.5058590173721313 +MDT,1988-03-07,1.511718988418579 +MDT,1988-03-08,1.5214840173721313 +MDT,1988-03-09,1.5546879768371582 +MDT,1988-03-10,1.53125 +MDT,1988-03-11,1.527343988418579 +MDT,1988-03-14,1.511718988418579 +MDT,1988-03-15,1.503906011581421 +MDT,1988-03-16,1.484375 +MDT,1988-03-17,1.488281011581421 +MDT,1988-03-18,1.484375 +MDT,1988-03-21,1.453125 +MDT,1988-03-22,1.472656011581421 +MDT,1988-03-23,1.4453129768371582 +MDT,1988-03-24,1.410156011581421 +MDT,1988-03-25,1.425781011581421 +MDT,1988-03-28,1.449218988418579 +MDT,1988-03-29,1.441406011581421 +MDT,1988-03-30,1.4375 +MDT,1988-03-31,1.4121090173721313 +MDT,1988-04-04,1.3359379768371582 +MDT,1988-04-05,1.3515629768371582 +MDT,1988-04-06,1.375 +MDT,1988-04-07,1.386718988418579 +MDT,1988-04-08,1.402343988418579 +MDT,1988-04-11,1.4042969942092896 +MDT,1988-04-12,1.4003909826278687 +MDT,1988-04-13,1.3984379768371582 +MDT,1988-04-14,1.3515629768371582 +MDT,1988-04-15,1.3378909826278687 +MDT,1988-04-18,1.3144530057907104 +MDT,1988-04-19,1.28125 +MDT,1988-04-20,1.2636719942092896 +MDT,1988-04-21,1.2421879768371582 +MDT,1988-04-22,1.191406011581421 +MDT,1988-04-25,1.191406011581421 +MDT,1988-04-26,1.2109379768371582 +MDT,1988-04-27,1.2421879768371582 +MDT,1988-04-28,1.2285159826278687 +MDT,1988-04-29,1.191406011581421 +MDT,1988-05-02,1.1816409826278687 +MDT,1988-05-03,1.15625 +MDT,1988-05-04,1.1816409826278687 +MDT,1988-05-05,1.1953129768371582 +MDT,1988-05-06,1.203125 +MDT,1988-05-09,1.203125 +MDT,1988-05-10,1.2011719942092896 +MDT,1988-05-11,1.171875 +MDT,1988-05-12,1.1621090173721313 +MDT,1988-05-13,1.1582030057907104 +MDT,1988-05-16,1.15625 +MDT,1988-05-17,1.140625 +MDT,1988-05-18,1.09375 +MDT,1988-05-19,1.089843988418579 +MDT,1988-05-20,1.097656011581421 +MDT,1988-05-23,1.097656011581421 +MDT,1988-05-24,1.1015629768371582 +MDT,1988-05-25,1.1015629768371582 +MDT,1988-05-26,1.109375 +MDT,1988-05-27,1.105468988418579 +MDT,1988-05-31,1.167968988418579 +MDT,1988-06-01,1.203125 +MDT,1988-06-02,1.203125 +MDT,1988-06-03,1.171875 +MDT,1988-06-06,1.152343988418579 +MDT,1988-06-07,1.1699219942092896 +MDT,1988-06-08,1.2167969942092896 +MDT,1988-06-09,1.2265629768371582 +MDT,1988-06-10,1.222656011581421 +MDT,1988-06-13,1.2363280057907104 +MDT,1988-06-14,1.25 +MDT,1988-06-15,1.2265629768371582 +MDT,1988-06-16,1.253906011581421 +MDT,1988-06-17,1.277343988418579 +MDT,1988-06-20,1.2910159826278687 +MDT,1988-06-21,1.2949219942092896 +MDT,1988-06-22,1.292968988418579 +MDT,1988-06-23,1.2890629768371582 +MDT,1988-06-24,1.2578129768371582 +MDT,1988-06-27,1.2363280057907104 +MDT,1988-06-28,1.2441409826278687 +MDT,1988-06-29,1.230468988418579 +MDT,1988-06-30,1.2363280057907104 +MDT,1988-07-01,1.2167969942092896 +MDT,1988-07-05,1.203125 +MDT,1988-07-06,1.207031011581421 +MDT,1988-07-07,1.207031011581421 +MDT,1988-07-08,1.203125 +MDT,1988-07-11,1.1972659826278687 +MDT,1988-07-12,1.2011719942092896 +MDT,1988-07-13,1.2128909826278687 +MDT,1988-07-14,1.2109379768371582 +MDT,1988-07-15,1.1953129768371582 +MDT,1988-07-18,1.1894530057907104 +MDT,1988-07-19,1.1738280057907104 +MDT,1988-07-20,1.2050780057907104 +MDT,1988-07-21,1.1875 +MDT,1988-07-22,1.191406011581421 +MDT,1988-07-25,1.203125 +MDT,1988-07-26,1.2050780057907104 +MDT,1988-07-27,1.2109379768371582 +MDT,1988-07-28,1.222656011581421 +MDT,1988-07-29,1.246093988418579 +MDT,1988-08-01,1.2421879768371582 +MDT,1988-08-02,1.2324219942092896 +MDT,1988-08-03,1.238281011581421 +MDT,1988-08-04,1.2363280057907104 +MDT,1988-08-05,1.2363280057907104 +MDT,1988-08-08,1.2324219942092896 +MDT,1988-08-09,1.2167969942092896 +MDT,1988-08-10,1.2167969942092896 +MDT,1988-08-11,1.199218988418579 +MDT,1988-08-12,1.199218988418579 +MDT,1988-08-15,1.175781011581421 +MDT,1988-08-16,1.1660159826278687 +MDT,1988-08-17,1.152343988418579 +MDT,1988-08-18,1.1777340173721313 +MDT,1988-08-19,1.1796879768371582 +MDT,1988-08-22,1.171875 +MDT,1988-08-23,1.171875 +MDT,1988-08-24,1.1933590173721313 +MDT,1988-08-25,1.1933590173721313 +MDT,1988-08-26,1.1933590173721313 +MDT,1988-08-29,1.207031011581421 +MDT,1988-08-30,1.214843988418579 +MDT,1988-08-31,1.2207030057907104 +MDT,1988-09-01,1.2089840173721313 +MDT,1988-09-02,1.2265629768371582 +MDT,1988-09-06,1.2089840173721313 +MDT,1988-09-07,1.222656011581421 +MDT,1988-09-08,1.2167969942092896 +MDT,1988-09-09,1.2207030057907104 +MDT,1988-09-12,1.234375 +MDT,1988-09-13,1.234375 +MDT,1988-09-14,1.2441409826278687 +MDT,1988-09-15,1.25 +MDT,1988-09-16,1.2792969942092896 +MDT,1988-09-19,1.28125 +MDT,1988-09-20,1.3046879768371582 +MDT,1988-09-21,1.316406011581421 +MDT,1988-09-22,1.3125 +MDT,1988-09-23,1.3046879768371582 +MDT,1988-09-26,1.3046879768371582 +MDT,1988-09-27,1.308593988418579 +MDT,1988-09-28,1.308593988418579 +MDT,1988-09-29,1.316406011581421 +MDT,1988-09-30,1.3203129768371582 +MDT,1988-10-03,1.3125 +MDT,1988-10-04,1.324218988418579 +MDT,1988-10-05,1.296875 +MDT,1988-10-06,1.2949219942092896 +MDT,1988-10-07,1.3105469942092896 +MDT,1988-10-10,1.3105469942092896 +MDT,1988-10-11,1.3046879768371582 +MDT,1988-10-12,1.300781011581421 +MDT,1988-10-13,1.3046879768371582 +MDT,1988-10-14,1.300781011581421 +MDT,1988-10-17,1.3125 +MDT,1988-10-18,1.324218988418579 +MDT,1988-10-19,1.3183590173721313 +MDT,1988-10-20,1.332031011581421 +MDT,1988-10-21,1.34375 +MDT,1988-10-24,1.339843988418579 +MDT,1988-10-25,1.3515629768371582 +MDT,1988-10-26,1.3515629768371582 +MDT,1988-10-27,1.308593988418579 +MDT,1988-10-28,1.3046879768371582 +MDT,1988-10-31,1.2988280057907104 +MDT,1988-11-01,1.3125 +MDT,1988-11-02,1.296875 +MDT,1988-11-03,1.28125 +MDT,1988-11-04,1.2578129768371582 +MDT,1988-11-07,1.238281011581421 +MDT,1988-11-08,1.25 +MDT,1988-11-09,1.2324219942092896 +MDT,1988-11-10,1.2265629768371582 +MDT,1988-11-11,1.21875 +MDT,1988-11-14,1.2285159826278687 +MDT,1988-11-15,1.214843988418579 +MDT,1988-11-16,1.2050780057907104 +MDT,1988-11-17,1.1953129768371582 +MDT,1988-11-18,1.207031011581421 +MDT,1988-11-21,1.2050780057907104 +MDT,1988-11-22,1.1953129768371582 +MDT,1988-11-23,1.1953129768371582 +MDT,1988-11-25,1.1953129768371582 +MDT,1988-11-28,1.1796879768371582 +MDT,1988-11-29,1.1953129768371582 +MDT,1988-11-30,1.207031011581421 +MDT,1988-12-01,1.203125 +MDT,1988-12-02,1.207031011581421 +MDT,1988-12-05,1.214843988418579 +MDT,1988-12-06,1.203125 +MDT,1988-12-07,1.2089840173721313 +MDT,1988-12-08,1.1953129768371582 +MDT,1988-12-09,1.1699219942092896 +MDT,1988-12-12,1.1621090173721313 +MDT,1988-12-13,1.1542969942092896 +MDT,1988-12-14,1.1621090173721313 +MDT,1988-12-15,1.1621090173721313 +MDT,1988-12-16,1.1738280057907104 +MDT,1988-12-19,1.1777340173721313 +MDT,1988-12-20,1.171875 +MDT,1988-12-21,1.1796879768371582 +MDT,1988-12-22,1.1816409826278687 +MDT,1988-12-23,1.199218988418579 +MDT,1988-12-27,1.1972659826278687 +MDT,1988-12-28,1.199218988418579 +MDT,1988-12-29,1.2128909826278687 +MDT,1988-12-30,1.2128909826278687 +MDT,1989-01-03,1.2167969942092896 +MDT,1989-01-04,1.238281011581421 +MDT,1989-01-05,1.234375 +MDT,1989-01-06,1.2421879768371582 +MDT,1989-01-09,1.2441409826278687 +MDT,1989-01-10,1.2480469942092896 +MDT,1989-01-11,1.246093988418579 +MDT,1989-01-12,1.2421879768371582 +MDT,1989-01-13,1.2441409826278687 +MDT,1989-01-16,1.2558590173721313 +MDT,1989-01-17,1.2597659826278687 +MDT,1989-01-18,1.277343988418579 +MDT,1989-01-19,1.28125 +MDT,1989-01-20,1.28125 +MDT,1989-01-23,1.2734379768371582 +MDT,1989-01-24,1.2734379768371582 +MDT,1989-01-25,1.2558590173721313 +MDT,1989-01-26,1.2734379768371582 +MDT,1989-01-27,1.277343988418579 +MDT,1989-01-30,1.2714840173721313 +MDT,1989-01-31,1.2753909826278687 +MDT,1989-02-01,1.292968988418579 +MDT,1989-02-02,1.2949219942092896 +MDT,1989-02-03,1.2832030057907104 +MDT,1989-02-06,1.2832030057907104 +MDT,1989-02-07,1.285156011581421 +MDT,1989-02-08,1.2890629768371582 +MDT,1989-02-09,1.28125 +MDT,1989-02-10,1.265625 +MDT,1989-02-13,1.269531011581421 +MDT,1989-02-14,1.269531011581421 +MDT,1989-02-15,1.2753909826278687 +MDT,1989-02-16,1.2734379768371582 +MDT,1989-02-17,1.2753909826278687 +MDT,1989-02-21,1.2714840173721313 +MDT,1989-02-22,1.2597659826278687 +MDT,1989-02-23,1.2636719942092896 +MDT,1989-02-24,1.2597659826278687 +MDT,1989-02-27,1.253906011581421 +MDT,1989-02-28,1.261718988418579 +MDT,1989-03-01,1.2558590173721313 +MDT,1989-03-02,1.2597659826278687 +MDT,1989-03-03,1.2597659826278687 +MDT,1989-03-06,1.277343988418579 +MDT,1989-03-07,1.269531011581421 +MDT,1989-03-08,1.265625 +MDT,1989-03-09,1.2597659826278687 +MDT,1989-03-10,1.269531011581421 +MDT,1989-03-13,1.285156011581421 +MDT,1989-03-14,1.2910159826278687 +MDT,1989-03-15,1.308593988418579 +MDT,1989-03-16,1.3066409826278687 +MDT,1989-03-17,1.2871090173721313 +MDT,1989-03-20,1.269531011581421 +MDT,1989-03-21,1.2714840173721313 +MDT,1989-03-22,1.2792969942092896 +MDT,1989-03-23,1.285156011581421 +MDT,1989-03-27,1.2871090173721313 +MDT,1989-03-28,1.296875 +MDT,1989-03-29,1.3671879768371582 +MDT,1989-03-30,1.355468988418579 +MDT,1989-03-31,1.3613280057907104 +MDT,1989-04-03,1.3613280057907104 +MDT,1989-04-04,1.3808590173721313 +MDT,1989-04-05,1.410156011581421 +MDT,1989-04-06,1.402343988418579 +MDT,1989-04-07,1.4140629768371582 +MDT,1989-04-10,1.410156011581421 +MDT,1989-04-11,1.394531011581421 +MDT,1989-04-12,1.417968988418579 +MDT,1989-04-13,1.4121090173721313 +MDT,1989-04-14,1.40625 +MDT,1989-04-17,1.3984379768371582 +MDT,1989-04-18,1.4140629768371582 +MDT,1989-04-19,1.425781011581421 +MDT,1989-04-20,1.4277340173721313 +MDT,1989-04-21,1.4277340173721313 +MDT,1989-04-24,1.4296879768371582 +MDT,1989-04-25,1.4277340173721313 +MDT,1989-04-26,1.4375 +MDT,1989-04-27,1.441406011581421 +MDT,1989-04-28,1.480468988418579 +MDT,1989-05-01,1.4707030057907104 +MDT,1989-05-02,1.46875 +MDT,1989-05-03,1.457031011581421 +MDT,1989-05-04,1.453125 +MDT,1989-05-05,1.4296879768371582 +MDT,1989-05-08,1.4453129768371582 +MDT,1989-05-09,1.4433590173721313 +MDT,1989-05-10,1.4511719942092896 +MDT,1989-05-11,1.4511719942092896 +MDT,1989-05-12,1.480468988418579 +MDT,1989-05-15,1.4921879768371582 +MDT,1989-05-16,1.5078129768371582 +MDT,1989-05-17,1.5371090173721313 +MDT,1989-05-18,1.535156011581421 +MDT,1989-05-19,1.5410159826278687 +MDT,1989-05-22,1.546875 +MDT,1989-05-23,1.5605469942092896 +MDT,1989-05-24,1.5605469942092896 +MDT,1989-05-25,1.5605469942092896 +MDT,1989-05-26,1.578125 +MDT,1989-05-30,1.578125 +MDT,1989-05-31,1.5859379768371582 +MDT,1989-06-01,1.558593988418579 +MDT,1989-06-02,1.527343988418579 +MDT,1989-06-05,1.496093988418579 +MDT,1989-06-06,1.480468988418579 +MDT,1989-06-07,1.488281011581421 +MDT,1989-06-08,1.496093988418579 +MDT,1989-06-09,1.515625 +MDT,1989-06-12,1.515625 +MDT,1989-06-13,1.515625 +MDT,1989-06-14,1.535156011581421 +MDT,1989-06-15,1.5234379768371582 +MDT,1989-06-16,1.5234379768371582 +MDT,1989-06-19,1.5292969942092896 +MDT,1989-06-20,1.519531011581421 +MDT,1989-06-21,1.503906011581421 +MDT,1989-06-22,1.4941409826278687 +MDT,1989-06-23,1.5136719942092896 +MDT,1989-06-26,1.480468988418579 +MDT,1989-06-27,1.496093988418579 +MDT,1989-06-28,1.488281011581421 +MDT,1989-06-29,1.496093988418579 +MDT,1989-06-30,1.5058590173721313 +MDT,1989-07-03,1.511718988418579 +MDT,1989-07-05,1.546875 +MDT,1989-07-06,1.578125 +MDT,1989-07-07,1.6015629768371582 +MDT,1989-07-10,1.589843988418579 +MDT,1989-07-11,1.6035159826278687 +MDT,1989-07-12,1.59375 +MDT,1989-07-13,1.625 +MDT,1989-07-14,1.652343988418579 +MDT,1989-07-17,1.6542969942092896 +MDT,1989-07-18,1.6875 +MDT,1989-07-19,1.6953129768371582 +MDT,1989-07-20,1.683593988418579 +MDT,1989-07-21,1.6660159826278687 +MDT,1989-07-24,1.6660159826278687 +MDT,1989-07-25,1.652343988418579 +MDT,1989-07-26,1.671875 +MDT,1989-07-27,1.675781011581421 +MDT,1989-07-28,1.6933590173721313 +MDT,1989-07-31,1.730468988418579 +MDT,1989-08-01,1.7285159826278687 +MDT,1989-08-02,1.730468988418579 +MDT,1989-08-03,1.746093988418579 +MDT,1989-08-04,1.7402340173721313 +MDT,1989-08-07,1.7832030057907104 +MDT,1989-08-08,1.8183590173721313 +MDT,1989-08-09,1.8203129768371582 +MDT,1989-08-10,1.824218988418579 +MDT,1989-08-11,1.8515629768371582 +MDT,1989-08-14,1.847656011581421 +MDT,1989-08-15,1.8046879768371582 +MDT,1989-08-16,1.8515629768371582 +MDT,1989-08-17,1.878906011581421 +MDT,1989-08-18,1.871093988418579 +MDT,1989-08-21,1.8515629768371582 +MDT,1989-08-22,1.84375 +MDT,1989-08-23,1.8808590173721313 +MDT,1989-08-24,1.9609379768371582 +MDT,1989-08-25,1.9609379768371582 +MDT,1989-08-28,1.953125 +MDT,1989-08-29,1.9375 +MDT,1989-08-30,1.9296879768371582 +MDT,1989-08-31,1.925781011581421 +MDT,1989-09-01,1.9375 +MDT,1989-09-05,1.9296879768371582 +MDT,1989-09-06,1.902343988418579 +MDT,1989-09-07,1.875 +MDT,1989-09-08,1.863281011581421 +MDT,1989-09-11,1.828125 +MDT,1989-09-12,1.8515629768371582 +MDT,1989-09-13,1.878906011581421 +MDT,1989-09-14,1.878906011581421 +MDT,1989-09-15,1.886718988418579 +MDT,1989-09-18,1.902343988418579 +MDT,1989-09-19,1.875 +MDT,1989-09-20,1.902343988418579 +MDT,1989-09-21,1.894531011581421 +MDT,1989-09-22,1.902343988418579 +MDT,1989-09-25,1.894531011581421 +MDT,1989-09-26,1.8984379768371582 +MDT,1989-09-27,1.8984379768371582 +MDT,1989-09-28,1.90625 +MDT,1989-09-29,1.90625 +MDT,1989-10-02,1.9140629768371582 +MDT,1989-10-03,1.925781011581421 +MDT,1989-10-04,2.023437976837158 +MDT,1989-10-05,2.082031011581421 +MDT,1989-10-06,2.082031011581421 +MDT,1989-10-09,2.132812976837158 +MDT,1989-10-10,2.023437976837158 +MDT,1989-10-11,1.964843988418579 +MDT,1989-10-12,1.984375 +MDT,1989-10-13,1.84375 +MDT,1989-10-16,1.925781011581421 +MDT,1989-10-17,1.9140629768371582 +MDT,1989-10-18,1.9296879768371582 +MDT,1989-10-19,1.921875 +MDT,1989-10-20,1.925781011581421 +MDT,1989-10-23,1.925781011581421 +MDT,1989-10-24,1.9140629768371582 +MDT,1989-10-25,1.917968988418579 +MDT,1989-10-26,1.894531011581421 +MDT,1989-10-27,1.84375 +MDT,1989-10-30,1.796875 +MDT,1989-10-31,1.84375 +MDT,1989-11-01,1.859375 +MDT,1989-11-02,1.859375 +MDT,1989-11-03,1.910156011581421 +MDT,1989-11-06,1.894531011581421 +MDT,1989-11-07,1.8828129768371582 +MDT,1989-11-08,1.878906011581421 +MDT,1989-11-09,1.8828129768371582 +MDT,1989-11-10,1.90625 +MDT,1989-11-13,1.949218988418579 +MDT,1989-11-14,1.9921879768371582 +MDT,1989-11-15,1.984375 +MDT,1989-11-16,2.039062976837158 +MDT,1989-11-17,2.054687976837158 +MDT,1989-11-20,2.054687976837158 +MDT,1989-11-21,2.042968988418579 +MDT,1989-11-22,2.019531011581421 +MDT,1989-11-24,2.054687976837158 +MDT,1989-11-27,2.074218988418579 +MDT,1989-11-28,2.089843988418579 +MDT,1989-11-29,2.0625 +MDT,1989-11-30,2.085937976837158 +MDT,1989-12-01,2.105468988418579 +MDT,1989-12-04,2.089843988418579 +MDT,1989-12-05,2.089843988418579 +MDT,1989-12-06,2.078125 +MDT,1989-12-07,2.070312976837158 +MDT,1989-12-08,2.113281011581421 +MDT,1989-12-11,2.15625 +MDT,1989-12-12,2.183593988418579 +MDT,1989-12-13,2.15625 +MDT,1989-12-14,2.148437976837158 +MDT,1989-12-15,2.148437976837158 +MDT,1989-12-18,2.109375 +MDT,1989-12-19,2.070312976837158 +MDT,1989-12-20,2.050781011581421 +MDT,1989-12-21,1.9921879768371582 +MDT,1989-12-22,1.9921879768371582 +MDT,1989-12-26,2.023437976837158 +MDT,1989-12-27,2.023437976837158 +MDT,1989-12-28,2.023437976837158 +MDT,1989-12-29,2.050781011581421 +MDT,1990-01-02,2.046875 +MDT,1990-01-03,2.054687976837158 +MDT,1990-01-04,2.105468988418579 +MDT,1990-01-05,2.148437976837158 +MDT,1990-01-08,2.148437976837158 +MDT,1990-01-09,2.179687976837158 +MDT,1990-01-10,2.175781011581421 +MDT,1990-01-11,2.195312976837158 +MDT,1990-01-12,2.136718988418579 +MDT,1990-01-15,2.128906011581421 +MDT,1990-01-16,2.105468988418579 +MDT,1990-01-17,2.113281011581421 +MDT,1990-01-18,2.09375 +MDT,1990-01-19,2.101562976837158 +MDT,1990-01-22,2.105468988418579 +MDT,1990-01-23,2.078125 +MDT,1990-01-24,2.101562976837158 +MDT,1990-01-25,2.085937976837158 +MDT,1990-01-26,2.035156011581421 +MDT,1990-01-29,2.003906011581421 +MDT,1990-01-30,1.9296879768371582 +MDT,1990-01-31,1.988281011581421 +MDT,1990-02-01,2.0 +MDT,1990-02-02,1.996093988418579 +MDT,1990-02-05,2.039062976837158 +MDT,1990-02-06,2.0 +MDT,1990-02-07,1.972656011581421 +MDT,1990-02-08,1.988281011581421 +MDT,1990-02-09,1.9765629768371582 +MDT,1990-02-12,1.972656011581421 +MDT,1990-02-13,1.9609379768371582 +MDT,1990-02-14,1.9140629768371582 +MDT,1990-02-15,1.859375 +MDT,1990-02-16,1.8984379768371582 +MDT,1990-02-20,1.90625 +MDT,1990-02-21,1.9296879768371582 +MDT,1990-02-22,1.953125 +MDT,1990-02-23,1.921875 +MDT,1990-02-26,1.9140629768371582 +MDT,1990-02-27,1.910156011581421 +MDT,1990-02-28,1.890625 +MDT,1990-03-01,1.890625 +MDT,1990-03-02,1.902343988418579 +MDT,1990-03-05,1.9140629768371582 +MDT,1990-03-06,1.9921879768371582 +MDT,1990-03-07,1.953125 +MDT,1990-03-08,1.988281011581421 +MDT,1990-03-09,1.972656011581421 +MDT,1990-03-12,1.9765629768371582 +MDT,1990-03-13,1.921875 +MDT,1990-03-14,1.9609379768371582 +MDT,1990-03-15,1.972656011581421 +MDT,1990-03-16,1.9921879768371582 +MDT,1990-03-19,1.984375 +MDT,1990-03-20,1.9765629768371582 +MDT,1990-03-21,1.984375 +MDT,1990-03-22,1.941406011581421 +MDT,1990-03-23,1.9296879768371582 +MDT,1990-03-26,1.9296879768371582 +MDT,1990-03-27,1.925781011581421 +MDT,1990-03-28,1.953125 +MDT,1990-03-29,1.933593988418579 +MDT,1990-03-30,1.9296879768371582 +MDT,1990-04-02,1.921875 +MDT,1990-04-03,1.953125 +MDT,1990-04-04,1.980468988418579 +MDT,1990-04-05,2.019531011581421 +MDT,1990-04-06,2.03125 +MDT,1990-04-09,2.078125 +MDT,1990-04-10,2.109375 +MDT,1990-04-11,2.109375 +MDT,1990-04-12,2.101562976837158 +MDT,1990-04-16,2.066406011581421 +MDT,1990-04-17,2.078125 +MDT,1990-04-18,2.054687976837158 +MDT,1990-04-19,2.050781011581421 +MDT,1990-04-20,2.019531011581421 +MDT,1990-04-23,2.003906011581421 +MDT,1990-04-24,1.96875 +MDT,1990-04-25,1.980468988418579 +MDT,1990-04-26,1.984375 +MDT,1990-04-27,1.972656011581421 +MDT,1990-04-30,1.9921879768371582 +MDT,1990-05-01,1.988281011581421 +MDT,1990-05-02,2.074218988418579 +MDT,1990-05-03,2.085937976837158 +MDT,1990-05-04,2.078125 +MDT,1990-05-07,2.085937976837158 +MDT,1990-05-08,2.125 +MDT,1990-05-09,2.183593988418579 +MDT,1990-05-10,2.21875 +MDT,1990-05-11,2.230468988418579 +MDT,1990-05-14,2.234375 +MDT,1990-05-15,2.242187976837158 +MDT,1990-05-16,2.257812976837158 +MDT,1990-05-17,2.25 +MDT,1990-05-18,2.335937976837158 +MDT,1990-05-21,2.292968988418579 +MDT,1990-05-22,2.304687976837158 +MDT,1990-05-23,2.351562976837158 +MDT,1990-05-24,2.324218988418579 +MDT,1990-05-25,2.3125 +MDT,1990-05-29,2.359375 +MDT,1990-05-30,2.359375 +MDT,1990-05-31,2.351562976837158 +MDT,1990-06-01,2.414062976837158 +MDT,1990-06-04,2.464843988418579 +MDT,1990-06-05,2.445312976837158 +MDT,1990-06-06,2.460937976837158 +MDT,1990-06-07,2.488281011581421 +MDT,1990-06-08,2.382812976837158 +MDT,1990-06-11,2.398437976837158 +MDT,1990-06-12,2.449218988418579 +MDT,1990-06-13,2.496093988418579 +MDT,1990-06-14,2.496093988418579 +MDT,1990-06-15,2.476562976837158 +MDT,1990-06-18,2.480468988418579 +MDT,1990-06-19,2.460937976837158 +MDT,1990-06-20,2.453125 +MDT,1990-06-21,2.46875 +MDT,1990-06-22,2.472656011581421 +MDT,1990-06-25,2.453125 +MDT,1990-06-26,2.484375 +MDT,1990-06-27,2.503906011581421 +MDT,1990-06-28,2.585937976837158 +MDT,1990-06-29,2.601562976837158 +MDT,1990-07-02,2.617187976837158 +MDT,1990-07-03,2.632812976837158 +MDT,1990-07-05,2.632812976837158 +MDT,1990-07-06,2.628906011581421 +MDT,1990-07-09,2.601562976837158 +MDT,1990-07-10,2.59375 +MDT,1990-07-11,2.617187976837158 +MDT,1990-07-12,2.660156011581421 +MDT,1990-07-13,2.6875 +MDT,1990-07-16,2.71875 +MDT,1990-07-17,2.691406011581421 +MDT,1990-07-18,2.671875 +MDT,1990-07-19,2.613281011581421 +MDT,1990-07-20,2.570312976837158 +MDT,1990-07-23,2.484375 +MDT,1990-07-24,2.46875 +MDT,1990-07-25,2.527343988418579 +MDT,1990-07-26,2.5625 +MDT,1990-07-27,2.542968988418579 +MDT,1990-07-30,2.539062976837158 +MDT,1990-07-31,2.515625 +MDT,1990-08-01,2.507812976837158 +MDT,1990-08-02,2.46875 +MDT,1990-08-03,2.429687976837158 +MDT,1990-08-06,2.34375 +MDT,1990-08-07,2.34375 +MDT,1990-08-08,2.375 +MDT,1990-08-09,2.359375 +MDT,1990-08-10,2.359375 +MDT,1990-08-13,2.390625 +MDT,1990-08-14,2.464843988418579 +MDT,1990-08-15,2.566406011581421 +MDT,1990-08-16,2.472656011581421 +MDT,1990-08-17,2.425781011581421 +MDT,1990-08-20,2.453125 +MDT,1990-08-21,2.386718988418579 +MDT,1990-08-22,2.382812976837158 +MDT,1990-08-23,2.332031011581421 +MDT,1990-08-24,2.378906011581421 +MDT,1990-08-27,2.449218988418579 +MDT,1990-08-28,2.445312976837158 +MDT,1990-08-29,2.460937976837158 +MDT,1990-08-30,2.457031011581421 +MDT,1990-08-31,2.480468988418579 +MDT,1990-09-04,2.484375 +MDT,1990-09-05,2.480468988418579 +MDT,1990-09-06,2.433593988418579 +MDT,1990-09-07,2.457031011581421 +MDT,1990-09-10,2.488281011581421 +MDT,1990-09-11,2.492187976837158 +MDT,1990-09-12,2.554687976837158 +MDT,1990-09-13,2.5625 +MDT,1990-09-14,2.539062976837158 +MDT,1990-09-17,2.519531011581421 +MDT,1990-09-18,2.652343988418579 +MDT,1990-09-19,2.617187976837158 +MDT,1990-09-20,2.503906011581421 +MDT,1990-09-21,2.46875 +MDT,1990-09-24,2.429687976837158 +MDT,1990-09-25,2.476562976837158 +MDT,1990-09-26,2.445312976837158 +MDT,1990-09-27,2.394531011581421 +MDT,1990-09-28,2.355468988418579 +MDT,1990-10-01,2.484375 +MDT,1990-10-02,2.460937976837158 +MDT,1990-10-03,2.421875 +MDT,1990-10-04,2.460937976837158 +MDT,1990-10-05,2.496093988418579 +MDT,1990-10-08,2.5 +MDT,1990-10-09,2.472656011581421 +MDT,1990-10-10,2.472656011581421 +MDT,1990-10-11,2.421875 +MDT,1990-10-12,2.382812976837158 +MDT,1990-10-15,2.425781011581421 +MDT,1990-10-16,2.480468988418579 +MDT,1990-10-17,2.472656011581421 +MDT,1990-10-18,2.515625 +MDT,1990-10-19,2.601562976837158 +MDT,1990-10-22,2.671875 +MDT,1990-10-23,2.65625 +MDT,1990-10-24,2.644531011581421 +MDT,1990-10-25,2.609375 +MDT,1990-10-26,2.566406011581421 +MDT,1990-10-29,2.546875 +MDT,1990-10-30,2.597656011581421 +MDT,1990-10-31,2.625 +MDT,1990-11-01,2.671875 +MDT,1990-11-02,2.648437976837158 +MDT,1990-11-05,2.691406011581421 +MDT,1990-11-06,2.710937976837158 +MDT,1990-11-07,2.691406011581421 +MDT,1990-11-08,2.660156011581421 +MDT,1990-11-09,2.746093988418579 +MDT,1990-11-12,2.765625 +MDT,1990-11-13,2.789062976837158 +MDT,1990-11-14,2.789062976837158 +MDT,1990-11-15,2.726562976837158 +MDT,1990-11-16,2.695312976837158 +MDT,1990-11-19,2.730468988418579 +MDT,1990-11-20,2.6875 +MDT,1990-11-21,2.65625 +MDT,1990-11-23,2.667968988418579 +MDT,1990-11-26,2.691406011581421 +MDT,1990-11-27,2.703125 +MDT,1990-11-28,2.75 +MDT,1990-11-29,2.707031011581421 +MDT,1990-11-30,2.738281011581421 +MDT,1990-12-03,2.796875 +MDT,1990-12-04,2.796875 +MDT,1990-12-05,2.816406011581421 +MDT,1990-12-06,2.808593988418579 +MDT,1990-12-07,2.816406011581421 +MDT,1990-12-10,2.828125 +MDT,1990-12-11,2.828125 +MDT,1990-12-12,2.859375 +MDT,1990-12-13,2.8125 +MDT,1990-12-14,2.648437976837158 +MDT,1990-12-17,2.652343988418579 +MDT,1990-12-18,2.625 +MDT,1990-12-19,2.65625 +MDT,1990-12-20,2.65625 +MDT,1990-12-21,2.667968988418579 +MDT,1990-12-24,2.671875 +MDT,1990-12-26,2.671875 +MDT,1990-12-27,2.65625 +MDT,1990-12-28,2.671875 +MDT,1990-12-31,2.695312976837158 +MDT,1991-01-02,2.628906011581421 +MDT,1991-01-03,2.554687976837158 +MDT,1991-01-04,2.53125 +MDT,1991-01-07,2.5 +MDT,1991-01-08,2.476562976837158 +MDT,1991-01-09,2.480468988418579 +MDT,1991-01-10,2.511718988418579 +MDT,1991-01-11,2.539062976837158 +MDT,1991-01-14,2.503906011581421 +MDT,1991-01-15,2.507812976837158 +MDT,1991-01-16,2.609375 +MDT,1991-01-17,2.679687976837158 +MDT,1991-01-18,2.664062976837158 +MDT,1991-01-21,2.667968988418579 +MDT,1991-01-22,2.667968988418579 +MDT,1991-01-23,2.679687976837158 +MDT,1991-01-24,2.792968988418579 +MDT,1991-01-25,2.78125 +MDT,1991-01-28,2.78125 +MDT,1991-01-29,2.867187976837158 +MDT,1991-01-30,2.90625 +MDT,1991-01-31,2.882812976837158 +MDT,1991-02-01,2.789062976837158 +MDT,1991-02-04,2.890625 +MDT,1991-02-05,2.984375 +MDT,1991-02-06,3.136718988418579 +MDT,1991-02-07,3.085937976837158 +MDT,1991-02-08,3.109375 +MDT,1991-02-11,3.167968988418579 +MDT,1991-02-12,3.117187976837158 +MDT,1991-02-13,3.125 +MDT,1991-02-14,3.1875 +MDT,1991-02-15,3.523437976837158 +MDT,1991-02-19,3.375 +MDT,1991-02-20,3.375 +MDT,1991-02-21,3.382812976837158 +MDT,1991-02-22,3.398437976837158 +MDT,1991-02-25,3.414062976837158 +MDT,1991-02-26,3.304687976837158 +MDT,1991-02-27,3.265625 +MDT,1991-02-28,3.375 +MDT,1991-03-01,3.46875 +MDT,1991-03-04,3.476562976837158 +MDT,1991-03-05,3.59375 +MDT,1991-03-06,3.667968988418579 +MDT,1991-03-07,3.644531011581421 +MDT,1991-03-08,3.695312976837158 +MDT,1991-03-11,3.605468988418579 +MDT,1991-03-12,3.457031011581421 +MDT,1991-03-13,3.542968988418579 +MDT,1991-03-14,3.585937976837158 +MDT,1991-03-15,3.460937976837158 +MDT,1991-03-18,3.40625 +MDT,1991-03-19,3.4375 +MDT,1991-03-20,3.390625 +MDT,1991-03-21,3.414062976837158 +MDT,1991-03-22,3.5 +MDT,1991-03-25,3.539062976837158 +MDT,1991-03-26,3.59375 +MDT,1991-03-27,3.695312976837158 +MDT,1991-03-28,3.71875 +MDT,1991-04-01,3.6875 +MDT,1991-04-02,3.722656011581421 +MDT,1991-04-03,3.742187976837158 +MDT,1991-04-04,3.789062976837158 +MDT,1991-04-05,3.707031011581421 +MDT,1991-04-08,3.742187976837158 +MDT,1991-04-09,3.65625 +MDT,1991-04-10,3.621093988418579 +MDT,1991-04-11,3.703125 +MDT,1991-04-12,3.832031011581421 +MDT,1991-04-15,3.859375 +MDT,1991-04-16,3.875 +MDT,1991-04-17,3.820312976837158 +MDT,1991-04-18,3.789062976837158 +MDT,1991-04-19,3.65625 +MDT,1991-04-22,3.5625 +MDT,1991-04-23,3.601562976837158 +MDT,1991-04-24,3.59375 +MDT,1991-04-25,3.632812976837158 +MDT,1991-04-26,3.636718988418579 +MDT,1991-04-29,3.546875 +MDT,1991-04-30,3.476562976837158 +MDT,1991-05-01,3.492187976837158 +MDT,1991-05-02,3.546875 +MDT,1991-05-03,3.632812976837158 +MDT,1991-05-06,3.625 +MDT,1991-05-07,3.617187976837158 +MDT,1991-05-08,3.601562976837158 +MDT,1991-05-09,3.589843988418579 +MDT,1991-05-10,3.5 +MDT,1991-05-13,3.46875 +MDT,1991-05-14,3.457031011581421 +MDT,1991-05-15,3.382812976837158 +MDT,1991-05-16,3.414062976837158 +MDT,1991-05-17,3.40625 +MDT,1991-05-20,3.417968988418579 +MDT,1991-05-21,3.53125 +MDT,1991-05-22,3.539062976837158 +MDT,1991-05-23,3.585937976837158 +MDT,1991-05-24,3.632812976837158 +MDT,1991-05-28,3.640625 +MDT,1991-05-29,3.667968988418579 +MDT,1991-05-30,3.699218988418579 +MDT,1991-05-31,3.714843988418579 +MDT,1991-06-03,3.648437976837158 +MDT,1991-06-04,3.589843988418579 +MDT,1991-06-05,3.601562976837158 +MDT,1991-06-06,3.570312976837158 +MDT,1991-06-07,3.554687976837158 +MDT,1991-06-10,3.53125 +MDT,1991-06-11,3.574218988418579 +MDT,1991-06-12,3.585937976837158 +MDT,1991-06-13,3.617187976837158 +MDT,1991-06-14,3.703125 +MDT,1991-06-17,3.683593988418579 +MDT,1991-06-18,3.644531011581421 +MDT,1991-06-19,3.601562976837158 +MDT,1991-06-20,3.609375 +MDT,1991-06-21,3.648437976837158 +MDT,1991-06-24,3.542968988418579 +MDT,1991-06-25,3.496093988418579 +MDT,1991-06-26,3.535156011581421 +MDT,1991-06-27,3.527343988418579 +MDT,1991-06-28,3.53125 +MDT,1991-07-01,3.648437976837158 +MDT,1991-07-02,3.703125 +MDT,1991-07-03,3.640625 +MDT,1991-07-05,3.628906011581421 +MDT,1991-07-08,3.597656011581421 +MDT,1991-07-09,3.578125 +MDT,1991-07-10,3.648437976837158 +MDT,1991-07-11,3.648437976837158 +MDT,1991-07-12,3.765625 +MDT,1991-07-15,3.792968988418579 +MDT,1991-07-16,3.796875 +MDT,1991-07-17,3.847656011581421 +MDT,1991-07-18,3.902343988418579 +MDT,1991-07-19,3.90625 +MDT,1991-07-22,3.921875 +MDT,1991-07-23,3.882812976837158 +MDT,1991-07-24,3.84375 +MDT,1991-07-25,3.84375 +MDT,1991-07-26,3.925781011581421 +MDT,1991-07-29,3.921875 +MDT,1991-07-30,3.984375 +MDT,1991-07-31,3.980468988418579 +MDT,1991-08-01,3.917968988418579 +MDT,1991-08-02,3.988281011581421 +MDT,1991-08-05,3.90625 +MDT,1991-08-06,4.015625 +MDT,1991-08-07,4.0625 +MDT,1991-08-08,4.054687976837158 +MDT,1991-08-09,4.039062976837158 +MDT,1991-08-12,4.019530773162842 +MDT,1991-08-13,3.992187976837158 +MDT,1991-08-14,3.9375 +MDT,1991-08-15,3.90625 +MDT,1991-08-16,3.890625 +MDT,1991-08-19,3.832031011581421 +MDT,1991-08-20,3.796875 +MDT,1991-08-21,3.914062976837158 +MDT,1991-08-22,4.058594226837158 +MDT,1991-08-23,3.96875 +MDT,1991-08-26,3.960937976837158 +MDT,1991-08-27,3.9375 +MDT,1991-08-28,4.046875 +MDT,1991-08-29,4.117187976837158 +MDT,1991-08-30,4.179687976837158 +MDT,1991-09-03,4.210937976837158 +MDT,1991-09-04,4.15625 +MDT,1991-09-05,4.09375 +MDT,1991-09-06,4.078125 +MDT,1991-09-09,4.046875 +MDT,1991-09-10,4.054687976837158 +MDT,1991-09-11,4.125 +MDT,1991-09-12,4.203125 +MDT,1991-09-13,4.265625 +MDT,1991-09-16,4.273437976837158 +MDT,1991-09-17,4.28125 +MDT,1991-09-18,4.351562976837158 +MDT,1991-09-19,4.375 +MDT,1991-09-20,4.4375 +MDT,1991-09-23,4.375 +MDT,1991-09-24,4.390625 +MDT,1991-09-25,4.46875 +MDT,1991-09-26,4.476562976837158 +MDT,1991-09-27,4.445312976837158 +MDT,1991-09-30,4.40625 +MDT,1991-10-01,4.453125 +MDT,1991-10-02,4.5 +MDT,1991-10-03,4.359375 +MDT,1991-10-04,4.3125 +MDT,1991-10-07,4.289062976837158 +MDT,1991-10-08,4.289062976837158 +MDT,1991-10-09,4.382812976837158 +MDT,1991-10-10,4.367187976837158 +MDT,1991-10-11,4.375 +MDT,1991-10-14,4.382812976837158 +MDT,1991-10-15,4.546875 +MDT,1991-10-16,4.710937976837158 +MDT,1991-10-17,4.765625 +MDT,1991-10-18,4.828125 +MDT,1991-10-21,4.890625 +MDT,1991-10-22,4.796875 +MDT,1991-10-23,4.789062976837158 +MDT,1991-10-24,4.671875 +MDT,1991-10-25,4.671875 +MDT,1991-10-28,4.78125 +MDT,1991-10-29,4.789062976837158 +MDT,1991-10-30,4.890625 +MDT,1991-10-31,4.921875 +MDT,1991-11-01,4.9375 +MDT,1991-11-04,4.898437976837158 +MDT,1991-11-05,4.828125 +MDT,1991-11-06,4.648437976837158 +MDT,1991-11-07,4.828125 +MDT,1991-11-08,4.890625 +MDT,1991-11-11,5.0 +MDT,1991-11-12,5.203125 +MDT,1991-11-13,5.164062976837158 +MDT,1991-11-14,5.03125 +MDT,1991-11-15,4.859375 +MDT,1991-11-18,4.828125 +MDT,1991-11-19,4.75 +MDT,1991-11-20,4.65625 +MDT,1991-11-21,4.632812976837158 +MDT,1991-11-22,4.59375 +MDT,1991-11-25,4.546875 +MDT,1991-11-26,4.65625 +MDT,1991-11-27,4.6875 +MDT,1991-11-29,4.710937976837158 +MDT,1991-12-02,4.90625 +MDT,1991-12-03,4.929687976837158 +MDT,1991-12-04,5.109375 +MDT,1991-12-05,4.9375 +MDT,1991-12-06,4.921875 +MDT,1991-12-09,4.9375 +MDT,1991-12-10,4.96875 +MDT,1991-12-11,4.976562976837158 +MDT,1991-12-12,4.945312976837158 +MDT,1991-12-13,5.054687976837158 +MDT,1991-12-16,5.1875 +MDT,1991-12-17,5.164062976837158 +MDT,1991-12-18,5.171875 +MDT,1991-12-19,5.132812976837158 +MDT,1991-12-20,5.148437976837158 +MDT,1991-12-23,5.3125 +MDT,1991-12-24,5.296875 +MDT,1991-12-26,5.40625 +MDT,1991-12-27,5.320312976837158 +MDT,1991-12-30,5.6875 +MDT,1991-12-31,5.875 +MDT,1992-01-02,5.8125 +MDT,1992-01-03,5.984375 +MDT,1992-01-06,6.0625 +MDT,1992-01-07,5.890625 +MDT,1992-01-08,5.75 +MDT,1992-01-09,5.65625 +MDT,1992-01-10,5.390625 +MDT,1992-01-13,5.5625 +MDT,1992-01-14,5.5 +MDT,1992-01-15,5.46875 +MDT,1992-01-16,5.28125 +MDT,1992-01-17,5.296875 +MDT,1992-01-20,5.25 +MDT,1992-01-21,5.125 +MDT,1992-01-22,5.3125 +MDT,1992-01-23,5.46875 +MDT,1992-01-24,5.421875 +MDT,1992-01-27,5.234375 +MDT,1992-01-28,5.1875 +MDT,1992-01-29,5.25 +MDT,1992-01-30,5.242187976837158 +MDT,1992-01-31,5.40625 +MDT,1992-02-03,5.445312976837158 +MDT,1992-02-04,5.507812976837158 +MDT,1992-02-05,5.507812976837158 +MDT,1992-02-06,5.515625 +MDT,1992-02-07,5.390625 +MDT,1992-02-10,5.296875 +MDT,1992-02-11,5.210937976837158 +MDT,1992-02-12,5.335937976837158 +MDT,1992-02-13,5.1875 +MDT,1992-02-14,4.976562976837158 +MDT,1992-02-18,4.9375 +MDT,1992-02-19,4.945312976837158 +MDT,1992-02-20,5.007812976837158 +MDT,1992-02-21,4.96875 +MDT,1992-02-24,4.945312976837158 +MDT,1992-02-25,4.90625 +MDT,1992-02-26,5.140625 +MDT,1992-02-27,5.265625 +MDT,1992-02-28,5.1875 +MDT,1992-03-02,5.234375 +MDT,1992-03-03,5.1875 +MDT,1992-03-04,5.09375 +MDT,1992-03-05,4.953125 +MDT,1992-03-06,4.898437976837158 +MDT,1992-03-09,4.890625 +MDT,1992-03-10,4.867187976837158 +MDT,1992-03-11,4.742187976837158 +MDT,1992-03-12,4.65625 +MDT,1992-03-13,4.640625 +MDT,1992-03-16,4.671875 +MDT,1992-03-17,4.8125 +MDT,1992-03-18,4.695312976837158 +MDT,1992-03-19,4.71875 +MDT,1992-03-20,4.773437976837158 +MDT,1992-03-23,4.578125 +MDT,1992-03-24,4.703125 +MDT,1992-03-25,4.78125 +MDT,1992-03-26,4.75 +MDT,1992-03-27,4.695312976837158 +MDT,1992-03-30,4.671875 +MDT,1992-03-31,4.65625 +MDT,1992-04-01,4.632812976837158 +MDT,1992-04-02,4.609375 +MDT,1992-04-03,4.625 +MDT,1992-04-06,4.664062976837158 +MDT,1992-04-07,4.484375 +MDT,1992-04-08,4.367187976837158 +MDT,1992-04-09,4.46875 +MDT,1992-04-10,4.601562976837158 +MDT,1992-04-13,4.492187976837158 +MDT,1992-04-14,4.671875 +MDT,1992-04-15,4.625 +MDT,1992-04-16,4.398437976837158 +MDT,1992-04-20,4.328125 +MDT,1992-04-21,4.226562976837158 +MDT,1992-04-22,4.242187976837158 +MDT,1992-04-23,4.070312976837158 +MDT,1992-04-24,4.148437976837158 +MDT,1992-04-27,4.09375 +MDT,1992-04-28,4.007812976837158 +MDT,1992-04-29,4.0625 +MDT,1992-04-30,4.09375 +MDT,1992-05-01,4.25 +MDT,1992-05-04,4.382812976837158 +MDT,1992-05-05,4.476562976837158 +MDT,1992-05-06,4.664062976837158 +MDT,1992-05-07,4.5 +MDT,1992-05-08,4.523437976837158 +MDT,1992-05-11,4.554687976837158 +MDT,1992-05-12,4.4375 +MDT,1992-05-13,4.421875 +MDT,1992-05-14,4.28125 +MDT,1992-05-15,4.28125 +MDT,1992-05-18,4.414062976837158 +MDT,1992-05-19,4.46875 +MDT,1992-05-20,4.570312976837158 +MDT,1992-05-21,4.585937976837158 +MDT,1992-05-22,4.65625 +MDT,1992-05-26,4.632812976837158 +MDT,1992-05-27,4.578125 +MDT,1992-05-28,4.679687976837158 +MDT,1992-05-29,4.875 +MDT,1992-06-01,5.0 +MDT,1992-06-02,4.898437976837158 +MDT,1992-06-03,5.046875 +MDT,1992-06-04,5.007812976837158 +MDT,1992-06-05,4.914062976837158 +MDT,1992-06-08,4.835937976837158 +MDT,1992-06-09,4.8125 +MDT,1992-06-10,4.6875 +MDT,1992-06-11,4.867187976837158 +MDT,1992-06-12,4.8125 +MDT,1992-06-15,4.875 +MDT,1992-06-16,4.921875 +MDT,1992-06-17,4.75 +MDT,1992-06-18,4.6875 +MDT,1992-06-19,4.726562976837158 +MDT,1992-06-22,4.726562976837158 +MDT,1992-06-23,4.796875 +MDT,1992-06-24,4.664062976837158 +MDT,1992-06-25,4.625 +MDT,1992-06-26,4.789062976837158 +MDT,1992-06-29,5.015625 +MDT,1992-06-30,5.109375 +MDT,1992-07-01,5.234375 +MDT,1992-07-02,5.109375 +MDT,1992-07-06,5.164062976837158 +MDT,1992-07-07,5.140625 +MDT,1992-07-08,5.125 +MDT,1992-07-09,5.101562976837158 +MDT,1992-07-10,5.140625 +MDT,1992-07-13,5.070312976837158 +MDT,1992-07-14,5.117187976837158 +MDT,1992-07-15,4.992187976837158 +MDT,1992-07-16,5.015625 +MDT,1992-07-17,4.9375 +MDT,1992-07-20,4.867187976837158 +MDT,1992-07-21,4.96875 +MDT,1992-07-22,4.953125 +MDT,1992-07-23,4.851562976837158 +MDT,1992-07-24,4.75 +MDT,1992-07-27,4.78125 +MDT,1992-07-28,4.898437976837158 +MDT,1992-07-29,4.914062976837158 +MDT,1992-07-30,4.90625 +MDT,1992-07-31,4.921875 +MDT,1992-08-03,5.046875 +MDT,1992-08-04,5.03125 +MDT,1992-08-05,4.867187976837158 +MDT,1992-08-06,4.867187976837158 +MDT,1992-08-07,4.75 +MDT,1992-08-10,4.601562976837158 +MDT,1992-08-11,4.578125 +MDT,1992-08-12,4.570312976837158 +MDT,1992-08-13,4.625 +MDT,1992-08-14,4.65625 +MDT,1992-08-17,4.671875 +MDT,1992-08-18,4.695312976837158 +MDT,1992-08-19,4.789062976837158 +MDT,1992-08-20,4.90625 +MDT,1992-08-21,4.859375 +MDT,1992-08-24,4.851562976837158 +MDT,1992-08-25,4.976562976837158 +MDT,1992-08-26,5.117187976837158 +MDT,1992-08-27,5.132812976837158 +MDT,1992-08-28,5.1875 +MDT,1992-08-31,5.234375 +MDT,1992-09-01,5.34375 +MDT,1992-09-02,5.273437976837158 +MDT,1992-09-03,5.273437976837158 +MDT,1992-09-04,5.234375 +MDT,1992-09-08,5.226562976837158 +MDT,1992-09-09,5.210937976837158 +MDT,1992-09-10,5.335937976837158 +MDT,1992-09-11,5.53125 +MDT,1992-09-14,5.859375 +MDT,1992-09-15,5.90625 +MDT,1992-09-16,6.070312976837158 +MDT,1992-09-17,6.117187976837158 +MDT,1992-09-18,6.03125 +MDT,1992-09-21,6.21875 +MDT,1992-09-22,6.15625 +MDT,1992-09-23,6.273437976837158 +MDT,1992-09-24,6.203125 +MDT,1992-09-25,5.9375 +MDT,1992-09-28,5.796875 +MDT,1992-09-29,5.75 +MDT,1992-09-30,6.0625 +MDT,1992-10-01,6.171875 +MDT,1992-10-02,5.9375 +MDT,1992-10-05,6.046875 +MDT,1992-10-06,6.0625 +MDT,1992-10-07,5.914062976837158 +MDT,1992-10-08,5.945312976837158 +MDT,1992-10-09,5.789062976837158 +MDT,1992-10-12,5.851562976837158 +MDT,1992-10-13,5.890625 +MDT,1992-10-14,5.992187976837158 +MDT,1992-10-15,5.984375 +MDT,1992-10-16,6.09375 +MDT,1992-10-19,6.125 +MDT,1992-10-20,6.117187976837158 +MDT,1992-10-21,6.070312976837158 +MDT,1992-10-22,6.0625 +MDT,1992-10-23,6.054687976837158 +MDT,1992-10-26,6.007812976837158 +MDT,1992-10-27,6.046875 +MDT,1992-10-28,6.023437976837158 +MDT,1992-10-29,6.0625 +MDT,1992-10-30,6.046875 +MDT,1992-11-02,6.164062976837158 +MDT,1992-11-03,6.140625 +MDT,1992-11-04,6.039062976837158 +MDT,1992-11-05,6.09375 +MDT,1992-11-06,6.21875 +MDT,1992-11-09,6.367187976837158 +MDT,1992-11-10,6.4375 +MDT,1992-11-11,6.398437976837158 +MDT,1992-11-12,6.46875 +MDT,1992-11-13,6.398437976837158 +MDT,1992-11-16,6.445312976837158 +MDT,1992-11-17,6.351562976837158 +MDT,1992-11-18,6.375 +MDT,1992-11-19,6.210937976837158 +MDT,1992-11-20,6.0625 +MDT,1992-11-23,6.125 +MDT,1992-11-24,6.164062976837158 +MDT,1992-11-25,6.039062976837158 +MDT,1992-11-27,6.09375 +MDT,1992-11-30,6.039062976837158 +MDT,1992-12-01,6.078125 +MDT,1992-12-02,5.96875 +MDT,1992-12-03,6.023437976837158 +MDT,1992-12-04,6.015625 +MDT,1992-12-07,6.0 +MDT,1992-12-08,6.132812976837158 +MDT,1992-12-09,6.0625 +MDT,1992-12-10,5.898437976837158 +MDT,1992-12-11,5.867187976837158 +MDT,1992-12-14,5.96875 +MDT,1992-12-15,5.96875 +MDT,1992-12-16,6.023437976837158 +MDT,1992-12-17,6.0625 +MDT,1992-12-18,6.070312976837158 +MDT,1992-12-21,5.921875 +MDT,1992-12-22,5.851562976837158 +MDT,1992-12-23,5.851562976837158 +MDT,1992-12-24,5.742187976837158 +MDT,1992-12-28,5.695312976837158 +MDT,1992-12-29,5.789062976837158 +MDT,1992-12-30,5.890625 +MDT,1992-12-31,5.953125 +MDT,1993-01-04,5.921875 +MDT,1993-01-05,5.773437976837158 +MDT,1993-01-06,5.570312976837158 +MDT,1993-01-07,5.476562976837158 +MDT,1993-01-08,5.539062976837158 +MDT,1993-01-11,5.671875 +MDT,1993-01-12,5.71875 +MDT,1993-01-13,5.679687976837158 +MDT,1993-01-14,5.640625 +MDT,1993-01-15,5.609375 +MDT,1993-01-18,5.640625 +MDT,1993-01-19,5.539062976837158 +MDT,1993-01-20,5.539062976837158 +MDT,1993-01-21,5.640625 +MDT,1993-01-22,5.710937976837158 +MDT,1993-01-25,5.867187976837158 +MDT,1993-01-26,5.84375 +MDT,1993-01-27,5.703125 +MDT,1993-01-28,5.617187976837158 +MDT,1993-01-29,5.625 +MDT,1993-02-01,5.578125 +MDT,1993-02-02,5.640625 +MDT,1993-02-03,5.695312976837158 +MDT,1993-02-04,5.65625 +MDT,1993-02-05,5.53125 +MDT,1993-02-08,5.375 +MDT,1993-02-09,5.265625 +MDT,1993-02-10,5.265625 +MDT,1993-02-11,5.140625 +MDT,1993-02-12,5.679687976837158 +MDT,1993-02-16,5.34375 +MDT,1993-02-17,5.25 +MDT,1993-02-18,5.109375 +MDT,1993-02-19,4.8125 +MDT,1993-02-22,4.40625 +MDT,1993-02-23,4.421875 +MDT,1993-02-24,4.726562976837158 +MDT,1993-02-25,4.695312976837158 +MDT,1993-02-26,4.875 +MDT,1993-03-01,4.820312976837158 +MDT,1993-03-02,4.898437976837158 +MDT,1993-03-03,4.929687976837158 +MDT,1993-03-04,4.882812976837158 +MDT,1993-03-05,4.734375 +MDT,1993-03-08,4.695312976837158 +MDT,1993-03-09,4.609375 +MDT,1993-03-10,4.898437976837158 +MDT,1993-03-11,4.875 +MDT,1993-03-12,4.921875 +MDT,1993-03-15,4.851562976837158 +MDT,1993-03-16,4.75 +MDT,1993-03-17,4.484375 +MDT,1993-03-18,4.523437976837158 +MDT,1993-03-19,4.390625 +MDT,1993-03-22,4.515625 +MDT,1993-03-23,4.578125 +MDT,1993-03-24,4.359375 +MDT,1993-03-25,4.382812976837158 +MDT,1993-03-26,4.351562976837158 +MDT,1993-03-29,4.460937976837158 +MDT,1993-03-30,4.6875 +MDT,1993-03-31,4.71875 +MDT,1993-04-01,4.46875 +MDT,1993-04-02,4.234375 +MDT,1993-04-05,4.140625 +MDT,1993-04-06,3.921875 +MDT,1993-04-07,3.75 +MDT,1993-04-08,3.328125 +MDT,1993-04-12,3.742187976837158 +MDT,1993-04-13,3.617187976837158 +MDT,1993-04-14,3.695312976837158 +MDT,1993-04-15,3.679687976837158 +MDT,1993-04-16,3.820312976837158 +MDT,1993-04-19,4.0 +MDT,1993-04-20,4.03125 +MDT,1993-04-21,4.039062976837158 +MDT,1993-04-22,3.984375 +MDT,1993-04-23,3.992187976837158 +MDT,1993-04-26,3.992187976837158 +MDT,1993-04-27,4.117187976837158 +MDT,1993-04-28,4.140625 +MDT,1993-04-29,4.117187976837158 +MDT,1993-04-30,4.085937976837158 +MDT,1993-05-03,4.203125 +MDT,1993-05-04,4.3125 +MDT,1993-05-05,4.304687976837158 +MDT,1993-05-06,4.210937976837158 +MDT,1993-05-07,4.226562976837158 +MDT,1993-05-10,4.335937976837158 +MDT,1993-05-11,4.40625 +MDT,1993-05-12,4.3125 +MDT,1993-05-13,4.226562976837158 +MDT,1993-05-14,4.296875 +MDT,1993-05-17,4.28125 +MDT,1993-05-18,4.226562976837158 +MDT,1993-05-19,4.265625 +MDT,1993-05-20,4.289062976837158 +MDT,1993-05-21,4.351562976837158 +MDT,1993-05-24,4.335937976837158 +MDT,1993-05-25,4.304687976837158 +MDT,1993-05-26,4.25 +MDT,1993-05-27,4.242187976837158 +MDT,1993-05-28,4.335937976837158 +MDT,1993-06-01,4.398437976837158 +MDT,1993-06-02,4.304687976837158 +MDT,1993-06-03,4.28125 +MDT,1993-06-04,4.1875 +MDT,1993-06-07,4.109375 +MDT,1993-06-08,4.046875 +MDT,1993-06-09,4.054687976837158 +MDT,1993-06-10,4.046875 +MDT,1993-06-11,4.0625 +MDT,1993-06-14,4.0625 +MDT,1993-06-15,4.046875 +MDT,1993-06-16,4.046875 +MDT,1993-06-17,4.046875 +MDT,1993-06-18,4.03125 +MDT,1993-06-21,4.0625 +MDT,1993-06-22,4.078125 +MDT,1993-06-23,4.0 +MDT,1993-06-24,4.0 +MDT,1993-06-25,4.007812976837158 +MDT,1993-06-28,4.078125 +MDT,1993-06-29,4.320312976837158 +MDT,1993-06-30,4.21875 +MDT,1993-07-01,4.15625 +MDT,1993-07-02,4.0625 +MDT,1993-07-06,4.0625 +MDT,1993-07-07,4.078125 +MDT,1993-07-08,4.1875 +MDT,1993-07-09,4.125 +MDT,1993-07-12,4.101562976837158 +MDT,1993-07-13,4.109375 +MDT,1993-07-14,4.109375 +MDT,1993-07-15,4.039062976837158 +MDT,1993-07-16,3.984375 +MDT,1993-07-19,3.929687976837158 +MDT,1993-07-20,3.953125 +MDT,1993-07-21,3.898437976837158 +MDT,1993-07-22,3.890625 +MDT,1993-07-23,3.890625 +MDT,1993-07-26,3.828125 +MDT,1993-07-27,3.75 +MDT,1993-07-28,3.859375 +MDT,1993-07-29,3.867187976837158 +MDT,1993-07-30,3.796875 +MDT,1993-08-02,3.875 +MDT,1993-08-03,3.921875 +MDT,1993-08-04,3.835937976837158 +MDT,1993-08-05,3.71875 +MDT,1993-08-06,3.765625 +MDT,1993-08-09,3.757812976837158 +MDT,1993-08-10,3.648437976837158 +MDT,1993-08-11,3.601562976837158 +MDT,1993-08-12,3.71875 +MDT,1993-08-13,3.742187976837158 +MDT,1993-08-16,3.773437976837158 +MDT,1993-08-17,3.773437976837158 +MDT,1993-08-18,3.992187976837158 +MDT,1993-08-19,4.148437976837158 +MDT,1993-08-20,4.078125 +MDT,1993-08-23,4.070312976837158 +MDT,1993-08-24,4.09375 +MDT,1993-08-25,3.882812976837158 +MDT,1993-08-26,4.0 +MDT,1993-08-27,3.953125 +MDT,1993-08-30,3.976562976837158 +MDT,1993-08-31,4.015625 +MDT,1993-09-01,3.96875 +MDT,1993-09-02,4.085937976837158 +MDT,1993-09-03,4.007812976837158 +MDT,1993-09-07,3.90625 +MDT,1993-09-08,3.84375 +MDT,1993-09-09,3.84375 +MDT,1993-09-10,3.851562976837158 +MDT,1993-09-13,3.804687976837158 +MDT,1993-09-14,3.84375 +MDT,1993-09-15,3.867187976837158 +MDT,1993-09-16,3.890625 +MDT,1993-09-17,3.84375 +MDT,1993-09-20,3.796875 +MDT,1993-09-21,3.875 +MDT,1993-09-22,4.015625 +MDT,1993-09-23,4.203125 +MDT,1993-09-24,4.171875 +MDT,1993-09-27,4.210937976837158 +MDT,1993-09-28,4.179687976837158 +MDT,1993-09-29,4.28125 +MDT,1993-09-30,4.234375 +MDT,1993-10-01,4.289062976837158 +MDT,1993-10-04,4.351562976837158 +MDT,1993-10-05,4.28125 +MDT,1993-10-06,4.265625 +MDT,1993-10-07,4.289062976837158 +MDT,1993-10-08,4.304687976837158 +MDT,1993-10-11,4.421875 +MDT,1993-10-12,4.59375 +MDT,1993-10-13,4.578125 +MDT,1993-10-14,4.5625 +MDT,1993-10-15,4.617187976837158 +MDT,1993-10-18,4.710937976837158 +MDT,1993-10-19,4.679687976837158 +MDT,1993-10-20,4.59375 +MDT,1993-10-21,4.632812976837158 +MDT,1993-10-22,4.617187976837158 +MDT,1993-10-25,4.625 +MDT,1993-10-26,4.484375 +MDT,1993-10-27,4.46875 +MDT,1993-10-28,4.546875 +MDT,1993-10-29,4.632812976837158 +MDT,1993-11-01,4.664062976837158 +MDT,1993-11-02,4.6875 +MDT,1993-11-03,4.71875 +MDT,1993-11-04,4.5 +MDT,1993-11-05,4.523437976837158 +MDT,1993-11-08,4.484375 +MDT,1993-11-09,4.476562976837158 +MDT,1993-11-10,4.585937976837158 +MDT,1993-11-11,4.515625 +MDT,1993-11-12,4.53125 +MDT,1993-11-15,4.578125 +MDT,1993-11-16,4.640625 +MDT,1993-11-17,4.75 +MDT,1993-11-18,4.734375 +MDT,1993-11-19,4.765625 +MDT,1993-11-22,4.695312976837158 +MDT,1993-11-23,4.695312976837158 +MDT,1993-11-24,4.726562976837158 +MDT,1993-11-26,4.710937976837158 +MDT,1993-11-29,4.742187976837158 +MDT,1993-11-30,4.828125 +MDT,1993-12-01,5.015625 +MDT,1993-12-02,5.03125 +MDT,1993-12-03,5.148437976837158 +MDT,1993-12-06,5.273437976837158 +MDT,1993-12-07,5.203125 +MDT,1993-12-08,5.289062976837158 +MDT,1993-12-09,5.132812976837158 +MDT,1993-12-10,5.25 +MDT,1993-12-13,5.101562976837158 +MDT,1993-12-14,4.945312976837158 +MDT,1993-12-15,4.976562976837158 +MDT,1993-12-16,5.015625 +MDT,1993-12-17,5.078125 +MDT,1993-12-20,5.0 +MDT,1993-12-21,5.054687976837158 +MDT,1993-12-22,5.171875 +MDT,1993-12-23,5.171875 +MDT,1993-12-27,5.21875 +MDT,1993-12-28,5.25 +MDT,1993-12-29,5.3125 +MDT,1993-12-30,5.195312976837158 +MDT,1993-12-31,5.132812976837158 +MDT,1994-01-03,5.15625 +MDT,1994-01-04,5.171875 +MDT,1994-01-05,5.164062976837158 +MDT,1994-01-06,5.171875 +MDT,1994-01-07,5.171875 +MDT,1994-01-10,5.132812976837158 +MDT,1994-01-11,5.085937976837158 +MDT,1994-01-12,5.132812976837158 +MDT,1994-01-13,5.125 +MDT,1994-01-14,5.15625 +MDT,1994-01-17,5.117187976837158 +MDT,1994-01-18,5.125 +MDT,1994-01-19,5.039062976837158 +MDT,1994-01-20,5.0 +MDT,1994-01-21,5.039062976837158 +MDT,1994-01-24,5.0 +MDT,1994-01-25,5.101562976837158 +MDT,1994-01-26,5.101562976837158 +MDT,1994-01-27,5.179687976837158 +MDT,1994-01-28,5.203125 +MDT,1994-01-31,5.25 +MDT,1994-02-01,5.234375 +MDT,1994-02-02,5.46875 +MDT,1994-02-03,5.351562976837158 +MDT,1994-02-04,5.359375 +MDT,1994-02-07,5.289062976837158 +MDT,1994-02-08,5.359375 +MDT,1994-02-09,5.367187976837158 +MDT,1994-02-10,5.328125 +MDT,1994-02-11,5.328125 +MDT,1994-02-14,5.328125 +MDT,1994-02-15,5.304687976837158 +MDT,1994-02-16,5.328125 +MDT,1994-02-17,5.132812976837158 +MDT,1994-02-18,5.140625 +MDT,1994-02-22,4.953125 +MDT,1994-02-23,4.914062976837158 +MDT,1994-02-24,4.96875 +MDT,1994-02-25,4.992187976837158 +MDT,1994-02-28,4.984375 +MDT,1994-03-01,5.046875 +MDT,1994-03-02,4.953125 +MDT,1994-03-03,4.9375 +MDT,1994-03-04,4.953125 +MDT,1994-03-07,4.90625 +MDT,1994-03-08,4.953125 +MDT,1994-03-09,4.984375 +MDT,1994-03-10,5.085937976837158 +MDT,1994-03-11,5.109375 +MDT,1994-03-14,5.054687976837158 +MDT,1994-03-15,5.0 +MDT,1994-03-16,4.953125 +MDT,1994-03-17,5.078125 +MDT,1994-03-18,5.09375 +MDT,1994-03-21,5.070312976837158 +MDT,1994-03-22,5.101562976837158 +MDT,1994-03-23,5.179687976837158 +MDT,1994-03-24,5.1875 +MDT,1994-03-25,5.179687976837158 +MDT,1994-03-28,5.101562976837158 +MDT,1994-03-29,5.09375 +MDT,1994-03-30,5.078125 +MDT,1994-03-31,5.0 +MDT,1994-04-04,4.71875 +MDT,1994-04-05,4.78125 +MDT,1994-04-06,4.726562976837158 +MDT,1994-04-07,4.632812976837158 +MDT,1994-04-08,4.515625 +MDT,1994-04-11,4.570312976837158 +MDT,1994-04-12,4.539062976837158 +MDT,1994-04-13,4.546875 +MDT,1994-04-14,4.5 +MDT,1994-04-15,4.40625 +MDT,1994-04-18,4.4375 +MDT,1994-04-19,4.492187976837158 +MDT,1994-04-20,4.507812976837158 +MDT,1994-04-21,4.578125 +MDT,1994-04-22,4.6875 +MDT,1994-04-25,4.742187976837158 +MDT,1994-04-26,4.71875 +MDT,1994-04-28,4.734375 +MDT,1994-04-29,4.703125 +MDT,1994-05-02,4.679687976837158 +MDT,1994-05-03,4.632812976837158 +MDT,1994-05-04,4.640625 +MDT,1994-05-05,4.75 +MDT,1994-05-06,4.671875 +MDT,1994-05-09,4.601562976837158 +MDT,1994-05-10,4.632812976837158 +MDT,1994-05-11,4.515625 +MDT,1994-05-12,4.546875 +MDT,1994-05-13,4.554687976837158 +MDT,1994-05-16,4.523437976837158 +MDT,1994-05-17,4.523437976837158 +MDT,1994-05-18,4.5625 +MDT,1994-05-19,4.773437976837158 +MDT,1994-05-20,4.65625 +MDT,1994-05-23,4.65625 +MDT,1994-05-24,4.945312976837158 +MDT,1994-05-25,5.1875 +MDT,1994-05-26,5.1875 +MDT,1994-05-27,5.203125 +MDT,1994-05-31,5.140625 +MDT,1994-06-01,5.203125 +MDT,1994-06-02,5.242187976837158 +MDT,1994-06-03,5.242187976837158 +MDT,1994-06-06,5.164062976837158 +MDT,1994-06-07,5.226562976837158 +MDT,1994-06-08,5.226562976837158 +MDT,1994-06-09,5.203125 +MDT,1994-06-10,5.195312976837158 +MDT,1994-06-13,5.320312976837158 +MDT,1994-06-14,5.273437976837158 +MDT,1994-06-15,5.28125 +MDT,1994-06-16,5.351562976837158 +MDT,1994-06-17,5.296875 +MDT,1994-06-20,5.171875 +MDT,1994-06-21,4.9375 +MDT,1994-06-22,4.914062976837158 +MDT,1994-06-23,4.984375 +MDT,1994-06-24,4.882812976837158 +MDT,1994-06-27,4.898437976837158 +MDT,1994-06-28,4.984375 +MDT,1994-06-29,5.03125 +MDT,1994-06-30,5.007812976837158 +MDT,1994-07-01,5.03125 +MDT,1994-07-05,5.078125 +MDT,1994-07-06,5.015625 +MDT,1994-07-07,5.023437976837158 +MDT,1994-07-08,5.070312976837158 +MDT,1994-07-11,5.140625 +MDT,1994-07-12,5.164062976837158 +MDT,1994-07-13,5.109375 +MDT,1994-07-14,5.3125 +MDT,1994-07-15,5.265625 +MDT,1994-07-18,5.242187976837158 +MDT,1994-07-19,5.304687976837158 +MDT,1994-07-20,5.273437976837158 +MDT,1994-07-21,5.203125 +MDT,1994-07-22,5.265625 +MDT,1994-07-25,5.320312976837158 +MDT,1994-07-26,5.335937976837158 +MDT,1994-07-27,5.304687976837158 +MDT,1994-07-28,5.328125 +MDT,1994-07-29,5.570312976837158 +MDT,1994-08-01,5.445312976837158 +MDT,1994-08-02,5.46875 +MDT,1994-08-03,5.445312976837158 +MDT,1994-08-04,5.335937976837158 +MDT,1994-08-05,5.359375 +MDT,1994-08-08,5.390625 +MDT,1994-08-09,5.421875 +MDT,1994-08-10,5.429687976837158 +MDT,1994-08-11,5.429687976837158 +MDT,1994-08-12,5.40625 +MDT,1994-08-15,5.523437976837158 +MDT,1994-08-16,5.632812976837158 +MDT,1994-08-17,6.046875 +MDT,1994-08-18,6.015625 +MDT,1994-08-19,6.023437976837158 +MDT,1994-08-22,5.984375 +MDT,1994-08-23,6.023437976837158 +MDT,1994-08-24,6.046875 +MDT,1994-08-25,6.015625 +MDT,1994-08-26,6.101562976837158 +MDT,1994-08-29,6.039062976837158 +MDT,1994-08-30,6.0625 +MDT,1994-08-31,6.171875 +MDT,1994-09-01,6.109375 +MDT,1994-09-02,6.039062976837158 +MDT,1994-09-06,6.0625 +MDT,1994-09-07,5.960937976837158 +MDT,1994-09-08,6.203125 +MDT,1994-09-09,6.1875 +MDT,1994-09-12,6.0625 +MDT,1994-09-13,6.070312976837158 +MDT,1994-09-14,6.03125 +MDT,1994-09-15,6.109375 +MDT,1994-09-16,6.054687976837158 +MDT,1994-09-19,6.054687976837158 +MDT,1994-09-20,6.046875 +MDT,1994-09-21,6.109375 +MDT,1994-09-22,6.21875 +MDT,1994-09-23,6.1875 +MDT,1994-09-26,6.289062976837158 +MDT,1994-09-27,6.351562976837158 +MDT,1994-09-28,6.484375 +MDT,1994-09-29,6.4375 +MDT,1994-09-30,6.609375 +MDT,1994-10-03,6.546875 +MDT,1994-10-04,6.484375 +MDT,1994-10-05,6.484375 +MDT,1994-10-06,6.4375 +MDT,1994-10-07,6.375 +MDT,1994-10-10,6.515625 +MDT,1994-10-11,6.53125 +MDT,1994-10-12,6.53125 +MDT,1994-10-13,6.5 +MDT,1994-10-14,6.5625 +MDT,1994-10-17,6.53125 +MDT,1994-10-18,6.671875 +MDT,1994-10-19,6.796875 +MDT,1994-10-20,6.859375 +MDT,1994-10-21,6.75 +MDT,1994-10-24,6.625 +MDT,1994-10-25,6.59375 +MDT,1994-10-26,6.5 +MDT,1994-10-27,6.5 +MDT,1994-10-28,6.53125 +MDT,1994-10-31,6.53125 +MDT,1994-11-01,6.5 +MDT,1994-11-02,6.265625 +MDT,1994-11-03,6.328125 +MDT,1994-11-04,6.171875 +MDT,1994-11-07,6.125 +MDT,1994-11-08,6.21875 +MDT,1994-11-09,6.390625 +MDT,1994-11-10,6.421875 +MDT,1994-11-11,6.421875 +MDT,1994-11-14,6.4375 +MDT,1994-11-15,6.421875 +MDT,1994-11-16,6.453125 +MDT,1994-11-17,6.671875 +MDT,1994-11-18,6.5625 +MDT,1994-11-21,6.484375 +MDT,1994-11-22,6.484375 +MDT,1994-11-23,6.4375 +MDT,1994-11-25,6.515625 +MDT,1994-11-28,6.5625 +MDT,1994-11-29,6.609375 +MDT,1994-11-30,6.625 +MDT,1994-12-01,6.5625 +MDT,1994-12-02,6.71875 +MDT,1994-12-05,6.734375 +MDT,1994-12-06,6.796875 +MDT,1994-12-07,6.6875 +MDT,1994-12-08,6.453125 +MDT,1994-12-09,6.609375 +MDT,1994-12-12,6.625 +MDT,1994-12-13,6.640625 +MDT,1994-12-14,6.71875 +MDT,1994-12-15,6.78125 +MDT,1994-12-16,6.734375 +MDT,1994-12-19,6.8125 +MDT,1994-12-20,6.78125 +MDT,1994-12-21,6.78125 +MDT,1994-12-22,6.828125 +MDT,1994-12-23,6.796875 +MDT,1994-12-27,6.890625 +MDT,1994-12-28,6.875 +MDT,1994-12-29,6.953125 +MDT,1994-12-30,6.953125 +MDT,1995-01-03,6.703125 +MDT,1995-01-04,6.6875 +MDT,1995-01-05,6.6875 +MDT,1995-01-06,6.71875 +MDT,1995-01-09,6.765625 +MDT,1995-01-10,6.859375 +MDT,1995-01-11,6.75 +MDT,1995-01-12,6.65625 +MDT,1995-01-13,6.765625 +MDT,1995-01-16,6.9375 +MDT,1995-01-17,7.046875 +MDT,1995-01-18,7.0 +MDT,1995-01-19,7.109375 +MDT,1995-01-20,7.15625 +MDT,1995-01-23,7.171875 +MDT,1995-01-24,7.359375 +MDT,1995-01-25,7.34375 +MDT,1995-01-26,7.390625 +MDT,1995-01-27,7.4375 +MDT,1995-01-30,7.421875 +MDT,1995-01-31,7.421875 +MDT,1995-02-01,7.34375 +MDT,1995-02-02,7.265625 +MDT,1995-02-03,7.421875 +MDT,1995-02-06,7.546875 +MDT,1995-02-07,7.375 +MDT,1995-02-08,7.25 +MDT,1995-02-09,7.15625 +MDT,1995-02-10,7.140625 +MDT,1995-02-13,7.359375 +MDT,1995-02-14,7.203125 +MDT,1995-02-15,7.203125 +MDT,1995-02-16,6.96875 +MDT,1995-02-17,6.984375 +MDT,1995-02-21,7.125 +MDT,1995-02-22,7.203125 +MDT,1995-02-23,7.34375 +MDT,1995-02-24,7.5 +MDT,1995-02-27,7.453125 +MDT,1995-02-28,7.5 +MDT,1995-03-01,7.453125 +MDT,1995-03-02,7.359375 +MDT,1995-03-03,7.578125 +MDT,1995-03-06,7.734375 +MDT,1995-03-07,7.75 +MDT,1995-03-08,7.859375 +MDT,1995-03-09,7.96875 +MDT,1995-03-10,7.90625 +MDT,1995-03-13,7.96875 +MDT,1995-03-14,8.046875 +MDT,1995-03-15,8.0625 +MDT,1995-03-16,8.265625 +MDT,1995-03-17,8.453125 +MDT,1995-03-20,8.75 +MDT,1995-03-21,8.71875 +MDT,1995-03-22,8.65625 +MDT,1995-03-23,8.703125 +MDT,1995-03-24,8.75 +MDT,1995-03-27,8.75 +MDT,1995-03-28,8.84375 +MDT,1995-03-29,8.71875 +MDT,1995-03-30,8.515625 +MDT,1995-03-31,8.671875 +MDT,1995-04-03,8.59375 +MDT,1995-04-04,8.75 +MDT,1995-04-05,8.734375 +MDT,1995-04-06,8.984375 +MDT,1995-04-07,8.75 +MDT,1995-04-10,8.71875 +MDT,1995-04-11,8.84375 +MDT,1995-04-12,9.125 +MDT,1995-04-13,9.4375 +MDT,1995-04-17,9.46875 +MDT,1995-04-18,9.328125 +MDT,1995-04-19,9.0625 +MDT,1995-04-20,9.078125 +MDT,1995-04-21,9.1875 +MDT,1995-04-24,9.234375 +MDT,1995-04-25,9.078125 +MDT,1995-04-26,9.03125 +MDT,1995-04-27,9.328125 +MDT,1995-04-28,9.296875 +MDT,1995-05-01,9.171875 +MDT,1995-05-02,9.140625 +MDT,1995-05-03,9.0625 +MDT,1995-05-04,9.25 +MDT,1995-05-05,9.1875 +MDT,1995-05-08,9.390625 +MDT,1995-05-09,9.53125 +MDT,1995-05-10,9.625 +MDT,1995-05-11,9.546875 +MDT,1995-05-12,9.515625 +MDT,1995-05-15,9.375 +MDT,1995-05-16,9.3125 +MDT,1995-05-17,9.484375 +MDT,1995-05-18,9.28125 +MDT,1995-05-19,9.390625 +MDT,1995-05-22,9.671875 +MDT,1995-05-23,9.921875 +MDT,1995-05-24,9.59375 +MDT,1995-05-25,9.578125 +MDT,1995-05-26,9.4375 +MDT,1995-05-30,9.34375 +MDT,1995-05-31,9.40625 +MDT,1995-06-01,9.40625 +MDT,1995-06-02,9.375 +MDT,1995-06-05,9.40625 +MDT,1995-06-06,9.296875 +MDT,1995-06-07,9.3125 +MDT,1995-06-08,9.34375 +MDT,1995-06-09,9.234375 +MDT,1995-06-12,9.15625 +MDT,1995-06-13,8.96875 +MDT,1995-06-14,9.15625 +MDT,1995-06-15,9.25 +MDT,1995-06-16,9.234375 +MDT,1995-06-19,9.4375 +MDT,1995-06-20,9.484375 +MDT,1995-06-21,9.6875 +MDT,1995-06-22,9.84375 +MDT,1995-06-23,9.75 +MDT,1995-06-26,9.5625 +MDT,1995-06-27,9.6875 +MDT,1995-06-28,9.65625 +MDT,1995-06-29,9.8125 +MDT,1995-06-30,9.640625 +MDT,1995-07-03,9.71875 +MDT,1995-07-05,9.546875 +MDT,1995-07-06,9.984375 +MDT,1995-07-07,9.625 +MDT,1995-07-10,9.453125 +MDT,1995-07-11,9.46875 +MDT,1995-07-12,9.6875 +MDT,1995-07-13,9.671875 +MDT,1995-07-14,9.65625 +MDT,1995-07-17,9.859375 +MDT,1995-07-18,9.859375 +MDT,1995-07-19,9.625 +MDT,1995-07-20,9.5 +MDT,1995-07-21,9.625 +MDT,1995-07-24,9.640625 +MDT,1995-07-25,9.78125 +MDT,1995-07-26,10.1875 +MDT,1995-07-27,10.296875 +MDT,1995-07-28,10.265625 +MDT,1995-07-31,10.25 +MDT,1995-08-01,10.25 +MDT,1995-08-02,10.015625 +MDT,1995-08-03,10.1875 +MDT,1995-08-04,10.1875 +MDT,1995-08-07,10.375 +MDT,1995-08-08,10.5 +MDT,1995-08-09,10.4375 +MDT,1995-08-10,10.578125 +MDT,1995-08-11,10.765625 +MDT,1995-08-14,11.0 +MDT,1995-08-15,11.203125 +MDT,1995-08-16,11.328125 +MDT,1995-08-17,11.71875 +MDT,1995-08-18,11.5625 +MDT,1995-08-21,11.40625 +MDT,1995-08-22,11.375 +MDT,1995-08-23,11.453125 +MDT,1995-08-24,11.5625 +MDT,1995-08-25,11.578125 +MDT,1995-08-28,11.65625 +MDT,1995-08-29,11.625 +MDT,1995-08-30,11.6875 +MDT,1995-08-31,11.78125 +MDT,1995-09-01,11.890625 +MDT,1995-09-05,12.3125 +MDT,1995-09-06,12.125 +MDT,1995-09-07,12.125 +MDT,1995-09-08,12.125 +MDT,1995-09-11,12.21875 +MDT,1995-09-12,12.15625 +MDT,1995-09-13,12.265625 +MDT,1995-09-14,12.5 +MDT,1995-09-15,12.46875 +MDT,1995-09-18,12.46875 +MDT,1995-09-19,13.015625 +MDT,1995-09-20,13.0625 +MDT,1995-09-21,12.9375 +MDT,1995-09-22,13.0 +MDT,1995-09-25,12.953125 +MDT,1995-09-26,12.875 +MDT,1995-09-27,12.859375 +MDT,1995-09-28,13.125 +MDT,1995-09-29,13.5 +MDT,1995-10-02,13.34375 +MDT,1995-10-03,13.15625 +MDT,1995-10-04,13.03125 +MDT,1995-10-05,13.53125 +MDT,1995-10-06,13.5 +MDT,1995-10-09,13.6875 +MDT,1995-10-10,13.28125 +MDT,1995-10-11,13.6875 +MDT,1995-10-12,14.25 +MDT,1995-10-13,14.53125 +MDT,1995-10-16,14.125 +MDT,1995-10-17,14.21875 +MDT,1995-10-18,14.375 +MDT,1995-10-19,14.15625 +MDT,1995-10-20,13.8125 +MDT,1995-10-23,14.125 +MDT,1995-10-24,14.625 +MDT,1995-10-25,14.96875 +MDT,1995-10-26,14.6875 +MDT,1995-10-27,14.3125 +MDT,1995-10-30,14.625 +MDT,1995-10-31,14.4375 +MDT,1995-11-01,14.96875 +MDT,1995-11-02,14.625 +MDT,1995-11-03,14.8125 +MDT,1995-11-06,14.6875 +MDT,1995-11-07,14.46875 +MDT,1995-11-08,14.40625 +MDT,1995-11-09,14.25 +MDT,1995-11-10,14.0625 +MDT,1995-11-13,13.90625 +MDT,1995-11-14,14.25 +MDT,1995-11-15,13.34375 +MDT,1995-11-16,12.75 +MDT,1995-11-17,12.75 +MDT,1995-11-20,12.9375 +MDT,1995-11-21,13.0625 +MDT,1995-11-22,12.9375 +MDT,1995-11-24,12.9375 +MDT,1995-11-27,12.875 +MDT,1995-11-28,13.25 +MDT,1995-11-29,13.53125 +MDT,1995-11-30,13.6875 +MDT,1995-12-01,13.125 +MDT,1995-12-04,13.0625 +MDT,1995-12-05,13.59375 +MDT,1995-12-06,13.46875 +MDT,1995-12-07,13.78125 +MDT,1995-12-08,13.5 +MDT,1995-12-11,13.8125 +MDT,1995-12-12,13.8125 +MDT,1995-12-13,13.96875 +MDT,1995-12-14,14.125 +MDT,1995-12-15,14.375 +MDT,1995-12-18,14.28125 +MDT,1995-12-19,13.875 +MDT,1995-12-20,13.84375 +MDT,1995-12-21,14.21875 +MDT,1995-12-22,13.9375 +MDT,1995-12-26,13.875 +MDT,1995-12-27,13.8125 +MDT,1995-12-28,13.8125 +MDT,1995-12-29,13.96875 +MDT,1996-01-02,13.0 +MDT,1996-01-03,12.96875 +MDT,1996-01-04,12.46875 +MDT,1996-01-05,12.5 +MDT,1996-01-08,12.71875 +MDT,1996-01-09,12.46875 +MDT,1996-01-10,11.78125 +MDT,1996-01-11,11.84375 +MDT,1996-01-12,12.09375 +MDT,1996-01-15,12.34375 +MDT,1996-01-16,12.46875 +MDT,1996-01-17,12.53125 +MDT,1996-01-18,13.125 +MDT,1996-01-19,12.90625 +MDT,1996-01-22,12.875 +MDT,1996-01-23,13.21875 +MDT,1996-01-24,13.4375 +MDT,1996-01-25,13.4375 +MDT,1996-01-26,13.6875 +MDT,1996-01-29,13.71875 +MDT,1996-01-30,14.09375 +MDT,1996-01-31,14.28125 +MDT,1996-02-01,14.25 +MDT,1996-02-02,14.34375 +MDT,1996-02-05,14.375 +MDT,1996-02-06,14.53125 +MDT,1996-02-07,15.03125 +MDT,1996-02-08,14.84375 +MDT,1996-02-09,14.90625 +MDT,1996-02-12,15.40625 +MDT,1996-02-13,14.96875 +MDT,1996-02-14,14.8125 +MDT,1996-02-15,14.4375 +MDT,1996-02-16,13.9375 +MDT,1996-02-20,14.25 +MDT,1996-02-21,14.375 +MDT,1996-02-22,15.03125 +MDT,1996-02-23,15.4375 +MDT,1996-02-26,15.0 +MDT,1996-02-27,14.6875 +MDT,1996-02-28,14.78125 +MDT,1996-02-29,14.34375 +MDT,1996-03-01,14.46875 +MDT,1996-03-04,14.71875 +MDT,1996-03-05,14.71875 +MDT,1996-03-06,14.4375 +MDT,1996-03-07,14.78125 +MDT,1996-03-08,14.25 +MDT,1996-03-11,13.96875 +MDT,1996-03-12,14.0625 +MDT,1996-03-13,13.96875 +MDT,1996-03-14,14.1875 +MDT,1996-03-15,14.1875 +MDT,1996-03-18,14.53125 +MDT,1996-03-19,14.375 +MDT,1996-03-20,14.46875 +MDT,1996-03-21,14.59375 +MDT,1996-03-22,14.40625 +MDT,1996-03-25,14.0 +MDT,1996-03-26,13.75 +MDT,1996-03-27,13.875 +MDT,1996-03-28,13.5625 +MDT,1996-03-29,14.90625 +MDT,1996-04-01,14.6875 +MDT,1996-04-02,14.46875 +MDT,1996-04-03,14.875 +MDT,1996-04-04,14.59375 +MDT,1996-04-08,14.34375 +MDT,1996-04-09,14.1875 +MDT,1996-04-10,13.71875 +MDT,1996-04-11,13.21875 +MDT,1996-04-12,13.53125 +MDT,1996-04-15,13.65625 +MDT,1996-04-16,13.5625 +MDT,1996-04-17,13.25 +MDT,1996-04-18,13.15625 +MDT,1996-04-19,12.96875 +MDT,1996-04-22,13.125 +MDT,1996-04-23,13.15625 +MDT,1996-04-24,12.90625 +MDT,1996-04-25,13.0 +MDT,1996-04-26,12.875 +MDT,1996-04-29,12.8125 +MDT,1996-04-30,13.28125 +MDT,1996-05-01,13.15625 +MDT,1996-05-02,12.53125 +MDT,1996-05-03,12.4375 +MDT,1996-05-06,12.46875 +MDT,1996-05-07,12.65625 +MDT,1996-05-08,12.625 +MDT,1996-05-09,12.53125 +MDT,1996-05-10,13.34375 +MDT,1996-05-13,13.78125 +MDT,1996-05-14,13.46875 +MDT,1996-05-15,13.8125 +MDT,1996-05-16,13.75 +MDT,1996-05-17,13.375 +MDT,1996-05-20,13.78125 +MDT,1996-05-21,14.0 +MDT,1996-05-22,14.25 +MDT,1996-05-23,14.375 +MDT,1996-05-24,14.125 +MDT,1996-05-28,14.1875 +MDT,1996-05-29,14.09375 +MDT,1996-05-30,14.125 +MDT,1996-05-31,14.0625 +MDT,1996-06-03,13.96875 +MDT,1996-06-04,14.15625 +MDT,1996-06-05,14.0625 +MDT,1996-06-06,14.125 +MDT,1996-06-07,13.90625 +MDT,1996-06-10,14.1875 +MDT,1996-06-11,14.03125 +MDT,1996-06-12,14.21875 +MDT,1996-06-13,14.25 +MDT,1996-06-14,14.375 +MDT,1996-06-17,14.3125 +MDT,1996-06-18,14.15625 +MDT,1996-06-19,13.84375 +MDT,1996-06-20,13.84375 +MDT,1996-06-21,14.0625 +MDT,1996-06-24,14.09375 +MDT,1996-06-25,13.96875 +MDT,1996-06-26,13.5 +MDT,1996-06-27,13.90625 +MDT,1996-06-28,14.0 +MDT,1996-07-01,14.03125 +MDT,1996-07-02,14.03125 +MDT,1996-07-03,13.78125 +MDT,1996-07-05,13.375 +MDT,1996-07-08,13.0 +MDT,1996-07-09,13.0 +MDT,1996-07-10,12.8125 +MDT,1996-07-11,12.46875 +MDT,1996-07-12,12.53125 +MDT,1996-07-15,12.53125 +MDT,1996-07-16,12.5 +MDT,1996-07-17,12.53125 +MDT,1996-07-18,12.90625 +MDT,1996-07-19,12.59375 +MDT,1996-07-22,12.25 +MDT,1996-07-23,12.21875 +MDT,1996-07-24,11.9375 +MDT,1996-07-25,12.03125 +MDT,1996-07-26,11.9375 +MDT,1996-07-29,11.9375 +MDT,1996-07-30,11.90625 +MDT,1996-07-31,11.84375 +MDT,1996-08-01,12.21875 +MDT,1996-08-02,12.9375 +MDT,1996-08-05,12.75 +MDT,1996-08-06,12.5 +MDT,1996-08-07,13.5 +MDT,1996-08-08,13.15625 +MDT,1996-08-09,13.28125 +MDT,1996-08-12,13.75 +MDT,1996-08-13,13.65625 +MDT,1996-08-14,13.375 +MDT,1996-08-15,13.5625 +MDT,1996-08-16,13.625 +MDT,1996-08-19,13.3125 +MDT,1996-08-20,13.65625 +MDT,1996-08-21,14.15625 +MDT,1996-08-22,14.0625 +MDT,1996-08-23,13.5 +MDT,1996-08-26,13.75 +MDT,1996-08-27,13.71875 +MDT,1996-08-28,13.5 +MDT,1996-08-29,13.125 +MDT,1996-08-30,13.0 +MDT,1996-09-03,13.5 +MDT,1996-09-04,13.53125 +MDT,1996-09-05,14.0 +MDT,1996-09-06,14.65625 +MDT,1996-09-09,14.59375 +MDT,1996-09-10,14.6875 +MDT,1996-09-11,14.78125 +MDT,1996-09-12,15.0625 +MDT,1996-09-13,15.15625 +MDT,1996-09-16,15.40625 +MDT,1996-09-17,15.65625 +MDT,1996-09-18,15.71875 +MDT,1996-09-19,15.4375 +MDT,1996-09-20,15.59375 +MDT,1996-09-23,15.46875 +MDT,1996-09-24,15.40625 +MDT,1996-09-25,15.4375 +MDT,1996-09-26,15.84375 +MDT,1996-09-27,15.90625 +MDT,1996-09-30,16.03125 +MDT,1996-10-01,16.09375 +MDT,1996-10-02,16.0 +MDT,1996-10-03,16.09375 +MDT,1996-10-04,15.875 +MDT,1996-10-07,15.8125 +MDT,1996-10-08,15.75 +MDT,1996-10-09,15.6875 +MDT,1996-10-10,15.8125 +MDT,1996-10-11,15.875 +MDT,1996-10-14,16.3125 +MDT,1996-10-15,16.1875 +MDT,1996-10-16,15.96875 +MDT,1996-10-17,16.21875 +MDT,1996-10-18,16.5625 +MDT,1996-10-21,16.5625 +MDT,1996-10-22,16.0625 +MDT,1996-10-23,16.03125 +MDT,1996-10-24,16.0 +MDT,1996-10-25,16.125 +MDT,1996-10-28,15.96875 +MDT,1996-10-29,15.6875 +MDT,1996-10-30,15.75 +MDT,1996-10-31,16.09375 +MDT,1996-11-01,16.0 +MDT,1996-11-04,15.8125 +MDT,1996-11-05,16.1875 +MDT,1996-11-06,16.96875 +MDT,1996-11-07,16.75 +MDT,1996-11-08,16.5625 +MDT,1996-11-11,17.03125 +MDT,1996-11-12,16.90625 +MDT,1996-11-13,16.78125 +MDT,1996-11-14,17.0625 +MDT,1996-11-15,17.3125 +MDT,1996-11-18,17.21875 +MDT,1996-11-19,17.09375 +MDT,1996-11-20,16.875 +MDT,1996-11-21,16.78125 +MDT,1996-11-22,16.5625 +MDT,1996-11-25,16.84375 +MDT,1996-11-26,16.9375 +MDT,1996-11-27,16.59375 +MDT,1996-11-29,16.5625 +MDT,1996-12-02,16.3125 +MDT,1996-12-03,16.1875 +MDT,1996-12-04,15.6875 +MDT,1996-12-05,15.625 +MDT,1996-12-06,15.625 +MDT,1996-12-09,16.0625 +MDT,1996-12-10,15.84375 +MDT,1996-12-11,15.875 +MDT,1996-12-12,15.34375 +MDT,1996-12-13,15.625 +MDT,1996-12-16,15.5 +MDT,1996-12-17,15.34375 +MDT,1996-12-18,16.46875 +MDT,1996-12-19,16.75 +MDT,1996-12-20,16.8125 +MDT,1996-12-23,16.8125 +MDT,1996-12-24,16.65625 +MDT,1996-12-26,16.625 +MDT,1996-12-27,17.21875 +MDT,1996-12-30,17.125 +MDT,1996-12-31,17.0 +MDT,1997-01-02,16.84375 +MDT,1997-01-03,17.3125 +MDT,1997-01-06,17.03125 +MDT,1997-01-07,17.28125 +MDT,1997-01-08,17.4375 +MDT,1997-01-09,17.5625 +MDT,1997-01-10,17.625 +MDT,1997-01-13,17.5625 +MDT,1997-01-14,17.09375 +MDT,1997-01-15,16.65625 +MDT,1997-01-16,16.5625 +MDT,1997-01-17,16.75 +MDT,1997-01-20,17.0 +MDT,1997-01-21,17.09375 +MDT,1997-01-22,17.125 +MDT,1997-01-23,17.15625 +MDT,1997-01-24,17.125 +MDT,1997-01-27,16.96875 +MDT,1997-01-28,16.96875 +MDT,1997-01-29,16.90625 +MDT,1997-01-30,17.15625 +MDT,1997-01-31,17.125 +MDT,1997-02-03,16.90625 +MDT,1997-02-04,16.5 +MDT,1997-02-05,16.375 +MDT,1997-02-06,16.34375 +MDT,1997-02-07,16.40625 +MDT,1997-02-10,16.84375 +MDT,1997-02-11,17.28125 +MDT,1997-02-12,17.125 +MDT,1997-02-13,17.71875 +MDT,1997-02-14,17.375 +MDT,1997-02-18,17.84375 +MDT,1997-02-19,17.03125 +MDT,1997-02-20,16.71875 +MDT,1997-02-21,16.5 +MDT,1997-02-24,16.25 +MDT,1997-02-25,16.25 +MDT,1997-02-26,15.84375 +MDT,1997-02-27,16.0 +MDT,1997-02-28,16.1875 +MDT,1997-03-03,16.15625 +MDT,1997-03-04,15.75 +MDT,1997-03-05,16.875 +MDT,1997-03-06,16.3125 +MDT,1997-03-07,16.59375 +MDT,1997-03-10,16.59375 +MDT,1997-03-11,16.53125 +MDT,1997-03-12,16.59375 +MDT,1997-03-13,16.1875 +MDT,1997-03-14,16.375 +MDT,1997-03-17,16.15625 +MDT,1997-03-18,16.125 +MDT,1997-03-19,16.0 +MDT,1997-03-20,15.75 +MDT,1997-03-21,15.6875 +MDT,1997-03-24,15.375 +MDT,1997-03-25,15.15625 +MDT,1997-03-26,14.59375 +MDT,1997-03-27,15.59375 +MDT,1997-03-31,15.5625 +MDT,1997-04-01,15.4375 +MDT,1997-04-02,15.3125 +MDT,1997-04-03,15.5 +MDT,1997-04-04,16.03125 +MDT,1997-04-07,16.09375 +MDT,1997-04-08,16.0 +MDT,1997-04-09,15.9375 +MDT,1997-04-10,15.9375 +MDT,1997-04-11,15.40625 +MDT,1997-04-14,15.3125 +MDT,1997-04-15,16.3125 +MDT,1997-04-16,16.21875 +MDT,1997-04-17,15.90625 +MDT,1997-04-18,16.0 +MDT,1997-04-21,15.75 +MDT,1997-04-22,16.28125 +MDT,1997-04-23,16.75 +MDT,1997-04-24,16.625 +MDT,1997-04-25,16.25 +MDT,1997-04-28,16.65625 +MDT,1997-04-29,17.21875 +MDT,1997-04-30,17.3125 +MDT,1997-05-01,17.375 +MDT,1997-05-02,17.65625 +MDT,1997-05-05,17.53125 +MDT,1997-05-06,17.0 +MDT,1997-05-07,16.5625 +MDT,1997-05-08,16.5625 +MDT,1997-05-09,16.75 +MDT,1997-05-12,17.0 +MDT,1997-05-13,17.0 +MDT,1997-05-14,17.0 +MDT,1997-05-15,17.03125 +MDT,1997-05-16,17.0 +MDT,1997-05-19,17.03125 +MDT,1997-05-20,17.21875 +MDT,1997-05-21,17.125 +MDT,1997-05-22,16.71875 +MDT,1997-05-23,17.96875 +MDT,1997-05-27,18.0 +MDT,1997-05-28,18.28125 +MDT,1997-05-29,18.28125 +MDT,1997-05-30,18.5 +MDT,1997-06-02,18.5 +MDT,1997-06-03,18.40625 +MDT,1997-06-04,18.5 +MDT,1997-06-05,18.6875 +MDT,1997-06-06,19.3125 +MDT,1997-06-09,19.1875 +MDT,1997-06-10,19.34375 +MDT,1997-06-11,19.5625 +MDT,1997-06-12,20.09375 +MDT,1997-06-13,20.5 +MDT,1997-06-16,20.125 +MDT,1997-06-17,20.75 +MDT,1997-06-18,20.25 +MDT,1997-06-19,20.59375 +MDT,1997-06-20,20.59375 +MDT,1997-06-23,20.46875 +MDT,1997-06-24,21.015625 +MDT,1997-06-25,21.765625 +MDT,1997-06-26,21.4375 +MDT,1997-06-27,21.71875 +MDT,1997-06-30,20.25 +MDT,1997-07-01,21.984375 +MDT,1997-07-02,22.4375 +MDT,1997-07-03,22.46875 +MDT,1997-07-07,22.5625 +MDT,1997-07-08,22.640625 +MDT,1997-07-09,21.90625 +MDT,1997-07-10,22.890625 +MDT,1997-07-11,22.8125 +MDT,1997-07-14,22.796875 +MDT,1997-07-15,22.765625 +MDT,1997-07-16,23.0 +MDT,1997-07-17,22.6875 +MDT,1997-07-18,22.578125 +MDT,1997-07-21,22.09375 +MDT,1997-07-22,22.96875 +MDT,1997-07-23,22.953125 +MDT,1997-07-24,22.671875 +MDT,1997-07-25,22.78125 +MDT,1997-07-28,22.609375 +MDT,1997-07-29,22.515625 +MDT,1997-07-30,22.390625 +MDT,1997-07-31,21.8125 +MDT,1997-08-01,22.21875 +MDT,1997-08-04,22.5625 +MDT,1997-08-05,23.375 +MDT,1997-08-06,23.65625 +MDT,1997-08-07,23.78125 +MDT,1997-08-08,23.65625 +MDT,1997-08-11,23.359375 +MDT,1997-08-12,22.8125 +MDT,1997-08-13,22.8125 +MDT,1997-08-14,22.796875 +MDT,1997-08-15,22.390625 +MDT,1997-08-18,21.90625 +MDT,1997-08-19,22.875 +MDT,1997-08-20,22.6875 +MDT,1997-08-21,22.84375 +MDT,1997-08-22,22.421875 +MDT,1997-08-25,22.390625 +MDT,1997-08-26,22.515625 +MDT,1997-08-27,23.0625 +MDT,1997-08-28,22.609375 +MDT,1997-08-29,22.59375 +MDT,1997-09-02,23.03125 +MDT,1997-09-03,23.09375 +MDT,1997-09-04,23.421875 +MDT,1997-09-05,23.3125 +MDT,1997-09-08,23.609375 +MDT,1997-09-09,23.75 +MDT,1997-09-10,23.359375 +MDT,1997-09-11,22.78125 +MDT,1997-09-12,22.90625 +MDT,1997-09-15,23.1875 +MDT,1997-09-16,24.4375 +MDT,1997-09-17,23.875 +MDT,1997-09-18,23.71875 +MDT,1997-09-19,23.40625 +MDT,1997-09-22,23.15625 +MDT,1997-09-23,23.1875 +MDT,1997-09-24,22.9375 +MDT,1997-09-25,23.375 +MDT,1997-09-26,23.3125 +MDT,1997-09-29,23.03125 +MDT,1997-09-30,23.5625 +MDT,1997-10-01,23.53125 +MDT,1997-10-02,24.21875 +MDT,1997-10-03,24.6875 +MDT,1997-10-06,24.84375 +MDT,1997-10-07,25.25 +MDT,1997-10-08,24.375 +MDT,1997-10-09,24.53125 +MDT,1997-10-10,24.1875 +MDT,1997-10-13,24.0 +MDT,1997-10-14,23.96875 +MDT,1997-10-15,24.3125 +MDT,1997-10-16,24.46875 +MDT,1997-10-17,24.28125 +MDT,1997-10-20,24.34375 +MDT,1997-10-21,24.40625 +MDT,1997-10-22,24.125 +MDT,1997-10-23,23.5 +MDT,1997-10-24,23.0625 +MDT,1997-10-27,21.3125 +MDT,1997-10-28,21.5625 +MDT,1997-10-29,22.1875 +MDT,1997-10-30,21.6875 +MDT,1997-10-31,21.75 +MDT,1997-11-03,22.46875 +MDT,1997-11-04,23.375 +MDT,1997-11-05,23.78125 +MDT,1997-11-06,23.5 +MDT,1997-11-07,23.46875 +MDT,1997-11-10,23.3125 +MDT,1997-11-11,23.5625 +MDT,1997-11-12,23.28125 +MDT,1997-11-13,23.34375 +MDT,1997-11-14,23.59375 +MDT,1997-11-17,24.0625 +MDT,1997-11-18,23.34375 +MDT,1997-11-19,23.6875 +MDT,1997-11-20,23.28125 +MDT,1997-11-21,23.71875 +MDT,1997-11-24,23.3125 +MDT,1997-11-25,23.40625 +MDT,1997-11-26,23.625 +MDT,1997-11-28,23.875 +MDT,1997-12-01,24.40625 +MDT,1997-12-02,24.8125 +MDT,1997-12-03,25.9375 +MDT,1997-12-04,25.90625 +MDT,1997-12-05,26.0 +MDT,1997-12-08,26.1875 +MDT,1997-12-09,25.78125 +MDT,1997-12-10,25.65625 +MDT,1997-12-11,25.15625 +MDT,1997-12-12,25.53125 +MDT,1997-12-15,25.0625 +MDT,1997-12-16,25.75 +MDT,1997-12-17,25.78125 +MDT,1997-12-18,25.8125 +MDT,1997-12-19,25.0 +MDT,1997-12-22,25.03125 +MDT,1997-12-23,24.8125 +MDT,1997-12-24,24.53125 +MDT,1997-12-26,24.65625 +MDT,1997-12-29,25.09375 +MDT,1997-12-30,25.46875 +MDT,1997-12-31,26.25 +MDT,1998-01-02,25.03125 +MDT,1998-01-05,25.625 +MDT,1998-01-06,25.03125 +MDT,1998-01-07,24.8125 +MDT,1998-01-08,24.46875 +MDT,1998-01-09,23.78125 +MDT,1998-01-12,23.34375 +MDT,1998-01-13,23.15625 +MDT,1998-01-14,23.46875 +MDT,1998-01-15,22.8125 +MDT,1998-01-16,23.78125 +MDT,1998-01-20,24.625 +MDT,1998-01-21,24.15625 +MDT,1998-01-22,24.3125 +MDT,1998-01-23,23.96875 +MDT,1998-01-26,23.8125 +MDT,1998-01-27,23.96875 +MDT,1998-01-28,25.09375 +MDT,1998-01-29,25.34375 +MDT,1998-01-30,25.53125 +MDT,1998-02-02,26.375 +MDT,1998-02-03,26.90625 +MDT,1998-02-04,26.9375 +MDT,1998-02-05,26.90625 +MDT,1998-02-06,26.9375 +MDT,1998-02-09,26.65625 +MDT,1998-02-10,27.25 +MDT,1998-02-11,28.84375 +MDT,1998-02-12,28.875 +MDT,1998-02-13,28.25 +MDT,1998-02-17,28.5 +MDT,1998-02-18,28.0 +MDT,1998-02-19,26.125 +MDT,1998-02-20,26.5625 +MDT,1998-02-23,26.8125 +MDT,1998-02-24,26.59375 +MDT,1998-02-25,26.40625 +MDT,1998-02-26,26.25 +MDT,1998-02-27,26.5625 +MDT,1998-03-02,26.4375 +MDT,1998-03-03,26.46875 +MDT,1998-03-04,25.78125 +MDT,1998-03-05,25.65625 +MDT,1998-03-06,26.0 +MDT,1998-03-09,25.5 +MDT,1998-03-10,26.25 +MDT,1998-03-11,26.21875 +MDT,1998-03-12,25.96875 +MDT,1998-03-13,26.0625 +MDT,1998-03-16,26.375 +MDT,1998-03-17,26.1875 +MDT,1998-03-18,26.59375 +MDT,1998-03-19,27.28125 +MDT,1998-03-20,27.4375 +MDT,1998-03-23,26.9375 +MDT,1998-03-24,27.34375 +MDT,1998-03-25,27.3125 +MDT,1998-03-26,26.65625 +MDT,1998-03-27,26.3125 +MDT,1998-03-30,26.59375 +MDT,1998-03-31,25.9375 +MDT,1998-04-01,26.5625 +MDT,1998-04-02,26.75 +MDT,1998-04-03,27.375 +MDT,1998-04-06,27.5625 +MDT,1998-04-07,27.28125 +MDT,1998-04-08,26.75 +MDT,1998-04-09,26.96875 +MDT,1998-04-13,26.75 +MDT,1998-04-14,26.25 +MDT,1998-04-15,26.0625 +MDT,1998-04-16,25.25 +MDT,1998-04-17,25.6875 +MDT,1998-04-20,26.0 +MDT,1998-04-21,26.125 +MDT,1998-04-22,26.1875 +MDT,1998-04-23,25.875 +MDT,1998-04-24,25.40625 +MDT,1998-04-27,25.03125 +MDT,1998-04-28,24.875 +MDT,1998-04-29,26.1875 +MDT,1998-04-30,26.5 +MDT,1998-05-01,26.375 +MDT,1998-05-04,25.8125 +MDT,1998-05-05,25.3125 +MDT,1998-05-06,25.1875 +MDT,1998-05-07,24.6875 +MDT,1998-05-08,24.4375 +MDT,1998-05-11,24.65625 +MDT,1998-05-12,25.3125 +MDT,1998-05-13,25.46875 +MDT,1998-05-14,26.1875 +MDT,1998-05-15,26.03125 +MDT,1998-05-18,25.40625 +MDT,1998-05-19,25.9375 +MDT,1998-05-20,25.84375 +MDT,1998-05-21,25.5 +MDT,1998-05-22,25.75 +MDT,1998-05-26,25.5 +MDT,1998-05-27,26.96875 +MDT,1998-05-28,27.4375 +MDT,1998-05-29,27.8125 +MDT,1998-06-01,27.3125 +MDT,1998-06-02,27.03125 +MDT,1998-06-03,27.78125 +MDT,1998-06-04,27.625 +MDT,1998-06-05,29.125 +MDT,1998-06-08,29.25 +MDT,1998-06-09,28.84375 +MDT,1998-06-10,29.8125 +MDT,1998-06-11,28.8125 +MDT,1998-06-12,28.59375 +MDT,1998-06-15,28.125 +MDT,1998-06-16,28.21875 +MDT,1998-06-17,29.84375 +MDT,1998-06-18,30.03125 +MDT,1998-06-19,29.3125 +MDT,1998-06-22,29.75 +MDT,1998-06-23,30.03125 +MDT,1998-06-24,31.65625 +MDT,1998-06-25,30.9375 +MDT,1998-06-26,31.46875 +MDT,1998-06-29,31.90625 +MDT,1998-06-30,31.875 +MDT,1998-07-01,32.96875 +MDT,1998-07-02,33.4375 +MDT,1998-07-06,34.5 +MDT,1998-07-07,33.5625 +MDT,1998-07-08,33.34375 +MDT,1998-07-09,33.75 +MDT,1998-07-10,34.90625 +MDT,1998-07-13,34.0 +MDT,1998-07-14,33.59375 +MDT,1998-07-15,33.40625 +MDT,1998-07-16,33.84375 +MDT,1998-07-17,33.09375 +MDT,1998-07-20,33.03125 +MDT,1998-07-21,32.5 +MDT,1998-07-22,32.625 +MDT,1998-07-23,31.46875 +MDT,1998-07-24,32.09375 +MDT,1998-07-27,31.875 +MDT,1998-07-28,31.40625 +MDT,1998-07-29,31.4375 +MDT,1998-07-30,31.84375 +MDT,1998-07-31,30.96875 +MDT,1998-08-03,30.5625 +MDT,1998-08-04,30.3125 +MDT,1998-08-05,29.6875 +MDT,1998-08-06,26.71875 +MDT,1998-08-07,27.71875 +MDT,1998-08-10,27.25 +MDT,1998-08-11,27.96875 +MDT,1998-08-12,28.09375 +MDT,1998-08-13,28.4375 +MDT,1998-08-14,28.1875 +MDT,1998-08-17,27.65625 +MDT,1998-08-18,28.6875 +MDT,1998-08-19,29.3125 +MDT,1998-08-20,29.09375 +MDT,1998-08-21,28.9375 +MDT,1998-08-24,28.9375 +MDT,1998-08-25,29.65625 +MDT,1998-08-26,30.0 +MDT,1998-08-27,28.25 +MDT,1998-08-28,28.3125 +MDT,1998-08-31,25.6875 +MDT,1998-09-01,27.40625 +MDT,1998-09-02,27.4375 +MDT,1998-09-03,28.46875 +MDT,1998-09-04,28.5 +MDT,1998-09-08,29.5625 +MDT,1998-09-09,28.5625 +MDT,1998-09-10,27.8125 +MDT,1998-09-11,28.4375 +MDT,1998-09-14,28.78125 +MDT,1998-09-15,28.78125 +MDT,1998-09-16,28.84375 +MDT,1998-09-17,28.75 +MDT,1998-09-18,28.375 +MDT,1998-09-21,28.09375 +MDT,1998-09-22,28.90625 +MDT,1998-09-23,29.25 +MDT,1998-09-24,28.625 +MDT,1998-09-25,28.28125 +MDT,1998-09-28,28.5 +MDT,1998-09-29,29.8125 +MDT,1998-09-30,29.0 +MDT,1998-10-01,27.375 +MDT,1998-10-02,27.78125 +MDT,1998-10-05,27.03125 +MDT,1998-10-06,27.1875 +MDT,1998-10-07,26.25 +MDT,1998-10-08,25.1875 +MDT,1998-10-09,25.46875 +MDT,1998-10-12,28.5 +MDT,1998-10-13,29.25 +MDT,1998-10-14,29.34375 +MDT,1998-10-15,31.03125 +MDT,1998-10-16,31.625 +MDT,1998-10-19,31.125 +MDT,1998-10-20,30.875 +MDT,1998-10-21,31.25 +MDT,1998-10-22,30.9375 +MDT,1998-10-23,30.90625 +MDT,1998-10-26,32.125 +MDT,1998-10-27,31.8125 +MDT,1998-10-28,31.90625 +MDT,1998-10-29,33.0625 +MDT,1998-10-30,32.5 +MDT,1998-11-02,33.28125 +MDT,1998-11-03,32.46875 +MDT,1998-11-04,31.8125 +MDT,1998-11-05,31.9375 +MDT,1998-11-06,32.03125 +MDT,1998-11-09,31.75 +MDT,1998-11-10,32.34375 +MDT,1998-11-11,32.21875 +MDT,1998-11-12,31.875 +MDT,1998-11-13,32.5625 +MDT,1998-11-16,32.875 +MDT,1998-11-17,32.875 +MDT,1998-11-18,34.09375 +MDT,1998-11-19,34.03125 +MDT,1998-11-20,34.28125 +MDT,1998-11-23,34.625 +MDT,1998-11-24,34.84375 +MDT,1998-11-25,34.8125 +MDT,1998-11-27,35.0 +MDT,1998-11-30,33.8125 +MDT,1998-12-01,35.5625 +MDT,1998-12-02,35.6875 +MDT,1998-12-03,34.75 +MDT,1998-12-04,35.1875 +MDT,1998-12-07,34.6875 +MDT,1998-12-08,34.875 +MDT,1998-12-09,35.25 +MDT,1998-12-10,35.0625 +MDT,1998-12-11,34.5 +MDT,1998-12-14,34.0 +MDT,1998-12-15,34.0625 +MDT,1998-12-16,34.75 +MDT,1998-12-17,35.96875 +MDT,1998-12-18,37.59375 +MDT,1998-12-21,37.5625 +MDT,1998-12-22,37.40625 +MDT,1998-12-23,37.90625 +MDT,1998-12-24,37.6875 +MDT,1998-12-28,37.71875 +MDT,1998-12-29,38.34375 +MDT,1998-12-30,37.9375 +MDT,1998-12-31,37.140625 +MDT,1999-01-04,36.53125 +MDT,1999-01-05,36.28125 +MDT,1999-01-06,35.9375 +MDT,1999-01-07,35.84375 +MDT,1999-01-08,35.9375 +MDT,1999-01-11,35.1875 +MDT,1999-01-12,34.8125 +MDT,1999-01-13,34.5 +MDT,1999-01-14,34.9375 +MDT,1999-01-15,35.625 +MDT,1999-01-19,34.9375 +MDT,1999-01-20,35.0 +MDT,1999-01-21,34.46875 +MDT,1999-01-22,33.9375 +MDT,1999-01-25,35.0 +MDT,1999-01-26,35.46875 +MDT,1999-01-27,36.25 +MDT,1999-01-28,37.8125 +MDT,1999-01-29,39.84375 +MDT,1999-02-01,40.5 +MDT,1999-02-02,42.5 +MDT,1999-02-03,44.0625 +MDT,1999-02-04,43.15625 +MDT,1999-02-05,43.375 +MDT,1999-02-08,42.34375 +MDT,1999-02-09,41.28125 +MDT,1999-02-10,40.9375 +MDT,1999-02-11,41.9375 +MDT,1999-02-12,42.0 +MDT,1999-02-16,39.0 +MDT,1999-02-17,37.5 +MDT,1999-02-18,37.1875 +MDT,1999-02-19,37.40625 +MDT,1999-02-22,38.3125 +MDT,1999-02-23,38.5 +MDT,1999-02-24,37.96875 +MDT,1999-02-25,36.1875 +MDT,1999-02-26,35.3125 +MDT,1999-03-01,35.5 +MDT,1999-03-02,34.90625 +MDT,1999-03-03,34.1875 +MDT,1999-03-04,36.0625 +MDT,1999-03-05,37.625 +MDT,1999-03-08,36.96875 +MDT,1999-03-09,35.875 +MDT,1999-03-10,35.03125 +MDT,1999-03-11,33.09375 +MDT,1999-03-12,33.53125 +MDT,1999-03-15,34.9375 +MDT,1999-03-16,35.1875 +MDT,1999-03-17,35.65625 +MDT,1999-03-18,34.53125 +MDT,1999-03-19,34.8125 +MDT,1999-03-22,34.3125 +MDT,1999-03-23,33.53125 +MDT,1999-03-24,34.0625 +MDT,1999-03-25,34.65625 +MDT,1999-03-26,34.90625 +MDT,1999-03-29,35.65625 +MDT,1999-03-30,35.8125 +MDT,1999-03-31,35.9375 +MDT,1999-04-01,35.3125 +MDT,1999-04-05,33.96875 +MDT,1999-04-06,34.5625 +MDT,1999-04-07,34.8125 +MDT,1999-04-08,35.4375 +MDT,1999-04-09,36.09375 +MDT,1999-04-12,36.4375 +MDT,1999-04-13,36.25 +MDT,1999-04-14,36.46875 +MDT,1999-04-15,35.40625 +MDT,1999-04-16,34.625 +MDT,1999-04-19,34.375 +MDT,1999-04-20,34.9375 +MDT,1999-04-21,36.84375 +MDT,1999-04-22,37.625 +MDT,1999-04-23,36.84375 +MDT,1999-04-26,37.5625 +MDT,1999-04-27,38.0625 +MDT,1999-04-28,37.59375 +MDT,1999-04-29,36.96875 +MDT,1999-04-30,35.96875 +MDT,1999-05-03,36.0 +MDT,1999-05-04,34.46875 +MDT,1999-05-05,34.625 +MDT,1999-05-06,33.59375 +MDT,1999-05-07,33.6875 +MDT,1999-05-10,34.5625 +MDT,1999-05-11,34.96875 +MDT,1999-05-12,35.6875 +MDT,1999-05-13,35.8125 +MDT,1999-05-14,34.90625 +MDT,1999-05-17,35.46875 +MDT,1999-05-18,34.1875 +MDT,1999-05-19,33.75 +MDT,1999-05-20,34.53125 +MDT,1999-05-21,33.90625 +MDT,1999-05-24,32.78125 +MDT,1999-05-25,31.5 +MDT,1999-05-26,31.3125 +MDT,1999-05-27,32.0 +MDT,1999-05-28,35.5 +MDT,1999-06-01,36.5 +MDT,1999-06-02,36.875 +MDT,1999-06-03,36.53125 +MDT,1999-06-04,37.25 +MDT,1999-06-07,37.28125 +MDT,1999-06-08,36.34375 +MDT,1999-06-09,36.5625 +MDT,1999-06-10,36.03125 +MDT,1999-06-11,36.09375 +MDT,1999-06-14,36.125 +MDT,1999-06-15,36.40625 +MDT,1999-06-16,36.96875 +MDT,1999-06-17,36.84375 +MDT,1999-06-18,37.296875 +MDT,1999-06-21,37.1875 +MDT,1999-06-22,37.6875 +MDT,1999-06-23,37.78125 +MDT,1999-06-24,37.59375 +MDT,1999-06-25,36.84375 +MDT,1999-06-28,37.15625 +MDT,1999-06-29,37.6875 +MDT,1999-06-30,38.9375 +MDT,1999-07-01,38.84375 +MDT,1999-07-02,39.21875 +MDT,1999-07-06,39.09375 +MDT,1999-07-07,39.25 +MDT,1999-07-08,39.40625 +MDT,1999-07-09,39.15625 +MDT,1999-07-12,38.03125 +MDT,1999-07-13,37.96875 +MDT,1999-07-14,37.4375 +MDT,1999-07-15,37.53125 +MDT,1999-07-16,37.90625 +MDT,1999-07-19,37.28125 +MDT,1999-07-20,36.71875 +MDT,1999-07-21,36.75 +MDT,1999-07-22,36.1875 +MDT,1999-07-23,36.125 +MDT,1999-07-26,35.78125 +MDT,1999-07-27,36.28125 +MDT,1999-07-28,36.65625 +MDT,1999-07-29,36.28125 +MDT,1999-07-30,36.03125 +MDT,1999-08-02,36.15625 +MDT,1999-08-03,35.40625 +MDT,1999-08-04,34.46875 +MDT,1999-08-05,34.875 +MDT,1999-08-06,34.25 +MDT,1999-08-09,33.4375 +MDT,1999-08-10,32.46875 +MDT,1999-08-11,33.53125 +MDT,1999-08-12,34.21875 +MDT,1999-08-13,35.375 +MDT,1999-08-16,35.5 +MDT,1999-08-17,36.53125 +MDT,1999-08-18,37.0 +MDT,1999-08-19,36.96875 +MDT,1999-08-20,37.6875 +MDT,1999-08-23,37.5625 +MDT,1999-08-24,36.59375 +MDT,1999-08-25,37.8125 +MDT,1999-08-26,38.34375 +MDT,1999-08-27,37.28125 +MDT,1999-08-30,37.46875 +MDT,1999-08-31,39.109375 +MDT,1999-09-01,39.03125 +MDT,1999-09-02,38.78125 +MDT,1999-09-03,39.46875 +MDT,1999-09-07,40.4375 +MDT,1999-09-08,40.71875 +MDT,1999-09-09,40.3125 +MDT,1999-09-10,39.875 +MDT,1999-09-13,39.9375 +MDT,1999-09-14,38.96875 +MDT,1999-09-15,38.25 +MDT,1999-09-16,38.46875 +MDT,1999-09-17,38.875 +MDT,1999-09-20,37.59375 +MDT,1999-09-21,36.03125 +MDT,1999-09-22,35.125 +MDT,1999-09-23,34.3125 +MDT,1999-09-24,33.625 +MDT,1999-09-27,33.875 +MDT,1999-09-28,33.9375 +MDT,1999-09-29,34.6875 +MDT,1999-09-30,35.5625 +MDT,1999-10-01,33.125 +MDT,1999-10-04,34.0625 +MDT,1999-10-05,34.125 +MDT,1999-10-06,35.5625 +MDT,1999-10-07,35.0 +MDT,1999-10-08,36.625 +MDT,1999-10-11,36.0 +MDT,1999-10-12,34.375 +MDT,1999-10-13,33.625 +MDT,1999-10-14,33.75 +MDT,1999-10-15,33.125 +MDT,1999-10-18,34.1875 +MDT,1999-10-19,35.4375 +MDT,1999-10-20,35.5 +MDT,1999-10-21,34.125 +MDT,1999-10-22,33.25 +MDT,1999-10-25,33.5 +MDT,1999-10-26,32.25 +MDT,1999-10-27,33.125 +MDT,1999-10-28,35.4375 +MDT,1999-10-29,34.5 +MDT,1999-11-01,35.625 +MDT,1999-11-02,36.25 +MDT,1999-11-03,37.6875 +MDT,1999-11-04,37.6875 +MDT,1999-11-05,37.875 +MDT,1999-11-08,36.9375 +MDT,1999-11-09,35.125 +MDT,1999-11-10,35.375 +MDT,1999-11-11,36.75 +MDT,1999-11-12,36.125 +MDT,1999-11-15,37.25 +MDT,1999-11-16,38.375 +MDT,1999-11-17,39.0 +MDT,1999-11-18,39.875 +MDT,1999-11-19,38.6875 +MDT,1999-11-22,39.0 +MDT,1999-11-23,38.0 +MDT,1999-11-24,38.625 +MDT,1999-11-26,38.875 +MDT,1999-11-29,38.4375 +MDT,1999-11-30,38.8125 +MDT,1999-12-01,38.0 +MDT,1999-12-02,39.421875 +MDT,1999-12-03,39.9375 +MDT,1999-12-06,39.0 +MDT,1999-12-07,36.6875 +MDT,1999-12-08,36.5 +MDT,1999-12-09,36.625 +MDT,1999-12-10,36.0625 +MDT,1999-12-13,34.9375 +MDT,1999-12-14,35.3125 +MDT,1999-12-15,36.0 +MDT,1999-12-16,34.75 +MDT,1999-12-17,33.5625 +MDT,1999-12-20,33.625 +MDT,1999-12-21,34.3125 +MDT,1999-12-22,35.5 +MDT,1999-12-23,37.25 +MDT,1999-12-27,37.4375 +MDT,1999-12-28,36.125 +MDT,1999-12-29,37.5 +MDT,1999-12-30,36.6875 +MDT,1999-12-31,36.4375 +MDT,2000-01-03,34.25 +MDT,2000-01-04,34.5 +MDT,2000-01-05,36.625 +MDT,2000-01-06,38.0 +MDT,2000-01-07,42.25 +MDT,2000-01-10,41.9375 +MDT,2000-01-11,42.125 +MDT,2000-01-12,42.0625 +MDT,2000-01-13,43.5 +MDT,2000-01-14,43.875 +MDT,2000-01-18,44.375 +MDT,2000-01-19,44.9375 +MDT,2000-01-20,44.0 +MDT,2000-01-21,43.5625 +MDT,2000-01-24,43.0625 +MDT,2000-01-25,44.5625 +MDT,2000-01-26,46.125 +MDT,2000-01-27,46.4375 +MDT,2000-01-28,44.8125 +MDT,2000-01-31,45.75 +MDT,2000-02-01,46.375 +MDT,2000-02-02,45.0 +MDT,2000-02-03,45.75 +MDT,2000-02-04,48.0625 +MDT,2000-02-07,49.25 +MDT,2000-02-08,49.625 +MDT,2000-02-09,48.875 +MDT,2000-02-10,48.0 +MDT,2000-02-11,46.0 +MDT,2000-02-14,46.375 +MDT,2000-02-15,45.4375 +MDT,2000-02-16,44.25 +MDT,2000-02-17,46.5625 +MDT,2000-02-18,47.6875 +MDT,2000-02-22,49.1875 +MDT,2000-02-23,48.5 +MDT,2000-02-24,49.5 +MDT,2000-02-25,47.4375 +MDT,2000-02-28,48.0 +MDT,2000-02-29,48.4375 +MDT,2000-03-01,49.125 +MDT,2000-03-02,49.0 +MDT,2000-03-03,51.375 +MDT,2000-03-06,49.5 +MDT,2000-03-07,49.5 +MDT,2000-03-08,48.9375 +MDT,2000-03-09,50.0 +MDT,2000-03-10,51.25 +MDT,2000-03-13,50.1875 +MDT,2000-03-14,46.875 +MDT,2000-03-15,49.0 +MDT,2000-03-16,52.625 +MDT,2000-03-17,52.6875 +MDT,2000-03-20,53.375 +MDT,2000-03-21,53.25 +MDT,2000-03-22,54.75 +MDT,2000-03-23,56.0625 +MDT,2000-03-24,55.0 +MDT,2000-03-27,57.0 +MDT,2000-03-28,55.8125 +MDT,2000-03-29,55.4375 +MDT,2000-03-30,51.0 +MDT,2000-03-31,51.4375 +MDT,2000-04-03,55.125 +MDT,2000-04-04,55.875 +MDT,2000-04-05,55.875 +MDT,2000-04-06,55.9375 +MDT,2000-04-07,56.0625 +MDT,2000-04-10,57.6875 +MDT,2000-04-11,55.75 +MDT,2000-04-12,54.0625 +MDT,2000-04-13,51.125 +MDT,2000-04-14,48.5625 +MDT,2000-04-17,48.25 +MDT,2000-04-18,52.3125 +MDT,2000-04-19,52.5 +MDT,2000-04-20,52.4375 +MDT,2000-04-24,53.875 +MDT,2000-04-25,53.0 +MDT,2000-04-26,53.0 +MDT,2000-04-27,54.875 +MDT,2000-04-28,51.9375 +MDT,2000-05-01,52.25 +MDT,2000-05-02,54.125 +MDT,2000-05-03,53.9375 +MDT,2000-05-04,54.5 +MDT,2000-05-05,55.9375 +MDT,2000-05-08,55.875 +MDT,2000-05-09,54.375 +MDT,2000-05-10,54.5625 +MDT,2000-05-11,55.3125 +MDT,2000-05-12,53.90625 +MDT,2000-05-15,56.125 +MDT,2000-05-16,57.0 +MDT,2000-05-17,56.625 +MDT,2000-05-18,55.3125 +MDT,2000-05-19,52.875 +MDT,2000-05-22,50.3125 +MDT,2000-05-23,47.875 +MDT,2000-05-24,49.3125 +MDT,2000-05-25,50.0625 +MDT,2000-05-26,49.375 +MDT,2000-05-30,51.5625 +MDT,2000-05-31,51.625 +MDT,2000-06-01,50.5 +MDT,2000-06-02,49.125 +MDT,2000-06-05,49.75 +MDT,2000-06-06,50.3125 +MDT,2000-06-07,48.375 +MDT,2000-06-08,47.25 +MDT,2000-06-09,48.5 +MDT,2000-06-12,48.28125 +MDT,2000-06-13,49.15625 +MDT,2000-06-14,50.40625 +MDT,2000-06-15,50.5625 +MDT,2000-06-16,49.9375 +MDT,2000-06-19,50.71875 +MDT,2000-06-20,50.65625 +MDT,2000-06-21,50.40625 +MDT,2000-06-22,48.0 +MDT,2000-06-23,47.5625 +MDT,2000-06-26,47.8125 +MDT,2000-06-27,47.0 +MDT,2000-06-28,47.546875 +MDT,2000-06-29,47.9375 +MDT,2000-06-30,49.8125 +MDT,2000-07-03,48.8125 +MDT,2000-07-05,48.0 +MDT,2000-07-06,48.75 +MDT,2000-07-07,50.0625 +MDT,2000-07-10,50.5 +MDT,2000-07-11,51.25 +MDT,2000-07-12,50.1875 +MDT,2000-07-13,50.75 +MDT,2000-07-14,50.25 +MDT,2000-07-17,50.875 +MDT,2000-07-18,52.0625 +MDT,2000-07-19,50.5 +MDT,2000-07-20,51.4375 +MDT,2000-07-21,50.5 +MDT,2000-07-24,52.3125 +MDT,2000-07-25,52.5625 +MDT,2000-07-26,51.75 +MDT,2000-07-27,54.0 +MDT,2000-07-28,52.0 +MDT,2000-07-31,51.0625 +MDT,2000-08-01,54.6875 +MDT,2000-08-02,54.5625 +MDT,2000-08-03,55.0 +MDT,2000-08-04,55.75 +MDT,2000-08-07,55.875 +MDT,2000-08-08,55.4375 +MDT,2000-08-09,56.25 +MDT,2000-08-10,56.25 +MDT,2000-08-11,55.0 +MDT,2000-08-14,54.3125 +MDT,2000-08-15,53.75 +MDT,2000-08-16,54.5 +MDT,2000-08-17,52.5 +MDT,2000-08-18,50.8125 +MDT,2000-08-21,51.0 +MDT,2000-08-22,49.6875 +MDT,2000-08-23,50.875 +MDT,2000-08-24,50.9375 +MDT,2000-08-25,51.6875 +MDT,2000-08-28,51.875 +MDT,2000-08-29,52.125 +MDT,2000-08-30,53.125 +MDT,2000-08-31,51.265625 +MDT,2000-09-01,51.9375 +MDT,2000-09-05,51.125 +MDT,2000-09-06,51.25 +MDT,2000-09-07,51.6875 +MDT,2000-09-08,51.6875 +MDT,2000-09-11,51.5 +MDT,2000-09-12,50.125 +MDT,2000-09-13,49.625 +MDT,2000-09-14,50.0 +MDT,2000-09-15,49.9375 +MDT,2000-09-18,49.0625 +MDT,2000-09-19,48.25 +MDT,2000-09-20,47.5 +MDT,2000-09-21,49.0 +MDT,2000-09-22,49.625 +MDT,2000-09-25,50.0 +MDT,2000-09-26,49.25 +MDT,2000-09-27,49.0 +MDT,2000-09-28,50.5 +MDT,2000-09-29,51.8125 +MDT,2000-10-02,51.4375 +MDT,2000-10-03,52.875 +MDT,2000-10-04,51.9375 +MDT,2000-10-05,52.9375 +MDT,2000-10-06,52.5 +MDT,2000-10-09,52.625 +MDT,2000-10-10,52.875 +MDT,2000-10-11,51.9375 +MDT,2000-10-12,53.25 +MDT,2000-10-13,52.0 +MDT,2000-10-16,52.0625 +MDT,2000-10-17,53.25 +MDT,2000-10-18,53.9375 +MDT,2000-10-19,53.4375 +MDT,2000-10-20,51.75 +MDT,2000-10-23,51.0 +MDT,2000-10-24,51.0 +MDT,2000-10-25,52.125 +MDT,2000-10-26,51.625 +MDT,2000-10-27,51.875 +MDT,2000-10-30,53.5625 +MDT,2000-10-31,54.3125 +MDT,2000-11-01,55.0 +MDT,2000-11-02,55.375 +MDT,2000-11-03,56.125 +MDT,2000-11-06,57.0 +MDT,2000-11-07,55.8125 +MDT,2000-11-08,56.25 +MDT,2000-11-09,56.0625 +MDT,2000-11-10,55.5 +MDT,2000-11-13,54.6875 +MDT,2000-11-14,55.1875 +MDT,2000-11-15,55.1875 +MDT,2000-11-16,51.5 +MDT,2000-11-17,48.0 +MDT,2000-11-20,49.5625 +MDT,2000-11-21,51.125 +MDT,2000-11-22,52.1875 +MDT,2000-11-24,52.875 +MDT,2000-11-27,53.5625 +MDT,2000-11-28,54.0625 +MDT,2000-11-29,54.25 +MDT,2000-11-30,53.25 +MDT,2000-12-01,53.9375 +MDT,2000-12-04,55.5 +MDT,2000-12-05,55.4375 +MDT,2000-12-06,54.9375 +MDT,2000-12-07,55.5 +MDT,2000-12-08,56.0625 +MDT,2000-12-11,54.6875 +MDT,2000-12-12,53.9375 +MDT,2000-12-13,56.0 +MDT,2000-12-14,58.5 +MDT,2000-12-15,56.4375 +MDT,2000-12-18,55.625 +MDT,2000-12-19,55.25 +MDT,2000-12-20,54.0 +MDT,2000-12-21,55.375 +MDT,2000-12-22,58.125 +MDT,2000-12-26,59.0 +MDT,2000-12-27,61.0 +MDT,2000-12-28,61.0 +MDT,2000-12-29,60.375 +MDT,2001-01-02,59.5 +MDT,2001-01-03,58.875 +MDT,2001-01-04,54.75 +MDT,2001-01-05,53.6875 +MDT,2001-01-08,53.375 +MDT,2001-01-09,53.5 +MDT,2001-01-10,52.625 +MDT,2001-01-11,52.875 +MDT,2001-01-12,54.8125 +MDT,2001-01-16,55.1875 +MDT,2001-01-17,54.0 +MDT,2001-01-18,54.625 +MDT,2001-01-19,54.875 +MDT,2001-01-22,55.6875 +MDT,2001-01-23,55.0625 +MDT,2001-01-24,53.625 +MDT,2001-01-25,54.625 +MDT,2001-01-26,54.9375 +MDT,2001-01-29,54.599998474121094 +MDT,2001-01-30,54.54999923706055 +MDT,2001-01-31,54.0 +MDT,2001-02-01,54.09000015258789 +MDT,2001-02-02,53.59000015258789 +MDT,2001-02-05,53.11000061035156 +MDT,2001-02-06,51.880001068115234 +MDT,2001-02-07,50.75 +MDT,2001-02-08,51.779998779296875 +MDT,2001-02-09,51.779998779296875 +MDT,2001-02-12,52.29999923706055 +MDT,2001-02-13,52.400001525878906 +MDT,2001-02-14,51.7599983215332 +MDT,2001-02-15,50.77000045776367 +MDT,2001-02-16,51.04999923706055 +MDT,2001-02-20,51.380001068115234 +MDT,2001-02-21,51.5 +MDT,2001-02-22,50.0 +MDT,2001-02-23,48.95000076293945 +MDT,2001-02-26,51.20000076293945 +MDT,2001-02-27,51.93000030517578 +MDT,2001-02-28,51.18000030517578 +MDT,2001-03-01,49.20000076293945 +MDT,2001-03-02,49.119998931884766 +MDT,2001-03-05,49.20000076293945 +MDT,2001-03-06,49.29999923706055 +MDT,2001-03-07,48.9900016784668 +MDT,2001-03-08,50.349998474121094 +MDT,2001-03-09,50.5 +MDT,2001-03-12,47.7400016784668 +MDT,2001-03-13,46.880001068115234 +MDT,2001-03-14,44.93000030517578 +MDT,2001-03-15,48.02000045776367 +MDT,2001-03-16,46.5 +MDT,2001-03-19,46.720001220703125 +MDT,2001-03-20,47.29999923706055 +MDT,2001-03-21,45.95000076293945 +MDT,2001-03-22,43.220001220703125 +MDT,2001-03-23,44.25 +MDT,2001-03-26,44.0099983215332 +MDT,2001-03-27,45.439998626708984 +MDT,2001-03-28,46.54999923706055 +MDT,2001-03-29,46.77000045776367 +MDT,2001-03-30,45.7400016784668 +MDT,2001-04-02,44.16999816894531 +MDT,2001-04-03,41.880001068115234 +MDT,2001-04-04,40.709999084472656 +MDT,2001-04-05,43.59000015258789 +MDT,2001-04-06,42.5099983215332 +MDT,2001-04-09,42.33000183105469 +MDT,2001-04-10,41.95000076293945 +MDT,2001-04-11,40.9900016784668 +MDT,2001-04-12,43.0 +MDT,2001-04-16,43.25 +MDT,2001-04-17,45.150001525878906 +MDT,2001-04-18,45.41999816894531 +MDT,2001-04-19,46.970001220703125 +MDT,2001-04-20,46.150001525878906 +MDT,2001-04-23,45.79999923706055 +MDT,2001-04-24,44.0 +MDT,2001-04-25,44.290000915527344 +MDT,2001-04-26,42.86000061035156 +MDT,2001-04-27,44.25 +MDT,2001-04-30,44.599998474121094 +MDT,2001-05-01,45.119998931884766 +MDT,2001-05-02,45.5099983215332 +MDT,2001-05-03,44.61000061035156 +MDT,2001-05-04,45.709999084472656 +MDT,2001-05-07,44.790000915527344 +MDT,2001-05-08,43.86000061035156 +MDT,2001-05-09,43.560001373291016 +MDT,2001-05-10,43.45000076293945 +MDT,2001-05-11,42.63999938964844 +MDT,2001-05-14,42.970001220703125 +MDT,2001-05-15,43.2599983215332 +MDT,2001-05-16,44.119998931884766 +MDT,2001-05-17,45.81999969482422 +MDT,2001-05-18,44.95000076293945 +MDT,2001-05-21,43.86000061035156 +MDT,2001-05-22,44.4900016784668 +MDT,2001-05-23,41.7599983215332 +MDT,2001-05-24,42.279998779296875 +MDT,2001-05-25,42.5 +MDT,2001-05-29,42.95000076293945 +MDT,2001-05-30,43.0 +MDT,2001-05-31,42.97999954223633 +MDT,2001-06-01,43.0 +MDT,2001-06-04,43.70000076293945 +MDT,2001-06-05,44.47999954223633 +MDT,2001-06-06,44.70000076293945 +MDT,2001-06-07,44.75 +MDT,2001-06-08,44.52000045776367 +MDT,2001-06-11,44.91999816894531 +MDT,2001-06-12,44.099998474121094 +MDT,2001-06-13,44.619998931884766 +MDT,2001-06-14,43.900001525878906 +MDT,2001-06-15,43.720001220703125 +MDT,2001-06-18,45.02000045776367 +MDT,2001-06-19,46.709999084472656 +MDT,2001-06-20,48.5 +MDT,2001-06-21,48.150001525878906 +MDT,2001-06-22,47.400001525878906 +MDT,2001-06-25,47.099998474121094 +MDT,2001-06-26,46.849998474121094 +MDT,2001-06-27,45.880001068115234 +MDT,2001-06-28,47.79999923706055 +MDT,2001-06-29,46.0099983215332 +MDT,2001-07-02,46.93000030517578 +MDT,2001-07-03,47.09000015258789 +MDT,2001-07-05,46.93000030517578 +MDT,2001-07-06,46.31999969482422 +MDT,2001-07-09,46.29999923706055 +MDT,2001-07-10,47.75 +MDT,2001-07-11,45.150001525878906 +MDT,2001-07-12,45.900001525878906 +MDT,2001-07-13,46.5 +MDT,2001-07-16,46.869998931884766 +MDT,2001-07-17,47.099998474121094 +MDT,2001-07-18,47.29999923706055 +MDT,2001-07-19,47.61000061035156 +MDT,2001-07-20,48.58000183105469 +MDT,2001-07-23,48.59000015258789 +MDT,2001-07-24,47.52000045776367 +MDT,2001-07-25,48.0 +MDT,2001-07-26,48.16999816894531 +MDT,2001-07-27,48.54999923706055 +MDT,2001-07-30,48.380001068115234 +MDT,2001-07-31,48.029998779296875 +MDT,2001-08-01,46.099998474121094 +MDT,2001-08-02,46.38999938964844 +MDT,2001-08-03,45.869998931884766 +MDT,2001-08-06,46.54999923706055 +MDT,2001-08-07,45.959999084472656 +MDT,2001-08-08,44.65999984741211 +MDT,2001-08-09,45.70000076293945 +MDT,2001-08-10,45.130001068115234 +MDT,2001-08-13,44.95000076293945 +MDT,2001-08-14,43.099998474121094 +MDT,2001-08-15,43.93000030517578 +MDT,2001-08-16,44.11000061035156 +MDT,2001-08-17,44.349998474121094 +MDT,2001-08-20,44.68000030517578 +MDT,2001-08-21,45.54999923706055 +MDT,2001-08-22,45.5 +MDT,2001-08-23,45.5 +MDT,2001-08-24,46.54999923706055 +MDT,2001-08-27,46.75 +MDT,2001-08-28,46.52000045776367 +MDT,2001-08-29,46.900001525878906 +MDT,2001-08-30,46.150001525878906 +MDT,2001-08-31,45.540000915527344 +MDT,2001-09-04,45.40999984741211 +MDT,2001-09-05,44.95000076293945 +MDT,2001-09-06,42.86000061035156 +MDT,2001-09-07,42.7599983215332 +MDT,2001-09-10,42.540000915527344 +MDT,2001-09-17,40.7599983215332 +MDT,2001-09-18,39.900001525878906 +MDT,2001-09-19,38.9900016784668 +MDT,2001-09-20,39.79999923706055 +MDT,2001-09-21,39.040000915527344 +MDT,2001-09-24,40.959999084472656 +MDT,2001-09-25,41.16999816894531 +MDT,2001-09-26,41.0 +MDT,2001-09-27,42.56999969482422 +MDT,2001-09-28,43.5 +MDT,2001-10-01,44.0 +MDT,2001-10-02,44.25 +MDT,2001-10-03,44.400001525878906 +MDT,2001-10-04,44.290000915527344 +MDT,2001-10-05,44.540000915527344 +MDT,2001-10-08,44.36000061035156 +MDT,2001-10-09,44.630001068115234 +MDT,2001-10-10,44.599998474121094 +MDT,2001-10-11,44.63999938964844 +MDT,2001-10-12,44.900001525878906 +MDT,2001-10-15,45.20000076293945 +MDT,2001-10-16,45.040000915527344 +MDT,2001-10-17,43.880001068115234 +MDT,2001-10-18,43.09000015258789 +MDT,2001-10-19,43.599998474121094 +MDT,2001-10-22,44.11000061035156 +MDT,2001-10-23,43.2599983215332 +MDT,2001-10-24,42.63999938964844 +MDT,2001-10-25,43.5 +MDT,2001-10-26,42.25 +MDT,2001-10-29,41.150001525878906 +MDT,2001-10-30,40.380001068115234 +MDT,2001-10-31,40.29999923706055 +MDT,2001-11-01,40.900001525878906 +MDT,2001-11-02,40.459999084472656 +MDT,2001-11-05,40.52000045776367 +MDT,2001-11-06,39.709999084472656 +MDT,2001-11-07,39.900001525878906 +MDT,2001-11-08,41.470001220703125 +MDT,2001-11-09,41.22999954223633 +MDT,2001-11-12,41.27000045776367 +MDT,2001-11-13,41.38999938964844 +MDT,2001-11-14,41.189998626708984 +MDT,2001-11-15,41.95000076293945 +MDT,2001-11-16,41.81999969482422 +MDT,2001-11-19,41.0 +MDT,2001-11-20,42.25 +MDT,2001-11-21,43.900001525878906 +MDT,2001-11-23,44.119998931884766 +MDT,2001-11-26,44.060001373291016 +MDT,2001-11-27,44.040000915527344 +MDT,2001-11-28,45.779998779296875 +MDT,2001-11-29,46.45000076293945 +MDT,2001-11-30,47.279998779296875 +MDT,2001-12-03,47.5 +MDT,2001-12-04,46.959999084472656 +MDT,2001-12-05,48.20000076293945 +MDT,2001-12-06,48.41999816894531 +MDT,2001-12-07,48.0 +MDT,2001-12-10,47.099998474121094 +MDT,2001-12-11,46.84000015258789 +MDT,2001-12-12,47.11000061035156 +MDT,2001-12-13,47.5 +MDT,2001-12-14,48.849998474121094 +MDT,2001-12-17,50.119998931884766 +MDT,2001-12-18,48.790000915527344 +MDT,2001-12-19,49.70000076293945 +MDT,2001-12-20,50.029998779296875 +MDT,2001-12-21,50.54999923706055 +MDT,2001-12-24,50.689998626708984 +MDT,2001-12-26,51.06999969482422 +MDT,2001-12-27,51.2400016784668 +MDT,2001-12-28,51.22999954223633 +MDT,2001-12-31,51.209999084472656 +MDT,2002-01-02,50.0 +MDT,2002-01-03,49.5099983215332 +MDT,2002-01-04,48.9900016784668 +MDT,2002-01-07,48.599998474121094 +MDT,2002-01-08,48.61000061035156 +MDT,2002-01-09,48.279998779296875 +MDT,2002-01-10,48.7400016784668 +MDT,2002-01-11,49.36000061035156 +MDT,2002-01-14,48.630001068115234 +MDT,2002-01-15,48.61000061035156 +MDT,2002-01-16,48.560001373291016 +MDT,2002-01-17,49.029998779296875 +MDT,2002-01-18,48.47999954223633 +MDT,2002-01-22,49.09000015258789 +MDT,2002-01-23,49.189998626708984 +MDT,2002-01-24,49.0 +MDT,2002-01-25,48.58000183105469 +MDT,2002-01-28,47.560001373291016 +MDT,2002-01-29,47.13999938964844 +MDT,2002-01-30,47.790000915527344 +MDT,2002-01-31,49.27000045776367 +MDT,2002-02-01,49.459999084472656 +MDT,2002-02-04,48.52000045776367 +MDT,2002-02-05,49.06999969482422 +MDT,2002-02-06,47.95000076293945 +MDT,2002-02-07,47.4900016784668 +MDT,2002-02-08,47.43000030517578 +MDT,2002-02-11,47.36000061035156 +MDT,2002-02-12,48.290000915527344 +MDT,2002-02-13,47.810001373291016 +MDT,2002-02-14,48.130001068115234 +MDT,2002-02-15,48.279998779296875 +MDT,2002-02-19,47.54999923706055 +MDT,2002-02-20,47.22999954223633 +MDT,2002-02-21,47.369998931884766 +MDT,2002-02-22,45.91999816894531 +MDT,2002-02-25,45.5 +MDT,2002-02-26,44.61000061035156 +MDT,2002-02-27,45.56999969482422 +MDT,2002-02-28,44.540000915527344 +MDT,2002-03-01,44.22999954223633 +MDT,2002-03-04,45.13999938964844 +MDT,2002-03-05,44.41999816894531 +MDT,2002-03-06,44.31999969482422 +MDT,2002-03-07,44.75 +MDT,2002-03-08,44.560001373291016 +MDT,2002-03-11,44.79999923706055 +MDT,2002-03-12,44.95000076293945 +MDT,2002-03-13,44.68000030517578 +MDT,2002-03-14,45.099998474121094 +MDT,2002-03-15,46.08000183105469 +MDT,2002-03-18,45.93000030517578 +MDT,2002-03-19,46.040000915527344 +MDT,2002-03-20,45.20000076293945 +MDT,2002-03-21,45.560001373291016 +MDT,2002-03-22,44.709999084472656 +MDT,2002-03-25,44.41999816894531 +MDT,2002-03-26,44.029998779296875 +MDT,2002-03-27,44.54999923706055 +MDT,2002-03-28,45.209999084472656 +MDT,2002-04-01,44.599998474121094 +MDT,2002-04-02,44.27000045776367 +MDT,2002-04-03,44.119998931884766 +MDT,2002-04-04,43.95000076293945 +MDT,2002-04-05,44.0 +MDT,2002-04-08,44.29999923706055 +MDT,2002-04-09,45.529998779296875 +MDT,2002-04-10,46.349998474121094 +MDT,2002-04-11,45.56999969482422 +MDT,2002-04-12,46.099998474121094 +MDT,2002-04-15,46.220001220703125 +MDT,2002-04-16,46.70000076293945 +MDT,2002-04-17,47.310001373291016 +MDT,2002-04-18,47.41999816894531 +MDT,2002-04-19,47.54999923706055 +MDT,2002-04-22,46.93000030517578 +MDT,2002-04-23,45.79999923706055 +MDT,2002-04-24,45.52000045776367 +MDT,2002-04-25,44.599998474121094 +MDT,2002-04-26,43.810001373291016 +MDT,2002-04-29,44.29999923706055 +MDT,2002-04-30,44.689998626708984 +MDT,2002-05-01,44.79999923706055 +MDT,2002-05-02,44.189998626708984 +MDT,2002-05-03,44.119998931884766 +MDT,2002-05-06,44.0099983215332 +MDT,2002-05-07,42.630001068115234 +MDT,2002-05-08,43.650001525878906 +MDT,2002-05-09,43.369998931884766 +MDT,2002-05-10,42.83000183105469 +MDT,2002-05-13,43.54999923706055 +MDT,2002-05-14,43.880001068115234 +MDT,2002-05-15,44.18000030517578 +MDT,2002-05-16,44.290000915527344 +MDT,2002-05-17,45.29999923706055 +MDT,2002-05-20,45.27000045776367 +MDT,2002-05-21,45.869998931884766 +MDT,2002-05-22,46.040000915527344 +MDT,2002-05-23,47.45000076293945 +MDT,2002-05-24,46.869998931884766 +MDT,2002-05-28,46.369998931884766 +MDT,2002-05-29,46.40999984741211 +MDT,2002-05-30,46.75 +MDT,2002-05-31,46.150001525878906 +MDT,2002-06-03,45.04999923706055 +MDT,2002-06-04,45.08000183105469 +MDT,2002-06-05,45.61000061035156 +MDT,2002-06-06,45.56999969482422 +MDT,2002-06-07,45.529998779296875 +MDT,2002-06-10,45.720001220703125 +MDT,2002-06-11,45.68000030517578 +MDT,2002-06-12,45.29999923706055 +MDT,2002-06-13,44.040000915527344 +MDT,2002-06-14,42.90999984741211 +MDT,2002-06-17,44.4900016784668 +MDT,2002-06-18,45.060001373291016 +MDT,2002-06-19,45.29999923706055 +MDT,2002-06-20,44.060001373291016 +MDT,2002-06-21,43.209999084472656 +MDT,2002-06-24,42.900001525878906 +MDT,2002-06-25,41.70000076293945 +MDT,2002-06-26,41.060001373291016 +MDT,2002-06-27,43.29999923706055 +MDT,2002-06-28,42.849998474121094 +MDT,2002-07-01,41.439998626708984 +MDT,2002-07-02,40.45000076293945 +MDT,2002-07-03,40.13999938964844 +MDT,2002-07-05,41.29999923706055 +MDT,2002-07-08,40.459999084472656 +MDT,2002-07-09,39.40999984741211 +MDT,2002-07-10,36.0 +MDT,2002-07-11,37.81999969482422 +MDT,2002-07-12,38.68000030517578 +MDT,2002-07-15,38.380001068115234 +MDT,2002-07-16,37.70000076293945 +MDT,2002-07-17,39.380001068115234 +MDT,2002-07-18,37.54999923706055 +MDT,2002-07-19,36.20000076293945 +MDT,2002-07-22,34.29999923706055 +MDT,2002-07-23,33.7400016784668 +MDT,2002-07-24,35.22999954223633 +MDT,2002-07-25,37.08000183105469 +MDT,2002-07-26,37.25 +MDT,2002-07-29,38.88999938964844 +MDT,2002-07-30,39.470001220703125 +MDT,2002-07-31,40.400001525878906 +MDT,2002-08-01,39.599998474121094 +MDT,2002-08-02,38.97999954223633 +MDT,2002-08-05,37.709999084472656 +MDT,2002-08-06,37.84000015258789 +MDT,2002-08-07,39.869998931884766 +MDT,2002-08-08,40.810001373291016 +MDT,2002-08-09,41.400001525878906 +MDT,2002-08-12,40.79999923706055 +MDT,2002-08-13,39.52000045776367 +MDT,2002-08-14,40.83000183105469 +MDT,2002-08-15,41.5 +MDT,2002-08-16,41.150001525878906 +MDT,2002-08-19,41.79999923706055 +MDT,2002-08-20,42.400001525878906 +MDT,2002-08-21,41.61000061035156 +MDT,2002-08-22,42.02000045776367 +MDT,2002-08-23,41.66999816894531 +MDT,2002-08-26,42.41999816894531 +MDT,2002-08-27,41.9900016784668 +MDT,2002-08-28,41.16999816894531 +MDT,2002-08-29,40.68000030517578 +MDT,2002-08-30,41.18000030517578 +MDT,2002-09-03,39.83000183105469 +MDT,2002-09-04,40.220001220703125 +MDT,2002-09-05,39.150001525878906 +MDT,2002-09-06,39.790000915527344 +MDT,2002-09-09,41.5 +MDT,2002-09-10,41.900001525878906 +MDT,2002-09-11,41.7599983215332 +MDT,2002-09-12,41.349998474121094 +MDT,2002-09-13,41.689998626708984 +MDT,2002-09-16,42.689998626708984 +MDT,2002-09-17,41.459999084472656 +MDT,2002-09-18,42.060001373291016 +MDT,2002-09-19,41.380001068115234 +MDT,2002-09-20,41.970001220703125 +MDT,2002-09-23,42.0 +MDT,2002-09-24,41.20000076293945 +MDT,2002-09-25,41.849998474121094 +MDT,2002-09-26,42.20000076293945 +MDT,2002-09-27,41.54999923706055 +MDT,2002-09-30,42.119998931884766 +MDT,2002-10-01,43.09000015258789 +MDT,2002-10-02,42.83000183105469 +MDT,2002-10-03,42.93000030517578 +MDT,2002-10-04,43.20000076293945 +MDT,2002-10-07,43.25 +MDT,2002-10-08,44.18000030517578 +MDT,2002-10-09,43.619998931884766 +MDT,2002-10-10,44.650001525878906 +MDT,2002-10-11,44.02000045776367 +MDT,2002-10-14,44.099998474121094 +MDT,2002-10-15,43.41999816894531 +MDT,2002-10-16,44.02000045776367 +MDT,2002-10-17,45.0 +MDT,2002-10-18,44.36000061035156 +MDT,2002-10-21,45.56999969482422 +MDT,2002-10-22,45.349998474121094 +MDT,2002-10-23,45.59000015258789 +MDT,2002-10-24,44.869998931884766 +MDT,2002-10-25,45.45000076293945 +MDT,2002-10-28,44.54999923706055 +MDT,2002-10-29,44.66999816894531 +MDT,2002-10-30,44.63999938964844 +MDT,2002-10-31,44.79999923706055 +MDT,2002-11-01,46.060001373291016 +MDT,2002-11-04,46.18000030517578 +MDT,2002-11-05,46.72999954223633 +MDT,2002-11-06,47.16999816894531 +MDT,2002-11-07,46.790000915527344 +MDT,2002-11-08,46.84000015258789 +MDT,2002-11-11,46.02000045776367 +MDT,2002-11-12,46.70000076293945 +MDT,2002-11-13,46.70000076293945 +MDT,2002-11-14,47.0 +MDT,2002-11-15,47.34000015258789 +MDT,2002-11-18,46.54999923706055 +MDT,2002-11-19,47.83000183105469 +MDT,2002-11-20,48.5 +MDT,2002-11-21,48.90999984741211 +MDT,2002-11-22,48.7400016784668 +MDT,2002-11-25,48.95000076293945 +MDT,2002-11-26,47.29999923706055 +MDT,2002-11-27,47.20000076293945 +MDT,2002-11-29,46.75 +MDT,2002-12-02,46.20000076293945 +MDT,2002-12-03,45.97999954223633 +MDT,2002-12-04,46.54999923706055 +MDT,2002-12-05,46.0 +MDT,2002-12-06,46.18000030517578 +MDT,2002-12-09,46.25 +MDT,2002-12-10,46.119998931884766 +MDT,2002-12-11,46.349998474121094 +MDT,2002-12-12,45.880001068115234 +MDT,2002-12-13,45.41999816894531 +MDT,2002-12-16,46.20000076293945 +MDT,2002-12-17,46.220001220703125 +MDT,2002-12-18,46.779998779296875 +MDT,2002-12-19,46.29999923706055 +MDT,2002-12-20,47.400001525878906 +MDT,2002-12-23,47.22999954223633 +MDT,2002-12-24,47.060001373291016 +MDT,2002-12-26,46.47999954223633 +MDT,2002-12-27,45.72999954223633 +MDT,2002-12-30,45.66999816894531 +MDT,2002-12-31,45.599998474121094 +MDT,2003-01-02,46.68000030517578 +MDT,2003-01-03,46.79999923706055 +MDT,2003-01-06,47.29999923706055 +MDT,2003-01-07,46.599998474121094 +MDT,2003-01-08,46.72999954223633 +MDT,2003-01-09,47.650001525878906 +MDT,2003-01-10,47.54999923706055 +MDT,2003-01-13,47.529998779296875 +MDT,2003-01-14,47.9900016784668 +MDT,2003-01-15,47.369998931884766 +MDT,2003-01-16,47.130001068115234 +MDT,2003-01-17,46.75 +MDT,2003-01-21,46.0 +MDT,2003-01-22,45.29999923706055 +MDT,2003-01-23,45.75 +MDT,2003-01-24,44.86000061035156 +MDT,2003-01-27,43.54999923706055 +MDT,2003-01-28,43.66999816894531 +MDT,2003-01-29,44.0 +MDT,2003-01-30,44.31999969482422 +MDT,2003-01-31,44.91999816894531 +MDT,2003-02-03,44.47999954223633 +MDT,2003-02-04,43.099998474121094 +MDT,2003-02-05,43.540000915527344 +MDT,2003-02-06,43.779998779296875 +MDT,2003-02-07,43.5 +MDT,2003-02-10,43.88999938964844 +MDT,2003-02-11,43.75 +MDT,2003-02-12,45.04999923706055 +MDT,2003-02-13,43.099998474121094 +MDT,2003-02-14,44.150001525878906 +MDT,2003-02-18,44.599998474121094 +MDT,2003-02-19,44.650001525878906 +MDT,2003-02-20,44.84000015258789 +MDT,2003-02-21,45.150001525878906 +MDT,2003-02-24,44.06999969482422 +MDT,2003-02-25,44.72999954223633 +MDT,2003-02-26,44.619998931884766 +MDT,2003-02-27,44.40999984741211 +MDT,2003-02-28,44.70000076293945 +MDT,2003-03-03,44.400001525878906 +MDT,2003-03-04,44.16999816894531 +MDT,2003-03-05,44.70000076293945 +MDT,2003-03-06,44.79999923706055 +MDT,2003-03-07,44.099998474121094 +MDT,2003-03-10,43.630001068115234 +MDT,2003-03-11,43.70000076293945 +MDT,2003-03-12,43.5 +MDT,2003-03-13,44.06999969482422 +MDT,2003-03-14,44.45000076293945 +MDT,2003-03-17,46.099998474121094 +MDT,2003-03-18,46.29999923706055 +MDT,2003-03-19,46.34000015258789 +MDT,2003-03-20,46.54999923706055 +MDT,2003-03-21,47.41999816894531 +MDT,2003-03-24,46.0099983215332 +MDT,2003-03-25,47.099998474121094 +MDT,2003-03-26,45.900001525878906 +MDT,2003-03-27,46.0 +MDT,2003-03-28,45.83000183105469 +MDT,2003-03-31,45.119998931884766 +MDT,2003-04-01,45.68000030517578 +MDT,2003-04-02,46.79999923706055 +MDT,2003-04-03,46.54999923706055 +MDT,2003-04-04,46.29999923706055 +MDT,2003-04-07,46.290000915527344 +MDT,2003-04-08,46.7599983215332 +MDT,2003-04-09,46.59000015258789 +MDT,2003-04-10,47.099998474121094 +MDT,2003-04-11,46.900001525878906 +MDT,2003-04-14,47.599998474121094 +MDT,2003-04-15,47.91999816894531 +MDT,2003-04-16,46.650001525878906 +MDT,2003-04-17,47.060001373291016 +MDT,2003-04-21,47.20000076293945 +MDT,2003-04-22,47.9900016784668 +MDT,2003-04-23,47.959999084472656 +MDT,2003-04-24,48.349998474121094 +MDT,2003-04-25,48.08000183105469 +MDT,2003-04-28,48.58000183105469 +MDT,2003-04-29,48.54999923706055 +MDT,2003-04-30,47.7400016784668 +MDT,2003-05-01,47.47999954223633 +MDT,2003-05-02,48.25 +MDT,2003-05-05,47.83000183105469 +MDT,2003-05-06,47.70000076293945 +MDT,2003-05-07,47.099998474121094 +MDT,2003-05-08,46.45000076293945 +MDT,2003-05-09,46.4900016784668 +MDT,2003-05-12,48.150001525878906 +MDT,2003-05-13,47.5 +MDT,2003-05-14,47.849998474121094 +MDT,2003-05-15,48.279998779296875 +MDT,2003-05-16,48.54999923706055 +MDT,2003-05-19,48.400001525878906 +MDT,2003-05-20,47.400001525878906 +MDT,2003-05-21,48.2400016784668 +MDT,2003-05-22,48.529998779296875 +MDT,2003-05-23,48.630001068115234 +MDT,2003-05-27,49.4900016784668 +MDT,2003-05-28,48.900001525878906 +MDT,2003-05-29,48.279998779296875 +MDT,2003-05-30,48.72999954223633 +MDT,2003-06-02,47.83000183105469 +MDT,2003-06-03,48.25 +MDT,2003-06-04,49.0099983215332 +MDT,2003-06-05,49.4900016784668 +MDT,2003-06-06,49.5099983215332 +MDT,2003-06-09,48.439998626708984 +MDT,2003-06-10,49.0 +MDT,2003-06-11,49.900001525878906 +MDT,2003-06-12,49.70000076293945 +MDT,2003-06-13,49.0 +MDT,2003-06-16,49.97999954223633 +MDT,2003-06-17,50.29999923706055 +MDT,2003-06-18,49.880001068115234 +MDT,2003-06-19,48.75 +MDT,2003-06-20,48.97999954223633 +MDT,2003-06-23,48.61000061035156 +MDT,2003-06-24,48.459999084472656 +MDT,2003-06-25,48.529998779296875 +MDT,2003-06-26,49.16999816894531 +MDT,2003-06-27,48.189998626708984 +MDT,2003-06-30,47.970001220703125 +MDT,2003-07-01,48.060001373291016 +MDT,2003-07-02,47.83000183105469 +MDT,2003-07-03,47.54999923706055 +MDT,2003-07-07,47.72999954223633 +MDT,2003-07-08,47.45000076293945 +MDT,2003-07-09,47.0 +MDT,2003-07-10,48.150001525878906 +MDT,2003-07-11,49.61000061035156 +MDT,2003-07-14,49.25 +MDT,2003-07-15,49.349998474121094 +MDT,2003-07-16,48.63999938964844 +MDT,2003-07-17,48.900001525878906 +MDT,2003-07-18,49.38999938964844 +MDT,2003-07-21,48.779998779296875 +MDT,2003-07-22,49.720001220703125 +MDT,2003-07-23,50.099998474121094 +MDT,2003-07-24,50.20000076293945 +MDT,2003-07-25,50.63999938964844 +MDT,2003-07-28,50.66999816894531 +MDT,2003-07-29,51.119998931884766 +MDT,2003-07-30,50.54999923706055 +MDT,2003-07-31,51.5 +MDT,2003-08-01,51.869998931884766 +MDT,2003-08-04,52.5 +MDT,2003-08-05,52.08000183105469 +MDT,2003-08-06,52.04999923706055 +MDT,2003-08-07,52.0 +MDT,2003-08-08,52.04999923706055 +MDT,2003-08-11,52.099998474121094 +MDT,2003-08-12,52.650001525878906 +MDT,2003-08-13,50.880001068115234 +MDT,2003-08-14,51.400001525878906 +MDT,2003-08-15,50.9900016784668 +MDT,2003-08-18,51.369998931884766 +MDT,2003-08-19,51.599998474121094 +MDT,2003-08-20,51.29999923706055 +MDT,2003-08-21,51.58000183105469 +MDT,2003-08-22,50.650001525878906 +MDT,2003-08-25,50.5 +MDT,2003-08-26,50.119998931884766 +MDT,2003-08-27,50.0 +MDT,2003-08-28,49.45000076293945 +MDT,2003-08-29,49.58000183105469 +MDT,2003-09-02,49.52000045776367 +MDT,2003-09-03,49.380001068115234 +MDT,2003-09-04,49.150001525878906 +MDT,2003-09-05,48.54999923706055 +MDT,2003-09-08,48.45000076293945 +MDT,2003-09-09,48.86000061035156 +MDT,2003-09-10,48.45000076293945 +MDT,2003-09-11,49.04999923706055 +MDT,2003-09-12,48.77000045776367 +MDT,2003-09-15,49.63999938964844 +MDT,2003-09-16,50.040000915527344 +MDT,2003-09-17,49.38999938964844 +MDT,2003-09-18,49.2400016784668 +MDT,2003-09-19,48.43000030517578 +MDT,2003-09-22,47.9900016784668 +MDT,2003-09-23,48.34000015258789 +MDT,2003-09-24,47.31999969482422 +MDT,2003-09-25,47.41999816894531 +MDT,2003-09-26,47.04999923706055 +MDT,2003-09-29,47.150001525878906 +MDT,2003-09-30,46.91999816894531 +MDT,2003-10-01,47.47999954223633 +MDT,2003-10-02,48.25 +MDT,2003-10-03,45.880001068115234 +MDT,2003-10-06,44.779998779296875 +MDT,2003-10-07,45.650001525878906 +MDT,2003-10-08,45.5 +MDT,2003-10-09,45.720001220703125 +MDT,2003-10-10,44.900001525878906 +MDT,2003-10-13,44.27000045776367 +MDT,2003-10-14,45.099998474121094 +MDT,2003-10-15,45.95000076293945 +MDT,2003-10-16,46.279998779296875 +MDT,2003-10-17,46.099998474121094 +MDT,2003-10-20,46.16999816894531 +MDT,2003-10-21,46.18000030517578 +MDT,2003-10-22,45.40999984741211 +MDT,2003-10-23,46.0099983215332 +MDT,2003-10-24,46.33000183105469 +MDT,2003-10-27,46.27000045776367 +MDT,2003-10-28,46.779998779296875 +MDT,2003-10-29,47.0 +MDT,2003-10-30,45.599998474121094 +MDT,2003-10-31,45.56999969482422 +MDT,2003-11-03,45.0 +MDT,2003-11-04,44.38999938964844 +MDT,2003-11-05,44.029998779296875 +MDT,2003-11-06,43.900001525878906 +MDT,2003-11-07,43.36000061035156 +MDT,2003-11-10,43.38999938964844 +MDT,2003-11-11,43.849998474121094 +MDT,2003-11-12,44.369998931884766 +MDT,2003-11-13,46.38999938964844 +MDT,2003-11-14,45.54999923706055 +MDT,2003-11-17,45.29999923706055 +MDT,2003-11-18,44.58000183105469 +MDT,2003-11-19,45.119998931884766 +MDT,2003-11-20,44.70000076293945 +MDT,2003-11-21,44.04999923706055 +MDT,2003-11-24,44.52000045776367 +MDT,2003-11-25,44.54999923706055 +MDT,2003-11-26,45.09000015258789 +MDT,2003-11-28,45.20000076293945 +MDT,2003-12-01,46.0 +MDT,2003-12-02,46.220001220703125 +MDT,2003-12-03,46.34000015258789 +MDT,2003-12-04,46.720001220703125 +MDT,2003-12-05,46.54999923706055 +MDT,2003-12-08,47.099998474121094 +MDT,2003-12-09,47.220001220703125 +MDT,2003-12-10,47.349998474121094 +MDT,2003-12-11,47.779998779296875 +MDT,2003-12-12,48.04999923706055 +MDT,2003-12-15,47.349998474121094 +MDT,2003-12-16,47.349998474121094 +MDT,2003-12-17,48.040000915527344 +MDT,2003-12-18,48.779998779296875 +MDT,2003-12-19,48.65999984741211 +MDT,2003-12-22,48.060001373291016 +MDT,2003-12-23,48.16999816894531 +MDT,2003-12-24,47.91999816894531 +MDT,2003-12-26,48.0099983215332 +MDT,2003-12-29,48.689998626708984 +MDT,2003-12-30,48.90999984741211 +MDT,2003-12-31,48.61000061035156 +MDT,2004-01-02,48.41999816894531 +MDT,2004-01-05,48.7599983215332 +MDT,2004-01-06,48.91999816894531 +MDT,2004-01-07,48.29999923706055 +MDT,2004-01-08,48.349998474121094 +MDT,2004-01-09,48.099998474121094 +MDT,2004-01-12,48.72999954223633 +MDT,2004-01-13,48.40999984741211 +MDT,2004-01-14,49.18000030517578 +MDT,2004-01-15,48.790000915527344 +MDT,2004-01-16,49.08000183105469 +MDT,2004-01-20,49.099998474121094 +MDT,2004-01-21,49.40999984741211 +MDT,2004-01-22,48.970001220703125 +MDT,2004-01-23,48.54999923706055 +MDT,2004-01-26,49.5 +MDT,2004-01-27,48.939998626708984 +MDT,2004-01-28,48.0 +MDT,2004-01-29,49.560001373291016 +MDT,2004-01-30,49.220001220703125 +MDT,2004-02-02,50.650001525878906 +MDT,2004-02-03,51.400001525878906 +MDT,2004-02-04,52.0 +MDT,2004-02-05,47.25 +MDT,2004-02-06,48.0 +MDT,2004-02-09,46.9900016784668 +MDT,2004-02-10,46.5 +MDT,2004-02-11,47.380001068115234 +MDT,2004-02-12,47.66999816894531 +MDT,2004-02-13,47.34000015258789 +MDT,2004-02-17,48.0 +MDT,2004-02-18,48.25 +MDT,2004-02-19,48.119998931884766 +MDT,2004-02-20,48.130001068115234 +MDT,2004-02-23,48.099998474121094 +MDT,2004-02-24,47.400001525878906 +MDT,2004-02-25,47.31999969482422 +MDT,2004-02-26,47.04999923706055 +MDT,2004-02-27,46.900001525878906 +MDT,2004-03-01,47.25 +MDT,2004-03-02,47.27000045776367 +MDT,2004-03-03,47.97999954223633 +MDT,2004-03-04,47.75 +MDT,2004-03-05,48.54999923706055 +MDT,2004-03-08,50.25 +MDT,2004-03-09,49.630001068115234 +MDT,2004-03-10,50.290000915527344 +MDT,2004-03-11,50.18000030517578 +MDT,2004-03-12,50.630001068115234 +MDT,2004-03-15,49.90999984741211 +MDT,2004-03-16,49.36000061035156 +MDT,2004-03-17,49.2599983215332 +MDT,2004-03-18,48.04999923706055 +MDT,2004-03-19,47.400001525878906 +MDT,2004-03-22,47.04999923706055 +MDT,2004-03-23,46.790000915527344 +MDT,2004-03-24,46.720001220703125 +MDT,2004-03-25,47.5 +MDT,2004-03-26,47.400001525878906 +MDT,2004-03-29,47.650001525878906 +MDT,2004-03-30,47.380001068115234 +MDT,2004-03-31,47.75 +MDT,2004-04-01,47.47999954223633 +MDT,2004-04-02,47.5099983215332 +MDT,2004-04-05,48.61000061035156 +MDT,2004-04-06,48.4900016784668 +MDT,2004-04-07,48.20000076293945 +MDT,2004-04-08,48.900001525878906 +MDT,2004-04-12,49.529998779296875 +MDT,2004-04-13,49.400001525878906 +MDT,2004-04-14,50.029998779296875 +MDT,2004-04-15,50.0099983215332 +MDT,2004-04-16,51.13999938964844 +MDT,2004-04-19,51.04999923706055 +MDT,2004-04-20,50.31999969482422 +MDT,2004-04-21,51.33000183105469 +MDT,2004-04-22,50.72999954223633 +MDT,2004-04-23,50.119998931884766 +MDT,2004-04-26,49.849998474121094 +MDT,2004-04-27,50.31999969482422 +MDT,2004-04-28,49.650001525878906 +MDT,2004-04-29,50.25 +MDT,2004-04-30,50.459999084472656 +MDT,2004-05-03,51.25 +MDT,2004-05-04,50.400001525878906 +MDT,2004-05-05,51.16999816894531 +MDT,2004-05-06,51.060001373291016 +MDT,2004-05-07,51.06999969482422 +MDT,2004-05-10,51.0099983215332 +MDT,2004-05-11,50.869998931884766 +MDT,2004-05-12,50.599998474121094 +MDT,2004-05-13,51.0 +MDT,2004-05-14,50.04999923706055 +MDT,2004-05-17,49.29999923706055 +MDT,2004-05-18,49.099998474121094 +MDT,2004-05-19,49.27000045776367 +MDT,2004-05-20,48.900001525878906 +MDT,2004-05-21,47.65999984741211 +MDT,2004-05-24,47.349998474121094 +MDT,2004-05-25,47.119998931884766 +MDT,2004-05-26,46.400001525878906 +MDT,2004-05-27,48.54999923706055 +MDT,2004-05-28,47.900001525878906 +MDT,2004-06-01,48.849998474121094 +MDT,2004-06-02,49.70000076293945 +MDT,2004-06-03,49.599998474121094 +MDT,2004-06-04,49.4900016784668 +MDT,2004-06-07,49.88999938964844 +MDT,2004-06-08,50.369998931884766 +MDT,2004-06-09,49.720001220703125 +MDT,2004-06-10,49.0 +MDT,2004-06-14,49.25 +MDT,2004-06-15,49.459999084472656 +MDT,2004-06-16,49.459999084472656 +MDT,2004-06-17,49.220001220703125 +MDT,2004-06-18,49.119998931884766 +MDT,2004-06-21,49.33000183105469 +MDT,2004-06-22,48.75 +MDT,2004-06-23,49.04999923706055 +MDT,2004-06-24,49.119998931884766 +MDT,2004-06-25,48.150001525878906 +MDT,2004-06-28,48.34000015258789 +MDT,2004-06-29,48.900001525878906 +MDT,2004-06-30,48.720001220703125 +MDT,2004-07-01,49.52000045776367 +MDT,2004-07-02,49.619998931884766 +MDT,2004-07-06,49.709999084472656 +MDT,2004-07-07,49.099998474121094 +MDT,2004-07-08,48.66999816894531 +MDT,2004-07-09,49.04999923706055 +MDT,2004-07-12,48.77000045776367 +MDT,2004-07-13,49.08000183105469 +MDT,2004-07-14,49.43000030517578 +MDT,2004-07-15,49.560001373291016 +MDT,2004-07-16,50.09000015258789 +MDT,2004-07-19,50.0099983215332 +MDT,2004-07-20,50.060001373291016 +MDT,2004-07-21,49.349998474121094 +MDT,2004-07-22,48.689998626708984 +MDT,2004-07-23,48.84000015258789 +MDT,2004-07-26,48.900001525878906 +MDT,2004-07-27,49.810001373291016 +MDT,2004-07-28,49.91999816894531 +MDT,2004-07-29,49.84000015258789 +MDT,2004-07-30,49.66999816894531 +MDT,2004-08-02,50.060001373291016 +MDT,2004-08-03,49.9900016784668 +MDT,2004-08-04,50.61000061035156 +MDT,2004-08-05,49.619998931884766 +MDT,2004-08-06,49.0099983215332 +MDT,2004-08-09,48.54999923706055 +MDT,2004-08-10,48.79999923706055 +MDT,2004-08-11,49.810001373291016 +MDT,2004-08-12,48.75 +MDT,2004-08-13,49.099998474121094 +MDT,2004-08-16,49.79999923706055 +MDT,2004-08-17,49.63999938964844 +MDT,2004-08-18,49.59000015258789 +MDT,2004-08-19,49.47999954223633 +MDT,2004-08-20,49.779998779296875 +MDT,2004-08-23,49.560001373291016 +MDT,2004-08-24,50.2599983215332 +MDT,2004-08-25,50.970001220703125 +MDT,2004-08-26,51.189998626708984 +MDT,2004-08-27,50.119998931884766 +MDT,2004-08-30,49.58000183105469 +MDT,2004-08-31,49.75 +MDT,2004-09-01,49.9900016784668 +MDT,2004-09-02,50.349998474121094 +MDT,2004-09-03,50.099998474121094 +MDT,2004-09-07,50.56999969482422 +MDT,2004-09-08,50.20000076293945 +MDT,2004-09-09,50.040000915527344 +MDT,2004-09-10,49.72999954223633 +MDT,2004-09-13,49.459999084472656 +MDT,2004-09-14,49.72999954223633 +MDT,2004-09-15,49.619998931884766 +MDT,2004-09-16,49.720001220703125 +MDT,2004-09-17,49.849998474121094 +MDT,2004-09-20,49.5 +MDT,2004-09-21,50.2599983215332 +MDT,2004-09-22,50.25 +MDT,2004-09-23,50.220001220703125 +MDT,2004-09-24,50.869998931884766 +MDT,2004-09-27,50.5 +MDT,2004-09-28,50.849998474121094 +MDT,2004-09-29,51.77000045776367 +MDT,2004-09-30,51.900001525878906 +MDT,2004-10-01,52.56999969482422 +MDT,2004-10-04,53.189998626708984 +MDT,2004-10-05,52.099998474121094 +MDT,2004-10-06,52.27000045776367 +MDT,2004-10-07,51.65999984741211 +MDT,2004-10-08,51.29999923706055 +MDT,2004-10-11,51.18000030517578 +MDT,2004-10-12,51.09000015258789 +MDT,2004-10-13,51.209999084472656 +MDT,2004-10-14,50.400001525878906 +MDT,2004-10-15,50.58000183105469 +MDT,2004-10-18,51.150001525878906 +MDT,2004-10-19,50.33000183105469 +MDT,2004-10-20,50.689998626708984 +MDT,2004-10-21,50.0 +MDT,2004-10-22,49.95000076293945 +MDT,2004-10-25,49.56999969482422 +MDT,2004-10-26,50.66999816894531 +MDT,2004-10-27,52.150001525878906 +MDT,2004-10-28,51.63999938964844 +MDT,2004-10-29,51.11000061035156 +MDT,2004-11-01,50.689998626708984 +MDT,2004-11-02,50.689998626708984 +MDT,2004-11-03,51.63999938964844 +MDT,2004-11-04,52.40999984741211 +MDT,2004-11-05,52.540000915527344 +MDT,2004-11-08,52.689998626708984 +MDT,2004-11-09,52.15999984741211 +MDT,2004-11-10,51.79999923706055 +MDT,2004-11-11,52.33000183105469 +MDT,2004-11-12,53.279998779296875 +MDT,2004-11-15,53.119998931884766 +MDT,2004-11-16,52.599998474121094 +MDT,2004-11-17,52.31999969482422 +MDT,2004-11-18,48.650001525878906 +MDT,2004-11-19,48.20000076293945 +MDT,2004-11-22,47.0099983215332 +MDT,2004-11-23,47.97999954223633 +MDT,2004-11-24,48.25 +MDT,2004-11-26,48.349998474121094 +MDT,2004-11-29,48.369998931884766 +MDT,2004-11-30,48.04999923706055 +MDT,2004-12-01,49.099998474121094 +MDT,2004-12-02,49.119998931884766 +MDT,2004-12-03,48.75 +MDT,2004-12-06,49.310001373291016 +MDT,2004-12-07,48.9900016784668 +MDT,2004-12-08,49.5 +MDT,2004-12-09,49.5 +MDT,2004-12-10,48.849998474121094 +MDT,2004-12-13,49.04999923706055 +MDT,2004-12-14,48.70000076293945 +MDT,2004-12-15,48.25 +MDT,2004-12-16,48.290000915527344 +MDT,2004-12-17,48.650001525878906 +MDT,2004-12-20,48.150001525878906 +MDT,2004-12-21,48.09000015258789 +MDT,2004-12-22,48.209999084472656 +MDT,2004-12-23,48.13999938964844 +MDT,2004-12-27,48.95000076293945 +MDT,2004-12-28,49.209999084472656 +MDT,2004-12-29,49.220001220703125 +MDT,2004-12-30,49.900001525878906 +MDT,2004-12-31,49.66999816894531 +MDT,2005-01-03,49.43000030517578 +MDT,2005-01-04,49.20000076293945 +MDT,2005-01-05,48.75 +MDT,2005-01-06,49.75 +MDT,2005-01-07,50.20000076293945 +MDT,2005-01-10,51.36000061035156 +MDT,2005-01-11,50.95000076293945 +MDT,2005-01-12,50.97999954223633 +MDT,2005-01-13,50.40999984741211 +MDT,2005-01-14,50.939998626708984 +MDT,2005-01-18,51.09000015258789 +MDT,2005-01-19,51.06999969482422 +MDT,2005-01-20,52.15999984741211 +MDT,2005-01-21,51.9900016784668 +MDT,2005-01-24,51.349998474121094 +MDT,2005-01-25,51.79999923706055 +MDT,2005-01-26,50.95000076293945 +MDT,2005-01-27,51.36000061035156 +MDT,2005-01-28,52.43000030517578 +MDT,2005-01-31,52.4900016784668 +MDT,2005-02-01,52.900001525878906 +MDT,2005-02-02,52.560001373291016 +MDT,2005-02-03,52.38999938964844 +MDT,2005-02-04,53.34000015258789 +MDT,2005-02-07,54.099998474121094 +MDT,2005-02-08,53.70000076293945 +MDT,2005-02-09,52.95000076293945 +MDT,2005-02-10,53.0099983215332 +MDT,2005-02-11,53.41999816894531 +MDT,2005-02-14,52.41999816894531 +MDT,2005-02-15,52.150001525878906 +MDT,2005-02-16,51.79999923706055 +MDT,2005-02-17,53.2599983215332 +MDT,2005-02-18,53.0 +MDT,2005-02-22,52.02000045776367 +MDT,2005-02-23,52.68000030517578 +MDT,2005-02-24,52.900001525878906 +MDT,2005-02-25,52.900001525878906 +MDT,2005-02-28,52.119998931884766 +MDT,2005-03-01,52.380001068115234 +MDT,2005-03-02,53.29999923706055 +MDT,2005-03-03,53.47999954223633 +MDT,2005-03-04,53.470001220703125 +MDT,2005-03-07,54.0 +MDT,2005-03-08,54.599998474121094 +MDT,2005-03-09,54.540000915527344 +MDT,2005-03-10,54.91999816894531 +MDT,2005-03-11,53.970001220703125 +MDT,2005-03-14,54.38999938964844 +MDT,2005-03-15,53.900001525878906 +MDT,2005-03-16,53.06999969482422 +MDT,2005-03-17,53.369998931884766 +MDT,2005-03-18,53.36000061035156 +MDT,2005-03-21,53.060001373291016 +MDT,2005-03-22,51.84000015258789 +MDT,2005-03-23,51.779998779296875 +MDT,2005-03-24,51.0 +MDT,2005-03-28,51.119998931884766 +MDT,2005-03-29,51.59000015258789 +MDT,2005-03-30,51.540000915527344 +MDT,2005-03-31,50.95000076293945 +MDT,2005-04-01,50.5099983215332 +MDT,2005-04-04,51.0099983215332 +MDT,2005-04-05,51.349998474121094 +MDT,2005-04-06,51.72999954223633 +MDT,2005-04-07,52.349998474121094 +MDT,2005-04-08,52.400001525878906 +MDT,2005-04-11,51.9900016784668 +MDT,2005-04-12,52.06999969482422 +MDT,2005-04-13,51.400001525878906 +MDT,2005-04-14,51.43000030517578 +MDT,2005-04-15,52.20000076293945 +MDT,2005-04-18,51.77000045776367 +MDT,2005-04-19,50.81999969482422 +MDT,2005-04-20,50.29999923706055 +MDT,2005-04-21,51.150001525878906 +MDT,2005-04-22,50.540000915527344 +MDT,2005-04-25,50.70000076293945 +MDT,2005-04-26,51.56999969482422 +MDT,2005-04-27,52.11000061035156 +MDT,2005-04-28,51.900001525878906 +MDT,2005-04-29,52.70000076293945 +MDT,2005-05-02,51.939998626708984 +MDT,2005-05-03,52.040000915527344 +MDT,2005-05-04,52.650001525878906 +MDT,2005-05-05,52.58000183105469 +MDT,2005-05-06,52.130001068115234 +MDT,2005-05-09,52.09000015258789 +MDT,2005-05-10,51.720001220703125 +MDT,2005-05-11,52.599998474121094 +MDT,2005-05-12,52.150001525878906 +MDT,2005-05-13,51.560001373291016 +MDT,2005-05-16,52.189998626708984 +MDT,2005-05-17,52.220001220703125 +MDT,2005-05-18,52.63999938964844 +MDT,2005-05-19,53.22999954223633 +MDT,2005-05-20,52.849998474121094 +MDT,2005-05-23,52.91999816894531 +MDT,2005-05-24,52.779998779296875 +MDT,2005-05-25,53.0 +MDT,2005-05-26,53.43000030517578 +MDT,2005-05-27,53.650001525878906 +MDT,2005-05-31,53.75 +MDT,2005-06-01,53.75 +MDT,2005-06-02,53.91999816894531 +MDT,2005-06-03,53.29999923706055 +MDT,2005-06-06,53.02000045776367 +MDT,2005-06-07,52.779998779296875 +MDT,2005-06-08,52.599998474121094 +MDT,2005-06-09,52.5099983215332 +MDT,2005-06-10,52.68000030517578 +MDT,2005-06-13,52.5 +MDT,2005-06-14,52.52000045776367 +MDT,2005-06-15,52.5099983215332 +MDT,2005-06-16,52.880001068115234 +MDT,2005-06-17,53.22999954223633 +MDT,2005-06-20,52.84000015258789 +MDT,2005-06-21,52.400001525878906 +MDT,2005-06-22,51.939998626708984 +MDT,2005-06-23,51.63999938964844 +MDT,2005-06-24,52.720001220703125 +MDT,2005-06-27,53.0 +MDT,2005-06-28,53.0 +MDT,2005-06-29,52.20000076293945 +MDT,2005-06-30,51.790000915527344 +MDT,2005-07-01,51.869998931884766 +MDT,2005-07-05,52.439998626708984 +MDT,2005-07-06,51.95000076293945 +MDT,2005-07-07,51.77000045776367 +MDT,2005-07-08,52.310001373291016 +MDT,2005-07-11,52.529998779296875 +MDT,2005-07-12,52.06999969482422 +MDT,2005-07-13,52.0 +MDT,2005-07-14,52.150001525878906 +MDT,2005-07-15,52.40999984741211 +MDT,2005-07-18,51.880001068115234 +MDT,2005-07-19,51.97999954223633 +MDT,2005-07-20,52.91999816894531 +MDT,2005-07-21,53.29999923706055 +MDT,2005-07-22,53.119998931884766 +MDT,2005-07-25,52.959999084472656 +MDT,2005-07-26,52.9900016784668 +MDT,2005-07-27,52.88999938964844 +MDT,2005-07-28,53.4900016784668 +MDT,2005-07-29,53.939998626708984 +MDT,2005-08-01,54.029998779296875 +MDT,2005-08-02,54.0099983215332 +MDT,2005-08-03,54.099998474121094 +MDT,2005-08-04,53.650001525878906 +MDT,2005-08-05,53.709999084472656 +MDT,2005-08-08,54.0 +MDT,2005-08-09,53.97999954223633 +MDT,2005-08-10,54.04999923706055 +MDT,2005-08-11,54.630001068115234 +MDT,2005-08-12,54.900001525878906 +MDT,2005-08-15,54.900001525878906 +MDT,2005-08-16,54.650001525878906 +MDT,2005-08-17,54.56999969482422 +MDT,2005-08-18,55.84000015258789 +MDT,2005-08-19,55.54999923706055 +MDT,2005-08-22,55.58000183105469 +MDT,2005-08-23,56.25 +MDT,2005-08-24,56.70000076293945 +MDT,2005-08-25,56.83000183105469 +MDT,2005-08-26,56.68000030517578 +MDT,2005-08-29,56.43000030517578 +MDT,2005-08-30,55.95000076293945 +MDT,2005-08-31,57.0 +MDT,2005-09-01,56.9900016784668 +MDT,2005-09-02,56.689998626708984 +MDT,2005-09-06,57.849998474121094 +MDT,2005-09-07,57.5099983215332 +MDT,2005-09-08,57.220001220703125 +MDT,2005-09-09,57.0 +MDT,2005-09-12,56.90999984741211 +MDT,2005-09-13,56.630001068115234 +MDT,2005-09-14,56.650001525878906 +MDT,2005-09-15,56.36000061035156 +MDT,2005-09-16,57.0 +MDT,2005-09-19,56.7400016784668 +MDT,2005-09-20,56.060001373291016 +MDT,2005-09-21,56.15999984741211 +MDT,2005-09-22,56.02000045776367 +MDT,2005-09-23,55.810001373291016 +MDT,2005-09-26,55.099998474121094 +MDT,2005-09-27,54.90999984741211 +MDT,2005-09-28,54.38999938964844 +MDT,2005-09-29,53.90999984741211 +MDT,2005-09-30,53.619998931884766 +MDT,2005-10-03,53.22999954223633 +MDT,2005-10-04,53.810001373291016 +MDT,2005-10-05,53.040000915527344 +MDT,2005-10-06,53.290000915527344 +MDT,2005-10-07,53.52000045776367 +MDT,2005-10-10,53.470001220703125 +MDT,2005-10-11,52.869998931884766 +MDT,2005-10-12,54.790000915527344 +MDT,2005-10-13,55.95000076293945 +MDT,2005-10-14,56.150001525878906 +MDT,2005-10-17,56.040000915527344 +MDT,2005-10-18,55.7400016784668 +MDT,2005-10-19,56.7400016784668 +MDT,2005-10-20,55.7599983215332 +MDT,2005-10-21,55.77000045776367 +MDT,2005-10-24,56.31999969482422 +MDT,2005-10-25,56.970001220703125 +MDT,2005-10-26,56.7400016784668 +MDT,2005-10-27,56.880001068115234 +MDT,2005-10-28,56.790000915527344 +MDT,2005-10-31,56.65999984741211 +MDT,2005-11-01,55.970001220703125 +MDT,2005-11-02,55.70000076293945 +MDT,2005-11-03,56.11000061035156 +MDT,2005-11-04,56.13999938964844 +MDT,2005-11-07,55.56999969482422 +MDT,2005-11-08,55.40999984741211 +MDT,2005-11-09,55.790000915527344 +MDT,2005-11-10,56.20000076293945 +MDT,2005-11-11,56.79999923706055 +MDT,2005-11-14,56.709999084472656 +MDT,2005-11-15,57.06999969482422 +MDT,2005-11-16,56.9900016784668 +MDT,2005-11-17,56.599998474121094 +MDT,2005-11-18,56.25 +MDT,2005-11-21,56.400001525878906 +MDT,2005-11-22,56.56999969482422 +MDT,2005-11-23,56.75 +MDT,2005-11-25,57.0099983215332 +MDT,2005-11-28,56.290000915527344 +MDT,2005-11-29,56.13999938964844 +MDT,2005-11-30,55.56999969482422 +MDT,2005-12-01,56.16999816894531 +MDT,2005-12-02,55.779998779296875 +MDT,2005-12-05,56.290000915527344 +MDT,2005-12-06,56.4900016784668 +MDT,2005-12-07,56.31999969482422 +MDT,2005-12-08,55.95000076293945 +MDT,2005-12-09,55.630001068115234 +MDT,2005-12-12,55.779998779296875 +MDT,2005-12-13,56.470001220703125 +MDT,2005-12-14,56.7599983215332 +MDT,2005-12-15,56.900001525878906 +MDT,2005-12-16,57.75 +MDT,2005-12-19,58.34000015258789 +MDT,2005-12-20,58.4900016784668 +MDT,2005-12-21,58.040000915527344 +MDT,2005-12-22,57.779998779296875 +MDT,2005-12-23,57.31999969482422 +MDT,2005-12-27,57.66999816894531 +MDT,2005-12-28,58.22999954223633 +MDT,2005-12-29,57.79999923706055 +MDT,2005-12-30,57.56999969482422 +MDT,2006-01-03,57.849998474121094 +MDT,2006-01-04,58.369998931884766 +MDT,2006-01-05,57.70000076293945 +MDT,2006-01-06,58.91999816894531 +MDT,2006-01-09,59.04999923706055 +MDT,2006-01-10,58.86000061035156 +MDT,2006-01-11,58.540000915527344 +MDT,2006-01-12,58.18000030517578 +MDT,2006-01-13,58.34000015258789 +MDT,2006-01-17,58.79999923706055 +MDT,2006-01-18,59.529998779296875 +MDT,2006-01-19,59.540000915527344 +MDT,2006-01-20,58.81999969482422 +MDT,2006-01-23,59.040000915527344 +MDT,2006-01-24,59.22999954223633 +MDT,2006-01-25,57.27000045776367 +MDT,2006-01-26,57.150001525878906 +MDT,2006-01-27,57.0 +MDT,2006-01-30,56.79999923706055 +MDT,2006-01-31,56.470001220703125 +MDT,2006-02-01,55.97999954223633 +MDT,2006-02-02,55.970001220703125 +MDT,2006-02-03,55.34000015258789 +MDT,2006-02-06,54.75 +MDT,2006-02-07,54.70000076293945 +MDT,2006-02-08,55.470001220703125 +MDT,2006-02-09,55.439998626708984 +MDT,2006-02-10,55.790000915527344 +MDT,2006-02-13,56.0 +MDT,2006-02-14,56.91999816894531 +MDT,2006-02-15,57.13999938964844 +MDT,2006-02-16,56.470001220703125 +MDT,2006-02-17,56.2599983215332 +MDT,2006-02-21,55.56999969482422 +MDT,2006-02-22,54.29999923706055 +MDT,2006-02-23,54.27000045776367 +MDT,2006-02-24,54.06999969482422 +MDT,2006-02-27,54.70000076293945 +MDT,2006-02-28,53.95000076293945 +MDT,2006-03-01,53.779998779296875 +MDT,2006-03-02,53.79999923706055 +MDT,2006-03-03,53.529998779296875 +MDT,2006-03-06,53.38999938964844 +MDT,2006-03-07,53.22999954223633 +MDT,2006-03-08,53.29999923706055 +MDT,2006-03-09,53.83000183105469 +MDT,2006-03-10,53.91999816894531 +MDT,2006-03-13,53.310001373291016 +MDT,2006-03-14,53.29999923706055 +MDT,2006-03-15,53.150001525878906 +MDT,2006-03-16,52.959999084472656 +MDT,2006-03-17,52.65999984741211 +MDT,2006-03-20,53.529998779296875 +MDT,2006-03-21,53.11000061035156 +MDT,2006-03-22,53.83000183105469 +MDT,2006-03-23,53.86000061035156 +MDT,2006-03-24,53.22999954223633 +MDT,2006-03-27,51.84000015258789 +MDT,2006-03-28,52.02000045776367 +MDT,2006-03-29,51.880001068115234 +MDT,2006-03-30,51.58000183105469 +MDT,2006-03-31,50.75 +MDT,2006-04-03,51.13999938964844 +MDT,2006-04-04,51.5 +MDT,2006-04-05,50.58000183105469 +MDT,2006-04-06,51.4900016784668 +MDT,2006-04-07,50.95000076293945 +MDT,2006-04-10,50.93000030517578 +MDT,2006-04-11,50.5 +MDT,2006-04-12,51.040000915527344 +MDT,2006-04-13,49.93000030517578 +MDT,2006-04-17,49.560001373291016 +MDT,2006-04-18,49.290000915527344 +MDT,2006-04-19,49.11000061035156 +MDT,2006-04-20,49.45000076293945 +MDT,2006-04-21,49.52000045776367 +MDT,2006-04-24,49.790000915527344 +MDT,2006-04-25,49.04999923706055 +MDT,2006-04-26,49.72999954223633 +MDT,2006-04-27,49.88999938964844 +MDT,2006-04-28,50.119998931884766 +MDT,2006-05-01,49.95000076293945 +MDT,2006-05-02,49.52000045776367 +MDT,2006-05-03,48.4900016784668 +MDT,2006-05-04,48.540000915527344 +MDT,2006-05-05,48.36000061035156 +MDT,2006-05-08,48.04999923706055 +MDT,2006-05-09,48.349998474121094 +MDT,2006-05-10,48.34000015258789 +MDT,2006-05-11,48.75 +MDT,2006-05-12,48.720001220703125 +MDT,2006-05-15,49.04999923706055 +MDT,2006-05-16,49.380001068115234 +MDT,2006-05-17,49.189998626708984 +MDT,2006-05-18,49.349998474121094 +MDT,2006-05-19,49.29999923706055 +MDT,2006-05-22,48.56999969482422 +MDT,2006-05-23,47.95000076293945 +MDT,2006-05-24,50.16999816894531 +MDT,2006-05-25,50.599998474121094 +MDT,2006-05-26,50.2599983215332 +MDT,2006-05-30,50.27000045776367 +MDT,2006-05-31,50.4900016784668 +MDT,2006-06-01,51.02000045776367 +MDT,2006-06-02,51.20000076293945 +MDT,2006-06-05,50.709999084472656 +MDT,2006-06-06,50.869998931884766 +MDT,2006-06-07,51.43000030517578 +MDT,2006-06-08,51.33000183105469 +MDT,2006-06-09,50.880001068115234 +MDT,2006-06-12,50.58000183105469 +MDT,2006-06-13,50.650001525878906 +MDT,2006-06-14,50.56999969482422 +MDT,2006-06-15,50.529998779296875 +MDT,2006-06-16,50.25 +MDT,2006-06-19,49.75 +MDT,2006-06-20,49.75 +MDT,2006-06-21,49.380001068115234 +MDT,2006-06-22,48.95000076293945 +MDT,2006-06-23,48.47999954223633 +MDT,2006-06-26,48.279998779296875 +MDT,2006-06-27,47.2400016784668 +MDT,2006-06-28,46.9900016784668 +MDT,2006-06-29,47.0 +MDT,2006-06-30,46.91999816894531 +MDT,2006-07-03,46.86000061035156 +MDT,2006-07-05,47.04999923706055 +MDT,2006-07-06,47.43000030517578 +MDT,2006-07-07,47.59000015258789 +MDT,2006-07-10,47.70000076293945 +MDT,2006-07-11,47.97999954223633 +MDT,2006-07-12,47.72999954223633 +MDT,2006-07-13,47.5 +MDT,2006-07-14,47.04999923706055 +MDT,2006-07-17,47.5 +MDT,2006-07-18,47.279998779296875 +MDT,2006-07-19,47.81999969482422 +MDT,2006-07-20,47.95000076293945 +MDT,2006-07-21,47.810001373291016 +MDT,2006-07-24,47.70000076293945 +MDT,2006-07-25,49.31999969482422 +MDT,2006-07-26,49.900001525878906 +MDT,2006-07-27,49.810001373291016 +MDT,2006-07-28,50.5 +MDT,2006-07-31,50.52000045776367 +MDT,2006-08-01,50.470001220703125 +MDT,2006-08-02,50.93000030517578 +MDT,2006-08-03,44.31999969482422 +MDT,2006-08-04,43.619998931884766 +MDT,2006-08-07,43.79999923706055 +MDT,2006-08-08,42.880001068115234 +MDT,2006-08-09,43.54999923706055 +MDT,2006-08-10,43.400001525878906 +MDT,2006-08-11,43.060001373291016 +MDT,2006-08-14,42.470001220703125 +MDT,2006-08-15,43.25 +MDT,2006-08-16,43.29999923706055 +MDT,2006-08-17,44.5 +MDT,2006-08-18,45.529998779296875 +MDT,2006-08-21,45.56999969482422 +MDT,2006-08-22,45.36000061035156 +MDT,2006-08-23,45.310001373291016 +MDT,2006-08-24,46.20000076293945 +MDT,2006-08-25,46.13999938964844 +MDT,2006-08-28,45.939998626708984 +MDT,2006-08-29,45.97999954223633 +MDT,2006-08-30,46.54999923706055 +MDT,2006-08-31,46.900001525878906 +MDT,2006-09-01,46.90999984741211 +MDT,2006-09-05,46.529998779296875 +MDT,2006-09-06,46.79999923706055 +MDT,2006-09-07,46.7400016784668 +MDT,2006-09-08,46.65999984741211 +MDT,2006-09-11,46.849998474121094 +MDT,2006-09-12,47.18000030517578 +MDT,2006-09-13,46.36000061035156 +MDT,2006-09-14,46.40999984741211 +MDT,2006-09-15,46.20000076293945 +MDT,2006-09-18,46.52000045776367 +MDT,2006-09-19,46.4900016784668 +MDT,2006-09-20,47.529998779296875 +MDT,2006-09-21,47.22999954223633 +MDT,2006-09-22,46.599998474121094 +MDT,2006-09-25,46.470001220703125 +MDT,2006-09-26,46.279998779296875 +MDT,2006-09-27,45.970001220703125 +MDT,2006-09-28,46.349998474121094 +MDT,2006-09-29,46.439998626708984 +MDT,2006-10-02,46.70000076293945 +MDT,2006-10-03,47.25 +MDT,2006-10-04,48.91999816894531 +MDT,2006-10-05,49.18000030517578 +MDT,2006-10-06,49.290000915527344 +MDT,2006-10-09,49.290000915527344 +MDT,2006-10-10,49.439998626708984 +MDT,2006-10-11,49.09000015258789 +MDT,2006-10-12,49.02000045776367 +MDT,2006-10-13,48.619998931884766 +MDT,2006-10-16,48.630001068115234 +MDT,2006-10-17,48.650001525878906 +MDT,2006-10-18,48.099998474121094 +MDT,2006-10-19,48.08000183105469 +MDT,2006-10-20,48.439998626708984 +MDT,2006-10-23,48.52000045776367 +MDT,2006-10-24,49.02000045776367 +MDT,2006-10-25,48.9900016784668 +MDT,2006-10-26,48.7599983215332 +MDT,2006-10-27,48.66999816894531 +MDT,2006-10-30,48.70000076293945 +MDT,2006-10-31,48.68000030517578 +MDT,2006-11-01,48.65999984741211 +MDT,2006-11-02,48.91999816894531 +MDT,2006-11-03,49.0099983215332 +MDT,2006-11-06,49.59000015258789 +MDT,2006-11-07,49.5099983215332 +MDT,2006-11-08,49.45000076293945 +MDT,2006-11-09,49.02000045776367 +MDT,2006-11-10,48.959999084472656 +MDT,2006-11-13,48.900001525878906 +MDT,2006-11-14,48.959999084472656 +MDT,2006-11-15,48.33000183105469 +MDT,2006-11-16,48.810001373291016 +MDT,2006-11-17,48.709999084472656 +MDT,2006-11-20,48.95000076293945 +MDT,2006-11-21,53.54999923706055 +MDT,2006-11-22,53.869998931884766 +MDT,2006-11-24,53.45000076293945 +MDT,2006-11-27,52.81999969482422 +MDT,2006-11-28,52.650001525878906 +MDT,2006-11-29,52.72999954223633 +MDT,2006-11-30,52.130001068115234 +MDT,2006-12-01,52.15999984741211 +MDT,2006-12-04,53.349998474121094 +MDT,2006-12-05,53.099998474121094 +MDT,2006-12-06,53.58000183105469 +MDT,2006-12-07,53.529998779296875 +MDT,2006-12-08,53.43000030517578 +MDT,2006-12-11,53.91999816894531 +MDT,2006-12-12,54.15999984741211 +MDT,2006-12-13,54.11000061035156 +MDT,2006-12-14,53.939998626708984 +MDT,2006-12-15,54.29999923706055 +MDT,2006-12-18,54.130001068115234 +MDT,2006-12-19,54.380001068115234 +MDT,2006-12-20,54.310001373291016 +MDT,2006-12-21,53.70000076293945 +MDT,2006-12-22,53.220001220703125 +MDT,2006-12-26,53.439998626708984 +MDT,2006-12-27,53.31999969482422 +MDT,2006-12-28,53.20000076293945 +MDT,2006-12-29,53.5099983215332 +MDT,2007-01-03,52.56999969482422 +MDT,2007-01-04,53.20000076293945 +MDT,2007-01-05,53.36000061035156 +MDT,2007-01-08,53.70000076293945 +MDT,2007-01-09,53.849998474121094 +MDT,2007-01-10,54.209999084472656 +MDT,2007-01-11,53.95000076293945 +MDT,2007-01-12,53.720001220703125 +MDT,2007-01-16,54.5099983215332 +MDT,2007-01-17,54.29999923706055 +MDT,2007-01-18,54.13999938964844 +MDT,2007-01-19,53.77000045776367 +MDT,2007-01-22,53.18000030517578 +MDT,2007-01-23,52.83000183105469 +MDT,2007-01-24,53.439998626708984 +MDT,2007-01-25,53.38999938964844 +MDT,2007-01-26,53.13999938964844 +MDT,2007-01-29,52.709999084472656 +MDT,2007-01-30,53.119998931884766 +MDT,2007-01-31,53.45000076293945 +MDT,2007-02-01,53.34000015258789 +MDT,2007-02-02,53.70000076293945 +MDT,2007-02-05,53.310001373291016 +MDT,2007-02-06,53.2400016784668 +MDT,2007-02-07,53.2400016784668 +MDT,2007-02-08,53.900001525878906 +MDT,2007-02-09,53.779998779296875 +MDT,2007-02-12,53.59000015258789 +MDT,2007-02-13,54.41999816894531 +MDT,2007-02-14,54.58000183105469 +MDT,2007-02-15,54.060001373291016 +MDT,2007-02-16,54.130001068115234 +MDT,2007-02-20,54.540000915527344 +MDT,2007-02-21,52.02000045776367 +MDT,2007-02-22,51.25 +MDT,2007-02-23,51.349998474121094 +MDT,2007-02-26,50.91999816894531 +MDT,2007-02-27,49.939998626708984 +MDT,2007-02-28,50.36000061035156 +MDT,2007-03-01,50.150001525878906 +MDT,2007-03-02,49.150001525878906 +MDT,2007-03-05,49.099998474121094 +MDT,2007-03-06,49.5 +MDT,2007-03-07,49.58000183105469 +MDT,2007-03-08,49.91999816894531 +MDT,2007-03-09,49.91999816894531 +MDT,2007-03-12,49.63999938964844 +MDT,2007-03-13,49.25 +MDT,2007-03-14,49.630001068115234 +MDT,2007-03-15,49.33000183105469 +MDT,2007-03-16,48.869998931884766 +MDT,2007-03-19,49.18000030517578 +MDT,2007-03-20,49.36000061035156 +MDT,2007-03-21,49.7599983215332 +MDT,2007-03-22,49.790000915527344 +MDT,2007-03-23,49.91999816894531 +MDT,2007-03-26,49.83000183105469 +MDT,2007-03-27,48.68000030517578 +MDT,2007-03-28,48.66999816894531 +MDT,2007-03-29,48.970001220703125 +MDT,2007-03-30,49.060001373291016 +MDT,2007-04-02,48.86000061035156 +MDT,2007-04-03,49.400001525878906 +MDT,2007-04-04,49.25 +MDT,2007-04-05,49.130001068115234 +MDT,2007-04-09,48.95000076293945 +MDT,2007-04-10,49.470001220703125 +MDT,2007-04-11,50.0099983215332 +MDT,2007-04-12,50.959999084472656 +MDT,2007-04-13,50.790000915527344 +MDT,2007-04-16,51.400001525878906 +MDT,2007-04-17,52.04999923706055 +MDT,2007-04-18,51.91999816894531 +MDT,2007-04-19,51.7400016784668 +MDT,2007-04-20,52.34000015258789 +MDT,2007-04-23,52.560001373291016 +MDT,2007-04-24,53.29999923706055 +MDT,2007-04-25,53.58000183105469 +MDT,2007-04-26,54.06999969482422 +MDT,2007-04-27,53.599998474121094 +MDT,2007-04-30,52.93000030517578 +MDT,2007-05-01,53.79999923706055 +MDT,2007-05-02,54.04999923706055 +MDT,2007-05-03,54.02000045776367 +MDT,2007-05-04,53.689998626708984 +MDT,2007-05-07,53.65999984741211 +MDT,2007-05-08,53.43000030517578 +MDT,2007-05-09,53.599998474121094 +MDT,2007-05-10,52.72999954223633 +MDT,2007-05-11,53.41999816894531 +MDT,2007-05-14,53.5 +MDT,2007-05-15,52.90999984741211 +MDT,2007-05-16,52.27000045776367 +MDT,2007-05-17,51.459999084472656 +MDT,2007-05-18,51.25 +MDT,2007-05-21,50.56999969482422 +MDT,2007-05-22,50.79999923706055 +MDT,2007-05-23,52.97999954223633 +MDT,2007-05-24,53.06999969482422 +MDT,2007-05-25,53.11000061035156 +MDT,2007-05-29,53.0 +MDT,2007-05-30,53.0 +MDT,2007-05-31,53.16999816894531 +MDT,2007-06-01,53.369998931884766 +MDT,2007-06-04,53.220001220703125 +MDT,2007-06-05,52.59000015258789 +MDT,2007-06-06,52.54999923706055 +MDT,2007-06-07,51.65999984741211 +MDT,2007-06-08,52.150001525878906 +MDT,2007-06-11,51.689998626708984 +MDT,2007-06-12,51.709999084472656 +MDT,2007-06-13,51.93000030517578 +MDT,2007-06-14,51.970001220703125 +MDT,2007-06-15,52.40999984741211 +MDT,2007-06-18,52.369998931884766 +MDT,2007-06-19,52.630001068115234 +MDT,2007-06-20,51.54999923706055 +MDT,2007-06-21,51.790000915527344 +MDT,2007-06-22,51.61000061035156 +MDT,2007-06-25,51.119998931884766 +MDT,2007-06-26,51.66999816894531 +MDT,2007-06-27,51.68000030517578 +MDT,2007-06-28,51.79999923706055 +MDT,2007-06-29,51.86000061035156 +MDT,2007-07-02,53.369998931884766 +MDT,2007-07-03,52.83000183105469 +MDT,2007-07-05,52.90999984741211 +MDT,2007-07-06,53.349998474121094 +MDT,2007-07-09,53.15999984741211 +MDT,2007-07-10,52.619998931884766 +MDT,2007-07-11,52.869998931884766 +MDT,2007-07-12,53.20000076293945 +MDT,2007-07-13,52.7400016784668 +MDT,2007-07-16,52.459999084472656 +MDT,2007-07-17,52.13999938964844 +MDT,2007-07-18,51.93000030517578 +MDT,2007-07-19,52.08000183105469 +MDT,2007-07-20,51.90999984741211 +MDT,2007-07-23,52.18000030517578 +MDT,2007-07-24,51.709999084472656 +MDT,2007-07-25,51.619998931884766 +MDT,2007-07-26,50.91999816894531 +MDT,2007-07-27,50.810001373291016 +MDT,2007-07-30,51.130001068115234 +MDT,2007-07-31,50.66999816894531 +MDT,2007-08-01,52.41999816894531 +MDT,2007-08-02,52.91999816894531 +MDT,2007-08-03,51.65999984741211 +MDT,2007-08-06,53.310001373291016 +MDT,2007-08-07,53.720001220703125 +MDT,2007-08-08,53.959999084472656 +MDT,2007-08-09,53.439998626708984 +MDT,2007-08-10,53.060001373291016 +MDT,2007-08-13,52.7599983215332 +MDT,2007-08-14,52.790000915527344 +MDT,2007-08-15,52.650001525878906 +MDT,2007-08-16,52.40999984741211 +MDT,2007-08-17,53.04999923706055 +MDT,2007-08-20,53.02000045776367 +MDT,2007-08-21,52.86000061035156 +MDT,2007-08-22,52.63999938964844 +MDT,2007-08-23,53.560001373291016 +MDT,2007-08-24,53.939998626708984 +MDT,2007-08-27,53.689998626708984 +MDT,2007-08-28,52.970001220703125 +MDT,2007-08-29,53.13999938964844 +MDT,2007-08-30,52.58000183105469 +MDT,2007-08-31,52.84000015258789 +MDT,2007-09-04,53.45000076293945 +MDT,2007-09-05,53.650001525878906 +MDT,2007-09-06,54.060001373291016 +MDT,2007-09-07,53.84000015258789 +MDT,2007-09-10,53.91999816894531 +MDT,2007-09-11,54.4900016784668 +MDT,2007-09-12,54.33000183105469 +MDT,2007-09-13,54.45000076293945 +MDT,2007-09-14,54.4900016784668 +MDT,2007-09-17,54.209999084472656 +MDT,2007-09-18,55.36000061035156 +MDT,2007-09-19,56.220001220703125 +MDT,2007-09-20,56.599998474121094 +MDT,2007-09-21,56.56999969482422 +MDT,2007-09-24,56.939998626708984 +MDT,2007-09-25,56.2599983215332 +MDT,2007-09-26,56.939998626708984 +MDT,2007-09-27,57.040000915527344 +MDT,2007-09-28,56.40999984741211 +MDT,2007-10-01,57.86000061035156 +MDT,2007-10-02,57.34000015258789 +MDT,2007-10-03,56.84000015258789 +MDT,2007-10-04,57.0 +MDT,2007-10-05,55.900001525878906 +MDT,2007-10-08,56.400001525878906 +MDT,2007-10-09,56.65999984741211 +MDT,2007-10-10,56.849998474121094 +MDT,2007-10-11,56.439998626708984 +MDT,2007-10-12,56.33000183105469 +MDT,2007-10-15,50.0 +MDT,2007-10-16,50.29999923706055 +MDT,2007-10-17,49.720001220703125 +MDT,2007-10-18,48.939998626708984 +MDT,2007-10-19,47.47999954223633 +MDT,2007-10-22,47.0 +MDT,2007-10-23,48.029998779296875 +MDT,2007-10-24,47.29999923706055 +MDT,2007-10-25,47.689998626708984 +MDT,2007-10-26,47.81999969482422 +MDT,2007-10-29,47.77000045776367 +MDT,2007-10-30,46.939998626708984 +MDT,2007-10-31,47.439998626708984 +MDT,2007-11-01,46.79999923706055 +MDT,2007-11-02,46.880001068115234 +MDT,2007-11-05,46.7599983215332 +MDT,2007-11-06,46.650001525878906 +MDT,2007-11-07,45.560001373291016 +MDT,2007-11-08,45.9900016784668 +MDT,2007-11-09,46.040000915527344 +MDT,2007-11-12,46.36000061035156 +MDT,2007-11-13,46.849998474121094 +MDT,2007-11-14,46.65999984741211 +MDT,2007-11-15,46.25 +MDT,2007-11-16,45.77000045776367 +MDT,2007-11-19,45.25 +MDT,2007-11-20,48.41999816894531 +MDT,2007-11-21,48.290000915527344 +MDT,2007-11-23,48.31999969482422 +MDT,2007-11-26,48.869998931884766 +MDT,2007-11-27,49.90999984741211 +MDT,2007-11-28,50.349998474121094 +MDT,2007-11-29,50.290000915527344 +MDT,2007-11-30,50.849998474121094 +MDT,2007-12-03,50.58000183105469 +MDT,2007-12-04,50.540000915527344 +MDT,2007-12-05,51.209999084472656 +MDT,2007-12-06,50.77000045776367 +MDT,2007-12-07,50.540000915527344 +MDT,2007-12-10,50.61000061035156 +MDT,2007-12-11,49.7400016784668 +MDT,2007-12-12,49.9900016784668 +MDT,2007-12-13,50.099998474121094 +MDT,2007-12-14,49.400001525878906 +MDT,2007-12-17,49.150001525878906 +MDT,2007-12-18,49.52000045776367 +MDT,2007-12-19,49.59000015258789 +MDT,2007-12-20,49.88999938964844 +MDT,2007-12-21,50.43000030517578 +MDT,2007-12-24,50.29999923706055 +MDT,2007-12-26,50.65999984741211 +MDT,2007-12-27,50.2599983215332 +MDT,2007-12-28,50.220001220703125 +MDT,2007-12-31,50.27000045776367 +MDT,2008-01-02,49.5 +MDT,2008-01-03,49.75 +MDT,2008-01-04,49.18000030517578 +MDT,2008-01-07,49.77000045776367 +MDT,2008-01-08,49.400001525878906 +MDT,2008-01-09,50.7599983215332 +MDT,2008-01-10,50.810001373291016 +MDT,2008-01-11,50.08000183105469 +MDT,2008-01-14,49.650001525878906 +MDT,2008-01-15,48.40999984741211 +MDT,2008-01-16,48.41999816894531 +MDT,2008-01-17,47.81999969482422 +MDT,2008-01-18,46.9900016784668 +MDT,2008-01-22,46.41999816894531 +MDT,2008-01-23,47.349998474121094 +MDT,2008-01-24,46.77000045776367 +MDT,2008-01-25,46.119998931884766 +MDT,2008-01-28,46.47999954223633 +MDT,2008-01-29,46.709999084472656 +MDT,2008-01-30,46.189998626708984 +MDT,2008-01-31,46.5 +MDT,2008-02-01,47.849998474121094 +MDT,2008-02-04,47.54999923706055 +MDT,2008-02-05,47.0099983215332 +MDT,2008-02-06,46.91999816894531 +MDT,2008-02-07,47.25 +MDT,2008-02-08,46.72999954223633 +MDT,2008-02-11,47.33000183105469 +MDT,2008-02-12,48.29999923706055 +MDT,2008-02-13,48.720001220703125 +MDT,2008-02-14,48.099998474121094 +MDT,2008-02-15,49.119998931884766 +MDT,2008-02-19,49.150001525878906 +MDT,2008-02-20,49.40999984741211 +MDT,2008-02-21,48.95000076293945 +MDT,2008-02-22,48.540000915527344 +MDT,2008-02-25,49.66999816894531 +MDT,2008-02-26,49.9900016784668 +MDT,2008-02-27,50.31999969482422 +MDT,2008-02-28,49.7599983215332 +MDT,2008-02-29,49.36000061035156 +MDT,2008-03-03,49.43000030517578 +MDT,2008-03-04,49.470001220703125 +MDT,2008-03-05,49.900001525878906 +MDT,2008-03-06,48.36000061035156 +MDT,2008-03-07,47.599998474121094 +MDT,2008-03-10,47.18000030517578 +MDT,2008-03-11,47.9900016784668 +MDT,2008-03-12,48.20000076293945 +MDT,2008-03-13,48.040000915527344 +MDT,2008-03-14,47.18000030517578 +MDT,2008-03-17,47.38999938964844 +MDT,2008-03-18,48.34000015258789 +MDT,2008-03-19,48.09000015258789 +MDT,2008-03-20,48.529998779296875 +MDT,2008-03-24,48.540000915527344 +MDT,2008-03-25,48.560001373291016 +MDT,2008-03-26,48.29999923706055 +MDT,2008-03-27,48.060001373291016 +MDT,2008-03-28,47.86000061035156 +MDT,2008-03-31,48.369998931884766 +MDT,2008-04-01,48.459999084472656 +MDT,2008-04-02,49.349998474121094 +MDT,2008-04-03,49.02000045776367 +MDT,2008-04-04,49.650001525878906 +MDT,2008-04-07,49.97999954223633 +MDT,2008-04-08,50.439998626708984 +MDT,2008-04-09,49.77000045776367 +MDT,2008-04-10,50.060001373291016 +MDT,2008-04-11,49.79999923706055 +MDT,2008-04-14,49.45000076293945 +MDT,2008-04-15,49.029998779296875 +MDT,2008-04-16,49.619998931884766 +MDT,2008-04-17,49.54999923706055 +MDT,2008-04-18,49.9900016784668 +MDT,2008-04-21,49.54999923706055 +MDT,2008-04-22,49.25 +MDT,2008-04-23,49.5099983215332 +MDT,2008-04-24,49.459999084472656 +MDT,2008-04-25,49.41999816894531 +MDT,2008-04-28,50.34000015258789 +MDT,2008-04-29,49.720001220703125 +MDT,2008-04-30,48.68000030517578 +MDT,2008-05-01,49.86000061035156 +MDT,2008-05-02,49.25 +MDT,2008-05-05,49.040000915527344 +MDT,2008-05-06,49.0099983215332 +MDT,2008-05-07,47.810001373291016 +MDT,2008-05-08,47.869998931884766 +MDT,2008-05-09,47.790000915527344 +MDT,2008-05-12,48.150001525878906 +MDT,2008-05-13,47.41999816894531 +MDT,2008-05-14,47.70000076293945 +MDT,2008-05-15,47.06999969482422 +MDT,2008-05-16,46.97999954223633 +MDT,2008-05-19,47.880001068115234 +MDT,2008-05-20,48.959999084472656 +MDT,2008-05-21,50.43000030517578 +MDT,2008-05-22,50.7400016784668 +MDT,2008-05-23,50.130001068115234 +MDT,2008-05-27,50.22999954223633 +MDT,2008-05-28,49.84000015258789 +MDT,2008-05-29,50.70000076293945 +MDT,2008-05-30,50.66999816894531 +MDT,2008-06-02,50.31999969482422 +MDT,2008-06-03,51.43000030517578 +MDT,2008-06-04,51.650001525878906 +MDT,2008-06-05,51.630001068115234 +MDT,2008-06-06,50.369998931884766 +MDT,2008-06-09,50.33000183105469 +MDT,2008-06-10,50.369998931884766 +MDT,2008-06-11,49.84000015258789 +MDT,2008-06-12,50.83000183105469 +MDT,2008-06-13,51.540000915527344 +MDT,2008-06-16,51.27000045776367 +MDT,2008-06-17,51.2599983215332 +MDT,2008-06-18,51.119998931884766 +MDT,2008-06-19,51.38999938964844 +MDT,2008-06-20,50.869998931884766 +MDT,2008-06-23,51.20000076293945 +MDT,2008-06-24,51.59000015258789 +MDT,2008-06-25,51.75 +MDT,2008-06-26,51.08000183105469 +MDT,2008-06-27,51.2400016784668 +MDT,2008-06-30,51.75 +MDT,2008-07-01,51.459999084472656 +MDT,2008-07-02,50.939998626708984 +MDT,2008-07-03,51.060001373291016 +MDT,2008-07-07,51.36000061035156 +MDT,2008-07-08,52.59000015258789 +MDT,2008-07-09,52.70000076293945 +MDT,2008-07-10,53.119998931884766 +MDT,2008-07-11,52.36000061035156 +MDT,2008-07-14,51.86000061035156 +MDT,2008-07-15,52.529998779296875 +MDT,2008-07-16,54.099998474121094 +MDT,2008-07-17,54.099998474121094 +MDT,2008-07-18,53.43000030517578 +MDT,2008-07-21,53.29999923706055 +MDT,2008-07-22,54.40999984741211 +MDT,2008-07-23,53.7400016784668 +MDT,2008-07-24,53.380001068115234 +MDT,2008-07-25,53.59000015258789 +MDT,2008-07-28,52.86000061035156 +MDT,2008-07-29,52.650001525878906 +MDT,2008-07-30,52.849998474121094 +MDT,2008-07-31,52.83000183105469 +MDT,2008-08-01,52.18000030517578 +MDT,2008-08-04,52.84000015258789 +MDT,2008-08-05,53.97999954223633 +MDT,2008-08-06,53.88999938964844 +MDT,2008-08-07,52.5 +MDT,2008-08-08,53.7400016784668 +MDT,2008-08-11,53.540000915527344 +MDT,2008-08-12,53.099998474121094 +MDT,2008-08-13,53.47999954223633 +MDT,2008-08-14,53.689998626708984 +MDT,2008-08-15,54.06999969482422 +MDT,2008-08-18,53.439998626708984 +MDT,2008-08-19,54.47999954223633 +MDT,2008-08-20,56.0099983215332 +MDT,2008-08-21,56.54999923706055 +MDT,2008-08-22,56.5 +MDT,2008-08-25,55.43000030517578 +MDT,2008-08-26,55.310001373291016 +MDT,2008-08-27,55.060001373291016 +MDT,2008-08-28,55.209999084472656 +MDT,2008-08-29,54.599998474121094 +MDT,2008-09-02,54.7400016784668 +MDT,2008-09-03,55.13999938964844 +MDT,2008-09-04,53.779998779296875 +MDT,2008-09-05,53.279998779296875 +MDT,2008-09-08,54.2400016784668 +MDT,2008-09-09,53.93000030517578 +MDT,2008-09-10,53.84000015258789 +MDT,2008-09-11,54.279998779296875 +MDT,2008-09-12,53.959999084472656 +MDT,2008-09-15,53.22999954223633 +MDT,2008-09-16,52.849998474121094 +MDT,2008-09-17,51.869998931884766 +MDT,2008-09-18,52.7599983215332 +MDT,2008-09-19,52.470001220703125 +MDT,2008-09-22,51.779998779296875 +MDT,2008-09-23,52.04999923706055 +MDT,2008-09-24,52.13999938964844 +MDT,2008-09-25,51.880001068115234 +MDT,2008-09-26,51.130001068115234 +MDT,2008-09-29,49.36000061035156 +MDT,2008-09-30,50.099998474121094 +MDT,2008-10-01,49.83000183105469 +MDT,2008-10-02,48.9900016784668 +MDT,2008-10-03,49.61000061035156 +MDT,2008-10-06,47.45000076293945 +MDT,2008-10-07,45.79999923706055 +MDT,2008-10-08,44.619998931884766 +MDT,2008-10-09,41.95000076293945 +MDT,2008-10-10,40.0 +MDT,2008-10-13,44.119998931884766 +MDT,2008-10-14,43.540000915527344 +MDT,2008-10-15,40.84000015258789 +MDT,2008-10-16,40.0099983215332 +MDT,2008-10-17,38.900001525878906 +MDT,2008-10-20,41.529998779296875 +MDT,2008-10-21,41.099998474121094 +MDT,2008-10-22,39.630001068115234 +MDT,2008-10-23,38.97999954223633 +MDT,2008-10-24,37.810001373291016 +MDT,2008-10-27,36.2400016784668 +MDT,2008-10-28,39.720001220703125 +MDT,2008-10-29,38.4900016784668 +MDT,2008-10-30,39.439998626708984 +MDT,2008-10-31,40.33000183105469 +MDT,2008-11-03,40.689998626708984 +MDT,2008-11-04,40.349998474121094 +MDT,2008-11-05,39.13999938964844 +MDT,2008-11-06,38.40999984741211 +MDT,2008-11-07,39.810001373291016 +MDT,2008-11-10,40.150001525878906 +MDT,2008-11-11,40.08000183105469 +MDT,2008-11-12,37.720001220703125 +MDT,2008-11-13,39.93000030517578 +MDT,2008-11-14,37.45000076293945 +MDT,2008-11-17,36.41999816894531 +MDT,2008-11-18,31.600000381469727 +MDT,2008-11-19,31.200000762939453 +MDT,2008-11-20,29.040000915527344 +MDT,2008-11-21,30.979999542236328 +MDT,2008-11-24,30.8700008392334 +MDT,2008-11-25,29.450000762939453 +MDT,2008-11-26,29.479999542236328 +MDT,2008-11-28,30.520000457763672 +MDT,2008-12-01,28.670000076293945 +MDT,2008-12-02,29.299999237060547 +MDT,2008-12-03,30.290000915527344 +MDT,2008-12-04,30.450000762939453 +MDT,2008-12-05,31.670000076293945 +MDT,2008-12-08,31.799999237060547 +MDT,2008-12-09,30.850000381469727 +MDT,2008-12-10,30.850000381469727 +MDT,2008-12-11,30.6200008392334 +MDT,2008-12-12,29.90999984741211 +MDT,2008-12-15,30.18000030517578 +MDT,2008-12-16,31.479999542236328 +MDT,2008-12-17,31.360000610351562 +MDT,2008-12-18,32.27000045776367 +MDT,2008-12-19,32.16999816894531 +MDT,2008-12-22,31.15999984741211 +MDT,2008-12-23,30.56999969482422 +MDT,2008-12-24,30.920000076293945 +MDT,2008-12-26,30.780000686645508 +MDT,2008-12-29,30.25 +MDT,2008-12-30,30.540000915527344 +MDT,2008-12-31,31.420000076293945 +MDT,2009-01-02,32.61000061035156 +MDT,2009-01-05,32.58000183105469 +MDT,2009-01-06,31.229999542236328 +MDT,2009-01-07,31.719999313354492 +MDT,2009-01-08,32.220001220703125 +MDT,2009-01-09,32.56999969482422 +MDT,2009-01-12,32.45000076293945 +MDT,2009-01-13,32.45000076293945 +MDT,2009-01-14,32.40999984741211 +MDT,2009-01-15,32.02000045776367 +MDT,2009-01-16,32.720001220703125 +MDT,2009-01-20,31.850000381469727 +MDT,2009-01-21,32.95000076293945 +MDT,2009-01-22,33.029998779296875 +MDT,2009-01-23,32.33000183105469 +MDT,2009-01-26,33.02000045776367 +MDT,2009-01-27,34.06999969482422 +MDT,2009-01-28,34.529998779296875 +MDT,2009-01-29,33.43000030517578 +MDT,2009-01-30,33.4900016784668 +MDT,2009-02-02,33.7400016784668 +MDT,2009-02-03,33.970001220703125 +MDT,2009-02-04,33.849998474121094 +MDT,2009-02-05,34.13999938964844 +MDT,2009-02-06,33.38999938964844 +MDT,2009-02-09,33.130001068115234 +MDT,2009-02-10,32.13999938964844 +MDT,2009-02-11,32.5 +MDT,2009-02-12,32.79999923706055 +MDT,2009-02-13,32.810001373291016 +MDT,2009-02-17,34.560001373291016 +MDT,2009-02-18,34.33000183105469 +MDT,2009-02-19,34.130001068115234 +MDT,2009-02-20,34.0 +MDT,2009-02-23,34.02000045776367 +MDT,2009-02-24,34.52000045776367 +MDT,2009-02-25,33.86000061035156 +MDT,2009-02-26,31.799999237060547 +MDT,2009-02-27,29.59000015258789 +MDT,2009-03-02,27.219999313354492 +MDT,2009-03-03,26.8799991607666 +MDT,2009-03-04,26.459999084472656 +MDT,2009-03-05,25.760000228881836 +MDT,2009-03-06,24.920000076293945 +MDT,2009-03-09,24.3799991607666 +MDT,2009-03-10,24.93000030517578 +MDT,2009-03-11,25.799999237060547 +MDT,2009-03-12,27.15999984741211 +MDT,2009-03-13,28.579999923706055 +MDT,2009-03-16,28.31999969482422 +MDT,2009-03-17,28.469999313354492 +MDT,2009-03-18,29.229999542236328 +MDT,2009-03-19,27.8700008392334 +MDT,2009-03-20,27.760000228881836 +MDT,2009-03-23,29.690000534057617 +MDT,2009-03-24,29.40999984741211 +MDT,2009-03-25,28.420000076293945 +MDT,2009-03-26,29.229999542236328 +MDT,2009-03-27,28.780000686645508 +MDT,2009-03-30,29.030000686645508 +MDT,2009-03-31,29.469999313354492 +MDT,2009-04-01,29.579999923706055 +MDT,2009-04-02,29.760000228881836 +MDT,2009-04-03,29.829999923706055 +MDT,2009-04-06,29.809999465942383 +MDT,2009-04-07,29.309999465942383 +MDT,2009-04-08,30.219999313354492 +MDT,2009-04-09,31.040000915527344 +MDT,2009-04-13,30.979999542236328 +MDT,2009-04-14,31.360000610351562 +MDT,2009-04-15,31.440000534057617 +MDT,2009-04-16,31.709999084472656 +MDT,2009-04-17,32.29999923706055 +MDT,2009-04-20,31.18000030517578 +MDT,2009-04-21,30.559999465942383 +MDT,2009-04-22,29.979999542236328 +MDT,2009-04-23,29.719999313354492 +MDT,2009-04-24,29.579999923706055 +MDT,2009-04-27,29.959999084472656 +MDT,2009-04-28,30.639999389648438 +MDT,2009-04-29,31.700000762939453 +MDT,2009-04-30,32.0 +MDT,2009-05-01,32.15999984741211 +MDT,2009-05-04,33.099998474121094 +MDT,2009-05-05,32.380001068115234 +MDT,2009-05-06,32.16999816894531 +MDT,2009-05-07,33.84000015258789 +MDT,2009-05-08,34.220001220703125 +MDT,2009-05-11,33.4900016784668 +MDT,2009-05-12,34.04999923706055 +MDT,2009-05-13,33.25 +MDT,2009-05-14,33.59000015258789 +MDT,2009-05-15,33.400001525878906 +MDT,2009-05-18,33.959999084472656 +MDT,2009-05-19,31.760000228881836 +MDT,2009-05-20,32.189998626708984 +MDT,2009-05-21,31.989999771118164 +MDT,2009-05-22,32.13999938964844 +MDT,2009-05-26,33.54999923706055 +MDT,2009-05-27,33.7599983215332 +MDT,2009-05-28,34.0 +MDT,2009-05-29,34.349998474121094 +MDT,2009-06-01,34.900001525878906 +MDT,2009-06-02,35.83000183105469 +MDT,2009-06-03,35.189998626708984 +MDT,2009-06-04,34.119998931884766 +MDT,2009-06-05,33.95000076293945 +MDT,2009-06-08,33.720001220703125 +MDT,2009-06-09,34.08000183105469 +MDT,2009-06-10,33.650001525878906 +MDT,2009-06-11,33.7400016784668 +MDT,2009-06-12,33.619998931884766 +MDT,2009-06-15,32.16999816894531 +MDT,2009-06-16,32.38999938964844 +MDT,2009-06-17,32.93000030517578 +MDT,2009-06-18,33.349998474121094 +MDT,2009-06-19,33.959999084472656 +MDT,2009-06-22,33.189998626708984 +MDT,2009-06-23,33.369998931884766 +MDT,2009-06-24,33.61000061035156 +MDT,2009-06-25,34.720001220703125 +MDT,2009-06-26,34.970001220703125 +MDT,2009-06-29,34.790000915527344 +MDT,2009-06-30,34.88999938964844 +MDT,2009-07-01,34.709999084472656 +MDT,2009-07-02,34.2599983215332 +MDT,2009-07-06,33.959999084472656 +MDT,2009-07-07,33.349998474121094 +MDT,2009-07-08,32.81999969482422 +MDT,2009-07-09,32.72999954223633 +MDT,2009-07-10,32.79999923706055 +MDT,2009-07-13,33.439998626708984 +MDT,2009-07-14,33.75 +MDT,2009-07-15,34.540000915527344 +MDT,2009-07-16,34.63999938964844 +MDT,2009-07-17,34.66999816894531 +MDT,2009-07-20,34.75 +MDT,2009-07-21,35.0099983215332 +MDT,2009-07-22,34.09000015258789 +MDT,2009-07-23,34.380001068115234 +MDT,2009-07-24,35.04999923706055 +MDT,2009-07-27,34.810001373291016 +MDT,2009-07-28,34.81999969482422 +MDT,2009-07-29,34.97999954223633 +MDT,2009-07-30,35.36000061035156 +MDT,2009-07-31,35.41999816894531 +MDT,2009-08-03,35.91999816894531 +MDT,2009-08-04,36.20000076293945 +MDT,2009-08-05,36.02000045776367 +MDT,2009-08-06,35.58000183105469 +MDT,2009-08-07,35.72999954223633 +MDT,2009-08-10,36.630001068115234 +MDT,2009-08-11,36.54999923706055 +MDT,2009-08-12,36.939998626708984 +MDT,2009-08-13,36.540000915527344 +MDT,2009-08-14,37.0099983215332 +MDT,2009-08-17,37.02000045776367 +MDT,2009-08-18,36.560001373291016 +MDT,2009-08-19,37.040000915527344 +MDT,2009-08-20,37.630001068115234 +MDT,2009-08-21,37.79999923706055 +MDT,2009-08-24,38.0 +MDT,2009-08-25,37.86000061035156 +MDT,2009-08-26,38.16999816894531 +MDT,2009-08-27,38.97999954223633 +MDT,2009-08-28,38.66999816894531 +MDT,2009-08-31,38.29999923706055 +MDT,2009-09-01,37.849998474121094 +MDT,2009-09-02,38.13999938964844 +MDT,2009-09-03,38.06999969482422 +MDT,2009-09-04,38.709999084472656 +MDT,2009-09-08,38.52000045776367 +MDT,2009-09-09,39.060001373291016 +MDT,2009-09-10,39.0099983215332 +MDT,2009-09-11,37.900001525878906 +MDT,2009-09-14,38.63999938964844 +MDT,2009-09-15,38.15999984741211 +MDT,2009-09-16,37.849998474121094 +MDT,2009-09-17,37.869998931884766 +MDT,2009-09-18,37.459999084472656 +MDT,2009-09-21,37.47999954223633 +MDT,2009-09-22,37.349998474121094 +MDT,2009-09-23,36.86000061035156 +MDT,2009-09-24,36.81999969482422 +MDT,2009-09-25,36.790000915527344 +MDT,2009-09-28,37.47999954223633 +MDT,2009-09-29,37.13999938964844 +MDT,2009-09-30,36.79999923706055 +MDT,2009-10-01,36.720001220703125 +MDT,2009-10-02,36.459999084472656 +MDT,2009-10-05,36.45000076293945 +MDT,2009-10-06,36.189998626708984 +MDT,2009-10-07,36.84000015258789 +MDT,2009-10-08,36.90999984741211 +MDT,2009-10-09,37.20000076293945 +MDT,2009-10-12,36.93000030517578 +MDT,2009-10-13,37.0 +MDT,2009-10-14,36.970001220703125 +MDT,2009-10-15,37.040000915527344 +MDT,2009-10-16,37.41999816894531 +MDT,2009-10-19,37.9900016784668 +MDT,2009-10-20,36.650001525878906 +MDT,2009-10-21,36.599998474121094 +MDT,2009-10-22,37.22999954223633 +MDT,2009-10-23,36.369998931884766 +MDT,2009-10-26,36.27000045776367 +MDT,2009-10-27,36.36000061035156 +MDT,2009-10-28,36.029998779296875 +MDT,2009-10-29,36.27000045776367 +MDT,2009-10-30,35.70000076293945 +MDT,2009-11-02,36.119998931884766 +MDT,2009-11-03,35.9900016784668 +MDT,2009-11-04,36.54999923706055 +MDT,2009-11-05,38.41999816894531 +MDT,2009-11-06,37.970001220703125 +MDT,2009-11-09,39.279998779296875 +MDT,2009-11-10,39.54999923706055 +MDT,2009-11-11,40.099998474121094 +MDT,2009-11-12,39.83000183105469 +MDT,2009-11-13,39.459999084472656 +MDT,2009-11-16,40.08000183105469 +MDT,2009-11-17,40.20000076293945 +MDT,2009-11-18,39.709999084472656 +MDT,2009-11-19,39.61000061035156 +MDT,2009-11-20,39.619998931884766 +MDT,2009-11-23,40.310001373291016 +MDT,2009-11-24,43.25 +MDT,2009-11-25,43.18000030517578 +MDT,2009-11-27,42.9900016784668 +MDT,2009-11-30,42.439998626708984 +MDT,2009-12-01,42.689998626708984 +MDT,2009-12-02,43.619998931884766 +MDT,2009-12-03,43.119998931884766 +MDT,2009-12-04,43.060001373291016 +MDT,2009-12-07,43.060001373291016 +MDT,2009-12-08,42.790000915527344 +MDT,2009-12-09,42.84000015258789 +MDT,2009-12-10,43.31999969482422 +MDT,2009-12-11,43.47999954223633 +MDT,2009-12-14,43.869998931884766 +MDT,2009-12-15,43.869998931884766 +MDT,2009-12-16,43.599998474121094 +MDT,2009-12-17,42.869998931884766 +MDT,2009-12-18,43.220001220703125 +MDT,2009-12-21,43.560001373291016 +MDT,2009-12-22,43.54999923706055 +MDT,2009-12-23,44.400001525878906 +MDT,2009-12-24,44.119998931884766 +MDT,2009-12-28,44.400001525878906 +MDT,2009-12-29,44.900001525878906 +MDT,2009-12-30,44.5 +MDT,2009-12-31,43.97999954223633 +MDT,2010-01-04,43.900001525878906 +MDT,2010-01-05,44.79999923706055 +MDT,2010-01-06,45.33000183105469 +MDT,2010-01-07,45.75 +MDT,2010-01-08,45.9900016784668 +MDT,2010-01-11,45.810001373291016 +MDT,2010-01-12,45.31999969482422 +MDT,2010-01-13,45.58000183105469 +MDT,2010-01-14,45.97999954223633 +MDT,2010-01-15,45.61000061035156 +MDT,2010-01-19,46.029998779296875 +MDT,2010-01-20,45.61000061035156 +MDT,2010-01-21,44.09000015258789 +MDT,2010-01-22,43.29999923706055 +MDT,2010-01-25,44.04999923706055 +MDT,2010-01-26,43.7599983215332 +MDT,2010-01-27,43.59000015258789 +MDT,2010-01-28,43.16999816894531 +MDT,2010-01-29,42.88999938964844 +MDT,2010-02-01,43.150001525878906 +MDT,2010-02-02,44.27000045776367 +MDT,2010-02-03,44.0 +MDT,2010-02-04,42.2599983215332 +MDT,2010-02-05,41.66999816894531 +MDT,2010-02-08,41.790000915527344 +MDT,2010-02-09,42.36000061035156 +MDT,2010-02-10,42.150001525878906 +MDT,2010-02-11,42.29999923706055 +MDT,2010-02-12,42.439998626708984 +MDT,2010-02-16,42.970001220703125 +MDT,2010-02-17,43.470001220703125 +MDT,2010-02-18,43.810001373291016 +MDT,2010-02-19,43.70000076293945 +MDT,2010-02-22,43.65999984741211 +MDT,2010-02-23,42.869998931884766 +MDT,2010-02-24,43.59000015258789 +MDT,2010-02-25,43.439998626708984 +MDT,2010-02-26,43.400001525878906 +MDT,2010-03-01,43.91999816894531 +MDT,2010-03-02,44.75 +MDT,2010-03-03,44.66999816894531 +MDT,2010-03-04,44.81999969482422 +MDT,2010-03-05,45.5 +MDT,2010-03-08,44.810001373291016 +MDT,2010-03-09,44.7400016784668 +MDT,2010-03-10,44.630001068115234 +MDT,2010-03-11,44.34000015258789 +MDT,2010-03-12,43.939998626708984 +MDT,2010-03-15,45.810001373291016 +MDT,2010-03-16,45.119998931884766 +MDT,2010-03-17,44.95000076293945 +MDT,2010-03-18,45.16999816894531 +MDT,2010-03-19,44.790000915527344 +MDT,2010-03-22,45.79999923706055 +MDT,2010-03-23,45.720001220703125 +MDT,2010-03-24,45.310001373291016 +MDT,2010-03-25,44.97999954223633 +MDT,2010-03-26,44.4900016784668 +MDT,2010-03-29,45.06999969482422 +MDT,2010-03-30,45.04999923706055 +MDT,2010-03-31,45.029998779296875 +MDT,2010-04-01,45.66999816894531 +MDT,2010-04-05,45.7400016784668 +MDT,2010-04-06,45.439998626708984 +MDT,2010-04-07,44.779998779296875 +MDT,2010-04-08,44.880001068115234 +MDT,2010-04-09,45.43000030517578 +MDT,2010-04-12,45.43000030517578 +MDT,2010-04-13,45.45000076293945 +MDT,2010-04-14,45.709999084472656 +MDT,2010-04-15,45.790000915527344 +MDT,2010-04-16,44.900001525878906 +MDT,2010-04-19,44.83000183105469 +MDT,2010-04-20,45.16999816894531 +MDT,2010-04-21,44.66999816894531 +MDT,2010-04-22,44.150001525878906 +MDT,2010-04-23,44.209999084472656 +MDT,2010-04-26,44.060001373291016 +MDT,2010-04-27,43.41999816894531 +MDT,2010-04-28,43.34000015258789 +MDT,2010-04-29,43.84000015258789 +MDT,2010-04-30,43.689998626708984 +MDT,2010-05-03,44.130001068115234 +MDT,2010-05-04,43.38999938964844 +MDT,2010-05-05,43.0 +MDT,2010-05-06,41.86000061035156 +MDT,2010-05-07,41.25 +MDT,2010-05-10,42.72999954223633 +MDT,2010-05-11,42.66999816894531 +MDT,2010-05-12,43.29999923706055 +MDT,2010-05-13,43.09000015258789 +MDT,2010-05-14,42.38999938964844 +MDT,2010-05-17,42.529998779296875 +MDT,2010-05-18,42.349998474121094 +MDT,2010-05-19,41.7599983215332 +MDT,2010-05-20,40.31999969482422 +MDT,2010-05-21,40.33000183105469 +MDT,2010-05-24,40.63999938964844 +MDT,2010-05-25,39.95000076293945 +MDT,2010-05-26,39.13999938964844 +MDT,2010-05-27,39.40999984741211 +MDT,2010-05-28,39.18000030517578 +MDT,2010-06-01,38.29999923706055 +MDT,2010-06-02,39.08000183105469 +MDT,2010-06-03,39.22999954223633 +MDT,2010-06-04,38.0 +MDT,2010-06-07,37.709999084472656 +MDT,2010-06-08,37.63999938964844 +MDT,2010-06-09,37.52000045776367 +MDT,2010-06-10,38.16999816894531 +MDT,2010-06-11,38.130001068115234 +MDT,2010-06-14,38.81999969482422 +MDT,2010-06-15,38.79999923706055 +MDT,2010-06-16,39.119998931884766 +MDT,2010-06-17,38.970001220703125 +MDT,2010-06-18,38.869998931884766 +MDT,2010-06-21,38.68000030517578 +MDT,2010-06-22,38.08000183105469 +MDT,2010-06-23,37.5099983215332 +MDT,2010-06-24,36.849998474121094 +MDT,2010-06-25,36.86000061035156 +MDT,2010-06-28,36.869998931884766 +MDT,2010-06-29,36.209999084472656 +MDT,2010-06-30,36.27000045776367 +MDT,2010-07-01,36.040000915527344 +MDT,2010-07-02,36.029998779296875 +MDT,2010-07-06,36.20000076293945 +MDT,2010-07-07,37.04999923706055 +MDT,2010-07-08,36.9900016784668 +MDT,2010-07-09,37.22999954223633 +MDT,2010-07-12,37.68000030517578 +MDT,2010-07-13,37.959999084472656 +MDT,2010-07-14,38.060001373291016 +MDT,2010-07-15,38.0099983215332 +MDT,2010-07-16,37.27000045776367 +MDT,2010-07-19,37.09000015258789 +MDT,2010-07-20,37.41999816894531 +MDT,2010-07-21,36.220001220703125 +MDT,2010-07-22,36.77000045776367 +MDT,2010-07-23,36.58000183105469 +MDT,2010-07-26,36.97999954223633 +MDT,2010-07-27,37.38999938964844 +MDT,2010-07-28,36.45000076293945 +MDT,2010-07-29,36.099998474121094 +MDT,2010-07-30,36.970001220703125 +MDT,2010-08-02,37.529998779296875 +MDT,2010-08-03,37.59000015258789 +MDT,2010-08-04,37.900001525878906 +MDT,2010-08-05,37.83000183105469 +MDT,2010-08-06,37.810001373291016 +MDT,2010-08-09,37.43000030517578 +MDT,2010-08-10,37.25 +MDT,2010-08-11,36.279998779296875 +MDT,2010-08-12,35.9900016784668 +MDT,2010-08-13,35.56999969482422 +MDT,2010-08-16,35.18000030517578 +MDT,2010-08-17,35.84000015258789 +MDT,2010-08-18,36.41999816894531 +MDT,2010-08-19,35.47999954223633 +MDT,2010-08-20,34.77000045776367 +MDT,2010-08-23,34.9900016784668 +MDT,2010-08-24,31.209999084472656 +MDT,2010-08-25,31.8700008392334 +MDT,2010-08-26,32.279998779296875 +MDT,2010-08-27,32.52000045776367 +MDT,2010-08-30,31.950000762939453 +MDT,2010-08-31,31.450000762939453 +MDT,2010-09-01,32.20000076293945 +MDT,2010-09-02,32.380001068115234 +MDT,2010-09-03,32.97999954223633 +MDT,2010-09-07,32.45000076293945 +MDT,2010-09-08,32.43000030517578 +MDT,2010-09-09,32.709999084472656 +MDT,2010-09-10,33.34000015258789 +MDT,2010-09-13,33.529998779296875 +MDT,2010-09-14,33.290000915527344 +MDT,2010-09-15,33.59000015258789 +MDT,2010-09-16,33.61000061035156 +MDT,2010-09-17,33.29999923706055 +MDT,2010-09-20,33.5 +MDT,2010-09-21,33.310001373291016 +MDT,2010-09-22,33.56999969482422 +MDT,2010-09-23,33.25 +MDT,2010-09-24,33.84000015258789 +MDT,2010-09-27,33.400001525878906 +MDT,2010-09-28,33.470001220703125 +MDT,2010-09-29,33.290000915527344 +MDT,2010-09-30,33.58000183105469 +MDT,2010-10-01,33.630001068115234 +MDT,2010-10-04,33.209999084472656 +MDT,2010-10-05,33.880001068115234 +MDT,2010-10-06,33.650001525878906 +MDT,2010-10-07,33.380001068115234 +MDT,2010-10-08,33.45000076293945 +MDT,2010-10-11,33.369998931884766 +MDT,2010-10-12,33.40999984741211 +MDT,2010-10-13,33.54999923706055 +MDT,2010-10-14,33.27000045776367 +MDT,2010-10-15,33.290000915527344 +MDT,2010-10-18,34.0 +MDT,2010-10-19,33.369998931884766 +MDT,2010-10-20,34.70000076293945 +MDT,2010-10-21,35.47999954223633 +MDT,2010-10-22,35.75 +MDT,2010-10-25,36.220001220703125 +MDT,2010-10-26,36.16999816894531 +MDT,2010-10-27,36.15999984741211 +MDT,2010-10-28,36.13999938964844 +MDT,2010-10-29,35.22999954223633 +MDT,2010-11-01,35.15999984741211 +MDT,2010-11-02,35.400001525878906 +MDT,2010-11-03,35.40999984741211 +MDT,2010-11-04,35.56999969482422 +MDT,2010-11-05,35.349998474121094 +MDT,2010-11-08,35.34000015258789 +MDT,2010-11-09,35.52000045776367 +MDT,2010-11-10,35.5 +MDT,2010-11-11,35.4900016784668 +MDT,2010-11-12,34.630001068115234 +MDT,2010-11-15,34.65999984741211 +MDT,2010-11-16,34.16999816894531 +MDT,2010-11-17,34.279998779296875 +MDT,2010-11-18,34.599998474121094 +MDT,2010-11-19,34.599998474121094 +MDT,2010-11-22,34.70000076293945 +MDT,2010-11-23,34.18000030517578 +MDT,2010-11-24,34.18000030517578 +MDT,2010-11-26,33.84000015258789 +MDT,2010-11-29,33.900001525878906 +MDT,2010-11-30,33.529998779296875 +MDT,2010-12-01,33.90999984741211 +MDT,2010-12-02,33.86000061035156 +MDT,2010-12-03,34.209999084472656 +MDT,2010-12-06,33.939998626708984 +MDT,2010-12-07,34.209999084472656 +MDT,2010-12-08,34.709999084472656 +MDT,2010-12-09,35.209999084472656 +MDT,2010-12-10,35.939998626708984 +MDT,2010-12-13,36.11000061035156 +MDT,2010-12-14,36.13999938964844 +MDT,2010-12-15,35.9900016784668 +MDT,2010-12-16,36.18000030517578 +MDT,2010-12-17,37.400001525878906 +MDT,2010-12-20,37.619998931884766 +MDT,2010-12-21,36.91999816894531 +MDT,2010-12-22,36.810001373291016 +MDT,2010-12-23,36.959999084472656 +MDT,2010-12-27,36.90999984741211 +MDT,2010-12-28,37.06999969482422 +MDT,2010-12-29,37.2599983215332 +MDT,2010-12-30,37.189998626708984 +MDT,2010-12-31,37.09000015258789 +MDT,2011-01-03,37.40999984741211 +MDT,2011-01-04,37.099998474121094 +MDT,2011-01-05,36.4900016784668 +MDT,2011-01-06,36.5099983215332 +MDT,2011-01-07,36.40999984741211 +MDT,2011-01-10,36.5 +MDT,2011-01-11,36.52000045776367 +MDT,2011-01-12,36.70000076293945 +MDT,2011-01-13,37.27000045776367 +MDT,2011-01-14,37.20000076293945 +MDT,2011-01-18,37.709999084472656 +MDT,2011-01-19,37.38999938964844 +MDT,2011-01-20,38.09000015258789 +MDT,2011-01-21,38.5099983215332 +MDT,2011-01-24,37.58000183105469 +MDT,2011-01-25,38.13999938964844 +MDT,2011-01-26,37.880001068115234 +MDT,2011-01-27,37.9900016784668 +MDT,2011-01-28,38.04999923706055 +MDT,2011-01-31,38.31999969482422 +MDT,2011-02-01,38.56999969482422 +MDT,2011-02-02,38.310001373291016 +MDT,2011-02-03,38.66999816894531 +MDT,2011-02-04,39.2400016784668 +MDT,2011-02-07,39.540000915527344 +MDT,2011-02-08,39.810001373291016 +MDT,2011-02-09,39.650001525878906 +MDT,2011-02-10,39.2599983215332 +MDT,2011-02-11,39.689998626708984 +MDT,2011-02-14,39.4900016784668 +MDT,2011-02-15,39.599998474121094 +MDT,2011-02-16,40.20000076293945 +MDT,2011-02-17,40.27000045776367 +MDT,2011-02-18,41.27000045776367 +MDT,2011-02-22,40.209999084472656 +MDT,2011-02-23,39.29999923706055 +MDT,2011-02-24,39.5 +MDT,2011-02-25,39.880001068115234 +MDT,2011-02-28,39.91999816894531 +MDT,2011-03-01,39.41999816894531 +MDT,2011-03-02,38.529998779296875 +MDT,2011-03-03,39.52000045776367 +MDT,2011-03-04,39.2599983215332 +MDT,2011-03-07,38.9900016784668 +MDT,2011-03-08,39.63999938964844 +MDT,2011-03-09,39.79999923706055 +MDT,2011-03-10,38.630001068115234 +MDT,2011-03-11,38.08000183105469 +MDT,2011-03-14,37.83000183105469 +MDT,2011-03-15,37.310001373291016 +MDT,2011-03-16,36.66999816894531 +MDT,2011-03-17,37.060001373291016 +MDT,2011-03-18,37.5099983215332 +MDT,2011-03-21,37.970001220703125 +MDT,2011-03-22,37.59000015258789 +MDT,2011-03-23,37.68000030517578 +MDT,2011-03-24,38.220001220703125 +MDT,2011-03-25,38.36000061035156 +MDT,2011-03-28,38.849998474121094 +MDT,2011-03-29,39.2400016784668 +MDT,2011-03-30,39.369998931884766 +MDT,2011-03-31,39.349998474121094 +MDT,2011-04-01,39.5 +MDT,2011-04-04,39.43000030517578 +MDT,2011-04-05,39.25 +MDT,2011-04-06,39.45000076293945 +MDT,2011-04-07,39.869998931884766 +MDT,2011-04-08,39.66999816894531 +MDT,2011-04-11,40.2400016784668 +MDT,2011-04-12,40.27000045776367 +MDT,2011-04-13,40.09000015258789 +MDT,2011-04-14,40.720001220703125 +MDT,2011-04-15,41.04999923706055 +MDT,2011-04-18,40.2599983215332 +MDT,2011-04-19,40.790000915527344 +MDT,2011-04-20,40.68000030517578 +MDT,2011-04-21,40.84000015258789 +MDT,2011-04-25,40.58000183105469 +MDT,2011-04-26,41.2400016784668 +MDT,2011-04-27,41.86000061035156 +MDT,2011-04-28,41.86000061035156 +MDT,2011-04-29,41.75 +MDT,2011-05-02,42.369998931884766 +MDT,2011-05-03,42.2599983215332 +MDT,2011-05-04,42.310001373291016 +MDT,2011-05-05,42.2400016784668 +MDT,2011-05-06,42.689998626708984 +MDT,2011-05-09,42.2400016784668 +MDT,2011-05-10,42.650001525878906 +MDT,2011-05-11,42.04999923706055 +MDT,2011-05-12,42.31999969482422 +MDT,2011-05-13,42.029998779296875 +MDT,2011-05-16,42.25 +MDT,2011-05-17,42.65999984741211 +MDT,2011-05-18,43.20000076293945 +MDT,2011-05-19,42.81999969482422 +MDT,2011-05-20,42.209999084472656 +MDT,2011-05-23,41.2599983215332 +MDT,2011-05-24,40.880001068115234 +MDT,2011-05-25,40.22999954223633 +MDT,2011-05-26,40.40999984741211 +MDT,2011-05-27,40.310001373291016 +MDT,2011-05-31,40.70000076293945 +MDT,2011-06-01,39.970001220703125 +MDT,2011-06-02,39.189998626708984 +MDT,2011-06-03,39.27000045776367 +MDT,2011-06-06,38.77000045776367 +MDT,2011-06-07,38.79999923706055 +MDT,2011-06-08,38.81999969482422 +MDT,2011-06-09,38.869998931884766 +MDT,2011-06-10,38.02000045776367 +MDT,2011-06-13,38.13999938964844 +MDT,2011-06-14,38.400001525878906 +MDT,2011-06-15,37.91999816894531 +MDT,2011-06-16,38.45000076293945 +MDT,2011-06-17,38.189998626708984 +MDT,2011-06-20,38.68000030517578 +MDT,2011-06-21,38.779998779296875 +MDT,2011-06-22,38.540000915527344 +MDT,2011-06-23,38.34000015258789 +MDT,2011-06-24,38.400001525878906 +MDT,2011-06-27,38.58000183105469 +MDT,2011-06-28,39.0099983215332 +MDT,2011-06-29,38.09000015258789 +MDT,2011-06-30,38.529998779296875 +MDT,2011-07-01,39.119998931884766 +MDT,2011-07-05,37.959999084472656 +MDT,2011-07-06,38.08000183105469 +MDT,2011-07-07,38.20000076293945 +MDT,2011-07-08,38.0 +MDT,2011-07-11,37.130001068115234 +MDT,2011-07-12,37.560001373291016 +MDT,2011-07-13,37.560001373291016 +MDT,2011-07-14,37.70000076293945 +MDT,2011-07-15,37.119998931884766 +MDT,2011-07-18,36.47999954223633 +MDT,2011-07-19,36.9900016784668 +MDT,2011-07-20,36.720001220703125 +MDT,2011-07-21,37.36000061035156 +MDT,2011-07-22,37.06999969482422 +MDT,2011-07-25,36.459999084472656 +MDT,2011-07-26,36.34000015258789 +MDT,2011-07-27,35.880001068115234 +MDT,2011-07-28,35.97999954223633 +MDT,2011-07-29,36.04999923706055 +MDT,2011-08-01,34.880001068115234 +MDT,2011-08-02,33.970001220703125 +MDT,2011-08-03,34.310001373291016 +MDT,2011-08-04,32.84000015258789 +MDT,2011-08-05,33.310001373291016 +MDT,2011-08-08,31.06999969482422 +MDT,2011-08-09,31.780000686645508 +MDT,2011-08-10,30.40999984741211 +MDT,2011-08-11,31.18000030517578 +MDT,2011-08-12,31.540000915527344 +MDT,2011-08-15,32.029998779296875 +MDT,2011-08-16,32.279998779296875 +MDT,2011-08-17,32.619998931884766 +MDT,2011-08-18,31.25 +MDT,2011-08-19,31.290000915527344 +MDT,2011-08-22,31.18000030517578 +MDT,2011-08-23,33.099998474121094 +MDT,2011-08-24,34.209999084472656 +MDT,2011-08-25,33.86000061035156 +MDT,2011-08-26,34.04999923706055 +MDT,2011-08-29,34.790000915527344 +MDT,2011-08-30,34.58000183105469 +MDT,2011-08-31,35.06999969482422 +MDT,2011-09-01,34.84000015258789 +MDT,2011-09-02,34.209999084472656 +MDT,2011-09-06,34.279998779296875 +MDT,2011-09-07,35.41999816894531 +MDT,2011-09-08,34.630001068115234 +MDT,2011-09-09,33.380001068115234 +MDT,2011-09-12,33.58000183105469 +MDT,2011-09-13,33.88999938964844 +MDT,2011-09-14,34.290000915527344 +MDT,2011-09-15,34.52000045776367 +MDT,2011-09-16,35.02000045776367 +MDT,2011-09-19,34.06999969482422 +MDT,2011-09-20,34.81999969482422 +MDT,2011-09-21,33.869998931884766 +MDT,2011-09-22,32.90999984741211 +MDT,2011-09-23,33.060001373291016 +MDT,2011-09-26,33.7599983215332 +MDT,2011-09-27,34.470001220703125 +MDT,2011-09-28,33.7400016784668 +MDT,2011-09-29,33.959999084472656 +MDT,2011-09-30,33.2400016784668 +MDT,2011-10-03,31.790000915527344 +MDT,2011-10-04,32.13999938964844 +MDT,2011-10-05,32.2599983215332 +MDT,2011-10-06,32.7400016784668 +MDT,2011-10-07,32.83000183105469 +MDT,2011-10-10,33.58000183105469 +MDT,2011-10-11,33.22999954223633 +MDT,2011-10-12,32.88999938964844 +MDT,2011-10-13,32.65999984741211 +MDT,2011-10-14,33.099998474121094 +MDT,2011-10-17,32.45000076293945 +MDT,2011-10-18,32.88999938964844 +MDT,2011-10-19,33.63999938964844 +MDT,2011-10-20,33.369998931884766 +MDT,2011-10-21,34.290000915527344 +MDT,2011-10-24,34.70000076293945 +MDT,2011-10-25,33.72999954223633 +MDT,2011-10-26,33.95000076293945 +MDT,2011-10-27,35.02000045776367 +MDT,2011-10-28,35.47999954223633 +MDT,2011-10-31,34.7400016784668 +MDT,2011-11-01,33.16999816894531 +MDT,2011-11-02,33.970001220703125 +MDT,2011-11-03,34.869998931884766 +MDT,2011-11-04,34.380001068115234 +MDT,2011-11-07,35.04999923706055 +MDT,2011-11-08,35.11000061035156 +MDT,2011-11-09,34.099998474121094 +MDT,2011-11-10,34.529998779296875 +MDT,2011-11-11,35.099998474121094 +MDT,2011-11-14,34.68000030517578 +MDT,2011-11-15,34.9900016784668 +MDT,2011-11-16,34.2599983215332 +MDT,2011-11-17,33.86000061035156 +MDT,2011-11-18,33.939998626708984 +MDT,2011-11-21,33.27000045776367 +MDT,2011-11-22,34.75 +MDT,2011-11-23,33.95000076293945 +MDT,2011-11-25,33.68000030517578 +MDT,2011-11-28,34.7599983215332 +MDT,2011-11-29,34.90999984741211 +MDT,2011-11-30,36.43000030517578 +MDT,2011-12-01,36.79999923706055 +MDT,2011-12-02,34.61000061035156 +MDT,2011-12-05,35.97999954223633 +MDT,2011-12-06,35.91999816894531 +MDT,2011-12-07,36.38999938964844 +MDT,2011-12-08,35.2599983215332 +MDT,2011-12-09,35.91999816894531 +MDT,2011-12-12,35.45000076293945 +MDT,2011-12-13,35.52000045776367 +MDT,2011-12-14,35.36000061035156 +MDT,2011-12-15,35.38999938964844 +MDT,2011-12-16,35.29999923706055 +MDT,2011-12-19,35.099998474121094 +MDT,2011-12-20,36.16999816894531 +MDT,2011-12-21,36.869998931884766 +MDT,2011-12-22,37.59000015258789 +MDT,2011-12-23,37.84000015258789 +MDT,2011-12-27,37.75 +MDT,2011-12-28,37.43000030517578 +MDT,2011-12-29,38.34000015258789 +MDT,2011-12-30,38.25 +MDT,2012-01-03,38.689998626708984 +MDT,2012-01-04,38.310001373291016 +MDT,2012-01-05,38.4900016784668 +MDT,2012-01-06,39.029998779296875 +MDT,2012-01-09,39.29999923706055 +MDT,2012-01-10,39.099998474121094 +MDT,2012-01-11,39.189998626708984 +MDT,2012-01-12,38.849998474121094 +MDT,2012-01-13,38.650001525878906 +MDT,2012-01-17,39.029998779296875 +MDT,2012-01-18,39.119998931884766 +MDT,2012-01-19,39.13999938964844 +MDT,2012-01-20,39.939998626708984 +MDT,2012-01-23,39.540000915527344 +MDT,2012-01-24,39.33000183105469 +MDT,2012-01-25,39.959999084472656 +MDT,2012-01-26,39.43000030517578 +MDT,2012-01-27,39.279998779296875 +MDT,2012-01-30,38.849998474121094 +MDT,2012-01-31,38.56999969482422 +MDT,2012-02-01,39.619998931884766 +MDT,2012-02-02,39.79999923706055 +MDT,2012-02-03,40.20000076293945 +MDT,2012-02-06,40.560001373291016 +MDT,2012-02-07,40.650001525878906 +MDT,2012-02-08,40.4900016784668 +MDT,2012-02-09,39.93000030517578 +MDT,2012-02-10,39.72999954223633 +MDT,2012-02-13,40.47999954223633 +MDT,2012-02-14,39.529998779296875 +MDT,2012-02-15,39.290000915527344 +MDT,2012-02-16,39.58000183105469 +MDT,2012-02-17,39.939998626708984 +MDT,2012-02-21,38.9900016784668 +MDT,2012-02-22,38.209999084472656 +MDT,2012-02-23,37.880001068115234 +MDT,2012-02-24,38.119998931884766 +MDT,2012-02-27,38.349998474121094 +MDT,2012-02-28,38.599998474121094 +MDT,2012-02-29,38.119998931884766 +MDT,2012-03-01,38.0 +MDT,2012-03-02,37.90999984741211 +MDT,2012-03-05,37.7599983215332 +MDT,2012-03-06,37.5099983215332 +MDT,2012-03-07,37.52000045776367 +MDT,2012-03-08,38.130001068115234 +MDT,2012-03-09,37.66999816894531 +MDT,2012-03-12,37.599998474121094 +MDT,2012-03-13,38.65999984741211 +MDT,2012-03-14,38.619998931884766 +MDT,2012-03-15,39.369998931884766 +MDT,2012-03-16,39.68000030517578 +MDT,2012-03-19,39.47999954223633 +MDT,2012-03-20,39.52000045776367 +MDT,2012-03-21,38.939998626708984 +MDT,2012-03-22,38.86000061035156 +MDT,2012-03-23,38.70000076293945 +MDT,2012-03-26,40.0 +MDT,2012-03-27,39.56999969482422 +MDT,2012-03-28,39.439998626708984 +MDT,2012-03-29,39.209999084472656 +MDT,2012-03-30,39.189998626708984 +MDT,2012-04-02,39.540000915527344 +MDT,2012-04-03,39.099998474121094 +MDT,2012-04-04,38.2599983215332 +MDT,2012-04-05,38.20000076293945 +MDT,2012-04-09,37.75 +MDT,2012-04-10,37.369998931884766 +MDT,2012-04-11,37.720001220703125 +MDT,2012-04-12,38.2400016784668 +MDT,2012-04-13,37.5099983215332 +MDT,2012-04-16,37.54999923706055 +MDT,2012-04-17,38.02000045776367 +MDT,2012-04-18,38.02000045776367 +MDT,2012-04-19,37.91999816894531 +MDT,2012-04-20,37.61000061035156 +MDT,2012-04-23,37.16999816894531 +MDT,2012-04-24,37.119998931884766 +MDT,2012-04-25,37.20000076293945 +MDT,2012-04-26,37.099998474121094 +MDT,2012-04-27,37.689998626708984 +MDT,2012-04-30,38.20000076293945 +MDT,2012-05-01,38.47999954223633 +MDT,2012-05-02,38.380001068115234 +MDT,2012-05-03,38.540000915527344 +MDT,2012-05-04,38.150001525878906 +MDT,2012-05-07,38.08000183105469 +MDT,2012-05-08,38.220001220703125 +MDT,2012-05-09,38.029998779296875 +MDT,2012-05-10,38.41999816894531 +MDT,2012-05-11,38.029998779296875 +MDT,2012-05-14,38.09000015258789 +MDT,2012-05-15,38.150001525878906 +MDT,2012-05-16,38.220001220703125 +MDT,2012-05-17,37.06999969482422 +MDT,2012-05-18,36.959999084472656 +MDT,2012-05-21,37.70000076293945 +MDT,2012-05-22,36.959999084472656 +MDT,2012-05-23,36.790000915527344 +MDT,2012-05-24,37.06999969482422 +MDT,2012-05-25,36.880001068115234 +MDT,2012-05-29,37.279998779296875 +MDT,2012-05-30,36.650001525878906 +MDT,2012-05-31,36.84000015258789 +MDT,2012-06-01,36.11000061035156 +MDT,2012-06-04,35.88999938964844 +MDT,2012-06-05,36.18000030517578 +MDT,2012-06-06,36.81999969482422 +MDT,2012-06-07,37.04999923706055 +MDT,2012-06-08,37.33000183105469 +MDT,2012-06-11,37.029998779296875 +MDT,2012-06-12,37.66999816894531 +MDT,2012-06-13,37.150001525878906 +MDT,2012-06-14,37.4900016784668 +MDT,2012-06-15,37.77000045776367 +MDT,2012-06-18,37.959999084472656 +MDT,2012-06-19,38.40999984741211 +MDT,2012-06-20,38.400001525878906 +MDT,2012-06-21,37.79999923706055 +MDT,2012-06-22,38.15999984741211 +MDT,2012-06-25,37.279998779296875 +MDT,2012-06-26,37.310001373291016 +MDT,2012-06-27,37.90999984741211 +MDT,2012-06-28,37.84000015258789 +MDT,2012-06-29,38.72999954223633 +MDT,2012-07-02,39.16999816894531 +MDT,2012-07-03,39.04999923706055 +MDT,2012-07-05,38.40999984741211 +MDT,2012-07-06,37.959999084472656 +MDT,2012-07-09,38.2599983215332 +MDT,2012-07-10,38.0 +MDT,2012-07-11,38.02000045776367 +MDT,2012-07-12,37.65999984741211 +MDT,2012-07-13,37.560001373291016 +MDT,2012-07-16,37.849998474121094 +MDT,2012-07-17,38.86000061035156 +MDT,2012-07-18,38.97999954223633 +MDT,2012-07-19,38.959999084472656 +MDT,2012-07-20,38.220001220703125 +MDT,2012-07-23,37.709999084472656 +MDT,2012-07-24,37.349998474121094 +MDT,2012-07-25,37.52000045776367 +MDT,2012-07-26,37.560001373291016 +MDT,2012-07-27,39.029998779296875 +MDT,2012-07-30,38.810001373291016 +MDT,2012-07-31,39.41999816894531 +MDT,2012-08-01,39.27000045776367 +MDT,2012-08-02,38.900001525878906 +MDT,2012-08-03,39.810001373291016 +MDT,2012-08-06,39.7400016784668 +MDT,2012-08-07,40.2400016784668 +MDT,2012-08-08,40.400001525878906 +MDT,2012-08-09,40.0 +MDT,2012-08-10,40.2599983215332 +MDT,2012-08-13,40.2599983215332 +MDT,2012-08-14,40.16999816894531 +MDT,2012-08-15,40.33000183105469 +MDT,2012-08-16,40.470001220703125 +MDT,2012-08-17,40.84000015258789 +MDT,2012-08-20,41.45000076293945 +MDT,2012-08-21,41.13999938964844 +MDT,2012-08-22,40.68000030517578 +MDT,2012-08-23,40.369998931884766 +MDT,2012-08-24,40.58000183105469 +MDT,2012-08-27,40.459999084472656 +MDT,2012-08-28,40.439998626708984 +MDT,2012-08-29,40.810001373291016 +MDT,2012-08-30,40.47999954223633 +MDT,2012-08-31,40.65999984741211 +MDT,2012-09-04,41.209999084472656 +MDT,2012-09-05,40.849998474121094 +MDT,2012-09-06,41.58000183105469 +MDT,2012-09-07,41.61000061035156 +MDT,2012-09-10,41.459999084472656 +MDT,2012-09-11,41.68000030517578 +MDT,2012-09-12,41.650001525878906 +MDT,2012-09-13,42.29999923706055 +MDT,2012-09-14,43.04999923706055 +MDT,2012-09-17,42.869998931884766 +MDT,2012-09-18,42.959999084472656 +MDT,2012-09-19,42.83000183105469 +MDT,2012-09-20,43.16999816894531 +MDT,2012-09-21,43.349998474121094 +MDT,2012-09-24,43.709999084472656 +MDT,2012-09-25,43.310001373291016 +MDT,2012-09-26,43.06999969482422 +MDT,2012-09-27,43.47999954223633 +MDT,2012-09-28,43.119998931884766 +MDT,2012-10-01,43.27000045776367 +MDT,2012-10-02,43.709999084472656 +MDT,2012-10-03,43.540000915527344 +MDT,2012-10-04,44.02000045776367 +MDT,2012-10-05,44.66999816894531 +MDT,2012-10-08,44.209999084472656 +MDT,2012-10-09,43.209999084472656 +MDT,2012-10-10,42.54999923706055 +MDT,2012-10-11,42.81999969482422 +MDT,2012-10-12,43.04999923706055 +MDT,2012-10-15,43.13999938964844 +MDT,2012-10-16,43.79999923706055 +MDT,2012-10-17,43.290000915527344 +MDT,2012-10-18,43.18000030517578 +MDT,2012-10-19,42.0 +MDT,2012-10-22,42.4900016784668 +MDT,2012-10-23,41.54999923706055 +MDT,2012-10-24,41.689998626708984 +MDT,2012-10-25,41.880001068115234 +MDT,2012-10-26,41.599998474121094 +MDT,2012-10-31,41.58000183105469 +MDT,2012-11-01,42.25 +MDT,2012-11-02,42.0 +MDT,2012-11-05,42.20000076293945 +MDT,2012-11-06,42.810001373291016 +MDT,2012-11-07,41.5099983215332 +MDT,2012-11-08,41.060001373291016 +MDT,2012-11-09,41.15999984741211 +MDT,2012-11-12,41.4900016784668 +MDT,2012-11-13,41.29999923706055 +MDT,2012-11-14,40.77000045776367 +MDT,2012-11-15,40.869998931884766 +MDT,2012-11-16,41.099998474121094 +MDT,2012-11-19,41.810001373291016 +MDT,2012-11-20,42.65999984741211 +MDT,2012-11-21,42.75 +MDT,2012-11-23,43.27000045776367 +MDT,2012-11-26,42.79999923706055 +MDT,2012-11-27,42.40999984741211 +MDT,2012-11-28,42.59000015258789 +MDT,2012-11-29,42.2400016784668 +MDT,2012-11-30,42.11000061035156 +MDT,2012-12-03,41.869998931884766 +MDT,2012-12-04,41.86000061035156 +MDT,2012-12-05,42.029998779296875 +MDT,2012-12-06,42.5 +MDT,2012-12-07,42.560001373291016 +MDT,2012-12-10,42.599998474121094 +MDT,2012-12-11,42.560001373291016 +MDT,2012-12-12,42.630001068115234 +MDT,2012-12-13,42.189998626708984 +MDT,2012-12-14,41.86000061035156 +MDT,2012-12-17,42.2400016784668 +MDT,2012-12-18,42.79999923706055 +MDT,2012-12-19,42.439998626708984 +MDT,2012-12-20,42.68000030517578 +MDT,2012-12-21,42.02000045776367 +MDT,2012-12-24,41.70000076293945 +MDT,2012-12-26,41.130001068115234 +MDT,2012-12-27,41.34000015258789 +MDT,2012-12-28,40.75 +MDT,2012-12-31,41.02000045776367 +MDT,2013-01-02,41.880001068115234 +MDT,2013-01-03,42.470001220703125 +MDT,2013-01-04,42.65999984741211 +MDT,2013-01-07,43.15999984741211 +MDT,2013-01-08,43.11000061035156 +MDT,2013-01-09,43.380001068115234 +MDT,2013-01-10,43.849998474121094 +MDT,2013-01-11,44.06999969482422 +MDT,2013-01-14,44.220001220703125 +MDT,2013-01-15,44.130001068115234 +MDT,2013-01-16,43.939998626708984 +MDT,2013-01-17,45.16999816894531 +MDT,2013-01-18,45.66999816894531 +MDT,2013-01-22,46.20000076293945 +MDT,2013-01-23,45.900001525878906 +MDT,2013-01-24,46.45000076293945 +MDT,2013-01-25,46.41999816894531 +MDT,2013-01-28,46.4900016784668 +MDT,2013-01-29,46.63999938964844 +MDT,2013-01-30,46.65999984741211 +MDT,2013-01-31,46.599998474121094 +MDT,2013-02-01,46.91999816894531 +MDT,2013-02-04,46.25 +MDT,2013-02-05,46.77000045776367 +MDT,2013-02-06,46.95000076293945 +MDT,2013-02-07,46.7599983215332 +MDT,2013-02-08,47.099998474121094 +MDT,2013-02-11,47.220001220703125 +MDT,2013-02-12,47.11000061035156 +MDT,2013-02-13,46.9900016784668 +MDT,2013-02-14,47.16999816894531 +MDT,2013-02-15,47.119998931884766 +MDT,2013-02-19,45.79999923706055 +MDT,2013-02-20,44.7599983215332 +MDT,2013-02-21,44.72999954223633 +MDT,2013-02-22,44.720001220703125 +MDT,2013-02-25,43.880001068115234 +MDT,2013-02-26,44.119998931884766 +MDT,2013-02-27,44.540000915527344 +MDT,2013-02-28,44.959999084472656 +MDT,2013-03-01,45.22999954223633 +MDT,2013-03-04,45.2599983215332 +MDT,2013-03-05,45.779998779296875 +MDT,2013-03-06,46.029998779296875 +MDT,2013-03-07,45.72999954223633 +MDT,2013-03-08,45.599998474121094 +MDT,2013-03-11,46.209999084472656 +MDT,2013-03-12,46.0 +MDT,2013-03-13,45.869998931884766 +MDT,2013-03-14,45.95000076293945 +MDT,2013-03-15,45.41999816894531 +MDT,2013-03-18,45.11000061035156 +MDT,2013-03-19,45.119998931884766 +MDT,2013-03-20,45.540000915527344 +MDT,2013-03-21,45.81999969482422 +MDT,2013-03-22,45.9900016784668 +MDT,2013-03-25,45.72999954223633 +MDT,2013-03-26,46.650001525878906 +MDT,2013-03-27,46.52000045776367 +MDT,2013-03-28,46.959999084472656 +MDT,2013-04-01,46.79999923706055 +MDT,2013-04-02,47.33000183105469 +MDT,2013-04-03,47.02000045776367 +MDT,2013-04-04,47.119998931884766 +MDT,2013-04-05,46.279998779296875 +MDT,2013-04-08,46.380001068115234 +MDT,2013-04-09,46.7599983215332 +MDT,2013-04-10,47.2400016784668 +MDT,2013-04-11,47.720001220703125 +MDT,2013-04-12,47.20000076293945 +MDT,2013-04-15,46.22999954223633 +MDT,2013-04-16,46.650001525878906 +MDT,2013-04-17,46.349998474121094 +MDT,2013-04-18,45.61000061035156 +MDT,2013-04-19,46.029998779296875 +MDT,2013-04-22,46.060001373291016 +MDT,2013-04-23,46.59000015258789 +MDT,2013-04-24,46.38999938964844 +MDT,2013-04-25,47.029998779296875 +MDT,2013-04-26,46.36000061035156 +MDT,2013-04-29,46.84000015258789 +MDT,2013-04-30,46.68000030517578 +MDT,2013-05-01,46.650001525878906 +MDT,2013-05-02,47.439998626708984 +MDT,2013-05-03,47.720001220703125 +MDT,2013-05-06,47.70000076293945 +MDT,2013-05-07,48.099998474121094 +MDT,2013-05-08,48.810001373291016 +MDT,2013-05-09,48.869998931884766 +MDT,2013-05-10,49.16999816894531 +MDT,2013-05-13,49.349998474121094 +MDT,2013-05-14,49.91999816894531 +MDT,2013-05-15,50.0099983215332 +MDT,2013-05-16,49.63999938964844 +MDT,2013-05-17,49.84000015258789 +MDT,2013-05-20,49.88999938964844 +MDT,2013-05-21,52.349998474121094 +MDT,2013-05-22,51.529998779296875 +MDT,2013-05-23,51.459999084472656 +MDT,2013-05-24,51.33000183105469 +MDT,2013-05-28,51.97999954223633 +MDT,2013-05-29,51.77000045776367 +MDT,2013-05-30,52.0 +MDT,2013-05-31,51.0099983215332 +MDT,2013-06-03,52.060001373291016 +MDT,2013-06-04,51.41999816894531 +MDT,2013-06-05,50.959999084472656 +MDT,2013-06-06,51.47999954223633 +MDT,2013-06-07,52.08000183105469 +MDT,2013-06-10,52.029998779296875 +MDT,2013-06-11,52.06999969482422 +MDT,2013-06-12,51.61000061035156 +MDT,2013-06-13,52.779998779296875 +MDT,2013-06-14,52.91999816894531 +MDT,2013-06-17,53.5099983215332 +MDT,2013-06-18,52.91999816894531 +MDT,2013-06-19,52.04999923706055 +MDT,2013-06-20,51.189998626708984 +MDT,2013-06-21,52.4900016784668 +MDT,2013-06-24,51.58000183105469 +MDT,2013-06-25,51.83000183105469 +MDT,2013-06-26,52.0 +MDT,2013-06-27,51.93000030517578 +MDT,2013-06-28,51.470001220703125 +MDT,2013-07-01,52.04999923706055 +MDT,2013-07-02,51.810001373291016 +MDT,2013-07-03,51.529998779296875 +MDT,2013-07-05,52.40999984741211 +MDT,2013-07-08,52.790000915527344 +MDT,2013-07-09,52.880001068115234 +MDT,2013-07-10,53.0 +MDT,2013-07-11,53.7400016784668 +MDT,2013-07-12,53.439998626708984 +MDT,2013-07-15,53.689998626708984 +MDT,2013-07-16,53.52000045776367 +MDT,2013-07-17,54.400001525878906 +MDT,2013-07-18,54.70000076293945 +MDT,2013-07-19,55.02000045776367 +MDT,2013-07-22,55.47999954223633 +MDT,2013-07-23,55.47999954223633 +MDT,2013-07-24,55.09000015258789 +MDT,2013-07-25,55.380001068115234 +MDT,2013-07-26,55.599998474121094 +MDT,2013-07-29,55.31999969482422 +MDT,2013-07-30,55.06999969482422 +MDT,2013-07-31,55.2400016784668 +MDT,2013-08-01,55.4900016784668 +MDT,2013-08-02,54.939998626708984 +MDT,2013-08-05,55.36000061035156 +MDT,2013-08-06,55.130001068115234 +MDT,2013-08-07,55.18000030517578 +MDT,2013-08-08,55.880001068115234 +MDT,2013-08-09,55.369998931884766 +MDT,2013-08-12,55.220001220703125 +MDT,2013-08-13,54.84000015258789 +MDT,2013-08-14,55.20000076293945 +MDT,2013-08-15,54.33000183105469 +MDT,2013-08-16,53.90999984741211 +MDT,2013-08-19,54.099998474121094 +MDT,2013-08-20,52.83000183105469 +MDT,2013-08-21,52.68000030517578 +MDT,2013-08-22,53.36000061035156 +MDT,2013-08-23,52.7400016784668 +MDT,2013-08-26,52.369998931884766 +MDT,2013-08-27,51.5099983215332 +MDT,2013-08-28,51.560001373291016 +MDT,2013-08-29,51.83000183105469 +MDT,2013-08-30,51.75 +MDT,2013-09-03,52.09000015258789 +MDT,2013-09-04,53.20000076293945 +MDT,2013-09-05,53.65999984741211 +MDT,2013-09-06,53.459999084472656 +MDT,2013-09-09,53.91999816894531 +MDT,2013-09-10,53.959999084472656 +MDT,2013-09-11,54.09000015258789 +MDT,2013-09-12,53.58000183105469 +MDT,2013-09-13,53.58000183105469 +MDT,2013-09-16,54.060001373291016 +MDT,2013-09-17,53.939998626708984 +MDT,2013-09-18,54.08000183105469 +MDT,2013-09-19,54.0 +MDT,2013-09-20,53.709999084472656 +MDT,2013-09-23,53.7599983215332 +MDT,2013-09-24,53.43000030517578 +MDT,2013-09-25,52.810001373291016 +MDT,2013-09-26,52.939998626708984 +MDT,2013-09-27,53.0 +MDT,2013-09-30,53.25 +MDT,2013-10-01,53.52000045776367 +MDT,2013-10-02,53.52000045776367 +MDT,2013-10-03,53.040000915527344 +MDT,2013-10-04,53.349998474121094 +MDT,2013-10-07,52.720001220703125 +MDT,2013-10-08,52.459999084472656 +MDT,2013-10-09,53.060001373291016 +MDT,2013-10-10,54.27000045776367 +MDT,2013-10-11,54.9900016784668 +MDT,2013-10-14,55.189998626708984 +MDT,2013-10-15,54.58000183105469 +MDT,2013-10-16,55.47999954223633 +MDT,2013-10-17,56.31999969482422 +MDT,2013-10-18,56.59000015258789 +MDT,2013-10-21,56.4900016784668 +MDT,2013-10-22,56.72999954223633 +MDT,2013-10-23,57.650001525878906 +MDT,2013-10-24,57.5 +MDT,2013-10-25,57.36000061035156 +MDT,2013-10-28,57.650001525878906 +MDT,2013-10-29,58.5 +MDT,2013-10-30,57.939998626708984 +MDT,2013-10-31,57.400001525878906 +MDT,2013-11-01,57.2599983215332 +MDT,2013-11-04,57.27000045776367 +MDT,2013-11-05,57.099998474121094 +MDT,2013-11-06,57.470001220703125 +MDT,2013-11-07,57.29999923706055 +MDT,2013-11-08,58.029998779296875 +MDT,2013-11-11,58.09000015258789 +MDT,2013-11-12,57.88999938964844 +MDT,2013-11-13,58.189998626708984 +MDT,2013-11-14,58.84000015258789 +MDT,2013-11-15,58.54999923706055 +MDT,2013-11-18,58.310001373291016 +MDT,2013-11-19,57.939998626708984 +MDT,2013-11-20,56.88999938964844 +MDT,2013-11-21,57.099998474121094 +MDT,2013-11-22,57.599998474121094 +MDT,2013-11-25,57.279998779296875 +MDT,2013-11-26,57.36000061035156 +MDT,2013-11-27,57.45000076293945 +MDT,2013-11-29,57.31999969482422 +MDT,2013-12-02,57.529998779296875 +MDT,2013-12-03,57.63999938964844 +MDT,2013-12-04,56.93000030517578 +MDT,2013-12-05,56.90999984741211 +MDT,2013-12-06,58.13999938964844 +MDT,2013-12-09,57.869998931884766 +MDT,2013-12-10,57.380001068115234 +MDT,2013-12-11,56.2599983215332 +MDT,2013-12-12,55.650001525878906 +MDT,2013-12-13,55.88999938964844 +MDT,2013-12-16,56.34000015258789 +MDT,2013-12-17,56.59000015258789 +MDT,2013-12-18,57.7599983215332 +MDT,2013-12-19,57.16999816894531 +MDT,2013-12-20,56.88999938964844 +MDT,2013-12-23,57.400001525878906 +MDT,2013-12-24,57.369998931884766 +MDT,2013-12-26,57.470001220703125 +MDT,2013-12-27,57.400001525878906 +MDT,2013-12-30,57.369998931884766 +MDT,2013-12-31,57.38999938964844 +MDT,2014-01-02,57.2400016784668 +MDT,2014-01-03,58.34000015258789 +MDT,2014-01-06,59.220001220703125 +MDT,2014-01-07,59.84000015258789 +MDT,2014-01-08,60.84000015258789 +MDT,2014-01-09,59.36000061035156 +MDT,2014-01-10,59.95000076293945 +MDT,2014-01-13,59.25 +MDT,2014-01-14,59.40999984741211 +MDT,2014-01-15,59.33000183105469 +MDT,2014-01-16,59.11000061035156 +MDT,2014-01-17,59.5099983215332 +MDT,2014-01-21,59.369998931884766 +MDT,2014-01-22,59.150001525878906 +MDT,2014-01-23,58.709999084472656 +MDT,2014-01-24,57.15999984741211 +MDT,2014-01-27,56.959999084472656 +MDT,2014-01-28,57.09000015258789 +MDT,2014-01-29,56.36000061035156 +MDT,2014-01-30,57.0099983215332 +MDT,2014-01-31,56.560001373291016 +MDT,2014-02-03,54.709999084472656 +MDT,2014-02-04,53.599998474121094 +MDT,2014-02-05,54.72999954223633 +MDT,2014-02-06,54.75 +MDT,2014-02-07,55.59000015258789 +MDT,2014-02-10,55.810001373291016 +MDT,2014-02-11,56.470001220703125 +MDT,2014-02-12,56.43000030517578 +MDT,2014-02-13,56.599998474121094 +MDT,2014-02-14,56.880001068115234 +MDT,2014-02-18,56.189998626708984 +MDT,2014-02-19,56.20000076293945 +MDT,2014-02-20,57.0 +MDT,2014-02-21,57.119998931884766 +MDT,2014-02-24,57.599998474121094 +MDT,2014-02-25,57.45000076293945 +MDT,2014-02-26,57.810001373291016 +MDT,2014-02-27,58.29999923706055 +MDT,2014-02-28,59.2599983215332 +MDT,2014-03-03,59.040000915527344 +MDT,2014-03-04,59.650001525878906 +MDT,2014-03-05,59.63999938964844 +MDT,2014-03-06,59.77000045776367 +MDT,2014-03-07,59.90999984741211 +MDT,2014-03-10,60.06999969482422 +MDT,2014-03-11,60.2599983215332 +MDT,2014-03-12,59.83000183105469 +MDT,2014-03-13,59.029998779296875 +MDT,2014-03-14,58.86000061035156 +MDT,2014-03-17,59.220001220703125 +MDT,2014-03-18,59.849998474121094 +MDT,2014-03-19,59.849998474121094 +MDT,2014-03-20,59.58000183105469 +MDT,2014-03-21,58.83000183105469 +MDT,2014-03-24,58.150001525878906 +MDT,2014-03-25,59.0 +MDT,2014-03-26,59.290000915527344 +MDT,2014-03-27,59.16999816894531 +MDT,2014-03-28,60.40999984741211 +MDT,2014-03-31,61.540000915527344 +MDT,2014-04-01,61.61000061035156 +MDT,2014-04-02,61.86000061035156 +MDT,2014-04-03,62.310001373291016 +MDT,2014-04-04,61.56999969482422 +MDT,2014-04-07,61.619998931884766 +MDT,2014-04-08,61.0 +MDT,2014-04-09,61.400001525878906 +MDT,2014-04-10,60.099998474121094 +MDT,2014-04-11,59.20000076293945 +MDT,2014-04-14,58.08000183105469 +MDT,2014-04-15,58.04999923706055 +MDT,2014-04-16,58.4900016784668 +MDT,2014-04-17,58.54999923706055 +MDT,2014-04-21,58.939998626708984 +MDT,2014-04-22,58.29999923706055 +MDT,2014-04-23,58.380001068115234 +MDT,2014-04-24,58.34000015258789 +MDT,2014-04-25,58.209999084472656 +MDT,2014-04-28,58.72999954223633 +MDT,2014-04-29,58.79999923706055 +MDT,2014-04-30,58.81999969482422 +MDT,2014-05-01,59.209999084472656 +MDT,2014-05-02,58.77000045776367 +MDT,2014-05-05,59.04999923706055 +MDT,2014-05-06,59.20000076293945 +MDT,2014-05-07,59.31999969482422 +MDT,2014-05-08,59.43000030517578 +MDT,2014-05-09,60.16999816894531 +MDT,2014-05-12,60.9900016784668 +MDT,2014-05-13,60.83000183105469 +MDT,2014-05-14,60.650001525878906 +MDT,2014-05-15,59.90999984741211 +MDT,2014-05-16,60.38999938964844 +MDT,2014-05-19,60.34000015258789 +MDT,2014-05-20,59.40999984741211 +MDT,2014-05-21,59.7599983215332 +MDT,2014-05-22,59.779998779296875 +MDT,2014-05-23,59.93000030517578 +MDT,2014-05-27,60.41999816894531 +MDT,2014-05-28,60.15999984741211 +MDT,2014-05-29,60.619998931884766 +MDT,2014-05-30,61.029998779296875 +MDT,2014-06-02,61.02000045776367 +MDT,2014-06-03,61.0099983215332 +MDT,2014-06-04,63.220001220703125 +MDT,2014-06-05,62.040000915527344 +MDT,2014-06-06,62.470001220703125 +MDT,2014-06-09,62.2400016784668 +MDT,2014-06-10,61.86000061035156 +MDT,2014-06-11,61.16999816894531 +MDT,2014-06-12,60.790000915527344 +MDT,2014-06-13,60.70000076293945 +MDT,2014-06-16,60.029998779296875 +MDT,2014-06-17,61.58000183105469 +MDT,2014-06-18,63.77000045776367 +MDT,2014-06-19,64.66999816894531 +MDT,2014-06-20,63.86000061035156 +MDT,2014-06-23,64.13999938964844 +MDT,2014-06-24,64.06999969482422 +MDT,2014-06-25,64.19999694824219 +MDT,2014-06-26,64.66000366210938 +MDT,2014-06-27,64.12000274658203 +MDT,2014-06-30,63.7599983215332 +MDT,2014-07-01,63.90999984741211 +MDT,2014-07-02,63.90999984741211 +MDT,2014-07-03,64.55000305175781 +MDT,2014-07-07,63.61000061035156 +MDT,2014-07-08,63.619998931884766 +MDT,2014-07-09,63.599998474121094 +MDT,2014-07-10,63.470001220703125 +MDT,2014-07-11,63.790000915527344 +MDT,2014-07-14,64.04000091552734 +MDT,2014-07-15,63.560001373291016 +MDT,2014-07-16,62.93000030517578 +MDT,2014-07-17,61.52000045776367 +MDT,2014-07-18,62.36000061035156 +MDT,2014-07-21,62.40999984741211 +MDT,2014-07-22,62.709999084472656 +MDT,2014-07-23,63.369998931884766 +MDT,2014-07-24,63.279998779296875 +MDT,2014-07-25,62.900001525878906 +MDT,2014-07-28,62.7599983215332 +MDT,2014-07-29,62.650001525878906 +MDT,2014-07-30,62.58000183105469 +MDT,2014-07-31,61.7400016784668 +MDT,2014-08-01,61.47999954223633 +MDT,2014-08-04,62.470001220703125 +MDT,2014-08-05,61.9900016784668 +MDT,2014-08-06,61.29999923706055 +MDT,2014-08-07,61.0 +MDT,2014-08-08,62.150001525878906 +MDT,2014-08-11,62.06999969482422 +MDT,2014-08-12,62.209999084472656 +MDT,2014-08-13,63.470001220703125 +MDT,2014-08-14,63.72999954223633 +MDT,2014-08-15,63.25 +MDT,2014-08-18,63.470001220703125 +MDT,2014-08-19,64.01000213623047 +MDT,2014-08-20,64.1500015258789 +MDT,2014-08-21,64.0999984741211 +MDT,2014-08-22,63.59000015258789 +MDT,2014-08-25,63.630001068115234 +MDT,2014-08-26,63.52000045776367 +MDT,2014-08-27,63.36000061035156 +MDT,2014-08-28,63.119998931884766 +MDT,2014-08-29,63.849998474121094 +MDT,2014-09-02,63.90999984741211 +MDT,2014-09-03,64.30999755859375 +MDT,2014-09-04,64.01000213623047 +MDT,2014-09-05,64.30999755859375 +MDT,2014-09-08,64.7699966430664 +MDT,2014-09-09,65.54000091552734 +MDT,2014-09-10,65.97000122070312 +MDT,2014-09-11,65.73999786376953 +MDT,2014-09-12,65.19000244140625 +MDT,2014-09-15,64.94999694824219 +MDT,2014-09-16,66.19000244140625 +MDT,2014-09-17,65.9800033569336 +MDT,2014-09-18,66.52999877929688 +MDT,2014-09-19,66.22000122070312 +MDT,2014-09-22,65.9800033569336 +MDT,2014-09-23,64.08000183105469 +MDT,2014-09-24,63.77000045776367 +MDT,2014-09-25,62.75 +MDT,2014-09-26,63.34000015258789 +MDT,2014-09-29,62.540000915527344 +MDT,2014-09-30,61.95000076293945 +MDT,2014-10-01,62.470001220703125 +MDT,2014-10-02,62.79999923706055 +MDT,2014-10-03,65.0199966430664 +MDT,2014-10-06,64.9000015258789 +MDT,2014-10-07,63.939998626708984 +MDT,2014-10-08,65.7300033569336 +MDT,2014-10-09,63.650001525878906 +MDT,2014-10-10,64.11000061035156 +MDT,2014-10-13,63.060001373291016 +MDT,2014-10-14,63.5099983215332 +MDT,2014-10-15,62.25 +MDT,2014-10-16,61.810001373291016 +MDT,2014-10-17,61.9900016784668 +MDT,2014-10-20,63.84000015258789 +MDT,2014-10-21,64.9800033569336 +MDT,2014-10-22,64.66000366210938 +MDT,2014-10-23,65.61000061035156 +MDT,2014-10-24,66.55999755859375 +MDT,2014-10-27,66.26000213623047 +MDT,2014-10-28,66.51000213623047 +MDT,2014-10-29,67.04000091552734 +MDT,2014-10-30,67.43000030517578 +MDT,2014-10-31,68.16000366210938 +MDT,2014-11-03,68.1500015258789 +MDT,2014-11-04,67.93000030517578 +MDT,2014-11-05,68.69999694824219 +MDT,2014-11-06,68.73999786376953 +MDT,2014-11-07,68.0999984741211 +MDT,2014-11-10,68.70999908447266 +MDT,2014-11-11,68.98999786376953 +MDT,2014-11-12,68.5 +MDT,2014-11-13,69.37999725341797 +MDT,2014-11-14,68.94999694824219 +MDT,2014-11-17,69.19000244140625 +MDT,2014-11-18,72.47000122070312 +MDT,2014-11-19,71.76000213623047 +MDT,2014-11-20,72.08000183105469 +MDT,2014-11-21,72.48999786376953 +MDT,2014-11-24,72.93000030517578 +MDT,2014-11-25,72.79000091552734 +MDT,2014-11-26,73.4800033569336 +MDT,2014-11-28,73.87000274658203 +MDT,2014-12-01,73.87000274658203 +MDT,2014-12-02,74.33000183105469 +MDT,2014-12-03,74.83999633789062 +MDT,2014-12-04,73.94000244140625 +MDT,2014-12-05,75.04000091552734 +MDT,2014-12-08,74.79000091552734 +MDT,2014-12-09,74.72000122070312 +MDT,2014-12-10,73.2300033569336 +MDT,2014-12-11,73.7699966430664 +MDT,2014-12-12,72.5199966430664 +MDT,2014-12-15,71.98999786376953 +MDT,2014-12-16,71.33999633789062 +MDT,2014-12-17,72.66999816894531 +MDT,2014-12-18,74.62999725341797 +MDT,2014-12-19,74.62000274658203 +MDT,2014-12-22,75.56999969482422 +MDT,2014-12-23,73.7699966430664 +MDT,2014-12-24,74.08000183105469 +MDT,2014-12-26,73.61000061035156 +MDT,2014-12-29,73.69000244140625 +MDT,2014-12-30,73.06999969482422 +MDT,2014-12-31,72.19999694824219 +MDT,2015-01-02,71.87999725341797 +MDT,2015-01-05,71.58000183105469 +MDT,2015-01-06,71.22000122070312 +MDT,2015-01-07,73.0 +MDT,2015-01-08,74.75 +MDT,2015-01-09,74.4000015258789 +MDT,2015-01-12,74.47000122070312 +MDT,2015-01-13,72.79000091552734 +MDT,2015-01-14,71.7699966430664 +MDT,2015-01-15,71.9000015258789 +MDT,2015-01-16,72.76000213623047 +MDT,2015-01-20,72.19999694824219 +MDT,2015-01-21,73.05999755859375 +MDT,2015-01-22,75.4800033569336 +MDT,2015-01-23,76.94999694824219 +MDT,2015-01-26,75.58999633789062 +MDT,2015-01-27,75.26000213623047 +MDT,2015-01-28,73.41000366210938 +MDT,2015-01-29,73.01000213623047 +MDT,2015-01-30,71.4000015258789 +MDT,2015-02-02,72.76000213623047 +MDT,2015-02-03,74.79000091552734 +MDT,2015-02-04,74.12999725341797 +MDT,2015-02-05,75.31999969482422 +MDT,2015-02-06,74.47000122070312 +MDT,2015-02-09,73.62000274658203 +MDT,2015-02-10,74.87000274658203 +MDT,2015-02-11,74.38999938964844 +MDT,2015-02-12,74.93000030517578 +MDT,2015-02-13,75.26000213623047 +MDT,2015-02-17,78.06999969482422 +MDT,2015-02-18,78.5 +MDT,2015-02-19,78.12999725341797 +MDT,2015-02-20,78.79000091552734 +MDT,2015-02-23,79.25 +MDT,2015-02-24,79.0199966430664 +MDT,2015-02-25,78.62999725341797 +MDT,2015-02-26,78.80999755859375 +MDT,2015-02-27,77.58999633789062 +MDT,2015-03-02,78.83000183105469 +MDT,2015-03-03,78.02999877929688 +MDT,2015-03-04,78.19000244140625 +MDT,2015-03-05,78.5 +MDT,2015-03-06,76.4800033569336 +MDT,2015-03-09,76.9000015258789 +MDT,2015-03-10,75.87000274658203 +MDT,2015-03-11,76.05000305175781 +MDT,2015-03-12,76.76000213623047 +MDT,2015-03-13,76.47000122070312 +MDT,2015-03-16,77.66999816894531 +MDT,2015-03-17,76.72000122070312 +MDT,2015-03-18,77.61000061035156 +MDT,2015-03-19,77.66000366210938 +MDT,2015-03-20,78.0199966430664 +MDT,2015-03-23,78.66999816894531 +MDT,2015-03-24,78.72000122070312 +MDT,2015-03-25,77.5999984741211 +MDT,2015-03-26,76.61000061035156 +MDT,2015-03-27,77.37999725341797 +MDT,2015-03-30,78.41999816894531 +MDT,2015-03-31,77.98999786376953 +MDT,2015-04-01,76.13999938964844 +MDT,2015-04-02,76.87000274658203 +MDT,2015-04-06,77.36000061035156 +MDT,2015-04-07,77.18000030517578 +MDT,2015-04-08,76.38999938964844 +MDT,2015-04-09,77.12999725341797 +MDT,2015-04-10,77.93000030517578 +MDT,2015-04-13,78.08000183105469 +MDT,2015-04-14,77.88999938964844 +MDT,2015-04-15,77.91000366210938 +MDT,2015-04-16,77.0199966430664 +MDT,2015-04-17,76.48999786376953 +MDT,2015-04-20,77.13999938964844 +MDT,2015-04-21,77.08000183105469 +MDT,2015-04-22,78.01000213623047 +MDT,2015-04-23,78.5 +MDT,2015-04-24,77.61000061035156 +MDT,2015-04-27,76.20999908447266 +MDT,2015-04-28,76.5199966430664 +MDT,2015-04-29,75.69000244140625 +MDT,2015-04-30,74.44999694824219 +MDT,2015-05-01,75.5999984741211 +MDT,2015-05-04,75.9000015258789 +MDT,2015-05-05,74.91000366210938 +MDT,2015-05-06,74.31999969482422 +MDT,2015-05-07,74.5999984741211 +MDT,2015-05-08,76.20999908447266 +MDT,2015-05-11,76.0199966430664 +MDT,2015-05-12,75.19999694824219 +MDT,2015-05-13,74.86000061035156 +MDT,2015-05-14,76.26000213623047 +MDT,2015-05-15,76.41999816894531 +MDT,2015-05-18,77.47000122070312 +MDT,2015-05-19,78.44000244140625 +MDT,2015-05-20,78.79000091552734 +MDT,2015-05-21,78.41000366210938 +MDT,2015-05-22,77.81999969482422 +MDT,2015-05-26,76.56999969482422 +MDT,2015-05-27,77.31999969482422 +MDT,2015-05-28,77.20999908447266 +MDT,2015-05-29,76.31999969482422 +MDT,2015-06-01,76.69999694824219 +MDT,2015-06-02,76.87999725341797 +MDT,2015-06-03,76.83000183105469 +MDT,2015-06-04,76.04000091552734 +MDT,2015-06-05,75.45999908447266 +MDT,2015-06-08,75.13999938964844 +MDT,2015-06-09,74.91999816894531 +MDT,2015-06-10,76.16000366210938 +MDT,2015-06-11,76.22000122070312 +MDT,2015-06-12,75.5199966430664 +MDT,2015-06-15,75.41999816894531 +MDT,2015-06-16,75.5999984741211 +MDT,2015-06-17,75.70999908447266 +MDT,2015-06-18,76.72000122070312 +MDT,2015-06-19,76.70999908447266 +MDT,2015-06-22,77.20999908447266 +MDT,2015-06-23,76.61000061035156 +MDT,2015-06-24,75.2699966430664 +MDT,2015-06-25,75.4800033569336 +MDT,2015-06-26,75.16000366210938 +MDT,2015-06-29,73.30000305175781 +MDT,2015-06-30,74.0999984741211 +MDT,2015-07-01,74.08000183105469 +MDT,2015-07-02,73.80999755859375 +MDT,2015-07-06,73.52999877929688 +MDT,2015-07-07,73.45999908447266 +MDT,2015-07-08,72.8499984741211 +MDT,2015-07-09,73.08999633789062 +MDT,2015-07-10,74.37000274658203 +MDT,2015-07-13,75.16999816894531 +MDT,2015-07-14,75.88999938964844 +MDT,2015-07-15,75.94999694824219 +MDT,2015-07-16,76.80000305175781 +MDT,2015-07-17,76.91000366210938 +MDT,2015-07-20,77.0 +MDT,2015-07-21,76.54000091552734 +MDT,2015-07-22,76.81999969482422 +MDT,2015-07-23,76.80000305175781 +MDT,2015-07-24,76.01000213623047 +MDT,2015-07-27,75.66000366210938 +MDT,2015-07-28,77.47000122070312 +MDT,2015-07-29,77.87999725341797 +MDT,2015-07-30,78.27999877929688 +MDT,2015-07-31,78.38999938964844 +MDT,2015-08-03,78.0 +MDT,2015-08-04,77.7699966430664 +MDT,2015-08-05,78.66999816894531 +MDT,2015-08-06,77.41000366210938 +MDT,2015-08-07,77.4800033569336 +MDT,2015-08-10,77.62000274658203 +MDT,2015-08-11,77.38999938964844 +MDT,2015-08-12,77.38999938964844 +MDT,2015-08-13,77.4800033569336 +MDT,2015-08-14,77.58000183105469 +MDT,2015-08-17,78.73999786376953 +MDT,2015-08-18,78.08999633789062 +MDT,2015-08-19,77.47000122070312 +MDT,2015-08-20,76.48999786376953 +MDT,2015-08-21,74.2699966430664 +MDT,2015-08-24,70.91000366210938 +MDT,2015-08-25,69.87999725341797 +MDT,2015-08-26,72.23999786376953 +MDT,2015-08-27,73.5199966430664 +MDT,2015-08-28,73.55999755859375 +MDT,2015-08-31,72.29000091552734 +MDT,2015-09-01,69.52999877929688 +MDT,2015-09-02,71.55000305175781 +MDT,2015-09-03,69.9800033569336 +MDT,2015-09-04,68.9800033569336 +MDT,2015-09-08,70.80000305175781 +MDT,2015-09-09,69.58999633789062 +MDT,2015-09-10,70.01000213623047 +MDT,2015-09-11,69.9000015258789 +MDT,2015-09-14,68.7300033569336 +MDT,2015-09-15,69.93000030517578 +MDT,2015-09-16,70.12000274658203 +MDT,2015-09-17,70.80999755859375 +MDT,2015-09-18,70.33000183105469 +MDT,2015-09-21,70.23999786376953 +MDT,2015-09-22,70.13999938964844 +MDT,2015-09-23,69.29000091552734 +MDT,2015-09-24,68.37999725341797 +MDT,2015-09-25,66.52999877929688 +MDT,2015-09-28,64.5199966430664 +MDT,2015-09-29,66.37000274658203 +MDT,2015-09-30,66.94000244140625 +MDT,2015-10-01,68.4000015258789 +MDT,2015-10-02,71.12999725341797 +MDT,2015-10-05,70.87000274658203 +MDT,2015-10-06,69.91999816894531 +MDT,2015-10-07,70.94000244140625 +MDT,2015-10-08,72.05000305175781 +MDT,2015-10-09,72.5999984741211 +MDT,2015-10-12,73.01000213623047 +MDT,2015-10-13,72.79000091552734 +MDT,2015-10-14,72.19999694824219 +MDT,2015-10-15,73.43000030517578 +MDT,2015-10-16,74.11000061035156 +MDT,2015-10-19,74.23999786376953 +MDT,2015-10-20,73.63999938964844 +MDT,2015-10-21,73.41999816894531 +MDT,2015-10-22,73.06999969482422 +MDT,2015-10-23,73.69000244140625 +MDT,2015-10-26,72.76000213623047 +MDT,2015-10-27,72.68000030517578 +MDT,2015-10-28,73.54000091552734 +MDT,2015-10-29,73.76000213623047 +MDT,2015-10-30,73.91999816894531 +MDT,2015-11-02,75.75 +MDT,2015-11-03,76.30000305175781 +MDT,2015-11-04,76.16000366210938 +MDT,2015-11-05,76.16999816894531 +MDT,2015-11-06,76.05999755859375 +MDT,2015-11-09,75.87000274658203 +MDT,2015-11-10,76.4000015258789 +MDT,2015-11-11,76.05999755859375 +MDT,2015-11-12,74.20999908447266 +MDT,2015-11-13,74.45999908447266 +MDT,2015-11-16,76.23999786376953 +MDT,2015-11-17,76.58000183105469 +MDT,2015-11-18,77.55999755859375 +MDT,2015-11-19,75.75 +MDT,2015-11-20,76.08999633789062 +MDT,2015-11-23,76.55999755859375 +MDT,2015-11-24,76.55999755859375 +MDT,2015-11-25,76.55999755859375 +MDT,2015-11-27,76.45999908447266 +MDT,2015-11-30,75.33999633789062 +MDT,2015-12-01,76.51000213623047 +MDT,2015-12-02,76.11000061035156 +MDT,2015-12-03,76.66999816894531 +MDT,2015-12-04,78.13999938964844 +MDT,2015-12-07,77.94999694824219 +MDT,2015-12-08,78.08000183105469 +MDT,2015-12-09,77.55999755859375 +MDT,2015-12-10,77.44000244140625 +MDT,2015-12-11,76.6500015258789 +MDT,2015-12-14,76.6500015258789 +MDT,2015-12-15,77.0999984741211 +MDT,2015-12-16,78.56999969482422 +MDT,2015-12-17,77.9000015258789 +MDT,2015-12-18,76.30999755859375 +MDT,2015-12-21,76.68000030517578 +MDT,2015-12-22,77.31999969482422 +MDT,2015-12-23,77.6500015258789 +MDT,2015-12-24,77.62999725341797 +MDT,2015-12-28,77.18000030517578 +MDT,2015-12-29,77.8499984741211 +MDT,2015-12-30,77.52999877929688 +MDT,2015-12-31,76.91999816894531 +MDT,2016-01-04,75.7699966430664 +MDT,2016-01-05,75.98999786376953 +MDT,2016-01-06,76.19999694824219 +MDT,2016-01-07,74.41000366210938 +MDT,2016-01-08,73.77999877929688 +MDT,2016-01-11,73.0 +MDT,2016-01-12,76.44000244140625 +MDT,2016-01-13,74.6500015258789 +MDT,2016-01-14,74.79000091552734 +MDT,2016-01-15,73.91999816894531 +MDT,2016-01-19,74.58000183105469 +MDT,2016-01-20,74.56999969482422 +MDT,2016-01-21,74.5999984741211 +MDT,2016-01-22,75.91999816894531 +MDT,2016-01-25,75.69999694824219 +MDT,2016-01-26,75.58999633789062 +MDT,2016-01-27,75.48999786376953 +MDT,2016-01-28,73.91000366210938 +MDT,2016-01-29,75.91999816894531 +MDT,2016-02-01,76.8499984741211 +MDT,2016-02-02,76.51000213623047 +MDT,2016-02-03,76.1500015258789 +MDT,2016-02-04,76.19999694824219 +MDT,2016-02-05,74.45999908447266 +MDT,2016-02-08,72.62999725341797 +MDT,2016-02-09,73.08000183105469 +MDT,2016-02-10,74.16000366210938 +MDT,2016-02-11,72.62000274658203 +MDT,2016-02-12,73.4000015258789 +MDT,2016-02-16,74.73999786376953 +MDT,2016-02-17,75.5999984741211 +MDT,2016-02-18,74.97000122070312 +MDT,2016-02-19,75.37999725341797 +MDT,2016-02-22,76.68000030517578 +MDT,2016-02-23,75.80000305175781 +MDT,2016-02-24,76.43000030517578 +MDT,2016-02-25,77.66000366210938 +MDT,2016-02-26,77.29000091552734 +MDT,2016-02-29,77.38999938964844 +MDT,2016-03-01,74.18000030517578 +MDT,2016-03-02,74.58999633789062 +MDT,2016-03-03,74.91999816894531 +MDT,2016-03-04,75.61000061035156 +MDT,2016-03-07,76.01000213623047 +MDT,2016-03-08,75.44000244140625 +MDT,2016-03-09,75.55000305175781 +MDT,2016-03-10,76.2699966430664 +MDT,2016-03-11,77.3499984741211 +MDT,2016-03-14,77.52999877929688 +MDT,2016-03-15,76.8499984741211 +MDT,2016-03-16,76.6500015258789 +MDT,2016-03-17,75.5 +MDT,2016-03-18,76.26000213623047 +MDT,2016-03-21,75.20999908447266 +MDT,2016-03-22,74.94000244140625 +MDT,2016-03-23,74.5 +MDT,2016-03-24,73.97000122070312 +MDT,2016-03-28,73.9800033569336 +MDT,2016-03-29,75.4800033569336 +MDT,2016-03-30,75.41999816894531 +MDT,2016-03-31,75.0 +MDT,2016-04-01,75.37000274658203 +MDT,2016-04-04,76.30000305175781 +MDT,2016-04-05,75.48999786376953 +MDT,2016-04-06,77.30999755859375 +MDT,2016-04-07,76.13999938964844 +MDT,2016-04-08,76.37000274658203 +MDT,2016-04-11,75.66000366210938 +MDT,2016-04-12,76.62000274658203 +MDT,2016-04-13,77.33999633789062 +MDT,2016-04-14,77.37000274658203 +MDT,2016-04-15,77.0999984741211 +MDT,2016-04-18,77.62999725341797 +MDT,2016-04-19,78.11000061035156 +MDT,2016-04-20,78.68000030517578 +MDT,2016-04-21,78.5199966430664 +MDT,2016-04-22,78.98999786376953 +MDT,2016-04-25,79.38999938964844 +MDT,2016-04-26,78.72000122070312 +MDT,2016-04-27,79.44999694824219 +MDT,2016-04-28,79.77999877929688 +MDT,2016-04-29,79.1500015258789 +MDT,2016-05-02,79.3499984741211 +MDT,2016-05-03,79.44000244140625 +MDT,2016-05-04,78.81999969482422 +MDT,2016-05-05,79.5 +MDT,2016-05-06,79.73999786376953 +MDT,2016-05-09,80.33000183105469 +MDT,2016-05-10,81.2300033569336 +MDT,2016-05-11,81.11000061035156 +MDT,2016-05-12,81.33999633789062 +MDT,2016-05-13,80.70999908447266 +MDT,2016-05-16,81.88999938964844 +MDT,2016-05-17,80.80999755859375 +MDT,2016-05-18,80.5999984741211 +MDT,2016-05-19,80.0 +MDT,2016-05-20,80.5199966430664 +MDT,2016-05-23,80.30000305175781 +MDT,2016-05-24,80.94000244140625 +MDT,2016-05-25,81.08000183105469 +MDT,2016-05-26,81.18000030517578 +MDT,2016-05-27,81.69000244140625 +MDT,2016-05-31,80.4800033569336 +MDT,2016-06-01,80.5199966430664 +MDT,2016-06-02,82.98999786376953 +MDT,2016-06-03,82.94000244140625 +MDT,2016-06-06,83.31999969482422 +MDT,2016-06-07,83.72000122070312 +MDT,2016-06-08,84.79000091552734 +MDT,2016-06-09,85.77999877929688 +MDT,2016-06-10,85.69999694824219 +MDT,2016-06-13,85.69999694824219 +MDT,2016-06-14,85.48999786376953 +MDT,2016-06-15,84.2300033569336 +MDT,2016-06-16,84.58999633789062 +MDT,2016-06-17,84.13999938964844 +MDT,2016-06-20,84.47000122070312 +MDT,2016-06-21,84.58999633789062 +MDT,2016-06-22,84.26000213623047 +MDT,2016-06-23,85.7699966430664 +MDT,2016-06-24,83.26000213623047 +MDT,2016-06-27,82.37999725341797 +MDT,2016-06-28,84.13999938964844 +MDT,2016-06-29,85.44999694824219 +MDT,2016-06-30,86.7699966430664 +MDT,2016-07-01,87.02999877929688 +MDT,2016-07-05,87.05000305175781 +MDT,2016-07-06,87.44999694824219 +MDT,2016-07-07,87.48999786376953 +MDT,2016-07-08,88.36000061035156 +MDT,2016-07-11,88.51000213623047 +MDT,2016-07-12,88.91999816894531 +MDT,2016-07-13,88.75 +MDT,2016-07-14,88.83000183105469 +MDT,2016-07-15,88.36000061035156 +MDT,2016-07-18,88.19000244140625 +MDT,2016-07-19,88.37999725341797 +MDT,2016-07-20,88.75 +MDT,2016-07-21,87.94000244140625 +MDT,2016-07-22,87.0999984741211 +MDT,2016-07-25,86.91999816894531 +MDT,2016-07-26,88.25 +MDT,2016-07-27,87.4800033569336 +MDT,2016-07-28,87.41999816894531 +MDT,2016-07-29,87.62999725341797 +MDT,2016-08-01,88.05999755859375 +MDT,2016-08-02,87.63999938964844 +MDT,2016-08-03,86.66999816894531 +MDT,2016-08-04,86.76000213623047 +MDT,2016-08-05,87.08999633789062 +MDT,2016-08-08,86.95999908447266 +MDT,2016-08-09,87.73999786376953 +MDT,2016-08-10,87.29000091552734 +MDT,2016-08-11,87.80000305175781 +MDT,2016-08-12,87.54000091552734 +MDT,2016-08-15,87.91000366210938 +MDT,2016-08-16,87.2699966430664 +MDT,2016-08-17,87.12999725341797 +MDT,2016-08-18,87.08000183105469 +MDT,2016-08-19,87.04000091552734 +MDT,2016-08-22,87.31999969482422 +MDT,2016-08-23,87.80000305175781 +MDT,2016-08-24,86.6500015258789 +MDT,2016-08-25,85.38999938964844 +MDT,2016-08-26,86.5999984741211 +MDT,2016-08-29,87.45999908447266 +MDT,2016-08-30,86.8499984741211 +MDT,2016-08-31,87.02999877929688 +MDT,2016-09-01,86.9800033569336 +MDT,2016-09-02,87.31999969482422 +MDT,2016-09-06,87.16999816894531 +MDT,2016-09-07,86.1500015258789 +MDT,2016-09-08,86.26000213623047 +MDT,2016-09-09,84.87000274658203 +MDT,2016-09-12,86.19999694824219 +MDT,2016-09-13,84.83999633789062 +MDT,2016-09-14,84.68000030517578 +MDT,2016-09-15,85.66000366210938 +MDT,2016-09-16,86.01000213623047 +MDT,2016-09-19,85.98999786376953 +MDT,2016-09-20,86.36000061035156 +MDT,2016-09-21,87.13999938964844 +MDT,2016-09-22,87.81999969482422 +MDT,2016-09-23,87.70999908447266 +MDT,2016-09-26,86.55999755859375 +MDT,2016-09-27,86.66999816894531 +MDT,2016-09-28,86.73999786376953 +MDT,2016-09-29,85.4000015258789 +MDT,2016-09-30,86.4000015258789 +MDT,2016-10-03,86.38999938964844 +MDT,2016-10-04,86.11000061035156 +MDT,2016-10-05,86.30000305175781 +MDT,2016-10-06,85.94999694824219 +MDT,2016-10-07,85.95999908447266 +MDT,2016-10-10,86.16999816894531 +MDT,2016-10-11,83.19999694824219 +MDT,2016-10-12,83.68000030517578 +MDT,2016-10-13,83.30999755859375 +MDT,2016-10-14,82.70999908447266 +MDT,2016-10-17,82.56999969482422 +MDT,2016-10-18,83.55000305175781 +MDT,2016-10-19,83.66999816894531 +MDT,2016-10-20,84.0199966430664 +MDT,2016-10-21,83.91000366210938 +MDT,2016-10-24,83.30000305175781 +MDT,2016-10-25,82.47000122070312 +MDT,2016-10-26,81.12000274658203 +MDT,2016-10-27,81.12999725341797 +MDT,2016-10-28,81.93000030517578 +MDT,2016-10-31,82.0199966430664 +MDT,2016-11-01,80.91999816894531 +MDT,2016-11-02,81.08999633789062 +MDT,2016-11-03,81.5999984741211 +MDT,2016-11-04,82.13999938964844 +MDT,2016-11-07,83.94999694824219 +MDT,2016-11-08,84.33999633789062 +MDT,2016-11-09,82.86000061035156 +MDT,2016-11-10,82.72000122070312 +MDT,2016-11-11,82.06999969482422 +MDT,2016-11-14,78.75 +MDT,2016-11-15,80.2699966430664 +MDT,2016-11-16,80.88999938964844 +MDT,2016-11-17,81.80000305175781 +MDT,2016-11-18,80.93000030517578 +MDT,2016-11-21,80.58000183105469 +MDT,2016-11-22,73.5999984741211 +MDT,2016-11-23,75.77999877929688 +MDT,2016-11-25,75.5199966430664 +MDT,2016-11-28,73.98999786376953 +MDT,2016-11-29,73.41999816894531 +MDT,2016-11-30,73.01000213623047 +MDT,2016-12-01,71.87999725341797 +MDT,2016-12-02,72.01000213623047 +MDT,2016-12-05,71.66999816894531 +MDT,2016-12-06,72.11000061035156 +MDT,2016-12-07,72.22000122070312 +MDT,2016-12-08,72.06999969482422 +MDT,2016-12-09,73.3499984741211 +MDT,2016-12-12,73.70999908447266 +MDT,2016-12-13,73.37000274658203 +MDT,2016-12-14,73.30000305175781 +MDT,2016-12-15,73.44000244140625 +MDT,2016-12-16,73.45999908447266 +MDT,2016-12-19,73.0999984741211 +MDT,2016-12-20,72.44000244140625 +MDT,2016-12-21,71.58000183105469 +MDT,2016-12-22,71.73999786376953 +MDT,2016-12-23,71.94999694824219 +MDT,2016-12-27,71.7699966430664 +MDT,2016-12-28,71.80999755859375 +MDT,2016-12-29,71.54000091552734 +MDT,2016-12-30,71.2300033569336 +MDT,2017-01-03,70.61000061035156 +MDT,2017-01-04,71.2699966430664 +MDT,2017-01-05,70.83000183105469 +MDT,2017-01-06,72.87000274658203 +MDT,2017-01-09,73.81999969482422 +MDT,2017-01-10,74.9000015258789 +MDT,2017-01-11,74.44000244140625 +MDT,2017-01-12,75.11000061035156 +MDT,2017-01-13,75.08999633789062 +MDT,2017-01-17,75.81999969482422 +MDT,2017-01-18,75.66999816894531 +MDT,2017-01-19,75.30000305175781 +MDT,2017-01-20,74.98999786376953 +MDT,2017-01-23,74.7699966430664 +MDT,2017-01-24,73.83000183105469 +MDT,2017-01-25,74.48999786376953 +MDT,2017-01-26,74.04000091552734 +MDT,2017-01-27,74.94999694824219 +MDT,2017-01-30,74.66999816894531 +MDT,2017-01-31,76.0199966430664 +MDT,2017-02-01,76.0 +MDT,2017-02-02,75.91999816894531 +MDT,2017-02-03,76.33999633789062 +MDT,2017-02-06,75.9800033569336 +MDT,2017-02-07,76.12000274658203 +MDT,2017-02-08,75.5999984741211 +MDT,2017-02-09,75.70999908447266 +MDT,2017-02-10,76.1500015258789 +MDT,2017-02-13,76.91999816894531 +MDT,2017-02-14,77.05000305175781 +MDT,2017-02-15,77.69999694824219 +MDT,2017-02-16,77.98999786376953 +MDT,2017-02-17,78.87999725341797 +MDT,2017-02-21,80.55999755859375 +MDT,2017-02-22,79.62000274658203 +MDT,2017-02-23,80.73999786376953 +MDT,2017-02-24,81.02999877929688 +MDT,2017-02-27,80.75 +MDT,2017-02-28,80.91000366210938 +MDT,2017-03-01,82.06999969482422 +MDT,2017-03-02,81.98999786376953 +MDT,2017-03-03,81.86000061035156 +MDT,2017-03-06,81.54000091552734 +MDT,2017-03-07,81.4000015258789 +MDT,2017-03-08,82.22000122070312 +MDT,2017-03-09,82.79000091552734 +MDT,2017-03-10,83.04000091552734 +MDT,2017-03-13,82.88999938964844 +MDT,2017-03-14,82.5199966430664 +MDT,2017-03-15,83.30000305175781 +MDT,2017-03-16,81.83000183105469 +MDT,2017-03-17,82.2300033569336 +MDT,2017-03-20,81.41999816894531 +MDT,2017-03-21,81.12000274658203 +MDT,2017-03-22,81.0 +MDT,2017-03-23,80.86000061035156 +MDT,2017-03-24,81.0 +MDT,2017-03-27,81.02999877929688 +MDT,2017-03-28,80.73999786376953 +MDT,2017-03-29,81.13999938964844 +MDT,2017-03-30,80.98999786376953 +MDT,2017-03-31,80.55999755859375 +MDT,2017-04-03,81.02999877929688 +MDT,2017-04-04,80.62000274658203 +MDT,2017-04-05,80.23999786376953 +MDT,2017-04-06,80.22000122070312 +MDT,2017-04-07,80.37000274658203 +MDT,2017-04-10,80.30000305175781 +MDT,2017-04-11,80.1500015258789 +MDT,2017-04-12,80.0999984741211 +MDT,2017-04-13,80.01000213623047 +MDT,2017-04-17,80.36000061035156 +MDT,2017-04-18,80.33000183105469 +MDT,2017-04-19,80.31999969482422 +MDT,2017-04-20,81.0199966430664 +MDT,2017-04-21,80.4800033569336 +MDT,2017-04-24,80.6500015258789 +MDT,2017-04-25,81.76000213623047 +MDT,2017-04-26,82.13999938964844 +MDT,2017-04-27,83.12999725341797 +MDT,2017-04-28,83.08999633789062 +MDT,2017-05-01,83.73999786376953 +MDT,2017-05-02,84.75 +MDT,2017-05-03,84.08999633789062 +MDT,2017-05-04,83.91000366210938 +MDT,2017-05-05,84.0 +MDT,2017-05-08,83.30000305175781 +MDT,2017-05-09,83.33999633789062 +MDT,2017-05-10,82.88999938964844 +MDT,2017-05-11,83.01000213623047 +MDT,2017-05-12,83.41999816894531 +MDT,2017-05-15,84.13999938964844 +MDT,2017-05-16,83.94000244140625 +MDT,2017-05-17,82.66000366210938 +MDT,2017-05-18,82.4000015258789 +MDT,2017-05-19,83.2300033569336 +MDT,2017-05-22,83.98999786376953 +MDT,2017-05-23,84.61000061035156 +MDT,2017-05-24,84.69999694824219 +MDT,2017-05-25,85.58000183105469 +MDT,2017-05-26,85.08999633789062 +MDT,2017-05-30,84.86000061035156 +MDT,2017-05-31,84.27999877929688 +MDT,2017-06-01,86.08000183105469 +MDT,2017-06-02,85.81999969482422 +MDT,2017-06-05,85.94999694824219 +MDT,2017-06-06,86.0 +MDT,2017-06-07,85.9800033569336 +MDT,2017-06-08,85.94000244140625 +MDT,2017-06-09,86.51000213623047 +MDT,2017-06-12,87.62999725341797 +MDT,2017-06-13,87.19999694824219 +MDT,2017-06-14,87.6500015258789 +MDT,2017-06-15,87.66000366210938 +MDT,2017-06-16,88.08000183105469 +MDT,2017-06-19,88.98999786376953 +MDT,2017-06-20,88.81999969482422 +MDT,2017-06-21,88.79000091552734 +MDT,2017-06-22,89.08999633789062 +MDT,2017-06-23,89.19999694824219 +MDT,2017-06-26,89.1500015258789 +MDT,2017-06-27,88.79000091552734 +MDT,2017-06-28,89.30000305175781 +MDT,2017-06-29,88.70999908447266 +MDT,2017-06-30,88.75 +MDT,2017-07-03,88.80999755859375 +MDT,2017-07-05,88.9000015258789 +MDT,2017-07-06,87.26000213623047 +MDT,2017-07-07,87.95999908447266 +MDT,2017-07-10,87.19999694824219 +MDT,2017-07-11,87.26000213623047 +MDT,2017-07-12,87.80999755859375 +MDT,2017-07-13,87.80999755859375 +MDT,2017-07-14,88.56999969482422 +MDT,2017-07-17,86.05999755859375 +MDT,2017-07-18,85.8499984741211 +MDT,2017-07-19,85.6500015258789 +MDT,2017-07-20,85.66999816894531 +MDT,2017-07-21,85.16999816894531 +MDT,2017-07-24,85.08999633789062 +MDT,2017-07-25,85.93000030517578 +MDT,2017-07-26,85.73999786376953 +MDT,2017-07-27,84.68000030517578 +MDT,2017-07-28,84.29000091552734 +MDT,2017-07-31,83.97000122070312 +MDT,2017-08-01,83.5199966430664 +MDT,2017-08-02,83.19999694824219 +MDT,2017-08-03,83.29000091552734 +MDT,2017-08-04,83.68000030517578 +MDT,2017-08-07,84.37000274658203 +MDT,2017-08-08,83.83000183105469 +MDT,2017-08-09,83.94999694824219 +MDT,2017-08-10,83.04000091552734 +MDT,2017-08-11,83.70999908447266 +MDT,2017-08-14,84.47000122070312 +MDT,2017-08-15,84.58999633789062 +MDT,2017-08-16,84.5999984741211 +MDT,2017-08-17,83.66999816894531 +MDT,2017-08-18,83.41000366210938 +MDT,2017-08-21,83.5199966430664 +MDT,2017-08-22,81.76000213623047 +MDT,2017-08-23,79.75 +MDT,2017-08-24,79.23999786376953 +MDT,2017-08-25,79.05999755859375 +MDT,2017-08-28,79.58999633789062 +MDT,2017-08-29,79.72000122070312 +MDT,2017-08-30,79.86000061035156 +MDT,2017-08-31,80.62000274658203 +MDT,2017-09-01,80.05000305175781 +MDT,2017-09-05,79.81999969482422 +MDT,2017-09-06,79.87000274658203 +MDT,2017-09-07,79.94999694824219 +MDT,2017-09-08,82.02999877929688 +MDT,2017-09-11,81.55999755859375 +MDT,2017-09-12,82.30000305175781 +MDT,2017-09-13,81.93000030517578 +MDT,2017-09-14,81.80000305175781 +MDT,2017-09-15,82.12000274658203 +MDT,2017-09-18,82.4000015258789 +MDT,2017-09-19,81.19000244140625 +MDT,2017-09-20,80.16000366210938 +MDT,2017-09-21,79.52999877929688 +MDT,2017-09-22,79.69999694824219 +MDT,2017-09-25,78.2699966430664 +MDT,2017-09-26,78.37000274658203 +MDT,2017-09-27,77.83999633789062 +MDT,2017-09-28,77.70999908447266 +MDT,2017-09-29,77.7699966430664 +MDT,2017-10-02,78.05000305175781 +MDT,2017-10-03,78.11000061035156 +MDT,2017-10-04,78.62999725341797 +MDT,2017-10-05,79.51000213623047 +MDT,2017-10-06,79.80999755859375 +MDT,2017-10-09,76.93000030517578 +MDT,2017-10-10,77.29000091552734 +MDT,2017-10-11,78.23999786376953 +MDT,2017-10-12,77.91999816894531 +MDT,2017-10-13,78.06999969482422 +MDT,2017-10-16,77.7300033569336 +MDT,2017-10-17,78.0 +MDT,2017-10-18,78.58999633789062 +MDT,2017-10-19,78.4800033569336 +MDT,2017-10-20,78.33999633789062 +MDT,2017-10-23,79.0199966430664 +MDT,2017-10-24,78.66000366210938 +MDT,2017-10-25,79.19999694824219 +MDT,2017-10-26,80.44000244140625 +MDT,2017-10-27,81.30000305175781 +MDT,2017-10-30,80.52999877929688 +MDT,2017-10-31,80.5199966430664 +MDT,2017-11-01,80.30999755859375 +MDT,2017-11-02,77.87000274658203 +MDT,2017-11-03,78.43000030517578 +MDT,2017-11-06,77.69000244140625 +MDT,2017-11-07,78.01000213623047 +MDT,2017-11-08,77.80999755859375 +MDT,2017-11-09,80.80999755859375 +MDT,2017-11-10,79.33000183105469 +MDT,2017-11-13,79.19999694824219 +MDT,2017-11-14,79.16000366210938 +MDT,2017-11-15,78.68000030517578 +MDT,2017-11-16,79.26000213623047 +MDT,2017-11-17,79.48999786376953 +MDT,2017-11-20,78.9000015258789 +MDT,2017-11-21,82.66000366210938 +MDT,2017-11-22,82.33999633789062 +MDT,2017-11-24,83.25 +MDT,2017-11-27,81.41000366210938 +MDT,2017-11-28,82.45999908447266 +MDT,2017-11-29,82.11000061035156 +MDT,2017-11-30,82.12999725341797 +MDT,2017-12-01,81.2699966430664 +MDT,2017-12-04,79.87000274658203 +MDT,2017-12-05,80.91999816894531 +MDT,2017-12-06,81.5 +MDT,2017-12-07,80.56999969482422 +MDT,2017-12-08,81.06999969482422 +MDT,2017-12-11,81.2699966430664 +MDT,2017-12-12,82.0 +MDT,2017-12-13,81.91999816894531 +MDT,2017-12-14,81.83000183105469 +MDT,2017-12-15,83.5 +MDT,2017-12-18,83.43000030517578 +MDT,2017-12-19,82.04000091552734 +MDT,2017-12-20,81.37999725341797 +MDT,2017-12-21,81.4800033569336 +MDT,2017-12-22,81.54000091552734 +MDT,2017-12-26,81.47000122070312 +MDT,2017-12-27,81.76000213623047 +MDT,2017-12-28,81.33999633789062 +MDT,2017-12-29,80.75 +MDT,2018-01-02,82.20999908447266 +MDT,2018-01-03,83.91999816894531 +MDT,2018-01-04,84.12000274658203 +MDT,2018-01-05,85.54000091552734 +MDT,2018-01-08,85.51000213623047 +MDT,2018-01-09,85.87999725341797 +MDT,2018-01-10,85.48999786376953 +MDT,2018-01-11,85.7300033569336 +MDT,2018-01-12,85.44999694824219 +MDT,2018-01-16,85.31999969482422 +MDT,2018-01-17,86.11000061035156 +MDT,2018-01-18,87.26000213623047 +MDT,2018-01-19,86.68000030517578 +MDT,2018-01-22,86.05000305175781 +MDT,2018-01-23,85.2300033569336 +MDT,2018-01-24,85.76000213623047 +MDT,2018-01-25,86.81999969482422 +MDT,2018-01-26,87.12000274658203 +MDT,2018-01-29,86.72000122070312 +MDT,2018-01-30,85.95999908447266 +MDT,2018-01-31,85.88999938964844 +MDT,2018-02-01,84.9800033569336 +MDT,2018-02-02,84.44999694824219 +MDT,2018-02-05,81.41999816894531 +MDT,2018-02-06,81.66999816894531 +MDT,2018-02-07,81.3499984741211 +MDT,2018-02-08,78.37999725341797 +MDT,2018-02-09,79.4800033569336 +MDT,2018-02-12,80.23999786376953 +MDT,2018-02-13,80.22000122070312 +MDT,2018-02-14,81.86000061035156 +MDT,2018-02-15,82.94000244140625 +MDT,2018-02-16,83.30999755859375 +MDT,2018-02-20,81.61000061035156 +MDT,2018-02-21,80.72000122070312 +MDT,2018-02-22,80.41000366210938 +MDT,2018-02-23,80.38999938964844 +MDT,2018-02-26,82.41999816894531 +MDT,2018-02-27,81.23999786376953 +MDT,2018-02-28,79.88999938964844 +MDT,2018-03-01,78.30000305175781 +MDT,2018-03-02,78.33000183105469 +MDT,2018-03-05,79.73999786376953 +MDT,2018-03-06,80.41000366210938 +MDT,2018-03-07,81.12999725341797 +MDT,2018-03-08,82.20999908447266 +MDT,2018-03-09,83.1500015258789 +MDT,2018-03-12,83.30000305175781 +MDT,2018-03-13,83.47000122070312 +MDT,2018-03-14,82.30000305175781 +MDT,2018-03-15,82.02999877929688 +MDT,2018-03-16,81.29000091552734 +MDT,2018-03-19,80.12999725341797 +MDT,2018-03-20,79.9000015258789 +MDT,2018-03-21,80.04000091552734 +MDT,2018-03-22,78.13999938964844 +MDT,2018-03-23,76.55000305175781 +MDT,2018-03-26,78.45999908447266 +MDT,2018-03-27,78.16000366210938 +MDT,2018-03-28,78.45999908447266 +MDT,2018-03-29,80.22000122070312 +MDT,2018-04-02,77.4800033569336 +MDT,2018-04-03,78.3499984741211 +MDT,2018-04-04,78.72000122070312 +MDT,2018-04-05,79.69999694824219 +MDT,2018-04-06,77.63999938964844 +MDT,2018-04-09,78.45999908447266 +MDT,2018-04-10,79.29000091552734 +MDT,2018-04-11,78.58999633789062 +MDT,2018-04-12,79.83999633789062 +MDT,2018-04-13,79.56999969482422 +MDT,2018-04-16,80.5999984741211 +MDT,2018-04-17,80.62999725341797 +MDT,2018-04-18,80.19000244140625 +MDT,2018-04-19,80.0 +MDT,2018-04-20,79.9000015258789 +MDT,2018-04-23,80.0199966430664 +MDT,2018-04-24,79.37000274658203 +MDT,2018-04-25,79.45999908447266 +MDT,2018-04-26,80.58999633789062 +MDT,2018-04-27,81.29000091552734 +MDT,2018-04-30,80.12999725341797 +MDT,2018-05-01,81.01000213623047 +MDT,2018-05-02,79.91999816894531 +MDT,2018-05-03,79.58000183105469 +MDT,2018-05-04,81.08000183105469 +MDT,2018-05-07,84.81999969482422 +MDT,2018-05-08,83.19999694824219 +MDT,2018-05-09,84.05999755859375 +MDT,2018-05-10,85.68000030517578 +MDT,2018-05-11,85.55999755859375 +MDT,2018-05-14,86.18000030517578 +MDT,2018-05-15,84.37000274658203 +MDT,2018-05-16,85.55000305175781 +MDT,2018-05-17,85.11000061035156 +MDT,2018-05-18,84.63999938964844 +MDT,2018-05-21,85.31999969482422 +MDT,2018-05-22,84.97000122070312 +MDT,2018-05-23,85.26000213623047 +MDT,2018-05-24,86.98999786376953 +MDT,2018-05-25,86.30000305175781 +MDT,2018-05-29,85.38999938964844 +MDT,2018-05-30,85.88999938964844 +MDT,2018-05-31,86.31999969482422 +MDT,2018-06-01,87.83000183105469 +MDT,2018-06-04,87.5199966430664 +MDT,2018-06-05,86.66000366210938 +MDT,2018-06-06,87.23999786376953 +MDT,2018-06-07,86.62999725341797 +MDT,2018-06-08,87.18000030517578 +MDT,2018-06-11,86.58999633789062 +MDT,2018-06-12,86.69000244140625 +MDT,2018-06-13,85.83999633789062 +MDT,2018-06-14,86.56999969482422 +MDT,2018-06-15,86.77999877929688 +MDT,2018-06-18,86.25 +MDT,2018-06-19,86.61000061035156 +MDT,2018-06-20,86.12999725341797 +MDT,2018-06-21,86.30000305175781 +MDT,2018-06-22,86.80999755859375 +MDT,2018-06-25,86.73999786376953 +MDT,2018-06-26,86.86000061035156 +MDT,2018-06-27,85.48999786376953 +MDT,2018-06-28,86.33000183105469 +MDT,2018-06-29,85.61000061035156 +MDT,2018-07-02,86.02999877929688 +MDT,2018-07-03,85.9800033569336 +MDT,2018-07-05,85.91000366210938 +MDT,2018-07-06,86.62999725341797 +MDT,2018-07-09,87.12999725341797 +MDT,2018-07-10,87.38999938964844 +MDT,2018-07-11,87.26000213623047 +MDT,2018-07-12,87.87000274658203 +MDT,2018-07-13,88.36000061035156 +MDT,2018-07-16,87.7300033569336 +MDT,2018-07-17,88.29000091552734 +MDT,2018-07-18,88.01000213623047 +MDT,2018-07-19,88.41999816894531 +MDT,2018-07-20,88.0199966430664 +MDT,2018-07-23,88.62999725341797 +MDT,2018-07-24,88.91000366210938 +MDT,2018-07-25,89.7300033569336 +MDT,2018-07-26,89.26000213623047 +MDT,2018-07-27,88.66000366210938 +MDT,2018-07-30,89.08000183105469 +MDT,2018-07-31,90.2300033569336 +MDT,2018-08-01,90.23999786376953 +MDT,2018-08-02,89.88999938964844 +MDT,2018-08-03,90.4800033569336 +MDT,2018-08-06,90.58999633789062 +MDT,2018-08-07,90.8499984741211 +MDT,2018-08-08,90.80999755859375 +MDT,2018-08-09,91.22000122070312 +MDT,2018-08-10,90.5999984741211 +MDT,2018-08-13,90.73999786376953 +MDT,2018-08-14,91.05000305175781 +MDT,2018-08-15,90.98999786376953 +MDT,2018-08-16,91.0999984741211 +MDT,2018-08-17,90.5999984741211 +MDT,2018-08-20,90.02999877929688 +MDT,2018-08-21,95.16999816894531 +MDT,2018-08-22,95.58000183105469 +MDT,2018-08-23,95.61000061035156 +MDT,2018-08-24,95.55000305175781 +MDT,2018-08-27,95.44000244140625 +MDT,2018-08-28,95.7699966430664 +MDT,2018-08-29,96.58999633789062 +MDT,2018-08-30,96.80999755859375 +MDT,2018-08-31,96.41000366210938 +MDT,2018-09-04,95.55999755859375 +MDT,2018-09-05,96.04000091552734 +MDT,2018-09-06,96.48999786376953 +MDT,2018-09-07,96.31999969482422 +MDT,2018-09-10,96.37000274658203 +MDT,2018-09-11,96.08000183105469 +MDT,2018-09-12,96.25 +MDT,2018-09-13,96.94999694824219 +MDT,2018-09-14,97.01000213623047 +MDT,2018-09-17,96.02999877929688 +MDT,2018-09-18,96.87999725341797 +MDT,2018-09-19,96.45999908447266 +MDT,2018-09-20,97.4800033569336 +MDT,2018-09-21,97.8499984741211 +MDT,2018-09-24,98.86000061035156 +MDT,2018-09-25,99.0 +MDT,2018-09-26,99.16999816894531 +MDT,2018-09-27,97.69999694824219 +MDT,2018-09-28,98.37000274658203 +MDT,2018-10-01,99.48999786376953 +MDT,2018-10-02,99.0199966430664 +MDT,2018-10-03,97.47000122070312 +MDT,2018-10-04,96.9800033569336 +MDT,2018-10-05,97.16999816894531 +MDT,2018-10-08,95.97000122070312 +MDT,2018-10-09,96.19000244140625 +MDT,2018-10-10,95.06999969482422 +MDT,2018-10-11,93.11000061035156 +MDT,2018-10-12,94.69000244140625 +MDT,2018-10-15,93.81999969482422 +MDT,2018-10-16,96.55000305175781 +MDT,2018-10-17,97.29000091552734 +MDT,2018-10-18,95.91999816894531 +MDT,2018-10-19,93.94000244140625 +MDT,2018-10-22,93.62000274658203 +MDT,2018-10-23,93.08999633789062 +MDT,2018-10-24,91.47000122070312 +MDT,2018-10-25,91.76000213623047 +MDT,2018-10-26,89.75 +MDT,2018-10-29,89.44999694824219 +MDT,2018-10-30,90.2699966430664 +MDT,2018-10-31,89.81999969482422 +MDT,2018-11-01,91.55000305175781 +MDT,2018-11-02,91.41999816894531 +MDT,2018-11-05,91.61000061035156 +MDT,2018-11-06,92.51000213623047 +MDT,2018-11-07,94.12000274658203 +MDT,2018-11-08,94.73999786376953 +MDT,2018-11-09,94.36000061035156 +MDT,2018-11-12,92.63999938964844 +MDT,2018-11-13,92.06999969482422 +MDT,2018-11-14,92.11000061035156 +MDT,2018-11-15,92.7699966430664 +MDT,2018-11-16,93.69999694824219 +MDT,2018-11-19,90.37000274658203 +MDT,2018-11-20,92.16000366210938 +MDT,2018-11-21,92.97000122070312 +MDT,2018-11-23,92.01000213623047 +MDT,2018-11-26,92.05999755859375 +MDT,2018-11-27,93.12999725341797 +MDT,2018-11-28,95.37000274658203 +MDT,2018-11-29,96.5999984741211 +MDT,2018-11-30,97.52999877929688 +MDT,2018-12-03,98.75 +MDT,2018-12-04,96.48999786376953 +MDT,2018-12-06,96.23999786376953 +MDT,2018-12-07,94.23999786376953 +MDT,2018-12-10,95.4800033569336 +MDT,2018-12-11,95.47000122070312 +MDT,2018-12-12,95.70999908447266 +MDT,2018-12-13,95.5 +MDT,2018-12-14,93.72000122070312 +MDT,2018-12-17,91.8499984741211 +MDT,2018-12-18,92.0 +MDT,2018-12-19,91.26000213623047 +MDT,2018-12-20,89.9000015258789 +MDT,2018-12-21,88.5999984741211 +MDT,2018-12-24,85.80000305175781 +MDT,2018-12-26,88.66000366210938 +MDT,2018-12-27,89.6500015258789 +MDT,2018-12-28,89.26000213623047 +MDT,2018-12-31,90.95999908447266 +MDT,2019-01-02,87.91999816894531 +MDT,2019-01-03,85.44999694824219 +MDT,2019-01-04,88.12999725341797 +MDT,2019-01-07,82.44999694824219 +MDT,2019-01-08,83.02999877929688 +MDT,2019-01-09,84.30000305175781 +MDT,2019-01-10,84.83999633789062 +MDT,2019-01-11,84.83999633789062 +MDT,2019-01-14,84.75 +MDT,2019-01-15,86.02999877929688 +MDT,2019-01-16,86.98999786376953 +MDT,2019-01-17,87.5999984741211 +MDT,2019-01-18,87.30000305175781 +MDT,2019-01-22,87.0 +MDT,2019-01-23,87.16000366210938 +MDT,2019-01-24,87.2300033569336 +MDT,2019-01-25,87.0199966430664 +MDT,2019-01-28,86.41999816894531 +MDT,2019-01-29,86.47000122070312 +MDT,2019-01-30,87.83000183105469 +MDT,2019-01-31,88.38999938964844 +MDT,2019-02-01,88.30999755859375 +MDT,2019-02-04,87.80999755859375 +MDT,2019-02-05,88.02999877929688 +MDT,2019-02-06,88.86000061035156 +MDT,2019-02-07,88.9000015258789 +MDT,2019-02-08,89.01000213623047 +MDT,2019-02-11,89.5999984741211 +MDT,2019-02-12,90.25 +MDT,2019-02-13,90.66999816894531 +MDT,2019-02-14,91.2300033569336 +MDT,2019-02-15,92.2699966430664 +MDT,2019-02-19,92.33000183105469 +MDT,2019-02-20,92.80000305175781 +MDT,2019-02-21,92.61000061035156 +MDT,2019-02-22,93.7699966430664 +MDT,2019-02-25,92.22000122070312 +MDT,2019-02-26,91.29000091552734 +MDT,2019-02-27,90.88999938964844 +MDT,2019-02-28,90.5 +MDT,2019-03-01,92.08999633789062 +MDT,2019-03-04,92.29000091552734 +MDT,2019-03-05,92.72000122070312 +MDT,2019-03-06,92.08000183105469 +MDT,2019-03-07,91.08000183105469 +MDT,2019-03-08,90.5199966430664 +MDT,2019-03-11,92.0 +MDT,2019-03-12,92.44000244140625 +MDT,2019-03-13,93.0199966430664 +MDT,2019-03-14,93.33000183105469 +MDT,2019-03-15,93.79000091552734 +MDT,2019-03-18,91.88999938964844 +MDT,2019-03-19,92.66000366210938 +MDT,2019-03-20,91.72000122070312 +MDT,2019-03-21,92.0999984741211 +MDT,2019-03-22,90.38999938964844 +MDT,2019-03-25,90.62000274658203 +MDT,2019-03-26,91.06999969482422 +MDT,2019-03-27,90.26000213623047 +MDT,2019-03-28,89.95999908447266 +MDT,2019-03-29,91.08000183105469 +MDT,2019-04-01,90.69000244140625 +MDT,2019-04-02,90.4000015258789 +MDT,2019-04-03,88.44999694824219 +MDT,2019-04-04,89.2300033569336 +MDT,2019-04-05,88.93000030517578 +MDT,2019-04-08,88.98999786376953 +MDT,2019-04-09,88.72000122070312 +MDT,2019-04-10,88.62999725341797 +MDT,2019-04-11,87.5999984741211 +MDT,2019-04-12,86.75 +MDT,2019-04-15,86.87000274658203 +MDT,2019-04-16,86.1500015258789 +MDT,2019-04-17,84.7300033569336 +MDT,2019-04-18,84.22000122070312 +MDT,2019-04-22,84.1500015258789 +MDT,2019-04-23,85.0999984741211 +MDT,2019-04-24,85.63999938964844 +MDT,2019-04-25,86.86000061035156 +MDT,2019-04-26,87.3499984741211 +MDT,2019-04-29,87.44000244140625 +MDT,2019-04-30,88.80999755859375 +MDT,2019-05-01,88.30999755859375 +MDT,2019-05-02,89.13999938964844 +MDT,2019-05-03,89.58000183105469 +MDT,2019-05-06,90.1500015258789 +MDT,2019-05-07,89.2699966430664 +MDT,2019-05-08,89.0 +MDT,2019-05-09,88.13999938964844 +MDT,2019-05-10,88.33000183105469 +MDT,2019-05-13,87.33000183105469 +MDT,2019-05-14,87.66000366210938 +MDT,2019-05-15,88.2699966430664 +MDT,2019-05-16,88.11000061035156 +MDT,2019-05-17,87.7300033569336 +MDT,2019-05-20,87.56999969482422 +MDT,2019-05-21,87.7699966430664 +MDT,2019-05-22,88.76000213623047 +MDT,2019-05-23,91.63999938964844 +MDT,2019-05-24,93.02999877929688 +MDT,2019-05-28,91.30999755859375 +MDT,2019-05-29,91.5199966430664 +MDT,2019-05-30,92.58000183105469 +MDT,2019-05-31,92.58000183105469 +MDT,2019-06-03,93.33000183105469 +MDT,2019-06-04,94.41000366210938 +MDT,2019-06-05,96.55000305175781 +MDT,2019-06-06,96.5 +MDT,2019-06-07,97.11000061035156 +MDT,2019-06-10,97.75 +MDT,2019-06-11,97.55999755859375 +MDT,2019-06-12,97.52999877929688 +MDT,2019-06-13,97.5 +MDT,2019-06-14,97.5 +MDT,2019-06-17,97.31999969482422 +MDT,2019-06-18,97.95999908447266 +MDT,2019-06-19,98.75 +MDT,2019-06-20,99.26000213623047 +MDT,2019-06-21,99.37999725341797 +MDT,2019-06-24,99.16000366210938 +MDT,2019-06-25,98.9000015258789 +MDT,2019-06-26,97.22000122070312 +MDT,2019-06-27,97.4800033569336 +MDT,2019-06-28,97.38999938964844 +MDT,2019-07-01,98.0999984741211 +MDT,2019-07-02,98.05000305175781 +MDT,2019-07-03,98.80999755859375 +MDT,2019-07-05,98.11000061035156 +MDT,2019-07-08,98.0199966430664 +MDT,2019-07-09,98.44000244140625 +MDT,2019-07-10,98.8499984741211 +MDT,2019-07-11,100.0 +MDT,2019-07-12,99.25 +MDT,2019-07-15,99.81999969482422 +MDT,2019-07-16,99.87000274658203 +MDT,2019-07-17,100.91999816894531 +MDT,2019-07-18,101.33999633789062 +MDT,2019-07-19,100.80000305175781 +MDT,2019-07-22,101.23999786376953 +MDT,2019-07-23,101.61000061035156 +MDT,2019-07-24,102.33000183105469 +MDT,2019-07-25,102.08999633789062 +MDT,2019-07-26,102.55000305175781 +MDT,2019-07-29,103.26000213623047 +MDT,2019-07-30,103.75 +MDT,2019-07-31,101.94000244140625 +MDT,2019-08-01,102.37000274658203 +MDT,2019-08-02,102.33000183105469 +MDT,2019-08-05,99.51000213623047 +MDT,2019-08-06,101.23999786376953 +MDT,2019-08-07,101.38999938964844 +MDT,2019-08-08,102.27999877929688 +MDT,2019-08-09,101.66999816894531 +MDT,2019-08-12,101.0 +MDT,2019-08-13,102.4000015258789 +MDT,2019-08-14,100.93000030517578 +MDT,2019-08-15,101.75 +MDT,2019-08-16,102.76000213623047 +MDT,2019-08-19,104.18000030517578 +MDT,2019-08-20,106.91000366210938 +MDT,2019-08-21,107.79000091552734 +MDT,2019-08-22,107.83000183105469 +MDT,2019-08-23,106.05000305175781 +MDT,2019-08-26,106.88999938964844 +MDT,2019-08-27,107.54000091552734 +MDT,2019-08-28,108.0 +MDT,2019-08-29,107.80000305175781 +MDT,2019-08-30,107.88999938964844 +MDT,2019-09-03,107.47000122070312 +MDT,2019-09-04,107.66000366210938 +MDT,2019-09-05,107.72000122070312 +MDT,2019-09-06,108.69000244140625 +MDT,2019-09-09,107.93000030517578 +MDT,2019-09-10,107.4800033569336 +MDT,2019-09-11,108.62999725341797 +MDT,2019-09-12,110.37999725341797 +MDT,2019-09-13,109.66999816894531 +MDT,2019-09-16,109.05000305175781 +MDT,2019-09-17,109.33999633789062 +MDT,2019-09-18,110.0 +MDT,2019-09-19,111.01000213623047 +MDT,2019-09-20,111.18000030517578 +MDT,2019-09-23,110.83999633789062 +MDT,2019-09-24,109.76000213623047 +MDT,2019-09-25,107.62000274658203 +MDT,2019-09-26,107.4000015258789 +MDT,2019-09-27,107.31999969482422 +MDT,2019-09-30,108.62000274658203 +MDT,2019-10-01,108.22000122070312 +MDT,2019-10-02,105.94000244140625 +MDT,2019-10-03,106.93000030517578 +MDT,2019-10-04,108.55999755859375 +MDT,2019-10-07,107.26000213623047 +MDT,2019-10-08,105.01000213623047 +MDT,2019-10-09,106.75 +MDT,2019-10-10,107.41999816894531 +MDT,2019-10-11,107.58000183105469 +MDT,2019-10-14,107.56999969482422 +MDT,2019-10-15,108.19000244140625 +MDT,2019-10-16,108.5 +MDT,2019-10-17,108.51000213623047 +MDT,2019-10-18,108.12000274658203 +MDT,2019-10-21,106.62000274658203 +MDT,2019-10-22,104.48999786376953 +MDT,2019-10-23,105.22000122070312 +MDT,2019-10-24,105.29000091552734 +MDT,2019-10-25,105.44000244140625 +MDT,2019-10-28,106.22000122070312 +MDT,2019-10-29,107.55000305175781 +MDT,2019-10-30,108.55000305175781 +MDT,2019-10-31,108.9000015258789 +MDT,2019-11-01,108.56999969482422 +MDT,2019-11-04,107.1500015258789 +MDT,2019-11-05,105.52999877929688 +MDT,2019-11-06,106.87000274658203 +MDT,2019-11-07,106.80000305175781 +MDT,2019-11-08,107.02999877929688 +MDT,2019-11-11,107.95999908447266 +MDT,2019-11-12,108.62999725341797 +MDT,2019-11-13,109.01000213623047 +MDT,2019-11-14,109.20999908447266 +MDT,2019-11-15,112.05999755859375 +MDT,2019-11-18,111.25 +MDT,2019-11-19,111.06999969482422 +MDT,2019-11-20,111.79000091552734 +MDT,2019-11-21,110.48999786376953 +MDT,2019-11-22,110.81999969482422 +MDT,2019-11-25,111.77999877929688 +MDT,2019-11-26,111.33000183105469 +MDT,2019-11-27,112.47000122070312 +MDT,2019-11-29,111.38999938964844 +MDT,2019-12-02,110.91000366210938 +MDT,2019-12-03,110.98999786376953 +MDT,2019-12-04,111.94000244140625 +MDT,2019-12-05,112.19999694824219 +MDT,2019-12-06,113.08999633789062 +MDT,2019-12-09,111.12999725341797 +MDT,2019-12-10,111.04000091552734 +MDT,2019-12-11,111.72000122070312 +MDT,2019-12-12,112.37999725341797 +MDT,2019-12-13,113.5199966430664 +MDT,2019-12-16,114.54000091552734 +MDT,2019-12-17,114.3499984741211 +MDT,2019-12-18,113.80000305175781 +MDT,2019-12-19,113.48999786376953 +MDT,2019-12-20,113.73999786376953 +MDT,2019-12-23,113.88999938964844 +MDT,2019-12-24,113.7699966430664 +MDT,2019-12-26,112.58000183105469 +MDT,2019-12-27,113.3499984741211 +MDT,2019-12-30,112.93000030517578 +MDT,2019-12-31,113.44999694824219 +MDT,2020-01-02,114.55999755859375 +MDT,2020-01-03,113.87999725341797 +MDT,2020-01-06,114.88999938964844 +MDT,2020-01-07,114.48999786376953 +MDT,2020-01-08,116.5 +MDT,2020-01-09,118.38999938964844 +MDT,2020-01-10,118.63999938964844 +MDT,2020-01-13,118.01000213623047 +MDT,2020-01-14,117.04000091552734 +MDT,2020-01-15,117.33000183105469 +MDT,2020-01-16,118.86000061035156 +MDT,2020-01-17,119.02999877929688 +MDT,2020-01-21,120.31999969482422 +MDT,2020-01-22,121.08999633789062 +MDT,2020-01-23,120.97000122070312 +MDT,2020-01-24,119.26000213623047 +MDT,2020-01-27,119.2300033569336 +MDT,2020-01-28,119.18000030517578 +MDT,2020-01-29,118.37000274658203 +MDT,2020-01-30,118.1500015258789 +MDT,2020-01-31,115.44000244140625 +MDT,2020-02-03,117.98999786376953 +MDT,2020-02-04,119.98999786376953 +MDT,2020-02-05,120.62000274658203 +MDT,2020-02-06,121.30000305175781 +MDT,2020-02-07,118.94999694824219 +MDT,2020-02-10,119.37999725341797 +MDT,2020-02-11,118.94999694824219 +MDT,2020-02-12,116.48999786376953 +MDT,2020-02-13,116.83000183105469 +MDT,2020-02-14,117.33000183105469 +MDT,2020-02-18,112.66000366210938 +MDT,2020-02-19,113.7699966430664 +MDT,2020-02-20,113.86000061035156 +MDT,2020-02-21,113.27999877929688 +MDT,2020-02-24,111.3499984741211 +MDT,2020-02-25,108.52999877929688 +MDT,2020-02-26,106.1500015258789 +MDT,2020-02-27,100.9800033569336 +MDT,2020-02-28,100.66999816894531 +MDT,2020-03-02,102.62000274658203 +MDT,2020-03-03,100.4000015258789 +MDT,2020-03-04,103.58999633789062 +MDT,2020-03-05,100.18000030517578 +MDT,2020-03-06,99.05999755859375 +MDT,2020-03-09,92.4000015258789 +MDT,2020-03-10,96.36000061035156 +MDT,2020-03-11,92.44000244140625 +MDT,2020-03-12,84.4000015258789 +MDT,2020-03-13,88.81999969482422 +MDT,2020-03-16,77.43000030517578 +MDT,2020-03-17,80.20999908447266 +MDT,2020-03-18,74.54000091552734 +MDT,2020-03-19,79.22000122070312 +MDT,2020-03-20,77.45999908447266 +MDT,2020-03-23,72.91999816894531 +MDT,2020-03-24,80.3499984741211 +MDT,2020-03-25,86.81999969482422 +MDT,2020-03-26,91.94000244140625 +MDT,2020-03-27,89.88999938964844 +MDT,2020-03-30,92.05000305175781 +MDT,2020-03-31,90.18000030517578 +MDT,2020-04-01,84.11000061035156 +MDT,2020-04-02,86.1500015258789 +MDT,2020-04-03,86.2699966430664 +MDT,2020-04-06,94.08999633789062 +MDT,2020-04-07,94.45999908447266 +MDT,2020-04-08,99.27999877929688 +MDT,2020-04-09,101.02999877929688 +MDT,2020-04-13,99.5199966430664 +MDT,2020-04-14,101.19999694824219 +MDT,2020-04-15,97.31999969482422 +MDT,2020-04-16,95.69999694824219 +MDT,2020-04-17,103.33000183105469 +MDT,2020-04-20,101.54000091552734 +MDT,2020-04-21,97.61000061035156 +MDT,2020-04-22,96.08000183105469 +MDT,2020-04-23,95.83000183105469 +MDT,2020-04-24,99.30000305175781 +MDT,2020-04-27,100.76000213623047 +MDT,2020-04-28,98.04000091552734 +MDT,2020-04-29,99.13999938964844 +MDT,2020-04-30,97.62999725341797 +MDT,2020-05-01,95.13999938964844 +MDT,2020-05-04,95.26000213623047 +MDT,2020-05-05,97.9000015258789 +MDT,2020-05-06,96.76000213623047 +MDT,2020-05-07,98.94000244140625 +MDT,2020-05-08,99.02999877929688 +MDT,2020-05-11,98.73999786376953 +MDT,2020-05-12,95.19999694824219 +MDT,2020-05-13,93.27999877929688 +MDT,2020-05-14,93.81999969482422 +MDT,2020-05-15,93.88999938964844 +MDT,2020-05-18,98.9000015258789 +MDT,2020-05-19,97.02999877929688 +MDT,2020-05-20,98.08000183105469 +MDT,2020-05-21,95.41000366210938 +MDT,2020-05-22,94.72000122070312 +MDT,2020-05-26,97.1500015258789 +MDT,2020-05-27,96.0 +MDT,2020-05-28,98.13999938964844 +MDT,2020-05-29,98.58000183105469 +MDT,2020-06-01,97.11000061035156 +MDT,2020-06-02,97.25 +MDT,2020-06-03,97.0999984741211 +MDT,2020-06-04,96.98999786376953 +MDT,2020-06-05,102.04000091552734 +MDT,2020-06-08,101.33000183105469 +MDT,2020-06-09,99.11000061035156 +MDT,2020-06-10,97.55000305175781 +MDT,2020-06-11,90.87000274658203 +MDT,2020-06-12,93.20999908447266 +MDT,2020-06-15,93.62000274658203 +MDT,2020-06-16,95.55000305175781 +MDT,2020-06-17,95.4800033569336 +MDT,2020-06-18,94.43000030517578 +MDT,2020-06-19,93.91000366210938 +MDT,2020-06-22,93.33000183105469 +MDT,2020-06-23,93.38999938964844 +MDT,2020-06-24,88.93000030517578 +MDT,2020-06-25,88.86000061035156 +MDT,2020-06-26,88.7699966430664 +MDT,2020-06-29,90.26000213623047 +MDT,2020-06-30,91.69999694824219 +MDT,2020-07-01,92.31999969482422 +MDT,2020-07-02,93.16000366210938 +MDT,2020-07-06,93.20999908447266 +MDT,2020-07-07,91.66999816894531 +MDT,2020-07-08,91.61000061035156 +MDT,2020-07-09,90.12999725341797 +MDT,2020-07-10,90.80999755859375 +MDT,2020-07-13,92.7699966430664 +MDT,2020-07-14,94.6500015258789 +MDT,2020-07-15,97.16000366210938 +MDT,2020-07-16,95.75 +MDT,2020-07-17,98.58000183105469 +MDT,2020-07-20,95.7300033569336 +MDT,2020-07-21,96.80999755859375 +MDT,2020-07-22,97.48999786376953 +MDT,2020-07-23,96.56999969482422 +MDT,2020-07-24,96.3499984741211 +MDT,2020-07-27,96.43000030517578 +MDT,2020-07-28,96.3499984741211 +MDT,2020-07-29,98.72000122070312 +MDT,2020-07-30,96.47000122070312 +MDT,2020-07-31,96.4800033569336 +MDT,2020-08-03,97.33000183105469 +MDT,2020-08-04,96.29000091552734 +MDT,2020-08-05,97.0199966430664 +MDT,2020-08-06,96.7300033569336 +MDT,2020-08-07,100.05000305175781 +MDT,2020-08-10,100.37999725341797 +MDT,2020-08-11,100.72000122070312 +MDT,2020-08-12,102.08999633789062 +MDT,2020-08-13,101.29000091552734 +MDT,2020-08-14,100.70999908447266 +MDT,2020-08-17,101.86000061035156 +MDT,2020-08-18,101.55999755859375 +MDT,2020-08-19,100.81999969482422 +MDT,2020-08-20,100.27999877929688 +MDT,2020-08-21,98.7300033569336 +MDT,2020-08-24,100.12999725341797 +MDT,2020-08-25,102.58999633789062 +MDT,2020-08-26,104.08000183105469 +MDT,2020-08-27,106.86000061035156 +MDT,2020-08-28,107.86000061035156 +MDT,2020-08-31,107.47000122070312 +MDT,2020-09-01,107.5199966430664 +MDT,2020-09-02,108.77999877929688 +MDT,2020-09-03,106.1500015258789 +MDT,2020-09-04,105.73999786376953 +MDT,2020-09-08,104.58000183105469 +MDT,2020-09-09,106.66000366210938 +MDT,2020-09-10,104.77999877929688 +MDT,2020-09-11,104.7699966430664 +MDT,2020-09-14,106.97000122070312 +MDT,2020-09-15,107.56999969482422 +MDT,2020-09-16,107.48999786376953 +MDT,2020-09-17,107.80999755859375 +MDT,2020-09-18,107.5999984741211 +MDT,2020-09-21,104.80000305175781 +MDT,2020-09-22,104.3499984741211 +MDT,2020-09-23,102.9800033569336 +MDT,2020-09-24,101.2699966430664 +MDT,2020-09-25,103.16000366210938 +MDT,2020-09-28,103.62999725341797 +MDT,2020-09-29,102.69000244140625 +MDT,2020-09-30,103.91999816894531 +MDT,2020-10-01,102.30000305175781 +MDT,2020-10-02,101.95999908447266 +MDT,2020-10-05,103.70999908447266 +MDT,2020-10-06,103.37999725341797 +MDT,2020-10-07,105.66000366210938 +MDT,2020-10-08,107.80000305175781 +MDT,2020-10-09,108.68000030517578 +MDT,2020-10-12,109.05999755859375 +MDT,2020-10-13,106.94000244140625 +MDT,2020-10-14,107.55999755859375 +MDT,2020-10-15,107.5199966430664 +MDT,2020-10-16,110.12999725341797 +MDT,2020-10-19,108.4800033569336 +MDT,2020-10-20,109.1500015258789 +MDT,2020-10-21,109.2300033569336 +MDT,2020-10-22,111.83999633789062 +MDT,2020-10-23,111.41999816894531 +MDT,2020-10-26,107.93000030517578 +MDT,2020-10-27,105.20999908447266 +MDT,2020-10-28,102.58999633789062 +MDT,2020-10-29,101.37000274658203 +MDT,2020-10-30,100.56999969482422 +MDT,2020-11-02,102.43000030517578 +MDT,2020-11-03,103.12999725341797 +MDT,2020-11-04,102.45999908447266 +MDT,2020-11-05,104.01000213623047 +MDT,2020-11-06,103.55999755859375 +MDT,2020-11-09,113.22000122070312 +MDT,2020-11-10,114.55999755859375 +MDT,2020-11-11,110.23999786376953 +MDT,2020-11-12,109.5999984741211 +MDT,2020-11-13,112.5 +MDT,2020-11-16,111.62000274658203 +MDT,2020-11-17,110.13999938964844 +MDT,2020-11-18,109.47000122070312 +MDT,2020-11-19,111.0 +MDT,2020-11-20,110.16000366210938 +MDT,2020-11-23,110.97000122070312 +MDT,2020-11-24,114.05999755859375 +MDT,2020-11-25,113.30999755859375 +MDT,2020-11-27,114.58999633789062 +MDT,2020-11-30,113.69999694824219 +MDT,2020-12-01,112.13999938964844 +MDT,2020-12-02,113.5999984741211 +MDT,2020-12-03,112.47000122070312 +MDT,2020-12-04,113.8499984741211 +MDT,2020-12-07,112.61000061035156 +MDT,2020-12-08,111.18000030517578 +MDT,2020-12-09,112.94999694824219 +MDT,2020-12-10,112.68000030517578 +MDT,2020-12-11,112.37999725341797 +MDT,2020-12-14,111.97000122070312 +MDT,2020-12-15,114.88999938964844 +MDT,2020-12-16,114.97000122070312 +MDT,2020-12-17,115.33999633789062 +MDT,2020-12-18,116.70999908447266 +MDT,2020-12-21,114.44999694824219 +MDT,2020-12-22,114.62999725341797 +MDT,2020-12-23,113.94000244140625 +MDT,2020-12-24,114.02999877929688 +MDT,2020-12-28,115.12999725341797 +MDT,2020-12-29,115.56999969482422 +MDT,2020-12-30,115.63999938964844 +MDT,2020-12-31,117.13999938964844 +MDT,2021-01-04,116.0199966430664 +MDT,2021-01-05,116.94999694824219 +MDT,2021-01-06,118.86000061035156 +MDT,2021-01-07,118.69999694824219 +MDT,2021-01-08,119.70999908447266 +MDT,2021-01-11,118.5 +MDT,2021-01-12,117.29000091552734 +MDT,2021-01-13,118.72000122070312 +MDT,2021-01-14,117.7699966430664 +MDT,2021-01-15,116.80999755859375 +MDT,2021-01-19,118.30999755859375 +MDT,2021-01-20,119.29000091552734 +MDT,2021-01-21,117.91000366210938 +MDT,2021-01-22,116.58000183105469 +MDT,2021-01-25,116.9000015258789 +MDT,2021-01-26,116.75 +MDT,2021-01-27,111.5 +MDT,2021-01-28,114.7699966430664 +MDT,2021-01-29,111.33000183105469 +MDT,2021-02-01,111.18000030517578 +MDT,2021-02-02,113.94999694824219 +MDT,2021-02-03,112.62999725341797 +MDT,2021-02-04,117.0 +MDT,2021-02-05,118.4000015258789 +MDT,2021-02-08,118.06999969482422 +MDT,2021-02-09,117.87999725341797 +MDT,2021-02-10,117.44000244140625 +MDT,2021-02-11,118.72000122070312 +MDT,2021-02-12,119.73999786376953 +MDT,2021-02-16,119.68000030517578 +MDT,2021-02-17,118.16000366210938 +MDT,2021-02-18,115.38999938964844 +MDT,2021-02-19,113.33000183105469 +MDT,2021-02-22,115.75 +MDT,2021-02-23,118.0 +MDT,2021-02-24,118.73999786376953 +MDT,2021-02-25,117.87999725341797 +MDT,2021-02-26,116.97000122070312 +MDT,2021-03-01,117.86000061035156 +MDT,2021-03-02,117.87000274658203 +MDT,2021-03-03,117.94999694824219 +MDT,2021-03-04,115.2699966430664 +MDT,2021-03-05,118.26000213623047 +MDT,2021-03-08,116.66999816894531 +MDT,2021-03-09,117.05000305175781 +MDT,2021-03-10,118.66000366210938 +MDT,2021-03-11,118.0999984741211 +MDT,2021-03-12,118.80999755859375 +MDT,2021-03-15,119.1500015258789 +MDT,2021-03-16,118.94000244140625 +MDT,2021-03-17,118.55999755859375 +MDT,2021-03-18,118.83000183105469 +MDT,2021-03-19,116.62000274658203 +MDT,2021-03-22,116.83999633789062 +MDT,2021-03-23,115.02999877929688 +MDT,2021-03-24,115.95999908447266 +MDT,2021-03-25,116.58000183105469 +MDT,2021-03-26,118.55999755859375 +MDT,2021-03-29,119.16000366210938 +MDT,2021-03-30,118.83000183105469 +MDT,2021-03-31,118.12999725341797 +MDT,2021-04-01,118.19000244140625 +MDT,2021-04-05,120.25 +MDT,2021-04-06,121.1500015258789 +MDT,2021-04-07,120.62999725341797 +MDT,2021-04-08,120.6500015258789 +MDT,2021-04-09,122.0 +MDT,2021-04-12,121.79000091552734 +MDT,2021-04-13,123.62999725341797 +MDT,2021-04-14,123.9000015258789 +MDT,2021-04-15,125.8499984741211 +MDT,2021-04-16,125.91000366210938 +MDT,2021-04-19,126.12999725341797 +MDT,2021-04-20,128.27999877929688 +MDT,2021-04-21,130.25 +MDT,2021-04-22,129.85000610351562 +MDT,2021-04-23,131.1999969482422 +MDT,2021-04-26,130.1199951171875 +MDT,2021-04-27,129.97000122070312 +MDT,2021-04-28,131.1999969482422 +MDT,2021-04-29,131.5 +MDT,2021-04-30,130.9199981689453 +MDT,2021-05-03,131.1999969482422 +MDT,2021-05-04,128.5 +MDT,2021-05-05,127.0 +MDT,2021-05-06,127.30000305175781 +MDT,2021-05-07,126.69999694824219 +MDT,2021-05-10,126.9000015258789 +MDT,2021-05-11,125.22000122070312 +MDT,2021-05-12,123.12000274658203 +MDT,2021-05-13,124.19000244140625 +MDT,2021-05-14,125.2699966430664 +MDT,2021-05-17,125.52999877929688 +MDT,2021-05-18,125.8499984741211 +MDT,2021-05-19,125.66999816894531 +MDT,2021-05-20,126.69999694824219 +MDT,2021-05-21,127.29000091552734 +MDT,2021-05-24,128.10000610351562 +MDT,2021-05-25,128.39999389648438 +MDT,2021-05-26,126.2699966430664 +MDT,2021-05-27,125.1500015258789 +MDT,2021-05-28,126.58999633789062 +MDT,2021-06-01,124.79000091552734 +MDT,2021-06-02,123.80000305175781 +MDT,2021-06-03,123.06999969482422 +MDT,2021-06-04,123.8499984741211 +MDT,2021-06-07,123.95999908447266 +MDT,2021-06-08,121.80000305175781 +MDT,2021-06-09,123.11000061035156 +MDT,2021-06-10,124.73999786376953 +MDT,2021-06-11,123.77999877929688 +MDT,2021-06-14,124.1500015258789 +MDT,2021-06-15,125.16999816894531 +MDT,2021-06-16,125.0199966430664 +MDT,2021-06-17,125.20999908447266 +MDT,2021-06-18,123.2300033569336 +MDT,2021-06-21,125.54000091552734 +MDT,2021-06-22,126.7300033569336 +MDT,2021-06-23,125.48999786376953 +MDT,2021-06-24,125.08999633789062 +MDT,2021-06-25,124.93000030517578 +MDT,2021-06-28,123.73999786376953 +MDT,2021-06-29,124.54000091552734 +MDT,2021-06-30,124.12999725341797 +MDT,2021-07-01,126.12999725341797 +MDT,2021-07-02,126.83000183105469 +MDT,2021-07-06,126.97000122070312 +MDT,2021-07-07,127.73999786376953 +MDT,2021-07-08,127.44000244140625 +MDT,2021-07-09,128.1699981689453 +MDT,2021-07-12,128.1999969482422 +MDT,2021-07-13,127.4000015258789 +MDT,2021-07-14,127.73999786376953 +MDT,2021-07-15,125.36000061035156 +MDT,2021-07-16,125.80000305175781 +MDT,2021-07-19,122.75 +MDT,2021-07-20,125.51000213623047 +MDT,2021-07-21,127.05000305175781 +MDT,2021-07-22,127.11000061035156 +MDT,2021-07-23,128.5399932861328 +MDT,2021-07-26,128.07000732421875 +MDT,2021-07-27,130.22000122070312 +MDT,2021-07-28,130.52000427246094 +MDT,2021-07-29,130.67999267578125 +MDT,2021-07-30,131.30999755859375 +MDT,2021-08-02,131.25999450683594 +MDT,2021-08-03,131.4600067138672 +MDT,2021-08-04,128.3800048828125 +MDT,2021-08-05,128.02000427246094 +MDT,2021-08-06,128.63999938964844 +MDT,2021-08-09,126.91999816894531 +MDT,2021-08-10,125.30000305175781 +MDT,2021-08-11,126.04000091552734 +MDT,2021-08-12,127.5199966430664 +MDT,2021-08-13,128.33999633789062 +MDT,2021-08-16,129.58999633789062 +MDT,2021-08-17,130.75999450683594 +MDT,2021-08-18,129.3300018310547 +MDT,2021-08-19,128.92999267578125 +MDT,2021-08-20,129.89999389648438 +MDT,2021-08-23,128.47999572753906 +MDT,2021-08-24,132.57000732421875 +MDT,2021-08-25,134.5500030517578 +MDT,2021-08-26,133.3699951171875 +MDT,2021-08-27,133.80999755859375 +MDT,2021-08-30,133.83999633789062 +MDT,2021-08-31,133.47999572753906 +MDT,2021-09-01,134.1699981689453 +MDT,2021-09-02,134.72999572753906 +MDT,2021-09-03,134.6300048828125 +MDT,2021-09-07,134.57000732421875 +MDT,2021-09-08,135.1699981689453 +MDT,2021-09-09,133.42999267578125 +MDT,2021-09-10,131.13999938964844 +MDT,2021-09-13,130.0399932861328 +MDT,2021-09-14,130.5800018310547 +MDT,2021-09-15,131.64999389648438 +MDT,2021-09-16,130.9199981689453 +MDT,2021-09-17,129.6999969482422 +MDT,2021-09-20,128.72999572753906 +MDT,2021-09-21,127.83999633789062 +MDT,2021-09-22,128.91000366210938 +MDT,2021-09-23,130.63999938964844 +MDT,2021-09-24,130.02000427246094 +MDT,2021-09-27,128.75 +MDT,2021-09-28,126.0 +MDT,2021-09-29,126.58000183105469 +MDT,2021-09-30,125.3499984741211 +MDT,2021-10-01,127.30999755859375 +MDT,2021-10-04,125.05000305175781 +MDT,2021-10-05,125.80000305175781 +MDT,2021-10-06,126.08999633789062 +MDT,2021-10-07,126.83000183105469 +MDT,2021-10-08,125.2699966430664 +MDT,2021-10-11,123.54000091552734 +MDT,2021-10-12,122.93000030517578 +MDT,2021-10-13,122.56999969482422 +MDT,2021-10-14,124.80000305175781 +MDT,2021-10-15,127.75 +MDT,2021-10-18,120.72000122070312 +MDT,2021-10-19,122.19999694824219 +MDT,2021-10-20,121.79000091552734 +MDT,2021-10-21,121.6500015258789 +MDT,2021-10-22,123.08999633789062 +MDT,2021-10-25,123.55999755859375 +MDT,2021-10-26,124.05000305175781 +MDT,2021-10-27,122.5 +MDT,2021-10-28,121.2699966430664 +MDT,2021-10-29,119.86000061035156 +MDT,2021-11-01,120.2300033569336 +MDT,2021-11-02,121.30000305175781 +MDT,2021-11-03,121.18000030517578 +MDT,2021-11-04,120.69000244140625 +MDT,2021-11-05,122.9800033569336 +MDT,2021-11-08,123.0199966430664 +MDT,2021-11-09,122.29000091552734 +MDT,2021-11-10,122.41000366210938 +MDT,2021-11-11,119.58000183105469 +MDT,2021-11-12,119.30999755859375 +MDT,2021-11-15,117.58000183105469 +MDT,2021-11-16,117.98999786376953 +MDT,2021-11-17,117.83000183105469 +MDT,2021-11-18,117.66999816894531 +MDT,2021-11-19,117.22000122070312 +MDT,2021-11-22,116.88999938964844 +MDT,2021-11-23,113.37999725341797 +MDT,2021-11-24,114.44000244140625 +MDT,2021-11-26,111.05000305175781 +MDT,2021-11-29,110.27999877929688 +MDT,2021-11-30,106.69999694824219 +MDT,2021-12-01,105.47000122070312 +MDT,2021-12-02,107.27999877929688 +MDT,2021-12-03,106.87000274658203 +MDT,2021-12-06,110.23999786376953 +MDT,2021-12-07,112.2699966430664 +MDT,2021-12-08,112.41999816894531 +MDT,2021-12-09,112.80999755859375 +MDT,2021-12-10,112.43000030517578 +MDT,2021-12-13,112.86000061035156 +MDT,2021-12-14,111.69000244140625 +MDT,2021-12-15,104.94000244140625 +MDT,2021-12-16,102.20999908447266 +MDT,2021-12-17,100.62999725341797 +MDT,2021-12-20,99.52999877929688 +MDT,2021-12-21,101.6500015258789 +MDT,2021-12-22,101.33999633789062 +MDT,2021-12-23,102.9000015258789 +MDT,2021-12-27,104.43000030517578 +MDT,2021-12-28,104.52999877929688 +MDT,2021-12-29,103.94999694824219 +MDT,2021-12-30,104.47000122070312 +MDT,2021-12-31,103.44999694824219 +MDT,2022-01-03,106.0999984741211 +MDT,2022-01-04,106.38999938964844 +MDT,2022-01-05,106.01000213623047 +MDT,2022-01-06,104.97000122070312 +MDT,2022-01-07,105.16000366210938 +MDT,2022-01-10,105.62000274658203 +MDT,2022-01-11,107.88999938964844 +MDT,2022-01-12,108.94999694824219 +MDT,2022-01-13,108.77999877929688 +MDT,2022-01-14,108.55000305175781 +MDT,2022-01-18,107.48999786376953 +MDT,2022-01-19,107.76000213623047 +MDT,2022-01-20,106.11000061035156 +MDT,2022-01-21,105.5999984741211 +MDT,2022-01-24,104.20999908447266 +MDT,2022-01-25,104.16999816894531 +MDT,2022-01-26,104.08999633789062 +MDT,2022-01-27,103.18000030517578 +MDT,2022-01-28,103.12999725341797 +MDT,2022-01-31,103.48999786376953 +MDT,2022-02-01,103.58999633789062 +MDT,2022-02-02,103.37000274658203 +MDT,2022-02-03,102.16999816894531 +MDT,2022-02-04,102.7300033569336 +MDT,2022-02-07,101.98999786376953 +MDT,2022-02-08,104.20999908447266 +MDT,2022-02-09,106.08999633789062 +MDT,2022-02-10,104.87999725341797 +MDT,2022-02-11,102.98999786376953 +MDT,2022-02-14,102.30999755859375 +MDT,2022-02-15,103.91000366210938 +MDT,2022-02-16,103.1500015258789 +MDT,2022-02-17,101.69999694824219 +MDT,2022-02-18,100.58000183105469 +MDT,2022-02-22,103.72000122070312 +MDT,2022-02-23,103.02999877929688 +MDT,2022-02-24,103.33000183105469 +MDT,2022-02-25,105.83999633789062 +MDT,2022-02-28,104.98999786376953 +MDT,2022-03-01,103.66000366210938 +MDT,2022-03-02,106.37999725341797 +MDT,2022-03-03,107.6500015258789 +MDT,2022-03-04,108.30999755859375 +MDT,2022-03-07,106.63999938964844 +MDT,2022-03-08,104.08999633789062 +MDT,2022-03-09,103.58000183105469 +MDT,2022-03-10,104.45999908447266 +MDT,2022-03-11,103.81999969482422 +MDT,2022-03-14,103.22000122070312 +MDT,2022-03-15,105.4000015258789 +MDT,2022-03-16,107.30000305175781 +MDT,2022-03-17,109.73999786376953 +MDT,2022-03-18,110.18000030517578 +MDT,2022-03-21,108.75 +MDT,2022-03-22,108.97000122070312 +MDT,2022-03-23,106.16000366210938 +MDT,2022-03-24,106.3499984741211 +MDT,2022-03-25,108.45999908447266 +MDT,2022-03-28,109.93000030517578 +MDT,2022-03-29,112.37999725341797 +MDT,2022-03-30,111.55999755859375 +MDT,2022-03-31,110.94999694824219 +MDT,2022-04-01,112.5199966430664 +MDT,2022-04-04,110.87999725341797 +MDT,2022-04-05,110.5 +MDT,2022-04-06,111.72000122070312 +MDT,2022-04-07,112.33000183105469 +MDT,2022-04-08,112.47000122070312 +MDT,2022-04-11,111.5199966430664 +MDT,2022-04-12,110.58000183105469 +MDT,2022-04-13,110.45999908447266 +MDT,2022-04-14,109.0199966430664 +MDT,2022-04-18,108.08000183105469 +MDT,2022-04-19,110.22000122070312 +MDT,2022-04-20,113.0 +MDT,2022-04-21,113.08999633789062 +MDT,2022-04-22,107.80000305175781 +MDT,2022-04-25,109.4800033569336 +MDT,2022-04-26,106.77999877929688 +MDT,2022-04-27,106.62999725341797 +MDT,2022-04-28,107.1500015258789 +MDT,2022-04-29,104.36000061035156 +MDT,2022-05-02,103.13999938964844 +MDT,2022-05-03,103.11000061035156 +MDT,2022-05-04,105.83000183105469 +MDT,2022-05-05,104.55000305175781 +MDT,2022-05-06,103.44999694824219 +MDT,2022-05-09,99.58000183105469 +MDT,2022-05-10,100.30999755859375 +MDT,2022-05-11,100.6500015258789 +MDT,2022-05-12,101.11000061035156 +MDT,2022-05-13,102.66999816894531 +MDT,2022-05-16,103.80999755859375 +MDT,2022-05-17,106.26000213623047 +MDT,2022-05-18,103.56999969482422 +MDT,2022-05-19,102.75 +MDT,2022-05-20,102.52999877929688 +MDT,2022-05-23,104.26000213623047 +MDT,2022-05-24,105.58999633789062 +MDT,2022-05-25,105.54000091552734 +MDT,2022-05-26,99.44000244140625 +MDT,2022-05-27,99.08000183105469 +MDT,2022-05-31,100.1500015258789 +MDT,2022-06-01,97.77999877929688 +MDT,2022-06-02,98.5 +MDT,2022-06-03,95.4800033569336 +MDT,2022-06-06,95.48999786376953 +MDT,2022-06-07,96.47000122070312 +MDT,2022-06-08,96.04000091552734 +MDT,2022-06-09,93.19999694824219 +MDT,2022-06-10,92.73999786376953 +MDT,2022-06-13,90.16999816894531 +MDT,2022-06-14,88.4800033569336 +MDT,2022-06-15,89.3499984741211 +MDT,2022-06-16,87.4000015258789 +MDT,2022-06-17,88.22000122070312 +MDT,2022-06-21,88.70999908447266 +MDT,2022-06-22,89.25 +MDT,2022-06-23,88.66999816894531 +MDT,2022-06-24,90.22000122070312 +MDT,2022-06-27,90.47000122070312 +MDT,2022-06-28,89.19999694824219 +MDT,2022-06-29,90.41999816894531 +MDT,2022-06-30,89.75 +MDT,2022-07-01,91.37999725341797 +MDT,2022-07-05,90.48999786376953 +MDT,2022-07-06,89.62000274658203 +MDT,2022-07-07,89.5 +MDT,2022-07-08,89.4800033569336 +MDT,2022-07-11,88.94999694824219 +MDT,2022-07-12,88.69000244140625 +MDT,2022-07-13,87.91000366210938 +MDT,2022-07-14,87.51000213623047 +MDT,2022-07-15,89.12000274658203 +MDT,2022-07-18,87.9000015258789 +MDT,2022-07-19,90.33000183105469 +MDT,2022-07-20,89.2300033569336 +MDT,2022-07-21,90.26000213623047 +MDT,2022-07-22,90.72000122070312 +MDT,2022-07-25,90.75 +MDT,2022-07-26,91.9000015258789 +MDT,2022-07-27,93.22000122070312 +MDT,2022-07-28,93.47000122070312 +MDT,2022-07-29,92.5199966430664 +MDT,2022-08-01,93.08000183105469 +MDT,2022-08-02,93.20999908447266 +MDT,2022-08-03,93.7699966430664 +MDT,2022-08-04,93.20999908447266 +MDT,2022-08-05,93.27999877929688 +MDT,2022-08-08,93.58000183105469 +MDT,2022-08-09,93.0999984741211 +MDT,2022-08-10,94.16999816894531 +MDT,2022-08-11,94.04000091552734 +MDT,2022-08-12,94.81999969482422 +MDT,2022-08-15,95.19999694824219 +MDT,2022-08-16,95.30999755859375 +MDT,2022-08-17,94.91000366210938 +MDT,2022-08-18,95.23999786376953 +MDT,2022-08-19,95.0 +MDT,2022-08-22,93.08999633789062 +MDT,2022-08-23,90.22000122070312 +MDT,2022-08-24,89.27999877929688 +MDT,2022-08-25,92.13999938964844 +MDT,2022-08-26,89.43000030517578 +MDT,2022-08-29,88.91000366210938 +MDT,2022-08-30,87.25 +MDT,2022-08-31,87.91999816894531 +MDT,2022-09-01,88.52999877929688 +MDT,2022-09-02,87.19999694824219 +MDT,2022-09-06,86.19999694824219 +MDT,2022-09-07,87.11000061035156 +MDT,2022-09-08,87.88999938964844 +MDT,2022-09-09,89.7300033569336 +MDT,2022-09-12,92.05999755859375 +MDT,2022-09-13,90.31999969482422 +MDT,2022-09-14,90.62000274658203 +MDT,2022-09-15,90.62000274658203 +MDT,2022-09-16,90.25 +MDT,2022-09-19,89.68000030517578 +MDT,2022-09-20,88.45999908447266 +MDT,2022-09-21,85.7300033569336 +MDT,2022-09-22,83.55999755859375 +MDT,2022-09-23,82.66000366210938 +MDT,2022-09-26,81.33000183105469 +MDT,2022-09-27,80.88999938964844 +MDT,2022-09-28,82.58999633789062 +MDT,2022-09-29,82.2699966430664 +MDT,2022-09-30,80.75 +MDT,2022-10-03,82.69999694824219 +MDT,2022-10-04,84.5 +MDT,2022-10-05,85.05000305175781 +MDT,2022-10-06,84.41999816894531 +MDT,2022-10-07,82.41999816894531 +MDT,2022-10-10,81.83999633789062 +MDT,2022-10-11,81.88999938964844 +MDT,2022-10-12,80.30999755859375 +MDT,2022-10-13,83.5 +MDT,2022-10-14,81.61000061035156 +MDT,2022-10-17,82.76000213623047 +MDT,2022-10-18,84.0999984741211 +MDT,2022-10-19,83.66000366210938 +MDT,2022-10-20,82.44999694824219 +MDT,2022-10-21,83.26000213623047 +MDT,2022-10-24,83.87999725341797 +MDT,2022-10-25,84.5 +MDT,2022-10-26,85.37000274658203 +MDT,2022-10-27,85.56999969482422 +MDT,2022-10-28,86.81999969482422 +MDT,2022-10-31,87.33999633789062 +MDT,2022-11-01,87.73999786376953 +MDT,2022-11-02,85.77999877929688 +MDT,2022-11-03,84.0199966430664 +MDT,2022-11-04,84.6500015258789 +MDT,2022-11-07,85.54000091552734 +MDT,2022-11-08,80.19000244140625 +MDT,2022-11-09,79.29000091552734 +MDT,2022-11-10,81.83999633789062 +MDT,2022-11-11,83.55000305175781 +MDT,2022-11-14,82.9000015258789 +MDT,2022-11-15,83.4000015258789 +MDT,2022-11-16,81.77999877929688 +MDT,2022-11-17,79.94000244140625 +MDT,2022-11-18,81.30000305175781 +MDT,2022-11-21,82.29000091552734 +MDT,2022-11-22,77.93000030517578 +MDT,2022-11-23,79.0199966430664 +MDT,2022-11-25,79.12000274658203 +MDT,2022-11-28,76.12999725341797 +MDT,2022-11-29,76.4800033569336 +MDT,2022-11-30,79.04000091552734 +MDT,2022-12-01,79.25 +MDT,2022-12-02,79.62000274658203 +MDT,2022-12-05,78.79000091552734 +MDT,2022-12-06,77.08000183105469 +MDT,2022-12-07,76.91000366210938 +MDT,2022-12-08,77.79000091552734 +MDT,2022-12-09,78.58999633789062 +MDT,2022-12-12,79.70999908447266 +MDT,2022-12-13,80.13999938964844 +MDT,2022-12-14,78.79000091552734 +MDT,2022-12-15,77.72000122070312 +MDT,2022-12-16,76.72000122070312 +MDT,2022-12-19,77.12000274658203 +MDT,2022-12-20,76.69999694824219 +MDT,2022-12-21,77.16000366210938 +MDT,2022-12-22,77.13999938964844 +MDT,2022-12-23,77.5 +MDT,2022-12-27,77.63999938964844 +MDT,2022-12-28,76.30000305175781 +MDT,2022-12-29,77.80999755859375 +MDT,2022-12-30,77.72000122070312 +MDT,2023-01-03,78.26000213623047 +MDT,2023-01-04,80.97000122070312 +MDT,2023-01-05,80.02999877929688 +MDT,2023-01-06,80.86000061035156 +MDT,2023-01-09,77.54000091552734 +MDT,2023-01-10,78.88999938964844 +MDT,2023-01-11,80.31999969482422 +MDT,2023-01-12,79.8499984741211 +MDT,2023-01-13,80.58999633789062 +MDT,2023-01-17,80.3499984741211 +MDT,2023-01-18,78.7300033569336 +MDT,2023-01-19,79.5199966430664 +MDT,2023-01-20,80.91000366210938 +MDT,2023-01-23,82.37000274658203 +MDT,2023-01-24,80.80000305175781 +MDT,2023-01-25,81.19999694824219 +MDT,2023-01-26,81.83999633789062 +MDT,2023-01-27,82.58000183105469 +MDT,2023-01-30,82.58000183105469 +MDT,2023-01-31,83.69000244140625 +MDT,2023-02-01,85.7699966430664 +MDT,2023-02-02,87.58000183105469 +MDT,2023-02-03,87.0999984741211 +MDT,2023-02-06,85.23999786376953 +MDT,2023-02-07,86.58000183105469 +MDT,2023-02-08,86.16000366210938 +MDT,2023-02-09,83.61000061035156 +MDT,2023-02-10,83.69000244140625 +MDT,2023-02-13,84.38999938964844 +MDT,2023-02-14,83.4000015258789 +MDT,2023-02-15,84.48999786376953 +MDT,2023-02-16,84.19999694824219 +MDT,2023-02-17,84.80000305175781 +MDT,2023-02-21,85.48999786376953 +MDT,2023-02-22,85.0999984741211 +MDT,2023-02-23,83.98999786376953 +MDT,2023-02-24,83.48999786376953 +MDT,2023-02-27,83.38999938964844 +MDT,2023-02-28,82.80000305175781 +MDT,2023-03-01,82.08000183105469 +MDT,2023-03-02,82.26000213623047 +MDT,2023-03-03,83.41000366210938 +MDT,2023-03-06,81.93000030517578 +MDT,2023-03-07,79.73999786376953 +MDT,2023-03-08,78.4000015258789 +MDT,2023-03-09,78.0 +MDT,2023-03-10,76.72000122070312 +MDT,2023-03-13,77.9800033569336 +MDT,2023-03-14,77.86000061035156 +MDT,2023-03-15,78.41000366210938 +MDT,2023-03-16,79.2699966430664 +MDT,2023-03-17,78.29000091552734 +MDT,2023-03-20,79.61000061035156 +MDT,2023-03-21,81.2300033569336 +MDT,2023-03-22,79.94000244140625 +MDT,2023-03-23,77.56999969482422 +MDT,2023-03-24,79.37000274658203 +MDT,2023-03-27,79.63999938964844 +MDT,2023-03-28,79.51000213623047 +MDT,2023-03-29,79.06999969482422 +MDT,2023-03-30,79.18000030517578 +MDT,2023-03-31,80.62000274658203 +MDT,2023-04-03,79.66999816894531 +MDT,2023-04-04,79.47000122070312 +MDT,2023-04-05,80.2699966430664 +MDT,2023-04-06,80.30000305175781 +MDT,2023-04-10,80.23999786376953 +MDT,2023-04-11,81.0 +MDT,2023-04-12,80.80999755859375 +MDT,2023-04-13,81.58999633789062 +MDT,2023-04-14,80.70999908447266 +MDT,2023-04-17,82.12000274658203 +MDT,2023-04-18,81.6500015258789 +MDT,2023-04-19,84.87000274658203 +MDT,2023-04-20,83.48999786376953 +MDT,2023-04-21,85.7300033569336 +MDT,2023-04-24,89.69000244140625 +MDT,2023-04-25,89.69000244140625 +MDT,2023-04-26,89.97000122070312 +MDT,2023-04-27,91.37999725341797 +MDT,2023-04-28,90.94999694824219 +MDT,2023-05-01,90.68000030517578 +MDT,2023-05-02,90.2300033569336 +MDT,2023-05-03,90.69000244140625 +MDT,2023-05-04,89.2699966430664 +MDT,2023-05-05,90.05999755859375 diff --git a/scraper/Companies_Data/MDT_Data/MDTmeta_data.csv b/scraper/Companies_Data/MDT_Data/MDTmeta_data.csv new file mode 100644 index 0000000..6c95ddb --- /dev/null +++ b/scraper/Companies_Data/MDT_Data/MDTmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Medtronic plc.,Medical Devices,Omar Ishrak, diff --git a/scraper/Companies_Data/META_Data/META_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/META_Data/META_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..400698f --- /dev/null +++ b/scraper/Companies_Data/META_Data/META_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,66225000000.0,277000000.0,19079000000.0,133376000000.0,10324000000.0 +1,2020-12-31,75670000000.0,,17576000000.0,159316000000.0,10654000000.0 +2,2021-12-31,66666000000.0,,16601000000.0,165987000000.0,13873000000.0 +3,2022-12-31,59549000000.0,,14681000000.0,185727000000.0,26591000000.0 +4,2022-03-31,59265000000.0,,14886000000.0,164218000000.0,14053000000.0 +5,2022-06-30,55987000000.0,,12681000000.0,169779000000.0,16067000000.0 +6,2022-09-30,58315000000.0,,14308000000.0,178894000000.0,25900000000.0 +7,2022-12-31,59549000000.0,,14681000000.0,185727000000.0,26591000000.0 +8,2023-03-31,52483000000.0,,11551000000.0,184491000000.0,27575000000.0 diff --git a/scraper/Companies_Data/META_Data/META_current_ratios.csv b/scraper/Companies_Data/META_Data/META_current_ratios.csv new file mode 100644 index 0000000..8c3f61d --- /dev/null +++ b/scraper/Companies_Data/META_Data/META_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +META,2022-03-31,16.148148,1.2238,5.390763,4.832558 +META,2022-06-30,12.225171,0.9844,3.805342,3.529159 +META,2022-09-30,11.250415,1.6028,3.162193,2.875056 +META,2022-12-31,11.482824,2.6517,2.792124,2.534923 +META,2023-03-31,24.672875,2.0339,4.910958,4.326029 +META,2023-05-01,30.133829,1.1515,5.523804,4.993831 +META,2023-05-02,,,, +META,2023-05-03,,,, diff --git a/scraper/Companies_Data/META_Data/META_price_history.csv b/scraper/Companies_Data/META_Data/META_price_history.csv new file mode 100644 index 0000000..70f8fd2 --- /dev/null +++ b/scraper/Companies_Data/META_Data/META_price_history.csv @@ -0,0 +1,2760 @@ +symbol,date,Closing Price +META,2012-05-18,38.22999954223633 +META,2012-05-21,34.029998779296875 +META,2012-05-22,31.0 +META,2012-05-23,32.0 +META,2012-05-24,33.029998779296875 +META,2012-05-25,31.90999984741211 +META,2012-05-29,28.84000015258789 +META,2012-05-30,28.190000534057617 +META,2012-05-31,29.600000381469727 +META,2012-06-01,27.719999313354492 +META,2012-06-04,26.899999618530273 +META,2012-06-05,25.8700008392334 +META,2012-06-06,26.809999465942383 +META,2012-06-07,26.309999465942383 +META,2012-06-08,27.100000381469727 +META,2012-06-11,27.010000228881836 +META,2012-06-12,27.399999618530273 +META,2012-06-13,27.270000457763672 +META,2012-06-14,28.290000915527344 +META,2012-06-15,30.010000228881836 +META,2012-06-18,31.40999984741211 +META,2012-06-19,31.90999984741211 +META,2012-06-20,31.600000381469727 +META,2012-06-21,31.84000015258789 +META,2012-06-22,33.04999923706055 +META,2012-06-25,32.060001373291016 +META,2012-06-26,33.099998474121094 +META,2012-06-27,32.22999954223633 +META,2012-06-28,31.360000610351562 +META,2012-06-29,31.100000381469727 +META,2012-07-02,30.770000457763672 +META,2012-07-03,31.200000762939453 +META,2012-07-05,31.469999313354492 +META,2012-07-06,31.729999542236328 +META,2012-07-09,32.16999816894531 +META,2012-07-10,31.469999313354492 +META,2012-07-11,30.969999313354492 +META,2012-07-12,30.809999465942383 +META,2012-07-13,30.719999313354492 +META,2012-07-16,28.25 +META,2012-07-17,28.09000015258789 +META,2012-07-18,29.110000610351562 +META,2012-07-19,29.0 +META,2012-07-20,28.760000228881836 +META,2012-07-23,28.75 +META,2012-07-24,28.450000762939453 +META,2012-07-25,29.34000015258789 +META,2012-07-26,26.850000381469727 +META,2012-07-27,23.709999084472656 +META,2012-07-30,23.149999618530273 +META,2012-07-31,21.709999084472656 +META,2012-08-01,20.8799991607666 +META,2012-08-02,20.040000915527344 +META,2012-08-03,21.09000015258789 +META,2012-08-06,21.920000076293945 +META,2012-08-07,20.719999313354492 +META,2012-08-08,20.719999313354492 +META,2012-08-09,21.010000228881836 +META,2012-08-10,21.809999465942383 +META,2012-08-13,21.600000381469727 +META,2012-08-14,20.3799991607666 +META,2012-08-15,21.200000762939453 +META,2012-08-16,19.8700008392334 +META,2012-08-17,19.049999237060547 +META,2012-08-20,20.010000228881836 +META,2012-08-21,19.15999984741211 +META,2012-08-22,19.440000534057617 +META,2012-08-23,19.440000534057617 +META,2012-08-24,19.40999984741211 +META,2012-08-27,19.149999618530273 +META,2012-08-28,19.34000015258789 +META,2012-08-29,19.100000381469727 +META,2012-08-30,19.09000015258789 +META,2012-08-31,18.059999465942383 +META,2012-09-04,17.729999542236328 +META,2012-09-05,18.579999923706055 +META,2012-09-06,18.959999084472656 +META,2012-09-07,18.979999542236328 +META,2012-09-10,18.809999465942383 +META,2012-09-11,19.43000030517578 +META,2012-09-12,20.93000030517578 +META,2012-09-13,20.709999084472656 +META,2012-09-14,22.0 +META,2012-09-17,21.520000457763672 +META,2012-09-18,21.8700008392334 +META,2012-09-19,23.290000915527344 +META,2012-09-20,22.59000015258789 +META,2012-09-21,22.860000610351562 +META,2012-09-24,20.790000915527344 +META,2012-09-25,20.280000686645508 +META,2012-09-26,20.6200008392334 +META,2012-09-27,20.31999969482422 +META,2012-09-28,21.65999984741211 +META,2012-10-01,21.989999771118164 +META,2012-10-02,22.270000457763672 +META,2012-10-03,21.829999923706055 +META,2012-10-04,21.950000762939453 +META,2012-10-05,20.90999984741211 +META,2012-10-08,20.399999618530273 +META,2012-10-09,20.229999542236328 +META,2012-10-10,19.639999389648438 +META,2012-10-11,19.75 +META,2012-10-12,19.520000457763672 +META,2012-10-15,19.520000457763672 +META,2012-10-16,19.479999542236328 +META,2012-10-17,19.8799991607666 +META,2012-10-18,18.979999542236328 +META,2012-10-19,19.0 +META,2012-10-22,19.31999969482422 +META,2012-10-23,19.5 +META,2012-10-24,23.229999542236328 +META,2012-10-25,22.559999465942383 +META,2012-10-26,21.940000534057617 +META,2012-10-31,21.110000610351562 +META,2012-11-01,21.209999084472656 +META,2012-11-02,21.18000030517578 +META,2012-11-05,21.25 +META,2012-11-06,21.170000076293945 +META,2012-11-07,20.469999313354492 +META,2012-11-08,19.989999771118164 +META,2012-11-09,19.209999084472656 +META,2012-11-12,20.06999969482422 +META,2012-11-13,19.860000610351562 +META,2012-11-14,22.360000610351562 +META,2012-11-15,22.170000076293945 +META,2012-11-16,23.559999465942383 +META,2012-11-19,22.920000076293945 +META,2012-11-20,23.100000381469727 +META,2012-11-21,24.31999969482422 +META,2012-11-23,24.0 +META,2012-11-26,25.940000534057617 +META,2012-11-27,26.149999618530273 +META,2012-11-28,26.360000610351562 +META,2012-11-29,27.31999969482422 +META,2012-11-30,28.0 +META,2012-12-03,27.040000915527344 +META,2012-12-04,27.459999084472656 +META,2012-12-05,27.709999084472656 +META,2012-12-06,26.969999313354492 +META,2012-12-07,27.489999771118164 +META,2012-12-10,27.84000015258789 +META,2012-12-11,27.979999542236328 +META,2012-12-12,27.579999923706055 +META,2012-12-13,28.239999771118164 +META,2012-12-14,26.809999465942383 +META,2012-12-17,26.75 +META,2012-12-18,27.709999084472656 +META,2012-12-19,27.40999984741211 +META,2012-12-20,27.360000610351562 +META,2012-12-21,26.260000228881836 +META,2012-12-24,26.93000030517578 +META,2012-12-26,26.510000228881836 +META,2012-12-27,26.049999237060547 +META,2012-12-28,25.90999984741211 +META,2012-12-31,26.6200008392334 +META,2013-01-02,28.0 +META,2013-01-03,27.770000457763672 +META,2013-01-04,28.760000228881836 +META,2013-01-07,29.420000076293945 +META,2013-01-08,29.059999465942383 +META,2013-01-09,30.59000015258789 +META,2013-01-10,31.299999237060547 +META,2013-01-11,31.719999313354492 +META,2013-01-14,30.950000762939453 +META,2013-01-15,30.100000381469727 +META,2013-01-16,29.850000381469727 +META,2013-01-17,30.139999389648438 +META,2013-01-18,29.65999984741211 +META,2013-01-22,30.729999542236328 +META,2013-01-23,30.81999969482422 +META,2013-01-24,31.079999923706055 +META,2013-01-25,31.540000915527344 +META,2013-01-28,32.470001220703125 +META,2013-01-29,30.790000915527344 +META,2013-01-30,31.239999771118164 +META,2013-01-31,30.979999542236328 +META,2013-02-01,29.729999542236328 +META,2013-02-04,28.110000610351562 +META,2013-02-05,28.639999389648438 +META,2013-02-06,29.049999237060547 +META,2013-02-07,28.649999618530273 +META,2013-02-08,28.549999237060547 +META,2013-02-11,28.260000228881836 +META,2013-02-12,27.3700008392334 +META,2013-02-13,27.90999984741211 +META,2013-02-14,28.5 +META,2013-02-15,28.31999969482422 +META,2013-02-19,28.93000030517578 +META,2013-02-20,28.459999084472656 +META,2013-02-21,27.280000686645508 +META,2013-02-22,27.1299991607666 +META,2013-02-25,27.270000457763672 +META,2013-02-26,27.389999389648438 +META,2013-02-27,26.8700008392334 +META,2013-02-28,27.25 +META,2013-03-01,27.780000686645508 +META,2013-03-04,27.719999313354492 +META,2013-03-05,27.520000457763672 +META,2013-03-06,27.450000762939453 +META,2013-03-07,28.579999923706055 +META,2013-03-08,27.959999084472656 +META,2013-03-11,28.139999389648438 +META,2013-03-12,27.829999923706055 +META,2013-03-13,27.079999923706055 +META,2013-03-14,27.040000915527344 +META,2013-03-15,26.649999618530273 +META,2013-03-18,26.489999771118164 +META,2013-03-19,26.549999237060547 +META,2013-03-20,25.860000610351562 +META,2013-03-21,25.739999771118164 +META,2013-03-22,25.729999542236328 +META,2013-03-25,25.1299991607666 +META,2013-03-26,25.209999084472656 +META,2013-03-27,26.09000015258789 +META,2013-03-28,25.579999923706055 +META,2013-04-01,25.530000686645508 +META,2013-04-02,25.420000076293945 +META,2013-04-03,26.25 +META,2013-04-04,27.06999969482422 +META,2013-04-05,27.389999389648438 +META,2013-04-08,26.850000381469727 +META,2013-04-09,26.59000015258789 +META,2013-04-10,27.56999969482422 +META,2013-04-11,28.020000457763672 +META,2013-04-12,27.399999618530273 +META,2013-04-15,26.520000457763672 +META,2013-04-16,26.920000076293945 +META,2013-04-17,26.6299991607666 +META,2013-04-18,25.690000534057617 +META,2013-04-19,25.729999542236328 +META,2013-04-22,25.969999313354492 +META,2013-04-23,25.979999542236328 +META,2013-04-24,26.110000610351562 +META,2013-04-25,26.139999389648438 +META,2013-04-26,26.850000381469727 +META,2013-04-29,26.979999542236328 +META,2013-04-30,27.770000457763672 +META,2013-05-01,27.43000030517578 +META,2013-05-02,28.969999313354492 +META,2013-05-03,28.309999465942383 +META,2013-05-06,27.56999969482422 +META,2013-05-07,26.889999389648438 +META,2013-05-08,27.1200008392334 +META,2013-05-09,27.040000915527344 +META,2013-05-10,26.68000030517578 +META,2013-05-13,26.81999969482422 +META,2013-05-14,27.06999969482422 +META,2013-05-15,26.600000381469727 +META,2013-05-16,26.1299991607666 +META,2013-05-17,26.25 +META,2013-05-20,25.760000228881836 +META,2013-05-21,25.65999984741211 +META,2013-05-22,25.15999984741211 +META,2013-05-23,25.059999465942383 +META,2013-05-24,24.309999465942383 +META,2013-05-28,24.100000381469727 +META,2013-05-29,23.31999969482422 +META,2013-05-30,24.549999237060547 +META,2013-05-31,24.350000381469727 +META,2013-06-03,23.850000381469727 +META,2013-06-04,23.520000457763672 +META,2013-06-05,22.899999618530273 +META,2013-06-06,22.969999313354492 +META,2013-06-07,23.290000915527344 +META,2013-06-10,24.329999923706055 +META,2013-06-11,24.030000686645508 +META,2013-06-12,23.770000457763672 +META,2013-06-13,23.729999542236328 +META,2013-06-14,23.6299991607666 +META,2013-06-17,24.020000457763672 +META,2013-06-18,24.209999084472656 +META,2013-06-19,24.309999465942383 +META,2013-06-20,23.899999618530273 +META,2013-06-21,24.530000686645508 +META,2013-06-24,23.940000534057617 +META,2013-06-25,24.25 +META,2013-06-26,24.15999984741211 +META,2013-06-27,24.65999984741211 +META,2013-06-28,24.8799991607666 +META,2013-07-01,24.809999465942383 +META,2013-07-02,24.40999984741211 +META,2013-07-03,24.520000457763672 +META,2013-07-05,24.3700008392334 +META,2013-07-08,24.709999084472656 +META,2013-07-09,25.479999542236328 +META,2013-07-10,25.799999237060547 +META,2013-07-11,25.809999465942383 +META,2013-07-12,25.90999984741211 +META,2013-07-15,26.280000686645508 +META,2013-07-16,26.31999969482422 +META,2013-07-17,26.649999618530273 +META,2013-07-18,26.18000030517578 +META,2013-07-19,25.8799991607666 +META,2013-07-22,26.049999237060547 +META,2013-07-23,26.1299991607666 +META,2013-07-24,26.510000228881836 +META,2013-07-25,34.36000061035156 +META,2013-07-26,34.0099983215332 +META,2013-07-29,35.43000030517578 +META,2013-07-30,37.630001068115234 +META,2013-07-31,36.79999923706055 +META,2013-08-01,37.4900016784668 +META,2013-08-02,38.04999923706055 +META,2013-08-05,39.189998626708984 +META,2013-08-06,38.54999923706055 +META,2013-08-07,38.869998931884766 +META,2013-08-08,38.540000915527344 +META,2013-08-09,38.5 +META,2013-08-12,38.220001220703125 +META,2013-08-13,37.02000045776367 +META,2013-08-14,36.650001525878906 +META,2013-08-15,36.560001373291016 +META,2013-08-16,37.08000183105469 +META,2013-08-19,37.810001373291016 +META,2013-08-20,38.40999984741211 +META,2013-08-21,38.31999969482422 +META,2013-08-22,38.54999923706055 +META,2013-08-23,40.54999923706055 +META,2013-08-26,41.34000015258789 +META,2013-08-27,39.63999938964844 +META,2013-08-28,40.54999923706055 +META,2013-08-29,41.279998779296875 +META,2013-08-30,41.290000915527344 +META,2013-09-03,41.869998931884766 +META,2013-09-04,41.779998779296875 +META,2013-09-05,42.65999984741211 +META,2013-09-06,43.95000076293945 +META,2013-09-09,44.040000915527344 +META,2013-09-10,43.599998474121094 +META,2013-09-11,45.040000915527344 +META,2013-09-12,44.75 +META,2013-09-13,44.310001373291016 +META,2013-09-16,42.5099983215332 +META,2013-09-17,45.06999969482422 +META,2013-09-18,45.22999954223633 +META,2013-09-19,45.97999954223633 +META,2013-09-20,47.4900016784668 +META,2013-09-23,47.189998626708984 +META,2013-09-24,48.45000076293945 +META,2013-09-25,49.459999084472656 +META,2013-09-26,50.38999938964844 +META,2013-09-27,51.2400016784668 +META,2013-09-30,50.22999954223633 +META,2013-10-01,50.41999816894531 +META,2013-10-02,50.279998779296875 +META,2013-10-03,49.18000030517578 +META,2013-10-04,51.040000915527344 +META,2013-10-07,50.52000045776367 +META,2013-10-08,47.13999938964844 +META,2013-10-09,46.77000045776367 +META,2013-10-10,49.04999923706055 +META,2013-10-11,49.11000061035156 +META,2013-10-14,49.5099983215332 +META,2013-10-15,49.5 +META,2013-10-16,51.13999938964844 +META,2013-10-17,52.209999084472656 +META,2013-10-18,54.220001220703125 +META,2013-10-21,53.849998474121094 +META,2013-10-22,52.68000030517578 +META,2013-10-23,51.900001525878906 +META,2013-10-24,52.45000076293945 +META,2013-10-25,51.95000076293945 +META,2013-10-28,50.22999954223633 +META,2013-10-29,49.400001525878906 +META,2013-10-30,49.0099983215332 +META,2013-10-31,50.209999084472656 +META,2013-11-01,49.75 +META,2013-11-04,48.220001220703125 +META,2013-11-05,50.11000061035156 +META,2013-11-06,49.119998931884766 +META,2013-11-07,47.560001373291016 +META,2013-11-08,47.529998779296875 +META,2013-11-11,46.20000076293945 +META,2013-11-12,46.61000061035156 +META,2013-11-13,48.709999084472656 +META,2013-11-14,48.9900016784668 +META,2013-11-15,49.0099983215332 +META,2013-11-18,45.83000183105469 +META,2013-11-19,46.36000061035156 +META,2013-11-20,46.43000030517578 +META,2013-11-21,46.70000076293945 +META,2013-11-22,46.22999954223633 +META,2013-11-25,44.81999969482422 +META,2013-11-26,45.88999938964844 +META,2013-11-27,46.4900016784668 +META,2013-11-29,47.0099983215332 +META,2013-12-02,47.060001373291016 +META,2013-12-03,46.72999954223633 +META,2013-12-04,48.619998931884766 +META,2013-12-05,48.34000015258789 +META,2013-12-06,47.939998626708984 +META,2013-12-09,48.84000015258789 +META,2013-12-10,50.25 +META,2013-12-11,49.380001068115234 +META,2013-12-12,51.83000183105469 +META,2013-12-13,53.31999969482422 +META,2013-12-16,53.810001373291016 +META,2013-12-17,54.86000061035156 +META,2013-12-18,55.56999969482422 +META,2013-12-19,55.04999923706055 +META,2013-12-20,55.119998931884766 +META,2013-12-23,57.77000045776367 +META,2013-12-24,57.959999084472656 +META,2013-12-26,57.72999954223633 +META,2013-12-27,55.439998626708984 +META,2013-12-30,53.709999084472656 +META,2013-12-31,54.650001525878906 +META,2014-01-02,54.709999084472656 +META,2014-01-03,54.560001373291016 +META,2014-01-06,57.20000076293945 +META,2014-01-07,57.91999816894531 +META,2014-01-08,58.22999954223633 +META,2014-01-09,57.220001220703125 +META,2014-01-10,57.939998626708984 +META,2014-01-13,55.90999984741211 +META,2014-01-14,57.7400016784668 +META,2014-01-15,57.599998474121094 +META,2014-01-16,57.189998626708984 +META,2014-01-17,56.29999923706055 +META,2014-01-21,58.5099983215332 +META,2014-01-22,57.5099983215332 +META,2014-01-23,56.630001068115234 +META,2014-01-24,54.45000076293945 +META,2014-01-27,53.54999923706055 +META,2014-01-28,55.13999938964844 +META,2014-01-29,53.529998779296875 +META,2014-01-30,61.08000183105469 +META,2014-01-31,62.56999969482422 +META,2014-02-03,61.47999954223633 +META,2014-02-04,62.75 +META,2014-02-05,62.189998626708984 +META,2014-02-06,62.15999984741211 +META,2014-02-07,64.31999969482422 +META,2014-02-10,63.54999923706055 +META,2014-02-11,64.8499984741211 +META,2014-02-12,64.44999694824219 +META,2014-02-13,67.33000183105469 +META,2014-02-14,67.08999633789062 +META,2014-02-18,67.30000305175781 +META,2014-02-19,68.05999755859375 +META,2014-02-20,69.62999725341797 +META,2014-02-21,68.58999633789062 +META,2014-02-24,70.77999877929688 +META,2014-02-25,69.8499984741211 +META,2014-02-26,69.26000213623047 +META,2014-02-27,68.94000244140625 +META,2014-02-28,68.45999908447266 +META,2014-03-03,67.41000366210938 +META,2014-03-04,68.80000305175781 +META,2014-03-05,71.56999969482422 +META,2014-03-06,70.83999633789062 +META,2014-03-07,69.80000305175781 +META,2014-03-10,72.02999877929688 +META,2014-03-11,70.0999984741211 +META,2014-03-12,70.87999725341797 +META,2014-03-13,68.83000183105469 +META,2014-03-14,67.72000122070312 +META,2014-03-17,68.73999786376953 +META,2014-03-18,69.19000244140625 +META,2014-03-19,68.23999786376953 +META,2014-03-20,66.97000122070312 +META,2014-03-21,67.23999786376953 +META,2014-03-24,64.0999984741211 +META,2014-03-25,64.88999938964844 +META,2014-03-26,60.38999938964844 +META,2014-03-27,60.970001220703125 +META,2014-03-28,60.0099983215332 +META,2014-03-31,60.2400016784668 +META,2014-04-01,62.619998931884766 +META,2014-04-02,62.720001220703125 +META,2014-04-03,59.4900016784668 +META,2014-04-04,56.75 +META,2014-04-07,56.95000076293945 +META,2014-04-08,58.189998626708984 +META,2014-04-09,62.40999984741211 +META,2014-04-10,59.15999984741211 +META,2014-04-11,58.529998779296875 +META,2014-04-14,58.88999938964844 +META,2014-04-15,59.09000015258789 +META,2014-04-16,59.720001220703125 +META,2014-04-17,58.939998626708984 +META,2014-04-21,61.2400016784668 +META,2014-04-22,63.029998779296875 +META,2014-04-23,61.36000061035156 +META,2014-04-24,60.869998931884766 +META,2014-04-25,57.709999084472656 +META,2014-04-28,56.13999938964844 +META,2014-04-29,58.150001525878906 +META,2014-04-30,59.779998779296875 +META,2014-05-01,61.150001525878906 +META,2014-05-02,60.459999084472656 +META,2014-05-05,61.220001220703125 +META,2014-05-06,58.529998779296875 +META,2014-05-07,57.38999938964844 +META,2014-05-08,56.7599983215332 +META,2014-05-09,57.2400016784668 +META,2014-05-12,59.83000183105469 +META,2014-05-13,59.83000183105469 +META,2014-05-14,59.22999954223633 +META,2014-05-15,57.91999816894531 +META,2014-05-16,58.02000045776367 +META,2014-05-19,59.209999084472656 +META,2014-05-20,58.560001373291016 +META,2014-05-21,60.4900016784668 +META,2014-05-22,60.52000045776367 +META,2014-05-23,61.349998474121094 +META,2014-05-27,63.47999954223633 +META,2014-05-28,63.5099983215332 +META,2014-05-29,63.83000183105469 +META,2014-05-30,63.29999923706055 +META,2014-06-02,63.08000183105469 +META,2014-06-03,62.869998931884766 +META,2014-06-04,63.34000015258789 +META,2014-06-05,63.189998626708984 +META,2014-06-06,62.5 +META,2014-06-09,62.880001068115234 +META,2014-06-10,65.7699966430664 +META,2014-06-11,65.77999877929688 +META,2014-06-12,64.29000091552734 +META,2014-06-13,64.5 +META,2014-06-16,64.19000244140625 +META,2014-06-17,64.4000015258789 +META,2014-06-18,65.5999984741211 +META,2014-06-19,64.33999633789062 +META,2014-06-20,64.5 +META,2014-06-23,65.37000274658203 +META,2014-06-24,65.72000122070312 +META,2014-06-25,67.44000244140625 +META,2014-06-26,67.12999725341797 +META,2014-06-27,67.5999984741211 +META,2014-06-30,67.29000091552734 +META,2014-07-01,68.05999755859375 +META,2014-07-02,66.44999694824219 +META,2014-07-03,66.29000091552734 +META,2014-07-07,65.29000091552734 +META,2014-07-08,62.7599983215332 +META,2014-07-09,64.97000122070312 +META,2014-07-10,64.87000274658203 +META,2014-07-11,66.33999633789062 +META,2014-07-14,67.9000015258789 +META,2014-07-15,67.16999816894531 +META,2014-07-16,67.66000366210938 +META,2014-07-17,66.41000366210938 +META,2014-07-18,68.41999816894531 +META,2014-07-21,69.4000015258789 +META,2014-07-22,69.2699966430664 +META,2014-07-23,71.29000091552734 +META,2014-07-24,74.9800033569336 +META,2014-07-25,75.19000244140625 +META,2014-07-28,74.91999816894531 +META,2014-07-29,73.70999908447266 +META,2014-07-30,74.68000030517578 +META,2014-07-31,72.6500015258789 +META,2014-08-01,72.36000061035156 +META,2014-08-04,73.51000213623047 +META,2014-08-05,72.69000244140625 +META,2014-08-06,72.47000122070312 +META,2014-08-07,73.16999816894531 +META,2014-08-08,73.05999755859375 +META,2014-08-11,73.44000244140625 +META,2014-08-12,72.83000183105469 +META,2014-08-13,73.7699966430664 +META,2014-08-14,74.30000305175781 +META,2014-08-15,73.62999725341797 +META,2014-08-18,74.58999633789062 +META,2014-08-19,75.29000091552734 +META,2014-08-20,74.80999755859375 +META,2014-08-21,74.56999969482422 +META,2014-08-22,74.56999969482422 +META,2014-08-25,75.0199966430664 +META,2014-08-26,75.95999908447266 +META,2014-08-27,74.62999725341797 +META,2014-08-28,73.86000061035156 +META,2014-08-29,74.81999969482422 +META,2014-09-02,76.68000030517578 +META,2014-09-03,75.83000183105469 +META,2014-09-04,75.94999694824219 +META,2014-09-05,77.26000213623047 +META,2014-09-08,77.88999938964844 +META,2014-09-09,76.66999816894531 +META,2014-09-10,77.43000030517578 +META,2014-09-11,77.91999816894531 +META,2014-09-12,77.4800033569336 +META,2014-09-15,74.58000183105469 +META,2014-09-16,76.08000183105469 +META,2014-09-17,76.43000030517578 +META,2014-09-18,77.0 +META,2014-09-19,77.91000366210938 +META,2014-09-22,76.80000305175781 +META,2014-09-23,78.29000091552734 +META,2014-09-24,78.54000091552734 +META,2014-09-25,77.22000122070312 +META,2014-09-26,78.79000091552734 +META,2014-09-29,79.0 +META,2014-09-30,79.04000091552734 +META,2014-10-01,76.55000305175781 +META,2014-10-02,77.08000183105469 +META,2014-10-03,77.44000244140625 +META,2014-10-06,77.55999755859375 +META,2014-10-07,76.29000091552734 +META,2014-10-08,77.5199966430664 +META,2014-10-09,75.91000366210938 +META,2014-10-10,72.91000366210938 +META,2014-10-13,72.98999786376953 +META,2014-10-14,73.58999633789062 +META,2014-10-15,73.20999908447266 +META,2014-10-16,72.62999725341797 +META,2014-10-17,75.94999694824219 +META,2014-10-20,76.94999694824219 +META,2014-10-21,78.69000244140625 +META,2014-10-22,78.37000274658203 +META,2014-10-23,80.04000091552734 +META,2014-10-24,80.66999816894531 +META,2014-10-27,80.27999877929688 +META,2014-10-28,80.7699966430664 +META,2014-10-29,75.86000061035156 +META,2014-10-30,74.11000061035156 +META,2014-10-31,74.98999786376953 +META,2014-11-03,73.87999725341797 +META,2014-11-04,75.76000213623047 +META,2014-11-05,74.83000183105469 +META,2014-11-06,75.26000213623047 +META,2014-11-07,75.5999984741211 +META,2014-11-10,75.0 +META,2014-11-11,74.61000061035156 +META,2014-11-12,74.72000122070312 +META,2014-11-13,74.25 +META,2014-11-14,74.87999725341797 +META,2014-11-17,74.23999786376953 +META,2014-11-18,74.33999633789062 +META,2014-11-19,73.33000183105469 +META,2014-11-20,73.5999984741211 +META,2014-11-21,73.75 +META,2014-11-24,74.01000213623047 +META,2014-11-25,75.62999725341797 +META,2014-11-26,77.62000274658203 +META,2014-11-28,77.69999694824219 +META,2014-12-01,75.0999984741211 +META,2014-12-02,75.45999908447266 +META,2014-12-03,74.87999725341797 +META,2014-12-04,75.23999786376953 +META,2014-12-05,76.36000061035156 +META,2014-12-08,76.5199966430664 +META,2014-12-09,76.83999633789062 +META,2014-12-10,76.18000030517578 +META,2014-12-11,77.7300033569336 +META,2014-12-12,77.83000183105469 +META,2014-12-15,76.98999786376953 +META,2014-12-16,74.69000244140625 +META,2014-12-17,76.11000061035156 +META,2014-12-18,78.4000015258789 +META,2014-12-19,79.87999725341797 +META,2014-12-22,81.44999694824219 +META,2014-12-23,80.61000061035156 +META,2014-12-24,80.7699966430664 +META,2014-12-26,80.77999877929688 +META,2014-12-29,80.0199966430664 +META,2014-12-30,79.22000122070312 +META,2014-12-31,78.0199966430664 +META,2015-01-02,78.44999694824219 +META,2015-01-05,77.19000244140625 +META,2015-01-06,76.1500015258789 +META,2015-01-07,76.1500015258789 +META,2015-01-08,78.18000030517578 +META,2015-01-09,77.73999786376953 +META,2015-01-12,76.72000122070312 +META,2015-01-13,76.44999694824219 +META,2015-01-14,76.27999877929688 +META,2015-01-15,74.05000305175781 +META,2015-01-16,75.18000030517578 +META,2015-01-20,76.23999786376953 +META,2015-01-21,76.73999786376953 +META,2015-01-22,77.6500015258789 +META,2015-01-23,77.83000183105469 +META,2015-01-26,77.5 +META,2015-01-27,75.77999877929688 +META,2015-01-28,76.23999786376953 +META,2015-01-29,78.0 +META,2015-01-30,75.91000366210938 +META,2015-02-02,74.98999786376953 +META,2015-02-03,75.4000015258789 +META,2015-02-04,75.62999725341797 +META,2015-02-05,75.61000061035156 +META,2015-02-06,74.47000122070312 +META,2015-02-09,74.44000244140625 +META,2015-02-10,75.19000244140625 +META,2015-02-11,76.51000213623047 +META,2015-02-12,76.2300033569336 +META,2015-02-13,75.73999786376953 +META,2015-02-17,75.5999984741211 +META,2015-02-18,76.70999908447266 +META,2015-02-19,79.41999816894531 +META,2015-02-20,79.9000015258789 +META,2015-02-23,78.83999633789062 +META,2015-02-24,78.44999694824219 +META,2015-02-25,79.55999755859375 +META,2015-02-26,80.41000366210938 +META,2015-02-27,78.97000122070312 +META,2015-03-02,79.75 +META,2015-03-03,79.5999984741211 +META,2015-03-04,80.9000015258789 +META,2015-03-05,81.20999908447266 +META,2015-03-06,80.01000213623047 +META,2015-03-09,79.44000244140625 +META,2015-03-10,77.55000305175781 +META,2015-03-11,77.56999969482422 +META,2015-03-12,78.93000030517578 +META,2015-03-13,78.05000305175781 +META,2015-03-16,78.06999969482422 +META,2015-03-17,79.36000061035156 +META,2015-03-18,80.91000366210938 +META,2015-03-19,82.75 +META,2015-03-20,83.80000305175781 +META,2015-03-23,84.43000030517578 +META,2015-03-24,85.30999755859375 +META,2015-03-25,82.91999816894531 +META,2015-03-26,83.01000213623047 +META,2015-03-27,83.30000305175781 +META,2015-03-30,83.19999694824219 +META,2015-03-31,82.22000122070312 +META,2015-04-01,81.66999816894531 +META,2015-04-02,81.55999755859375 +META,2015-04-06,82.44000244140625 +META,2015-04-07,82.31999969482422 +META,2015-04-08,82.27999877929688 +META,2015-04-09,82.16999816894531 +META,2015-04-10,82.04000091552734 +META,2015-04-13,83.01000213623047 +META,2015-04-14,83.5199966430664 +META,2015-04-15,82.70999908447266 +META,2015-04-16,82.30999755859375 +META,2015-04-17,80.77999877929688 +META,2015-04-20,83.08999633789062 +META,2015-04-21,83.62000274658203 +META,2015-04-22,84.62999725341797 +META,2015-04-23,82.41000366210938 +META,2015-04-24,81.52999877929688 +META,2015-04-27,81.91000366210938 +META,2015-04-28,80.68000030517578 +META,2015-04-29,80.47000122070312 +META,2015-04-30,78.7699966430664 +META,2015-05-01,78.98999786376953 +META,2015-05-04,78.80999755859375 +META,2015-05-05,77.55999755859375 +META,2015-05-06,78.0999984741211 +META,2015-05-07,78.43000030517578 +META,2015-05-08,78.51000213623047 +META,2015-05-11,78.01000213623047 +META,2015-05-12,77.45999908447266 +META,2015-05-13,78.44000244140625 +META,2015-05-14,81.37000274658203 +META,2015-05-15,80.41999816894531 +META,2015-05-18,80.87999725341797 +META,2015-05-19,80.62999725341797 +META,2015-05-20,80.55000305175781 +META,2015-05-21,80.4800033569336 +META,2015-05-22,80.54000091552734 +META,2015-05-26,79.33000183105469 +META,2015-05-27,80.55000305175781 +META,2015-05-28,80.1500015258789 +META,2015-05-29,79.19000244140625 +META,2015-06-01,80.29000091552734 +META,2015-06-02,80.44000244140625 +META,2015-06-03,82.44000244140625 +META,2015-06-04,82.05000305175781 +META,2015-06-05,82.13999938964844 +META,2015-06-08,80.66999816894531 +META,2015-06-09,80.66999816894531 +META,2015-06-10,82.16000366210938 +META,2015-06-11,81.83000183105469 +META,2015-06-12,81.52999877929688 +META,2015-06-15,80.70999908447266 +META,2015-06-16,81.05999755859375 +META,2015-06-17,81.79000091552734 +META,2015-06-18,82.91000366210938 +META,2015-06-19,82.51000213623047 +META,2015-06-22,84.73999786376953 +META,2015-06-23,87.87999725341797 +META,2015-06-24,88.86000061035156 +META,2015-06-25,87.9800033569336 +META,2015-06-26,88.01000213623047 +META,2015-06-29,85.80000305175781 +META,2015-06-30,85.7699966430664 +META,2015-07-01,86.91000366210938 +META,2015-07-02,87.29000091552734 +META,2015-07-06,87.55000305175781 +META,2015-07-07,87.22000122070312 +META,2015-07-08,85.6500015258789 +META,2015-07-09,85.87999725341797 +META,2015-07-10,87.94999694824219 +META,2015-07-13,90.0999984741211 +META,2015-07-14,89.68000030517578 +META,2015-07-15,89.76000213623047 +META,2015-07-16,90.8499984741211 +META,2015-07-17,94.97000122070312 +META,2015-07-20,97.91000366210938 +META,2015-07-21,98.38999938964844 +META,2015-07-22,97.04000091552734 +META,2015-07-23,95.44000244140625 +META,2015-07-24,96.94999694824219 +META,2015-07-27,94.16999816894531 +META,2015-07-28,95.29000091552734 +META,2015-07-29,96.98999786376953 +META,2015-07-30,95.20999908447266 +META,2015-07-31,94.01000213623047 +META,2015-08-03,94.13999938964844 +META,2015-08-04,94.05999755859375 +META,2015-08-05,96.44000244140625 +META,2015-08-06,95.12000274658203 +META,2015-08-07,94.30000305175781 +META,2015-08-10,94.1500015258789 +META,2015-08-11,93.62000274658203 +META,2015-08-12,94.19000244140625 +META,2015-08-13,93.43000030517578 +META,2015-08-14,94.41999816894531 +META,2015-08-17,93.93000030517578 +META,2015-08-18,95.16999816894531 +META,2015-08-19,95.30999755859375 +META,2015-08-20,90.55999755859375 +META,2015-08-21,86.05999755859375 +META,2015-08-24,82.08999633789062 +META,2015-08-25,83.0 +META,2015-08-26,87.19000244140625 +META,2015-08-27,89.7300033569336 +META,2015-08-28,91.01000213623047 +META,2015-08-31,89.43000030517578 +META,2015-09-01,87.2300033569336 +META,2015-09-02,89.88999938964844 +META,2015-09-03,88.1500015258789 +META,2015-09-04,88.26000213623047 +META,2015-09-08,89.52999877929688 +META,2015-09-09,90.44000244140625 +META,2015-09-10,91.9800033569336 +META,2015-09-11,92.05000305175781 +META,2015-09-14,92.30999755859375 +META,2015-09-15,92.9000015258789 +META,2015-09-16,93.44999694824219 +META,2015-09-17,94.33999633789062 +META,2015-09-18,94.4000015258789 +META,2015-09-21,95.55000305175781 +META,2015-09-22,92.95999908447266 +META,2015-09-23,93.97000122070312 +META,2015-09-24,94.41000366210938 +META,2015-09-25,92.7699966430664 +META,2015-09-28,89.20999908447266 +META,2015-09-29,86.66999816894531 +META,2015-09-30,89.9000015258789 +META,2015-10-01,90.94999694824219 +META,2015-10-02,92.06999969482422 +META,2015-10-05,94.01000213623047 +META,2015-10-06,92.80000305175781 +META,2015-10-07,92.4000015258789 +META,2015-10-08,92.47000122070312 +META,2015-10-09,93.23999786376953 +META,2015-10-12,94.26000213623047 +META,2015-10-13,94.12000274658203 +META,2015-10-14,94.06999969482422 +META,2015-10-15,95.95999908447266 +META,2015-10-16,97.54000091552734 +META,2015-10-19,98.47000122070312 +META,2015-10-20,97.0 +META,2015-10-21,97.11000061035156 +META,2015-10-22,99.66999816894531 +META,2015-10-23,102.19000244140625 +META,2015-10-26,103.7699966430664 +META,2015-10-27,103.69999694824219 +META,2015-10-28,104.19999694824219 +META,2015-10-29,104.87999725341797 +META,2015-10-30,101.97000122070312 +META,2015-11-02,103.30999755859375 +META,2015-11-03,102.58000183105469 +META,2015-11-04,103.94000244140625 +META,2015-11-05,108.76000213623047 +META,2015-11-06,107.0999984741211 +META,2015-11-09,106.48999786376953 +META,2015-11-10,107.91000366210938 +META,2015-11-11,109.01000213623047 +META,2015-11-12,108.0199966430664 +META,2015-11-13,103.94999694824219 +META,2015-11-16,104.04000091552734 +META,2015-11-17,105.12999725341797 +META,2015-11-18,107.7699966430664 +META,2015-11-19,106.26000213623047 +META,2015-11-20,107.31999969482422 +META,2015-11-23,106.94999694824219 +META,2015-11-24,105.73999786376953 +META,2015-11-25,105.41000366210938 +META,2015-11-27,105.44999694824219 +META,2015-11-30,104.23999786376953 +META,2015-12-01,107.12000274658203 +META,2015-12-02,106.06999969482422 +META,2015-12-03,104.37999725341797 +META,2015-12-04,106.18000030517578 +META,2015-12-07,105.61000061035156 +META,2015-12-08,106.48999786376953 +META,2015-12-09,104.5999984741211 +META,2015-12-10,105.41999816894531 +META,2015-12-11,102.12000274658203 +META,2015-12-14,104.66000366210938 +META,2015-12-15,104.55000305175781 +META,2015-12-16,106.79000091552734 +META,2015-12-17,106.22000122070312 +META,2015-12-18,104.04000091552734 +META,2015-12-21,104.7699966430664 +META,2015-12-22,105.51000213623047 +META,2015-12-23,104.62999725341797 +META,2015-12-24,105.0199966430664 +META,2015-12-28,105.93000030517578 +META,2015-12-29,107.26000213623047 +META,2015-12-30,106.22000122070312 +META,2015-12-31,104.66000366210938 +META,2016-01-04,102.22000122070312 +META,2016-01-05,102.7300033569336 +META,2016-01-06,102.97000122070312 +META,2016-01-07,97.91999816894531 +META,2016-01-08,97.33000183105469 +META,2016-01-11,97.51000213623047 +META,2016-01-12,99.37000274658203 +META,2016-01-13,95.44000244140625 +META,2016-01-14,98.37000274658203 +META,2016-01-15,94.97000122070312 +META,2016-01-19,95.26000213623047 +META,2016-01-20,94.3499984741211 +META,2016-01-21,94.16000366210938 +META,2016-01-22,97.94000244140625 +META,2016-01-25,97.01000213623047 +META,2016-01-26,97.33999633789062 +META,2016-01-27,94.44999694824219 +META,2016-01-28,109.11000061035156 +META,2016-01-29,112.20999908447266 +META,2016-02-01,115.08999633789062 +META,2016-02-02,114.61000061035156 +META,2016-02-03,112.69000244140625 +META,2016-02-04,110.48999786376953 +META,2016-02-05,104.06999969482422 +META,2016-02-08,99.75 +META,2016-02-09,99.54000091552734 +META,2016-02-10,101.0 +META,2016-02-11,101.91000366210938 +META,2016-02-12,102.01000213623047 +META,2016-02-16,101.61000061035156 +META,2016-02-17,105.19999694824219 +META,2016-02-18,103.47000122070312 +META,2016-02-19,104.56999969482422 +META,2016-02-22,107.16000366210938 +META,2016-02-23,105.45999908447266 +META,2016-02-24,106.87999725341797 +META,2016-02-25,108.06999969482422 +META,2016-02-26,107.91999816894531 +META,2016-02-29,106.91999816894531 +META,2016-03-01,109.81999969482422 +META,2016-03-02,109.94999694824219 +META,2016-03-03,109.58000183105469 +META,2016-03-04,108.38999938964844 +META,2016-03-07,105.7300033569336 +META,2016-03-08,105.93000030517578 +META,2016-03-09,107.51000213623047 +META,2016-03-10,107.31999969482422 +META,2016-03-11,109.41000366210938 +META,2016-03-14,109.88999938964844 +META,2016-03-15,110.66999816894531 +META,2016-03-16,112.18000030517578 +META,2016-03-17,111.0199966430664 +META,2016-03-18,111.44999694824219 +META,2016-03-21,111.8499984741211 +META,2016-03-22,112.25 +META,2016-03-23,112.54000091552734 +META,2016-03-24,113.05000305175781 +META,2016-03-28,113.69000244140625 +META,2016-03-29,116.13999938964844 +META,2016-03-30,114.69999694824219 +META,2016-03-31,114.0999984741211 +META,2016-04-01,116.05999755859375 +META,2016-04-04,112.55000305175781 +META,2016-04-05,112.22000122070312 +META,2016-04-06,113.70999908447266 +META,2016-04-07,113.63999938964844 +META,2016-04-08,110.62999725341797 +META,2016-04-11,108.98999786376953 +META,2016-04-12,110.61000061035156 +META,2016-04-13,110.51000213623047 +META,2016-04-14,110.83999633789062 +META,2016-04-15,109.63999938964844 +META,2016-04-18,110.44999694824219 +META,2016-04-19,112.29000091552734 +META,2016-04-20,112.41999816894531 +META,2016-04-21,113.44000244140625 +META,2016-04-22,110.55999755859375 +META,2016-04-25,110.0999984741211 +META,2016-04-26,108.76000213623047 +META,2016-04-27,108.88999938964844 +META,2016-04-28,116.7300033569336 +META,2016-04-29,117.58000183105469 +META,2016-05-02,118.56999969482422 +META,2016-05-03,117.43000030517578 +META,2016-05-04,118.05999755859375 +META,2016-05-05,117.80999755859375 +META,2016-05-06,119.48999786376953 +META,2016-05-09,119.23999786376953 +META,2016-05-10,120.5 +META,2016-05-11,119.5199966430664 +META,2016-05-12,120.27999877929688 +META,2016-05-13,119.80999755859375 +META,2016-05-16,118.66999816894531 +META,2016-05-17,117.3499984741211 +META,2016-05-18,117.6500015258789 +META,2016-05-19,116.80999755859375 +META,2016-05-20,117.3499984741211 +META,2016-05-23,115.97000122070312 +META,2016-05-24,117.69999694824219 +META,2016-05-25,117.88999938964844 +META,2016-05-26,119.47000122070312 +META,2016-05-27,119.37999725341797 +META,2016-05-31,118.80999755859375 +META,2016-06-01,118.77999877929688 +META,2016-06-02,118.93000030517578 +META,2016-06-03,118.47000122070312 +META,2016-06-06,118.79000091552734 +META,2016-06-07,117.76000213623047 +META,2016-06-08,118.38999938964844 +META,2016-06-09,118.55999755859375 +META,2016-06-10,116.62000274658203 +META,2016-06-13,113.94999694824219 +META,2016-06-14,114.94000244140625 +META,2016-06-15,114.5999984741211 +META,2016-06-16,114.38999938964844 +META,2016-06-17,113.0199966430664 +META,2016-06-20,113.37000274658203 +META,2016-06-21,114.37999725341797 +META,2016-06-22,113.91000366210938 +META,2016-06-23,115.08000183105469 +META,2016-06-24,112.08000183105469 +META,2016-06-27,108.97000122070312 +META,2016-06-28,112.69999694824219 +META,2016-06-29,114.16000366210938 +META,2016-06-30,114.27999877929688 +META,2016-07-01,114.19000244140625 +META,2016-07-05,114.19999694824219 +META,2016-07-06,116.69999694824219 +META,2016-07-07,115.8499984741211 +META,2016-07-08,117.23999786376953 +META,2016-07-11,117.87000274658203 +META,2016-07-12,117.93000030517578 +META,2016-07-13,116.77999877929688 +META,2016-07-14,117.29000091552734 +META,2016-07-15,116.86000061035156 +META,2016-07-18,119.37000274658203 +META,2016-07-19,120.61000061035156 +META,2016-07-20,121.91999816894531 +META,2016-07-21,120.61000061035156 +META,2016-07-22,121.0 +META,2016-07-25,121.62999725341797 +META,2016-07-26,121.22000122070312 +META,2016-07-27,123.33999633789062 +META,2016-07-28,125.0 +META,2016-07-29,123.94000244140625 +META,2016-08-01,124.30999755859375 +META,2016-08-02,123.08999633789062 +META,2016-08-03,122.51000213623047 +META,2016-08-04,124.36000061035156 +META,2016-08-05,125.1500015258789 +META,2016-08-08,125.26000213623047 +META,2016-08-09,125.05999755859375 +META,2016-08-10,124.87999725341797 +META,2016-08-11,124.9000015258789 +META,2016-08-12,124.87999725341797 +META,2016-08-15,123.9000015258789 +META,2016-08-16,123.30000305175781 +META,2016-08-17,124.37000274658203 +META,2016-08-18,123.91000366210938 +META,2016-08-19,123.55999755859375 +META,2016-08-22,124.1500015258789 +META,2016-08-23,124.37000274658203 +META,2016-08-24,123.4800033569336 +META,2016-08-25,123.88999938964844 +META,2016-08-26,124.95999908447266 +META,2016-08-29,126.54000091552734 +META,2016-08-30,125.83999633789062 +META,2016-08-31,126.12000274658203 +META,2016-09-01,126.16999816894531 +META,2016-09-02,126.51000213623047 +META,2016-09-06,129.72999572753906 +META,2016-09-07,131.0500030517578 +META,2016-09-08,130.27000427246094 +META,2016-09-09,127.0999984741211 +META,2016-09-12,128.69000244140625 +META,2016-09-13,127.20999908447266 +META,2016-09-14,127.7699966430664 +META,2016-09-15,128.35000610351562 +META,2016-09-16,129.07000732421875 +META,2016-09-19,128.64999389648438 +META,2016-09-20,128.63999938964844 +META,2016-09-21,129.94000244140625 +META,2016-09-22,130.0800018310547 +META,2016-09-23,127.95999908447266 +META,2016-09-26,127.30999755859375 +META,2016-09-27,128.69000244140625 +META,2016-09-28,129.22999572753906 +META,2016-09-29,128.08999633789062 +META,2016-09-30,128.27000427246094 +META,2016-10-03,128.77000427246094 +META,2016-10-04,128.19000244140625 +META,2016-10-05,128.47000122070312 +META,2016-10-06,128.74000549316406 +META,2016-10-07,128.99000549316406 +META,2016-10-10,130.24000549316406 +META,2016-10-11,128.8800048828125 +META,2016-10-12,129.0500030517578 +META,2016-10-13,127.81999969482422 +META,2016-10-14,127.87999725341797 +META,2016-10-17,127.54000091552734 +META,2016-10-18,128.57000732421875 +META,2016-10-19,130.11000061035156 +META,2016-10-20,130.0 +META,2016-10-21,132.07000732421875 +META,2016-10-24,133.27999877929688 +META,2016-10-25,132.2899932861328 +META,2016-10-26,131.0399932861328 +META,2016-10-27,129.69000244140625 +META,2016-10-28,131.2899932861328 +META,2016-10-31,130.99000549316406 +META,2016-11-01,129.5 +META,2016-11-02,127.16999816894531 +META,2016-11-03,120.0 +META,2016-11-04,120.75 +META,2016-11-07,122.1500015258789 +META,2016-11-08,124.22000122070312 +META,2016-11-09,123.18000030517578 +META,2016-11-10,120.80000305175781 +META,2016-11-11,119.0199966430664 +META,2016-11-14,115.08000183105469 +META,2016-11-15,117.19999694824219 +META,2016-11-16,116.33999633789062 +META,2016-11-17,117.79000091552734 +META,2016-11-18,117.0199966430664 +META,2016-11-21,121.7699966430664 +META,2016-11-22,121.47000122070312 +META,2016-11-23,120.83999633789062 +META,2016-11-25,120.37999725341797 +META,2016-11-28,120.41000366210938 +META,2016-11-29,120.87000274658203 +META,2016-11-30,118.41999816894531 +META,2016-12-01,115.0999984741211 +META,2016-12-02,115.4000015258789 +META,2016-12-05,117.43000030517578 +META,2016-12-06,117.30999755859375 +META,2016-12-07,117.94999694824219 +META,2016-12-08,118.91000366210938 +META,2016-12-09,119.68000030517578 +META,2016-12-12,117.7699966430664 +META,2016-12-13,120.30999755859375 +META,2016-12-14,120.20999908447266 +META,2016-12-15,120.56999969482422 +META,2016-12-16,119.87000274658203 +META,2016-12-19,119.23999786376953 +META,2016-12-20,119.08999633789062 +META,2016-12-21,119.04000091552734 +META,2016-12-22,117.4000015258789 +META,2016-12-23,117.2699966430664 +META,2016-12-27,118.01000213623047 +META,2016-12-28,116.91999816894531 +META,2016-12-29,116.3499984741211 +META,2016-12-30,115.05000305175781 +META,2017-01-03,116.86000061035156 +META,2017-01-04,118.69000244140625 +META,2017-01-05,120.66999816894531 +META,2017-01-06,123.41000366210938 +META,2017-01-09,124.9000015258789 +META,2017-01-10,124.3499984741211 +META,2017-01-11,126.08999633789062 +META,2017-01-12,126.62000274658203 +META,2017-01-13,128.33999633789062 +META,2017-01-17,127.87000274658203 +META,2017-01-18,127.91999816894531 +META,2017-01-19,127.55000305175781 +META,2017-01-20,127.04000091552734 +META,2017-01-23,128.92999267578125 +META,2017-01-24,129.3699951171875 +META,2017-01-25,131.47999572753906 +META,2017-01-26,132.77999877929688 +META,2017-01-27,132.17999267578125 +META,2017-01-30,130.97999572753906 +META,2017-01-31,130.32000732421875 +META,2017-02-01,133.22999572753906 +META,2017-02-02,130.83999633789062 +META,2017-02-03,130.97999572753906 +META,2017-02-06,132.05999755859375 +META,2017-02-07,131.83999633789062 +META,2017-02-08,134.1999969482422 +META,2017-02-09,134.13999938964844 +META,2017-02-10,134.19000244140625 +META,2017-02-13,134.0500030517578 +META,2017-02-14,133.85000610351562 +META,2017-02-15,133.44000244140625 +META,2017-02-16,133.83999633789062 +META,2017-02-17,133.52999877929688 +META,2017-02-21,133.72000122070312 +META,2017-02-22,136.1199951171875 +META,2017-02-23,135.36000061035156 +META,2017-02-24,135.44000244140625 +META,2017-02-27,136.41000366210938 +META,2017-02-28,135.5399932861328 +META,2017-03-01,137.4199981689453 +META,2017-03-02,136.75999450683594 +META,2017-03-03,137.1699981689453 +META,2017-03-06,137.4199981689453 +META,2017-03-07,137.3000030517578 +META,2017-03-08,137.72000122070312 +META,2017-03-09,138.24000549316406 +META,2017-03-10,138.7899932861328 +META,2017-03-13,139.60000610351562 +META,2017-03-14,139.32000732421875 +META,2017-03-15,139.72000122070312 +META,2017-03-16,139.99000549316406 +META,2017-03-17,139.83999633789062 +META,2017-03-20,139.94000244140625 +META,2017-03-21,138.50999450683594 +META,2017-03-22,139.58999633789062 +META,2017-03-23,139.52999877929688 +META,2017-03-24,140.33999633789062 +META,2017-03-27,140.32000732421875 +META,2017-03-28,141.75999450683594 +META,2017-03-29,142.64999389648438 +META,2017-03-30,142.41000366210938 +META,2017-03-31,142.0500030517578 +META,2017-04-03,142.27999877929688 +META,2017-04-04,141.72999572753906 +META,2017-04-05,141.85000610351562 +META,2017-04-06,141.1699981689453 +META,2017-04-07,140.77999877929688 +META,2017-04-10,141.0399932861328 +META,2017-04-11,139.9199981689453 +META,2017-04-12,139.5800018310547 +META,2017-04-13,139.38999938964844 +META,2017-04-17,141.4199981689453 +META,2017-04-18,140.9600067138672 +META,2017-04-19,142.27000427246094 +META,2017-04-20,143.8000030517578 +META,2017-04-21,143.67999267578125 +META,2017-04-24,145.47000122070312 +META,2017-04-25,146.49000549316406 +META,2017-04-26,146.55999755859375 +META,2017-04-27,147.6999969482422 +META,2017-04-28,150.25 +META,2017-05-01,152.4600067138672 +META,2017-05-02,152.77999877929688 +META,2017-05-03,151.8000030517578 +META,2017-05-04,150.85000610351562 +META,2017-05-05,150.24000549316406 +META,2017-05-08,151.05999755859375 +META,2017-05-09,150.47999572753906 +META,2017-05-10,150.2899932861328 +META,2017-05-11,150.0399932861328 +META,2017-05-12,150.3300018310547 +META,2017-05-15,150.19000244140625 +META,2017-05-16,149.77999877929688 +META,2017-05-17,144.85000610351562 +META,2017-05-18,147.66000366210938 +META,2017-05-19,148.05999755859375 +META,2017-05-22,148.24000549316406 +META,2017-05-23,148.07000732421875 +META,2017-05-24,150.0399932861328 +META,2017-05-25,151.9600067138672 +META,2017-05-26,152.1300048828125 +META,2017-05-30,152.3800048828125 +META,2017-05-31,151.4600067138672 +META,2017-06-01,151.52999877929688 +META,2017-06-02,153.61000061035156 +META,2017-06-05,153.6300048828125 +META,2017-06-06,152.80999755859375 +META,2017-06-07,153.1199951171875 +META,2017-06-08,154.7100067138672 +META,2017-06-09,149.60000610351562 +META,2017-06-12,148.44000244140625 +META,2017-06-13,150.67999267578125 +META,2017-06-14,150.25 +META,2017-06-15,149.8000030517578 +META,2017-06-16,150.63999938964844 +META,2017-06-19,152.8699951171875 +META,2017-06-20,152.25 +META,2017-06-21,153.91000366210938 +META,2017-06-22,153.39999389648438 +META,2017-06-23,155.07000732421875 +META,2017-06-26,153.58999633789062 +META,2017-06-27,150.5800018310547 +META,2017-06-28,153.24000549316406 +META,2017-06-29,151.0399932861328 +META,2017-06-30,150.97999572753906 +META,2017-07-03,148.42999267578125 +META,2017-07-05,150.33999633789062 +META,2017-07-06,148.82000732421875 +META,2017-07-07,151.44000244140625 +META,2017-07-10,153.5 +META,2017-07-11,155.27000427246094 +META,2017-07-12,158.89999389648438 +META,2017-07-13,159.25999450683594 +META,2017-07-14,159.97000122070312 +META,2017-07-17,159.72999572753906 +META,2017-07-18,162.86000061035156 +META,2017-07-19,164.13999938964844 +META,2017-07-20,164.52999877929688 +META,2017-07-21,164.42999267578125 +META,2017-07-24,166.0 +META,2017-07-25,165.27999877929688 +META,2017-07-26,165.61000061035156 +META,2017-07-27,170.44000244140625 +META,2017-07-28,172.4499969482422 +META,2017-07-31,169.25 +META,2017-08-01,169.86000061035156 +META,2017-08-02,169.3000030517578 +META,2017-08-03,168.58999633789062 +META,2017-08-04,169.6199951171875 +META,2017-08-07,171.97999572753906 +META,2017-08-08,171.22999572753906 +META,2017-08-09,171.17999267578125 +META,2017-08-10,167.39999389648438 +META,2017-08-11,168.0800018310547 +META,2017-08-14,170.75 +META,2017-08-15,171.0 +META,2017-08-16,170.0 +META,2017-08-17,166.91000366210938 +META,2017-08-18,167.41000366210938 +META,2017-08-21,167.77999877929688 +META,2017-08-22,169.63999938964844 +META,2017-08-23,168.7100067138672 +META,2017-08-24,167.74000549316406 +META,2017-08-25,166.32000732421875 +META,2017-08-28,167.24000549316406 +META,2017-08-29,168.0500030517578 +META,2017-08-30,169.9199981689453 +META,2017-08-31,171.97000122070312 +META,2017-09-01,172.02000427246094 +META,2017-09-05,170.72000122070312 +META,2017-09-06,172.08999633789062 +META,2017-09-07,173.2100067138672 +META,2017-09-08,170.9499969482422 +META,2017-09-11,173.50999450683594 +META,2017-09-12,172.9600067138672 +META,2017-09-13,173.0500030517578 +META,2017-09-14,170.9600067138672 +META,2017-09-15,171.63999938964844 +META,2017-09-18,170.00999450683594 +META,2017-09-19,172.52000427246094 +META,2017-09-20,172.1699981689453 +META,2017-09-21,171.11000061035156 +META,2017-09-22,170.5399932861328 +META,2017-09-25,162.8699951171875 +META,2017-09-26,164.2100067138672 +META,2017-09-27,167.67999267578125 +META,2017-09-28,168.72999572753906 +META,2017-09-29,170.8699951171875 +META,2017-10-02,169.47000122070312 +META,2017-10-03,169.9600067138672 +META,2017-10-04,168.4199981689453 +META,2017-10-05,171.24000549316406 +META,2017-10-06,172.22999572753906 +META,2017-10-09,172.5 +META,2017-10-10,171.58999633789062 +META,2017-10-11,172.74000549316406 +META,2017-10-12,172.5500030517578 +META,2017-10-13,173.74000549316406 +META,2017-10-16,174.52000427246094 +META,2017-10-17,176.11000061035156 +META,2017-10-18,176.02999877929688 +META,2017-10-19,174.55999755859375 +META,2017-10-20,174.97999572753906 +META,2017-10-23,171.27000427246094 +META,2017-10-24,171.8000030517578 +META,2017-10-25,170.60000610351562 +META,2017-10-26,170.6300048828125 +META,2017-10-27,177.8800048828125 +META,2017-10-30,179.8699951171875 +META,2017-10-31,180.05999755859375 +META,2017-11-01,182.66000366210938 +META,2017-11-02,178.9199981689453 +META,2017-11-03,178.9199981689453 +META,2017-11-06,180.1699981689453 +META,2017-11-07,180.25 +META,2017-11-08,179.55999755859375 +META,2017-11-09,179.3000030517578 +META,2017-11-10,178.4600067138672 +META,2017-11-13,178.77000427246094 +META,2017-11-14,178.07000732421875 +META,2017-11-15,177.9499969482422 +META,2017-11-16,179.58999633789062 +META,2017-11-17,179.0 +META,2017-11-20,178.74000549316406 +META,2017-11-21,181.86000061035156 +META,2017-11-22,180.8699951171875 +META,2017-11-24,182.77999877929688 +META,2017-11-27,183.02999877929688 +META,2017-11-28,182.4199981689453 +META,2017-11-29,175.1300048828125 +META,2017-11-30,177.17999267578125 +META,2017-12-01,175.10000610351562 +META,2017-12-04,171.47000122070312 +META,2017-12-05,172.8300018310547 +META,2017-12-06,176.05999755859375 +META,2017-12-07,180.13999938964844 +META,2017-12-08,179.0 +META,2017-12-11,179.0399932861328 +META,2017-12-12,176.9600067138672 +META,2017-12-13,178.3000030517578 +META,2017-12-14,178.38999938964844 +META,2017-12-15,180.17999267578125 +META,2017-12-18,180.82000732421875 +META,2017-12-19,179.50999450683594 +META,2017-12-20,177.88999938964844 +META,2017-12-21,177.4499969482422 +META,2017-12-22,177.1999969482422 +META,2017-12-26,175.99000549316406 +META,2017-12-27,177.6199951171875 +META,2017-12-28,177.9199981689453 +META,2017-12-29,176.4600067138672 +META,2018-01-02,181.4199981689453 +META,2018-01-03,184.6699981689453 +META,2018-01-04,184.3300018310547 +META,2018-01-05,186.85000610351562 +META,2018-01-08,188.27999877929688 +META,2018-01-09,187.8699951171875 +META,2018-01-10,187.83999633789062 +META,2018-01-11,187.77000427246094 +META,2018-01-12,179.3699951171875 +META,2018-01-16,178.38999938964844 +META,2018-01-17,177.60000610351562 +META,2018-01-18,179.8000030517578 +META,2018-01-19,181.2899932861328 +META,2018-01-22,185.3699951171875 +META,2018-01-23,189.35000610351562 +META,2018-01-24,186.5500030517578 +META,2018-01-25,187.47999572753906 +META,2018-01-26,190.0 +META,2018-01-29,185.97999572753906 +META,2018-01-30,187.1199951171875 +META,2018-01-31,186.88999938964844 +META,2018-02-01,193.08999633789062 +META,2018-02-02,190.27999877929688 +META,2018-02-05,181.25999450683594 +META,2018-02-06,185.30999755859375 +META,2018-02-07,180.17999267578125 +META,2018-02-08,171.5800018310547 +META,2018-02-09,176.11000061035156 +META,2018-02-12,176.41000366210938 +META,2018-02-13,173.14999389648438 +META,2018-02-14,179.52000427246094 +META,2018-02-15,179.9600067138672 +META,2018-02-16,177.36000061035156 +META,2018-02-20,176.00999450683594 +META,2018-02-21,177.91000366210938 +META,2018-02-22,178.99000549316406 +META,2018-02-23,183.2899932861328 +META,2018-02-26,184.92999267578125 +META,2018-02-27,181.4600067138672 +META,2018-02-28,178.32000732421875 +META,2018-03-01,175.94000244140625 +META,2018-03-02,176.6199951171875 +META,2018-03-05,180.39999389648438 +META,2018-03-06,179.77999877929688 +META,2018-03-07,183.7100067138672 +META,2018-03-08,182.33999633789062 +META,2018-03-09,185.22999572753906 +META,2018-03-12,184.75999450683594 +META,2018-03-13,181.8800048828125 +META,2018-03-14,184.19000244140625 +META,2018-03-15,183.86000061035156 +META,2018-03-16,185.08999633789062 +META,2018-03-19,172.55999755859375 +META,2018-03-20,168.14999389648438 +META,2018-03-21,169.38999938964844 +META,2018-03-22,164.88999938964844 +META,2018-03-23,159.38999938964844 +META,2018-03-26,160.05999755859375 +META,2018-03-27,152.22000122070312 +META,2018-03-28,153.02999877929688 +META,2018-03-29,159.7899932861328 +META,2018-04-02,155.38999938964844 +META,2018-04-03,156.11000061035156 +META,2018-04-04,155.10000610351562 +META,2018-04-05,159.33999633789062 +META,2018-04-06,157.1999969482422 +META,2018-04-09,157.92999267578125 +META,2018-04-10,165.0399932861328 +META,2018-04-11,166.32000732421875 +META,2018-04-12,163.8699951171875 +META,2018-04-13,164.52000427246094 +META,2018-04-16,164.8300018310547 +META,2018-04-17,168.66000366210938 +META,2018-04-18,166.36000061035156 +META,2018-04-19,168.10000610351562 +META,2018-04-20,166.27999877929688 +META,2018-04-23,165.83999633789062 +META,2018-04-24,159.69000244140625 +META,2018-04-25,159.69000244140625 +META,2018-04-26,174.16000366210938 +META,2018-04-27,173.58999633789062 +META,2018-04-30,172.0 +META,2018-05-01,173.86000061035156 +META,2018-05-02,176.07000732421875 +META,2018-05-03,174.02000427246094 +META,2018-05-04,176.61000061035156 +META,2018-05-07,177.97000122070312 +META,2018-05-08,178.9199981689453 +META,2018-05-09,182.66000366210938 +META,2018-05-10,185.52999877929688 +META,2018-05-11,186.99000549316406 +META,2018-05-14,186.63999938964844 +META,2018-05-15,184.32000732421875 +META,2018-05-16,183.1999969482422 +META,2018-05-17,183.75999450683594 +META,2018-05-18,182.67999267578125 +META,2018-05-21,184.49000549316406 +META,2018-05-22,183.8000030517578 +META,2018-05-23,186.89999389648438 +META,2018-05-24,185.92999267578125 +META,2018-05-25,184.9199981689453 +META,2018-05-29,185.74000549316406 +META,2018-05-30,187.6699981689453 +META,2018-05-31,191.77999877929688 +META,2018-06-01,193.99000549316406 +META,2018-06-04,193.27999877929688 +META,2018-06-05,192.94000244140625 +META,2018-06-06,191.33999633789062 +META,2018-06-07,188.17999267578125 +META,2018-06-08,189.10000610351562 +META,2018-06-11,191.5399932861328 +META,2018-06-12,192.39999389648438 +META,2018-06-13,192.41000366210938 +META,2018-06-14,196.80999755859375 +META,2018-06-15,195.85000610351562 +META,2018-06-18,198.30999755859375 +META,2018-06-19,197.49000549316406 +META,2018-06-20,202.0 +META,2018-06-21,201.5 +META,2018-06-22,201.74000549316406 +META,2018-06-25,196.35000610351562 +META,2018-06-26,199.0 +META,2018-06-27,195.83999633789062 +META,2018-06-28,196.22999572753906 +META,2018-06-29,194.32000732421875 +META,2018-07-02,197.36000061035156 +META,2018-07-03,192.72999572753906 +META,2018-07-05,198.4499969482422 +META,2018-07-06,203.22999572753906 +META,2018-07-09,204.74000549316406 +META,2018-07-10,203.5399932861328 +META,2018-07-11,202.5399932861328 +META,2018-07-12,206.9199981689453 +META,2018-07-13,207.32000732421875 +META,2018-07-16,207.22999572753906 +META,2018-07-17,209.99000549316406 +META,2018-07-18,209.36000061035156 +META,2018-07-19,208.08999633789062 +META,2018-07-20,209.94000244140625 +META,2018-07-23,210.91000366210938 +META,2018-07-24,214.6699981689453 +META,2018-07-25,217.5 +META,2018-07-26,176.25999450683594 +META,2018-07-27,174.88999938964844 +META,2018-07-30,171.05999755859375 +META,2018-07-31,172.5800018310547 +META,2018-08-01,171.64999389648438 +META,2018-08-02,176.3699951171875 +META,2018-08-03,177.77999877929688 +META,2018-08-06,185.69000244140625 +META,2018-08-07,183.80999755859375 +META,2018-08-08,185.17999267578125 +META,2018-08-09,183.08999633789062 +META,2018-08-10,180.25999450683594 +META,2018-08-13,180.0500030517578 +META,2018-08-14,181.11000061035156 +META,2018-08-15,179.52999877929688 +META,2018-08-16,174.6999969482422 +META,2018-08-17,173.8000030517578 +META,2018-08-20,172.5 +META,2018-08-21,172.6199951171875 +META,2018-08-22,173.63999938964844 +META,2018-08-23,172.89999389648438 +META,2018-08-24,174.64999389648438 +META,2018-08-27,177.4600067138672 +META,2018-08-28,176.25999450683594 +META,2018-08-29,175.89999389648438 +META,2018-08-30,177.63999938964844 +META,2018-08-31,175.72999572753906 +META,2018-09-04,171.16000366210938 +META,2018-09-05,167.17999267578125 +META,2018-09-06,162.52999877929688 +META,2018-09-07,163.0399932861328 +META,2018-09-10,164.17999267578125 +META,2018-09-11,165.94000244140625 +META,2018-09-12,162.0 +META,2018-09-13,161.36000061035156 +META,2018-09-14,162.32000732421875 +META,2018-09-17,160.5800018310547 +META,2018-09-18,160.3000030517578 +META,2018-09-19,163.05999755859375 +META,2018-09-20,166.02000427246094 +META,2018-09-21,162.92999267578125 +META,2018-09-24,165.41000366210938 +META,2018-09-25,164.91000366210938 +META,2018-09-26,166.9499969482422 +META,2018-09-27,168.83999633789062 +META,2018-09-28,164.4600067138672 +META,2018-10-01,162.44000244140625 +META,2018-10-02,159.3300018310547 +META,2018-10-03,162.42999267578125 +META,2018-10-04,158.85000610351562 +META,2018-10-05,157.3300018310547 +META,2018-10-08,157.25 +META,2018-10-09,157.89999389648438 +META,2018-10-10,151.3800048828125 +META,2018-10-11,153.35000610351562 +META,2018-10-12,153.74000549316406 +META,2018-10-15,153.52000427246094 +META,2018-10-16,158.77999877929688 +META,2018-10-17,159.4199981689453 +META,2018-10-18,154.9199981689453 +META,2018-10-19,154.0500030517578 +META,2018-10-22,154.77999877929688 +META,2018-10-23,154.38999938964844 +META,2018-10-24,146.0399932861328 +META,2018-10-25,150.9499969482422 +META,2018-10-26,145.3699951171875 +META,2018-10-29,142.08999633789062 +META,2018-10-30,146.22000122070312 +META,2018-10-31,151.7899932861328 +META,2018-11-01,151.75 +META,2018-11-02,150.35000610351562 +META,2018-11-05,148.67999267578125 +META,2018-11-06,149.94000244140625 +META,2018-11-07,151.52999877929688 +META,2018-11-08,147.8699951171875 +META,2018-11-09,144.9600067138672 +META,2018-11-12,141.5500030517578 +META,2018-11-13,142.16000366210938 +META,2018-11-14,144.22000122070312 +META,2018-11-15,143.85000610351562 +META,2018-11-16,139.52999877929688 +META,2018-11-19,131.5500030517578 +META,2018-11-20,132.42999267578125 +META,2018-11-21,134.82000732421875 +META,2018-11-23,131.72999572753906 +META,2018-11-26,136.3800048828125 +META,2018-11-27,135.0 +META,2018-11-28,136.75999450683594 +META,2018-11-29,138.67999267578125 +META,2018-11-30,140.61000061035156 +META,2018-12-03,141.08999633789062 +META,2018-12-04,137.92999267578125 +META,2018-12-06,139.6300048828125 +META,2018-12-07,137.4199981689453 +META,2018-12-10,141.85000610351562 +META,2018-12-11,142.0800018310547 +META,2018-12-12,144.5 +META,2018-12-13,145.00999450683594 +META,2018-12-14,144.05999755859375 +META,2018-12-17,140.19000244140625 +META,2018-12-18,143.66000366210938 +META,2018-12-19,133.24000549316406 +META,2018-12-20,133.39999389648438 +META,2018-12-21,124.94999694824219 +META,2018-12-24,124.05999755859375 +META,2018-12-26,134.17999267578125 +META,2018-12-27,134.52000427246094 +META,2018-12-28,133.1999969482422 +META,2018-12-31,131.08999633789062 +META,2019-01-02,135.67999267578125 +META,2019-01-03,131.74000549316406 +META,2019-01-04,137.9499969482422 +META,2019-01-07,138.0500030517578 +META,2019-01-08,142.52999877929688 +META,2019-01-09,144.22999572753906 +META,2019-01-10,144.1999969482422 +META,2019-01-11,143.8000030517578 +META,2019-01-14,145.38999938964844 +META,2019-01-15,148.9499969482422 +META,2019-01-16,147.5399932861328 +META,2019-01-17,148.3000030517578 +META,2019-01-18,150.0399932861328 +META,2019-01-22,147.57000732421875 +META,2019-01-23,144.3000030517578 +META,2019-01-24,145.8300018310547 +META,2019-01-25,149.00999450683594 +META,2019-01-28,147.47000122070312 +META,2019-01-29,144.19000244140625 +META,2019-01-30,150.4199981689453 +META,2019-01-31,166.69000244140625 +META,2019-02-01,165.7100067138672 +META,2019-02-04,169.25 +META,2019-02-05,171.16000366210938 +META,2019-02-06,170.49000549316406 +META,2019-02-07,166.3800048828125 +META,2019-02-08,167.3300018310547 +META,2019-02-11,165.7899932861328 +META,2019-02-12,165.0399932861328 +META,2019-02-13,164.07000732421875 +META,2019-02-14,163.9499969482422 +META,2019-02-15,162.5 +META,2019-02-19,162.2899932861328 +META,2019-02-20,162.55999755859375 +META,2019-02-21,160.0399932861328 +META,2019-02-22,161.88999938964844 +META,2019-02-25,164.6199951171875 +META,2019-02-26,164.1300048828125 +META,2019-02-27,162.80999755859375 +META,2019-02-28,161.4499969482422 +META,2019-03-01,162.27999877929688 +META,2019-03-04,167.3699951171875 +META,2019-03-05,171.25999450683594 +META,2019-03-06,172.50999450683594 +META,2019-03-07,169.1300048828125 +META,2019-03-08,169.60000610351562 +META,2019-03-11,172.07000732421875 +META,2019-03-12,171.9199981689453 +META,2019-03-13,173.3699951171875 +META,2019-03-14,170.1699981689453 +META,2019-03-15,165.97999572753906 +META,2019-03-18,160.47000122070312 +META,2019-03-19,161.57000732421875 +META,2019-03-20,165.44000244140625 +META,2019-03-21,166.0800018310547 +META,2019-03-22,164.33999633789062 +META,2019-03-25,166.2899932861328 +META,2019-03-26,167.67999267578125 +META,2019-03-27,165.8699951171875 +META,2019-03-28,165.5500030517578 +META,2019-03-29,166.69000244140625 +META,2019-04-01,168.6999969482422 +META,2019-04-02,174.1999969482422 +META,2019-04-03,173.5399932861328 +META,2019-04-04,176.02000427246094 +META,2019-04-05,175.72000122070312 +META,2019-04-08,174.92999267578125 +META,2019-04-09,177.5800018310547 +META,2019-04-10,177.82000732421875 +META,2019-04-11,177.50999450683594 +META,2019-04-12,179.10000610351562 +META,2019-04-15,179.64999389648438 +META,2019-04-16,178.8699951171875 +META,2019-04-17,178.77999877929688 +META,2019-04-18,178.27999877929688 +META,2019-04-22,181.44000244140625 +META,2019-04-23,183.77999877929688 +META,2019-04-24,182.5800018310547 +META,2019-04-25,193.25999450683594 +META,2019-04-26,191.49000549316406 +META,2019-04-29,194.77999877929688 +META,2019-04-30,193.39999389648438 +META,2019-05-01,193.02999877929688 +META,2019-05-02,192.52999877929688 +META,2019-05-03,195.47000122070312 +META,2019-05-06,193.8800048828125 +META,2019-05-07,189.77000427246094 +META,2019-05-08,189.5399932861328 +META,2019-05-09,188.64999389648438 +META,2019-05-10,188.33999633789062 +META,2019-05-13,181.5399932861328 +META,2019-05-14,180.72999572753906 +META,2019-05-15,186.27000427246094 +META,2019-05-16,186.99000549316406 +META,2019-05-17,185.3000030517578 +META,2019-05-20,182.72000122070312 +META,2019-05-21,184.82000732421875 +META,2019-05-22,185.32000732421875 +META,2019-05-23,180.8699951171875 +META,2019-05-24,181.05999755859375 +META,2019-05-28,184.30999755859375 +META,2019-05-29,182.19000244140625 +META,2019-05-30,183.00999450683594 +META,2019-05-31,177.47000122070312 +META,2019-06-03,164.14999389648438 +META,2019-06-04,167.5 +META,2019-06-05,168.1699981689453 +META,2019-06-06,168.3300018310547 +META,2019-06-07,173.35000610351562 +META,2019-06-10,174.82000732421875 +META,2019-06-11,178.10000610351562 +META,2019-06-12,175.0399932861328 +META,2019-06-13,177.47000122070312 +META,2019-06-14,181.3300018310547 +META,2019-06-17,189.00999450683594 +META,2019-06-18,188.47000122070312 +META,2019-06-19,187.47999572753906 +META,2019-06-20,189.52999877929688 +META,2019-06-21,191.13999938964844 +META,2019-06-24,192.60000610351562 +META,2019-06-25,188.83999633789062 +META,2019-06-26,187.66000366210938 +META,2019-06-27,189.5 +META,2019-06-28,193.0 +META,2019-07-01,193.0 +META,2019-07-02,195.0 +META,2019-07-03,197.1999969482422 +META,2019-07-05,196.39999389648438 +META,2019-07-08,195.75999450683594 +META,2019-07-09,199.2100067138672 +META,2019-07-10,202.72999572753906 +META,2019-07-11,201.22999572753906 +META,2019-07-12,204.8699951171875 +META,2019-07-15,203.91000366210938 +META,2019-07-16,203.83999633789062 +META,2019-07-17,201.8000030517578 +META,2019-07-18,200.77999877929688 +META,2019-07-19,198.36000061035156 +META,2019-07-22,202.32000732421875 +META,2019-07-23,202.36000061035156 +META,2019-07-24,204.66000366210938 +META,2019-07-25,200.7100067138672 +META,2019-07-26,199.75 +META,2019-07-29,195.94000244140625 +META,2019-07-30,197.0399932861328 +META,2019-07-31,194.22999572753906 +META,2019-08-01,192.72999572753906 +META,2019-08-02,189.02000427246094 +META,2019-08-05,181.72999572753906 +META,2019-08-06,184.50999450683594 +META,2019-08-07,185.14999389648438 +META,2019-08-08,190.16000366210938 +META,2019-08-09,187.85000610351562 +META,2019-08-12,185.3699951171875 +META,2019-08-13,188.4499969482422 +META,2019-08-14,179.7100067138672 +META,2019-08-15,182.58999633789062 +META,2019-08-16,183.6999969482422 +META,2019-08-19,186.1699981689453 +META,2019-08-20,183.80999755859375 +META,2019-08-21,183.5500030517578 +META,2019-08-22,182.0399932861328 +META,2019-08-23,177.75 +META,2019-08-26,180.36000061035156 +META,2019-08-27,181.3000030517578 +META,2019-08-28,181.75999450683594 +META,2019-08-29,185.57000732421875 +META,2019-08-30,185.6699981689453 +META,2019-09-03,182.38999938964844 +META,2019-09-04,187.13999938964844 +META,2019-09-05,190.89999389648438 +META,2019-09-06,187.49000549316406 +META,2019-09-09,188.75999450683594 +META,2019-09-10,186.1699981689453 +META,2019-09-11,188.49000549316406 +META,2019-09-12,187.47000122070312 +META,2019-09-13,187.19000244140625 +META,2019-09-16,186.22000122070312 +META,2019-09-17,188.0800018310547 +META,2019-09-18,188.13999938964844 +META,2019-09-19,190.13999938964844 +META,2019-09-20,189.92999267578125 +META,2019-09-23,186.82000732421875 +META,2019-09-24,181.27999877929688 +META,2019-09-25,182.8000030517578 +META,2019-09-26,180.11000061035156 +META,2019-09-27,177.10000610351562 +META,2019-09-30,178.0800018310547 +META,2019-10-01,175.80999755859375 +META,2019-10-02,174.60000610351562 +META,2019-10-03,179.3800048828125 +META,2019-10-04,180.4499969482422 +META,2019-10-07,179.67999267578125 +META,2019-10-08,177.75 +META,2019-10-09,179.85000610351562 +META,2019-10-10,180.02999877929688 +META,2019-10-11,184.19000244140625 +META,2019-10-14,183.27999877929688 +META,2019-10-15,188.88999938964844 +META,2019-10-16,189.5500030517578 +META,2019-10-17,190.38999938964844 +META,2019-10-18,185.85000610351562 +META,2019-10-21,189.75999450683594 +META,2019-10-22,182.33999633789062 +META,2019-10-23,186.14999389648438 +META,2019-10-24,186.3800048828125 +META,2019-10-25,187.88999938964844 +META,2019-10-28,189.39999389648438 +META,2019-10-29,189.30999755859375 +META,2019-10-30,188.25 +META,2019-10-31,191.64999389648438 +META,2019-11-01,193.6199951171875 +META,2019-11-04,194.72000122070312 +META,2019-11-05,194.32000732421875 +META,2019-11-06,191.5500030517578 +META,2019-11-07,190.4199981689453 +META,2019-11-08,190.83999633789062 +META,2019-11-11,189.61000061035156 +META,2019-11-12,194.47000122070312 +META,2019-11-13,193.19000244140625 +META,2019-11-14,193.14999389648438 +META,2019-11-15,195.10000610351562 +META,2019-11-18,197.39999389648438 +META,2019-11-19,199.32000732421875 +META,2019-11-20,197.50999450683594 +META,2019-11-21,197.92999267578125 +META,2019-11-22,198.82000732421875 +META,2019-11-25,199.7899932861328 +META,2019-11-26,198.97000122070312 +META,2019-11-27,202.0 +META,2019-11-29,201.63999938964844 +META,2019-12-02,199.6999969482422 +META,2019-12-03,198.82000732421875 +META,2019-12-04,198.7100067138672 +META,2019-12-05,199.36000061035156 +META,2019-12-06,201.0500030517578 +META,2019-12-09,201.33999633789062 +META,2019-12-10,200.8699951171875 +META,2019-12-11,202.25999450683594 +META,2019-12-12,196.75 +META,2019-12-13,194.11000061035156 +META,2019-12-16,197.9199981689453 +META,2019-12-17,198.38999938964844 +META,2019-12-18,202.5 +META,2019-12-19,206.05999755859375 +META,2019-12-20,206.3000030517578 +META,2019-12-23,206.17999267578125 +META,2019-12-24,205.1199951171875 +META,2019-12-26,207.7899932861328 +META,2019-12-27,208.10000610351562 +META,2019-12-30,204.41000366210938 +META,2019-12-31,205.25 +META,2020-01-02,209.77999877929688 +META,2020-01-03,208.6699981689453 +META,2020-01-06,212.60000610351562 +META,2020-01-07,213.05999755859375 +META,2020-01-08,215.22000122070312 +META,2020-01-09,218.3000030517578 +META,2020-01-10,218.05999755859375 +META,2020-01-13,221.91000366210938 +META,2020-01-14,219.05999755859375 +META,2020-01-15,221.14999389648438 +META,2020-01-16,221.77000427246094 +META,2020-01-17,222.13999938964844 +META,2020-01-21,221.44000244140625 +META,2020-01-22,221.32000732421875 +META,2020-01-23,219.75999450683594 +META,2020-01-24,217.94000244140625 +META,2020-01-27,214.8699951171875 +META,2020-01-28,217.7899932861328 +META,2020-01-29,223.22999572753906 +META,2020-01-30,209.52999877929688 +META,2020-01-31,201.91000366210938 +META,2020-02-03,204.19000244140625 +META,2020-02-04,209.8300018310547 +META,2020-02-05,210.11000061035156 +META,2020-02-06,210.85000610351562 +META,2020-02-07,212.3300018310547 +META,2020-02-10,213.05999755859375 +META,2020-02-11,207.19000244140625 +META,2020-02-12,210.75999450683594 +META,2020-02-13,213.13999938964844 +META,2020-02-14,214.17999267578125 +META,2020-02-18,217.8000030517578 +META,2020-02-19,217.49000549316406 +META,2020-02-20,214.5800018310547 +META,2020-02-21,210.17999267578125 +META,2020-02-24,200.72000122070312 +META,2020-02-25,196.77000427246094 +META,2020-02-26,197.1999969482422 +META,2020-02-27,189.75 +META,2020-02-28,192.47000122070312 +META,2020-03-02,196.44000244140625 +META,2020-03-03,185.88999938964844 +META,2020-03-04,191.75999450683594 +META,2020-03-05,185.1699981689453 +META,2020-03-06,181.08999633789062 +META,2020-03-09,169.5 +META,2020-03-10,178.19000244140625 +META,2020-03-11,170.24000549316406 +META,2020-03-12,154.47000122070312 +META,2020-03-13,170.27999877929688 +META,2020-03-16,146.00999450683594 +META,2020-03-17,149.4199981689453 +META,2020-03-18,146.9600067138672 +META,2020-03-19,153.1300048828125 +META,2020-03-20,149.72999572753906 +META,2020-03-23,148.10000610351562 +META,2020-03-24,160.97999572753906 +META,2020-03-25,156.2100067138672 +META,2020-03-26,163.33999633789062 +META,2020-03-27,156.7899932861328 +META,2020-03-30,165.9499969482422 +META,2020-03-31,166.8000030517578 +META,2020-04-01,159.60000610351562 +META,2020-04-02,158.19000244140625 +META,2020-04-03,154.17999267578125 +META,2020-04-06,165.5500030517578 +META,2020-04-07,168.8300018310547 +META,2020-04-08,174.27999877929688 +META,2020-04-09,175.19000244140625 +META,2020-04-13,174.7899932861328 +META,2020-04-14,178.1699981689453 +META,2020-04-15,176.97000122070312 +META,2020-04-16,176.25 +META,2020-04-17,179.24000549316406 +META,2020-04-20,178.24000549316406 +META,2020-04-21,170.8000030517578 +META,2020-04-22,182.27999877929688 +META,2020-04-23,185.1300048828125 +META,2020-04-24,190.07000732421875 +META,2020-04-27,187.5 +META,2020-04-28,182.91000366210938 +META,2020-04-29,194.19000244140625 +META,2020-04-30,204.7100067138672 +META,2020-05-01,202.27000427246094 +META,2020-05-04,205.25999450683594 +META,2020-05-05,207.07000732421875 +META,2020-05-06,208.47000122070312 +META,2020-05-07,211.25999450683594 +META,2020-05-08,212.35000610351562 +META,2020-05-11,213.17999267578125 +META,2020-05-12,210.10000610351562 +META,2020-05-13,205.10000610351562 +META,2020-05-14,206.80999755859375 +META,2020-05-15,210.8800048828125 +META,2020-05-18,213.19000244140625 +META,2020-05-19,216.8800048828125 +META,2020-05-20,229.97000122070312 +META,2020-05-21,231.38999938964844 +META,2020-05-22,234.91000366210938 +META,2020-05-26,232.1999969482422 +META,2020-05-27,229.13999938964844 +META,2020-05-28,225.4600067138672 +META,2020-05-29,225.08999633789062 +META,2020-06-01,231.91000366210938 +META,2020-06-02,232.72000122070312 +META,2020-06-03,230.16000366210938 +META,2020-06-04,226.2899932861328 +META,2020-06-05,230.77000427246094 +META,2020-06-08,231.39999389648438 +META,2020-06-09,238.6699981689453 +META,2020-06-10,236.72999572753906 +META,2020-06-11,224.42999267578125 +META,2020-06-12,228.5800018310547 +META,2020-06-15,232.5 +META,2020-06-16,235.64999389648438 +META,2020-06-17,235.52999877929688 +META,2020-06-18,235.94000244140625 +META,2020-06-19,238.7899932861328 +META,2020-06-22,239.22000122070312 +META,2020-06-23,242.24000549316406 +META,2020-06-24,234.02000427246094 +META,2020-06-25,235.67999267578125 +META,2020-06-26,216.0800018310547 +META,2020-06-29,220.63999938964844 +META,2020-06-30,227.07000732421875 +META,2020-07-01,237.5500030517578 +META,2020-07-02,233.4199981689453 +META,2020-07-06,240.27999877929688 +META,2020-07-07,240.86000061035156 +META,2020-07-08,243.5800018310547 +META,2020-07-09,244.5 +META,2020-07-10,245.07000732421875 +META,2020-07-13,239.0 +META,2020-07-14,239.72999572753906 +META,2020-07-15,240.27999877929688 +META,2020-07-16,240.92999267578125 +META,2020-07-17,242.02999877929688 +META,2020-07-20,245.4199981689453 +META,2020-07-21,241.75 +META,2020-07-22,239.8699951171875 +META,2020-07-23,232.60000610351562 +META,2020-07-24,230.7100067138672 +META,2020-07-27,233.5 +META,2020-07-28,230.1199951171875 +META,2020-07-29,233.2899932861328 +META,2020-07-30,234.5 +META,2020-07-31,253.6699981689453 +META,2020-08-03,251.9600067138672 +META,2020-08-04,249.8300018310547 +META,2020-08-05,249.1199951171875 +META,2020-08-06,265.2799987792969 +META,2020-08-07,268.44000244140625 +META,2020-08-10,263.0 +META,2020-08-11,256.1300048828125 +META,2020-08-12,259.8900146484375 +META,2020-08-13,261.29998779296875 +META,2020-08-14,261.239990234375 +META,2020-08-17,261.1600036621094 +META,2020-08-18,262.3399963378906 +META,2020-08-19,262.5899963378906 +META,2020-08-20,269.010009765625 +META,2020-08-21,267.010009765625 +META,2020-08-24,271.3900146484375 +META,2020-08-25,280.82000732421875 +META,2020-08-26,303.9100036621094 +META,2020-08-27,293.2200012207031 +META,2020-08-28,293.6600036621094 +META,2020-08-31,293.20001220703125 +META,2020-09-01,295.44000244140625 +META,2020-09-02,302.5 +META,2020-09-03,291.1199951171875 +META,2020-09-04,282.7300109863281 +META,2020-09-08,271.1600036621094 +META,2020-09-09,273.7200012207031 +META,2020-09-10,268.0899963378906 +META,2020-09-11,266.6099853515625 +META,2020-09-14,266.1499938964844 +META,2020-09-15,272.4200134277344 +META,2020-09-16,263.5199890136719 +META,2020-09-17,254.82000732421875 +META,2020-09-18,252.52999877929688 +META,2020-09-21,248.14999389648438 +META,2020-09-22,254.75 +META,2020-09-23,249.02000427246094 +META,2020-09-24,249.52999877929688 +META,2020-09-25,254.82000732421875 +META,2020-09-28,256.82000732421875 +META,2020-09-29,261.7900085449219 +META,2020-09-30,261.8999938964844 +META,2020-10-01,266.6300048828125 +META,2020-10-02,259.94000244140625 +META,2020-10-05,264.6499938964844 +META,2020-10-06,258.6600036621094 +META,2020-10-07,258.1199951171875 +META,2020-10-08,263.760009765625 +META,2020-10-09,264.45001220703125 +META,2020-10-12,275.75 +META,2020-10-13,276.1400146484375 +META,2020-10-14,271.82000732421875 +META,2020-10-15,266.7200012207031 +META,2020-10-16,265.92999267578125 +META,2020-10-19,261.3999938964844 +META,2020-10-20,267.55999755859375 +META,2020-10-21,278.7300109863281 +META,2020-10-22,278.1199951171875 +META,2020-10-23,284.7900085449219 +META,2020-10-26,277.1099853515625 +META,2020-10-27,283.2900085449219 +META,2020-10-28,267.6700134277344 +META,2020-10-29,280.8299865722656 +META,2020-10-30,263.1099853515625 +META,2020-11-02,261.3599853515625 +META,2020-11-03,265.29998779296875 +META,2020-11-04,287.3800048828125 +META,2020-11-05,294.67999267578125 +META,2020-11-06,293.4100036621094 +META,2020-11-09,278.7699890136719 +META,2020-11-10,272.42999267578125 +META,2020-11-11,276.4800109863281 +META,2020-11-12,275.0799865722656 +META,2020-11-13,276.95001220703125 +META,2020-11-16,278.9599914550781 +META,2020-11-17,275.0 +META,2020-11-18,271.9700012207031 +META,2020-11-19,272.94000244140625 +META,2020-11-20,269.70001220703125 +META,2020-11-23,268.42999267578125 +META,2020-11-24,276.9200134277344 +META,2020-11-25,275.5899963378906 +META,2020-11-27,277.80999755859375 +META,2020-11-30,276.9700012207031 +META,2020-12-01,286.54998779296875 +META,2020-12-02,287.5199890136719 +META,2020-12-03,281.8500061035156 +META,2020-12-04,279.70001220703125 +META,2020-12-07,285.5799865722656 +META,2020-12-08,283.3999938964844 +META,2020-12-09,277.9200134277344 +META,2020-12-10,277.1199951171875 +META,2020-12-11,273.54998779296875 +META,2020-12-14,274.19000244140625 +META,2020-12-15,275.54998779296875 +META,2020-12-16,275.6700134277344 +META,2020-12-17,274.4800109863281 +META,2020-12-18,276.3999938964844 +META,2020-12-21,272.7900085449219 +META,2020-12-22,267.0899963378906 +META,2020-12-23,268.1099853515625 +META,2020-12-24,267.3999938964844 +META,2020-12-28,277.0 +META,2020-12-29,276.7799987792969 +META,2020-12-30,271.8699951171875 +META,2020-12-31,273.1600036621094 +META,2021-01-04,268.94000244140625 +META,2021-01-05,270.9700012207031 +META,2021-01-06,263.30999755859375 +META,2021-01-07,268.739990234375 +META,2021-01-08,267.57000732421875 +META,2021-01-11,256.8399963378906 +META,2021-01-12,251.08999633789062 +META,2021-01-13,251.63999938964844 +META,2021-01-14,245.63999938964844 +META,2021-01-15,251.36000061035156 +META,2021-01-19,261.1000061035156 +META,2021-01-20,267.4800109863281 +META,2021-01-21,272.8699951171875 +META,2021-01-22,274.5 +META,2021-01-25,278.010009765625 +META,2021-01-26,282.04998779296875 +META,2021-01-27,272.1400146484375 +META,2021-01-28,265.0 +META,2021-01-29,258.3299865722656 +META,2021-02-01,262.010009765625 +META,2021-02-02,267.0799865722656 +META,2021-02-03,266.6499938964844 +META,2021-02-04,266.489990234375 +META,2021-02-05,268.1000061035156 +META,2021-02-08,266.5799865722656 +META,2021-02-09,269.45001220703125 +META,2021-02-10,271.8699951171875 +META,2021-02-11,270.3900146484375 +META,2021-02-12,270.5 +META,2021-02-16,273.9700012207031 +META,2021-02-17,273.57000732421875 +META,2021-02-18,269.3900146484375 +META,2021-02-19,261.55999755859375 +META,2021-02-22,260.3299865722656 +META,2021-02-23,265.8599853515625 +META,2021-02-24,264.30999755859375 +META,2021-02-25,254.69000244140625 +META,2021-02-26,257.6199951171875 +META,2021-03-01,264.9100036621094 +META,2021-03-02,259.0 +META,2021-03-03,255.41000366210938 +META,2021-03-04,257.6400146484375 +META,2021-03-05,264.2799987792969 +META,2021-03-08,255.30999755859375 +META,2021-03-09,265.739990234375 +META,2021-03-10,264.8999938964844 +META,2021-03-11,273.8800048828125 +META,2021-03-12,268.3999938964844 +META,2021-03-15,273.75 +META,2021-03-16,279.2799987792969 +META,2021-03-17,284.010009765625 +META,2021-03-18,278.6199951171875 +META,2021-03-19,290.1099853515625 +META,2021-03-22,293.5400085449219 +META,2021-03-23,290.6300048828125 +META,2021-03-24,282.1400146484375 +META,2021-03-25,278.739990234375 +META,2021-03-26,283.0199890136719 +META,2021-03-29,290.82000732421875 +META,2021-03-30,288.0 +META,2021-03-31,294.5299987792969 +META,2021-04-01,298.6600036621094 +META,2021-04-05,308.9100036621094 +META,2021-04-06,306.260009765625 +META,2021-04-07,313.0899963378906 +META,2021-04-08,313.0199890136719 +META,2021-04-09,312.4599914550781 +META,2021-04-12,311.5400085449219 +META,2021-04-13,309.760009765625 +META,2021-04-14,302.82000732421875 +META,2021-04-15,307.82000732421875 +META,2021-04-16,306.17999267578125 +META,2021-04-19,302.239990234375 +META,2021-04-20,302.6499938964844 +META,2021-04-21,301.4700012207031 +META,2021-04-22,296.5199890136719 +META,2021-04-23,301.1300048828125 +META,2021-04-26,303.0400085449219 +META,2021-04-27,303.57000732421875 +META,2021-04-28,307.1000061035156 +META,2021-04-29,329.510009765625 +META,2021-04-30,325.0799865722656 +META,2021-05-03,322.5799865722656 +META,2021-05-04,318.3599853515625 +META,2021-05-05,315.0199890136719 +META,2021-05-06,320.0199890136719 +META,2021-05-07,319.0799865722656 +META,2021-05-10,305.9700012207031 +META,2021-05-11,306.5299987792969 +META,2021-05-12,302.54998779296875 +META,2021-05-13,305.260009765625 +META,2021-05-14,315.94000244140625 +META,2021-05-17,315.4599914550781 +META,2021-05-18,309.9599914550781 +META,2021-05-19,313.5899963378906 +META,2021-05-20,318.6099853515625 +META,2021-05-21,316.2300109863281 +META,2021-05-24,324.6300048828125 +META,2021-05-25,327.7900085449219 +META,2021-05-26,327.6600036621094 +META,2021-05-27,332.75 +META,2021-05-28,328.7300109863281 +META,2021-06-01,329.1300048828125 +META,2021-06-02,329.1499938964844 +META,2021-06-03,326.0400085449219 +META,2021-06-04,330.3500061035156 +META,2021-06-07,336.5799865722656 +META,2021-06-08,333.67999267578125 +META,2021-06-09,330.25 +META,2021-06-10,332.4599914550781 +META,2021-06-11,331.260009765625 +META,2021-06-14,336.7699890136719 +META,2021-06-15,336.75 +META,2021-06-16,331.0799865722656 +META,2021-06-17,336.510009765625 +META,2021-06-18,329.6600036621094 +META,2021-06-21,332.2900085449219 +META,2021-06-22,339.0299987792969 +META,2021-06-23,340.5899963378906 +META,2021-06-24,343.17999267578125 +META,2021-06-25,341.3699951171875 +META,2021-06-28,355.6400146484375 +META,2021-06-29,351.8900146484375 +META,2021-06-30,347.7099914550781 +META,2021-07-01,354.3900146484375 +META,2021-07-02,354.70001220703125 +META,2021-07-06,352.7799987792969 +META,2021-07-07,350.489990234375 +META,2021-07-08,345.6499938964844 +META,2021-07-09,350.4200134277344 +META,2021-07-12,353.1600036621094 +META,2021-07-13,352.0899963378906 +META,2021-07-14,347.6300048828125 +META,2021-07-15,344.4599914550781 +META,2021-07-16,341.1600036621094 +META,2021-07-19,336.95001220703125 +META,2021-07-20,341.6600036621094 +META,2021-07-21,346.2300109863281 +META,2021-07-22,351.19000244140625 +META,2021-07-23,369.7900085449219 +META,2021-07-26,372.4599914550781 +META,2021-07-27,367.80999755859375 +META,2021-07-28,373.2799987792969 +META,2021-07-29,358.32000732421875 +META,2021-07-30,356.29998779296875 +META,2021-08-02,351.95001220703125 +META,2021-08-03,351.239990234375 +META,2021-08-04,358.9200134277344 +META,2021-08-05,362.9700012207031 +META,2021-08-06,363.510009765625 +META,2021-08-09,361.6099853515625 +META,2021-08-10,361.1300048828125 +META,2021-08-11,359.9599914550781 +META,2021-08-12,362.6499938964844 +META,2021-08-13,363.17999267578125 +META,2021-08-16,366.55999755859375 +META,2021-08-17,358.45001220703125 +META,2021-08-18,355.45001220703125 +META,2021-08-19,355.1199951171875 +META,2021-08-20,359.3699951171875 +META,2021-08-23,363.3500061035156 +META,2021-08-24,365.510009765625 +META,2021-08-25,368.3900146484375 +META,2021-08-26,364.3800048828125 +META,2021-08-27,372.6300048828125 +META,2021-08-30,380.6600036621094 +META,2021-08-31,379.3800048828125 +META,2021-09-01,382.04998779296875 +META,2021-09-02,375.2799987792969 +META,2021-09-03,376.260009765625 +META,2021-09-07,382.17999267578125 +META,2021-09-08,377.57000732421875 +META,2021-09-09,378.0 +META,2021-09-10,378.69000244140625 +META,2021-09-13,376.510009765625 +META,2021-09-14,376.5299987792969 +META,2021-09-15,373.9200134277344 +META,2021-09-16,373.05999755859375 +META,2021-09-17,364.7200012207031 +META,2021-09-20,355.70001220703125 +META,2021-09-21,357.4800109863281 +META,2021-09-22,343.2099914550781 +META,2021-09-23,345.9599914550781 +META,2021-09-24,352.9599914550781 +META,2021-09-27,353.5799865722656 +META,2021-09-28,340.6499938964844 +META,2021-09-29,339.6099853515625 +META,2021-09-30,339.3900146484375 +META,2021-10-01,343.010009765625 +META,2021-10-04,326.2300109863281 +META,2021-10-05,332.9599914550781 +META,2021-10-06,333.6400146484375 +META,2021-10-07,329.2200012207031 +META,2021-10-08,330.04998779296875 +META,2021-10-11,325.45001220703125 +META,2021-10-12,323.7699890136719 +META,2021-10-13,324.5400085449219 +META,2021-10-14,328.5299987792969 +META,2021-10-15,324.760009765625 +META,2021-10-18,335.3399963378906 +META,2021-10-19,339.989990234375 +META,2021-10-20,340.7799987792969 +META,2021-10-21,341.8800048828125 +META,2021-10-22,324.6099853515625 +META,2021-10-25,328.69000244140625 +META,2021-10-26,315.80999755859375 +META,2021-10-27,312.2200012207031 +META,2021-10-28,316.9200134277344 +META,2021-10-29,323.57000732421875 +META,2021-11-01,329.9800109863281 +META,2021-11-02,328.0799865722656 +META,2021-11-03,331.6199951171875 +META,2021-11-04,335.8500061035156 +META,2021-11-05,341.1300048828125 +META,2021-11-08,338.6199951171875 +META,2021-11-09,335.3699951171875 +META,2021-11-10,327.6400146484375 +META,2021-11-11,327.739990234375 +META,2021-11-12,340.8900146484375 +META,2021-11-15,347.55999755859375 +META,2021-11-16,342.9599914550781 +META,2021-11-17,340.7699890136719 +META,2021-11-18,338.69000244140625 +META,2021-11-19,345.29998779296875 +META,2021-11-22,341.010009765625 +META,2021-11-23,337.25 +META,2021-11-24,341.05999755859375 +META,2021-11-26,333.1199951171875 +META,2021-11-29,338.0299987792969 +META,2021-11-30,324.4599914550781 +META,2021-12-01,310.6000061035156 +META,2021-12-02,310.3900146484375 +META,2021-12-03,306.8399963378906 +META,2021-12-06,317.8699951171875 +META,2021-12-07,322.80999755859375 +META,2021-12-08,330.55999755859375 +META,2021-12-09,329.82000732421875 +META,2021-12-10,329.75 +META,2021-12-13,334.489990234375 +META,2021-12-14,333.739990234375 +META,2021-12-15,341.6600036621094 +META,2021-12-16,334.8999938964844 +META,2021-12-17,333.7900085449219 +META,2021-12-20,325.45001220703125 +META,2021-12-21,334.20001220703125 +META,2021-12-22,330.45001220703125 +META,2021-12-23,335.239990234375 +META,2021-12-27,346.17999267578125 +META,2021-12-28,346.2200012207031 +META,2021-12-29,342.94000244140625 +META,2021-12-30,344.3599853515625 +META,2021-12-31,336.3500061035156 +META,2022-01-03,338.5400085449219 +META,2022-01-04,336.5299987792969 +META,2022-01-05,324.1700134277344 +META,2022-01-06,332.4599914550781 +META,2022-01-07,331.7900085449219 +META,2022-01-10,328.07000732421875 +META,2022-01-11,334.3699951171875 +META,2022-01-12,333.260009765625 +META,2022-01-13,326.4800109863281 +META,2022-01-14,331.8999938964844 +META,2022-01-18,318.1499938964844 +META,2022-01-19,319.5899963378906 +META,2022-01-20,316.55999755859375 +META,2022-01-21,303.1700134277344 +META,2022-01-24,308.7099914550781 +META,2022-01-25,300.1499938964844 +META,2022-01-26,294.6300048828125 +META,2022-01-27,294.6400146484375 +META,2022-01-28,301.7099914550781 +META,2022-01-31,313.260009765625 +META,2022-02-01,319.0 +META,2022-02-02,323.0 +META,2022-02-03,237.75999450683594 +META,2022-02-04,237.08999633789062 +META,2022-02-07,224.91000366210938 +META,2022-02-08,220.17999267578125 +META,2022-02-09,232.0 +META,2022-02-10,228.07000732421875 +META,2022-02-11,219.5500030517578 +META,2022-02-14,217.6999969482422 +META,2022-02-15,221.0 +META,2022-02-16,216.5399932861328 +META,2022-02-17,207.7100067138672 +META,2022-02-18,206.16000366210938 +META,2022-02-22,202.0800018310547 +META,2022-02-23,198.4499969482422 +META,2022-02-24,207.60000610351562 +META,2022-02-25,210.47999572753906 +META,2022-02-28,211.02999877929688 +META,2022-03-01,203.49000549316406 +META,2022-03-02,208.11000061035156 +META,2022-03-03,202.97000122070312 +META,2022-03-04,200.05999755859375 +META,2022-03-07,187.47000122070312 +META,2022-03-08,190.2899932861328 +META,2022-03-09,198.5 +META,2022-03-10,195.2100067138672 +META,2022-03-11,187.61000061035156 +META,2022-03-14,186.6300048828125 +META,2022-03-15,192.02999877929688 +META,2022-03-16,203.6300048828125 +META,2022-03-17,207.83999633789062 +META,2022-03-18,216.49000549316406 +META,2022-03-21,211.49000549316406 +META,2022-03-22,216.64999389648438 +META,2022-03-23,213.4600067138672 +META,2022-03-24,219.57000732421875 +META,2022-03-25,221.82000732421875 +META,2022-03-28,223.58999633789062 +META,2022-03-29,229.86000061035156 +META,2022-03-30,227.85000610351562 +META,2022-03-31,222.36000061035156 +META,2022-04-01,224.85000610351562 +META,2022-04-04,233.88999938964844 +META,2022-04-05,231.83999633789062 +META,2022-04-06,223.3000030517578 +META,2022-04-07,222.9499969482422 +META,2022-04-08,222.3300018310547 +META,2022-04-11,216.4600067138672 +META,2022-04-12,214.13999938964844 +META,2022-04-13,214.99000549316406 +META,2022-04-14,210.17999267578125 +META,2022-04-18,210.77000427246094 +META,2022-04-19,217.30999755859375 +META,2022-04-20,200.4199981689453 +META,2022-04-21,188.07000732421875 +META,2022-04-22,184.11000061035156 +META,2022-04-25,186.99000549316406 +META,2022-04-26,180.9499969482422 +META,2022-04-27,174.9499969482422 +META,2022-04-28,205.72999572753906 +META,2022-04-29,200.47000122070312 +META,2022-05-02,211.1300048828125 +META,2022-05-03,212.02999877929688 +META,2022-05-04,223.41000366210938 +META,2022-05-05,208.27999877929688 +META,2022-05-06,203.77000427246094 +META,2022-05-09,196.2100067138672 +META,2022-05-10,197.64999389648438 +META,2022-05-11,188.74000549316406 +META,2022-05-12,191.24000549316406 +META,2022-05-13,198.6199951171875 +META,2022-05-16,200.0399932861328 +META,2022-05-17,202.6199951171875 +META,2022-05-18,192.24000549316406 +META,2022-05-19,191.2899932861328 +META,2022-05-20,193.5399932861328 +META,2022-05-23,196.22999572753906 +META,2022-05-24,181.27999877929688 +META,2022-05-25,183.8300018310547 +META,2022-05-26,191.6300048828125 +META,2022-05-27,195.1300048828125 +META,2022-05-31,193.63999938964844 +META,2022-06-01,188.63999938964844 +META,2022-06-02,198.86000061035156 +META,2022-06-03,190.77999877929688 +META,2022-06-06,194.25 +META,2022-06-07,195.64999389648438 +META,2022-06-08,196.63999938964844 +META,2022-06-09,184.0 +META,2022-06-10,175.57000732421875 +META,2022-06-13,164.25999450683594 +META,2022-06-14,163.72999572753906 +META,2022-06-15,169.35000610351562 +META,2022-06-16,160.8699951171875 +META,2022-06-17,163.74000549316406 +META,2022-06-21,157.0500030517578 +META,2022-06-22,155.85000610351562 +META,2022-06-23,158.75 +META,2022-06-24,170.16000366210938 +META,2022-06-27,169.49000549316406 +META,2022-06-28,160.67999267578125 +META,2022-06-29,163.94000244140625 +META,2022-06-30,161.25 +META,2022-07-01,160.02999877929688 +META,2022-07-05,168.19000244140625 +META,2022-07-06,169.77000427246094 +META,2022-07-07,172.19000244140625 +META,2022-07-08,170.8800048828125 +META,2022-07-11,162.8800048828125 +META,2022-07-12,163.27000427246094 +META,2022-07-13,163.49000549316406 +META,2022-07-14,158.0500030517578 +META,2022-07-15,164.6999969482422 +META,2022-07-18,167.22999572753906 +META,2022-07-19,175.77999877929688 +META,2022-07-20,183.08999633789062 +META,2022-07-21,183.1699981689453 +META,2022-07-22,169.27000427246094 +META,2022-07-25,166.64999389648438 +META,2022-07-26,159.14999389648438 +META,2022-07-27,169.5800018310547 +META,2022-07-28,160.72000122070312 +META,2022-07-29,159.10000610351562 +META,2022-08-01,159.92999267578125 +META,2022-08-02,160.19000244140625 +META,2022-08-03,168.8000030517578 +META,2022-08-04,170.57000732421875 +META,2022-08-05,167.11000061035156 +META,2022-08-08,170.25 +META,2022-08-09,168.52999877929688 +META,2022-08-10,178.33999633789062 +META,2022-08-11,177.49000549316406 +META,2022-08-12,180.5 +META,2022-08-15,180.88999938964844 +META,2022-08-16,179.47000122070312 +META,2022-08-17,174.85000610351562 +META,2022-08-18,174.66000366210938 +META,2022-08-19,167.9600067138672 +META,2022-08-22,163.0500030517578 +META,2022-08-23,161.11000061035156 +META,2022-08-24,163.25999450683594 +META,2022-08-25,168.77999877929688 +META,2022-08-26,161.77999877929688 +META,2022-08-29,159.1699981689453 +META,2022-08-30,157.16000366210938 +META,2022-08-31,162.92999267578125 +META,2022-09-01,165.36000061035156 +META,2022-09-02,160.32000732421875 +META,2022-09-06,158.5399932861328 +META,2022-09-07,160.38999938964844 +META,2022-09-08,162.05999755859375 +META,2022-09-09,169.14999389648438 +META,2022-09-12,168.9600067138672 +META,2022-09-13,153.1300048828125 +META,2022-09-14,151.47000122070312 +META,2022-09-15,149.5500030517578 +META,2022-09-16,146.2899932861328 +META,2022-09-19,148.02000427246094 +META,2022-09-20,146.08999633789062 +META,2022-09-21,142.1199951171875 +META,2022-09-22,142.82000732421875 +META,2022-09-23,140.41000366210938 +META,2022-09-26,136.3699951171875 +META,2022-09-27,134.39999389648438 +META,2022-09-28,141.61000061035156 +META,2022-09-29,136.41000366210938 +META,2022-09-30,135.67999267578125 +META,2022-10-03,138.61000061035156 +META,2022-10-04,140.27999877929688 +META,2022-10-05,138.97999572753906 +META,2022-10-06,139.07000732421875 +META,2022-10-07,133.4499969482422 +META,2022-10-10,133.7899932861328 +META,2022-10-11,128.5399932861328 +META,2022-10-12,127.5 +META,2022-10-13,130.2899932861328 +META,2022-10-14,126.76000213623047 +META,2022-10-17,134.0399932861328 +META,2022-10-18,132.8000030517578 +META,2022-10-19,133.22999572753906 +META,2022-10-20,131.52999877929688 +META,2022-10-21,130.00999450683594 +META,2022-10-24,129.72000122070312 +META,2022-10-25,137.50999450683594 +META,2022-10-26,129.82000732421875 +META,2022-10-27,97.94000244140625 +META,2022-10-28,99.19999694824219 +META,2022-10-31,93.16000366210938 +META,2022-11-01,95.19999694824219 +META,2022-11-02,90.54000091552734 +META,2022-11-03,88.91000366210938 +META,2022-11-04,90.79000091552734 +META,2022-11-07,96.72000122070312 +META,2022-11-08,96.47000122070312 +META,2022-11-09,101.47000122070312 +META,2022-11-10,111.87000274658203 +META,2022-11-11,113.0199966430664 +META,2022-11-14,114.22000122070312 +META,2022-11-15,117.08000183105469 +META,2022-11-16,113.2300033569336 +META,2022-11-17,111.44999694824219 +META,2022-11-18,112.05000305175781 +META,2022-11-21,109.86000061035156 +META,2022-11-22,111.44000244140625 +META,2022-11-23,112.23999786376953 +META,2022-11-25,111.41000366210938 +META,2022-11-28,108.77999877929688 +META,2022-11-29,109.45999908447266 +META,2022-11-30,118.0999984741211 +META,2022-12-01,120.44000244140625 +META,2022-12-02,123.48999786376953 +META,2022-12-05,122.43000030517578 +META,2022-12-06,114.12000274658203 +META,2022-12-07,113.93000030517578 +META,2022-12-08,115.33000183105469 +META,2022-12-09,115.9000015258789 +META,2022-12-12,114.70999908447266 +META,2022-12-13,120.1500015258789 +META,2022-12-14,121.58999633789062 +META,2022-12-15,116.1500015258789 +META,2022-12-16,119.43000030517578 +META,2022-12-19,114.4800033569336 +META,2022-12-20,117.08999633789062 +META,2022-12-21,119.76000213623047 +META,2022-12-22,117.12000274658203 +META,2022-12-23,118.04000091552734 +META,2022-12-27,116.87999725341797 +META,2022-12-28,115.62000274658203 +META,2022-12-29,120.26000213623047 +META,2022-12-30,120.33999633789062 +META,2023-01-03,124.73999786376953 +META,2023-01-04,127.37000274658203 +META,2023-01-05,126.94000244140625 +META,2023-01-06,130.02000427246094 +META,2023-01-09,129.47000122070312 +META,2023-01-10,132.99000549316406 +META,2023-01-11,132.88999938964844 +META,2023-01-12,136.7100067138672 +META,2023-01-13,136.97999572753906 +META,2023-01-17,135.36000061035156 +META,2023-01-18,133.02000427246094 +META,2023-01-19,136.14999389648438 +META,2023-01-20,139.3699951171875 +META,2023-01-23,143.27000427246094 +META,2023-01-24,143.13999938964844 +META,2023-01-25,141.5 +META,2023-01-26,147.3000030517578 +META,2023-01-27,151.74000549316406 +META,2023-01-30,147.05999755859375 +META,2023-01-31,148.97000122070312 +META,2023-02-01,153.1199951171875 +META,2023-02-02,188.77000427246094 +META,2023-02-03,186.52999877929688 +META,2023-02-06,186.05999755859375 +META,2023-02-07,191.6199951171875 +META,2023-02-08,183.42999267578125 +META,2023-02-09,177.9199981689453 +META,2023-02-10,174.14999389648438 +META,2023-02-13,179.42999267578125 +META,2023-02-14,179.47999572753906 +META,2023-02-15,177.16000366210938 +META,2023-02-16,172.44000244140625 +META,2023-02-17,172.8800048828125 +META,2023-02-21,172.0800018310547 +META,2023-02-22,171.1199951171875 +META,2023-02-23,172.0399932861328 +META,2023-02-24,170.38999938964844 +META,2023-02-27,169.5399932861328 +META,2023-02-28,174.94000244140625 +META,2023-03-01,173.4199981689453 +META,2023-03-02,174.52999877929688 +META,2023-03-03,185.25 +META,2023-03-06,184.89999389648438 +META,2023-03-07,184.50999450683594 +META,2023-03-08,184.97000122070312 +META,2023-03-09,181.69000244140625 +META,2023-03-10,179.50999450683594 +META,2023-03-13,180.89999389648438 +META,2023-03-14,194.02000427246094 +META,2023-03-15,197.75 +META,2023-03-16,204.92999267578125 +META,2023-03-17,195.61000061035156 +META,2023-03-20,197.80999755859375 +META,2023-03-21,202.16000366210938 +META,2023-03-22,199.80999755859375 +META,2023-03-23,204.27999877929688 +META,2023-03-24,206.00999450683594 +META,2023-03-27,202.83999633789062 +META,2023-03-28,200.67999267578125 +META,2023-03-29,205.35000610351562 +META,2023-03-30,207.83999633789062 +META,2023-03-31,211.94000244140625 +META,2023-04-03,213.07000732421875 +META,2023-04-04,214.72000122070312 +META,2023-04-05,211.47999572753906 +META,2023-04-06,216.10000610351562 +META,2023-04-10,214.75 +META,2023-04-11,213.85000610351562 +META,2023-04-12,214.0 +META,2023-04-13,220.35000610351562 +META,2023-04-14,221.49000549316406 +META,2023-04-17,218.86000061035156 +META,2023-04-18,217.88999938964844 +META,2023-04-19,215.6999969482422 +META,2023-04-20,213.07000732421875 +META,2023-04-21,212.88999938964844 +META,2023-04-24,212.7899932861328 +META,2023-04-25,207.5500030517578 +META,2023-04-26,209.39999389648438 +META,2023-04-27,238.55999755859375 +META,2023-04-28,240.32000732421875 +META,2023-05-01,243.17999267578125 +META,2023-05-02,239.24000549316406 +META,2023-05-03,237.02999877929688 +META,2023-05-04,233.52000427246094 +META,2023-05-05,232.77999877929688 diff --git a/scraper/Companies_Data/META_Data/METAmeta_data.csv b/scraper/Companies_Data/META_Data/METAmeta_data.csv new file mode 100644 index 0000000..24aeb6e --- /dev/null +++ b/scraper/Companies_Data/META_Data/METAmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,not available,not available,not available,not available diff --git a/scraper/Companies_Data/MMC_Data/MMC_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/MMC_Data/MMC_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..8ecd784 --- /dev/null +++ b/scraper/Companies_Data/MMC_Data/MMC_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,7068000000.0,1215000000.0,1155000000.0,31317000000.0,14224000000.0 +1,2020-12-31,8116000000.0,517000000.0,2089000000.0,33030000000.0,13579000000.0 +2,2021-12-31,8264000000.0,17000000.0,1752000000.0,34388000000.0,13162000000.0 +3,2022-12-31,8299000000.0,268000000.0,1442000000.0,33454000000.0,13472000000.0 +4,2022-03-31,7788000000.0,1191000000.0,772000000.0,33688000000.0,13905000000.0 +5,2022-06-30,8169000000.0,1311000000.0,909000000.0,33440000000.0,13864000000.0 +6,2022-09-30,7574000000.0,967000000.0,802000000.0,32023000000.0,13284000000.0 +7,2022-12-31,8299000000.0,268000000.0,1442000000.0,33454000000.0,13472000000.0 +8,2023-03-31,9113000000.0,2111000000.0,1006000000.0,34358000000.0,14981000000.0 diff --git a/scraper/Companies_Data/MMC_Data/MMC_current_ratios.csv b/scraper/Companies_Data/MMC_Data/MMC_current_ratios.csv new file mode 100644 index 0000000..e76fc08 --- /dev/null +++ b/scraper/Companies_Data/MMC_Data/MMC_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +MMC,2022-03-31,27.800979,3.7183,4.410972,7.772797 +MMC,2022-06-30,24.564873,3.4025,3.916454,7.08658 +MMC,2022-09-30,22.517345,2.9512,3.687423,6.932414 +MMC,2022-12-31,24.772455,3.2786,4.032756,8.560078 +MMC,2023-03-31,27.574503,3.359,4.059254,7.833625 +MMC,2023-04-20,28.034321,2.2618,4.282729,7.940463 +MMC,2023-04-21,,,, diff --git a/scraper/Companies_Data/MMC_Data/MMC_price_history.csv b/scraper/Companies_Data/MMC_Data/MMC_price_history.csv new file mode 100644 index 0000000..47a670c --- /dev/null +++ b/scraper/Companies_Data/MMC_Data/MMC_price_history.csv @@ -0,0 +1,12664 @@ +symbol,date,Closing Price +MMC,1973-02-21,2.9375 +MMC,1973-02-22,2.9583330154418945 +MMC,1973-02-23,2.9583330154418945 +MMC,1973-02-26,2.8958330154418945 +MMC,1973-02-27,2.7916669845581055 +MMC,1973-02-28,2.7708330154418945 +MMC,1973-03-01,2.625 +MMC,1973-03-02,2.6666669845581055 +MMC,1973-03-05,2.8020830154418945 +MMC,1973-03-06,2.8958330154418945 +MMC,1973-03-07,2.8645830154418945 +MMC,1973-03-08,2.90625 +MMC,1973-03-09,2.8020830154418945 +MMC,1973-03-12,2.7916669845581055 +MMC,1973-03-13,2.7708330154418945 +MMC,1973-03-14,2.7604169845581055 +MMC,1973-03-15,2.6666669845581055 +MMC,1973-03-16,2.65625 +MMC,1973-03-19,2.6770830154418945 +MMC,1973-03-20,2.625 +MMC,1973-03-21,2.625 +MMC,1973-03-22,2.59375 +MMC,1973-03-23,2.5833330154418945 +MMC,1973-03-26,2.6875 +MMC,1973-03-27,2.71875 +MMC,1973-03-28,2.7604169845581055 +MMC,1973-03-29,2.7916669845581055 +MMC,1973-03-30,2.7916669845581055 +MMC,1973-04-02,2.7395830154418945 +MMC,1973-04-03,2.71875 +MMC,1973-04-04,2.7395830154418945 +MMC,1973-04-05,2.7395830154418945 +MMC,1973-04-06,2.75 +MMC,1973-04-09,2.7395830154418945 +MMC,1973-04-10,2.6979169845581055 +MMC,1973-04-11,2.8541669845581055 +MMC,1973-04-12,2.90625 +MMC,1973-04-13,2.90625 +MMC,1973-04-16,2.8958330154418945 +MMC,1973-04-17,2.9375 +MMC,1973-04-18,2.9375 +MMC,1973-04-19,3.1041669845581055 +MMC,1973-04-23,3.0208330154418945 +MMC,1973-04-24,2.8854169845581055 +MMC,1973-04-25,2.8333330154418945 +MMC,1973-04-26,2.8958330154418945 +MMC,1973-04-27,2.8333330154418945 +MMC,1973-04-30,2.90625 +MMC,1973-05-01,2.875 +MMC,1973-05-02,2.84375 +MMC,1973-05-03,2.875 +MMC,1973-05-04,2.8333330154418945 +MMC,1973-05-07,2.8541669845581055 +MMC,1973-05-08,2.875 +MMC,1973-05-09,2.7916669845581055 +MMC,1973-05-10,2.8333330154418945 +MMC,1973-05-11,2.9583330154418945 +MMC,1973-05-14,2.8541669845581055 +MMC,1973-05-15,2.8333330154418945 +MMC,1973-05-16,2.84375 +MMC,1973-05-17,2.8958330154418945 +MMC,1973-05-18,2.8020830154418945 +MMC,1973-05-21,2.7916669845581055 +MMC,1973-05-22,2.8333330154418945 +MMC,1973-05-23,2.875 +MMC,1973-05-24,2.9375 +MMC,1973-05-25,3.1145830154418945 +MMC,1973-05-29,3.1666669845581055 +MMC,1973-05-30,2.9791669845581055 +MMC,1973-05-31,3.0 +MMC,1973-06-01,2.9479169845581055 +MMC,1973-06-04,2.8333330154418945 +MMC,1973-06-05,2.875 +MMC,1973-06-06,2.8958330154418945 +MMC,1973-06-07,2.9166669845581055 +MMC,1973-06-08,2.9583330154418945 +MMC,1973-06-11,2.9895830154418945 +MMC,1973-06-12,3.0208330154418945 +MMC,1973-06-13,2.9583330154418945 +MMC,1973-06-14,2.9791669845581055 +MMC,1973-06-15,2.9166669845581055 +MMC,1973-06-18,2.8958330154418945 +MMC,1973-06-19,2.8229169845581055 +MMC,1973-06-20,2.7916669845581055 +MMC,1973-06-21,2.7708330154418945 +MMC,1973-06-22,2.7916669845581055 +MMC,1973-06-25,2.7916669845581055 +MMC,1973-06-26,2.8541669845581055 +MMC,1973-06-27,2.9166669845581055 +MMC,1973-06-28,2.9375 +MMC,1973-06-29,2.9583330154418945 +MMC,1973-07-02,2.9791669845581055 +MMC,1973-07-03,2.875 +MMC,1973-07-05,2.9479169845581055 +MMC,1973-07-06,3.0208330154418945 +MMC,1973-07-09,3.03125 +MMC,1973-07-10,3.1458330154418945 +MMC,1973-07-11,3.3541669845581055 +MMC,1973-07-12,3.375 +MMC,1973-07-13,3.3958330154418945 +MMC,1973-07-16,3.4166669845581055 +MMC,1973-07-17,3.5104169845581055 +MMC,1973-07-18,3.4895830154418945 +MMC,1973-07-19,3.53125 +MMC,1973-07-20,3.5 +MMC,1973-07-23,3.5833330154418945 +MMC,1973-07-24,3.5 +MMC,1973-07-25,3.625 +MMC,1973-07-26,3.6041669845581055 +MMC,1973-07-27,3.6145830154418945 +MMC,1973-07-30,3.6875 +MMC,1973-07-31,3.8541669845581055 +MMC,1973-08-01,3.75 +MMC,1973-08-02,3.78125 +MMC,1973-08-03,3.7083330154418945 +MMC,1973-08-06,3.7291669845581055 +MMC,1973-08-07,3.7604169845581055 +MMC,1973-08-08,3.7083330154418945 +MMC,1973-08-09,3.75 +MMC,1973-08-10,3.75 +MMC,1973-08-13,3.7395830154418945 +MMC,1973-08-14,3.7083330154418945 +MMC,1973-08-15,3.6666669845581055 +MMC,1973-08-16,3.7083330154418945 +MMC,1973-08-17,3.7291669845581055 +MMC,1973-08-20,3.7291669845581055 +MMC,1973-08-21,3.7708330154418945 +MMC,1973-08-22,3.7916669845581055 +MMC,1973-08-23,3.7708330154418945 +MMC,1973-08-24,3.75 +MMC,1973-08-27,3.7708330154418945 +MMC,1973-08-28,3.7916669845581055 +MMC,1973-08-29,3.84375 +MMC,1973-08-30,3.9791669845581055 +MMC,1973-08-31,4.15625 +MMC,1973-09-04,4.125 +MMC,1973-09-05,4.1458330154418945 +MMC,1973-09-06,4.125 +MMC,1973-09-07,4.0416669845581055 +MMC,1973-09-10,4.0416669845581055 +MMC,1973-09-11,3.9791669845581055 +MMC,1973-09-12,3.96875 +MMC,1973-09-13,3.9791669845581055 +MMC,1973-09-14,4.0208330154418945 +MMC,1973-09-17,3.9270830154418945 +MMC,1973-09-18,3.9270830154418945 +MMC,1973-09-19,4.0 +MMC,1973-09-20,4.0 +MMC,1973-09-21,4.0 +MMC,1973-09-24,4.125 +MMC,1973-09-25,4.1770830154418945 +MMC,1973-09-26,4.1666669845581055 +MMC,1973-09-27,4.1770830154418945 +MMC,1973-09-28,4.1770830154418945 +MMC,1973-10-01,4.125 +MMC,1973-10-02,4.1041669845581055 +MMC,1973-10-03,4.1041669845581055 +MMC,1973-10-04,4.09375 +MMC,1973-10-05,4.1666669845581055 +MMC,1973-10-08,4.1666669845581055 +MMC,1973-10-09,4.1666669845581055 +MMC,1973-10-10,4.1875 +MMC,1973-10-11,4.1666669845581055 +MMC,1973-10-12,4.25 +MMC,1973-10-15,4.2291669845581055 +MMC,1973-10-16,4.1875 +MMC,1973-10-17,4.2083330154418945 +MMC,1973-10-18,4.1770830154418945 +MMC,1973-10-19,4.1770830154418945 +MMC,1973-10-22,4.125 +MMC,1973-10-23,4.0729169845581055 +MMC,1973-10-24,3.9791669845581055 +MMC,1973-10-25,3.84375 +MMC,1973-10-26,3.875 +MMC,1973-10-29,3.7604169845581055 +MMC,1973-10-30,3.71875 +MMC,1973-10-31,3.75 +MMC,1973-11-01,3.71875 +MMC,1973-11-02,3.6458330154418945 +MMC,1973-11-05,3.6458330154418945 +MMC,1973-11-06,3.6041669845581055 +MMC,1973-11-07,3.4375 +MMC,1973-11-08,3.5 +MMC,1973-11-09,3.6666669845581055 +MMC,1973-11-12,3.5520830154418945 +MMC,1973-11-13,3.5416669845581055 +MMC,1973-11-14,3.6458330154418945 +MMC,1973-11-15,3.625 +MMC,1973-11-16,3.5833330154418945 +MMC,1973-11-19,3.3958330154418945 +MMC,1973-11-20,3.2291669845581055 +MMC,1973-11-21,3.3333330154418945 +MMC,1973-11-23,3.3958330154418945 +MMC,1973-11-26,3.4166669845581055 +MMC,1973-11-27,3.4583330154418945 +MMC,1973-11-28,3.5625 +MMC,1973-11-29,3.5833330154418945 +MMC,1973-11-30,3.5833330154418945 +MMC,1973-12-03,3.5833330154418945 +MMC,1973-12-04,3.6041669845581055 +MMC,1973-12-05,3.5833330154418945 +MMC,1973-12-06,3.6041669845581055 +MMC,1973-12-07,3.6666669845581055 +MMC,1973-12-10,3.6875 +MMC,1973-12-11,3.6979169845581055 +MMC,1973-12-12,3.6458330154418945 +MMC,1973-12-13,3.625 +MMC,1973-12-14,3.6145830154418945 +MMC,1973-12-17,3.625 +MMC,1973-12-18,3.6666669845581055 +MMC,1973-12-19,3.6041669845581055 +MMC,1973-12-20,3.5833330154418945 +MMC,1973-12-21,3.5625 +MMC,1973-12-24,3.6041669845581055 +MMC,1973-12-26,3.5833330154418945 +MMC,1973-12-27,3.7291669845581055 +MMC,1973-12-28,3.6875 +MMC,1973-12-31,3.6041669845581055 +MMC,1974-01-02,3.5520830154418945 +MMC,1974-01-03,3.6666669845581055 +MMC,1974-01-04,3.7708330154418945 +MMC,1974-01-07,3.7083330154418945 +MMC,1974-01-08,3.6458330154418945 +MMC,1974-01-09,3.6354169845581055 +MMC,1974-01-10,3.6145830154418945 +MMC,1974-01-11,3.6145830154418945 +MMC,1974-01-14,3.5833330154418945 +MMC,1974-01-15,3.6666669845581055 +MMC,1974-01-16,3.7083330154418945 +MMC,1974-01-17,3.75 +MMC,1974-01-18,3.7083330154418945 +MMC,1974-01-21,3.75 +MMC,1974-01-22,3.71875 +MMC,1974-01-23,3.75 +MMC,1974-01-24,3.7604169845581055 +MMC,1974-01-25,3.8333330154418945 +MMC,1974-01-28,3.8958330154418945 +MMC,1974-01-29,3.96875 +MMC,1974-01-30,3.9375 +MMC,1974-01-31,3.8541669845581055 +MMC,1974-02-01,3.8333330154418945 +MMC,1974-02-04,3.8125 +MMC,1974-02-05,3.7916669845581055 +MMC,1974-02-06,3.7916669845581055 +MMC,1974-02-07,3.7916669845581055 +MMC,1974-02-08,3.7916669845581055 +MMC,1974-02-11,3.8020830154418945 +MMC,1974-02-12,3.7291669845581055 +MMC,1974-02-13,3.7083330154418945 +MMC,1974-02-14,3.6875 +MMC,1974-02-15,3.75 +MMC,1974-02-19,3.7291669845581055 +MMC,1974-02-20,3.8125 +MMC,1974-02-21,3.875 +MMC,1974-02-22,3.9791669845581055 +MMC,1974-02-25,4.0416669845581055 +MMC,1974-02-26,4.0833330154418945 +MMC,1974-02-27,4.0833330154418945 +MMC,1974-02-28,4.0833330154418945 +MMC,1974-03-01,4.0520830154418945 +MMC,1974-03-04,4.0625 +MMC,1974-03-05,4.0833330154418945 +MMC,1974-03-06,4.0833330154418945 +MMC,1974-03-07,4.0 +MMC,1974-03-08,3.9791669845581055 +MMC,1974-03-11,3.9583330154418945 +MMC,1974-03-12,3.9895830154418945 +MMC,1974-03-13,3.9895830154418945 +MMC,1974-03-14,4.0520830154418945 +MMC,1974-03-15,4.0625 +MMC,1974-03-18,4.0833330154418945 +MMC,1974-03-19,4.0 +MMC,1974-03-20,4.0 +MMC,1974-03-21,3.9479169845581055 +MMC,1974-03-22,3.875 +MMC,1974-03-25,3.7291669845581055 +MMC,1974-03-26,3.75 +MMC,1974-03-27,3.8333330154418945 +MMC,1974-03-28,3.84375 +MMC,1974-03-29,3.8645830154418945 +MMC,1974-04-01,3.8333330154418945 +MMC,1974-04-02,3.8333330154418945 +MMC,1974-04-03,3.7708330154418945 +MMC,1974-04-04,3.8125 +MMC,1974-04-05,3.8125 +MMC,1974-04-08,3.75 +MMC,1974-04-09,3.7604169845581055 +MMC,1974-04-10,3.7291669845581055 +MMC,1974-04-11,3.7916669845581055 +MMC,1974-04-15,3.75 +MMC,1974-04-16,3.75 +MMC,1974-04-17,3.8125 +MMC,1974-04-18,3.8020830154418945 +MMC,1974-04-19,3.8229169845581055 +MMC,1974-04-22,3.7291669845581055 +MMC,1974-04-23,3.7604169845581055 +MMC,1974-04-24,3.7604169845581055 +MMC,1974-04-25,3.7708330154418945 +MMC,1974-04-26,3.7083330154418945 +MMC,1974-04-29,3.7083330154418945 +MMC,1974-04-30,3.7083330154418945 +MMC,1974-05-01,3.7916669845581055 +MMC,1974-05-02,3.7916669845581055 +MMC,1974-05-03,3.75 +MMC,1974-05-06,3.7083330154418945 +MMC,1974-05-07,3.7083330154418945 +MMC,1974-05-08,3.6875 +MMC,1974-05-09,3.6770830154418945 +MMC,1974-05-10,3.6145830154418945 +MMC,1974-05-13,3.5833330154418945 +MMC,1974-05-14,3.5416669845581055 +MMC,1974-05-15,3.5104169845581055 +MMC,1974-05-16,3.6145830154418945 +MMC,1974-05-17,3.5416669845581055 +MMC,1974-05-20,3.5416669845581055 +MMC,1974-05-21,3.4791669845581055 +MMC,1974-05-22,3.4375 +MMC,1974-05-23,3.3541669845581055 +MMC,1974-05-24,3.3958330154418945 +MMC,1974-05-28,3.3958330154418945 +MMC,1974-05-29,3.40625 +MMC,1974-05-30,3.4270830154418945 +MMC,1974-05-31,3.4791669845581055 +MMC,1974-06-03,3.5 +MMC,1974-06-04,3.5416669845581055 +MMC,1974-06-05,3.5208330154418945 +MMC,1974-06-06,3.5208330154418945 +MMC,1974-06-07,3.5833330154418945 +MMC,1974-06-10,3.5625 +MMC,1974-06-11,3.5833330154418945 +MMC,1974-06-12,3.625 +MMC,1974-06-13,3.6770830154418945 +MMC,1974-06-14,3.6458330154418945 +MMC,1974-06-17,3.625 +MMC,1974-06-18,3.6875 +MMC,1974-06-19,3.6666669845581055 +MMC,1974-06-20,3.6979169845581055 +MMC,1974-06-21,3.7083330154418945 +MMC,1974-06-24,3.75 +MMC,1974-06-25,3.78125 +MMC,1974-06-26,3.7604169845581055 +MMC,1974-06-27,3.6666669845581055 +MMC,1974-06-28,3.6458330154418945 +MMC,1974-07-01,3.6041669845581055 +MMC,1974-07-02,3.4583330154418945 +MMC,1974-07-03,3.4791669845581055 +MMC,1974-07-05,3.5208330154418945 +MMC,1974-07-08,3.4895830154418945 +MMC,1974-07-09,3.4166669845581055 +MMC,1974-07-10,3.375 +MMC,1974-07-11,3.2291669845581055 +MMC,1974-07-12,3.2604169845581055 +MMC,1974-07-15,3.2708330154418945 +MMC,1974-07-16,3.21875 +MMC,1974-07-17,3.1875 +MMC,1974-07-18,3.2291669845581055 +MMC,1974-07-19,3.2083330154418945 +MMC,1974-07-22,3.2395830154418945 +MMC,1974-07-23,3.2291669845581055 +MMC,1974-07-24,3.2395830154418945 +MMC,1974-07-25,3.2083330154418945 +MMC,1974-07-26,3.2083330154418945 +MMC,1974-07-29,3.1666669845581055 +MMC,1974-07-30,3.1770830154418945 +MMC,1974-07-31,3.1770830154418945 +MMC,1974-08-01,3.1875 +MMC,1974-08-02,3.2395830154418945 +MMC,1974-08-05,3.2708330154418945 +MMC,1974-08-06,3.2708330154418945 +MMC,1974-08-07,3.3229169845581055 +MMC,1974-08-08,3.375 +MMC,1974-08-09,3.4791669845581055 +MMC,1974-08-12,3.4583330154418945 +MMC,1974-08-13,3.3020830154418945 +MMC,1974-08-14,3.1875 +MMC,1974-08-15,3.2291669845581055 +MMC,1974-08-16,3.2083330154418945 +MMC,1974-08-19,3.125 +MMC,1974-08-20,3.0625 +MMC,1974-08-21,2.9270830154418945 +MMC,1974-08-22,2.875 +MMC,1974-08-23,2.7291669845581055 +MMC,1974-08-26,2.75 +MMC,1974-08-27,2.8125 +MMC,1974-08-28,2.7916669845581055 +MMC,1974-08-29,2.7291669845581055 +MMC,1974-08-30,2.6354169845581055 +MMC,1974-09-03,2.5625 +MMC,1974-09-04,2.5833330154418945 +MMC,1974-09-05,2.7083330154418945 +MMC,1974-09-06,2.7083330154418945 +MMC,1974-09-09,2.7291669845581055 +MMC,1974-09-10,2.8333330154418945 +MMC,1974-09-11,2.8541669845581055 +MMC,1974-09-12,2.75 +MMC,1974-09-13,2.8333330154418945 +MMC,1974-09-16,2.8333330154418945 +MMC,1974-09-17,2.84375 +MMC,1974-09-18,2.8333330154418945 +MMC,1974-09-19,2.9166669845581055 +MMC,1974-09-20,2.9270830154418945 +MMC,1974-09-23,2.9791669845581055 +MMC,1974-09-24,3.03125 +MMC,1974-09-25,3.1458330154418945 +MMC,1974-09-26,2.9375 +MMC,1974-09-27,2.90625 +MMC,1974-09-30,2.8854169845581055 +MMC,1974-10-01,2.9166669845581055 +MMC,1974-10-02,2.8958330154418945 +MMC,1974-10-03,2.8958330154418945 +MMC,1974-10-04,2.9270830154418945 +MMC,1974-10-07,2.9583330154418945 +MMC,1974-10-08,2.9583330154418945 +MMC,1974-10-09,3.1041669845581055 +MMC,1974-10-10,3.2395830154418945 +MMC,1974-10-11,3.3854169845581055 +MMC,1974-10-14,3.4583330154418945 +MMC,1974-10-15,3.3333330154418945 +MMC,1974-10-16,3.2291669845581055 +MMC,1974-10-17,3.125 +MMC,1974-10-18,3.2291669845581055 +MMC,1974-10-21,3.25 +MMC,1974-10-22,3.2708330154418945 +MMC,1974-10-23,3.2083330154418945 +MMC,1974-10-24,3.1458330154418945 +MMC,1974-10-25,3.15625 +MMC,1974-10-28,3.1458330154418945 +MMC,1974-10-29,3.2708330154418945 +MMC,1974-10-30,3.375 +MMC,1974-10-31,3.40625 +MMC,1974-11-01,3.4270830154418945 +MMC,1974-11-04,3.3958330154418945 +MMC,1974-11-05,3.3958330154418945 +MMC,1974-11-06,3.3958330154418945 +MMC,1974-11-07,3.5 +MMC,1974-11-08,3.5520830154418945 +MMC,1974-11-11,3.5833330154418945 +MMC,1974-11-12,3.5833330154418945 +MMC,1974-11-13,3.6041669845581055 +MMC,1974-11-14,3.625 +MMC,1974-11-15,3.5833330154418945 +MMC,1974-11-18,3.5104169845581055 +MMC,1974-11-19,3.4166669845581055 +MMC,1974-11-20,3.4166669845581055 +MMC,1974-11-21,3.4583330154418945 +MMC,1974-11-22,3.5208330154418945 +MMC,1974-11-25,3.5 +MMC,1974-11-26,3.5833330154418945 +MMC,1974-11-27,3.6041669845581055 +MMC,1974-11-29,3.6145830154418945 +MMC,1974-12-02,3.5416669845581055 +MMC,1974-12-03,3.5416669845581055 +MMC,1974-12-04,3.5625 +MMC,1974-12-05,3.5833330154418945 +MMC,1974-12-06,3.5833330154418945 +MMC,1974-12-09,3.5833330154418945 +MMC,1974-12-10,3.5833330154418945 +MMC,1974-12-11,3.7083330154418945 +MMC,1974-12-12,3.6666669845581055 +MMC,1974-12-13,3.7083330154418945 +MMC,1974-12-16,3.6979169845581055 +MMC,1974-12-17,3.6875 +MMC,1974-12-18,3.6979169845581055 +MMC,1974-12-19,3.625 +MMC,1974-12-20,3.625 +MMC,1974-12-23,3.6041669845581055 +MMC,1974-12-24,3.6458330154418945 +MMC,1974-12-26,3.7083330154418945 +MMC,1974-12-27,3.6666669845581055 +MMC,1974-12-30,3.6666669845581055 +MMC,1974-12-31,3.6666669845581055 +MMC,1975-01-02,3.6875 +MMC,1975-01-03,3.7083330154418945 +MMC,1975-01-06,3.6666669845581055 +MMC,1975-01-07,3.6666669845581055 +MMC,1975-01-08,3.6666669845581055 +MMC,1975-01-09,3.7083330154418945 +MMC,1975-01-10,3.7604169845581055 +MMC,1975-01-13,3.7604169845581055 +MMC,1975-01-14,3.8020830154418945 +MMC,1975-01-15,3.8333330154418945 +MMC,1975-01-16,3.9166669845581055 +MMC,1975-01-17,3.6666669845581055 +MMC,1975-01-20,3.5520830154418945 +MMC,1975-01-21,3.6041669845581055 +MMC,1975-01-22,3.6979169845581055 +MMC,1975-01-23,3.875 +MMC,1975-01-24,3.875 +MMC,1975-01-27,3.8229169845581055 +MMC,1975-01-28,3.90625 +MMC,1975-01-29,3.875 +MMC,1975-01-30,3.7708330154418945 +MMC,1975-01-31,3.8125 +MMC,1975-02-03,3.8333330154418945 +MMC,1975-02-04,3.8125 +MMC,1975-02-05,3.8541669845581055 +MMC,1975-02-06,3.9270830154418945 +MMC,1975-02-07,3.9479169845581055 +MMC,1975-02-10,3.9375 +MMC,1975-02-11,3.8958330154418945 +MMC,1975-02-12,3.9166669845581055 +MMC,1975-02-13,4.0520830154418945 +MMC,1975-02-14,4.0625 +MMC,1975-02-18,4.0625 +MMC,1975-02-19,4.1041669845581055 +MMC,1975-02-20,4.03125 +MMC,1975-02-21,4.0416669845581055 +MMC,1975-02-24,4.0416669845581055 +MMC,1975-02-25,3.9583330154418945 +MMC,1975-02-26,3.9270830154418945 +MMC,1975-02-27,4.0 +MMC,1975-02-28,4.0 +MMC,1975-03-03,4.1041669845581055 +MMC,1975-03-04,4.125 +MMC,1975-03-05,4.0625 +MMC,1975-03-06,4.0833330154418945 +MMC,1975-03-07,4.1145830154418945 +MMC,1975-03-10,4.1770830154418945 +MMC,1975-03-11,4.2708330154418945 +MMC,1975-03-12,4.2708330154418945 +MMC,1975-03-13,4.2083330154418945 +MMC,1975-03-14,4.2916669845581055 +MMC,1975-03-17,4.3958330154418945 +MMC,1975-03-18,4.4375 +MMC,1975-03-19,4.3125 +MMC,1975-03-20,4.2291669845581055 +MMC,1975-03-21,4.2291669845581055 +MMC,1975-03-24,4.21875 +MMC,1975-03-25,4.3125 +MMC,1975-03-26,4.375 +MMC,1975-03-27,4.34375 +MMC,1975-03-31,4.2916669845581055 +MMC,1975-04-01,4.2291669845581055 +MMC,1975-04-02,4.2083330154418945 +MMC,1975-04-03,4.2708330154418945 +MMC,1975-04-04,4.3333330154418945 +MMC,1975-04-07,4.2916669845581055 +MMC,1975-04-08,4.3333330154418945 +MMC,1975-04-09,4.3541669845581055 +MMC,1975-04-10,4.4583330154418945 +MMC,1975-04-11,4.4583330154418945 +MMC,1975-04-14,4.75 +MMC,1975-04-15,4.75 +MMC,1975-04-16,4.7083330154418945 +MMC,1975-04-17,4.6875 +MMC,1975-04-18,4.6458330154418945 +MMC,1975-04-21,4.6666669845581055 +MMC,1975-04-22,4.6875 +MMC,1975-04-23,4.6666669845581055 +MMC,1975-04-24,4.65625 +MMC,1975-04-25,4.625 +MMC,1975-04-28,4.6354169845581055 +MMC,1975-04-29,4.6145830154418945 +MMC,1975-04-30,4.625 +MMC,1975-05-01,4.6041669845581055 +MMC,1975-05-02,4.625 +MMC,1975-05-05,4.71875 +MMC,1975-05-06,4.7083330154418945 +MMC,1975-05-07,4.75 +MMC,1975-05-08,4.7291669845581055 +MMC,1975-05-09,4.7291669845581055 +MMC,1975-05-12,4.71875 +MMC,1975-05-13,4.625 +MMC,1975-05-14,4.59375 +MMC,1975-05-15,4.5 +MMC,1975-05-16,4.5416669845581055 +MMC,1975-05-19,4.6354169845581055 +MMC,1975-05-20,4.625 +MMC,1975-05-21,4.6041669845581055 +MMC,1975-05-22,4.6666669845581055 +MMC,1975-05-23,4.71875 +MMC,1975-05-27,4.75 +MMC,1975-05-28,4.6875 +MMC,1975-05-29,4.7395830154418945 +MMC,1975-05-30,4.7083330154418945 +MMC,1975-06-02,4.7604169845581055 +MMC,1975-06-03,4.75 +MMC,1975-06-04,4.8958330154418945 +MMC,1975-06-05,4.9375 +MMC,1975-06-06,4.9791669845581055 +MMC,1975-06-09,4.9583330154418945 +MMC,1975-06-10,4.9375 +MMC,1975-06-11,5.0208330154418945 +MMC,1975-06-12,4.96875 +MMC,1975-06-13,4.9791669845581055 +MMC,1975-06-16,5.0 +MMC,1975-06-17,4.9375 +MMC,1975-06-18,4.9583330154418945 +MMC,1975-06-19,4.9479169845581055 +MMC,1975-06-20,4.9375 +MMC,1975-06-23,4.9791669845581055 +MMC,1975-06-24,5.0 +MMC,1975-06-25,4.9791669845581055 +MMC,1975-06-26,5.0208330154418945 +MMC,1975-06-27,4.9583330154418945 +MMC,1975-06-30,4.9791669845581055 +MMC,1975-07-01,4.8958330154418945 +MMC,1975-07-02,4.875 +MMC,1975-07-03,4.8854169845581055 +MMC,1975-07-07,4.8333330154418945 +MMC,1975-07-08,4.7708330154418945 +MMC,1975-07-09,4.8125 +MMC,1975-07-10,4.8125 +MMC,1975-07-11,4.9583330154418945 +MMC,1975-07-14,4.9583330154418945 +MMC,1975-07-15,4.9895830154418945 +MMC,1975-07-16,5.0833330154418945 +MMC,1975-07-17,5.0104169845581055 +MMC,1975-07-18,4.9791669845581055 +MMC,1975-07-21,4.9791669845581055 +MMC,1975-07-22,4.9791669845581055 +MMC,1975-07-23,4.875 +MMC,1975-07-24,4.875 +MMC,1975-07-25,4.8125 +MMC,1975-07-28,4.8020830154418945 +MMC,1975-07-29,4.75 +MMC,1975-07-30,4.7604169845581055 +MMC,1975-07-31,4.75 +MMC,1975-08-01,4.6666669845581055 +MMC,1975-08-04,4.5104169845581055 +MMC,1975-08-05,4.4791669845581055 +MMC,1975-08-06,4.4583330154418945 +MMC,1975-08-07,4.5208330154418945 +MMC,1975-08-08,4.4895830154418945 +MMC,1975-08-11,4.4375 +MMC,1975-08-12,4.5208330154418945 +MMC,1975-08-13,4.5 +MMC,1975-08-14,4.5 +MMC,1975-08-15,4.5625 +MMC,1975-08-18,4.5 +MMC,1975-08-19,4.2604169845581055 +MMC,1975-08-20,4.2291669845581055 +MMC,1975-08-21,4.1458330154418945 +MMC,1975-08-22,4.1666669845581055 +MMC,1975-08-25,4.1458330154418945 +MMC,1975-08-26,4.0625 +MMC,1975-08-27,4.0208330154418945 +MMC,1975-08-28,4.1041669845581055 +MMC,1975-08-29,4.1666669845581055 +MMC,1975-09-02,4.1458330154418945 +MMC,1975-09-03,4.1354169845581055 +MMC,1975-09-04,4.09375 +MMC,1975-09-05,4.0833330154418945 +MMC,1975-09-08,4.0833330154418945 +MMC,1975-09-09,4.1041669845581055 +MMC,1975-09-10,4.0625 +MMC,1975-09-11,4.1041669845581055 +MMC,1975-09-12,4.125 +MMC,1975-09-15,4.1666669845581055 +MMC,1975-09-16,4.1666669845581055 +MMC,1975-09-17,4.2708330154418945 +MMC,1975-09-18,4.3541669845581055 +MMC,1975-09-19,4.5833330154418945 +MMC,1975-09-22,4.5729169845581055 +MMC,1975-09-23,4.4791669845581055 +MMC,1975-09-24,4.4583330154418945 +MMC,1975-09-25,4.4583330154418945 +MMC,1975-09-26,4.5416669845581055 +MMC,1975-09-29,4.5208330154418945 +MMC,1975-09-30,4.5208330154418945 +MMC,1975-10-01,4.4583330154418945 +MMC,1975-10-02,4.5416669845581055 +MMC,1975-10-03,4.5729169845581055 +MMC,1975-10-06,4.5625 +MMC,1975-10-07,4.5104169845581055 +MMC,1975-10-08,4.5625 +MMC,1975-10-09,4.5625 +MMC,1975-10-10,4.5 +MMC,1975-10-13,4.5 +MMC,1975-10-14,4.5833330154418945 +MMC,1975-10-15,4.6666669845581055 +MMC,1975-10-16,4.75 +MMC,1975-10-17,4.6458330154418945 +MMC,1975-10-20,4.7083330154418945 +MMC,1975-10-21,4.7083330154418945 +MMC,1975-10-22,4.7916669845581055 +MMC,1975-10-23,4.75 +MMC,1975-10-24,4.8125 +MMC,1975-10-27,4.8333330154418945 +MMC,1975-10-28,4.9375 +MMC,1975-10-29,4.8958330154418945 +MMC,1975-10-30,4.8333330154418945 +MMC,1975-10-31,4.84375 +MMC,1975-11-03,4.7916669845581055 +MMC,1975-11-04,4.8020830154418945 +MMC,1975-11-05,4.875 +MMC,1975-11-06,4.875 +MMC,1975-11-07,4.8333330154418945 +MMC,1975-11-10,4.8125 +MMC,1975-11-11,4.8125 +MMC,1975-11-12,4.875 +MMC,1975-11-13,4.8854169845581055 +MMC,1975-11-14,4.8541669845581055 +MMC,1975-11-17,4.9375 +MMC,1975-11-18,4.875 +MMC,1975-11-19,4.8645830154418945 +MMC,1975-11-20,4.8333330154418945 +MMC,1975-11-21,4.8333330154418945 +MMC,1975-11-24,4.875 +MMC,1975-11-25,4.9479169845581055 +MMC,1975-11-26,4.9479169845581055 +MMC,1975-11-28,4.90625 +MMC,1975-12-01,4.8333330154418945 +MMC,1975-12-02,4.7916669845581055 +MMC,1975-12-03,4.7083330154418945 +MMC,1975-12-04,4.75 +MMC,1975-12-05,4.7395830154418945 +MMC,1975-12-08,4.7083330154418945 +MMC,1975-12-09,4.75 +MMC,1975-12-10,4.7395830154418945 +MMC,1975-12-11,4.6979169845581055 +MMC,1975-12-12,4.71875 +MMC,1975-12-15,4.7291669845581055 +MMC,1975-12-16,4.7291669845581055 +MMC,1975-12-17,4.7916669845581055 +MMC,1975-12-18,4.8645830154418945 +MMC,1975-12-19,4.8541669845581055 +MMC,1975-12-22,4.84375 +MMC,1975-12-23,4.8333330154418945 +MMC,1975-12-24,4.84375 +MMC,1975-12-26,4.8958330154418945 +MMC,1975-12-29,4.8020830154418945 +MMC,1975-12-30,4.8229169845581055 +MMC,1975-12-31,4.8541669845581055 +MMC,1976-01-02,4.8333330154418945 +MMC,1976-01-05,4.90625 +MMC,1976-01-06,4.9375 +MMC,1976-01-07,4.9270830154418945 +MMC,1976-01-08,5.0 +MMC,1976-01-09,4.9791669845581055 +MMC,1976-01-12,4.9791669845581055 +MMC,1976-01-13,5.0104169845581055 +MMC,1976-01-14,5.0833330154418945 +MMC,1976-01-15,5.1041669845581055 +MMC,1976-01-16,5.0729169845581055 +MMC,1976-01-19,5.0416669845581055 +MMC,1976-01-20,5.1041669845581055 +MMC,1976-01-21,5.03125 +MMC,1976-01-22,4.9583330154418945 +MMC,1976-01-23,4.96875 +MMC,1976-01-26,5.03125 +MMC,1976-01-27,4.9895830154418945 +MMC,1976-01-28,4.9583330154418945 +MMC,1976-01-29,4.8958330154418945 +MMC,1976-01-30,4.9166669845581055 +MMC,1976-02-02,4.875 +MMC,1976-02-03,4.9791669845581055 +MMC,1976-02-04,5.0833330154418945 +MMC,1976-02-05,5.0833330154418945 +MMC,1976-02-06,4.9583330154418945 +MMC,1976-02-09,5.0208330154418945 +MMC,1976-02-10,5.0 +MMC,1976-02-11,5.0833330154418945 +MMC,1976-02-12,5.0833330154418945 +MMC,1976-02-13,4.9791669845581055 +MMC,1976-02-17,5.0416669845581055 +MMC,1976-02-18,5.09375 +MMC,1976-02-19,5.0625 +MMC,1976-02-20,5.0625 +MMC,1976-02-23,5.0416669845581055 +MMC,1976-02-24,5.0 +MMC,1976-02-25,4.9791669845581055 +MMC,1976-02-26,4.9583330154418945 +MMC,1976-02-27,4.8333330154418945 +MMC,1976-03-01,4.8333330154418945 +MMC,1976-03-02,4.875 +MMC,1976-03-03,4.8125 +MMC,1976-03-04,4.8125 +MMC,1976-03-05,4.7291669845581055 +MMC,1976-03-08,4.6354169845581055 +MMC,1976-03-09,4.6666669845581055 +MMC,1976-03-10,4.6666669845581055 +MMC,1976-03-11,4.6145830154418945 +MMC,1976-03-12,4.6354169845581055 +MMC,1976-03-15,4.5833330154418945 +MMC,1976-03-16,4.6041669845581055 +MMC,1976-03-17,4.4791669845581055 +MMC,1976-03-18,4.3958330154418945 +MMC,1976-03-19,4.53125 +MMC,1976-03-22,4.5729169845581055 +MMC,1976-03-23,4.5416669845581055 +MMC,1976-03-24,4.5208330154418945 +MMC,1976-03-25,4.5208330154418945 +MMC,1976-03-26,4.5625 +MMC,1976-03-29,4.4791669845581055 +MMC,1976-03-30,4.3958330154418945 +MMC,1976-03-31,4.4166669845581055 +MMC,1976-04-01,4.4583330154418945 +MMC,1976-04-02,4.5208330154418945 +MMC,1976-04-05,4.5833330154418945 +MMC,1976-04-06,4.6458330154418945 +MMC,1976-04-07,4.6770830154418945 +MMC,1976-04-08,4.6770830154418945 +MMC,1976-04-09,4.6875 +MMC,1976-04-12,4.7083330154418945 +MMC,1976-04-13,4.8229169845581055 +MMC,1976-04-14,4.8854169845581055 +MMC,1976-04-15,4.8333330154418945 +MMC,1976-04-19,4.875 +MMC,1976-04-20,4.9166669845581055 +MMC,1976-04-21,4.9166669845581055 +MMC,1976-04-22,4.8541669845581055 +MMC,1976-04-23,4.7916669845581055 +MMC,1976-04-26,4.8125 +MMC,1976-04-27,4.8125 +MMC,1976-04-28,4.7291669845581055 +MMC,1976-04-29,4.7083330154418945 +MMC,1976-04-30,4.75 +MMC,1976-05-03,4.6458330154418945 +MMC,1976-05-04,4.65625 +MMC,1976-05-05,4.6458330154418945 +MMC,1976-05-06,4.625 +MMC,1976-05-07,4.59375 +MMC,1976-05-10,4.625 +MMC,1976-05-11,4.6041669845581055 +MMC,1976-05-12,4.6145830154418945 +MMC,1976-05-13,4.5833330154418945 +MMC,1976-05-14,4.5625 +MMC,1976-05-17,4.5208330154418945 +MMC,1976-05-18,4.5208330154418945 +MMC,1976-05-19,4.5 +MMC,1976-05-20,4.5833330154418945 +MMC,1976-05-21,4.5416669845581055 +MMC,1976-05-24,4.4895830154418945 +MMC,1976-05-25,4.5 +MMC,1976-05-26,4.4791669845581055 +MMC,1976-05-27,4.5625 +MMC,1976-05-28,4.6041669845581055 +MMC,1976-06-01,4.6666669845581055 +MMC,1976-06-02,4.7708330154418945 +MMC,1976-06-03,4.6770830154418945 +MMC,1976-06-04,4.6875 +MMC,1976-06-07,4.7395830154418945 +MMC,1976-06-08,4.7291669845581055 +MMC,1976-06-09,4.6666669845581055 +MMC,1976-06-10,4.625 +MMC,1976-06-11,4.6666669845581055 +MMC,1976-06-14,4.7291669845581055 +MMC,1976-06-15,4.7708330154418945 +MMC,1976-06-16,4.8541669845581055 +MMC,1976-06-17,4.875 +MMC,1976-06-18,4.9166669845581055 +MMC,1976-06-21,4.9375 +MMC,1976-06-22,4.9166669845581055 +MMC,1976-06-23,4.8125 +MMC,1976-06-24,4.8541669845581055 +MMC,1976-06-25,4.875 +MMC,1976-06-28,4.875 +MMC,1976-06-29,4.8229169845581055 +MMC,1976-06-30,4.8125 +MMC,1976-07-01,4.8541669845581055 +MMC,1976-07-02,4.75 +MMC,1976-07-06,4.7083330154418945 +MMC,1976-07-07,4.6875 +MMC,1976-07-08,4.7291669845581055 +MMC,1976-07-09,4.6666669845581055 +MMC,1976-07-12,4.6875 +MMC,1976-07-13,4.7083330154418945 +MMC,1976-07-14,4.7291669845581055 +MMC,1976-07-15,4.7083330154418945 +MMC,1976-07-16,4.7395830154418945 +MMC,1976-07-19,4.7291669845581055 +MMC,1976-07-20,4.6979169845581055 +MMC,1976-07-21,4.6979169845581055 +MMC,1976-07-22,4.7083330154418945 +MMC,1976-07-23,4.7291669845581055 +MMC,1976-07-26,4.75 +MMC,1976-07-27,4.71875 +MMC,1976-07-28,4.7291669845581055 +MMC,1976-07-29,4.7083330154418945 +MMC,1976-07-30,4.7083330154418945 +MMC,1976-08-02,4.6979169845581055 +MMC,1976-08-03,4.6875 +MMC,1976-08-04,4.6666669845581055 +MMC,1976-08-05,4.7083330154418945 +MMC,1976-08-06,4.6666669845581055 +MMC,1976-08-09,4.75 +MMC,1976-08-10,4.71875 +MMC,1976-08-11,4.75 +MMC,1976-08-12,4.75 +MMC,1976-08-13,4.75 +MMC,1976-08-16,4.75 +MMC,1976-08-17,4.75 +MMC,1976-08-18,4.7291669845581055 +MMC,1976-08-19,4.6875 +MMC,1976-08-20,4.6041669845581055 +MMC,1976-08-23,4.5625 +MMC,1976-08-24,4.4791669845581055 +MMC,1976-08-25,4.4375 +MMC,1976-08-26,4.5 +MMC,1976-08-27,4.5416669845581055 +MMC,1976-08-30,4.5625 +MMC,1976-08-31,4.5208330154418945 +MMC,1976-09-01,4.5208330154418945 +MMC,1976-09-02,4.5729169845581055 +MMC,1976-09-03,4.53125 +MMC,1976-09-07,4.5208330154418945 +MMC,1976-09-08,4.5416669845581055 +MMC,1976-09-09,4.4583330154418945 +MMC,1976-09-10,4.3958330154418945 +MMC,1976-09-13,4.4375 +MMC,1976-09-14,4.5208330154418945 +MMC,1976-09-15,4.5625 +MMC,1976-09-16,4.6145830154418945 +MMC,1976-09-17,4.6354169845581055 +MMC,1976-09-20,4.7083330154418945 +MMC,1976-09-21,4.7916669845581055 +MMC,1976-09-22,4.7604169845581055 +MMC,1976-09-23,4.8541669845581055 +MMC,1976-09-24,4.9479169845581055 +MMC,1976-09-27,4.9895830154418945 +MMC,1976-09-28,5.0 +MMC,1976-09-29,5.0 +MMC,1976-09-30,5.0 +MMC,1976-10-01,4.9583330154418945 +MMC,1976-10-04,4.875 +MMC,1976-10-05,4.8125 +MMC,1976-10-06,4.75 +MMC,1976-10-07,4.6979169845581055 +MMC,1976-10-08,4.7291669845581055 +MMC,1976-10-11,4.6875 +MMC,1976-10-12,4.6666669845581055 +MMC,1976-10-13,4.7083330154418945 +MMC,1976-10-14,4.7604169845581055 +MMC,1976-10-15,4.75 +MMC,1976-10-18,4.8333330154418945 +MMC,1976-10-19,4.9166669845581055 +MMC,1976-10-20,4.9166669845581055 +MMC,1976-10-21,4.9166669845581055 +MMC,1976-10-22,4.8645830154418945 +MMC,1976-10-25,4.7916669845581055 +MMC,1976-10-26,4.8125 +MMC,1976-10-27,4.8125 +MMC,1976-10-28,4.75 +MMC,1976-10-29,4.7395830154418945 +MMC,1976-11-01,4.7291669845581055 +MMC,1976-11-03,4.7291669845581055 +MMC,1976-11-04,4.6770830154418945 +MMC,1976-11-05,4.6458330154418945 +MMC,1976-11-08,4.65625 +MMC,1976-11-09,4.6666669845581055 +MMC,1976-11-10,4.6041669845581055 +MMC,1976-11-11,4.625 +MMC,1976-11-12,4.6041669845581055 +MMC,1976-11-15,4.625 +MMC,1976-11-16,4.6458330154418945 +MMC,1976-11-17,4.7291669845581055 +MMC,1976-11-18,4.7291669845581055 +MMC,1976-11-19,4.6666669845581055 +MMC,1976-11-22,4.6666669845581055 +MMC,1976-11-23,4.6979169845581055 +MMC,1976-11-24,4.7604169845581055 +MMC,1976-11-26,4.75 +MMC,1976-11-29,4.78125 +MMC,1976-11-30,4.7916669845581055 +MMC,1976-12-01,4.8020830154418945 +MMC,1976-12-02,4.8125 +MMC,1976-12-03,4.8333330154418945 +MMC,1976-12-06,4.8229169845581055 +MMC,1976-12-07,4.8333330154418945 +MMC,1976-12-08,4.8854169845581055 +MMC,1976-12-09,5.0104169845581055 +MMC,1976-12-10,5.0416669845581055 +MMC,1976-12-13,5.0208330154418945 +MMC,1976-12-14,5.0 +MMC,1976-12-15,5.0208330154418945 +MMC,1976-12-16,5.0208330154418945 +MMC,1976-12-17,5.0208330154418945 +MMC,1976-12-20,4.9791669845581055 +MMC,1976-12-21,4.9166669845581055 +MMC,1976-12-22,4.8645830154418945 +MMC,1976-12-23,4.8125 +MMC,1976-12-27,4.7916669845581055 +MMC,1976-12-28,4.84375 +MMC,1976-12-29,4.7916669845581055 +MMC,1976-12-30,4.7916669845581055 +MMC,1976-12-31,4.7291669845581055 +MMC,1977-01-03,4.7916669845581055 +MMC,1977-01-04,4.8125 +MMC,1977-01-05,4.8541669845581055 +MMC,1977-01-06,4.8958330154418945 +MMC,1977-01-07,4.9166669845581055 +MMC,1977-01-10,4.90625 +MMC,1977-01-11,4.9375 +MMC,1977-01-12,4.9375 +MMC,1977-01-13,4.9479169845581055 +MMC,1977-01-14,4.9375 +MMC,1977-01-17,4.8958330154418945 +MMC,1977-01-18,4.9166669845581055 +MMC,1977-01-19,4.9895830154418945 +MMC,1977-01-20,5.0208330154418945 +MMC,1977-01-21,4.9895830154418945 +MMC,1977-01-24,4.9791669845581055 +MMC,1977-01-25,4.875 +MMC,1977-01-26,4.875 +MMC,1977-01-27,4.84375 +MMC,1977-01-28,4.7916669845581055 +MMC,1977-01-31,4.7291669845581055 +MMC,1977-02-01,4.7083330154418945 +MMC,1977-02-02,4.7083330154418945 +MMC,1977-02-03,4.5833330154418945 +MMC,1977-02-04,4.6145830154418945 +MMC,1977-02-07,4.5833330154418945 +MMC,1977-02-08,4.6145830154418945 +MMC,1977-02-09,4.625 +MMC,1977-02-10,4.59375 +MMC,1977-02-11,4.5833330154418945 +MMC,1977-02-14,4.5 +MMC,1977-02-15,4.5208330154418945 +MMC,1977-02-16,4.5625 +MMC,1977-02-17,4.5 +MMC,1977-02-18,4.5208330154418945 +MMC,1977-02-22,4.4583330154418945 +MMC,1977-02-23,4.5 +MMC,1977-02-24,4.4895830154418945 +MMC,1977-02-25,4.4583330154418945 +MMC,1977-02-28,4.5 +MMC,1977-03-01,4.5833330154418945 +MMC,1977-03-02,4.5833330154418945 +MMC,1977-03-03,4.6041669845581055 +MMC,1977-03-04,4.5833330154418945 +MMC,1977-03-07,4.6458330154418945 +MMC,1977-03-08,4.7083330154418945 +MMC,1977-03-09,4.6875 +MMC,1977-03-10,4.7291669845581055 +MMC,1977-03-11,4.7291669845581055 +MMC,1977-03-14,4.7604169845581055 +MMC,1977-03-15,4.7083330154418945 +MMC,1977-03-16,4.8125 +MMC,1977-03-17,4.8645830154418945 +MMC,1977-03-18,4.90625 +MMC,1977-03-21,4.875 +MMC,1977-03-22,4.8125 +MMC,1977-03-23,4.7916669845581055 +MMC,1977-03-24,4.8333330154418945 +MMC,1977-03-25,4.8645830154418945 +MMC,1977-03-28,4.7916669845581055 +MMC,1977-03-29,4.8020830154418945 +MMC,1977-03-30,4.7708330154418945 +MMC,1977-03-31,4.78125 +MMC,1977-04-01,4.7291669845581055 +MMC,1977-04-04,4.6666669845581055 +MMC,1977-04-05,4.6666669845581055 +MMC,1977-04-06,4.7395830154418945 +MMC,1977-04-07,4.78125 +MMC,1977-04-11,4.8645830154418945 +MMC,1977-04-12,4.9270830154418945 +MMC,1977-04-13,4.9166669845581055 +MMC,1977-04-14,5.0520830154418945 +MMC,1977-04-15,4.9791669845581055 +MMC,1977-04-18,4.9895830154418945 +MMC,1977-04-19,4.9583330154418945 +MMC,1977-04-20,4.9895830154418945 +MMC,1977-04-21,4.9791669845581055 +MMC,1977-04-22,5.0104169845581055 +MMC,1977-04-25,5.0208330154418945 +MMC,1977-04-26,4.9895830154418945 +MMC,1977-04-27,4.96875 +MMC,1977-04-28,4.84375 +MMC,1977-04-29,4.8645830154418945 +MMC,1977-05-02,4.875 +MMC,1977-05-03,4.8854169845581055 +MMC,1977-05-04,4.8958330154418945 +MMC,1977-05-05,4.9166669845581055 +MMC,1977-05-06,4.9375 +MMC,1977-05-09,4.875 +MMC,1977-05-10,4.9270830154418945 +MMC,1977-05-11,4.9166669845581055 +MMC,1977-05-12,4.9166669845581055 +MMC,1977-05-13,4.9375 +MMC,1977-05-16,4.9166669845581055 +MMC,1977-05-17,4.90625 +MMC,1977-05-18,5.0 +MMC,1977-05-19,5.03125 +MMC,1977-05-20,5.0 +MMC,1977-05-23,5.0 +MMC,1977-05-24,5.0 +MMC,1977-05-25,4.9375 +MMC,1977-05-26,4.9270830154418945 +MMC,1977-05-27,4.8645830154418945 +MMC,1977-05-31,4.8541669845581055 +MMC,1977-06-01,4.8958330154418945 +MMC,1977-06-02,4.9270830154418945 +MMC,1977-06-03,5.0 +MMC,1977-06-06,4.9895830154418945 +MMC,1977-06-07,4.9583330154418945 +MMC,1977-06-08,4.9895830154418945 +MMC,1977-06-09,4.9479169845581055 +MMC,1977-06-10,4.96875 +MMC,1977-06-13,4.9583330154418945 +MMC,1977-06-14,4.9895830154418945 +MMC,1977-06-15,4.9791669845581055 +MMC,1977-06-16,5.0 +MMC,1977-06-17,4.96875 +MMC,1977-06-20,4.96875 +MMC,1977-06-21,4.9895830154418945 +MMC,1977-06-22,4.9791669845581055 +MMC,1977-06-23,4.9791669845581055 +MMC,1977-06-24,4.9895830154418945 +MMC,1977-06-27,4.9895830154418945 +MMC,1977-06-28,4.9895830154418945 +MMC,1977-06-29,5.0 +MMC,1977-06-30,5.0 +MMC,1977-07-01,4.9479169845581055 +MMC,1977-07-05,4.9166669845581055 +MMC,1977-07-06,4.9375 +MMC,1977-07-07,4.9375 +MMC,1977-07-08,4.9270830154418945 +MMC,1977-07-11,4.9166669845581055 +MMC,1977-07-12,4.9375 +MMC,1977-07-13,4.96875 +MMC,1977-07-15,5.0104169845581055 +MMC,1977-07-18,5.0104169845581055 +MMC,1977-07-19,5.0416669845581055 +MMC,1977-07-20,5.125 +MMC,1977-07-21,5.25 +MMC,1977-07-22,5.3020830154418945 +MMC,1977-07-25,5.28125 +MMC,1977-07-26,5.3020830154418945 +MMC,1977-07-27,5.2708330154418945 +MMC,1977-07-28,5.25 +MMC,1977-07-29,5.1979169845581055 +MMC,1977-08-01,5.2291669845581055 +MMC,1977-08-02,5.1979169845581055 +MMC,1977-08-03,5.1875 +MMC,1977-08-04,5.1979169845581055 +MMC,1977-08-05,5.25 +MMC,1977-08-08,5.2395830154418945 +MMC,1977-08-09,5.25 +MMC,1977-08-10,5.2708330154418945 +MMC,1977-08-11,5.2916669845581055 +MMC,1977-08-12,5.25 +MMC,1977-08-15,5.2708330154418945 +MMC,1977-08-16,5.2395830154418945 +MMC,1977-08-17,5.2291669845581055 +MMC,1977-08-18,5.1979169845581055 +MMC,1977-08-19,5.2083330154418945 +MMC,1977-08-22,5.25 +MMC,1977-08-23,5.2395830154418945 +MMC,1977-08-24,5.1666669845581055 +MMC,1977-08-25,5.2083330154418945 +MMC,1977-08-26,5.1875 +MMC,1977-08-29,5.1770830154418945 +MMC,1977-08-30,5.1666669845581055 +MMC,1977-08-31,5.125 +MMC,1977-09-01,5.15625 +MMC,1977-09-02,5.15625 +MMC,1977-09-06,5.1458330154418945 +MMC,1977-09-07,5.1458330154418945 +MMC,1977-09-08,5.125 +MMC,1977-09-09,5.1145830154418945 +MMC,1977-09-12,5.0520830154418945 +MMC,1977-09-13,4.9479169845581055 +MMC,1977-09-14,4.96875 +MMC,1977-09-15,5.0 +MMC,1977-09-16,4.9791669845581055 +MMC,1977-09-19,5.0208330154418945 +MMC,1977-09-20,5.03125 +MMC,1977-09-21,5.0208330154418945 +MMC,1977-09-22,4.9791669845581055 +MMC,1977-09-23,4.9479169845581055 +MMC,1977-09-26,4.9375 +MMC,1977-09-27,5.0 +MMC,1977-09-28,5.0520830154418945 +MMC,1977-09-29,5.0625 +MMC,1977-09-30,5.125 +MMC,1977-10-03,5.1458330154418945 +MMC,1977-10-04,5.1354169845581055 +MMC,1977-10-05,5.1666669845581055 +MMC,1977-10-06,5.1458330154418945 +MMC,1977-10-07,5.1666669845581055 +MMC,1977-10-10,5.1354169845581055 +MMC,1977-10-11,5.15625 +MMC,1977-10-12,5.0833330154418945 +MMC,1977-10-13,5.0104169845581055 +MMC,1977-10-14,4.8958330154418945 +MMC,1977-10-17,4.9166669845581055 +MMC,1977-10-18,4.90625 +MMC,1977-10-19,4.9166669845581055 +MMC,1977-10-20,4.9479169845581055 +MMC,1977-10-21,4.9791669845581055 +MMC,1977-10-24,4.9583330154418945 +MMC,1977-10-25,4.9375 +MMC,1977-10-26,4.9375 +MMC,1977-10-27,4.9479169845581055 +MMC,1977-10-28,4.9583330154418945 +MMC,1977-10-31,4.9479169845581055 +MMC,1977-11-01,4.90625 +MMC,1977-11-02,4.8645830154418945 +MMC,1977-11-03,4.875 +MMC,1977-11-04,4.8125 +MMC,1977-11-07,4.8333330154418945 +MMC,1977-11-08,4.84375 +MMC,1977-11-09,4.8645830154418945 +MMC,1977-11-10,4.875 +MMC,1977-11-11,4.8854169845581055 +MMC,1977-11-14,4.9166669845581055 +MMC,1977-11-15,4.9583330154418945 +MMC,1977-11-16,5.0 +MMC,1977-11-17,4.9791669845581055 +MMC,1977-11-18,4.9791669845581055 +MMC,1977-11-21,5.0208330154418945 +MMC,1977-11-22,5.0416669845581055 +MMC,1977-11-23,5.0 +MMC,1977-11-25,5.0520830154418945 +MMC,1977-11-28,5.09375 +MMC,1977-11-29,5.0625 +MMC,1977-11-30,5.1458330154418945 +MMC,1977-12-01,5.1666669845581055 +MMC,1977-12-02,5.125 +MMC,1977-12-05,5.1145830154418945 +MMC,1977-12-06,5.1145830154418945 +MMC,1977-12-07,5.0520830154418945 +MMC,1977-12-08,5.0416669845581055 +MMC,1977-12-09,5.0625 +MMC,1977-12-12,5.0625 +MMC,1977-12-13,5.0104169845581055 +MMC,1977-12-14,4.9895830154418945 +MMC,1977-12-15,4.96875 +MMC,1977-12-16,5.0416669845581055 +MMC,1977-12-19,5.0 +MMC,1977-12-20,4.9479169845581055 +MMC,1977-12-21,4.9166669845581055 +MMC,1977-12-22,4.90625 +MMC,1977-12-23,4.9895830154418945 +MMC,1977-12-27,5.03125 +MMC,1977-12-28,5.03125 +MMC,1977-12-29,5.0416669845581055 +MMC,1977-12-30,5.09375 +MMC,1978-01-03,5.0 +MMC,1978-01-04,4.9791669845581055 +MMC,1978-01-05,4.90625 +MMC,1978-01-06,4.8854169845581055 +MMC,1978-01-09,4.8958330154418945 +MMC,1978-01-10,4.9166669845581055 +MMC,1978-01-11,4.875 +MMC,1978-01-12,4.90625 +MMC,1978-01-13,4.8958330154418945 +MMC,1978-01-16,4.90625 +MMC,1978-01-17,4.9375 +MMC,1978-01-18,4.875 +MMC,1978-01-19,4.875 +MMC,1978-01-20,4.84375 +MMC,1978-01-23,4.7708330154418945 +MMC,1978-01-24,4.71875 +MMC,1978-01-25,4.78125 +MMC,1978-01-26,4.7395830154418945 +MMC,1978-01-27,4.75 +MMC,1978-01-30,4.7291669845581055 +MMC,1978-01-31,4.7083330154418945 +MMC,1978-02-01,4.7291669845581055 +MMC,1978-02-02,4.75 +MMC,1978-02-03,4.7395830154418945 +MMC,1978-02-06,4.6770830154418945 +MMC,1978-02-07,4.6770830154418945 +MMC,1978-02-08,4.6875 +MMC,1978-02-09,4.625 +MMC,1978-02-10,4.7083330154418945 +MMC,1978-02-13,4.6979169845581055 +MMC,1978-02-14,4.6145830154418945 +MMC,1978-02-15,4.5729169845581055 +MMC,1978-02-16,4.53125 +MMC,1978-02-17,4.4583330154418945 +MMC,1978-02-21,4.4479169845581055 +MMC,1978-02-22,4.5104169845581055 +MMC,1978-02-23,4.5520830154418945 +MMC,1978-02-24,4.5520830154418945 +MMC,1978-02-27,4.5729169845581055 +MMC,1978-02-28,4.4583330154418945 +MMC,1978-03-01,4.4583330154418945 +MMC,1978-03-02,4.4375 +MMC,1978-03-03,4.40625 +MMC,1978-03-06,4.375 +MMC,1978-03-07,4.3229169845581055 +MMC,1978-03-08,4.375 +MMC,1978-03-09,4.3958330154418945 +MMC,1978-03-10,4.5416669845581055 +MMC,1978-03-13,4.5416669845581055 +MMC,1978-03-14,4.4895830154418945 +MMC,1978-03-15,4.5625 +MMC,1978-03-16,4.6354169845581055 +MMC,1978-03-17,4.75 +MMC,1978-03-20,4.8125 +MMC,1978-03-21,4.75 +MMC,1978-03-22,4.7916669845581055 +MMC,1978-03-23,4.75 +MMC,1978-03-27,4.59375 +MMC,1978-03-28,4.59375 +MMC,1978-03-29,4.6041669845581055 +MMC,1978-03-30,4.6145830154418945 +MMC,1978-03-31,4.625 +MMC,1978-04-03,4.59375 +MMC,1978-04-04,4.625 +MMC,1978-04-05,4.6875 +MMC,1978-04-06,4.71875 +MMC,1978-04-07,4.7083330154418945 +MMC,1978-04-10,4.6979169845581055 +MMC,1978-04-11,4.71875 +MMC,1978-04-12,4.7083330154418945 +MMC,1978-04-13,4.7708330154418945 +MMC,1978-04-14,4.90625 +MMC,1978-04-17,4.96875 +MMC,1978-04-18,4.8541669845581055 +MMC,1978-04-19,4.8854169845581055 +MMC,1978-04-20,4.8958330154418945 +MMC,1978-04-21,4.84375 +MMC,1978-04-24,4.8020830154418945 +MMC,1978-04-25,4.9479169845581055 +MMC,1978-04-26,5.0416669845581055 +MMC,1978-04-27,5.0416669845581055 +MMC,1978-04-28,5.2291669845581055 +MMC,1978-05-01,5.3020830154418945 +MMC,1978-05-02,5.3541669845581055 +MMC,1978-05-03,5.3020830154418945 +MMC,1978-05-04,5.2708330154418945 +MMC,1978-05-05,5.1770830154418945 +MMC,1978-05-08,5.1458330154418945 +MMC,1978-05-09,5.0833330154418945 +MMC,1978-05-10,5.1041669845581055 +MMC,1978-05-11,5.0833330154418945 +MMC,1978-05-12,5.09375 +MMC,1978-05-15,5.09375 +MMC,1978-05-16,5.1458330154418945 +MMC,1978-05-17,5.15625 +MMC,1978-05-18,5.125 +MMC,1978-05-19,5.03125 +MMC,1978-05-22,5.0625 +MMC,1978-05-23,5.0416669845581055 +MMC,1978-05-24,5.1145830154418945 +MMC,1978-05-25,5.15625 +MMC,1978-05-26,5.1458330154418945 +MMC,1978-05-30,5.0833330154418945 +MMC,1978-05-31,5.09375 +MMC,1978-06-01,5.21875 +MMC,1978-06-02,5.34375 +MMC,1978-06-05,5.3541669845581055 +MMC,1978-06-06,5.4791669845581055 +MMC,1978-06-07,5.4375 +MMC,1978-06-08,5.4375 +MMC,1978-06-09,5.53125 +MMC,1978-06-12,5.5520830154418945 +MMC,1978-06-13,5.6666669845581055 +MMC,1978-06-14,5.5833330154418945 +MMC,1978-06-15,5.5416669845581055 +MMC,1978-06-16,5.4479169845581055 +MMC,1978-06-19,5.4583330154418945 +MMC,1978-06-20,5.4166669845581055 +MMC,1978-06-21,5.3229169845581055 +MMC,1978-06-22,5.40625 +MMC,1978-06-23,5.34375 +MMC,1978-06-26,5.3020830154418945 +MMC,1978-06-27,5.2916669845581055 +MMC,1978-06-28,5.2916669845581055 +MMC,1978-06-29,5.3020830154418945 +MMC,1978-06-30,5.2916669845581055 +MMC,1978-07-03,5.1875 +MMC,1978-07-05,5.2604169845581055 +MMC,1978-07-06,5.21875 +MMC,1978-07-07,5.2291669845581055 +MMC,1978-07-10,5.3020830154418945 +MMC,1978-07-11,5.3229169845581055 +MMC,1978-07-12,5.4166669845581055 +MMC,1978-07-13,5.3645830154418945 +MMC,1978-07-14,5.3333330154418945 +MMC,1978-07-17,5.3541669845581055 +MMC,1978-07-18,5.3333330154418945 +MMC,1978-07-19,5.34375 +MMC,1978-07-20,5.3229169845581055 +MMC,1978-07-21,5.28125 +MMC,1978-07-24,5.2395830154418945 +MMC,1978-07-25,5.25 +MMC,1978-07-26,5.2291669845581055 +MMC,1978-07-27,5.1875 +MMC,1978-07-28,5.2083330154418945 +MMC,1978-07-31,5.2291669845581055 +MMC,1978-08-01,5.2916669845581055 +MMC,1978-08-02,5.375 +MMC,1978-08-03,5.6041669845581055 +MMC,1978-08-04,5.5 +MMC,1978-08-07,5.5 +MMC,1978-08-08,5.4895830154418945 +MMC,1978-08-09,5.53125 +MMC,1978-08-10,5.5208330154418945 +MMC,1978-08-11,5.4583330154418945 +MMC,1978-08-14,5.4479169845581055 +MMC,1978-08-15,5.40625 +MMC,1978-08-16,5.4375 +MMC,1978-08-17,5.5 +MMC,1978-08-18,5.4375 +MMC,1978-08-21,5.3645830154418945 +MMC,1978-08-22,5.3854169845581055 +MMC,1978-08-23,5.40625 +MMC,1978-08-24,5.3958330154418945 +MMC,1978-08-25,5.40625 +MMC,1978-08-28,5.3645830154418945 +MMC,1978-08-29,5.2916669845581055 +MMC,1978-08-30,5.2708330154418945 +MMC,1978-08-31,5.2916669845581055 +MMC,1978-09-01,5.3333330154418945 +MMC,1978-09-05,5.3541669845581055 +MMC,1978-09-06,5.3645830154418945 +MMC,1978-09-07,5.3854169845581055 +MMC,1978-09-08,5.4375 +MMC,1978-09-11,5.4895830154418945 +MMC,1978-09-12,5.4895830154418945 +MMC,1978-09-13,5.46875 +MMC,1978-09-14,5.4583330154418945 +MMC,1978-09-15,5.4791669845581055 +MMC,1978-09-18,5.4895830154418945 +MMC,1978-09-19,5.46875 +MMC,1978-09-20,5.375 +MMC,1978-09-21,5.375 +MMC,1978-09-22,5.375 +MMC,1978-09-25,5.3645830154418945 +MMC,1978-09-26,5.375 +MMC,1978-09-27,5.3541669845581055 +MMC,1978-09-28,5.2604169845581055 +MMC,1978-09-29,5.2395830154418945 +MMC,1978-10-02,5.2083330154418945 +MMC,1978-10-03,5.125 +MMC,1978-10-04,5.125 +MMC,1978-10-05,5.21875 +MMC,1978-10-06,5.2291669845581055 +MMC,1978-10-09,5.2708330154418945 +MMC,1978-10-10,5.25 +MMC,1978-10-11,5.25 +MMC,1978-10-12,5.25 +MMC,1978-10-13,5.1770830154418945 +MMC,1978-10-16,5.1354169845581055 +MMC,1978-10-17,5.0729169845581055 +MMC,1978-10-18,5.0520830154418945 +MMC,1978-10-19,4.9166669845581055 +MMC,1978-10-20,4.8958330154418945 +MMC,1978-10-23,4.9375 +MMC,1978-10-24,4.875 +MMC,1978-10-25,4.8125 +MMC,1978-10-26,4.8020830154418945 +MMC,1978-10-27,4.7395830154418945 +MMC,1978-10-30,4.8125 +MMC,1978-10-31,4.7916669845581055 +MMC,1978-11-01,4.96875 +MMC,1978-11-02,5.03125 +MMC,1978-11-03,4.9895830154418945 +MMC,1978-11-06,4.9479169845581055 +MMC,1978-11-07,4.875 +MMC,1978-11-08,4.8958330154418945 +MMC,1978-11-09,4.9791669845581055 +MMC,1978-11-10,4.9583330154418945 +MMC,1978-11-13,4.875 +MMC,1978-11-14,4.7916669845581055 +MMC,1978-11-15,4.7916669845581055 +MMC,1978-11-16,4.8958330154418945 +MMC,1978-11-17,4.9479169845581055 +MMC,1978-11-20,4.9375 +MMC,1978-11-21,4.9375 +MMC,1978-11-22,4.9583330154418945 +MMC,1978-11-24,4.9583330154418945 +MMC,1978-11-27,4.9583330154418945 +MMC,1978-11-28,4.9375 +MMC,1978-11-29,4.9583330154418945 +MMC,1978-11-30,5.1145830154418945 +MMC,1978-12-01,5.1354169845581055 +MMC,1978-12-04,5.2083330154418945 +MMC,1978-12-05,5.25 +MMC,1978-12-06,5.1875 +MMC,1978-12-07,5.1041669845581055 +MMC,1978-12-08,5.0833330154418945 +MMC,1978-12-11,5.1041669845581055 +MMC,1978-12-12,5.1354169845581055 +MMC,1978-12-13,5.15625 +MMC,1978-12-14,5.09375 +MMC,1978-12-15,5.1041669845581055 +MMC,1978-12-18,4.9791669845581055 +MMC,1978-12-19,4.9791669845581055 +MMC,1978-12-20,4.9791669845581055 +MMC,1978-12-21,5.0 +MMC,1978-12-22,5.0104169845581055 +MMC,1978-12-26,5.0833330154418945 +MMC,1978-12-27,5.125 +MMC,1978-12-28,5.15625 +MMC,1978-12-29,5.1458330154418945 +MMC,1979-01-02,5.1666669845581055 +MMC,1979-01-03,5.1354169845581055 +MMC,1979-01-04,5.3333330154418945 +MMC,1979-01-05,5.4166669845581055 +MMC,1979-01-08,5.40625 +MMC,1979-01-09,5.2708330154418945 +MMC,1979-01-10,5.1979169845581055 +MMC,1979-01-11,5.2291669845581055 +MMC,1979-01-12,5.25 +MMC,1979-01-15,5.3125 +MMC,1979-01-16,5.25 +MMC,1979-01-17,5.2083330154418945 +MMC,1979-01-18,5.25 +MMC,1979-01-19,5.2291669845581055 +MMC,1979-01-22,5.2916669845581055 +MMC,1979-01-23,5.3333330154418945 +MMC,1979-01-24,5.2604169845581055 +MMC,1979-01-25,5.28125 +MMC,1979-01-26,5.40625 +MMC,1979-01-29,5.40625 +MMC,1979-01-30,5.375 +MMC,1979-01-31,5.2916669845581055 +MMC,1979-02-01,5.3333330154418945 +MMC,1979-02-02,5.3333330154418945 +MMC,1979-02-05,5.3333330154418945 +MMC,1979-02-06,5.2916669845581055 +MMC,1979-02-07,5.2395830154418945 +MMC,1979-02-08,5.2708330154418945 +MMC,1979-02-09,5.2916669845581055 +MMC,1979-02-12,5.2916669845581055 +MMC,1979-02-13,5.2916669845581055 +MMC,1979-02-14,5.3125 +MMC,1979-02-15,5.2604169845581055 +MMC,1979-02-16,5.21875 +MMC,1979-02-20,5.21875 +MMC,1979-02-21,5.1458330154418945 +MMC,1979-02-22,5.125 +MMC,1979-02-23,5.0729169845581055 +MMC,1979-02-26,5.0625 +MMC,1979-02-27,4.9583330154418945 +MMC,1979-02-28,4.9166669845581055 +MMC,1979-03-01,5.03125 +MMC,1979-03-02,5.0520830154418945 +MMC,1979-03-05,5.0729169845581055 +MMC,1979-03-06,5.125 +MMC,1979-03-07,5.2083330154418945 +MMC,1979-03-08,5.3020830154418945 +MMC,1979-03-09,5.2708330154418945 +MMC,1979-03-12,5.3541669845581055 +MMC,1979-03-13,5.3125 +MMC,1979-03-14,5.2916669845581055 +MMC,1979-03-15,5.1875 +MMC,1979-03-16,5.1875 +MMC,1979-03-19,5.2083330154418945 +MMC,1979-03-20,5.1979169845581055 +MMC,1979-03-21,5.2708330154418945 +MMC,1979-03-22,5.3020830154418945 +MMC,1979-03-23,5.28125 +MMC,1979-03-26,5.25 +MMC,1979-03-27,5.25 +MMC,1979-03-28,5.1458330154418945 +MMC,1979-03-29,5.15625 +MMC,1979-03-30,5.0833330154418945 +MMC,1979-04-02,5.0416669845581055 +MMC,1979-04-03,5.1041669845581055 +MMC,1979-04-04,5.1458330154418945 +MMC,1979-04-05,5.1458330154418945 +MMC,1979-04-06,5.15625 +MMC,1979-04-09,5.2083330154418945 +MMC,1979-04-10,5.1979169845581055 +MMC,1979-04-11,5.2291669845581055 +MMC,1979-04-12,5.2291669845581055 +MMC,1979-04-16,5.2083330154418945 +MMC,1979-04-17,5.25 +MMC,1979-04-18,5.2708330154418945 +MMC,1979-04-19,5.2916669845581055 +MMC,1979-04-20,5.3645830154418945 +MMC,1979-04-23,5.375 +MMC,1979-04-24,5.3958330154418945 +MMC,1979-04-25,5.4583330154418945 +MMC,1979-04-26,5.4583330154418945 +MMC,1979-04-27,5.4166669845581055 +MMC,1979-04-30,5.3125 +MMC,1979-05-01,5.3645830154418945 +MMC,1979-05-02,5.34375 +MMC,1979-05-03,5.3125 +MMC,1979-05-04,5.1875 +MMC,1979-05-07,5.125 +MMC,1979-05-08,5.125 +MMC,1979-05-09,5.1458330154418945 +MMC,1979-05-10,4.9791669845581055 +MMC,1979-05-11,5.0416669845581055 +MMC,1979-05-14,5.03125 +MMC,1979-05-15,5.0 +MMC,1979-05-16,5.0520830154418945 +MMC,1979-05-17,5.1458330154418945 +MMC,1979-05-18,5.1458330154418945 +MMC,1979-05-21,5.1458330154418945 +MMC,1979-05-22,5.1770830154418945 +MMC,1979-05-23,5.1458330154418945 +MMC,1979-05-24,5.1979169845581055 +MMC,1979-05-25,5.1770830154418945 +MMC,1979-05-29,5.125 +MMC,1979-05-30,5.125 +MMC,1979-05-31,5.0833330154418945 +MMC,1979-06-01,5.1145830154418945 +MMC,1979-06-04,5.0729169845581055 +MMC,1979-06-05,5.1041669845581055 +MMC,1979-06-06,5.1145830154418945 +MMC,1979-06-07,5.0833330154418945 +MMC,1979-06-08,5.0416669845581055 +MMC,1979-06-11,5.0416669845581055 +MMC,1979-06-12,5.0729169845581055 +MMC,1979-06-13,5.1041669845581055 +MMC,1979-06-14,5.0625 +MMC,1979-06-15,5.09375 +MMC,1979-06-18,5.0833330154418945 +MMC,1979-06-19,5.0729169845581055 +MMC,1979-06-20,5.125 +MMC,1979-06-21,5.1041669845581055 +MMC,1979-06-22,5.1666669845581055 +MMC,1979-06-25,5.1666669845581055 +MMC,1979-06-26,5.15625 +MMC,1979-06-27,5.1666669845581055 +MMC,1979-06-28,5.1770830154418945 +MMC,1979-06-29,5.1979169845581055 +MMC,1979-07-02,5.1145830154418945 +MMC,1979-07-03,5.0833330154418945 +MMC,1979-07-05,5.125 +MMC,1979-07-06,5.1041669845581055 +MMC,1979-07-09,5.125 +MMC,1979-07-10,5.1875 +MMC,1979-07-11,5.1458330154418945 +MMC,1979-07-12,5.125 +MMC,1979-07-13,5.1458330154418945 +MMC,1979-07-16,5.1145830154418945 +MMC,1979-07-17,5.0833330154418945 +MMC,1979-07-18,5.0520830154418945 +MMC,1979-07-19,5.0 +MMC,1979-07-20,5.0416669845581055 +MMC,1979-07-23,5.0416669845581055 +MMC,1979-07-24,5.0833330154418945 +MMC,1979-07-25,5.1041669845581055 +MMC,1979-07-26,5.1145830154418945 +MMC,1979-07-27,5.125 +MMC,1979-07-30,5.09375 +MMC,1979-07-31,5.1041669845581055 +MMC,1979-08-01,5.1041669845581055 +MMC,1979-08-02,5.1041669845581055 +MMC,1979-08-03,5.0520830154418945 +MMC,1979-08-06,5.0625 +MMC,1979-08-07,5.1458330154418945 +MMC,1979-08-08,5.2083330154418945 +MMC,1979-08-09,5.1666669845581055 +MMC,1979-08-10,5.21875 +MMC,1979-08-13,5.2708330154418945 +MMC,1979-08-14,5.25 +MMC,1979-08-15,5.3333330154418945 +MMC,1979-08-16,5.5416669845581055 +MMC,1979-08-17,5.5416669845581055 +MMC,1979-08-20,5.5208330154418945 +MMC,1979-08-21,5.5625 +MMC,1979-08-22,5.5833330154418945 +MMC,1979-08-23,5.5416669845581055 +MMC,1979-08-24,5.5625 +MMC,1979-08-27,5.5625 +MMC,1979-08-28,5.5416669845581055 +MMC,1979-08-29,5.5833330154418945 +MMC,1979-08-30,5.5416669845581055 +MMC,1979-08-31,5.5520830154418945 +MMC,1979-09-04,5.5520830154418945 +MMC,1979-09-05,5.5 +MMC,1979-09-06,5.4583330154418945 +MMC,1979-09-07,5.46875 +MMC,1979-09-10,5.5104169845581055 +MMC,1979-09-11,5.5416669845581055 +MMC,1979-09-12,5.53125 +MMC,1979-09-13,5.4583330154418945 +MMC,1979-09-14,5.4791669845581055 +MMC,1979-09-17,5.5 +MMC,1979-09-18,5.5 +MMC,1979-09-19,5.4895830154418945 +MMC,1979-09-20,5.5729169845581055 +MMC,1979-09-21,5.5520830154418945 +MMC,1979-09-24,5.5520830154418945 +MMC,1979-09-25,5.5416669845581055 +MMC,1979-09-26,5.5833330154418945 +MMC,1979-09-27,5.6041669845581055 +MMC,1979-09-28,5.6979169845581055 +MMC,1979-10-01,5.6770830154418945 +MMC,1979-10-02,5.7395830154418945 +MMC,1979-10-03,5.8958330154418945 +MMC,1979-10-04,5.875 +MMC,1979-10-05,5.9166669845581055 +MMC,1979-10-08,5.8125 +MMC,1979-10-09,5.5416669845581055 +MMC,1979-10-10,5.5 +MMC,1979-10-11,5.5625 +MMC,1979-10-12,5.5625 +MMC,1979-10-15,5.5 +MMC,1979-10-16,5.46875 +MMC,1979-10-17,5.4791669845581055 +MMC,1979-10-18,5.46875 +MMC,1979-10-19,5.375 +MMC,1979-10-22,5.3541669845581055 +MMC,1979-10-23,5.3125 +MMC,1979-10-24,5.3229169845581055 +MMC,1979-10-25,5.2708330154418945 +MMC,1979-10-26,5.28125 +MMC,1979-10-29,5.3541669845581055 +MMC,1979-10-30,5.3541669845581055 +MMC,1979-10-31,5.3541669845581055 +MMC,1979-11-01,5.3541669845581055 +MMC,1979-11-02,5.5208330154418945 +MMC,1979-11-05,5.5520830154418945 +MMC,1979-11-06,5.5208330154418945 +MMC,1979-11-07,5.5 +MMC,1979-11-08,5.4791669845581055 +MMC,1979-11-09,5.4791669845581055 +MMC,1979-11-12,5.5416669845581055 +MMC,1979-11-13,5.5 +MMC,1979-11-14,5.5416669845581055 +MMC,1979-11-15,5.5625 +MMC,1979-11-16,5.5208330154418945 +MMC,1979-11-19,5.5208330154418945 +MMC,1979-11-20,5.4791669845581055 +MMC,1979-11-21,5.4791669845581055 +MMC,1979-11-23,5.4583330154418945 +MMC,1979-11-26,5.5625 +MMC,1979-11-27,5.625 +MMC,1979-11-28,5.75 +MMC,1979-11-29,5.8125 +MMC,1979-11-30,5.8333330154418945 +MMC,1979-12-03,5.8333330154418945 +MMC,1979-12-04,5.8229169845581055 +MMC,1979-12-05,5.8125 +MMC,1979-12-06,5.8229169845581055 +MMC,1979-12-07,5.8541669845581055 +MMC,1979-12-10,5.875 +MMC,1979-12-11,5.8229169845581055 +MMC,1979-12-12,5.7291669845581055 +MMC,1979-12-13,5.71875 +MMC,1979-12-14,5.8333330154418945 +MMC,1979-12-17,5.8125 +MMC,1979-12-18,5.7916669845581055 +MMC,1979-12-19,5.65625 +MMC,1979-12-20,5.6458330154418945 +MMC,1979-12-21,5.7083330154418945 +MMC,1979-12-24,5.7916669845581055 +MMC,1979-12-26,5.8333330154418945 +MMC,1979-12-27,5.8125 +MMC,1979-12-28,5.8333330154418945 +MMC,1979-12-31,5.8645830154418945 +MMC,1980-01-02,5.78125 +MMC,1980-01-03,5.65625 +MMC,1980-01-04,5.7291669845581055 +MMC,1980-01-07,5.75 +MMC,1980-01-08,5.8125 +MMC,1980-01-09,5.8333330154418945 +MMC,1980-01-10,5.8333330154418945 +MMC,1980-01-11,5.7916669845581055 +MMC,1980-01-14,5.7291669845581055 +MMC,1980-01-15,5.75 +MMC,1980-01-16,5.6666669845581055 +MMC,1980-01-17,5.5 +MMC,1980-01-18,5.4895830154418945 +MMC,1980-01-21,5.5729169845581055 +MMC,1980-01-22,5.5416669845581055 +MMC,1980-01-23,5.6145830154418945 +MMC,1980-01-24,5.5833330154418945 +MMC,1980-01-25,5.6354169845581055 +MMC,1980-01-28,5.7083330154418945 +MMC,1980-01-29,5.6666669845581055 +MMC,1980-01-30,5.6354169845581055 +MMC,1980-01-31,5.6666669845581055 +MMC,1980-02-01,5.65625 +MMC,1980-02-04,5.59375 +MMC,1980-02-05,5.5625 +MMC,1980-02-06,5.5520830154418945 +MMC,1980-02-07,5.5520830154418945 +MMC,1980-02-08,5.5208330154418945 +MMC,1980-02-11,5.5208330154418945 +MMC,1980-02-12,5.5208330154418945 +MMC,1980-02-13,5.625 +MMC,1980-02-14,5.6666669845581055 +MMC,1980-02-15,5.5520830154418945 +MMC,1980-02-19,5.5416669845581055 +MMC,1980-02-20,5.4791669845581055 +MMC,1980-02-21,5.5416669845581055 +MMC,1980-02-22,5.5104169845581055 +MMC,1980-02-25,5.34375 +MMC,1980-02-26,5.2708330154418945 +MMC,1980-02-27,5.2083330154418945 +MMC,1980-02-28,5.1875 +MMC,1980-02-29,5.1666669845581055 +MMC,1980-03-03,5.1145830154418945 +MMC,1980-03-04,4.9583330154418945 +MMC,1980-03-05,4.9583330154418945 +MMC,1980-03-06,4.9375 +MMC,1980-03-07,4.9479169845581055 +MMC,1980-03-10,4.9895830154418945 +MMC,1980-03-11,5.03125 +MMC,1980-03-12,5.0104169845581055 +MMC,1980-03-13,5.0833330154418945 +MMC,1980-03-14,5.0 +MMC,1980-03-17,4.9375 +MMC,1980-03-18,4.8541669845581055 +MMC,1980-03-19,4.7916669845581055 +MMC,1980-03-20,4.7916669845581055 +MMC,1980-03-21,4.78125 +MMC,1980-03-24,4.7604169845581055 +MMC,1980-03-25,4.5416669845581055 +MMC,1980-03-26,4.5729169845581055 +MMC,1980-03-27,4.4895830154418945 +MMC,1980-03-28,4.5 +MMC,1980-03-31,4.5 +MMC,1980-04-01,4.4791669845581055 +MMC,1980-04-02,4.5 +MMC,1980-04-03,4.5104169845581055 +MMC,1980-04-07,4.53125 +MMC,1980-04-08,4.6354169845581055 +MMC,1980-04-09,4.6979169845581055 +MMC,1980-04-10,4.8333330154418945 +MMC,1980-04-11,5.0 +MMC,1980-04-14,4.8020830154418945 +MMC,1980-04-15,4.7395830154418945 +MMC,1980-04-16,4.6979169845581055 +MMC,1980-04-17,4.7291669845581055 +MMC,1980-04-18,4.6458330154418945 +MMC,1980-04-21,4.625 +MMC,1980-04-22,4.7291669845581055 +MMC,1980-04-23,4.6875 +MMC,1980-04-24,4.65625 +MMC,1980-04-25,4.6875 +MMC,1980-04-28,4.6666669845581055 +MMC,1980-04-29,4.7291669845581055 +MMC,1980-04-30,4.71875 +MMC,1980-05-01,4.71875 +MMC,1980-05-02,4.6666669845581055 +MMC,1980-05-05,4.7083330154418945 +MMC,1980-05-06,4.6770830154418945 +MMC,1980-05-07,4.7083330154418945 +MMC,1980-05-08,4.65625 +MMC,1980-05-09,4.6770830154418945 +MMC,1980-05-12,4.6666669845581055 +MMC,1980-05-13,4.6666669845581055 +MMC,1980-05-14,4.6770830154418945 +MMC,1980-05-15,4.6875 +MMC,1980-05-16,4.8020830154418945 +MMC,1980-05-19,4.78125 +MMC,1980-05-20,4.75 +MMC,1980-05-21,4.71875 +MMC,1980-05-22,4.7291669845581055 +MMC,1980-05-23,4.7291669845581055 +MMC,1980-05-27,4.7708330154418945 +MMC,1980-05-28,4.875 +MMC,1980-05-29,4.8958330154418945 +MMC,1980-05-30,4.84375 +MMC,1980-06-02,4.7708330154418945 +MMC,1980-06-03,4.78125 +MMC,1980-06-04,4.9375 +MMC,1980-06-05,5.0833330154418945 +MMC,1980-06-06,5.0 +MMC,1980-06-09,4.9583330154418945 +MMC,1980-06-10,4.9375 +MMC,1980-06-11,4.9583330154418945 +MMC,1980-06-12,4.9791669845581055 +MMC,1980-06-13,4.9375 +MMC,1980-06-16,5.0 +MMC,1980-06-17,4.9583330154418945 +MMC,1980-06-18,5.0 +MMC,1980-06-19,5.0625 +MMC,1980-06-20,5.0208330154418945 +MMC,1980-06-23,5.0416669845581055 +MMC,1980-06-24,5.0 +MMC,1980-06-25,5.0625 +MMC,1980-06-26,5.0833330154418945 +MMC,1980-06-27,5.0833330154418945 +MMC,1980-06-30,5.125 +MMC,1980-07-01,5.1041669845581055 +MMC,1980-07-02,5.0833330154418945 +MMC,1980-07-03,5.2083330154418945 +MMC,1980-07-07,5.2708330154418945 +MMC,1980-07-08,5.21875 +MMC,1980-07-09,5.2916669845581055 +MMC,1980-07-10,5.2916669845581055 +MMC,1980-07-11,5.2708330154418945 +MMC,1980-07-14,5.3645830154418945 +MMC,1980-07-15,5.4791669845581055 +MMC,1980-07-16,5.5104169845581055 +MMC,1980-07-17,5.625 +MMC,1980-07-18,5.6041669845581055 +MMC,1980-07-21,5.5625 +MMC,1980-07-22,5.6041669845581055 +MMC,1980-07-23,5.6145830154418945 +MMC,1980-07-24,5.5833330154418945 +MMC,1980-07-25,5.5104169845581055 +MMC,1980-07-28,5.5 +MMC,1980-07-29,5.5 +MMC,1980-07-30,5.5416669845581055 +MMC,1980-07-31,5.6041669845581055 +MMC,1980-08-01,5.6145830154418945 +MMC,1980-08-04,5.5833330154418945 +MMC,1980-08-05,5.6145830154418945 +MMC,1980-08-06,5.6145830154418945 +MMC,1980-08-07,5.625 +MMC,1980-08-08,5.6979169845581055 +MMC,1980-08-11,5.6458330154418945 +MMC,1980-08-12,5.6875 +MMC,1980-08-13,5.6875 +MMC,1980-08-14,5.6979169845581055 +MMC,1980-08-15,5.6770830154418945 +MMC,1980-08-18,5.6770830154418945 +MMC,1980-08-19,5.7083330154418945 +MMC,1980-08-20,5.6979169845581055 +MMC,1980-08-21,5.7291669845581055 +MMC,1980-08-22,5.6979169845581055 +MMC,1980-08-25,5.6979169845581055 +MMC,1980-08-26,5.6666669845581055 +MMC,1980-08-27,5.65625 +MMC,1980-08-28,5.625 +MMC,1980-08-29,5.5625 +MMC,1980-09-02,5.625 +MMC,1980-09-03,5.625 +MMC,1980-09-04,5.6458330154418945 +MMC,1980-09-05,5.625 +MMC,1980-09-08,5.59375 +MMC,1980-09-09,5.5520830154418945 +MMC,1980-09-10,5.59375 +MMC,1980-09-11,5.6979169845581055 +MMC,1980-09-12,5.6666669845581055 +MMC,1980-09-15,5.6979169845581055 +MMC,1980-09-16,5.6875 +MMC,1980-09-17,5.7291669845581055 +MMC,1980-09-18,5.7395830154418945 +MMC,1980-09-19,5.7291669845581055 +MMC,1980-09-22,5.6875 +MMC,1980-09-23,5.625 +MMC,1980-09-24,5.65625 +MMC,1980-09-25,5.75 +MMC,1980-09-26,5.6875 +MMC,1980-09-29,5.6041669845581055 +MMC,1980-09-30,5.6875 +MMC,1980-10-01,5.6458330154418945 +MMC,1980-10-02,5.6770830154418945 +MMC,1980-10-03,5.6666669845581055 +MMC,1980-10-06,5.7291669845581055 +MMC,1980-10-07,5.7708330154418945 +MMC,1980-10-08,5.8958330154418945 +MMC,1980-10-09,5.8333330154418945 +MMC,1980-10-10,5.7083330154418945 +MMC,1980-10-13,5.6666669845581055 +MMC,1980-10-14,5.6770830154418945 +MMC,1980-10-15,5.6666669845581055 +MMC,1980-10-16,5.6458330154418945 +MMC,1980-10-17,5.625 +MMC,1980-10-20,5.6041669845581055 +MMC,1980-10-21,5.6041669845581055 +MMC,1980-10-22,5.6354169845581055 +MMC,1980-10-23,5.4791669845581055 +MMC,1980-10-24,5.375 +MMC,1980-10-27,5.40625 +MMC,1980-10-28,5.4791669845581055 +MMC,1980-10-29,5.46875 +MMC,1980-10-30,5.4583330154418945 +MMC,1980-10-31,5.3541669845581055 +MMC,1980-11-03,5.3229169845581055 +MMC,1980-11-05,5.3229169845581055 +MMC,1980-11-06,5.2291669845581055 +MMC,1980-11-07,5.1875 +MMC,1980-11-10,5.2291669845581055 +MMC,1980-11-11,5.1666669845581055 +MMC,1980-11-12,2.5 +MMC,1980-11-13,2.6979169845581055 +MMC,1980-11-14,2.6458330154418945 +MMC,1980-11-17,2.5520830154418945 +MMC,1980-11-18,2.5520830154418945 +MMC,1980-11-19,2.5520830154418945 +MMC,1980-11-20,2.5833330154418945 +MMC,1980-11-21,2.5625 +MMC,1980-11-24,2.5833330154418945 +MMC,1980-11-25,2.5833330154418945 +MMC,1980-11-26,2.5416669845581055 +MMC,1980-11-28,2.5833330154418945 +MMC,1980-12-01,2.46875 +MMC,1980-12-02,2.5208330154418945 +MMC,1980-12-03,2.4895830154418945 +MMC,1980-12-04,2.4375 +MMC,1980-12-05,2.3645830154418945 +MMC,1980-12-08,2.3125 +MMC,1980-12-09,2.3958330154418945 +MMC,1980-12-10,2.4583330154418945 +MMC,1980-12-11,2.4166669845581055 +MMC,1980-12-12,2.4583330154418945 +MMC,1980-12-15,2.5 +MMC,1980-12-16,2.5625 +MMC,1980-12-17,2.5833330154418945 +MMC,1980-12-18,2.6354169845581055 +MMC,1980-12-19,2.6770830154418945 +MMC,1980-12-22,2.75 +MMC,1980-12-23,2.7916669845581055 +MMC,1980-12-24,2.8229169845581055 +MMC,1980-12-26,2.8541669845581055 +MMC,1980-12-29,2.84375 +MMC,1980-12-30,2.8541669845581055 +MMC,1980-12-31,2.8645830154418945 +MMC,1981-01-02,2.8541669845581055 +MMC,1981-01-05,2.8229169845581055 +MMC,1981-01-06,2.8125 +MMC,1981-01-07,2.8333330154418945 +MMC,1981-01-08,2.7916669845581055 +MMC,1981-01-09,2.7916669845581055 +MMC,1981-01-12,2.7916669845581055 +MMC,1981-01-13,2.7916669845581055 +MMC,1981-01-14,2.8333330154418945 +MMC,1981-01-15,2.7916669845581055 +MMC,1981-01-16,2.8125 +MMC,1981-01-19,2.75 +MMC,1981-01-20,2.6979169845581055 +MMC,1981-01-21,2.6041669845581055 +MMC,1981-01-22,2.5833330154418945 +MMC,1981-01-23,2.6041669845581055 +MMC,1981-01-26,2.6145830154418945 +MMC,1981-01-27,2.5833330154418945 +MMC,1981-01-28,2.6145830154418945 +MMC,1981-01-29,2.5833330154418945 +MMC,1981-01-30,2.5416669845581055 +MMC,1981-02-02,2.5833330154418945 +MMC,1981-02-03,2.4895830154418945 +MMC,1981-02-04,2.65625 +MMC,1981-02-05,2.7291669845581055 +MMC,1981-02-06,2.6666669845581055 +MMC,1981-02-09,2.5833330154418945 +MMC,1981-02-10,2.6458330154418945 +MMC,1981-02-11,2.6458330154418945 +MMC,1981-02-12,2.59375 +MMC,1981-02-13,2.625 +MMC,1981-02-17,2.6145830154418945 +MMC,1981-02-18,2.6041669845581055 +MMC,1981-02-19,2.6041669845581055 +MMC,1981-02-20,2.65625 +MMC,1981-02-23,2.65625 +MMC,1981-02-24,2.6666669845581055 +MMC,1981-02-25,2.6979169845581055 +MMC,1981-02-26,2.6979169845581055 +MMC,1981-02-27,2.7708330154418945 +MMC,1981-03-02,2.7916669845581055 +MMC,1981-03-03,2.8645830154418945 +MMC,1981-03-04,2.8541669845581055 +MMC,1981-03-05,2.875 +MMC,1981-03-06,2.8333330154418945 +MMC,1981-03-09,2.84375 +MMC,1981-03-10,2.84375 +MMC,1981-03-11,2.8645830154418945 +MMC,1981-03-12,2.875 +MMC,1981-03-13,2.8645830154418945 +MMC,1981-03-16,2.8333330154418945 +MMC,1981-03-17,2.8229169845581055 +MMC,1981-03-18,2.8645830154418945 +MMC,1981-03-19,2.8958330154418945 +MMC,1981-03-20,2.9791669845581055 +MMC,1981-03-23,3.1041669845581055 +MMC,1981-03-24,3.0833330154418945 +MMC,1981-03-25,3.1041669845581055 +MMC,1981-03-26,3.1666669845581055 +MMC,1981-03-27,3.1666669845581055 +MMC,1981-03-30,3.1458330154418945 +MMC,1981-03-31,3.1458330154418945 +MMC,1981-04-01,3.125 +MMC,1981-04-02,3.09375 +MMC,1981-04-03,3.0416669845581055 +MMC,1981-04-06,2.9166669845581055 +MMC,1981-04-07,2.9166669845581055 +MMC,1981-04-08,2.9583330154418945 +MMC,1981-04-09,3.0 +MMC,1981-04-10,3.1666669845581055 +MMC,1981-04-13,3.0416669845581055 +MMC,1981-04-14,3.0625 +MMC,1981-04-15,3.15625 +MMC,1981-04-16,3.0625 +MMC,1981-04-20,3.0625 +MMC,1981-04-21,3.03125 +MMC,1981-04-22,3.0625 +MMC,1981-04-23,3.0520830154418945 +MMC,1981-04-24,3.2708330154418945 +MMC,1981-04-27,3.1770830154418945 +MMC,1981-04-28,3.1145830154418945 +MMC,1981-04-29,3.09375 +MMC,1981-04-30,3.125 +MMC,1981-05-01,3.09375 +MMC,1981-05-04,3.0625 +MMC,1981-05-05,3.0416669845581055 +MMC,1981-05-06,3.0208330154418945 +MMC,1981-05-07,3.0208330154418945 +MMC,1981-05-08,2.9479169845581055 +MMC,1981-05-11,2.9166669845581055 +MMC,1981-05-12,2.9375 +MMC,1981-05-13,2.9166669845581055 +MMC,1981-05-14,2.9583330154418945 +MMC,1981-05-15,2.9895830154418945 +MMC,1981-05-18,2.9895830154418945 +MMC,1981-05-19,2.9270830154418945 +MMC,1981-05-20,2.9583330154418945 +MMC,1981-05-21,2.9791669845581055 +MMC,1981-05-22,2.9166669845581055 +MMC,1981-05-26,2.9375 +MMC,1981-05-27,2.9791669845581055 +MMC,1981-05-28,2.9791669845581055 +MMC,1981-05-29,3.0 +MMC,1981-06-01,3.0833330154418945 +MMC,1981-06-02,3.125 +MMC,1981-06-03,3.0520830154418945 +MMC,1981-06-04,3.0833330154418945 +MMC,1981-06-05,3.1666669845581055 +MMC,1981-06-08,3.2708330154418945 +MMC,1981-06-09,3.2083330154418945 +MMC,1981-06-10,3.1666669845581055 +MMC,1981-06-11,3.1979169845581055 +MMC,1981-06-12,3.3333330154418945 +MMC,1981-06-15,3.375 +MMC,1981-06-16,3.3958330154418945 +MMC,1981-06-17,3.3854169845581055 +MMC,1981-06-18,3.3958330154418945 +MMC,1981-06-19,3.375 +MMC,1981-06-22,3.3958330154418945 +MMC,1981-06-23,3.4375 +MMC,1981-06-24,3.375 +MMC,1981-06-25,3.375 +MMC,1981-06-26,3.375 +MMC,1981-06-29,3.3541669845581055 +MMC,1981-06-30,3.2604169845581055 +MMC,1981-07-01,3.1458330154418945 +MMC,1981-07-02,3.1979169845581055 +MMC,1981-07-06,3.1666669845581055 +MMC,1981-07-07,3.1458330154418945 +MMC,1981-07-08,3.1979169845581055 +MMC,1981-07-09,3.125 +MMC,1981-07-10,3.2291669845581055 +MMC,1981-07-13,3.1666669845581055 +MMC,1981-07-14,3.1875 +MMC,1981-07-15,3.2291669845581055 +MMC,1981-07-16,3.1875 +MMC,1981-07-17,3.1875 +MMC,1981-07-20,3.125 +MMC,1981-07-21,3.125 +MMC,1981-07-22,3.09375 +MMC,1981-07-23,3.0520830154418945 +MMC,1981-07-24,3.0208330154418945 +MMC,1981-07-27,2.9375 +MMC,1981-07-28,2.9583330154418945 +MMC,1981-07-29,2.9375 +MMC,1981-07-30,2.8854169845581055 +MMC,1981-07-31,2.9166669845581055 +MMC,1981-08-03,2.9166669845581055 +MMC,1981-08-04,2.875 +MMC,1981-08-05,2.8958330154418945 +MMC,1981-08-06,2.9166669845581055 +MMC,1981-08-07,2.8958330154418945 +MMC,1981-08-10,2.8958330154418945 +MMC,1981-08-11,2.9583330154418945 +MMC,1981-08-12,2.96875 +MMC,1981-08-13,3.0 +MMC,1981-08-14,3.0104169845581055 +MMC,1981-08-17,3.0 +MMC,1981-08-18,3.0 +MMC,1981-08-19,3.0208330154418945 +MMC,1981-08-20,3.0 +MMC,1981-08-21,3.0 +MMC,1981-08-24,3.0208330154418945 +MMC,1981-08-25,2.9895830154418945 +MMC,1981-08-26,2.9895830154418945 +MMC,1981-08-27,2.9583330154418945 +MMC,1981-08-28,2.9375 +MMC,1981-08-31,2.9375 +MMC,1981-09-01,3.0 +MMC,1981-09-02,2.9166669845581055 +MMC,1981-09-03,2.8854169845581055 +MMC,1981-09-04,2.8541669845581055 +MMC,1981-09-08,2.8333330154418945 +MMC,1981-09-09,2.875 +MMC,1981-09-10,2.875 +MMC,1981-09-11,2.8854169845581055 +MMC,1981-09-14,2.875 +MMC,1981-09-15,2.875 +MMC,1981-09-16,2.8958330154418945 +MMC,1981-09-17,2.8854169845581055 +MMC,1981-09-18,2.875 +MMC,1981-09-21,2.8958330154418945 +MMC,1981-09-22,2.9166669845581055 +MMC,1981-09-23,2.8854169845581055 +MMC,1981-09-24,2.875 +MMC,1981-09-25,2.8541669845581055 +MMC,1981-09-28,2.875 +MMC,1981-09-29,2.875 +MMC,1981-09-30,2.8333330154418945 +MMC,1981-10-01,2.7916669845581055 +MMC,1981-10-02,2.8125 +MMC,1981-10-05,2.8541669845581055 +MMC,1981-10-06,2.8541669845581055 +MMC,1981-10-07,2.8958330154418945 +MMC,1981-10-08,2.9791669845581055 +MMC,1981-10-09,3.0 +MMC,1981-10-12,3.0416669845581055 +MMC,1981-10-13,3.0833330154418945 +MMC,1981-10-14,3.0 +MMC,1981-10-15,2.9166669845581055 +MMC,1981-10-16,2.875 +MMC,1981-10-19,2.8333330154418945 +MMC,1981-10-20,2.8541669845581055 +MMC,1981-10-21,2.8541669845581055 +MMC,1981-10-22,2.8333330154418945 +MMC,1981-10-23,2.8333330154418945 +MMC,1981-10-26,2.8125 +MMC,1981-10-27,2.8541669845581055 +MMC,1981-10-28,2.8541669845581055 +MMC,1981-10-29,2.8541669845581055 +MMC,1981-10-30,2.9583330154418945 +MMC,1981-11-02,2.9270830154418945 +MMC,1981-11-03,2.9166669845581055 +MMC,1981-11-04,2.9375 +MMC,1981-11-05,2.9791669845581055 +MMC,1981-11-06,2.8958330154418945 +MMC,1981-11-09,2.9166669845581055 +MMC,1981-11-10,2.9166669845581055 +MMC,1981-11-11,2.90625 +MMC,1981-11-12,2.90625 +MMC,1981-11-13,2.9166669845581055 +MMC,1981-11-16,2.9166669845581055 +MMC,1981-11-17,2.9583330154418945 +MMC,1981-11-18,2.9791669845581055 +MMC,1981-11-19,2.9583330154418945 +MMC,1981-11-20,2.9583330154418945 +MMC,1981-11-23,2.9375 +MMC,1981-11-24,2.9270830154418945 +MMC,1981-11-25,2.9791669845581055 +MMC,1981-11-27,3.0208330154418945 +MMC,1981-11-30,3.0 +MMC,1981-12-01,2.9583330154418945 +MMC,1981-12-02,2.9583330154418945 +MMC,1981-12-03,2.9583330154418945 +MMC,1981-12-04,2.9375 +MMC,1981-12-07,2.9375 +MMC,1981-12-08,2.9583330154418945 +MMC,1981-12-09,2.9166669845581055 +MMC,1981-12-10,2.9791669845581055 +MMC,1981-12-11,2.9583330154418945 +MMC,1981-12-14,2.9479169845581055 +MMC,1981-12-15,2.9166669845581055 +MMC,1981-12-16,2.90625 +MMC,1981-12-17,2.7916669845581055 +MMC,1981-12-18,2.8125 +MMC,1981-12-21,2.8020830154418945 +MMC,1981-12-22,2.78125 +MMC,1981-12-23,2.7708330154418945 +MMC,1981-12-24,2.7708330154418945 +MMC,1981-12-28,2.8125 +MMC,1981-12-29,2.7708330154418945 +MMC,1981-12-30,2.7916669845581055 +MMC,1981-12-31,2.75 +MMC,1982-01-04,2.7083330154418945 +MMC,1982-01-05,2.6875 +MMC,1982-01-06,2.71875 +MMC,1982-01-07,2.6458330154418945 +MMC,1982-01-08,2.7083330154418945 +MMC,1982-01-11,2.6875 +MMC,1982-01-12,2.6875 +MMC,1982-01-13,2.6145830154418945 +MMC,1982-01-14,2.6041669845581055 +MMC,1982-01-15,2.625 +MMC,1982-01-18,2.59375 +MMC,1982-01-19,2.6145830154418945 +MMC,1982-01-20,2.4895830154418945 +MMC,1982-01-21,2.5833330154418945 +MMC,1982-01-22,2.5625 +MMC,1982-01-25,2.5833330154418945 +MMC,1982-01-26,2.5625 +MMC,1982-01-27,2.5625 +MMC,1982-01-28,2.4791669845581055 +MMC,1982-01-29,2.5833330154418945 +MMC,1982-02-01,2.53125 +MMC,1982-02-02,2.5833330154418945 +MMC,1982-02-03,2.5833330154418945 +MMC,1982-02-04,2.5833330154418945 +MMC,1982-02-05,2.6145830154418945 +MMC,1982-02-08,2.5833330154418945 +MMC,1982-02-09,2.5416669845581055 +MMC,1982-02-10,2.6041669845581055 +MMC,1982-02-11,2.5833330154418945 +MMC,1982-02-12,2.6041669845581055 +MMC,1982-02-16,2.6041669845581055 +MMC,1982-02-17,2.6875 +MMC,1982-02-18,2.7291669845581055 +MMC,1982-02-19,2.6875 +MMC,1982-02-22,2.7291669845581055 +MMC,1982-02-23,2.7291669845581055 +MMC,1982-02-24,2.75 +MMC,1982-02-25,2.7604169845581055 +MMC,1982-02-26,2.7604169845581055 +MMC,1982-03-01,2.7916669845581055 +MMC,1982-03-02,2.7916669845581055 +MMC,1982-03-03,2.6875 +MMC,1982-03-04,2.6875 +MMC,1982-03-05,2.6458330154418945 +MMC,1982-03-08,2.6666669845581055 +MMC,1982-03-09,2.7291669845581055 +MMC,1982-03-10,2.7916669845581055 +MMC,1982-03-11,2.75 +MMC,1982-03-12,2.71875 +MMC,1982-03-15,2.7291669845581055 +MMC,1982-03-16,2.7708330154418945 +MMC,1982-03-17,2.75 +MMC,1982-03-18,2.75 +MMC,1982-03-19,2.7083330154418945 +MMC,1982-03-22,2.7604169845581055 +MMC,1982-03-23,2.78125 +MMC,1982-03-24,2.7604169845581055 +MMC,1982-03-25,2.7708330154418945 +MMC,1982-03-26,2.8333330154418945 +MMC,1982-03-29,2.8125 +MMC,1982-03-30,2.7916669845581055 +MMC,1982-03-31,2.7916669845581055 +MMC,1982-04-01,2.8020830154418945 +MMC,1982-04-02,2.8333330154418945 +MMC,1982-04-05,2.84375 +MMC,1982-04-06,2.8854169845581055 +MMC,1982-04-07,2.9166669845581055 +MMC,1982-04-08,2.9270830154418945 +MMC,1982-04-12,2.9270830154418945 +MMC,1982-04-13,2.9166669845581055 +MMC,1982-04-14,2.9166669845581055 +MMC,1982-04-15,2.8958330154418945 +MMC,1982-04-16,2.8958330154418945 +MMC,1982-04-19,2.8958330154418945 +MMC,1982-04-20,2.90625 +MMC,1982-04-21,2.8958330154418945 +MMC,1982-04-22,2.8958330154418945 +MMC,1982-04-23,2.9375 +MMC,1982-04-26,2.9479169845581055 +MMC,1982-04-27,2.9166669845581055 +MMC,1982-04-28,2.875 +MMC,1982-04-29,2.8541669845581055 +MMC,1982-04-30,2.8541669845581055 +MMC,1982-05-03,2.875 +MMC,1982-05-04,2.875 +MMC,1982-05-05,2.8541669845581055 +MMC,1982-05-06,2.8958330154418945 +MMC,1982-05-07,2.9166669845581055 +MMC,1982-05-10,2.8958330154418945 +MMC,1982-05-11,2.8958330154418945 +MMC,1982-05-12,2.875 +MMC,1982-05-13,2.75 +MMC,1982-05-14,2.7708330154418945 +MMC,1982-05-17,2.7708330154418945 +MMC,1982-05-18,2.7083330154418945 +MMC,1982-05-19,2.71875 +MMC,1982-05-20,2.7291669845581055 +MMC,1982-05-21,2.8020830154418945 +MMC,1982-05-24,2.7708330154418945 +MMC,1982-05-25,2.7708330154418945 +MMC,1982-05-26,2.7604169845581055 +MMC,1982-05-27,2.75 +MMC,1982-05-28,2.78125 +MMC,1982-06-01,2.7604169845581055 +MMC,1982-06-02,2.8020830154418945 +MMC,1982-06-03,2.8125 +MMC,1982-06-04,2.8020830154418945 +MMC,1982-06-07,2.7916669845581055 +MMC,1982-06-08,2.7604169845581055 +MMC,1982-06-09,2.7708330154418945 +MMC,1982-06-10,2.7916669845581055 +MMC,1982-06-11,2.78125 +MMC,1982-06-14,2.7916669845581055 +MMC,1982-06-15,2.78125 +MMC,1982-06-16,2.8020830154418945 +MMC,1982-06-17,2.75 +MMC,1982-06-18,2.75 +MMC,1982-06-21,2.78125 +MMC,1982-06-22,2.7291669845581055 +MMC,1982-06-23,2.6875 +MMC,1982-06-24,2.6875 +MMC,1982-06-25,2.7083330154418945 +MMC,1982-06-28,2.6666669845581055 +MMC,1982-06-29,2.6666669845581055 +MMC,1982-06-30,2.65625 +MMC,1982-07-01,2.5833330154418945 +MMC,1982-07-02,2.5 +MMC,1982-07-06,2.4895830154418945 +MMC,1982-07-07,2.5104169845581055 +MMC,1982-07-08,2.5833330154418945 +MMC,1982-07-09,2.625 +MMC,1982-07-12,2.6041669845581055 +MMC,1982-07-13,2.59375 +MMC,1982-07-14,2.5833330154418945 +MMC,1982-07-15,2.7083330154418945 +MMC,1982-07-16,2.5833330154418945 +MMC,1982-07-19,2.6666669845581055 +MMC,1982-07-20,2.6979169845581055 +MMC,1982-07-21,2.7291669845581055 +MMC,1982-07-22,2.7708330154418945 +MMC,1982-07-23,2.7604169845581055 +MMC,1982-07-26,2.7604169845581055 +MMC,1982-07-27,2.75 +MMC,1982-07-28,2.75 +MMC,1982-07-29,2.75 +MMC,1982-07-30,2.71875 +MMC,1982-08-02,2.75 +MMC,1982-08-03,2.7395830154418945 +MMC,1982-08-04,2.7395830154418945 +MMC,1982-08-05,2.65625 +MMC,1982-08-06,2.625 +MMC,1982-08-09,2.6145830154418945 +MMC,1982-08-10,2.5833330154418945 +MMC,1982-08-11,2.5520830154418945 +MMC,1982-08-12,2.5104169845581055 +MMC,1982-08-13,2.5 +MMC,1982-08-16,2.5416669845581055 +MMC,1982-08-17,2.5416669845581055 +MMC,1982-08-18,2.6666669845581055 +MMC,1982-08-19,2.7395830154418945 +MMC,1982-08-20,2.8125 +MMC,1982-08-23,2.875 +MMC,1982-08-24,2.8958330154418945 +MMC,1982-08-25,2.8854169845581055 +MMC,1982-08-26,2.9583330154418945 +MMC,1982-08-27,2.8958330154418945 +MMC,1982-08-30,2.8958330154418945 +MMC,1982-08-31,2.84375 +MMC,1982-09-01,2.875 +MMC,1982-09-02,2.9791669845581055 +MMC,1982-09-03,3.0729169845581055 +MMC,1982-09-07,3.1041669845581055 +MMC,1982-09-08,3.1041669845581055 +MMC,1982-09-09,3.0416669845581055 +MMC,1982-09-10,3.0 +MMC,1982-09-13,3.0 +MMC,1982-09-14,3.0416669845581055 +MMC,1982-09-15,3.0520830154418945 +MMC,1982-09-16,3.0833330154418945 +MMC,1982-09-17,3.0833330154418945 +MMC,1982-09-20,3.09375 +MMC,1982-09-21,3.1041669845581055 +MMC,1982-09-22,3.125 +MMC,1982-09-23,3.125 +MMC,1982-09-24,3.1458330154418945 +MMC,1982-09-27,3.1666669845581055 +MMC,1982-09-28,3.125 +MMC,1982-09-29,3.1041669845581055 +MMC,1982-09-30,3.09375 +MMC,1982-10-01,3.09375 +MMC,1982-10-04,3.1145830154418945 +MMC,1982-10-05,3.0520830154418945 +MMC,1982-10-06,3.125 +MMC,1982-10-07,3.2708330154418945 +MMC,1982-10-08,3.25 +MMC,1982-10-11,3.3333330154418945 +MMC,1982-10-12,3.25 +MMC,1982-10-13,3.25 +MMC,1982-10-14,3.1875 +MMC,1982-10-15,3.125 +MMC,1982-10-18,3.1875 +MMC,1982-10-19,3.1666669845581055 +MMC,1982-10-20,3.1666669845581055 +MMC,1982-10-21,3.2708330154418945 +MMC,1982-10-22,3.5416669845581055 +MMC,1982-10-25,3.2708330154418945 +MMC,1982-10-26,3.3333330154418945 +MMC,1982-10-27,3.3958330154418945 +MMC,1982-10-28,3.3541669845581055 +MMC,1982-10-29,3.375 +MMC,1982-11-01,3.34375 +MMC,1982-11-02,3.3958330154418945 +MMC,1982-11-03,3.5 +MMC,1982-11-04,3.5208330154418945 +MMC,1982-11-05,3.5 +MMC,1982-11-08,3.375 +MMC,1982-11-09,3.5416669845581055 +MMC,1982-11-10,3.625 +MMC,1982-11-11,3.625 +MMC,1982-11-12,3.5520830154418945 +MMC,1982-11-15,3.4479169845581055 +MMC,1982-11-16,3.4583330154418945 +MMC,1982-11-17,3.4270830154418945 +MMC,1982-11-18,3.4791669845581055 +MMC,1982-11-19,3.4270830154418945 +MMC,1982-11-22,3.4791669845581055 +MMC,1982-11-23,3.4375 +MMC,1982-11-24,3.4583330154418945 +MMC,1982-11-26,3.5833330154418945 +MMC,1982-11-29,3.6458330154418945 +MMC,1982-11-30,3.6458330154418945 +MMC,1982-12-01,3.625 +MMC,1982-12-02,3.5625 +MMC,1982-12-03,3.5520830154418945 +MMC,1982-12-06,3.5625 +MMC,1982-12-07,3.5208330154418945 +MMC,1982-12-08,3.4375 +MMC,1982-12-09,3.4479169845581055 +MMC,1982-12-10,3.4791669845581055 +MMC,1982-12-13,3.4583330154418945 +MMC,1982-12-14,3.4791669845581055 +MMC,1982-12-15,3.4895830154418945 +MMC,1982-12-16,3.4479169845581055 +MMC,1982-12-17,3.5 +MMC,1982-12-20,3.3541669845581055 +MMC,1982-12-21,3.4166669845581055 +MMC,1982-12-22,3.46875 +MMC,1982-12-23,3.4375 +MMC,1982-12-27,3.40625 +MMC,1982-12-28,3.4375 +MMC,1982-12-29,3.4583330154418945 +MMC,1982-12-30,3.4583330154418945 +MMC,1982-12-31,3.4375 +MMC,1983-01-03,3.4270830154418945 +MMC,1983-01-04,3.4166669845581055 +MMC,1983-01-05,3.4479169845581055 +MMC,1983-01-06,3.5208330154418945 +MMC,1983-01-07,3.4375 +MMC,1983-01-10,3.5104169845581055 +MMC,1983-01-11,3.5 +MMC,1983-01-12,3.5 +MMC,1983-01-13,3.4479169845581055 +MMC,1983-01-14,3.4270830154418945 +MMC,1983-01-17,3.4791669845581055 +MMC,1983-01-18,3.3958330154418945 +MMC,1983-01-19,3.3854169845581055 +MMC,1983-01-20,3.4583330154418945 +MMC,1983-01-21,3.4375 +MMC,1983-01-24,3.3125 +MMC,1983-01-25,3.3645830154418945 +MMC,1983-01-26,3.3645830154418945 +MMC,1983-01-27,3.3541669845581055 +MMC,1983-01-28,3.3229169845581055 +MMC,1983-01-31,3.2916669845581055 +MMC,1983-02-01,3.28125 +MMC,1983-02-02,3.2083330154418945 +MMC,1983-02-03,3.2708330154418945 +MMC,1983-02-04,3.25 +MMC,1983-02-07,3.2291669845581055 +MMC,1983-02-08,3.1041669845581055 +MMC,1983-02-09,3.0833330154418945 +MMC,1983-02-10,3.1458330154418945 +MMC,1983-02-11,3.1666669845581055 +MMC,1983-02-14,3.2291669845581055 +MMC,1983-02-15,3.2708330154418945 +MMC,1983-02-16,3.25 +MMC,1983-02-17,3.2916669845581055 +MMC,1983-02-18,3.34375 +MMC,1983-02-22,3.375 +MMC,1983-02-23,3.4166669845581055 +MMC,1983-02-24,3.5416669845581055 +MMC,1983-02-25,3.6770830154418945 +MMC,1983-02-28,3.59375 +MMC,1983-03-01,3.6041669845581055 +MMC,1983-03-02,3.6458330154418945 +MMC,1983-03-03,3.6666669845581055 +MMC,1983-03-04,3.7083330154418945 +MMC,1983-03-07,3.6875 +MMC,1983-03-08,3.6666669845581055 +MMC,1983-03-09,3.6770830154418945 +MMC,1983-03-10,3.6770830154418945 +MMC,1983-03-11,3.625 +MMC,1983-03-14,3.6145830154418945 +MMC,1983-03-15,3.6041669845581055 +MMC,1983-03-16,3.5416669845581055 +MMC,1983-03-17,3.5208330154418945 +MMC,1983-03-18,3.4583330154418945 +MMC,1983-03-21,3.3333330154418945 +MMC,1983-03-22,3.3333330154418945 +MMC,1983-03-23,3.3958330154418945 +MMC,1983-03-24,3.4166669845581055 +MMC,1983-03-25,3.3958330154418945 +MMC,1983-03-28,3.375 +MMC,1983-03-29,3.40625 +MMC,1983-03-30,3.40625 +MMC,1983-03-31,3.4166669845581055 +MMC,1983-04-04,3.4791669845581055 +MMC,1983-04-05,3.4583330154418945 +MMC,1983-04-06,3.4479169845581055 +MMC,1983-04-07,3.4791669845581055 +MMC,1983-04-08,3.4583330154418945 +MMC,1983-04-11,3.5 +MMC,1983-04-12,3.5 +MMC,1983-04-13,3.5833330154418945 +MMC,1983-04-14,3.65625 +MMC,1983-04-15,3.625 +MMC,1983-04-18,3.6354169845581055 +MMC,1983-04-19,3.65625 +MMC,1983-04-20,3.6979169845581055 +MMC,1983-04-21,3.7291669845581055 +MMC,1983-04-22,3.7083330154418945 +MMC,1983-04-25,3.6875 +MMC,1983-04-26,3.6770830154418945 +MMC,1983-04-27,3.6666669845581055 +MMC,1983-04-28,3.6770830154418945 +MMC,1983-04-29,3.6666669845581055 +MMC,1983-05-02,3.65625 +MMC,1983-05-03,3.65625 +MMC,1983-05-04,3.6770830154418945 +MMC,1983-05-05,3.6770830154418945 +MMC,1983-05-06,3.7083330154418945 +MMC,1983-05-09,3.7395830154418945 +MMC,1983-05-10,3.7708330154418945 +MMC,1983-05-11,3.7395830154418945 +MMC,1983-05-12,3.7708330154418945 +MMC,1983-05-13,3.8333330154418945 +MMC,1983-05-16,3.8333330154418945 +MMC,1983-05-17,3.875 +MMC,1983-05-18,3.8958330154418945 +MMC,1983-05-19,3.7916669845581055 +MMC,1983-05-20,3.7083330154418945 +MMC,1983-05-23,3.7604169845581055 +MMC,1983-05-24,3.7291669845581055 +MMC,1983-05-25,3.65625 +MMC,1983-05-26,3.5 +MMC,1983-05-27,3.46875 +MMC,1983-05-31,3.375 +MMC,1983-06-01,3.4791669845581055 +MMC,1983-06-02,3.4479169845581055 +MMC,1983-06-03,3.4375 +MMC,1983-06-06,3.4375 +MMC,1983-06-07,3.4583330154418945 +MMC,1983-06-08,3.4791669845581055 +MMC,1983-06-09,3.4270830154418945 +MMC,1983-06-10,3.4270830154418945 +MMC,1983-06-13,3.4583330154418945 +MMC,1983-06-14,3.4479169845581055 +MMC,1983-06-15,3.5 +MMC,1983-06-16,3.5833330154418945 +MMC,1983-06-17,3.6354169845581055 +MMC,1983-06-20,3.6145830154418945 +MMC,1983-06-21,3.625 +MMC,1983-06-22,3.5833330154418945 +MMC,1983-06-23,3.5416669845581055 +MMC,1983-06-24,3.5 +MMC,1983-06-27,3.53125 +MMC,1983-06-28,3.5625 +MMC,1983-06-29,3.5833330154418945 +MMC,1983-06-30,3.6145830154418945 +MMC,1983-07-01,3.6666669845581055 +MMC,1983-07-05,3.5625 +MMC,1983-07-06,3.5520830154418945 +MMC,1983-07-07,3.5729169845581055 +MMC,1983-07-08,3.5 +MMC,1983-07-11,3.5729169845581055 +MMC,1983-07-12,3.5625 +MMC,1983-07-13,3.5520830154418945 +MMC,1983-07-14,3.6354169845581055 +MMC,1983-07-15,3.6458330154418945 +MMC,1983-07-18,3.5833330154418945 +MMC,1983-07-19,3.59375 +MMC,1983-07-20,3.6041669845581055 +MMC,1983-07-21,3.6979169845581055 +MMC,1983-07-22,3.7395830154418945 +MMC,1983-07-25,3.6875 +MMC,1983-07-26,3.5833330154418945 +MMC,1983-07-27,3.5208330154418945 +MMC,1983-07-28,3.5625 +MMC,1983-07-29,3.5625 +MMC,1983-08-01,3.5625 +MMC,1983-08-02,3.5416669845581055 +MMC,1983-08-03,3.6145830154418945 +MMC,1983-08-04,3.5625 +MMC,1983-08-05,3.5625 +MMC,1983-08-08,3.5 +MMC,1983-08-09,3.4791669845581055 +MMC,1983-08-10,3.5 +MMC,1983-08-11,3.5 +MMC,1983-08-12,3.4791669845581055 +MMC,1983-08-15,3.53125 +MMC,1983-08-16,3.4895830154418945 +MMC,1983-08-17,3.46875 +MMC,1983-08-18,3.4583330154418945 +MMC,1983-08-19,3.375 +MMC,1983-08-22,3.40625 +MMC,1983-08-23,3.40625 +MMC,1983-08-24,3.3958330154418945 +MMC,1983-08-25,3.3958330154418945 +MMC,1983-08-26,3.4166669845581055 +MMC,1983-08-29,3.3958330154418945 +MMC,1983-08-30,3.3645830154418945 +MMC,1983-08-31,3.375 +MMC,1983-09-01,3.3541669845581055 +MMC,1983-09-02,3.3958330154418945 +MMC,1983-09-06,3.4166669845581055 +MMC,1983-09-07,3.3854169845581055 +MMC,1983-09-08,3.3958330154418945 +MMC,1983-09-09,3.4166669845581055 +MMC,1983-09-12,3.3645830154418945 +MMC,1983-09-13,3.3854169845581055 +MMC,1983-09-14,3.40625 +MMC,1983-09-15,3.4166669845581055 +MMC,1983-09-16,3.5 +MMC,1983-09-19,3.5520830154418945 +MMC,1983-09-20,3.5833330154418945 +MMC,1983-09-21,3.5416669845581055 +MMC,1983-09-22,3.5625 +MMC,1983-09-23,3.5104169845581055 +MMC,1983-09-26,3.5208330154418945 +MMC,1983-09-27,3.5208330154418945 +MMC,1983-09-28,3.5729169845581055 +MMC,1983-09-29,3.6458330154418945 +MMC,1983-09-30,3.7083330154418945 +MMC,1983-10-03,3.71875 +MMC,1983-10-04,3.6875 +MMC,1983-10-05,3.6770830154418945 +MMC,1983-10-06,3.6979169845581055 +MMC,1983-10-07,3.75 +MMC,1983-10-10,3.7291669845581055 +MMC,1983-10-11,3.6458330154418945 +MMC,1983-10-12,3.625 +MMC,1983-10-13,3.6666669845581055 +MMC,1983-10-14,3.7395830154418945 +MMC,1983-10-17,3.75 +MMC,1983-10-18,3.71875 +MMC,1983-10-19,3.7291669845581055 +MMC,1983-10-20,3.7291669845581055 +MMC,1983-10-21,3.75 +MMC,1983-10-24,3.75 +MMC,1983-10-25,3.8125 +MMC,1983-10-26,3.7916669845581055 +MMC,1983-10-27,3.7708330154418945 +MMC,1983-10-28,3.7604169845581055 +MMC,1983-10-31,3.7708330154418945 +MMC,1983-11-01,3.75 +MMC,1983-11-02,3.71875 +MMC,1983-11-03,3.71875 +MMC,1983-11-04,3.7604169845581055 +MMC,1983-11-07,3.8229169845581055 +MMC,1983-11-08,3.8541669845581055 +MMC,1983-11-09,3.8958330154418945 +MMC,1983-11-10,3.9375 +MMC,1983-11-11,3.96875 +MMC,1983-11-14,4.0104169845581055 +MMC,1983-11-15,4.0 +MMC,1983-11-16,4.0 +MMC,1983-11-17,3.9791669845581055 +MMC,1983-11-18,3.9791669845581055 +MMC,1983-11-21,3.9583330154418945 +MMC,1983-11-22,3.96875 +MMC,1983-11-23,3.9895830154418945 +MMC,1983-11-25,4.0 +MMC,1983-11-28,4.0 +MMC,1983-11-29,4.0 +MMC,1983-11-30,3.96875 +MMC,1983-12-01,4.0104169845581055 +MMC,1983-12-02,3.9583330154418945 +MMC,1983-12-05,3.9166669845581055 +MMC,1983-12-06,3.875 +MMC,1983-12-07,3.8645830154418945 +MMC,1983-12-08,3.84375 +MMC,1983-12-09,3.8125 +MMC,1983-12-12,3.8333330154418945 +MMC,1983-12-13,3.875 +MMC,1983-12-14,3.9375 +MMC,1983-12-15,3.9166669845581055 +MMC,1983-12-16,3.9375 +MMC,1983-12-19,3.9895830154418945 +MMC,1983-12-20,4.0208330154418945 +MMC,1983-12-21,4.0520830154418945 +MMC,1983-12-22,4.1458330154418945 +MMC,1983-12-23,4.1458330154418945 +MMC,1983-12-27,4.125 +MMC,1983-12-28,4.0520830154418945 +MMC,1983-12-29,4.0833330154418945 +MMC,1983-12-30,4.1458330154418945 +MMC,1984-01-03,3.9791669845581055 +MMC,1984-01-04,4.0208330154418945 +MMC,1984-01-05,4.0625 +MMC,1984-01-06,4.125 +MMC,1984-01-09,4.0833330154418945 +MMC,1984-01-10,4.1145830154418945 +MMC,1984-01-11,4.1145830154418945 +MMC,1984-01-12,4.0833330154418945 +MMC,1984-01-13,4.0625 +MMC,1984-01-16,4.0 +MMC,1984-01-17,4.0208330154418945 +MMC,1984-01-18,4.0520830154418945 +MMC,1984-01-19,4.0833330154418945 +MMC,1984-01-20,4.0625 +MMC,1984-01-23,4.0833330154418945 +MMC,1984-01-24,4.0729169845581055 +MMC,1984-01-25,4.0208330154418945 +MMC,1984-01-26,3.9791669845581055 +MMC,1984-01-27,3.9166669845581055 +MMC,1984-01-30,3.9270830154418945 +MMC,1984-01-31,3.8125 +MMC,1984-02-01,3.7708330154418945 +MMC,1984-02-02,3.8125 +MMC,1984-02-03,3.7916669845581055 +MMC,1984-02-06,3.7916669845581055 +MMC,1984-02-07,3.75 +MMC,1984-02-08,3.6875 +MMC,1984-02-09,3.7291669845581055 +MMC,1984-02-10,3.71875 +MMC,1984-02-13,3.6979169845581055 +MMC,1984-02-14,3.6666669845581055 +MMC,1984-02-15,3.7083330154418945 +MMC,1984-02-16,3.7604169845581055 +MMC,1984-02-17,3.75 +MMC,1984-02-21,3.7395830154418945 +MMC,1984-02-22,3.7395830154418945 +MMC,1984-02-23,3.6979169845581055 +MMC,1984-02-24,3.6875 +MMC,1984-02-27,3.6875 +MMC,1984-02-28,3.6770830154418945 +MMC,1984-02-29,3.6666669845581055 +MMC,1984-03-01,3.625 +MMC,1984-03-02,3.7083330154418945 +MMC,1984-03-05,3.75 +MMC,1984-03-06,3.71875 +MMC,1984-03-07,3.625 +MMC,1984-03-08,3.6458330154418945 +MMC,1984-03-09,3.6666669845581055 +MMC,1984-03-12,3.6875 +MMC,1984-03-13,3.71875 +MMC,1984-03-14,3.75 +MMC,1984-03-15,3.78125 +MMC,1984-03-16,3.8854169845581055 +MMC,1984-03-19,3.8958330154418945 +MMC,1984-03-20,3.9375 +MMC,1984-03-21,3.9375 +MMC,1984-03-22,3.9791669845581055 +MMC,1984-03-23,4.0 +MMC,1984-03-26,3.9895830154418945 +MMC,1984-03-27,3.96875 +MMC,1984-03-28,4.125 +MMC,1984-03-29,4.0833330154418945 +MMC,1984-03-30,4.03125 +MMC,1984-04-02,4.0208330154418945 +MMC,1984-04-03,3.9791669845581055 +MMC,1984-04-04,3.9895830154418945 +MMC,1984-04-05,4.0208330154418945 +MMC,1984-04-06,4.0 +MMC,1984-04-09,3.84375 +MMC,1984-04-10,3.6875 +MMC,1984-04-11,3.5208330154418945 +MMC,1984-04-12,3.6354169845581055 +MMC,1984-04-13,3.6458330154418945 +MMC,1984-04-16,3.6354169845581055 +MMC,1984-04-17,3.6041669845581055 +MMC,1984-04-18,3.6041669845581055 +MMC,1984-04-19,3.5625 +MMC,1984-04-23,3.5520830154418945 +MMC,1984-04-24,3.5520830154418945 +MMC,1984-04-25,3.5833330154418945 +MMC,1984-04-26,3.5625 +MMC,1984-04-27,3.5625 +MMC,1984-04-30,3.5625 +MMC,1984-05-01,3.46875 +MMC,1984-05-02,3.2916669845581055 +MMC,1984-05-03,3.375 +MMC,1984-05-04,3.3333330154418945 +MMC,1984-05-07,3.3333330154418945 +MMC,1984-05-08,3.2916669845581055 +MMC,1984-05-09,3.3229169845581055 +MMC,1984-05-10,3.2708330154418945 +MMC,1984-05-11,3.28125 +MMC,1984-05-14,3.2708330154418945 +MMC,1984-05-15,3.3333330154418945 +MMC,1984-05-16,3.34375 +MMC,1984-05-17,3.3333330154418945 +MMC,1984-05-18,3.28125 +MMC,1984-05-21,3.2604169845581055 +MMC,1984-05-22,3.2291669845581055 +MMC,1984-05-23,3.2291669845581055 +MMC,1984-05-24,3.2291669845581055 +MMC,1984-05-25,3.1458330154418945 +MMC,1984-05-29,3.0416669845581055 +MMC,1984-05-30,3.09375 +MMC,1984-05-31,3.3229169845581055 +MMC,1984-06-01,3.3333330154418945 +MMC,1984-06-04,3.3333330154418945 +MMC,1984-06-05,3.3333330154418945 +MMC,1984-06-06,3.3333330154418945 +MMC,1984-06-07,3.3541669845581055 +MMC,1984-06-08,3.4166669845581055 +MMC,1984-06-11,3.4270830154418945 +MMC,1984-06-12,3.46875 +MMC,1984-06-13,3.4166669845581055 +MMC,1984-06-14,3.3541669845581055 +MMC,1984-06-15,3.3958330154418945 +MMC,1984-06-18,3.3958330154418945 +MMC,1984-06-19,3.3958330154418945 +MMC,1984-06-20,3.40625 +MMC,1984-06-21,3.4270830154418945 +MMC,1984-06-22,3.4583330154418945 +MMC,1984-06-25,3.4375 +MMC,1984-06-26,3.4479169845581055 +MMC,1984-06-27,3.4583330154418945 +MMC,1984-06-28,3.5208330154418945 +MMC,1984-06-29,3.625 +MMC,1984-07-02,3.7395830154418945 +MMC,1984-07-03,3.6875 +MMC,1984-07-05,3.6458330154418945 +MMC,1984-07-06,3.5833330154418945 +MMC,1984-07-09,3.4583330154418945 +MMC,1984-07-10,3.5416669845581055 +MMC,1984-07-11,3.5625 +MMC,1984-07-12,3.53125 +MMC,1984-07-13,3.5520830154418945 +MMC,1984-07-16,3.5416669845581055 +MMC,1984-07-17,3.5416669845581055 +MMC,1984-07-18,3.5833330154418945 +MMC,1984-07-19,3.5416669845581055 +MMC,1984-07-20,3.4583330154418945 +MMC,1984-07-23,3.3541669845581055 +MMC,1984-07-24,3.4583330154418945 +MMC,1984-07-25,3.5104169845581055 +MMC,1984-07-26,3.5520830154418945 +MMC,1984-07-27,3.625 +MMC,1984-07-30,3.65625 +MMC,1984-07-31,3.6770830154418945 +MMC,1984-08-01,3.7708330154418945 +MMC,1984-08-02,3.84375 +MMC,1984-08-03,4.0 +MMC,1984-08-06,3.875 +MMC,1984-08-07,3.9583330154418945 +MMC,1984-08-08,3.9583330154418945 +MMC,1984-08-09,4.0 +MMC,1984-08-10,4.1354169845581055 +MMC,1984-08-13,4.1458330154418945 +MMC,1984-08-14,4.1458330154418945 +MMC,1984-08-15,4.1458330154418945 +MMC,1984-08-16,4.1666669845581055 +MMC,1984-08-17,4.2083330154418945 +MMC,1984-08-20,4.1666669845581055 +MMC,1984-08-21,4.2291669845581055 +MMC,1984-08-22,4.1458330154418945 +MMC,1984-08-23,4.125 +MMC,1984-08-24,4.125 +MMC,1984-08-27,4.1354169845581055 +MMC,1984-08-28,4.125 +MMC,1984-08-29,4.1145830154418945 +MMC,1984-08-30,4.0833330154418945 +MMC,1984-08-31,4.0625 +MMC,1984-09-04,4.0208330154418945 +MMC,1984-09-05,3.8958330154418945 +MMC,1984-09-06,3.8958330154418945 +MMC,1984-09-07,3.8958330154418945 +MMC,1984-09-10,3.90625 +MMC,1984-09-11,4.0104169845581055 +MMC,1984-09-12,4.1041669845581055 +MMC,1984-09-13,4.125 +MMC,1984-09-14,4.1458330154418945 +MMC,1984-09-17,4.0416669845581055 +MMC,1984-09-18,4.0416669845581055 +MMC,1984-09-19,4.0729169845581055 +MMC,1984-09-20,4.1041669845581055 +MMC,1984-09-21,4.1354169845581055 +MMC,1984-09-24,4.125 +MMC,1984-09-25,4.1041669845581055 +MMC,1984-09-26,4.0729169845581055 +MMC,1984-09-27,4.0833330154418945 +MMC,1984-09-28,4.0 +MMC,1984-10-01,3.9791669845581055 +MMC,1984-10-02,3.9791669845581055 +MMC,1984-10-03,3.9791669845581055 +MMC,1984-10-04,4.0208330154418945 +MMC,1984-10-05,4.1041669845581055 +MMC,1984-10-08,4.0833330154418945 +MMC,1984-10-09,4.0625 +MMC,1984-10-10,4.0833330154418945 +MMC,1984-10-11,4.1666669845581055 +MMC,1984-10-12,4.2395830154418945 +MMC,1984-10-15,4.2708330154418945 +MMC,1984-10-16,4.2916669845581055 +MMC,1984-10-17,4.2708330154418945 +MMC,1984-10-18,4.3854169845581055 +MMC,1984-10-19,4.5416669845581055 +MMC,1984-10-22,4.5416669845581055 +MMC,1984-10-23,4.4479169845581055 +MMC,1984-10-24,4.3229169845581055 +MMC,1984-10-25,4.3020830154418945 +MMC,1984-10-26,4.25 +MMC,1984-10-29,4.2708330154418945 +MMC,1984-10-30,4.3125 +MMC,1984-10-31,4.2708330154418945 +MMC,1984-11-01,4.375 +MMC,1984-11-02,4.4375 +MMC,1984-11-05,4.5208330154418945 +MMC,1984-11-06,4.6041669845581055 +MMC,1984-11-07,4.625 +MMC,1984-11-08,4.5416669845581055 +MMC,1984-11-09,4.5520830154418945 +MMC,1984-11-12,4.4166669845581055 +MMC,1984-11-13,4.4375 +MMC,1984-11-14,4.5 +MMC,1984-11-15,4.5 +MMC,1984-11-16,4.4375 +MMC,1984-11-19,4.3541669845581055 +MMC,1984-11-20,4.2083330154418945 +MMC,1984-11-21,4.3229169845581055 +MMC,1984-11-23,4.4166669845581055 +MMC,1984-11-26,4.3958330154418945 +MMC,1984-11-27,4.3854169845581055 +MMC,1984-11-28,4.3958330154418945 +MMC,1984-11-29,4.3854169845581055 +MMC,1984-11-30,4.4375 +MMC,1984-12-03,4.4479169845581055 +MMC,1984-12-04,4.4479169845581055 +MMC,1984-12-05,4.5104169845581055 +MMC,1984-12-06,4.46875 +MMC,1984-12-07,4.375 +MMC,1984-12-10,4.3125 +MMC,1984-12-11,4.3229169845581055 +MMC,1984-12-12,4.4166669845581055 +MMC,1984-12-13,4.4270830154418945 +MMC,1984-12-14,4.4166669845581055 +MMC,1984-12-17,4.5 +MMC,1984-12-18,4.625 +MMC,1984-12-19,4.7291669845581055 +MMC,1984-12-20,4.7291669845581055 +MMC,1984-12-21,4.7083330154418945 +MMC,1984-12-24,4.6979169845581055 +MMC,1984-12-26,4.7083330154418945 +MMC,1984-12-27,4.7083330154418945 +MMC,1984-12-28,4.9166669845581055 +MMC,1984-12-31,4.9166669845581055 +MMC,1985-01-02,4.8229169845581055 +MMC,1985-01-03,4.75 +MMC,1985-01-04,4.71875 +MMC,1985-01-07,4.75 +MMC,1985-01-08,4.75 +MMC,1985-01-09,4.7708330154418945 +MMC,1985-01-10,4.8958330154418945 +MMC,1985-01-11,4.8958330154418945 +MMC,1985-01-14,4.8541669845581055 +MMC,1985-01-15,4.8645830154418945 +MMC,1985-01-16,4.9166669845581055 +MMC,1985-01-17,4.9479169845581055 +MMC,1985-01-18,4.9583330154418945 +MMC,1985-01-21,4.9895830154418945 +MMC,1985-01-22,5.0 +MMC,1985-01-23,4.9583330154418945 +MMC,1985-01-24,4.9895830154418945 +MMC,1985-01-25,5.0208330154418945 +MMC,1985-01-28,5.0 +MMC,1985-01-29,5.0416669845581055 +MMC,1985-01-30,5.2083330154418945 +MMC,1985-01-31,5.1666669845581055 +MMC,1985-02-01,5.09375 +MMC,1985-02-04,5.1666669845581055 +MMC,1985-02-05,5.3541669845581055 +MMC,1985-02-06,5.3541669845581055 +MMC,1985-02-07,5.2916669845581055 +MMC,1985-02-08,5.2708330154418945 +MMC,1985-02-11,5.1875 +MMC,1985-02-12,5.2604169845581055 +MMC,1985-02-13,5.3541669845581055 +MMC,1985-02-14,5.3854169845581055 +MMC,1985-02-15,5.5 +MMC,1985-02-19,5.4583330154418945 +MMC,1985-02-20,5.6041669845581055 +MMC,1985-02-21,5.6041669845581055 +MMC,1985-02-22,5.6354169845581055 +MMC,1985-02-25,5.5833330154418945 +MMC,1985-02-26,5.5208330154418945 +MMC,1985-02-27,5.5416669845581055 +MMC,1985-02-28,5.5 +MMC,1985-03-01,5.5 +MMC,1985-03-04,5.4270830154418945 +MMC,1985-03-05,5.34375 +MMC,1985-03-06,5.3229169845581055 +MMC,1985-03-07,5.2708330154418945 +MMC,1985-03-08,5.2604169845581055 +MMC,1985-03-11,5.25 +MMC,1985-03-12,5.375 +MMC,1985-03-13,5.3645830154418945 +MMC,1985-03-14,5.2916669845581055 +MMC,1985-03-15,5.2708330154418945 +MMC,1985-03-18,5.0833330154418945 +MMC,1985-03-19,5.2395830154418945 +MMC,1985-03-20,5.2083330154418945 +MMC,1985-03-21,5.1979169845581055 +MMC,1985-03-22,5.1875 +MMC,1985-03-25,5.1458330154418945 +MMC,1985-03-26,5.1458330154418945 +MMC,1985-03-27,5.1666669845581055 +MMC,1985-03-28,5.1458330154418945 +MMC,1985-03-29,5.1458330154418945 +MMC,1985-04-01,5.0729169845581055 +MMC,1985-04-02,5.125 +MMC,1985-04-03,5.1666669845581055 +MMC,1985-04-04,5.3333330154418945 +MMC,1985-04-08,5.4583330154418945 +MMC,1985-04-09,5.375 +MMC,1985-04-10,5.4270830154418945 +MMC,1985-04-11,5.4583330154418945 +MMC,1985-04-12,5.40625 +MMC,1985-04-15,5.3645830154418945 +MMC,1985-04-16,5.3125 +MMC,1985-04-17,5.3333330154418945 +MMC,1985-04-18,5.3229169845581055 +MMC,1985-04-19,5.2604169845581055 +MMC,1985-04-22,5.28125 +MMC,1985-04-23,5.3020830154418945 +MMC,1985-04-24,5.3541669845581055 +MMC,1985-04-25,5.5208330154418945 +MMC,1985-04-26,5.5416669845581055 +MMC,1985-04-29,5.5625 +MMC,1985-04-30,5.5 +MMC,1985-05-01,5.4791669845581055 +MMC,1985-05-02,5.3958330154418945 +MMC,1985-05-03,5.4375 +MMC,1985-05-06,5.46875 +MMC,1985-05-07,5.4375 +MMC,1985-05-08,5.3958330154418945 +MMC,1985-05-09,5.4583330154418945 +MMC,1985-05-10,5.4791669845581055 +MMC,1985-05-13,5.4791669845581055 +MMC,1985-05-14,5.4583330154418945 +MMC,1985-05-15,5.4375 +MMC,1985-05-16,5.46875 +MMC,1985-05-17,5.5 +MMC,1985-05-20,5.6041669845581055 +MMC,1985-05-21,5.6666669845581055 +MMC,1985-05-22,5.625 +MMC,1985-05-23,5.6145830154418945 +MMC,1985-05-24,5.5625 +MMC,1985-05-28,5.5 +MMC,1985-05-29,5.3958330154418945 +MMC,1985-05-30,5.4791669845581055 +MMC,1985-05-31,5.6458330154418945 +MMC,1985-06-03,5.75 +MMC,1985-06-04,5.90625 +MMC,1985-06-05,5.9791669845581055 +MMC,1985-06-06,6.0 +MMC,1985-06-07,5.875 +MMC,1985-06-10,5.8645830154418945 +MMC,1985-06-11,5.96875 +MMC,1985-06-12,5.9583330154418945 +MMC,1985-06-13,5.8125 +MMC,1985-06-14,5.7916669845581055 +MMC,1985-06-17,5.875 +MMC,1985-06-18,5.875 +MMC,1985-06-19,5.9166669845581055 +MMC,1985-06-20,5.8541669845581055 +MMC,1985-06-21,5.8854169845581055 +MMC,1985-06-24,6.0208330154418945 +MMC,1985-06-25,6.1041669845581055 +MMC,1985-06-26,6.0625 +MMC,1985-06-27,6.0 +MMC,1985-06-28,6.0208330154418945 +MMC,1985-07-01,5.9791669845581055 +MMC,1985-07-02,6.0416669845581055 +MMC,1985-07-03,6.0208330154418945 +MMC,1985-07-05,5.9583330154418945 +MMC,1985-07-08,6.0416669845581055 +MMC,1985-07-09,5.9583330154418945 +MMC,1985-07-10,6.0104169845581055 +MMC,1985-07-11,5.9791669845581055 +MMC,1985-07-12,6.1666669845581055 +MMC,1985-07-15,6.1458330154418945 +MMC,1985-07-16,6.2083330154418945 +MMC,1985-07-17,6.1875 +MMC,1985-07-18,6.1666669845581055 +MMC,1985-07-19,6.1666669845581055 +MMC,1985-07-22,6.0625 +MMC,1985-07-23,6.0416669845581055 +MMC,1985-07-24,5.9479169845581055 +MMC,1985-07-25,5.8125 +MMC,1985-07-26,5.8333330154418945 +MMC,1985-07-29,5.8229169845581055 +MMC,1985-07-30,5.84375 +MMC,1985-07-31,5.9791669845581055 +MMC,1985-08-01,6.0208330154418945 +MMC,1985-08-02,5.9583330154418945 +MMC,1985-08-05,5.8645830154418945 +MMC,1985-08-06,5.8645830154418945 +MMC,1985-08-07,5.8125 +MMC,1985-08-08,5.875 +MMC,1985-08-09,5.8541669845581055 +MMC,1985-08-12,5.8541669845581055 +MMC,1985-08-13,5.8229169845581055 +MMC,1985-08-14,5.8645830154418945 +MMC,1985-08-15,5.9583330154418945 +MMC,1985-08-16,5.8958330154418945 +MMC,1985-08-19,5.9791669845581055 +MMC,1985-08-20,5.9791669845581055 +MMC,1985-08-21,5.8854169845581055 +MMC,1985-08-22,5.875 +MMC,1985-08-23,5.8854169845581055 +MMC,1985-08-26,5.9583330154418945 +MMC,1985-08-27,5.8854169845581055 +MMC,1985-08-28,5.8854169845581055 +MMC,1985-08-29,5.8958330154418945 +MMC,1985-08-30,5.8854169845581055 +MMC,1985-09-03,5.7916669845581055 +MMC,1985-09-04,5.8229169845581055 +MMC,1985-09-05,5.7604169845581055 +MMC,1985-09-06,5.7708330154418945 +MMC,1985-09-09,5.78125 +MMC,1985-09-10,5.6666669845581055 +MMC,1985-09-11,5.6875 +MMC,1985-09-12,5.7083330154418945 +MMC,1985-09-13,5.6979169845581055 +MMC,1985-09-16,5.7708330154418945 +MMC,1985-09-17,5.6875 +MMC,1985-09-18,5.65625 +MMC,1985-09-19,5.7916669845581055 +MMC,1985-09-20,5.7604169845581055 +MMC,1985-09-23,5.7708330154418945 +MMC,1985-09-24,5.7083330154418945 +MMC,1985-09-25,5.625 +MMC,1985-09-26,5.5833330154418945 +MMC,1985-09-30,5.6041669845581055 +MMC,1985-10-01,5.7083330154418945 +MMC,1985-10-02,5.7083330154418945 +MMC,1985-10-03,5.7083330154418945 +MMC,1985-10-04,5.6458330154418945 +MMC,1985-10-07,5.625 +MMC,1985-10-08,5.5625 +MMC,1985-10-09,5.5729169845581055 +MMC,1985-10-10,5.5833330154418945 +MMC,1985-10-11,5.7291669845581055 +MMC,1985-10-14,5.8125 +MMC,1985-10-15,5.7916669845581055 +MMC,1985-10-16,5.8020830154418945 +MMC,1985-10-17,5.9791669845581055 +MMC,1985-10-18,6.125 +MMC,1985-10-21,6.0416669845581055 +MMC,1985-10-22,6.2083330154418945 +MMC,1985-10-23,6.1875 +MMC,1985-10-24,6.2291669845581055 +MMC,1985-10-25,6.1875 +MMC,1985-10-28,6.1458330154418945 +MMC,1985-10-29,6.1875 +MMC,1985-10-30,6.2708330154418945 +MMC,1985-10-31,6.4375 +MMC,1985-11-01,6.4166669845581055 +MMC,1985-11-04,6.5625 +MMC,1985-11-05,6.5833330154418945 +MMC,1985-11-06,6.4583330154418945 +MMC,1985-11-07,6.5 +MMC,1985-11-08,6.5416669845581055 +MMC,1985-11-11,6.6458330154418945 +MMC,1985-11-12,6.6458330154418945 +MMC,1985-11-13,6.625 +MMC,1985-11-14,6.6666669845581055 +MMC,1985-11-15,6.5416669845581055 +MMC,1985-11-18,6.6458330154418945 +MMC,1985-11-19,6.6354169845581055 +MMC,1985-11-20,6.625 +MMC,1985-11-21,6.625 +MMC,1985-11-22,6.6041669845581055 +MMC,1985-11-25,6.6041669845581055 +MMC,1985-11-26,6.625 +MMC,1985-11-27,6.6458330154418945 +MMC,1985-11-29,6.7708330154418945 +MMC,1985-12-02,6.875 +MMC,1985-12-03,6.8854169845581055 +MMC,1985-12-04,6.9583330154418945 +MMC,1985-12-05,6.9166669845581055 +MMC,1985-12-06,6.7916669845581055 +MMC,1985-12-09,6.6458330154418945 +MMC,1985-12-10,6.6875 +MMC,1985-12-11,6.6979169845581055 +MMC,1985-12-12,6.71875 +MMC,1985-12-13,6.8333330154418945 +MMC,1985-12-16,6.9166669845581055 +MMC,1985-12-17,6.8854169845581055 +MMC,1985-12-18,6.8125 +MMC,1985-12-19,6.7708330154418945 +MMC,1985-12-20,6.8229169845581055 +MMC,1985-12-23,6.8125 +MMC,1985-12-24,6.78125 +MMC,1985-12-26,6.7916669845581055 +MMC,1985-12-27,6.8333330154418945 +MMC,1985-12-30,6.8229169845581055 +MMC,1985-12-31,6.7916669845581055 +MMC,1986-01-02,6.8020830154418945 +MMC,1986-01-03,6.8333330154418945 +MMC,1986-01-06,6.8958330154418945 +MMC,1986-01-07,7.1770830154418945 +MMC,1986-01-08,7.0208330154418945 +MMC,1986-01-09,6.8541669845581055 +MMC,1986-01-10,6.875 +MMC,1986-01-13,6.78125 +MMC,1986-01-14,6.8125 +MMC,1986-01-15,7.0 +MMC,1986-01-16,7.1041669845581055 +MMC,1986-01-17,7.1458330154418945 +MMC,1986-01-20,7.2291669845581055 +MMC,1986-01-21,7.2604169845581055 +MMC,1986-01-22,7.2083330154418945 +MMC,1986-01-23,7.2291669845581055 +MMC,1986-01-24,7.2395830154418945 +MMC,1986-01-27,7.3541669845581055 +MMC,1986-01-28,7.5416669845581055 +MMC,1986-01-29,7.6041669845581055 +MMC,1986-01-30,7.6041669845581055 +MMC,1986-01-31,7.75 +MMC,1986-02-03,7.8229169845581055 +MMC,1986-02-04,8.041666984558105 +MMC,1986-02-05,8.104166984558105 +MMC,1986-02-06,8.104166984558105 +MMC,1986-02-07,8.0625 +MMC,1986-02-10,7.96875 +MMC,1986-02-11,7.96875 +MMC,1986-02-12,7.8125 +MMC,1986-02-13,7.78125 +MMC,1986-02-14,7.8958330154418945 +MMC,1986-02-18,7.8958330154418945 +MMC,1986-02-19,8.083333015441895 +MMC,1986-02-20,8.166666984558105 +MMC,1986-02-21,8.208333015441895 +MMC,1986-02-24,8.166666984558105 +MMC,1986-02-25,7.9583330154418945 +MMC,1986-02-26,8.0 +MMC,1986-02-27,8.0625 +MMC,1986-02-28,8.125 +MMC,1986-03-03,8.104166984558105 +MMC,1986-03-04,8.25 +MMC,1986-03-05,8.364583015441895 +MMC,1986-03-06,8.40625 +MMC,1986-03-07,8.65625 +MMC,1986-03-10,8.583333015441895 +MMC,1986-03-11,8.75 +MMC,1986-03-12,8.9375 +MMC,1986-03-13,8.9375 +MMC,1986-03-14,8.947916984558105 +MMC,1986-03-17,8.96875 +MMC,1986-03-18,8.8125 +MMC,1986-03-19,8.541666984558105 +MMC,1986-03-20,8.458333015441895 +MMC,1986-03-21,8.541666984558105 +MMC,1986-03-24,8.427083015441895 +MMC,1986-03-25,8.4375 +MMC,1986-03-26,8.4375 +MMC,1986-03-27,8.71875 +MMC,1986-03-31,8.958333015441895 +MMC,1986-04-01,8.947916984558105 +MMC,1986-04-02,9.041666984558105 +MMC,1986-04-03,9.020833015441895 +MMC,1986-04-04,8.75 +MMC,1986-04-07,8.6875 +MMC,1986-04-08,8.760416984558105 +MMC,1986-04-09,8.729166984558105 +MMC,1986-04-10,8.729166984558105 +MMC,1986-04-11,8.770833015441895 +MMC,1986-04-14,8.677083015441895 +MMC,1986-04-15,8.729166984558105 +MMC,1986-04-16,8.791666984558105 +MMC,1986-04-17,8.84375 +MMC,1986-04-18,8.916666984558105 +MMC,1986-04-21,9.458333015441895 +MMC,1986-04-22,9.40625 +MMC,1986-04-23,9.385416984558105 +MMC,1986-04-24,9.333333015441895 +MMC,1986-04-25,9.333333015441895 +MMC,1986-04-28,9.3125 +MMC,1986-04-29,9.25 +MMC,1986-04-30,9.145833015441895 +MMC,1986-05-01,9.020833015441895 +MMC,1986-05-02,9.041666984558105 +MMC,1986-05-05,9.0625 +MMC,1986-05-06,8.958333015441895 +MMC,1986-05-07,8.947916984558105 +MMC,1986-05-08,9.114583015441895 +MMC,1986-05-09,9.197916984558105 +MMC,1986-05-12,9.15625 +MMC,1986-05-13,9.1875 +MMC,1986-05-14,9.354166984558105 +MMC,1986-05-15,9.708333015441895 +MMC,1986-05-16,9.8125 +MMC,1986-05-19,9.958333015441895 +MMC,1986-05-20,10.020833015441895 +MMC,1986-05-21,10.208333015441895 +MMC,1986-05-22,10.5 +MMC,1986-05-23,10.416666984558105 +MMC,1986-05-27,10.375 +MMC,1986-05-28,10.291666984558105 +MMC,1986-05-29,10.3125 +MMC,1986-05-30,10.270833015441895 +MMC,1986-06-02,10.125 +MMC,1986-06-03,9.666666984558105 +MMC,1986-06-04,9.833333015441895 +MMC,1986-06-05,9.708333015441895 +MMC,1986-06-06,9.645833015441895 +MMC,1986-06-09,9.520833015441895 +MMC,1986-06-10,9.333333015441895 +MMC,1986-06-11,9.4375 +MMC,1986-06-12,9.375 +MMC,1986-06-13,9.6875 +MMC,1986-06-16,9.833333015441895 +MMC,1986-06-17,9.666666984558105 +MMC,1986-06-18,9.666666984558105 +MMC,1986-06-19,9.729166984558105 +MMC,1986-06-20,9.645833015441895 +MMC,1986-06-23,9.5625 +MMC,1986-06-24,9.583333015441895 +MMC,1986-06-25,9.604166984558105 +MMC,1986-06-26,9.520833015441895 +MMC,1986-06-27,9.666666984558105 +MMC,1986-06-30,9.833333015441895 +MMC,1986-07-01,10.333333015441895 +MMC,1986-07-02,10.666666984558105 +MMC,1986-07-03,10.833333015441895 +MMC,1986-07-07,10.4375 +MMC,1986-07-08,10.020833015441895 +MMC,1986-07-09,10.0 +MMC,1986-07-10,10.166666984558105 +MMC,1986-07-11,9.958333015441895 +MMC,1986-07-14,9.9375 +MMC,1986-07-15,10.0 +MMC,1986-07-16,9.979166984558105 +MMC,1986-07-17,10.0 +MMC,1986-07-18,10.375 +MMC,1986-07-21,10.625 +MMC,1986-07-22,10.75 +MMC,1986-07-23,10.75 +MMC,1986-07-24,10.625 +MMC,1986-07-25,10.5625 +MMC,1986-07-28,10.541666984558105 +MMC,1986-07-29,10.479166984558105 +MMC,1986-07-30,10.645833015441895 +MMC,1986-07-31,10.8125 +MMC,1986-08-01,11.0625 +MMC,1986-08-04,10.583333015441895 +MMC,1986-08-05,10.729166984558105 +MMC,1986-08-06,10.520833015441895 +MMC,1986-08-07,10.875 +MMC,1986-08-08,10.854166984558105 +MMC,1986-08-11,11.0625 +MMC,1986-08-12,11.333333015441895 +MMC,1986-08-13,11.291666984558105 +MMC,1986-08-14,11.5 +MMC,1986-08-15,11.375 +MMC,1986-08-18,11.5 +MMC,1986-08-19,11.583333015441895 +MMC,1986-08-20,11.625 +MMC,1986-08-21,11.625 +MMC,1986-08-22,11.666666984558105 +MMC,1986-08-25,11.75 +MMC,1986-08-26,12.0 +MMC,1986-08-27,12.270833015441895 +MMC,1986-08-28,12.291666984558105 +MMC,1986-08-29,12.458333015441895 +MMC,1986-09-02,12.166666984558105 +MMC,1986-09-03,11.833333015441895 +MMC,1986-09-04,11.916666984558105 +MMC,1986-09-05,11.625 +MMC,1986-09-08,10.833333015441895 +MMC,1986-09-09,11.166666984558105 +MMC,1986-09-10,10.875 +MMC,1986-09-11,10.791666984558105 +MMC,1986-09-12,10.541666984558105 +MMC,1986-09-15,10.541666984558105 +MMC,1986-09-16,10.416666984558105 +MMC,1986-09-17,10.666666984558105 +MMC,1986-09-18,10.75 +MMC,1986-09-19,11.083333015441895 +MMC,1986-09-22,11.354166984558105 +MMC,1986-09-23,11.25 +MMC,1986-09-24,11.104166984558105 +MMC,1986-09-25,10.9375 +MMC,1986-09-26,10.875 +MMC,1986-09-29,10.604166984558105 +MMC,1986-09-30,10.791666984558105 +MMC,1986-10-01,11.125 +MMC,1986-10-02,11.1875 +MMC,1986-10-03,11.166666984558105 +MMC,1986-10-06,11.104166984558105 +MMC,1986-10-07,11.145833015441895 +MMC,1986-10-08,11.104166984558105 +MMC,1986-10-09,11.083333015441895 +MMC,1986-10-10,11.145833015441895 +MMC,1986-10-13,11.125 +MMC,1986-10-14,11.145833015441895 +MMC,1986-10-15,11.208333015441895 +MMC,1986-10-16,11.083333015441895 +MMC,1986-10-17,11.166666984558105 +MMC,1986-10-20,11.333333015441895 +MMC,1986-10-21,11.333333015441895 +MMC,1986-10-22,11.375 +MMC,1986-10-23,11.5625 +MMC,1986-10-24,11.4375 +MMC,1986-10-27,11.291666984558105 +MMC,1986-10-28,11.25 +MMC,1986-10-29,11.333333015441895 +MMC,1986-10-30,11.4375 +MMC,1986-10-31,11.1875 +MMC,1986-11-03,11.041666984558105 +MMC,1986-11-04,11.083333015441895 +MMC,1986-11-05,10.833333015441895 +MMC,1986-11-06,10.479166984558105 +MMC,1986-11-07,10.333333015441895 +MMC,1986-11-10,10.625 +MMC,1986-11-11,10.625 +MMC,1986-11-12,10.458333015441895 +MMC,1986-11-13,10.0 +MMC,1986-11-14,9.833333015441895 +MMC,1986-11-17,9.916666984558105 +MMC,1986-11-18,9.875 +MMC,1986-11-19,9.6875 +MMC,1986-11-20,10.145833015441895 +MMC,1986-11-21,10.291666984558105 +MMC,1986-11-24,10.375 +MMC,1986-11-25,10.375 +MMC,1986-11-26,10.291666984558105 +MMC,1986-11-28,10.145833015441895 +MMC,1986-12-01,10.0 +MMC,1986-12-02,10.270833015441895 +MMC,1986-12-03,10.541666984558105 +MMC,1986-12-04,10.583333015441895 +MMC,1986-12-05,10.583333015441895 +MMC,1986-12-08,10.520833015441895 +MMC,1986-12-09,10.458333015441895 +MMC,1986-12-10,10.5 +MMC,1986-12-11,10.416666984558105 +MMC,1986-12-12,10.395833015441895 +MMC,1986-12-15,10.083333015441895 +MMC,1986-12-16,10.354166984558105 +MMC,1986-12-17,10.5 +MMC,1986-12-18,10.4375 +MMC,1986-12-19,10.416666984558105 +MMC,1986-12-22,10.4375 +MMC,1986-12-23,10.270833015441895 +MMC,1986-12-24,10.291666984558105 +MMC,1986-12-26,10.333333015441895 +MMC,1986-12-29,10.354166984558105 +MMC,1986-12-30,10.291666984558105 +MMC,1986-12-31,10.125 +MMC,1987-01-02,10.354166984558105 +MMC,1987-01-05,10.791666984558105 +MMC,1987-01-06,11.0 +MMC,1987-01-07,11.25 +MMC,1987-01-08,11.479166984558105 +MMC,1987-01-09,11.458333015441895 +MMC,1987-01-12,11.458333015441895 +MMC,1987-01-13,11.541666984558105 +MMC,1987-01-14,11.395833015441895 +MMC,1987-01-15,11.3125 +MMC,1987-01-16,11.145833015441895 +MMC,1987-01-19,11.166666984558105 +MMC,1987-01-20,11.270833015441895 +MMC,1987-01-21,11.104166984558105 +MMC,1987-01-22,11.25 +MMC,1987-01-23,11.5 +MMC,1987-01-26,11.583333015441895 +MMC,1987-01-27,11.791666984558105 +MMC,1987-01-28,11.916666984558105 +MMC,1987-01-29,11.166666984558105 +MMC,1987-01-30,10.6875 +MMC,1987-02-02,10.25 +MMC,1987-02-03,10.270833015441895 +MMC,1987-02-04,10.479166984558105 +MMC,1987-02-05,10.875 +MMC,1987-02-06,10.791666984558105 +MMC,1987-02-09,10.854166984558105 +MMC,1987-02-10,10.75 +MMC,1987-02-11,10.854166984558105 +MMC,1987-02-12,10.791666984558105 +MMC,1987-02-13,10.833333015441895 +MMC,1987-02-17,10.875 +MMC,1987-02-18,10.875 +MMC,1987-02-19,10.979166984558105 +MMC,1987-02-20,11.166666984558105 +MMC,1987-02-23,11.104166984558105 +MMC,1987-02-24,11.1875 +MMC,1987-02-25,11.354166984558105 +MMC,1987-02-26,11.479166984558105 +MMC,1987-02-27,11.5 +MMC,1987-03-02,11.375 +MMC,1987-03-03,11.229166984558105 +MMC,1987-03-04,11.125 +MMC,1987-03-05,11.166666984558105 +MMC,1987-03-06,11.083333015441895 +MMC,1987-03-09,11.020833015441895 +MMC,1987-03-10,11.041666984558105 +MMC,1987-03-11,11.0625 +MMC,1987-03-12,11.104166984558105 +MMC,1987-03-13,11.166666984558105 +MMC,1987-03-16,11.104166984558105 +MMC,1987-03-17,11.1875 +MMC,1987-03-18,11.166666984558105 +MMC,1987-03-19,11.416666984558105 +MMC,1987-03-20,11.416666984558105 +MMC,1987-03-23,11.3125 +MMC,1987-03-24,11.270833015441895 +MMC,1987-03-25,11.145833015441895 +MMC,1987-03-26,11.0625 +MMC,1987-03-27,11.083333015441895 +MMC,1987-03-30,10.729166984558105 +MMC,1987-03-31,10.6875 +MMC,1987-04-01,10.541666984558105 +MMC,1987-04-02,10.770833015441895 +MMC,1987-04-03,10.895833015441895 +MMC,1987-04-06,10.895833015441895 +MMC,1987-04-07,11.0 +MMC,1987-04-08,11.145833015441895 +MMC,1987-04-09,10.875 +MMC,1987-04-10,10.6875 +MMC,1987-04-13,10.229166984558105 +MMC,1987-04-14,10.0 +MMC,1987-04-15,10.5 +MMC,1987-04-16,10.666666984558105 +MMC,1987-04-20,10.75 +MMC,1987-04-21,10.625 +MMC,1987-04-22,10.333333015441895 +MMC,1987-04-23,10.270833015441895 +MMC,1987-04-24,10.0 +MMC,1987-04-27,10.166666984558105 +MMC,1987-04-28,10.1875 +MMC,1987-04-29,10.145833015441895 +MMC,1987-04-30,10.1875 +MMC,1987-05-01,10.479166984558105 +MMC,1987-05-04,10.604166984558105 +MMC,1987-05-05,10.458333015441895 +MMC,1987-05-06,10.479166984558105 +MMC,1987-05-07,10.354166984558105 +MMC,1987-05-08,9.979166984558105 +MMC,1987-05-11,9.916666984558105 +MMC,1987-05-12,9.729166984558105 +MMC,1987-05-13,9.666666984558105 +MMC,1987-05-14,9.791666984558105 +MMC,1987-05-15,9.729166984558105 +MMC,1987-05-18,9.604166984558105 +MMC,1987-05-19,9.583333015441895 +MMC,1987-05-20,9.666666984558105 +MMC,1987-05-21,9.958333015441895 +MMC,1987-05-22,9.875 +MMC,1987-05-26,10.208333015441895 +MMC,1987-05-27,10.020833015441895 +MMC,1987-05-28,10.104166984558105 +MMC,1987-05-29,10.0 +MMC,1987-06-01,9.958333015441895 +MMC,1987-06-02,9.9375 +MMC,1987-06-03,10.0 +MMC,1987-06-04,10.3125 +MMC,1987-06-05,10.25 +MMC,1987-06-08,10.541666984558105 +MMC,1987-06-09,10.458333015441895 +MMC,1987-06-10,10.5 +MMC,1987-06-11,10.625 +MMC,1987-06-12,10.645833015441895 +MMC,1987-06-15,10.729166984558105 +MMC,1987-06-16,11.0 +MMC,1987-06-17,10.958333015441895 +MMC,1987-06-18,11.041666984558105 +MMC,1987-06-19,11.0 +MMC,1987-06-22,11.0 +MMC,1987-06-23,11.0 +MMC,1987-06-24,10.625 +MMC,1987-06-25,10.416666984558105 +MMC,1987-06-26,10.625 +MMC,1987-06-29,10.479166984558105 +MMC,1987-06-30,10.354166984558105 +MMC,1987-07-01,10.333333015441895 +MMC,1987-07-02,10.416666984558105 +MMC,1987-07-06,10.375 +MMC,1987-07-07,10.291666984558105 +MMC,1987-07-08,10.3125 +MMC,1987-07-09,10.3125 +MMC,1987-07-10,10.479166984558105 +MMC,1987-07-13,10.583333015441895 +MMC,1987-07-14,10.458333015441895 +MMC,1987-07-15,10.541666984558105 +MMC,1987-07-16,10.333333015441895 +MMC,1987-07-17,10.395833015441895 +MMC,1987-07-20,10.354166984558105 +MMC,1987-07-21,10.25 +MMC,1987-07-22,10.166666984558105 +MMC,1987-07-23,9.979166984558105 +MMC,1987-07-24,9.916666984558105 +MMC,1987-07-27,10.145833015441895 +MMC,1987-07-28,10.270833015441895 +MMC,1987-07-29,10.270833015441895 +MMC,1987-07-30,10.125 +MMC,1987-07-31,10.125 +MMC,1987-08-03,10.104166984558105 +MMC,1987-08-04,10.333333015441895 +MMC,1987-08-05,10.458333015441895 +MMC,1987-08-06,10.625 +MMC,1987-08-07,10.854166984558105 +MMC,1987-08-10,11.166666984558105 +MMC,1987-08-11,11.291666984558105 +MMC,1987-08-12,11.5 +MMC,1987-08-13,11.625 +MMC,1987-08-14,11.916666984558105 +MMC,1987-08-17,11.625 +MMC,1987-08-18,11.5 +MMC,1987-08-19,11.625 +MMC,1987-08-20,11.833333015441895 +MMC,1987-08-21,11.770833015441895 +MMC,1987-08-24,11.729166984558105 +MMC,1987-08-25,11.666666984558105 +MMC,1987-08-26,11.583333015441895 +MMC,1987-08-27,11.541666984558105 +MMC,1987-08-28,11.25 +MMC,1987-08-31,11.270833015441895 +MMC,1987-09-01,11.25 +MMC,1987-09-02,11.25 +MMC,1987-09-03,11.083333015441895 +MMC,1987-09-04,10.833333015441895 +MMC,1987-09-08,10.541666984558105 +MMC,1987-09-09,10.604166984558105 +MMC,1987-09-10,10.791666984558105 +MMC,1987-09-11,11.0 +MMC,1987-09-14,11.166666984558105 +MMC,1987-09-15,10.6875 +MMC,1987-09-16,10.666666984558105 +MMC,1987-09-17,10.729166984558105 +MMC,1987-09-18,10.791666984558105 +MMC,1987-09-21,10.625 +MMC,1987-09-22,10.6875 +MMC,1987-09-23,10.75 +MMC,1987-09-24,10.791666984558105 +MMC,1987-09-25,10.875 +MMC,1987-09-28,10.895833015441895 +MMC,1987-09-29,10.729166984558105 +MMC,1987-09-30,10.708333015441895 +MMC,1987-10-01,10.791666984558105 +MMC,1987-10-02,10.708333015441895 +MMC,1987-10-05,10.916666984558105 +MMC,1987-10-06,10.75 +MMC,1987-10-07,10.625 +MMC,1987-10-08,10.291666984558105 +MMC,1987-10-09,10.416666984558105 +MMC,1987-10-12,10.395833015441895 +MMC,1987-10-13,10.770833015441895 +MMC,1987-10-14,10.604166984558105 +MMC,1987-10-15,10.625 +MMC,1987-10-16,10.166666984558105 +MMC,1987-10-19,8.75 +MMC,1987-10-20,8.25 +MMC,1987-10-21,9.0 +MMC,1987-10-22,8.791666984558105 +MMC,1987-10-23,9.0 +MMC,1987-10-26,8.458333015441895 +MMC,1987-10-27,8.625 +MMC,1987-10-28,8.375 +MMC,1987-10-29,8.833333015441895 +MMC,1987-10-30,9.041666984558105 +MMC,1987-11-02,9.0625 +MMC,1987-11-03,9.0 +MMC,1987-11-04,8.895833015441895 +MMC,1987-11-05,8.958333015441895 +MMC,1987-11-06,8.875 +MMC,1987-11-09,8.979166984558105 +MMC,1987-11-10,8.958333015441895 +MMC,1987-11-11,9.083333015441895 +MMC,1987-11-12,9.083333015441895 +MMC,1987-11-13,8.770833015441895 +MMC,1987-11-16,8.875 +MMC,1987-11-17,8.645833015441895 +MMC,1987-11-18,8.875 +MMC,1987-11-19,8.604166984558105 +MMC,1987-11-20,8.395833015441895 +MMC,1987-11-23,8.395833015441895 +MMC,1987-11-24,8.458333015441895 +MMC,1987-11-25,8.5 +MMC,1987-11-27,8.208333015441895 +MMC,1987-11-30,7.6666669845581055 +MMC,1987-12-01,7.8958330154418945 +MMC,1987-12-02,8.125 +MMC,1987-12-03,7.875 +MMC,1987-12-04,7.6666669845581055 +MMC,1987-12-07,7.75 +MMC,1987-12-08,7.75 +MMC,1987-12-09,7.7291669845581055 +MMC,1987-12-10,7.3333330154418945 +MMC,1987-12-11,7.4166669845581055 +MMC,1987-12-14,7.5208330154418945 +MMC,1987-12-15,7.5625 +MMC,1987-12-16,7.7916669845581055 +MMC,1987-12-17,7.5416669845581055 +MMC,1987-12-18,7.6041669845581055 +MMC,1987-12-21,7.7916669845581055 +MMC,1987-12-22,7.8958330154418945 +MMC,1987-12-23,8.145833015441895 +MMC,1987-12-24,8.166666984558105 +MMC,1987-12-28,8.020833015441895 +MMC,1987-12-29,8.0 +MMC,1987-12-30,8.083333015441895 +MMC,1987-12-31,8.25 +MMC,1988-01-04,8.416666984558105 +MMC,1988-01-05,8.395833015441895 +MMC,1988-01-06,8.3125 +MMC,1988-01-07,8.291666984558105 +MMC,1988-01-08,7.5833330154418945 +MMC,1988-01-11,7.75 +MMC,1988-01-12,7.8333330154418945 +MMC,1988-01-13,7.9791669845581055 +MMC,1988-01-14,7.9166669845581055 +MMC,1988-01-15,8.041666984558105 +MMC,1988-01-18,8.208333015441895 +MMC,1988-01-19,8.041666984558105 +MMC,1988-01-20,8.104166984558105 +MMC,1988-01-21,8.291666984558105 +MMC,1988-01-22,8.416666984558105 +MMC,1988-01-25,8.291666984558105 +MMC,1988-01-26,8.333333015441895 +MMC,1988-01-27,8.25 +MMC,1988-01-28,8.270833015441895 +MMC,1988-01-29,8.270833015441895 +MMC,1988-02-01,8.375 +MMC,1988-02-02,8.354166984558105 +MMC,1988-02-03,8.395833015441895 +MMC,1988-02-04,8.291666984558105 +MMC,1988-02-05,8.166666984558105 +MMC,1988-02-08,8.229166984558105 +MMC,1988-02-09,8.25 +MMC,1988-02-10,8.395833015441895 +MMC,1988-02-11,8.291666984558105 +MMC,1988-02-12,8.333333015441895 +MMC,1988-02-16,8.291666984558105 +MMC,1988-02-17,8.208333015441895 +MMC,1988-02-18,8.1875 +MMC,1988-02-19,8.416666984558105 +MMC,1988-02-22,8.666666984558105 +MMC,1988-02-23,8.791666984558105 +MMC,1988-02-24,8.708333015441895 +MMC,1988-02-25,8.458333015441895 +MMC,1988-02-26,8.5 +MMC,1988-02-29,8.75 +MMC,1988-03-01,8.666666984558105 +MMC,1988-03-02,8.6875 +MMC,1988-03-03,8.6875 +MMC,1988-03-04,8.854166984558105 +MMC,1988-03-07,9.0625 +MMC,1988-03-08,9.125 +MMC,1988-03-09,9.166666984558105 +MMC,1988-03-10,9.041666984558105 +MMC,1988-03-11,9.104166984558105 +MMC,1988-03-14,9.208333015441895 +MMC,1988-03-15,9.166666984558105 +MMC,1988-03-16,9.125 +MMC,1988-03-17,9.125 +MMC,1988-03-18,8.979166984558105 +MMC,1988-03-21,8.791666984558105 +MMC,1988-03-22,8.75 +MMC,1988-03-23,8.645833015441895 +MMC,1988-03-24,8.416666984558105 +MMC,1988-03-25,8.395833015441895 +MMC,1988-03-28,8.333333015441895 +MMC,1988-03-29,8.3125 +MMC,1988-03-30,8.1875 +MMC,1988-03-31,8.291666984558105 +MMC,1988-04-04,8.3125 +MMC,1988-04-05,8.416666984558105 +MMC,1988-04-06,8.5 +MMC,1988-04-07,8.541666984558105 +MMC,1988-04-08,8.708333015441895 +MMC,1988-04-11,8.5625 +MMC,1988-04-12,8.5625 +MMC,1988-04-13,8.5 +MMC,1988-04-14,8.229166984558105 +MMC,1988-04-15,8.166666984558105 +MMC,1988-04-18,8.166666984558105 +MMC,1988-04-19,8.1875 +MMC,1988-04-20,8.083333015441895 +MMC,1988-04-21,8.145833015441895 +MMC,1988-04-22,8.333333015441895 +MMC,1988-04-25,8.4375 +MMC,1988-04-26,8.4375 +MMC,1988-04-27,8.354166984558105 +MMC,1988-04-28,8.291666984558105 +MMC,1988-04-29,8.375 +MMC,1988-05-02,8.5625 +MMC,1988-05-03,8.604166984558105 +MMC,1988-05-04,8.5625 +MMC,1988-05-05,8.458333015441895 +MMC,1988-05-06,8.3125 +MMC,1988-05-09,8.375 +MMC,1988-05-10,8.5 +MMC,1988-05-11,8.333333015441895 +MMC,1988-05-12,8.333333015441895 +MMC,1988-05-13,8.333333015441895 +MMC,1988-05-16,8.395833015441895 +MMC,1988-05-17,8.333333015441895 +MMC,1988-05-18,8.25 +MMC,1988-05-19,8.291666984558105 +MMC,1988-05-20,8.3125 +MMC,1988-05-23,8.416666984558105 +MMC,1988-05-24,8.6875 +MMC,1988-05-25,8.875 +MMC,1988-05-26,8.916666984558105 +MMC,1988-05-27,8.854166984558105 +MMC,1988-05-31,8.958333015441895 +MMC,1988-06-01,9.0 +MMC,1988-06-02,8.875 +MMC,1988-06-03,8.791666984558105 +MMC,1988-06-06,8.854166984558105 +MMC,1988-06-07,8.791666984558105 +MMC,1988-06-08,9.041666984558105 +MMC,1988-06-09,9.020833015441895 +MMC,1988-06-10,9.0625 +MMC,1988-06-13,9.020833015441895 +MMC,1988-06-14,9.229166984558105 +MMC,1988-06-15,9.1875 +MMC,1988-06-16,9.041666984558105 +MMC,1988-06-17,9.125 +MMC,1988-06-20,9.166666984558105 +MMC,1988-06-21,9.166666984558105 +MMC,1988-06-22,9.1875 +MMC,1988-06-23,9.041666984558105 +MMC,1988-06-24,9.083333015441895 +MMC,1988-06-27,9.041666984558105 +MMC,1988-06-28,9.145833015441895 +MMC,1988-06-29,9.125 +MMC,1988-06-30,9.1875 +MMC,1988-07-01,9.1875 +MMC,1988-07-05,9.354166984558105 +MMC,1988-07-06,9.416666984558105 +MMC,1988-07-07,9.520833015441895 +MMC,1988-07-08,9.5625 +MMC,1988-07-11,9.666666984558105 +MMC,1988-07-12,9.541666984558105 +MMC,1988-07-13,9.625 +MMC,1988-07-14,9.6875 +MMC,1988-07-15,9.708333015441895 +MMC,1988-07-18,9.541666984558105 +MMC,1988-07-19,9.333333015441895 +MMC,1988-07-20,9.125 +MMC,1988-07-21,8.9375 +MMC,1988-07-22,8.8125 +MMC,1988-07-25,8.6875 +MMC,1988-07-26,8.6875 +MMC,1988-07-27,8.520833015441895 +MMC,1988-07-28,8.645833015441895 +MMC,1988-07-29,8.958333015441895 +MMC,1988-08-01,8.916666984558105 +MMC,1988-08-02,8.979166984558105 +MMC,1988-08-03,9.0625 +MMC,1988-08-04,9.041666984558105 +MMC,1988-08-05,9.0 +MMC,1988-08-08,8.979166984558105 +MMC,1988-08-09,8.854166984558105 +MMC,1988-08-10,8.666666984558105 +MMC,1988-08-11,8.9375 +MMC,1988-08-12,8.916666984558105 +MMC,1988-08-15,8.854166984558105 +MMC,1988-08-16,8.958333015441895 +MMC,1988-08-17,8.958333015441895 +MMC,1988-08-18,9.020833015441895 +MMC,1988-08-19,9.0625 +MMC,1988-08-22,9.041666984558105 +MMC,1988-08-23,9.104166984558105 +MMC,1988-08-24,9.229166984558105 +MMC,1988-08-25,9.1875 +MMC,1988-08-26,9.125 +MMC,1988-08-29,9.125 +MMC,1988-08-30,9.104166984558105 +MMC,1988-08-31,8.916666984558105 +MMC,1988-09-01,8.854166984558105 +MMC,1988-09-02,9.125 +MMC,1988-09-06,9.208333015441895 +MMC,1988-09-07,9.291666984558105 +MMC,1988-09-08,9.375 +MMC,1988-09-09,9.458333015441895 +MMC,1988-09-12,9.354166984558105 +MMC,1988-09-13,9.4375 +MMC,1988-09-14,9.5 +MMC,1988-09-15,9.333333015441895 +MMC,1988-09-16,9.479166984558105 +MMC,1988-09-19,9.333333015441895 +MMC,1988-09-20,9.291666984558105 +MMC,1988-09-21,9.395833015441895 +MMC,1988-09-22,9.270833015441895 +MMC,1988-09-23,9.395833015441895 +MMC,1988-09-26,9.4375 +MMC,1988-09-27,9.395833015441895 +MMC,1988-09-28,9.375 +MMC,1988-09-29,9.416666984558105 +MMC,1988-09-30,9.395833015441895 +MMC,1988-10-03,9.354166984558105 +MMC,1988-10-04,9.416666984558105 +MMC,1988-10-05,9.479166984558105 +MMC,1988-10-06,9.458333015441895 +MMC,1988-10-07,9.625 +MMC,1988-10-10,9.6875 +MMC,1988-10-11,9.666666984558105 +MMC,1988-10-12,9.5625 +MMC,1988-10-13,9.5625 +MMC,1988-10-14,9.541666984558105 +MMC,1988-10-17,9.541666984558105 +MMC,1988-10-18,9.75 +MMC,1988-10-19,9.5625 +MMC,1988-10-20,9.8125 +MMC,1988-10-21,9.791666984558105 +MMC,1988-10-24,9.770833015441895 +MMC,1988-10-25,9.645833015441895 +MMC,1988-10-26,9.708333015441895 +MMC,1988-10-27,9.708333015441895 +MMC,1988-10-28,9.770833015441895 +MMC,1988-10-31,9.833333015441895 +MMC,1988-11-01,9.875 +MMC,1988-11-02,9.833333015441895 +MMC,1988-11-03,9.791666984558105 +MMC,1988-11-04,9.770833015441895 +MMC,1988-11-07,9.604166984558105 +MMC,1988-11-08,9.604166984558105 +MMC,1988-11-09,9.5 +MMC,1988-11-10,9.395833015441895 +MMC,1988-11-11,9.333333015441895 +MMC,1988-11-14,9.354166984558105 +MMC,1988-11-15,9.395833015441895 +MMC,1988-11-16,9.375 +MMC,1988-11-17,9.354166984558105 +MMC,1988-11-18,9.4375 +MMC,1988-11-21,9.4375 +MMC,1988-11-22,9.458333015441895 +MMC,1988-11-23,9.5 +MMC,1988-11-25,9.4375 +MMC,1988-11-28,9.520833015441895 +MMC,1988-11-29,9.5625 +MMC,1988-11-30,9.479166984558105 +MMC,1988-12-01,9.4375 +MMC,1988-12-02,9.375 +MMC,1988-12-05,9.354166984558105 +MMC,1988-12-06,9.354166984558105 +MMC,1988-12-07,9.375 +MMC,1988-12-08,9.25 +MMC,1988-12-09,9.354166984558105 +MMC,1988-12-12,9.291666984558105 +MMC,1988-12-13,9.229166984558105 +MMC,1988-12-14,9.291666984558105 +MMC,1988-12-15,9.25 +MMC,1988-12-16,9.3125 +MMC,1988-12-19,9.4375 +MMC,1988-12-20,9.4375 +MMC,1988-12-21,9.291666984558105 +MMC,1988-12-22,9.1875 +MMC,1988-12-23,9.1875 +MMC,1988-12-27,9.291666984558105 +MMC,1988-12-28,9.3125 +MMC,1988-12-29,9.5 +MMC,1988-12-30,9.375 +MMC,1989-01-03,9.25 +MMC,1989-01-04,9.375 +MMC,1989-01-05,9.291666984558105 +MMC,1989-01-06,9.354166984558105 +MMC,1989-01-09,9.354166984558105 +MMC,1989-01-10,9.291666984558105 +MMC,1989-01-11,9.333333015441895 +MMC,1989-01-12,9.375 +MMC,1989-01-13,9.3125 +MMC,1989-01-16,9.270833015441895 +MMC,1989-01-17,9.3125 +MMC,1989-01-18,9.479166984558105 +MMC,1989-01-19,9.520833015441895 +MMC,1989-01-20,9.5 +MMC,1989-01-23,9.4375 +MMC,1989-01-24,9.604166984558105 +MMC,1989-01-25,9.5625 +MMC,1989-01-26,9.583333015441895 +MMC,1989-01-27,9.6875 +MMC,1989-01-30,9.645833015441895 +MMC,1989-01-31,9.666666984558105 +MMC,1989-02-01,9.5625 +MMC,1989-02-02,9.541666984558105 +MMC,1989-02-03,9.541666984558105 +MMC,1989-02-06,9.458333015441895 +MMC,1989-02-07,9.625 +MMC,1989-02-08,9.6875 +MMC,1989-02-09,9.625 +MMC,1989-02-10,9.583333015441895 +MMC,1989-02-13,9.708333015441895 +MMC,1989-02-14,9.729166984558105 +MMC,1989-02-15,9.791666984558105 +MMC,1989-02-16,9.895833015441895 +MMC,1989-02-17,9.895833015441895 +MMC,1989-02-21,9.791666984558105 +MMC,1989-02-22,9.666666984558105 +MMC,1989-02-23,9.708333015441895 +MMC,1989-02-24,9.666666984558105 +MMC,1989-02-27,9.604166984558105 +MMC,1989-02-28,9.708333015441895 +MMC,1989-03-01,9.583333015441895 +MMC,1989-03-02,9.583333015441895 +MMC,1989-03-03,9.625 +MMC,1989-03-06,9.6875 +MMC,1989-03-07,9.666666984558105 +MMC,1989-03-08,9.6875 +MMC,1989-03-09,9.8125 +MMC,1989-03-10,9.895833015441895 +MMC,1989-03-13,9.958333015441895 +MMC,1989-03-14,10.0 +MMC,1989-03-15,9.958333015441895 +MMC,1989-03-16,10.083333015441895 +MMC,1989-03-17,9.958333015441895 +MMC,1989-03-20,9.833333015441895 +MMC,1989-03-21,9.916666984558105 +MMC,1989-03-22,9.895833015441895 +MMC,1989-03-23,9.875 +MMC,1989-03-27,9.854166984558105 +MMC,1989-03-28,9.958333015441895 +MMC,1989-03-29,10.041666984558105 +MMC,1989-03-30,10.104166984558105 +MMC,1989-03-31,10.375 +MMC,1989-04-03,10.5 +MMC,1989-04-04,10.4375 +MMC,1989-04-05,10.375 +MMC,1989-04-06,10.4375 +MMC,1989-04-07,10.458333015441895 +MMC,1989-04-10,10.416666984558105 +MMC,1989-04-11,10.520833015441895 +MMC,1989-04-12,10.75 +MMC,1989-04-13,10.583333015441895 +MMC,1989-04-14,10.5625 +MMC,1989-04-17,10.5625 +MMC,1989-04-18,10.5 +MMC,1989-04-19,10.4375 +MMC,1989-04-20,10.395833015441895 +MMC,1989-04-21,10.270833015441895 +MMC,1989-04-24,10.125 +MMC,1989-04-25,10.104166984558105 +MMC,1989-04-26,10.125 +MMC,1989-04-27,10.125 +MMC,1989-04-28,10.145833015441895 +MMC,1989-05-01,10.083333015441895 +MMC,1989-05-02,10.1875 +MMC,1989-05-03,10.208333015441895 +MMC,1989-05-04,10.25 +MMC,1989-05-05,10.041666984558105 +MMC,1989-05-08,9.979166984558105 +MMC,1989-05-09,9.979166984558105 +MMC,1989-05-10,9.916666984558105 +MMC,1989-05-11,10.020833015441895 +MMC,1989-05-12,10.166666984558105 +MMC,1989-05-15,10.166666984558105 +MMC,1989-05-16,10.25 +MMC,1989-05-17,10.25 +MMC,1989-05-18,10.1875 +MMC,1989-05-19,10.3125 +MMC,1989-05-22,10.333333015441895 +MMC,1989-05-23,10.125 +MMC,1989-05-24,10.166666984558105 +MMC,1989-05-25,10.208333015441895 +MMC,1989-05-26,10.291666984558105 +MMC,1989-05-30,10.25 +MMC,1989-05-31,10.25 +MMC,1989-06-01,10.375 +MMC,1989-06-02,10.541666984558105 +MMC,1989-06-05,10.583333015441895 +MMC,1989-06-06,10.625 +MMC,1989-06-07,10.729166984558105 +MMC,1989-06-08,10.708333015441895 +MMC,1989-06-09,10.645833015441895 +MMC,1989-06-12,10.5625 +MMC,1989-06-13,10.5 +MMC,1989-06-14,10.5625 +MMC,1989-06-15,10.520833015441895 +MMC,1989-06-16,10.520833015441895 +MMC,1989-06-19,10.5 +MMC,1989-06-20,10.770833015441895 +MMC,1989-06-21,10.770833015441895 +MMC,1989-06-22,10.625 +MMC,1989-06-23,10.791666984558105 +MMC,1989-06-26,10.75 +MMC,1989-06-27,10.8125 +MMC,1989-06-28,10.854166984558105 +MMC,1989-06-29,10.666666984558105 +MMC,1989-06-30,10.8125 +MMC,1989-07-03,10.729166984558105 +MMC,1989-07-05,10.666666984558105 +MMC,1989-07-06,10.770833015441895 +MMC,1989-07-07,10.875 +MMC,1989-07-10,11.125 +MMC,1989-07-11,11.125 +MMC,1989-07-12,11.125 +MMC,1989-07-13,11.145833015441895 +MMC,1989-07-14,11.166666984558105 +MMC,1989-07-17,11.083333015441895 +MMC,1989-07-18,10.9375 +MMC,1989-07-19,11.0625 +MMC,1989-07-20,11.0 +MMC,1989-07-21,11.125 +MMC,1989-07-24,11.083333015441895 +MMC,1989-07-25,11.041666984558105 +MMC,1989-07-26,11.1875 +MMC,1989-07-27,11.3125 +MMC,1989-07-28,11.395833015441895 +MMC,1989-07-31,11.541666984558105 +MMC,1989-08-01,11.354166984558105 +MMC,1989-08-02,11.375 +MMC,1989-08-03,11.666666984558105 +MMC,1989-08-04,11.875 +MMC,1989-08-07,12.0 +MMC,1989-08-08,11.791666984558105 +MMC,1989-08-09,11.541666984558105 +MMC,1989-08-10,11.729166984558105 +MMC,1989-08-11,11.666666984558105 +MMC,1989-08-14,11.625 +MMC,1989-08-15,11.5625 +MMC,1989-08-16,11.583333015441895 +MMC,1989-08-17,11.604166984558105 +MMC,1989-08-18,11.583333015441895 +MMC,1989-08-21,11.333333015441895 +MMC,1989-08-22,11.291666984558105 +MMC,1989-08-23,11.458333015441895 +MMC,1989-08-24,11.583333015441895 +MMC,1989-08-25,11.5 +MMC,1989-08-28,11.5 +MMC,1989-08-29,11.333333015441895 +MMC,1989-08-30,11.416666984558105 +MMC,1989-08-31,11.5 +MMC,1989-09-01,11.5 +MMC,1989-09-05,11.520833015441895 +MMC,1989-09-06,11.5 +MMC,1989-09-07,11.416666984558105 +MMC,1989-09-08,11.416666984558105 +MMC,1989-09-11,11.354166984558105 +MMC,1989-09-12,11.375 +MMC,1989-09-13,11.333333015441895 +MMC,1989-09-14,11.3125 +MMC,1989-09-15,11.3125 +MMC,1989-09-18,11.333333015441895 +MMC,1989-09-19,11.291666984558105 +MMC,1989-09-20,11.395833015441895 +MMC,1989-09-21,11.479166984558105 +MMC,1989-09-22,11.520833015441895 +MMC,1989-09-25,11.5 +MMC,1989-09-26,11.5625 +MMC,1989-09-27,11.416666984558105 +MMC,1989-09-28,11.916666984558105 +MMC,1989-09-29,12.145833015441895 +MMC,1989-10-02,12.270833015441895 +MMC,1989-10-03,12.645833015441895 +MMC,1989-10-04,12.666666984558105 +MMC,1989-10-05,12.541666984558105 +MMC,1989-10-06,12.5625 +MMC,1989-10-09,12.583333015441895 +MMC,1989-10-10,12.604166984558105 +MMC,1989-10-11,12.4375 +MMC,1989-10-12,12.666666984558105 +MMC,1989-10-13,12.270833015441895 +MMC,1989-10-16,12.229166984558105 +MMC,1989-10-17,12.125 +MMC,1989-10-18,12.645833015441895 +MMC,1989-10-19,13.291666984558105 +MMC,1989-10-20,13.5 +MMC,1989-10-23,13.5 +MMC,1989-10-24,13.583333015441895 +MMC,1989-10-25,13.895833015441895 +MMC,1989-10-26,13.854166984558105 +MMC,1989-10-27,13.729166984558105 +MMC,1989-10-30,13.458333015441895 +MMC,1989-10-31,13.770833015441895 +MMC,1989-11-01,14.020833015441895 +MMC,1989-11-02,14.5625 +MMC,1989-11-03,14.666666984558105 +MMC,1989-11-06,14.229166984558105 +MMC,1989-11-07,14.479166984558105 +MMC,1989-11-08,14.5 +MMC,1989-11-09,14.5 +MMC,1989-11-10,14.333333015441895 +MMC,1989-11-13,14.208333015441895 +MMC,1989-11-14,14.0625 +MMC,1989-11-15,14.125 +MMC,1989-11-16,14.166666984558105 +MMC,1989-11-17,14.145833015441895 +MMC,1989-11-20,14.0625 +MMC,1989-11-21,14.0625 +MMC,1989-11-22,14.083333015441895 +MMC,1989-11-24,14.166666984558105 +MMC,1989-11-27,14.229166984558105 +MMC,1989-11-28,14.125 +MMC,1989-11-29,14.125 +MMC,1989-11-30,14.125 +MMC,1989-12-01,14.4375 +MMC,1989-12-04,14.375 +MMC,1989-12-05,14.416666984558105 +MMC,1989-12-06,14.375 +MMC,1989-12-07,14.375 +MMC,1989-12-08,14.416666984558105 +MMC,1989-12-11,14.25 +MMC,1989-12-12,14.145833015441895 +MMC,1989-12-13,14.104166984558105 +MMC,1989-12-14,13.791666984558105 +MMC,1989-12-15,13.541666984558105 +MMC,1989-12-18,12.666666984558105 +MMC,1989-12-19,12.666666984558105 +MMC,1989-12-20,12.75 +MMC,1989-12-21,12.958333015441895 +MMC,1989-12-22,13.1875 +MMC,1989-12-26,13.020833015441895 +MMC,1989-12-27,13.0 +MMC,1989-12-28,13.104166984558105 +MMC,1989-12-29,13.0 +MMC,1990-01-02,13.0 +MMC,1990-01-03,12.916666984558105 +MMC,1990-01-04,12.791666984558105 +MMC,1990-01-05,12.5 +MMC,1990-01-08,12.416666984558105 +MMC,1990-01-09,12.666666984558105 +MMC,1990-01-10,12.75 +MMC,1990-01-11,12.791666984558105 +MMC,1990-01-12,12.645833015441895 +MMC,1990-01-15,12.541666984558105 +MMC,1990-01-16,12.833333015441895 +MMC,1990-01-17,12.8125 +MMC,1990-01-18,12.8125 +MMC,1990-01-19,12.75 +MMC,1990-01-22,12.416666984558105 +MMC,1990-01-23,12.583333015441895 +MMC,1990-01-24,12.5625 +MMC,1990-01-25,12.583333015441895 +MMC,1990-01-26,12.5 +MMC,1990-01-29,12.5 +MMC,1990-01-30,12.4375 +MMC,1990-01-31,12.645833015441895 +MMC,1990-02-01,12.625 +MMC,1990-02-02,12.729166984558105 +MMC,1990-02-05,12.9375 +MMC,1990-02-06,12.979166984558105 +MMC,1990-02-07,12.9375 +MMC,1990-02-08,12.770833015441895 +MMC,1990-02-09,12.75 +MMC,1990-02-12,12.666666984558105 +MMC,1990-02-13,12.708333015441895 +MMC,1990-02-14,12.791666984558105 +MMC,1990-02-15,12.916666984558105 +MMC,1990-02-16,12.875 +MMC,1990-02-20,12.666666984558105 +MMC,1990-02-21,12.75 +MMC,1990-02-22,12.666666984558105 +MMC,1990-02-23,12.666666984558105 +MMC,1990-02-26,12.875 +MMC,1990-02-27,12.916666984558105 +MMC,1990-02-28,12.916666984558105 +MMC,1990-03-01,12.875 +MMC,1990-03-02,13.166666984558105 +MMC,1990-03-05,13.0 +MMC,1990-03-06,12.916666984558105 +MMC,1990-03-07,12.541666984558105 +MMC,1990-03-08,12.5625 +MMC,1990-03-09,12.25 +MMC,1990-03-12,12.041666984558105 +MMC,1990-03-13,11.875 +MMC,1990-03-14,11.791666984558105 +MMC,1990-03-15,11.645833015441895 +MMC,1990-03-16,11.6875 +MMC,1990-03-19,11.958333015441895 +MMC,1990-03-20,11.791666984558105 +MMC,1990-03-21,11.625 +MMC,1990-03-22,11.333333015441895 +MMC,1990-03-23,11.4375 +MMC,1990-03-26,11.416666984558105 +MMC,1990-03-27,11.4375 +MMC,1990-03-28,11.666666984558105 +MMC,1990-03-29,11.625 +MMC,1990-03-30,11.895833015441895 +MMC,1990-04-02,11.854166984558105 +MMC,1990-04-03,12.166666984558105 +MMC,1990-04-04,12.291666984558105 +MMC,1990-04-05,12.333333015441895 +MMC,1990-04-06,12.3125 +MMC,1990-04-09,12.5 +MMC,1990-04-10,12.375 +MMC,1990-04-11,12.4375 +MMC,1990-04-12,12.5 +MMC,1990-04-16,12.583333015441895 +MMC,1990-04-17,12.458333015441895 +MMC,1990-04-18,12.270833015441895 +MMC,1990-04-19,11.916666984558105 +MMC,1990-04-20,11.6875 +MMC,1990-04-23,11.604166984558105 +MMC,1990-04-24,11.5 +MMC,1990-04-25,11.4375 +MMC,1990-04-26,11.5625 +MMC,1990-04-27,11.291666984558105 +MMC,1990-04-30,11.229166984558105 +MMC,1990-05-01,11.354166984558105 +MMC,1990-05-02,11.458333015441895 +MMC,1990-05-03,11.4375 +MMC,1990-05-04,11.395833015441895 +MMC,1990-05-07,11.25 +MMC,1990-05-08,11.208333015441895 +MMC,1990-05-09,11.333333015441895 +MMC,1990-05-10,11.645833015441895 +MMC,1990-05-11,11.75 +MMC,1990-05-14,12.041666984558105 +MMC,1990-05-15,12.229166984558105 +MMC,1990-05-16,12.166666984558105 +MMC,1990-05-17,12.125 +MMC,1990-05-18,12.1875 +MMC,1990-05-21,12.1875 +MMC,1990-05-22,12.25 +MMC,1990-05-23,12.5 +MMC,1990-05-24,12.875 +MMC,1990-05-25,12.708333015441895 +MMC,1990-05-29,13.0 +MMC,1990-05-30,13.020833015441895 +MMC,1990-05-31,13.208333015441895 +MMC,1990-06-01,13.104166984558105 +MMC,1990-06-04,13.229166984558105 +MMC,1990-06-05,13.333333015441895 +MMC,1990-06-06,13.208333015441895 +MMC,1990-06-07,13.125 +MMC,1990-06-08,12.729166984558105 +MMC,1990-06-11,12.833333015441895 +MMC,1990-06-12,13.104166984558105 +MMC,1990-06-13,13.145833015441895 +MMC,1990-06-14,12.916666984558105 +MMC,1990-06-15,12.916666984558105 +MMC,1990-06-18,12.666666984558105 +MMC,1990-06-19,12.625 +MMC,1990-06-20,12.5625 +MMC,1990-06-21,12.645833015441895 +MMC,1990-06-22,12.458333015441895 +MMC,1990-06-25,12.25 +MMC,1990-06-26,12.333333015441895 +MMC,1990-06-27,12.541666984558105 +MMC,1990-06-28,12.666666984558105 +MMC,1990-06-29,12.791666984558105 +MMC,1990-07-02,12.875 +MMC,1990-07-03,13.0 +MMC,1990-07-05,12.645833015441895 +MMC,1990-07-06,13.0 +MMC,1990-07-09,12.9375 +MMC,1990-07-10,12.5625 +MMC,1990-07-11,12.708333015441895 +MMC,1990-07-12,12.645833015441895 +MMC,1990-07-13,12.75 +MMC,1990-07-16,12.8125 +MMC,1990-07-17,12.895833015441895 +MMC,1990-07-18,12.75 +MMC,1990-07-19,12.875 +MMC,1990-07-20,12.4375 +MMC,1990-07-23,12.5 +MMC,1990-07-24,12.3125 +MMC,1990-07-25,12.3125 +MMC,1990-07-26,12.145833015441895 +MMC,1990-07-27,12.125 +MMC,1990-07-30,12.375 +MMC,1990-07-31,12.479166984558105 +MMC,1990-08-01,12.270833015441895 +MMC,1990-08-02,12.166666984558105 +MMC,1990-08-03,11.8125 +MMC,1990-08-06,11.625 +MMC,1990-08-07,11.583333015441895 +MMC,1990-08-08,11.875 +MMC,1990-08-09,11.854166984558105 +MMC,1990-08-10,11.6875 +MMC,1990-08-13,11.916666984558105 +MMC,1990-08-14,11.666666984558105 +MMC,1990-08-15,11.75 +MMC,1990-08-16,11.708333015441895 +MMC,1990-08-17,11.166666984558105 +MMC,1990-08-20,11.416666984558105 +MMC,1990-08-21,11.291666984558105 +MMC,1990-08-22,11.25 +MMC,1990-08-23,11.145833015441895 +MMC,1990-08-24,11.208333015441895 +MMC,1990-08-27,11.666666984558105 +MMC,1990-08-28,11.666666984558105 +MMC,1990-08-29,11.583333015441895 +MMC,1990-08-30,11.666666984558105 +MMC,1990-08-31,11.708333015441895 +MMC,1990-09-04,11.916666984558105 +MMC,1990-09-05,11.854166984558105 +MMC,1990-09-06,11.666666984558105 +MMC,1990-09-07,11.8125 +MMC,1990-09-10,11.708333015441895 +MMC,1990-09-11,11.416666984558105 +MMC,1990-09-12,11.520833015441895 +MMC,1990-09-13,11.354166984558105 +MMC,1990-09-14,11.270833015441895 +MMC,1990-09-17,11.25 +MMC,1990-09-18,11.270833015441895 +MMC,1990-09-19,11.083333015441895 +MMC,1990-09-20,10.833333015441895 +MMC,1990-09-21,10.666666984558105 +MMC,1990-09-24,10.354166984558105 +MMC,1990-09-25,10.625 +MMC,1990-09-26,10.4375 +MMC,1990-09-27,10.145833015441895 +MMC,1990-09-28,10.3125 +MMC,1990-10-01,10.625 +MMC,1990-10-02,10.8125 +MMC,1990-10-03,10.854166984558105 +MMC,1990-10-04,10.958333015441895 +MMC,1990-10-05,10.875 +MMC,1990-10-08,10.645833015441895 +MMC,1990-10-09,10.3125 +MMC,1990-10-10,10.458333015441895 +MMC,1990-10-11,10.458333015441895 +MMC,1990-10-12,10.979166984558105 +MMC,1990-10-15,11.583333015441895 +MMC,1990-10-16,11.145833015441895 +MMC,1990-10-17,11.1875 +MMC,1990-10-18,11.333333015441895 +MMC,1990-10-19,11.416666984558105 +MMC,1990-10-22,11.5 +MMC,1990-10-23,11.458333015441895 +MMC,1990-10-24,11.520833015441895 +MMC,1990-10-25,11.520833015441895 +MMC,1990-10-26,11.333333015441895 +MMC,1990-10-29,11.0625 +MMC,1990-10-30,11.125 +MMC,1990-10-31,11.041666984558105 +MMC,1990-11-01,11.354166984558105 +MMC,1990-11-02,11.916666984558105 +MMC,1990-11-05,12.229166984558105 +MMC,1990-11-06,11.833333015441895 +MMC,1990-11-07,11.770833015441895 +MMC,1990-11-08,11.833333015441895 +MMC,1990-11-09,12.0 +MMC,1990-11-12,12.458333015441895 +MMC,1990-11-13,12.3125 +MMC,1990-11-14,12.541666984558105 +MMC,1990-11-15,12.541666984558105 +MMC,1990-11-16,12.583333015441895 +MMC,1990-11-19,12.458333015441895 +MMC,1990-11-20,12.291666984558105 +MMC,1990-11-21,12.166666984558105 +MMC,1990-11-23,12.145833015441895 +MMC,1990-11-26,12.166666984558105 +MMC,1990-11-27,12.166666984558105 +MMC,1990-11-28,12.4375 +MMC,1990-11-29,12.395833015441895 +MMC,1990-11-30,12.666666984558105 +MMC,1990-12-03,12.625 +MMC,1990-12-04,12.583333015441895 +MMC,1990-12-05,12.4375 +MMC,1990-12-06,12.479166984558105 +MMC,1990-12-07,12.25 +MMC,1990-12-10,12.041666984558105 +MMC,1990-12-11,12.041666984558105 +MMC,1990-12-12,12.104166984558105 +MMC,1990-12-13,12.3125 +MMC,1990-12-14,12.416666984558105 +MMC,1990-12-17,12.375 +MMC,1990-12-18,12.583333015441895 +MMC,1990-12-19,12.479166984558105 +MMC,1990-12-20,12.541666984558105 +MMC,1990-12-21,12.583333015441895 +MMC,1990-12-24,12.708333015441895 +MMC,1990-12-26,12.604166984558105 +MMC,1990-12-27,12.479166984558105 +MMC,1990-12-28,12.645833015441895 +MMC,1990-12-31,13.0 +MMC,1991-01-02,12.729166984558105 +MMC,1991-01-03,12.604166984558105 +MMC,1991-01-04,12.625 +MMC,1991-01-07,12.333333015441895 +MMC,1991-01-08,12.0 +MMC,1991-01-09,11.8125 +MMC,1991-01-10,11.979166984558105 +MMC,1991-01-11,11.979166984558105 +MMC,1991-01-14,11.708333015441895 +MMC,1991-01-15,11.729166984558105 +MMC,1991-01-16,12.020833015441895 +MMC,1991-01-17,12.229166984558105 +MMC,1991-01-18,12.333333015441895 +MMC,1991-01-21,12.4375 +MMC,1991-01-22,12.208333015441895 +MMC,1991-01-23,12.333333015441895 +MMC,1991-01-24,12.3125 +MMC,1991-01-25,12.458333015441895 +MMC,1991-01-28,12.395833015441895 +MMC,1991-01-29,12.270833015441895 +MMC,1991-01-30,12.145833015441895 +MMC,1991-01-31,11.958333015441895 +MMC,1991-02-01,12.083333015441895 +MMC,1991-02-04,12.5625 +MMC,1991-02-05,12.5 +MMC,1991-02-06,12.791666984558105 +MMC,1991-02-07,12.708333015441895 +MMC,1991-02-08,12.916666984558105 +MMC,1991-02-11,13.354166984558105 +MMC,1991-02-12,13.270833015441895 +MMC,1991-02-13,13.166666984558105 +MMC,1991-02-14,12.9375 +MMC,1991-02-15,13.145833015441895 +MMC,1991-02-19,12.770833015441895 +MMC,1991-02-20,13.041666984558105 +MMC,1991-02-21,12.875 +MMC,1991-02-22,12.833333015441895 +MMC,1991-02-25,12.770833015441895 +MMC,1991-02-26,12.5 +MMC,1991-02-27,12.708333015441895 +MMC,1991-02-28,12.458333015441895 +MMC,1991-03-01,12.625 +MMC,1991-03-04,12.75 +MMC,1991-03-05,13.083333015441895 +MMC,1991-03-06,13.145833015441895 +MMC,1991-03-07,13.083333015441895 +MMC,1991-03-08,13.208333015441895 +MMC,1991-03-11,13.270833015441895 +MMC,1991-03-12,13.5 +MMC,1991-03-13,13.625 +MMC,1991-03-14,13.375 +MMC,1991-03-15,13.229166984558105 +MMC,1991-03-18,13.270833015441895 +MMC,1991-03-19,13.208333015441895 +MMC,1991-03-20,13.1875 +MMC,1991-03-21,13.083333015441895 +MMC,1991-03-22,13.1875 +MMC,1991-03-25,13.4375 +MMC,1991-03-26,13.75 +MMC,1991-03-27,14.0625 +MMC,1991-03-28,14.3125 +MMC,1991-04-01,14.208333015441895 +MMC,1991-04-02,14.3125 +MMC,1991-04-03,14.041666984558105 +MMC,1991-04-04,14.041666984558105 +MMC,1991-04-05,14.020833015441895 +MMC,1991-04-08,14.041666984558105 +MMC,1991-04-09,13.958333015441895 +MMC,1991-04-10,14.083333015441895 +MMC,1991-04-11,14.0 +MMC,1991-04-12,13.958333015441895 +MMC,1991-04-15,13.958333015441895 +MMC,1991-04-16,14.166666984558105 +MMC,1991-04-17,14.208333015441895 +MMC,1991-04-18,14.166666984558105 +MMC,1991-04-19,13.625 +MMC,1991-04-22,13.791666984558105 +MMC,1991-04-23,13.625 +MMC,1991-04-24,13.333333015441895 +MMC,1991-04-25,13.166666984558105 +MMC,1991-04-26,13.104166984558105 +MMC,1991-04-29,12.916666984558105 +MMC,1991-04-30,13.0625 +MMC,1991-05-01,13.229166984558105 +MMC,1991-05-02,13.416666984558105 +MMC,1991-05-03,13.375 +MMC,1991-05-06,13.333333015441895 +MMC,1991-05-07,13.083333015441895 +MMC,1991-05-08,13.3125 +MMC,1991-05-09,13.458333015441895 +MMC,1991-05-10,13.333333015441895 +MMC,1991-05-13,13.166666984558105 +MMC,1991-05-14,13.0 +MMC,1991-05-15,13.125 +MMC,1991-05-16,13.145833015441895 +MMC,1991-05-17,13.208333015441895 +MMC,1991-05-20,13.125 +MMC,1991-05-21,13.166666984558105 +MMC,1991-05-22,13.083333015441895 +MMC,1991-05-23,13.083333015441895 +MMC,1991-05-24,13.166666984558105 +MMC,1991-05-28,13.5 +MMC,1991-05-29,13.229166984558105 +MMC,1991-05-30,13.0625 +MMC,1991-05-31,13.041666984558105 +MMC,1991-06-03,13.020833015441895 +MMC,1991-06-04,13.020833015441895 +MMC,1991-06-05,13.0625 +MMC,1991-06-06,12.958333015441895 +MMC,1991-06-07,12.6875 +MMC,1991-06-10,12.5 +MMC,1991-06-11,12.5 +MMC,1991-06-12,12.583333015441895 +MMC,1991-06-13,12.583333015441895 +MMC,1991-06-14,12.6875 +MMC,1991-06-17,12.541666984558105 +MMC,1991-06-18,12.5 +MMC,1991-06-19,12.666666984558105 +MMC,1991-06-20,12.604166984558105 +MMC,1991-06-21,12.8125 +MMC,1991-06-24,12.520833015441895 +MMC,1991-06-25,12.5 +MMC,1991-06-26,12.6875 +MMC,1991-06-27,12.958333015441895 +MMC,1991-06-28,13.041666984558105 +MMC,1991-07-01,13.333333015441895 +MMC,1991-07-02,13.208333015441895 +MMC,1991-07-03,13.25 +MMC,1991-07-05,13.1875 +MMC,1991-07-08,13.166666984558105 +MMC,1991-07-09,13.104166984558105 +MMC,1991-07-10,13.166666984558105 +MMC,1991-07-11,13.25 +MMC,1991-07-12,13.229166984558105 +MMC,1991-07-15,13.333333015441895 +MMC,1991-07-16,13.229166984558105 +MMC,1991-07-17,13.208333015441895 +MMC,1991-07-18,13.291666984558105 +MMC,1991-07-19,12.833333015441895 +MMC,1991-07-22,13.0 +MMC,1991-07-23,12.958333015441895 +MMC,1991-07-24,13.0625 +MMC,1991-07-25,12.9375 +MMC,1991-07-26,12.979166984558105 +MMC,1991-07-29,13.0 +MMC,1991-07-30,12.895833015441895 +MMC,1991-07-31,13.020833015441895 +MMC,1991-08-01,13.291666984558105 +MMC,1991-08-02,13.0625 +MMC,1991-08-05,12.833333015441895 +MMC,1991-08-06,13.020833015441895 +MMC,1991-08-07,13.083333015441895 +MMC,1991-08-08,12.958333015441895 +MMC,1991-08-09,12.6875 +MMC,1991-08-12,12.708333015441895 +MMC,1991-08-13,12.895833015441895 +MMC,1991-08-14,12.666666984558105 +MMC,1991-08-15,12.708333015441895 +MMC,1991-08-16,12.666666984558105 +MMC,1991-08-19,12.541666984558105 +MMC,1991-08-20,12.625 +MMC,1991-08-21,12.854166984558105 +MMC,1991-08-22,12.833333015441895 +MMC,1991-08-23,13.041666984558105 +MMC,1991-08-26,12.916666984558105 +MMC,1991-08-27,12.875 +MMC,1991-08-28,12.791666984558105 +MMC,1991-08-29,12.770833015441895 +MMC,1991-08-30,12.75 +MMC,1991-09-03,12.666666984558105 +MMC,1991-09-04,12.604166984558105 +MMC,1991-09-05,12.729166984558105 +MMC,1991-09-06,12.875 +MMC,1991-09-09,12.9375 +MMC,1991-09-10,12.75 +MMC,1991-09-11,12.666666984558105 +MMC,1991-09-12,12.541666984558105 +MMC,1991-09-13,12.375 +MMC,1991-09-16,12.333333015441895 +MMC,1991-09-17,12.5 +MMC,1991-09-18,12.541666984558105 +MMC,1991-09-19,12.6875 +MMC,1991-09-20,12.895833015441895 +MMC,1991-09-23,12.708333015441895 +MMC,1991-09-24,12.791666984558105 +MMC,1991-09-25,12.833333015441895 +MMC,1991-09-26,12.75 +MMC,1991-09-27,12.6875 +MMC,1991-09-30,12.916666984558105 +MMC,1991-10-01,12.958333015441895 +MMC,1991-10-02,13.041666984558105 +MMC,1991-10-03,13.0 +MMC,1991-10-04,12.875 +MMC,1991-10-07,12.6875 +MMC,1991-10-08,12.5 +MMC,1991-10-09,12.333333015441895 +MMC,1991-10-10,12.4375 +MMC,1991-10-11,12.395833015441895 +MMC,1991-10-14,12.4375 +MMC,1991-10-15,12.395833015441895 +MMC,1991-10-16,12.333333015441895 +MMC,1991-10-17,12.375 +MMC,1991-10-18,12.375 +MMC,1991-10-21,12.25 +MMC,1991-10-22,11.979166984558105 +MMC,1991-10-23,11.958333015441895 +MMC,1991-10-24,11.895833015441895 +MMC,1991-10-25,11.791666984558105 +MMC,1991-10-28,12.145833015441895 +MMC,1991-10-29,12.479166984558105 +MMC,1991-10-30,12.458333015441895 +MMC,1991-10-31,12.541666984558105 +MMC,1991-11-01,12.520833015441895 +MMC,1991-11-04,12.416666984558105 +MMC,1991-11-05,12.395833015441895 +MMC,1991-11-06,12.354166984558105 +MMC,1991-11-07,12.416666984558105 +MMC,1991-11-08,12.479166984558105 +MMC,1991-11-11,12.479166984558105 +MMC,1991-11-12,12.5625 +MMC,1991-11-13,12.5 +MMC,1991-11-14,12.479166984558105 +MMC,1991-11-15,12.25 +MMC,1991-11-18,12.125 +MMC,1991-11-19,12.041666984558105 +MMC,1991-11-20,11.791666984558105 +MMC,1991-11-21,11.895833015441895 +MMC,1991-11-22,11.833333015441895 +MMC,1991-11-25,11.875 +MMC,1991-11-26,12.166666984558105 +MMC,1991-11-27,11.9375 +MMC,1991-11-29,11.979166984558105 +MMC,1991-12-02,12.5 +MMC,1991-12-03,12.583333015441895 +MMC,1991-12-04,12.333333015441895 +MMC,1991-12-05,12.291666984558105 +MMC,1991-12-06,12.375 +MMC,1991-12-09,12.375 +MMC,1991-12-10,12.333333015441895 +MMC,1991-12-11,12.5 +MMC,1991-12-12,12.4375 +MMC,1991-12-13,12.541666984558105 +MMC,1991-12-16,12.8125 +MMC,1991-12-17,12.625 +MMC,1991-12-18,12.770833015441895 +MMC,1991-12-19,12.791666984558105 +MMC,1991-12-20,12.854166984558105 +MMC,1991-12-23,13.104166984558105 +MMC,1991-12-24,13.020833015441895 +MMC,1991-12-26,12.979166984558105 +MMC,1991-12-27,13.041666984558105 +MMC,1991-12-30,13.375 +MMC,1991-12-31,13.5625 +MMC,1992-01-02,13.208333015441895 +MMC,1992-01-03,13.541666984558105 +MMC,1992-01-06,13.895833015441895 +MMC,1992-01-07,13.479166984558105 +MMC,1992-01-08,13.25 +MMC,1992-01-09,13.354166984558105 +MMC,1992-01-10,13.25 +MMC,1992-01-13,12.916666984558105 +MMC,1992-01-14,12.958333015441895 +MMC,1992-01-15,13.083333015441895 +MMC,1992-01-16,12.875 +MMC,1992-01-17,13.125 +MMC,1992-01-20,13.25 +MMC,1992-01-21,13.3125 +MMC,1992-01-22,13.3125 +MMC,1992-01-23,13.125 +MMC,1992-01-24,13.0625 +MMC,1992-01-27,12.916666984558105 +MMC,1992-01-28,12.875 +MMC,1992-01-29,12.625 +MMC,1992-01-30,12.708333015441895 +MMC,1992-01-31,12.625 +MMC,1992-02-03,12.625 +MMC,1992-02-04,12.8125 +MMC,1992-02-05,12.916666984558105 +MMC,1992-02-06,12.895833015441895 +MMC,1992-02-07,12.916666984558105 +MMC,1992-02-10,12.979166984558105 +MMC,1992-02-11,12.833333015441895 +MMC,1992-02-12,12.75 +MMC,1992-02-13,12.666666984558105 +MMC,1992-02-14,12.625 +MMC,1992-02-18,12.479166984558105 +MMC,1992-02-19,12.479166984558105 +MMC,1992-02-20,12.604166984558105 +MMC,1992-02-21,12.5 +MMC,1992-02-24,12.5 +MMC,1992-02-25,12.479166984558105 +MMC,1992-02-26,12.666666984558105 +MMC,1992-02-27,12.479166984558105 +MMC,1992-02-28,12.479166984558105 +MMC,1992-03-02,12.666666984558105 +MMC,1992-03-03,12.625 +MMC,1992-03-04,12.541666984558105 +MMC,1992-03-05,12.541666984558105 +MMC,1992-03-06,12.458333015441895 +MMC,1992-03-09,12.479166984558105 +MMC,1992-03-10,12.5 +MMC,1992-03-11,12.5 +MMC,1992-03-12,12.458333015441895 +MMC,1992-03-13,12.291666984558105 +MMC,1992-03-16,12.354166984558105 +MMC,1992-03-17,12.458333015441895 +MMC,1992-03-18,12.75 +MMC,1992-03-19,12.5625 +MMC,1992-03-20,12.666666984558105 +MMC,1992-03-23,12.625 +MMC,1992-03-24,12.75 +MMC,1992-03-25,12.583333015441895 +MMC,1992-03-26,12.708333015441895 +MMC,1992-03-27,12.604166984558105 +MMC,1992-03-30,12.645833015441895 +MMC,1992-03-31,12.604166984558105 +MMC,1992-04-01,12.645833015441895 +MMC,1992-04-02,12.645833015441895 +MMC,1992-04-03,12.479166984558105 +MMC,1992-04-06,12.375 +MMC,1992-04-07,12.104166984558105 +MMC,1992-04-08,11.958333015441895 +MMC,1992-04-09,12.020833015441895 +MMC,1992-04-10,12.125 +MMC,1992-04-13,12.125 +MMC,1992-04-14,12.3125 +MMC,1992-04-15,12.4375 +MMC,1992-04-16,12.5 +MMC,1992-04-20,12.833333015441895 +MMC,1992-04-21,13.020833015441895 +MMC,1992-04-22,12.895833015441895 +MMC,1992-04-23,12.916666984558105 +MMC,1992-04-24,12.708333015441895 +MMC,1992-04-27,12.6875 +MMC,1992-04-28,12.791666984558105 +MMC,1992-04-29,12.854166984558105 +MMC,1992-04-30,12.958333015441895 +MMC,1992-05-01,13.0 +MMC,1992-05-04,13.125 +MMC,1992-05-05,13.0 +MMC,1992-05-06,13.041666984558105 +MMC,1992-05-07,13.125 +MMC,1992-05-08,13.270833015441895 +MMC,1992-05-11,13.208333015441895 +MMC,1992-05-12,12.9375 +MMC,1992-05-13,12.916666984558105 +MMC,1992-05-14,12.666666984558105 +MMC,1992-05-15,12.583333015441895 +MMC,1992-05-18,12.895833015441895 +MMC,1992-05-19,13.041666984558105 +MMC,1992-05-20,12.916666984558105 +MMC,1992-05-21,12.875 +MMC,1992-05-22,12.75 +MMC,1992-05-26,12.520833015441895 +MMC,1992-05-27,12.770833015441895 +MMC,1992-05-28,13.0 +MMC,1992-05-29,12.9375 +MMC,1992-06-01,12.791666984558105 +MMC,1992-06-02,12.8125 +MMC,1992-06-03,12.791666984558105 +MMC,1992-06-04,12.75 +MMC,1992-06-05,12.666666984558105 +MMC,1992-06-08,12.625 +MMC,1992-06-09,12.604166984558105 +MMC,1992-06-10,12.354166984558105 +MMC,1992-06-11,12.5625 +MMC,1992-06-12,12.625 +MMC,1992-06-15,12.583333015441895 +MMC,1992-06-16,12.666666984558105 +MMC,1992-06-17,12.708333015441895 +MMC,1992-06-18,12.708333015441895 +MMC,1992-06-19,12.75 +MMC,1992-06-22,12.666666984558105 +MMC,1992-06-23,12.895833015441895 +MMC,1992-06-24,12.979166984558105 +MMC,1992-06-25,12.9375 +MMC,1992-06-26,12.9375 +MMC,1992-06-29,13.0 +MMC,1992-06-30,12.916666984558105 +MMC,1992-07-01,12.916666984558105 +MMC,1992-07-02,12.916666984558105 +MMC,1992-07-06,13.125 +MMC,1992-07-07,12.958333015441895 +MMC,1992-07-08,12.958333015441895 +MMC,1992-07-09,13.0 +MMC,1992-07-10,12.854166984558105 +MMC,1992-07-13,13.0 +MMC,1992-07-14,13.041666984558105 +MMC,1992-07-15,13.041666984558105 +MMC,1992-07-16,13.083333015441895 +MMC,1992-07-17,13.145833015441895 +MMC,1992-07-20,13.104166984558105 +MMC,1992-07-21,12.916666984558105 +MMC,1992-07-22,12.916666984558105 +MMC,1992-07-23,12.916666984558105 +MMC,1992-07-24,12.958333015441895 +MMC,1992-07-27,12.979166984558105 +MMC,1992-07-28,12.958333015441895 +MMC,1992-07-29,12.979166984558105 +MMC,1992-07-30,13.0 +MMC,1992-07-31,12.979166984558105 +MMC,1992-08-03,12.958333015441895 +MMC,1992-08-04,12.9375 +MMC,1992-08-05,12.979166984558105 +MMC,1992-08-06,13.0 +MMC,1992-08-07,12.979166984558105 +MMC,1992-08-10,12.979166984558105 +MMC,1992-08-11,13.083333015441895 +MMC,1992-08-12,13.0 +MMC,1992-08-13,12.979166984558105 +MMC,1992-08-14,13.041666984558105 +MMC,1992-08-17,13.145833015441895 +MMC,1992-08-18,13.145833015441895 +MMC,1992-08-19,13.104166984558105 +MMC,1992-08-20,13.166666984558105 +MMC,1992-08-21,13.208333015441895 +MMC,1992-08-24,13.041666984558105 +MMC,1992-08-25,13.104166984558105 +MMC,1992-08-26,13.291666984558105 +MMC,1992-08-27,13.291666984558105 +MMC,1992-08-28,13.8125 +MMC,1992-08-31,14.041666984558105 +MMC,1992-09-01,13.979166984558105 +MMC,1992-09-02,14.104166984558105 +MMC,1992-09-03,14.229166984558105 +MMC,1992-09-04,14.0625 +MMC,1992-09-08,13.9375 +MMC,1992-09-09,13.958333015441895 +MMC,1992-09-10,13.895833015441895 +MMC,1992-09-11,13.875 +MMC,1992-09-14,14.0 +MMC,1992-09-15,13.875 +MMC,1992-09-16,13.895833015441895 +MMC,1992-09-17,14.041666984558105 +MMC,1992-09-18,14.0625 +MMC,1992-09-21,13.9375 +MMC,1992-09-22,13.854166984558105 +MMC,1992-09-23,13.916666984558105 +MMC,1992-09-24,14.833333015441895 +MMC,1992-09-25,14.75 +MMC,1992-09-28,14.958333015441895 +MMC,1992-09-29,14.791666984558105 +MMC,1992-09-30,15.041666984558105 +MMC,1992-10-01,15.083333015441895 +MMC,1992-10-02,15.0625 +MMC,1992-10-05,15.125 +MMC,1992-10-06,14.791666984558105 +MMC,1992-10-07,14.791666984558105 +MMC,1992-10-08,14.958333015441895 +MMC,1992-10-09,15.0 +MMC,1992-10-12,15.125 +MMC,1992-10-13,15.083333015441895 +MMC,1992-10-14,15.0 +MMC,1992-10-15,14.854166984558105 +MMC,1992-10-16,15.125 +MMC,1992-10-19,15.395833015441895 +MMC,1992-10-20,15.333333015441895 +MMC,1992-10-21,15.208333015441895 +MMC,1992-10-22,15.208333015441895 +MMC,1992-10-23,15.104166984558105 +MMC,1992-10-26,15.083333015441895 +MMC,1992-10-27,15.125 +MMC,1992-10-28,15.145833015441895 +MMC,1992-10-29,15.395833015441895 +MMC,1992-10-30,15.541666984558105 +MMC,1992-11-02,15.604166984558105 +MMC,1992-11-03,15.604166984558105 +MMC,1992-11-04,15.541666984558105 +MMC,1992-11-05,15.583333015441895 +MMC,1992-11-06,15.625 +MMC,1992-11-09,15.583333015441895 +MMC,1992-11-10,15.416666984558105 +MMC,1992-11-11,15.5 +MMC,1992-11-12,15.375 +MMC,1992-11-13,15.458333015441895 +MMC,1992-11-16,15.1875 +MMC,1992-11-17,15.083333015441895 +MMC,1992-11-18,15.104166984558105 +MMC,1992-11-19,15.291666984558105 +MMC,1992-11-20,15.104166984558105 +MMC,1992-11-23,15.125 +MMC,1992-11-24,15.3125 +MMC,1992-11-25,15.416666984558105 +MMC,1992-11-27,15.375 +MMC,1992-11-30,15.375 +MMC,1992-12-01,15.3125 +MMC,1992-12-02,15.395833015441895 +MMC,1992-12-03,15.416666984558105 +MMC,1992-12-04,15.333333015441895 +MMC,1992-12-07,15.375 +MMC,1992-12-08,15.4375 +MMC,1992-12-09,15.354166984558105 +MMC,1992-12-10,15.458333015441895 +MMC,1992-12-11,15.541666984558105 +MMC,1992-12-14,15.458333015441895 +MMC,1992-12-15,15.166666984558105 +MMC,1992-12-16,15.145833015441895 +MMC,1992-12-17,15.125 +MMC,1992-12-18,15.416666984558105 +MMC,1992-12-21,15.25 +MMC,1992-12-22,15.020833015441895 +MMC,1992-12-23,15.145833015441895 +MMC,1992-12-24,15.145833015441895 +MMC,1992-12-28,15.1875 +MMC,1992-12-29,15.1875 +MMC,1992-12-30,15.229166984558105 +MMC,1992-12-31,15.229166984558105 +MMC,1993-01-04,15.166666984558105 +MMC,1993-01-05,14.958333015441895 +MMC,1993-01-06,15.041666984558105 +MMC,1993-01-07,14.9375 +MMC,1993-01-08,14.833333015441895 +MMC,1993-01-11,14.9375 +MMC,1993-01-12,14.979166984558105 +MMC,1993-01-13,14.9375 +MMC,1993-01-14,15.083333015441895 +MMC,1993-01-15,15.020833015441895 +MMC,1993-01-18,15.041666984558105 +MMC,1993-01-19,15.0 +MMC,1993-01-20,15.291666984558105 +MMC,1993-01-21,15.333333015441895 +MMC,1993-01-22,15.270833015441895 +MMC,1993-01-25,15.5625 +MMC,1993-01-26,15.416666984558105 +MMC,1993-01-27,15.291666984558105 +MMC,1993-01-28,15.25 +MMC,1993-01-29,15.1875 +MMC,1993-02-01,15.166666984558105 +MMC,1993-02-02,15.291666984558105 +MMC,1993-02-03,15.875 +MMC,1993-02-04,16.083332061767578 +MMC,1993-02-05,15.9375 +MMC,1993-02-08,15.9375 +MMC,1993-02-09,15.916666984558105 +MMC,1993-02-10,15.75 +MMC,1993-02-11,15.625 +MMC,1993-02-12,15.333333015441895 +MMC,1993-02-16,15.3125 +MMC,1993-02-17,15.291666984558105 +MMC,1993-02-18,15.291666984558105 +MMC,1993-02-19,15.1875 +MMC,1993-02-22,14.9375 +MMC,1993-02-23,15.145833015441895 +MMC,1993-02-24,15.333333015441895 +MMC,1993-02-25,15.666666984558105 +MMC,1993-02-26,15.791666984558105 +MMC,1993-03-01,15.333333015441895 +MMC,1993-03-02,15.666666984558105 +MMC,1993-03-03,15.666666984558105 +MMC,1993-03-04,15.645833015441895 +MMC,1993-03-05,15.4375 +MMC,1993-03-08,15.708333015441895 +MMC,1993-03-09,15.604166984558105 +MMC,1993-03-10,15.625 +MMC,1993-03-11,15.645833015441895 +MMC,1993-03-12,15.416666984558105 +MMC,1993-03-15,15.604166984558105 +MMC,1993-03-16,15.5 +MMC,1993-03-17,15.3125 +MMC,1993-03-18,15.75 +MMC,1993-03-19,15.708333015441895 +MMC,1993-03-22,15.645833015441895 +MMC,1993-03-23,15.729166984558105 +MMC,1993-03-24,15.75 +MMC,1993-03-25,15.770833015441895 +MMC,1993-03-26,15.645833015441895 +MMC,1993-03-29,15.645833015441895 +MMC,1993-03-30,15.541666984558105 +MMC,1993-03-31,15.8125 +MMC,1993-04-01,15.729166984558105 +MMC,1993-04-02,15.479166984558105 +MMC,1993-04-05,15.4375 +MMC,1993-04-06,15.520833015441895 +MMC,1993-04-07,15.708333015441895 +MMC,1993-04-08,15.708333015441895 +MMC,1993-04-12,15.8125 +MMC,1993-04-13,15.75 +MMC,1993-04-14,15.8125 +MMC,1993-04-15,15.8125 +MMC,1993-04-16,15.6875 +MMC,1993-04-19,15.708333015441895 +MMC,1993-04-20,15.708333015441895 +MMC,1993-04-21,15.395833015441895 +MMC,1993-04-22,15.354166984558105 +MMC,1993-04-23,15.416666984558105 +MMC,1993-04-26,15.083333015441895 +MMC,1993-04-27,14.770833015441895 +MMC,1993-04-28,14.708333015441895 +MMC,1993-04-29,14.708333015441895 +MMC,1993-04-30,14.916666984558105 +MMC,1993-05-03,15.0 +MMC,1993-05-04,14.916666984558105 +MMC,1993-05-05,15.125 +MMC,1993-05-06,15.208333015441895 +MMC,1993-05-07,15.145833015441895 +MMC,1993-05-10,15.145833015441895 +MMC,1993-05-11,15.145833015441895 +MMC,1993-05-12,15.125 +MMC,1993-05-13,14.708333015441895 +MMC,1993-05-14,14.854166984558105 +MMC,1993-05-17,14.625 +MMC,1993-05-18,14.645833015441895 +MMC,1993-05-19,14.666666984558105 +MMC,1993-05-20,15.041666984558105 +MMC,1993-05-21,14.895833015441895 +MMC,1993-05-24,14.895833015441895 +MMC,1993-05-25,15.041666984558105 +MMC,1993-05-26,15.104166984558105 +MMC,1993-05-27,15.020833015441895 +MMC,1993-05-28,14.979166984558105 +MMC,1993-06-01,15.208333015441895 +MMC,1993-06-02,15.083333015441895 +MMC,1993-06-03,14.979166984558105 +MMC,1993-06-04,14.916666984558105 +MMC,1993-06-07,14.583333015441895 +MMC,1993-06-08,14.541666984558105 +MMC,1993-06-09,14.625 +MMC,1993-06-10,14.520833015441895 +MMC,1993-06-11,14.270833015441895 +MMC,1993-06-14,14.354166984558105 +MMC,1993-06-15,14.3125 +MMC,1993-06-16,14.166666984558105 +MMC,1993-06-17,14.208333015441895 +MMC,1993-06-18,14.3125 +MMC,1993-06-21,14.333333015441895 +MMC,1993-06-22,14.270833015441895 +MMC,1993-06-23,14.333333015441895 +MMC,1993-06-24,14.375 +MMC,1993-06-25,14.333333015441895 +MMC,1993-06-28,14.458333015441895 +MMC,1993-06-29,14.645833015441895 +MMC,1993-06-30,14.5625 +MMC,1993-07-01,14.729166984558105 +MMC,1993-07-02,14.625 +MMC,1993-07-06,14.458333015441895 +MMC,1993-07-07,14.354166984558105 +MMC,1993-07-08,14.458333015441895 +MMC,1993-07-09,14.395833015441895 +MMC,1993-07-12,14.354166984558105 +MMC,1993-07-13,14.354166984558105 +MMC,1993-07-14,14.3125 +MMC,1993-07-15,14.270833015441895 +MMC,1993-07-16,14.1875 +MMC,1993-07-19,14.229166984558105 +MMC,1993-07-20,14.208333015441895 +MMC,1993-07-21,14.25 +MMC,1993-07-22,14.1875 +MMC,1993-07-23,14.375 +MMC,1993-07-26,14.354166984558105 +MMC,1993-07-27,14.458333015441895 +MMC,1993-07-28,14.416666984558105 +MMC,1993-07-29,14.5625 +MMC,1993-07-30,14.625 +MMC,1993-08-02,14.5 +MMC,1993-08-03,14.6875 +MMC,1993-08-04,14.6875 +MMC,1993-08-05,14.729166984558105 +MMC,1993-08-06,14.708333015441895 +MMC,1993-08-09,14.833333015441895 +MMC,1993-08-10,14.916666984558105 +MMC,1993-08-11,14.958333015441895 +MMC,1993-08-12,14.854166984558105 +MMC,1993-08-13,14.895833015441895 +MMC,1993-08-16,14.895833015441895 +MMC,1993-08-17,14.770833015441895 +MMC,1993-08-18,14.625 +MMC,1993-08-19,14.958333015441895 +MMC,1993-08-20,14.979166984558105 +MMC,1993-08-23,14.791666984558105 +MMC,1993-08-24,15.0625 +MMC,1993-08-25,14.979166984558105 +MMC,1993-08-26,15.0 +MMC,1993-08-27,14.958333015441895 +MMC,1993-08-30,15.020833015441895 +MMC,1993-08-31,15.041666984558105 +MMC,1993-09-01,15.104166984558105 +MMC,1993-09-02,15.020833015441895 +MMC,1993-09-03,15.083333015441895 +MMC,1993-09-07,15.166666984558105 +MMC,1993-09-08,15.041666984558105 +MMC,1993-09-09,15.041666984558105 +MMC,1993-09-10,15.229166984558105 +MMC,1993-09-13,15.083333015441895 +MMC,1993-09-14,15.0625 +MMC,1993-09-15,15.3125 +MMC,1993-09-16,15.145833015441895 +MMC,1993-09-17,15.020833015441895 +MMC,1993-09-20,15.0 +MMC,1993-09-21,15.0 +MMC,1993-09-22,14.979166984558105 +MMC,1993-09-23,14.708333015441895 +MMC,1993-09-24,14.708333015441895 +MMC,1993-09-27,14.729166984558105 +MMC,1993-09-28,14.75 +MMC,1993-09-29,14.583333015441895 +MMC,1993-09-30,14.541666984558105 +MMC,1993-10-01,14.708333015441895 +MMC,1993-10-04,14.770833015441895 +MMC,1993-10-05,14.041666984558105 +MMC,1993-10-06,14.041666984558105 +MMC,1993-10-07,14.041666984558105 +MMC,1993-10-08,14.145833015441895 +MMC,1993-10-11,14.125 +MMC,1993-10-12,13.916666984558105 +MMC,1993-10-13,13.895833015441895 +MMC,1993-10-14,13.791666984558105 +MMC,1993-10-15,13.916666984558105 +MMC,1993-10-18,13.895833015441895 +MMC,1993-10-19,13.916666984558105 +MMC,1993-10-20,13.916666984558105 +MMC,1993-10-21,13.9375 +MMC,1993-10-22,13.875 +MMC,1993-10-25,13.854166984558105 +MMC,1993-10-26,13.708333015441895 +MMC,1993-10-27,13.583333015441895 +MMC,1993-10-28,13.645833015441895 +MMC,1993-10-29,13.583333015441895 +MMC,1993-11-01,13.416666984558105 +MMC,1993-11-02,13.375 +MMC,1993-11-03,13.25 +MMC,1993-11-04,13.291666984558105 +MMC,1993-11-05,13.270833015441895 +MMC,1993-11-08,13.395833015441895 +MMC,1993-11-09,13.520833015441895 +MMC,1993-11-10,13.666666984558105 +MMC,1993-11-11,13.625 +MMC,1993-11-12,13.625 +MMC,1993-11-15,13.5625 +MMC,1993-11-16,13.5625 +MMC,1993-11-17,13.458333015441895 +MMC,1993-11-18,13.416666984558105 +MMC,1993-11-19,13.333333015441895 +MMC,1993-11-22,13.1875 +MMC,1993-11-23,13.208333015441895 +MMC,1993-11-24,13.229166984558105 +MMC,1993-11-26,13.333333015441895 +MMC,1993-11-29,13.125 +MMC,1993-11-30,13.354166984558105 +MMC,1993-12-01,13.5 +MMC,1993-12-02,13.291666984558105 +MMC,1993-12-03,13.3125 +MMC,1993-12-06,13.395833015441895 +MMC,1993-12-07,13.333333015441895 +MMC,1993-12-08,13.375 +MMC,1993-12-09,13.333333015441895 +MMC,1993-12-10,13.104166984558105 +MMC,1993-12-13,13.104166984558105 +MMC,1993-12-14,13.041666984558105 +MMC,1993-12-15,13.125 +MMC,1993-12-16,13.270833015441895 +MMC,1993-12-17,13.416666984558105 +MMC,1993-12-20,13.4375 +MMC,1993-12-21,13.3125 +MMC,1993-12-22,13.354166984558105 +MMC,1993-12-23,13.458333015441895 +MMC,1993-12-27,13.645833015441895 +MMC,1993-12-28,13.729166984558105 +MMC,1993-12-29,13.666666984558105 +MMC,1993-12-30,13.5625 +MMC,1993-12-31,13.541666984558105 +MMC,1994-01-03,13.541666984558105 +MMC,1994-01-04,13.583333015441895 +MMC,1994-01-05,13.395833015441895 +MMC,1994-01-06,13.458333015441895 +MMC,1994-01-07,13.6875 +MMC,1994-01-10,13.75 +MMC,1994-01-11,13.791666984558105 +MMC,1994-01-12,13.875 +MMC,1994-01-13,13.8125 +MMC,1994-01-14,13.770833015441895 +MMC,1994-01-17,13.645833015441895 +MMC,1994-01-18,13.541666984558105 +MMC,1994-01-19,13.5 +MMC,1994-01-20,13.645833015441895 +MMC,1994-01-21,13.520833015441895 +MMC,1994-01-24,13.479166984558105 +MMC,1994-01-25,13.395833015441895 +MMC,1994-01-26,13.479166984558105 +MMC,1994-01-27,13.75 +MMC,1994-01-28,13.625 +MMC,1994-01-31,13.708333015441895 +MMC,1994-02-01,13.583333015441895 +MMC,1994-02-02,13.583333015441895 +MMC,1994-02-03,13.666666984558105 +MMC,1994-02-04,13.520833015441895 +MMC,1994-02-07,13.541666984558105 +MMC,1994-02-08,13.6875 +MMC,1994-02-09,13.833333015441895 +MMC,1994-02-10,13.666666984558105 +MMC,1994-02-11,13.6875 +MMC,1994-02-14,13.625 +MMC,1994-02-15,13.8125 +MMC,1994-02-16,13.854166984558105 +MMC,1994-02-17,13.8125 +MMC,1994-02-18,13.75 +MMC,1994-02-22,13.9375 +MMC,1994-02-23,13.854166984558105 +MMC,1994-02-24,13.770833015441895 +MMC,1994-02-25,13.791666984558105 +MMC,1994-02-28,13.8125 +MMC,1994-03-01,13.895833015441895 +MMC,1994-03-02,13.875 +MMC,1994-03-03,13.8125 +MMC,1994-03-04,13.8125 +MMC,1994-03-07,13.75 +MMC,1994-03-08,13.6875 +MMC,1994-03-09,13.604166984558105 +MMC,1994-03-10,13.541666984558105 +MMC,1994-03-11,13.708333015441895 +MMC,1994-03-14,13.625 +MMC,1994-03-15,13.6875 +MMC,1994-03-16,13.75 +MMC,1994-03-17,14.0 +MMC,1994-03-18,14.0625 +MMC,1994-03-21,14.020833015441895 +MMC,1994-03-22,14.041666984558105 +MMC,1994-03-23,14.229166984558105 +MMC,1994-03-24,14.145833015441895 +MMC,1994-03-25,14.0625 +MMC,1994-03-28,14.104166984558105 +MMC,1994-03-29,14.0625 +MMC,1994-03-30,13.854166984558105 +MMC,1994-03-31,13.833333015441895 +MMC,1994-04-04,13.5625 +MMC,1994-04-05,13.8125 +MMC,1994-04-06,13.770833015441895 +MMC,1994-04-07,13.75 +MMC,1994-04-08,13.708333015441895 +MMC,1994-04-11,13.875 +MMC,1994-04-12,13.9375 +MMC,1994-04-13,13.833333015441895 +MMC,1994-04-14,13.833333015441895 +MMC,1994-04-15,13.833333015441895 +MMC,1994-04-18,13.729166984558105 +MMC,1994-04-19,13.9375 +MMC,1994-04-20,13.979166984558105 +MMC,1994-04-21,14.1875 +MMC,1994-04-22,14.0 +MMC,1994-04-25,14.083333015441895 +MMC,1994-04-26,14.0625 +MMC,1994-04-28,14.020833015441895 +MMC,1994-04-29,14.083333015441895 +MMC,1994-05-02,14.104166984558105 +MMC,1994-05-03,14.166666984558105 +MMC,1994-05-04,14.166666984558105 +MMC,1994-05-05,14.5 +MMC,1994-05-06,14.645833015441895 +MMC,1994-05-09,14.5 +MMC,1994-05-10,14.583333015441895 +MMC,1994-05-11,14.4375 +MMC,1994-05-12,14.416666984558105 +MMC,1994-05-13,14.333333015441895 +MMC,1994-05-16,14.375 +MMC,1994-05-17,14.458333015441895 +MMC,1994-05-18,14.583333015441895 +MMC,1994-05-19,14.625 +MMC,1994-05-20,14.5 +MMC,1994-05-23,14.520833015441895 +MMC,1994-05-24,14.520833015441895 +MMC,1994-05-25,14.541666984558105 +MMC,1994-05-26,14.479166984558105 +MMC,1994-05-27,14.5 +MMC,1994-05-31,14.5 +MMC,1994-06-01,14.604166984558105 +MMC,1994-06-02,14.604166984558105 +MMC,1994-06-03,14.583333015441895 +MMC,1994-06-06,14.625 +MMC,1994-06-07,14.6875 +MMC,1994-06-08,14.625 +MMC,1994-06-09,14.6875 +MMC,1994-06-10,14.666666984558105 +MMC,1994-06-13,14.625 +MMC,1994-06-14,14.6875 +MMC,1994-06-15,14.666666984558105 +MMC,1994-06-16,14.708333015441895 +MMC,1994-06-17,14.645833015441895 +MMC,1994-06-20,14.4375 +MMC,1994-06-21,14.333333015441895 +MMC,1994-06-22,14.354166984558105 +MMC,1994-06-23,14.354166984558105 +MMC,1994-06-24,14.25 +MMC,1994-06-27,14.208333015441895 +MMC,1994-06-28,14.208333015441895 +MMC,1994-06-29,14.041666984558105 +MMC,1994-06-30,13.895833015441895 +MMC,1994-07-01,14.208333015441895 +MMC,1994-07-05,14.208333015441895 +MMC,1994-07-06,14.1875 +MMC,1994-07-07,14.208333015441895 +MMC,1994-07-08,14.291666984558105 +MMC,1994-07-11,14.208333015441895 +MMC,1994-07-12,14.166666984558105 +MMC,1994-07-13,14.354166984558105 +MMC,1994-07-14,14.520833015441895 +MMC,1994-07-15,14.5625 +MMC,1994-07-18,14.6875 +MMC,1994-07-19,14.583333015441895 +MMC,1994-07-20,14.4375 +MMC,1994-07-21,14.291666984558105 +MMC,1994-07-22,14.270833015441895 +MMC,1994-07-25,14.354166984558105 +MMC,1994-07-26,14.208333015441895 +MMC,1994-07-27,14.145833015441895 +MMC,1994-07-28,14.145833015441895 +MMC,1994-07-29,14.208333015441895 +MMC,1994-08-01,14.3125 +MMC,1994-08-02,14.25 +MMC,1994-08-03,14.270833015441895 +MMC,1994-08-04,14.3125 +MMC,1994-08-05,14.229166984558105 +MMC,1994-08-08,14.25 +MMC,1994-08-09,14.333333015441895 +MMC,1994-08-10,14.333333015441895 +MMC,1994-08-11,14.291666984558105 +MMC,1994-08-12,14.291666984558105 +MMC,1994-08-15,14.270833015441895 +MMC,1994-08-16,14.3125 +MMC,1994-08-17,14.145833015441895 +MMC,1994-08-18,14.041666984558105 +MMC,1994-08-19,14.166666984558105 +MMC,1994-08-22,14.1875 +MMC,1994-08-23,14.125 +MMC,1994-08-24,14.25 +MMC,1994-08-25,14.166666984558105 +MMC,1994-08-26,14.1875 +MMC,1994-08-29,14.25 +MMC,1994-08-30,14.208333015441895 +MMC,1994-08-31,14.1875 +MMC,1994-09-01,14.145833015441895 +MMC,1994-09-02,14.083333015441895 +MMC,1994-09-06,14.083333015441895 +MMC,1994-09-07,13.958333015441895 +MMC,1994-09-08,13.895833015441895 +MMC,1994-09-09,13.729166984558105 +MMC,1994-09-12,13.5 +MMC,1994-09-13,13.479166984558105 +MMC,1994-09-14,13.333333015441895 +MMC,1994-09-15,13.416666984558105 +MMC,1994-09-16,13.270833015441895 +MMC,1994-09-19,13.166666984558105 +MMC,1994-09-20,12.895833015441895 +MMC,1994-09-21,12.770833015441895 +MMC,1994-09-22,12.9375 +MMC,1994-09-23,12.958333015441895 +MMC,1994-09-26,12.958333015441895 +MMC,1994-09-27,12.895833015441895 +MMC,1994-09-28,13.0 +MMC,1994-09-29,12.916666984558105 +MMC,1994-09-30,13.020833015441895 +MMC,1994-10-03,12.958333015441895 +MMC,1994-10-04,12.916666984558105 +MMC,1994-10-05,12.75 +MMC,1994-10-06,12.645833015441895 +MMC,1994-10-07,12.520833015441895 +MMC,1994-10-10,12.583333015441895 +MMC,1994-10-11,12.541666984558105 +MMC,1994-10-12,12.479166984558105 +MMC,1994-10-13,12.479166984558105 +MMC,1994-10-14,12.333333015441895 +MMC,1994-10-17,12.375 +MMC,1994-10-18,12.666666984558105 +MMC,1994-10-19,12.958333015441895 +MMC,1994-10-20,12.833333015441895 +MMC,1994-10-21,12.791666984558105 +MMC,1994-10-24,12.75 +MMC,1994-10-25,12.6875 +MMC,1994-10-26,12.4375 +MMC,1994-10-27,12.458333015441895 +MMC,1994-10-28,12.5 +MMC,1994-10-31,12.5 +MMC,1994-11-01,12.458333015441895 +MMC,1994-11-02,12.604166984558105 +MMC,1994-11-03,12.666666984558105 +MMC,1994-11-04,12.5 +MMC,1994-11-07,12.4375 +MMC,1994-11-08,12.541666984558105 +MMC,1994-11-09,12.8125 +MMC,1994-11-10,12.666666984558105 +MMC,1994-11-11,12.458333015441895 +MMC,1994-11-14,12.5 +MMC,1994-11-15,12.604166984558105 +MMC,1994-11-16,12.5625 +MMC,1994-11-17,12.354166984558105 +MMC,1994-11-18,12.145833015441895 +MMC,1994-11-21,12.145833015441895 +MMC,1994-11-22,11.979166984558105 +MMC,1994-11-23,12.0 +MMC,1994-11-25,12.0625 +MMC,1994-11-28,12.0625 +MMC,1994-11-29,12.333333015441895 +MMC,1994-11-30,12.020833015441895 +MMC,1994-12-01,11.958333015441895 +MMC,1994-12-02,12.1875 +MMC,1994-12-05,12.375 +MMC,1994-12-06,12.520833015441895 +MMC,1994-12-07,12.4375 +MMC,1994-12-08,12.5 +MMC,1994-12-09,12.541666984558105 +MMC,1994-12-12,12.479166984558105 +MMC,1994-12-13,12.583333015441895 +MMC,1994-12-14,12.583333015441895 +MMC,1994-12-15,12.854166984558105 +MMC,1994-12-16,12.916666984558105 +MMC,1994-12-19,12.9375 +MMC,1994-12-20,13.229166984558105 +MMC,1994-12-21,13.25 +MMC,1994-12-22,13.270833015441895 +MMC,1994-12-23,13.208333015441895 +MMC,1994-12-27,13.25 +MMC,1994-12-28,13.25 +MMC,1994-12-29,13.229166984558105 +MMC,1994-12-30,13.208333015441895 +MMC,1995-01-03,13.25 +MMC,1995-01-04,13.083333015441895 +MMC,1995-01-05,12.916666984558105 +MMC,1995-01-06,12.958333015441895 +MMC,1995-01-09,12.9375 +MMC,1995-01-10,12.979166984558105 +MMC,1995-01-11,12.916666984558105 +MMC,1995-01-12,13.0 +MMC,1995-01-13,13.020833015441895 +MMC,1995-01-16,13.145833015441895 +MMC,1995-01-17,13.104166984558105 +MMC,1995-01-18,13.041666984558105 +MMC,1995-01-19,12.833333015441895 +MMC,1995-01-20,12.833333015441895 +MMC,1995-01-23,12.916666984558105 +MMC,1995-01-24,12.770833015441895 +MMC,1995-01-25,12.791666984558105 +MMC,1995-01-26,12.8125 +MMC,1995-01-27,12.958333015441895 +MMC,1995-01-30,13.229166984558105 +MMC,1995-01-31,13.291666984558105 +MMC,1995-02-01,13.354166984558105 +MMC,1995-02-02,13.458333015441895 +MMC,1995-02-03,13.541666984558105 +MMC,1995-02-06,13.645833015441895 +MMC,1995-02-07,13.625 +MMC,1995-02-08,13.666666984558105 +MMC,1995-02-09,13.645833015441895 +MMC,1995-02-10,13.625 +MMC,1995-02-13,13.5 +MMC,1995-02-14,13.458333015441895 +MMC,1995-02-15,13.604166984558105 +MMC,1995-02-16,13.604166984558105 +MMC,1995-02-17,13.666666984558105 +MMC,1995-02-21,13.6875 +MMC,1995-02-22,13.895833015441895 +MMC,1995-02-23,14.041666984558105 +MMC,1995-02-24,13.875 +MMC,1995-02-27,13.6875 +MMC,1995-02-28,13.666666984558105 +MMC,1995-03-01,13.541666984558105 +MMC,1995-03-02,13.604166984558105 +MMC,1995-03-03,13.583333015441895 +MMC,1995-03-06,13.666666984558105 +MMC,1995-03-07,13.604166984558105 +MMC,1995-03-08,13.666666984558105 +MMC,1995-03-09,13.604166984558105 +MMC,1995-03-10,13.8125 +MMC,1995-03-13,13.916666984558105 +MMC,1995-03-14,13.958333015441895 +MMC,1995-03-15,13.833333015441895 +MMC,1995-03-16,13.875 +MMC,1995-03-17,13.770833015441895 +MMC,1995-03-20,13.75 +MMC,1995-03-21,13.729166984558105 +MMC,1995-03-22,13.791666984558105 +MMC,1995-03-23,13.645833015441895 +MMC,1995-03-24,13.75 +MMC,1995-03-27,13.9375 +MMC,1995-03-28,13.833333015441895 +MMC,1995-03-29,13.791666984558105 +MMC,1995-03-30,13.770833015441895 +MMC,1995-03-31,13.6875 +MMC,1995-04-03,13.791666984558105 +MMC,1995-04-04,13.895833015441895 +MMC,1995-04-05,13.770833015441895 +MMC,1995-04-06,13.916666984558105 +MMC,1995-04-07,14.0 +MMC,1995-04-10,13.770833015441895 +MMC,1995-04-11,13.708333015441895 +MMC,1995-04-12,13.666666984558105 +MMC,1995-04-13,13.6875 +MMC,1995-04-17,13.666666984558105 +MMC,1995-04-18,13.6875 +MMC,1995-04-19,13.625 +MMC,1995-04-20,13.645833015441895 +MMC,1995-04-21,13.541666984558105 +MMC,1995-04-24,13.145833015441895 +MMC,1995-04-25,13.125 +MMC,1995-04-26,13.0625 +MMC,1995-04-27,13.166666984558105 +MMC,1995-04-28,13.0625 +MMC,1995-05-01,12.979166984558105 +MMC,1995-05-02,12.916666984558105 +MMC,1995-05-03,12.979166984558105 +MMC,1995-05-04,12.916666984558105 +MMC,1995-05-05,13.0 +MMC,1995-05-08,13.0 +MMC,1995-05-09,12.833333015441895 +MMC,1995-05-10,12.916666984558105 +MMC,1995-05-11,12.916666984558105 +MMC,1995-05-12,13.041666984558105 +MMC,1995-05-15,13.0625 +MMC,1995-05-16,13.229166984558105 +MMC,1995-05-17,13.1875 +MMC,1995-05-18,12.958333015441895 +MMC,1995-05-19,12.833333015441895 +MMC,1995-05-22,13.041666984558105 +MMC,1995-05-23,13.1875 +MMC,1995-05-24,13.125 +MMC,1995-05-25,13.125 +MMC,1995-05-26,13.1875 +MMC,1995-05-30,13.166666984558105 +MMC,1995-05-31,13.270833015441895 +MMC,1995-06-01,13.125 +MMC,1995-06-02,13.208333015441895 +MMC,1995-06-05,13.145833015441895 +MMC,1995-06-06,13.083333015441895 +MMC,1995-06-07,13.145833015441895 +MMC,1995-06-08,13.1875 +MMC,1995-06-09,13.208333015441895 +MMC,1995-06-12,13.333333015441895 +MMC,1995-06-13,13.416666984558105 +MMC,1995-06-14,13.416666984558105 +MMC,1995-06-15,13.395833015441895 +MMC,1995-06-16,13.416666984558105 +MMC,1995-06-19,13.479166984558105 +MMC,1995-06-20,13.541666984558105 +MMC,1995-06-21,13.479166984558105 +MMC,1995-06-22,13.5625 +MMC,1995-06-23,13.541666984558105 +MMC,1995-06-26,13.541666984558105 +MMC,1995-06-27,13.458333015441895 +MMC,1995-06-28,13.5625 +MMC,1995-06-29,13.458333015441895 +MMC,1995-06-30,13.520833015441895 +MMC,1995-07-03,13.541666984558105 +MMC,1995-07-05,13.6875 +MMC,1995-07-06,13.479166984558105 +MMC,1995-07-07,13.479166984558105 +MMC,1995-07-10,13.5625 +MMC,1995-07-11,13.541666984558105 +MMC,1995-07-12,13.5 +MMC,1995-07-13,13.458333015441895 +MMC,1995-07-14,13.25 +MMC,1995-07-17,13.104166984558105 +MMC,1995-07-18,13.083333015441895 +MMC,1995-07-19,12.958333015441895 +MMC,1995-07-20,12.833333015441895 +MMC,1995-07-21,12.875 +MMC,1995-07-24,12.875 +MMC,1995-07-25,13.041666984558105 +MMC,1995-07-26,13.208333015441895 +MMC,1995-07-27,13.354166984558105 +MMC,1995-07-28,13.270833015441895 +MMC,1995-07-31,13.166666984558105 +MMC,1995-08-01,13.041666984558105 +MMC,1995-08-02,13.145833015441895 +MMC,1995-08-03,13.145833015441895 +MMC,1995-08-04,13.291666984558105 +MMC,1995-08-07,13.104166984558105 +MMC,1995-08-08,13.083333015441895 +MMC,1995-08-09,13.166666984558105 +MMC,1995-08-10,13.0625 +MMC,1995-08-11,12.979166984558105 +MMC,1995-08-14,13.125 +MMC,1995-08-15,13.125 +MMC,1995-08-16,13.0625 +MMC,1995-08-17,12.958333015441895 +MMC,1995-08-18,13.104166984558105 +MMC,1995-08-21,13.145833015441895 +MMC,1995-08-22,13.25 +MMC,1995-08-23,13.333333015441895 +MMC,1995-08-24,13.25 +MMC,1995-08-25,13.5 +MMC,1995-08-28,13.645833015441895 +MMC,1995-08-29,13.625 +MMC,1995-08-30,13.791666984558105 +MMC,1995-08-31,13.729166984558105 +MMC,1995-09-01,13.791666984558105 +MMC,1995-09-05,13.791666984558105 +MMC,1995-09-06,13.75 +MMC,1995-09-07,13.583333015441895 +MMC,1995-09-08,13.666666984558105 +MMC,1995-09-11,13.666666984558105 +MMC,1995-09-12,13.8125 +MMC,1995-09-13,13.6875 +MMC,1995-09-14,13.958333015441895 +MMC,1995-09-15,14.020833015441895 +MMC,1995-09-18,14.041666984558105 +MMC,1995-09-19,14.291666984558105 +MMC,1995-09-20,14.458333015441895 +MMC,1995-09-21,14.541666984558105 +MMC,1995-09-22,14.666666984558105 +MMC,1995-09-25,14.729166984558105 +MMC,1995-09-26,14.791666984558105 +MMC,1995-09-27,14.6875 +MMC,1995-09-28,14.75 +MMC,1995-09-29,14.645833015441895 +MMC,1995-10-02,14.5625 +MMC,1995-10-03,14.5 +MMC,1995-10-04,14.416666984558105 +MMC,1995-10-05,14.416666984558105 +MMC,1995-10-06,14.270833015441895 +MMC,1995-10-09,14.1875 +MMC,1995-10-10,14.25 +MMC,1995-10-11,14.291666984558105 +MMC,1995-10-12,14.3125 +MMC,1995-10-13,14.479166984558105 +MMC,1995-10-16,14.520833015441895 +MMC,1995-10-17,14.1875 +MMC,1995-10-18,13.958333015441895 +MMC,1995-10-19,14.291666984558105 +MMC,1995-10-20,14.291666984558105 +MMC,1995-10-23,13.8125 +MMC,1995-10-24,13.708333015441895 +MMC,1995-10-25,13.895833015441895 +MMC,1995-10-26,13.625 +MMC,1995-10-27,13.541666984558105 +MMC,1995-10-30,13.5 +MMC,1995-10-31,13.645833015441895 +MMC,1995-11-01,13.875 +MMC,1995-11-02,13.958333015441895 +MMC,1995-11-03,13.979166984558105 +MMC,1995-11-06,14.020833015441895 +MMC,1995-11-07,13.916666984558105 +MMC,1995-11-08,14.041666984558105 +MMC,1995-11-09,13.9375 +MMC,1995-11-10,14.0 +MMC,1995-11-13,14.125 +MMC,1995-11-14,14.020833015441895 +MMC,1995-11-15,14.020833015441895 +MMC,1995-11-16,13.916666984558105 +MMC,1995-11-17,14.0625 +MMC,1995-11-20,14.020833015441895 +MMC,1995-11-21,14.104166984558105 +MMC,1995-11-22,14.104166984558105 +MMC,1995-11-24,14.125 +MMC,1995-11-27,14.145833015441895 +MMC,1995-11-28,14.375 +MMC,1995-11-29,14.458333015441895 +MMC,1995-11-30,14.458333015441895 +MMC,1995-12-01,14.458333015441895 +MMC,1995-12-04,14.5625 +MMC,1995-12-05,14.604166984558105 +MMC,1995-12-06,14.833333015441895 +MMC,1995-12-07,14.895833015441895 +MMC,1995-12-08,14.770833015441895 +MMC,1995-12-11,14.833333015441895 +MMC,1995-12-12,14.895833015441895 +MMC,1995-12-13,14.9375 +MMC,1995-12-14,14.916666984558105 +MMC,1995-12-15,14.895833015441895 +MMC,1995-12-18,14.770833015441895 +MMC,1995-12-19,14.8125 +MMC,1995-12-20,14.791666984558105 +MMC,1995-12-21,14.875 +MMC,1995-12-22,14.854166984558105 +MMC,1995-12-26,14.854166984558105 +MMC,1995-12-27,14.791666984558105 +MMC,1995-12-28,14.791666984558105 +MMC,1995-12-29,14.791666984558105 +MMC,1996-01-02,14.708333015441895 +MMC,1996-01-03,14.854166984558105 +MMC,1996-01-04,14.791666984558105 +MMC,1996-01-05,14.729166984558105 +MMC,1996-01-08,14.833333015441895 +MMC,1996-01-09,14.541666984558105 +MMC,1996-01-10,14.041666984558105 +MMC,1996-01-11,14.166666984558105 +MMC,1996-01-12,14.333333015441895 +MMC,1996-01-15,14.416666984558105 +MMC,1996-01-16,14.5 +MMC,1996-01-17,14.5625 +MMC,1996-01-18,14.458333015441895 +MMC,1996-01-19,14.479166984558105 +MMC,1996-01-22,14.416666984558105 +MMC,1996-01-23,14.333333015441895 +MMC,1996-01-24,14.666666984558105 +MMC,1996-01-25,15.020833015441895 +MMC,1996-01-26,15.125 +MMC,1996-01-29,15.1875 +MMC,1996-01-30,15.166666984558105 +MMC,1996-01-31,15.166666984558105 +MMC,1996-02-01,15.020833015441895 +MMC,1996-02-02,15.0625 +MMC,1996-02-05,15.145833015441895 +MMC,1996-02-06,15.25 +MMC,1996-02-07,15.458333015441895 +MMC,1996-02-08,15.916666984558105 +MMC,1996-02-09,15.645833015441895 +MMC,1996-02-12,15.875 +MMC,1996-02-13,15.895833015441895 +MMC,1996-02-14,15.833333015441895 +MMC,1996-02-15,15.958333015441895 +MMC,1996-02-16,15.791666984558105 +MMC,1996-02-20,15.666666984558105 +MMC,1996-02-21,16.229167938232422 +MMC,1996-02-22,16.708332061767578 +MMC,1996-02-23,16.375 +MMC,1996-02-26,16.0625 +MMC,1996-02-27,16.1875 +MMC,1996-02-28,16.354167938232422 +MMC,1996-02-29,16.1875 +MMC,1996-03-01,16.416667938232422 +MMC,1996-03-04,16.833332061767578 +MMC,1996-03-05,16.645832061767578 +MMC,1996-03-06,16.604167938232422 +MMC,1996-03-07,16.520832061767578 +MMC,1996-03-08,15.791666984558105 +MMC,1996-03-11,15.916666984558105 +MMC,1996-03-12,15.770833015441895 +MMC,1996-03-13,15.625 +MMC,1996-03-14,15.604166984558105 +MMC,1996-03-15,15.541666984558105 +MMC,1996-03-18,15.833333015441895 +MMC,1996-03-19,15.895833015441895 +MMC,1996-03-20,15.9375 +MMC,1996-03-21,15.708333015441895 +MMC,1996-03-22,15.604166984558105 +MMC,1996-03-25,15.770833015441895 +MMC,1996-03-26,15.854166984558105 +MMC,1996-03-27,15.8125 +MMC,1996-03-28,15.604166984558105 +MMC,1996-03-29,15.479166984558105 +MMC,1996-04-01,15.604166984558105 +MMC,1996-04-02,15.5 +MMC,1996-04-03,15.479166984558105 +MMC,1996-04-04,15.416666984558105 +MMC,1996-04-08,15.0625 +MMC,1996-04-09,14.854166984558105 +MMC,1996-04-10,14.895833015441895 +MMC,1996-04-11,14.895833015441895 +MMC,1996-04-12,15.270833015441895 +MMC,1996-04-15,15.3125 +MMC,1996-04-16,15.333333015441895 +MMC,1996-04-17,15.229166984558105 +MMC,1996-04-18,15.229166984558105 +MMC,1996-04-19,15.25 +MMC,1996-04-22,15.229166984558105 +MMC,1996-04-23,15.3125 +MMC,1996-04-24,15.375 +MMC,1996-04-25,15.333333015441895 +MMC,1996-04-26,15.479166984558105 +MMC,1996-04-29,15.6875 +MMC,1996-04-30,15.666666984558105 +MMC,1996-05-01,15.729166984558105 +MMC,1996-05-02,15.645833015441895 +MMC,1996-05-03,15.5625 +MMC,1996-05-06,15.416666984558105 +MMC,1996-05-07,15.416666984558105 +MMC,1996-05-08,15.4375 +MMC,1996-05-09,15.375 +MMC,1996-05-10,15.5 +MMC,1996-05-13,15.520833015441895 +MMC,1996-05-14,15.604166984558105 +MMC,1996-05-15,15.458333015441895 +MMC,1996-05-16,15.479166984558105 +MMC,1996-05-17,15.541666984558105 +MMC,1996-05-20,15.645833015441895 +MMC,1996-05-21,15.854166984558105 +MMC,1996-05-22,16.104167938232422 +MMC,1996-05-23,16.041667938232422 +MMC,1996-05-24,16.270832061767578 +MMC,1996-05-28,16.104167938232422 +MMC,1996-05-29,15.770833015441895 +MMC,1996-05-30,15.75 +MMC,1996-05-31,15.604166984558105 +MMC,1996-06-03,15.791666984558105 +MMC,1996-06-04,15.895833015441895 +MMC,1996-06-05,15.979166984558105 +MMC,1996-06-06,15.979166984558105 +MMC,1996-06-07,15.854166984558105 +MMC,1996-06-10,15.770833015441895 +MMC,1996-06-11,15.875 +MMC,1996-06-12,15.9375 +MMC,1996-06-13,15.916666984558105 +MMC,1996-06-14,15.916666984558105 +MMC,1996-06-17,15.916666984558105 +MMC,1996-06-18,15.916666984558105 +MMC,1996-06-19,15.895833015441895 +MMC,1996-06-20,15.6875 +MMC,1996-06-21,15.895833015441895 +MMC,1996-06-24,15.979166984558105 +MMC,1996-06-25,16.145832061767578 +MMC,1996-06-26,15.75 +MMC,1996-06-27,15.958333015441895 +MMC,1996-06-28,16.083332061767578 +MMC,1996-07-01,16.083332061767578 +MMC,1996-07-02,16.083332061767578 +MMC,1996-07-03,16.041667938232422 +MMC,1996-07-05,15.833333015441895 +MMC,1996-07-08,15.604166984558105 +MMC,1996-07-09,15.416666984558105 +MMC,1996-07-10,15.666666984558105 +MMC,1996-07-11,15.354166984558105 +MMC,1996-07-12,15.354166984558105 +MMC,1996-07-15,15.166666984558105 +MMC,1996-07-16,15.041666984558105 +MMC,1996-07-17,15.104166984558105 +MMC,1996-07-18,15.208333015441895 +MMC,1996-07-19,15.125 +MMC,1996-07-22,15.104166984558105 +MMC,1996-07-23,14.958333015441895 +MMC,1996-07-24,14.875 +MMC,1996-07-25,14.979166984558105 +MMC,1996-07-26,14.916666984558105 +MMC,1996-07-29,14.875 +MMC,1996-07-30,14.916666984558105 +MMC,1996-07-31,15.104166984558105 +MMC,1996-08-01,15.0625 +MMC,1996-08-02,15.375 +MMC,1996-08-05,15.395833015441895 +MMC,1996-08-06,15.354166984558105 +MMC,1996-08-07,15.333333015441895 +MMC,1996-08-08,15.395833015441895 +MMC,1996-08-09,15.354166984558105 +MMC,1996-08-12,15.395833015441895 +MMC,1996-08-13,15.3125 +MMC,1996-08-14,15.375 +MMC,1996-08-15,15.395833015441895 +MMC,1996-08-16,15.5625 +MMC,1996-08-19,15.645833015441895 +MMC,1996-08-20,15.770833015441895 +MMC,1996-08-21,15.6875 +MMC,1996-08-22,15.625 +MMC,1996-08-23,15.604166984558105 +MMC,1996-08-26,15.541666984558105 +MMC,1996-08-27,15.666666984558105 +MMC,1996-08-28,15.75 +MMC,1996-08-29,15.604166984558105 +MMC,1996-08-30,15.5 +MMC,1996-09-03,15.354166984558105 +MMC,1996-09-04,15.375 +MMC,1996-09-05,15.229166984558105 +MMC,1996-09-06,15.291666984558105 +MMC,1996-09-09,15.479166984558105 +MMC,1996-09-10,15.416666984558105 +MMC,1996-09-11,15.5 +MMC,1996-09-12,15.520833015441895 +MMC,1996-09-13,15.833333015441895 +MMC,1996-09-16,15.895833015441895 +MMC,1996-09-17,15.9375 +MMC,1996-09-18,15.895833015441895 +MMC,1996-09-19,15.895833015441895 +MMC,1996-09-20,15.9375 +MMC,1996-09-23,16.354167938232422 +MMC,1996-09-24,16.3125 +MMC,1996-09-25,16.416667938232422 +MMC,1996-09-26,16.291667938232422 +MMC,1996-09-27,16.333332061767578 +MMC,1996-09-30,16.1875 +MMC,1996-10-01,16.083332061767578 +MMC,1996-10-02,16.395832061767578 +MMC,1996-10-03,16.5625 +MMC,1996-10-04,16.6875 +MMC,1996-10-07,16.666667938232422 +MMC,1996-10-08,16.708332061767578 +MMC,1996-10-09,16.479167938232422 +MMC,1996-10-10,16.4375 +MMC,1996-10-11,16.625 +MMC,1996-10-14,16.666667938232422 +MMC,1996-10-15,16.645832061767578 +MMC,1996-10-16,16.729167938232422 +MMC,1996-10-17,16.604167938232422 +MMC,1996-10-18,16.645832061767578 +MMC,1996-10-21,16.833332061767578 +MMC,1996-10-22,16.75 +MMC,1996-10-23,16.875 +MMC,1996-10-24,16.791667938232422 +MMC,1996-10-25,16.8125 +MMC,1996-10-28,16.791667938232422 +MMC,1996-10-29,17.104167938232422 +MMC,1996-10-30,17.0625 +MMC,1996-10-31,17.354167938232422 +MMC,1996-11-01,17.6875 +MMC,1996-11-04,17.791667938232422 +MMC,1996-11-05,18.020832061767578 +MMC,1996-11-06,18.166667938232422 +MMC,1996-11-07,18.458332061767578 +MMC,1996-11-08,18.479167938232422 +MMC,1996-11-11,18.604167938232422 +MMC,1996-11-12,18.5 +MMC,1996-11-13,18.395832061767578 +MMC,1996-11-14,18.333332061767578 +MMC,1996-11-15,18.416667938232422 +MMC,1996-11-18,18.5 +MMC,1996-11-19,18.75 +MMC,1996-11-20,18.854167938232422 +MMC,1996-11-21,19.041667938232422 +MMC,1996-11-22,18.770832061767578 +MMC,1996-11-25,18.833332061767578 +MMC,1996-11-26,19.020832061767578 +MMC,1996-11-27,18.9375 +MMC,1996-11-29,18.895832061767578 +MMC,1996-12-02,18.895832061767578 +MMC,1996-12-03,18.708332061767578 +MMC,1996-12-04,18.520832061767578 +MMC,1996-12-05,18.333332061767578 +MMC,1996-12-06,18.166667938232422 +MMC,1996-12-09,18.458332061767578 +MMC,1996-12-10,18.479167938232422 +MMC,1996-12-11,18.229167938232422 +MMC,1996-12-12,17.770832061767578 +MMC,1996-12-13,17.625 +MMC,1996-12-16,17.104167938232422 +MMC,1996-12-17,17.0 +MMC,1996-12-18,17.229167938232422 +MMC,1996-12-19,17.645832061767578 +MMC,1996-12-20,17.541667938232422 +MMC,1996-12-23,17.520832061767578 +MMC,1996-12-24,17.583332061767578 +MMC,1996-12-26,17.6875 +MMC,1996-12-27,17.604167938232422 +MMC,1996-12-30,17.541667938232422 +MMC,1996-12-31,17.333332061767578 +MMC,1997-01-02,17.229167938232422 +MMC,1997-01-03,17.541667938232422 +MMC,1997-01-06,17.520832061767578 +MMC,1997-01-07,17.479167938232422 +MMC,1997-01-08,17.458332061767578 +MMC,1997-01-09,17.75 +MMC,1997-01-10,17.520832061767578 +MMC,1997-01-13,17.375 +MMC,1997-01-14,17.666667938232422 +MMC,1997-01-15,17.666667938232422 +MMC,1997-01-16,17.666667938232422 +MMC,1997-01-17,17.9375 +MMC,1997-01-20,17.770832061767578 +MMC,1997-01-21,17.833332061767578 +MMC,1997-01-22,17.958332061767578 +MMC,1997-01-23,18.020832061767578 +MMC,1997-01-24,17.833332061767578 +MMC,1997-01-27,17.229167938232422 +MMC,1997-01-28,17.458332061767578 +MMC,1997-01-29,17.395832061767578 +MMC,1997-01-30,17.979167938232422 +MMC,1997-01-31,17.958332061767578 +MMC,1997-02-03,17.916667938232422 +MMC,1997-02-04,18.291667938232422 +MMC,1997-02-05,18.583332061767578 +MMC,1997-02-06,18.666667938232422 +MMC,1997-02-07,18.916667938232422 +MMC,1997-02-10,18.875 +MMC,1997-02-11,18.833332061767578 +MMC,1997-02-12,19.1875 +MMC,1997-02-13,19.6875 +MMC,1997-02-14,20.083332061767578 +MMC,1997-02-18,20.208332061767578 +MMC,1997-02-19,19.979167938232422 +MMC,1997-02-20,19.583332061767578 +MMC,1997-02-21,19.604167938232422 +MMC,1997-02-24,19.708332061767578 +MMC,1997-02-25,19.8125 +MMC,1997-02-26,19.8125 +MMC,1997-02-27,19.875 +MMC,1997-02-28,19.5 +MMC,1997-03-03,19.541667938232422 +MMC,1997-03-04,19.770832061767578 +MMC,1997-03-05,19.979167938232422 +MMC,1997-03-06,19.979167938232422 +MMC,1997-03-07,20.0625 +MMC,1997-03-10,20.208332061767578 +MMC,1997-03-11,20.333332061767578 +MMC,1997-03-12,21.5 +MMC,1997-03-13,21.166667938232422 +MMC,1997-03-14,21.333332061767578 +MMC,1997-03-17,20.9375 +MMC,1997-03-18,20.770832061767578 +MMC,1997-03-19,20.541667938232422 +MMC,1997-03-20,20.375 +MMC,1997-03-21,20.4375 +MMC,1997-03-24,20.083332061767578 +MMC,1997-03-25,20.395832061767578 +MMC,1997-03-26,20.270832061767578 +MMC,1997-03-27,19.520832061767578 +MMC,1997-03-31,18.875 +MMC,1997-04-01,19.979167938232422 +MMC,1997-04-02,19.583332061767578 +MMC,1997-04-03,19.375 +MMC,1997-04-04,19.9375 +MMC,1997-04-07,20.0625 +MMC,1997-04-08,20.0 +MMC,1997-04-09,19.604167938232422 +MMC,1997-04-10,19.6875 +MMC,1997-04-11,19.291667938232422 +MMC,1997-04-14,19.166667938232422 +MMC,1997-04-15,19.208332061767578 +MMC,1997-04-16,19.291667938232422 +MMC,1997-04-17,19.166667938232422 +MMC,1997-04-18,19.333332061767578 +MMC,1997-04-21,19.020832061767578 +MMC,1997-04-22,19.145832061767578 +MMC,1997-04-23,19.270832061767578 +MMC,1997-04-24,19.208332061767578 +MMC,1997-04-25,19.104167938232422 +MMC,1997-04-28,19.25 +MMC,1997-04-29,20.041667938232422 +MMC,1997-04-30,20.083332061767578 +MMC,1997-05-01,19.875 +MMC,1997-05-02,20.25 +MMC,1997-05-05,20.479167938232422 +MMC,1997-05-06,20.020832061767578 +MMC,1997-05-07,20.0 +MMC,1997-05-08,20.1875 +MMC,1997-05-09,20.395832061767578 +MMC,1997-05-12,20.729167938232422 +MMC,1997-05-13,20.854167938232422 +MMC,1997-05-14,21.3125 +MMC,1997-05-15,21.625 +MMC,1997-05-16,21.291667938232422 +MMC,1997-05-19,21.104167938232422 +MMC,1997-05-20,21.4375 +MMC,1997-05-21,21.6875 +MMC,1997-05-22,21.479167938232422 +MMC,1997-05-23,21.791667938232422 +MMC,1997-05-27,21.625 +MMC,1997-05-28,21.729167938232422 +MMC,1997-05-29,21.75 +MMC,1997-05-30,21.958332061767578 +MMC,1997-06-02,22.416667938232422 +MMC,1997-06-03,22.395832061767578 +MMC,1997-06-04,22.25 +MMC,1997-06-05,22.416667938232422 +MMC,1997-06-06,22.479167938232422 +MMC,1997-06-09,22.4375 +MMC,1997-06-10,22.708332061767578 +MMC,1997-06-11,22.6875 +MMC,1997-06-12,23.1875 +MMC,1997-06-13,23.208332061767578 +MMC,1997-06-16,23.5 +MMC,1997-06-17,23.416667938232422 +MMC,1997-06-18,23.520832061767578 +MMC,1997-06-19,24.041667938232422 +MMC,1997-06-20,24.833332061767578 +MMC,1997-06-23,24.083332061767578 +MMC,1997-06-24,24.333332061767578 +MMC,1997-06-25,24.229167938232422 +MMC,1997-06-26,23.916667938232422 +MMC,1997-06-27,24.375 +MMC,1997-06-30,23.791667938232422 +MMC,1997-07-01,24.333332061767578 +MMC,1997-07-02,24.458332061767578 +MMC,1997-07-03,24.666667938232422 +MMC,1997-07-07,24.5 +MMC,1997-07-08,24.604167938232422 +MMC,1997-07-09,24.166667938232422 +MMC,1997-07-10,24.0625 +MMC,1997-07-11,24.166667938232422 +MMC,1997-07-14,24.166667938232422 +MMC,1997-07-15,23.916667938232422 +MMC,1997-07-16,24.458332061767578 +MMC,1997-07-17,24.645832061767578 +MMC,1997-07-18,23.416667938232422 +MMC,1997-07-21,23.291667938232422 +MMC,1997-07-22,23.854167938232422 +MMC,1997-07-23,24.020832061767578 +MMC,1997-07-24,24.5625 +MMC,1997-07-25,24.666667938232422 +MMC,1997-07-28,24.5 +MMC,1997-07-29,25.0 +MMC,1997-07-30,25.270832061767578 +MMC,1997-07-31,25.8125 +MMC,1997-08-01,25.5625 +MMC,1997-08-04,25.875 +MMC,1997-08-05,25.375 +MMC,1997-08-06,25.583332061767578 +MMC,1997-08-07,25.0625 +MMC,1997-08-08,24.354167938232422 +MMC,1997-08-11,24.5 +MMC,1997-08-12,24.375 +MMC,1997-08-13,24.666667938232422 +MMC,1997-08-14,24.333332061767578 +MMC,1997-08-15,23.604167938232422 +MMC,1997-08-18,23.916667938232422 +MMC,1997-08-19,24.208332061767578 +MMC,1997-08-20,24.229167938232422 +MMC,1997-08-21,23.9375 +MMC,1997-08-22,24.0 +MMC,1997-08-25,23.520832061767578 +MMC,1997-08-26,23.25 +MMC,1997-08-27,23.291667938232422 +MMC,1997-08-28,23.1875 +MMC,1997-08-29,22.75 +MMC,1997-09-02,23.666667938232422 +MMC,1997-09-03,23.770832061767578 +MMC,1997-09-04,23.958332061767578 +MMC,1997-09-05,24.1875 +MMC,1997-09-08,24.0625 +MMC,1997-09-09,24.354167938232422 +MMC,1997-09-10,24.083332061767578 +MMC,1997-09-11,23.666667938232422 +MMC,1997-09-12,23.979167938232422 +MMC,1997-09-15,24.395832061767578 +MMC,1997-09-16,25.145832061767578 +MMC,1997-09-17,25.208332061767578 +MMC,1997-09-18,25.354167938232422 +MMC,1997-09-19,25.875 +MMC,1997-09-22,26.5 +MMC,1997-09-23,26.166667938232422 +MMC,1997-09-24,25.791667938232422 +MMC,1997-09-25,25.25 +MMC,1997-09-26,25.104167938232422 +MMC,1997-09-29,25.291667938232422 +MMC,1997-09-30,25.541667938232422 +MMC,1997-10-01,25.729167938232422 +MMC,1997-10-02,25.958332061767578 +MMC,1997-10-03,25.916667938232422 +MMC,1997-10-06,26.1875 +MMC,1997-10-07,26.583332061767578 +MMC,1997-10-08,25.666667938232422 +MMC,1997-10-09,25.395832061767578 +MMC,1997-10-10,24.979167938232422 +MMC,1997-10-13,25.145832061767578 +MMC,1997-10-14,25.0625 +MMC,1997-10-15,24.75 +MMC,1997-10-16,24.6875 +MMC,1997-10-17,24.583332061767578 +MMC,1997-10-20,24.666667938232422 +MMC,1997-10-21,25.0625 +MMC,1997-10-22,25.166667938232422 +MMC,1997-10-23,24.916667938232422 +MMC,1997-10-24,24.791667938232422 +MMC,1997-10-27,23.0 +MMC,1997-10-28,24.1875 +MMC,1997-10-29,24.0 +MMC,1997-10-30,23.583332061767578 +MMC,1997-10-31,23.75 +MMC,1997-11-03,24.270832061767578 +MMC,1997-11-04,24.291667938232422 +MMC,1997-11-05,24.416667938232422 +MMC,1997-11-06,24.458332061767578 +MMC,1997-11-07,24.208332061767578 +MMC,1997-11-10,23.729167938232422 +MMC,1997-11-11,23.958332061767578 +MMC,1997-11-12,23.770832061767578 +MMC,1997-11-13,23.8125 +MMC,1997-11-14,23.6875 +MMC,1997-11-17,23.979167938232422 +MMC,1997-11-18,23.895832061767578 +MMC,1997-11-19,24.229167938232422 +MMC,1997-11-20,24.791667938232422 +MMC,1997-11-21,24.854167938232422 +MMC,1997-11-24,24.395832061767578 +MMC,1997-11-25,24.666667938232422 +MMC,1997-11-26,24.791667938232422 +MMC,1997-11-28,24.8125 +MMC,1997-12-01,25.604167938232422 +MMC,1997-12-02,25.645832061767578 +MMC,1997-12-03,25.958332061767578 +MMC,1997-12-04,26.166667938232422 +MMC,1997-12-05,26.166667938232422 +MMC,1997-12-08,25.895832061767578 +MMC,1997-12-09,25.645832061767578 +MMC,1997-12-10,25.5 +MMC,1997-12-11,25.1875 +MMC,1997-12-12,25.0625 +MMC,1997-12-15,24.958332061767578 +MMC,1997-12-16,25.0625 +MMC,1997-12-17,24.895832061767578 +MMC,1997-12-18,24.333332061767578 +MMC,1997-12-19,24.395832061767578 +MMC,1997-12-22,24.520832061767578 +MMC,1997-12-23,23.645832061767578 +MMC,1997-12-24,23.645832061767578 +MMC,1997-12-26,23.520832061767578 +MMC,1997-12-29,24.1875 +MMC,1997-12-30,24.895832061767578 +MMC,1997-12-31,24.854167938232422 +MMC,1998-01-02,24.854167938232422 +MMC,1998-01-05,25.020832061767578 +MMC,1998-01-06,25.458332061767578 +MMC,1998-01-07,24.833332061767578 +MMC,1998-01-08,24.458332061767578 +MMC,1998-01-09,23.645832061767578 +MMC,1998-01-12,23.9375 +MMC,1998-01-13,24.125 +MMC,1998-01-14,24.3125 +MMC,1998-01-15,23.895832061767578 +MMC,1998-01-16,24.416667938232422 +MMC,1998-01-20,24.9375 +MMC,1998-01-21,24.541667938232422 +MMC,1998-01-22,24.1875 +MMC,1998-01-23,24.125 +MMC,1998-01-26,23.979167938232422 +MMC,1998-01-27,24.125 +MMC,1998-01-28,24.270832061767578 +MMC,1998-01-29,24.8125 +MMC,1998-01-30,24.625 +MMC,1998-02-02,25.083332061767578 +MMC,1998-02-03,25.104167938232422 +MMC,1998-02-04,25.104167938232422 +MMC,1998-02-05,25.020832061767578 +MMC,1998-02-06,25.041667938232422 +MMC,1998-02-09,25.145832061767578 +MMC,1998-02-10,25.25 +MMC,1998-02-11,26.333332061767578 +MMC,1998-02-12,26.958332061767578 +MMC,1998-02-13,26.583332061767578 +MMC,1998-02-17,27.0625 +MMC,1998-02-18,27.4375 +MMC,1998-02-19,27.75 +MMC,1998-02-20,28.229167938232422 +MMC,1998-02-23,28.625 +MMC,1998-02-24,28.3125 +MMC,1998-02-25,28.416667938232422 +MMC,1998-02-26,28.770832061767578 +MMC,1998-02-27,28.895832061767578 +MMC,1998-03-02,28.770832061767578 +MMC,1998-03-03,28.895832061767578 +MMC,1998-03-04,28.604167938232422 +MMC,1998-03-05,28.125 +MMC,1998-03-06,28.8125 +MMC,1998-03-09,29.1875 +MMC,1998-03-10,29.625 +MMC,1998-03-11,30.104167938232422 +MMC,1998-03-12,30.479167938232422 +MMC,1998-03-13,30.416667938232422 +MMC,1998-03-16,30.645832061767578 +MMC,1998-03-17,30.229167938232422 +MMC,1998-03-18,30.083332061767578 +MMC,1998-03-19,30.3125 +MMC,1998-03-20,30.25 +MMC,1998-03-23,29.666667938232422 +MMC,1998-03-24,29.770832061767578 +MMC,1998-03-25,29.854167938232422 +MMC,1998-03-26,29.3125 +MMC,1998-03-27,29.1875 +MMC,1998-03-30,28.75 +MMC,1998-03-31,29.104167938232422 +MMC,1998-04-01,29.145832061767578 +MMC,1998-04-02,29.4375 +MMC,1998-04-03,30.208332061767578 +MMC,1998-04-06,30.375 +MMC,1998-04-07,29.604167938232422 +MMC,1998-04-08,29.5 +MMC,1998-04-09,29.770832061767578 +MMC,1998-04-13,30.0 +MMC,1998-04-14,30.375 +MMC,1998-04-15,30.625 +MMC,1998-04-16,30.520832061767578 +MMC,1998-04-17,30.854167938232422 +MMC,1998-04-20,31.145832061767578 +MMC,1998-04-21,31.3125 +MMC,1998-04-22,31.166667938232422 +MMC,1998-04-23,30.625 +MMC,1998-04-24,30.041667938232422 +MMC,1998-04-27,29.166667938232422 +MMC,1998-04-28,29.270832061767578 +MMC,1998-04-29,29.520832061767578 +MMC,1998-04-30,30.375 +MMC,1998-05-01,30.604167938232422 +MMC,1998-05-04,30.020832061767578 +MMC,1998-05-05,30.145832061767578 +MMC,1998-05-06,29.458332061767578 +MMC,1998-05-07,29.0 +MMC,1998-05-08,29.1875 +MMC,1998-05-11,29.291667938232422 +MMC,1998-05-12,29.5 +MMC,1998-05-13,29.5 +MMC,1998-05-14,29.104167938232422 +MMC,1998-05-15,29.333332061767578 +MMC,1998-05-18,28.895832061767578 +MMC,1998-05-19,29.145832061767578 +MMC,1998-05-20,30.375 +MMC,1998-05-21,30.229167938232422 +MMC,1998-05-22,29.4375 +MMC,1998-05-26,29.270832061767578 +MMC,1998-05-27,28.604167938232422 +MMC,1998-05-28,28.958332061767578 +MMC,1998-05-29,29.1875 +MMC,1998-06-01,29.333332061767578 +MMC,1998-06-02,28.729167938232422 +MMC,1998-06-03,28.3125 +MMC,1998-06-04,28.875 +MMC,1998-06-05,29.375 +MMC,1998-06-08,29.541667938232422 +MMC,1998-06-09,29.6875 +MMC,1998-06-10,29.166667938232422 +MMC,1998-06-11,28.5625 +MMC,1998-06-12,28.520832061767578 +MMC,1998-06-15,27.708332061767578 +MMC,1998-06-16,27.666667938232422 +MMC,1998-06-17,28.229167938232422 +MMC,1998-06-18,28.125 +MMC,1998-06-19,28.145832061767578 +MMC,1998-06-22,28.5 +MMC,1998-06-23,29.208332061767578 +MMC,1998-06-24,29.979167938232422 +MMC,1998-06-25,29.979167938232422 +MMC,1998-06-26,29.979167938232422 +MMC,1998-06-29,29.8125 +MMC,1998-06-30,30.21875 +MMC,1998-07-01,30.09375 +MMC,1998-07-02,30.09375 +MMC,1998-07-06,30.8125 +MMC,1998-07-07,30.0625 +MMC,1998-07-08,30.875 +MMC,1998-07-09,30.625 +MMC,1998-07-10,31.03125 +MMC,1998-07-13,31.25 +MMC,1998-07-14,31.84375 +MMC,1998-07-15,31.5625 +MMC,1998-07-16,32.0 +MMC,1998-07-17,31.8125 +MMC,1998-07-20,31.6875 +MMC,1998-07-21,31.0 +MMC,1998-07-22,31.0 +MMC,1998-07-23,29.9375 +MMC,1998-07-24,29.8125 +MMC,1998-07-27,29.5 +MMC,1998-07-28,29.875 +MMC,1998-07-29,30.1875 +MMC,1998-07-30,30.78125 +MMC,1998-07-31,30.53125 +MMC,1998-08-03,30.65625 +MMC,1998-08-04,29.3125 +MMC,1998-08-05,29.625 +MMC,1998-08-06,29.84375 +MMC,1998-08-07,30.34375 +MMC,1998-08-10,30.46875 +MMC,1998-08-11,29.15625 +MMC,1998-08-12,29.15625 +MMC,1998-08-13,28.8125 +MMC,1998-08-14,28.4375 +MMC,1998-08-17,29.0 +MMC,1998-08-18,29.15625 +MMC,1998-08-19,28.53125 +MMC,1998-08-20,29.03125 +MMC,1998-08-21,28.125 +MMC,1998-08-24,28.34375 +MMC,1998-08-25,27.78125 +MMC,1998-08-26,27.0 +MMC,1998-08-27,25.78125 +MMC,1998-08-28,25.6875 +MMC,1998-08-31,24.15625 +MMC,1998-09-01,24.375 +MMC,1998-09-02,24.375 +MMC,1998-09-03,24.65625 +MMC,1998-09-04,24.4375 +MMC,1998-09-08,25.375 +MMC,1998-09-09,25.46875 +MMC,1998-09-10,25.0625 +MMC,1998-09-11,25.6875 +MMC,1998-09-14,27.0625 +MMC,1998-09-15,27.9375 +MMC,1998-09-16,27.6875 +MMC,1998-09-17,26.3125 +MMC,1998-09-18,25.84375 +MMC,1998-09-21,25.625 +MMC,1998-09-22,26.1875 +MMC,1998-09-23,27.625 +MMC,1998-09-24,27.03125 +MMC,1998-09-25,26.4375 +MMC,1998-09-28,25.6875 +MMC,1998-09-29,25.5625 +MMC,1998-09-30,24.875 +MMC,1998-10-01,22.9375 +MMC,1998-10-02,22.5 +MMC,1998-10-05,22.25 +MMC,1998-10-06,23.09375 +MMC,1998-10-07,22.53125 +MMC,1998-10-08,22.4375 +MMC,1998-10-09,24.75 +MMC,1998-10-12,24.625 +MMC,1998-10-13,26.65625 +MMC,1998-10-14,25.9375 +MMC,1998-10-15,26.375 +MMC,1998-10-16,26.1875 +MMC,1998-10-19,27.15625 +MMC,1998-10-20,27.28125 +MMC,1998-10-21,26.84375 +MMC,1998-10-22,27.46875 +MMC,1998-10-23,26.875 +MMC,1998-10-26,27.96875 +MMC,1998-10-27,28.59375 +MMC,1998-10-28,28.4375 +MMC,1998-10-29,27.875 +MMC,1998-10-30,27.75 +MMC,1998-11-02,28.6875 +MMC,1998-11-03,28.5625 +MMC,1998-11-04,28.46875 +MMC,1998-11-05,29.34375 +MMC,1998-11-06,29.5625 +MMC,1998-11-09,29.03125 +MMC,1998-11-10,28.59375 +MMC,1998-11-11,28.09375 +MMC,1998-11-12,28.03125 +MMC,1998-11-13,29.0 +MMC,1998-11-16,28.625 +MMC,1998-11-17,29.28125 +MMC,1998-11-18,29.8125 +MMC,1998-11-19,29.8125 +MMC,1998-11-20,29.75 +MMC,1998-11-23,30.5625 +MMC,1998-11-24,30.15625 +MMC,1998-11-25,29.75 +MMC,1998-11-27,29.5 +MMC,1998-11-30,29.09375 +MMC,1998-12-01,28.5625 +MMC,1998-12-02,28.9375 +MMC,1998-12-03,28.46875 +MMC,1998-12-04,29.0 +MMC,1998-12-07,29.75 +MMC,1998-12-08,29.53125 +MMC,1998-12-09,29.53125 +MMC,1998-12-10,29.0625 +MMC,1998-12-11,28.1875 +MMC,1998-12-14,27.78125 +MMC,1998-12-15,28.28125 +MMC,1998-12-16,27.9375 +MMC,1998-12-17,28.34375 +MMC,1998-12-18,28.0625 +MMC,1998-12-21,28.96875 +MMC,1998-12-22,29.1875 +MMC,1998-12-23,29.3125 +MMC,1998-12-24,29.65625 +MMC,1998-12-28,29.03125 +MMC,1998-12-29,29.46875 +MMC,1998-12-30,29.5625 +MMC,1998-12-31,29.21875 +MMC,1999-01-04,30.15625 +MMC,1999-01-05,29.6875 +MMC,1999-01-06,30.0 +MMC,1999-01-07,29.75 +MMC,1999-01-08,30.5 +MMC,1999-01-11,29.78125 +MMC,1999-01-12,29.59375 +MMC,1999-01-13,29.625 +MMC,1999-01-14,28.75 +MMC,1999-01-15,29.875 +MMC,1999-01-19,30.25 +MMC,1999-01-20,30.65625 +MMC,1999-01-21,30.03125 +MMC,1999-01-22,28.96875 +MMC,1999-01-25,28.75 +MMC,1999-01-26,28.71875 +MMC,1999-01-27,29.6875 +MMC,1999-01-28,31.0 +MMC,1999-01-29,31.4375 +MMC,1999-02-01,31.59375 +MMC,1999-02-02,31.8125 +MMC,1999-02-03,31.875 +MMC,1999-02-04,30.65625 +MMC,1999-02-05,30.25 +MMC,1999-02-08,30.34375 +MMC,1999-02-09,30.125 +MMC,1999-02-10,29.9375 +MMC,1999-02-11,32.96875 +MMC,1999-02-12,33.0625 +MMC,1999-02-16,33.65625 +MMC,1999-02-17,33.25 +MMC,1999-02-18,33.53125 +MMC,1999-02-19,33.78125 +MMC,1999-02-22,34.78125 +MMC,1999-02-23,36.125 +MMC,1999-02-24,34.5 +MMC,1999-02-25,34.03125 +MMC,1999-02-26,35.40625 +MMC,1999-03-01,35.84375 +MMC,1999-03-02,36.75 +MMC,1999-03-03,37.125 +MMC,1999-03-04,38.09375 +MMC,1999-03-05,38.78125 +MMC,1999-03-08,39.0 +MMC,1999-03-09,39.125 +MMC,1999-03-10,39.25 +MMC,1999-03-11,39.0 +MMC,1999-03-12,38.59375 +MMC,1999-03-15,38.96875 +MMC,1999-03-16,38.34375 +MMC,1999-03-17,37.59375 +MMC,1999-03-18,37.78125 +MMC,1999-03-19,38.1875 +MMC,1999-03-22,38.71875 +MMC,1999-03-23,36.75 +MMC,1999-03-24,36.5 +MMC,1999-03-25,37.125 +MMC,1999-03-26,36.84375 +MMC,1999-03-29,37.0 +MMC,1999-03-30,37.15625 +MMC,1999-03-31,37.125 +MMC,1999-04-01,36.71875 +MMC,1999-04-05,37.5 +MMC,1999-04-06,36.9375 +MMC,1999-04-07,36.6875 +MMC,1999-04-08,38.09375 +MMC,1999-04-09,38.0 +MMC,1999-04-12,38.53125 +MMC,1999-04-13,38.28125 +MMC,1999-04-14,38.0625 +MMC,1999-04-15,36.875 +MMC,1999-04-16,36.5625 +MMC,1999-04-19,36.125 +MMC,1999-04-20,36.5625 +MMC,1999-04-21,38.75 +MMC,1999-04-22,40.03125 +MMC,1999-04-23,39.71875 +MMC,1999-04-26,38.4375 +MMC,1999-04-27,39.3125 +MMC,1999-04-28,39.53125 +MMC,1999-04-29,39.0625 +MMC,1999-04-30,38.28125 +MMC,1999-05-03,38.5625 +MMC,1999-05-04,37.40625 +MMC,1999-05-05,37.21875 +MMC,1999-05-06,37.0 +MMC,1999-05-07,37.46875 +MMC,1999-05-10,36.875 +MMC,1999-05-11,38.0625 +MMC,1999-05-12,39.3125 +MMC,1999-05-13,38.71875 +MMC,1999-05-14,37.875 +MMC,1999-05-17,37.5625 +MMC,1999-05-18,37.34375 +MMC,1999-05-19,37.46875 +MMC,1999-05-20,37.0 +MMC,1999-05-21,36.59375 +MMC,1999-05-24,35.25 +MMC,1999-05-25,34.375 +MMC,1999-05-26,35.15625 +MMC,1999-05-27,34.40625 +MMC,1999-05-28,36.375 +MMC,1999-06-01,35.3125 +MMC,1999-06-02,36.5625 +MMC,1999-06-03,36.25 +MMC,1999-06-04,37.125 +MMC,1999-06-07,36.4375 +MMC,1999-06-08,36.1875 +MMC,1999-06-09,36.0 +MMC,1999-06-10,36.375 +MMC,1999-06-11,36.46875 +MMC,1999-06-14,37.0625 +MMC,1999-06-15,37.0625 +MMC,1999-06-16,37.96875 +MMC,1999-06-17,38.65625 +MMC,1999-06-18,38.75 +MMC,1999-06-21,38.59375 +MMC,1999-06-22,38.5 +MMC,1999-06-23,38.09375 +MMC,1999-06-24,37.25 +MMC,1999-06-25,37.0625 +MMC,1999-06-28,37.4375 +MMC,1999-06-29,38.96875 +MMC,1999-06-30,37.84375 +MMC,1999-07-01,37.96875 +MMC,1999-07-02,39.125 +MMC,1999-07-06,39.15625 +MMC,1999-07-07,40.1875 +MMC,1999-07-08,39.28125 +MMC,1999-07-09,39.5625 +MMC,1999-07-12,39.28125 +MMC,1999-07-13,38.78125 +MMC,1999-07-14,38.5625 +MMC,1999-07-15,38.78125 +MMC,1999-07-16,39.46875 +MMC,1999-07-19,38.9375 +MMC,1999-07-20,38.65625 +MMC,1999-07-21,38.15625 +MMC,1999-07-22,38.4375 +MMC,1999-07-23,38.3125 +MMC,1999-07-26,38.90625 +MMC,1999-07-27,39.96875 +MMC,1999-07-28,39.375 +MMC,1999-07-29,38.09375 +MMC,1999-07-30,38.0 +MMC,1999-08-02,38.0 +MMC,1999-08-03,37.21875 +MMC,1999-08-04,36.71875 +MMC,1999-08-05,36.625 +MMC,1999-08-06,35.03125 +MMC,1999-08-09,35.53125 +MMC,1999-08-10,34.96875 +MMC,1999-08-11,34.96875 +MMC,1999-08-12,35.84375 +MMC,1999-08-13,37.125 +MMC,1999-08-16,36.96875 +MMC,1999-08-17,38.09375 +MMC,1999-08-18,37.84375 +MMC,1999-08-19,37.34375 +MMC,1999-08-20,37.9375 +MMC,1999-08-23,38.125 +MMC,1999-08-24,37.71875 +MMC,1999-08-25,37.96875 +MMC,1999-08-26,38.5 +MMC,1999-08-27,36.9375 +MMC,1999-08-30,35.71875 +MMC,1999-08-31,36.40625 +MMC,1999-09-01,36.875 +MMC,1999-09-02,36.5625 +MMC,1999-09-03,37.46875 +MMC,1999-09-07,37.875 +MMC,1999-09-08,37.9375 +MMC,1999-09-09,37.125 +MMC,1999-09-10,37.96875 +MMC,1999-09-13,37.625 +MMC,1999-09-14,36.84375 +MMC,1999-09-15,37.15625 +MMC,1999-09-16,36.5 +MMC,1999-09-17,36.59375 +MMC,1999-09-20,36.65625 +MMC,1999-09-21,36.5 +MMC,1999-09-22,35.78125 +MMC,1999-09-23,34.34375 +MMC,1999-09-24,32.59375 +MMC,1999-09-27,33.5 +MMC,1999-09-28,33.0 +MMC,1999-09-29,34.0625 +MMC,1999-09-30,34.25 +MMC,1999-10-01,33.40625 +MMC,1999-10-04,33.875 +MMC,1999-10-05,34.15625 +MMC,1999-10-06,35.3125 +MMC,1999-10-07,35.0 +MMC,1999-10-08,35.0 +MMC,1999-10-11,34.3125 +MMC,1999-10-12,34.34375 +MMC,1999-10-13,33.625 +MMC,1999-10-14,33.5 +MMC,1999-10-15,33.125 +MMC,1999-10-18,34.25 +MMC,1999-10-19,34.90625 +MMC,1999-10-20,35.15625 +MMC,1999-10-21,35.84375 +MMC,1999-10-22,38.09375 +MMC,1999-10-25,37.40625 +MMC,1999-10-26,36.125 +MMC,1999-10-27,37.34375 +MMC,1999-10-28,38.75 +MMC,1999-10-29,39.53125 +MMC,1999-11-01,38.5 +MMC,1999-11-02,38.5625 +MMC,1999-11-03,38.15625 +MMC,1999-11-04,39.3125 +MMC,1999-11-05,40.75 +MMC,1999-11-08,40.125 +MMC,1999-11-09,40.0 +MMC,1999-11-10,40.09375 +MMC,1999-11-11,40.03125 +MMC,1999-11-12,41.09375 +MMC,1999-11-15,40.78125 +MMC,1999-11-16,40.9375 +MMC,1999-11-17,39.875 +MMC,1999-11-18,39.25 +MMC,1999-11-19,39.5 +MMC,1999-11-22,38.9375 +MMC,1999-11-23,38.90625 +MMC,1999-11-24,38.53125 +MMC,1999-11-26,38.5 +MMC,1999-11-29,38.40625 +MMC,1999-11-30,39.3125 +MMC,1999-12-01,39.03125 +MMC,1999-12-02,39.21875 +MMC,1999-12-03,40.5 +MMC,1999-12-06,40.71875 +MMC,1999-12-07,40.9375 +MMC,1999-12-08,41.0 +MMC,1999-12-09,43.75 +MMC,1999-12-10,44.15625 +MMC,1999-12-13,43.125 +MMC,1999-12-14,42.5 +MMC,1999-12-15,41.65625 +MMC,1999-12-16,41.5 +MMC,1999-12-17,42.6875 +MMC,1999-12-20,41.9609375 +MMC,1999-12-21,43.78125 +MMC,1999-12-22,46.9375 +MMC,1999-12-23,48.15625 +MMC,1999-12-27,47.0 +MMC,1999-12-28,46.875 +MMC,1999-12-29,47.0 +MMC,1999-12-30,47.375 +MMC,1999-12-31,47.84375 +MMC,2000-01-03,47.28125 +MMC,2000-01-04,45.15625 +MMC,2000-01-05,43.53125 +MMC,2000-01-06,46.21875 +MMC,2000-01-07,47.6875 +MMC,2000-01-10,47.875 +MMC,2000-01-11,48.3125 +MMC,2000-01-12,47.90625 +MMC,2000-01-13,48.75 +MMC,2000-01-14,51.9375 +MMC,2000-01-18,51.03125 +MMC,2000-01-19,51.4375 +MMC,2000-01-20,50.53125 +MMC,2000-01-21,50.75 +MMC,2000-01-24,51.15625 +MMC,2000-01-25,50.46875 +MMC,2000-01-26,50.375 +MMC,2000-01-27,50.375 +MMC,2000-01-28,48.0 +MMC,2000-01-31,47.0 +MMC,2000-02-01,48.78125 +MMC,2000-02-02,47.34375 +MMC,2000-02-03,48.3125 +MMC,2000-02-04,48.34375 +MMC,2000-02-07,47.59375 +MMC,2000-02-08,47.5 +MMC,2000-02-09,45.96875 +MMC,2000-02-10,43.65625 +MMC,2000-02-11,42.21875 +MMC,2000-02-14,41.6875 +MMC,2000-02-15,42.25 +MMC,2000-02-16,41.375 +MMC,2000-02-17,43.0625 +MMC,2000-02-18,41.4375 +MMC,2000-02-22,40.71875 +MMC,2000-02-23,40.5 +MMC,2000-02-24,39.90625 +MMC,2000-02-25,38.8125 +MMC,2000-02-28,38.625 +MMC,2000-02-29,38.6875 +MMC,2000-03-01,39.03125 +MMC,2000-03-02,40.0 +MMC,2000-03-03,39.8125 +MMC,2000-03-06,39.0 +MMC,2000-03-07,36.78125 +MMC,2000-03-08,36.625 +MMC,2000-03-09,36.5 +MMC,2000-03-10,37.28125 +MMC,2000-03-13,37.84375 +MMC,2000-03-14,39.8125 +MMC,2000-03-15,45.28125 +MMC,2000-03-16,49.78125 +MMC,2000-03-17,47.1875 +MMC,2000-03-20,46.03125 +MMC,2000-03-21,46.8125 +MMC,2000-03-22,47.4375 +MMC,2000-03-23,48.46875 +MMC,2000-03-24,48.0 +MMC,2000-03-27,46.25 +MMC,2000-03-28,47.3125 +MMC,2000-03-29,46.9375 +MMC,2000-03-30,51.8125 +MMC,2000-03-31,55.15625 +MMC,2000-04-03,53.09375 +MMC,2000-04-04,52.5 +MMC,2000-04-05,50.6875 +MMC,2000-04-06,52.4375 +MMC,2000-04-07,50.15625 +MMC,2000-04-10,50.6875 +MMC,2000-04-11,50.8125 +MMC,2000-04-12,51.46875 +MMC,2000-04-13,51.15625 +MMC,2000-04-14,47.8125 +MMC,2000-04-17,45.90625 +MMC,2000-04-18,47.46875 +MMC,2000-04-19,47.0625 +MMC,2000-04-20,48.34375 +MMC,2000-04-24,48.21875 +MMC,2000-04-25,51.0 +MMC,2000-04-26,50.0 +MMC,2000-04-27,50.21875 +MMC,2000-04-28,49.28125 +MMC,2000-05-01,51.53125 +MMC,2000-05-02,51.0625 +MMC,2000-05-03,48.8125 +MMC,2000-05-04,49.625 +MMC,2000-05-05,49.15625 +MMC,2000-05-08,50.0 +MMC,2000-05-09,48.96875 +MMC,2000-05-10,47.5 +MMC,2000-05-11,48.59375 +MMC,2000-05-12,48.03125 +MMC,2000-05-15,53.0 +MMC,2000-05-16,53.84375 +MMC,2000-05-17,53.5625 +MMC,2000-05-18,53.6875 +MMC,2000-05-19,52.21875 +MMC,2000-05-22,53.125 +MMC,2000-05-23,52.46875 +MMC,2000-05-24,53.625 +MMC,2000-05-25,53.84375 +MMC,2000-05-26,53.9375 +MMC,2000-05-30,55.53125 +MMC,2000-05-31,55.03125 +MMC,2000-06-01,54.46875 +MMC,2000-06-02,55.40625 +MMC,2000-06-05,53.625 +MMC,2000-06-06,51.8125 +MMC,2000-06-07,52.46875 +MMC,2000-06-08,51.4375 +MMC,2000-06-09,50.46875 +MMC,2000-06-12,50.25 +MMC,2000-06-13,51.5625 +MMC,2000-06-14,54.25 +MMC,2000-06-15,54.09375 +MMC,2000-06-16,52.84375 +MMC,2000-06-19,53.5625 +MMC,2000-06-20,53.625 +MMC,2000-06-21,52.8125 +MMC,2000-06-22,51.75 +MMC,2000-06-23,52.65625 +MMC,2000-06-26,54.09375 +MMC,2000-06-27,54.625 +MMC,2000-06-28,54.328125 +MMC,2000-06-29,55.28125 +MMC,2000-06-30,52.21875 +MMC,2000-07-03,52.4375 +MMC,2000-07-05,53.375 +MMC,2000-07-06,53.0625 +MMC,2000-07-07,54.0625 +MMC,2000-07-10,54.5625 +MMC,2000-07-11,54.71875 +MMC,2000-07-12,53.96875 +MMC,2000-07-13,55.28125 +MMC,2000-07-14,55.3125 +MMC,2000-07-17,54.703125 +MMC,2000-07-18,54.1875 +MMC,2000-07-19,55.0 +MMC,2000-07-20,56.09375 +MMC,2000-07-21,55.25 +MMC,2000-07-24,55.15625 +MMC,2000-07-25,57.46875 +MMC,2000-07-26,57.78125 +MMC,2000-07-27,60.03125 +MMC,2000-07-28,58.65625 +MMC,2000-07-31,61.0 +MMC,2000-08-01,62.125 +MMC,2000-08-02,59.25 +MMC,2000-08-03,60.5625 +MMC,2000-08-04,61.46875 +MMC,2000-08-07,62.09375 +MMC,2000-08-08,61.3125 +MMC,2000-08-09,61.90625 +MMC,2000-08-10,61.71875 +MMC,2000-08-11,61.75 +MMC,2000-08-14,61.75 +MMC,2000-08-15,60.21875 +MMC,2000-08-16,59.0 +MMC,2000-08-17,59.5 +MMC,2000-08-18,58.8125 +MMC,2000-08-21,59.34375 +MMC,2000-08-22,58.625 +MMC,2000-08-23,59.0625 +MMC,2000-08-24,58.09375 +MMC,2000-08-25,58.53125 +MMC,2000-08-28,59.6875 +MMC,2000-08-29,59.15625 +MMC,2000-08-30,59.25 +MMC,2000-08-31,59.3203125 +MMC,2000-09-01,59.53125 +MMC,2000-09-05,59.8125 +MMC,2000-09-06,60.375 +MMC,2000-09-07,60.59375 +MMC,2000-09-08,61.84375 +MMC,2000-09-11,63.59375 +MMC,2000-09-12,63.46875 +MMC,2000-09-13,63.65625 +MMC,2000-09-14,63.40625 +MMC,2000-09-15,62.25 +MMC,2000-09-18,61.5625 +MMC,2000-09-19,62.296875 +MMC,2000-09-20,62.09375 +MMC,2000-09-21,61.25 +MMC,2000-09-22,64.6875 +MMC,2000-09-25,65.75 +MMC,2000-09-26,65.5 +MMC,2000-09-27,65.0625 +MMC,2000-09-28,66.75 +MMC,2000-09-29,66.375 +MMC,2000-10-02,65.9375 +MMC,2000-10-03,66.4375 +MMC,2000-10-04,65.96875 +MMC,2000-10-05,67.4375 +MMC,2000-10-06,64.34375 +MMC,2000-10-09,63.96875 +MMC,2000-10-10,64.09375 +MMC,2000-10-11,64.375 +MMC,2000-10-12,56.25 +MMC,2000-10-13,59.625 +MMC,2000-10-16,57.75 +MMC,2000-10-17,57.84375 +MMC,2000-10-18,57.0625 +MMC,2000-10-19,61.53125 +MMC,2000-10-20,61.71875 +MMC,2000-10-23,62.8125 +MMC,2000-10-24,63.75 +MMC,2000-10-25,63.8125 +MMC,2000-10-26,61.5 +MMC,2000-10-27,63.375 +MMC,2000-10-30,65.8125 +MMC,2000-10-31,65.375 +MMC,2000-11-01,64.21875 +MMC,2000-11-02,64.96875 +MMC,2000-11-03,64.125 +MMC,2000-11-06,65.25 +MMC,2000-11-07,64.75 +MMC,2000-11-08,62.4375 +MMC,2000-11-09,62.96875 +MMC,2000-11-10,63.40625 +MMC,2000-11-13,61.28125 +MMC,2000-11-14,62.84375 +MMC,2000-11-15,62.3125 +MMC,2000-11-16,62.21875 +MMC,2000-11-17,60.59375 +MMC,2000-11-20,59.5 +MMC,2000-11-21,57.5 +MMC,2000-11-22,55.6875 +MMC,2000-11-24,57.0 +MMC,2000-11-27,57.3125 +MMC,2000-11-28,57.25 +MMC,2000-11-29,57.84375 +MMC,2000-11-30,57.5625 +MMC,2000-12-01,58.625 +MMC,2000-12-04,58.3125 +MMC,2000-12-05,60.1875 +MMC,2000-12-06,60.375 +MMC,2000-12-07,61.0 +MMC,2000-12-08,63.0 +MMC,2000-12-11,63.46875 +MMC,2000-12-12,61.28125 +MMC,2000-12-13,61.0 +MMC,2000-12-14,59.375 +MMC,2000-12-15,57.09375 +MMC,2000-12-18,59.6875 +MMC,2000-12-19,56.125 +MMC,2000-12-20,54.875 +MMC,2000-12-21,55.03125 +MMC,2000-12-22,56.84375 +MMC,2000-12-26,58.96875 +MMC,2000-12-27,58.90625 +MMC,2000-12-28,58.65625 +MMC,2000-12-29,58.5 +MMC,2001-01-02,56.71875 +MMC,2001-01-03,58.5625 +MMC,2001-01-04,56.125 +MMC,2001-01-05,53.5 +MMC,2001-01-08,53.28125 +MMC,2001-01-09,52.84375 +MMC,2001-01-10,52.25 +MMC,2001-01-11,51.28125 +MMC,2001-01-12,50.125 +MMC,2001-01-16,51.28125 +MMC,2001-01-17,50.96875 +MMC,2001-01-18,50.375 +MMC,2001-01-19,49.65625 +MMC,2001-01-22,50.0 +MMC,2001-01-23,52.0625 +MMC,2001-01-24,54.0 +MMC,2001-01-25,54.09375 +MMC,2001-01-26,53.125 +MMC,2001-01-29,53.224998474121094 +MMC,2001-01-30,54.45500183105469 +MMC,2001-01-31,54.07500076293945 +MMC,2001-02-01,54.974998474121094 +MMC,2001-02-02,54.935001373291016 +MMC,2001-02-05,55.83000183105469 +MMC,2001-02-06,55.51499938964844 +MMC,2001-02-07,56.17499923706055 +MMC,2001-02-08,56.275001525878906 +MMC,2001-02-09,57.564998626708984 +MMC,2001-02-12,57.5 +MMC,2001-02-13,57.040000915527344 +MMC,2001-02-14,55.970001220703125 +MMC,2001-02-15,55.665000915527344 +MMC,2001-02-16,56.0 +MMC,2001-02-20,54.459999084472656 +MMC,2001-02-21,54.25 +MMC,2001-02-22,53.04999923706055 +MMC,2001-02-23,52.66999816894531 +MMC,2001-02-26,53.04999923706055 +MMC,2001-02-27,54.45000076293945 +MMC,2001-02-28,53.5 +MMC,2001-03-01,52.720001220703125 +MMC,2001-03-02,52.130001068115234 +MMC,2001-03-05,50.775001525878906 +MMC,2001-03-06,50.470001220703125 +MMC,2001-03-07,51.06999969482422 +MMC,2001-03-08,50.83000183105469 +MMC,2001-03-09,49.92499923706055 +MMC,2001-03-12,47.130001068115234 +MMC,2001-03-13,47.630001068115234 +MMC,2001-03-14,45.95000076293945 +MMC,2001-03-15,48.0 +MMC,2001-03-16,47.67499923706055 +MMC,2001-03-19,47.75 +MMC,2001-03-20,46.2400016784668 +MMC,2001-03-21,44.70000076293945 +MMC,2001-03-22,44.04999923706055 +MMC,2001-03-23,45.09000015258789 +MMC,2001-03-26,45.71500015258789 +MMC,2001-03-27,46.45500183105469 +MMC,2001-03-28,45.724998474121094 +MMC,2001-03-29,46.599998474121094 +MMC,2001-03-30,47.51499938964844 +MMC,2001-04-02,47.5 +MMC,2001-04-03,45.4900016784668 +MMC,2001-04-04,44.94499969482422 +MMC,2001-04-05,46.20000076293945 +MMC,2001-04-06,42.95000076293945 +MMC,2001-04-09,41.0 +MMC,2001-04-10,44.224998474121094 +MMC,2001-04-11,45.415000915527344 +MMC,2001-04-12,45.400001525878906 +MMC,2001-04-16,45.375 +MMC,2001-04-17,46.349998474121094 +MMC,2001-04-18,47.72999954223633 +MMC,2001-04-19,48.279998779296875 +MMC,2001-04-20,47.17499923706055 +MMC,2001-04-23,46.130001068115234 +MMC,2001-04-24,45.275001525878906 +MMC,2001-04-25,45.85499954223633 +MMC,2001-04-26,48.125 +MMC,2001-04-27,49.185001373291016 +MMC,2001-04-30,48.220001220703125 +MMC,2001-05-01,49.2599983215332 +MMC,2001-05-02,49.57500076293945 +MMC,2001-05-03,48.79999923706055 +MMC,2001-05-04,49.75 +MMC,2001-05-07,49.82500076293945 +MMC,2001-05-08,50.25 +MMC,2001-05-09,49.974998474121094 +MMC,2001-05-10,50.189998626708984 +MMC,2001-05-11,50.63999938964844 +MMC,2001-05-14,50.29999923706055 +MMC,2001-05-15,51.07500076293945 +MMC,2001-05-16,52.470001220703125 +MMC,2001-05-17,52.3650016784668 +MMC,2001-05-18,52.25 +MMC,2001-05-21,53.79999923706055 +MMC,2001-05-22,54.82500076293945 +MMC,2001-05-23,54.599998474121094 +MMC,2001-05-24,55.75 +MMC,2001-05-25,54.125 +MMC,2001-05-29,54.04999923706055 +MMC,2001-05-30,53.79499816894531 +MMC,2001-05-31,52.45000076293945 +MMC,2001-06-01,52.5 +MMC,2001-06-04,52.650001525878906 +MMC,2001-06-05,52.95000076293945 +MMC,2001-06-06,52.654998779296875 +MMC,2001-06-07,52.54999923706055 +MMC,2001-06-08,52.64500045776367 +MMC,2001-06-11,52.540000915527344 +MMC,2001-06-12,52.65999984741211 +MMC,2001-06-13,52.34000015258789 +MMC,2001-06-14,51.54499816894531 +MMC,2001-06-15,51.38999938964844 +MMC,2001-06-18,51.25 +MMC,2001-06-19,52.025001525878906 +MMC,2001-06-20,52.65999984741211 +MMC,2001-06-21,54.0 +MMC,2001-06-22,54.095001220703125 +MMC,2001-06-25,52.92499923706055 +MMC,2001-06-26,52.04999923706055 +MMC,2001-06-27,51.845001220703125 +MMC,2001-06-28,51.845001220703125 +MMC,2001-06-29,50.5 +MMC,2001-07-02,51.32500076293945 +MMC,2001-07-03,51.165000915527344 +MMC,2001-07-05,50.650001525878906 +MMC,2001-07-06,49.57500076293945 +MMC,2001-07-09,49.875 +MMC,2001-07-10,48.82500076293945 +MMC,2001-07-11,48.82500076293945 +MMC,2001-07-12,50.209999084472656 +MMC,2001-07-13,50.40999984741211 +MMC,2001-07-16,49.75 +MMC,2001-07-17,50.474998474121094 +MMC,2001-07-18,49.5 +MMC,2001-07-19,49.29999923706055 +MMC,2001-07-20,49.185001373291016 +MMC,2001-07-23,47.89500045776367 +MMC,2001-07-24,48.349998474121094 +MMC,2001-07-25,48.900001525878906 +MMC,2001-07-26,48.96500015258789 +MMC,2001-07-27,49.025001525878906 +MMC,2001-07-30,49.26499938964844 +MMC,2001-07-31,50.20000076293945 +MMC,2001-08-01,50.14500045776367 +MMC,2001-08-02,49.9900016784668 +MMC,2001-08-03,50.2400016784668 +MMC,2001-08-06,49.82500076293945 +MMC,2001-08-07,50.56999969482422 +MMC,2001-08-08,50.10499954223633 +MMC,2001-08-09,50.36000061035156 +MMC,2001-08-10,50.7400016784668 +MMC,2001-08-13,50.810001373291016 +MMC,2001-08-14,50.255001068115234 +MMC,2001-08-15,49.494998931884766 +MMC,2001-08-16,49.224998474121094 +MMC,2001-08-17,47.60499954223633 +MMC,2001-08-20,49.125 +MMC,2001-08-21,47.95000076293945 +MMC,2001-08-22,48.70000076293945 +MMC,2001-08-23,48.32500076293945 +MMC,2001-08-24,49.67499923706055 +MMC,2001-08-27,48.119998931884766 +MMC,2001-08-28,47.150001525878906 +MMC,2001-08-29,46.564998626708984 +MMC,2001-08-30,45.845001220703125 +MMC,2001-08-31,46.45000076293945 +MMC,2001-09-04,46.09000015258789 +MMC,2001-09-05,45.939998626708984 +MMC,2001-09-06,44.82500076293945 +MMC,2001-09-07,43.55500030517578 +MMC,2001-09-10,43.5 +MMC,2001-09-17,42.25 +MMC,2001-09-18,41.94499969482422 +MMC,2001-09-19,41.224998474121094 +MMC,2001-09-20,40.25 +MMC,2001-09-21,41.0099983215332 +MMC,2001-09-24,43.17499923706055 +MMC,2001-09-25,44.33000183105469 +MMC,2001-09-26,46.42499923706055 +MMC,2001-09-27,46.849998474121094 +MMC,2001-09-28,48.349998474121094 +MMC,2001-10-01,48.04499816894531 +MMC,2001-10-02,48.3849983215332 +MMC,2001-10-03,52.25 +MMC,2001-10-04,50.564998626708984 +MMC,2001-10-05,51.474998474121094 +MMC,2001-10-08,50.474998474121094 +MMC,2001-10-09,50.064998626708984 +MMC,2001-10-10,51.5 +MMC,2001-10-11,52.310001373291016 +MMC,2001-10-12,51.6349983215332 +MMC,2001-10-15,51.599998474121094 +MMC,2001-10-16,51.64500045776367 +MMC,2001-10-17,51.255001068115234 +MMC,2001-10-18,51.07500076293945 +MMC,2001-10-19,49.07500076293945 +MMC,2001-10-22,51.55500030517578 +MMC,2001-10-23,50.54999923706055 +MMC,2001-10-24,50.92499923706055 +MMC,2001-10-25,51.58000183105469 +MMC,2001-10-26,51.880001068115234 +MMC,2001-10-29,49.92499923706055 +MMC,2001-10-30,49.1349983215332 +MMC,2001-10-31,48.375 +MMC,2001-11-01,49.40999984741211 +MMC,2001-11-02,50.005001068115234 +MMC,2001-11-05,51.20000076293945 +MMC,2001-11-06,51.790000915527344 +MMC,2001-11-07,51.34000015258789 +MMC,2001-11-08,51.494998931884766 +MMC,2001-11-09,50.849998474121094 +MMC,2001-11-12,50.78499984741211 +MMC,2001-11-13,52.244998931884766 +MMC,2001-11-14,53.0 +MMC,2001-11-15,53.35499954223633 +MMC,2001-11-16,52.810001373291016 +MMC,2001-11-19,54.0 +MMC,2001-11-20,53.46500015258789 +MMC,2001-11-21,53.04499816894531 +MMC,2001-11-23,53.9900016784668 +MMC,2001-11-26,54.70000076293945 +MMC,2001-11-27,54.400001525878906 +MMC,2001-11-28,53.56999969482422 +MMC,2001-11-29,54.224998474121094 +MMC,2001-11-30,53.48500061035156 +MMC,2001-12-03,53.279998779296875 +MMC,2001-12-04,53.21500015258789 +MMC,2001-12-05,54.689998626708984 +MMC,2001-12-06,54.93000030517578 +MMC,2001-12-07,53.994998931884766 +MMC,2001-12-10,52.505001068115234 +MMC,2001-12-11,52.45000076293945 +MMC,2001-12-12,51.70000076293945 +MMC,2001-12-13,51.5 +MMC,2001-12-14,51.375 +MMC,2001-12-17,51.79999923706055 +MMC,2001-12-18,52.689998626708984 +MMC,2001-12-19,54.10499954223633 +MMC,2001-12-20,53.60499954223633 +MMC,2001-12-21,53.22999954223633 +MMC,2001-12-24,52.95000076293945 +MMC,2001-12-26,52.875 +MMC,2001-12-27,53.625 +MMC,2001-12-28,54.005001068115234 +MMC,2001-12-31,53.724998474121094 +MMC,2002-01-02,53.35499954223633 +MMC,2002-01-03,52.25 +MMC,2002-01-04,52.35499954223633 +MMC,2002-01-07,51.255001068115234 +MMC,2002-01-08,50.849998474121094 +MMC,2002-01-09,51.18000030517578 +MMC,2002-01-10,52.1349983215332 +MMC,2002-01-11,51.900001525878906 +MMC,2002-01-14,51.564998626708984 +MMC,2002-01-15,52.119998931884766 +MMC,2002-01-16,51.8849983215332 +MMC,2002-01-17,52.084999084472656 +MMC,2002-01-18,51.685001373291016 +MMC,2002-01-22,52.130001068115234 +MMC,2002-01-23,51.209999084472656 +MMC,2002-01-24,51.150001525878906 +MMC,2002-01-25,51.25 +MMC,2002-01-28,50.744998931884766 +MMC,2002-01-29,48.75 +MMC,2002-01-30,49.25 +MMC,2002-01-31,50.92499923706055 +MMC,2002-02-01,50.775001525878906 +MMC,2002-02-04,49.845001220703125 +MMC,2002-02-05,50.07500076293945 +MMC,2002-02-06,50.279998779296875 +MMC,2002-02-07,50.915000915527344 +MMC,2002-02-08,52.349998474121094 +MMC,2002-02-11,52.1349983215332 +MMC,2002-02-12,51.724998474121094 +MMC,2002-02-13,53.5 +MMC,2002-02-14,53.51499938964844 +MMC,2002-02-15,52.71500015258789 +MMC,2002-02-19,51.93000030517578 +MMC,2002-02-20,53.21500015258789 +MMC,2002-02-21,52.505001068115234 +MMC,2002-02-22,51.7599983215332 +MMC,2002-02-25,53.32500076293945 +MMC,2002-02-26,53.775001525878906 +MMC,2002-02-27,54.125 +MMC,2002-02-28,52.775001525878906 +MMC,2002-03-01,53.20000076293945 +MMC,2002-03-04,54.45500183105469 +MMC,2002-03-05,54.75 +MMC,2002-03-06,55.20000076293945 +MMC,2002-03-07,54.345001220703125 +MMC,2002-03-08,54.34000015258789 +MMC,2002-03-11,53.810001373291016 +MMC,2002-03-12,54.334999084472656 +MMC,2002-03-13,54.16999816894531 +MMC,2002-03-14,54.814998626708984 +MMC,2002-03-15,55.93000030517578 +MMC,2002-03-18,55.42499923706055 +MMC,2002-03-19,56.48500061035156 +MMC,2002-03-20,55.64500045776367 +MMC,2002-03-21,56.005001068115234 +MMC,2002-03-22,56.33000183105469 +MMC,2002-03-25,55.224998474121094 +MMC,2002-03-26,55.73500061035156 +MMC,2002-03-27,56.369998931884766 +MMC,2002-03-28,56.369998931884766 +MMC,2002-04-01,56.28499984741211 +MMC,2002-04-02,56.6349983215332 +MMC,2002-04-03,56.415000915527344 +MMC,2002-04-04,56.630001068115234 +MMC,2002-04-05,56.72999954223633 +MMC,2002-04-08,56.0 +MMC,2002-04-09,55.97999954223633 +MMC,2002-04-10,56.849998474121094 +MMC,2002-04-11,55.915000915527344 +MMC,2002-04-12,56.4900016784668 +MMC,2002-04-15,54.66999816894531 +MMC,2002-04-16,55.869998931884766 +MMC,2002-04-17,56.04499816894531 +MMC,2002-04-18,56.15999984741211 +MMC,2002-04-19,56.334999084472656 +MMC,2002-04-22,55.584999084472656 +MMC,2002-04-23,53.2400016784668 +MMC,2002-04-24,52.040000915527344 +MMC,2002-04-25,51.43000030517578 +MMC,2002-04-26,50.8849983215332 +MMC,2002-04-29,49.79999923706055 +MMC,2002-04-30,50.540000915527344 +MMC,2002-05-01,49.900001525878906 +MMC,2002-05-02,50.025001525878906 +MMC,2002-05-03,49.0 +MMC,2002-05-06,49.5 +MMC,2002-05-07,48.70500183105469 +MMC,2002-05-08,50.70000076293945 +MMC,2002-05-09,50.25 +MMC,2002-05-10,49.79999923706055 +MMC,2002-05-13,50.54999923706055 +MMC,2002-05-14,51.369998931884766 +MMC,2002-05-15,50.75 +MMC,2002-05-16,52.04999923706055 +MMC,2002-05-17,51.689998626708984 +MMC,2002-05-20,51.029998779296875 +MMC,2002-05-21,50.875 +MMC,2002-05-22,51.435001373291016 +MMC,2002-05-23,51.994998931884766 +MMC,2002-05-24,51.540000915527344 +MMC,2002-05-28,50.775001525878906 +MMC,2002-05-29,51.125 +MMC,2002-05-30,49.875 +MMC,2002-05-31,50.45000076293945 +MMC,2002-06-03,49.25 +MMC,2002-06-04,49.220001220703125 +MMC,2002-06-05,49.779998779296875 +MMC,2002-06-06,48.959999084472656 +MMC,2002-06-07,48.16999816894531 +MMC,2002-06-10,48.599998474121094 +MMC,2002-06-11,47.404998779296875 +MMC,2002-06-12,46.834999084472656 +MMC,2002-06-13,46.025001525878906 +MMC,2002-06-14,46.275001525878906 +MMC,2002-06-17,48.125 +MMC,2002-06-18,48.5 +MMC,2002-06-19,48.25 +MMC,2002-06-20,48.025001525878906 +MMC,2002-06-21,47.875 +MMC,2002-06-24,47.689998626708984 +MMC,2002-06-25,46.68000030517578 +MMC,2002-06-26,47.10499954223633 +MMC,2002-06-27,47.625 +MMC,2002-06-28,48.29999923706055 +MMC,2002-07-01,47.130001068115234 +MMC,2002-07-02,46.5 +MMC,2002-07-03,46.65999984741211 +MMC,2002-07-05,47.81999969482422 +MMC,2002-07-08,47.810001373291016 +MMC,2002-07-09,46.4900016784668 +MMC,2002-07-10,42.88999938964844 +MMC,2002-07-11,43.939998626708984 +MMC,2002-07-12,44.189998626708984 +MMC,2002-07-15,43.560001373291016 +MMC,2002-07-16,42.220001220703125 +MMC,2002-07-17,42.4900016784668 +MMC,2002-07-18,40.400001525878906 +MMC,2002-07-19,40.13999938964844 +MMC,2002-07-22,38.900001525878906 +MMC,2002-07-23,39.099998474121094 +MMC,2002-07-24,42.150001525878906 +MMC,2002-07-25,43.95000076293945 +MMC,2002-07-26,44.56999969482422 +MMC,2002-07-29,46.5 +MMC,2002-07-30,46.599998474121094 +MMC,2002-07-31,47.900001525878906 +MMC,2002-08-01,45.529998779296875 +MMC,2002-08-02,44.849998474121094 +MMC,2002-08-05,44.099998474121094 +MMC,2002-08-06,45.0 +MMC,2002-08-07,44.849998474121094 +MMC,2002-08-08,46.79999923706055 +MMC,2002-08-09,46.56999969482422 +MMC,2002-08-12,46.029998779296875 +MMC,2002-08-13,44.95000076293945 +MMC,2002-08-14,47.27000045776367 +MMC,2002-08-15,48.720001220703125 +MMC,2002-08-16,48.310001373291016 +MMC,2002-08-19,48.75 +MMC,2002-08-20,48.279998779296875 +MMC,2002-08-21,48.150001525878906 +MMC,2002-08-22,48.689998626708984 +MMC,2002-08-23,47.619998931884766 +MMC,2002-08-26,47.869998931884766 +MMC,2002-08-27,47.189998626708984 +MMC,2002-08-28,47.5 +MMC,2002-08-29,48.70000076293945 +MMC,2002-08-30,48.650001525878906 +MMC,2002-09-03,46.0099983215332 +MMC,2002-09-04,46.650001525878906 +MMC,2002-09-05,45.0099983215332 +MMC,2002-09-06,46.099998474121094 +MMC,2002-09-09,46.5 +MMC,2002-09-10,47.20000076293945 +MMC,2002-09-11,47.130001068115234 +MMC,2002-09-12,45.7400016784668 +MMC,2002-09-13,46.54999923706055 +MMC,2002-09-16,46.79999923706055 +MMC,2002-09-17,46.130001068115234 +MMC,2002-09-18,45.75 +MMC,2002-09-19,42.900001525878906 +MMC,2002-09-20,42.560001373291016 +MMC,2002-09-23,42.599998474121094 +MMC,2002-09-24,41.720001220703125 +MMC,2002-09-25,42.41999816894531 +MMC,2002-09-26,43.619998931884766 +MMC,2002-09-27,42.34000015258789 +MMC,2002-09-30,41.63999938964844 +MMC,2002-10-01,43.029998779296875 +MMC,2002-10-02,39.849998474121094 +MMC,2002-10-03,38.65999984741211 +MMC,2002-10-04,35.529998779296875 +MMC,2002-10-07,37.150001525878906 +MMC,2002-10-08,39.720001220703125 +MMC,2002-10-09,37.869998931884766 +MMC,2002-10-10,40.20000076293945 +MMC,2002-10-11,42.849998474121094 +MMC,2002-10-14,43.869998931884766 +MMC,2002-10-15,47.15999984741211 +MMC,2002-10-16,45.79999923706055 +MMC,2002-10-17,47.400001525878906 +MMC,2002-10-18,47.349998474121094 +MMC,2002-10-21,48.41999816894531 +MMC,2002-10-22,47.470001220703125 +MMC,2002-10-23,47.5099983215332 +MMC,2002-10-24,45.72999954223633 +MMC,2002-10-25,46.4900016784668 +MMC,2002-10-28,47.2599983215332 +MMC,2002-10-29,46.59000015258789 +MMC,2002-10-30,47.20000076293945 +MMC,2002-10-31,46.709999084472656 +MMC,2002-11-01,48.0 +MMC,2002-11-04,48.4900016784668 +MMC,2002-11-05,49.45000076293945 +MMC,2002-11-06,49.849998474121094 +MMC,2002-11-07,48.540000915527344 +MMC,2002-11-08,48.849998474121094 +MMC,2002-11-11,47.099998474121094 +MMC,2002-11-12,47.380001068115234 +MMC,2002-11-13,47.5 +MMC,2002-11-14,47.95000076293945 +MMC,2002-11-15,47.630001068115234 +MMC,2002-11-18,46.720001220703125 +MMC,2002-11-19,46.97999954223633 +MMC,2002-11-20,46.900001525878906 +MMC,2002-11-21,47.459999084472656 +MMC,2002-11-22,47.189998626708984 +MMC,2002-11-25,46.439998626708984 +MMC,2002-11-26,45.38999938964844 +MMC,2002-11-27,46.97999954223633 +MMC,2002-11-29,47.20000076293945 +MMC,2002-12-02,48.040000915527344 +MMC,2002-12-03,47.560001373291016 +MMC,2002-12-04,47.86000061035156 +MMC,2002-12-05,47.099998474121094 +MMC,2002-12-06,47.75 +MMC,2002-12-09,46.9900016784668 +MMC,2002-12-10,47.45000076293945 +MMC,2002-12-11,47.63999938964844 +MMC,2002-12-12,47.08000183105469 +MMC,2002-12-13,46.630001068115234 +MMC,2002-12-16,46.630001068115234 +MMC,2002-12-17,47.11000061035156 +MMC,2002-12-18,46.54999923706055 +MMC,2002-12-19,46.43000030517578 +MMC,2002-12-20,46.849998474121094 +MMC,2002-12-23,47.08000183105469 +MMC,2002-12-24,46.849998474121094 +MMC,2002-12-26,46.95000076293945 +MMC,2002-12-27,46.189998626708984 +MMC,2002-12-30,46.470001220703125 +MMC,2002-12-31,46.209999084472656 +MMC,2003-01-02,47.59000015258789 +MMC,2003-01-03,47.45000076293945 +MMC,2003-01-06,48.81999969482422 +MMC,2003-01-07,48.72999954223633 +MMC,2003-01-08,47.84000015258789 +MMC,2003-01-09,48.18000030517578 +MMC,2003-01-10,48.220001220703125 +MMC,2003-01-13,48.599998474121094 +MMC,2003-01-14,49.5 +MMC,2003-01-15,47.95000076293945 +MMC,2003-01-16,47.349998474121094 +MMC,2003-01-17,46.75 +MMC,2003-01-21,45.77000045776367 +MMC,2003-01-22,44.72999954223633 +MMC,2003-01-23,44.540000915527344 +MMC,2003-01-24,42.150001525878906 +MMC,2003-01-27,42.130001068115234 +MMC,2003-01-28,42.5099983215332 +MMC,2003-01-29,43.29999923706055 +MMC,2003-01-30,41.970001220703125 +MMC,2003-01-31,42.630001068115234 +MMC,2003-02-03,42.400001525878906 +MMC,2003-02-04,41.5 +MMC,2003-02-05,41.220001220703125 +MMC,2003-02-06,40.52000045776367 +MMC,2003-02-07,40.95000076293945 +MMC,2003-02-10,40.79999923706055 +MMC,2003-02-11,39.88999938964844 +MMC,2003-02-12,39.880001068115234 +MMC,2003-02-13,39.689998626708984 +MMC,2003-02-14,41.27000045776367 +MMC,2003-02-18,41.689998626708984 +MMC,2003-02-19,41.619998931884766 +MMC,2003-02-20,41.349998474121094 +MMC,2003-02-21,42.06999969482422 +MMC,2003-02-24,41.130001068115234 +MMC,2003-02-25,41.290000915527344 +MMC,2003-02-26,41.02000045776367 +MMC,2003-02-27,41.400001525878906 +MMC,2003-02-28,40.70000076293945 +MMC,2003-03-03,40.290000915527344 +MMC,2003-03-04,39.45000076293945 +MMC,2003-03-05,40.290000915527344 +MMC,2003-03-06,39.650001525878906 +MMC,2003-03-07,39.61000061035156 +MMC,2003-03-10,38.75 +MMC,2003-03-11,38.52000045776367 +MMC,2003-03-12,38.939998626708984 +MMC,2003-03-13,40.709999084472656 +MMC,2003-03-14,41.349998474121094 +MMC,2003-03-17,42.900001525878906 +MMC,2003-03-18,42.29999923706055 +MMC,2003-03-19,43.630001068115234 +MMC,2003-03-20,43.54999923706055 +MMC,2003-03-21,44.689998626708984 +MMC,2003-03-24,43.709999084472656 +MMC,2003-03-25,43.65999984741211 +MMC,2003-03-26,43.66999816894531 +MMC,2003-03-27,43.369998931884766 +MMC,2003-03-28,43.08000183105469 +MMC,2003-03-31,42.630001068115234 +MMC,2003-04-01,43.11000061035156 +MMC,2003-04-02,44.22999954223633 +MMC,2003-04-03,44.16999816894531 +MMC,2003-04-04,44.900001525878906 +MMC,2003-04-07,46.18000030517578 +MMC,2003-04-08,45.810001373291016 +MMC,2003-04-09,44.650001525878906 +MMC,2003-04-10,44.2400016784668 +MMC,2003-04-11,44.43000030517578 +MMC,2003-04-14,45.869998931884766 +MMC,2003-04-15,46.20000076293945 +MMC,2003-04-16,45.66999816894531 +MMC,2003-04-17,46.54999923706055 +MMC,2003-04-21,45.849998474121094 +MMC,2003-04-22,46.45000076293945 +MMC,2003-04-23,47.70000076293945 +MMC,2003-04-24,46.619998931884766 +MMC,2003-04-25,46.0 +MMC,2003-04-28,46.959999084472656 +MMC,2003-04-29,47.25 +MMC,2003-04-30,47.68000030517578 +MMC,2003-05-01,48.15999984741211 +MMC,2003-05-02,48.20000076293945 +MMC,2003-05-05,48.02000045776367 +MMC,2003-05-06,48.72999954223633 +MMC,2003-05-07,48.20000076293945 +MMC,2003-05-08,47.2599983215332 +MMC,2003-05-09,48.0 +MMC,2003-05-12,48.380001068115234 +MMC,2003-05-13,48.5 +MMC,2003-05-14,48.77000045776367 +MMC,2003-05-15,49.47999954223633 +MMC,2003-05-16,49.52000045776367 +MMC,2003-05-19,48.630001068115234 +MMC,2003-05-20,48.27000045776367 +MMC,2003-05-21,48.459999084472656 +MMC,2003-05-22,49.13999938964844 +MMC,2003-05-23,49.2400016784668 +MMC,2003-05-27,49.84000015258789 +MMC,2003-05-28,49.119998931884766 +MMC,2003-05-29,49.060001373291016 +MMC,2003-05-30,50.130001068115234 +MMC,2003-06-02,50.66999816894531 +MMC,2003-06-03,50.720001220703125 +MMC,2003-06-04,51.310001373291016 +MMC,2003-06-05,51.33000183105469 +MMC,2003-06-06,52.36000061035156 +MMC,2003-06-09,51.189998626708984 +MMC,2003-06-10,52.380001068115234 +MMC,2003-06-11,52.849998474121094 +MMC,2003-06-12,53.75 +MMC,2003-06-13,53.65999984741211 +MMC,2003-06-16,54.7400016784668 +MMC,2003-06-17,54.09000015258789 +MMC,2003-06-18,54.040000915527344 +MMC,2003-06-19,52.29999923706055 +MMC,2003-06-20,52.380001068115234 +MMC,2003-06-23,51.459999084472656 +MMC,2003-06-24,51.63999938964844 +MMC,2003-06-25,51.06999969482422 +MMC,2003-06-26,51.709999084472656 +MMC,2003-06-27,51.72999954223633 +MMC,2003-06-30,51.06999969482422 +MMC,2003-07-01,51.13999938964844 +MMC,2003-07-02,52.79999923706055 +MMC,2003-07-03,52.52000045776367 +MMC,2003-07-07,53.650001525878906 +MMC,2003-07-08,52.939998626708984 +MMC,2003-07-09,53.189998626708984 +MMC,2003-07-10,51.349998474121094 +MMC,2003-07-11,52.02000045776367 +MMC,2003-07-14,52.369998931884766 +MMC,2003-07-15,52.2400016784668 +MMC,2003-07-16,52.380001068115234 +MMC,2003-07-17,51.689998626708984 +MMC,2003-07-18,53.0099983215332 +MMC,2003-07-21,52.15999984741211 +MMC,2003-07-22,50.34000015258789 +MMC,2003-07-23,49.40999984741211 +MMC,2003-07-24,49.130001068115234 +MMC,2003-07-25,50.779998779296875 +MMC,2003-07-28,50.56999969482422 +MMC,2003-07-29,49.939998626708984 +MMC,2003-07-30,49.68000030517578 +MMC,2003-07-31,49.619998931884766 +MMC,2003-08-01,48.599998474121094 +MMC,2003-08-04,48.900001525878906 +MMC,2003-08-05,48.31999969482422 +MMC,2003-08-06,48.65999984741211 +MMC,2003-08-07,48.95000076293945 +MMC,2003-08-08,49.709999084472656 +MMC,2003-08-11,49.59000015258789 +MMC,2003-08-12,50.63999938964844 +MMC,2003-08-13,50.36000061035156 +MMC,2003-08-14,51.02000045776367 +MMC,2003-08-15,51.68000030517578 +MMC,2003-08-18,51.189998626708984 +MMC,2003-08-19,50.970001220703125 +MMC,2003-08-20,50.72999954223633 +MMC,2003-08-21,49.459999084472656 +MMC,2003-08-22,49.0099983215332 +MMC,2003-08-25,49.79999923706055 +MMC,2003-08-26,49.86000061035156 +MMC,2003-08-27,50.0099983215332 +MMC,2003-08-28,49.650001525878906 +MMC,2003-08-29,50.0 +MMC,2003-09-02,51.099998474121094 +MMC,2003-09-03,50.45000076293945 +MMC,2003-09-04,50.0 +MMC,2003-09-05,49.400001525878906 +MMC,2003-09-08,49.86000061035156 +MMC,2003-09-09,49.790000915527344 +MMC,2003-09-10,49.43000030517578 +MMC,2003-09-11,49.95000076293945 +MMC,2003-09-12,49.11000061035156 +MMC,2003-09-15,48.939998626708984 +MMC,2003-09-16,49.599998474121094 +MMC,2003-09-17,49.709999084472656 +MMC,2003-09-18,50.0 +MMC,2003-09-19,49.599998474121094 +MMC,2003-09-22,48.83000183105469 +MMC,2003-09-23,49.20000076293945 +MMC,2003-09-24,48.33000183105469 +MMC,2003-09-25,48.400001525878906 +MMC,2003-09-26,48.0 +MMC,2003-09-29,48.439998626708984 +MMC,2003-09-30,47.61000061035156 +MMC,2003-10-01,48.400001525878906 +MMC,2003-10-02,47.939998626708984 +MMC,2003-10-03,48.18000030517578 +MMC,2003-10-06,48.599998474121094 +MMC,2003-10-07,48.5 +MMC,2003-10-08,47.959999084472656 +MMC,2003-10-09,48.11000061035156 +MMC,2003-10-10,47.7599983215332 +MMC,2003-10-13,48.45000076293945 +MMC,2003-10-14,47.95000076293945 +MMC,2003-10-15,48.099998474121094 +MMC,2003-10-16,49.0099983215332 +MMC,2003-10-17,48.65999984741211 +MMC,2003-10-20,48.380001068115234 +MMC,2003-10-21,46.400001525878906 +MMC,2003-10-22,46.310001373291016 +MMC,2003-10-23,46.25 +MMC,2003-10-24,45.060001373291016 +MMC,2003-10-27,45.099998474121094 +MMC,2003-10-28,47.310001373291016 +MMC,2003-10-29,45.52000045776367 +MMC,2003-10-30,44.5 +MMC,2003-10-31,42.75 +MMC,2003-11-03,44.880001068115234 +MMC,2003-11-04,44.599998474121094 +MMC,2003-11-05,44.099998474121094 +MMC,2003-11-06,44.34000015258789 +MMC,2003-11-07,44.869998931884766 +MMC,2003-11-10,45.2400016784668 +MMC,2003-11-11,44.470001220703125 +MMC,2003-11-12,45.540000915527344 +MMC,2003-11-13,45.40999984741211 +MMC,2003-11-14,44.650001525878906 +MMC,2003-11-17,44.560001373291016 +MMC,2003-11-18,44.130001068115234 +MMC,2003-11-19,44.02000045776367 +MMC,2003-11-20,43.560001373291016 +MMC,2003-11-21,43.47999954223633 +MMC,2003-11-24,43.93000030517578 +MMC,2003-11-25,44.29999923706055 +MMC,2003-11-26,44.650001525878906 +MMC,2003-11-28,44.439998626708984 +MMC,2003-12-01,44.59000015258789 +MMC,2003-12-02,44.869998931884766 +MMC,2003-12-03,44.220001220703125 +MMC,2003-12-04,44.66999816894531 +MMC,2003-12-05,44.209999084472656 +MMC,2003-12-08,44.59000015258789 +MMC,2003-12-09,44.189998626708984 +MMC,2003-12-10,43.95000076293945 +MMC,2003-12-11,45.0099983215332 +MMC,2003-12-12,45.349998474121094 +MMC,2003-12-15,45.31999969482422 +MMC,2003-12-16,45.349998474121094 +MMC,2003-12-17,44.9900016784668 +MMC,2003-12-18,46.13999938964844 +MMC,2003-12-19,46.70000076293945 +MMC,2003-12-22,46.400001525878906 +MMC,2003-12-23,46.939998626708984 +MMC,2003-12-24,47.209999084472656 +MMC,2003-12-26,47.36000061035156 +MMC,2003-12-29,48.279998779296875 +MMC,2003-12-30,48.150001525878906 +MMC,2003-12-31,47.88999938964844 +MMC,2004-01-02,48.0099983215332 +MMC,2004-01-05,49.290000915527344 +MMC,2004-01-06,49.25 +MMC,2004-01-07,48.959999084472656 +MMC,2004-01-08,48.2400016784668 +MMC,2004-01-09,47.09000015258789 +MMC,2004-01-12,47.150001525878906 +MMC,2004-01-13,46.79999923706055 +MMC,2004-01-14,47.2599983215332 +MMC,2004-01-15,47.7400016784668 +MMC,2004-01-16,47.75 +MMC,2004-01-20,47.720001220703125 +MMC,2004-01-21,48.529998779296875 +MMC,2004-01-22,48.22999954223633 +MMC,2004-01-23,48.119998931884766 +MMC,2004-01-26,48.290000915527344 +MMC,2004-01-27,47.18000030517578 +MMC,2004-01-28,47.0 +MMC,2004-01-29,46.70000076293945 +MMC,2004-01-30,46.93000030517578 +MMC,2004-02-02,47.130001068115234 +MMC,2004-02-03,46.790000915527344 +MMC,2004-02-04,46.70000076293945 +MMC,2004-02-05,47.29999923706055 +MMC,2004-02-06,47.22999954223633 +MMC,2004-02-09,47.290000915527344 +MMC,2004-02-10,47.650001525878906 +MMC,2004-02-11,48.31999969482422 +MMC,2004-02-12,48.439998626708984 +MMC,2004-02-13,48.959999084472656 +MMC,2004-02-17,49.06999969482422 +MMC,2004-02-18,49.29999923706055 +MMC,2004-02-19,48.689998626708984 +MMC,2004-02-20,48.45000076293945 +MMC,2004-02-23,47.97999954223633 +MMC,2004-02-24,47.880001068115234 +MMC,2004-02-25,48.040000915527344 +MMC,2004-02-26,47.9900016784668 +MMC,2004-02-27,47.9900016784668 +MMC,2004-03-01,48.290000915527344 +MMC,2004-03-02,48.15999984741211 +MMC,2004-03-03,48.65999984741211 +MMC,2004-03-04,48.529998779296875 +MMC,2004-03-05,48.52000045776367 +MMC,2004-03-08,48.20000076293945 +MMC,2004-03-09,47.779998779296875 +MMC,2004-03-10,46.7599983215332 +MMC,2004-03-11,46.0099983215332 +MMC,2004-03-12,47.0099983215332 +MMC,2004-03-15,45.88999938964844 +MMC,2004-03-16,45.959999084472656 +MMC,2004-03-17,46.95000076293945 +MMC,2004-03-18,47.029998779296875 +MMC,2004-03-19,46.439998626708984 +MMC,2004-03-22,46.119998931884766 +MMC,2004-03-23,46.41999816894531 +MMC,2004-03-24,46.29999923706055 +MMC,2004-03-25,47.08000183105469 +MMC,2004-03-26,47.130001068115234 +MMC,2004-03-29,46.61000061035156 +MMC,2004-03-30,46.2400016784668 +MMC,2004-03-31,46.29999923706055 +MMC,2004-04-01,46.54999923706055 +MMC,2004-04-02,45.880001068115234 +MMC,2004-04-05,46.099998474121094 +MMC,2004-04-06,45.849998474121094 +MMC,2004-04-07,45.7400016784668 +MMC,2004-04-08,47.0 +MMC,2004-04-12,46.650001525878906 +MMC,2004-04-13,46.150001525878906 +MMC,2004-04-14,45.779998779296875 +MMC,2004-04-15,45.36000061035156 +MMC,2004-04-16,45.619998931884766 +MMC,2004-04-19,45.20000076293945 +MMC,2004-04-20,45.68000030517578 +MMC,2004-04-21,45.5 +MMC,2004-04-22,45.9900016784668 +MMC,2004-04-23,45.0099983215332 +MMC,2004-04-26,45.61000061035156 +MMC,2004-04-27,45.470001220703125 +MMC,2004-04-28,45.13999938964844 +MMC,2004-04-29,45.36000061035156 +MMC,2004-04-30,45.099998474121094 +MMC,2004-05-03,44.599998474121094 +MMC,2004-05-04,44.88999938964844 +MMC,2004-05-05,44.400001525878906 +MMC,2004-05-06,44.369998931884766 +MMC,2004-05-07,44.06999969482422 +MMC,2004-05-10,43.86000061035156 +MMC,2004-05-11,43.81999969482422 +MMC,2004-05-12,44.06999969482422 +MMC,2004-05-13,43.34000015258789 +MMC,2004-05-14,42.849998474121094 +MMC,2004-05-17,42.59000015258789 +MMC,2004-05-18,42.7400016784668 +MMC,2004-05-19,43.0 +MMC,2004-05-20,42.9900016784668 +MMC,2004-05-21,43.29999923706055 +MMC,2004-05-24,43.150001525878906 +MMC,2004-05-25,43.61000061035156 +MMC,2004-05-26,43.65999984741211 +MMC,2004-05-27,43.9900016784668 +MMC,2004-05-28,44.119998931884766 +MMC,2004-06-01,43.880001068115234 +MMC,2004-06-02,44.27000045776367 +MMC,2004-06-03,43.93000030517578 +MMC,2004-06-04,43.65999984741211 +MMC,2004-06-07,44.11000061035156 +MMC,2004-06-08,44.380001068115234 +MMC,2004-06-09,43.88999938964844 +MMC,2004-06-10,43.650001525878906 +MMC,2004-06-14,43.439998626708984 +MMC,2004-06-15,43.470001220703125 +MMC,2004-06-16,43.66999816894531 +MMC,2004-06-17,43.849998474121094 +MMC,2004-06-18,43.47999954223633 +MMC,2004-06-21,43.349998474121094 +MMC,2004-06-22,43.70000076293945 +MMC,2004-06-23,44.2599983215332 +MMC,2004-06-24,44.689998626708984 +MMC,2004-06-25,44.75 +MMC,2004-06-28,44.79999923706055 +MMC,2004-06-29,45.0 +MMC,2004-06-30,45.380001068115234 +MMC,2004-07-01,45.380001068115234 +MMC,2004-07-02,45.20000076293945 +MMC,2004-07-06,44.959999084472656 +MMC,2004-07-07,44.45000076293945 +MMC,2004-07-08,44.470001220703125 +MMC,2004-07-09,44.68000030517578 +MMC,2004-07-12,44.810001373291016 +MMC,2004-07-13,44.58000183105469 +MMC,2004-07-14,44.59000015258789 +MMC,2004-07-15,44.439998626708984 +MMC,2004-07-16,44.290000915527344 +MMC,2004-07-19,44.310001373291016 +MMC,2004-07-20,44.400001525878906 +MMC,2004-07-21,44.119998931884766 +MMC,2004-07-22,43.939998626708984 +MMC,2004-07-23,43.439998626708984 +MMC,2004-07-26,43.459999084472656 +MMC,2004-07-27,43.599998474121094 +MMC,2004-07-28,45.06999969482422 +MMC,2004-07-29,44.349998474121094 +MMC,2004-07-30,44.380001068115234 +MMC,2004-08-02,44.099998474121094 +MMC,2004-08-03,43.900001525878906 +MMC,2004-08-04,43.93000030517578 +MMC,2004-08-05,43.099998474121094 +MMC,2004-08-06,42.470001220703125 +MMC,2004-08-09,42.470001220703125 +MMC,2004-08-10,43.040000915527344 +MMC,2004-08-11,43.040000915527344 +MMC,2004-08-12,42.43000030517578 +MMC,2004-08-13,42.61000061035156 +MMC,2004-08-16,43.18000030517578 +MMC,2004-08-17,42.91999816894531 +MMC,2004-08-18,43.779998779296875 +MMC,2004-08-19,44.0 +MMC,2004-08-20,44.22999954223633 +MMC,2004-08-23,44.09000015258789 +MMC,2004-08-24,44.06999969482422 +MMC,2004-08-25,44.33000183105469 +MMC,2004-08-26,44.4900016784668 +MMC,2004-08-27,44.63999938964844 +MMC,2004-08-30,44.36000061035156 +MMC,2004-08-31,44.689998626708984 +MMC,2004-09-01,44.9900016784668 +MMC,2004-09-02,45.810001373291016 +MMC,2004-09-03,45.540000915527344 +MMC,2004-09-07,45.43000030517578 +MMC,2004-09-08,45.630001068115234 +MMC,2004-09-09,45.93000030517578 +MMC,2004-09-10,46.0099983215332 +MMC,2004-09-13,45.880001068115234 +MMC,2004-09-14,45.59000015258789 +MMC,2004-09-15,45.470001220703125 +MMC,2004-09-16,45.75 +MMC,2004-09-17,46.61000061035156 +MMC,2004-09-20,46.31999969482422 +MMC,2004-09-21,46.5 +MMC,2004-09-22,45.75 +MMC,2004-09-23,45.52000045776367 +MMC,2004-09-24,45.66999816894531 +MMC,2004-09-27,45.56999969482422 +MMC,2004-09-28,45.91999816894531 +MMC,2004-09-29,45.88999938964844 +MMC,2004-09-30,45.7599983215332 +MMC,2004-10-01,46.36000061035156 +MMC,2004-10-04,46.86000061035156 +MMC,2004-10-05,46.630001068115234 +MMC,2004-10-06,46.5099983215332 +MMC,2004-10-07,46.40999984741211 +MMC,2004-10-08,45.97999954223633 +MMC,2004-10-11,46.0099983215332 +MMC,2004-10-12,46.4900016784668 +MMC,2004-10-13,46.130001068115234 +MMC,2004-10-14,34.849998474121094 +MMC,2004-10-15,29.200000762939453 +MMC,2004-10-18,25.56999969482422 +MMC,2004-10-19,24.100000381469727 +MMC,2004-10-20,24.920000076293945 +MMC,2004-10-21,24.850000381469727 +MMC,2004-10-22,26.790000915527344 +MMC,2004-10-25,26.420000076293945 +MMC,2004-10-26,28.8700008392334 +MMC,2004-10-27,28.690000534057617 +MMC,2004-10-28,28.219999313354492 +MMC,2004-10-29,27.65999984741211 +MMC,2004-11-01,27.8799991607666 +MMC,2004-11-02,27.6200008392334 +MMC,2004-11-03,27.850000381469727 +MMC,2004-11-04,27.799999237060547 +MMC,2004-11-05,27.600000381469727 +MMC,2004-11-08,27.360000610351562 +MMC,2004-11-09,26.799999237060547 +MMC,2004-11-10,27.440000534057617 +MMC,2004-11-11,27.540000915527344 +MMC,2004-11-12,27.68000030517578 +MMC,2004-11-15,28.0 +MMC,2004-11-16,27.530000686645508 +MMC,2004-11-17,27.530000686645508 +MMC,2004-11-18,27.450000762939453 +MMC,2004-11-19,27.270000457763672 +MMC,2004-11-22,27.899999618530273 +MMC,2004-11-23,28.059999465942383 +MMC,2004-11-24,28.700000762939453 +MMC,2004-11-26,28.600000381469727 +MMC,2004-11-29,28.90999984741211 +MMC,2004-11-30,28.59000015258789 +MMC,2004-12-01,28.81999969482422 +MMC,2004-12-02,28.649999618530273 +MMC,2004-12-03,29.1200008392334 +MMC,2004-12-06,29.229999542236328 +MMC,2004-12-07,29.770000457763672 +MMC,2004-12-08,29.610000610351562 +MMC,2004-12-09,30.56999969482422 +MMC,2004-12-10,31.260000228881836 +MMC,2004-12-13,31.450000762939453 +MMC,2004-12-14,31.5 +MMC,2004-12-15,32.099998474121094 +MMC,2004-12-16,31.950000762939453 +MMC,2004-12-17,32.029998779296875 +MMC,2004-12-20,31.90999984741211 +MMC,2004-12-21,32.08000183105469 +MMC,2004-12-22,32.56999969482422 +MMC,2004-12-23,32.36000061035156 +MMC,2004-12-27,32.2599983215332 +MMC,2004-12-28,32.36000061035156 +MMC,2004-12-29,32.66999816894531 +MMC,2004-12-30,32.5099983215332 +MMC,2004-12-31,32.900001525878906 +MMC,2005-01-03,32.900001525878906 +MMC,2005-01-04,33.0 +MMC,2005-01-05,32.70000076293945 +MMC,2005-01-06,31.68000030517578 +MMC,2005-01-07,31.260000228881836 +MMC,2005-01-10,31.15999984741211 +MMC,2005-01-11,30.739999771118164 +MMC,2005-01-12,30.899999618530273 +MMC,2005-01-13,30.3700008392334 +MMC,2005-01-14,31.510000228881836 +MMC,2005-01-18,31.729999542236328 +MMC,2005-01-19,31.75 +MMC,2005-01-20,31.510000228881836 +MMC,2005-01-21,31.010000228881836 +MMC,2005-01-24,31.059999465942383 +MMC,2005-01-25,30.649999618530273 +MMC,2005-01-26,30.850000381469727 +MMC,2005-01-27,31.270000457763672 +MMC,2005-01-28,31.09000015258789 +MMC,2005-01-31,32.5 +MMC,2005-02-01,33.02000045776367 +MMC,2005-02-02,32.61000061035156 +MMC,2005-02-03,31.989999771118164 +MMC,2005-02-04,32.31999969482422 +MMC,2005-02-07,32.20000076293945 +MMC,2005-02-08,31.950000762939453 +MMC,2005-02-09,32.5 +MMC,2005-02-10,32.470001220703125 +MMC,2005-02-11,32.9900016784668 +MMC,2005-02-14,32.29999923706055 +MMC,2005-02-15,32.68000030517578 +MMC,2005-02-16,31.760000228881836 +MMC,2005-02-17,30.899999618530273 +MMC,2005-02-18,31.579999923706055 +MMC,2005-02-22,30.989999771118164 +MMC,2005-02-23,31.700000762939453 +MMC,2005-02-24,31.6200008392334 +MMC,2005-02-25,31.6299991607666 +MMC,2005-02-28,32.650001525878906 +MMC,2005-03-01,33.0 +MMC,2005-03-02,32.0 +MMC,2005-03-03,31.719999313354492 +MMC,2005-03-04,31.799999237060547 +MMC,2005-03-07,31.5 +MMC,2005-03-08,31.079999923706055 +MMC,2005-03-09,30.729999542236328 +MMC,2005-03-10,30.600000381469727 +MMC,2005-03-11,30.229999542236328 +MMC,2005-03-14,30.559999465942383 +MMC,2005-03-15,30.450000762939453 +MMC,2005-03-16,30.34000015258789 +MMC,2005-03-17,30.299999237060547 +MMC,2005-03-18,30.0 +MMC,2005-03-21,30.59000015258789 +MMC,2005-03-22,29.799999237060547 +MMC,2005-03-23,30.229999542236328 +MMC,2005-03-24,30.18000030517578 +MMC,2005-03-28,30.0 +MMC,2005-03-29,30.0 +MMC,2005-03-30,30.700000762939453 +MMC,2005-03-31,30.420000076293945 +MMC,2005-04-01,29.889999389648438 +MMC,2005-04-04,30.1299991607666 +MMC,2005-04-05,30.049999237060547 +MMC,2005-04-06,29.989999771118164 +MMC,2005-04-07,29.989999771118164 +MMC,2005-04-08,29.889999389648438 +MMC,2005-04-11,30.0 +MMC,2005-04-12,29.989999771118164 +MMC,2005-04-13,29.260000228881836 +MMC,2005-04-14,28.969999313354492 +MMC,2005-04-15,28.139999389648438 +MMC,2005-04-18,27.860000610351562 +MMC,2005-04-19,27.739999771118164 +MMC,2005-04-20,27.690000534057617 +MMC,2005-04-21,28.34000015258789 +MMC,2005-04-22,27.899999618530273 +MMC,2005-04-25,28.200000762939453 +MMC,2005-04-26,28.200000762939453 +MMC,2005-04-27,27.989999771118164 +MMC,2005-04-28,27.600000381469727 +MMC,2005-04-29,28.030000686645508 +MMC,2005-05-02,28.100000381469727 +MMC,2005-05-03,28.25 +MMC,2005-05-04,29.989999771118164 +MMC,2005-05-05,29.56999969482422 +MMC,2005-05-06,29.84000015258789 +MMC,2005-05-09,29.93000030517578 +MMC,2005-05-10,29.149999618530273 +MMC,2005-05-11,29.15999984741211 +MMC,2005-05-12,28.739999771118164 +MMC,2005-05-13,28.670000076293945 +MMC,2005-05-16,28.84000015258789 +MMC,2005-05-17,28.940000534057617 +MMC,2005-05-18,29.25 +MMC,2005-05-19,29.760000228881836 +MMC,2005-05-20,29.940000534057617 +MMC,2005-05-23,29.75 +MMC,2005-05-24,29.260000228881836 +MMC,2005-05-25,29.530000686645508 +MMC,2005-05-26,29.459999084472656 +MMC,2005-05-27,29.010000228881836 +MMC,2005-05-31,29.040000915527344 +MMC,2005-06-01,28.959999084472656 +MMC,2005-06-02,28.700000762939453 +MMC,2005-06-03,28.989999771118164 +MMC,2005-06-06,29.0 +MMC,2005-06-07,28.799999237060547 +MMC,2005-06-08,28.719999313354492 +MMC,2005-06-09,28.600000381469727 +MMC,2005-06-10,28.579999923706055 +MMC,2005-06-13,28.239999771118164 +MMC,2005-06-14,28.190000534057617 +MMC,2005-06-15,27.850000381469727 +MMC,2005-06-16,27.959999084472656 +MMC,2005-06-17,27.889999389648438 +MMC,2005-06-20,28.110000610351562 +MMC,2005-06-21,27.700000762939453 +MMC,2005-06-22,27.90999984741211 +MMC,2005-06-23,27.649999618530273 +MMC,2005-06-24,27.40999984741211 +MMC,2005-06-27,27.959999084472656 +MMC,2005-06-28,27.8799991607666 +MMC,2005-06-29,27.639999389648438 +MMC,2005-06-30,27.700000762939453 +MMC,2005-07-01,27.700000762939453 +MMC,2005-07-05,27.690000534057617 +MMC,2005-07-06,27.760000228881836 +MMC,2005-07-07,28.020000457763672 +MMC,2005-07-08,29.399999618530273 +MMC,2005-07-11,29.350000381469727 +MMC,2005-07-12,29.190000534057617 +MMC,2005-07-13,29.09000015258789 +MMC,2005-07-14,29.790000915527344 +MMC,2005-07-15,30.010000228881836 +MMC,2005-07-18,29.81999969482422 +MMC,2005-07-19,29.989999771118164 +MMC,2005-07-20,29.81999969482422 +MMC,2005-07-21,29.729999542236328 +MMC,2005-07-22,29.489999771118164 +MMC,2005-07-25,29.059999465942383 +MMC,2005-07-26,29.0 +MMC,2005-07-27,29.18000030517578 +MMC,2005-07-28,29.18000030517578 +MMC,2005-07-29,28.969999313354492 +MMC,2005-08-01,28.959999084472656 +MMC,2005-08-02,28.559999465942383 +MMC,2005-08-03,28.1200008392334 +MMC,2005-08-04,27.579999923706055 +MMC,2005-08-05,27.469999313354492 +MMC,2005-08-08,26.93000030517578 +MMC,2005-08-09,27.350000381469727 +MMC,2005-08-10,27.3799991607666 +MMC,2005-08-11,27.200000762939453 +MMC,2005-08-12,26.940000534057617 +MMC,2005-08-15,27.229999542236328 +MMC,2005-08-16,27.25 +MMC,2005-08-17,27.739999771118164 +MMC,2005-08-18,27.600000381469727 +MMC,2005-08-19,27.709999084472656 +MMC,2005-08-22,27.780000686645508 +MMC,2005-08-23,27.510000228881836 +MMC,2005-08-24,27.6299991607666 +MMC,2005-08-25,27.489999771118164 +MMC,2005-08-26,26.969999313354492 +MMC,2005-08-29,27.6299991607666 +MMC,2005-08-30,27.5 +MMC,2005-08-31,28.049999237060547 +MMC,2005-09-01,28.079999923706055 +MMC,2005-09-02,28.149999618530273 +MMC,2005-09-06,28.829999923706055 +MMC,2005-09-07,28.420000076293945 +MMC,2005-09-08,28.06999969482422 +MMC,2005-09-09,29.0 +MMC,2005-09-12,29.190000534057617 +MMC,2005-09-13,29.049999237060547 +MMC,2005-09-14,28.8799991607666 +MMC,2005-09-15,28.899999618530273 +MMC,2005-09-16,28.989999771118164 +MMC,2005-09-19,29.020000457763672 +MMC,2005-09-20,29.440000534057617 +MMC,2005-09-21,29.260000228881836 +MMC,2005-09-22,30.030000686645508 +MMC,2005-09-23,29.399999618530273 +MMC,2005-09-26,29.639999389648438 +MMC,2005-09-27,29.649999618530273 +MMC,2005-09-28,29.68000030517578 +MMC,2005-09-29,30.489999771118164 +MMC,2005-09-30,30.389999389648438 +MMC,2005-10-03,29.790000915527344 +MMC,2005-10-04,29.950000762939453 +MMC,2005-10-05,30.0 +MMC,2005-10-06,30.030000686645508 +MMC,2005-10-07,29.670000076293945 +MMC,2005-10-10,29.6200008392334 +MMC,2005-10-11,29.549999237060547 +MMC,2005-10-12,29.15999984741211 +MMC,2005-10-13,29.260000228881836 +MMC,2005-10-14,28.8700008392334 +MMC,2005-10-17,28.719999313354492 +MMC,2005-10-18,28.559999465942383 +MMC,2005-10-19,29.100000381469727 +MMC,2005-10-20,28.81999969482422 +MMC,2005-10-21,28.350000381469727 +MMC,2005-10-24,28.850000381469727 +MMC,2005-10-25,28.68000030517578 +MMC,2005-10-26,28.479999542236328 +MMC,2005-10-27,28.700000762939453 +MMC,2005-10-28,29.0 +MMC,2005-10-31,29.149999618530273 +MMC,2005-11-01,28.5 +MMC,2005-11-02,28.700000762939453 +MMC,2005-11-03,28.84000015258789 +MMC,2005-11-04,28.899999618530273 +MMC,2005-11-07,28.690000534057617 +MMC,2005-11-08,28.540000915527344 +MMC,2005-11-09,28.260000228881836 +MMC,2005-11-10,28.979999542236328 +MMC,2005-11-11,29.229999542236328 +MMC,2005-11-14,29.719999313354492 +MMC,2005-11-15,28.940000534057617 +MMC,2005-11-16,28.809999465942383 +MMC,2005-11-17,29.260000228881836 +MMC,2005-11-18,29.68000030517578 +MMC,2005-11-21,30.010000228881836 +MMC,2005-11-22,30.610000610351562 +MMC,2005-11-23,31.979999542236328 +MMC,2005-11-25,32.06999969482422 +MMC,2005-11-28,31.860000610351562 +MMC,2005-11-29,31.219999313354492 +MMC,2005-11-30,30.889999389648438 +MMC,2005-12-01,31.799999237060547 +MMC,2005-12-02,32.41999816894531 +MMC,2005-12-05,32.040000915527344 +MMC,2005-12-06,32.75 +MMC,2005-12-07,32.27000045776367 +MMC,2005-12-08,32.2400016784668 +MMC,2005-12-09,32.63999938964844 +MMC,2005-12-12,32.20000076293945 +MMC,2005-12-13,32.63999938964844 +MMC,2005-12-14,32.11000061035156 +MMC,2005-12-15,32.22999954223633 +MMC,2005-12-16,32.20000076293945 +MMC,2005-12-19,32.209999084472656 +MMC,2005-12-20,32.5 +MMC,2005-12-21,32.65999984741211 +MMC,2005-12-22,33.09000015258789 +MMC,2005-12-23,33.060001373291016 +MMC,2005-12-27,32.27000045776367 +MMC,2005-12-28,32.36000061035156 +MMC,2005-12-29,31.940000534057617 +MMC,2005-12-30,31.760000228881836 +MMC,2006-01-03,31.8799991607666 +MMC,2006-01-04,31.899999618530273 +MMC,2006-01-05,32.0 +MMC,2006-01-06,32.38999938964844 +MMC,2006-01-09,32.54999923706055 +MMC,2006-01-10,32.16999816894531 +MMC,2006-01-11,32.72999954223633 +MMC,2006-01-12,32.0099983215332 +MMC,2006-01-13,32.09000015258789 +MMC,2006-01-17,31.860000610351562 +MMC,2006-01-18,31.450000762939453 +MMC,2006-01-19,31.1200008392334 +MMC,2006-01-20,30.649999618530273 +MMC,2006-01-23,30.920000076293945 +MMC,2006-01-24,30.959999084472656 +MMC,2006-01-25,30.850000381469727 +MMC,2006-01-26,30.850000381469727 +MMC,2006-01-27,30.8799991607666 +MMC,2006-01-30,30.600000381469727 +MMC,2006-01-31,30.389999389648438 +MMC,2006-02-01,30.1200008392334 +MMC,2006-02-02,30.0 +MMC,2006-02-03,30.280000686645508 +MMC,2006-02-06,30.200000762939453 +MMC,2006-02-07,29.850000381469727 +MMC,2006-02-08,31.040000915527344 +MMC,2006-02-09,31.149999618530273 +MMC,2006-02-10,31.520000457763672 +MMC,2006-02-13,31.219999313354492 +MMC,2006-02-14,29.709999084472656 +MMC,2006-02-15,29.469999313354492 +MMC,2006-02-16,30.290000915527344 +MMC,2006-02-17,29.799999237060547 +MMC,2006-02-21,29.489999771118164 +MMC,2006-02-22,29.850000381469727 +MMC,2006-02-23,29.81999969482422 +MMC,2006-02-24,30.0 +MMC,2006-02-27,30.809999465942383 +MMC,2006-02-28,30.90999984741211 +MMC,2006-03-01,30.899999618530273 +MMC,2006-03-02,31.290000915527344 +MMC,2006-03-03,31.25 +MMC,2006-03-06,30.90999984741211 +MMC,2006-03-07,30.809999465942383 +MMC,2006-03-08,30.950000762939453 +MMC,2006-03-09,30.649999618530273 +MMC,2006-03-10,30.440000534057617 +MMC,2006-03-13,30.25 +MMC,2006-03-14,30.260000228881836 +MMC,2006-03-15,30.030000686645508 +MMC,2006-03-16,30.040000915527344 +MMC,2006-03-17,30.049999237060547 +MMC,2006-03-20,30.549999237060547 +MMC,2006-03-21,30.709999084472656 +MMC,2006-03-22,30.600000381469727 +MMC,2006-03-23,30.139999389648438 +MMC,2006-03-24,30.030000686645508 +MMC,2006-03-27,30.149999618530273 +MMC,2006-03-28,29.489999771118164 +MMC,2006-03-29,29.399999618530273 +MMC,2006-03-30,29.309999465942383 +MMC,2006-03-31,29.360000610351562 +MMC,2006-04-03,29.440000534057617 +MMC,2006-04-04,29.5 +MMC,2006-04-05,29.5 +MMC,2006-04-06,29.350000381469727 +MMC,2006-04-07,29.280000686645508 +MMC,2006-04-10,29.299999237060547 +MMC,2006-04-11,29.149999618530273 +MMC,2006-04-12,28.799999237060547 +MMC,2006-04-13,29.010000228881836 +MMC,2006-04-17,29.709999084472656 +MMC,2006-04-18,30.100000381469727 +MMC,2006-04-19,30.299999237060547 +MMC,2006-04-20,30.309999465942383 +MMC,2006-04-21,30.959999084472656 +MMC,2006-04-24,30.68000030517578 +MMC,2006-04-25,30.280000686645508 +MMC,2006-04-26,30.690000534057617 +MMC,2006-04-27,30.790000915527344 +MMC,2006-04-28,30.670000076293945 +MMC,2006-05-01,30.649999618530273 +MMC,2006-05-02,30.200000762939453 +MMC,2006-05-03,30.09000015258789 +MMC,2006-05-04,30.25 +MMC,2006-05-05,30.010000228881836 +MMC,2006-05-08,29.559999465942383 +MMC,2006-05-09,29.799999237060547 +MMC,2006-05-10,29.790000915527344 +MMC,2006-05-11,29.239999771118164 +MMC,2006-05-12,28.899999618530273 +MMC,2006-05-15,28.959999084472656 +MMC,2006-05-16,28.860000610351562 +MMC,2006-05-17,28.399999618530273 +MMC,2006-05-18,28.399999618530273 +MMC,2006-05-19,28.540000915527344 +MMC,2006-05-22,28.200000762939453 +MMC,2006-05-23,28.010000228881836 +MMC,2006-05-24,28.0 +MMC,2006-05-25,28.450000762939453 +MMC,2006-05-26,28.270000457763672 +MMC,2006-05-30,27.889999389648438 +MMC,2006-05-31,28.030000686645508 +MMC,2006-06-01,28.229999542236328 +MMC,2006-06-02,28.309999465942383 +MMC,2006-06-05,28.219999313354492 +MMC,2006-06-06,28.200000762939453 +MMC,2006-06-07,28.149999618530273 +MMC,2006-06-08,27.920000076293945 +MMC,2006-06-09,27.84000015258789 +MMC,2006-06-12,27.690000534057617 +MMC,2006-06-13,27.59000015258789 +MMC,2006-06-14,27.670000076293945 +MMC,2006-06-15,27.979999542236328 +MMC,2006-06-16,27.540000915527344 +MMC,2006-06-19,27.350000381469727 +MMC,2006-06-20,27.40999984741211 +MMC,2006-06-21,27.09000015258789 +MMC,2006-06-22,26.829999923706055 +MMC,2006-06-23,26.600000381469727 +MMC,2006-06-26,26.399999618530273 +MMC,2006-06-27,25.920000076293945 +MMC,2006-06-28,26.959999084472656 +MMC,2006-06-29,27.09000015258789 +MMC,2006-06-30,26.889999389648438 +MMC,2006-07-03,26.93000030517578 +MMC,2006-07-05,26.43000030517578 +MMC,2006-07-06,26.670000076293945 +MMC,2006-07-07,26.65999984741211 +MMC,2006-07-10,26.459999084472656 +MMC,2006-07-11,26.219999313354492 +MMC,2006-07-12,26.010000228881836 +MMC,2006-07-13,25.989999771118164 +MMC,2006-07-14,25.950000762939453 +MMC,2006-07-17,25.690000534057617 +MMC,2006-07-18,25.520000457763672 +MMC,2006-07-19,26.170000076293945 +MMC,2006-07-20,25.56999969482422 +MMC,2006-07-21,25.8700008392334 +MMC,2006-07-24,26.270000457763672 +MMC,2006-07-25,25.700000762939453 +MMC,2006-07-26,27.049999237060547 +MMC,2006-07-27,26.93000030517578 +MMC,2006-07-28,27.559999465942383 +MMC,2006-07-31,27.030000686645508 +MMC,2006-08-01,26.809999465942383 +MMC,2006-08-02,26.889999389648438 +MMC,2006-08-03,26.020000457763672 +MMC,2006-08-04,25.0 +MMC,2006-08-07,25.06999969482422 +MMC,2006-08-08,25.329999923706055 +MMC,2006-08-09,24.770000457763672 +MMC,2006-08-10,24.950000762939453 +MMC,2006-08-11,24.989999771118164 +MMC,2006-08-14,25.18000030517578 +MMC,2006-08-15,25.40999984741211 +MMC,2006-08-16,25.540000915527344 +MMC,2006-08-17,25.709999084472656 +MMC,2006-08-18,25.600000381469727 +MMC,2006-08-21,25.530000686645508 +MMC,2006-08-22,25.510000228881836 +MMC,2006-08-23,25.649999618530273 +MMC,2006-08-24,25.850000381469727 +MMC,2006-08-25,25.649999618530273 +MMC,2006-08-28,25.989999771118164 +MMC,2006-08-29,25.799999237060547 +MMC,2006-08-30,26.360000610351562 +MMC,2006-08-31,26.15999984741211 +MMC,2006-09-01,26.299999237060547 +MMC,2006-09-05,26.25 +MMC,2006-09-06,26.229999542236328 +MMC,2006-09-07,26.040000915527344 +MMC,2006-09-08,26.239999771118164 +MMC,2006-09-11,26.299999237060547 +MMC,2006-09-12,27.1200008392334 +MMC,2006-09-13,27.360000610351562 +MMC,2006-09-14,27.200000762939453 +MMC,2006-09-15,27.690000534057617 +MMC,2006-09-18,27.809999465942383 +MMC,2006-09-19,29.0 +MMC,2006-09-20,28.1200008392334 +MMC,2006-09-21,27.90999984741211 +MMC,2006-09-22,28.350000381469727 +MMC,2006-09-25,28.43000030517578 +MMC,2006-09-26,28.579999923706055 +MMC,2006-09-27,28.350000381469727 +MMC,2006-09-28,28.299999237060547 +MMC,2006-09-29,28.149999618530273 +MMC,2006-10-02,27.6299991607666 +MMC,2006-10-03,27.739999771118164 +MMC,2006-10-04,27.799999237060547 +MMC,2006-10-05,27.75 +MMC,2006-10-06,27.979999542236328 +MMC,2006-10-09,27.75 +MMC,2006-10-10,27.799999237060547 +MMC,2006-10-11,27.639999389648438 +MMC,2006-10-12,27.479999542236328 +MMC,2006-10-13,27.34000015258789 +MMC,2006-10-16,28.399999618530273 +MMC,2006-10-17,28.290000915527344 +MMC,2006-10-18,28.489999771118164 +MMC,2006-10-19,28.3799991607666 +MMC,2006-10-20,28.280000686645508 +MMC,2006-10-23,29.059999465942383 +MMC,2006-10-24,29.06999969482422 +MMC,2006-10-25,29.260000228881836 +MMC,2006-10-26,29.280000686645508 +MMC,2006-10-27,29.399999618530273 +MMC,2006-10-30,29.360000610351562 +MMC,2006-10-31,29.440000534057617 +MMC,2006-11-01,30.399999618530273 +MMC,2006-11-02,30.389999389648438 +MMC,2006-11-03,30.469999313354492 +MMC,2006-11-06,30.940000534057617 +MMC,2006-11-07,31.299999237060547 +MMC,2006-11-08,31.719999313354492 +MMC,2006-11-09,31.59000015258789 +MMC,2006-11-10,31.93000030517578 +MMC,2006-11-13,31.700000762939453 +MMC,2006-11-14,31.860000610351562 +MMC,2006-11-15,32.119998931884766 +MMC,2006-11-16,32.209999084472656 +MMC,2006-11-17,32.09000015258789 +MMC,2006-11-20,32.119998931884766 +MMC,2006-11-21,32.0 +MMC,2006-11-22,31.940000534057617 +MMC,2006-11-24,31.860000610351562 +MMC,2006-11-27,31.420000076293945 +MMC,2006-11-28,31.1299991607666 +MMC,2006-11-29,31.579999923706055 +MMC,2006-11-30,31.420000076293945 +MMC,2006-12-01,31.170000076293945 +MMC,2006-12-04,31.65999984741211 +MMC,2006-12-05,31.799999237060547 +MMC,2006-12-06,31.8700008392334 +MMC,2006-12-07,31.799999237060547 +MMC,2006-12-08,31.450000762939453 +MMC,2006-12-11,31.18000030517578 +MMC,2006-12-12,31.049999237060547 +MMC,2006-12-13,30.579999923706055 +MMC,2006-12-14,30.969999313354492 +MMC,2006-12-15,30.670000076293945 +MMC,2006-12-18,30.600000381469727 +MMC,2006-12-19,30.399999618530273 +MMC,2006-12-20,30.18000030517578 +MMC,2006-12-21,30.059999465942383 +MMC,2006-12-22,30.489999771118164 +MMC,2006-12-26,30.559999465942383 +MMC,2006-12-27,30.969999313354492 +MMC,2006-12-28,30.719999313354492 +MMC,2006-12-29,30.65999984741211 +MMC,2007-01-03,31.260000228881836 +MMC,2007-01-04,31.6299991607666 +MMC,2007-01-05,31.34000015258789 +MMC,2007-01-08,31.040000915527344 +MMC,2007-01-09,31.1299991607666 +MMC,2007-01-10,31.18000030517578 +MMC,2007-01-11,31.209999084472656 +MMC,2007-01-12,31.360000610351562 +MMC,2007-01-16,31.34000015258789 +MMC,2007-01-17,30.889999389648438 +MMC,2007-01-18,30.579999923706055 +MMC,2007-01-19,30.639999389648438 +MMC,2007-01-22,30.399999618530273 +MMC,2007-01-23,30.31999969482422 +MMC,2007-01-24,30.079999923706055 +MMC,2007-01-25,29.600000381469727 +MMC,2007-01-26,29.760000228881836 +MMC,2007-01-29,29.770000457763672 +MMC,2007-01-30,29.59000015258789 +MMC,2007-01-31,29.5 +MMC,2007-02-01,29.940000534057617 +MMC,2007-02-02,29.309999465942383 +MMC,2007-02-05,29.34000015258789 +MMC,2007-02-06,29.25 +MMC,2007-02-07,29.239999771118164 +MMC,2007-02-08,29.31999969482422 +MMC,2007-02-09,29.489999771118164 +MMC,2007-02-12,29.829999923706055 +MMC,2007-02-13,29.34000015258789 +MMC,2007-02-14,29.3799991607666 +MMC,2007-02-15,30.100000381469727 +MMC,2007-02-16,30.149999618530273 +MMC,2007-02-20,30.139999389648438 +MMC,2007-02-21,29.75 +MMC,2007-02-22,29.979999542236328 +MMC,2007-02-23,29.81999969482422 +MMC,2007-02-26,30.0 +MMC,2007-02-27,29.280000686645508 +MMC,2007-02-28,29.420000076293945 +MMC,2007-03-01,29.360000610351562 +MMC,2007-03-02,29.34000015258789 +MMC,2007-03-05,28.969999313354492 +MMC,2007-03-06,29.209999084472656 +MMC,2007-03-07,28.84000015258789 +MMC,2007-03-08,29.18000030517578 +MMC,2007-03-09,29.049999237060547 +MMC,2007-03-12,28.979999542236328 +MMC,2007-03-13,28.489999771118164 +MMC,2007-03-14,28.739999771118164 +MMC,2007-03-15,28.850000381469727 +MMC,2007-03-16,28.850000381469727 +MMC,2007-03-19,28.93000030517578 +MMC,2007-03-20,29.110000610351562 +MMC,2007-03-21,29.43000030517578 +MMC,2007-03-22,29.600000381469727 +MMC,2007-03-23,29.90999984741211 +MMC,2007-03-26,29.799999237060547 +MMC,2007-03-27,29.100000381469727 +MMC,2007-03-28,29.25 +MMC,2007-03-29,29.5 +MMC,2007-03-30,29.290000915527344 +MMC,2007-04-02,29.31999969482422 +MMC,2007-04-03,29.6299991607666 +MMC,2007-04-04,29.389999389648438 +MMC,2007-04-05,29.34000015258789 +MMC,2007-04-09,29.229999542236328 +MMC,2007-04-10,29.520000457763672 +MMC,2007-04-11,29.649999618530273 +MMC,2007-04-12,29.530000686645508 +MMC,2007-04-13,29.950000762939453 +MMC,2007-04-16,30.3799991607666 +MMC,2007-04-17,31.5 +MMC,2007-04-18,31.649999618530273 +MMC,2007-04-19,31.610000610351562 +MMC,2007-04-20,32.09000015258789 +MMC,2007-04-23,31.850000381469727 +MMC,2007-04-24,32.029998779296875 +MMC,2007-04-25,32.04999923706055 +MMC,2007-04-26,32.130001068115234 +MMC,2007-04-27,32.40999984741211 +MMC,2007-04-30,31.760000228881836 +MMC,2007-05-01,31.90999984741211 +MMC,2007-05-02,32.13999938964844 +MMC,2007-05-03,32.13999938964844 +MMC,2007-05-04,32.119998931884766 +MMC,2007-05-07,31.93000030517578 +MMC,2007-05-08,31.1299991607666 +MMC,2007-05-09,31.450000762939453 +MMC,2007-05-10,31.18000030517578 +MMC,2007-05-11,30.860000610351562 +MMC,2007-05-14,30.8700008392334 +MMC,2007-05-15,30.979999542236328 +MMC,2007-05-16,30.8799991607666 +MMC,2007-05-17,30.90999984741211 +MMC,2007-05-18,31.280000686645508 +MMC,2007-05-21,31.469999313354492 +MMC,2007-05-22,31.459999084472656 +MMC,2007-05-23,33.029998779296875 +MMC,2007-05-24,32.95000076293945 +MMC,2007-05-25,33.130001068115234 +MMC,2007-05-29,33.0 +MMC,2007-05-30,33.189998626708984 +MMC,2007-05-31,32.83000183105469 +MMC,2007-06-01,32.45000076293945 +MMC,2007-06-04,32.619998931884766 +MMC,2007-06-05,32.16999816894531 +MMC,2007-06-06,32.16999816894531 +MMC,2007-06-07,31.40999984741211 +MMC,2007-06-08,31.450000762939453 +MMC,2007-06-11,31.489999771118164 +MMC,2007-06-12,30.850000381469727 +MMC,2007-06-13,30.93000030517578 +MMC,2007-06-14,30.989999771118164 +MMC,2007-06-15,31.670000076293945 +MMC,2007-06-18,31.809999465942383 +MMC,2007-06-19,32.310001373291016 +MMC,2007-06-20,31.899999618530273 +MMC,2007-06-21,32.16999816894531 +MMC,2007-06-22,31.459999084472656 +MMC,2007-06-25,31.219999313354492 +MMC,2007-06-26,30.979999542236328 +MMC,2007-06-27,30.670000076293945 +MMC,2007-06-28,30.790000915527344 +MMC,2007-06-29,30.8799991607666 +MMC,2007-07-02,31.09000015258789 +MMC,2007-07-03,31.350000381469727 +MMC,2007-07-05,31.309999465942383 +MMC,2007-07-06,31.440000534057617 +MMC,2007-07-09,31.5 +MMC,2007-07-10,30.93000030517578 +MMC,2007-07-11,30.899999618530273 +MMC,2007-07-12,31.200000762939453 +MMC,2007-07-13,31.25 +MMC,2007-07-16,31.260000228881836 +MMC,2007-07-17,31.040000915527344 +MMC,2007-07-18,30.84000015258789 +MMC,2007-07-19,30.770000457763672 +MMC,2007-07-20,30.200000762939453 +MMC,2007-07-23,30.170000076293945 +MMC,2007-07-24,29.5 +MMC,2007-07-25,29.81999969482422 +MMC,2007-07-26,28.690000534057617 +MMC,2007-07-27,27.479999542236328 +MMC,2007-07-30,27.899999618530273 +MMC,2007-07-31,27.549999237060547 +MMC,2007-08-01,28.149999618530273 +MMC,2007-08-02,28.030000686645508 +MMC,2007-08-03,26.8700008392334 +MMC,2007-08-06,27.649999618530273 +MMC,2007-08-07,26.110000610351562 +MMC,2007-08-08,26.700000762939453 +MMC,2007-08-09,26.440000534057617 +MMC,2007-08-10,26.700000762939453 +MMC,2007-08-13,26.100000381469727 +MMC,2007-08-14,26.079999923706055 +MMC,2007-08-15,25.850000381469727 +MMC,2007-08-16,26.239999771118164 +MMC,2007-08-17,26.450000762939453 +MMC,2007-08-20,26.510000228881836 +MMC,2007-08-21,26.450000762939453 +MMC,2007-08-22,26.969999313354492 +MMC,2007-08-23,26.40999984741211 +MMC,2007-08-24,26.510000228881836 +MMC,2007-08-27,26.780000686645508 +MMC,2007-08-28,26.020000457763672 +MMC,2007-08-29,26.329999923706055 +MMC,2007-08-30,26.459999084472656 +MMC,2007-08-31,26.649999618530273 +MMC,2007-09-04,26.829999923706055 +MMC,2007-09-05,26.6299991607666 +MMC,2007-09-06,26.690000534057617 +MMC,2007-09-07,26.260000228881836 +MMC,2007-09-10,26.149999618530273 +MMC,2007-09-11,26.420000076293945 +MMC,2007-09-12,26.139999389648438 +MMC,2007-09-13,26.440000534057617 +MMC,2007-09-14,26.18000030517578 +MMC,2007-09-17,24.600000381469727 +MMC,2007-09-18,24.8799991607666 +MMC,2007-09-19,25.149999618530273 +MMC,2007-09-20,24.719999313354492 +MMC,2007-09-21,24.829999923706055 +MMC,2007-09-24,24.799999237060547 +MMC,2007-09-25,24.770000457763672 +MMC,2007-09-26,25.010000228881836 +MMC,2007-09-27,25.329999923706055 +MMC,2007-09-28,25.5 +MMC,2007-10-01,25.760000228881836 +MMC,2007-10-02,25.75 +MMC,2007-10-03,26.420000076293945 +MMC,2007-10-04,26.329999923706055 +MMC,2007-10-05,26.770000457763672 +MMC,2007-10-08,26.43000030517578 +MMC,2007-10-09,26.600000381469727 +MMC,2007-10-10,26.90999984741211 +MMC,2007-10-11,26.010000228881836 +MMC,2007-10-12,25.979999542236328 +MMC,2007-10-15,25.75 +MMC,2007-10-16,25.56999969482422 +MMC,2007-10-17,25.3700008392334 +MMC,2007-10-18,24.829999923706055 +MMC,2007-10-19,24.299999237060547 +MMC,2007-10-22,25.469999313354492 +MMC,2007-10-23,25.440000534057617 +MMC,2007-10-24,25.770000457763672 +MMC,2007-10-25,25.780000686645508 +MMC,2007-10-26,26.040000915527344 +MMC,2007-10-29,26.030000686645508 +MMC,2007-10-30,25.770000457763672 +MMC,2007-10-31,25.889999389648438 +MMC,2007-11-01,25.3700008392334 +MMC,2007-11-02,25.399999618530273 +MMC,2007-11-05,25.3799991607666 +MMC,2007-11-06,25.5 +MMC,2007-11-07,24.200000762939453 +MMC,2007-11-08,24.520000457763672 +MMC,2007-11-09,24.510000228881836 +MMC,2007-11-12,24.979999542236328 +MMC,2007-11-13,25.829999923706055 +MMC,2007-11-14,25.200000762939453 +MMC,2007-11-15,24.979999542236328 +MMC,2007-11-16,25.3700008392334 +MMC,2007-11-19,25.079999923706055 +MMC,2007-11-20,24.959999084472656 +MMC,2007-11-21,24.68000030517578 +MMC,2007-11-23,24.920000076293945 +MMC,2007-11-26,24.360000610351562 +MMC,2007-11-27,24.440000534057617 +MMC,2007-11-28,24.969999313354492 +MMC,2007-11-29,25.020000457763672 +MMC,2007-11-30,25.1200008392334 +MMC,2007-12-03,25.31999969482422 +MMC,2007-12-04,25.239999771118164 +MMC,2007-12-05,25.469999313354492 +MMC,2007-12-06,25.760000228881836 +MMC,2007-12-07,25.690000534057617 +MMC,2007-12-10,25.899999618530273 +MMC,2007-12-11,25.25 +MMC,2007-12-12,25.549999237060547 +MMC,2007-12-13,25.389999389648438 +MMC,2007-12-14,24.760000228881836 +MMC,2007-12-17,24.420000076293945 +MMC,2007-12-18,24.540000915527344 +MMC,2007-12-19,24.760000228881836 +MMC,2007-12-20,24.889999389648438 +MMC,2007-12-21,26.209999084472656 +MMC,2007-12-24,26.34000015258789 +MMC,2007-12-26,26.520000457763672 +MMC,2007-12-27,26.190000534057617 +MMC,2007-12-28,26.40999984741211 +MMC,2007-12-31,26.469999313354492 +MMC,2008-01-02,26.979999542236328 +MMC,2008-01-03,27.059999465942383 +MMC,2008-01-04,27.0 +MMC,2008-01-07,26.889999389648438 +MMC,2008-01-08,26.329999923706055 +MMC,2008-01-09,26.5 +MMC,2008-01-10,26.600000381469727 +MMC,2008-01-11,26.389999389648438 +MMC,2008-01-14,26.440000534057617 +MMC,2008-01-15,25.8700008392334 +MMC,2008-01-16,26.450000762939453 +MMC,2008-01-17,27.280000686645508 +MMC,2008-01-18,27.170000076293945 +MMC,2008-01-22,26.809999465942383 +MMC,2008-01-23,27.93000030517578 +MMC,2008-01-24,27.31999969482422 +MMC,2008-01-25,27.1200008392334 +MMC,2008-01-28,27.690000534057617 +MMC,2008-01-29,27.360000610351562 +MMC,2008-01-30,27.170000076293945 +MMC,2008-01-31,27.549999237060547 +MMC,2008-02-01,27.950000762939453 +MMC,2008-02-04,27.489999771118164 +MMC,2008-02-05,27.1299991607666 +MMC,2008-02-06,26.850000381469727 +MMC,2008-02-07,26.690000534057617 +MMC,2008-02-08,26.229999542236328 +MMC,2008-02-11,25.299999237060547 +MMC,2008-02-12,25.989999771118164 +MMC,2008-02-13,25.8799991607666 +MMC,2008-02-14,25.6299991607666 +MMC,2008-02-15,25.8700008392334 +MMC,2008-02-19,25.559999465942383 +MMC,2008-02-20,25.739999771118164 +MMC,2008-02-21,25.719999313354492 +MMC,2008-02-22,26.030000686645508 +MMC,2008-02-25,26.31999969482422 +MMC,2008-02-26,26.3799991607666 +MMC,2008-02-27,26.510000228881836 +MMC,2008-02-28,26.329999923706055 +MMC,2008-02-29,25.469999313354492 +MMC,2008-03-03,25.229999542236328 +MMC,2008-03-04,25.479999542236328 +MMC,2008-03-05,25.440000534057617 +MMC,2008-03-06,24.899999618530273 +MMC,2008-03-07,25.100000381469727 +MMC,2008-03-10,24.65999984741211 +MMC,2008-03-11,25.18000030517578 +MMC,2008-03-12,25.5 +MMC,2008-03-13,25.510000228881836 +MMC,2008-03-14,24.709999084472656 +MMC,2008-03-17,24.06999969482422 +MMC,2008-03-18,25.270000457763672 +MMC,2008-03-19,24.850000381469727 +MMC,2008-03-20,25.399999618530273 +MMC,2008-03-24,25.84000015258789 +MMC,2008-03-25,25.920000076293945 +MMC,2008-03-26,25.110000610351562 +MMC,2008-03-27,24.290000915527344 +MMC,2008-03-28,24.059999465942383 +MMC,2008-03-31,24.350000381469727 +MMC,2008-04-01,25.790000915527344 +MMC,2008-04-02,25.75 +MMC,2008-04-03,26.190000534057617 +MMC,2008-04-04,25.260000228881836 +MMC,2008-04-07,25.5 +MMC,2008-04-08,25.190000534057617 +MMC,2008-04-09,25.010000228881836 +MMC,2008-04-10,25.81999969482422 +MMC,2008-04-11,25.639999389648438 +MMC,2008-04-14,26.170000076293945 +MMC,2008-04-15,26.65999984741211 +MMC,2008-04-16,27.40999984741211 +MMC,2008-04-17,28.010000228881836 +MMC,2008-04-18,27.850000381469727 +MMC,2008-04-21,27.520000457763672 +MMC,2008-04-22,28.15999984741211 +MMC,2008-04-23,27.670000076293945 +MMC,2008-04-24,28.239999771118164 +MMC,2008-04-25,28.139999389648438 +MMC,2008-04-28,27.979999542236328 +MMC,2008-04-29,28.149999618530273 +MMC,2008-04-30,27.59000015258789 +MMC,2008-05-01,28.56999969482422 +MMC,2008-05-02,28.489999771118164 +MMC,2008-05-05,28.0 +MMC,2008-05-06,27.579999923706055 +MMC,2008-05-07,27.760000228881836 +MMC,2008-05-08,27.399999618530273 +MMC,2008-05-09,27.200000762939453 +MMC,2008-05-12,28.270000457763672 +MMC,2008-05-13,28.020000457763672 +MMC,2008-05-14,28.149999618530273 +MMC,2008-05-15,29.25 +MMC,2008-05-16,28.729999542236328 +MMC,2008-05-19,28.3799991607666 +MMC,2008-05-20,27.850000381469727 +MMC,2008-05-21,27.25 +MMC,2008-05-22,27.260000228881836 +MMC,2008-05-23,26.81999969482422 +MMC,2008-05-27,26.950000762939453 +MMC,2008-05-28,27.040000915527344 +MMC,2008-05-29,27.530000686645508 +MMC,2008-05-30,27.229999542236328 +MMC,2008-06-02,26.6200008392334 +MMC,2008-06-03,26.56999969482422 +MMC,2008-06-04,26.59000015258789 +MMC,2008-06-05,27.15999984741211 +MMC,2008-06-06,26.239999771118164 +MMC,2008-06-09,26.040000915527344 +MMC,2008-06-10,25.989999771118164 +MMC,2008-06-11,25.3799991607666 +MMC,2008-06-12,26.149999618530273 +MMC,2008-06-13,26.6200008392334 +MMC,2008-06-16,26.75 +MMC,2008-06-17,26.219999313354492 +MMC,2008-06-18,25.969999313354492 +MMC,2008-06-19,26.68000030517578 +MMC,2008-06-20,26.31999969482422 +MMC,2008-06-23,26.1200008392334 +MMC,2008-06-24,26.100000381469727 +MMC,2008-06-25,26.889999389648438 +MMC,2008-06-26,26.209999084472656 +MMC,2008-06-27,26.770000457763672 +MMC,2008-06-30,26.549999237060547 +MMC,2008-07-01,26.59000015258789 +MMC,2008-07-02,26.75 +MMC,2008-07-03,26.559999465942383 +MMC,2008-07-07,26.84000015258789 +MMC,2008-07-08,29.079999923706055 +MMC,2008-07-09,29.1299991607666 +MMC,2008-07-10,29.020000457763672 +MMC,2008-07-11,28.489999771118164 +MMC,2008-07-14,27.950000762939453 +MMC,2008-07-15,27.6200008392334 +MMC,2008-07-16,28.59000015258789 +MMC,2008-07-17,28.899999618530273 +MMC,2008-07-18,28.670000076293945 +MMC,2008-07-21,27.780000686645508 +MMC,2008-07-22,28.950000762939453 +MMC,2008-07-23,28.200000762939453 +MMC,2008-07-24,27.18000030517578 +MMC,2008-07-25,27.200000762939453 +MMC,2008-07-28,26.190000534057617 +MMC,2008-07-29,27.399999618530273 +MMC,2008-07-30,27.770000457763672 +MMC,2008-07-31,28.25 +MMC,2008-08-01,27.979999542236328 +MMC,2008-08-04,28.450000762939453 +MMC,2008-08-05,29.34000015258789 +MMC,2008-08-06,30.06999969482422 +MMC,2008-08-07,29.43000030517578 +MMC,2008-08-08,30.93000030517578 +MMC,2008-08-11,31.1200008392334 +MMC,2008-08-12,30.540000915527344 +MMC,2008-08-13,30.6299991607666 +MMC,2008-08-14,31.559999465942383 +MMC,2008-08-15,31.899999618530273 +MMC,2008-08-18,31.450000762939453 +MMC,2008-08-19,31.350000381469727 +MMC,2008-08-20,32.369998931884766 +MMC,2008-08-21,31.989999771118164 +MMC,2008-08-22,32.36000061035156 +MMC,2008-08-25,31.809999465942383 +MMC,2008-08-26,31.690000534057617 +MMC,2008-08-27,31.940000534057617 +MMC,2008-08-28,32.349998474121094 +MMC,2008-08-29,31.93000030517578 +MMC,2008-09-02,32.16999816894531 +MMC,2008-09-03,32.310001373291016 +MMC,2008-09-04,32.0099983215332 +MMC,2008-09-05,32.43000030517578 +MMC,2008-09-08,33.08000183105469 +MMC,2008-09-09,32.13999938964844 +MMC,2008-09-10,32.310001373291016 +MMC,2008-09-11,32.9900016784668 +MMC,2008-09-12,32.959999084472656 +MMC,2008-09-15,32.18000030517578 +MMC,2008-09-16,33.09000015258789 +MMC,2008-09-17,32.18000030517578 +MMC,2008-09-18,33.29999923706055 +MMC,2008-09-19,33.58000183105469 +MMC,2008-09-22,32.380001068115234 +MMC,2008-09-23,32.20000076293945 +MMC,2008-09-24,31.979999542236328 +MMC,2008-09-25,32.810001373291016 +MMC,2008-09-26,33.56999969482422 +MMC,2008-09-29,30.959999084472656 +MMC,2008-09-30,31.760000228881836 +MMC,2008-10-01,31.84000015258789 +MMC,2008-10-02,29.850000381469727 +MMC,2008-10-03,30.3700008392334 +MMC,2008-10-06,30.1299991607666 +MMC,2008-10-07,28.889999389648438 +MMC,2008-10-08,28.950000762939453 +MMC,2008-10-09,27.1299991607666 +MMC,2008-10-10,27.0 +MMC,2008-10-13,26.959999084472656 +MMC,2008-10-14,27.979999542236328 +MMC,2008-10-15,26.670000076293945 +MMC,2008-10-16,25.979999542236328 +MMC,2008-10-17,25.6299991607666 +MMC,2008-10-20,27.860000610351562 +MMC,2008-10-21,27.010000228881836 +MMC,2008-10-22,26.3700008392334 +MMC,2008-10-23,26.360000610351562 +MMC,2008-10-24,25.459999084472656 +MMC,2008-10-27,25.3700008392334 +MMC,2008-10-28,28.309999465942383 +MMC,2008-10-29,26.690000534057617 +MMC,2008-10-30,27.68000030517578 +MMC,2008-10-31,29.280000686645508 +MMC,2008-11-03,29.030000686645508 +MMC,2008-11-04,29.700000762939453 +MMC,2008-11-05,26.059999465942383 +MMC,2008-11-06,24.93000030517578 +MMC,2008-11-07,25.530000686645508 +MMC,2008-11-10,24.770000457763672 +MMC,2008-11-11,24.1200008392334 +MMC,2008-11-12,22.93000030517578 +MMC,2008-11-13,25.040000915527344 +MMC,2008-11-14,23.850000381469727 +MMC,2008-11-17,23.239999771118164 +MMC,2008-11-18,23.559999465942383 +MMC,2008-11-19,22.299999237060547 +MMC,2008-11-20,21.290000915527344 +MMC,2008-11-21,23.93000030517578 +MMC,2008-11-24,23.829999923706055 +MMC,2008-11-25,24.65999984741211 +MMC,2008-11-26,25.5 +MMC,2008-11-28,25.5 +MMC,2008-12-01,22.790000915527344 +MMC,2008-12-02,24.780000686645508 +MMC,2008-12-03,24.809999465942383 +MMC,2008-12-04,24.0 +MMC,2008-12-05,24.6299991607666 +MMC,2008-12-08,24.31999969482422 +MMC,2008-12-09,24.030000686645508 +MMC,2008-12-10,23.899999618530273 +MMC,2008-12-11,22.829999923706055 +MMC,2008-12-12,22.649999618530273 +MMC,2008-12-15,22.290000915527344 +MMC,2008-12-16,23.290000915527344 +MMC,2008-12-17,22.889999389648438 +MMC,2008-12-18,22.610000610351562 +MMC,2008-12-19,23.110000610351562 +MMC,2008-12-22,23.020000457763672 +MMC,2008-12-23,22.760000228881836 +MMC,2008-12-24,22.799999237060547 +MMC,2008-12-26,23.31999969482422 +MMC,2008-12-29,23.030000686645508 +MMC,2008-12-30,23.649999618530273 +MMC,2008-12-31,24.270000457763672 +MMC,2009-01-02,24.940000534057617 +MMC,2009-01-05,24.520000457763672 +MMC,2009-01-06,24.950000762939453 +MMC,2009-01-07,24.190000534057617 +MMC,2009-01-08,23.979999542236328 +MMC,2009-01-09,23.40999984741211 +MMC,2009-01-12,22.649999618530273 +MMC,2009-01-13,22.829999923706055 +MMC,2009-01-14,21.469999313354492 +MMC,2009-01-15,21.309999465942383 +MMC,2009-01-16,21.850000381469727 +MMC,2009-01-20,21.639999389648438 +MMC,2009-01-21,21.93000030517578 +MMC,2009-01-22,20.700000762939453 +MMC,2009-01-23,19.809999465942383 +MMC,2009-01-26,19.6299991607666 +MMC,2009-01-27,19.889999389648438 +MMC,2009-01-28,20.040000915527344 +MMC,2009-01-29,19.520000457763672 +MMC,2009-01-30,19.329999923706055 +MMC,2009-02-02,19.719999313354492 +MMC,2009-02-03,20.290000915527344 +MMC,2009-02-04,19.200000762939453 +MMC,2009-02-05,19.350000381469727 +MMC,2009-02-06,19.889999389648438 +MMC,2009-02-09,19.790000915527344 +MMC,2009-02-10,18.709999084472656 +MMC,2009-02-11,21.40999984741211 +MMC,2009-02-12,21.459999084472656 +MMC,2009-02-13,20.520000457763672 +MMC,2009-02-17,19.75 +MMC,2009-02-18,19.670000076293945 +MMC,2009-02-19,19.34000015258789 +MMC,2009-02-20,18.950000762939453 +MMC,2009-02-23,18.530000686645508 +MMC,2009-02-24,19.43000030517578 +MMC,2009-02-25,18.65999984741211 +MMC,2009-02-26,18.209999084472656 +MMC,2009-02-27,17.93000030517578 +MMC,2009-03-02,17.739999771118164 +MMC,2009-03-03,17.81999969482422 +MMC,2009-03-04,18.170000076293945 +MMC,2009-03-05,17.84000015258789 +MMC,2009-03-06,18.329999923706055 +MMC,2009-03-09,18.040000915527344 +MMC,2009-03-10,18.079999923706055 +MMC,2009-03-11,18.030000686645508 +MMC,2009-03-12,18.290000915527344 +MMC,2009-03-13,19.3799991607666 +MMC,2009-03-16,18.829999923706055 +MMC,2009-03-17,19.940000534057617 +MMC,2009-03-18,20.549999237060547 +MMC,2009-03-19,20.020000457763672 +MMC,2009-03-20,19.75 +MMC,2009-03-23,20.860000610351562 +MMC,2009-03-24,20.5 +MMC,2009-03-25,20.68000030517578 +MMC,2009-03-26,20.760000228881836 +MMC,2009-03-27,20.229999542236328 +MMC,2009-03-30,19.860000610351562 +MMC,2009-03-31,20.25 +MMC,2009-04-01,20.290000915527344 +MMC,2009-04-02,20.579999923706055 +MMC,2009-04-03,20.950000762939453 +MMC,2009-04-06,20.510000228881836 +MMC,2009-04-07,19.75 +MMC,2009-04-08,19.93000030517578 +MMC,2009-04-09,20.420000076293945 +MMC,2009-04-13,20.6200008392334 +MMC,2009-04-14,20.1299991607666 +MMC,2009-04-15,20.549999237060547 +MMC,2009-04-16,20.520000457763672 +MMC,2009-04-17,20.65999984741211 +MMC,2009-04-20,20.600000381469727 +MMC,2009-04-21,21.260000228881836 +MMC,2009-04-22,20.739999771118164 +MMC,2009-04-23,20.229999542236328 +MMC,2009-04-24,20.3799991607666 +MMC,2009-04-27,20.309999465942383 +MMC,2009-04-28,20.1200008392334 +MMC,2009-04-29,21.010000228881836 +MMC,2009-04-30,21.09000015258789 +MMC,2009-05-01,20.059999465942383 +MMC,2009-05-04,20.649999618530273 +MMC,2009-05-05,20.59000015258789 +MMC,2009-05-06,22.290000915527344 +MMC,2009-05-07,20.65999984741211 +MMC,2009-05-08,20.5 +MMC,2009-05-11,20.1299991607666 +MMC,2009-05-12,20.020000457763672 +MMC,2009-05-13,19.5 +MMC,2009-05-14,19.100000381469727 +MMC,2009-05-15,19.1299991607666 +MMC,2009-05-18,19.75 +MMC,2009-05-19,18.979999542236328 +MMC,2009-05-20,19.100000381469727 +MMC,2009-05-21,18.959999084472656 +MMC,2009-05-22,18.829999923706055 +MMC,2009-05-26,19.09000015258789 +MMC,2009-05-27,18.690000534057617 +MMC,2009-05-28,18.790000915527344 +MMC,2009-05-29,18.920000076293945 +MMC,2009-06-01,19.079999923706055 +MMC,2009-06-02,19.530000686645508 +MMC,2009-06-03,19.520000457763672 +MMC,2009-06-04,19.68000030517578 +MMC,2009-06-05,19.790000915527344 +MMC,2009-06-08,20.030000686645508 +MMC,2009-06-09,20.34000015258789 +MMC,2009-06-10,20.440000534057617 +MMC,2009-06-11,20.579999923706055 +MMC,2009-06-12,20.639999389648438 +MMC,2009-06-15,20.190000534057617 +MMC,2009-06-16,20.290000915527344 +MMC,2009-06-17,20.450000762939453 +MMC,2009-06-18,20.450000762939453 +MMC,2009-06-19,20.68000030517578 +MMC,2009-06-22,20.389999389648438 +MMC,2009-06-23,20.399999618530273 +MMC,2009-06-24,20.299999237060547 +MMC,2009-06-25,20.530000686645508 +MMC,2009-06-26,20.31999969482422 +MMC,2009-06-29,20.43000030517578 +MMC,2009-06-30,20.1299991607666 +MMC,2009-07-01,20.06999969482422 +MMC,2009-07-02,19.56999969482422 +MMC,2009-07-06,19.559999465942383 +MMC,2009-07-07,19.149999618530273 +MMC,2009-07-08,18.700000762939453 +MMC,2009-07-09,18.829999923706055 +MMC,2009-07-10,18.649999618530273 +MMC,2009-07-13,19.229999542236328 +MMC,2009-07-14,19.100000381469727 +MMC,2009-07-15,19.43000030517578 +MMC,2009-07-16,19.709999084472656 +MMC,2009-07-17,19.520000457763672 +MMC,2009-07-20,19.170000076293945 +MMC,2009-07-21,19.200000762939453 +MMC,2009-07-22,19.270000457763672 +MMC,2009-07-23,19.600000381469727 +MMC,2009-07-24,19.6200008392334 +MMC,2009-07-27,19.670000076293945 +MMC,2009-07-28,19.600000381469727 +MMC,2009-07-29,20.6299991607666 +MMC,2009-07-30,20.270000457763672 +MMC,2009-07-31,20.420000076293945 +MMC,2009-08-03,20.899999618530273 +MMC,2009-08-04,21.5 +MMC,2009-08-05,22.65999984741211 +MMC,2009-08-06,22.649999618530273 +MMC,2009-08-07,23.219999313354492 +MMC,2009-08-10,23.18000030517578 +MMC,2009-08-11,22.940000534057617 +MMC,2009-08-12,23.290000915527344 +MMC,2009-08-13,23.510000228881836 +MMC,2009-08-14,23.489999771118164 +MMC,2009-08-17,23.200000762939453 +MMC,2009-08-18,23.149999618530273 +MMC,2009-08-19,23.350000381469727 +MMC,2009-08-20,23.489999771118164 +MMC,2009-08-21,23.809999465942383 +MMC,2009-08-24,23.489999771118164 +MMC,2009-08-25,23.5 +MMC,2009-08-26,23.399999618530273 +MMC,2009-08-27,23.469999313354492 +MMC,2009-08-28,23.510000228881836 +MMC,2009-08-31,23.540000915527344 +MMC,2009-09-01,23.0 +MMC,2009-09-02,23.0 +MMC,2009-09-03,23.149999618530273 +MMC,2009-09-04,23.1200008392334 +MMC,2009-09-08,23.1200008392334 +MMC,2009-09-09,23.170000076293945 +MMC,2009-09-10,23.420000076293945 +MMC,2009-09-11,23.31999969482422 +MMC,2009-09-14,23.809999465942383 +MMC,2009-09-15,23.610000610351562 +MMC,2009-09-16,24.100000381469727 +MMC,2009-09-17,23.81999969482422 +MMC,2009-09-18,23.8799991607666 +MMC,2009-09-21,23.8799991607666 +MMC,2009-09-22,23.760000228881836 +MMC,2009-09-23,23.8700008392334 +MMC,2009-09-24,23.8700008392334 +MMC,2009-09-25,23.719999313354492 +MMC,2009-09-28,24.739999771118164 +MMC,2009-09-29,24.799999237060547 +MMC,2009-09-30,24.729999542236328 +MMC,2009-10-01,24.6200008392334 +MMC,2009-10-02,24.0 +MMC,2009-10-05,24.059999465942383 +MMC,2009-10-06,24.25 +MMC,2009-10-07,24.260000228881836 +MMC,2009-10-08,24.770000457763672 +MMC,2009-10-09,24.959999084472656 +MMC,2009-10-12,25.020000457763672 +MMC,2009-10-13,24.979999542236328 +MMC,2009-10-14,25.290000915527344 +MMC,2009-10-15,25.389999389648438 +MMC,2009-10-16,25.0 +MMC,2009-10-19,25.149999618530273 +MMC,2009-10-20,24.84000015258789 +MMC,2009-10-21,24.540000915527344 +MMC,2009-10-22,25.270000457763672 +MMC,2009-10-23,24.889999389648438 +MMC,2009-10-26,24.969999313354492 +MMC,2009-10-27,24.829999923706055 +MMC,2009-10-28,24.100000381469727 +MMC,2009-10-29,24.709999084472656 +MMC,2009-10-30,23.459999084472656 +MMC,2009-11-02,23.479999542236328 +MMC,2009-11-03,23.3700008392334 +MMC,2009-11-04,22.90999984741211 +MMC,2009-11-05,23.469999313354492 +MMC,2009-11-06,23.31999969482422 +MMC,2009-11-09,23.90999984741211 +MMC,2009-11-10,24.079999923706055 +MMC,2009-11-11,24.3799991607666 +MMC,2009-11-12,23.989999771118164 +MMC,2009-11-13,23.940000534057617 +MMC,2009-11-16,24.020000457763672 +MMC,2009-11-17,23.799999237060547 +MMC,2009-11-18,23.399999618530273 +MMC,2009-11-19,22.600000381469727 +MMC,2009-11-20,22.56999969482422 +MMC,2009-11-23,22.690000534057617 +MMC,2009-11-24,22.81999969482422 +MMC,2009-11-25,22.81999969482422 +MMC,2009-11-27,22.260000228881836 +MMC,2009-11-30,22.549999237060547 +MMC,2009-12-01,22.43000030517578 +MMC,2009-12-02,22.170000076293945 +MMC,2009-12-03,21.8700008392334 +MMC,2009-12-04,22.209999084472656 +MMC,2009-12-07,21.799999237060547 +MMC,2009-12-08,21.540000915527344 +MMC,2009-12-09,21.610000610351562 +MMC,2009-12-10,21.6299991607666 +MMC,2009-12-11,21.90999984741211 +MMC,2009-12-14,21.899999618530273 +MMC,2009-12-15,21.889999389648438 +MMC,2009-12-16,21.979999542236328 +MMC,2009-12-17,21.860000610351562 +MMC,2009-12-18,21.690000534057617 +MMC,2009-12-21,21.760000228881836 +MMC,2009-12-22,21.850000381469727 +MMC,2009-12-23,22.010000228881836 +MMC,2009-12-24,22.139999389648438 +MMC,2009-12-28,22.1200008392334 +MMC,2009-12-29,22.229999542236328 +MMC,2009-12-30,22.219999313354492 +MMC,2009-12-31,22.079999923706055 +MMC,2010-01-04,21.8700008392334 +MMC,2010-01-05,21.34000015258789 +MMC,2010-01-06,21.989999771118164 +MMC,2010-01-07,22.270000457763672 +MMC,2010-01-08,22.15999984741211 +MMC,2010-01-11,22.079999923706055 +MMC,2010-01-12,21.860000610351562 +MMC,2010-01-13,21.860000610351562 +MMC,2010-01-14,21.989999771118164 +MMC,2010-01-15,21.8700008392334 +MMC,2010-01-19,22.020000457763672 +MMC,2010-01-20,21.81999969482422 +MMC,2010-01-21,21.889999389648438 +MMC,2010-01-22,21.899999618530273 +MMC,2010-01-25,22.010000228881836 +MMC,2010-01-26,21.950000762939453 +MMC,2010-01-27,21.809999465942383 +MMC,2010-01-28,21.709999084472656 +MMC,2010-01-29,21.559999465942383 +MMC,2010-02-01,21.68000030517578 +MMC,2010-02-02,22.350000381469727 +MMC,2010-02-03,22.25 +MMC,2010-02-04,22.020000457763672 +MMC,2010-02-05,22.200000762939453 +MMC,2010-02-08,21.899999618530273 +MMC,2010-02-09,22.190000534057617 +MMC,2010-02-10,22.100000381469727 +MMC,2010-02-11,22.139999389648438 +MMC,2010-02-12,22.049999237060547 +MMC,2010-02-16,22.389999389648438 +MMC,2010-02-17,22.780000686645508 +MMC,2010-02-18,22.8700008392334 +MMC,2010-02-19,22.790000915527344 +MMC,2010-02-22,22.75 +MMC,2010-02-23,22.780000686645508 +MMC,2010-02-24,23.079999923706055 +MMC,2010-02-25,23.190000534057617 +MMC,2010-02-26,23.219999313354492 +MMC,2010-03-01,23.34000015258789 +MMC,2010-03-02,23.3799991607666 +MMC,2010-03-03,23.389999389648438 +MMC,2010-03-04,23.3799991607666 +MMC,2010-03-05,23.790000915527344 +MMC,2010-03-08,23.719999313354492 +MMC,2010-03-09,24.0 +MMC,2010-03-10,24.010000228881836 +MMC,2010-03-11,24.06999969482422 +MMC,2010-03-12,24.020000457763672 +MMC,2010-03-15,24.229999542236328 +MMC,2010-03-16,24.489999771118164 +MMC,2010-03-17,24.600000381469727 +MMC,2010-03-18,24.600000381469727 +MMC,2010-03-19,24.59000015258789 +MMC,2010-03-22,24.510000228881836 +MMC,2010-03-23,24.6200008392334 +MMC,2010-03-24,24.469999313354492 +MMC,2010-03-25,24.469999313354492 +MMC,2010-03-26,24.579999923706055 +MMC,2010-03-29,24.770000457763672 +MMC,2010-03-30,24.549999237060547 +MMC,2010-03-31,24.420000076293945 +MMC,2010-04-01,24.43000030517578 +MMC,2010-04-05,24.459999084472656 +MMC,2010-04-06,24.530000686645508 +MMC,2010-04-07,24.18000030517578 +MMC,2010-04-08,24.209999084472656 +MMC,2010-04-09,24.34000015258789 +MMC,2010-04-12,24.530000686645508 +MMC,2010-04-13,24.670000076293945 +MMC,2010-04-14,25.049999237060547 +MMC,2010-04-15,25.350000381469727 +MMC,2010-04-16,24.65999984741211 +MMC,2010-04-19,24.75 +MMC,2010-04-20,24.920000076293945 +MMC,2010-04-21,24.780000686645508 +MMC,2010-04-22,24.790000915527344 +MMC,2010-04-23,24.719999313354492 +MMC,2010-04-26,24.729999542236328 +MMC,2010-04-27,24.09000015258789 +MMC,2010-04-28,24.06999969482422 +MMC,2010-04-29,24.790000915527344 +MMC,2010-04-30,24.219999313354492 +MMC,2010-05-03,24.56999969482422 +MMC,2010-05-04,23.969999313354492 +MMC,2010-05-05,23.489999771118164 +MMC,2010-05-06,22.530000686645508 +MMC,2010-05-07,22.290000915527344 +MMC,2010-05-10,23.010000228881836 +MMC,2010-05-11,23.170000076293945 +MMC,2010-05-12,23.479999542236328 +MMC,2010-05-13,23.1299991607666 +MMC,2010-05-14,22.790000915527344 +MMC,2010-05-17,22.920000076293945 +MMC,2010-05-18,22.479999542236328 +MMC,2010-05-19,22.25 +MMC,2010-05-20,21.40999984741211 +MMC,2010-05-21,21.719999313354492 +MMC,2010-05-24,21.34000015258789 +MMC,2010-05-25,21.31999969482422 +MMC,2010-05-26,21.190000534057617 +MMC,2010-05-27,21.829999923706055 +MMC,2010-05-28,21.809999465942383 +MMC,2010-06-01,21.280000686645508 +MMC,2010-06-02,21.729999542236328 +MMC,2010-06-03,21.860000610351562 +MMC,2010-06-04,20.989999771118164 +MMC,2010-06-07,20.56999969482422 +MMC,2010-06-08,20.889999389648438 +MMC,2010-06-09,21.049999237060547 +MMC,2010-06-10,21.709999084472656 +MMC,2010-06-11,22.079999923706055 +MMC,2010-06-14,22.850000381469727 +MMC,2010-06-15,23.100000381469727 +MMC,2010-06-16,23.149999618530273 +MMC,2010-06-17,23.200000762939453 +MMC,2010-06-18,23.139999389648438 +MMC,2010-06-21,23.09000015258789 +MMC,2010-06-22,22.950000762939453 +MMC,2010-06-23,23.030000686645508 +MMC,2010-06-24,22.90999984741211 +MMC,2010-06-25,23.25 +MMC,2010-06-28,23.239999771118164 +MMC,2010-06-29,22.8700008392334 +MMC,2010-06-30,22.549999237060547 +MMC,2010-07-01,22.43000030517578 +MMC,2010-07-02,22.3799991607666 +MMC,2010-07-06,22.360000610351562 +MMC,2010-07-07,22.8700008392334 +MMC,2010-07-08,22.780000686645508 +MMC,2010-07-09,23.110000610351562 +MMC,2010-07-12,22.639999389648438 +MMC,2010-07-13,23.260000228881836 +MMC,2010-07-14,23.059999465942383 +MMC,2010-07-15,23.030000686645508 +MMC,2010-07-16,22.469999313354492 +MMC,2010-07-19,22.559999465942383 +MMC,2010-07-20,22.809999465942383 +MMC,2010-07-21,22.420000076293945 +MMC,2010-07-22,23.09000015258789 +MMC,2010-07-23,23.219999313354492 +MMC,2010-07-26,23.559999465942383 +MMC,2010-07-27,23.530000686645508 +MMC,2010-07-28,23.260000228881836 +MMC,2010-07-29,23.200000762939453 +MMC,2010-07-30,23.520000457763672 +MMC,2010-08-02,23.8799991607666 +MMC,2010-08-03,23.93000030517578 +MMC,2010-08-04,23.959999084472656 +MMC,2010-08-05,24.149999618530273 +MMC,2010-08-06,23.989999771118164 +MMC,2010-08-09,24.09000015258789 +MMC,2010-08-10,24.100000381469727 +MMC,2010-08-11,23.600000381469727 +MMC,2010-08-12,23.6200008392334 +MMC,2010-08-13,23.489999771118164 +MMC,2010-08-16,23.309999465942383 +MMC,2010-08-17,23.799999237060547 +MMC,2010-08-18,23.90999984741211 +MMC,2010-08-19,23.209999084472656 +MMC,2010-08-20,23.139999389648438 +MMC,2010-08-23,23.450000762939453 +MMC,2010-08-24,23.270000457763672 +MMC,2010-08-25,23.3799991607666 +MMC,2010-08-26,23.350000381469727 +MMC,2010-08-27,23.959999084472656 +MMC,2010-08-30,23.670000076293945 +MMC,2010-08-31,23.719999313354492 +MMC,2010-09-01,24.329999923706055 +MMC,2010-09-02,24.299999237060547 +MMC,2010-09-03,24.579999923706055 +MMC,2010-09-07,24.049999237060547 +MMC,2010-09-08,24.15999984741211 +MMC,2010-09-09,24.239999771118164 +MMC,2010-09-10,24.1200008392334 +MMC,2010-09-13,24.149999618530273 +MMC,2010-09-14,24.040000915527344 +MMC,2010-09-15,24.219999313354492 +MMC,2010-09-16,24.040000915527344 +MMC,2010-09-17,24.270000457763672 +MMC,2010-09-20,24.479999542236328 +MMC,2010-09-21,24.329999923706055 +MMC,2010-09-22,23.889999389648438 +MMC,2010-09-23,23.479999542236328 +MMC,2010-09-24,24.34000015258789 +MMC,2010-09-27,24.15999984741211 +MMC,2010-09-28,24.329999923706055 +MMC,2010-09-29,24.229999542236328 +MMC,2010-09-30,24.1200008392334 +MMC,2010-10-01,23.920000076293945 +MMC,2010-10-04,23.649999618530273 +MMC,2010-10-05,24.010000228881836 +MMC,2010-10-06,23.770000457763672 +MMC,2010-10-07,23.530000686645508 +MMC,2010-10-08,23.719999313354492 +MMC,2010-10-11,23.8700008392334 +MMC,2010-10-12,23.950000762939453 +MMC,2010-10-13,24.09000015258789 +MMC,2010-10-14,24.0 +MMC,2010-10-15,23.920000076293945 +MMC,2010-10-18,24.350000381469727 +MMC,2010-10-19,24.389999389648438 +MMC,2010-10-20,24.760000228881836 +MMC,2010-10-21,25.149999618530273 +MMC,2010-10-22,25.190000534057617 +MMC,2010-10-25,25.1200008392334 +MMC,2010-10-26,24.920000076293945 +MMC,2010-10-27,25.299999237060547 +MMC,2010-10-28,25.25 +MMC,2010-10-29,24.979999542236328 +MMC,2010-11-01,25.149999618530273 +MMC,2010-11-02,25.239999771118164 +MMC,2010-11-03,25.3799991607666 +MMC,2010-11-04,26.020000457763672 +MMC,2010-11-05,25.969999313354492 +MMC,2010-11-08,25.979999542236328 +MMC,2010-11-09,25.149999618530273 +MMC,2010-11-10,25.25 +MMC,2010-11-11,25.239999771118164 +MMC,2010-11-12,25.420000076293945 +MMC,2010-11-15,25.459999084472656 +MMC,2010-11-16,24.969999313354492 +MMC,2010-11-17,24.889999389648438 +MMC,2010-11-18,25.149999618530273 +MMC,2010-11-19,25.209999084472656 +MMC,2010-11-22,25.1200008392334 +MMC,2010-11-23,24.770000457763672 +MMC,2010-11-24,25.139999389648438 +MMC,2010-11-26,25.06999969482422 +MMC,2010-11-29,25.06999969482422 +MMC,2010-11-30,25.079999923706055 +MMC,2010-12-01,25.770000457763672 +MMC,2010-12-02,26.389999389648438 +MMC,2010-12-03,26.09000015258789 +MMC,2010-12-06,26.239999771118164 +MMC,2010-12-07,26.510000228881836 +MMC,2010-12-08,26.600000381469727 +MMC,2010-12-09,26.829999923706055 +MMC,2010-12-10,26.90999984741211 +MMC,2010-12-13,26.739999771118164 +MMC,2010-12-14,26.950000762939453 +MMC,2010-12-15,26.889999389648438 +MMC,2010-12-16,26.8700008392334 +MMC,2010-12-17,27.09000015258789 +MMC,2010-12-20,27.18000030517578 +MMC,2010-12-21,27.1299991607666 +MMC,2010-12-22,27.309999465942383 +MMC,2010-12-23,27.299999237060547 +MMC,2010-12-27,27.3700008392334 +MMC,2010-12-28,27.43000030517578 +MMC,2010-12-29,27.479999542236328 +MMC,2010-12-30,27.3799991607666 +MMC,2010-12-31,27.34000015258789 +MMC,2011-01-03,27.459999084472656 +MMC,2011-01-04,27.729999542236328 +MMC,2011-01-05,27.700000762939453 +MMC,2011-01-06,27.280000686645508 +MMC,2011-01-07,27.06999969482422 +MMC,2011-01-10,26.81999969482422 +MMC,2011-01-11,27.06999969482422 +MMC,2011-01-12,27.489999771118164 +MMC,2011-01-13,27.399999618530273 +MMC,2011-01-14,27.709999084472656 +MMC,2011-01-18,27.81999969482422 +MMC,2011-01-19,27.31999969482422 +MMC,2011-01-20,27.31999969482422 +MMC,2011-01-21,27.600000381469727 +MMC,2011-01-24,27.65999984741211 +MMC,2011-01-25,28.0 +MMC,2011-01-26,27.860000610351562 +MMC,2011-01-27,28.420000076293945 +MMC,2011-01-28,27.780000686645508 +MMC,2011-01-31,27.8799991607666 +MMC,2011-02-01,28.350000381469727 +MMC,2011-02-02,28.190000534057617 +MMC,2011-02-03,28.270000457763672 +MMC,2011-02-04,28.389999389648438 +MMC,2011-02-07,28.43000030517578 +MMC,2011-02-08,28.579999923706055 +MMC,2011-02-09,28.799999237060547 +MMC,2011-02-10,28.489999771118164 +MMC,2011-02-11,28.799999237060547 +MMC,2011-02-14,28.8700008392334 +MMC,2011-02-15,30.229999542236328 +MMC,2011-02-16,30.270000457763672 +MMC,2011-02-17,30.75 +MMC,2011-02-18,30.780000686645508 +MMC,2011-02-22,30.200000762939453 +MMC,2011-02-23,29.75 +MMC,2011-02-24,29.979999542236328 +MMC,2011-02-25,30.200000762939453 +MMC,2011-02-28,30.440000534057617 +MMC,2011-03-01,30.25 +MMC,2011-03-02,30.040000915527344 +MMC,2011-03-03,30.329999923706055 +MMC,2011-03-04,30.239999771118164 +MMC,2011-03-07,29.940000534057617 +MMC,2011-03-08,30.100000381469727 +MMC,2011-03-09,29.75 +MMC,2011-03-10,29.200000762939453 +MMC,2011-03-11,30.270000457763672 +MMC,2011-03-14,30.229999542236328 +MMC,2011-03-15,29.920000076293945 +MMC,2011-03-16,29.190000534057617 +MMC,2011-03-17,29.170000076293945 +MMC,2011-03-18,29.190000534057617 +MMC,2011-03-21,29.440000534057617 +MMC,2011-03-22,29.049999237060547 +MMC,2011-03-23,29.270000457763672 +MMC,2011-03-24,29.489999771118164 +MMC,2011-03-25,29.799999237060547 +MMC,2011-03-28,29.81999969482422 +MMC,2011-03-29,29.920000076293945 +MMC,2011-03-30,29.84000015258789 +MMC,2011-03-31,29.809999465942383 +MMC,2011-04-01,30.0 +MMC,2011-04-04,30.170000076293945 +MMC,2011-04-05,29.860000610351562 +MMC,2011-04-06,29.760000228881836 +MMC,2011-04-07,30.239999771118164 +MMC,2011-04-08,30.06999969482422 +MMC,2011-04-11,29.850000381469727 +MMC,2011-04-12,29.290000915527344 +MMC,2011-04-13,29.420000076293945 +MMC,2011-04-14,29.34000015258789 +MMC,2011-04-15,29.520000457763672 +MMC,2011-04-18,29.049999237060547 +MMC,2011-04-19,28.829999923706055 +MMC,2011-04-20,29.399999618530273 +MMC,2011-04-21,29.780000686645508 +MMC,2011-04-25,29.610000610351562 +MMC,2011-04-26,29.65999984741211 +MMC,2011-04-27,29.959999084472656 +MMC,2011-04-28,30.389999389648438 +MMC,2011-04-29,30.280000686645508 +MMC,2011-05-02,30.600000381469727 +MMC,2011-05-03,30.770000457763672 +MMC,2011-05-04,30.3700008392334 +MMC,2011-05-05,29.729999542236328 +MMC,2011-05-06,29.739999771118164 +MMC,2011-05-09,29.709999084472656 +MMC,2011-05-10,29.950000762939453 +MMC,2011-05-11,29.959999084472656 +MMC,2011-05-12,30.1200008392334 +MMC,2011-05-13,29.739999771118164 +MMC,2011-05-16,30.100000381469727 +MMC,2011-05-17,30.0 +MMC,2011-05-18,30.309999465942383 +MMC,2011-05-19,30.5 +MMC,2011-05-20,30.43000030517578 +MMC,2011-05-23,29.950000762939453 +MMC,2011-05-24,29.90999984741211 +MMC,2011-05-25,30.350000381469727 +MMC,2011-05-26,30.719999313354492 +MMC,2011-05-27,30.760000228881836 +MMC,2011-05-31,30.670000076293945 +MMC,2011-06-01,30.270000457763672 +MMC,2011-06-02,30.229999542236328 +MMC,2011-06-03,30.270000457763672 +MMC,2011-06-06,30.06999969482422 +MMC,2011-06-07,30.3700008392334 +MMC,2011-06-08,29.90999984741211 +MMC,2011-06-09,29.940000534057617 +MMC,2011-06-10,29.610000610351562 +MMC,2011-06-13,29.899999618530273 +MMC,2011-06-14,30.09000015258789 +MMC,2011-06-15,29.6299991607666 +MMC,2011-06-16,29.6299991607666 +MMC,2011-06-17,29.790000915527344 +MMC,2011-06-20,29.850000381469727 +MMC,2011-06-21,30.5 +MMC,2011-06-22,30.170000076293945 +MMC,2011-06-23,30.06999969482422 +MMC,2011-06-24,29.920000076293945 +MMC,2011-06-27,29.940000534057617 +MMC,2011-06-28,30.43000030517578 +MMC,2011-06-29,30.950000762939453 +MMC,2011-06-30,31.190000534057617 +MMC,2011-07-01,31.540000915527344 +MMC,2011-07-05,31.479999542236328 +MMC,2011-07-06,31.31999969482422 +MMC,2011-07-07,31.459999084472656 +MMC,2011-07-08,31.25 +MMC,2011-07-11,30.489999771118164 +MMC,2011-07-12,30.540000915527344 +MMC,2011-07-13,30.739999771118164 +MMC,2011-07-14,30.190000534057617 +MMC,2011-07-15,29.8700008392334 +MMC,2011-07-18,29.469999313354492 +MMC,2011-07-19,29.549999237060547 +MMC,2011-07-20,29.559999465942383 +MMC,2011-07-21,30.09000015258789 +MMC,2011-07-22,29.790000915527344 +MMC,2011-07-25,29.540000915527344 +MMC,2011-07-26,29.59000015258789 +MMC,2011-07-27,29.559999465942383 +MMC,2011-07-28,29.299999237060547 +MMC,2011-07-29,29.489999771118164 +MMC,2011-08-01,28.989999771118164 +MMC,2011-08-02,28.489999771118164 +MMC,2011-08-03,29.450000762939453 +MMC,2011-08-04,28.6200008392334 +MMC,2011-08-05,28.270000457763672 +MMC,2011-08-08,25.920000076293945 +MMC,2011-08-09,28.34000015258789 +MMC,2011-08-10,26.829999923706055 +MMC,2011-08-11,28.399999618530273 +MMC,2011-08-12,28.020000457763672 +MMC,2011-08-15,28.450000762939453 +MMC,2011-08-16,28.31999969482422 +MMC,2011-08-17,28.43000030517578 +MMC,2011-08-18,27.530000686645508 +MMC,2011-08-19,27.299999237060547 +MMC,2011-08-22,27.600000381469727 +MMC,2011-08-23,27.979999542236328 +MMC,2011-08-24,28.770000457763672 +MMC,2011-08-25,28.690000534057617 +MMC,2011-08-26,29.059999465942383 +MMC,2011-08-29,29.739999771118164 +MMC,2011-08-30,29.520000457763672 +MMC,2011-08-31,29.719999313354492 +MMC,2011-09-01,29.260000228881836 +MMC,2011-09-02,28.989999771118164 +MMC,2011-09-06,28.780000686645508 +MMC,2011-09-07,29.829999923706055 +MMC,2011-09-08,29.40999984741211 +MMC,2011-09-09,28.56999969482422 +MMC,2011-09-12,28.3799991607666 +MMC,2011-09-13,28.200000762939453 +MMC,2011-09-14,28.229999542236328 +MMC,2011-09-15,28.68000030517578 +MMC,2011-09-16,28.56999969482422 +MMC,2011-09-19,28.190000534057617 +MMC,2011-09-20,28.040000915527344 +MMC,2011-09-21,26.979999542236328 +MMC,2011-09-22,26.5 +MMC,2011-09-23,26.68000030517578 +MMC,2011-09-26,27.260000228881836 +MMC,2011-09-27,27.3700008392334 +MMC,2011-09-28,26.709999084472656 +MMC,2011-09-29,27.09000015258789 +MMC,2011-09-30,26.549999237060547 +MMC,2011-10-03,25.709999084472656 +MMC,2011-10-04,26.649999618530273 +MMC,2011-10-05,27.260000228881836 +MMC,2011-10-06,27.170000076293945 +MMC,2011-10-07,26.65999984741211 +MMC,2011-10-10,27.600000381469727 +MMC,2011-10-11,27.200000762939453 +MMC,2011-10-12,27.6200008392334 +MMC,2011-10-13,27.989999771118164 +MMC,2011-10-14,28.200000762939453 +MMC,2011-10-17,27.329999923706055 +MMC,2011-10-18,28.34000015258789 +MMC,2011-10-19,28.329999923706055 +MMC,2011-10-20,29.0 +MMC,2011-10-21,30.360000610351562 +MMC,2011-10-24,30.270000457763672 +MMC,2011-10-25,30.030000686645508 +MMC,2011-10-26,30.719999313354492 +MMC,2011-10-27,31.790000915527344 +MMC,2011-10-28,30.950000762939453 +MMC,2011-10-31,30.6200008392334 +MMC,2011-11-01,29.780000686645508 +MMC,2011-11-02,30.959999084472656 +MMC,2011-11-03,30.770000457763672 +MMC,2011-11-04,30.579999923706055 +MMC,2011-11-07,30.829999923706055 +MMC,2011-11-08,31.350000381469727 +MMC,2011-11-09,30.200000762939453 +MMC,2011-11-10,30.459999084472656 +MMC,2011-11-11,31.020000457763672 +MMC,2011-11-14,30.34000015258789 +MMC,2011-11-15,30.81999969482422 +MMC,2011-11-16,29.799999237060547 +MMC,2011-11-17,29.270000457763672 +MMC,2011-11-18,29.239999771118164 +MMC,2011-11-21,28.899999618530273 +MMC,2011-11-22,28.540000915527344 +MMC,2011-11-23,28.209999084472656 +MMC,2011-11-25,28.469999313354492 +MMC,2011-11-28,28.8799991607666 +MMC,2011-11-29,28.700000762939453 +MMC,2011-11-30,30.190000534057617 +MMC,2011-12-01,30.3700008392334 +MMC,2011-12-02,30.3700008392334 +MMC,2011-12-05,30.610000610351562 +MMC,2011-12-06,30.68000030517578 +MMC,2011-12-07,31.079999923706055 +MMC,2011-12-08,30.59000015258789 +MMC,2011-12-09,31.059999465942383 +MMC,2011-12-12,30.579999923706055 +MMC,2011-12-13,30.540000915527344 +MMC,2011-12-14,30.790000915527344 +MMC,2011-12-15,30.510000228881836 +MMC,2011-12-16,30.420000076293945 +MMC,2011-12-19,30.290000915527344 +MMC,2011-12-20,31.059999465942383 +MMC,2011-12-21,31.1200008392334 +MMC,2011-12-22,31.260000228881836 +MMC,2011-12-23,31.739999771118164 +MMC,2011-12-27,31.790000915527344 +MMC,2011-12-28,31.690000534057617 +MMC,2011-12-29,32.0 +MMC,2011-12-30,31.6200008392334 +MMC,2012-01-03,31.81999969482422 +MMC,2012-01-04,31.459999084472656 +MMC,2012-01-05,31.149999618530273 +MMC,2012-01-06,30.719999313354492 +MMC,2012-01-09,30.790000915527344 +MMC,2012-01-10,31.030000686645508 +MMC,2012-01-11,31.190000534057617 +MMC,2012-01-12,31.3700008392334 +MMC,2012-01-13,31.3700008392334 +MMC,2012-01-17,31.329999923706055 +MMC,2012-01-18,31.489999771118164 +MMC,2012-01-19,31.489999771118164 +MMC,2012-01-20,31.6299991607666 +MMC,2012-01-23,31.399999618530273 +MMC,2012-01-24,31.149999618530273 +MMC,2012-01-25,31.510000228881836 +MMC,2012-01-26,31.770000457763672 +MMC,2012-01-27,31.770000457763672 +MMC,2012-01-30,31.600000381469727 +MMC,2012-01-31,31.59000015258789 +MMC,2012-02-01,32.099998474121094 +MMC,2012-02-02,31.920000076293945 +MMC,2012-02-03,32.529998779296875 +MMC,2012-02-06,32.2400016784668 +MMC,2012-02-07,32.619998931884766 +MMC,2012-02-08,32.43000030517578 +MMC,2012-02-09,32.45000076293945 +MMC,2012-02-10,32.040000915527344 +MMC,2012-02-13,32.25 +MMC,2012-02-14,31.889999389648438 +MMC,2012-02-15,31.229999542236328 +MMC,2012-02-16,31.5 +MMC,2012-02-17,32.220001220703125 +MMC,2012-02-21,32.279998779296875 +MMC,2012-02-22,31.760000228881836 +MMC,2012-02-23,32.0 +MMC,2012-02-24,31.770000457763672 +MMC,2012-02-27,31.549999237060547 +MMC,2012-02-28,31.399999618530273 +MMC,2012-02-29,31.200000762939453 +MMC,2012-03-01,32.02000045776367 +MMC,2012-03-02,31.700000762939453 +MMC,2012-03-05,31.889999389648438 +MMC,2012-03-06,31.469999313354492 +MMC,2012-03-07,31.809999465942383 +MMC,2012-03-08,32.25 +MMC,2012-03-09,32.25 +MMC,2012-03-12,32.11000061035156 +MMC,2012-03-13,32.720001220703125 +MMC,2012-03-14,32.959999084472656 +MMC,2012-03-15,33.310001373291016 +MMC,2012-03-16,32.959999084472656 +MMC,2012-03-19,32.72999954223633 +MMC,2012-03-20,32.63999938964844 +MMC,2012-03-21,32.86000061035156 +MMC,2012-03-22,32.36000061035156 +MMC,2012-03-23,32.5 +MMC,2012-03-26,33.040000915527344 +MMC,2012-03-27,32.91999816894531 +MMC,2012-03-28,33.13999938964844 +MMC,2012-03-29,32.77000045776367 +MMC,2012-03-30,32.790000915527344 +MMC,2012-04-02,32.849998474121094 +MMC,2012-04-03,32.65999984741211 +MMC,2012-04-04,32.52000045776367 +MMC,2012-04-05,32.310001373291016 +MMC,2012-04-09,31.850000381469727 +MMC,2012-04-10,31.40999984741211 +MMC,2012-04-11,31.850000381469727 +MMC,2012-04-12,32.02000045776367 +MMC,2012-04-13,31.920000076293945 +MMC,2012-04-16,32.20000076293945 +MMC,2012-04-17,32.86000061035156 +MMC,2012-04-18,32.59000015258789 +MMC,2012-04-19,32.88999938964844 +MMC,2012-04-20,32.380001068115234 +MMC,2012-04-23,31.940000534057617 +MMC,2012-04-24,32.529998779296875 +MMC,2012-04-25,32.970001220703125 +MMC,2012-04-26,33.2599983215332 +MMC,2012-04-27,33.20000076293945 +MMC,2012-04-30,33.45000076293945 +MMC,2012-05-01,34.349998474121094 +MMC,2012-05-02,34.119998931884766 +MMC,2012-05-03,34.349998474121094 +MMC,2012-05-04,34.09000015258789 +MMC,2012-05-07,34.13999938964844 +MMC,2012-05-08,33.9900016784668 +MMC,2012-05-09,33.36000061035156 +MMC,2012-05-10,33.310001373291016 +MMC,2012-05-11,33.04999923706055 +MMC,2012-05-14,32.5099983215332 +MMC,2012-05-15,32.59000015258789 +MMC,2012-05-16,32.34000015258789 +MMC,2012-05-17,31.959999084472656 +MMC,2012-05-18,31.6299991607666 +MMC,2012-05-21,31.90999984741211 +MMC,2012-05-22,32.13999938964844 +MMC,2012-05-23,32.279998779296875 +MMC,2012-05-24,32.470001220703125 +MMC,2012-05-25,32.29999923706055 +MMC,2012-05-29,32.459999084472656 +MMC,2012-05-30,31.8799991607666 +MMC,2012-05-31,31.979999542236328 +MMC,2012-06-01,31.540000915527344 +MMC,2012-06-04,31.549999237060547 +MMC,2012-06-05,31.829999923706055 +MMC,2012-06-06,32.47999954223633 +MMC,2012-06-07,32.15999984741211 +MMC,2012-06-08,31.979999542236328 +MMC,2012-06-11,31.520000457763672 +MMC,2012-06-12,32.119998931884766 +MMC,2012-06-13,31.670000076293945 +MMC,2012-06-14,31.860000610351562 +MMC,2012-06-15,31.780000686645508 +MMC,2012-06-18,31.200000762939453 +MMC,2012-06-19,31.299999237060547 +MMC,2012-06-20,31.389999389648438 +MMC,2012-06-21,30.799999237060547 +MMC,2012-06-22,31.219999313354492 +MMC,2012-06-25,30.889999389648438 +MMC,2012-06-26,30.969999313354492 +MMC,2012-06-27,31.139999389648438 +MMC,2012-06-28,31.520000457763672 +MMC,2012-06-29,32.22999954223633 +MMC,2012-07-02,32.470001220703125 +MMC,2012-07-03,32.400001525878906 +MMC,2012-07-05,32.68000030517578 +MMC,2012-07-06,32.65999984741211 +MMC,2012-07-09,32.41999816894531 +MMC,2012-07-10,32.060001373291016 +MMC,2012-07-11,32.04999923706055 +MMC,2012-07-12,31.8799991607666 +MMC,2012-07-13,32.349998474121094 +MMC,2012-07-16,32.22999954223633 +MMC,2012-07-17,32.47999954223633 +MMC,2012-07-18,32.599998474121094 +MMC,2012-07-19,32.79999923706055 +MMC,2012-07-20,32.369998931884766 +MMC,2012-07-23,32.11000061035156 +MMC,2012-07-24,31.649999618530273 +MMC,2012-07-25,31.81999969482422 +MMC,2012-07-26,32.279998779296875 +MMC,2012-07-27,33.36000061035156 +MMC,2012-07-30,33.720001220703125 +MMC,2012-07-31,33.209999084472656 +MMC,2012-08-01,33.040000915527344 +MMC,2012-08-02,32.939998626708984 +MMC,2012-08-03,33.40999984741211 +MMC,2012-08-06,33.38999938964844 +MMC,2012-08-07,34.11000061035156 +MMC,2012-08-08,33.970001220703125 +MMC,2012-08-09,33.84000015258789 +MMC,2012-08-10,34.02000045776367 +MMC,2012-08-13,33.86000061035156 +MMC,2012-08-14,33.900001525878906 +MMC,2012-08-15,33.9900016784668 +MMC,2012-08-16,34.15999984741211 +MMC,2012-08-17,34.2400016784668 +MMC,2012-08-20,34.13999938964844 +MMC,2012-08-21,33.83000183105469 +MMC,2012-08-22,33.81999969482422 +MMC,2012-08-23,33.7400016784668 +MMC,2012-08-24,34.04999923706055 +MMC,2012-08-27,34.2599983215332 +MMC,2012-08-28,34.029998779296875 +MMC,2012-08-29,34.029998779296875 +MMC,2012-08-30,33.81999969482422 +MMC,2012-08-31,34.16999816894531 +MMC,2012-09-04,34.11000061035156 +MMC,2012-09-05,33.849998474121094 +MMC,2012-09-06,34.349998474121094 +MMC,2012-09-07,34.31999969482422 +MMC,2012-09-10,34.060001373291016 +MMC,2012-09-11,33.970001220703125 +MMC,2012-09-12,34.040000915527344 +MMC,2012-09-13,34.68000030517578 +MMC,2012-09-14,34.900001525878906 +MMC,2012-09-17,34.79999923706055 +MMC,2012-09-18,34.90999984741211 +MMC,2012-09-19,34.5 +MMC,2012-09-20,34.369998931884766 +MMC,2012-09-21,34.5 +MMC,2012-09-24,34.34000015258789 +MMC,2012-09-25,33.90999984741211 +MMC,2012-09-26,33.869998931884766 +MMC,2012-09-27,33.810001373291016 +MMC,2012-09-28,33.93000030517578 +MMC,2012-10-01,34.27000045776367 +MMC,2012-10-02,34.439998626708984 +MMC,2012-10-03,34.220001220703125 +MMC,2012-10-04,34.54999923706055 +MMC,2012-10-05,34.77000045776367 +MMC,2012-10-08,34.72999954223633 +MMC,2012-10-09,34.369998931884766 +MMC,2012-10-10,34.29999923706055 +MMC,2012-10-11,34.380001068115234 +MMC,2012-10-12,34.34000015258789 +MMC,2012-10-15,34.540000915527344 +MMC,2012-10-16,34.849998474121094 +MMC,2012-10-17,34.91999816894531 +MMC,2012-10-18,34.97999954223633 +MMC,2012-10-19,34.349998474121094 +MMC,2012-10-22,34.11000061035156 +MMC,2012-10-23,33.560001373291016 +MMC,2012-10-24,33.189998626708984 +MMC,2012-10-25,33.38999938964844 +MMC,2012-10-26,33.7400016784668 +MMC,2012-10-31,34.029998779296875 +MMC,2012-11-01,34.619998931884766 +MMC,2012-11-02,34.279998779296875 +MMC,2012-11-05,34.25 +MMC,2012-11-06,34.91999816894531 +MMC,2012-11-07,34.5 +MMC,2012-11-08,34.13999938964844 +MMC,2012-11-09,34.15999984741211 +MMC,2012-11-12,34.16999816894531 +MMC,2012-11-13,34.099998474121094 +MMC,2012-11-14,34.060001373291016 +MMC,2012-11-15,34.279998779296875 +MMC,2012-11-16,34.540000915527344 +MMC,2012-11-19,35.08000183105469 +MMC,2012-11-20,35.40999984741211 +MMC,2012-11-21,35.459999084472656 +MMC,2012-11-23,35.779998779296875 +MMC,2012-11-26,35.529998779296875 +MMC,2012-11-27,35.25 +MMC,2012-11-28,35.119998931884766 +MMC,2012-11-29,35.20000076293945 +MMC,2012-11-30,35.220001220703125 +MMC,2012-12-03,35.11000061035156 +MMC,2012-12-04,34.90999984741211 +MMC,2012-12-05,35.20000076293945 +MMC,2012-12-06,35.11000061035156 +MMC,2012-12-07,35.11000061035156 +MMC,2012-12-10,34.880001068115234 +MMC,2012-12-11,34.790000915527344 +MMC,2012-12-12,34.7400016784668 +MMC,2012-12-13,34.439998626708984 +MMC,2012-12-14,34.209999084472656 +MMC,2012-12-17,34.4900016784668 +MMC,2012-12-18,34.599998474121094 +MMC,2012-12-19,34.7599983215332 +MMC,2012-12-20,35.2599983215332 +MMC,2012-12-21,35.029998779296875 +MMC,2012-12-24,34.81999969482422 +MMC,2012-12-26,34.599998474121094 +MMC,2012-12-27,34.540000915527344 +MMC,2012-12-28,34.22999954223633 +MMC,2012-12-31,34.470001220703125 +MMC,2013-01-02,35.52000045776367 +MMC,2013-01-03,35.4900016784668 +MMC,2013-01-04,35.38999938964844 +MMC,2013-01-07,35.310001373291016 +MMC,2013-01-08,34.880001068115234 +MMC,2013-01-09,34.86000061035156 +MMC,2013-01-10,35.130001068115234 +MMC,2013-01-11,35.2599983215332 +MMC,2013-01-14,35.189998626708984 +MMC,2013-01-15,35.06999969482422 +MMC,2013-01-16,34.790000915527344 +MMC,2013-01-17,34.90999984741211 +MMC,2013-01-18,34.939998626708984 +MMC,2013-01-22,35.31999969482422 +MMC,2013-01-23,35.130001068115234 +MMC,2013-01-24,34.880001068115234 +MMC,2013-01-25,35.0 +MMC,2013-01-28,35.0 +MMC,2013-01-29,35.0 +MMC,2013-01-30,34.9900016784668 +MMC,2013-01-31,35.47999954223633 +MMC,2013-02-01,35.880001068115234 +MMC,2013-02-04,35.83000183105469 +MMC,2013-02-05,36.13999938964844 +MMC,2013-02-06,36.79999923706055 +MMC,2013-02-07,36.560001373291016 +MMC,2013-02-08,36.54999923706055 +MMC,2013-02-11,36.349998474121094 +MMC,2013-02-12,36.02000045776367 +MMC,2013-02-13,36.29999923706055 +MMC,2013-02-14,36.06999969482422 +MMC,2013-02-15,36.119998931884766 +MMC,2013-02-19,36.279998779296875 +MMC,2013-02-20,36.09000015258789 +MMC,2013-02-21,36.279998779296875 +MMC,2013-02-22,36.59000015258789 +MMC,2013-02-25,35.720001220703125 +MMC,2013-02-26,35.939998626708984 +MMC,2013-02-27,36.72999954223633 +MMC,2013-02-28,37.13999938964844 +MMC,2013-03-01,37.2400016784668 +MMC,2013-03-04,37.209999084472656 +MMC,2013-03-05,37.27000045776367 +MMC,2013-03-06,37.16999816894531 +MMC,2013-03-07,36.959999084472656 +MMC,2013-03-08,36.97999954223633 +MMC,2013-03-11,36.97999954223633 +MMC,2013-03-12,36.79999923706055 +MMC,2013-03-13,36.93000030517578 +MMC,2013-03-14,37.04999923706055 +MMC,2013-03-15,37.09000015258789 +MMC,2013-03-18,36.79999923706055 +MMC,2013-03-19,37.18000030517578 +MMC,2013-03-20,37.52000045776367 +MMC,2013-03-21,37.130001068115234 +MMC,2013-03-22,37.400001525878906 +MMC,2013-03-25,37.31999969482422 +MMC,2013-03-26,37.849998474121094 +MMC,2013-03-27,37.93000030517578 +MMC,2013-03-28,37.970001220703125 +MMC,2013-04-01,37.75 +MMC,2013-04-02,37.599998474121094 +MMC,2013-04-03,37.29999923706055 +MMC,2013-04-04,37.619998931884766 +MMC,2013-04-05,37.38999938964844 +MMC,2013-04-08,37.29999923706055 +MMC,2013-04-09,37.34000015258789 +MMC,2013-04-10,37.54999923706055 +MMC,2013-04-11,38.459999084472656 +MMC,2013-04-12,38.34000015258789 +MMC,2013-04-15,37.61000061035156 +MMC,2013-04-16,38.11000061035156 +MMC,2013-04-17,37.7400016784668 +MMC,2013-04-18,37.0 +MMC,2013-04-19,37.27000045776367 +MMC,2013-04-22,37.310001373291016 +MMC,2013-04-23,37.40999984741211 +MMC,2013-04-24,37.34000015258789 +MMC,2013-04-25,37.58000183105469 +MMC,2013-04-26,37.33000183105469 +MMC,2013-04-29,37.54999923706055 +MMC,2013-04-30,38.0099983215332 +MMC,2013-05-01,37.83000183105469 +MMC,2013-05-02,38.56999969482422 +MMC,2013-05-03,38.77000045776367 +MMC,2013-05-06,38.72999954223633 +MMC,2013-05-07,39.060001373291016 +MMC,2013-05-08,39.56999969482422 +MMC,2013-05-09,39.400001525878906 +MMC,2013-05-10,39.470001220703125 +MMC,2013-05-13,39.900001525878906 +MMC,2013-05-14,40.529998779296875 +MMC,2013-05-15,40.7400016784668 +MMC,2013-05-16,40.790000915527344 +MMC,2013-05-17,41.09000015258789 +MMC,2013-05-20,41.09000015258789 +MMC,2013-05-21,41.400001525878906 +MMC,2013-05-22,40.79999923706055 +MMC,2013-05-23,40.470001220703125 +MMC,2013-05-24,40.43000030517578 +MMC,2013-05-28,40.5 +MMC,2013-05-29,40.18000030517578 +MMC,2013-05-30,40.52000045776367 +MMC,2013-05-31,40.02000045776367 +MMC,2013-06-03,40.380001068115234 +MMC,2013-06-04,39.93000030517578 +MMC,2013-06-05,39.40999984741211 +MMC,2013-06-06,39.959999084472656 +MMC,2013-06-07,40.45000076293945 +MMC,2013-06-10,40.36000061035156 +MMC,2013-06-11,40.220001220703125 +MMC,2013-06-12,39.81999969482422 +MMC,2013-06-13,40.310001373291016 +MMC,2013-06-14,39.95000076293945 +MMC,2013-06-17,40.310001373291016 +MMC,2013-06-18,40.459999084472656 +MMC,2013-06-19,39.47999954223633 +MMC,2013-06-20,38.900001525878906 +MMC,2013-06-21,39.34000015258789 +MMC,2013-06-24,38.900001525878906 +MMC,2013-06-25,39.290000915527344 +MMC,2013-06-26,39.900001525878906 +MMC,2013-06-27,40.290000915527344 +MMC,2013-06-28,39.91999816894531 +MMC,2013-07-01,40.43000030517578 +MMC,2013-07-02,40.29999923706055 +MMC,2013-07-03,40.279998779296875 +MMC,2013-07-05,40.95000076293945 +MMC,2013-07-08,40.790000915527344 +MMC,2013-07-09,40.84000015258789 +MMC,2013-07-10,40.86000061035156 +MMC,2013-07-11,41.81999969482422 +MMC,2013-07-12,41.650001525878906 +MMC,2013-07-15,41.56999969482422 +MMC,2013-07-16,41.630001068115234 +MMC,2013-07-17,41.45000076293945 +MMC,2013-07-18,41.83000183105469 +MMC,2013-07-19,41.79999923706055 +MMC,2013-07-22,41.88999938964844 +MMC,2013-07-23,41.72999954223633 +MMC,2013-07-24,41.529998779296875 +MMC,2013-07-25,41.84000015258789 +MMC,2013-07-26,41.9900016784668 +MMC,2013-07-29,41.70000076293945 +MMC,2013-07-30,41.75 +MMC,2013-07-31,41.869998931884766 +MMC,2013-08-01,42.5099983215332 +MMC,2013-08-02,42.4900016784668 +MMC,2013-08-05,42.209999084472656 +MMC,2013-08-06,42.0099983215332 +MMC,2013-08-07,41.66999816894531 +MMC,2013-08-08,41.939998626708984 +MMC,2013-08-09,41.900001525878906 +MMC,2013-08-12,41.79999923706055 +MMC,2013-08-13,41.970001220703125 +MMC,2013-08-14,42.11000061035156 +MMC,2013-08-15,41.56999969482422 +MMC,2013-08-16,41.720001220703125 +MMC,2013-08-19,41.650001525878906 +MMC,2013-08-20,42.2400016784668 +MMC,2013-08-21,41.95000076293945 +MMC,2013-08-22,42.720001220703125 +MMC,2013-08-23,42.5099983215332 +MMC,2013-08-26,42.09000015258789 +MMC,2013-08-27,41.119998931884766 +MMC,2013-08-28,41.150001525878906 +MMC,2013-08-29,41.52000045776367 +MMC,2013-08-30,41.22999954223633 +MMC,2013-09-03,41.540000915527344 +MMC,2013-09-04,41.540000915527344 +MMC,2013-09-05,41.36000061035156 +MMC,2013-09-06,41.310001373291016 +MMC,2013-09-09,41.93000030517578 +MMC,2013-09-10,42.18000030517578 +MMC,2013-09-11,42.310001373291016 +MMC,2013-09-12,42.45000076293945 +MMC,2013-09-13,42.40999984741211 +MMC,2013-09-16,42.709999084472656 +MMC,2013-09-17,42.7400016784668 +MMC,2013-09-18,43.79999923706055 +MMC,2013-09-19,44.130001068115234 +MMC,2013-09-20,44.22999954223633 +MMC,2013-09-23,44.38999938964844 +MMC,2013-09-24,44.2400016784668 +MMC,2013-09-25,44.040000915527344 +MMC,2013-09-26,43.970001220703125 +MMC,2013-09-27,43.7599983215332 +MMC,2013-09-30,43.54999923706055 +MMC,2013-10-01,43.599998474121094 +MMC,2013-10-02,43.709999084472656 +MMC,2013-10-03,43.22999954223633 +MMC,2013-10-04,43.540000915527344 +MMC,2013-10-07,42.970001220703125 +MMC,2013-10-08,42.630001068115234 +MMC,2013-10-09,42.369998931884766 +MMC,2013-10-10,43.130001068115234 +MMC,2013-10-11,43.2599983215332 +MMC,2013-10-14,43.68000030517578 +MMC,2013-10-15,43.849998474121094 +MMC,2013-10-16,44.91999816894531 +MMC,2013-10-17,45.29999923706055 +MMC,2013-10-18,45.529998779296875 +MMC,2013-10-21,45.529998779296875 +MMC,2013-10-22,46.040000915527344 +MMC,2013-10-23,45.810001373291016 +MMC,2013-10-24,46.029998779296875 +MMC,2013-10-25,46.560001373291016 +MMC,2013-10-28,46.33000183105469 +MMC,2013-10-29,46.36000061035156 +MMC,2013-10-30,46.209999084472656 +MMC,2013-10-31,45.79999923706055 +MMC,2013-11-01,45.93000030517578 +MMC,2013-11-04,45.810001373291016 +MMC,2013-11-05,45.650001525878906 +MMC,2013-11-06,46.15999984741211 +MMC,2013-11-07,45.65999984741211 +MMC,2013-11-08,46.13999938964844 +MMC,2013-11-11,46.79999923706055 +MMC,2013-11-12,46.25 +MMC,2013-11-13,46.400001525878906 +MMC,2013-11-14,46.959999084472656 +MMC,2013-11-15,47.27000045776367 +MMC,2013-11-18,47.2599983215332 +MMC,2013-11-19,47.150001525878906 +MMC,2013-11-20,47.099998474121094 +MMC,2013-11-21,47.790000915527344 +MMC,2013-11-22,47.939998626708984 +MMC,2013-11-25,47.68000030517578 +MMC,2013-11-26,47.5 +MMC,2013-11-27,47.58000183105469 +MMC,2013-11-29,47.45000076293945 +MMC,2013-12-02,47.52000045776367 +MMC,2013-12-03,47.400001525878906 +MMC,2013-12-04,47.220001220703125 +MMC,2013-12-05,47.20000076293945 +MMC,2013-12-06,48.029998779296875 +MMC,2013-12-09,48.310001373291016 +MMC,2013-12-10,47.81999969482422 +MMC,2013-12-11,47.369998931884766 +MMC,2013-12-12,47.31999969482422 +MMC,2013-12-13,47.25 +MMC,2013-12-16,47.380001068115234 +MMC,2013-12-17,47.209999084472656 +MMC,2013-12-18,48.06999969482422 +MMC,2013-12-19,48.06999969482422 +MMC,2013-12-20,48.130001068115234 +MMC,2013-12-23,48.09000015258789 +MMC,2013-12-24,48.290000915527344 +MMC,2013-12-26,48.33000183105469 +MMC,2013-12-27,48.290000915527344 +MMC,2013-12-30,48.209999084472656 +MMC,2013-12-31,48.36000061035156 +MMC,2014-01-02,47.720001220703125 +MMC,2014-01-03,47.849998474121094 +MMC,2014-01-06,47.599998474121094 +MMC,2014-01-07,47.939998626708984 +MMC,2014-01-08,48.150001525878906 +MMC,2014-01-09,48.54999923706055 +MMC,2014-01-10,48.189998626708984 +MMC,2014-01-13,47.38999938964844 +MMC,2014-01-14,48.16999816894531 +MMC,2014-01-15,48.33000183105469 +MMC,2014-01-16,48.540000915527344 +MMC,2014-01-17,48.5 +MMC,2014-01-21,48.52000045776367 +MMC,2014-01-22,48.63999938964844 +MMC,2014-01-23,47.709999084472656 +MMC,2014-01-24,46.369998931884766 +MMC,2014-01-27,45.66999816894531 +MMC,2014-01-28,45.91999816894531 +MMC,2014-01-29,45.709999084472656 +MMC,2014-01-30,46.310001373291016 +MMC,2014-01-31,45.709999084472656 +MMC,2014-02-03,44.529998779296875 +MMC,2014-02-04,44.56999969482422 +MMC,2014-02-05,44.560001373291016 +MMC,2014-02-06,44.400001525878906 +MMC,2014-02-07,45.880001068115234 +MMC,2014-02-10,45.880001068115234 +MMC,2014-02-11,46.720001220703125 +MMC,2014-02-12,46.86000061035156 +MMC,2014-02-13,47.290000915527344 +MMC,2014-02-14,47.66999816894531 +MMC,2014-02-18,47.79999923706055 +MMC,2014-02-19,47.56999969482422 +MMC,2014-02-20,48.099998474121094 +MMC,2014-02-21,47.959999084472656 +MMC,2014-02-24,48.06999969482422 +MMC,2014-02-25,47.81999969482422 +MMC,2014-02-26,47.59000015258789 +MMC,2014-02-27,48.0099983215332 +MMC,2014-02-28,48.15999984741211 +MMC,2014-03-03,47.66999816894531 +MMC,2014-03-04,48.88999938964844 +MMC,2014-03-05,48.91999816894531 +MMC,2014-03-06,49.279998779296875 +MMC,2014-03-07,49.560001373291016 +MMC,2014-03-10,49.79999923706055 +MMC,2014-03-11,49.599998474121094 +MMC,2014-03-12,49.27000045776367 +MMC,2014-03-13,49.31999969482422 +MMC,2014-03-14,49.11000061035156 +MMC,2014-03-17,49.97999954223633 +MMC,2014-03-18,50.13999938964844 +MMC,2014-03-19,49.58000183105469 +MMC,2014-03-20,49.72999954223633 +MMC,2014-03-21,49.959999084472656 +MMC,2014-03-24,49.220001220703125 +MMC,2014-03-25,49.279998779296875 +MMC,2014-03-26,48.95000076293945 +MMC,2014-03-27,48.619998931884766 +MMC,2014-03-28,48.59000015258789 +MMC,2014-03-31,49.29999923706055 +MMC,2014-04-01,49.5 +MMC,2014-04-02,49.790000915527344 +MMC,2014-04-03,49.810001373291016 +MMC,2014-04-04,49.119998931884766 +MMC,2014-04-07,48.279998779296875 +MMC,2014-04-08,47.81999969482422 +MMC,2014-04-09,48.529998779296875 +MMC,2014-04-10,47.43000030517578 +MMC,2014-04-11,47.060001373291016 +MMC,2014-04-14,47.380001068115234 +MMC,2014-04-15,47.790000915527344 +MMC,2014-04-16,48.310001373291016 +MMC,2014-04-17,48.27000045776367 +MMC,2014-04-21,48.209999084472656 +MMC,2014-04-22,48.43000030517578 +MMC,2014-04-23,48.4900016784668 +MMC,2014-04-24,48.5 +MMC,2014-04-25,48.619998931884766 +MMC,2014-04-28,48.75 +MMC,2014-04-29,49.369998931884766 +MMC,2014-04-30,49.310001373291016 +MMC,2014-05-01,49.16999816894531 +MMC,2014-05-02,48.459999084472656 +MMC,2014-05-05,48.65999984741211 +MMC,2014-05-06,47.86000061035156 +MMC,2014-05-07,48.709999084472656 +MMC,2014-05-08,48.56999969482422 +MMC,2014-05-09,48.93000030517578 +MMC,2014-05-12,49.27000045776367 +MMC,2014-05-13,49.04999923706055 +MMC,2014-05-14,48.81999969482422 +MMC,2014-05-15,48.81999969482422 +MMC,2014-05-16,48.970001220703125 +MMC,2014-05-19,49.220001220703125 +MMC,2014-05-20,49.099998474121094 +MMC,2014-05-21,49.58000183105469 +MMC,2014-05-22,49.66999816894531 +MMC,2014-05-23,49.66999816894531 +MMC,2014-05-27,49.86000061035156 +MMC,2014-05-28,49.900001525878906 +MMC,2014-05-29,50.029998779296875 +MMC,2014-05-30,50.27000045776367 +MMC,2014-06-02,50.5099983215332 +MMC,2014-06-03,50.47999954223633 +MMC,2014-06-04,50.79999923706055 +MMC,2014-06-05,50.720001220703125 +MMC,2014-06-06,51.060001373291016 +MMC,2014-06-09,51.25 +MMC,2014-06-10,51.15999984741211 +MMC,2014-06-11,51.209999084472656 +MMC,2014-06-12,50.65999984741211 +MMC,2014-06-13,50.81999969482422 +MMC,2014-06-16,50.7400016784668 +MMC,2014-06-17,51.099998474121094 +MMC,2014-06-18,52.040000915527344 +MMC,2014-06-19,51.84000015258789 +MMC,2014-06-20,52.150001525878906 +MMC,2014-06-23,52.099998474121094 +MMC,2014-06-24,51.81999969482422 +MMC,2014-06-25,52.04999923706055 +MMC,2014-06-26,51.84000015258789 +MMC,2014-06-27,51.880001068115234 +MMC,2014-06-30,51.81999969482422 +MMC,2014-07-01,52.060001373291016 +MMC,2014-07-02,51.66999816894531 +MMC,2014-07-03,52.02000045776367 +MMC,2014-07-07,51.810001373291016 +MMC,2014-07-08,51.880001068115234 +MMC,2014-07-09,51.650001525878906 +MMC,2014-07-10,51.75 +MMC,2014-07-11,52.209999084472656 +MMC,2014-07-14,52.31999969482422 +MMC,2014-07-15,51.93000030517578 +MMC,2014-07-16,52.040000915527344 +MMC,2014-07-17,51.65999984741211 +MMC,2014-07-18,52.11000061035156 +MMC,2014-07-21,51.810001373291016 +MMC,2014-07-22,52.029998779296875 +MMC,2014-07-23,52.41999816894531 +MMC,2014-07-24,52.720001220703125 +MMC,2014-07-25,51.43000030517578 +MMC,2014-07-28,51.150001525878906 +MMC,2014-07-29,52.0099983215332 +MMC,2014-07-30,51.90999984741211 +MMC,2014-07-31,50.77000045776367 +MMC,2014-08-01,50.599998474121094 +MMC,2014-08-04,50.52000045776367 +MMC,2014-08-05,50.349998474121094 +MMC,2014-08-06,50.959999084472656 +MMC,2014-08-07,50.720001220703125 +MMC,2014-08-08,51.38999938964844 +MMC,2014-08-11,51.43000030517578 +MMC,2014-08-12,51.439998626708984 +MMC,2014-08-13,51.779998779296875 +MMC,2014-08-14,51.77000045776367 +MMC,2014-08-15,51.61000061035156 +MMC,2014-08-18,51.900001525878906 +MMC,2014-08-19,52.150001525878906 +MMC,2014-08-20,52.15999984741211 +MMC,2014-08-21,52.27000045776367 +MMC,2014-08-22,52.15999984741211 +MMC,2014-08-25,52.52000045776367 +MMC,2014-08-26,52.470001220703125 +MMC,2014-08-27,52.599998474121094 +MMC,2014-08-28,52.90999984741211 +MMC,2014-08-29,53.099998474121094 +MMC,2014-09-02,53.150001525878906 +MMC,2014-09-03,53.0099983215332 +MMC,2014-09-04,53.040000915527344 +MMC,2014-09-05,53.04999923706055 +MMC,2014-09-08,53.0 +MMC,2014-09-09,52.38999938964844 +MMC,2014-09-10,52.709999084472656 +MMC,2014-09-11,52.77000045776367 +MMC,2014-09-12,52.689998626708984 +MMC,2014-09-15,52.95000076293945 +MMC,2014-09-16,53.189998626708984 +MMC,2014-09-17,53.06999969482422 +MMC,2014-09-18,53.5 +MMC,2014-09-19,53.08000183105469 +MMC,2014-09-22,52.75 +MMC,2014-09-23,52.38999938964844 +MMC,2014-09-24,52.93000030517578 +MMC,2014-09-25,51.900001525878906 +MMC,2014-09-26,52.540000915527344 +MMC,2014-09-29,52.47999954223633 +MMC,2014-09-30,52.34000015258789 +MMC,2014-10-01,51.72999954223633 +MMC,2014-10-02,51.709999084472656 +MMC,2014-10-03,52.310001373291016 +MMC,2014-10-06,52.400001525878906 +MMC,2014-10-07,51.119998931884766 +MMC,2014-10-08,51.189998626708984 +MMC,2014-10-09,50.06999969482422 +MMC,2014-10-10,49.790000915527344 +MMC,2014-10-13,49.540000915527344 +MMC,2014-10-14,49.90999984741211 +MMC,2014-10-15,49.4900016784668 +MMC,2014-10-16,49.709999084472656 +MMC,2014-10-17,50.630001068115234 +MMC,2014-10-20,50.560001373291016 +MMC,2014-10-21,51.369998931884766 +MMC,2014-10-22,51.060001373291016 +MMC,2014-10-23,51.16999816894531 +MMC,2014-10-24,51.630001068115234 +MMC,2014-10-27,51.7599983215332 +MMC,2014-10-28,52.95000076293945 +MMC,2014-10-29,52.880001068115234 +MMC,2014-10-30,53.349998474121094 +MMC,2014-10-31,54.369998931884766 +MMC,2014-11-03,54.7400016784668 +MMC,2014-11-04,55.150001525878906 +MMC,2014-11-05,55.470001220703125 +MMC,2014-11-06,55.869998931884766 +MMC,2014-11-07,55.79999923706055 +MMC,2014-11-10,56.130001068115234 +MMC,2014-11-11,56.150001525878906 +MMC,2014-11-12,56.02000045776367 +MMC,2014-11-13,55.959999084472656 +MMC,2014-11-14,55.77000045776367 +MMC,2014-11-17,55.849998474121094 +MMC,2014-11-18,55.90999984741211 +MMC,2014-11-19,55.75 +MMC,2014-11-20,55.84000015258789 +MMC,2014-11-21,56.119998931884766 +MMC,2014-11-24,56.56999969482422 +MMC,2014-11-25,56.369998931884766 +MMC,2014-11-26,56.47999954223633 +MMC,2014-11-28,56.59000015258789 +MMC,2014-12-01,56.47999954223633 +MMC,2014-12-02,57.04999923706055 +MMC,2014-12-03,57.5 +MMC,2014-12-04,58.0 +MMC,2014-12-05,58.22999954223633 +MMC,2014-12-08,58.560001373291016 +MMC,2014-12-09,58.08000183105469 +MMC,2014-12-10,57.529998779296875 +MMC,2014-12-11,57.349998474121094 +MMC,2014-12-12,56.5 +MMC,2014-12-15,56.369998931884766 +MMC,2014-12-16,56.060001373291016 +MMC,2014-12-17,56.9900016784668 +MMC,2014-12-18,57.83000183105469 +MMC,2014-12-19,57.9900016784668 +MMC,2014-12-22,58.36000061035156 +MMC,2014-12-23,58.38999938964844 +MMC,2014-12-24,58.31999969482422 +MMC,2014-12-26,58.060001373291016 +MMC,2014-12-29,58.29999923706055 +MMC,2014-12-30,58.060001373291016 +MMC,2014-12-31,57.2400016784668 +MMC,2015-01-02,56.970001220703125 +MMC,2015-01-05,56.56999969482422 +MMC,2015-01-06,55.810001373291016 +MMC,2015-01-07,56.54999923706055 +MMC,2015-01-08,57.5 +MMC,2015-01-09,56.709999084472656 +MMC,2015-01-12,56.099998474121094 +MMC,2015-01-13,56.209999084472656 +MMC,2015-01-14,55.970001220703125 +MMC,2015-01-15,55.709999084472656 +MMC,2015-01-16,56.72999954223633 +MMC,2015-01-20,56.81999969482422 +MMC,2015-01-21,56.59000015258789 +MMC,2015-01-22,57.150001525878906 +MMC,2015-01-23,56.650001525878906 +MMC,2015-01-26,56.59000015258789 +MMC,2015-01-27,55.95000076293945 +MMC,2015-01-28,54.400001525878906 +MMC,2015-01-29,54.65999984741211 +MMC,2015-01-30,53.77000045776367 +MMC,2015-02-02,54.599998474121094 +MMC,2015-02-03,55.11000061035156 +MMC,2015-02-04,55.33000183105469 +MMC,2015-02-05,55.81999969482422 +MMC,2015-02-06,55.43000030517578 +MMC,2015-02-09,55.29999923706055 +MMC,2015-02-10,55.4900016784668 +MMC,2015-02-11,56.09000015258789 +MMC,2015-02-12,56.529998779296875 +MMC,2015-02-13,56.310001373291016 +MMC,2015-02-17,56.5099983215332 +MMC,2015-02-18,56.97999954223633 +MMC,2015-02-19,57.09000015258789 +MMC,2015-02-20,57.130001068115234 +MMC,2015-02-23,57.0099983215332 +MMC,2015-02-24,57.470001220703125 +MMC,2015-02-25,57.27000045776367 +MMC,2015-02-26,57.0099983215332 +MMC,2015-02-27,56.88999938964844 +MMC,2015-03-02,57.2400016784668 +MMC,2015-03-03,57.0099983215332 +MMC,2015-03-04,56.45000076293945 +MMC,2015-03-05,56.9900016784668 +MMC,2015-03-06,56.349998474121094 +MMC,2015-03-09,56.529998779296875 +MMC,2015-03-10,55.630001068115234 +MMC,2015-03-11,55.720001220703125 +MMC,2015-03-12,56.470001220703125 +MMC,2015-03-13,56.11000061035156 +MMC,2015-03-16,57.18000030517578 +MMC,2015-03-17,57.119998931884766 +MMC,2015-03-18,57.75 +MMC,2015-03-19,57.5099983215332 +MMC,2015-03-20,57.86000061035156 +MMC,2015-03-23,57.689998626708984 +MMC,2015-03-24,57.16999816894531 +MMC,2015-03-25,55.91999816894531 +MMC,2015-03-26,55.599998474121094 +MMC,2015-03-27,55.619998931884766 +MMC,2015-03-30,56.54999923706055 +MMC,2015-03-31,56.09000015258789 +MMC,2015-04-01,56.16999816894531 +MMC,2015-04-02,56.560001373291016 +MMC,2015-04-06,56.9900016784668 +MMC,2015-04-07,56.7400016784668 +MMC,2015-04-08,57.0 +MMC,2015-04-09,56.84000015258789 +MMC,2015-04-10,57.119998931884766 +MMC,2015-04-13,57.15999984741211 +MMC,2015-04-14,57.43000030517578 +MMC,2015-04-15,57.439998626708984 +MMC,2015-04-16,57.209999084472656 +MMC,2015-04-17,56.189998626708984 +MMC,2015-04-20,56.63999938964844 +MMC,2015-04-21,56.58000183105469 +MMC,2015-04-22,56.43000030517578 +MMC,2015-04-23,56.560001373291016 +MMC,2015-04-24,56.959999084472656 +MMC,2015-04-27,56.68000030517578 +MMC,2015-04-28,56.93000030517578 +MMC,2015-04-29,56.88999938964844 +MMC,2015-04-30,56.15999984741211 +MMC,2015-05-01,56.65999984741211 +MMC,2015-05-04,57.04999923706055 +MMC,2015-05-05,56.470001220703125 +MMC,2015-05-06,56.45000076293945 +MMC,2015-05-07,57.16999816894531 +MMC,2015-05-08,57.959999084472656 +MMC,2015-05-11,57.93000030517578 +MMC,2015-05-12,57.470001220703125 +MMC,2015-05-13,57.41999816894531 +MMC,2015-05-14,58.15999984741211 +MMC,2015-05-15,57.86000061035156 +MMC,2015-05-18,58.4900016784668 +MMC,2015-05-19,58.79999923706055 +MMC,2015-05-20,59.08000183105469 +MMC,2015-05-21,59.099998474121094 +MMC,2015-05-22,59.0 +MMC,2015-05-26,58.47999954223633 +MMC,2015-05-27,58.86000061035156 +MMC,2015-05-28,58.720001220703125 +MMC,2015-05-29,58.22999954223633 +MMC,2015-06-01,58.15999984741211 +MMC,2015-06-02,58.22999954223633 +MMC,2015-06-03,58.599998474121094 +MMC,2015-06-04,57.88999938964844 +MMC,2015-06-05,57.849998474121094 +MMC,2015-06-08,57.709999084472656 +MMC,2015-06-09,57.939998626708984 +MMC,2015-06-10,58.869998931884766 +MMC,2015-06-11,59.349998474121094 +MMC,2015-06-12,59.119998931884766 +MMC,2015-06-15,58.81999969482422 +MMC,2015-06-16,59.029998779296875 +MMC,2015-06-17,59.209999084472656 +MMC,2015-06-18,59.84000015258789 +MMC,2015-06-19,59.43000030517578 +MMC,2015-06-22,59.130001068115234 +MMC,2015-06-23,59.15999984741211 +MMC,2015-06-24,58.56999969482422 +MMC,2015-06-25,58.22999954223633 +MMC,2015-06-26,58.310001373291016 +MMC,2015-06-29,56.79999923706055 +MMC,2015-06-30,56.70000076293945 +MMC,2015-07-01,57.220001220703125 +MMC,2015-07-02,57.189998626708984 +MMC,2015-07-06,57.08000183105469 +MMC,2015-07-07,57.4900016784668 +MMC,2015-07-08,56.279998779296875 +MMC,2015-07-09,56.599998474121094 +MMC,2015-07-10,57.16999816894531 +MMC,2015-07-13,57.65999984741211 +MMC,2015-07-14,57.790000915527344 +MMC,2015-07-15,57.689998626708984 +MMC,2015-07-16,58.54999923706055 +MMC,2015-07-17,58.369998931884766 +MMC,2015-07-20,58.45000076293945 +MMC,2015-07-21,58.439998626708984 +MMC,2015-07-22,58.59000015258789 +MMC,2015-07-23,58.439998626708984 +MMC,2015-07-24,58.25 +MMC,2015-07-27,58.06999969482422 +MMC,2015-07-28,57.369998931884766 +MMC,2015-07-29,57.95000076293945 +MMC,2015-07-30,58.13999938964844 +MMC,2015-07-31,57.939998626708984 +MMC,2015-08-03,57.880001068115234 +MMC,2015-08-04,57.900001525878906 +MMC,2015-08-05,58.290000915527344 +MMC,2015-08-06,57.83000183105469 +MMC,2015-08-07,57.810001373291016 +MMC,2015-08-10,58.58000183105469 +MMC,2015-08-11,58.13999938964844 +MMC,2015-08-12,57.7599983215332 +MMC,2015-08-13,57.72999954223633 +MMC,2015-08-14,58.15999984741211 +MMC,2015-08-17,58.29999923706055 +MMC,2015-08-18,58.290000915527344 +MMC,2015-08-19,57.66999816894531 +MMC,2015-08-20,56.689998626708984 +MMC,2015-08-21,55.31999969482422 +MMC,2015-08-24,52.66999816894531 +MMC,2015-08-25,51.869998931884766 +MMC,2015-08-26,53.36000061035156 +MMC,2015-08-27,54.63999938964844 +MMC,2015-08-28,54.130001068115234 +MMC,2015-08-31,53.72999954223633 +MMC,2015-09-01,52.099998474121094 +MMC,2015-09-02,52.7599983215332 +MMC,2015-09-03,53.02000045776367 +MMC,2015-09-04,51.9900016784668 +MMC,2015-09-08,54.2599983215332 +MMC,2015-09-09,53.70000076293945 +MMC,2015-09-10,53.599998474121094 +MMC,2015-09-11,54.09000015258789 +MMC,2015-09-14,53.959999084472656 +MMC,2015-09-15,54.61000061035156 +MMC,2015-09-16,54.63999938964844 +MMC,2015-09-17,54.2400016784668 +MMC,2015-09-18,53.09000015258789 +MMC,2015-09-21,53.65999984741211 +MMC,2015-09-22,52.900001525878906 +MMC,2015-09-23,52.86000061035156 +MMC,2015-09-24,52.189998626708984 +MMC,2015-09-25,52.650001525878906 +MMC,2015-09-28,51.540000915527344 +MMC,2015-09-29,51.790000915527344 +MMC,2015-09-30,52.220001220703125 +MMC,2015-10-01,52.08000183105469 +MMC,2015-10-02,52.58000183105469 +MMC,2015-10-05,53.77000045776367 +MMC,2015-10-06,53.0 +MMC,2015-10-07,53.16999816894531 +MMC,2015-10-08,53.75 +MMC,2015-10-09,53.439998626708984 +MMC,2015-10-12,53.91999816894531 +MMC,2015-10-13,53.400001525878906 +MMC,2015-10-14,52.77000045776367 +MMC,2015-10-15,53.54999923706055 +MMC,2015-10-16,53.959999084472656 +MMC,2015-10-19,53.68000030517578 +MMC,2015-10-20,54.22999954223633 +MMC,2015-10-21,53.970001220703125 +MMC,2015-10-22,55.0 +MMC,2015-10-23,55.29999923706055 +MMC,2015-10-26,54.689998626708984 +MMC,2015-10-27,55.45000076293945 +MMC,2015-10-28,56.209999084472656 +MMC,2015-10-29,56.290000915527344 +MMC,2015-10-30,55.7400016784668 +MMC,2015-11-02,56.369998931884766 +MMC,2015-11-03,56.38999938964844 +MMC,2015-11-04,56.20000076293945 +MMC,2015-11-05,56.29999923706055 +MMC,2015-11-06,56.11000061035156 +MMC,2015-11-09,55.630001068115234 +MMC,2015-11-10,55.65999984741211 +MMC,2015-11-11,55.54999923706055 +MMC,2015-11-12,54.83000183105469 +MMC,2015-11-13,54.150001525878906 +MMC,2015-11-16,54.849998474121094 +MMC,2015-11-17,54.63999938964844 +MMC,2015-11-18,55.58000183105469 +MMC,2015-11-19,55.58000183105469 +MMC,2015-11-20,55.88999938964844 +MMC,2015-11-23,55.72999954223633 +MMC,2015-11-24,55.5 +MMC,2015-11-25,55.43000030517578 +MMC,2015-11-27,55.38999938964844 +MMC,2015-11-30,55.29999923706055 +MMC,2015-12-01,56.0099983215332 +MMC,2015-12-02,55.83000183105469 +MMC,2015-12-03,55.349998474121094 +MMC,2015-12-04,56.86000061035156 +MMC,2015-12-07,56.790000915527344 +MMC,2015-12-08,55.869998931884766 +MMC,2015-12-09,55.54999923706055 +MMC,2015-12-10,55.97999954223633 +MMC,2015-12-11,54.88999938964844 +MMC,2015-12-14,54.970001220703125 +MMC,2015-12-15,56.41999816894531 +MMC,2015-12-16,57.33000183105469 +MMC,2015-12-17,55.779998779296875 +MMC,2015-12-18,54.5099983215332 +MMC,2015-12-21,54.58000183105469 +MMC,2015-12-22,54.95000076293945 +MMC,2015-12-23,55.5099983215332 +MMC,2015-12-24,55.540000915527344 +MMC,2015-12-28,55.540000915527344 +MMC,2015-12-29,56.349998474121094 +MMC,2015-12-30,56.099998474121094 +MMC,2015-12-31,55.45000076293945 +MMC,2016-01-04,54.31999969482422 +MMC,2016-01-05,54.77000045776367 +MMC,2016-01-06,54.11000061035156 +MMC,2016-01-07,53.70000076293945 +MMC,2016-01-08,52.95000076293945 +MMC,2016-01-11,52.18000030517578 +MMC,2016-01-12,52.66999816894531 +MMC,2016-01-13,52.22999954223633 +MMC,2016-01-14,53.56999969482422 +MMC,2016-01-15,52.209999084472656 +MMC,2016-01-19,52.150001525878906 +MMC,2016-01-20,51.540000915527344 +MMC,2016-01-21,51.290000915527344 +MMC,2016-01-22,52.290000915527344 +MMC,2016-01-25,51.56999969482422 +MMC,2016-01-26,51.93000030517578 +MMC,2016-01-27,51.619998931884766 +MMC,2016-01-28,51.79999923706055 +MMC,2016-01-29,53.33000183105469 +MMC,2016-02-01,53.27000045776367 +MMC,2016-02-02,52.349998474121094 +MMC,2016-02-03,52.84000015258789 +MMC,2016-02-04,54.16999816894531 +MMC,2016-02-05,54.650001525878906 +MMC,2016-02-08,55.0 +MMC,2016-02-09,55.279998779296875 +MMC,2016-02-10,55.5099983215332 +MMC,2016-02-11,54.95000076293945 +MMC,2016-02-12,56.08000183105469 +MMC,2016-02-16,56.5 +MMC,2016-02-17,57.369998931884766 +MMC,2016-02-18,57.5 +MMC,2016-02-19,57.310001373291016 +MMC,2016-02-22,57.54999923706055 +MMC,2016-02-23,57.09000015258789 +MMC,2016-02-24,57.45000076293945 +MMC,2016-02-25,57.7599983215332 +MMC,2016-02-26,57.5 +MMC,2016-02-29,57.04999923706055 +MMC,2016-03-01,58.09000015258789 +MMC,2016-03-02,57.84000015258789 +MMC,2016-03-03,57.75 +MMC,2016-03-04,58.0099983215332 +MMC,2016-03-07,57.689998626708984 +MMC,2016-03-08,57.439998626708984 +MMC,2016-03-09,57.709999084472656 +MMC,2016-03-10,57.72999954223633 +MMC,2016-03-11,58.7400016784668 +MMC,2016-03-14,58.83000183105469 +MMC,2016-03-15,59.13999938964844 +MMC,2016-03-16,58.91999816894531 +MMC,2016-03-17,59.849998474121094 +MMC,2016-03-18,59.79999923706055 +MMC,2016-03-21,59.77000045776367 +MMC,2016-03-22,59.72999954223633 +MMC,2016-03-23,59.540000915527344 +MMC,2016-03-24,59.79999923706055 +MMC,2016-03-28,60.040000915527344 +MMC,2016-03-29,60.560001373291016 +MMC,2016-03-30,60.7400016784668 +MMC,2016-03-31,60.790000915527344 +MMC,2016-04-01,61.369998931884766 +MMC,2016-04-04,61.209999084472656 +MMC,2016-04-05,60.439998626708984 +MMC,2016-04-06,60.7400016784668 +MMC,2016-04-07,60.16999816894531 +MMC,2016-04-08,60.5099983215332 +MMC,2016-04-11,60.70000076293945 +MMC,2016-04-12,61.5 +MMC,2016-04-13,62.150001525878906 +MMC,2016-04-14,61.970001220703125 +MMC,2016-04-15,62.31999969482422 +MMC,2016-04-18,63.04999923706055 +MMC,2016-04-19,63.31999969482422 +MMC,2016-04-20,62.970001220703125 +MMC,2016-04-21,62.25 +MMC,2016-04-22,62.189998626708984 +MMC,2016-04-25,62.09000015258789 +MMC,2016-04-26,62.540000915527344 +MMC,2016-04-27,62.22999954223633 +MMC,2016-04-28,62.810001373291016 +MMC,2016-04-29,63.150001525878906 +MMC,2016-05-02,63.650001525878906 +MMC,2016-05-03,63.54999923706055 +MMC,2016-05-04,63.36000061035156 +MMC,2016-05-05,63.45000076293945 +MMC,2016-05-06,63.220001220703125 +MMC,2016-05-09,63.41999816894531 +MMC,2016-05-10,64.38999938964844 +MMC,2016-05-11,63.900001525878906 +MMC,2016-05-12,64.37000274658203 +MMC,2016-05-13,63.95000076293945 +MMC,2016-05-16,64.44999694824219 +MMC,2016-05-17,64.04000091552734 +MMC,2016-05-18,64.48999786376953 +MMC,2016-05-19,64.18000030517578 +MMC,2016-05-20,64.19999694824219 +MMC,2016-05-23,64.47000122070312 +MMC,2016-05-24,65.52999877929688 +MMC,2016-05-25,65.63999938964844 +MMC,2016-05-26,65.56999969482422 +MMC,2016-05-27,65.93000030517578 +MMC,2016-05-31,66.06999969482422 +MMC,2016-06-01,66.16999816894531 +MMC,2016-06-02,66.44000244140625 +MMC,2016-06-03,66.16999816894531 +MMC,2016-06-06,66.30000305175781 +MMC,2016-06-07,66.5999984741211 +MMC,2016-06-08,66.58000183105469 +MMC,2016-06-09,66.62999725341797 +MMC,2016-06-10,66.3499984741211 +MMC,2016-06-13,65.80999755859375 +MMC,2016-06-14,65.69999694824219 +MMC,2016-06-15,65.33999633789062 +MMC,2016-06-16,66.01000213623047 +MMC,2016-06-17,65.86000061035156 +MMC,2016-06-20,66.47000122070312 +MMC,2016-06-21,66.73999786376953 +MMC,2016-06-22,66.80999755859375 +MMC,2016-06-23,67.91000366210938 +MMC,2016-06-24,64.87999725341797 +MMC,2016-06-27,63.72999954223633 +MMC,2016-06-28,65.58999633789062 +MMC,2016-06-29,66.7699966430664 +MMC,2016-06-30,68.45999908447266 +MMC,2016-07-01,68.11000061035156 +MMC,2016-07-05,67.58999633789062 +MMC,2016-07-06,67.11000061035156 +MMC,2016-07-07,66.80000305175781 +MMC,2016-07-08,67.16999816894531 +MMC,2016-07-11,67.1500015258789 +MMC,2016-07-12,67.30000305175781 +MMC,2016-07-13,67.05000305175781 +MMC,2016-07-14,66.95999908447266 +MMC,2016-07-15,66.5199966430664 +MMC,2016-07-18,66.45999908447266 +MMC,2016-07-19,66.3499984741211 +MMC,2016-07-20,66.43000030517578 +MMC,2016-07-21,65.95999908447266 +MMC,2016-07-22,66.4800033569336 +MMC,2016-07-25,66.23999786376953 +MMC,2016-07-26,66.63999938964844 +MMC,2016-07-27,66.47000122070312 +MMC,2016-07-28,66.55000305175781 +MMC,2016-07-29,65.75 +MMC,2016-08-01,65.94000244140625 +MMC,2016-08-02,66.08999633789062 +MMC,2016-08-03,66.16999816894531 +MMC,2016-08-04,66.30000305175781 +MMC,2016-08-05,66.62999725341797 +MMC,2016-08-08,67.06999969482422 +MMC,2016-08-09,66.9800033569336 +MMC,2016-08-10,67.1500015258789 +MMC,2016-08-11,67.37000274658203 +MMC,2016-08-12,67.38999938964844 +MMC,2016-08-15,67.37000274658203 +MMC,2016-08-16,67.05000305175781 +MMC,2016-08-17,67.12999725341797 +MMC,2016-08-18,67.11000061035156 +MMC,2016-08-19,67.05000305175781 +MMC,2016-08-22,67.30000305175781 +MMC,2016-08-23,67.12999725341797 +MMC,2016-08-24,67.16999816894531 +MMC,2016-08-25,67.61000061035156 +MMC,2016-08-26,67.19000244140625 +MMC,2016-08-29,67.91999816894531 +MMC,2016-08-30,67.72000122070312 +MMC,2016-08-31,67.62999725341797 +MMC,2016-09-01,67.79000091552734 +MMC,2016-09-02,68.30000305175781 +MMC,2016-09-06,68.18000030517578 +MMC,2016-09-07,68.08000183105469 +MMC,2016-09-08,67.94000244140625 +MMC,2016-09-09,65.98999786376953 +MMC,2016-09-12,67.19999694824219 +MMC,2016-09-13,66.12999725341797 +MMC,2016-09-14,65.83000183105469 +MMC,2016-09-15,66.4000015258789 +MMC,2016-09-16,65.91000366210938 +MMC,2016-09-19,66.2699966430664 +MMC,2016-09-20,66.80000305175781 +MMC,2016-09-21,67.62999725341797 +MMC,2016-09-22,68.20999908447266 +MMC,2016-09-23,67.3499984741211 +MMC,2016-09-26,67.01000213623047 +MMC,2016-09-27,67.4000015258789 +MMC,2016-09-28,67.2300033569336 +MMC,2016-09-29,66.4000015258789 +MMC,2016-09-30,67.25 +MMC,2016-10-03,66.95999908447266 +MMC,2016-10-04,66.33000183105469 +MMC,2016-10-05,66.31999969482422 +MMC,2016-10-06,66.38999938964844 +MMC,2016-10-07,66.6500015258789 +MMC,2016-10-10,66.43000030517578 +MMC,2016-10-11,65.52999877929688 +MMC,2016-10-12,66.16999816894531 +MMC,2016-10-13,65.68000030517578 +MMC,2016-10-14,65.98999786376953 +MMC,2016-10-17,65.33000183105469 +MMC,2016-10-18,65.13999938964844 +MMC,2016-10-19,65.80000305175781 +MMC,2016-10-20,65.22000122070312 +MMC,2016-10-21,65.02999877929688 +MMC,2016-10-24,64.97000122070312 +MMC,2016-10-25,62.70000076293945 +MMC,2016-10-26,63.220001220703125 +MMC,2016-10-27,63.18000030517578 +MMC,2016-10-28,63.45000076293945 +MMC,2016-10-31,63.38999938964844 +MMC,2016-11-01,62.86000061035156 +MMC,2016-11-02,62.959999084472656 +MMC,2016-11-03,63.63999938964844 +MMC,2016-11-04,63.900001525878906 +MMC,2016-11-07,65.08999633789062 +MMC,2016-11-08,65.37999725341797 +MMC,2016-11-09,66.91000366210938 +MMC,2016-11-10,67.80000305175781 +MMC,2016-11-11,67.77999877929688 +MMC,2016-11-14,67.61000061035156 +MMC,2016-11-15,67.7300033569336 +MMC,2016-11-16,67.69999694824219 +MMC,2016-11-17,69.06999969482422 +MMC,2016-11-18,69.2300033569336 +MMC,2016-11-21,69.20999908447266 +MMC,2016-11-22,69.4000015258789 +MMC,2016-11-23,69.45999908447266 +MMC,2016-11-25,69.7699966430664 +MMC,2016-11-28,68.91000366210938 +MMC,2016-11-29,68.9800033569336 +MMC,2016-11-30,69.30999755859375 +MMC,2016-12-01,68.9000015258789 +MMC,2016-12-02,68.38999938964844 +MMC,2016-12-05,68.69000244140625 +MMC,2016-12-06,68.77999877929688 +MMC,2016-12-07,69.43000030517578 +MMC,2016-12-08,69.33000183105469 +MMC,2016-12-09,69.47000122070312 +MMC,2016-12-12,69.45999908447266 +MMC,2016-12-13,69.31999969482422 +MMC,2016-12-14,68.54000091552734 +MMC,2016-12-15,68.55999755859375 +MMC,2016-12-16,68.45999908447266 +MMC,2016-12-19,68.68000030517578 +MMC,2016-12-20,68.38999938964844 +MMC,2016-12-21,68.30999755859375 +MMC,2016-12-22,68.41000366210938 +MMC,2016-12-23,68.5199966430664 +MMC,2016-12-27,68.19999694824219 +MMC,2016-12-28,67.72000122070312 +MMC,2016-12-29,67.75 +MMC,2016-12-30,67.58999633789062 +MMC,2017-01-03,67.87000274658203 +MMC,2017-01-04,68.29000091552734 +MMC,2017-01-05,68.30999755859375 +MMC,2017-01-06,68.68000030517578 +MMC,2017-01-09,67.80000305175781 +MMC,2017-01-10,67.51000213623047 +MMC,2017-01-11,67.44000244140625 +MMC,2017-01-12,67.58000183105469 +MMC,2017-01-13,67.7300033569336 +MMC,2017-01-17,67.63999938964844 +MMC,2017-01-18,68.16999816894531 +MMC,2017-01-19,67.44999694824219 +MMC,2017-01-20,67.98999786376953 +MMC,2017-01-23,67.55999755859375 +MMC,2017-01-24,68.2300033569336 +MMC,2017-01-25,68.66000366210938 +MMC,2017-01-26,68.75 +MMC,2017-01-27,68.8499984741211 +MMC,2017-01-30,68.33999633789062 +MMC,2017-01-31,68.0199966430664 +MMC,2017-02-01,67.41000366210938 +MMC,2017-02-02,69.55000305175781 +MMC,2017-02-03,70.5199966430664 +MMC,2017-02-06,69.91000366210938 +MMC,2017-02-07,69.7699966430664 +MMC,2017-02-08,70.41000366210938 +MMC,2017-02-09,70.58000183105469 +MMC,2017-02-10,71.08000183105469 +MMC,2017-02-13,71.4800033569336 +MMC,2017-02-14,71.94000244140625 +MMC,2017-02-15,72.62999725341797 +MMC,2017-02-16,73.26000213623047 +MMC,2017-02-17,73.5199966430664 +MMC,2017-02-21,72.93000030517578 +MMC,2017-02-22,72.93000030517578 +MMC,2017-02-23,73.54000091552734 +MMC,2017-02-24,73.51000213623047 +MMC,2017-02-27,73.47000122070312 +MMC,2017-02-28,73.4800033569336 +MMC,2017-03-01,74.6500015258789 +MMC,2017-03-02,74.12999725341797 +MMC,2017-03-03,74.22000122070312 +MMC,2017-03-06,73.81999969482422 +MMC,2017-03-07,73.62000274658203 +MMC,2017-03-08,72.94999694824219 +MMC,2017-03-09,73.0999984741211 +MMC,2017-03-10,73.66999816894531 +MMC,2017-03-13,74.2300033569336 +MMC,2017-03-14,74.25 +MMC,2017-03-15,74.3499984741211 +MMC,2017-03-16,74.68000030517578 +MMC,2017-03-17,75.13999938964844 +MMC,2017-03-20,75.02999877929688 +MMC,2017-03-21,74.19999694824219 +MMC,2017-03-22,74.44000244140625 +MMC,2017-03-23,74.61000061035156 +MMC,2017-03-24,74.56999969482422 +MMC,2017-03-27,74.61000061035156 +MMC,2017-03-28,74.91999816894531 +MMC,2017-03-29,74.4000015258789 +MMC,2017-03-30,74.11000061035156 +MMC,2017-03-31,73.88999938964844 +MMC,2017-04-03,73.31999969482422 +MMC,2017-04-04,73.41999816894531 +MMC,2017-04-05,73.37999725341797 +MMC,2017-04-06,73.2699966430664 +MMC,2017-04-07,73.41999816894531 +MMC,2017-04-10,73.37999725341797 +MMC,2017-04-11,73.38999938964844 +MMC,2017-04-12,72.72000122070312 +MMC,2017-04-13,72.06999969482422 +MMC,2017-04-17,72.70999908447266 +MMC,2017-04-18,72.62000274658203 +MMC,2017-04-19,72.6500015258789 +MMC,2017-04-20,73.29000091552734 +MMC,2017-04-21,71.87999725341797 +MMC,2017-04-24,73.02999877929688 +MMC,2017-04-25,73.05999755859375 +MMC,2017-04-26,73.41999816894531 +MMC,2017-04-27,74.25 +MMC,2017-04-28,74.12999725341797 +MMC,2017-05-01,74.31999969482422 +MMC,2017-05-02,74.05000305175781 +MMC,2017-05-03,73.91000366210938 +MMC,2017-05-04,74.37999725341797 +MMC,2017-05-05,74.51000213623047 +MMC,2017-05-08,74.12000274658203 +MMC,2017-05-09,73.6500015258789 +MMC,2017-05-10,73.79000091552734 +MMC,2017-05-11,73.68000030517578 +MMC,2017-05-12,73.37999725341797 +MMC,2017-05-15,73.80999755859375 +MMC,2017-05-16,74.08000183105469 +MMC,2017-05-17,73.70999908447266 +MMC,2017-05-18,74.5 +MMC,2017-05-19,74.61000061035156 +MMC,2017-05-22,74.7300033569336 +MMC,2017-05-23,74.73999786376953 +MMC,2017-05-24,75.0999984741211 +MMC,2017-05-25,76.52999877929688 +MMC,2017-05-26,76.37000274658203 +MMC,2017-05-30,77.38999938964844 +MMC,2017-05-31,77.55999755859375 +MMC,2017-06-01,77.3499984741211 +MMC,2017-06-02,77.5 +MMC,2017-06-05,77.37999725341797 +MMC,2017-06-06,76.83999633789062 +MMC,2017-06-07,76.88999938964844 +MMC,2017-06-08,77.30000305175781 +MMC,2017-06-09,78.2300033569336 +MMC,2017-06-12,78.51000213623047 +MMC,2017-06-13,78.5999984741211 +MMC,2017-06-14,79.58000183105469 +MMC,2017-06-15,80.0999984741211 +MMC,2017-06-16,80.2699966430664 +MMC,2017-06-19,80.13999938964844 +MMC,2017-06-20,79.80000305175781 +MMC,2017-06-21,79.4000015258789 +MMC,2017-06-22,78.68000030517578 +MMC,2017-06-23,78.05999755859375 +MMC,2017-06-26,78.1500015258789 +MMC,2017-06-27,77.91000366210938 +MMC,2017-06-28,78.70999908447266 +MMC,2017-06-29,77.66000366210938 +MMC,2017-06-30,77.95999908447266 +MMC,2017-07-03,78.01000213623047 +MMC,2017-07-05,78.12000274658203 +MMC,2017-07-06,77.66999816894531 +MMC,2017-07-07,78.33000183105469 +MMC,2017-07-10,78.08999633789062 +MMC,2017-07-11,77.41000366210938 +MMC,2017-07-12,78.16000366210938 +MMC,2017-07-13,78.73999786376953 +MMC,2017-07-14,78.86000061035156 +MMC,2017-07-17,78.98999786376953 +MMC,2017-07-18,79.1500015258789 +MMC,2017-07-19,79.19999694824219 +MMC,2017-07-20,79.63999938964844 +MMC,2017-07-21,80.01000213623047 +MMC,2017-07-24,80.27999877929688 +MMC,2017-07-25,80.55999755859375 +MMC,2017-07-26,80.22000122070312 +MMC,2017-07-27,77.41000366210938 +MMC,2017-07-28,78.68000030517578 +MMC,2017-07-31,77.97000122070312 +MMC,2017-08-01,78.76000213623047 +MMC,2017-08-02,78.63999938964844 +MMC,2017-08-03,78.43000030517578 +MMC,2017-08-04,78.18000030517578 +MMC,2017-08-07,78.0 +MMC,2017-08-08,77.44000244140625 +MMC,2017-08-09,77.4800033569336 +MMC,2017-08-10,77.08000183105469 +MMC,2017-08-11,77.0199966430664 +MMC,2017-08-14,77.7699966430664 +MMC,2017-08-15,78.11000061035156 +MMC,2017-08-16,78.1500015258789 +MMC,2017-08-17,77.20999908447266 +MMC,2017-08-18,77.36000061035156 +MMC,2017-08-21,77.45999908447266 +MMC,2017-08-22,78.12999725341797 +MMC,2017-08-23,77.16000366210938 +MMC,2017-08-24,76.87999725341797 +MMC,2017-08-25,76.95999908447266 +MMC,2017-08-28,77.44000244140625 +MMC,2017-08-29,77.0 +MMC,2017-08-30,77.41000366210938 +MMC,2017-08-31,78.08000183105469 +MMC,2017-09-01,77.87000274658203 +MMC,2017-09-05,78.08999633789062 +MMC,2017-09-06,78.97000122070312 +MMC,2017-09-07,78.83999633789062 +MMC,2017-09-08,81.94999694824219 +MMC,2017-09-11,81.19999694824219 +MMC,2017-09-12,81.76000213623047 +MMC,2017-09-13,81.75 +MMC,2017-09-14,81.19999694824219 +MMC,2017-09-15,81.31999969482422 +MMC,2017-09-18,81.44999694824219 +MMC,2017-09-19,81.7699966430664 +MMC,2017-09-20,82.58999633789062 +MMC,2017-09-21,82.33999633789062 +MMC,2017-09-22,82.72000122070312 +MMC,2017-09-25,82.87999725341797 +MMC,2017-09-26,83.6500015258789 +MMC,2017-09-27,84.22000122070312 +MMC,2017-09-28,83.66000366210938 +MMC,2017-09-29,83.80999755859375 +MMC,2017-10-02,84.5199966430664 +MMC,2017-10-03,84.38999938964844 +MMC,2017-10-04,83.26000213623047 +MMC,2017-10-05,83.69999694824219 +MMC,2017-10-06,83.19999694824219 +MMC,2017-10-09,83.3499984741211 +MMC,2017-10-10,83.48999786376953 +MMC,2017-10-11,83.58000183105469 +MMC,2017-10-12,83.56999969482422 +MMC,2017-10-13,83.9000015258789 +MMC,2017-10-16,83.91000366210938 +MMC,2017-10-17,83.52999877929688 +MMC,2017-10-18,83.55000305175781 +MMC,2017-10-19,84.29000091552734 +MMC,2017-10-20,84.44000244140625 +MMC,2017-10-23,84.27999877929688 +MMC,2017-10-24,84.48999786376953 +MMC,2017-10-25,84.47000122070312 +MMC,2017-10-26,81.36000061035156 +MMC,2017-10-27,81.0 +MMC,2017-10-30,80.62000274658203 +MMC,2017-10-31,80.93000030517578 +MMC,2017-11-01,82.41999816894531 +MMC,2017-11-02,83.66000366210938 +MMC,2017-11-03,82.37999725341797 +MMC,2017-11-06,82.62999725341797 +MMC,2017-11-07,82.45999908447266 +MMC,2017-11-08,82.43000030517578 +MMC,2017-11-09,82.93000030517578 +MMC,2017-11-10,83.1500015258789 +MMC,2017-11-13,83.0 +MMC,2017-11-14,83.5999984741211 +MMC,2017-11-15,83.13999938964844 +MMC,2017-11-16,82.91000366210938 +MMC,2017-11-17,82.3499984741211 +MMC,2017-11-20,82.93000030517578 +MMC,2017-11-21,83.44999694824219 +MMC,2017-11-22,82.6500015258789 +MMC,2017-11-24,82.33999633789062 +MMC,2017-11-27,82.5 +MMC,2017-11-28,83.62000274658203 +MMC,2017-11-29,83.5999984741211 +MMC,2017-11-30,83.93000030517578 +MMC,2017-12-01,85.05999755859375 +MMC,2017-12-04,85.97000122070312 +MMC,2017-12-05,85.01000213623047 +MMC,2017-12-06,84.4000015258789 +MMC,2017-12-07,83.7300033569336 +MMC,2017-12-08,84.12999725341797 +MMC,2017-12-11,83.93000030517578 +MMC,2017-12-12,84.6500015258789 +MMC,2017-12-13,83.4000015258789 +MMC,2017-12-14,83.0199966430664 +MMC,2017-12-15,83.11000061035156 +MMC,2017-12-18,82.5 +MMC,2017-12-19,82.5199966430664 +MMC,2017-12-20,82.12000274658203 +MMC,2017-12-21,80.70999908447266 +MMC,2017-12-22,80.69000244140625 +MMC,2017-12-26,80.73999786376953 +MMC,2017-12-27,81.69000244140625 +MMC,2017-12-28,81.97000122070312 +MMC,2017-12-29,81.38999938964844 +MMC,2018-01-02,80.4000015258789 +MMC,2018-01-03,81.44999694824219 +MMC,2018-01-04,82.30000305175781 +MMC,2018-01-05,82.87000274658203 +MMC,2018-01-08,81.98999786376953 +MMC,2018-01-09,81.98999786376953 +MMC,2018-01-10,81.16000366210938 +MMC,2018-01-11,81.0199966430664 +MMC,2018-01-12,81.73999786376953 +MMC,2018-01-16,81.26000213623047 +MMC,2018-01-17,81.52999877929688 +MMC,2018-01-18,81.55999755859375 +MMC,2018-01-19,82.08000183105469 +MMC,2018-01-22,82.70999908447266 +MMC,2018-01-23,82.95999908447266 +MMC,2018-01-24,83.41999816894531 +MMC,2018-01-25,83.56999969482422 +MMC,2018-01-26,85.72000122070312 +MMC,2018-01-29,84.70999908447266 +MMC,2018-01-30,83.73999786376953 +MMC,2018-01-31,83.5199966430664 +MMC,2018-02-01,85.05000305175781 +MMC,2018-02-02,84.69000244140625 +MMC,2018-02-05,82.5199966430664 +MMC,2018-02-06,82.23999786376953 +MMC,2018-02-07,82.16000366210938 +MMC,2018-02-08,79.30999755859375 +MMC,2018-02-09,80.43000030517578 +MMC,2018-02-12,81.04000091552734 +MMC,2018-02-13,81.27999877929688 +MMC,2018-02-14,82.26000213623047 +MMC,2018-02-15,82.44000244140625 +MMC,2018-02-16,82.76000213623047 +MMC,2018-02-20,83.51000213623047 +MMC,2018-02-21,82.76000213623047 +MMC,2018-02-22,81.9000015258789 +MMC,2018-02-23,83.56999969482422 +MMC,2018-02-26,84.69000244140625 +MMC,2018-02-27,84.30999755859375 +MMC,2018-02-28,83.0199966430664 +MMC,2018-03-01,81.81999969482422 +MMC,2018-03-02,82.62000274658203 +MMC,2018-03-05,83.33000183105469 +MMC,2018-03-06,83.54000091552734 +MMC,2018-03-07,83.80000305175781 +MMC,2018-03-08,84.44000244140625 +MMC,2018-03-09,85.87000274658203 +MMC,2018-03-12,84.91000366210938 +MMC,2018-03-13,84.62000274658203 +MMC,2018-03-14,83.7699966430664 +MMC,2018-03-15,83.86000061035156 +MMC,2018-03-16,84.33000183105469 +MMC,2018-03-19,84.41999816894531 +MMC,2018-03-20,84.93000030517578 +MMC,2018-03-21,84.48999786376953 +MMC,2018-03-22,82.43000030517578 +MMC,2018-03-23,80.54000091552734 +MMC,2018-03-26,82.08999633789062 +MMC,2018-03-27,81.38999938964844 +MMC,2018-03-28,81.88999938964844 +MMC,2018-03-29,82.58999633789062 +MMC,2018-04-02,80.97000122070312 +MMC,2018-04-03,81.26000213623047 +MMC,2018-04-04,81.9800033569336 +MMC,2018-04-05,82.13999938964844 +MMC,2018-04-06,80.72000122070312 +MMC,2018-04-09,80.62000274658203 +MMC,2018-04-10,81.70999908447266 +MMC,2018-04-11,81.19000244140625 +MMC,2018-04-12,81.98999786376953 +MMC,2018-04-13,81.97000122070312 +MMC,2018-04-16,83.61000061035156 +MMC,2018-04-17,84.02999877929688 +MMC,2018-04-18,83.91000366210938 +MMC,2018-04-19,83.3499984741211 +MMC,2018-04-20,82.9000015258789 +MMC,2018-04-23,83.4800033569336 +MMC,2018-04-24,82.56999969482422 +MMC,2018-04-25,82.61000061035156 +MMC,2018-04-26,82.66000366210938 +MMC,2018-04-27,82.43000030517578 +MMC,2018-04-30,81.5 +MMC,2018-05-01,81.48999786376953 +MMC,2018-05-02,79.81999969482422 +MMC,2018-05-03,80.62999725341797 +MMC,2018-05-04,81.1500015258789 +MMC,2018-05-07,81.26000213623047 +MMC,2018-05-08,81.16000366210938 +MMC,2018-05-09,81.25 +MMC,2018-05-10,81.7699966430664 +MMC,2018-05-11,81.56999969482422 +MMC,2018-05-14,81.12000274658203 +MMC,2018-05-15,80.7300033569336 +MMC,2018-05-16,80.62000274658203 +MMC,2018-05-17,81.0 +MMC,2018-05-18,81.16999816894531 +MMC,2018-05-21,81.41999816894531 +MMC,2018-05-22,81.66000366210938 +MMC,2018-05-23,81.63999938964844 +MMC,2018-05-24,81.44000244140625 +MMC,2018-05-25,81.30000305175781 +MMC,2018-05-29,79.08999633789062 +MMC,2018-05-30,80.7699966430664 +MMC,2018-05-31,80.37000274658203 +MMC,2018-06-01,80.43000030517578 +MMC,2018-06-04,80.97000122070312 +MMC,2018-06-05,81.11000061035156 +MMC,2018-06-06,81.56999969482422 +MMC,2018-06-07,82.19000244140625 +MMC,2018-06-08,82.9000015258789 +MMC,2018-06-11,82.41000366210938 +MMC,2018-06-12,81.69999694824219 +MMC,2018-06-13,82.18000030517578 +MMC,2018-06-14,81.94000244140625 +MMC,2018-06-15,82.33999633789062 +MMC,2018-06-18,82.62000274658203 +MMC,2018-06-19,82.30000305175781 +MMC,2018-06-20,81.04000091552734 +MMC,2018-06-21,80.76000213623047 +MMC,2018-06-22,81.5999984741211 +MMC,2018-06-25,81.9000015258789 +MMC,2018-06-26,81.30000305175781 +MMC,2018-06-27,80.25 +MMC,2018-06-28,81.02999877929688 +MMC,2018-06-29,81.97000122070312 +MMC,2018-07-02,82.23999786376953 +MMC,2018-07-03,82.55000305175781 +MMC,2018-07-05,83.37999725341797 +MMC,2018-07-06,84.2300033569336 +MMC,2018-07-09,85.88999938964844 +MMC,2018-07-10,85.18000030517578 +MMC,2018-07-11,84.87000274658203 +MMC,2018-07-12,85.88999938964844 +MMC,2018-07-13,86.55999755859375 +MMC,2018-07-16,86.76000213623047 +MMC,2018-07-17,86.93000030517578 +MMC,2018-07-18,87.7300033569336 +MMC,2018-07-19,87.12999725341797 +MMC,2018-07-20,87.4800033569336 +MMC,2018-07-23,87.44000244140625 +MMC,2018-07-24,87.08999633789062 +MMC,2018-07-25,87.58999633789062 +MMC,2018-07-26,85.5 +MMC,2018-07-27,84.26000213623047 +MMC,2018-07-30,84.06999969482422 +MMC,2018-07-31,83.36000061035156 +MMC,2018-08-01,83.05000305175781 +MMC,2018-08-02,82.81999969482422 +MMC,2018-08-03,83.1500015258789 +MMC,2018-08-06,83.48999786376953 +MMC,2018-08-07,83.73999786376953 +MMC,2018-08-08,84.0 +MMC,2018-08-09,84.0199966430664 +MMC,2018-08-10,83.01000213623047 +MMC,2018-08-13,82.37999725341797 +MMC,2018-08-14,82.76000213623047 +MMC,2018-08-15,82.80000305175781 +MMC,2018-08-16,83.62999725341797 +MMC,2018-08-17,84.0 +MMC,2018-08-20,83.33999633789062 +MMC,2018-08-21,84.16000366210938 +MMC,2018-08-22,83.45999908447266 +MMC,2018-08-23,83.44999694824219 +MMC,2018-08-24,84.19999694824219 +MMC,2018-08-27,84.72000122070312 +MMC,2018-08-28,84.2300033569336 +MMC,2018-08-29,84.62000274658203 +MMC,2018-08-30,84.05999755859375 +MMC,2018-08-31,84.62999725341797 +MMC,2018-09-04,84.77999877929688 +MMC,2018-09-05,84.88999938964844 +MMC,2018-09-06,85.33999633789062 +MMC,2018-09-07,85.7300033569336 +MMC,2018-09-10,86.1500015258789 +MMC,2018-09-11,86.37000274658203 +MMC,2018-09-12,85.73999786376953 +MMC,2018-09-13,85.9000015258789 +MMC,2018-09-14,86.7699966430664 +MMC,2018-09-17,86.62999725341797 +MMC,2018-09-18,83.16000366210938 +MMC,2018-09-19,85.30000305175781 +MMC,2018-09-20,85.06999969482422 +MMC,2018-09-21,85.94000244140625 +MMC,2018-09-24,85.36000061035156 +MMC,2018-09-25,84.30000305175781 +MMC,2018-09-26,83.66999816894531 +MMC,2018-09-27,83.33000183105469 +MMC,2018-09-28,82.72000122070312 +MMC,2018-10-01,83.41999816894531 +MMC,2018-10-02,83.51000213623047 +MMC,2018-10-03,83.44000244140625 +MMC,2018-10-04,83.5999984741211 +MMC,2018-10-05,83.18000030517578 +MMC,2018-10-08,83.52999877929688 +MMC,2018-10-09,83.27999877929688 +MMC,2018-10-10,81.05999755859375 +MMC,2018-10-11,79.63999938964844 +MMC,2018-10-12,79.58000183105469 +MMC,2018-10-15,79.0 +MMC,2018-10-16,80.33000183105469 +MMC,2018-10-17,80.91000366210938 +MMC,2018-10-18,80.05000305175781 +MMC,2018-10-19,80.45999908447266 +MMC,2018-10-22,80.33999633789062 +MMC,2018-10-23,80.08999633789062 +MMC,2018-10-24,77.18000030517578 +MMC,2018-10-25,81.72000122070312 +MMC,2018-10-26,81.94999694824219 +MMC,2018-10-29,82.36000061035156 +MMC,2018-10-30,84.19000244140625 +MMC,2018-10-31,84.75 +MMC,2018-11-01,84.58000183105469 +MMC,2018-11-02,84.5 +MMC,2018-11-05,85.72000122070312 +MMC,2018-11-06,86.37000274658203 +MMC,2018-11-07,87.2300033569336 +MMC,2018-11-08,87.83000183105469 +MMC,2018-11-09,87.76000213623047 +MMC,2018-11-12,87.16999816894531 +MMC,2018-11-13,86.5 +MMC,2018-11-14,86.83000183105469 +MMC,2018-11-15,87.31999969482422 +MMC,2018-11-16,88.0 +MMC,2018-11-19,88.83999633789062 +MMC,2018-11-20,86.30000305175781 +MMC,2018-11-21,85.23999786376953 +MMC,2018-11-23,84.86000061035156 +MMC,2018-11-26,85.9000015258789 +MMC,2018-11-27,85.86000061035156 +MMC,2018-11-28,87.33000183105469 +MMC,2018-11-29,87.16999816894531 +MMC,2018-11-30,88.69999694824219 +MMC,2018-12-03,89.0999984741211 +MMC,2018-12-04,86.77999877929688 +MMC,2018-12-06,85.2300033569336 +MMC,2018-12-07,84.7699966430664 +MMC,2018-12-10,84.56999969482422 +MMC,2018-12-11,83.4800033569336 +MMC,2018-12-12,83.94999694824219 +MMC,2018-12-13,84.02999877929688 +MMC,2018-12-14,83.0 +MMC,2018-12-17,81.45999908447266 +MMC,2018-12-18,80.9800033569336 +MMC,2018-12-19,80.19000244140625 +MMC,2018-12-20,79.30000305175781 +MMC,2018-12-21,77.48999786376953 +MMC,2018-12-24,75.5199966430664 +MMC,2018-12-26,77.44999694824219 +MMC,2018-12-27,78.9000015258789 +MMC,2018-12-28,78.87000274658203 +MMC,2018-12-31,79.75 +MMC,2019-01-02,79.04000091552734 +MMC,2019-01-03,78.01000213623047 +MMC,2019-01-04,79.91999816894531 +MMC,2019-01-07,80.2699966430664 +MMC,2019-01-08,80.81999969482422 +MMC,2019-01-09,80.88999938964844 +MMC,2019-01-10,81.45999908447266 +MMC,2019-01-11,81.1500015258789 +MMC,2019-01-14,81.48999786376953 +MMC,2019-01-15,81.68000030517578 +MMC,2019-01-16,82.0 +MMC,2019-01-17,82.37999725341797 +MMC,2019-01-18,84.05999755859375 +MMC,2019-01-22,83.16999816894531 +MMC,2019-01-23,83.30999755859375 +MMC,2019-01-24,83.0 +MMC,2019-01-25,83.5199966430664 +MMC,2019-01-28,83.05999755859375 +MMC,2019-01-29,82.62000274658203 +MMC,2019-01-30,83.76000213623047 +MMC,2019-01-31,88.19000244140625 +MMC,2019-02-01,90.25 +MMC,2019-02-04,91.87000274658203 +MMC,2019-02-05,92.08999633789062 +MMC,2019-02-06,90.44999694824219 +MMC,2019-02-07,89.51000213623047 +MMC,2019-02-08,89.91999816894531 +MMC,2019-02-11,90.56999969482422 +MMC,2019-02-12,90.91000366210938 +MMC,2019-02-13,91.23999786376953 +MMC,2019-02-14,90.1500015258789 +MMC,2019-02-15,91.16000366210938 +MMC,2019-02-19,91.52999877929688 +MMC,2019-02-20,91.94999694824219 +MMC,2019-02-21,92.08999633789062 +MMC,2019-02-22,92.55000305175781 +MMC,2019-02-25,92.58000183105469 +MMC,2019-02-26,92.56999969482422 +MMC,2019-02-27,92.80000305175781 +MMC,2019-02-28,93.0199966430664 +MMC,2019-03-01,92.88999938964844 +MMC,2019-03-04,92.62999725341797 +MMC,2019-03-05,91.37000274658203 +MMC,2019-03-06,91.19000244140625 +MMC,2019-03-07,89.83999633789062 +MMC,2019-03-08,89.58000183105469 +MMC,2019-03-11,90.77999877929688 +MMC,2019-03-12,91.38999938964844 +MMC,2019-03-13,91.7300033569336 +MMC,2019-03-14,92.48999786376953 +MMC,2019-03-15,93.29000091552734 +MMC,2019-03-18,92.9800033569336 +MMC,2019-03-19,92.69000244140625 +MMC,2019-03-20,92.18000030517578 +MMC,2019-03-21,93.08000183105469 +MMC,2019-03-22,92.06999969482422 +MMC,2019-03-25,92.25 +MMC,2019-03-26,92.69999694824219 +MMC,2019-03-27,92.01000213623047 +MMC,2019-03-28,92.93000030517578 +MMC,2019-03-29,93.9000015258789 +MMC,2019-04-01,94.80999755859375 +MMC,2019-04-02,94.45999908447266 +MMC,2019-04-03,94.63999938964844 +MMC,2019-04-04,94.55000305175781 +MMC,2019-04-05,94.01000213623047 +MMC,2019-04-08,93.58999633789062 +MMC,2019-04-09,92.69000244140625 +MMC,2019-04-10,93.12000274658203 +MMC,2019-04-11,93.62999725341797 +MMC,2019-04-12,94.66999816894531 +MMC,2019-04-15,94.87999725341797 +MMC,2019-04-16,95.52999877929688 +MMC,2019-04-17,94.41000366210938 +MMC,2019-04-18,93.72000122070312 +MMC,2019-04-22,93.3499984741211 +MMC,2019-04-23,94.79000091552734 +MMC,2019-04-24,94.62999725341797 +MMC,2019-04-25,93.91000366210938 +MMC,2019-04-26,93.63999938964844 +MMC,2019-04-29,93.30000305175781 +MMC,2019-04-30,94.29000091552734 +MMC,2019-05-01,92.5 +MMC,2019-05-02,93.13999938964844 +MMC,2019-05-03,93.87999725341797 +MMC,2019-05-06,94.0 +MMC,2019-05-07,93.2699966430664 +MMC,2019-05-08,93.6500015258789 +MMC,2019-05-09,93.94000244140625 +MMC,2019-05-10,96.12000274658203 +MMC,2019-05-13,94.69999694824219 +MMC,2019-05-14,94.9000015258789 +MMC,2019-05-15,94.7300033569336 +MMC,2019-05-16,95.70999908447266 +MMC,2019-05-17,95.79000091552734 +MMC,2019-05-20,95.9000015258789 +MMC,2019-05-21,97.1500015258789 +MMC,2019-05-22,97.29000091552734 +MMC,2019-05-23,96.19000244140625 +MMC,2019-05-24,95.37999725341797 +MMC,2019-05-28,94.86000061035156 +MMC,2019-05-29,95.51000213623047 +MMC,2019-05-30,95.83000183105469 +MMC,2019-05-31,95.5999984741211 +MMC,2019-06-03,96.44999694824219 +MMC,2019-06-04,96.95999908447266 +MMC,2019-06-05,98.2699966430664 +MMC,2019-06-06,98.98999786376953 +MMC,2019-06-07,99.18000030517578 +MMC,2019-06-10,99.19999694824219 +MMC,2019-06-11,98.4800033569336 +MMC,2019-06-12,98.16999816894531 +MMC,2019-06-13,98.01000213623047 +MMC,2019-06-14,98.18000030517578 +MMC,2019-06-17,97.05999755859375 +MMC,2019-06-18,97.19000244140625 +MMC,2019-06-19,97.9000015258789 +MMC,2019-06-20,97.47000122070312 +MMC,2019-06-21,97.0199966430664 +MMC,2019-06-24,98.08000183105469 +MMC,2019-06-25,98.61000061035156 +MMC,2019-06-26,97.56999969482422 +MMC,2019-06-27,99.33000183105469 +MMC,2019-06-28,99.75 +MMC,2019-07-01,100.83000183105469 +MMC,2019-07-02,102.06999969482422 +MMC,2019-07-03,102.91999816894531 +MMC,2019-07-05,102.75 +MMC,2019-07-08,102.0 +MMC,2019-07-09,102.02999877929688 +MMC,2019-07-10,101.69000244140625 +MMC,2019-07-11,101.91000366210938 +MMC,2019-07-12,102.80999755859375 +MMC,2019-07-15,103.0199966430664 +MMC,2019-07-16,102.58999633789062 +MMC,2019-07-17,101.16000366210938 +MMC,2019-07-18,101.55999755859375 +MMC,2019-07-19,100.5999984741211 +MMC,2019-07-22,100.9800033569336 +MMC,2019-07-23,101.47000122070312 +MMC,2019-07-24,102.08000183105469 +MMC,2019-07-25,101.73999786376953 +MMC,2019-07-26,102.44999694824219 +MMC,2019-07-29,103.12999725341797 +MMC,2019-07-30,100.44999694824219 +MMC,2019-07-31,98.80000305175781 +MMC,2019-08-01,98.61000061035156 +MMC,2019-08-02,98.93000030517578 +MMC,2019-08-05,95.7300033569336 +MMC,2019-08-06,97.66000366210938 +MMC,2019-08-07,97.05000305175781 +MMC,2019-08-08,99.66000366210938 +MMC,2019-08-09,99.27999877929688 +MMC,2019-08-12,97.66000366210938 +MMC,2019-08-13,99.22000122070312 +MMC,2019-08-14,96.12999725341797 +MMC,2019-08-15,96.66000366210938 +MMC,2019-08-16,97.77999877929688 +MMC,2019-08-19,98.61000061035156 +MMC,2019-08-20,97.20999908447266 +MMC,2019-08-21,97.80000305175781 +MMC,2019-08-22,98.16999816894531 +MMC,2019-08-23,95.66000366210938 +MMC,2019-08-26,96.9800033569336 +MMC,2019-08-27,97.55999755859375 +MMC,2019-08-28,97.73999786376953 +MMC,2019-08-29,99.19999694824219 +MMC,2019-08-30,99.88999938964844 +MMC,2019-09-03,98.80000305175781 +MMC,2019-09-04,99.97000122070312 +MMC,2019-09-05,101.05000305175781 +MMC,2019-09-06,100.91000366210938 +MMC,2019-09-09,99.87000274658203 +MMC,2019-09-10,98.08000183105469 +MMC,2019-09-11,98.7300033569336 +MMC,2019-09-12,99.68000030517578 +MMC,2019-09-13,99.83999633789062 +MMC,2019-09-16,100.02999877929688 +MMC,2019-09-17,101.45999908447266 +MMC,2019-09-18,101.62000274658203 +MMC,2019-09-19,102.23999786376953 +MMC,2019-09-20,100.9000015258789 +MMC,2019-09-23,101.12000274658203 +MMC,2019-09-24,100.52999877929688 +MMC,2019-09-25,100.38999938964844 +MMC,2019-09-26,100.2699966430664 +MMC,2019-09-27,99.76000213623047 +MMC,2019-09-30,100.05000305175781 +MMC,2019-10-01,98.30000305175781 +MMC,2019-10-02,96.08000183105469 +MMC,2019-10-03,96.54000091552734 +MMC,2019-10-04,98.36000061035156 +MMC,2019-10-07,97.62999725341797 +MMC,2019-10-08,95.25 +MMC,2019-10-09,95.62000274658203 +MMC,2019-10-10,96.2300033569336 +MMC,2019-10-11,97.08999633789062 +MMC,2019-10-14,97.12000274658203 +MMC,2019-10-15,97.68000030517578 +MMC,2019-10-16,98.19999694824219 +MMC,2019-10-17,98.44999694824219 +MMC,2019-10-18,99.05000305175781 +MMC,2019-10-21,99.73999786376953 +MMC,2019-10-22,99.05000305175781 +MMC,2019-10-23,98.98999786376953 +MMC,2019-10-24,98.69999694824219 +MMC,2019-10-25,97.56999969482422 +MMC,2019-10-28,97.87000274658203 +MMC,2019-10-29,102.08999633789062 +MMC,2019-10-30,103.52999877929688 +MMC,2019-10-31,103.62000274658203 +MMC,2019-11-01,104.2699966430664 +MMC,2019-11-04,102.69000244140625 +MMC,2019-11-05,101.69999694824219 +MMC,2019-11-06,103.44999694824219 +MMC,2019-11-07,103.19000244140625 +MMC,2019-11-08,103.30999755859375 +MMC,2019-11-11,103.41000366210938 +MMC,2019-11-12,104.1500015258789 +MMC,2019-11-13,104.98999786376953 +MMC,2019-11-14,105.33999633789062 +MMC,2019-11-15,105.5 +MMC,2019-11-18,106.23999786376953 +MMC,2019-11-19,107.18000030517578 +MMC,2019-11-20,107.16000366210938 +MMC,2019-11-21,107.12000274658203 +MMC,2019-11-22,107.93000030517578 +MMC,2019-11-25,108.0 +MMC,2019-11-26,108.18000030517578 +MMC,2019-11-27,108.3499984741211 +MMC,2019-11-29,108.06999969482422 +MMC,2019-12-02,106.93000030517578 +MMC,2019-12-03,106.02999877929688 +MMC,2019-12-04,107.12000274658203 +MMC,2019-12-05,107.37000274658203 +MMC,2019-12-06,108.25 +MMC,2019-12-09,108.33999633789062 +MMC,2019-12-10,108.69999694824219 +MMC,2019-12-11,108.97000122070312 +MMC,2019-12-12,110.27999877929688 +MMC,2019-12-13,110.54000091552734 +MMC,2019-12-16,111.6500015258789 +MMC,2019-12-17,112.05000305175781 +MMC,2019-12-18,111.52999877929688 +MMC,2019-12-19,112.20999908447266 +MMC,2019-12-20,112.31999969482422 +MMC,2019-12-23,111.27999877929688 +MMC,2019-12-24,111.56999969482422 +MMC,2019-12-26,111.83999633789062 +MMC,2019-12-27,112.02999877929688 +MMC,2019-12-30,111.83000183105469 +MMC,2019-12-31,111.41000366210938 +MMC,2020-01-02,112.05000305175781 +MMC,2020-01-03,111.87999725341797 +MMC,2020-01-06,111.91000366210938 +MMC,2020-01-07,111.56999969482422 +MMC,2020-01-08,111.23999786376953 +MMC,2020-01-09,112.02999877929688 +MMC,2020-01-10,111.69999694824219 +MMC,2020-01-13,112.0 +MMC,2020-01-14,111.51000213623047 +MMC,2020-01-15,112.20999908447266 +MMC,2020-01-16,112.81999969482422 +MMC,2020-01-17,114.1500015258789 +MMC,2020-01-21,113.95999908447266 +MMC,2020-01-22,113.61000061035156 +MMC,2020-01-23,114.2300033569336 +MMC,2020-01-24,113.87000274658203 +MMC,2020-01-27,113.0 +MMC,2020-01-28,115.13999938964844 +MMC,2020-01-29,115.94000244140625 +MMC,2020-01-30,114.5999984741211 +MMC,2020-01-31,111.86000061035156 +MMC,2020-02-03,113.44999694824219 +MMC,2020-02-04,114.7300033569336 +MMC,2020-02-05,116.69000244140625 +MMC,2020-02-06,116.44999694824219 +MMC,2020-02-07,116.68000030517578 +MMC,2020-02-10,117.56999969482422 +MMC,2020-02-11,118.1500015258789 +MMC,2020-02-12,118.75 +MMC,2020-02-13,119.37000274658203 +MMC,2020-02-14,118.77999877929688 +MMC,2020-02-18,119.44999694824219 +MMC,2020-02-19,118.4800033569336 +MMC,2020-02-20,117.08000183105469 +MMC,2020-02-21,116.3499984741211 +MMC,2020-02-24,113.33000183105469 +MMC,2020-02-25,111.11000061035156 +MMC,2020-02-26,112.58999633789062 +MMC,2020-02-27,106.87999725341797 +MMC,2020-02-28,104.55999755859375 +MMC,2020-03-02,108.01000213623047 +MMC,2020-03-03,106.5199966430664 +MMC,2020-03-04,110.5999984741211 +MMC,2020-03-05,106.55999755859375 +MMC,2020-03-06,105.66999816894531 +MMC,2020-03-09,99.87999725341797 +MMC,2020-03-10,103.08999633789062 +MMC,2020-03-11,98.94999694824219 +MMC,2020-03-12,93.0 +MMC,2020-03-13,98.63999938964844 +MMC,2020-03-16,87.86000061035156 +MMC,2020-03-17,91.9000015258789 +MMC,2020-03-18,80.80999755859375 +MMC,2020-03-19,79.02999877929688 +MMC,2020-03-20,79.87000274658203 +MMC,2020-03-23,76.69000244140625 +MMC,2020-03-24,86.93000030517578 +MMC,2020-03-25,86.86000061035156 +MMC,2020-03-26,85.86000061035156 +MMC,2020-03-27,85.44999694824219 +MMC,2020-03-30,89.55000305175781 +MMC,2020-03-31,86.45999908447266 +MMC,2020-04-01,82.0199966430664 +MMC,2020-04-02,82.75 +MMC,2020-04-03,79.9000015258789 +MMC,2020-04-06,87.33000183105469 +MMC,2020-04-07,87.4000015258789 +MMC,2020-04-08,93.61000061035156 +MMC,2020-04-09,96.61000061035156 +MMC,2020-04-13,95.0199966430664 +MMC,2020-04-14,99.44000244140625 +MMC,2020-04-15,96.30000305175781 +MMC,2020-04-16,97.22000122070312 +MMC,2020-04-17,98.54000091552734 +MMC,2020-04-20,95.76000213623047 +MMC,2020-04-21,92.69999694824219 +MMC,2020-04-22,94.08000183105469 +MMC,2020-04-23,92.58999633789062 +MMC,2020-04-24,93.29000091552734 +MMC,2020-04-27,94.69999694824219 +MMC,2020-04-28,93.26000213623047 +MMC,2020-04-29,94.62000274658203 +MMC,2020-04-30,97.33000183105469 +MMC,2020-05-01,97.0999984741211 +MMC,2020-05-04,98.73999786376953 +MMC,2020-05-05,100.26000213623047 +MMC,2020-05-06,98.87999725341797 +MMC,2020-05-07,101.6500015258789 +MMC,2020-05-08,103.9800033569336 +MMC,2020-05-11,104.08999633789062 +MMC,2020-05-12,104.30000305175781 +MMC,2020-05-13,105.0999984741211 +MMC,2020-05-14,106.0999984741211 +MMC,2020-05-15,104.47000122070312 +MMC,2020-05-18,107.0 +MMC,2020-05-19,105.52999877929688 +MMC,2020-05-20,103.9800033569336 +MMC,2020-05-21,104.54000091552734 +MMC,2020-05-22,104.5 +MMC,2020-05-26,105.75 +MMC,2020-05-27,105.95999908447266 +MMC,2020-05-28,106.58999633789062 +MMC,2020-05-29,105.91999816894531 +MMC,2020-06-01,106.69999694824219 +MMC,2020-06-02,108.0199966430664 +MMC,2020-06-03,109.2300033569336 +MMC,2020-06-04,108.72000122070312 +MMC,2020-06-05,111.48999786376953 +MMC,2020-06-08,111.41000366210938 +MMC,2020-06-09,110.44000244140625 +MMC,2020-06-10,110.12000274658203 +MMC,2020-06-11,104.2300033569336 +MMC,2020-06-12,104.33999633789062 +MMC,2020-06-15,106.0 +MMC,2020-06-16,107.37000274658203 +MMC,2020-06-17,108.54000091552734 +MMC,2020-06-18,108.41999816894531 +MMC,2020-06-19,103.58000183105469 +MMC,2020-06-22,105.55999755859375 +MMC,2020-06-23,105.76000213623047 +MMC,2020-06-24,103.93000030517578 +MMC,2020-06-25,106.9800033569336 +MMC,2020-06-26,104.75 +MMC,2020-06-29,105.27999877929688 +MMC,2020-06-30,107.37000274658203 +MMC,2020-07-01,107.52999877929688 +MMC,2020-07-02,107.88999938964844 +MMC,2020-07-06,107.91999816894531 +MMC,2020-07-07,107.3499984741211 +MMC,2020-07-08,109.08000183105469 +MMC,2020-07-09,108.2300033569336 +MMC,2020-07-10,109.45999908447266 +MMC,2020-07-13,108.76000213623047 +MMC,2020-07-14,110.23999786376953 +MMC,2020-07-15,111.58000183105469 +MMC,2020-07-16,111.83000183105469 +MMC,2020-07-17,113.69000244140625 +MMC,2020-07-20,113.4800033569336 +MMC,2020-07-21,114.4000015258789 +MMC,2020-07-22,115.51000213623047 +MMC,2020-07-23,115.27999877929688 +MMC,2020-07-24,114.62000274658203 +MMC,2020-07-27,114.61000061035156 +MMC,2020-07-28,114.20999908447266 +MMC,2020-07-29,115.58000183105469 +MMC,2020-07-30,116.70999908447266 +MMC,2020-07-31,116.5999984741211 +MMC,2020-08-03,115.81999969482422 +MMC,2020-08-04,117.38999938964844 +MMC,2020-08-05,118.43000030517578 +MMC,2020-08-06,118.7699966430664 +MMC,2020-08-07,117.73999786376953 +MMC,2020-08-10,116.41000366210938 +MMC,2020-08-11,116.9800033569336 +MMC,2020-08-12,116.6500015258789 +MMC,2020-08-13,117.1500015258789 +MMC,2020-08-14,116.61000061035156 +MMC,2020-08-17,116.51000213623047 +MMC,2020-08-18,116.93000030517578 +MMC,2020-08-19,116.0999984741211 +MMC,2020-08-20,116.05000305175781 +MMC,2020-08-21,113.47000122070312 +MMC,2020-08-24,112.62000274658203 +MMC,2020-08-25,112.98999786376953 +MMC,2020-08-26,114.22000122070312 +MMC,2020-08-27,114.68000030517578 +MMC,2020-08-28,114.0 +MMC,2020-08-31,114.91000366210938 +MMC,2020-09-01,115.4800033569336 +MMC,2020-09-02,118.91000366210938 +MMC,2020-09-03,116.58000183105469 +MMC,2020-09-04,115.41000366210938 +MMC,2020-09-08,113.4800033569336 +MMC,2020-09-09,116.75 +MMC,2020-09-10,115.61000061035156 +MMC,2020-09-11,115.77999877929688 +MMC,2020-09-14,117.80000305175781 +MMC,2020-09-15,118.62000274658203 +MMC,2020-09-16,118.83000183105469 +MMC,2020-09-17,117.87999725341797 +MMC,2020-09-18,117.66999816894531 +MMC,2020-09-21,116.2699966430664 +MMC,2020-09-22,116.2699966430664 +MMC,2020-09-23,114.54000091552734 +MMC,2020-09-24,112.7300033569336 +MMC,2020-09-25,112.95999908447266 +MMC,2020-09-28,114.54000091552734 +MMC,2020-09-29,114.05000305175781 +MMC,2020-09-30,114.69999694824219 +MMC,2020-10-01,114.2300033569336 +MMC,2020-10-02,114.55999755859375 +MMC,2020-10-05,115.66000366210938 +MMC,2020-10-06,114.87999725341797 +MMC,2020-10-07,114.69000244140625 +MMC,2020-10-08,114.26000213623047 +MMC,2020-10-09,115.70999908447266 +MMC,2020-10-12,116.58999633789062 +MMC,2020-10-13,114.94999694824219 +MMC,2020-10-14,114.51000213623047 +MMC,2020-10-15,114.36000061035156 +MMC,2020-10-16,114.94000244140625 +MMC,2020-10-19,113.02999877929688 +MMC,2020-10-20,112.47000122070312 +MMC,2020-10-21,112.30000305175781 +MMC,2020-10-22,113.37999725341797 +MMC,2020-10-23,113.69999694824219 +MMC,2020-10-26,111.08999633789062 +MMC,2020-10-27,110.41000366210938 +MMC,2020-10-28,107.52999877929688 +MMC,2020-10-29,102.94999694824219 +MMC,2020-10-30,103.45999908447266 +MMC,2020-11-02,104.88999938964844 +MMC,2020-11-03,106.56999969482422 +MMC,2020-11-04,109.0 +MMC,2020-11-05,108.4000015258789 +MMC,2020-11-06,109.55999755859375 +MMC,2020-11-09,110.58000183105469 +MMC,2020-11-10,112.51000213623047 +MMC,2020-11-11,113.36000061035156 +MMC,2020-11-12,112.33000183105469 +MMC,2020-11-13,113.30999755859375 +MMC,2020-11-16,115.66000366210938 +MMC,2020-11-17,114.23999786376953 +MMC,2020-11-18,112.0 +MMC,2020-11-19,114.4800033569336 +MMC,2020-11-20,112.9800033569336 +MMC,2020-11-23,113.27999877929688 +MMC,2020-11-24,115.0999984741211 +MMC,2020-11-25,115.2300033569336 +MMC,2020-11-27,114.36000061035156 +MMC,2020-11-30,114.63999938964844 +MMC,2020-12-01,116.33999633789062 +MMC,2020-12-02,116.0199966430664 +MMC,2020-12-03,116.54000091552734 +MMC,2020-12-04,117.31999969482422 +MMC,2020-12-07,116.05999755859375 +MMC,2020-12-08,116.69999694824219 +MMC,2020-12-09,115.9000015258789 +MMC,2020-12-10,115.37000274658203 +MMC,2020-12-11,115.44000244140625 +MMC,2020-12-14,114.91999816894531 +MMC,2020-12-15,116.6500015258789 +MMC,2020-12-16,117.12000274658203 +MMC,2020-12-17,118.69000244140625 +MMC,2020-12-18,116.2699966430664 +MMC,2020-12-21,115.05000305175781 +MMC,2020-12-22,114.4000015258789 +MMC,2020-12-23,113.69000244140625 +MMC,2020-12-24,115.12999725341797 +MMC,2020-12-28,115.19999694824219 +MMC,2020-12-29,114.80000305175781 +MMC,2020-12-30,115.01000213623047 +MMC,2020-12-31,117.0 +MMC,2021-01-04,113.51000213623047 +MMC,2021-01-05,112.72000122070312 +MMC,2021-01-06,113.5 +MMC,2021-01-07,113.33999633789062 +MMC,2021-01-08,113.4800033569336 +MMC,2021-01-11,112.58999633789062 +MMC,2021-01-12,113.0 +MMC,2021-01-13,113.4800033569336 +MMC,2021-01-14,111.98999786376953 +MMC,2021-01-15,111.83999633789062 +MMC,2021-01-19,112.22000122070312 +MMC,2021-01-20,113.44000244140625 +MMC,2021-01-21,111.83000183105469 +MMC,2021-01-22,111.5199966430664 +MMC,2021-01-25,112.02999877929688 +MMC,2021-01-26,111.26000213623047 +MMC,2021-01-27,107.5999984741211 +MMC,2021-01-28,108.83000183105469 +MMC,2021-01-29,109.91000366210938 +MMC,2021-02-01,109.98999786376953 +MMC,2021-02-02,112.9000015258789 +MMC,2021-02-03,111.13999938964844 +MMC,2021-02-04,111.69999694824219 +MMC,2021-02-05,113.5999984741211 +MMC,2021-02-08,113.87000274658203 +MMC,2021-02-09,113.8499984741211 +MMC,2021-02-10,112.7300033569336 +MMC,2021-02-11,112.80000305175781 +MMC,2021-02-12,112.80000305175781 +MMC,2021-02-16,114.5 +MMC,2021-02-17,117.68000030517578 +MMC,2021-02-18,117.7300033569336 +MMC,2021-02-19,117.06999969482422 +MMC,2021-02-22,118.38999938964844 +MMC,2021-02-23,118.33000183105469 +MMC,2021-02-24,119.0199966430664 +MMC,2021-02-25,118.2300033569336 +MMC,2021-02-26,115.22000122070312 +MMC,2021-03-01,117.45999908447266 +MMC,2021-03-02,115.95999908447266 +MMC,2021-03-03,115.02999877929688 +MMC,2021-03-04,113.20999908447266 +MMC,2021-03-05,117.01000213623047 +MMC,2021-03-08,117.3499984741211 +MMC,2021-03-09,116.80999755859375 +MMC,2021-03-10,117.3499984741211 +MMC,2021-03-11,118.19999694824219 +MMC,2021-03-12,117.88999938964844 +MMC,2021-03-15,118.86000061035156 +MMC,2021-03-16,118.77999877929688 +MMC,2021-03-17,119.16000366210938 +MMC,2021-03-18,119.31999969482422 +MMC,2021-03-19,116.87999725341797 +MMC,2021-03-22,117.27999877929688 +MMC,2021-03-23,116.93000030517578 +MMC,2021-03-24,118.0 +MMC,2021-03-25,118.66999816894531 +MMC,2021-03-26,120.2300033569336 +MMC,2021-03-29,121.87999725341797 +MMC,2021-03-30,121.5199966430664 +MMC,2021-03-31,121.80000305175781 +MMC,2021-04-01,123.1500015258789 +MMC,2021-04-05,124.88999938964844 +MMC,2021-04-06,124.4800033569336 +MMC,2021-04-07,124.05999755859375 +MMC,2021-04-08,124.83000183105469 +MMC,2021-04-09,126.18000030517578 +MMC,2021-04-12,126.20999908447266 +MMC,2021-04-13,126.23999786376953 +MMC,2021-04-14,125.44000244140625 +MMC,2021-04-15,126.95999908447266 +MMC,2021-04-16,127.44000244140625 +MMC,2021-04-19,127.1500015258789 +MMC,2021-04-20,127.3499984741211 +MMC,2021-04-21,127.52999877929688 +MMC,2021-04-22,126.91000366210938 +MMC,2021-04-23,127.66999816894531 +MMC,2021-04-26,127.19999694824219 +MMC,2021-04-27,132.2100067138672 +MMC,2021-04-28,134.00999450683594 +MMC,2021-04-29,135.97999572753906 +MMC,2021-04-30,135.6999969482422 +MMC,2021-05-03,135.3000030517578 +MMC,2021-05-04,135.16000366210938 +MMC,2021-05-05,137.66000366210938 +MMC,2021-05-06,137.77000427246094 +MMC,2021-05-07,137.97000122070312 +MMC,2021-05-10,137.7899932861328 +MMC,2021-05-11,134.77000427246094 +MMC,2021-05-12,132.7899932861328 +MMC,2021-05-13,134.58999633789062 +MMC,2021-05-14,134.55999755859375 +MMC,2021-05-17,134.49000549316406 +MMC,2021-05-18,133.7899932861328 +MMC,2021-05-19,134.24000549316406 +MMC,2021-05-20,135.7100067138672 +MMC,2021-05-21,136.17999267578125 +MMC,2021-05-24,136.42999267578125 +MMC,2021-05-25,136.60000610351562 +MMC,2021-05-26,136.5 +MMC,2021-05-27,137.27999877929688 +MMC,2021-05-28,138.35000610351562 +MMC,2021-06-01,138.80999755859375 +MMC,2021-06-02,139.3300018310547 +MMC,2021-06-03,139.3699951171875 +MMC,2021-06-04,139.6699981689453 +MMC,2021-06-07,137.97000122070312 +MMC,2021-06-08,137.41000366210938 +MMC,2021-06-09,137.4199981689453 +MMC,2021-06-10,138.49000549316406 +MMC,2021-06-11,138.9199981689453 +MMC,2021-06-14,139.6300048828125 +MMC,2021-06-15,140.6300048828125 +MMC,2021-06-16,139.7100067138672 +MMC,2021-06-17,136.83999633789062 +MMC,2021-06-18,134.30999755859375 +MMC,2021-06-21,136.33999633789062 +MMC,2021-06-22,136.72000122070312 +MMC,2021-06-23,137.49000549316406 +MMC,2021-06-24,138.14999389648438 +MMC,2021-06-25,139.6999969482422 +MMC,2021-06-28,138.9499969482422 +MMC,2021-06-29,140.94000244140625 +MMC,2021-06-30,140.67999267578125 +MMC,2021-07-01,142.33999633789062 +MMC,2021-07-02,142.30999755859375 +MMC,2021-07-06,142.5500030517578 +MMC,2021-07-07,142.57000732421875 +MMC,2021-07-08,141.52000427246094 +MMC,2021-07-09,142.60000610351562 +MMC,2021-07-12,141.8300018310547 +MMC,2021-07-13,141.0500030517578 +MMC,2021-07-14,140.9600067138672 +MMC,2021-07-15,141.0500030517578 +MMC,2021-07-16,141.3300018310547 +MMC,2021-07-19,139.0399932861328 +MMC,2021-07-20,141.6999969482422 +MMC,2021-07-21,142.38999938964844 +MMC,2021-07-22,145.89999389648438 +MMC,2021-07-23,147.41000366210938 +MMC,2021-07-26,147.63999938964844 +MMC,2021-07-27,146.7100067138672 +MMC,2021-07-28,144.7899932861328 +MMC,2021-07-29,146.8000030517578 +MMC,2021-07-30,147.22000122070312 +MMC,2021-08-02,147.99000549316406 +MMC,2021-08-03,150.3300018310547 +MMC,2021-08-04,148.88999938964844 +MMC,2021-08-05,150.92999267578125 +MMC,2021-08-06,149.88999938964844 +MMC,2021-08-09,150.63999938964844 +MMC,2021-08-10,150.32000732421875 +MMC,2021-08-11,151.58999633789062 +MMC,2021-08-12,151.0800018310547 +MMC,2021-08-13,151.63999938964844 +MMC,2021-08-16,153.52999877929688 +MMC,2021-08-17,154.52000427246094 +MMC,2021-08-18,152.94000244140625 +MMC,2021-08-19,153.9199981689453 +MMC,2021-08-20,155.1300048828125 +MMC,2021-08-23,155.86000061035156 +MMC,2021-08-24,155.27000427246094 +MMC,2021-08-25,155.32000732421875 +MMC,2021-08-26,154.72000122070312 +MMC,2021-08-27,156.35000610351562 +MMC,2021-08-30,156.41000366210938 +MMC,2021-08-31,157.1999969482422 +MMC,2021-09-01,158.0500030517578 +MMC,2021-09-02,159.4199981689453 +MMC,2021-09-03,159.5 +MMC,2021-09-07,157.88999938964844 +MMC,2021-09-08,159.0 +MMC,2021-09-09,160.2899932861328 +MMC,2021-09-10,160.47999572753906 +MMC,2021-09-13,159.13999938964844 +MMC,2021-09-14,157.61000061035156 +MMC,2021-09-15,158.8000030517578 +MMC,2021-09-16,158.22000122070312 +MMC,2021-09-17,155.8300018310547 +MMC,2021-09-20,154.88999938964844 +MMC,2021-09-21,155.58999633789062 +MMC,2021-09-22,157.0800018310547 +MMC,2021-09-23,158.52999877929688 +MMC,2021-09-24,159.4600067138672 +MMC,2021-09-27,156.57000732421875 +MMC,2021-09-28,153.27000427246094 +MMC,2021-09-29,154.47999572753906 +MMC,2021-09-30,151.42999267578125 +MMC,2021-10-01,154.1300048828125 +MMC,2021-10-04,151.74000549316406 +MMC,2021-10-05,154.5399932861328 +MMC,2021-10-06,155.25 +MMC,2021-10-07,156.60000610351562 +MMC,2021-10-08,156.66000366210938 +MMC,2021-10-11,156.82000732421875 +MMC,2021-10-12,157.0 +MMC,2021-10-13,157.4199981689453 +MMC,2021-10-14,160.6699981689453 +MMC,2021-10-15,162.0 +MMC,2021-10-18,161.80999755859375 +MMC,2021-10-19,164.66000366210938 +MMC,2021-10-20,165.85000610351562 +MMC,2021-10-21,168.42999267578125 +MMC,2021-10-22,169.57000732421875 +MMC,2021-10-25,169.1300048828125 +MMC,2021-10-26,168.91000366210938 +MMC,2021-10-27,167.63999938964844 +MMC,2021-10-28,167.4499969482422 +MMC,2021-10-29,166.8000030517578 +MMC,2021-11-01,162.7899932861328 +MMC,2021-11-02,164.08999633789062 +MMC,2021-11-03,162.6199951171875 +MMC,2021-11-04,161.17999267578125 +MMC,2021-11-05,161.4499969482422 +MMC,2021-11-08,164.0 +MMC,2021-11-09,164.9199981689453 +MMC,2021-11-10,165.14999389648438 +MMC,2021-11-11,164.9199981689453 +MMC,2021-11-12,166.6999969482422 +MMC,2021-11-15,167.35000610351562 +MMC,2021-11-16,168.55999755859375 +MMC,2021-11-17,167.7899932861328 +MMC,2021-11-18,167.5 +MMC,2021-11-19,169.32000732421875 +MMC,2021-11-22,169.27000427246094 +MMC,2021-11-23,169.0500030517578 +MMC,2021-11-24,169.77999877929688 +MMC,2021-11-26,166.41000366210938 +MMC,2021-11-29,167.02999877929688 +MMC,2021-11-30,164.02000427246094 +MMC,2021-12-01,163.74000549316406 +MMC,2021-12-02,168.47000122070312 +MMC,2021-12-03,167.7899932861328 +MMC,2021-12-06,170.4600067138672 +MMC,2021-12-07,172.5800018310547 +MMC,2021-12-08,172.91000366210938 +MMC,2021-12-09,171.0500030517578 +MMC,2021-12-10,171.8000030517578 +MMC,2021-12-13,170.64999389648438 +MMC,2021-12-14,168.97999572753906 +MMC,2021-12-15,170.4199981689453 +MMC,2021-12-16,170.0 +MMC,2021-12-17,168.3000030517578 +MMC,2021-12-20,168.3000030517578 +MMC,2021-12-21,168.85000610351562 +MMC,2021-12-22,170.47999572753906 +MMC,2021-12-23,170.57000732421875 +MMC,2021-12-27,173.88999938964844 +MMC,2021-12-28,173.77000427246094 +MMC,2021-12-29,173.88999938964844 +MMC,2021-12-30,173.49000549316406 +MMC,2021-12-31,173.82000732421875 +MMC,2022-01-03,167.22999572753906 +MMC,2022-01-04,167.14999389648438 +MMC,2022-01-05,164.8300018310547 +MMC,2022-01-06,166.69000244140625 +MMC,2022-01-07,163.80999755859375 +MMC,2022-01-10,165.17999267578125 +MMC,2022-01-11,165.72999572753906 +MMC,2022-01-12,166.3699951171875 +MMC,2022-01-13,163.9499969482422 +MMC,2022-01-14,161.1999969482422 +MMC,2022-01-18,158.74000549316406 +MMC,2022-01-19,158.27000427246094 +MMC,2022-01-20,158.19000244140625 +MMC,2022-01-21,157.0500030517578 +MMC,2022-01-24,157.9600067138672 +MMC,2022-01-25,156.64999389648438 +MMC,2022-01-26,154.0 +MMC,2022-01-27,147.30999755859375 +MMC,2022-01-28,150.27000427246094 +MMC,2022-01-31,153.63999938964844 +MMC,2022-02-01,153.52000427246094 +MMC,2022-02-02,154.77000427246094 +MMC,2022-02-03,152.02999877929688 +MMC,2022-02-04,153.25 +MMC,2022-02-07,153.32000732421875 +MMC,2022-02-08,153.8800048828125 +MMC,2022-02-09,156.44000244140625 +MMC,2022-02-10,153.50999450683594 +MMC,2022-02-11,152.2100067138672 +MMC,2022-02-14,151.7100067138672 +MMC,2022-02-15,153.5399932861328 +MMC,2022-02-16,153.94000244140625 +MMC,2022-02-17,151.14999389648438 +MMC,2022-02-18,152.19000244140625 +MMC,2022-02-22,151.13999938964844 +MMC,2022-02-23,148.74000549316406 +MMC,2022-02-24,151.77999877929688 +MMC,2022-02-25,155.5 +MMC,2022-02-28,155.41000366210938 +MMC,2022-03-01,153.74000549316406 +MMC,2022-03-02,155.5399932861328 +MMC,2022-03-03,155.83999633789062 +MMC,2022-03-04,156.49000549316406 +MMC,2022-03-07,151.80999755859375 +MMC,2022-03-08,147.92999267578125 +MMC,2022-03-09,152.32000732421875 +MMC,2022-03-10,151.49000549316406 +MMC,2022-03-11,149.58999633789062 +MMC,2022-03-14,150.0399932861328 +MMC,2022-03-15,155.3000030517578 +MMC,2022-03-16,158.0 +MMC,2022-03-17,160.7899932861328 +MMC,2022-03-18,162.3300018310547 +MMC,2022-03-21,161.85000610351562 +MMC,2022-03-22,162.8000030517578 +MMC,2022-03-23,162.5500030517578 +MMC,2022-03-24,164.1699981689453 +MMC,2022-03-25,166.11000061035156 +MMC,2022-03-28,169.22000122070312 +MMC,2022-03-29,171.4499969482422 +MMC,2022-03-30,171.83999633789062 +MMC,2022-03-31,170.4199981689453 +MMC,2022-04-01,171.67999267578125 +MMC,2022-04-04,171.10000610351562 +MMC,2022-04-05,169.94000244140625 +MMC,2022-04-06,171.67999267578125 +MMC,2022-04-07,173.22999572753906 +MMC,2022-04-08,172.57000732421875 +MMC,2022-04-11,170.74000549316406 +MMC,2022-04-12,168.63999938964844 +MMC,2022-04-13,169.88999938964844 +MMC,2022-04-14,169.75999450683594 +MMC,2022-04-18,170.4499969482422 +MMC,2022-04-19,172.05999755859375 +MMC,2022-04-20,174.41000366210938 +MMC,2022-04-21,178.6999969482422 +MMC,2022-04-22,170.8300018310547 +MMC,2022-04-25,171.6999969482422 +MMC,2022-04-26,168.3800048828125 +MMC,2022-04-27,168.4199981689453 +MMC,2022-04-28,171.7100067138672 +MMC,2022-04-29,161.6999969482422 +MMC,2022-05-02,157.92999267578125 +MMC,2022-05-03,159.3800048828125 +MMC,2022-05-04,163.44000244140625 +MMC,2022-05-05,161.1999969482422 +MMC,2022-05-06,161.77000427246094 +MMC,2022-05-09,157.0500030517578 +MMC,2022-05-10,157.9600067138672 +MMC,2022-05-11,156.30999755859375 +MMC,2022-05-12,155.97000122070312 +MMC,2022-05-13,159.9499969482422 +MMC,2022-05-16,159.02999877929688 +MMC,2022-05-17,159.3300018310547 +MMC,2022-05-18,152.4499969482422 +MMC,2022-05-19,151.8699951171875 +MMC,2022-05-20,149.85000610351562 +MMC,2022-05-23,152.32000732421875 +MMC,2022-05-24,153.60000610351562 +MMC,2022-05-25,152.49000549316406 +MMC,2022-05-26,157.08999633789062 +MMC,2022-05-27,161.19000244140625 +MMC,2022-05-31,159.9499969482422 +MMC,2022-06-01,156.41000366210938 +MMC,2022-06-02,160.08999633789062 +MMC,2022-06-03,157.25999450683594 +MMC,2022-06-06,157.97999572753906 +MMC,2022-06-07,158.64999389648438 +MMC,2022-06-08,156.33999633789062 +MMC,2022-06-09,153.0 +MMC,2022-06-10,150.0399932861328 +MMC,2022-06-13,147.30999755859375 +MMC,2022-06-14,147.25999450683594 +MMC,2022-06-15,148.38999938964844 +MMC,2022-06-16,144.33999633789062 +MMC,2022-06-17,144.44000244140625 +MMC,2022-06-21,148.89999389648438 +MMC,2022-06-22,150.49000549316406 +MMC,2022-06-23,154.5800018310547 +MMC,2022-06-24,158.8300018310547 +MMC,2022-06-27,158.92999267578125 +MMC,2022-06-28,154.7100067138672 +MMC,2022-06-29,155.02999877929688 +MMC,2022-06-30,155.25 +MMC,2022-07-01,156.4499969482422 +MMC,2022-07-05,156.1999969482422 +MMC,2022-07-06,157.6199951171875 +MMC,2022-07-07,156.49000549316406 +MMC,2022-07-08,155.58999633789062 +MMC,2022-07-11,155.3800048828125 +MMC,2022-07-12,153.13999938964844 +MMC,2022-07-13,151.58999633789062 +MMC,2022-07-14,149.02999877929688 +MMC,2022-07-15,150.97999572753906 +MMC,2022-07-18,148.35000610351562 +MMC,2022-07-19,153.27999877929688 +MMC,2022-07-20,153.4499969482422 +MMC,2022-07-21,158.1199951171875 +MMC,2022-07-22,156.83999633789062 +MMC,2022-07-25,156.82000732421875 +MMC,2022-07-26,155.80999755859375 +MMC,2022-07-27,158.11000061035156 +MMC,2022-07-28,161.77000427246094 +MMC,2022-07-29,163.9600067138672 +MMC,2022-08-01,161.9600067138672 +MMC,2022-08-02,161.85000610351562 +MMC,2022-08-03,165.38999938964844 +MMC,2022-08-04,165.30999755859375 +MMC,2022-08-05,165.60000610351562 +MMC,2022-08-08,166.97000122070312 +MMC,2022-08-09,167.05999755859375 +MMC,2022-08-10,169.67999267578125 +MMC,2022-08-11,170.22999572753906 +MMC,2022-08-12,172.72000122070312 +MMC,2022-08-15,173.16000366210938 +MMC,2022-08-16,172.92999267578125 +MMC,2022-08-17,172.8300018310547 +MMC,2022-08-18,173.11000061035156 +MMC,2022-08-19,171.77999877929688 +MMC,2022-08-22,168.30999755859375 +MMC,2022-08-23,166.88999938964844 +MMC,2022-08-24,168.27000427246094 +MMC,2022-08-25,170.3699951171875 +MMC,2022-08-26,165.9600067138672 +MMC,2022-08-29,164.35000610351562 +MMC,2022-08-30,162.5399932861328 +MMC,2022-08-31,161.3699951171875 +MMC,2022-09-01,162.57000732421875 +MMC,2022-09-02,160.27000427246094 +MMC,2022-09-06,161.57000732421875 +MMC,2022-09-07,165.55999755859375 +MMC,2022-09-08,166.27000427246094 +MMC,2022-09-09,166.75999450683594 +MMC,2022-09-12,167.38999938964844 +MMC,2022-09-13,160.49000549316406 +MMC,2022-09-14,158.80999755859375 +MMC,2022-09-15,156.88999938964844 +MMC,2022-09-16,156.33999633789062 +MMC,2022-09-19,157.22000122070312 +MMC,2022-09-20,155.47000122070312 +MMC,2022-09-21,153.60000610351562 +MMC,2022-09-22,151.2100067138672 +MMC,2022-09-23,151.3800048828125 +MMC,2022-09-26,149.19000244140625 +MMC,2022-09-27,149.17999267578125 +MMC,2022-09-28,150.9499969482422 +MMC,2022-09-29,150.64999389648438 +MMC,2022-09-30,149.2899932861328 +MMC,2022-10-03,154.8800048828125 +MMC,2022-10-04,158.7100067138672 +MMC,2022-10-05,159.22999572753906 +MMC,2022-10-06,157.32000732421875 +MMC,2022-10-07,152.19000244140625 +MMC,2022-10-10,153.99000549316406 +MMC,2022-10-11,152.36000061035156 +MMC,2022-10-12,151.99000549316406 +MMC,2022-10-13,155.99000549316406 +MMC,2022-10-14,151.89999389648438 +MMC,2022-10-17,155.8800048828125 +MMC,2022-10-18,157.49000549316406 +MMC,2022-10-19,156.97000122070312 +MMC,2022-10-20,154.55999755859375 +MMC,2022-10-21,154.92999267578125 +MMC,2022-10-24,156.4499969482422 +MMC,2022-10-25,153.11000061035156 +MMC,2022-10-26,154.44000244140625 +MMC,2022-10-27,155.22999572753906 +MMC,2022-10-28,163.74000549316406 +MMC,2022-10-31,161.49000549316406 +MMC,2022-11-01,162.24000549316406 +MMC,2022-11-02,159.05999755859375 +MMC,2022-11-03,159.02999877929688 +MMC,2022-11-04,160.3699951171875 +MMC,2022-11-07,163.00999450683594 +MMC,2022-11-08,161.72999572753906 +MMC,2022-11-09,159.30999755859375 +MMC,2022-11-10,168.38999938964844 +MMC,2022-11-11,166.60000610351562 +MMC,2022-11-14,165.2899932861328 +MMC,2022-11-15,163.6199951171875 +MMC,2022-11-16,165.50999450683594 +MMC,2022-11-17,165.64999389648438 +MMC,2022-11-18,167.5 +MMC,2022-11-21,169.8699951171875 +MMC,2022-11-22,170.82000732421875 +MMC,2022-11-23,170.49000549316406 +MMC,2022-11-25,171.82000732421875 +MMC,2022-11-28,168.3800048828125 +MMC,2022-11-29,168.67999267578125 +MMC,2022-11-30,173.17999267578125 +MMC,2022-12-01,173.02999877929688 +MMC,2022-12-02,173.91000366210938 +MMC,2022-12-05,171.6699981689453 +MMC,2022-12-06,171.9499969482422 +MMC,2022-12-07,171.24000549316406 +MMC,2022-12-08,172.1999969482422 +MMC,2022-12-09,171.05999755859375 +MMC,2022-12-12,173.02999877929688 +MMC,2022-12-13,173.4600067138672 +MMC,2022-12-14,172.3699951171875 +MMC,2022-12-15,168.10000610351562 +MMC,2022-12-16,165.19000244140625 +MMC,2022-12-19,163.72999572753906 +MMC,2022-12-20,164.85000610351562 +MMC,2022-12-21,167.58999633789062 +MMC,2022-12-22,165.6999969482422 +MMC,2022-12-23,165.58999633789062 +MMC,2022-12-27,166.44000244140625 +MMC,2022-12-28,164.60000610351562 +MMC,2022-12-29,166.77999877929688 +MMC,2022-12-30,165.47999572753906 +MMC,2023-01-03,165.97999572753906 +MMC,2023-01-04,169.2100067138672 +MMC,2023-01-05,166.13999938964844 +MMC,2023-01-06,170.9600067138672 +MMC,2023-01-09,170.38999938964844 +MMC,2023-01-10,170.38999938964844 +MMC,2023-01-11,173.91000366210938 +MMC,2023-01-12,174.16000366210938 +MMC,2023-01-13,173.3800048828125 +MMC,2023-01-17,172.00999450683594 +MMC,2023-01-18,168.80999755859375 +MMC,2023-01-19,169.60000610351562 +MMC,2023-01-20,173.1199951171875 +MMC,2023-01-23,173.50999450683594 +MMC,2023-01-24,173.49000549316406 +MMC,2023-01-25,173.27999877929688 +MMC,2023-01-26,175.66000366210938 +MMC,2023-01-27,172.1300048828125 +MMC,2023-01-30,171.92999267578125 +MMC,2023-01-31,174.91000366210938 +MMC,2023-02-01,175.4600067138672 +MMC,2023-02-02,175.32000732421875 +MMC,2023-02-03,171.8800048828125 +MMC,2023-02-06,172.25 +MMC,2023-02-07,173.80999755859375 +MMC,2023-02-08,173.39999389648438 +MMC,2023-02-09,171.41000366210938 +MMC,2023-02-10,172.0500030517578 +MMC,2023-02-13,174.0 +MMC,2023-02-14,167.0 +MMC,2023-02-15,168.07000732421875 +MMC,2023-02-16,166.50999450683594 +MMC,2023-02-17,166.44000244140625 +MMC,2023-02-21,163.92999267578125 +MMC,2023-02-22,164.05999755859375 +MMC,2023-02-23,163.8800048828125 +MMC,2023-02-24,162.0399932861328 +MMC,2023-02-27,162.22999572753906 +MMC,2023-02-28,162.13999938964844 +MMC,2023-03-01,162.00999450683594 +MMC,2023-03-02,161.88999938964844 +MMC,2023-03-03,163.6699981689453 +MMC,2023-03-06,165.25999450683594 +MMC,2023-03-07,162.25999450683594 +MMC,2023-03-08,162.25 +MMC,2023-03-09,158.8300018310547 +MMC,2023-03-10,157.1999969482422 +MMC,2023-03-13,155.25999450683594 +MMC,2023-03-14,157.25999450683594 +MMC,2023-03-15,154.0800018310547 +MMC,2023-03-16,158.69000244140625 +MMC,2023-03-17,155.8000030517578 +MMC,2023-03-20,158.2100067138672 +MMC,2023-03-21,160.4199981689453 +MMC,2023-03-22,157.91000366210938 +MMC,2023-03-23,158.64999389648438 +MMC,2023-03-24,160.52999877929688 +MMC,2023-03-27,161.35000610351562 +MMC,2023-03-28,162.3000030517578 +MMC,2023-03-29,164.47999572753906 +MMC,2023-03-30,164.8800048828125 +MMC,2023-03-31,166.5500030517578 +MMC,2023-04-03,168.6300048828125 +MMC,2023-04-04,167.72000122070312 +MMC,2023-04-05,168.1999969482422 +MMC,2023-04-06,169.3800048828125 +MMC,2023-04-10,168.1300048828125 +MMC,2023-04-11,169.1999969482422 +MMC,2023-04-12,170.0800018310547 +MMC,2023-04-13,172.39999389648438 +MMC,2023-04-14,173.17999267578125 +MMC,2023-04-17,174.1699981689453 +MMC,2023-04-18,174.88999938964844 +MMC,2023-04-19,173.55999755859375 +MMC,2023-04-20,179.6999969482422 +MMC,2023-04-21,179.97000122070312 +MMC,2023-04-24,179.27000427246094 +MMC,2023-04-25,177.8000030517578 +MMC,2023-04-26,176.27000427246094 +MMC,2023-04-27,179.4499969482422 +MMC,2023-04-28,180.19000244140625 +MMC,2023-05-01,181.50999450683594 +MMC,2023-05-02,179.5 +MMC,2023-05-03,177.8800048828125 +MMC,2023-05-04,177.32000732421875 +MMC,2023-05-05,179.36000061035156 diff --git a/scraper/Companies_Data/MMC_Data/MMCmeta_data.csv b/scraper/Companies_Data/MMC_Data/MMCmeta_data.csv new file mode 100644 index 0000000..5731424 --- /dev/null +++ b/scraper/Companies_Data/MMC_Data/MMCmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Marsh & McLennan Companies Inc.,Brokers & Exchanges,Daniel S. Glaser,MMC.png diff --git a/scraper/Companies_Data/MMM_Data/MMM_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/MMM_Data/MMM_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..c8d7d95 --- /dev/null +++ b/scraper/Companies_Data/MMM_Data/MMM_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,12971000000.0,2795000000.0,2353000000.0,44659000000.0,20560000000.0 +1,2020-12-31,14982000000.0,806000000.0,4634000000.0,47344000000.0,19051000000.0 +2,2021-12-31,15403000000.0,1307000000.0,4564000000.0,47072000000.0,17626000000.0 +3,2022-12-31,14688000000.0,1938000000.0,3655000000.0,46455000000.0,16200000000.0 +4,2022-03-31,14452000000.0,1877000000.0,3247000000.0,45855000000.0,17547000000.0 +5,2022-06-30,14514000000.0,2257000000.0,2722000000.0,45634000000.0,16532000000.0 +6,2022-09-30,14895000000.0,1856000000.0,3404000000.0,46176000000.0,16516000000.0 +7,2022-12-31,14688000000.0,1938000000.0,3655000000.0,46455000000.0,16200000000.0 +8,2023-03-31,14963000000.0,3012000000.0,3824000000.0,46886000000.0,16223000000.0 diff --git a/scraper/Companies_Data/MMM_Data/MMM_current_ratios.csv b/scraper/Companies_Data/MMM_Data/MMM_current_ratios.csv new file mode 100644 index 0000000..d973e6d --- /dev/null +++ b/scraper/Companies_Data/MMM_Data/MMM_current_ratios.csv @@ -0,0 +1,10 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +MMM,2022-03-31,14.711462,2.0509,2.4647,5.630831 +MMM,2022-06-30,13.466181,1.8042,2.133362,4.937203 +MMM,2022-09-02,16.990223,1.9045,2.005829,5.042375 +MMM,2022-09-05,,,, +MMM,2022-09-30,15.432961,1.73,1.821982,4.444629 +MMM,2022-12-31,10.464223,2.2009,1.981619,4.707737 +MMM,2023-03-31,10.325147,4.057,1.742979,3.938749 +MMM,2023-04-25,10.782025,4.0707,1.755006,3.750767 +MMM,2023-04-26,,,, diff --git a/scraper/Companies_Data/MMM_Data/MMM_price_history.csv b/scraper/Companies_Data/MMM_Data/MMM_price_history.csv new file mode 100644 index 0000000..04c28bd --- /dev/null +++ b/scraper/Companies_Data/MMM_Data/MMM_price_history.csv @@ -0,0 +1,15443 @@ +symbol,date,Closing Price +MMM,1962-01-02,4.15625 +MMM,1962-01-03,4.1875 +MMM,1962-01-04,4.1875 +MMM,1962-01-05,4.078125 +MMM,1962-01-08,4.054687976837158 +MMM,1962-01-09,4.054687976837158 +MMM,1962-01-10,4.007812976837158 +MMM,1962-01-11,3.992187976837158 +MMM,1962-01-12,3.914062976837158 +MMM,1962-01-15,3.953125 +MMM,1962-01-16,4.023437976837158 +MMM,1962-01-17,3.992187976837158 +MMM,1962-01-18,4.023437976837158 +MMM,1962-01-19,3.976562976837158 +MMM,1962-01-22,4.0 +MMM,1962-01-23,3.984375 +MMM,1962-01-24,4.015625 +MMM,1962-01-25,3.992187976837158 +MMM,1962-01-26,4.007812976837158 +MMM,1962-01-29,3.945312976837158 +MMM,1962-01-30,3.976562976837158 +MMM,1962-01-31,4.125 +MMM,1962-02-01,4.25 +MMM,1962-02-02,4.296875 +MMM,1962-02-05,4.367187976837158 +MMM,1962-02-06,4.375 +MMM,1962-02-07,4.367187976837158 +MMM,1962-02-08,4.359375 +MMM,1962-02-09,4.351562976837158 +MMM,1962-02-12,4.3125 +MMM,1962-02-13,4.25 +MMM,1962-02-14,4.125 +MMM,1962-02-15,4.140625 +MMM,1962-02-16,4.140625 +MMM,1962-02-19,4.070312976837158 +MMM,1962-02-20,4.234375 +MMM,1962-02-21,4.21875 +MMM,1962-02-23,4.179687976837158 +MMM,1962-02-26,4.164062976837158 +MMM,1962-02-27,4.132812976837158 +MMM,1962-02-28,4.171875 +MMM,1962-03-01,4.15625 +MMM,1962-03-02,4.132812976837158 +MMM,1962-03-05,4.09375 +MMM,1962-03-06,4.09375 +MMM,1962-03-07,4.125 +MMM,1962-03-08,4.148437976837158 +MMM,1962-03-09,4.15625 +MMM,1962-03-12,4.21875 +MMM,1962-03-13,4.34375 +MMM,1962-03-14,4.359375 +MMM,1962-03-15,4.375 +MMM,1962-03-16,4.359375 +MMM,1962-03-19,4.351562976837158 +MMM,1962-03-20,4.34375 +MMM,1962-03-21,4.367187976837158 +MMM,1962-03-22,4.34375 +MMM,1962-03-23,4.351562976837158 +MMM,1962-03-26,4.34375 +MMM,1962-03-27,4.320312976837158 +MMM,1962-03-28,4.34375 +MMM,1962-03-29,4.367187976837158 +MMM,1962-03-30,4.367187976837158 +MMM,1962-04-02,4.359375 +MMM,1962-04-03,4.265625 +MMM,1962-04-04,4.21875 +MMM,1962-04-05,4.28125 +MMM,1962-04-06,4.296875 +MMM,1962-04-09,4.265625 +MMM,1962-04-10,4.335937976837158 +MMM,1962-04-11,4.289062976837158 +MMM,1962-04-12,4.335937976837158 +MMM,1962-04-13,4.320312976837158 +MMM,1962-04-16,4.296875 +MMM,1962-04-17,4.3125 +MMM,1962-04-18,4.25 +MMM,1962-04-19,4.296875 +MMM,1962-04-23,4.296875 +MMM,1962-04-24,4.289062976837158 +MMM,1962-04-25,4.265625 +MMM,1962-04-26,4.195312976837158 +MMM,1962-04-27,4.1875 +MMM,1962-04-30,3.96875 +MMM,1962-05-01,4.070312976837158 +MMM,1962-05-02,4.1875 +MMM,1962-05-03,4.25 +MMM,1962-05-04,4.21875 +MMM,1962-05-07,4.171875 +MMM,1962-05-08,4.15625 +MMM,1962-05-09,4.101562976837158 +MMM,1962-05-10,4.03125 +MMM,1962-05-11,3.929687976837158 +MMM,1962-05-14,3.9375 +MMM,1962-05-15,4.046875 +MMM,1962-05-16,4.007812976837158 +MMM,1962-05-17,3.960937976837158 +MMM,1962-05-18,3.914062976837158 +MMM,1962-05-21,3.976562976837158 +MMM,1962-05-22,3.859375 +MMM,1962-05-23,3.625 +MMM,1962-05-24,3.625 +MMM,1962-05-25,3.59375 +MMM,1962-05-28,3.148437976837158 +MMM,1962-05-29,3.609375 +MMM,1962-05-31,3.4375 +MMM,1962-06-01,3.320312976837158 +MMM,1962-06-04,3.15625 +MMM,1962-06-05,3.304687976837158 +MMM,1962-06-06,3.28125 +MMM,1962-06-07,3.273437976837158 +MMM,1962-06-08,3.28125 +MMM,1962-06-11,3.195312976837158 +MMM,1962-06-12,3.101562976837158 +MMM,1962-06-13,3.039062976837158 +MMM,1962-06-14,2.960937976837158 +MMM,1962-06-15,3.023437976837158 +MMM,1962-06-18,2.875 +MMM,1962-06-19,2.875 +MMM,1962-06-20,2.742187976837158 +MMM,1962-06-21,2.695312976837158 +MMM,1962-06-22,2.640625 +MMM,1962-06-25,2.75 +MMM,1962-06-26,2.695312976837158 +MMM,1962-06-27,2.757812976837158 +MMM,1962-06-28,2.953125 +MMM,1962-06-29,2.929687976837158 +MMM,1962-07-02,3.007812976837158 +MMM,1962-07-03,3.109375 +MMM,1962-07-05,3.117187976837158 +MMM,1962-07-06,2.992187976837158 +MMM,1962-07-09,3.101562976837158 +MMM,1962-07-10,3.085937976837158 +MMM,1962-07-11,3.125 +MMM,1962-07-12,3.132812976837158 +MMM,1962-07-13,3.125 +MMM,1962-07-16,3.203125 +MMM,1962-07-17,3.085937976837158 +MMM,1962-07-18,3.03125 +MMM,1962-07-19,3.023437976837158 +MMM,1962-07-20,3.0625 +MMM,1962-07-23,3.015625 +MMM,1962-07-24,2.976562976837158 +MMM,1962-07-25,3.015625 +MMM,1962-07-26,3.03125 +MMM,1962-07-27,3.09375 +MMM,1962-07-30,3.15625 +MMM,1962-07-31,3.179687976837158 +MMM,1962-08-01,3.109375 +MMM,1962-08-02,3.171875 +MMM,1962-08-03,3.109375 +MMM,1962-08-06,3.085937976837158 +MMM,1962-08-07,3.046875 +MMM,1962-08-08,3.109375 +MMM,1962-08-09,3.09375 +MMM,1962-08-10,3.085937976837158 +MMM,1962-08-13,3.070312976837158 +MMM,1962-08-14,3.117187976837158 +MMM,1962-08-15,3.171875 +MMM,1962-08-16,3.179687976837158 +MMM,1962-08-17,3.304687976837158 +MMM,1962-08-20,3.382812976837158 +MMM,1962-08-21,3.359375 +MMM,1962-08-22,3.46875 +MMM,1962-08-23,3.359375 +MMM,1962-08-24,3.375 +MMM,1962-08-27,3.40625 +MMM,1962-08-28,3.3125 +MMM,1962-08-29,3.289062976837158 +MMM,1962-08-30,3.304687976837158 +MMM,1962-08-31,3.375 +MMM,1962-09-04,3.34375 +MMM,1962-09-05,3.296875 +MMM,1962-09-06,3.257812976837158 +MMM,1962-09-07,3.210937976837158 +MMM,1962-09-10,3.21875 +MMM,1962-09-11,3.1875 +MMM,1962-09-12,3.195312976837158 +MMM,1962-09-13,3.234375 +MMM,1962-09-14,3.34375 +MMM,1962-09-17,3.34375 +MMM,1962-09-18,3.320312976837158 +MMM,1962-09-19,3.320312976837158 +MMM,1962-09-20,3.289062976837158 +MMM,1962-09-21,3.1875 +MMM,1962-09-24,3.0625 +MMM,1962-09-25,3.09375 +MMM,1962-09-26,3.023437976837158 +MMM,1962-09-27,3.015625 +MMM,1962-09-28,3.03125 +MMM,1962-10-01,2.945312976837158 +MMM,1962-10-02,2.984375 +MMM,1962-10-03,2.976562976837158 +MMM,1962-10-04,3.0 +MMM,1962-10-05,3.046875 +MMM,1962-10-08,3.0625 +MMM,1962-10-09,3.078125 +MMM,1962-10-10,3.070312976837158 +MMM,1962-10-11,3.046875 +MMM,1962-10-12,3.023437976837158 +MMM,1962-10-15,3.085937976837158 +MMM,1962-10-16,3.023437976837158 +MMM,1962-10-17,3.0 +MMM,1962-10-18,3.007812976837158 +MMM,1962-10-19,2.9375 +MMM,1962-10-22,2.875 +MMM,1962-10-23,2.765625 +MMM,1962-10-24,3.0 +MMM,1962-10-25,2.882812976837158 +MMM,1962-10-26,2.835937976837158 +MMM,1962-10-29,2.945312976837158 +MMM,1962-10-30,3.007812976837158 +MMM,1962-10-31,2.953125 +MMM,1962-11-01,3.039062976837158 +MMM,1962-11-02,3.085937976837158 +MMM,1962-11-05,3.085937976837158 +MMM,1962-11-07,3.101562976837158 +MMM,1962-11-08,3.039062976837158 +MMM,1962-11-09,3.140625 +MMM,1962-11-12,3.203125 +MMM,1962-11-13,3.125 +MMM,1962-11-14,3.203125 +MMM,1962-11-15,3.242187976837158 +MMM,1962-11-16,3.265625 +MMM,1962-11-19,3.242187976837158 +MMM,1962-11-20,3.328125 +MMM,1962-11-21,3.414062976837158 +MMM,1962-11-23,3.375 +MMM,1962-11-26,3.359375 +MMM,1962-11-27,3.4375 +MMM,1962-11-28,3.429687976837158 +MMM,1962-11-29,3.375 +MMM,1962-11-30,3.40625 +MMM,1962-12-03,3.382812976837158 +MMM,1962-12-04,3.578125 +MMM,1962-12-05,3.585937976837158 +MMM,1962-12-06,3.539062976837158 +MMM,1962-12-07,3.515625 +MMM,1962-12-10,3.421875 +MMM,1962-12-11,3.359375 +MMM,1962-12-12,3.398437976837158 +MMM,1962-12-13,3.34375 +MMM,1962-12-14,3.453125 +MMM,1962-12-17,3.375 +MMM,1962-12-18,3.320312976837158 +MMM,1962-12-19,3.328125 +MMM,1962-12-20,3.3125 +MMM,1962-12-21,3.320312976837158 +MMM,1962-12-24,3.296875 +MMM,1962-12-26,3.3125 +MMM,1962-12-27,3.3125 +MMM,1962-12-28,3.273437976837158 +MMM,1962-12-31,3.3125 +MMM,1963-01-02,3.296875 +MMM,1963-01-03,3.460937976837158 +MMM,1963-01-04,3.53125 +MMM,1963-01-07,3.570312976837158 +MMM,1963-01-08,3.59375 +MMM,1963-01-09,3.53125 +MMM,1963-01-10,3.578125 +MMM,1963-01-11,3.648437976837158 +MMM,1963-01-14,3.710937976837158 +MMM,1963-01-15,3.796875 +MMM,1963-01-16,3.710937976837158 +MMM,1963-01-17,3.898437976837158 +MMM,1963-01-18,3.875 +MMM,1963-01-21,3.890625 +MMM,1963-01-22,3.828125 +MMM,1963-01-23,3.8125 +MMM,1963-01-24,3.773437976837158 +MMM,1963-01-25,3.8125 +MMM,1963-01-28,3.8125 +MMM,1963-01-29,3.8125 +MMM,1963-01-30,3.75 +MMM,1963-01-31,3.757812976837158 +MMM,1963-02-01,3.757812976837158 +MMM,1963-02-04,3.710937976837158 +MMM,1963-02-05,3.765625 +MMM,1963-02-06,3.75 +MMM,1963-02-07,3.734375 +MMM,1963-02-08,3.703125 +MMM,1963-02-11,3.625 +MMM,1963-02-12,3.671875 +MMM,1963-02-13,3.734375 +MMM,1963-02-14,3.765625 +MMM,1963-02-15,3.773437976837158 +MMM,1963-02-18,3.726562976837158 +MMM,1963-02-19,3.6875 +MMM,1963-02-20,3.671875 +MMM,1963-02-21,3.710937976837158 +MMM,1963-02-25,3.703125 +MMM,1963-02-26,3.664062976837158 +MMM,1963-02-27,3.65625 +MMM,1963-02-28,3.625 +MMM,1963-03-01,3.539062976837158 +MMM,1963-03-04,3.539062976837158 +MMM,1963-03-05,3.570312976837158 +MMM,1963-03-06,3.625 +MMM,1963-03-07,3.632812976837158 +MMM,1963-03-08,3.671875 +MMM,1963-03-11,3.6875 +MMM,1963-03-12,3.6875 +MMM,1963-03-13,3.664062976837158 +MMM,1963-03-14,3.609375 +MMM,1963-03-15,3.65625 +MMM,1963-03-18,3.664062976837158 +MMM,1963-03-19,3.664062976837158 +MMM,1963-03-20,3.703125 +MMM,1963-03-21,3.648437976837158 +MMM,1963-03-22,3.6875 +MMM,1963-03-25,3.703125 +MMM,1963-03-26,3.71875 +MMM,1963-03-27,3.742187976837158 +MMM,1963-03-28,3.703125 +MMM,1963-03-29,3.648437976837158 +MMM,1963-04-01,3.695312976837158 +MMM,1963-04-02,3.71875 +MMM,1963-04-03,3.71875 +MMM,1963-04-04,3.75 +MMM,1963-04-05,3.804687976837158 +MMM,1963-04-08,3.859375 +MMM,1963-04-09,3.882812976837158 +MMM,1963-04-10,3.828125 +MMM,1963-04-11,3.851562976837158 +MMM,1963-04-15,3.898437976837158 +MMM,1963-04-16,3.898437976837158 +MMM,1963-04-17,3.8125 +MMM,1963-04-18,3.78125 +MMM,1963-04-19,3.859375 +MMM,1963-04-22,3.875 +MMM,1963-04-23,3.96875 +MMM,1963-04-24,3.960937976837158 +MMM,1963-04-25,3.914062976837158 +MMM,1963-04-26,3.851562976837158 +MMM,1963-04-29,3.804687976837158 +MMM,1963-04-30,3.835937976837158 +MMM,1963-05-01,3.828125 +MMM,1963-05-02,3.835937976837158 +MMM,1963-05-03,3.8125 +MMM,1963-05-06,3.804687976837158 +MMM,1963-05-07,3.820312976837158 +MMM,1963-05-08,3.765625 +MMM,1963-05-09,3.742187976837158 +MMM,1963-05-10,3.804687976837158 +MMM,1963-05-13,3.757812976837158 +MMM,1963-05-14,3.757812976837158 +MMM,1963-05-15,3.773437976837158 +MMM,1963-05-16,3.734375 +MMM,1963-05-17,3.726562976837158 +MMM,1963-05-20,3.734375 +MMM,1963-05-21,3.734375 +MMM,1963-05-22,3.726562976837158 +MMM,1963-05-23,3.742187976837158 +MMM,1963-05-24,3.734375 +MMM,1963-05-27,3.703125 +MMM,1963-05-28,3.671875 +MMM,1963-05-29,3.664062976837158 +MMM,1963-05-31,3.703125 +MMM,1963-06-03,3.679687976837158 +MMM,1963-06-04,3.648437976837158 +MMM,1963-06-05,3.648437976837158 +MMM,1963-06-06,3.648437976837158 +MMM,1963-06-07,3.640625 +MMM,1963-06-10,3.640625 +MMM,1963-06-11,3.570312976837158 +MMM,1963-06-12,3.585937976837158 +MMM,1963-06-13,3.53125 +MMM,1963-06-14,3.546875 +MMM,1963-06-17,3.523437976837158 +MMM,1963-06-18,3.507812976837158 +MMM,1963-06-19,3.507812976837158 +MMM,1963-06-20,3.539062976837158 +MMM,1963-06-21,3.601562976837158 +MMM,1963-06-24,3.625 +MMM,1963-06-25,3.625 +MMM,1963-06-26,3.5625 +MMM,1963-06-27,3.53125 +MMM,1963-06-28,3.570312976837158 +MMM,1963-07-01,3.515625 +MMM,1963-07-02,3.5 +MMM,1963-07-03,3.570312976837158 +MMM,1963-07-05,3.65625 +MMM,1963-07-08,3.671875 +MMM,1963-07-09,3.6875 +MMM,1963-07-10,3.726562976837158 +MMM,1963-07-11,3.648437976837158 +MMM,1963-07-12,3.640625 +MMM,1963-07-15,3.640625 +MMM,1963-07-16,3.617187976837158 +MMM,1963-07-17,3.640625 +MMM,1963-07-18,3.625 +MMM,1963-07-19,3.65625 +MMM,1963-07-22,3.664062976837158 +MMM,1963-07-23,3.6875 +MMM,1963-07-24,3.71875 +MMM,1963-07-25,3.71875 +MMM,1963-07-26,3.703125 +MMM,1963-07-29,3.71875 +MMM,1963-07-30,3.734375 +MMM,1963-07-31,3.710937976837158 +MMM,1963-08-01,3.65625 +MMM,1963-08-02,3.695312976837158 +MMM,1963-08-05,3.710937976837158 +MMM,1963-08-06,3.71875 +MMM,1963-08-07,3.742187976837158 +MMM,1963-08-08,3.78125 +MMM,1963-08-09,3.84375 +MMM,1963-08-12,3.8125 +MMM,1963-08-13,3.828125 +MMM,1963-08-14,3.859375 +MMM,1963-08-15,3.875 +MMM,1963-08-16,3.945312976837158 +MMM,1963-08-19,3.960937976837158 +MMM,1963-08-20,3.898437976837158 +MMM,1963-08-21,3.90625 +MMM,1963-08-22,3.914062976837158 +MMM,1963-08-23,3.835937976837158 +MMM,1963-08-26,3.875 +MMM,1963-08-27,3.835937976837158 +MMM,1963-08-28,3.875 +MMM,1963-08-29,3.851562976837158 +MMM,1963-08-30,3.9375 +MMM,1963-09-03,3.914062976837158 +MMM,1963-09-04,3.875 +MMM,1963-09-05,3.9375 +MMM,1963-09-06,3.945312976837158 +MMM,1963-09-09,3.976562976837158 +MMM,1963-09-10,4.0625 +MMM,1963-09-11,4.039062976837158 +MMM,1963-09-12,4.0625 +MMM,1963-09-13,4.085937976837158 +MMM,1963-09-16,4.101562976837158 +MMM,1963-09-17,4.046875 +MMM,1963-09-18,4.0 +MMM,1963-09-19,4.023437976837158 +MMM,1963-09-20,4.023437976837158 +MMM,1963-09-23,3.953125 +MMM,1963-09-24,3.9375 +MMM,1963-09-25,3.8125 +MMM,1963-09-26,3.828125 +MMM,1963-09-27,3.84375 +MMM,1963-09-30,3.8125 +MMM,1963-10-01,3.859375 +MMM,1963-10-02,3.859375 +MMM,1963-10-03,3.90625 +MMM,1963-10-04,3.875 +MMM,1963-10-07,3.867187976837158 +MMM,1963-10-08,3.828125 +MMM,1963-10-09,3.8125 +MMM,1963-10-10,3.867187976837158 +MMM,1963-10-11,3.875 +MMM,1963-10-14,3.875 +MMM,1963-10-15,3.898437976837158 +MMM,1963-10-16,3.9375 +MMM,1963-10-17,3.976562976837158 +MMM,1963-10-18,4.0 +MMM,1963-10-21,4.007812976837158 +MMM,1963-10-22,3.992187976837158 +MMM,1963-10-23,4.3125 +MMM,1963-10-24,4.34375 +MMM,1963-10-25,4.273437976837158 +MMM,1963-10-28,4.132812976837158 +MMM,1963-10-29,4.21875 +MMM,1963-10-30,4.15625 +MMM,1963-10-31,4.148437976837158 +MMM,1963-11-01,4.171875 +MMM,1963-11-04,4.101562976837158 +MMM,1963-11-06,4.046875 +MMM,1963-11-07,4.0 +MMM,1963-11-08,4.078125 +MMM,1963-11-11,4.085937976837158 +MMM,1963-11-12,4.125 +MMM,1963-11-13,4.117187976837158 +MMM,1963-11-14,4.179687976837158 +MMM,1963-11-15,4.164062976837158 +MMM,1963-11-18,4.101562976837158 +MMM,1963-11-19,4.03125 +MMM,1963-11-20,4.078125 +MMM,1963-11-21,3.984375 +MMM,1963-11-22,3.6875 +MMM,1963-11-26,4.023437976837158 +MMM,1963-11-27,3.992187976837158 +MMM,1963-11-29,4.09375 +MMM,1963-12-02,4.171875 +MMM,1963-12-03,4.164062976837158 +MMM,1963-12-04,4.15625 +MMM,1963-12-05,4.148437976837158 +MMM,1963-12-06,4.09375 +MMM,1963-12-09,4.09375 +MMM,1963-12-10,4.125 +MMM,1963-12-11,4.140625 +MMM,1963-12-12,4.125 +MMM,1963-12-13,4.15625 +MMM,1963-12-16,4.15625 +MMM,1963-12-17,4.164062976837158 +MMM,1963-12-18,4.132812976837158 +MMM,1963-12-19,4.109375 +MMM,1963-12-20,4.117187976837158 +MMM,1963-12-23,3.976562976837158 +MMM,1963-12-24,4.0 +MMM,1963-12-26,4.0 +MMM,1963-12-27,4.117187976837158 +MMM,1963-12-30,4.046875 +MMM,1963-12-31,4.039062976837158 +MMM,1964-01-02,4.078125 +MMM,1964-01-03,4.09375 +MMM,1964-01-06,4.0625 +MMM,1964-01-07,4.070312976837158 +MMM,1964-01-08,4.125 +MMM,1964-01-09,4.257812976837158 +MMM,1964-01-10,4.1875 +MMM,1964-01-13,4.1875 +MMM,1964-01-14,4.257812976837158 +MMM,1964-01-15,4.1875 +MMM,1964-01-16,4.210937976837158 +MMM,1964-01-17,4.140625 +MMM,1964-01-20,4.148437976837158 +MMM,1964-01-21,4.1875 +MMM,1964-01-22,4.1875 +MMM,1964-01-23,4.1875 +MMM,1964-01-24,4.109375 +MMM,1964-01-27,4.148437976837158 +MMM,1964-01-28,4.132812976837158 +MMM,1964-01-29,4.125 +MMM,1964-01-30,4.203125 +MMM,1964-01-31,4.3125 +MMM,1964-02-03,4.273437976837158 +MMM,1964-02-04,4.226562976837158 +MMM,1964-02-05,4.164062976837158 +MMM,1964-02-06,4.210937976837158 +MMM,1964-02-07,4.226562976837158 +MMM,1964-02-10,4.195312976837158 +MMM,1964-02-11,4.28125 +MMM,1964-02-12,4.289062976837158 +MMM,1964-02-13,4.296875 +MMM,1964-02-14,4.265625 +MMM,1964-02-17,4.351562976837158 +MMM,1964-02-18,4.335937976837158 +MMM,1964-02-19,4.304687976837158 +MMM,1964-02-20,4.265625 +MMM,1964-02-24,4.289062976837158 +MMM,1964-02-25,4.25 +MMM,1964-02-26,4.273437976837158 +MMM,1964-02-27,4.234375 +MMM,1964-02-28,4.203125 +MMM,1964-03-02,4.28125 +MMM,1964-03-03,4.234375 +MMM,1964-03-04,4.21875 +MMM,1964-03-05,4.234375 +MMM,1964-03-06,4.265625 +MMM,1964-03-09,4.226562976837158 +MMM,1964-03-10,4.273437976837158 +MMM,1964-03-11,4.234375 +MMM,1964-03-12,4.25 +MMM,1964-03-13,4.210937976837158 +MMM,1964-03-16,4.210937976837158 +MMM,1964-03-17,4.234375 +MMM,1964-03-18,4.226562976837158 +MMM,1964-03-19,4.195312976837158 +MMM,1964-03-20,4.15625 +MMM,1964-03-23,4.117187976837158 +MMM,1964-03-24,4.09375 +MMM,1964-03-25,4.101562976837158 +MMM,1964-03-26,4.09375 +MMM,1964-03-30,4.09375 +MMM,1964-03-31,4.039062976837158 +MMM,1964-04-01,4.054687976837158 +MMM,1964-04-02,4.109375 +MMM,1964-04-03,4.164062976837158 +MMM,1964-04-06,4.179687976837158 +MMM,1964-04-07,4.125 +MMM,1964-04-08,4.054687976837158 +MMM,1964-04-09,4.007812976837158 +MMM,1964-04-10,4.03125 +MMM,1964-04-13,4.09375 +MMM,1964-04-14,4.140625 +MMM,1964-04-15,4.195312976837158 +MMM,1964-04-16,4.132812976837158 +MMM,1964-04-17,4.164062976837158 +MMM,1964-04-20,4.140625 +MMM,1964-04-21,4.1875 +MMM,1964-04-22,4.179687976837158 +MMM,1964-04-23,4.101562976837158 +MMM,1964-04-24,4.0625 +MMM,1964-04-27,3.9375 +MMM,1964-04-28,4.015625 +MMM,1964-04-29,3.867187976837158 +MMM,1964-04-30,3.890625 +MMM,1964-05-01,3.921875 +MMM,1964-05-04,3.921875 +MMM,1964-05-05,3.9375 +MMM,1964-05-06,3.875 +MMM,1964-05-07,3.90625 +MMM,1964-05-08,3.90625 +MMM,1964-05-11,3.898437976837158 +MMM,1964-05-12,3.96875 +MMM,1964-05-13,3.9375 +MMM,1964-05-14,3.921875 +MMM,1964-05-15,3.945312976837158 +MMM,1964-05-18,3.914062976837158 +MMM,1964-05-19,3.828125 +MMM,1964-05-20,3.828125 +MMM,1964-05-21,3.835937976837158 +MMM,1964-05-22,3.820312976837158 +MMM,1964-05-25,3.8125 +MMM,1964-05-26,3.804687976837158 +MMM,1964-05-27,3.757812976837158 +MMM,1964-05-28,3.71875 +MMM,1964-06-01,3.71875 +MMM,1964-06-02,3.664062976837158 +MMM,1964-06-03,3.6875 +MMM,1964-06-04,3.6875 +MMM,1964-06-05,3.679687976837158 +MMM,1964-06-08,3.664062976837158 +MMM,1964-06-09,3.671875 +MMM,1964-06-10,3.71875 +MMM,1964-06-11,3.757812976837158 +MMM,1964-06-12,3.71875 +MMM,1964-06-15,3.71875 +MMM,1964-06-16,3.726562976837158 +MMM,1964-06-17,3.75 +MMM,1964-06-18,3.75 +MMM,1964-06-19,3.789062976837158 +MMM,1964-06-22,3.75 +MMM,1964-06-23,3.734375 +MMM,1964-06-24,3.75 +MMM,1964-06-25,3.734375 +MMM,1964-06-26,3.6875 +MMM,1964-06-29,3.679687976837158 +MMM,1964-06-30,3.671875 +MMM,1964-07-01,3.671875 +MMM,1964-07-02,3.640625 +MMM,1964-07-06,3.742187976837158 +MMM,1964-07-07,3.726562976837158 +MMM,1964-07-08,3.828125 +MMM,1964-07-09,3.921875 +MMM,1964-07-10,3.96875 +MMM,1964-07-13,4.0 +MMM,1964-07-14,3.929687976837158 +MMM,1964-07-15,3.953125 +MMM,1964-07-16,3.953125 +MMM,1964-07-17,3.9375 +MMM,1964-07-20,3.90625 +MMM,1964-07-21,3.867187976837158 +MMM,1964-07-22,3.835937976837158 +MMM,1964-07-23,3.90625 +MMM,1964-07-24,3.890625 +MMM,1964-07-27,3.859375 +MMM,1964-07-28,3.851562976837158 +MMM,1964-07-29,3.828125 +MMM,1964-07-30,3.78125 +MMM,1964-07-31,3.75 +MMM,1964-08-03,3.75 +MMM,1964-08-04,3.679687976837158 +MMM,1964-08-05,3.695312976837158 +MMM,1964-08-06,3.679687976837158 +MMM,1964-08-07,3.6875 +MMM,1964-08-10,3.65625 +MMM,1964-08-11,3.664062976837158 +MMM,1964-08-12,3.671875 +MMM,1964-08-13,3.679687976837158 +MMM,1964-08-14,3.679687976837158 +MMM,1964-08-17,3.75 +MMM,1964-08-18,3.664062976837158 +MMM,1964-08-19,3.65625 +MMM,1964-08-20,3.648437976837158 +MMM,1964-08-21,3.671875 +MMM,1964-08-24,3.617187976837158 +MMM,1964-08-25,3.59375 +MMM,1964-08-26,3.59375 +MMM,1964-08-27,3.640625 +MMM,1964-08-28,3.6875 +MMM,1964-08-31,3.59375 +MMM,1964-09-01,3.609375 +MMM,1964-09-02,3.609375 +MMM,1964-09-03,3.617187976837158 +MMM,1964-09-04,3.648437976837158 +MMM,1964-09-08,3.679687976837158 +MMM,1964-09-09,3.65625 +MMM,1964-09-10,3.625 +MMM,1964-09-11,3.59375 +MMM,1964-09-14,3.53125 +MMM,1964-09-15,3.546875 +MMM,1964-09-16,3.53125 +MMM,1964-09-17,3.585937976837158 +MMM,1964-09-18,3.617187976837158 +MMM,1964-09-21,3.625 +MMM,1964-09-22,3.671875 +MMM,1964-09-23,3.671875 +MMM,1964-09-24,3.617187976837158 +MMM,1964-09-25,3.585937976837158 +MMM,1964-09-28,3.554687976837158 +MMM,1964-09-29,3.570312976837158 +MMM,1964-09-30,3.539062976837158 +MMM,1964-10-01,3.507812976837158 +MMM,1964-10-02,3.5625 +MMM,1964-10-05,3.5625 +MMM,1964-10-06,3.53125 +MMM,1964-10-07,3.507812976837158 +MMM,1964-10-08,3.65625 +MMM,1964-10-09,3.734375 +MMM,1964-10-12,3.734375 +MMM,1964-10-13,3.703125 +MMM,1964-10-14,3.695312976837158 +MMM,1964-10-15,3.6875 +MMM,1964-10-16,3.742187976837158 +MMM,1964-10-19,3.734375 +MMM,1964-10-20,3.78125 +MMM,1964-10-21,3.757812976837158 +MMM,1964-10-22,3.75 +MMM,1964-10-23,3.765625 +MMM,1964-10-26,3.734375 +MMM,1964-10-27,3.71875 +MMM,1964-10-28,3.710937976837158 +MMM,1964-10-29,3.742187976837158 +MMM,1964-10-30,3.75 +MMM,1964-11-02,3.765625 +MMM,1964-11-04,3.765625 +MMM,1964-11-05,3.71875 +MMM,1964-11-06,3.710937976837158 +MMM,1964-11-09,3.71875 +MMM,1964-11-10,3.71875 +MMM,1964-11-11,3.726562976837158 +MMM,1964-11-12,3.734375 +MMM,1964-11-13,3.726562976837158 +MMM,1964-11-16,3.78125 +MMM,1964-11-17,3.78125 +MMM,1964-11-18,3.773437976837158 +MMM,1964-11-19,3.703125 +MMM,1964-11-20,3.75 +MMM,1964-11-23,3.6875 +MMM,1964-11-24,3.6875 +MMM,1964-11-25,3.648437976837158 +MMM,1964-11-27,3.65625 +MMM,1964-11-30,3.59375 +MMM,1964-12-01,3.546875 +MMM,1964-12-02,3.539062976837158 +MMM,1964-12-03,3.492187976837158 +MMM,1964-12-04,3.546875 +MMM,1964-12-07,3.53125 +MMM,1964-12-08,3.515625 +MMM,1964-12-09,3.484375 +MMM,1964-12-10,3.492187976837158 +MMM,1964-12-11,3.484375 +MMM,1964-12-14,3.492187976837158 +MMM,1964-12-15,3.421875 +MMM,1964-12-16,3.4375 +MMM,1964-12-17,3.460937976837158 +MMM,1964-12-18,3.476562976837158 +MMM,1964-12-21,3.453125 +MMM,1964-12-22,3.4375 +MMM,1964-12-23,3.4375 +MMM,1964-12-24,3.429687976837158 +MMM,1964-12-28,3.40625 +MMM,1964-12-29,3.429687976837158 +MMM,1964-12-30,3.453125 +MMM,1964-12-31,3.460937976837158 +MMM,1965-01-04,3.59375 +MMM,1965-01-05,3.671875 +MMM,1965-01-06,3.710937976837158 +MMM,1965-01-07,3.6875 +MMM,1965-01-08,3.695312976837158 +MMM,1965-01-11,3.648437976837158 +MMM,1965-01-12,3.601562976837158 +MMM,1965-01-13,3.710937976837158 +MMM,1965-01-14,3.679687976837158 +MMM,1965-01-15,3.6875 +MMM,1965-01-18,3.726562976837158 +MMM,1965-01-19,3.742187976837158 +MMM,1965-01-20,3.742187976837158 +MMM,1965-01-21,3.789062976837158 +MMM,1965-01-22,3.8125 +MMM,1965-01-25,3.8125 +MMM,1965-01-26,3.851562976837158 +MMM,1965-01-27,3.875 +MMM,1965-01-28,3.921875 +MMM,1965-01-29,3.984375 +MMM,1965-02-01,4.0 +MMM,1965-02-02,4.03125 +MMM,1965-02-03,4.0 +MMM,1965-02-04,3.992187976837158 +MMM,1965-02-05,3.898437976837158 +MMM,1965-02-08,3.859375 +MMM,1965-02-09,3.820312976837158 +MMM,1965-02-10,3.828125 +MMM,1965-02-11,3.8125 +MMM,1965-02-12,3.828125 +MMM,1965-02-15,3.804687976837158 +MMM,1965-02-16,3.742187976837158 +MMM,1965-02-17,3.757812976837158 +MMM,1965-02-18,3.75 +MMM,1965-02-19,3.75 +MMM,1965-02-23,3.71875 +MMM,1965-02-24,3.742187976837158 +MMM,1965-02-25,3.78125 +MMM,1965-02-26,3.828125 +MMM,1965-03-01,3.882812976837158 +MMM,1965-03-02,3.953125 +MMM,1965-03-03,3.976562976837158 +MMM,1965-03-04,3.882812976837158 +MMM,1965-03-05,3.921875 +MMM,1965-03-08,3.953125 +MMM,1965-03-09,3.953125 +MMM,1965-03-10,3.9375 +MMM,1965-03-11,3.992187976837158 +MMM,1965-03-12,3.96875 +MMM,1965-03-15,3.960937976837158 +MMM,1965-03-16,3.945312976837158 +MMM,1965-03-17,3.945312976837158 +MMM,1965-03-18,3.929687976837158 +MMM,1965-03-19,3.976562976837158 +MMM,1965-03-22,3.945312976837158 +MMM,1965-03-23,3.9375 +MMM,1965-03-24,3.960937976837158 +MMM,1965-03-25,3.9375 +MMM,1965-03-26,3.859375 +MMM,1965-03-29,3.8125 +MMM,1965-03-30,3.804687976837158 +MMM,1965-03-31,3.828125 +MMM,1965-04-01,3.835937976837158 +MMM,1965-04-02,3.820312976837158 +MMM,1965-04-05,3.828125 +MMM,1965-04-06,3.804687976837158 +MMM,1965-04-07,3.828125 +MMM,1965-04-08,3.851562976837158 +MMM,1965-04-09,3.929687976837158 +MMM,1965-04-12,3.960937976837158 +MMM,1965-04-13,4.015625 +MMM,1965-04-14,4.039062976837158 +MMM,1965-04-15,4.0625 +MMM,1965-04-19,4.046875 +MMM,1965-04-20,4.015625 +MMM,1965-04-21,3.984375 +MMM,1965-04-22,3.984375 +MMM,1965-04-23,4.023437976837158 +MMM,1965-04-26,4.0 +MMM,1965-04-27,4.023437976837158 +MMM,1965-04-28,3.984375 +MMM,1965-04-29,3.914062976837158 +MMM,1965-04-30,3.828125 +MMM,1965-05-03,3.851562976837158 +MMM,1965-05-04,3.859375 +MMM,1965-05-05,3.898437976837158 +MMM,1965-05-06,3.84375 +MMM,1965-05-07,3.914062976837158 +MMM,1965-05-10,3.9375 +MMM,1965-05-11,3.921875 +MMM,1965-05-12,3.9375 +MMM,1965-05-13,3.9375 +MMM,1965-05-14,3.90625 +MMM,1965-05-17,3.914062976837158 +MMM,1965-05-18,3.90625 +MMM,1965-05-19,3.84375 +MMM,1965-05-20,3.804687976837158 +MMM,1965-05-21,3.789062976837158 +MMM,1965-05-24,3.75 +MMM,1965-05-25,3.75 +MMM,1965-05-26,3.742187976837158 +MMM,1965-05-27,3.679687976837158 +MMM,1965-05-28,3.742187976837158 +MMM,1965-06-01,3.726562976837158 +MMM,1965-06-02,3.625 +MMM,1965-06-03,3.65625 +MMM,1965-06-04,3.601562976837158 +MMM,1965-06-07,3.664062976837158 +MMM,1965-06-08,3.671875 +MMM,1965-06-09,3.664062976837158 +MMM,1965-06-10,3.539062976837158 +MMM,1965-06-11,3.53125 +MMM,1965-06-14,3.523437976837158 +MMM,1965-06-15,3.515625 +MMM,1965-06-16,3.59375 +MMM,1965-06-17,3.585937976837158 +MMM,1965-06-18,3.609375 +MMM,1965-06-21,3.546875 +MMM,1965-06-22,3.578125 +MMM,1965-06-23,3.570312976837158 +MMM,1965-06-24,3.53125 +MMM,1965-06-25,3.476562976837158 +MMM,1965-06-28,3.460937976837158 +MMM,1965-06-29,3.492187976837158 +MMM,1965-06-30,3.601562976837158 +MMM,1965-07-01,3.601562976837158 +MMM,1965-07-02,3.664062976837158 +MMM,1965-07-06,3.648437976837158 +MMM,1965-07-07,3.59375 +MMM,1965-07-08,3.625 +MMM,1965-07-09,3.601562976837158 +MMM,1965-07-12,3.625 +MMM,1965-07-13,3.578125 +MMM,1965-07-14,3.546875 +MMM,1965-07-15,3.546875 +MMM,1965-07-16,3.59375 +MMM,1965-07-19,3.546875 +MMM,1965-07-20,3.46875 +MMM,1965-07-21,3.398437976837158 +MMM,1965-07-22,3.40625 +MMM,1965-07-23,3.421875 +MMM,1965-07-26,3.421875 +MMM,1965-07-27,3.429687976837158 +MMM,1965-07-28,3.421875 +MMM,1965-07-29,3.4375 +MMM,1965-07-30,3.414062976837158 +MMM,1965-08-02,3.515625 +MMM,1965-08-03,3.5 +MMM,1965-08-04,3.5 +MMM,1965-08-05,3.523437976837158 +MMM,1965-08-06,3.507812976837158 +MMM,1965-08-09,3.53125 +MMM,1965-08-10,3.554687976837158 +MMM,1965-08-11,3.554687976837158 +MMM,1965-08-12,3.539062976837158 +MMM,1965-08-13,3.492187976837158 +MMM,1965-08-16,3.617187976837158 +MMM,1965-08-17,3.679687976837158 +MMM,1965-08-18,3.671875 +MMM,1965-08-19,3.640625 +MMM,1965-08-20,3.640625 +MMM,1965-08-23,3.625 +MMM,1965-08-24,3.65625 +MMM,1965-08-25,3.609375 +MMM,1965-08-26,3.5625 +MMM,1965-08-27,3.492187976837158 +MMM,1965-08-30,3.429687976837158 +MMM,1965-08-31,3.429687976837158 +MMM,1965-09-01,3.421875 +MMM,1965-09-02,3.484375 +MMM,1965-09-03,3.492187976837158 +MMM,1965-09-07,3.484375 +MMM,1965-09-08,3.476562976837158 +MMM,1965-09-09,3.460937976837158 +MMM,1965-09-10,3.515625 +MMM,1965-09-13,3.5 +MMM,1965-09-14,3.523437976837158 +MMM,1965-09-15,3.453125 +MMM,1965-09-16,3.46875 +MMM,1965-09-17,3.460937976837158 +MMM,1965-09-20,3.585937976837158 +MMM,1965-09-21,3.53125 +MMM,1965-09-22,3.5625 +MMM,1965-09-23,3.5625 +MMM,1965-09-24,3.6875 +MMM,1965-09-27,3.703125 +MMM,1965-09-28,3.710937976837158 +MMM,1965-09-29,3.679687976837158 +MMM,1965-09-30,3.710937976837158 +MMM,1965-10-01,3.664062976837158 +MMM,1965-10-04,3.695312976837158 +MMM,1965-10-05,3.679687976837158 +MMM,1965-10-06,3.75 +MMM,1965-10-07,3.773437976837158 +MMM,1965-10-08,3.8125 +MMM,1965-10-11,3.867187976837158 +MMM,1965-10-12,3.820312976837158 +MMM,1965-10-13,3.875 +MMM,1965-10-14,3.835937976837158 +MMM,1965-10-15,3.867187976837158 +MMM,1965-10-18,3.75 +MMM,1965-10-19,3.742187976837158 +MMM,1965-10-20,3.773437976837158 +MMM,1965-10-21,3.75 +MMM,1965-10-22,3.757812976837158 +MMM,1965-10-25,3.78125 +MMM,1965-10-26,3.78125 +MMM,1965-10-27,3.875 +MMM,1965-10-28,3.914062976837158 +MMM,1965-10-29,3.921875 +MMM,1965-11-01,4.054687976837158 +MMM,1965-11-03,4.054687976837158 +MMM,1965-11-04,4.054687976837158 +MMM,1965-11-05,4.007812976837158 +MMM,1965-11-08,4.007812976837158 +MMM,1965-11-09,4.0 +MMM,1965-11-10,3.984375 +MMM,1965-11-11,4.023437976837158 +MMM,1965-11-12,3.984375 +MMM,1965-11-15,4.023437976837158 +MMM,1965-11-16,3.984375 +MMM,1965-11-17,4.03125 +MMM,1965-11-18,4.0625 +MMM,1965-11-19,4.0625 +MMM,1965-11-22,4.070312976837158 +MMM,1965-11-23,4.140625 +MMM,1965-11-24,4.15625 +MMM,1965-11-26,4.210937976837158 +MMM,1965-11-29,4.1875 +MMM,1965-11-30,4.164062976837158 +MMM,1965-12-01,4.15625 +MMM,1965-12-02,4.28125 +MMM,1965-12-03,4.304687976837158 +MMM,1965-12-06,4.3125 +MMM,1965-12-07,4.351562976837158 +MMM,1965-12-08,4.398437976837158 +MMM,1965-12-09,4.398437976837158 +MMM,1965-12-10,4.390625 +MMM,1965-12-13,4.398437976837158 +MMM,1965-12-14,4.296875 +MMM,1965-12-15,4.195312976837158 +MMM,1965-12-16,4.234375 +MMM,1965-12-17,4.234375 +MMM,1965-12-20,4.257812976837158 +MMM,1965-12-21,4.15625 +MMM,1965-12-22,4.1875 +MMM,1965-12-23,4.195312976837158 +MMM,1965-12-27,4.15625 +MMM,1965-12-28,4.15625 +MMM,1965-12-29,4.171875 +MMM,1965-12-30,4.226562976837158 +MMM,1965-12-31,4.25 +MMM,1966-01-03,4.15625 +MMM,1966-01-04,4.234375 +MMM,1966-01-05,4.273437976837158 +MMM,1966-01-06,4.328125 +MMM,1966-01-07,4.320312976837158 +MMM,1966-01-10,4.273437976837158 +MMM,1966-01-11,4.328125 +MMM,1966-01-12,4.335937976837158 +MMM,1966-01-13,4.375 +MMM,1966-01-14,4.359375 +MMM,1966-01-17,4.34375 +MMM,1966-01-18,4.375 +MMM,1966-01-19,4.367187976837158 +MMM,1966-01-20,4.34375 +MMM,1966-01-21,4.335937976837158 +MMM,1966-01-24,4.34375 +MMM,1966-01-25,4.34375 +MMM,1966-01-26,4.351562976837158 +MMM,1966-01-27,4.34375 +MMM,1966-01-28,4.3125 +MMM,1966-01-31,4.3125 +MMM,1966-02-01,4.257812976837158 +MMM,1966-02-02,4.257812976837158 +MMM,1966-02-03,4.164062976837158 +MMM,1966-02-04,4.296875 +MMM,1966-02-07,4.304687976837158 +MMM,1966-02-08,4.390625 +MMM,1966-02-09,4.375 +MMM,1966-02-10,4.375 +MMM,1966-02-11,4.351562976837158 +MMM,1966-02-14,4.304687976837158 +MMM,1966-02-15,4.21875 +MMM,1966-02-16,4.320312976837158 +MMM,1966-02-17,4.328125 +MMM,1966-02-18,4.265625 +MMM,1966-02-21,4.25 +MMM,1966-02-23,4.234375 +MMM,1966-02-24,4.226562976837158 +MMM,1966-02-25,4.226562976837158 +MMM,1966-02-28,4.203125 +MMM,1966-03-01,4.117187976837158 +MMM,1966-03-02,4.0 +MMM,1966-03-03,3.945312976837158 +MMM,1966-03-04,3.992187976837158 +MMM,1966-03-07,3.9375 +MMM,1966-03-08,3.953125 +MMM,1966-03-09,4.007812976837158 +MMM,1966-03-10,4.0625 +MMM,1966-03-11,4.132812976837158 +MMM,1966-03-14,4.109375 +MMM,1966-03-15,4.070312976837158 +MMM,1966-03-16,4.070312976837158 +MMM,1966-03-17,4.109375 +MMM,1966-03-18,4.171875 +MMM,1966-03-21,4.203125 +MMM,1966-03-22,4.234375 +MMM,1966-03-23,4.21875 +MMM,1966-03-24,4.234375 +MMM,1966-03-25,4.257812976837158 +MMM,1966-03-28,4.265625 +MMM,1966-03-29,4.1875 +MMM,1966-03-30,4.109375 +MMM,1966-03-31,4.125 +MMM,1966-04-01,4.226562976837158 +MMM,1966-04-04,4.25 +MMM,1966-04-05,4.25 +MMM,1966-04-06,4.25 +MMM,1966-04-07,4.40625 +MMM,1966-04-11,4.375 +MMM,1966-04-12,4.382812976837158 +MMM,1966-04-13,4.625 +MMM,1966-04-14,4.625 +MMM,1966-04-15,4.625 +MMM,1966-04-18,4.632812976837158 +MMM,1966-04-19,4.632812976837158 +MMM,1966-04-20,4.648437976837158 +MMM,1966-04-21,4.703125 +MMM,1966-04-22,4.710937976837158 +MMM,1966-04-25,4.757812976837158 +MMM,1966-04-26,4.796875 +MMM,1966-04-27,4.8125 +MMM,1966-04-28,4.71875 +MMM,1966-04-29,4.671875 +MMM,1966-05-02,4.710937976837158 +MMM,1966-05-03,4.6875 +MMM,1966-05-04,4.609375 +MMM,1966-05-05,4.484375 +MMM,1966-05-06,4.4375 +MMM,1966-05-09,4.257812976837158 +MMM,1966-05-10,4.3125 +MMM,1966-05-11,4.390625 +MMM,1966-05-12,4.34375 +MMM,1966-05-13,4.359375 +MMM,1966-05-16,4.210937976837158 +MMM,1966-05-17,4.09375 +MMM,1966-05-18,4.234375 +MMM,1966-05-19,4.375 +MMM,1966-05-20,4.421875 +MMM,1966-05-23,4.5625 +MMM,1966-05-24,4.59375 +MMM,1966-05-25,4.625 +MMM,1966-05-26,4.71875 +MMM,1966-05-27,4.695312976837158 +MMM,1966-05-31,4.671875 +MMM,1966-06-01,4.609375 +MMM,1966-06-02,4.6875 +MMM,1966-06-03,4.734375 +MMM,1966-06-06,4.664062976837158 +MMM,1966-06-07,4.71875 +MMM,1966-06-08,4.6875 +MMM,1966-06-09,4.710937976837158 +MMM,1966-06-10,4.796875 +MMM,1966-06-13,4.890625 +MMM,1966-06-14,4.890625 +MMM,1966-06-15,4.898437976837158 +MMM,1966-06-16,4.859375 +MMM,1966-06-17,4.890625 +MMM,1966-06-20,4.929687976837158 +MMM,1966-06-21,4.953125 +MMM,1966-06-22,4.945312976837158 +MMM,1966-06-23,4.859375 +MMM,1966-06-24,4.796875 +MMM,1966-06-27,4.71875 +MMM,1966-06-28,4.6875 +MMM,1966-06-29,4.664062976837158 +MMM,1966-06-30,4.617187976837158 +MMM,1966-07-01,4.78125 +MMM,1966-07-05,4.9375 +MMM,1966-07-06,4.992187976837158 +MMM,1966-07-07,5.117187976837158 +MMM,1966-07-08,5.25 +MMM,1966-07-11,5.21875 +MMM,1966-07-12,5.195312976837158 +MMM,1966-07-13,5.171875 +MMM,1966-07-14,5.1875 +MMM,1966-07-15,5.109375 +MMM,1966-07-18,5.125 +MMM,1966-07-19,4.984375 +MMM,1966-07-20,5.039062976837158 +MMM,1966-07-21,5.023437976837158 +MMM,1966-07-22,5.0625 +MMM,1966-07-25,5.0625 +MMM,1966-07-26,5.0625 +MMM,1966-07-27,5.125 +MMM,1966-07-28,5.085937976837158 +MMM,1966-07-29,5.0625 +MMM,1966-08-01,4.9375 +MMM,1966-08-02,4.9375 +MMM,1966-08-03,4.890625 +MMM,1966-08-04,4.9375 +MMM,1966-08-05,4.9375 +MMM,1966-08-08,4.90625 +MMM,1966-08-09,4.96875 +MMM,1966-08-10,4.9375 +MMM,1966-08-11,4.953125 +MMM,1966-08-12,4.953125 +MMM,1966-08-15,4.976562976837158 +MMM,1966-08-16,4.875 +MMM,1966-08-17,4.78125 +MMM,1966-08-18,4.71875 +MMM,1966-08-19,4.734375 +MMM,1966-08-22,4.71875 +MMM,1966-08-23,4.820312976837158 +MMM,1966-08-24,4.921875 +MMM,1966-08-25,4.890625 +MMM,1966-08-26,4.6875 +MMM,1966-08-29,4.5 +MMM,1966-08-30,4.625 +MMM,1966-08-31,4.6875 +MMM,1966-09-01,4.671875 +MMM,1966-09-02,4.71875 +MMM,1966-09-06,4.59375 +MMM,1966-09-07,4.515625 +MMM,1966-09-08,4.523437976837158 +MMM,1966-09-09,4.515625 +MMM,1966-09-12,4.734375 +MMM,1966-09-13,4.765625 +MMM,1966-09-14,4.78125 +MMM,1966-09-15,4.859375 +MMM,1966-09-16,4.890625 +MMM,1966-09-19,4.96875 +MMM,1966-09-20,4.96875 +MMM,1966-09-21,4.851562976837158 +MMM,1966-09-22,4.742187976837158 +MMM,1966-09-23,4.820312976837158 +MMM,1966-09-26,4.953125 +MMM,1966-09-27,4.976562976837158 +MMM,1966-09-28,4.90625 +MMM,1966-09-29,4.820312976837158 +MMM,1966-09-30,4.828125 +MMM,1966-10-03,4.734375 +MMM,1966-10-04,4.65625 +MMM,1966-10-05,4.664062976837158 +MMM,1966-10-06,4.53125 +MMM,1966-10-07,4.117187976837158 +MMM,1966-10-10,4.25 +MMM,1966-10-11,4.296875 +MMM,1966-10-12,4.40625 +MMM,1966-10-13,4.460937976837158 +MMM,1966-10-14,4.421875 +MMM,1966-10-17,4.585937976837158 +MMM,1966-10-18,4.546875 +MMM,1966-10-19,4.546875 +MMM,1966-10-20,4.570312976837158 +MMM,1966-10-21,4.53125 +MMM,1966-10-24,4.546875 +MMM,1966-10-25,4.5625 +MMM,1966-10-26,4.695312976837158 +MMM,1966-10-27,4.75 +MMM,1966-10-28,4.78125 +MMM,1966-10-31,4.742187976837158 +MMM,1966-11-01,4.90625 +MMM,1966-11-02,4.992187976837158 +MMM,1966-11-03,4.9375 +MMM,1966-11-04,4.960937976837158 +MMM,1966-11-07,4.984375 +MMM,1966-11-09,5.015625 +MMM,1966-11-10,4.945312976837158 +MMM,1966-11-11,4.929687976837158 +MMM,1966-11-14,4.976562976837158 +MMM,1966-11-15,4.976562976837158 +MMM,1966-11-16,4.96875 +MMM,1966-11-17,4.921875 +MMM,1966-11-18,4.929687976837158 +MMM,1966-11-21,4.796875 +MMM,1966-11-22,4.804687976837158 +MMM,1966-11-23,4.929687976837158 +MMM,1966-11-25,4.984375 +MMM,1966-11-28,5.007812976837158 +MMM,1966-11-29,4.976562976837158 +MMM,1966-11-30,5.0 +MMM,1966-12-01,5.070312976837158 +MMM,1966-12-02,4.984375 +MMM,1966-12-05,4.976562976837158 +MMM,1966-12-06,5.039062976837158 +MMM,1966-12-07,5.195312976837158 +MMM,1966-12-08,5.125 +MMM,1966-12-09,5.203125 +MMM,1966-12-12,5.375 +MMM,1966-12-13,5.265625 +MMM,1966-12-14,5.242187976837158 +MMM,1966-12-15,5.242187976837158 +MMM,1966-12-16,5.210937976837158 +MMM,1966-12-19,5.210937976837158 +MMM,1966-12-20,5.125 +MMM,1966-12-21,5.164062976837158 +MMM,1966-12-22,5.164062976837158 +MMM,1966-12-23,5.078125 +MMM,1966-12-27,4.992187976837158 +MMM,1966-12-28,4.851562976837158 +MMM,1966-12-29,4.867187976837158 +MMM,1966-12-30,4.875 +MMM,1967-01-03,4.9375 +MMM,1967-01-04,4.914062976837158 +MMM,1967-01-05,4.929687976837158 +MMM,1967-01-06,5.007812976837158 +MMM,1967-01-09,4.960937976837158 +MMM,1967-01-10,4.796875 +MMM,1967-01-11,4.992187976837158 +MMM,1967-01-12,5.0 +MMM,1967-01-13,5.007812976837158 +MMM,1967-01-16,4.914062976837158 +MMM,1967-01-17,4.890625 +MMM,1967-01-18,4.914062976837158 +MMM,1967-01-19,4.953125 +MMM,1967-01-20,5.023437976837158 +MMM,1967-01-23,5.101562976837158 +MMM,1967-01-24,5.1875 +MMM,1967-01-25,5.195312976837158 +MMM,1967-01-26,5.1875 +MMM,1967-01-27,5.242187976837158 +MMM,1967-01-30,5.28125 +MMM,1967-01-31,5.3125 +MMM,1967-02-01,5.265625 +MMM,1967-02-02,5.304687976837158 +MMM,1967-02-03,5.3125 +MMM,1967-02-06,5.273437976837158 +MMM,1967-02-07,5.257812976837158 +MMM,1967-02-08,5.335937976837158 +MMM,1967-02-09,5.359375 +MMM,1967-02-10,5.390625 +MMM,1967-02-13,5.359375 +MMM,1967-02-14,5.421875 +MMM,1967-02-15,5.375 +MMM,1967-02-16,5.328125 +MMM,1967-02-17,5.367187976837158 +MMM,1967-02-20,5.398437976837158 +MMM,1967-02-21,5.4375 +MMM,1967-02-23,5.367187976837158 +MMM,1967-02-24,5.4375 +MMM,1967-02-27,5.398437976837158 +MMM,1967-02-28,5.4375 +MMM,1967-03-01,5.546875 +MMM,1967-03-02,5.5625 +MMM,1967-03-03,5.539062976837158 +MMM,1967-03-06,5.476562976837158 +MMM,1967-03-07,5.460937976837158 +MMM,1967-03-08,5.507812976837158 +MMM,1967-03-09,5.578125 +MMM,1967-03-10,5.609375 +MMM,1967-03-13,5.5 +MMM,1967-03-14,5.4375 +MMM,1967-03-15,5.421875 +MMM,1967-03-16,5.523437976837158 +MMM,1967-03-17,5.5625 +MMM,1967-03-20,5.625 +MMM,1967-03-21,5.585937976837158 +MMM,1967-03-22,5.601562976837158 +MMM,1967-03-23,5.625 +MMM,1967-03-27,5.742187976837158 +MMM,1967-03-28,5.796875 +MMM,1967-03-29,5.820312976837158 +MMM,1967-03-30,5.84375 +MMM,1967-03-31,5.765625 +MMM,1967-04-03,5.585937976837158 +MMM,1967-04-04,5.617187976837158 +MMM,1967-04-05,5.492187976837158 +MMM,1967-04-06,5.46875 +MMM,1967-04-07,5.242187976837158 +MMM,1967-04-10,5.171875 +MMM,1967-04-11,5.15625 +MMM,1967-04-12,5.164062976837158 +MMM,1967-04-13,5.132812976837158 +MMM,1967-04-14,5.265625 +MMM,1967-04-17,5.320312976837158 +MMM,1967-04-18,5.390625 +MMM,1967-04-19,5.351562976837158 +MMM,1967-04-20,5.359375 +MMM,1967-04-21,5.375 +MMM,1967-04-24,5.390625 +MMM,1967-04-25,5.375 +MMM,1967-04-26,5.359375 +MMM,1967-04-27,5.414062976837158 +MMM,1967-04-28,5.4375 +MMM,1967-05-01,5.476562976837158 +MMM,1967-05-02,5.507812976837158 +MMM,1967-05-03,5.546875 +MMM,1967-05-04,5.578125 +MMM,1967-05-05,5.617187976837158 +MMM,1967-05-08,5.671875 +MMM,1967-05-09,5.5625 +MMM,1967-05-10,5.476562976837158 +MMM,1967-05-11,5.539062976837158 +MMM,1967-05-12,5.578125 +MMM,1967-05-15,5.515625 +MMM,1967-05-16,5.5 +MMM,1967-05-17,5.492187976837158 +MMM,1967-05-18,5.515625 +MMM,1967-05-19,5.476562976837158 +MMM,1967-05-22,5.445312976837158 +MMM,1967-05-23,5.4375 +MMM,1967-05-24,5.375 +MMM,1967-05-25,5.5 +MMM,1967-05-26,5.414062976837158 +MMM,1967-05-29,5.382812976837158 +MMM,1967-05-31,5.304687976837158 +MMM,1967-06-01,5.328125 +MMM,1967-06-02,5.203125 +MMM,1967-06-05,5.171875 +MMM,1967-06-06,5.242187976837158 +MMM,1967-06-07,5.234375 +MMM,1967-06-08,5.296875 +MMM,1967-06-09,5.359375 +MMM,1967-06-12,5.40625 +MMM,1967-06-13,5.476562976837158 +MMM,1967-06-14,5.460937976837158 +MMM,1967-06-15,5.46875 +MMM,1967-06-16,5.34375 +MMM,1967-06-19,5.375 +MMM,1967-06-20,5.335937976837158 +MMM,1967-06-21,5.203125 +MMM,1967-06-22,5.265625 +MMM,1967-06-23,5.28125 +MMM,1967-06-26,5.140625 +MMM,1967-06-27,5.15625 +MMM,1967-06-28,5.125 +MMM,1967-06-29,5.046875 +MMM,1967-06-30,5.046875 +MMM,1967-07-03,5.101562976837158 +MMM,1967-07-05,5.171875 +MMM,1967-07-06,5.109375 +MMM,1967-07-07,5.125 +MMM,1967-07-10,5.125 +MMM,1967-07-11,5.140625 +MMM,1967-07-12,5.164062976837158 +MMM,1967-07-13,5.195312976837158 +MMM,1967-07-14,5.21875 +MMM,1967-07-17,5.203125 +MMM,1967-07-18,5.101562976837158 +MMM,1967-07-19,5.078125 +MMM,1967-07-20,5.0625 +MMM,1967-07-21,4.945312976837158 +MMM,1967-07-24,4.976562976837158 +MMM,1967-07-25,5.0 +MMM,1967-07-26,4.976562976837158 +MMM,1967-07-27,5.023437976837158 +MMM,1967-07-28,5.1875 +MMM,1967-07-31,5.3125 +MMM,1967-08-01,5.40625 +MMM,1967-08-02,5.460937976837158 +MMM,1967-08-03,5.375 +MMM,1967-08-04,5.34375 +MMM,1967-08-07,5.3125 +MMM,1967-08-08,5.257812976837158 +MMM,1967-08-09,5.296875 +MMM,1967-08-10,5.320312976837158 +MMM,1967-08-11,5.34375 +MMM,1967-08-14,5.367187976837158 +MMM,1967-08-15,5.320312976837158 +MMM,1967-08-16,5.3125 +MMM,1967-08-17,5.335937976837158 +MMM,1967-08-18,5.359375 +MMM,1967-08-21,5.359375 +MMM,1967-08-22,5.34375 +MMM,1967-08-23,5.289062976837158 +MMM,1967-08-24,5.289062976837158 +MMM,1967-08-25,5.257812976837158 +MMM,1967-08-28,5.226562976837158 +MMM,1967-08-29,5.148437976837158 +MMM,1967-08-30,5.164062976837158 +MMM,1967-08-31,5.1875 +MMM,1967-09-01,5.265625 +MMM,1967-09-05,5.257812976837158 +MMM,1967-09-06,5.320312976837158 +MMM,1967-09-07,5.257812976837158 +MMM,1967-09-08,5.265625 +MMM,1967-09-11,5.265625 +MMM,1967-09-12,5.40625 +MMM,1967-09-13,5.53125 +MMM,1967-09-14,5.578125 +MMM,1967-09-15,5.632812976837158 +MMM,1967-09-18,5.5625 +MMM,1967-09-19,5.570312976837158 +MMM,1967-09-20,5.601562976837158 +MMM,1967-09-21,5.648437976837158 +MMM,1967-09-22,5.65625 +MMM,1967-09-25,5.671875 +MMM,1967-09-26,5.625 +MMM,1967-09-27,5.640625 +MMM,1967-09-28,5.59375 +MMM,1967-09-29,5.59375 +MMM,1967-10-02,5.585937976837158 +MMM,1967-10-03,5.570312976837158 +MMM,1967-10-04,5.625 +MMM,1967-10-05,5.570312976837158 +MMM,1967-10-06,5.617187976837158 +MMM,1967-10-09,5.773437976837158 +MMM,1967-10-10,5.757812976837158 +MMM,1967-10-11,5.757812976837158 +MMM,1967-10-12,5.710937976837158 +MMM,1967-10-13,5.65625 +MMM,1967-10-16,5.578125 +MMM,1967-10-17,5.601562976837158 +MMM,1967-10-18,5.523437976837158 +MMM,1967-10-19,5.484375 +MMM,1967-10-20,5.46875 +MMM,1967-10-23,5.53125 +MMM,1967-10-24,5.476562976837158 +MMM,1967-10-25,5.5 +MMM,1967-10-26,5.585937976837158 +MMM,1967-10-27,5.59375 +MMM,1967-10-30,5.617187976837158 +MMM,1967-10-31,5.585937976837158 +MMM,1967-11-01,5.476562976837158 +MMM,1967-11-02,5.445312976837158 +MMM,1967-11-03,5.445312976837158 +MMM,1967-11-06,5.367187976837158 +MMM,1967-11-08,5.3125 +MMM,1967-11-09,5.351562976837158 +MMM,1967-11-10,5.390625 +MMM,1967-11-13,5.429687976837158 +MMM,1967-11-14,5.351562976837158 +MMM,1967-11-15,5.453125 +MMM,1967-11-16,5.546875 +MMM,1967-11-17,5.5625 +MMM,1967-11-20,5.484375 +MMM,1967-11-21,5.53125 +MMM,1967-11-22,5.609375 +MMM,1967-11-24,5.59375 +MMM,1967-11-27,5.671875 +MMM,1967-11-28,5.65625 +MMM,1967-11-29,5.75 +MMM,1967-11-30,5.695312976837158 +MMM,1967-12-01,5.632812976837158 +MMM,1967-12-04,5.710937976837158 +MMM,1967-12-05,5.679687976837158 +MMM,1967-12-06,5.765625 +MMM,1967-12-07,5.75 +MMM,1967-12-08,5.804687976837158 +MMM,1967-12-11,5.851562976837158 +MMM,1967-12-12,5.90625 +MMM,1967-12-13,5.960937976837158 +MMM,1967-12-14,5.921875 +MMM,1967-12-15,5.859375 +MMM,1967-12-18,5.859375 +MMM,1967-12-19,5.820312976837158 +MMM,1967-12-20,5.820312976837158 +MMM,1967-12-21,5.804687976837158 +MMM,1967-12-22,5.804687976837158 +MMM,1967-12-26,5.78125 +MMM,1967-12-27,5.867187976837158 +MMM,1967-12-28,5.859375 +MMM,1967-12-29,5.90625 +MMM,1968-01-02,5.859375 +MMM,1968-01-03,5.765625 +MMM,1968-01-04,5.6875 +MMM,1968-01-05,5.648437976837158 +MMM,1968-01-08,5.757812976837158 +MMM,1968-01-09,5.6875 +MMM,1968-01-10,5.578125 +MMM,1968-01-11,5.6875 +MMM,1968-01-12,5.59375 +MMM,1968-01-15,5.625 +MMM,1968-01-16,5.578125 +MMM,1968-01-17,5.59375 +MMM,1968-01-18,5.601562976837158 +MMM,1968-01-19,5.625 +MMM,1968-01-22,5.609375 +MMM,1968-01-23,5.625 +MMM,1968-01-24,5.53125 +MMM,1968-01-25,5.59375 +MMM,1968-01-26,5.601562976837158 +MMM,1968-01-29,5.546875 +MMM,1968-01-30,5.453125 +MMM,1968-01-31,5.5 +MMM,1968-02-01,5.4375 +MMM,1968-02-02,5.28125 +MMM,1968-02-05,5.28125 +MMM,1968-02-06,5.28125 +MMM,1968-02-07,5.257812976837158 +MMM,1968-02-08,5.257812976837158 +MMM,1968-02-09,5.179687976837158 +MMM,1968-02-13,5.15625 +MMM,1968-02-14,5.171875 +MMM,1968-02-15,5.21875 +MMM,1968-02-16,5.1875 +MMM,1968-02-19,5.1875 +MMM,1968-02-20,5.171875 +MMM,1968-02-21,5.171875 +MMM,1968-02-23,5.242187976837158 +MMM,1968-02-26,5.226562976837158 +MMM,1968-02-27,5.1875 +MMM,1968-02-28,5.210937976837158 +MMM,1968-02-29,5.1875 +MMM,1968-03-01,5.257812976837158 +MMM,1968-03-04,5.1875 +MMM,1968-03-05,5.25 +MMM,1968-03-06,5.226562976837158 +MMM,1968-03-07,5.21875 +MMM,1968-03-08,5.179687976837158 +MMM,1968-03-11,5.21875 +MMM,1968-03-12,5.242187976837158 +MMM,1968-03-13,5.289062976837158 +MMM,1968-03-14,5.3125 +MMM,1968-03-15,5.375 +MMM,1968-03-18,5.429687976837158 +MMM,1968-03-19,5.359375 +MMM,1968-03-20,5.328125 +MMM,1968-03-21,5.320312976837158 +MMM,1968-03-22,5.234375 +MMM,1968-03-25,5.265625 +MMM,1968-03-26,5.460937976837158 +MMM,1968-03-27,5.414062976837158 +MMM,1968-03-28,5.367187976837158 +MMM,1968-03-29,5.40625 +MMM,1968-04-01,5.5625 +MMM,1968-04-02,5.523437976837158 +MMM,1968-04-03,5.625 +MMM,1968-04-04,5.640625 +MMM,1968-04-05,5.609375 +MMM,1968-04-08,5.75 +MMM,1968-04-10,5.796875 +MMM,1968-04-11,5.75 +MMM,1968-04-15,5.703125 +MMM,1968-04-16,5.695312976837158 +MMM,1968-04-17,5.734375 +MMM,1968-04-18,5.789062976837158 +MMM,1968-04-19,5.84375 +MMM,1968-04-22,5.859375 +MMM,1968-04-23,6.007812976837158 +MMM,1968-04-24,5.976562976837158 +MMM,1968-04-25,6.3125 +MMM,1968-04-26,6.398437976837158 +MMM,1968-04-29,6.390625 +MMM,1968-04-30,6.328125 +MMM,1968-05-01,6.148437976837158 +MMM,1968-05-02,6.085937976837158 +MMM,1968-05-03,6.015625 +MMM,1968-05-06,6.226562976837158 +MMM,1968-05-07,6.34375 +MMM,1968-05-08,6.328125 +MMM,1968-05-09,6.3125 +MMM,1968-05-10,6.515625 +MMM,1968-05-13,6.71875 +MMM,1968-05-14,6.59375 +MMM,1968-05-15,6.84375 +MMM,1968-05-16,6.859375 +MMM,1968-05-17,6.789062976837158 +MMM,1968-05-20,6.710937976837158 +MMM,1968-05-21,6.78125 +MMM,1968-05-22,6.84375 +MMM,1968-05-23,6.765625 +MMM,1968-05-24,6.734375 +MMM,1968-05-27,6.6875 +MMM,1968-05-28,6.75 +MMM,1968-05-29,6.851562976837158 +MMM,1968-05-31,6.976562976837158 +MMM,1968-06-03,7.15625 +MMM,1968-06-04,7.140625 +MMM,1968-06-05,7.15625 +MMM,1968-06-06,7.09375 +MMM,1968-06-07,7.234375 +MMM,1968-06-10,7.375 +MMM,1968-06-11,7.359375 +MMM,1968-06-13,7.304687976837158 +MMM,1968-06-14,7.28125 +MMM,1968-06-17,7.054687976837158 +MMM,1968-06-18,7.132812976837158 +MMM,1968-06-20,7.046875 +MMM,1968-06-21,6.875 +MMM,1968-06-24,6.789062976837158 +MMM,1968-06-25,6.789062976837158 +MMM,1968-06-27,6.75 +MMM,1968-06-28,6.671875 +MMM,1968-07-01,6.710937976837158 +MMM,1968-07-02,6.757812976837158 +MMM,1968-07-03,6.8125 +MMM,1968-07-08,6.765625 +MMM,1968-07-09,6.828125 +MMM,1968-07-11,6.765625 +MMM,1968-07-12,6.8125 +MMM,1968-07-15,6.796875 +MMM,1968-07-16,6.695312976837158 +MMM,1968-07-18,6.773437976837158 +MMM,1968-07-19,6.65625 +MMM,1968-07-22,6.578125 +MMM,1968-07-23,6.570312976837158 +MMM,1968-07-25,6.320312976837158 +MMM,1968-07-26,6.382812976837158 +MMM,1968-07-29,6.28125 +MMM,1968-07-30,6.234375 +MMM,1968-08-01,6.234375 +MMM,1968-08-02,6.25 +MMM,1968-08-05,6.203125 +MMM,1968-08-06,6.203125 +MMM,1968-08-08,6.25 +MMM,1968-08-09,6.25 +MMM,1968-08-12,6.359375 +MMM,1968-08-13,6.46875 +MMM,1968-08-15,6.539062976837158 +MMM,1968-08-16,6.46875 +MMM,1968-08-19,6.578125 +MMM,1968-08-20,6.570312976837158 +MMM,1968-08-22,6.648437976837158 +MMM,1968-08-23,6.625 +MMM,1968-08-26,6.65625 +MMM,1968-08-27,6.640625 +MMM,1968-08-29,6.609375 +MMM,1968-08-30,6.601562976837158 +MMM,1968-09-03,6.546875 +MMM,1968-09-04,6.640625 +MMM,1968-09-05,6.71875 +MMM,1968-09-06,6.742187976837158 +MMM,1968-09-09,6.679687976837158 +MMM,1968-09-10,6.539062976837158 +MMM,1968-09-12,6.453125 +MMM,1968-09-13,6.289062976837158 +MMM,1968-09-16,6.390625 +MMM,1968-09-17,6.414062976837158 +MMM,1968-09-19,6.4375 +MMM,1968-09-20,6.492187976837158 +MMM,1968-09-23,6.515625 +MMM,1968-09-24,6.5 +MMM,1968-09-26,6.546875 +MMM,1968-09-27,6.507812976837158 +MMM,1968-09-30,6.453125 +MMM,1968-10-01,6.4375 +MMM,1968-10-03,6.398437976837158 +MMM,1968-10-04,6.421875 +MMM,1968-10-07,6.53125 +MMM,1968-10-08,6.5625 +MMM,1968-10-10,6.5625 +MMM,1968-10-11,6.507812976837158 +MMM,1968-10-14,6.515625 +MMM,1968-10-15,6.546875 +MMM,1968-10-17,6.539062976837158 +MMM,1968-10-18,6.679687976837158 +MMM,1968-10-21,6.78125 +MMM,1968-10-22,6.835937976837158 +MMM,1968-10-24,6.78125 +MMM,1968-10-25,6.804687976837158 +MMM,1968-10-28,6.875 +MMM,1968-10-29,6.867187976837158 +MMM,1968-10-31,6.773437976837158 +MMM,1968-11-01,6.726562976837158 +MMM,1968-11-04,6.765625 +MMM,1968-11-06,6.796875 +MMM,1968-11-07,6.78125 +MMM,1968-11-08,6.820312976837158 +MMM,1968-11-12,6.820312976837158 +MMM,1968-11-13,6.742187976837158 +MMM,1968-11-14,6.78125 +MMM,1968-11-15,6.8125 +MMM,1968-11-18,6.828125 +MMM,1968-11-19,6.828125 +MMM,1968-11-21,6.875 +MMM,1968-11-22,6.890625 +MMM,1968-11-25,6.9375 +MMM,1968-11-26,7.0 +MMM,1968-11-27,7.0625 +MMM,1968-11-29,7.109375 +MMM,1968-12-02,7.03125 +MMM,1968-12-03,7.0 +MMM,1968-12-05,6.953125 +MMM,1968-12-06,7.054687976837158 +MMM,1968-12-09,7.046875 +MMM,1968-12-10,6.953125 +MMM,1968-12-12,6.789062976837158 +MMM,1968-12-13,6.726562976837158 +MMM,1968-12-16,6.695312976837158 +MMM,1968-12-17,6.765625 +MMM,1968-12-19,6.78125 +MMM,1968-12-20,6.78125 +MMM,1968-12-23,6.773437976837158 +MMM,1968-12-24,6.804687976837158 +MMM,1968-12-26,6.789062976837158 +MMM,1968-12-27,6.703125 +MMM,1968-12-30,6.625 +MMM,1968-12-31,6.539062976837158 +MMM,1969-01-02,6.4375 +MMM,1969-01-03,6.4375 +MMM,1969-01-06,6.382812976837158 +MMM,1969-01-07,6.359375 +MMM,1969-01-08,6.382812976837158 +MMM,1969-01-09,6.367187976837158 +MMM,1969-01-10,6.28125 +MMM,1969-01-13,6.242187976837158 +MMM,1969-01-14,6.421875 +MMM,1969-01-15,6.546875 +MMM,1969-01-16,6.414062976837158 +MMM,1969-01-17,6.445312976837158 +MMM,1969-01-20,6.570312976837158 +MMM,1969-01-21,6.539062976837158 +MMM,1969-01-22,6.515625 +MMM,1969-01-23,6.398437976837158 +MMM,1969-01-24,6.28125 +MMM,1969-01-27,6.257812976837158 +MMM,1969-01-28,6.226562976837158 +MMM,1969-01-29,6.265625 +MMM,1969-01-30,6.21875 +MMM,1969-01-31,6.195312976837158 +MMM,1969-02-03,6.21875 +MMM,1969-02-04,6.1875 +MMM,1969-02-05,6.210937976837158 +MMM,1969-02-06,6.234375 +MMM,1969-02-07,6.25 +MMM,1969-02-11,6.367187976837158 +MMM,1969-02-12,6.367187976837158 +MMM,1969-02-13,6.328125 +MMM,1969-02-14,6.320312976837158 +MMM,1969-02-17,6.257812976837158 +MMM,1969-02-18,6.140625 +MMM,1969-02-19,6.109375 +MMM,1969-02-20,6.0 +MMM,1969-02-24,5.9375 +MMM,1969-02-25,5.921875 +MMM,1969-02-26,5.984375 +MMM,1969-02-27,5.945312976837158 +MMM,1969-02-28,5.953125 +MMM,1969-03-03,6.0625 +MMM,1969-03-04,6.109375 +MMM,1969-03-05,6.125 +MMM,1969-03-06,6.125 +MMM,1969-03-07,6.125 +MMM,1969-03-10,6.171875 +MMM,1969-03-11,6.210937976837158 +MMM,1969-03-12,6.25 +MMM,1969-03-13,6.234375 +MMM,1969-03-14,6.195312976837158 +MMM,1969-03-17,6.1875 +MMM,1969-03-18,6.21875 +MMM,1969-03-19,6.3125 +MMM,1969-03-20,6.40625 +MMM,1969-03-21,6.34375 +MMM,1969-03-24,6.265625 +MMM,1969-03-25,6.3125 +MMM,1969-03-26,6.382812976837158 +MMM,1969-03-27,6.492187976837158 +MMM,1969-03-28,6.429687976837158 +MMM,1969-04-01,6.40625 +MMM,1969-04-02,6.28125 +MMM,1969-04-03,6.3125 +MMM,1969-04-07,6.273437976837158 +MMM,1969-04-08,6.34375 +MMM,1969-04-09,6.351562976837158 +MMM,1969-04-10,6.382812976837158 +MMM,1969-04-11,6.40625 +MMM,1969-04-14,6.3125 +MMM,1969-04-15,6.375 +MMM,1969-04-16,6.25 +MMM,1969-04-17,6.296875 +MMM,1969-04-18,6.28125 +MMM,1969-04-21,6.195312976837158 +MMM,1969-04-22,6.21875 +MMM,1969-04-23,6.25 +MMM,1969-04-24,6.242187976837158 +MMM,1969-04-25,6.296875 +MMM,1969-04-28,6.34375 +MMM,1969-04-29,6.414062976837158 +MMM,1969-04-30,6.515625 +MMM,1969-05-01,6.632812976837158 +MMM,1969-05-02,6.671875 +MMM,1969-05-05,6.601562976837158 +MMM,1969-05-06,6.632812976837158 +MMM,1969-05-07,6.625 +MMM,1969-05-08,6.75 +MMM,1969-05-09,6.765625 +MMM,1969-05-12,6.859375 +MMM,1969-05-13,6.882812976837158 +MMM,1969-05-14,6.96875 +MMM,1969-05-15,6.90625 +MMM,1969-05-16,6.9375 +MMM,1969-05-19,6.765625 +MMM,1969-05-20,6.71875 +MMM,1969-05-21,6.75 +MMM,1969-05-22,6.765625 +MMM,1969-05-23,6.867187976837158 +MMM,1969-05-26,6.820312976837158 +MMM,1969-05-27,6.765625 +MMM,1969-05-28,6.757812976837158 +MMM,1969-05-29,6.703125 +MMM,1969-06-02,6.6875 +MMM,1969-06-03,6.65625 +MMM,1969-06-04,6.59375 +MMM,1969-06-05,6.617187976837158 +MMM,1969-06-06,6.570312976837158 +MMM,1969-06-09,6.609375 +MMM,1969-06-10,6.578125 +MMM,1969-06-11,6.53125 +MMM,1969-06-12,6.476562976837158 +MMM,1969-06-13,6.46875 +MMM,1969-06-16,6.484375 +MMM,1969-06-17,6.4375 +MMM,1969-06-18,6.515625 +MMM,1969-06-19,6.492187976837158 +MMM,1969-06-20,6.5 +MMM,1969-06-23,6.375 +MMM,1969-06-24,6.460937976837158 +MMM,1969-06-25,6.445312976837158 +MMM,1969-06-26,6.4375 +MMM,1969-06-27,6.3125 +MMM,1969-06-30,6.3125 +MMM,1969-07-01,6.34375 +MMM,1969-07-02,6.484375 +MMM,1969-07-03,6.554687976837158 +MMM,1969-07-07,6.515625 +MMM,1969-07-08,6.414062976837158 +MMM,1969-07-09,6.414062976837158 +MMM,1969-07-10,6.335937976837158 +MMM,1969-07-11,6.382812976837158 +MMM,1969-07-14,6.390625 +MMM,1969-07-15,6.375 +MMM,1969-07-16,6.46875 +MMM,1969-07-17,6.5625 +MMM,1969-07-18,6.5625 +MMM,1969-07-22,6.484375 +MMM,1969-07-23,6.5 +MMM,1969-07-24,6.5625 +MMM,1969-07-25,6.445312976837158 +MMM,1969-07-28,6.375 +MMM,1969-07-29,6.265625 +MMM,1969-07-30,6.296875 +MMM,1969-07-31,6.375 +MMM,1969-08-01,6.445312976837158 +MMM,1969-08-04,6.46875 +MMM,1969-08-05,6.460937976837158 +MMM,1969-08-06,6.554687976837158 +MMM,1969-08-07,6.554687976837158 +MMM,1969-08-08,6.539062976837158 +MMM,1969-08-11,6.53125 +MMM,1969-08-12,6.484375 +MMM,1969-08-13,6.414062976837158 +MMM,1969-08-14,6.601562976837158 +MMM,1969-08-15,6.65625 +MMM,1969-08-18,6.734375 +MMM,1969-08-19,6.867187976837158 +MMM,1969-08-20,6.78125 +MMM,1969-08-21,6.804687976837158 +MMM,1969-08-22,6.820312976837158 +MMM,1969-08-25,6.789062976837158 +MMM,1969-08-26,6.6875 +MMM,1969-08-27,6.640625 +MMM,1969-08-28,6.671875 +MMM,1969-08-29,6.75 +MMM,1969-09-02,6.71875 +MMM,1969-09-03,6.632812976837158 +MMM,1969-09-04,6.648437976837158 +MMM,1969-09-05,6.71875 +MMM,1969-09-08,6.742187976837158 +MMM,1969-09-09,6.773437976837158 +MMM,1969-09-10,6.890625 +MMM,1969-09-11,6.78125 +MMM,1969-09-12,6.851562976837158 +MMM,1969-09-15,6.820312976837158 +MMM,1969-09-16,6.859375 +MMM,1969-09-17,6.90625 +MMM,1969-09-18,6.859375 +MMM,1969-09-19,7.0 +MMM,1969-09-22,7.171875 +MMM,1969-09-23,7.164062976837158 +MMM,1969-09-24,7.125 +MMM,1969-09-25,7.03125 +MMM,1969-09-26,6.90625 +MMM,1969-09-29,6.796875 +MMM,1969-09-30,6.773437976837158 +MMM,1969-10-01,6.804687976837158 +MMM,1969-10-02,6.914062976837158 +MMM,1969-10-03,6.960937976837158 +MMM,1969-10-06,7.0625 +MMM,1969-10-07,7.039062976837158 +MMM,1969-10-08,7.140625 +MMM,1969-10-09,7.179687976837158 +MMM,1969-10-10,7.179687976837158 +MMM,1969-10-13,7.164062976837158 +MMM,1969-10-14,7.171875 +MMM,1969-10-15,7.117187976837158 +MMM,1969-10-16,7.09375 +MMM,1969-10-17,7.140625 +MMM,1969-10-20,7.179687976837158 +MMM,1969-10-21,7.09375 +MMM,1969-10-22,6.882812976837158 +MMM,1969-10-23,6.898437976837158 +MMM,1969-10-24,7.0 +MMM,1969-10-27,7.0625 +MMM,1969-10-28,7.015625 +MMM,1969-10-29,6.898437976837158 +MMM,1969-10-30,6.921875 +MMM,1969-10-31,7.125 +MMM,1969-11-03,7.171875 +MMM,1969-11-04,7.140625 +MMM,1969-11-05,7.132812976837158 +MMM,1969-11-06,7.21875 +MMM,1969-11-07,7.304687976837158 +MMM,1969-11-10,7.328125 +MMM,1969-11-11,7.320312976837158 +MMM,1969-11-12,7.34375 +MMM,1969-11-13,7.375 +MMM,1969-11-14,7.367187976837158 +MMM,1969-11-17,7.296875 +MMM,1969-11-18,7.25 +MMM,1969-11-19,7.1875 +MMM,1969-11-20,7.140625 +MMM,1969-11-21,7.101562976837158 +MMM,1969-11-24,7.09375 +MMM,1969-11-25,7.085937976837158 +MMM,1969-11-26,7.0625 +MMM,1969-11-28,7.070312976837158 +MMM,1969-12-01,7.164062976837158 +MMM,1969-12-02,7.125 +MMM,1969-12-03,7.023437976837158 +MMM,1969-12-04,6.9375 +MMM,1969-12-05,6.96875 +MMM,1969-12-08,6.90625 +MMM,1969-12-09,6.929687976837158 +MMM,1969-12-10,6.882812976837158 +MMM,1969-12-11,6.960937976837158 +MMM,1969-12-12,6.953125 +MMM,1969-12-15,7.0 +MMM,1969-12-16,6.992187976837158 +MMM,1969-12-17,6.929687976837158 +MMM,1969-12-18,6.921875 +MMM,1969-12-19,6.96875 +MMM,1969-12-22,6.84375 +MMM,1969-12-23,6.828125 +MMM,1969-12-24,6.875 +MMM,1969-12-26,6.890625 +MMM,1969-12-29,6.84375 +MMM,1969-12-30,6.882812976837158 +MMM,1969-12-31,6.851562976837158 +MMM,1970-01-02,6.851562976837158 +MMM,1970-01-05,6.890625 +MMM,1970-01-06,6.960937976837158 +MMM,1970-01-07,7.0 +MMM,1970-01-08,7.09375 +MMM,1970-01-09,7.078125 +MMM,1970-01-12,7.085937976837158 +MMM,1970-01-13,7.0625 +MMM,1970-01-14,7.140625 +MMM,1970-01-15,7.0 +MMM,1970-01-16,6.953125 +MMM,1970-01-19,6.8125 +MMM,1970-01-20,6.867187976837158 +MMM,1970-01-21,6.851562976837158 +MMM,1970-01-22,6.890625 +MMM,1970-01-23,6.820312976837158 +MMM,1970-01-26,6.789062976837158 +MMM,1970-01-27,6.578125 +MMM,1970-01-28,6.539062976837158 +MMM,1970-01-29,6.4375 +MMM,1970-01-30,6.273437976837158 +MMM,1970-02-02,6.273437976837158 +MMM,1970-02-03,6.4375 +MMM,1970-02-04,6.304687976837158 +MMM,1970-02-05,6.28125 +MMM,1970-02-06,6.265625 +MMM,1970-02-09,6.328125 +MMM,1970-02-10,6.351562976837158 +MMM,1970-02-11,6.335937976837158 +MMM,1970-02-12,6.453125 +MMM,1970-02-13,6.476562976837158 +MMM,1970-02-16,6.609375 +MMM,1970-02-17,6.695312976837158 +MMM,1970-02-18,6.796875 +MMM,1970-02-19,6.796875 +MMM,1970-02-20,6.75 +MMM,1970-02-24,6.695312976837158 +MMM,1970-02-25,6.859375 +MMM,1970-02-26,6.835937976837158 +MMM,1970-02-27,6.8125 +MMM,1970-03-02,6.796875 +MMM,1970-03-03,6.734375 +MMM,1970-03-04,6.789062976837158 +MMM,1970-03-05,6.6875 +MMM,1970-03-06,6.65625 +MMM,1970-03-09,6.601562976837158 +MMM,1970-03-10,6.648437976837158 +MMM,1970-03-11,6.640625 +MMM,1970-03-12,6.625 +MMM,1970-03-13,6.625 +MMM,1970-03-16,6.390625 +MMM,1970-03-17,6.4375 +MMM,1970-03-18,6.421875 +MMM,1970-03-19,6.445312976837158 +MMM,1970-03-20,6.375 +MMM,1970-03-23,6.28125 +MMM,1970-03-24,6.335937976837158 +MMM,1970-03-25,6.476562976837158 +MMM,1970-03-26,6.460937976837158 +MMM,1970-03-30,6.5 +MMM,1970-03-31,6.53125 +MMM,1970-04-01,6.632812976837158 +MMM,1970-04-02,6.664062976837158 +MMM,1970-04-03,6.648437976837158 +MMM,1970-04-06,6.515625 +MMM,1970-04-07,6.515625 +MMM,1970-04-08,6.453125 +MMM,1970-04-09,6.476562976837158 +MMM,1970-04-10,6.46875 +MMM,1970-04-13,6.421875 +MMM,1970-04-14,6.382812976837158 +MMM,1970-04-15,6.3125 +MMM,1970-04-16,6.296875 +MMM,1970-04-17,6.1875 +MMM,1970-04-20,6.1875 +MMM,1970-04-21,6.15625 +MMM,1970-04-22,6.03125 +MMM,1970-04-23,5.953125 +MMM,1970-04-24,6.0 +MMM,1970-04-27,5.9375 +MMM,1970-04-28,5.898437976837158 +MMM,1970-04-29,5.929687976837158 +MMM,1970-04-30,5.859375 +MMM,1970-05-01,5.875 +MMM,1970-05-04,5.671875 +MMM,1970-05-05,5.617187976837158 +MMM,1970-05-06,5.695312976837158 +MMM,1970-05-07,5.828125 +MMM,1970-05-08,5.875 +MMM,1970-05-11,5.804687976837158 +MMM,1970-05-12,5.757812976837158 +MMM,1970-05-13,5.5625 +MMM,1970-05-14,5.53125 +MMM,1970-05-15,5.625 +MMM,1970-05-18,5.648437976837158 +MMM,1970-05-19,5.53125 +MMM,1970-05-20,5.289062976837158 +MMM,1970-05-21,5.234375 +MMM,1970-05-22,5.21875 +MMM,1970-05-25,4.875 +MMM,1970-05-26,4.859375 +MMM,1970-05-27,5.148437976837158 +MMM,1970-05-28,5.195312976837158 +MMM,1970-05-29,5.28125 +MMM,1970-06-01,5.320312976837158 +MMM,1970-06-02,5.375 +MMM,1970-06-03,5.445312976837158 +MMM,1970-06-04,5.367187976837158 +MMM,1970-06-05,5.335937976837158 +MMM,1970-06-08,5.265625 +MMM,1970-06-09,5.21875 +MMM,1970-06-10,5.132812976837158 +MMM,1970-06-11,5.0625 +MMM,1970-06-12,5.03125 +MMM,1970-06-15,5.0625 +MMM,1970-06-16,5.179687976837158 +MMM,1970-06-17,5.140625 +MMM,1970-06-18,5.109375 +MMM,1970-06-19,5.125 +MMM,1970-06-22,5.078125 +MMM,1970-06-23,5.007812976837158 +MMM,1970-06-24,4.96875 +MMM,1970-06-25,4.859375 +MMM,1970-06-26,4.84375 +MMM,1970-06-29,4.75 +MMM,1970-06-30,4.71875 +MMM,1970-07-01,4.59375 +MMM,1970-07-02,4.609375 +MMM,1970-07-06,4.484375 +MMM,1970-07-07,4.46875 +MMM,1970-07-08,4.6875 +MMM,1970-07-09,4.710937976837158 +MMM,1970-07-10,4.671875 +MMM,1970-07-13,4.617187976837158 +MMM,1970-07-14,4.671875 +MMM,1970-07-15,4.734375 +MMM,1970-07-16,4.867187976837158 +MMM,1970-07-17,4.984375 +MMM,1970-07-20,4.945312976837158 +MMM,1970-07-21,4.984375 +MMM,1970-07-22,5.007812976837158 +MMM,1970-07-23,5.085937976837158 +MMM,1970-07-24,5.0625 +MMM,1970-07-27,5.03125 +MMM,1970-07-28,5.03125 +MMM,1970-07-29,5.03125 +MMM,1970-07-30,5.046875 +MMM,1970-07-31,5.046875 +MMM,1970-08-03,5.046875 +MMM,1970-08-04,5.03125 +MMM,1970-08-05,5.039062976837158 +MMM,1970-08-06,5.140625 +MMM,1970-08-07,5.195312976837158 +MMM,1970-08-10,5.171875 +MMM,1970-08-11,5.148437976837158 +MMM,1970-08-12,5.078125 +MMM,1970-08-13,4.992187976837158 +MMM,1970-08-14,4.882812976837158 +MMM,1970-08-17,4.898437976837158 +MMM,1970-08-18,4.945312976837158 +MMM,1970-08-19,5.007812976837158 +MMM,1970-08-20,5.09375 +MMM,1970-08-21,5.28125 +MMM,1970-08-24,5.390625 +MMM,1970-08-25,5.4375 +MMM,1970-08-26,5.4375 +MMM,1970-08-27,5.484375 +MMM,1970-08-28,5.523437976837158 +MMM,1970-08-31,5.492187976837158 +MMM,1970-09-01,5.328125 +MMM,1970-09-02,5.3125 +MMM,1970-09-03,5.3125 +MMM,1970-09-04,5.296875 +MMM,1970-09-08,5.273437976837158 +MMM,1970-09-09,5.359375 +MMM,1970-09-10,5.351562976837158 +MMM,1970-09-11,5.320312976837158 +MMM,1970-09-14,5.335937976837158 +MMM,1970-09-15,5.359375 +MMM,1970-09-16,5.367187976837158 +MMM,1970-09-17,5.375 +MMM,1970-09-18,5.390625 +MMM,1970-09-21,5.375 +MMM,1970-09-22,5.359375 +MMM,1970-09-23,5.453125 +MMM,1970-09-24,5.625 +MMM,1970-09-25,5.507812976837158 +MMM,1970-09-28,5.5 +MMM,1970-09-29,5.46875 +MMM,1970-09-30,5.523437976837158 +MMM,1970-10-01,5.4375 +MMM,1970-10-02,5.460937976837158 +MMM,1970-10-05,5.546875 +MMM,1970-10-06,5.601562976837158 +MMM,1970-10-07,5.609375 +MMM,1970-10-08,5.578125 +MMM,1970-10-09,5.5 +MMM,1970-10-12,5.484375 +MMM,1970-10-13,5.46875 +MMM,1970-10-14,5.5625 +MMM,1970-10-15,5.617187976837158 +MMM,1970-10-16,5.570312976837158 +MMM,1970-10-19,5.578125 +MMM,1970-10-20,5.523437976837158 +MMM,1970-10-21,5.5625 +MMM,1970-10-22,5.570312976837158 +MMM,1970-10-23,5.578125 +MMM,1970-10-26,5.570312976837158 +MMM,1970-10-27,5.523437976837158 +MMM,1970-10-28,5.5 +MMM,1970-10-29,5.507812976837158 +MMM,1970-10-30,5.53125 +MMM,1970-11-02,5.546875 +MMM,1970-11-03,5.523437976837158 +MMM,1970-11-04,5.546875 +MMM,1970-11-05,5.578125 +MMM,1970-11-06,5.59375 +MMM,1970-11-09,5.65625 +MMM,1970-11-10,5.453125 +MMM,1970-11-11,5.429687976837158 +MMM,1970-11-12,5.375 +MMM,1970-11-13,5.390625 +MMM,1970-11-16,5.359375 +MMM,1970-11-17,5.34375 +MMM,1970-11-18,5.359375 +MMM,1970-11-19,5.34375 +MMM,1970-11-20,5.390625 +MMM,1970-11-23,5.492187976837158 +MMM,1970-11-24,5.5 +MMM,1970-11-25,5.625 +MMM,1970-11-27,5.671875 +MMM,1970-11-30,5.617187976837158 +MMM,1970-12-01,5.617187976837158 +MMM,1970-12-02,5.679687976837158 +MMM,1970-12-03,5.726562976837158 +MMM,1970-12-04,5.78125 +MMM,1970-12-07,5.867187976837158 +MMM,1970-12-08,5.875 +MMM,1970-12-09,5.875 +MMM,1970-12-10,5.945312976837158 +MMM,1970-12-11,6.0625 +MMM,1970-12-14,6.03125 +MMM,1970-12-15,6.03125 +MMM,1970-12-16,6.039062976837158 +MMM,1970-12-17,6.039062976837158 +MMM,1970-12-18,6.0625 +MMM,1970-12-21,5.9375 +MMM,1970-12-22,5.984375 +MMM,1970-12-23,5.953125 +MMM,1970-12-24,5.96875 +MMM,1970-12-28,5.992187976837158 +MMM,1970-12-29,6.085937976837158 +MMM,1970-12-30,6.15625 +MMM,1970-12-31,6.1875 +MMM,1971-01-04,6.054687976837158 +MMM,1971-01-05,6.101562976837158 +MMM,1971-01-06,6.09375 +MMM,1971-01-07,6.078125 +MMM,1971-01-08,6.054687976837158 +MMM,1971-01-11,5.992187976837158 +MMM,1971-01-12,6.0 +MMM,1971-01-13,6.007812976837158 +MMM,1971-01-14,6.015625 +MMM,1971-01-15,6.023437976837158 +MMM,1971-01-18,6.0 +MMM,1971-01-19,6.023437976837158 +MMM,1971-01-20,6.03125 +MMM,1971-01-21,6.0625 +MMM,1971-01-22,6.117187976837158 +MMM,1971-01-25,6.15625 +MMM,1971-01-26,6.171875 +MMM,1971-01-27,6.148437976837158 +MMM,1971-01-28,6.132812976837158 +MMM,1971-01-29,6.1875 +MMM,1971-02-01,6.226562976837158 +MMM,1971-02-02,6.195312976837158 +MMM,1971-02-03,6.367187976837158 +MMM,1971-02-04,6.3125 +MMM,1971-02-05,6.273437976837158 +MMM,1971-02-08,6.34375 +MMM,1971-02-09,6.351562976837158 +MMM,1971-02-10,6.359375 +MMM,1971-02-11,6.40625 +MMM,1971-02-12,6.46875 +MMM,1971-02-16,6.5 +MMM,1971-02-17,6.492187976837158 +MMM,1971-02-18,6.476562976837158 +MMM,1971-02-19,6.484375 +MMM,1971-02-22,6.34375 +MMM,1971-02-23,6.320312976837158 +MMM,1971-02-24,6.359375 +MMM,1971-02-25,6.40625 +MMM,1971-02-26,6.484375 +MMM,1971-03-01,6.5 +MMM,1971-03-02,6.53125 +MMM,1971-03-03,6.507812976837158 +MMM,1971-03-04,6.523437976837158 +MMM,1971-03-05,6.546875 +MMM,1971-03-08,6.570312976837158 +MMM,1971-03-09,6.640625 +MMM,1971-03-10,6.6875 +MMM,1971-03-11,6.71875 +MMM,1971-03-12,6.796875 +MMM,1971-03-15,7.046875 +MMM,1971-03-16,7.109375 +MMM,1971-03-17,7.0625 +MMM,1971-03-18,7.140625 +MMM,1971-03-19,7.226562976837158 +MMM,1971-03-22,7.125 +MMM,1971-03-23,7.015625 +MMM,1971-03-24,6.882812976837158 +MMM,1971-03-25,6.992187976837158 +MMM,1971-03-26,7.0 +MMM,1971-03-29,6.992187976837158 +MMM,1971-03-30,7.007812976837158 +MMM,1971-03-31,7.046875 +MMM,1971-04-01,7.109375 +MMM,1971-04-02,7.125 +MMM,1971-04-05,7.054687976837158 +MMM,1971-04-06,7.164062976837158 +MMM,1971-04-07,7.15625 +MMM,1971-04-08,7.085937976837158 +MMM,1971-04-12,7.078125 +MMM,1971-04-13,7.078125 +MMM,1971-04-14,7.171875 +MMM,1971-04-15,7.015625 +MMM,1971-04-16,7.085937976837158 +MMM,1971-04-19,7.21875 +MMM,1971-04-20,7.21875 +MMM,1971-04-21,7.3125 +MMM,1971-04-22,7.226562976837158 +MMM,1971-04-23,7.179687976837158 +MMM,1971-04-26,7.234375 +MMM,1971-04-27,7.3125 +MMM,1971-04-28,7.28125 +MMM,1971-04-29,7.203125 +MMM,1971-04-30,7.15625 +MMM,1971-05-03,7.140625 +MMM,1971-05-04,7.085937976837158 +MMM,1971-05-05,7.046875 +MMM,1971-05-06,7.109375 +MMM,1971-05-07,7.007812976837158 +MMM,1971-05-10,6.960937976837158 +MMM,1971-05-11,7.046875 +MMM,1971-05-12,7.03125 +MMM,1971-05-13,7.078125 +MMM,1971-05-14,7.03125 +MMM,1971-05-17,7.0 +MMM,1971-05-18,7.101562976837158 +MMM,1971-05-19,7.171875 +MMM,1971-05-20,7.148437976837158 +MMM,1971-05-21,7.195312976837158 +MMM,1971-05-24,6.945312976837158 +MMM,1971-05-25,7.140625 +MMM,1971-05-26,7.085937976837158 +MMM,1971-05-27,7.125 +MMM,1971-05-28,7.125 +MMM,1971-06-01,7.078125 +MMM,1971-06-02,7.179687976837158 +MMM,1971-06-03,7.15625 +MMM,1971-06-04,7.171875 +MMM,1971-06-07,7.171875 +MMM,1971-06-08,7.171875 +MMM,1971-06-09,7.125 +MMM,1971-06-10,7.164062976837158 +MMM,1971-06-11,7.1875 +MMM,1971-06-14,7.171875 +MMM,1971-06-15,7.234375 +MMM,1971-06-16,7.289062976837158 +MMM,1971-06-17,7.367187976837158 +MMM,1971-06-18,7.375 +MMM,1971-06-21,7.226562976837158 +MMM,1971-06-22,7.164062976837158 +MMM,1971-06-23,7.203125 +MMM,1971-06-24,7.210937976837158 +MMM,1971-06-25,7.1875 +MMM,1971-06-28,7.328125 +MMM,1971-06-29,7.546875 +MMM,1971-06-30,7.609375 +MMM,1971-07-01,7.5625 +MMM,1971-07-02,7.4375 +MMM,1971-07-06,7.382812976837158 +MMM,1971-07-07,7.359375 +MMM,1971-07-08,7.3125 +MMM,1971-07-09,7.382812976837158 +MMM,1971-07-12,7.429687976837158 +MMM,1971-07-13,7.421875 +MMM,1971-07-14,7.453125 +MMM,1971-07-15,7.328125 +MMM,1971-07-16,7.375 +MMM,1971-07-19,7.367187976837158 +MMM,1971-07-20,7.4375 +MMM,1971-07-21,7.390625 +MMM,1971-07-22,7.390625 +MMM,1971-07-23,7.429687976837158 +MMM,1971-07-26,7.398437976837158 +MMM,1971-07-27,7.3125 +MMM,1971-07-28,7.148437976837158 +MMM,1971-07-29,7.21875 +MMM,1971-07-30,7.203125 +MMM,1971-08-02,7.210937976837158 +MMM,1971-08-03,7.039062976837158 +MMM,1971-08-04,7.0 +MMM,1971-08-05,7.054687976837158 +MMM,1971-08-06,7.070312976837158 +MMM,1971-08-09,7.125 +MMM,1971-08-10,7.179687976837158 +MMM,1971-08-11,7.3125 +MMM,1971-08-12,7.328125 +MMM,1971-08-13,7.390625 +MMM,1971-08-16,7.65625 +MMM,1971-08-17,7.546875 +MMM,1971-08-18,7.523437976837158 +MMM,1971-08-19,7.546875 +MMM,1971-08-20,7.5625 +MMM,1971-08-23,7.65625 +MMM,1971-08-24,7.671875 +MMM,1971-08-25,7.617187976837158 +MMM,1971-08-26,7.601562976837158 +MMM,1971-08-27,7.5625 +MMM,1971-08-30,7.492187976837158 +MMM,1971-08-31,7.460937976837158 +MMM,1971-09-01,7.4375 +MMM,1971-09-02,7.46875 +MMM,1971-09-03,7.5625 +MMM,1971-09-07,7.546875 +MMM,1971-09-08,7.546875 +MMM,1971-09-09,7.523437976837158 +MMM,1971-09-10,7.5 +MMM,1971-09-13,7.554687976837158 +MMM,1971-09-14,7.523437976837158 +MMM,1971-09-15,7.53125 +MMM,1971-09-16,7.523437976837158 +MMM,1971-09-17,7.476562976837158 +MMM,1971-09-20,7.5 +MMM,1971-09-21,7.476562976837158 +MMM,1971-09-22,7.492187976837158 +MMM,1971-09-23,7.539062976837158 +MMM,1971-09-24,7.625 +MMM,1971-09-27,7.625 +MMM,1971-09-28,7.625 +MMM,1971-09-29,7.625 +MMM,1971-09-30,7.648437976837158 +MMM,1971-10-01,7.796875 +MMM,1971-10-04,7.835937976837158 +MMM,1971-10-05,7.859375 +MMM,1971-10-06,7.820312976837158 +MMM,1971-10-07,7.742187976837158 +MMM,1971-10-08,7.742187976837158 +MMM,1971-10-11,7.71875 +MMM,1971-10-12,7.78125 +MMM,1971-10-13,7.789062976837158 +MMM,1971-10-14,7.726562976837158 +MMM,1971-10-15,7.742187976837158 +MMM,1971-10-18,7.664062976837158 +MMM,1971-10-19,7.53125 +MMM,1971-10-20,7.46875 +MMM,1971-10-21,7.5 +MMM,1971-10-22,7.585937976837158 +MMM,1971-10-25,7.617187976837158 +MMM,1971-10-26,7.625 +MMM,1971-10-27,7.539062976837158 +MMM,1971-10-28,7.414062976837158 +MMM,1971-10-29,7.5 +MMM,1971-11-01,7.367187976837158 +MMM,1971-11-02,7.484375 +MMM,1971-11-03,7.757812976837158 +MMM,1971-11-04,7.625 +MMM,1971-11-05,7.671875 +MMM,1971-11-08,7.6875 +MMM,1971-11-09,7.703125 +MMM,1971-11-10,7.640625 +MMM,1971-11-11,7.445312976837158 +MMM,1971-11-12,7.453125 +MMM,1971-11-15,7.5 +MMM,1971-11-16,7.65625 +MMM,1971-11-17,7.695312976837158 +MMM,1971-11-18,7.578125 +MMM,1971-11-19,7.53125 +MMM,1971-11-22,7.429687976837158 +MMM,1971-11-23,7.484375 +MMM,1971-11-24,7.375 +MMM,1971-11-26,7.492187976837158 +MMM,1971-11-29,7.539062976837158 +MMM,1971-11-30,7.625 +MMM,1971-12-01,7.796875 +MMM,1971-12-02,7.8125 +MMM,1971-12-03,7.9375 +MMM,1971-12-06,7.929687976837158 +MMM,1971-12-07,7.90625 +MMM,1971-12-08,7.859375 +MMM,1971-12-09,7.875 +MMM,1971-12-10,7.875 +MMM,1971-12-13,7.804687976837158 +MMM,1971-12-14,7.835937976837158 +MMM,1971-12-15,7.875 +MMM,1971-12-16,8.195313453674316 +MMM,1971-12-17,8.273438453674316 +MMM,1971-12-20,8.367188453674316 +MMM,1971-12-21,8.34375 +MMM,1971-12-22,8.210938453674316 +MMM,1971-12-23,8.140625 +MMM,1971-12-27,8.195313453674316 +MMM,1971-12-28,8.265625 +MMM,1971-12-29,8.265625 +MMM,1971-12-30,8.265625 +MMM,1971-12-31,8.4375 +MMM,1972-01-03,8.328125 +MMM,1972-01-04,8.34375 +MMM,1972-01-05,8.320313453674316 +MMM,1972-01-06,8.34375 +MMM,1972-01-07,8.34375 +MMM,1972-01-10,8.289063453674316 +MMM,1972-01-11,8.273438453674316 +MMM,1972-01-12,8.25 +MMM,1972-01-13,8.15625 +MMM,1972-01-14,8.085938453674316 +MMM,1972-01-17,8.210938453674316 +MMM,1972-01-18,8.242188453674316 +MMM,1972-01-19,8.234375 +MMM,1972-01-20,8.203125 +MMM,1972-01-21,8.242188453674316 +MMM,1972-01-24,8.1875 +MMM,1972-01-25,8.171875 +MMM,1972-01-26,8.179688453674316 +MMM,1972-01-27,8.296875 +MMM,1972-01-28,8.390625 +MMM,1972-01-31,8.390625 +MMM,1972-02-01,8.476563453674316 +MMM,1972-02-02,8.648438453674316 +MMM,1972-02-03,8.671875 +MMM,1972-02-04,8.6875 +MMM,1972-02-07,8.640625 +MMM,1972-02-08,8.648438453674316 +MMM,1972-02-09,8.617188453674316 +MMM,1972-02-10,8.648438453674316 +MMM,1972-02-11,8.59375 +MMM,1972-02-14,8.5625 +MMM,1972-02-15,8.554688453674316 +MMM,1972-02-16,8.617188453674316 +MMM,1972-02-17,8.648438453674316 +MMM,1972-02-18,8.609375 +MMM,1972-02-22,8.640625 +MMM,1972-02-23,8.734375 +MMM,1972-02-24,8.765625 +MMM,1972-02-25,8.8125 +MMM,1972-02-28,8.75 +MMM,1972-02-29,8.796875 +MMM,1972-03-01,8.804688453674316 +MMM,1972-03-02,8.75 +MMM,1972-03-03,8.820313453674316 +MMM,1972-03-06,8.859375 +MMM,1972-03-07,8.921875 +MMM,1972-03-08,8.945313453674316 +MMM,1972-03-09,8.96875 +MMM,1972-03-10,9.046875 +MMM,1972-03-13,8.945313453674316 +MMM,1972-03-14,8.976563453674316 +MMM,1972-03-15,9.007813453674316 +MMM,1972-03-16,9.023438453674316 +MMM,1972-03-17,9.210938453674316 +MMM,1972-03-20,9.234375 +MMM,1972-03-21,9.171875 +MMM,1972-03-22,9.203125 +MMM,1972-03-23,9.328125 +MMM,1972-03-24,9.289063453674316 +MMM,1972-03-27,9.273438453674316 +MMM,1972-03-28,9.28125 +MMM,1972-03-29,9.257813453674316 +MMM,1972-03-30,9.210938453674316 +MMM,1972-04-03,9.25 +MMM,1972-04-04,9.171875 +MMM,1972-04-05,9.203125 +MMM,1972-04-06,9.15625 +MMM,1972-04-07,9.15625 +MMM,1972-04-10,9.09375 +MMM,1972-04-11,9.125 +MMM,1972-04-12,9.242188453674316 +MMM,1972-04-13,9.25 +MMM,1972-04-14,9.242188453674316 +MMM,1972-04-17,9.101563453674316 +MMM,1972-04-18,9.132813453674316 +MMM,1972-04-19,9.179688453674316 +MMM,1972-04-20,8.9375 +MMM,1972-04-21,8.8125 +MMM,1972-04-24,8.90625 +MMM,1972-04-25,8.953125 +MMM,1972-04-26,8.8125 +MMM,1972-04-27,8.789063453674316 +MMM,1972-04-28,8.8125 +MMM,1972-05-01,8.742188453674316 +MMM,1972-05-02,8.695313453674316 +MMM,1972-05-03,8.78125 +MMM,1972-05-04,8.75 +MMM,1972-05-05,8.875 +MMM,1972-05-08,8.875 +MMM,1972-05-09,8.742188453674316 +MMM,1972-05-10,8.828125 +MMM,1972-05-11,8.90625 +MMM,1972-05-12,9.023438453674316 +MMM,1972-05-15,9.242188453674316 +MMM,1972-05-16,9.296875 +MMM,1972-05-17,9.242188453674316 +MMM,1972-05-18,9.40625 +MMM,1972-05-19,9.476563453674316 +MMM,1972-05-22,9.570313453674316 +MMM,1972-05-23,9.71875 +MMM,1972-05-24,9.875 +MMM,1972-05-25,9.8125 +MMM,1972-05-26,9.734375 +MMM,1972-05-30,9.625 +MMM,1972-05-31,9.585938453674316 +MMM,1972-06-01,9.578125 +MMM,1972-06-02,9.617188453674316 +MMM,1972-06-05,9.5625 +MMM,1972-06-06,9.523438453674316 +MMM,1972-06-07,9.4375 +MMM,1972-06-08,9.375 +MMM,1972-06-09,9.289063453674316 +MMM,1972-06-12,9.25 +MMM,1972-06-13,9.3125 +MMM,1972-06-14,9.453125 +MMM,1972-06-15,9.625 +MMM,1972-06-16,9.609375 +MMM,1972-06-19,9.5 +MMM,1972-06-20,9.453125 +MMM,1972-06-21,9.796875 +MMM,1972-06-22,10.03125 +MMM,1972-06-23,9.984375 +MMM,1972-06-26,9.8125 +MMM,1972-06-27,9.8125 +MMM,1972-06-28,9.6875 +MMM,1972-06-29,9.578125 +MMM,1972-06-30,9.53125 +MMM,1972-07-03,9.609375 +MMM,1972-07-05,9.953125 +MMM,1972-07-06,10.09375 +MMM,1972-07-07,10.171875 +MMM,1972-07-10,10.21875 +MMM,1972-07-11,9.9375 +MMM,1972-07-12,9.875 +MMM,1972-07-13,9.78125 +MMM,1972-07-14,10.125 +MMM,1972-07-17,10.03125 +MMM,1972-07-18,9.90625 +MMM,1972-07-19,10.140625 +MMM,1972-07-20,9.84375 +MMM,1972-07-21,9.96875 +MMM,1972-07-24,10.1875 +MMM,1972-07-25,10.15625 +MMM,1972-07-26,10.296875 +MMM,1972-07-27,10.25 +MMM,1972-07-28,10.1875 +MMM,1972-07-31,10.3125 +MMM,1972-08-01,10.40625 +MMM,1972-08-02,10.453125 +MMM,1972-08-03,10.515625 +MMM,1972-08-04,10.4375 +MMM,1972-08-07,10.421875 +MMM,1972-08-08,10.46875 +MMM,1972-08-09,10.4375 +MMM,1972-08-10,10.375 +MMM,1972-08-11,10.46875 +MMM,1972-08-14,10.609375 +MMM,1972-08-15,10.5 +MMM,1972-08-16,10.59375 +MMM,1972-08-17,10.5625 +MMM,1972-08-18,10.625 +MMM,1972-08-21,10.484375 +MMM,1972-08-22,10.375 +MMM,1972-08-23,10.21875 +MMM,1972-08-24,9.84375 +MMM,1972-08-25,9.796875 +MMM,1972-08-28,9.75 +MMM,1972-08-29,9.765625 +MMM,1972-08-30,9.84375 +MMM,1972-08-31,9.984375 +MMM,1972-09-01,10.15625 +MMM,1972-09-05,10.03125 +MMM,1972-09-06,10.015625 +MMM,1972-09-07,9.953125 +MMM,1972-09-08,9.90625 +MMM,1972-09-11,9.59375 +MMM,1972-09-12,9.5 +MMM,1972-09-13,9.6875 +MMM,1972-09-14,9.890625 +MMM,1972-09-15,9.984375 +MMM,1972-09-18,9.84375 +MMM,1972-09-19,9.71875 +MMM,1972-09-20,9.703125 +MMM,1972-09-21,9.65625 +MMM,1972-09-22,9.6875 +MMM,1972-09-25,9.4375 +MMM,1972-09-26,9.53125 +MMM,1972-09-27,9.875 +MMM,1972-09-28,9.96875 +MMM,1972-09-29,9.984375 +MMM,1972-10-02,9.828125 +MMM,1972-10-03,10.0 +MMM,1972-10-04,9.921875 +MMM,1972-10-05,9.90625 +MMM,1972-10-06,9.90625 +MMM,1972-10-09,9.78125 +MMM,1972-10-10,9.71875 +MMM,1972-10-11,9.8125 +MMM,1972-10-12,9.71875 +MMM,1972-10-13,9.6875 +MMM,1972-10-16,9.546875 +MMM,1972-10-17,9.625 +MMM,1972-10-18,9.5625 +MMM,1972-10-19,9.578125 +MMM,1972-10-20,9.625 +MMM,1972-10-23,9.78125 +MMM,1972-10-24,9.890625 +MMM,1972-10-25,10.09375 +MMM,1972-10-26,10.234375 +MMM,1972-10-27,10.09375 +MMM,1972-10-30,10.1875 +MMM,1972-10-31,10.375 +MMM,1972-11-01,10.46875 +MMM,1972-11-02,10.578125 +MMM,1972-11-03,10.671875 +MMM,1972-11-06,10.78125 +MMM,1972-11-08,10.453125 +MMM,1972-11-09,10.25 +MMM,1972-11-10,10.25 +MMM,1972-11-13,10.21875 +MMM,1972-11-14,10.34375 +MMM,1972-11-15,10.1875 +MMM,1972-11-16,10.203125 +MMM,1972-11-17,10.34375 +MMM,1972-11-20,10.359375 +MMM,1972-11-21,10.40625 +MMM,1972-11-22,10.46875 +MMM,1972-11-24,10.75 +MMM,1972-11-27,10.578125 +MMM,1972-11-28,10.609375 +MMM,1972-11-29,10.515625 +MMM,1972-11-30,10.609375 +MMM,1972-12-01,10.59375 +MMM,1972-12-04,10.578125 +MMM,1972-12-05,10.4375 +MMM,1972-12-06,10.3125 +MMM,1972-12-07,10.484375 +MMM,1972-12-08,10.40625 +MMM,1972-12-11,10.515625 +MMM,1972-12-12,10.53125 +MMM,1972-12-13,10.640625 +MMM,1972-12-14,10.671875 +MMM,1972-12-15,10.625 +MMM,1972-12-18,10.5625 +MMM,1972-12-19,10.609375 +MMM,1972-12-20,10.5625 +MMM,1972-12-21,10.25 +MMM,1972-12-22,10.453125 +MMM,1972-12-26,10.609375 +MMM,1972-12-27,10.59375 +MMM,1972-12-29,10.703125 +MMM,1973-01-02,10.71875 +MMM,1973-01-03,10.671875 +MMM,1973-01-04,10.6875 +MMM,1973-01-05,10.78125 +MMM,1973-01-08,10.78125 +MMM,1973-01-09,10.796875 +MMM,1973-01-10,10.734375 +MMM,1973-01-11,11.0 +MMM,1973-01-12,10.890625 +MMM,1973-01-15,10.84375 +MMM,1973-01-16,10.671875 +MMM,1973-01-17,10.796875 +MMM,1973-01-18,10.828125 +MMM,1973-01-19,10.75 +MMM,1973-01-22,10.859375 +MMM,1973-01-23,10.890625 +MMM,1973-01-24,10.84375 +MMM,1973-01-26,10.625 +MMM,1973-01-29,10.578125 +MMM,1973-01-30,10.5 +MMM,1973-01-31,10.53125 +MMM,1973-02-01,10.28125 +MMM,1973-02-02,10.171875 +MMM,1973-02-05,10.21875 +MMM,1973-02-06,10.46875 +MMM,1973-02-07,10.40625 +MMM,1973-02-08,10.421875 +MMM,1973-02-09,10.359375 +MMM,1973-02-12,10.484375 +MMM,1973-02-13,10.484375 +MMM,1973-02-14,10.390625 +MMM,1973-02-15,10.375 +MMM,1973-02-16,10.5 +MMM,1973-02-20,10.546875 +MMM,1973-02-21,10.53125 +MMM,1973-02-22,10.3125 +MMM,1973-02-23,10.203125 +MMM,1973-02-26,10.25 +MMM,1973-02-27,10.1875 +MMM,1973-02-28,10.125 +MMM,1973-03-01,9.96875 +MMM,1973-03-02,10.140625 +MMM,1973-03-05,10.25 +MMM,1973-03-06,10.5 +MMM,1973-03-07,10.6875 +MMM,1973-03-08,10.625 +MMM,1973-03-09,10.453125 +MMM,1973-03-12,10.5 +MMM,1973-03-13,10.671875 +MMM,1973-03-14,10.78125 +MMM,1973-03-15,10.75 +MMM,1973-03-16,10.71875 +MMM,1973-03-19,10.5625 +MMM,1973-03-20,10.59375 +MMM,1973-03-21,10.359375 +MMM,1973-03-22,10.25 +MMM,1973-03-23,10.0625 +MMM,1973-03-26,10.109375 +MMM,1973-03-27,10.59375 +MMM,1973-03-28,10.578125 +MMM,1973-03-29,10.6875 +MMM,1973-03-30,10.5625 +MMM,1973-04-02,10.4375 +MMM,1973-04-03,10.328125 +MMM,1973-04-04,10.234375 +MMM,1973-04-05,10.15625 +MMM,1973-04-06,10.125 +MMM,1973-04-09,10.53125 +MMM,1973-04-10,10.59375 +MMM,1973-04-11,10.65625 +MMM,1973-04-12,10.546875 +MMM,1973-04-13,10.578125 +MMM,1973-04-16,10.578125 +MMM,1973-04-17,10.375 +MMM,1973-04-18,10.28125 +MMM,1973-04-19,10.375 +MMM,1973-04-23,10.328125 +MMM,1973-04-24,9.90625 +MMM,1973-04-25,9.75 +MMM,1973-04-26,10.015625 +MMM,1973-04-27,9.78125 +MMM,1973-04-30,9.765625 +MMM,1973-05-01,9.734375 +MMM,1973-05-02,9.78125 +MMM,1973-05-03,9.96875 +MMM,1973-05-04,10.15625 +MMM,1973-05-07,10.03125 +MMM,1973-05-08,10.5 +MMM,1973-05-09,10.53125 +MMM,1973-05-10,10.375 +MMM,1973-05-11,10.359375 +MMM,1973-05-14,9.96875 +MMM,1973-05-15,10.21875 +MMM,1973-05-16,10.171875 +MMM,1973-05-17,10.0 +MMM,1973-05-18,9.875 +MMM,1973-05-21,9.75 +MMM,1973-05-22,10.046875 +MMM,1973-05-23,10.21875 +MMM,1973-05-24,10.65625 +MMM,1973-05-25,10.625 +MMM,1973-05-29,10.546875 +MMM,1973-05-30,10.375 +MMM,1973-05-31,10.34375 +MMM,1973-06-01,10.34375 +MMM,1973-06-04,10.1875 +MMM,1973-06-05,10.375 +MMM,1973-06-06,10.3125 +MMM,1973-06-07,10.515625 +MMM,1973-06-08,10.546875 +MMM,1973-06-11,10.546875 +MMM,1973-06-12,10.5 +MMM,1973-06-13,10.515625 +MMM,1973-06-14,10.46875 +MMM,1973-06-15,10.46875 +MMM,1973-06-18,10.265625 +MMM,1973-06-19,10.375 +MMM,1973-06-20,10.34375 +MMM,1973-06-21,10.25 +MMM,1973-06-22,10.34375 +MMM,1973-06-25,10.234375 +MMM,1973-06-26,10.5 +MMM,1973-06-27,10.484375 +MMM,1973-06-28,10.4375 +MMM,1973-06-29,10.46875 +MMM,1973-07-02,10.390625 +MMM,1973-07-03,10.265625 +MMM,1973-07-05,10.0 +MMM,1973-07-06,9.890625 +MMM,1973-07-09,10.046875 +MMM,1973-07-10,10.1875 +MMM,1973-07-11,10.3125 +MMM,1973-07-12,10.40625 +MMM,1973-07-13,10.25 +MMM,1973-07-16,10.359375 +MMM,1973-07-17,10.46875 +MMM,1973-07-18,10.5 +MMM,1973-07-19,10.484375 +MMM,1973-07-20,10.40625 +MMM,1973-07-23,10.5 +MMM,1973-07-24,10.5625 +MMM,1973-07-25,10.65625 +MMM,1973-07-26,10.625 +MMM,1973-07-27,10.71875 +MMM,1973-07-30,10.59375 +MMM,1973-07-31,10.6875 +MMM,1973-08-01,10.71875 +MMM,1973-08-02,10.703125 +MMM,1973-08-03,10.71875 +MMM,1973-08-06,10.78125 +MMM,1973-08-07,10.875 +MMM,1973-08-08,10.8125 +MMM,1973-08-09,10.8125 +MMM,1973-08-10,10.8125 +MMM,1973-08-13,10.65625 +MMM,1973-08-14,10.5 +MMM,1973-08-15,10.59375 +MMM,1973-08-16,10.4375 +MMM,1973-08-17,10.40625 +MMM,1973-08-20,10.34375 +MMM,1973-08-21,10.296875 +MMM,1973-08-22,10.453125 +MMM,1973-08-23,10.53125 +MMM,1973-08-24,10.59375 +MMM,1973-08-27,10.734375 +MMM,1973-08-28,10.609375 +MMM,1973-08-29,10.703125 +MMM,1973-08-30,10.625 +MMM,1973-08-31,10.75 +MMM,1973-09-04,10.5625 +MMM,1973-09-05,10.34375 +MMM,1973-09-06,10.25 +MMM,1973-09-07,10.203125 +MMM,1973-09-10,10.171875 +MMM,1973-09-11,10.296875 +MMM,1973-09-12,10.296875 +MMM,1973-09-13,10.484375 +MMM,1973-09-14,10.546875 +MMM,1973-09-17,10.734375 +MMM,1973-09-18,10.75 +MMM,1973-09-19,10.71875 +MMM,1973-09-20,10.59375 +MMM,1973-09-21,10.796875 +MMM,1973-09-24,10.84375 +MMM,1973-09-25,11.046875 +MMM,1973-09-26,11.3125 +MMM,1973-09-27,11.25 +MMM,1973-09-28,11.1875 +MMM,1973-10-01,11.0625 +MMM,1973-10-02,10.953125 +MMM,1973-10-03,10.796875 +MMM,1973-10-04,10.65625 +MMM,1973-10-05,11.0 +MMM,1973-10-08,10.953125 +MMM,1973-10-09,10.9375 +MMM,1973-10-10,10.796875 +MMM,1973-10-11,10.984375 +MMM,1973-10-12,11.125 +MMM,1973-10-15,11.0625 +MMM,1973-10-16,11.0625 +MMM,1973-10-17,11.1875 +MMM,1973-10-18,11.1875 +MMM,1973-10-19,11.21875 +MMM,1973-10-22,10.953125 +MMM,1973-10-23,11.03125 +MMM,1973-10-24,11.109375 +MMM,1973-10-25,11.15625 +MMM,1973-10-26,11.25 +MMM,1973-10-29,11.21875 +MMM,1973-10-30,11.0625 +MMM,1973-10-31,10.8125 +MMM,1973-11-01,11.015625 +MMM,1973-11-02,11.109375 +MMM,1973-11-05,10.6875 +MMM,1973-11-06,10.75 +MMM,1973-11-07,10.609375 +MMM,1973-11-08,10.65625 +MMM,1973-11-09,10.609375 +MMM,1973-11-12,10.515625 +MMM,1973-11-13,10.625 +MMM,1973-11-14,10.53125 +MMM,1973-11-15,10.625 +MMM,1973-11-16,10.8125 +MMM,1973-11-19,10.46875 +MMM,1973-11-20,10.15625 +MMM,1973-11-21,10.3125 +MMM,1973-11-23,10.25 +MMM,1973-11-26,10.0 +MMM,1973-11-27,10.046875 +MMM,1973-11-28,10.03125 +MMM,1973-11-29,9.984375 +MMM,1973-11-30,9.765625 +MMM,1973-12-03,9.515625 +MMM,1973-12-04,9.5 +MMM,1973-12-05,9.453125 +MMM,1973-12-06,9.71875 +MMM,1973-12-07,9.8125 +MMM,1973-12-10,9.90625 +MMM,1973-12-11,9.8125 +MMM,1973-12-12,9.453125 +MMM,1973-12-13,9.34375 +MMM,1973-12-14,9.46875 +MMM,1973-12-17,9.46875 +MMM,1973-12-18,9.40625 +MMM,1973-12-19,9.328125 +MMM,1973-12-20,9.140625 +MMM,1973-12-21,9.0 +MMM,1973-12-24,8.875 +MMM,1973-12-26,9.203125 +MMM,1973-12-27,9.59375 +MMM,1973-12-28,9.828125 +MMM,1973-12-31,9.75 +MMM,1974-01-02,9.84375 +MMM,1974-01-03,9.90625 +MMM,1974-01-04,9.75 +MMM,1974-01-07,9.421875 +MMM,1974-01-08,9.25 +MMM,1974-01-09,9.1875 +MMM,1974-01-10,9.078125 +MMM,1974-01-11,9.25 +MMM,1974-01-14,9.25 +MMM,1974-01-15,9.28125 +MMM,1974-01-16,9.5625 +MMM,1974-01-17,9.515625 +MMM,1974-01-18,9.3125 +MMM,1974-01-21,9.21875 +MMM,1974-01-22,9.59375 +MMM,1974-01-23,9.625 +MMM,1974-01-24,9.6875 +MMM,1974-01-25,9.5625 +MMM,1974-01-28,9.390625 +MMM,1974-01-29,9.453125 +MMM,1974-01-30,9.484375 +MMM,1974-01-31,9.5 +MMM,1974-02-01,9.34375 +MMM,1974-02-04,9.1875 +MMM,1974-02-05,9.25 +MMM,1974-02-06,9.265625 +MMM,1974-02-07,9.25 +MMM,1974-02-08,9.125 +MMM,1974-02-11,8.921875 +MMM,1974-02-12,8.921875 +MMM,1974-02-13,8.90625 +MMM,1974-02-14,8.625 +MMM,1974-02-15,8.75 +MMM,1974-02-19,8.75 +MMM,1974-02-20,8.9375 +MMM,1974-02-21,9.1875 +MMM,1974-02-22,9.4375 +MMM,1974-02-25,9.421875 +MMM,1974-02-26,9.40625 +MMM,1974-02-27,9.609375 +MMM,1974-02-28,9.59375 +MMM,1974-03-01,9.4375 +MMM,1974-03-04,9.390625 +MMM,1974-03-05,9.53125 +MMM,1974-03-06,9.625 +MMM,1974-03-07,9.578125 +MMM,1974-03-08,9.40625 +MMM,1974-03-11,9.5 +MMM,1974-03-12,9.5 +MMM,1974-03-13,9.625 +MMM,1974-03-14,9.875 +MMM,1974-03-15,9.8125 +MMM,1974-03-18,9.6875 +MMM,1974-03-19,9.671875 +MMM,1974-03-20,9.625 +MMM,1974-03-21,9.578125 +MMM,1974-03-22,9.59375 +MMM,1974-03-25,9.625 +MMM,1974-03-26,9.734375 +MMM,1974-03-27,9.5 +MMM,1974-03-28,9.34375 +MMM,1974-03-29,9.28125 +MMM,1974-04-01,9.234375 +MMM,1974-04-02,9.25 +MMM,1974-04-03,9.390625 +MMM,1974-04-04,9.421875 +MMM,1974-04-05,9.34375 +MMM,1974-04-08,9.203125 +MMM,1974-04-09,9.28125 +MMM,1974-04-10,9.234375 +MMM,1974-04-11,9.3125 +MMM,1974-04-15,9.265625 +MMM,1974-04-16,9.34375 +MMM,1974-04-17,9.40625 +MMM,1974-04-18,9.484375 +MMM,1974-04-19,9.4375 +MMM,1974-04-22,9.421875 +MMM,1974-04-23,9.375 +MMM,1974-04-24,9.171875 +MMM,1974-04-25,8.90625 +MMM,1974-04-26,8.90625 +MMM,1974-04-29,8.859375 +MMM,1974-04-30,8.9375 +MMM,1974-05-01,9.0 +MMM,1974-05-02,8.953125 +MMM,1974-05-03,8.828125 +MMM,1974-05-06,8.765625 +MMM,1974-05-07,8.796875 +MMM,1974-05-08,8.9375 +MMM,1974-05-09,9.171875 +MMM,1974-05-10,9.0 +MMM,1974-05-13,9.046875 +MMM,1974-05-14,8.96875 +MMM,1974-05-15,9.0 +MMM,1974-05-16,8.8125 +MMM,1974-05-17,8.75 +MMM,1974-05-20,8.65625 +MMM,1974-05-21,8.6875 +MMM,1974-05-22,8.6875 +MMM,1974-05-23,8.75 +MMM,1974-05-24,8.9375 +MMM,1974-05-28,8.8125 +MMM,1974-05-29,8.765625 +MMM,1974-05-30,8.890625 +MMM,1974-05-31,8.828125 +MMM,1974-06-03,9.03125 +MMM,1974-06-04,9.40625 +MMM,1974-06-05,9.453125 +MMM,1974-06-06,9.40625 +MMM,1974-06-07,9.53125 +MMM,1974-06-10,9.71875 +MMM,1974-06-11,9.6875 +MMM,1974-06-12,9.703125 +MMM,1974-06-13,9.671875 +MMM,1974-06-14,9.65625 +MMM,1974-06-17,9.609375 +MMM,1974-06-18,9.625 +MMM,1974-06-19,9.53125 +MMM,1974-06-20,9.34375 +MMM,1974-06-21,9.203125 +MMM,1974-06-24,9.375 +MMM,1974-06-25,9.40625 +MMM,1974-06-26,9.234375 +MMM,1974-06-27,9.203125 +MMM,1974-06-28,9.1875 +MMM,1974-07-01,9.046875 +MMM,1974-07-02,8.765625 +MMM,1974-07-03,8.796875 +MMM,1974-07-05,8.734375 +MMM,1974-07-08,8.53125 +MMM,1974-07-09,8.765625 +MMM,1974-07-10,8.671875 +MMM,1974-07-11,8.6875 +MMM,1974-07-12,9.03125 +MMM,1974-07-15,9.171875 +MMM,1974-07-16,8.984375 +MMM,1974-07-17,8.9375 +MMM,1974-07-18,8.71875 +MMM,1974-07-19,8.4375 +MMM,1974-07-22,8.71875 +MMM,1974-07-23,8.828125 +MMM,1974-07-24,8.75 +MMM,1974-07-25,8.546875 +MMM,1974-07-26,8.46875 +MMM,1974-07-29,8.21875 +MMM,1974-07-30,8.265625 +MMM,1974-07-31,8.125 +MMM,1974-08-01,8.1875 +MMM,1974-08-02,8.140625 +MMM,1974-08-05,8.21875 +MMM,1974-08-06,8.3125 +MMM,1974-08-07,8.4375 +MMM,1974-08-08,8.421875 +MMM,1974-08-09,8.40625 +MMM,1974-08-12,8.3125 +MMM,1974-08-13,8.015625 +MMM,1974-08-14,7.875 +MMM,1974-08-15,7.8125 +MMM,1974-08-16,7.765625 +MMM,1974-08-19,7.515625 +MMM,1974-08-20,7.515625 +MMM,1974-08-21,7.53125 +MMM,1974-08-22,7.4375 +MMM,1974-08-23,7.25 +MMM,1974-08-26,7.375 +MMM,1974-08-27,7.296875 +MMM,1974-08-28,7.25 +MMM,1974-08-29,7.28125 +MMM,1974-08-30,7.5 +MMM,1974-09-03,7.078125 +MMM,1974-09-04,6.90625 +MMM,1974-09-05,7.3125 +MMM,1974-09-06,7.15625 +MMM,1974-09-09,6.9375 +MMM,1974-09-10,6.9375 +MMM,1974-09-11,7.0 +MMM,1974-09-12,6.890625 +MMM,1974-09-13,6.625 +MMM,1974-09-16,6.46875 +MMM,1974-09-17,6.5625 +MMM,1974-09-18,6.625 +MMM,1974-09-19,6.9375 +MMM,1974-09-20,6.9375 +MMM,1974-09-23,6.703125 +MMM,1974-09-24,6.53125 +MMM,1974-09-25,6.53125 +MMM,1974-09-26,6.46875 +MMM,1974-09-27,6.3125 +MMM,1974-09-30,6.125 +MMM,1974-10-01,6.0 +MMM,1974-10-02,6.078125 +MMM,1974-10-03,5.9375 +MMM,1974-10-04,5.921875 +MMM,1974-10-07,6.125 +MMM,1974-10-08,6.1875 +MMM,1974-10-09,6.53125 +MMM,1974-10-10,6.796875 +MMM,1974-10-11,7.3125 +MMM,1974-10-14,7.328125 +MMM,1974-10-15,7.09375 +MMM,1974-10-16,7.1875 +MMM,1974-10-17,7.3125 +MMM,1974-10-18,7.28125 +MMM,1974-10-21,7.46875 +MMM,1974-10-22,7.4375 +MMM,1974-10-23,7.25 +MMM,1974-10-24,7.1875 +MMM,1974-10-25,7.09375 +MMM,1974-10-28,7.03125 +MMM,1974-10-29,7.34375 +MMM,1974-10-30,7.65625 +MMM,1974-10-31,7.703125 +MMM,1974-11-01,7.53125 +MMM,1974-11-04,7.421875 +MMM,1974-11-05,7.609375 +MMM,1974-11-06,7.5 +MMM,1974-11-07,7.5 +MMM,1974-11-08,7.265625 +MMM,1974-11-11,7.1875 +MMM,1974-11-12,7.09375 +MMM,1974-11-13,7.125 +MMM,1974-11-14,7.125 +MMM,1974-11-15,6.890625 +MMM,1974-11-18,6.578125 +MMM,1974-11-19,6.3125 +MMM,1974-11-20,6.3125 +MMM,1974-11-21,6.609375 +MMM,1974-11-22,6.625 +MMM,1974-11-25,6.546875 +MMM,1974-11-26,6.625 +MMM,1974-11-27,6.515625 +MMM,1974-11-29,6.59375 +MMM,1974-12-02,6.21875 +MMM,1974-12-03,6.046875 +MMM,1974-12-04,5.953125 +MMM,1974-12-05,5.75 +MMM,1974-12-06,5.71875 +MMM,1974-12-09,5.9375 +MMM,1974-12-10,6.078125 +MMM,1974-12-11,6.34375 +MMM,1974-12-12,6.375 +MMM,1974-12-13,6.265625 +MMM,1974-12-16,6.234375 +MMM,1974-12-17,6.375 +MMM,1974-12-18,6.4375 +MMM,1974-12-19,6.28125 +MMM,1974-12-20,6.0 +MMM,1974-12-23,5.828125 +MMM,1974-12-24,5.90625 +MMM,1974-12-26,5.96875 +MMM,1974-12-27,5.875 +MMM,1974-12-30,5.875 +MMM,1974-12-31,5.765625 +MMM,1975-01-02,5.609375 +MMM,1975-01-03,5.53125 +MMM,1975-01-06,5.484375 +MMM,1975-01-07,5.53125 +MMM,1975-01-08,5.515625 +MMM,1975-01-09,5.5625 +MMM,1975-01-10,5.71875 +MMM,1975-01-13,5.78125 +MMM,1975-01-14,5.8125 +MMM,1975-01-15,5.8125 +MMM,1975-01-16,5.8125 +MMM,1975-01-17,5.75 +MMM,1975-01-20,5.796875 +MMM,1975-01-21,5.6875 +MMM,1975-01-22,5.71875 +MMM,1975-01-23,5.546875 +MMM,1975-01-24,5.421875 +MMM,1975-01-27,5.71875 +MMM,1975-01-28,5.71875 +MMM,1975-01-29,5.796875 +MMM,1975-01-30,5.640625 +MMM,1975-01-31,5.75 +MMM,1975-02-03,6.03125 +MMM,1975-02-04,6.09375 +MMM,1975-02-05,6.203125 +MMM,1975-02-06,6.21875 +MMM,1975-02-07,6.21875 +MMM,1975-02-10,6.203125 +MMM,1975-02-11,6.125 +MMM,1975-02-12,5.96875 +MMM,1975-02-13,6.0625 +MMM,1975-02-14,6.015625 +MMM,1975-02-18,5.953125 +MMM,1975-02-19,5.984375 +MMM,1975-02-20,6.203125 +MMM,1975-02-21,6.59375 +MMM,1975-02-24,6.6875 +MMM,1975-02-25,6.3125 +MMM,1975-02-26,6.46875 +MMM,1975-02-27,6.546875 +MMM,1975-02-28,6.75 +MMM,1975-03-03,6.984375 +MMM,1975-03-04,7.125 +MMM,1975-03-05,6.875 +MMM,1975-03-06,7.015625 +MMM,1975-03-07,7.09375 +MMM,1975-03-10,7.0 +MMM,1975-03-11,6.84375 +MMM,1975-03-12,6.640625 +MMM,1975-03-13,6.484375 +MMM,1975-03-14,6.515625 +MMM,1975-03-17,6.8125 +MMM,1975-03-18,6.734375 +MMM,1975-03-19,6.59375 +MMM,1975-03-20,6.515625 +MMM,1975-03-21,6.4375 +MMM,1975-03-24,6.34375 +MMM,1975-03-25,6.4375 +MMM,1975-03-26,6.453125 +MMM,1975-03-27,6.40625 +MMM,1975-03-31,6.375 +MMM,1975-04-01,6.390625 +MMM,1975-04-02,6.3125 +MMM,1975-04-03,6.0 +MMM,1975-04-04,6.0 +MMM,1975-04-07,5.921875 +MMM,1975-04-08,5.9375 +MMM,1975-04-09,6.234375 +MMM,1975-04-10,6.296875 +MMM,1975-04-11,6.546875 +MMM,1975-04-14,6.75 +MMM,1975-04-15,6.90625 +MMM,1975-04-16,6.828125 +MMM,1975-04-17,6.875 +MMM,1975-04-18,6.828125 +MMM,1975-04-21,7.03125 +MMM,1975-04-22,7.125 +MMM,1975-04-23,7.21875 +MMM,1975-04-24,7.21875 +MMM,1975-04-25,7.359375 +MMM,1975-04-28,7.265625 +MMM,1975-04-29,7.203125 +MMM,1975-04-30,7.484375 +MMM,1975-05-01,7.6875 +MMM,1975-05-02,7.8125 +MMM,1975-05-05,8.03125 +MMM,1975-05-06,7.90625 +MMM,1975-05-07,8.109375 +MMM,1975-05-08,8.03125 +MMM,1975-05-09,8.125 +MMM,1975-05-12,8.1875 +MMM,1975-05-13,8.171875 +MMM,1975-05-14,8.28125 +MMM,1975-05-15,8.171875 +MMM,1975-05-16,8.03125 +MMM,1975-05-19,8.09375 +MMM,1975-05-20,8.1875 +MMM,1975-05-21,8.125 +MMM,1975-05-22,8.125 +MMM,1975-05-23,8.234375 +MMM,1975-05-27,8.28125 +MMM,1975-05-28,8.1875 +MMM,1975-05-29,8.125 +MMM,1975-05-30,8.21875 +MMM,1975-06-02,8.421875 +MMM,1975-06-03,8.390625 +MMM,1975-06-04,8.453125 +MMM,1975-06-05,8.34375 +MMM,1975-06-06,8.25 +MMM,1975-06-09,7.875 +MMM,1975-06-10,7.84375 +MMM,1975-06-11,7.9375 +MMM,1975-06-12,7.90625 +MMM,1975-06-13,7.890625 +MMM,1975-06-16,7.96875 +MMM,1975-06-17,7.90625 +MMM,1975-06-18,7.859375 +MMM,1975-06-19,7.9375 +MMM,1975-06-20,8.0 +MMM,1975-06-23,8.109375 +MMM,1975-06-24,8.203125 +MMM,1975-06-25,8.25 +MMM,1975-06-26,8.359375 +MMM,1975-06-27,8.328125 +MMM,1975-06-30,8.40625 +MMM,1975-07-01,8.359375 +MMM,1975-07-02,8.34375 +MMM,1975-07-03,8.234375 +MMM,1975-07-07,8.15625 +MMM,1975-07-08,8.09375 +MMM,1975-07-09,8.09375 +MMM,1975-07-10,7.90625 +MMM,1975-07-11,7.796875 +MMM,1975-07-14,7.75 +MMM,1975-07-15,7.5625 +MMM,1975-07-16,7.640625 +MMM,1975-07-17,7.59375 +MMM,1975-07-18,7.53125 +MMM,1975-07-21,7.46875 +MMM,1975-07-22,7.296875 +MMM,1975-07-23,7.1875 +MMM,1975-07-24,7.234375 +MMM,1975-07-25,7.078125 +MMM,1975-07-28,7.125 +MMM,1975-07-29,7.09375 +MMM,1975-07-30,7.125 +MMM,1975-07-31,7.15625 +MMM,1975-08-01,7.125 +MMM,1975-08-04,7.125 +MMM,1975-08-05,7.125 +MMM,1975-08-06,7.0625 +MMM,1975-08-07,6.984375 +MMM,1975-08-08,6.9375 +MMM,1975-08-11,6.953125 +MMM,1975-08-12,7.09375 +MMM,1975-08-13,6.828125 +MMM,1975-08-14,6.734375 +MMM,1975-08-15,6.90625 +MMM,1975-08-18,6.796875 +MMM,1975-08-19,6.625 +MMM,1975-08-20,6.4375 +MMM,1975-08-21,6.5 +MMM,1975-08-22,6.6875 +MMM,1975-08-25,6.890625 +MMM,1975-08-26,6.703125 +MMM,1975-08-27,6.71875 +MMM,1975-08-28,6.84375 +MMM,1975-08-29,6.890625 +MMM,1975-09-02,6.703125 +MMM,1975-09-03,6.828125 +MMM,1975-09-04,6.90625 +MMM,1975-09-05,6.75 +MMM,1975-09-08,6.75 +MMM,1975-09-09,6.65625 +MMM,1975-09-10,6.4375 +MMM,1975-09-11,6.328125 +MMM,1975-09-12,6.28125 +MMM,1975-09-15,6.265625 +MMM,1975-09-16,6.21875 +MMM,1975-09-17,6.203125 +MMM,1975-09-18,6.40625 +MMM,1975-09-19,6.640625 +MMM,1975-09-22,6.5625 +MMM,1975-09-23,6.546875 +MMM,1975-09-24,6.75 +MMM,1975-09-25,6.828125 +MMM,1975-09-26,6.859375 +MMM,1975-09-29,6.71875 +MMM,1975-09-30,6.375 +MMM,1975-10-01,6.203125 +MMM,1975-10-02,6.34375 +MMM,1975-10-03,6.640625 +MMM,1975-10-06,6.8125 +MMM,1975-10-07,6.875 +MMM,1975-10-08,6.921875 +MMM,1975-10-09,7.0625 +MMM,1975-10-10,7.0625 +MMM,1975-10-13,7.15625 +MMM,1975-10-14,7.1875 +MMM,1975-10-15,7.25 +MMM,1975-10-16,7.34375 +MMM,1975-10-17,7.25 +MMM,1975-10-20,7.28125 +MMM,1975-10-21,7.484375 +MMM,1975-10-22,7.40625 +MMM,1975-10-23,7.40625 +MMM,1975-10-24,7.234375 +MMM,1975-10-27,7.125 +MMM,1975-10-28,7.25 +MMM,1975-10-29,7.140625 +MMM,1975-10-30,7.171875 +MMM,1975-10-31,7.203125 +MMM,1975-11-03,7.0625 +MMM,1975-11-04,7.078125 +MMM,1975-11-05,7.15625 +MMM,1975-11-06,7.203125 +MMM,1975-11-07,7.234375 +MMM,1975-11-10,7.3125 +MMM,1975-11-11,7.359375 +MMM,1975-11-12,7.515625 +MMM,1975-11-13,7.578125 +MMM,1975-11-14,7.59375 +MMM,1975-11-17,7.6875 +MMM,1975-11-18,7.640625 +MMM,1975-11-19,7.53125 +MMM,1975-11-20,7.5 +MMM,1975-11-21,7.515625 +MMM,1975-11-24,7.53125 +MMM,1975-11-25,7.65625 +MMM,1975-11-26,7.703125 +MMM,1975-11-28,7.671875 +MMM,1975-12-01,7.65625 +MMM,1975-12-02,7.5 +MMM,1975-12-03,7.3125 +MMM,1975-12-04,7.28125 +MMM,1975-12-05,7.15625 +MMM,1975-12-08,7.09375 +MMM,1975-12-09,7.09375 +MMM,1975-12-10,7.21875 +MMM,1975-12-11,7.1875 +MMM,1975-12-12,7.21875 +MMM,1975-12-15,7.234375 +MMM,1975-12-16,7.359375 +MMM,1975-12-17,7.34375 +MMM,1975-12-18,7.265625 +MMM,1975-12-19,7.21875 +MMM,1975-12-22,7.015625 +MMM,1975-12-23,6.921875 +MMM,1975-12-24,6.984375 +MMM,1975-12-26,7.03125 +MMM,1975-12-29,6.9375 +MMM,1975-12-30,6.9375 +MMM,1975-12-31,6.9375 +MMM,1976-01-02,6.875 +MMM,1976-01-05,6.9375 +MMM,1976-01-06,7.171875 +MMM,1976-01-07,7.25 +MMM,1976-01-08,7.234375 +MMM,1976-01-09,7.21875 +MMM,1976-01-12,7.453125 +MMM,1976-01-13,7.390625 +MMM,1976-01-14,7.515625 +MMM,1976-01-15,7.375 +MMM,1976-01-16,7.46875 +MMM,1976-01-19,7.5625 +MMM,1976-01-20,7.53125 +MMM,1976-01-21,7.5 +MMM,1976-01-22,7.46875 +MMM,1976-01-23,7.484375 +MMM,1976-01-26,7.5625 +MMM,1976-01-27,7.46875 +MMM,1976-01-28,7.4375 +MMM,1976-01-29,7.453125 +MMM,1976-01-30,7.828125 +MMM,1976-02-02,7.78125 +MMM,1976-02-03,7.8125 +MMM,1976-02-04,7.75 +MMM,1976-02-05,7.515625 +MMM,1976-02-06,7.515625 +MMM,1976-02-09,7.4375 +MMM,1976-02-10,7.46875 +MMM,1976-02-11,7.515625 +MMM,1976-02-12,7.515625 +MMM,1976-02-13,7.46875 +MMM,1976-02-17,7.28125 +MMM,1976-02-18,7.296875 +MMM,1976-02-19,7.375 +MMM,1976-02-20,7.4375 +MMM,1976-02-23,7.40625 +MMM,1976-02-24,7.3125 +MMM,1976-02-25,7.1875 +MMM,1976-02-26,7.125 +MMM,1976-02-27,7.15625 +MMM,1976-03-01,7.3125 +MMM,1976-03-02,7.5 +MMM,1976-03-03,7.40625 +MMM,1976-03-04,7.25 +MMM,1976-03-05,7.28125 +MMM,1976-03-08,7.375 +MMM,1976-03-09,7.5 +MMM,1976-03-10,7.390625 +MMM,1976-03-11,7.46875 +MMM,1976-03-12,7.390625 +MMM,1976-03-15,7.34375 +MMM,1976-03-16,7.40625 +MMM,1976-03-17,7.5 +MMM,1976-03-18,7.71875 +MMM,1976-03-19,7.6875 +MMM,1976-03-22,7.75 +MMM,1976-03-23,7.75 +MMM,1976-03-24,7.90625 +MMM,1976-03-25,7.953125 +MMM,1976-03-26,8.0625 +MMM,1976-03-29,8.03125 +MMM,1976-03-30,7.953125 +MMM,1976-03-31,8.015625 +MMM,1976-04-01,7.90625 +MMM,1976-04-02,7.890625 +MMM,1976-04-05,7.890625 +MMM,1976-04-06,7.9375 +MMM,1976-04-07,7.90625 +MMM,1976-04-08,7.90625 +MMM,1976-04-09,7.875 +MMM,1976-04-12,7.796875 +MMM,1976-04-13,7.765625 +MMM,1976-04-14,7.78125 +MMM,1976-04-15,7.828125 +MMM,1976-04-19,7.96875 +MMM,1976-04-20,7.96875 +MMM,1976-04-21,7.9375 +MMM,1976-04-22,7.96875 +MMM,1976-04-23,7.84375 +MMM,1976-04-26,7.859375 +MMM,1976-04-27,7.8125 +MMM,1976-04-28,7.796875 +MMM,1976-04-29,7.765625 +MMM,1976-04-30,7.734375 +MMM,1976-05-03,7.5 +MMM,1976-05-04,7.53125 +MMM,1976-05-05,7.375 +MMM,1976-05-06,7.4375 +MMM,1976-05-07,7.453125 +MMM,1976-05-10,7.46875 +MMM,1976-05-11,7.4375 +MMM,1976-05-12,7.375 +MMM,1976-05-13,7.25 +MMM,1976-05-14,7.15625 +MMM,1976-05-17,7.15625 +MMM,1976-05-18,7.171875 +MMM,1976-05-19,7.171875 +MMM,1976-05-20,7.34375 +MMM,1976-05-21,7.234375 +MMM,1976-05-24,7.09375 +MMM,1976-05-25,7.15625 +MMM,1976-05-26,7.0625 +MMM,1976-05-27,7.03125 +MMM,1976-05-28,6.875 +MMM,1976-06-01,6.90625 +MMM,1976-06-02,6.875 +MMM,1976-06-03,6.84375 +MMM,1976-06-04,6.765625 +MMM,1976-06-07,6.640625 +MMM,1976-06-08,6.640625 +MMM,1976-06-09,6.5625 +MMM,1976-06-10,6.625 +MMM,1976-06-11,6.828125 +MMM,1976-06-14,6.953125 +MMM,1976-06-15,6.953125 +MMM,1976-06-16,7.015625 +MMM,1976-06-17,7.375 +MMM,1976-06-18,7.234375 +MMM,1976-06-21,7.296875 +MMM,1976-06-22,7.25 +MMM,1976-06-23,7.25 +MMM,1976-06-24,7.109375 +MMM,1976-06-25,6.984375 +MMM,1976-06-28,6.90625 +MMM,1976-06-29,7.046875 +MMM,1976-06-30,6.953125 +MMM,1976-07-01,6.96875 +MMM,1976-07-02,7.03125 +MMM,1976-07-06,7.09375 +MMM,1976-07-07,7.234375 +MMM,1976-07-08,7.34375 +MMM,1976-07-09,7.5625 +MMM,1976-07-12,7.8125 +MMM,1976-07-13,7.65625 +MMM,1976-07-14,7.765625 +MMM,1976-07-15,7.671875 +MMM,1976-07-16,7.59375 +MMM,1976-07-19,7.640625 +MMM,1976-07-20,7.34375 +MMM,1976-07-21,7.3125 +MMM,1976-07-22,7.3125 +MMM,1976-07-23,7.453125 +MMM,1976-07-26,7.5 +MMM,1976-07-27,7.46875 +MMM,1976-07-28,7.484375 +MMM,1976-07-29,7.4375 +MMM,1976-07-30,7.546875 +MMM,1976-08-02,7.515625 +MMM,1976-08-03,7.5625 +MMM,1976-08-04,7.5 +MMM,1976-08-05,7.46875 +MMM,1976-08-06,7.40625 +MMM,1976-08-09,7.46875 +MMM,1976-08-10,7.734375 +MMM,1976-08-11,7.75 +MMM,1976-08-12,7.828125 +MMM,1976-08-13,7.890625 +MMM,1976-08-16,8.0 +MMM,1976-08-17,8.0 +MMM,1976-08-18,7.96875 +MMM,1976-08-19,7.765625 +MMM,1976-08-20,7.796875 +MMM,1976-08-23,7.8125 +MMM,1976-08-24,7.78125 +MMM,1976-08-25,7.703125 +MMM,1976-08-26,7.765625 +MMM,1976-08-27,7.734375 +MMM,1976-08-30,7.78125 +MMM,1976-08-31,7.734375 +MMM,1976-09-01,7.828125 +MMM,1976-09-02,7.84375 +MMM,1976-09-03,7.90625 +MMM,1976-09-07,7.96875 +MMM,1976-09-08,7.96875 +MMM,1976-09-09,7.921875 +MMM,1976-09-10,7.9375 +MMM,1976-09-13,7.890625 +MMM,1976-09-14,7.8125 +MMM,1976-09-15,7.84375 +MMM,1976-09-16,8.0 +MMM,1976-09-17,8.21875 +MMM,1976-09-20,8.21875 +MMM,1976-09-21,8.25 +MMM,1976-09-22,8.265625 +MMM,1976-09-23,8.234375 +MMM,1976-09-24,8.265625 +MMM,1976-09-27,8.265625 +MMM,1976-09-28,8.125 +MMM,1976-09-29,8.09375 +MMM,1976-09-30,8.046875 +MMM,1976-10-01,8.0 +MMM,1976-10-04,7.984375 +MMM,1976-10-05,7.828125 +MMM,1976-10-06,7.8125 +MMM,1976-10-07,7.78125 +MMM,1976-10-08,7.65625 +MMM,1976-10-11,7.5625 +MMM,1976-10-12,7.515625 +MMM,1976-10-13,7.65625 +MMM,1976-10-14,7.609375 +MMM,1976-10-15,7.515625 +MMM,1976-10-18,7.625 +MMM,1976-10-19,7.671875 +MMM,1976-10-20,7.65625 +MMM,1976-10-21,7.625 +MMM,1976-10-22,7.53125 +MMM,1976-10-25,7.484375 +MMM,1976-10-26,7.5625 +MMM,1976-10-27,7.53125 +MMM,1976-10-28,7.5 +MMM,1976-10-29,7.53125 +MMM,1976-11-01,7.5 +MMM,1976-11-03,7.421875 +MMM,1976-11-04,7.390625 +MMM,1976-11-05,7.25 +MMM,1976-11-08,7.171875 +MMM,1976-11-09,7.078125 +MMM,1976-11-10,6.90625 +MMM,1976-11-11,7.03125 +MMM,1976-11-12,7.09375 +MMM,1976-11-15,7.03125 +MMM,1976-11-16,7.015625 +MMM,1976-11-17,7.0625 +MMM,1976-11-18,7.140625 +MMM,1976-11-19,7.3125 +MMM,1976-11-22,7.359375 +MMM,1976-11-23,7.3125 +MMM,1976-11-24,7.25 +MMM,1976-11-26,7.265625 +MMM,1976-11-29,7.140625 +MMM,1976-11-30,7.125 +MMM,1976-12-01,7.03125 +MMM,1976-12-02,6.890625 +MMM,1976-12-03,6.875 +MMM,1976-12-06,7.0 +MMM,1976-12-07,6.984375 +MMM,1976-12-08,6.90625 +MMM,1976-12-09,6.96875 +MMM,1976-12-10,6.953125 +MMM,1976-12-13,6.9375 +MMM,1976-12-14,6.984375 +MMM,1976-12-15,6.96875 +MMM,1976-12-16,6.84375 +MMM,1976-12-17,6.921875 +MMM,1976-12-20,6.90625 +MMM,1976-12-21,6.96875 +MMM,1976-12-22,7.015625 +MMM,1976-12-23,7.0625 +MMM,1976-12-27,7.09375 +MMM,1976-12-28,7.1875 +MMM,1976-12-29,7.125 +MMM,1976-12-30,7.09375 +MMM,1976-12-31,7.078125 +MMM,1977-01-03,7.03125 +MMM,1977-01-04,6.953125 +MMM,1977-01-05,6.90625 +MMM,1977-01-06,6.921875 +MMM,1977-01-07,6.953125 +MMM,1977-01-10,7.0 +MMM,1977-01-11,6.96875 +MMM,1977-01-12,6.75 +MMM,1977-01-13,6.703125 +MMM,1977-01-14,6.53125 +MMM,1977-01-17,6.515625 +MMM,1977-01-18,6.5 +MMM,1977-01-19,6.625 +MMM,1977-01-20,6.546875 +MMM,1977-01-21,6.5625 +MMM,1977-01-24,6.5 +MMM,1977-01-25,6.515625 +MMM,1977-01-26,6.484375 +MMM,1977-01-27,6.5 +MMM,1977-01-28,6.375 +MMM,1977-01-31,6.3125 +MMM,1977-02-01,6.421875 +MMM,1977-02-02,6.375 +MMM,1977-02-03,6.296875 +MMM,1977-02-04,6.34375 +MMM,1977-02-07,6.28125 +MMM,1977-02-08,6.28125 +MMM,1977-02-09,6.171875 +MMM,1977-02-10,6.203125 +MMM,1977-02-11,6.15625 +MMM,1977-02-14,6.140625 +MMM,1977-02-15,6.296875 +MMM,1977-02-16,6.328125 +MMM,1977-02-17,6.3125 +MMM,1977-02-18,6.34375 +MMM,1977-02-22,6.5 +MMM,1977-02-23,6.5 +MMM,1977-02-24,6.484375 +MMM,1977-02-25,6.4375 +MMM,1977-02-28,6.375 +MMM,1977-03-01,6.453125 +MMM,1977-03-02,6.359375 +MMM,1977-03-03,6.421875 +MMM,1977-03-04,6.53125 +MMM,1977-03-07,6.5625 +MMM,1977-03-08,6.53125 +MMM,1977-03-09,6.375 +MMM,1977-03-10,6.421875 +MMM,1977-03-11,6.515625 +MMM,1977-03-14,6.625 +MMM,1977-03-15,6.65625 +MMM,1977-03-16,6.734375 +MMM,1977-03-17,6.71875 +MMM,1977-03-18,6.71875 +MMM,1977-03-21,6.65625 +MMM,1977-03-22,6.625 +MMM,1977-03-23,6.484375 +MMM,1977-03-24,6.46875 +MMM,1977-03-25,6.359375 +MMM,1977-03-28,6.34375 +MMM,1977-03-29,6.359375 +MMM,1977-03-30,6.265625 +MMM,1977-03-31,6.265625 +MMM,1977-04-01,6.328125 +MMM,1977-04-04,6.1875 +MMM,1977-04-05,6.21875 +MMM,1977-04-06,6.1875 +MMM,1977-04-07,6.25 +MMM,1977-04-11,6.25 +MMM,1977-04-12,6.34375 +MMM,1977-04-13,6.34375 +MMM,1977-04-14,6.390625 +MMM,1977-04-15,6.46875 +MMM,1977-04-18,6.375 +MMM,1977-04-19,6.40625 +MMM,1977-04-20,6.34375 +MMM,1977-04-21,6.28125 +MMM,1977-04-22,6.140625 +MMM,1977-04-25,6.0 +MMM,1977-04-26,6.015625 +MMM,1977-04-27,6.0625 +MMM,1977-04-28,6.0625 +MMM,1977-04-29,6.0625 +MMM,1977-05-02,6.09375 +MMM,1977-05-03,6.140625 +MMM,1977-05-04,6.265625 +MMM,1977-05-05,6.375 +MMM,1977-05-06,6.3125 +MMM,1977-05-09,6.296875 +MMM,1977-05-10,6.34375 +MMM,1977-05-11,6.28125 +MMM,1977-05-12,6.234375 +MMM,1977-05-13,6.234375 +MMM,1977-05-16,6.21875 +MMM,1977-05-17,6.3125 +MMM,1977-05-18,6.53125 +MMM,1977-05-19,6.5 +MMM,1977-05-20,6.375 +MMM,1977-05-23,6.1875 +MMM,1977-05-24,6.125 +MMM,1977-05-25,6.0625 +MMM,1977-05-26,6.0625 +MMM,1977-05-27,5.9375 +MMM,1977-05-31,6.0 +MMM,1977-06-01,6.109375 +MMM,1977-06-02,6.046875 +MMM,1977-06-03,6.09375 +MMM,1977-06-06,6.078125 +MMM,1977-06-07,6.046875 +MMM,1977-06-08,6.0625 +MMM,1977-06-09,5.96875 +MMM,1977-06-10,5.984375 +MMM,1977-06-13,5.96875 +MMM,1977-06-14,6.078125 +MMM,1977-06-15,6.046875 +MMM,1977-06-16,6.09375 +MMM,1977-06-17,6.0625 +MMM,1977-06-20,6.09375 +MMM,1977-06-21,6.21875 +MMM,1977-06-22,6.25 +MMM,1977-06-23,6.203125 +MMM,1977-06-24,6.25 +MMM,1977-06-27,6.25 +MMM,1977-06-28,6.203125 +MMM,1977-06-29,6.203125 +MMM,1977-06-30,6.171875 +MMM,1977-07-01,6.09375 +MMM,1977-07-05,6.109375 +MMM,1977-07-06,6.0625 +MMM,1977-07-07,6.140625 +MMM,1977-07-08,6.109375 +MMM,1977-07-11,6.078125 +MMM,1977-07-12,6.09375 +MMM,1977-07-13,6.078125 +MMM,1977-07-15,6.078125 +MMM,1977-07-18,6.1875 +MMM,1977-07-19,6.203125 +MMM,1977-07-20,6.234375 +MMM,1977-07-21,6.25 +MMM,1977-07-22,6.34375 +MMM,1977-07-25,6.296875 +MMM,1977-07-26,6.40625 +MMM,1977-07-27,6.203125 +MMM,1977-07-28,6.3125 +MMM,1977-07-29,6.265625 +MMM,1977-08-01,6.28125 +MMM,1977-08-02,6.25 +MMM,1977-08-03,6.265625 +MMM,1977-08-04,6.28125 +MMM,1977-08-05,6.25 +MMM,1977-08-08,6.171875 +MMM,1977-08-09,6.171875 +MMM,1977-08-10,6.21875 +MMM,1977-08-11,6.265625 +MMM,1977-08-12,6.328125 +MMM,1977-08-15,6.328125 +MMM,1977-08-16,6.390625 +MMM,1977-08-17,6.390625 +MMM,1977-08-18,6.4375 +MMM,1977-08-19,6.53125 +MMM,1977-08-22,6.625 +MMM,1977-08-23,6.5625 +MMM,1977-08-24,6.4375 +MMM,1977-08-25,6.375 +MMM,1977-08-26,6.453125 +MMM,1977-08-29,6.515625 +MMM,1977-08-30,6.53125 +MMM,1977-08-31,6.515625 +MMM,1977-09-01,6.546875 +MMM,1977-09-02,6.5625 +MMM,1977-09-06,6.546875 +MMM,1977-09-07,6.578125 +MMM,1977-09-08,6.5 +MMM,1977-09-09,6.46875 +MMM,1977-09-12,6.421875 +MMM,1977-09-13,6.390625 +MMM,1977-09-14,6.375 +MMM,1977-09-15,6.421875 +MMM,1977-09-16,6.375 +MMM,1977-09-19,6.3125 +MMM,1977-09-20,6.3125 +MMM,1977-09-21,6.265625 +MMM,1977-09-22,6.25 +MMM,1977-09-23,6.25 +MMM,1977-09-26,6.265625 +MMM,1977-09-27,6.234375 +MMM,1977-09-28,6.25 +MMM,1977-09-29,6.296875 +MMM,1977-09-30,6.328125 +MMM,1977-10-03,6.375 +MMM,1977-10-04,6.296875 +MMM,1977-10-05,6.296875 +MMM,1977-10-06,6.328125 +MMM,1977-10-07,6.296875 +MMM,1977-10-10,6.3125 +MMM,1977-10-11,6.28125 +MMM,1977-10-12,6.21875 +MMM,1977-10-13,6.1875 +MMM,1977-10-14,6.15625 +MMM,1977-10-17,6.125 +MMM,1977-10-18,6.140625 +MMM,1977-10-19,6.0 +MMM,1977-10-20,5.96875 +MMM,1977-10-21,5.8125 +MMM,1977-10-24,5.6875 +MMM,1977-10-25,5.703125 +MMM,1977-10-26,5.8125 +MMM,1977-10-27,5.90625 +MMM,1977-10-28,6.078125 +MMM,1977-10-31,6.0 +MMM,1977-11-01,5.90625 +MMM,1977-11-02,5.78125 +MMM,1977-11-03,5.796875 +MMM,1977-11-04,5.890625 +MMM,1977-11-07,5.96875 +MMM,1977-11-08,6.0 +MMM,1977-11-09,6.046875 +MMM,1977-11-10,6.078125 +MMM,1977-11-11,6.25 +MMM,1977-11-14,6.125 +MMM,1977-11-15,6.21875 +MMM,1977-11-16,6.1875 +MMM,1977-11-17,6.140625 +MMM,1977-11-18,6.15625 +MMM,1977-11-21,6.125 +MMM,1977-11-22,6.140625 +MMM,1977-11-23,6.15625 +MMM,1977-11-25,6.15625 +MMM,1977-11-28,6.140625 +MMM,1977-11-29,6.046875 +MMM,1977-11-30,6.046875 +MMM,1977-12-01,5.96875 +MMM,1977-12-02,5.875 +MMM,1977-12-05,5.875 +MMM,1977-12-06,5.796875 +MMM,1977-12-07,5.8125 +MMM,1977-12-08,5.828125 +MMM,1977-12-09,5.828125 +MMM,1977-12-12,5.8125 +MMM,1977-12-13,5.765625 +MMM,1977-12-14,5.796875 +MMM,1977-12-15,5.796875 +MMM,1977-12-16,5.75 +MMM,1977-12-19,5.671875 +MMM,1977-12-20,5.6875 +MMM,1977-12-21,5.734375 +MMM,1977-12-22,5.875 +MMM,1977-12-23,5.953125 +MMM,1977-12-27,6.046875 +MMM,1977-12-28,6.03125 +MMM,1977-12-29,6.015625 +MMM,1977-12-30,6.0625 +MMM,1978-01-03,5.84375 +MMM,1978-01-04,5.875 +MMM,1978-01-05,5.890625 +MMM,1978-01-06,5.796875 +MMM,1978-01-09,5.84375 +MMM,1978-01-10,5.828125 +MMM,1978-01-11,5.78125 +MMM,1978-01-12,5.84375 +MMM,1978-01-13,5.84375 +MMM,1978-01-16,5.796875 +MMM,1978-01-17,5.921875 +MMM,1978-01-18,5.9375 +MMM,1978-01-19,5.828125 +MMM,1978-01-20,5.78125 +MMM,1978-01-23,5.828125 +MMM,1978-01-24,5.828125 +MMM,1978-01-25,5.875 +MMM,1978-01-26,5.84375 +MMM,1978-01-27,5.84375 +MMM,1978-01-30,5.890625 +MMM,1978-01-31,5.859375 +MMM,1978-02-01,5.90625 +MMM,1978-02-02,5.90625 +MMM,1978-02-03,5.90625 +MMM,1978-02-06,5.921875 +MMM,1978-02-07,5.890625 +MMM,1978-02-08,5.90625 +MMM,1978-02-09,5.890625 +MMM,1978-02-10,5.875 +MMM,1978-02-13,5.921875 +MMM,1978-02-14,5.84375 +MMM,1978-02-15,5.828125 +MMM,1978-02-16,5.84375 +MMM,1978-02-17,5.75 +MMM,1978-02-21,5.703125 +MMM,1978-02-22,5.71875 +MMM,1978-02-23,5.71875 +MMM,1978-02-24,5.734375 +MMM,1978-02-27,5.703125 +MMM,1978-02-28,5.640625 +MMM,1978-03-01,5.625 +MMM,1978-03-02,5.609375 +MMM,1978-03-03,5.625 +MMM,1978-03-06,5.5625 +MMM,1978-03-07,5.5625 +MMM,1978-03-08,5.609375 +MMM,1978-03-09,5.609375 +MMM,1978-03-10,5.65625 +MMM,1978-03-13,5.65625 +MMM,1978-03-14,5.734375 +MMM,1978-03-15,5.671875 +MMM,1978-03-16,5.640625 +MMM,1978-03-17,5.703125 +MMM,1978-03-20,5.6875 +MMM,1978-03-21,5.546875 +MMM,1978-03-22,5.578125 +MMM,1978-03-23,5.546875 +MMM,1978-03-27,5.515625 +MMM,1978-03-28,5.546875 +MMM,1978-03-29,5.59375 +MMM,1978-03-30,5.53125 +MMM,1978-03-31,5.46875 +MMM,1978-04-03,5.421875 +MMM,1978-04-04,5.40625 +MMM,1978-04-05,5.40625 +MMM,1978-04-06,5.484375 +MMM,1978-04-07,5.46875 +MMM,1978-04-10,5.578125 +MMM,1978-04-11,5.59375 +MMM,1978-04-12,5.5625 +MMM,1978-04-13,5.609375 +MMM,1978-04-14,5.71875 +MMM,1978-04-17,5.921875 +MMM,1978-04-18,5.875 +MMM,1978-04-19,5.84375 +MMM,1978-04-20,6.078125 +MMM,1978-04-21,6.078125 +MMM,1978-04-24,6.25 +MMM,1978-04-25,6.4375 +MMM,1978-04-26,6.375 +MMM,1978-04-27,6.28125 +MMM,1978-04-28,6.390625 +MMM,1978-05-01,6.46875 +MMM,1978-05-02,6.484375 +MMM,1978-05-03,6.34375 +MMM,1978-05-04,6.34375 +MMM,1978-05-05,6.375 +MMM,1978-05-08,6.375 +MMM,1978-05-09,6.40625 +MMM,1978-05-10,6.4375 +MMM,1978-05-11,6.53125 +MMM,1978-05-12,6.625 +MMM,1978-05-15,6.765625 +MMM,1978-05-16,6.890625 +MMM,1978-05-17,6.921875 +MMM,1978-05-18,6.875 +MMM,1978-05-19,6.875 +MMM,1978-05-22,6.890625 +MMM,1978-05-23,6.75 +MMM,1978-05-24,6.71875 +MMM,1978-05-25,6.6875 +MMM,1978-05-26,6.59375 +MMM,1978-05-30,6.5625 +MMM,1978-05-31,6.671875 +MMM,1978-06-01,6.734375 +MMM,1978-06-02,6.71875 +MMM,1978-06-05,7.0 +MMM,1978-06-06,7.15625 +MMM,1978-06-07,7.09375 +MMM,1978-06-08,7.046875 +MMM,1978-06-09,7.015625 +MMM,1978-06-12,6.9375 +MMM,1978-06-13,7.046875 +MMM,1978-06-14,7.046875 +MMM,1978-06-15,7.0 +MMM,1978-06-16,6.890625 +MMM,1978-06-19,6.890625 +MMM,1978-06-20,6.875 +MMM,1978-06-21,6.859375 +MMM,1978-06-22,6.8125 +MMM,1978-06-23,6.8125 +MMM,1978-06-26,6.71875 +MMM,1978-06-27,6.71875 +MMM,1978-06-28,6.8125 +MMM,1978-06-29,6.890625 +MMM,1978-06-30,6.875 +MMM,1978-07-03,6.8125 +MMM,1978-07-05,6.84375 +MMM,1978-07-06,6.890625 +MMM,1978-07-07,6.984375 +MMM,1978-07-10,7.046875 +MMM,1978-07-11,7.09375 +MMM,1978-07-12,7.09375 +MMM,1978-07-13,7.125 +MMM,1978-07-14,7.296875 +MMM,1978-07-17,7.453125 +MMM,1978-07-18,7.328125 +MMM,1978-07-19,7.359375 +MMM,1978-07-20,7.3125 +MMM,1978-07-21,7.25 +MMM,1978-07-24,7.28125 +MMM,1978-07-25,7.25 +MMM,1978-07-26,7.28125 +MMM,1978-07-27,7.3125 +MMM,1978-07-28,7.359375 +MMM,1978-07-31,7.46875 +MMM,1978-08-01,7.40625 +MMM,1978-08-02,7.65625 +MMM,1978-08-03,7.59375 +MMM,1978-08-04,7.671875 +MMM,1978-08-07,7.640625 +MMM,1978-08-08,7.59375 +MMM,1978-08-09,7.78125 +MMM,1978-08-10,7.53125 +MMM,1978-08-11,7.625 +MMM,1978-08-14,7.6875 +MMM,1978-08-15,7.703125 +MMM,1978-08-16,8.0 +MMM,1978-08-17,8.125 +MMM,1978-08-18,8.125 +MMM,1978-08-21,7.96875 +MMM,1978-08-22,8.03125 +MMM,1978-08-23,8.09375 +MMM,1978-08-24,8.0 +MMM,1978-08-25,8.015625 +MMM,1978-08-28,8.0 +MMM,1978-08-29,7.84375 +MMM,1978-08-30,7.796875 +MMM,1978-08-31,7.75 +MMM,1978-09-01,7.78125 +MMM,1978-09-05,7.875 +MMM,1978-09-06,7.984375 +MMM,1978-09-07,7.96875 +MMM,1978-09-08,8.1875 +MMM,1978-09-11,8.03125 +MMM,1978-09-12,8.046875 +MMM,1978-09-13,7.96875 +MMM,1978-09-14,7.796875 +MMM,1978-09-15,7.671875 +MMM,1978-09-18,7.609375 +MMM,1978-09-19,7.53125 +MMM,1978-09-20,7.5 +MMM,1978-09-21,7.546875 +MMM,1978-09-22,7.46875 +MMM,1978-09-25,7.453125 +MMM,1978-09-26,7.4375 +MMM,1978-09-27,7.328125 +MMM,1978-09-28,7.34375 +MMM,1978-09-29,7.28125 +MMM,1978-10-02,7.296875 +MMM,1978-10-03,7.328125 +MMM,1978-10-04,7.328125 +MMM,1978-10-05,7.34375 +MMM,1978-10-06,7.40625 +MMM,1978-10-09,7.515625 +MMM,1978-10-10,7.5625 +MMM,1978-10-11,7.765625 +MMM,1978-10-12,7.765625 +MMM,1978-10-13,7.734375 +MMM,1978-10-16,7.484375 +MMM,1978-10-17,7.375 +MMM,1978-10-18,7.46875 +MMM,1978-10-19,7.21875 +MMM,1978-10-20,7.1875 +MMM,1978-10-23,7.265625 +MMM,1978-10-24,7.28125 +MMM,1978-10-25,7.25 +MMM,1978-10-26,7.234375 +MMM,1978-10-27,7.15625 +MMM,1978-10-30,7.34375 +MMM,1978-10-31,7.140625 +MMM,1978-11-01,7.484375 +MMM,1978-11-02,7.40625 +MMM,1978-11-03,7.4375 +MMM,1978-11-06,7.4375 +MMM,1978-11-07,7.328125 +MMM,1978-11-08,7.453125 +MMM,1978-11-09,7.34375 +MMM,1978-11-10,7.4375 +MMM,1978-11-13,7.3125 +MMM,1978-11-14,7.125 +MMM,1978-11-15,7.25 +MMM,1978-11-16,7.40625 +MMM,1978-11-17,7.5 +MMM,1978-11-20,7.578125 +MMM,1978-11-21,7.546875 +MMM,1978-11-22,7.625 +MMM,1978-11-24,7.703125 +MMM,1978-11-27,7.734375 +MMM,1978-11-28,7.5625 +MMM,1978-11-29,7.4375 +MMM,1978-11-30,7.421875 +MMM,1978-12-01,7.625 +MMM,1978-12-04,7.640625 +MMM,1978-12-05,7.671875 +MMM,1978-12-06,7.6875 +MMM,1978-12-07,7.703125 +MMM,1978-12-08,7.59375 +MMM,1978-12-11,7.625 +MMM,1978-12-12,7.625 +MMM,1978-12-13,7.640625 +MMM,1978-12-14,7.671875 +MMM,1978-12-15,7.65625 +MMM,1978-12-18,7.390625 +MMM,1978-12-19,7.5 +MMM,1978-12-20,7.546875 +MMM,1978-12-21,7.625 +MMM,1978-12-22,7.84375 +MMM,1978-12-26,8.0 +MMM,1978-12-27,7.921875 +MMM,1978-12-28,7.90625 +MMM,1978-12-29,7.890625 +MMM,1979-01-02,7.90625 +MMM,1979-01-03,7.953125 +MMM,1979-01-04,8.0625 +MMM,1979-01-05,8.125 +MMM,1979-01-08,8.09375 +MMM,1979-01-09,8.09375 +MMM,1979-01-10,8.09375 +MMM,1979-01-11,8.1875 +MMM,1979-01-12,8.21875 +MMM,1979-01-15,8.171875 +MMM,1979-01-16,8.0625 +MMM,1979-01-17,8.0 +MMM,1979-01-18,8.0 +MMM,1979-01-19,7.921875 +MMM,1979-01-22,7.890625 +MMM,1979-01-23,7.96875 +MMM,1979-01-24,7.953125 +MMM,1979-01-25,7.890625 +MMM,1979-01-26,7.96875 +MMM,1979-01-29,7.984375 +MMM,1979-01-30,7.875 +MMM,1979-01-31,7.75 +MMM,1979-02-01,7.828125 +MMM,1979-02-02,7.734375 +MMM,1979-02-05,7.640625 +MMM,1979-02-06,7.5625 +MMM,1979-02-07,7.4375 +MMM,1979-02-08,7.46875 +MMM,1979-02-09,7.453125 +MMM,1979-02-12,7.484375 +MMM,1979-02-13,7.515625 +MMM,1979-02-14,7.421875 +MMM,1979-02-15,7.40625 +MMM,1979-02-16,7.359375 +MMM,1979-02-20,7.4375 +MMM,1979-02-21,7.40625 +MMM,1979-02-22,7.34375 +MMM,1979-02-23,7.3125 +MMM,1979-02-26,7.203125 +MMM,1979-02-27,7.015625 +MMM,1979-02-28,7.046875 +MMM,1979-03-01,7.046875 +MMM,1979-03-02,6.984375 +MMM,1979-03-05,7.125 +MMM,1979-03-06,7.109375 +MMM,1979-03-07,7.25 +MMM,1979-03-08,7.40625 +MMM,1979-03-09,7.34375 +MMM,1979-03-12,7.375 +MMM,1979-03-13,7.40625 +MMM,1979-03-14,7.328125 +MMM,1979-03-15,7.25 +MMM,1979-03-16,7.1875 +MMM,1979-03-19,7.21875 +MMM,1979-03-20,7.078125 +MMM,1979-03-21,7.25 +MMM,1979-03-22,7.25 +MMM,1979-03-23,7.25 +MMM,1979-03-26,7.140625 +MMM,1979-03-27,7.40625 +MMM,1979-03-28,7.34375 +MMM,1979-03-29,7.28125 +MMM,1979-03-30,7.234375 +MMM,1979-04-02,7.1875 +MMM,1979-04-03,7.421875 +MMM,1979-04-04,7.4375 +MMM,1979-04-05,7.453125 +MMM,1979-04-06,7.421875 +MMM,1979-04-09,7.328125 +MMM,1979-04-10,7.375 +MMM,1979-04-11,7.140625 +MMM,1979-04-12,7.109375 +MMM,1979-04-16,7.0 +MMM,1979-04-17,7.015625 +MMM,1979-04-18,7.015625 +MMM,1979-04-19,6.96875 +MMM,1979-04-20,7.0 +MMM,1979-04-23,7.03125 +MMM,1979-04-24,7.109375 +MMM,1979-04-25,7.078125 +MMM,1979-04-26,7.03125 +MMM,1979-04-27,7.015625 +MMM,1979-04-30,7.0 +MMM,1979-05-01,6.984375 +MMM,1979-05-02,6.921875 +MMM,1979-05-03,6.96875 +MMM,1979-05-04,6.9375 +MMM,1979-05-07,6.78125 +MMM,1979-05-08,6.828125 +MMM,1979-05-09,6.8125 +MMM,1979-05-10,6.71875 +MMM,1979-05-11,6.734375 +MMM,1979-05-14,6.75 +MMM,1979-05-15,6.71875 +MMM,1979-05-16,6.859375 +MMM,1979-05-17,7.0 +MMM,1979-05-18,7.03125 +MMM,1979-05-21,6.984375 +MMM,1979-05-22,7.109375 +MMM,1979-05-23,7.109375 +MMM,1979-05-24,7.109375 +MMM,1979-05-25,7.125 +MMM,1979-05-29,7.09375 +MMM,1979-05-30,7.0 +MMM,1979-05-31,6.921875 +MMM,1979-06-01,6.921875 +MMM,1979-06-04,6.890625 +MMM,1979-06-05,7.09375 +MMM,1979-06-06,7.078125 +MMM,1979-06-07,7.125 +MMM,1979-06-08,7.078125 +MMM,1979-06-11,7.0625 +MMM,1979-06-12,7.140625 +MMM,1979-06-13,7.140625 +MMM,1979-06-14,7.09375 +MMM,1979-06-15,7.09375 +MMM,1979-06-18,7.0625 +MMM,1979-06-19,7.09375 +MMM,1979-06-20,7.109375 +MMM,1979-06-21,7.171875 +MMM,1979-06-22,7.25 +MMM,1979-06-25,7.1875 +MMM,1979-06-26,7.03125 +MMM,1979-06-27,7.0625 +MMM,1979-06-28,7.046875 +MMM,1979-06-29,7.046875 +MMM,1979-07-02,7.03125 +MMM,1979-07-03,7.03125 +MMM,1979-07-05,6.984375 +MMM,1979-07-06,6.96875 +MMM,1979-07-09,7.015625 +MMM,1979-07-10,6.953125 +MMM,1979-07-11,6.890625 +MMM,1979-07-12,6.875 +MMM,1979-07-13,6.828125 +MMM,1979-07-16,6.78125 +MMM,1979-07-17,6.65625 +MMM,1979-07-18,6.609375 +MMM,1979-07-19,6.578125 +MMM,1979-07-20,6.640625 +MMM,1979-07-23,6.625 +MMM,1979-07-24,6.65625 +MMM,1979-07-25,6.71875 +MMM,1979-07-26,6.71875 +MMM,1979-07-27,6.640625 +MMM,1979-07-30,6.625 +MMM,1979-07-31,6.640625 +MMM,1979-08-01,6.65625 +MMM,1979-08-02,6.625 +MMM,1979-08-03,6.609375 +MMM,1979-08-06,6.609375 +MMM,1979-08-07,6.71875 +MMM,1979-08-08,6.84375 +MMM,1979-08-09,6.90625 +MMM,1979-08-10,6.921875 +MMM,1979-08-13,7.109375 +MMM,1979-08-14,7.15625 +MMM,1979-08-15,7.203125 +MMM,1979-08-16,7.21875 +MMM,1979-08-17,7.171875 +MMM,1979-08-20,7.203125 +MMM,1979-08-21,7.1875 +MMM,1979-08-22,7.15625 +MMM,1979-08-23,6.9375 +MMM,1979-08-24,6.875 +MMM,1979-08-27,6.859375 +MMM,1979-08-28,6.859375 +MMM,1979-08-29,6.875 +MMM,1979-08-30,6.890625 +MMM,1979-08-31,6.984375 +MMM,1979-09-04,6.890625 +MMM,1979-09-05,6.84375 +MMM,1979-09-06,6.84375 +MMM,1979-09-07,6.796875 +MMM,1979-09-10,6.71875 +MMM,1979-09-11,6.625 +MMM,1979-09-12,6.671875 +MMM,1979-09-13,6.546875 +MMM,1979-09-14,6.578125 +MMM,1979-09-17,6.625 +MMM,1979-09-18,6.5625 +MMM,1979-09-19,6.578125 +MMM,1979-09-20,6.65625 +MMM,1979-09-21,6.609375 +MMM,1979-09-24,6.578125 +MMM,1979-09-25,6.546875 +MMM,1979-09-26,6.546875 +MMM,1979-09-27,6.53125 +MMM,1979-09-28,6.46875 +MMM,1979-10-01,6.328125 +MMM,1979-10-02,6.375 +MMM,1979-10-03,6.40625 +MMM,1979-10-04,6.4375 +MMM,1979-10-05,6.484375 +MMM,1979-10-08,6.4375 +MMM,1979-10-09,6.390625 +MMM,1979-10-10,6.28125 +MMM,1979-10-11,6.359375 +MMM,1979-10-12,6.234375 +MMM,1979-10-15,6.28125 +MMM,1979-10-16,6.21875 +MMM,1979-10-17,6.21875 +MMM,1979-10-18,6.234375 +MMM,1979-10-19,6.140625 +MMM,1979-10-22,6.203125 +MMM,1979-10-23,6.1875 +MMM,1979-10-24,6.078125 +MMM,1979-10-25,6.078125 +MMM,1979-10-26,6.109375 +MMM,1979-10-29,6.078125 +MMM,1979-10-30,6.1875 +MMM,1979-10-31,6.25 +MMM,1979-11-01,6.234375 +MMM,1979-11-02,6.265625 +MMM,1979-11-05,6.234375 +MMM,1979-11-06,6.203125 +MMM,1979-11-07,6.09375 +MMM,1979-11-08,6.125 +MMM,1979-11-09,6.125 +MMM,1979-11-12,6.234375 +MMM,1979-11-13,6.203125 +MMM,1979-11-14,6.125 +MMM,1979-11-15,6.21875 +MMM,1979-11-16,6.15625 +MMM,1979-11-19,6.15625 +MMM,1979-11-20,6.15625 +MMM,1979-11-21,6.125 +MMM,1979-11-23,6.203125 +MMM,1979-11-26,6.3125 +MMM,1979-11-27,6.34375 +MMM,1979-11-28,6.28125 +MMM,1979-11-29,6.34375 +MMM,1979-11-30,6.203125 +MMM,1979-12-03,6.203125 +MMM,1979-12-04,6.25 +MMM,1979-12-05,6.28125 +MMM,1979-12-06,6.265625 +MMM,1979-12-07,6.3125 +MMM,1979-12-10,6.3125 +MMM,1979-12-11,6.3125 +MMM,1979-12-12,6.296875 +MMM,1979-12-13,6.296875 +MMM,1979-12-14,6.375 +MMM,1979-12-17,6.40625 +MMM,1979-12-18,6.34375 +MMM,1979-12-19,6.25 +MMM,1979-12-20,6.28125 +MMM,1979-12-21,6.25 +MMM,1979-12-24,6.21875 +MMM,1979-12-26,6.21875 +MMM,1979-12-27,6.234375 +MMM,1979-12-28,6.265625 +MMM,1979-12-31,6.28125 +MMM,1980-01-02,6.1875 +MMM,1980-01-03,5.9375 +MMM,1980-01-04,5.9375 +MMM,1980-01-07,5.96875 +MMM,1980-01-08,6.1875 +MMM,1980-01-09,6.171875 +MMM,1980-01-10,6.234375 +MMM,1980-01-11,6.21875 +MMM,1980-01-14,6.140625 +MMM,1980-01-15,6.03125 +MMM,1980-01-16,6.0 +MMM,1980-01-17,5.9375 +MMM,1980-01-18,5.84375 +MMM,1980-01-21,5.90625 +MMM,1980-01-22,5.984375 +MMM,1980-01-23,6.15625 +MMM,1980-01-24,6.25 +MMM,1980-01-25,6.203125 +MMM,1980-01-28,6.25 +MMM,1980-01-29,6.21875 +MMM,1980-01-30,6.203125 +MMM,1980-01-31,6.1875 +MMM,1980-02-01,6.234375 +MMM,1980-02-04,6.25 +MMM,1980-02-05,6.234375 +MMM,1980-02-06,6.28125 +MMM,1980-02-07,6.296875 +MMM,1980-02-08,6.25 +MMM,1980-02-11,6.25 +MMM,1980-02-12,6.59375 +MMM,1980-02-13,6.734375 +MMM,1980-02-14,6.65625 +MMM,1980-02-15,6.546875 +MMM,1980-02-19,6.5 +MMM,1980-02-20,6.59375 +MMM,1980-02-21,6.484375 +MMM,1980-02-22,6.515625 +MMM,1980-02-25,6.46875 +MMM,1980-02-26,6.421875 +MMM,1980-02-27,6.25 +MMM,1980-02-28,6.21875 +MMM,1980-02-29,6.25 +MMM,1980-03-03,6.21875 +MMM,1980-03-04,6.1875 +MMM,1980-03-05,5.953125 +MMM,1980-03-06,5.875 +MMM,1980-03-07,5.921875 +MMM,1980-03-10,6.046875 +MMM,1980-03-11,6.0625 +MMM,1980-03-12,5.96875 +MMM,1980-03-13,5.953125 +MMM,1980-03-14,5.96875 +MMM,1980-03-17,5.96875 +MMM,1980-03-18,6.078125 +MMM,1980-03-19,6.015625 +MMM,1980-03-20,5.984375 +MMM,1980-03-21,5.859375 +MMM,1980-03-24,5.78125 +MMM,1980-03-25,5.890625 +MMM,1980-03-26,5.953125 +MMM,1980-03-27,6.0 +MMM,1980-03-28,6.203125 +MMM,1980-03-31,6.21875 +MMM,1980-04-01,6.1875 +MMM,1980-04-02,6.25 +MMM,1980-04-03,6.1875 +MMM,1980-04-07,6.046875 +MMM,1980-04-08,6.28125 +MMM,1980-04-09,6.3125 +MMM,1980-04-10,6.34375 +MMM,1980-04-11,6.234375 +MMM,1980-04-14,6.234375 +MMM,1980-04-15,6.234375 +MMM,1980-04-16,6.21875 +MMM,1980-04-17,6.15625 +MMM,1980-04-18,6.140625 +MMM,1980-04-21,6.03125 +MMM,1980-04-22,6.375 +MMM,1980-04-23,6.34375 +MMM,1980-04-24,6.40625 +MMM,1980-04-25,6.46875 +MMM,1980-04-28,6.65625 +MMM,1980-04-29,6.609375 +MMM,1980-04-30,6.59375 +MMM,1980-05-01,6.546875 +MMM,1980-05-02,6.65625 +MMM,1980-05-05,6.78125 +MMM,1980-05-06,6.65625 +MMM,1980-05-07,6.71875 +MMM,1980-05-08,6.703125 +MMM,1980-05-09,6.640625 +MMM,1980-05-12,6.65625 +MMM,1980-05-13,6.8125 +MMM,1980-05-14,6.828125 +MMM,1980-05-15,6.84375 +MMM,1980-05-16,6.921875 +MMM,1980-05-19,6.84375 +MMM,1980-05-20,6.859375 +MMM,1980-05-21,6.8125 +MMM,1980-05-22,6.875 +MMM,1980-05-23,6.921875 +MMM,1980-05-27,6.921875 +MMM,1980-05-28,6.890625 +MMM,1980-05-29,6.859375 +MMM,1980-05-30,6.78125 +MMM,1980-06-02,6.71875 +MMM,1980-06-03,6.734375 +MMM,1980-06-04,6.828125 +MMM,1980-06-05,6.84375 +MMM,1980-06-06,6.984375 +MMM,1980-06-09,6.921875 +MMM,1980-06-10,6.921875 +MMM,1980-06-11,6.90625 +MMM,1980-06-12,6.875 +MMM,1980-06-13,6.875 +MMM,1980-06-16,6.90625 +MMM,1980-06-17,6.953125 +MMM,1980-06-18,6.921875 +MMM,1980-06-19,6.75 +MMM,1980-06-20,6.765625 +MMM,1980-06-23,6.65625 +MMM,1980-06-24,6.71875 +MMM,1980-06-25,6.75 +MMM,1980-06-26,6.734375 +MMM,1980-06-27,6.71875 +MMM,1980-06-30,6.640625 +MMM,1980-07-01,6.65625 +MMM,1980-07-02,6.625 +MMM,1980-07-03,6.703125 +MMM,1980-07-07,6.734375 +MMM,1980-07-08,6.734375 +MMM,1980-07-09,6.78125 +MMM,1980-07-10,6.796875 +MMM,1980-07-11,6.78125 +MMM,1980-07-14,7.0 +MMM,1980-07-15,7.015625 +MMM,1980-07-16,7.015625 +MMM,1980-07-17,7.1875 +MMM,1980-07-18,7.21875 +MMM,1980-07-21,7.09375 +MMM,1980-07-22,7.125 +MMM,1980-07-23,7.0625 +MMM,1980-07-24,6.96875 +MMM,1980-07-25,6.84375 +MMM,1980-07-28,6.96875 +MMM,1980-07-29,7.125 +MMM,1980-07-30,7.375 +MMM,1980-07-31,7.34375 +MMM,1980-08-01,7.234375 +MMM,1980-08-04,7.28125 +MMM,1980-08-05,7.3125 +MMM,1980-08-06,7.34375 +MMM,1980-08-07,7.484375 +MMM,1980-08-08,7.421875 +MMM,1980-08-11,7.375 +MMM,1980-08-12,7.28125 +MMM,1980-08-13,7.21875 +MMM,1980-08-14,7.359375 +MMM,1980-08-15,7.5 +MMM,1980-08-18,7.359375 +MMM,1980-08-19,7.296875 +MMM,1980-08-20,7.359375 +MMM,1980-08-21,7.390625 +MMM,1980-08-22,7.421875 +MMM,1980-08-25,7.375 +MMM,1980-08-26,7.40625 +MMM,1980-08-27,7.328125 +MMM,1980-08-28,7.234375 +MMM,1980-08-29,7.234375 +MMM,1980-09-02,7.234375 +MMM,1980-09-03,7.375 +MMM,1980-09-04,7.421875 +MMM,1980-09-05,7.25 +MMM,1980-09-08,7.140625 +MMM,1980-09-09,7.09375 +MMM,1980-09-10,7.203125 +MMM,1980-09-11,7.40625 +MMM,1980-09-12,7.34375 +MMM,1980-09-15,7.28125 +MMM,1980-09-16,7.40625 +MMM,1980-09-17,7.53125 +MMM,1980-09-18,7.625 +MMM,1980-09-19,7.765625 +MMM,1980-09-22,7.8125 +MMM,1980-09-23,7.625 +MMM,1980-09-24,7.609375 +MMM,1980-09-25,7.59375 +MMM,1980-09-26,7.484375 +MMM,1980-09-29,7.375 +MMM,1980-09-30,7.453125 +MMM,1980-10-01,7.40625 +MMM,1980-10-02,7.34375 +MMM,1980-10-03,7.375 +MMM,1980-10-06,7.328125 +MMM,1980-10-07,7.1875 +MMM,1980-10-08,7.125 +MMM,1980-10-09,6.984375 +MMM,1980-10-10,6.9375 +MMM,1980-10-13,7.109375 +MMM,1980-10-14,7.046875 +MMM,1980-10-15,7.125 +MMM,1980-10-16,7.015625 +MMM,1980-10-17,7.0 +MMM,1980-10-20,7.015625 +MMM,1980-10-21,7.03125 +MMM,1980-10-22,7.078125 +MMM,1980-10-23,6.953125 +MMM,1980-10-24,6.90625 +MMM,1980-10-27,6.875 +MMM,1980-10-28,6.9375 +MMM,1980-10-29,7.0625 +MMM,1980-10-30,6.9375 +MMM,1980-10-31,6.984375 +MMM,1980-11-03,7.171875 +MMM,1980-11-05,7.34375 +MMM,1980-11-06,7.21875 +MMM,1980-11-07,7.1875 +MMM,1980-11-10,7.15625 +MMM,1980-11-11,7.078125 +MMM,1980-11-12,7.171875 +MMM,1980-11-13,7.265625 +MMM,1980-11-14,7.28125 +MMM,1980-11-17,7.25 +MMM,1980-11-18,7.359375 +MMM,1980-11-19,7.5 +MMM,1980-11-20,7.5625 +MMM,1980-11-21,7.4375 +MMM,1980-11-24,7.25 +MMM,1980-11-25,7.421875 +MMM,1980-11-26,7.53125 +MMM,1980-11-28,7.578125 +MMM,1980-12-01,7.375 +MMM,1980-12-02,7.4375 +MMM,1980-12-03,7.375 +MMM,1980-12-04,7.375 +MMM,1980-12-05,7.34375 +MMM,1980-12-08,7.09375 +MMM,1980-12-09,7.0625 +MMM,1980-12-10,7.015625 +MMM,1980-12-11,6.96875 +MMM,1980-12-12,7.046875 +MMM,1980-12-15,6.9375 +MMM,1980-12-16,6.9375 +MMM,1980-12-17,6.921875 +MMM,1980-12-18,7.0 +MMM,1980-12-19,7.0 +MMM,1980-12-22,7.109375 +MMM,1980-12-23,7.0625 +MMM,1980-12-24,7.203125 +MMM,1980-12-26,7.21875 +MMM,1980-12-29,7.3125 +MMM,1980-12-30,7.25 +MMM,1980-12-31,7.375 +MMM,1981-01-02,7.40625 +MMM,1981-01-05,7.609375 +MMM,1981-01-06,7.890625 +MMM,1981-01-07,7.828125 +MMM,1981-01-08,7.71875 +MMM,1981-01-09,7.703125 +MMM,1981-01-12,7.734375 +MMM,1981-01-13,7.75 +MMM,1981-01-14,7.765625 +MMM,1981-01-15,7.75 +MMM,1981-01-16,7.8125 +MMM,1981-01-19,7.8125 +MMM,1981-01-20,7.59375 +MMM,1981-01-21,7.421875 +MMM,1981-01-22,7.375 +MMM,1981-01-23,7.34375 +MMM,1981-01-26,7.40625 +MMM,1981-01-27,7.34375 +MMM,1981-01-28,7.34375 +MMM,1981-01-29,7.34375 +MMM,1981-01-30,7.265625 +MMM,1981-02-02,7.1875 +MMM,1981-02-03,7.34375 +MMM,1981-02-04,7.3125 +MMM,1981-02-05,7.375 +MMM,1981-02-06,7.390625 +MMM,1981-02-09,7.34375 +MMM,1981-02-10,7.359375 +MMM,1981-02-11,7.328125 +MMM,1981-02-12,7.28125 +MMM,1981-02-13,7.171875 +MMM,1981-02-17,7.265625 +MMM,1981-02-18,7.34375 +MMM,1981-02-19,7.34375 +MMM,1981-02-20,7.328125 +MMM,1981-02-23,7.4375 +MMM,1981-02-24,7.53125 +MMM,1981-02-25,7.625 +MMM,1981-02-26,7.890625 +MMM,1981-02-27,7.84375 +MMM,1981-03-02,7.921875 +MMM,1981-03-03,7.734375 +MMM,1981-03-04,7.796875 +MMM,1981-03-05,7.5625 +MMM,1981-03-06,7.40625 +MMM,1981-03-09,7.5 +MMM,1981-03-10,7.46875 +MMM,1981-03-11,7.4375 +MMM,1981-03-12,7.71875 +MMM,1981-03-13,7.625 +MMM,1981-03-16,7.796875 +MMM,1981-03-17,7.671875 +MMM,1981-03-18,7.75 +MMM,1981-03-19,7.78125 +MMM,1981-03-20,8.015625 +MMM,1981-03-23,8.03125 +MMM,1981-03-24,7.875 +MMM,1981-03-25,8.078125 +MMM,1981-03-26,8.03125 +MMM,1981-03-27,7.890625 +MMM,1981-03-30,7.75 +MMM,1981-03-31,7.890625 +MMM,1981-04-01,7.890625 +MMM,1981-04-02,7.9375 +MMM,1981-04-03,7.875 +MMM,1981-04-06,7.84375 +MMM,1981-04-07,7.71875 +MMM,1981-04-08,7.671875 +MMM,1981-04-09,7.703125 +MMM,1981-04-10,7.703125 +MMM,1981-04-13,7.6875 +MMM,1981-04-14,7.734375 +MMM,1981-04-15,7.90625 +MMM,1981-04-16,7.90625 +MMM,1981-04-20,7.9375 +MMM,1981-04-21,7.890625 +MMM,1981-04-22,7.875 +MMM,1981-04-23,8.0 +MMM,1981-04-24,7.953125 +MMM,1981-04-27,7.921875 +MMM,1981-04-28,7.828125 +MMM,1981-04-29,7.75 +MMM,1981-04-30,7.5625 +MMM,1981-05-01,7.53125 +MMM,1981-05-04,7.46875 +MMM,1981-05-05,7.46875 +MMM,1981-05-06,7.46875 +MMM,1981-05-07,7.4375 +MMM,1981-05-08,7.453125 +MMM,1981-05-11,7.359375 +MMM,1981-05-12,7.34375 +MMM,1981-05-13,7.28125 +MMM,1981-05-14,7.171875 +MMM,1981-05-15,7.125 +MMM,1981-05-18,7.046875 +MMM,1981-05-19,7.046875 +MMM,1981-05-20,7.015625 +MMM,1981-05-21,7.0 +MMM,1981-05-22,7.0 +MMM,1981-05-26,7.03125 +MMM,1981-05-27,7.140625 +MMM,1981-05-28,7.0625 +MMM,1981-05-29,7.03125 +MMM,1981-06-01,7.296875 +MMM,1981-06-02,7.21875 +MMM,1981-06-03,7.171875 +MMM,1981-06-04,7.359375 +MMM,1981-06-05,7.5625 +MMM,1981-06-08,7.640625 +MMM,1981-06-09,7.625 +MMM,1981-06-10,7.5 +MMM,1981-06-11,7.5625 +MMM,1981-06-12,7.453125 +MMM,1981-06-15,7.484375 +MMM,1981-06-16,7.359375 +MMM,1981-06-17,7.3125 +MMM,1981-06-18,7.15625 +MMM,1981-06-19,7.1875 +MMM,1981-06-22,7.25 +MMM,1981-06-23,7.3125 +MMM,1981-06-24,7.203125 +MMM,1981-06-25,7.15625 +MMM,1981-06-26,7.203125 +MMM,1981-06-29,7.265625 +MMM,1981-06-30,7.1875 +MMM,1981-07-01,7.15625 +MMM,1981-07-02,7.109375 +MMM,1981-07-06,7.09375 +MMM,1981-07-07,7.125 +MMM,1981-07-08,7.109375 +MMM,1981-07-09,7.125 +MMM,1981-07-10,7.09375 +MMM,1981-07-13,7.09375 +MMM,1981-07-14,7.015625 +MMM,1981-07-15,7.03125 +MMM,1981-07-16,7.03125 +MMM,1981-07-17,7.015625 +MMM,1981-07-20,6.8125 +MMM,1981-07-21,6.671875 +MMM,1981-07-22,6.359375 +MMM,1981-07-23,6.5625 +MMM,1981-07-24,6.65625 +MMM,1981-07-27,6.734375 +MMM,1981-07-28,6.6875 +MMM,1981-07-29,6.6875 +MMM,1981-07-30,6.765625 +MMM,1981-07-31,6.78125 +MMM,1981-08-03,6.671875 +MMM,1981-08-04,6.671875 +MMM,1981-08-05,6.65625 +MMM,1981-08-06,6.65625 +MMM,1981-08-07,6.671875 +MMM,1981-08-10,6.765625 +MMM,1981-08-11,6.75 +MMM,1981-08-12,6.703125 +MMM,1981-08-13,6.609375 +MMM,1981-08-14,6.578125 +MMM,1981-08-17,6.484375 +MMM,1981-08-18,6.421875 +MMM,1981-08-19,6.4375 +MMM,1981-08-20,6.453125 +MMM,1981-08-21,6.40625 +MMM,1981-08-24,6.328125 +MMM,1981-08-25,6.421875 +MMM,1981-08-26,6.3125 +MMM,1981-08-27,6.3125 +MMM,1981-08-28,6.421875 +MMM,1981-08-31,6.421875 +MMM,1981-09-01,6.4375 +MMM,1981-09-02,6.453125 +MMM,1981-09-03,6.3125 +MMM,1981-09-04,6.265625 +MMM,1981-09-08,6.109375 +MMM,1981-09-09,6.0625 +MMM,1981-09-10,6.109375 +MMM,1981-09-11,6.21875 +MMM,1981-09-14,6.25 +MMM,1981-09-15,6.171875 +MMM,1981-09-16,6.1875 +MMM,1981-09-17,6.1875 +MMM,1981-09-18,6.1875 +MMM,1981-09-21,6.265625 +MMM,1981-09-22,6.234375 +MMM,1981-09-23,6.1875 +MMM,1981-09-24,6.125 +MMM,1981-09-25,6.09375 +MMM,1981-09-28,6.171875 +MMM,1981-09-29,6.296875 +MMM,1981-09-30,6.25 +MMM,1981-10-01,6.25 +MMM,1981-10-02,6.203125 +MMM,1981-10-05,6.1875 +MMM,1981-10-06,6.109375 +MMM,1981-10-07,6.15625 +MMM,1981-10-08,6.359375 +MMM,1981-10-09,6.515625 +MMM,1981-10-12,6.546875 +MMM,1981-10-13,6.4375 +MMM,1981-10-14,6.359375 +MMM,1981-10-15,6.375 +MMM,1981-10-16,6.4375 +MMM,1981-10-19,6.453125 +MMM,1981-10-20,6.453125 +MMM,1981-10-21,6.484375 +MMM,1981-10-22,6.3125 +MMM,1981-10-23,6.203125 +MMM,1981-10-26,6.125 +MMM,1981-10-27,6.21875 +MMM,1981-10-28,6.140625 +MMM,1981-10-29,6.046875 +MMM,1981-10-30,6.203125 +MMM,1981-11-02,6.3125 +MMM,1981-11-03,6.28125 +MMM,1981-11-04,6.375 +MMM,1981-11-05,6.390625 +MMM,1981-11-06,6.421875 +MMM,1981-11-09,6.4375 +MMM,1981-11-10,6.453125 +MMM,1981-11-11,6.4375 +MMM,1981-11-12,6.46875 +MMM,1981-11-13,6.421875 +MMM,1981-11-16,6.265625 +MMM,1981-11-17,6.3125 +MMM,1981-11-18,6.234375 +MMM,1981-11-19,6.40625 +MMM,1981-11-20,6.59375 +MMM,1981-11-23,6.578125 +MMM,1981-11-24,6.625 +MMM,1981-11-25,6.71875 +MMM,1981-11-27,6.6875 +MMM,1981-11-30,6.78125 +MMM,1981-12-01,6.78125 +MMM,1981-12-02,6.71875 +MMM,1981-12-03,6.703125 +MMM,1981-12-04,6.796875 +MMM,1981-12-07,6.765625 +MMM,1981-12-08,6.84375 +MMM,1981-12-09,6.8125 +MMM,1981-12-10,6.859375 +MMM,1981-12-11,6.875 +MMM,1981-12-14,6.8125 +MMM,1981-12-15,6.8125 +MMM,1981-12-16,6.78125 +MMM,1981-12-17,6.796875 +MMM,1981-12-18,6.8125 +MMM,1981-12-21,6.765625 +MMM,1981-12-22,6.75 +MMM,1981-12-23,6.734375 +MMM,1981-12-24,6.6875 +MMM,1981-12-28,6.71875 +MMM,1981-12-29,6.75 +MMM,1981-12-30,6.75 +MMM,1981-12-31,6.8125 +MMM,1982-01-04,6.78125 +MMM,1982-01-05,6.78125 +MMM,1982-01-06,6.734375 +MMM,1982-01-07,6.65625 +MMM,1982-01-08,6.71875 +MMM,1982-01-11,6.546875 +MMM,1982-01-12,6.5 +MMM,1982-01-13,6.53125 +MMM,1982-01-14,6.609375 +MMM,1982-01-15,6.734375 +MMM,1982-01-18,6.84375 +MMM,1982-01-19,6.796875 +MMM,1982-01-20,6.859375 +MMM,1982-01-21,6.84375 +MMM,1982-01-22,6.84375 +MMM,1982-01-25,6.8125 +MMM,1982-01-26,6.8125 +MMM,1982-01-27,6.84375 +MMM,1982-01-28,7.0 +MMM,1982-01-29,7.015625 +MMM,1982-02-01,6.765625 +MMM,1982-02-02,6.875 +MMM,1982-02-03,6.9375 +MMM,1982-02-04,6.96875 +MMM,1982-02-05,7.03125 +MMM,1982-02-08,6.921875 +MMM,1982-02-09,6.953125 +MMM,1982-02-10,6.9375 +MMM,1982-02-11,6.875 +MMM,1982-02-12,6.875 +MMM,1982-02-16,6.9375 +MMM,1982-02-17,6.828125 +MMM,1982-02-18,6.84375 +MMM,1982-02-19,6.84375 +MMM,1982-02-22,6.8125 +MMM,1982-02-23,6.75 +MMM,1982-02-24,6.90625 +MMM,1982-02-25,6.96875 +MMM,1982-02-26,6.859375 +MMM,1982-03-01,6.9375 +MMM,1982-03-02,6.96875 +MMM,1982-03-03,6.875 +MMM,1982-03-04,6.828125 +MMM,1982-03-05,6.75 +MMM,1982-03-08,6.515625 +MMM,1982-03-09,6.46875 +MMM,1982-03-10,6.453125 +MMM,1982-03-11,6.390625 +MMM,1982-03-12,6.296875 +MMM,1982-03-15,6.25 +MMM,1982-03-16,6.25 +MMM,1982-03-17,6.234375 +MMM,1982-03-18,6.359375 +MMM,1982-03-19,6.421875 +MMM,1982-03-22,6.53125 +MMM,1982-03-23,6.75 +MMM,1982-03-24,6.75 +MMM,1982-03-25,6.828125 +MMM,1982-03-26,6.828125 +MMM,1982-03-29,6.78125 +MMM,1982-03-30,6.8125 +MMM,1982-03-31,6.8125 +MMM,1982-04-01,6.859375 +MMM,1982-04-02,6.90625 +MMM,1982-04-05,6.8125 +MMM,1982-04-06,6.78125 +MMM,1982-04-07,6.765625 +MMM,1982-04-08,6.828125 +MMM,1982-04-12,6.875 +MMM,1982-04-13,6.875 +MMM,1982-04-14,6.84375 +MMM,1982-04-15,6.875 +MMM,1982-04-16,6.96875 +MMM,1982-04-19,6.984375 +MMM,1982-04-20,6.953125 +MMM,1982-04-21,7.0 +MMM,1982-04-22,7.03125 +MMM,1982-04-23,7.046875 +MMM,1982-04-26,7.140625 +MMM,1982-04-27,6.953125 +MMM,1982-04-28,6.953125 +MMM,1982-04-29,6.890625 +MMM,1982-04-30,6.859375 +MMM,1982-05-03,6.90625 +MMM,1982-05-04,6.9375 +MMM,1982-05-05,6.9375 +MMM,1982-05-06,7.03125 +MMM,1982-05-07,7.03125 +MMM,1982-05-10,7.015625 +MMM,1982-05-11,7.015625 +MMM,1982-05-12,6.984375 +MMM,1982-05-13,6.890625 +MMM,1982-05-14,6.9375 +MMM,1982-05-17,6.6875 +MMM,1982-05-18,6.625 +MMM,1982-05-19,6.5 +MMM,1982-05-20,6.546875 +MMM,1982-05-21,6.625 +MMM,1982-05-24,6.640625 +MMM,1982-05-25,6.65625 +MMM,1982-05-26,6.609375 +MMM,1982-05-27,6.53125 +MMM,1982-05-28,6.421875 +MMM,1982-06-01,6.375 +MMM,1982-06-02,6.375 +MMM,1982-06-03,6.359375 +MMM,1982-06-04,6.15625 +MMM,1982-06-07,6.25 +MMM,1982-06-08,6.28125 +MMM,1982-06-09,6.234375 +MMM,1982-06-10,6.3125 +MMM,1982-06-11,6.4375 +MMM,1982-06-14,6.40625 +MMM,1982-06-15,6.453125 +MMM,1982-06-16,6.4375 +MMM,1982-06-17,6.390625 +MMM,1982-06-18,6.359375 +MMM,1982-06-21,6.40625 +MMM,1982-06-22,6.5625 +MMM,1982-06-23,6.6875 +MMM,1982-06-24,6.640625 +MMM,1982-06-25,6.59375 +MMM,1982-06-28,6.609375 +MMM,1982-06-29,6.71875 +MMM,1982-06-30,6.65625 +MMM,1982-07-01,6.546875 +MMM,1982-07-02,6.46875 +MMM,1982-07-06,6.484375 +MMM,1982-07-07,6.5 +MMM,1982-07-08,6.515625 +MMM,1982-07-09,6.578125 +MMM,1982-07-12,6.953125 +MMM,1982-07-13,6.890625 +MMM,1982-07-14,6.953125 +MMM,1982-07-15,6.96875 +MMM,1982-07-16,7.046875 +MMM,1982-07-19,7.015625 +MMM,1982-07-20,6.984375 +MMM,1982-07-21,7.046875 +MMM,1982-07-22,7.0625 +MMM,1982-07-23,7.03125 +MMM,1982-07-26,6.9375 +MMM,1982-07-27,6.875 +MMM,1982-07-28,6.6875 +MMM,1982-07-29,6.671875 +MMM,1982-07-30,6.640625 +MMM,1982-08-02,6.8125 +MMM,1982-08-03,6.859375 +MMM,1982-08-04,6.78125 +MMM,1982-08-05,6.59375 +MMM,1982-08-06,6.546875 +MMM,1982-08-09,6.53125 +MMM,1982-08-10,6.46875 +MMM,1982-08-11,6.453125 +MMM,1982-08-12,6.515625 +MMM,1982-08-13,6.625 +MMM,1982-08-16,6.484375 +MMM,1982-08-17,6.75 +MMM,1982-08-18,6.90625 +MMM,1982-08-19,7.0625 +MMM,1982-08-20,7.359375 +MMM,1982-08-23,7.5625 +MMM,1982-08-24,7.375 +MMM,1982-08-25,7.40625 +MMM,1982-08-26,7.40625 +MMM,1982-08-27,7.4375 +MMM,1982-08-30,7.625 +MMM,1982-08-31,7.6875 +MMM,1982-09-01,7.5625 +MMM,1982-09-02,7.671875 +MMM,1982-09-03,7.84375 +MMM,1982-09-07,7.71875 +MMM,1982-09-08,7.8125 +MMM,1982-09-09,7.625 +MMM,1982-09-10,7.546875 +MMM,1982-09-13,7.734375 +MMM,1982-09-14,7.828125 +MMM,1982-09-15,8.078125 +MMM,1982-09-16,8.078125 +MMM,1982-09-17,8.0625 +MMM,1982-09-20,8.140625 +MMM,1982-09-21,8.4375 +MMM,1982-09-22,8.203125 +MMM,1982-09-23,8.21875 +MMM,1982-09-24,8.15625 +MMM,1982-09-27,8.21875 +MMM,1982-09-28,8.3125 +MMM,1982-09-29,8.03125 +MMM,1982-09-30,7.953125 +MMM,1982-10-01,8.140625 +MMM,1982-10-04,8.078125 +MMM,1982-10-05,8.21875 +MMM,1982-10-06,8.53125 +MMM,1982-10-07,8.875 +MMM,1982-10-08,9.3125 +MMM,1982-10-11,9.4375 +MMM,1982-10-12,9.21875 +MMM,1982-10-13,9.3125 +MMM,1982-10-14,9.125 +MMM,1982-10-15,9.234375 +MMM,1982-10-18,9.5 +MMM,1982-10-19,9.328125 +MMM,1982-10-20,9.46875 +MMM,1982-10-21,9.53125 +MMM,1982-10-22,9.34375 +MMM,1982-10-25,9.15625 +MMM,1982-10-26,9.234375 +MMM,1982-10-27,9.25 +MMM,1982-10-28,9.03125 +MMM,1982-10-29,9.09375 +MMM,1982-11-01,9.203125 +MMM,1982-11-02,9.203125 +MMM,1982-11-03,9.8125 +MMM,1982-11-04,9.5 +MMM,1982-11-05,9.5625 +MMM,1982-11-08,9.359375 +MMM,1982-11-09,9.65625 +MMM,1982-11-10,9.546875 +MMM,1982-11-11,9.65625 +MMM,1982-11-12,9.390625 +MMM,1982-11-15,9.15625 +MMM,1982-11-16,9.03125 +MMM,1982-11-17,9.1875 +MMM,1982-11-18,9.171875 +MMM,1982-11-19,9.171875 +MMM,1982-11-22,8.75 +MMM,1982-11-23,8.515625 +MMM,1982-11-24,8.6875 +MMM,1982-11-26,8.75 +MMM,1982-11-29,8.640625 +MMM,1982-11-30,9.265625 +MMM,1982-12-01,9.125 +MMM,1982-12-02,9.1875 +MMM,1982-12-03,9.25 +MMM,1982-12-06,9.421875 +MMM,1982-12-07,9.4375 +MMM,1982-12-08,9.25 +MMM,1982-12-09,8.96875 +MMM,1982-12-10,8.8125 +MMM,1982-12-13,8.875 +MMM,1982-12-14,8.8125 +MMM,1982-12-15,8.765625 +MMM,1982-12-16,8.734375 +MMM,1982-12-17,8.90625 +MMM,1982-12-20,8.953125 +MMM,1982-12-21,9.25 +MMM,1982-12-22,9.25 +MMM,1982-12-23,9.359375 +MMM,1982-12-27,9.671875 +MMM,1982-12-28,9.53125 +MMM,1982-12-29,9.53125 +MMM,1982-12-30,9.40625 +MMM,1982-12-31,9.375 +MMM,1983-01-03,9.15625 +MMM,1983-01-04,9.375 +MMM,1983-01-05,9.125 +MMM,1983-01-06,9.265625 +MMM,1983-01-07,9.4375 +MMM,1983-01-10,9.625 +MMM,1983-01-11,9.71875 +MMM,1983-01-12,9.828125 +MMM,1983-01-13,9.78125 +MMM,1983-01-14,9.984375 +MMM,1983-01-17,10.03125 +MMM,1983-01-18,9.96875 +MMM,1983-01-19,9.90625 +MMM,1983-01-20,9.84375 +MMM,1983-01-21,9.671875 +MMM,1983-01-24,9.40625 +MMM,1983-01-25,9.3125 +MMM,1983-01-26,9.25 +MMM,1983-01-27,9.34375 +MMM,1983-01-28,9.390625 +MMM,1983-01-31,9.40625 +MMM,1983-02-01,9.359375 +MMM,1983-02-02,9.46875 +MMM,1983-02-03,9.515625 +MMM,1983-02-04,9.625 +MMM,1983-02-07,9.6875 +MMM,1983-02-08,9.515625 +MMM,1983-02-09,9.53125 +MMM,1983-02-10,9.75 +MMM,1983-02-11,9.796875 +MMM,1983-02-14,9.953125 +MMM,1983-02-15,9.828125 +MMM,1983-02-16,9.625 +MMM,1983-02-17,9.53125 +MMM,1983-02-18,9.484375 +MMM,1983-02-22,9.46875 +MMM,1983-02-23,9.5625 +MMM,1983-02-24,10.0 +MMM,1983-02-25,9.859375 +MMM,1983-02-28,9.765625 +MMM,1983-03-01,9.9375 +MMM,1983-03-02,10.015625 +MMM,1983-03-03,9.9375 +MMM,1983-03-04,9.984375 +MMM,1983-03-07,10.21875 +MMM,1983-03-08,9.96875 +MMM,1983-03-09,10.0 +MMM,1983-03-10,9.875 +MMM,1983-03-11,9.75 +MMM,1983-03-14,9.703125 +MMM,1983-03-15,9.75 +MMM,1983-03-16,9.75 +MMM,1983-03-17,9.6875 +MMM,1983-03-18,9.71875 +MMM,1983-03-21,9.84375 +MMM,1983-03-22,9.828125 +MMM,1983-03-23,10.0 +MMM,1983-03-24,9.9375 +MMM,1983-03-25,9.859375 +MMM,1983-03-28,9.90625 +MMM,1983-03-29,9.859375 +MMM,1983-03-30,9.90625 +MMM,1983-03-31,9.765625 +MMM,1983-04-04,9.734375 +MMM,1983-04-05,9.65625 +MMM,1983-04-06,9.484375 +MMM,1983-04-07,9.515625 +MMM,1983-04-08,9.5 +MMM,1983-04-11,9.625 +MMM,1983-04-12,9.71875 +MMM,1983-04-13,9.671875 +MMM,1983-04-14,9.90625 +MMM,1983-04-15,9.96875 +MMM,1983-04-18,10.234375 +MMM,1983-04-19,10.3125 +MMM,1983-04-20,10.53125 +MMM,1983-04-21,10.5 +MMM,1983-04-22,10.640625 +MMM,1983-04-25,10.5 +MMM,1983-04-26,10.6875 +MMM,1983-04-27,10.65625 +MMM,1983-04-28,10.640625 +MMM,1983-04-29,10.625 +MMM,1983-05-02,10.359375 +MMM,1983-05-03,10.421875 +MMM,1983-05-04,10.140625 +MMM,1983-05-05,10.390625 +MMM,1983-05-06,10.5625 +MMM,1983-05-09,10.65625 +MMM,1983-05-10,10.765625 +MMM,1983-05-11,10.78125 +MMM,1983-05-12,10.796875 +MMM,1983-05-13,10.765625 +MMM,1983-05-16,10.625 +MMM,1983-05-17,10.578125 +MMM,1983-05-18,10.71875 +MMM,1983-05-19,10.734375 +MMM,1983-05-20,10.6875 +MMM,1983-05-23,10.625 +MMM,1983-05-24,10.859375 +MMM,1983-05-25,10.90625 +MMM,1983-05-26,10.9375 +MMM,1983-05-27,10.96875 +MMM,1983-05-31,10.84375 +MMM,1983-06-01,10.953125 +MMM,1983-06-02,11.0 +MMM,1983-06-03,10.90625 +MMM,1983-06-06,10.9375 +MMM,1983-06-07,10.75 +MMM,1983-06-08,10.53125 +MMM,1983-06-09,10.5625 +MMM,1983-06-10,10.609375 +MMM,1983-06-13,10.9375 +MMM,1983-06-14,10.96875 +MMM,1983-06-15,11.171875 +MMM,1983-06-16,11.25 +MMM,1983-06-17,11.171875 +MMM,1983-06-20,11.046875 +MMM,1983-06-21,10.984375 +MMM,1983-06-22,10.8125 +MMM,1983-06-23,10.875 +MMM,1983-06-24,10.84375 +MMM,1983-06-27,10.703125 +MMM,1983-06-28,10.546875 +MMM,1983-06-29,10.578125 +MMM,1983-06-30,10.46875 +MMM,1983-07-01,10.390625 +MMM,1983-07-05,10.375 +MMM,1983-07-06,10.640625 +MMM,1983-07-07,10.453125 +MMM,1983-07-08,10.53125 +MMM,1983-07-11,10.609375 +MMM,1983-07-12,10.546875 +MMM,1983-07-13,10.5 +MMM,1983-07-14,10.5625 +MMM,1983-07-15,10.5 +MMM,1983-07-18,10.375 +MMM,1983-07-19,10.453125 +MMM,1983-07-20,10.5625 +MMM,1983-07-21,10.625 +MMM,1983-07-22,10.625 +MMM,1983-07-25,10.671875 +MMM,1983-07-26,10.609375 +MMM,1983-07-27,10.234375 +MMM,1983-07-28,10.015625 +MMM,1983-07-29,9.9375 +MMM,1983-08-01,9.90625 +MMM,1983-08-02,9.9375 +MMM,1983-08-03,9.859375 +MMM,1983-08-04,9.84375 +MMM,1983-08-05,9.84375 +MMM,1983-08-08,9.5625 +MMM,1983-08-09,9.546875 +MMM,1983-08-10,9.59375 +MMM,1983-08-11,9.609375 +MMM,1983-08-12,9.8125 +MMM,1983-08-15,9.78125 +MMM,1983-08-16,9.765625 +MMM,1983-08-17,9.734375 +MMM,1983-08-18,9.578125 +MMM,1983-08-19,9.5 +MMM,1983-08-22,9.75 +MMM,1983-08-23,9.734375 +MMM,1983-08-24,9.765625 +MMM,1983-08-25,9.859375 +MMM,1983-08-26,9.9375 +MMM,1983-08-29,9.796875 +MMM,1983-08-30,9.625 +MMM,1983-08-31,9.796875 +MMM,1983-09-01,9.78125 +MMM,1983-09-02,9.9375 +MMM,1983-09-06,10.21875 +MMM,1983-09-07,10.15625 +MMM,1983-09-08,10.234375 +MMM,1983-09-09,10.171875 +MMM,1983-09-12,10.046875 +MMM,1983-09-13,9.8125 +MMM,1983-09-14,9.875 +MMM,1983-09-15,9.796875 +MMM,1983-09-16,9.921875 +MMM,1983-09-19,9.96875 +MMM,1983-09-20,10.21875 +MMM,1983-09-21,10.078125 +MMM,1983-09-22,10.4375 +MMM,1983-09-23,10.46875 +MMM,1983-09-26,10.453125 +MMM,1983-09-27,10.5 +MMM,1983-09-28,10.40625 +MMM,1983-09-29,10.421875 +MMM,1983-09-30,10.390625 +MMM,1983-10-03,10.34375 +MMM,1983-10-04,10.421875 +MMM,1983-10-05,10.6875 +MMM,1983-10-06,11.140625 +MMM,1983-10-07,11.125 +MMM,1983-10-10,11.15625 +MMM,1983-10-11,10.9375 +MMM,1983-10-12,10.78125 +MMM,1983-10-13,10.703125 +MMM,1983-10-14,10.703125 +MMM,1983-10-17,10.765625 +MMM,1983-10-18,10.734375 +MMM,1983-10-19,10.640625 +MMM,1983-10-20,10.65625 +MMM,1983-10-21,10.625 +MMM,1983-10-24,10.640625 +MMM,1983-10-25,10.734375 +MMM,1983-10-26,10.65625 +MMM,1983-10-27,10.703125 +MMM,1983-10-28,10.71875 +MMM,1983-10-31,10.625 +MMM,1983-11-01,10.703125 +MMM,1983-11-02,10.59375 +MMM,1983-11-03,10.453125 +MMM,1983-11-04,10.53125 +MMM,1983-11-07,10.484375 +MMM,1983-11-08,10.484375 +MMM,1983-11-09,10.640625 +MMM,1983-11-10,10.78125 +MMM,1983-11-11,10.828125 +MMM,1983-11-14,10.78125 +MMM,1983-11-15,10.640625 +MMM,1983-11-16,10.671875 +MMM,1983-11-17,10.703125 +MMM,1983-11-18,10.71875 +MMM,1983-11-21,11.078125 +MMM,1983-11-22,10.96875 +MMM,1983-11-23,10.828125 +MMM,1983-11-25,10.859375 +MMM,1983-11-28,10.84375 +MMM,1983-11-29,10.8125 +MMM,1983-11-30,10.703125 +MMM,1983-12-01,10.578125 +MMM,1983-12-02,10.546875 +MMM,1983-12-05,10.578125 +MMM,1983-12-06,10.59375 +MMM,1983-12-07,10.703125 +MMM,1983-12-08,10.59375 +MMM,1983-12-09,10.53125 +MMM,1983-12-12,10.71875 +MMM,1983-12-13,10.75 +MMM,1983-12-14,10.625 +MMM,1983-12-15,10.625 +MMM,1983-12-16,10.59375 +MMM,1983-12-19,10.546875 +MMM,1983-12-20,10.5 +MMM,1983-12-21,10.625 +MMM,1983-12-22,10.390625 +MMM,1983-12-23,10.34375 +MMM,1983-12-27,10.5 +MMM,1983-12-28,10.421875 +MMM,1983-12-29,10.3125 +MMM,1983-12-30,10.3125 +MMM,1984-01-03,10.3125 +MMM,1984-01-04,10.515625 +MMM,1984-01-05,10.609375 +MMM,1984-01-06,10.578125 +MMM,1984-01-09,10.484375 +MMM,1984-01-10,10.4375 +MMM,1984-01-11,10.34375 +MMM,1984-01-12,10.3125 +MMM,1984-01-13,10.3125 +MMM,1984-01-16,10.15625 +MMM,1984-01-17,10.140625 +MMM,1984-01-18,10.03125 +MMM,1984-01-19,9.953125 +MMM,1984-01-20,9.9375 +MMM,1984-01-23,9.8125 +MMM,1984-01-24,9.84375 +MMM,1984-01-25,9.703125 +MMM,1984-01-26,9.6875 +MMM,1984-01-27,9.53125 +MMM,1984-01-30,9.515625 +MMM,1984-01-31,9.6875 +MMM,1984-02-01,9.625 +MMM,1984-02-02,9.78125 +MMM,1984-02-03,9.78125 +MMM,1984-02-06,9.640625 +MMM,1984-02-07,9.890625 +MMM,1984-02-08,9.65625 +MMM,1984-02-09,9.625 +MMM,1984-02-10,9.625 +MMM,1984-02-13,9.53125 +MMM,1984-02-14,9.546875 +MMM,1984-02-15,9.59375 +MMM,1984-02-16,9.578125 +MMM,1984-02-17,9.390625 +MMM,1984-02-21,9.25 +MMM,1984-02-22,9.140625 +MMM,1984-02-23,9.21875 +MMM,1984-02-24,9.59375 +MMM,1984-02-27,9.484375 +MMM,1984-02-28,9.375 +MMM,1984-02-29,9.421875 +MMM,1984-03-01,9.5 +MMM,1984-03-02,9.65625 +MMM,1984-03-05,9.59375 +MMM,1984-03-06,9.5625 +MMM,1984-03-07,9.4375 +MMM,1984-03-08,9.375 +MMM,1984-03-09,9.34375 +MMM,1984-03-12,9.390625 +MMM,1984-03-13,9.53125 +MMM,1984-03-14,9.46875 +MMM,1984-03-15,9.375 +MMM,1984-03-16,9.703125 +MMM,1984-03-19,9.53125 +MMM,1984-03-20,9.5 +MMM,1984-03-21,9.421875 +MMM,1984-03-22,9.28125 +MMM,1984-03-23,9.234375 +MMM,1984-03-26,9.140625 +MMM,1984-03-27,9.265625 +MMM,1984-03-28,9.3125 +MMM,1984-03-29,9.21875 +MMM,1984-03-30,9.09375 +MMM,1984-04-02,8.84375 +MMM,1984-04-03,8.890625 +MMM,1984-04-04,8.890625 +MMM,1984-04-05,8.734375 +MMM,1984-04-06,8.734375 +MMM,1984-04-09,9.015625 +MMM,1984-04-10,9.015625 +MMM,1984-04-11,8.890625 +MMM,1984-04-12,9.0625 +MMM,1984-04-13,8.953125 +MMM,1984-04-16,9.109375 +MMM,1984-04-17,9.09375 +MMM,1984-04-18,9.0 +MMM,1984-04-19,9.078125 +MMM,1984-04-23,9.09375 +MMM,1984-04-24,9.34375 +MMM,1984-04-25,9.328125 +MMM,1984-04-26,9.3125 +MMM,1984-04-27,9.296875 +MMM,1984-04-30,9.453125 +MMM,1984-05-01,9.640625 +MMM,1984-05-02,9.625 +MMM,1984-05-03,9.609375 +MMM,1984-05-04,9.4375 +MMM,1984-05-07,9.515625 +MMM,1984-05-08,9.75 +MMM,1984-05-09,9.59375 +MMM,1984-05-10,9.5625 +MMM,1984-05-11,9.46875 +MMM,1984-05-14,9.46875 +MMM,1984-05-15,9.453125 +MMM,1984-05-16,9.453125 +MMM,1984-05-17,9.375 +MMM,1984-05-18,9.3125 +MMM,1984-05-21,9.125 +MMM,1984-05-22,9.171875 +MMM,1984-05-23,9.25 +MMM,1984-05-24,9.25 +MMM,1984-05-25,9.15625 +MMM,1984-05-29,9.140625 +MMM,1984-05-30,9.171875 +MMM,1984-05-31,9.359375 +MMM,1984-06-01,9.4375 +MMM,1984-06-04,9.5 +MMM,1984-06-05,9.46875 +MMM,1984-06-06,9.5625 +MMM,1984-06-07,9.5625 +MMM,1984-06-08,9.5625 +MMM,1984-06-11,9.4375 +MMM,1984-06-12,9.4375 +MMM,1984-06-13,9.375 +MMM,1984-06-14,9.34375 +MMM,1984-06-15,9.328125 +MMM,1984-06-18,9.5625 +MMM,1984-06-19,9.640625 +MMM,1984-06-20,9.796875 +MMM,1984-06-21,9.890625 +MMM,1984-06-22,9.90625 +MMM,1984-06-25,9.890625 +MMM,1984-06-26,9.671875 +MMM,1984-06-27,9.53125 +MMM,1984-06-28,9.578125 +MMM,1984-06-29,9.640625 +MMM,1984-07-02,9.53125 +MMM,1984-07-03,9.421875 +MMM,1984-07-05,9.421875 +MMM,1984-07-06,9.421875 +MMM,1984-07-09,9.5625 +MMM,1984-07-10,9.59375 +MMM,1984-07-11,9.5625 +MMM,1984-07-12,9.46875 +MMM,1984-07-13,9.375 +MMM,1984-07-16,9.578125 +MMM,1984-07-17,9.546875 +MMM,1984-07-18,9.421875 +MMM,1984-07-19,9.40625 +MMM,1984-07-20,9.390625 +MMM,1984-07-23,9.3125 +MMM,1984-07-24,9.28125 +MMM,1984-07-25,9.453125 +MMM,1984-07-26,9.671875 +MMM,1984-07-27,9.546875 +MMM,1984-07-30,9.4375 +MMM,1984-07-31,9.4375 +MMM,1984-08-01,9.59375 +MMM,1984-08-02,9.859375 +MMM,1984-08-03,10.171875 +MMM,1984-08-06,10.21875 +MMM,1984-08-07,10.4375 +MMM,1984-08-08,10.203125 +MMM,1984-08-09,10.46875 +MMM,1984-08-10,10.421875 +MMM,1984-08-13,10.375 +MMM,1984-08-14,10.21875 +MMM,1984-08-15,10.171875 +MMM,1984-08-16,10.375 +MMM,1984-08-17,10.390625 +MMM,1984-08-20,10.328125 +MMM,1984-08-21,10.46875 +MMM,1984-08-22,10.28125 +MMM,1984-08-23,10.359375 +MMM,1984-08-24,10.4375 +MMM,1984-08-27,10.359375 +MMM,1984-08-28,10.390625 +MMM,1984-08-29,10.296875 +MMM,1984-08-30,10.265625 +MMM,1984-08-31,10.3125 +MMM,1984-09-04,10.203125 +MMM,1984-09-05,10.1875 +MMM,1984-09-06,10.21875 +MMM,1984-09-07,9.90625 +MMM,1984-09-10,9.84375 +MMM,1984-09-11,9.8125 +MMM,1984-09-12,9.796875 +MMM,1984-09-13,9.984375 +MMM,1984-09-14,10.078125 +MMM,1984-09-17,9.96875 +MMM,1984-09-18,9.8125 +MMM,1984-09-19,9.84375 +MMM,1984-09-20,9.84375 +MMM,1984-09-21,9.640625 +MMM,1984-09-24,9.71875 +MMM,1984-09-25,9.65625 +MMM,1984-09-26,9.578125 +MMM,1984-09-27,9.59375 +MMM,1984-09-28,9.453125 +MMM,1984-10-01,9.46875 +MMM,1984-10-02,9.40625 +MMM,1984-10-03,9.453125 +MMM,1984-10-04,9.5 +MMM,1984-10-05,9.53125 +MMM,1984-10-08,9.59375 +MMM,1984-10-09,9.65625 +MMM,1984-10-10,9.71875 +MMM,1984-10-11,9.8125 +MMM,1984-10-12,9.828125 +MMM,1984-10-15,10.0 +MMM,1984-10-16,9.9375 +MMM,1984-10-17,9.921875 +MMM,1984-10-18,10.3125 +MMM,1984-10-19,10.546875 +MMM,1984-10-22,10.296875 +MMM,1984-10-23,10.28125 +MMM,1984-10-24,10.203125 +MMM,1984-10-25,10.28125 +MMM,1984-10-26,10.21875 +MMM,1984-10-29,10.203125 +MMM,1984-10-30,10.265625 +MMM,1984-10-31,10.171875 +MMM,1984-11-01,10.28125 +MMM,1984-11-02,10.40625 +MMM,1984-11-05,10.46875 +MMM,1984-11-06,10.5625 +MMM,1984-11-07,10.34375 +MMM,1984-11-08,10.3125 +MMM,1984-11-09,10.21875 +MMM,1984-11-12,10.296875 +MMM,1984-11-13,10.203125 +MMM,1984-11-14,10.25 +MMM,1984-11-15,10.25 +MMM,1984-11-16,9.9375 +MMM,1984-11-19,9.984375 +MMM,1984-11-20,10.078125 +MMM,1984-11-21,10.109375 +MMM,1984-11-23,10.28125 +MMM,1984-11-26,10.34375 +MMM,1984-11-27,10.3125 +MMM,1984-11-28,10.15625 +MMM,1984-11-29,9.890625 +MMM,1984-11-30,9.78125 +MMM,1984-12-03,9.796875 +MMM,1984-12-04,9.84375 +MMM,1984-12-05,9.796875 +MMM,1984-12-06,9.703125 +MMM,1984-12-07,9.671875 +MMM,1984-12-10,9.765625 +MMM,1984-12-11,9.796875 +MMM,1984-12-12,9.796875 +MMM,1984-12-13,9.75 +MMM,1984-12-14,9.859375 +MMM,1984-12-17,9.921875 +MMM,1984-12-18,10.078125 +MMM,1984-12-19,10.0 +MMM,1984-12-20,9.90625 +MMM,1984-12-21,9.859375 +MMM,1984-12-24,9.96875 +MMM,1984-12-26,9.953125 +MMM,1984-12-27,9.90625 +MMM,1984-12-28,9.875 +MMM,1984-12-31,9.828125 +MMM,1985-01-02,9.796875 +MMM,1985-01-03,9.765625 +MMM,1985-01-04,9.75 +MMM,1985-01-07,9.84375 +MMM,1985-01-08,9.75 +MMM,1985-01-09,9.828125 +MMM,1985-01-10,9.875 +MMM,1985-01-11,10.0 +MMM,1985-01-14,10.15625 +MMM,1985-01-15,10.234375 +MMM,1985-01-16,10.21875 +MMM,1985-01-17,10.1875 +MMM,1985-01-18,10.15625 +MMM,1985-01-21,10.5 +MMM,1985-01-22,10.4375 +MMM,1985-01-23,10.546875 +MMM,1985-01-24,10.421875 +MMM,1985-01-25,10.421875 +MMM,1985-01-28,10.40625 +MMM,1985-01-29,10.40625 +MMM,1985-01-30,10.53125 +MMM,1985-01-31,10.546875 +MMM,1985-02-01,10.46875 +MMM,1985-02-04,10.75 +MMM,1985-02-05,10.625 +MMM,1985-02-06,10.46875 +MMM,1985-02-07,10.625 +MMM,1985-02-08,10.6875 +MMM,1985-02-11,10.640625 +MMM,1985-02-12,10.546875 +MMM,1985-02-13,10.59375 +MMM,1985-02-14,10.5 +MMM,1985-02-15,10.296875 +MMM,1985-02-19,10.328125 +MMM,1985-02-20,10.359375 +MMM,1985-02-21,10.296875 +MMM,1985-02-22,10.3125 +MMM,1985-02-25,10.46875 +MMM,1985-02-26,10.484375 +MMM,1985-02-27,10.296875 +MMM,1985-02-28,10.25 +MMM,1985-03-01,10.5 +MMM,1985-03-04,10.4375 +MMM,1985-03-05,10.546875 +MMM,1985-03-06,10.375 +MMM,1985-03-07,10.34375 +MMM,1985-03-08,10.296875 +MMM,1985-03-11,10.328125 +MMM,1985-03-12,10.359375 +MMM,1985-03-13,10.234375 +MMM,1985-03-14,10.265625 +MMM,1985-03-15,10.203125 +MMM,1985-03-18,10.234375 +MMM,1985-03-19,10.515625 +MMM,1985-03-20,10.390625 +MMM,1985-03-21,10.546875 +MMM,1985-03-22,10.53125 +MMM,1985-03-25,10.4375 +MMM,1985-03-26,10.171875 +MMM,1985-03-27,10.171875 +MMM,1985-03-28,10.234375 +MMM,1985-03-29,10.28125 +MMM,1985-04-01,10.296875 +MMM,1985-04-02,10.203125 +MMM,1985-04-03,10.171875 +MMM,1985-04-04,10.1875 +MMM,1985-04-08,10.140625 +MMM,1985-04-09,10.046875 +MMM,1985-04-10,10.078125 +MMM,1985-04-11,10.0 +MMM,1985-04-12,9.859375 +MMM,1985-04-15,9.78125 +MMM,1985-04-16,9.75 +MMM,1985-04-17,9.734375 +MMM,1985-04-18,9.78125 +MMM,1985-04-19,9.875 +MMM,1985-04-22,9.921875 +MMM,1985-04-23,10.0 +MMM,1985-04-24,9.96875 +MMM,1985-04-25,9.953125 +MMM,1985-04-26,9.921875 +MMM,1985-04-29,9.71875 +MMM,1985-04-30,9.625 +MMM,1985-05-01,9.375 +MMM,1985-05-02,9.5 +MMM,1985-05-03,9.515625 +MMM,1985-05-06,9.515625 +MMM,1985-05-07,9.4375 +MMM,1985-05-08,9.5 +MMM,1985-05-09,9.546875 +MMM,1985-05-10,9.625 +MMM,1985-05-13,9.625 +MMM,1985-05-14,9.75 +MMM,1985-05-15,9.71875 +MMM,1985-05-16,9.6875 +MMM,1985-05-17,9.6875 +MMM,1985-05-20,9.75 +MMM,1985-05-21,9.78125 +MMM,1985-05-22,9.71875 +MMM,1985-05-23,9.703125 +MMM,1985-05-24,9.671875 +MMM,1985-05-28,9.546875 +MMM,1985-05-29,9.5625 +MMM,1985-05-30,9.375 +MMM,1985-05-31,9.375 +MMM,1985-06-03,9.390625 +MMM,1985-06-04,9.46875 +MMM,1985-06-05,9.59375 +MMM,1985-06-06,9.671875 +MMM,1985-06-07,9.703125 +MMM,1985-06-10,9.828125 +MMM,1985-06-11,9.75 +MMM,1985-06-12,9.59375 +MMM,1985-06-13,9.421875 +MMM,1985-06-14,9.453125 +MMM,1985-06-17,9.40625 +MMM,1985-06-18,9.453125 +MMM,1985-06-19,9.421875 +MMM,1985-06-20,9.484375 +MMM,1985-06-21,9.484375 +MMM,1985-06-24,9.5625 +MMM,1985-06-25,9.65625 +MMM,1985-06-26,9.6875 +MMM,1985-06-27,9.75 +MMM,1985-06-28,9.75 +MMM,1985-07-01,9.765625 +MMM,1985-07-02,9.84375 +MMM,1985-07-03,9.890625 +MMM,1985-07-05,9.90625 +MMM,1985-07-08,9.8125 +MMM,1985-07-09,9.78125 +MMM,1985-07-10,9.84375 +MMM,1985-07-11,10.0 +MMM,1985-07-12,9.828125 +MMM,1985-07-15,9.734375 +MMM,1985-07-16,9.9375 +MMM,1985-07-17,10.0625 +MMM,1985-07-18,10.0 +MMM,1985-07-19,10.078125 +MMM,1985-07-22,10.09375 +MMM,1985-07-23,10.078125 +MMM,1985-07-24,10.03125 +MMM,1985-07-25,10.015625 +MMM,1985-07-26,10.015625 +MMM,1985-07-29,9.9375 +MMM,1985-07-30,9.984375 +MMM,1985-07-31,10.0 +MMM,1985-08-01,10.046875 +MMM,1985-08-02,9.984375 +MMM,1985-08-05,10.03125 +MMM,1985-08-06,9.9375 +MMM,1985-08-07,10.015625 +MMM,1985-08-08,9.984375 +MMM,1985-08-09,9.96875 +MMM,1985-08-12,9.890625 +MMM,1985-08-13,9.84375 +MMM,1985-08-14,9.78125 +MMM,1985-08-15,9.671875 +MMM,1985-08-16,9.609375 +MMM,1985-08-19,9.609375 +MMM,1985-08-20,9.65625 +MMM,1985-08-21,9.625 +MMM,1985-08-22,9.578125 +MMM,1985-08-23,9.53125 +MMM,1985-08-26,9.53125 +MMM,1985-08-27,9.53125 +MMM,1985-08-28,9.515625 +MMM,1985-08-29,9.546875 +MMM,1985-08-30,9.5625 +MMM,1985-09-03,9.59375 +MMM,1985-09-04,9.59375 +MMM,1985-09-05,9.578125 +MMM,1985-09-06,9.609375 +MMM,1985-09-09,9.578125 +MMM,1985-09-10,9.515625 +MMM,1985-09-11,9.5 +MMM,1985-09-12,9.546875 +MMM,1985-09-13,9.484375 +MMM,1985-09-16,9.5 +MMM,1985-09-17,9.390625 +MMM,1985-09-18,9.34375 +MMM,1985-09-19,9.40625 +MMM,1985-09-20,9.34375 +MMM,1985-09-23,9.5 +MMM,1985-09-24,9.46875 +MMM,1985-09-25,9.328125 +MMM,1985-09-26,9.421875 +MMM,1985-09-30,9.5 +MMM,1985-10-01,9.609375 +MMM,1985-10-02,9.546875 +MMM,1985-10-03,9.5625 +MMM,1985-10-04,9.53125 +MMM,1985-10-07,9.546875 +MMM,1985-10-08,9.53125 +MMM,1985-10-09,9.5625 +MMM,1985-10-10,9.546875 +MMM,1985-10-11,9.5625 +MMM,1985-10-14,9.734375 +MMM,1985-10-15,9.609375 +MMM,1985-10-16,9.8125 +MMM,1985-10-17,9.84375 +MMM,1985-10-18,9.84375 +MMM,1985-10-21,9.78125 +MMM,1985-10-22,9.734375 +MMM,1985-10-23,9.6875 +MMM,1985-10-24,9.703125 +MMM,1985-10-25,9.671875 +MMM,1985-10-28,9.6875 +MMM,1985-10-29,9.671875 +MMM,1985-10-30,9.6875 +MMM,1985-10-31,9.71875 +MMM,1985-11-01,9.875 +MMM,1985-11-04,9.890625 +MMM,1985-11-05,9.984375 +MMM,1985-11-06,10.0625 +MMM,1985-11-07,9.96875 +MMM,1985-11-08,9.96875 +MMM,1985-11-11,10.109375 +MMM,1985-11-12,10.125 +MMM,1985-11-13,10.15625 +MMM,1985-11-14,10.203125 +MMM,1985-11-15,10.09375 +MMM,1985-11-18,10.0 +MMM,1985-11-19,10.0 +MMM,1985-11-20,10.015625 +MMM,1985-11-21,10.28125 +MMM,1985-11-22,10.375 +MMM,1985-11-25,10.296875 +MMM,1985-11-26,10.3125 +MMM,1985-11-27,10.546875 +MMM,1985-11-29,10.546875 +MMM,1985-12-02,10.515625 +MMM,1985-12-03,10.578125 +MMM,1985-12-04,10.75 +MMM,1985-12-05,10.703125 +MMM,1985-12-06,10.640625 +MMM,1985-12-09,10.890625 +MMM,1985-12-10,11.125 +MMM,1985-12-11,11.171875 +MMM,1985-12-12,11.109375 +MMM,1985-12-13,11.078125 +MMM,1985-12-16,11.25 +MMM,1985-12-17,11.328125 +MMM,1985-12-18,11.125 +MMM,1985-12-19,11.265625 +MMM,1985-12-20,11.296875 +MMM,1985-12-23,11.28125 +MMM,1985-12-24,11.25 +MMM,1985-12-26,11.265625 +MMM,1985-12-27,11.34375 +MMM,1985-12-30,11.28125 +MMM,1985-12-31,11.21875 +MMM,1986-01-02,11.078125 +MMM,1986-01-03,11.0625 +MMM,1986-01-06,11.046875 +MMM,1986-01-07,11.3125 +MMM,1986-01-08,11.078125 +MMM,1986-01-09,11.0625 +MMM,1986-01-10,11.046875 +MMM,1986-01-13,10.96875 +MMM,1986-01-14,10.984375 +MMM,1986-01-15,11.15625 +MMM,1986-01-16,11.4375 +MMM,1986-01-17,11.296875 +MMM,1986-01-20,11.28125 +MMM,1986-01-21,11.15625 +MMM,1986-01-22,11.15625 +MMM,1986-01-23,10.984375 +MMM,1986-01-24,10.828125 +MMM,1986-01-27,10.8125 +MMM,1986-01-28,10.9375 +MMM,1986-01-29,11.125 +MMM,1986-01-30,11.09375 +MMM,1986-01-31,11.359375 +MMM,1986-02-03,11.5 +MMM,1986-02-04,11.5 +MMM,1986-02-05,11.625 +MMM,1986-02-06,11.71875 +MMM,1986-02-07,11.84375 +MMM,1986-02-10,11.875 +MMM,1986-02-11,11.875 +MMM,1986-02-12,11.984375 +MMM,1986-02-13,12.125 +MMM,1986-02-14,12.09375 +MMM,1986-02-18,12.28125 +MMM,1986-02-19,12.28125 +MMM,1986-02-20,12.296875 +MMM,1986-02-21,12.328125 +MMM,1986-02-24,12.234375 +MMM,1986-02-25,12.1875 +MMM,1986-02-26,11.953125 +MMM,1986-02-27,12.15625 +MMM,1986-02-28,12.34375 +MMM,1986-03-03,12.203125 +MMM,1986-03-04,12.125 +MMM,1986-03-05,12.078125 +MMM,1986-03-06,12.03125 +MMM,1986-03-07,12.09375 +MMM,1986-03-10,12.21875 +MMM,1986-03-11,12.6875 +MMM,1986-03-12,12.625 +MMM,1986-03-13,12.703125 +MMM,1986-03-14,13.0 +MMM,1986-03-17,12.78125 +MMM,1986-03-18,12.90625 +MMM,1986-03-19,13.0 +MMM,1986-03-20,13.296875 +MMM,1986-03-21,13.0625 +MMM,1986-03-24,13.03125 +MMM,1986-03-25,12.984375 +MMM,1986-03-26,13.359375 +MMM,1986-03-27,13.296875 +MMM,1986-03-31,13.15625 +MMM,1986-04-01,12.71875 +MMM,1986-04-02,12.78125 +MMM,1986-04-03,12.5 +MMM,1986-04-04,12.5 +MMM,1986-04-07,12.28125 +MMM,1986-04-08,12.375 +MMM,1986-04-09,12.25 +MMM,1986-04-10,12.21875 +MMM,1986-04-11,12.234375 +MMM,1986-04-14,12.421875 +MMM,1986-04-15,12.421875 +MMM,1986-04-16,12.71875 +MMM,1986-04-17,12.84375 +MMM,1986-04-18,12.90625 +MMM,1986-04-21,13.15625 +MMM,1986-04-22,12.875 +MMM,1986-04-23,12.875 +MMM,1986-04-24,12.765625 +MMM,1986-04-25,13.03125 +MMM,1986-04-28,13.28125 +MMM,1986-04-29,13.21875 +MMM,1986-04-30,13.09375 +MMM,1986-05-01,13.0 +MMM,1986-05-02,12.75 +MMM,1986-05-05,12.859375 +MMM,1986-05-06,12.796875 +MMM,1986-05-07,12.65625 +MMM,1986-05-08,12.59375 +MMM,1986-05-09,12.671875 +MMM,1986-05-12,12.5 +MMM,1986-05-13,12.421875 +MMM,1986-05-14,12.78125 +MMM,1986-05-15,12.578125 +MMM,1986-05-16,12.453125 +MMM,1986-05-19,12.3125 +MMM,1986-05-20,12.5 +MMM,1986-05-21,12.3125 +MMM,1986-05-22,12.71875 +MMM,1986-05-23,12.890625 +MMM,1986-05-27,13.109375 +MMM,1986-05-28,13.1875 +MMM,1986-05-29,13.1875 +MMM,1986-05-30,13.328125 +MMM,1986-06-02,13.125 +MMM,1986-06-03,13.25 +MMM,1986-06-04,13.171875 +MMM,1986-06-05,13.421875 +MMM,1986-06-06,13.53125 +MMM,1986-06-09,13.3125 +MMM,1986-06-10,13.375 +MMM,1986-06-11,13.34375 +MMM,1986-06-12,13.359375 +MMM,1986-06-13,13.453125 +MMM,1986-06-16,13.59375 +MMM,1986-06-17,13.5625 +MMM,1986-06-18,13.921875 +MMM,1986-06-19,13.671875 +MMM,1986-06-20,13.765625 +MMM,1986-06-23,13.640625 +MMM,1986-06-24,13.828125 +MMM,1986-06-25,13.890625 +MMM,1986-06-26,13.953125 +MMM,1986-06-27,14.140625 +MMM,1986-06-30,14.21875 +MMM,1986-07-01,14.34375 +MMM,1986-07-02,14.25 +MMM,1986-07-03,14.109375 +MMM,1986-07-07,13.546875 +MMM,1986-07-08,13.453125 +MMM,1986-07-09,13.640625 +MMM,1986-07-10,13.46875 +MMM,1986-07-11,13.421875 +MMM,1986-07-14,13.3125 +MMM,1986-07-15,13.21875 +MMM,1986-07-16,13.265625 +MMM,1986-07-17,13.3125 +MMM,1986-07-18,13.375 +MMM,1986-07-21,13.640625 +MMM,1986-07-22,13.828125 +MMM,1986-07-23,13.78125 +MMM,1986-07-24,13.84375 +MMM,1986-07-25,13.984375 +MMM,1986-07-28,13.734375 +MMM,1986-07-29,13.8125 +MMM,1986-07-30,13.90625 +MMM,1986-07-31,13.875 +MMM,1986-08-01,13.734375 +MMM,1986-08-04,13.875 +MMM,1986-08-05,13.65625 +MMM,1986-08-06,13.71875 +MMM,1986-08-07,13.625 +MMM,1986-08-08,13.5625 +MMM,1986-08-11,13.6875 +MMM,1986-08-12,13.890625 +MMM,1986-08-13,14.0 +MMM,1986-08-14,13.953125 +MMM,1986-08-15,13.890625 +MMM,1986-08-18,13.8125 +MMM,1986-08-19,13.703125 +MMM,1986-08-20,13.9375 +MMM,1986-08-21,14.0625 +MMM,1986-08-22,14.140625 +MMM,1986-08-25,13.90625 +MMM,1986-08-26,14.078125 +MMM,1986-08-27,14.109375 +MMM,1986-08-28,14.078125 +MMM,1986-08-29,14.046875 +MMM,1986-09-02,13.765625 +MMM,1986-09-03,13.90625 +MMM,1986-09-04,14.0625 +MMM,1986-09-05,14.015625 +MMM,1986-09-08,14.25 +MMM,1986-09-09,14.34375 +MMM,1986-09-10,14.296875 +MMM,1986-09-11,13.59375 +MMM,1986-09-12,13.171875 +MMM,1986-09-15,13.078125 +MMM,1986-09-16,13.046875 +MMM,1986-09-17,12.96875 +MMM,1986-09-18,12.96875 +MMM,1986-09-19,12.640625 +MMM,1986-09-22,12.875 +MMM,1986-09-23,12.859375 +MMM,1986-09-24,12.921875 +MMM,1986-09-25,12.828125 +MMM,1986-09-26,12.78125 +MMM,1986-09-29,12.46875 +MMM,1986-09-30,12.578125 +MMM,1986-10-01,12.6875 +MMM,1986-10-02,12.6875 +MMM,1986-10-03,12.5625 +MMM,1986-10-06,12.59375 +MMM,1986-10-07,12.5 +MMM,1986-10-08,12.59375 +MMM,1986-10-09,12.703125 +MMM,1986-10-10,12.78125 +MMM,1986-10-13,12.90625 +MMM,1986-10-14,12.90625 +MMM,1986-10-15,13.40625 +MMM,1986-10-16,13.421875 +MMM,1986-10-17,13.4375 +MMM,1986-10-20,13.125 +MMM,1986-10-21,13.109375 +MMM,1986-10-22,13.140625 +MMM,1986-10-23,13.5625 +MMM,1986-10-24,13.5 +MMM,1986-10-27,13.65625 +MMM,1986-10-28,13.75 +MMM,1986-10-29,13.65625 +MMM,1986-10-30,13.78125 +MMM,1986-10-31,13.65625 +MMM,1986-11-03,13.625 +MMM,1986-11-04,13.640625 +MMM,1986-11-05,13.65625 +MMM,1986-11-06,13.65625 +MMM,1986-11-07,13.671875 +MMM,1986-11-10,13.90625 +MMM,1986-11-11,13.9375 +MMM,1986-11-12,13.96875 +MMM,1986-11-13,13.75 +MMM,1986-11-14,13.796875 +MMM,1986-11-17,13.59375 +MMM,1986-11-18,13.28125 +MMM,1986-11-19,13.3125 +MMM,1986-11-20,13.5 +MMM,1986-11-21,13.78125 +MMM,1986-11-24,14.0625 +MMM,1986-11-25,14.125 +MMM,1986-11-26,14.125 +MMM,1986-11-28,14.0 +MMM,1986-12-01,14.09375 +MMM,1986-12-02,14.4375 +MMM,1986-12-03,14.265625 +MMM,1986-12-04,14.3125 +MMM,1986-12-05,14.265625 +MMM,1986-12-08,14.484375 +MMM,1986-12-09,14.40625 +MMM,1986-12-10,14.5 +MMM,1986-12-11,14.328125 +MMM,1986-12-12,14.328125 +MMM,1986-12-15,14.40625 +MMM,1986-12-16,14.53125 +MMM,1986-12-17,14.484375 +MMM,1986-12-18,14.53125 +MMM,1986-12-19,14.53125 +MMM,1986-12-22,14.6875 +MMM,1986-12-23,14.71875 +MMM,1986-12-24,14.703125 +MMM,1986-12-26,14.71875 +MMM,1986-12-29,14.640625 +MMM,1986-12-30,14.609375 +MMM,1986-12-31,14.578125 +MMM,1987-01-02,14.734375 +MMM,1987-01-05,14.890625 +MMM,1987-01-06,14.953125 +MMM,1987-01-07,15.046875 +MMM,1987-01-08,15.015625 +MMM,1987-01-09,14.9375 +MMM,1987-01-12,14.859375 +MMM,1987-01-13,14.71875 +MMM,1987-01-14,15.015625 +MMM,1987-01-15,15.5625 +MMM,1987-01-16,15.6875 +MMM,1987-01-19,16.0625 +MMM,1987-01-20,16.296875 +MMM,1987-01-21,16.171875 +MMM,1987-01-22,16.75 +MMM,1987-01-23,15.84375 +MMM,1987-01-26,16.09375 +MMM,1987-01-27,16.40625 +MMM,1987-01-28,16.46875 +MMM,1987-01-29,16.28125 +MMM,1987-01-30,16.171875 +MMM,1987-02-02,16.28125 +MMM,1987-02-03,16.15625 +MMM,1987-02-04,16.140625 +MMM,1987-02-05,16.125 +MMM,1987-02-06,16.125 +MMM,1987-02-09,16.296875 +MMM,1987-02-10,16.203125 +MMM,1987-02-11,16.375 +MMM,1987-02-12,16.40625 +MMM,1987-02-13,16.265625 +MMM,1987-02-17,16.5 +MMM,1987-02-18,16.59375 +MMM,1987-02-19,16.609375 +MMM,1987-02-20,16.3125 +MMM,1987-02-23,15.84375 +MMM,1987-02-24,15.875 +MMM,1987-02-25,15.9375 +MMM,1987-02-26,15.828125 +MMM,1987-02-27,15.9375 +MMM,1987-03-02,15.890625 +MMM,1987-03-03,15.84375 +MMM,1987-03-04,15.859375 +MMM,1987-03-05,15.9375 +MMM,1987-03-06,15.859375 +MMM,1987-03-09,15.65625 +MMM,1987-03-10,15.671875 +MMM,1987-03-11,15.59375 +MMM,1987-03-12,15.546875 +MMM,1987-03-13,15.53125 +MMM,1987-03-16,15.4375 +MMM,1987-03-17,15.765625 +MMM,1987-03-18,15.71875 +MMM,1987-03-19,16.03125 +MMM,1987-03-20,16.46875 +MMM,1987-03-23,16.65625 +MMM,1987-03-24,16.609375 +MMM,1987-03-25,16.46875 +MMM,1987-03-26,16.59375 +MMM,1987-03-27,16.578125 +MMM,1987-03-30,16.109375 +MMM,1987-03-31,16.171875 +MMM,1987-04-01,16.171875 +MMM,1987-04-02,16.0625 +MMM,1987-04-03,16.4375 +MMM,1987-04-06,16.734375 +MMM,1987-04-07,16.71875 +MMM,1987-04-08,16.984375 +MMM,1987-04-09,16.84375 +MMM,1987-04-10,16.53125 +MMM,1987-04-13,16.0625 +MMM,1987-04-14,15.75 +MMM,1987-04-15,15.8125 +MMM,1987-04-16,15.5625 +MMM,1987-04-20,15.5 +MMM,1987-04-21,16.109375 +MMM,1987-04-22,15.796875 +MMM,1987-04-23,15.90625 +MMM,1987-04-24,15.78125 +MMM,1987-04-27,15.90625 +MMM,1987-04-28,15.5 +MMM,1987-04-29,15.65625 +MMM,1987-04-30,15.96875 +MMM,1987-05-01,15.71875 +MMM,1987-05-04,15.984375 +MMM,1987-05-05,16.53125 +MMM,1987-05-06,16.34375 +MMM,1987-05-07,16.09375 +MMM,1987-05-08,15.953125 +MMM,1987-05-11,15.75 +MMM,1987-05-12,16.125 +MMM,1987-05-13,16.21875 +MMM,1987-05-14,16.0 +MMM,1987-05-15,15.65625 +MMM,1987-05-18,15.625 +MMM,1987-05-19,15.5625 +MMM,1987-05-20,15.875 +MMM,1987-05-21,15.78125 +MMM,1987-05-22,15.859375 +MMM,1987-05-26,16.15625 +MMM,1987-05-27,16.1875 +MMM,1987-05-28,16.234375 +MMM,1987-05-29,15.984375 +MMM,1987-06-01,15.921875 +MMM,1987-06-02,16.03125 +MMM,1987-06-03,16.1875 +MMM,1987-06-04,16.28125 +MMM,1987-06-05,16.390625 +MMM,1987-06-08,16.5 +MMM,1987-06-09,16.453125 +MMM,1987-06-10,16.625 +MMM,1987-06-11,16.734375 +MMM,1987-06-12,16.90625 +MMM,1987-06-15,16.890625 +MMM,1987-06-16,17.34375 +MMM,1987-06-17,17.34375 +MMM,1987-06-18,17.34375 +MMM,1987-06-19,17.25 +MMM,1987-06-22,17.875 +MMM,1987-06-23,17.65625 +MMM,1987-06-24,17.90625 +MMM,1987-06-25,18.21875 +MMM,1987-06-26,18.03125 +MMM,1987-06-29,18.03125 +MMM,1987-06-30,17.71875 +MMM,1987-07-01,17.46875 +MMM,1987-07-02,17.5625 +MMM,1987-07-06,17.125 +MMM,1987-07-07,17.40625 +MMM,1987-07-08,17.46875 +MMM,1987-07-09,17.34375 +MMM,1987-07-10,17.28125 +MMM,1987-07-13,17.6875 +MMM,1987-07-14,17.875 +MMM,1987-07-15,17.71875 +MMM,1987-07-16,17.71875 +MMM,1987-07-17,17.625 +MMM,1987-07-20,17.625 +MMM,1987-07-21,17.375 +MMM,1987-07-22,17.4375 +MMM,1987-07-23,17.46875 +MMM,1987-07-24,17.84375 +MMM,1987-07-27,18.03125 +MMM,1987-07-28,17.71875 +MMM,1987-07-29,18.0625 +MMM,1987-07-30,18.5 +MMM,1987-07-31,18.4375 +MMM,1987-08-03,18.1875 +MMM,1987-08-04,18.0 +MMM,1987-08-05,18.46875 +MMM,1987-08-06,18.78125 +MMM,1987-08-07,18.8125 +MMM,1987-08-10,19.0 +MMM,1987-08-11,19.75 +MMM,1987-08-12,19.875 +MMM,1987-08-13,20.5625 +MMM,1987-08-14,20.5 +MMM,1987-08-17,20.4375 +MMM,1987-08-18,19.875 +MMM,1987-08-19,19.84375 +MMM,1987-08-20,20.28125 +MMM,1987-08-21,20.09375 +MMM,1987-08-24,19.8125 +MMM,1987-08-25,20.53125 +MMM,1987-08-26,20.625 +MMM,1987-08-27,20.4375 +MMM,1987-08-28,19.6875 +MMM,1987-08-31,19.96875 +MMM,1987-09-01,19.625 +MMM,1987-09-02,19.53125 +MMM,1987-09-03,19.21875 +MMM,1987-09-04,18.75 +MMM,1987-09-08,19.0 +MMM,1987-09-09,18.84375 +MMM,1987-09-10,19.09375 +MMM,1987-09-11,19.5625 +MMM,1987-09-14,19.375 +MMM,1987-09-15,19.15625 +MMM,1987-09-16,18.9375 +MMM,1987-09-17,18.9375 +MMM,1987-09-18,19.15625 +MMM,1987-09-21,19.125 +MMM,1987-09-22,19.75 +MMM,1987-09-23,20.03125 +MMM,1987-09-24,20.03125 +MMM,1987-09-25,20.0 +MMM,1987-09-28,20.71875 +MMM,1987-09-29,20.25 +MMM,1987-09-30,20.4375 +MMM,1987-10-01,20.75 +MMM,1987-10-02,20.71875 +MMM,1987-10-05,20.59375 +MMM,1987-10-06,19.65625 +MMM,1987-10-07,19.84375 +MMM,1987-10-08,19.84375 +MMM,1987-10-09,19.5625 +MMM,1987-10-12,18.875 +MMM,1987-10-13,19.125 +MMM,1987-10-14,18.125 +MMM,1987-10-15,18.21875 +MMM,1987-10-16,17.5625 +MMM,1987-10-19,14.0 +MMM,1987-10-20,14.5 +MMM,1987-10-21,15.375 +MMM,1987-10-22,15.125 +MMM,1987-10-23,14.9375 +MMM,1987-10-26,13.5 +MMM,1987-10-27,13.875 +MMM,1987-10-28,14.0 +MMM,1987-10-29,14.28125 +MMM,1987-10-30,14.75 +MMM,1987-11-02,15.0 +MMM,1987-11-03,15.34375 +MMM,1987-11-04,15.03125 +MMM,1987-11-05,15.375 +MMM,1987-11-06,15.0 +MMM,1987-11-09,14.4375 +MMM,1987-11-10,14.0625 +MMM,1987-11-11,14.09375 +MMM,1987-11-12,15.125 +MMM,1987-11-13,15.28125 +MMM,1987-11-16,15.75 +MMM,1987-11-17,15.46875 +MMM,1987-11-18,15.96875 +MMM,1987-11-19,15.375 +MMM,1987-11-20,16.0 +MMM,1987-11-23,15.875 +MMM,1987-11-24,16.0625 +MMM,1987-11-25,15.6875 +MMM,1987-11-27,15.25 +MMM,1987-11-30,14.5625 +MMM,1987-12-01,14.625 +MMM,1987-12-02,14.6875 +MMM,1987-12-03,14.09375 +MMM,1987-12-04,14.125 +MMM,1987-12-07,14.625 +MMM,1987-12-08,14.75 +MMM,1987-12-09,15.09375 +MMM,1987-12-10,14.8125 +MMM,1987-12-11,15.21875 +MMM,1987-12-14,15.75 +MMM,1987-12-15,15.84375 +MMM,1987-12-16,16.09375 +MMM,1987-12-17,15.4375 +MMM,1987-12-18,16.09375 +MMM,1987-12-21,16.21875 +MMM,1987-12-22,16.0625 +MMM,1987-12-23,16.53125 +MMM,1987-12-24,16.28125 +MMM,1987-12-28,15.71875 +MMM,1987-12-29,15.71875 +MMM,1987-12-30,15.9375 +MMM,1987-12-31,16.09375 +MMM,1988-01-04,16.53125 +MMM,1988-01-05,16.40625 +MMM,1988-01-06,16.5 +MMM,1988-01-07,16.46875 +MMM,1988-01-08,14.84375 +MMM,1988-01-11,15.71875 +MMM,1988-01-12,15.375 +MMM,1988-01-13,15.1875 +MMM,1988-01-14,15.15625 +MMM,1988-01-15,15.65625 +MMM,1988-01-18,15.4375 +MMM,1988-01-19,15.0 +MMM,1988-01-20,14.25 +MMM,1988-01-21,14.125 +MMM,1988-01-22,14.25 +MMM,1988-01-25,14.5 +MMM,1988-01-26,14.15625 +MMM,1988-01-27,14.5 +MMM,1988-01-28,14.6875 +MMM,1988-01-29,15.125 +MMM,1988-02-01,14.9375 +MMM,1988-02-02,14.75 +MMM,1988-02-03,14.3125 +MMM,1988-02-04,14.09375 +MMM,1988-02-05,14.0 +MMM,1988-02-08,13.875 +MMM,1988-02-09,14.21875 +MMM,1988-02-10,14.375 +MMM,1988-02-11,14.53125 +MMM,1988-02-12,14.65625 +MMM,1988-02-16,14.96875 +MMM,1988-02-17,14.90625 +MMM,1988-02-18,14.65625 +MMM,1988-02-19,14.5625 +MMM,1988-02-22,14.71875 +MMM,1988-02-23,14.84375 +MMM,1988-02-24,14.75 +MMM,1988-02-25,14.3125 +MMM,1988-02-26,14.4375 +MMM,1988-02-29,14.75 +MMM,1988-03-01,14.9375 +MMM,1988-03-02,14.8125 +MMM,1988-03-03,14.6875 +MMM,1988-03-04,14.46875 +MMM,1988-03-07,14.6875 +MMM,1988-03-08,14.59375 +MMM,1988-03-09,14.59375 +MMM,1988-03-10,14.40625 +MMM,1988-03-11,14.78125 +MMM,1988-03-14,15.28125 +MMM,1988-03-15,15.59375 +MMM,1988-03-16,15.78125 +MMM,1988-03-17,16.125 +MMM,1988-03-18,16.0 +MMM,1988-03-21,15.71875 +MMM,1988-03-22,15.71875 +MMM,1988-03-23,15.5 +MMM,1988-03-24,15.0625 +MMM,1988-03-25,14.46875 +MMM,1988-03-28,14.71875 +MMM,1988-03-29,14.6875 +MMM,1988-03-30,14.40625 +MMM,1988-03-31,14.375 +MMM,1988-04-04,14.1875 +MMM,1988-04-05,14.375 +MMM,1988-04-06,15.21875 +MMM,1988-04-07,15.15625 +MMM,1988-04-08,15.25 +MMM,1988-04-11,15.59375 +MMM,1988-04-12,15.625 +MMM,1988-04-13,15.5 +MMM,1988-04-14,14.5625 +MMM,1988-04-15,14.71875 +MMM,1988-04-18,14.53125 +MMM,1988-04-19,14.625 +MMM,1988-04-20,14.71875 +MMM,1988-04-21,14.875 +MMM,1988-04-22,15.0 +MMM,1988-04-25,15.1875 +MMM,1988-04-26,15.125 +MMM,1988-04-27,15.03125 +MMM,1988-04-28,14.90625 +MMM,1988-04-29,14.78125 +MMM,1988-05-02,14.75 +MMM,1988-05-03,14.875 +MMM,1988-05-04,14.71875 +MMM,1988-05-05,14.6875 +MMM,1988-05-06,14.46875 +MMM,1988-05-09,14.59375 +MMM,1988-05-10,14.6875 +MMM,1988-05-11,14.5625 +MMM,1988-05-12,14.4375 +MMM,1988-05-13,14.71875 +MMM,1988-05-16,15.0 +MMM,1988-05-17,14.875 +MMM,1988-05-18,14.5625 +MMM,1988-05-19,14.625 +MMM,1988-05-20,14.4375 +MMM,1988-05-23,14.375 +MMM,1988-05-24,14.625 +MMM,1988-05-25,14.75 +MMM,1988-05-26,14.78125 +MMM,1988-05-27,14.84375 +MMM,1988-05-31,15.4375 +MMM,1988-06-01,15.65625 +MMM,1988-06-02,15.625 +MMM,1988-06-03,15.71875 +MMM,1988-06-06,15.875 +MMM,1988-06-07,15.5 +MMM,1988-06-08,16.0 +MMM,1988-06-09,15.625 +MMM,1988-06-10,15.875 +MMM,1988-06-13,15.78125 +MMM,1988-06-14,16.125 +MMM,1988-06-15,16.125 +MMM,1988-06-16,15.78125 +MMM,1988-06-17,15.9375 +MMM,1988-06-20,15.625 +MMM,1988-06-21,15.875 +MMM,1988-06-22,16.25 +MMM,1988-06-23,16.53125 +MMM,1988-06-24,16.34375 +MMM,1988-06-27,16.09375 +MMM,1988-06-28,16.5 +MMM,1988-06-29,16.40625 +MMM,1988-06-30,16.5 +MMM,1988-07-01,16.4375 +MMM,1988-07-05,16.625 +MMM,1988-07-06,16.3125 +MMM,1988-07-07,16.1875 +MMM,1988-07-08,15.96875 +MMM,1988-07-11,16.0 +MMM,1988-07-12,15.875 +MMM,1988-07-13,15.96875 +MMM,1988-07-14,16.125 +MMM,1988-07-15,16.0 +MMM,1988-07-18,15.875 +MMM,1988-07-19,15.625 +MMM,1988-07-20,15.8125 +MMM,1988-07-21,15.8125 +MMM,1988-07-22,15.59375 +MMM,1988-07-25,15.625 +MMM,1988-07-26,15.71875 +MMM,1988-07-27,15.5 +MMM,1988-07-28,15.6875 +MMM,1988-07-29,15.96875 +MMM,1988-08-01,15.90625 +MMM,1988-08-02,16.0 +MMM,1988-08-03,16.09375 +MMM,1988-08-04,16.125 +MMM,1988-08-05,16.09375 +MMM,1988-08-08,15.84375 +MMM,1988-08-09,15.78125 +MMM,1988-08-10,15.15625 +MMM,1988-08-11,15.3125 +MMM,1988-08-12,15.21875 +MMM,1988-08-15,14.84375 +MMM,1988-08-16,15.15625 +MMM,1988-08-17,15.28125 +MMM,1988-08-18,15.25 +MMM,1988-08-19,15.125 +MMM,1988-08-22,14.78125 +MMM,1988-08-23,14.8125 +MMM,1988-08-24,15.15625 +MMM,1988-08-25,15.0 +MMM,1988-08-26,15.0 +MMM,1988-08-29,15.25 +MMM,1988-08-30,15.21875 +MMM,1988-08-31,15.09375 +MMM,1988-09-01,14.8125 +MMM,1988-09-02,15.1875 +MMM,1988-09-06,15.375 +MMM,1988-09-07,15.28125 +MMM,1988-09-08,15.375 +MMM,1988-09-09,15.4375 +MMM,1988-09-12,15.59375 +MMM,1988-09-13,15.5625 +MMM,1988-09-14,15.75 +MMM,1988-09-15,15.84375 +MMM,1988-09-16,15.78125 +MMM,1988-09-19,15.6875 +MMM,1988-09-20,15.84375 +MMM,1988-09-21,16.03125 +MMM,1988-09-22,15.96875 +MMM,1988-09-23,16.03125 +MMM,1988-09-26,15.9375 +MMM,1988-09-27,15.78125 +MMM,1988-09-28,16.0 +MMM,1988-09-29,16.21875 +MMM,1988-09-30,16.09375 +MMM,1988-10-03,16.03125 +MMM,1988-10-04,15.6875 +MMM,1988-10-05,15.40625 +MMM,1988-10-06,15.40625 +MMM,1988-10-07,15.53125 +MMM,1988-10-10,15.65625 +MMM,1988-10-11,15.65625 +MMM,1988-10-12,15.53125 +MMM,1988-10-13,15.3125 +MMM,1988-10-14,15.4375 +MMM,1988-10-17,15.5625 +MMM,1988-10-18,15.96875 +MMM,1988-10-19,15.65625 +MMM,1988-10-20,15.71875 +MMM,1988-10-21,15.78125 +MMM,1988-10-24,15.75 +MMM,1988-10-25,15.78125 +MMM,1988-10-26,15.65625 +MMM,1988-10-27,15.40625 +MMM,1988-10-28,15.375 +MMM,1988-10-31,15.1875 +MMM,1988-11-01,15.15625 +MMM,1988-11-02,15.125 +MMM,1988-11-03,15.15625 +MMM,1988-11-04,15.0 +MMM,1988-11-07,15.09375 +MMM,1988-11-08,15.0 +MMM,1988-11-09,15.125 +MMM,1988-11-10,15.15625 +MMM,1988-11-11,14.875 +MMM,1988-11-14,14.875 +MMM,1988-11-15,14.96875 +MMM,1988-11-16,14.84375 +MMM,1988-11-17,14.875 +MMM,1988-11-18,14.78125 +MMM,1988-11-21,14.75 +MMM,1988-11-22,14.75 +MMM,1988-11-23,14.8125 +MMM,1988-11-25,14.6875 +MMM,1988-11-28,14.75 +MMM,1988-11-29,15.125 +MMM,1988-11-30,15.09375 +MMM,1988-12-01,14.96875 +MMM,1988-12-02,15.09375 +MMM,1988-12-05,15.3125 +MMM,1988-12-06,15.5 +MMM,1988-12-07,15.59375 +MMM,1988-12-08,15.4375 +MMM,1988-12-09,15.4375 +MMM,1988-12-12,15.40625 +MMM,1988-12-13,15.625 +MMM,1988-12-14,15.5625 +MMM,1988-12-15,15.40625 +MMM,1988-12-16,15.5625 +MMM,1988-12-19,15.65625 +MMM,1988-12-20,15.71875 +MMM,1988-12-21,15.71875 +MMM,1988-12-22,15.53125 +MMM,1988-12-23,15.59375 +MMM,1988-12-27,15.5625 +MMM,1988-12-28,15.65625 +MMM,1988-12-29,15.6875 +MMM,1988-12-30,15.5 +MMM,1989-01-03,15.34375 +MMM,1989-01-04,15.5625 +MMM,1989-01-05,15.4375 +MMM,1989-01-06,15.25 +MMM,1989-01-09,15.34375 +MMM,1989-01-10,15.21875 +MMM,1989-01-11,15.28125 +MMM,1989-01-12,15.46875 +MMM,1989-01-13,15.5 +MMM,1989-01-16,15.4375 +MMM,1989-01-17,15.3125 +MMM,1989-01-18,15.4375 +MMM,1989-01-19,15.3125 +MMM,1989-01-20,15.5625 +MMM,1989-01-23,15.65625 +MMM,1989-01-24,16.09375 +MMM,1989-01-25,16.4375 +MMM,1989-01-26,16.59375 +MMM,1989-01-27,16.96875 +MMM,1989-01-30,16.96875 +MMM,1989-01-31,17.125 +MMM,1989-02-01,17.03125 +MMM,1989-02-02,16.90625 +MMM,1989-02-03,16.78125 +MMM,1989-02-06,16.875 +MMM,1989-02-07,17.0 +MMM,1989-02-08,16.96875 +MMM,1989-02-09,16.75 +MMM,1989-02-10,16.71875 +MMM,1989-02-13,16.59375 +MMM,1989-02-14,16.75 +MMM,1989-02-15,16.84375 +MMM,1989-02-16,17.0625 +MMM,1989-02-17,17.125 +MMM,1989-02-21,17.0 +MMM,1989-02-22,16.65625 +MMM,1989-02-23,16.65625 +MMM,1989-02-24,16.25 +MMM,1989-02-27,16.34375 +MMM,1989-02-28,16.28125 +MMM,1989-03-01,16.25 +MMM,1989-03-02,16.4375 +MMM,1989-03-03,16.46875 +MMM,1989-03-06,16.53125 +MMM,1989-03-07,16.5 +MMM,1989-03-08,16.65625 +MMM,1989-03-09,16.75 +MMM,1989-03-10,16.8125 +MMM,1989-03-13,16.9375 +MMM,1989-03-14,17.0 +MMM,1989-03-15,17.125 +MMM,1989-03-16,17.375 +MMM,1989-03-17,17.0 +MMM,1989-03-20,16.84375 +MMM,1989-03-21,16.84375 +MMM,1989-03-22,16.96875 +MMM,1989-03-23,16.8125 +MMM,1989-03-27,16.8125 +MMM,1989-03-28,16.84375 +MMM,1989-03-29,16.8125 +MMM,1989-03-30,16.71875 +MMM,1989-03-31,16.75 +MMM,1989-04-03,16.75 +MMM,1989-04-04,16.75 +MMM,1989-04-05,16.71875 +MMM,1989-04-06,16.65625 +MMM,1989-04-07,16.75 +MMM,1989-04-10,16.75 +MMM,1989-04-11,16.84375 +MMM,1989-04-12,16.90625 +MMM,1989-04-13,16.8125 +MMM,1989-04-14,17.09375 +MMM,1989-04-17,17.03125 +MMM,1989-04-18,17.5 +MMM,1989-04-19,17.6875 +MMM,1989-04-20,17.625 +MMM,1989-04-21,17.90625 +MMM,1989-04-24,17.96875 +MMM,1989-04-25,17.90625 +MMM,1989-04-26,17.71875 +MMM,1989-04-27,17.78125 +MMM,1989-04-28,17.875 +MMM,1989-05-01,17.875 +MMM,1989-05-02,18.09375 +MMM,1989-05-03,18.09375 +MMM,1989-05-04,18.0 +MMM,1989-05-05,17.9375 +MMM,1989-05-08,17.9375 +MMM,1989-05-09,18.0625 +MMM,1989-05-10,18.25 +MMM,1989-05-11,18.25 +MMM,1989-05-12,18.625 +MMM,1989-05-15,18.5 +MMM,1989-05-16,18.40625 +MMM,1989-05-17,18.4375 +MMM,1989-05-18,18.53125 +MMM,1989-05-19,18.71875 +MMM,1989-05-22,18.65625 +MMM,1989-05-23,18.65625 +MMM,1989-05-24,18.53125 +MMM,1989-05-25,18.375 +MMM,1989-05-26,18.4375 +MMM,1989-05-30,18.25 +MMM,1989-05-31,18.1875 +MMM,1989-06-01,18.21875 +MMM,1989-06-02,18.625 +MMM,1989-06-05,18.25 +MMM,1989-06-06,18.59375 +MMM,1989-06-07,18.53125 +MMM,1989-06-08,18.4375 +MMM,1989-06-09,18.25 +MMM,1989-06-12,18.46875 +MMM,1989-06-13,18.3125 +MMM,1989-06-14,18.34375 +MMM,1989-06-15,18.09375 +MMM,1989-06-16,18.25 +MMM,1989-06-19,18.1875 +MMM,1989-06-20,18.09375 +MMM,1989-06-21,18.125 +MMM,1989-06-22,18.375 +MMM,1989-06-23,18.4375 +MMM,1989-06-26,18.5625 +MMM,1989-06-27,18.46875 +MMM,1989-06-28,18.34375 +MMM,1989-06-29,17.90625 +MMM,1989-06-30,17.8125 +MMM,1989-07-03,17.78125 +MMM,1989-07-05,17.6875 +MMM,1989-07-06,17.75 +MMM,1989-07-07,17.9375 +MMM,1989-07-10,18.125 +MMM,1989-07-11,18.1875 +MMM,1989-07-12,18.125 +MMM,1989-07-13,18.09375 +MMM,1989-07-14,18.25 +MMM,1989-07-17,18.1875 +MMM,1989-07-18,18.1875 +MMM,1989-07-19,18.25 +MMM,1989-07-20,18.0625 +MMM,1989-07-21,18.5 +MMM,1989-07-24,18.375 +MMM,1989-07-25,18.34375 +MMM,1989-07-26,18.375 +MMM,1989-07-27,18.46875 +MMM,1989-07-28,18.625 +MMM,1989-07-31,19.0 +MMM,1989-08-01,18.84375 +MMM,1989-08-02,18.875 +MMM,1989-08-03,19.125 +MMM,1989-08-04,19.15625 +MMM,1989-08-07,19.5625 +MMM,1989-08-08,19.6875 +MMM,1989-08-09,19.59375 +MMM,1989-08-10,19.75 +MMM,1989-08-11,20.0 +MMM,1989-08-14,19.84375 +MMM,1989-08-15,19.9375 +MMM,1989-08-16,19.9375 +MMM,1989-08-17,19.90625 +MMM,1989-08-18,19.90625 +MMM,1989-08-21,19.46875 +MMM,1989-08-22,19.375 +MMM,1989-08-23,19.5 +MMM,1989-08-24,20.0 +MMM,1989-08-25,19.9375 +MMM,1989-08-28,19.78125 +MMM,1989-08-29,19.5625 +MMM,1989-08-30,19.5625 +MMM,1989-08-31,19.75 +MMM,1989-09-01,19.6875 +MMM,1989-09-05,19.5 +MMM,1989-09-06,19.0 +MMM,1989-09-07,18.5 +MMM,1989-09-08,18.6875 +MMM,1989-09-11,18.84375 +MMM,1989-09-12,18.75 +MMM,1989-09-13,18.625 +MMM,1989-09-14,18.5625 +MMM,1989-09-15,18.59375 +MMM,1989-09-18,18.5 +MMM,1989-09-19,18.40625 +MMM,1989-09-20,18.46875 +MMM,1989-09-21,18.59375 +MMM,1989-09-22,18.75 +MMM,1989-09-25,18.65625 +MMM,1989-09-26,18.71875 +MMM,1989-09-27,18.8125 +MMM,1989-09-28,18.78125 +MMM,1989-09-29,18.78125 +MMM,1989-10-02,18.8125 +MMM,1989-10-03,18.875 +MMM,1989-10-04,18.78125 +MMM,1989-10-05,18.75 +MMM,1989-10-06,18.71875 +MMM,1989-10-09,18.71875 +MMM,1989-10-10,18.65625 +MMM,1989-10-11,18.65625 +MMM,1989-10-12,18.59375 +MMM,1989-10-13,17.875 +MMM,1989-10-16,18.1875 +MMM,1989-10-17,18.125 +MMM,1989-10-18,18.0 +MMM,1989-10-19,18.40625 +MMM,1989-10-20,18.5625 +MMM,1989-10-23,18.40625 +MMM,1989-10-24,18.40625 +MMM,1989-10-25,18.15625 +MMM,1989-10-26,17.8125 +MMM,1989-10-27,17.78125 +MMM,1989-10-30,17.71875 +MMM,1989-10-31,17.90625 +MMM,1989-11-01,18.0 +MMM,1989-11-02,18.1875 +MMM,1989-11-03,18.25 +MMM,1989-11-06,18.09375 +MMM,1989-11-07,18.25 +MMM,1989-11-08,18.40625 +MMM,1989-11-09,18.34375 +MMM,1989-11-10,18.5 +MMM,1989-11-13,18.6875 +MMM,1989-11-14,18.59375 +MMM,1989-11-15,18.625 +MMM,1989-11-16,18.71875 +MMM,1989-11-17,18.75 +MMM,1989-11-20,18.6875 +MMM,1989-11-21,18.875 +MMM,1989-11-22,19.03125 +MMM,1989-11-24,19.25 +MMM,1989-11-27,19.125 +MMM,1989-11-28,19.1875 +MMM,1989-11-29,19.03125 +MMM,1989-11-30,19.25 +MMM,1989-12-01,19.6875 +MMM,1989-12-04,19.6875 +MMM,1989-12-05,19.65625 +MMM,1989-12-06,19.78125 +MMM,1989-12-07,19.6875 +MMM,1989-12-08,19.78125 +MMM,1989-12-11,19.6875 +MMM,1989-12-12,20.0 +MMM,1989-12-13,20.375 +MMM,1989-12-14,20.3125 +MMM,1989-12-15,20.125 +MMM,1989-12-18,19.78125 +MMM,1989-12-19,20.0 +MMM,1989-12-20,19.90625 +MMM,1989-12-21,19.9375 +MMM,1989-12-22,19.8125 +MMM,1989-12-26,19.8125 +MMM,1989-12-27,19.90625 +MMM,1989-12-28,19.84375 +MMM,1989-12-29,19.90625 +MMM,1990-01-02,20.125 +MMM,1990-01-03,20.34375 +MMM,1990-01-04,20.5 +MMM,1990-01-05,20.15625 +MMM,1990-01-08,20.6875 +MMM,1990-01-09,20.6875 +MMM,1990-01-10,20.5625 +MMM,1990-01-11,20.75 +MMM,1990-01-12,20.0625 +MMM,1990-01-15,20.0 +MMM,1990-01-16,20.25 +MMM,1990-01-17,20.28125 +MMM,1990-01-18,20.21875 +MMM,1990-01-19,20.21875 +MMM,1990-01-22,19.53125 +MMM,1990-01-23,19.4375 +MMM,1990-01-24,19.5 +MMM,1990-01-25,19.03125 +MMM,1990-01-26,19.0 +MMM,1990-01-29,19.0625 +MMM,1990-01-30,19.15625 +MMM,1990-01-31,19.53125 +MMM,1990-02-01,19.46875 +MMM,1990-02-02,19.53125 +MMM,1990-02-05,19.9375 +MMM,1990-02-06,19.8125 +MMM,1990-02-07,20.21875 +MMM,1990-02-08,20.40625 +MMM,1990-02-09,20.28125 +MMM,1990-02-12,20.125 +MMM,1990-02-13,20.25 +MMM,1990-02-14,20.03125 +MMM,1990-02-15,20.25 +MMM,1990-02-16,19.96875 +MMM,1990-02-20,19.5625 +MMM,1990-02-21,19.34375 +MMM,1990-02-22,19.375 +MMM,1990-02-23,19.4375 +MMM,1990-02-26,19.65625 +MMM,1990-02-27,19.96875 +MMM,1990-02-28,20.03125 +MMM,1990-03-01,20.125 +MMM,1990-03-02,20.34375 +MMM,1990-03-05,20.125 +MMM,1990-03-06,20.46875 +MMM,1990-03-07,20.3125 +MMM,1990-03-08,20.65625 +MMM,1990-03-09,20.34375 +MMM,1990-03-12,20.46875 +MMM,1990-03-13,20.46875 +MMM,1990-03-14,20.40625 +MMM,1990-03-15,20.375 +MMM,1990-03-16,20.8125 +MMM,1990-03-19,20.78125 +MMM,1990-03-20,21.15625 +MMM,1990-03-21,21.0625 +MMM,1990-03-22,20.75 +MMM,1990-03-23,20.8125 +MMM,1990-03-26,20.9375 +MMM,1990-03-27,21.15625 +MMM,1990-03-28,20.90625 +MMM,1990-03-29,20.59375 +MMM,1990-03-30,20.34375 +MMM,1990-04-02,20.375 +MMM,1990-04-03,20.5625 +MMM,1990-04-04,20.375 +MMM,1990-04-05,20.4375 +MMM,1990-04-06,20.53125 +MMM,1990-04-09,20.46875 +MMM,1990-04-10,20.59375 +MMM,1990-04-11,20.5625 +MMM,1990-04-12,20.78125 +MMM,1990-04-16,20.8125 +MMM,1990-04-17,20.8125 +MMM,1990-04-18,20.625 +MMM,1990-04-19,20.53125 +MMM,1990-04-20,20.46875 +MMM,1990-04-23,20.125 +MMM,1990-04-24,19.84375 +MMM,1990-04-25,19.9375 +MMM,1990-04-26,19.875 +MMM,1990-04-27,19.625 +MMM,1990-04-30,19.84375 +MMM,1990-05-01,19.8125 +MMM,1990-05-02,19.75 +MMM,1990-05-03,19.75 +MMM,1990-05-04,19.71875 +MMM,1990-05-07,20.0 +MMM,1990-05-08,20.25 +MMM,1990-05-09,20.46875 +MMM,1990-05-10,20.3125 +MMM,1990-05-11,20.75 +MMM,1990-05-14,20.9375 +MMM,1990-05-15,20.84375 +MMM,1990-05-16,20.90625 +MMM,1990-05-17,20.71875 +MMM,1990-05-18,20.625 +MMM,1990-05-21,20.5 +MMM,1990-05-22,20.71875 +MMM,1990-05-23,20.6875 +MMM,1990-05-24,20.5625 +MMM,1990-05-25,20.59375 +MMM,1990-05-29,20.75 +MMM,1990-05-30,20.65625 +MMM,1990-05-31,20.65625 +MMM,1990-06-01,20.8125 +MMM,1990-06-04,21.25 +MMM,1990-06-05,21.1875 +MMM,1990-06-06,21.0 +MMM,1990-06-07,21.0 +MMM,1990-06-08,20.71875 +MMM,1990-06-11,20.78125 +MMM,1990-06-12,21.28125 +MMM,1990-06-13,21.4375 +MMM,1990-06-14,21.78125 +MMM,1990-06-15,21.90625 +MMM,1990-06-18,21.59375 +MMM,1990-06-19,21.5625 +MMM,1990-06-20,21.375 +MMM,1990-06-21,21.46875 +MMM,1990-06-22,21.25 +MMM,1990-06-25,21.125 +MMM,1990-06-26,21.15625 +MMM,1990-06-27,21.3125 +MMM,1990-06-28,21.46875 +MMM,1990-06-29,21.65625 +MMM,1990-07-02,21.8125 +MMM,1990-07-03,21.90625 +MMM,1990-07-05,21.6875 +MMM,1990-07-06,21.875 +MMM,1990-07-09,22.09375 +MMM,1990-07-10,22.1875 +MMM,1990-07-11,22.375 +MMM,1990-07-12,22.5 +MMM,1990-07-13,22.5625 +MMM,1990-07-16,22.46875 +MMM,1990-07-17,22.5625 +MMM,1990-07-18,22.4375 +MMM,1990-07-19,22.5 +MMM,1990-07-20,22.4375 +MMM,1990-07-23,22.25 +MMM,1990-07-24,22.5625 +MMM,1990-07-25,22.71875 +MMM,1990-07-26,22.6875 +MMM,1990-07-27,22.4375 +MMM,1990-07-30,22.53125 +MMM,1990-07-31,22.59375 +MMM,1990-08-01,22.75 +MMM,1990-08-02,22.25 +MMM,1990-08-03,21.53125 +MMM,1990-08-06,20.46875 +MMM,1990-08-07,20.75 +MMM,1990-08-08,21.0 +MMM,1990-08-09,20.96875 +MMM,1990-08-10,20.8125 +MMM,1990-08-13,20.9375 +MMM,1990-08-14,20.96875 +MMM,1990-08-15,21.21875 +MMM,1990-08-16,20.75 +MMM,1990-08-17,20.59375 +MMM,1990-08-20,20.4375 +MMM,1990-08-21,20.3125 +MMM,1990-08-22,19.78125 +MMM,1990-08-23,19.375 +MMM,1990-08-24,19.53125 +MMM,1990-08-27,19.8125 +MMM,1990-08-28,19.8125 +MMM,1990-08-29,19.96875 +MMM,1990-08-30,19.625 +MMM,1990-08-31,19.6875 +MMM,1990-09-04,19.5 +MMM,1990-09-05,19.6875 +MMM,1990-09-06,19.5 +MMM,1990-09-07,19.5 +MMM,1990-09-10,19.5625 +MMM,1990-09-11,19.5625 +MMM,1990-09-12,19.65625 +MMM,1990-09-13,19.375 +MMM,1990-09-14,19.28125 +MMM,1990-09-17,19.53125 +MMM,1990-09-18,19.75 +MMM,1990-09-19,19.875 +MMM,1990-09-20,19.46875 +MMM,1990-09-21,19.53125 +MMM,1990-09-24,18.96875 +MMM,1990-09-25,19.53125 +MMM,1990-09-26,19.5 +MMM,1990-09-27,19.34375 +MMM,1990-09-28,19.28125 +MMM,1990-10-01,19.875 +MMM,1990-10-02,19.6875 +MMM,1990-10-03,19.5625 +MMM,1990-10-04,19.625 +MMM,1990-10-05,19.59375 +MMM,1990-10-08,19.5625 +MMM,1990-10-09,19.03125 +MMM,1990-10-10,18.96875 +MMM,1990-10-11,18.4375 +MMM,1990-10-12,18.65625 +MMM,1990-10-15,18.90625 +MMM,1990-10-16,18.6875 +MMM,1990-10-17,18.78125 +MMM,1990-10-18,19.0625 +MMM,1990-10-19,20.0 +MMM,1990-10-22,19.71875 +MMM,1990-10-23,19.40625 +MMM,1990-10-24,19.5625 +MMM,1990-10-25,19.71875 +MMM,1990-10-26,19.53125 +MMM,1990-10-29,19.46875 +MMM,1990-10-30,19.875 +MMM,1990-10-31,19.75 +MMM,1990-11-01,19.6875 +MMM,1990-11-02,19.96875 +MMM,1990-11-05,20.3125 +MMM,1990-11-06,20.0 +MMM,1990-11-07,19.71875 +MMM,1990-11-08,19.75 +MMM,1990-11-09,19.8125 +MMM,1990-11-12,20.03125 +MMM,1990-11-13,19.875 +MMM,1990-11-14,20.125 +MMM,1990-11-15,20.0625 +MMM,1990-11-16,20.09375 +MMM,1990-11-19,20.09375 +MMM,1990-11-20,20.15625 +MMM,1990-11-21,20.34375 +MMM,1990-11-23,20.15625 +MMM,1990-11-26,20.25 +MMM,1990-11-27,20.1875 +MMM,1990-11-28,20.09375 +MMM,1990-11-29,20.0625 +MMM,1990-11-30,20.3125 +MMM,1990-12-03,20.53125 +MMM,1990-12-04,20.65625 +MMM,1990-12-05,20.90625 +MMM,1990-12-06,21.15625 +MMM,1990-12-07,21.21875 +MMM,1990-12-10,21.40625 +MMM,1990-12-11,21.3125 +MMM,1990-12-12,21.53125 +MMM,1990-12-13,21.4375 +MMM,1990-12-14,21.28125 +MMM,1990-12-17,21.03125 +MMM,1990-12-18,21.375 +MMM,1990-12-19,21.59375 +MMM,1990-12-20,21.71875 +MMM,1990-12-21,21.5625 +MMM,1990-12-24,21.5 +MMM,1990-12-26,21.5625 +MMM,1990-12-27,21.5 +MMM,1990-12-28,21.5625 +MMM,1990-12-31,21.4375 +MMM,1991-01-02,21.21875 +MMM,1991-01-03,20.875 +MMM,1991-01-04,20.8125 +MMM,1991-01-07,20.5625 +MMM,1991-01-08,20.03125 +MMM,1991-01-09,19.625 +MMM,1991-01-10,19.90625 +MMM,1991-01-11,20.40625 +MMM,1991-01-14,20.4375 +MMM,1991-01-15,20.3125 +MMM,1991-01-16,20.28125 +MMM,1991-01-17,21.3125 +MMM,1991-01-18,21.5 +MMM,1991-01-21,21.34375 +MMM,1991-01-22,21.25 +MMM,1991-01-23,20.1875 +MMM,1991-01-24,20.28125 +MMM,1991-01-25,20.5 +MMM,1991-01-28,20.5625 +MMM,1991-01-29,20.59375 +MMM,1991-01-30,21.03125 +MMM,1991-01-31,21.21875 +MMM,1991-02-01,20.8125 +MMM,1991-02-04,21.03125 +MMM,1991-02-05,21.46875 +MMM,1991-02-06,21.9375 +MMM,1991-02-07,21.8125 +MMM,1991-02-08,21.84375 +MMM,1991-02-11,22.65625 +MMM,1991-02-12,22.6875 +MMM,1991-02-13,23.3125 +MMM,1991-02-14,22.8125 +MMM,1991-02-15,22.75 +MMM,1991-02-19,22.375 +MMM,1991-02-20,22.0625 +MMM,1991-02-21,21.90625 +MMM,1991-02-22,21.875 +MMM,1991-02-25,22.0 +MMM,1991-02-26,21.90625 +MMM,1991-02-27,22.1875 +MMM,1991-02-28,22.125 +MMM,1991-03-01,22.3125 +MMM,1991-03-04,22.3125 +MMM,1991-03-05,22.625 +MMM,1991-03-06,22.65625 +MMM,1991-03-07,22.6875 +MMM,1991-03-08,22.8125 +MMM,1991-03-11,22.5 +MMM,1991-03-12,22.75 +MMM,1991-03-13,22.65625 +MMM,1991-03-14,22.8125 +MMM,1991-03-15,22.71875 +MMM,1991-03-18,22.65625 +MMM,1991-03-19,22.40625 +MMM,1991-03-20,21.875 +MMM,1991-03-21,21.8125 +MMM,1991-03-22,21.8125 +MMM,1991-03-25,21.8125 +MMM,1991-03-26,22.125 +MMM,1991-03-27,22.0 +MMM,1991-03-28,22.125 +MMM,1991-04-01,22.03125 +MMM,1991-04-02,22.5 +MMM,1991-04-03,22.40625 +MMM,1991-04-04,22.34375 +MMM,1991-04-05,22.15625 +MMM,1991-04-08,22.21875 +MMM,1991-04-09,21.96875 +MMM,1991-04-10,21.84375 +MMM,1991-04-11,22.1875 +MMM,1991-04-12,22.125 +MMM,1991-04-15,21.75 +MMM,1991-04-16,22.25 +MMM,1991-04-17,22.3125 +MMM,1991-04-18,22.1875 +MMM,1991-04-19,21.9375 +MMM,1991-04-22,21.90625 +MMM,1991-04-23,21.9375 +MMM,1991-04-24,22.0 +MMM,1991-04-25,21.96875 +MMM,1991-04-26,21.84375 +MMM,1991-04-29,21.875 +MMM,1991-04-30,22.28125 +MMM,1991-05-01,22.1875 +MMM,1991-05-02,22.125 +MMM,1991-05-03,22.0 +MMM,1991-05-06,21.9375 +MMM,1991-05-07,21.8125 +MMM,1991-05-08,21.9375 +MMM,1991-05-09,22.46875 +MMM,1991-05-10,22.09375 +MMM,1991-05-13,22.34375 +MMM,1991-05-14,22.09375 +MMM,1991-05-15,21.9375 +MMM,1991-05-16,22.21875 +MMM,1991-05-17,22.0 +MMM,1991-05-20,22.0625 +MMM,1991-05-21,22.28125 +MMM,1991-05-22,22.15625 +MMM,1991-05-23,21.875 +MMM,1991-05-24,21.96875 +MMM,1991-05-28,22.3125 +MMM,1991-05-29,22.6875 +MMM,1991-05-30,23.15625 +MMM,1991-05-31,23.8125 +MMM,1991-06-03,23.75 +MMM,1991-06-04,23.75 +MMM,1991-06-05,23.46875 +MMM,1991-06-06,23.3125 +MMM,1991-06-07,23.25 +MMM,1991-06-10,23.09375 +MMM,1991-06-11,23.3125 +MMM,1991-06-12,23.3125 +MMM,1991-06-13,23.375 +MMM,1991-06-14,24.0 +MMM,1991-06-17,23.96875 +MMM,1991-06-18,24.0 +MMM,1991-06-19,24.0 +MMM,1991-06-20,23.75 +MMM,1991-06-21,23.96875 +MMM,1991-06-24,23.46875 +MMM,1991-06-25,23.4375 +MMM,1991-06-26,23.3125 +MMM,1991-06-27,23.59375 +MMM,1991-06-28,23.40625 +MMM,1991-07-01,23.5 +MMM,1991-07-02,23.3125 +MMM,1991-07-03,22.75 +MMM,1991-07-05,22.6875 +MMM,1991-07-08,22.875 +MMM,1991-07-09,22.875 +MMM,1991-07-10,22.5625 +MMM,1991-07-11,22.5 +MMM,1991-07-12,22.375 +MMM,1991-07-15,22.53125 +MMM,1991-07-16,22.71875 +MMM,1991-07-17,22.53125 +MMM,1991-07-18,22.78125 +MMM,1991-07-19,22.6875 +MMM,1991-07-22,23.25 +MMM,1991-07-23,22.40625 +MMM,1991-07-24,21.78125 +MMM,1991-07-25,21.84375 +MMM,1991-07-26,21.875 +MMM,1991-07-29,22.0 +MMM,1991-07-30,22.15625 +MMM,1991-07-31,21.9375 +MMM,1991-08-01,21.5625 +MMM,1991-08-02,21.59375 +MMM,1991-08-05,21.65625 +MMM,1991-08-06,21.9375 +MMM,1991-08-07,21.71875 +MMM,1991-08-08,21.71875 +MMM,1991-08-09,21.78125 +MMM,1991-08-12,21.71875 +MMM,1991-08-13,21.75 +MMM,1991-08-14,21.625 +MMM,1991-08-15,21.625 +MMM,1991-08-16,21.625 +MMM,1991-08-19,21.21875 +MMM,1991-08-20,21.125 +MMM,1991-08-21,21.5625 +MMM,1991-08-22,21.75 +MMM,1991-08-23,21.78125 +MMM,1991-08-26,21.84375 +MMM,1991-08-27,21.75 +MMM,1991-08-28,21.875 +MMM,1991-08-29,21.78125 +MMM,1991-08-30,21.71875 +MMM,1991-09-03,21.65625 +MMM,1991-09-04,21.59375 +MMM,1991-09-05,21.6875 +MMM,1991-09-06,21.59375 +MMM,1991-09-09,21.46875 +MMM,1991-09-10,21.40625 +MMM,1991-09-11,21.5 +MMM,1991-09-12,21.96875 +MMM,1991-09-13,21.96875 +MMM,1991-09-16,22.09375 +MMM,1991-09-17,22.0625 +MMM,1991-09-18,22.3125 +MMM,1991-09-19,22.40625 +MMM,1991-09-20,22.25 +MMM,1991-09-23,22.125 +MMM,1991-09-24,22.40625 +MMM,1991-09-25,22.34375 +MMM,1991-09-26,22.34375 +MMM,1991-09-27,22.53125 +MMM,1991-09-30,22.53125 +MMM,1991-10-01,22.75 +MMM,1991-10-02,22.84375 +MMM,1991-10-03,22.75 +MMM,1991-10-04,22.3125 +MMM,1991-10-07,22.0625 +MMM,1991-10-08,22.40625 +MMM,1991-10-09,22.21875 +MMM,1991-10-10,22.65625 +MMM,1991-10-11,22.6875 +MMM,1991-10-14,22.8125 +MMM,1991-10-15,23.0 +MMM,1991-10-16,23.09375 +MMM,1991-10-17,23.1875 +MMM,1991-10-18,23.34375 +MMM,1991-10-21,23.3125 +MMM,1991-10-22,23.125 +MMM,1991-10-23,22.84375 +MMM,1991-10-24,22.4375 +MMM,1991-10-25,22.4375 +MMM,1991-10-28,22.90625 +MMM,1991-10-29,22.90625 +MMM,1991-10-30,22.8125 +MMM,1991-10-31,22.75 +MMM,1991-11-01,22.84375 +MMM,1991-11-04,22.5625 +MMM,1991-11-05,22.4375 +MMM,1991-11-06,22.5 +MMM,1991-11-07,22.59375 +MMM,1991-11-08,22.8125 +MMM,1991-11-11,22.875 +MMM,1991-11-12,23.125 +MMM,1991-11-13,23.1875 +MMM,1991-11-14,22.9375 +MMM,1991-11-15,22.0 +MMM,1991-11-18,22.15625 +MMM,1991-11-19,22.15625 +MMM,1991-11-20,21.90625 +MMM,1991-11-21,21.6875 +MMM,1991-11-22,21.46875 +MMM,1991-11-25,21.46875 +MMM,1991-11-26,21.75 +MMM,1991-11-27,21.8125 +MMM,1991-11-29,21.6875 +MMM,1991-12-02,21.8125 +MMM,1991-12-03,21.9375 +MMM,1991-12-04,21.9375 +MMM,1991-12-05,21.90625 +MMM,1991-12-06,21.8125 +MMM,1991-12-09,21.8125 +MMM,1991-12-10,21.6875 +MMM,1991-12-11,21.4375 +MMM,1991-12-12,21.84375 +MMM,1991-12-13,21.78125 +MMM,1991-12-16,21.8125 +MMM,1991-12-17,21.75 +MMM,1991-12-18,21.84375 +MMM,1991-12-19,22.25 +MMM,1991-12-20,22.34375 +MMM,1991-12-23,22.53125 +MMM,1991-12-24,22.875 +MMM,1991-12-26,22.9375 +MMM,1991-12-27,22.78125 +MMM,1991-12-30,23.5 +MMM,1991-12-31,23.8125 +MMM,1992-01-02,23.8125 +MMM,1992-01-03,23.75 +MMM,1992-01-06,23.9375 +MMM,1992-01-07,24.25 +MMM,1992-01-08,23.875 +MMM,1992-01-09,23.5 +MMM,1992-01-10,23.71875 +MMM,1992-01-13,23.78125 +MMM,1992-01-14,24.375 +MMM,1992-01-15,24.25 +MMM,1992-01-16,24.15625 +MMM,1992-01-17,24.53125 +MMM,1992-01-20,24.375 +MMM,1992-01-21,24.28125 +MMM,1992-01-22,24.0 +MMM,1992-01-23,23.34375 +MMM,1992-01-24,23.3125 +MMM,1992-01-27,23.4375 +MMM,1992-01-28,23.53125 +MMM,1992-01-29,23.53125 +MMM,1992-01-30,23.25 +MMM,1992-01-31,22.75 +MMM,1992-02-03,22.8125 +MMM,1992-02-04,23.15625 +MMM,1992-02-05,23.1875 +MMM,1992-02-06,23.125 +MMM,1992-02-07,22.78125 +MMM,1992-02-10,23.0 +MMM,1992-02-11,23.15625 +MMM,1992-02-12,23.1875 +MMM,1992-02-13,23.0 +MMM,1992-02-14,23.0625 +MMM,1992-02-18,23.125 +MMM,1992-02-19,22.96875 +MMM,1992-02-20,23.40625 +MMM,1992-02-21,23.4375 +MMM,1992-02-24,23.21875 +MMM,1992-02-25,23.1875 +MMM,1992-02-26,23.28125 +MMM,1992-02-27,22.9375 +MMM,1992-02-28,22.75 +MMM,1992-03-02,22.71875 +MMM,1992-03-03,22.625 +MMM,1992-03-04,22.5625 +MMM,1992-03-05,22.46875 +MMM,1992-03-06,22.59375 +MMM,1992-03-09,22.71875 +MMM,1992-03-10,22.6875 +MMM,1992-03-11,22.4375 +MMM,1992-03-12,22.3125 +MMM,1992-03-13,22.5 +MMM,1992-03-16,22.4375 +MMM,1992-03-17,22.625 +MMM,1992-03-18,22.53125 +MMM,1992-03-19,22.5 +MMM,1992-03-20,22.5625 +MMM,1992-03-23,22.34375 +MMM,1992-03-24,22.4375 +MMM,1992-03-25,22.1875 +MMM,1992-03-26,22.03125 +MMM,1992-03-27,22.0625 +MMM,1992-03-30,22.1875 +MMM,1992-03-31,22.1875 +MMM,1992-04-01,22.03125 +MMM,1992-04-02,21.96875 +MMM,1992-04-03,22.09375 +MMM,1992-04-06,22.0625 +MMM,1992-04-07,21.6875 +MMM,1992-04-08,21.71875 +MMM,1992-04-09,21.90625 +MMM,1992-04-10,21.96875 +MMM,1992-04-13,22.0625 +MMM,1992-04-14,22.9375 +MMM,1992-04-15,23.28125 +MMM,1992-04-16,23.1875 +MMM,1992-04-20,23.25 +MMM,1992-04-21,23.8125 +MMM,1992-04-22,24.0625 +MMM,1992-04-23,23.8125 +MMM,1992-04-24,23.15625 +MMM,1992-04-27,23.21875 +MMM,1992-04-28,23.1875 +MMM,1992-04-29,23.375 +MMM,1992-04-30,23.4375 +MMM,1992-05-01,23.1875 +MMM,1992-05-04,23.3125 +MMM,1992-05-05,23.34375 +MMM,1992-05-06,23.375 +MMM,1992-05-07,23.25 +MMM,1992-05-08,23.375 +MMM,1992-05-11,23.75 +MMM,1992-05-12,24.1875 +MMM,1992-05-13,24.125 +MMM,1992-05-14,23.65625 +MMM,1992-05-15,23.6875 +MMM,1992-05-18,23.625 +MMM,1992-05-19,23.75 +MMM,1992-05-20,23.75 +MMM,1992-05-21,23.53125 +MMM,1992-05-22,23.5625 +MMM,1992-05-26,23.25 +MMM,1992-05-27,23.5625 +MMM,1992-05-28,23.75 +MMM,1992-05-29,23.90625 +MMM,1992-06-01,23.9375 +MMM,1992-06-02,23.59375 +MMM,1992-06-03,23.53125 +MMM,1992-06-04,23.4375 +MMM,1992-06-05,23.90625 +MMM,1992-06-08,23.875 +MMM,1992-06-09,23.5625 +MMM,1992-06-10,23.59375 +MMM,1992-06-11,23.8125 +MMM,1992-06-12,24.125 +MMM,1992-06-15,24.21875 +MMM,1992-06-16,24.21875 +MMM,1992-06-17,24.09375 +MMM,1992-06-18,24.0 +MMM,1992-06-19,24.0 +MMM,1992-06-22,24.0 +MMM,1992-06-23,23.9375 +MMM,1992-06-24,23.90625 +MMM,1992-06-25,23.9375 +MMM,1992-06-26,23.90625 +MMM,1992-06-29,24.09375 +MMM,1992-06-30,24.25 +MMM,1992-07-01,24.625 +MMM,1992-07-02,24.0 +MMM,1992-07-06,24.3125 +MMM,1992-07-07,24.25 +MMM,1992-07-08,24.25 +MMM,1992-07-09,24.28125 +MMM,1992-07-10,24.21875 +MMM,1992-07-13,24.34375 +MMM,1992-07-14,24.34375 +MMM,1992-07-15,24.6875 +MMM,1992-07-16,24.875 +MMM,1992-07-17,24.71875 +MMM,1992-07-20,24.59375 +MMM,1992-07-21,24.59375 +MMM,1992-07-22,24.59375 +MMM,1992-07-23,24.5625 +MMM,1992-07-24,24.59375 +MMM,1992-07-27,24.65625 +MMM,1992-07-28,25.09375 +MMM,1992-07-29,24.9375 +MMM,1992-07-30,25.03125 +MMM,1992-07-31,25.0 +MMM,1992-08-03,25.21875 +MMM,1992-08-04,25.21875 +MMM,1992-08-05,25.28125 +MMM,1992-08-06,25.125 +MMM,1992-08-07,25.0625 +MMM,1992-08-10,25.0625 +MMM,1992-08-11,25.0 +MMM,1992-08-12,24.875 +MMM,1992-08-13,24.8125 +MMM,1992-08-14,25.0625 +MMM,1992-08-17,25.03125 +MMM,1992-08-18,25.03125 +MMM,1992-08-19,25.03125 +MMM,1992-08-20,25.15625 +MMM,1992-08-21,24.78125 +MMM,1992-08-24,24.625 +MMM,1992-08-25,24.46875 +MMM,1992-08-26,24.6875 +MMM,1992-08-27,24.46875 +MMM,1992-08-28,24.625 +MMM,1992-08-31,24.625 +MMM,1992-09-01,24.6875 +MMM,1992-09-02,25.0 +MMM,1992-09-03,24.875 +MMM,1992-09-04,24.875 +MMM,1992-09-08,24.78125 +MMM,1992-09-09,24.9375 +MMM,1992-09-10,24.96875 +MMM,1992-09-11,24.84375 +MMM,1992-09-14,25.75 +MMM,1992-09-15,25.5 +MMM,1992-09-16,25.75 +MMM,1992-09-17,25.46875 +MMM,1992-09-18,25.3125 +MMM,1992-09-21,25.28125 +MMM,1992-09-22,25.0 +MMM,1992-09-23,25.25 +MMM,1992-09-24,25.375 +MMM,1992-09-25,25.1875 +MMM,1992-09-28,25.4375 +MMM,1992-09-29,25.59375 +MMM,1992-09-30,25.625 +MMM,1992-10-01,25.21875 +MMM,1992-10-02,25.0625 +MMM,1992-10-05,24.8125 +MMM,1992-10-06,24.59375 +MMM,1992-10-07,24.375 +MMM,1992-10-08,24.90625 +MMM,1992-10-09,24.46875 +MMM,1992-10-12,24.84375 +MMM,1992-10-13,24.65625 +MMM,1992-10-14,24.65625 +MMM,1992-10-15,24.84375 +MMM,1992-10-16,24.71875 +MMM,1992-10-19,24.625 +MMM,1992-10-20,24.75 +MMM,1992-10-21,24.9375 +MMM,1992-10-22,25.3125 +MMM,1992-10-23,25.78125 +MMM,1992-10-26,26.1875 +MMM,1992-10-27,25.75 +MMM,1992-10-28,25.9375 +MMM,1992-10-29,25.84375 +MMM,1992-10-30,25.71875 +MMM,1992-11-02,26.21875 +MMM,1992-11-03,25.96875 +MMM,1992-11-04,25.75 +MMM,1992-11-05,26.125 +MMM,1992-11-06,26.21875 +MMM,1992-11-09,26.25 +MMM,1992-11-10,26.25 +MMM,1992-11-11,26.0625 +MMM,1992-11-12,25.78125 +MMM,1992-11-13,25.84375 +MMM,1992-11-16,25.1875 +MMM,1992-11-17,25.0 +MMM,1992-11-18,24.96875 +MMM,1992-11-19,25.125 +MMM,1992-11-20,24.96875 +MMM,1992-11-23,25.125 +MMM,1992-11-24,25.4375 +MMM,1992-11-25,25.59375 +MMM,1992-11-27,25.90625 +MMM,1992-11-30,25.5 +MMM,1992-12-01,25.53125 +MMM,1992-12-02,25.34375 +MMM,1992-12-03,25.40625 +MMM,1992-12-04,25.3125 +MMM,1992-12-07,25.5 +MMM,1992-12-08,25.71875 +MMM,1992-12-09,26.0 +MMM,1992-12-10,26.09375 +MMM,1992-12-11,25.875 +MMM,1992-12-14,25.84375 +MMM,1992-12-15,26.09375 +MMM,1992-12-16,25.65625 +MMM,1992-12-17,25.125 +MMM,1992-12-18,25.75 +MMM,1992-12-21,26.0 +MMM,1992-12-22,25.875 +MMM,1992-12-23,25.8125 +MMM,1992-12-24,25.9375 +MMM,1992-12-28,25.71875 +MMM,1992-12-29,25.03125 +MMM,1992-12-30,25.09375 +MMM,1992-12-31,25.15625 +MMM,1993-01-04,25.15625 +MMM,1993-01-05,24.9375 +MMM,1993-01-06,24.90625 +MMM,1993-01-07,24.90625 +MMM,1993-01-08,24.96875 +MMM,1993-01-11,24.9375 +MMM,1993-01-12,24.65625 +MMM,1993-01-13,24.90625 +MMM,1993-01-14,25.0 +MMM,1993-01-15,25.03125 +MMM,1993-01-18,25.0 +MMM,1993-01-19,24.75 +MMM,1993-01-20,24.5625 +MMM,1993-01-21,24.84375 +MMM,1993-01-22,24.4375 +MMM,1993-01-25,24.96875 +MMM,1993-01-26,24.65625 +MMM,1993-01-27,24.375 +MMM,1993-01-28,24.46875 +MMM,1993-01-29,24.5 +MMM,1993-02-01,24.6875 +MMM,1993-02-02,24.71875 +MMM,1993-02-03,25.1875 +MMM,1993-02-04,26.0625 +MMM,1993-02-05,27.1875 +MMM,1993-02-08,27.25 +MMM,1993-02-09,27.25 +MMM,1993-02-10,27.3125 +MMM,1993-02-11,26.9375 +MMM,1993-02-12,26.8125 +MMM,1993-02-16,26.3125 +MMM,1993-02-17,25.9375 +MMM,1993-02-18,25.75 +MMM,1993-02-19,26.21875 +MMM,1993-02-22,26.15625 +MMM,1993-02-23,26.0625 +MMM,1993-02-24,26.3125 +MMM,1993-02-25,26.09375 +MMM,1993-02-26,26.375 +MMM,1993-03-01,26.0625 +MMM,1993-03-02,26.46875 +MMM,1993-03-03,26.25 +MMM,1993-03-04,26.46875 +MMM,1993-03-05,26.75 +MMM,1993-03-08,27.34375 +MMM,1993-03-09,27.34375 +MMM,1993-03-10,27.40625 +MMM,1993-03-11,27.25 +MMM,1993-03-12,27.125 +MMM,1993-03-15,27.125 +MMM,1993-03-16,27.15625 +MMM,1993-03-17,27.125 +MMM,1993-03-18,27.46875 +MMM,1993-03-19,27.375 +MMM,1993-03-22,27.5625 +MMM,1993-03-23,27.53125 +MMM,1993-03-24,27.40625 +MMM,1993-03-25,27.3125 +MMM,1993-03-26,27.375 +MMM,1993-03-29,27.5 +MMM,1993-03-30,27.59375 +MMM,1993-03-31,27.375 +MMM,1993-04-01,27.375 +MMM,1993-04-02,27.25 +MMM,1993-04-05,27.46875 +MMM,1993-04-06,27.6875 +MMM,1993-04-07,27.8125 +MMM,1993-04-08,27.71875 +MMM,1993-04-12,27.53125 +MMM,1993-04-13,27.6875 +MMM,1993-04-14,28.34375 +MMM,1993-04-15,28.46875 +MMM,1993-04-16,29.0 +MMM,1993-04-19,28.75 +MMM,1993-04-20,28.25 +MMM,1993-04-21,28.5625 +MMM,1993-04-22,28.6875 +MMM,1993-04-23,28.28125 +MMM,1993-04-26,28.03125 +MMM,1993-04-27,27.875 +MMM,1993-04-28,27.78125 +MMM,1993-04-29,27.875 +MMM,1993-04-30,27.8125 +MMM,1993-05-03,28.375 +MMM,1993-05-04,28.3125 +MMM,1993-05-05,28.28125 +MMM,1993-05-06,28.59375 +MMM,1993-05-07,28.5625 +MMM,1993-05-10,28.125 +MMM,1993-05-11,28.53125 +MMM,1993-05-12,28.75 +MMM,1993-05-13,28.53125 +MMM,1993-05-14,28.25 +MMM,1993-05-17,28.125 +MMM,1993-05-18,28.1875 +MMM,1993-05-19,28.40625 +MMM,1993-05-20,28.8125 +MMM,1993-05-21,28.78125 +MMM,1993-05-24,28.5 +MMM,1993-05-25,28.5 +MMM,1993-05-26,28.59375 +MMM,1993-05-27,28.53125 +MMM,1993-05-28,28.21875 +MMM,1993-06-01,28.5 +MMM,1993-06-02,28.75 +MMM,1993-06-03,28.90625 +MMM,1993-06-04,28.875 +MMM,1993-06-07,29.09375 +MMM,1993-06-08,29.0 +MMM,1993-06-09,28.9375 +MMM,1993-06-10,26.4375 +MMM,1993-06-11,27.125 +MMM,1993-06-14,27.25 +MMM,1993-06-15,26.875 +MMM,1993-06-16,27.15625 +MMM,1993-06-17,27.15625 +MMM,1993-06-18,26.75 +MMM,1993-06-21,27.09375 +MMM,1993-06-22,27.125 +MMM,1993-06-23,27.0 +MMM,1993-06-24,27.03125 +MMM,1993-06-25,26.9375 +MMM,1993-06-28,27.0 +MMM,1993-06-29,26.90625 +MMM,1993-06-30,27.0 +MMM,1993-07-01,27.03125 +MMM,1993-07-02,26.96875 +MMM,1993-07-06,26.6875 +MMM,1993-07-07,26.6875 +MMM,1993-07-08,26.71875 +MMM,1993-07-09,26.78125 +MMM,1993-07-12,26.75 +MMM,1993-07-13,26.6875 +MMM,1993-07-14,26.9375 +MMM,1993-07-15,27.5 +MMM,1993-07-16,27.59375 +MMM,1993-07-19,27.5625 +MMM,1993-07-20,27.5 +MMM,1993-07-21,27.8125 +MMM,1993-07-22,27.1875 +MMM,1993-07-23,27.3125 +MMM,1993-07-26,27.46875 +MMM,1993-07-27,27.34375 +MMM,1993-07-28,27.09375 +MMM,1993-07-29,27.1875 +MMM,1993-07-30,26.25 +MMM,1993-08-02,26.59375 +MMM,1993-08-03,26.40625 +MMM,1993-08-04,26.5 +MMM,1993-08-05,26.75 +MMM,1993-08-06,26.75 +MMM,1993-08-09,26.65625 +MMM,1993-08-10,26.71875 +MMM,1993-08-11,27.125 +MMM,1993-08-12,26.90625 +MMM,1993-08-13,27.15625 +MMM,1993-08-16,26.75 +MMM,1993-08-17,27.03125 +MMM,1993-08-18,27.0 +MMM,1993-08-19,27.21875 +MMM,1993-08-20,26.9375 +MMM,1993-08-23,26.875 +MMM,1993-08-24,26.8125 +MMM,1993-08-25,27.03125 +MMM,1993-08-26,27.09375 +MMM,1993-08-27,27.375 +MMM,1993-08-30,27.3125 +MMM,1993-08-31,27.40625 +MMM,1993-09-01,27.1875 +MMM,1993-09-02,26.96875 +MMM,1993-09-03,26.875 +MMM,1993-09-07,26.71875 +MMM,1993-09-08,26.6875 +MMM,1993-09-09,26.59375 +MMM,1993-09-10,26.625 +MMM,1993-09-13,26.90625 +MMM,1993-09-14,26.84375 +MMM,1993-09-15,27.125 +MMM,1993-09-16,27.125 +MMM,1993-09-17,26.9375 +MMM,1993-09-20,26.5 +MMM,1993-09-21,26.1875 +MMM,1993-09-22,26.09375 +MMM,1993-09-23,25.9375 +MMM,1993-09-24,25.8125 +MMM,1993-09-27,25.875 +MMM,1993-09-28,25.9375 +MMM,1993-09-29,25.71875 +MMM,1993-09-30,25.71875 +MMM,1993-10-01,25.625 +MMM,1993-10-04,25.40625 +MMM,1993-10-05,25.9375 +MMM,1993-10-06,25.8125 +MMM,1993-10-07,25.9375 +MMM,1993-10-08,25.9375 +MMM,1993-10-11,26.09375 +MMM,1993-10-12,25.9375 +MMM,1993-10-13,25.96875 +MMM,1993-10-14,26.0625 +MMM,1993-10-15,26.15625 +MMM,1993-10-18,26.84375 +MMM,1993-10-19,26.6875 +MMM,1993-10-20,26.59375 +MMM,1993-10-21,26.3125 +MMM,1993-10-22,26.21875 +MMM,1993-10-25,26.4375 +MMM,1993-10-26,26.28125 +MMM,1993-10-27,25.875 +MMM,1993-10-28,26.0 +MMM,1993-10-29,25.9375 +MMM,1993-11-01,26.125 +MMM,1993-11-02,26.28125 +MMM,1993-11-03,26.0625 +MMM,1993-11-04,25.8125 +MMM,1993-11-05,26.0625 +MMM,1993-11-08,26.21875 +MMM,1993-11-09,26.53125 +MMM,1993-11-10,26.59375 +MMM,1993-11-11,26.53125 +MMM,1993-11-12,26.3125 +MMM,1993-11-15,26.375 +MMM,1993-11-16,26.78125 +MMM,1993-11-17,26.875 +MMM,1993-11-18,27.0 +MMM,1993-11-19,27.53125 +MMM,1993-11-22,27.25 +MMM,1993-11-23,27.25 +MMM,1993-11-24,27.0 +MMM,1993-11-26,26.96875 +MMM,1993-11-29,27.0625 +MMM,1993-11-30,27.25 +MMM,1993-12-01,27.25 +MMM,1993-12-02,27.09375 +MMM,1993-12-03,27.0 +MMM,1993-12-06,27.0 +MMM,1993-12-07,26.90625 +MMM,1993-12-08,27.0625 +MMM,1993-12-09,27.03125 +MMM,1993-12-10,27.0 +MMM,1993-12-13,27.71875 +MMM,1993-12-14,27.59375 +MMM,1993-12-15,27.9375 +MMM,1993-12-16,28.25 +MMM,1993-12-17,28.0625 +MMM,1993-12-20,28.0 +MMM,1993-12-21,27.5 +MMM,1993-12-22,27.59375 +MMM,1993-12-23,27.21875 +MMM,1993-12-27,27.28125 +MMM,1993-12-28,27.0625 +MMM,1993-12-29,27.1875 +MMM,1993-12-30,27.21875 +MMM,1993-12-31,27.1875 +MMM,1994-01-03,26.71875 +MMM,1994-01-04,26.5 +MMM,1994-01-05,26.4375 +MMM,1994-01-06,26.8125 +MMM,1994-01-07,27.03125 +MMM,1994-01-10,27.0 +MMM,1994-01-11,27.4375 +MMM,1994-01-12,27.5 +MMM,1994-01-13,27.625 +MMM,1994-01-14,27.46875 +MMM,1994-01-17,27.3125 +MMM,1994-01-18,27.34375 +MMM,1994-01-19,27.84375 +MMM,1994-01-20,27.78125 +MMM,1994-01-21,28.09375 +MMM,1994-01-24,27.78125 +MMM,1994-01-25,27.5625 +MMM,1994-01-26,27.75 +MMM,1994-01-27,26.8125 +MMM,1994-01-28,26.875 +MMM,1994-01-31,26.8125 +MMM,1994-02-01,26.46875 +MMM,1994-02-02,26.625 +MMM,1994-02-03,26.6875 +MMM,1994-02-04,26.21875 +MMM,1994-02-07,26.21875 +MMM,1994-02-08,26.46875 +MMM,1994-02-09,26.3125 +MMM,1994-02-10,26.15625 +MMM,1994-02-11,26.21875 +MMM,1994-02-14,26.46875 +MMM,1994-02-15,27.125 +MMM,1994-02-16,27.375 +MMM,1994-02-17,27.0 +MMM,1994-02-18,26.34375 +MMM,1994-02-22,26.9375 +MMM,1994-02-23,26.71875 +MMM,1994-02-24,26.5625 +MMM,1994-02-25,26.4375 +MMM,1994-02-28,26.34375 +MMM,1994-03-01,25.875 +MMM,1994-03-02,25.9375 +MMM,1994-03-03,25.8125 +MMM,1994-03-04,25.8125 +MMM,1994-03-07,26.09375 +MMM,1994-03-08,26.21875 +MMM,1994-03-09,26.4375 +MMM,1994-03-10,26.125 +MMM,1994-03-11,25.8125 +MMM,1994-03-14,25.71875 +MMM,1994-03-15,25.75 +MMM,1994-03-16,25.625 +MMM,1994-03-17,25.46875 +MMM,1994-03-18,25.75 +MMM,1994-03-21,25.34375 +MMM,1994-03-22,25.25 +MMM,1994-03-23,25.3125 +MMM,1994-03-24,25.0 +MMM,1994-03-25,25.0 +MMM,1994-03-28,25.0 +MMM,1994-03-29,24.59375 +MMM,1994-03-30,24.75 +MMM,1994-03-31,24.75 +MMM,1994-04-04,24.5 +MMM,1994-04-05,24.8125 +MMM,1994-04-06,24.75 +MMM,1994-04-07,24.96875 +MMM,1994-04-08,25.59375 +MMM,1994-04-11,25.8125 +MMM,1994-04-12,25.5 +MMM,1994-04-13,25.1875 +MMM,1994-04-14,24.75 +MMM,1994-04-15,24.375 +MMM,1994-04-18,24.0 +MMM,1994-04-19,23.875 +MMM,1994-04-20,24.25 +MMM,1994-04-21,24.25 +MMM,1994-04-22,23.625 +MMM,1994-04-25,23.875 +MMM,1994-04-26,24.375 +MMM,1994-04-28,24.5 +MMM,1994-04-29,24.5 +MMM,1994-05-02,24.75 +MMM,1994-05-03,24.75 +MMM,1994-05-04,24.8125 +MMM,1994-05-05,24.9375 +MMM,1994-05-06,24.8125 +MMM,1994-05-09,24.8125 +MMM,1994-05-10,25.1875 +MMM,1994-05-11,24.6875 +MMM,1994-05-12,24.75 +MMM,1994-05-13,24.5625 +MMM,1994-05-16,24.6875 +MMM,1994-05-17,25.25 +MMM,1994-05-18,25.4375 +MMM,1994-05-19,25.75 +MMM,1994-05-20,25.6875 +MMM,1994-05-23,25.5625 +MMM,1994-05-24,25.625 +MMM,1994-05-25,25.875 +MMM,1994-05-26,25.625 +MMM,1994-05-27,25.625 +MMM,1994-05-31,25.5 +MMM,1994-06-01,25.125 +MMM,1994-06-02,25.3125 +MMM,1994-06-03,25.875 +MMM,1994-06-06,25.625 +MMM,1994-06-07,25.3125 +MMM,1994-06-08,25.5625 +MMM,1994-06-09,25.75 +MMM,1994-06-10,25.9375 +MMM,1994-06-13,26.0 +MMM,1994-06-14,26.0 +MMM,1994-06-15,26.0625 +MMM,1994-06-16,26.1875 +MMM,1994-06-17,25.5 +MMM,1994-06-20,25.5625 +MMM,1994-06-21,25.25 +MMM,1994-06-22,25.375 +MMM,1994-06-23,25.4375 +MMM,1994-06-24,24.9375 +MMM,1994-06-27,25.125 +MMM,1994-06-28,25.25 +MMM,1994-06-29,25.3125 +MMM,1994-06-30,24.8125 +MMM,1994-07-01,24.9375 +MMM,1994-07-05,24.9375 +MMM,1994-07-06,24.875 +MMM,1994-07-07,25.125 +MMM,1994-07-08,24.875 +MMM,1994-07-11,24.875 +MMM,1994-07-12,25.0 +MMM,1994-07-13,25.3125 +MMM,1994-07-14,25.8125 +MMM,1994-07-15,25.6875 +MMM,1994-07-18,25.625 +MMM,1994-07-19,25.375 +MMM,1994-07-20,25.625 +MMM,1994-07-21,25.375 +MMM,1994-07-22,25.5625 +MMM,1994-07-25,25.4375 +MMM,1994-07-26,25.4375 +MMM,1994-07-27,25.6875 +MMM,1994-07-28,26.25 +MMM,1994-07-29,26.5625 +MMM,1994-08-01,26.9375 +MMM,1994-08-02,26.875 +MMM,1994-08-03,27.0 +MMM,1994-08-04,26.9375 +MMM,1994-08-05,27.0 +MMM,1994-08-08,27.3125 +MMM,1994-08-09,27.4375 +MMM,1994-08-10,27.8125 +MMM,1994-08-11,27.5625 +MMM,1994-08-12,27.75 +MMM,1994-08-15,27.375 +MMM,1994-08-16,27.3125 +MMM,1994-08-17,27.125 +MMM,1994-08-18,26.8125 +MMM,1994-08-19,27.0 +MMM,1994-08-22,27.5 +MMM,1994-08-23,27.5 +MMM,1994-08-24,28.1875 +MMM,1994-08-25,28.25 +MMM,1994-08-26,27.9375 +MMM,1994-08-29,27.5625 +MMM,1994-08-30,27.5625 +MMM,1994-08-31,27.5625 +MMM,1994-09-01,27.375 +MMM,1994-09-02,27.1875 +MMM,1994-09-06,27.3125 +MMM,1994-09-07,27.3125 +MMM,1994-09-08,28.1875 +MMM,1994-09-09,27.875 +MMM,1994-09-12,27.875 +MMM,1994-09-13,27.9375 +MMM,1994-09-14,27.5625 +MMM,1994-09-15,28.125 +MMM,1994-09-16,28.1875 +MMM,1994-09-19,28.375 +MMM,1994-09-20,27.75 +MMM,1994-09-21,28.1875 +MMM,1994-09-22,27.8125 +MMM,1994-09-23,27.5625 +MMM,1994-09-26,27.4375 +MMM,1994-09-27,27.4375 +MMM,1994-09-28,27.5625 +MMM,1994-09-29,27.5 +MMM,1994-09-30,27.625 +MMM,1994-10-03,27.3125 +MMM,1994-10-04,26.9375 +MMM,1994-10-05,26.8125 +MMM,1994-10-06,26.6875 +MMM,1994-10-07,26.6875 +MMM,1994-10-10,26.875 +MMM,1994-10-11,27.25 +MMM,1994-10-12,27.3125 +MMM,1994-10-13,27.5625 +MMM,1994-10-14,27.75 +MMM,1994-10-17,28.1875 +MMM,1994-10-18,27.9375 +MMM,1994-10-19,28.125 +MMM,1994-10-20,27.9375 +MMM,1994-10-21,27.9375 +MMM,1994-10-24,27.6875 +MMM,1994-10-25,27.0625 +MMM,1994-10-26,26.9375 +MMM,1994-10-27,26.9375 +MMM,1994-10-28,27.4375 +MMM,1994-10-31,27.6875 +MMM,1994-11-01,27.1875 +MMM,1994-11-02,27.0 +MMM,1994-11-03,27.0 +MMM,1994-11-04,26.5625 +MMM,1994-11-07,26.5625 +MMM,1994-11-08,26.4375 +MMM,1994-11-09,26.625 +MMM,1994-11-10,26.75 +MMM,1994-11-11,26.5625 +MMM,1994-11-14,26.625 +MMM,1994-11-15,26.3125 +MMM,1994-11-16,26.4375 +MMM,1994-11-17,26.5 +MMM,1994-11-18,26.375 +MMM,1994-11-21,26.3125 +MMM,1994-11-22,25.3125 +MMM,1994-11-23,25.4375 +MMM,1994-11-25,25.375 +MMM,1994-11-28,25.6875 +MMM,1994-11-29,25.625 +MMM,1994-11-30,25.625 +MMM,1994-12-01,25.375 +MMM,1994-12-02,25.8125 +MMM,1994-12-05,26.0 +MMM,1994-12-06,26.0 +MMM,1994-12-07,25.875 +MMM,1994-12-08,25.5 +MMM,1994-12-09,25.75 +MMM,1994-12-12,26.375 +MMM,1994-12-13,26.0 +MMM,1994-12-14,26.0625 +MMM,1994-12-15,26.0 +MMM,1994-12-16,25.75 +MMM,1994-12-19,25.625 +MMM,1994-12-20,25.6875 +MMM,1994-12-21,26.125 +MMM,1994-12-22,25.9375 +MMM,1994-12-23,26.1875 +MMM,1994-12-27,26.5625 +MMM,1994-12-28,26.5625 +MMM,1994-12-29,26.375 +MMM,1994-12-30,26.6875 +MMM,1995-01-03,27.0 +MMM,1995-01-04,26.6875 +MMM,1995-01-05,26.6875 +MMM,1995-01-06,26.5625 +MMM,1995-01-09,26.5625 +MMM,1995-01-10,26.5625 +MMM,1995-01-11,26.5 +MMM,1995-01-12,26.0 +MMM,1995-01-13,26.0 +MMM,1995-01-16,26.625 +MMM,1995-01-17,26.5625 +MMM,1995-01-18,26.5625 +MMM,1995-01-19,26.25 +MMM,1995-01-20,26.4375 +MMM,1995-01-23,26.375 +MMM,1995-01-24,26.0625 +MMM,1995-01-25,25.9375 +MMM,1995-01-26,26.3125 +MMM,1995-01-27,25.875 +MMM,1995-01-30,26.0 +MMM,1995-01-31,26.1875 +MMM,1995-02-01,25.5 +MMM,1995-02-02,25.625 +MMM,1995-02-03,25.6875 +MMM,1995-02-06,26.125 +MMM,1995-02-07,26.0625 +MMM,1995-02-08,26.0625 +MMM,1995-02-09,26.25 +MMM,1995-02-10,26.4375 +MMM,1995-02-13,26.5625 +MMM,1995-02-14,26.5 +MMM,1995-02-15,26.875 +MMM,1995-02-16,26.875 +MMM,1995-02-17,26.25 +MMM,1995-02-21,26.4375 +MMM,1995-02-22,26.75 +MMM,1995-02-23,26.875 +MMM,1995-02-24,27.25 +MMM,1995-02-27,27.25 +MMM,1995-02-28,27.375 +MMM,1995-03-01,27.4375 +MMM,1995-03-02,27.0625 +MMM,1995-03-03,27.1875 +MMM,1995-03-06,26.9375 +MMM,1995-03-07,26.9375 +MMM,1995-03-08,26.875 +MMM,1995-03-09,27.6875 +MMM,1995-03-10,28.0625 +MMM,1995-03-13,27.9375 +MMM,1995-03-14,28.8125 +MMM,1995-03-15,28.3125 +MMM,1995-03-16,28.375 +MMM,1995-03-17,28.5625 +MMM,1995-03-20,28.875 +MMM,1995-03-21,28.8125 +MMM,1995-03-22,28.375 +MMM,1995-03-23,28.4375 +MMM,1995-03-24,29.25 +MMM,1995-03-27,29.1875 +MMM,1995-03-28,28.8125 +MMM,1995-03-29,29.0 +MMM,1995-03-30,29.25 +MMM,1995-03-31,29.0625 +MMM,1995-04-03,28.75 +MMM,1995-04-04,29.125 +MMM,1995-04-05,28.75 +MMM,1995-04-06,29.0625 +MMM,1995-04-07,29.0 +MMM,1995-04-10,28.6875 +MMM,1995-04-11,28.5625 +MMM,1995-04-12,28.8125 +MMM,1995-04-13,28.9375 +MMM,1995-04-17,29.0 +MMM,1995-04-18,29.0625 +MMM,1995-04-19,29.375 +MMM,1995-04-20,29.3125 +MMM,1995-04-21,30.1875 +MMM,1995-04-24,30.25 +MMM,1995-04-25,29.5625 +MMM,1995-04-26,29.75 +MMM,1995-04-27,30.0 +MMM,1995-04-28,29.8125 +MMM,1995-05-01,29.5 +MMM,1995-05-02,29.5 +MMM,1995-05-03,29.9375 +MMM,1995-05-04,30.0625 +MMM,1995-05-05,30.0 +MMM,1995-05-08,29.75 +MMM,1995-05-09,29.75 +MMM,1995-05-10,30.8125 +MMM,1995-05-11,30.875 +MMM,1995-05-12,30.8125 +MMM,1995-05-15,30.6875 +MMM,1995-05-16,30.75 +MMM,1995-05-17,30.125 +MMM,1995-05-18,28.9375 +MMM,1995-05-19,28.875 +MMM,1995-05-22,29.375 +MMM,1995-05-23,29.625 +MMM,1995-05-24,29.5625 +MMM,1995-05-25,29.25 +MMM,1995-05-26,29.0 +MMM,1995-05-30,29.0 +MMM,1995-05-31,30.0 +MMM,1995-06-01,29.4375 +MMM,1995-06-02,29.25 +MMM,1995-06-05,29.3125 +MMM,1995-06-06,29.3125 +MMM,1995-06-07,29.375 +MMM,1995-06-08,29.4375 +MMM,1995-06-09,29.3125 +MMM,1995-06-12,29.625 +MMM,1995-06-13,29.9375 +MMM,1995-06-14,29.875 +MMM,1995-06-15,29.6875 +MMM,1995-06-16,29.5 +MMM,1995-06-19,30.125 +MMM,1995-06-20,29.625 +MMM,1995-06-21,29.4375 +MMM,1995-06-22,29.5 +MMM,1995-06-23,29.375 +MMM,1995-06-26,29.375 +MMM,1995-06-27,29.3125 +MMM,1995-06-28,29.0625 +MMM,1995-06-29,28.5625 +MMM,1995-06-30,28.6875 +MMM,1995-07-03,28.8125 +MMM,1995-07-05,29.25 +MMM,1995-07-06,29.5625 +MMM,1995-07-07,29.875 +MMM,1995-07-10,29.375 +MMM,1995-07-11,29.6875 +MMM,1995-07-12,29.75 +MMM,1995-07-13,29.5625 +MMM,1995-07-14,29.5 +MMM,1995-07-17,29.875 +MMM,1995-07-18,29.4375 +MMM,1995-07-19,29.25 +MMM,1995-07-20,29.5 +MMM,1995-07-21,29.4375 +MMM,1995-07-24,29.375 +MMM,1995-07-25,29.75 +MMM,1995-07-26,28.0 +MMM,1995-07-27,28.375 +MMM,1995-07-28,28.375 +MMM,1995-07-31,28.3125 +MMM,1995-08-01,28.5 +MMM,1995-08-02,28.5625 +MMM,1995-08-03,28.4375 +MMM,1995-08-04,27.875 +MMM,1995-08-07,28.0625 +MMM,1995-08-08,27.8125 +MMM,1995-08-09,27.5625 +MMM,1995-08-10,27.5625 +MMM,1995-08-11,27.75 +MMM,1995-08-14,27.8125 +MMM,1995-08-15,27.6875 +MMM,1995-08-16,27.8125 +MMM,1995-08-17,27.875 +MMM,1995-08-18,27.75 +MMM,1995-08-21,27.75 +MMM,1995-08-22,27.6875 +MMM,1995-08-23,27.375 +MMM,1995-08-24,27.0625 +MMM,1995-08-25,27.3125 +MMM,1995-08-28,27.1875 +MMM,1995-08-29,27.25 +MMM,1995-08-30,27.1875 +MMM,1995-08-31,27.3125 +MMM,1995-09-01,27.1875 +MMM,1995-09-05,27.25 +MMM,1995-09-06,27.375 +MMM,1995-09-07,26.9375 +MMM,1995-09-08,27.75 +MMM,1995-09-11,27.375 +MMM,1995-09-12,27.4375 +MMM,1995-09-13,28.0 +MMM,1995-09-14,28.125 +MMM,1995-09-15,28.3125 +MMM,1995-09-18,28.125 +MMM,1995-09-19,28.1875 +MMM,1995-09-20,28.1875 +MMM,1995-09-21,27.4375 +MMM,1995-09-22,27.625 +MMM,1995-09-25,27.3125 +MMM,1995-09-26,27.375 +MMM,1995-09-27,27.3125 +MMM,1995-09-28,27.8125 +MMM,1995-09-29,28.1875 +MMM,1995-10-02,28.5 +MMM,1995-10-03,28.5625 +MMM,1995-10-04,28.4375 +MMM,1995-10-05,28.75 +MMM,1995-10-06,28.4375 +MMM,1995-10-09,28.4375 +MMM,1995-10-10,28.1875 +MMM,1995-10-11,28.0 +MMM,1995-10-12,28.625 +MMM,1995-10-13,28.375 +MMM,1995-10-16,28.375 +MMM,1995-10-17,28.125 +MMM,1995-10-18,27.9375 +MMM,1995-10-19,27.9375 +MMM,1995-10-20,28.25 +MMM,1995-10-23,28.125 +MMM,1995-10-24,28.25 +MMM,1995-10-25,28.125 +MMM,1995-10-26,28.0625 +MMM,1995-10-27,27.75 +MMM,1995-10-30,28.1875 +MMM,1995-10-31,28.4375 +MMM,1995-11-01,28.4375 +MMM,1995-11-02,28.625 +MMM,1995-11-03,29.75 +MMM,1995-11-06,29.5625 +MMM,1995-11-07,29.0625 +MMM,1995-11-08,29.5625 +MMM,1995-11-09,30.0 +MMM,1995-11-10,29.875 +MMM,1995-11-13,29.5 +MMM,1995-11-14,30.8125 +MMM,1995-11-15,30.625 +MMM,1995-11-16,31.875 +MMM,1995-11-17,32.125 +MMM,1995-11-20,32.375 +MMM,1995-11-21,32.25 +MMM,1995-11-22,32.125 +MMM,1995-11-24,32.125 +MMM,1995-11-27,32.1875 +MMM,1995-11-28,32.1875 +MMM,1995-11-29,32.9375 +MMM,1995-11-30,32.6875 +MMM,1995-12-01,32.625 +MMM,1995-12-04,32.5625 +MMM,1995-12-05,33.0 +MMM,1995-12-06,33.4375 +MMM,1995-12-07,33.4375 +MMM,1995-12-08,33.4375 +MMM,1995-12-11,34.1875 +MMM,1995-12-12,34.5 +MMM,1995-12-13,34.875 +MMM,1995-12-14,34.375 +MMM,1995-12-15,33.3125 +MMM,1995-12-18,33.9375 +MMM,1995-12-19,33.5 +MMM,1995-12-20,33.0 +MMM,1995-12-21,32.75 +MMM,1995-12-22,32.0 +MMM,1995-12-26,31.9375 +MMM,1995-12-27,32.3125 +MMM,1995-12-28,32.25 +MMM,1995-12-29,33.1875 +MMM,1996-01-02,33.875 +MMM,1996-01-03,33.8125 +MMM,1996-01-04,33.6875 +MMM,1996-01-05,33.75 +MMM,1996-01-08,33.5 +MMM,1996-01-09,33.015625 +MMM,1996-01-10,32.75 +MMM,1996-01-11,32.875 +MMM,1996-01-12,32.5 +MMM,1996-01-15,32.5 +MMM,1996-01-16,33.625 +MMM,1996-01-17,31.875 +MMM,1996-01-18,31.3125 +MMM,1996-01-19,31.3125 +MMM,1996-01-22,31.5 +MMM,1996-01-23,31.25 +MMM,1996-01-24,31.625 +MMM,1996-01-25,31.8125 +MMM,1996-01-26,32.625 +MMM,1996-01-29,32.5625 +MMM,1996-01-30,32.1875 +MMM,1996-01-31,32.25 +MMM,1996-02-01,32.625 +MMM,1996-02-02,32.8125 +MMM,1996-02-05,33.3125 +MMM,1996-02-06,33.375 +MMM,1996-02-07,33.5625 +MMM,1996-02-08,34.125 +MMM,1996-02-09,34.1875 +MMM,1996-02-12,34.625 +MMM,1996-02-13,34.25 +MMM,1996-02-14,34.25 +MMM,1996-02-15,33.75 +MMM,1996-02-16,33.25 +MMM,1996-02-20,33.25 +MMM,1996-02-21,32.5 +MMM,1996-02-22,33.25 +MMM,1996-02-23,32.875 +MMM,1996-02-26,32.125 +MMM,1996-02-27,32.375 +MMM,1996-02-28,32.5 +MMM,1996-02-29,32.5625 +MMM,1996-03-01,32.5 +MMM,1996-03-04,32.5 +MMM,1996-03-05,32.75 +MMM,1996-03-06,32.9375 +MMM,1996-03-07,32.875 +MMM,1996-03-08,31.5 +MMM,1996-03-11,31.75 +MMM,1996-03-12,32.75 +MMM,1996-03-13,32.4375 +MMM,1996-03-14,31.625 +MMM,1996-03-15,31.75 +MMM,1996-03-18,32.3125 +MMM,1996-03-19,32.5625 +MMM,1996-03-20,32.5 +MMM,1996-03-21,32.25 +MMM,1996-03-22,32.25 +MMM,1996-03-25,32.4375 +MMM,1996-03-26,32.5625 +MMM,1996-03-27,32.5 +MMM,1996-03-28,33.1875 +MMM,1996-03-29,32.3125 +MMM,1996-04-01,33.25 +MMM,1996-04-02,32.875 +MMM,1996-04-03,32.8125 +MMM,1996-04-04,32.625 +MMM,1996-04-08,32.25 +MMM,1996-04-09,32.0625 +MMM,1996-04-10,32.0 +MMM,1996-04-11,31.9375 +MMM,1996-04-12,32.0625 +MMM,1996-04-15,32.5 +MMM,1996-04-16,32.25 +MMM,1996-04-17,32.3125 +MMM,1996-04-18,32.3125 +MMM,1996-04-19,32.1875 +MMM,1996-04-22,32.3125 +MMM,1996-04-23,32.25 +MMM,1996-04-24,32.375 +MMM,1996-04-25,32.5 +MMM,1996-04-26,32.5625 +MMM,1996-04-29,33.0 +MMM,1996-04-30,32.875 +MMM,1996-05-01,32.9375 +MMM,1996-05-02,32.6875 +MMM,1996-05-03,32.1875 +MMM,1996-05-06,32.875 +MMM,1996-05-07,32.3125 +MMM,1996-05-08,32.25 +MMM,1996-05-09,32.0625 +MMM,1996-05-10,32.625 +MMM,1996-05-13,32.8125 +MMM,1996-05-14,32.625 +MMM,1996-05-15,32.75 +MMM,1996-05-16,33.6875 +MMM,1996-05-17,34.3125 +MMM,1996-05-20,34.8125 +MMM,1996-05-21,35.0 +MMM,1996-05-22,34.8125 +MMM,1996-05-23,34.6875 +MMM,1996-05-24,35.1875 +MMM,1996-05-28,35.125 +MMM,1996-05-29,34.5 +MMM,1996-05-30,34.4375 +MMM,1996-05-31,34.125 +MMM,1996-06-03,34.1875 +MMM,1996-06-04,34.25 +MMM,1996-06-05,34.75 +MMM,1996-06-06,34.5 +MMM,1996-06-07,35.0 +MMM,1996-06-10,34.6875 +MMM,1996-06-11,34.125 +MMM,1996-06-12,34.6875 +MMM,1996-06-13,34.25 +MMM,1996-06-14,34.1875 +MMM,1996-06-17,34.1875 +MMM,1996-06-18,33.6875 +MMM,1996-06-19,34.3125 +MMM,1996-06-20,34.5 +MMM,1996-06-21,34.5 +MMM,1996-06-24,34.75 +MMM,1996-06-25,34.875 +MMM,1996-06-26,34.875 +MMM,1996-06-27,34.3125 +MMM,1996-06-28,34.5 +MMM,1996-07-01,35.6875 +MMM,1996-07-02,34.375 +MMM,1996-07-03,34.5 +MMM,1996-07-05,33.875 +MMM,1996-07-08,33.6875 +MMM,1996-07-09,33.8125 +MMM,1996-07-10,34.5 +MMM,1996-07-11,33.75 +MMM,1996-07-12,33.5 +MMM,1996-07-15,32.0 +MMM,1996-07-16,31.875 +MMM,1996-07-17,31.5 +MMM,1996-07-18,32.5625 +MMM,1996-07-19,32.6875 +MMM,1996-07-22,32.5625 +MMM,1996-07-23,32.375 +MMM,1996-07-24,31.6875 +MMM,1996-07-25,31.75 +MMM,1996-07-26,31.6875 +MMM,1996-07-29,31.9375 +MMM,1996-07-30,32.5 +MMM,1996-07-31,32.5 +MMM,1996-08-01,32.9375 +MMM,1996-08-02,33.625 +MMM,1996-08-05,33.1875 +MMM,1996-08-06,33.5 +MMM,1996-08-07,32.9375 +MMM,1996-08-08,33.125 +MMM,1996-08-09,32.8125 +MMM,1996-08-12,33.0 +MMM,1996-08-13,32.875 +MMM,1996-08-14,33.1875 +MMM,1996-08-15,33.375 +MMM,1996-08-16,33.5 +MMM,1996-08-19,33.8125 +MMM,1996-08-20,34.25 +MMM,1996-08-21,33.4375 +MMM,1996-08-22,33.4375 +MMM,1996-08-23,33.0 +MMM,1996-08-26,33.0625 +MMM,1996-08-27,33.6875 +MMM,1996-08-28,33.75 +MMM,1996-08-29,33.6875 +MMM,1996-08-30,34.375 +MMM,1996-09-03,34.1875 +MMM,1996-09-04,34.0 +MMM,1996-09-05,33.75 +MMM,1996-09-06,34.0 +MMM,1996-09-09,34.1875 +MMM,1996-09-10,34.0 +MMM,1996-09-11,34.0625 +MMM,1996-09-12,34.5 +MMM,1996-09-13,34.9375 +MMM,1996-09-16,34.9375 +MMM,1996-09-17,35.75 +MMM,1996-09-18,35.375 +MMM,1996-09-19,35.25 +MMM,1996-09-20,35.0 +MMM,1996-09-23,35.0 +MMM,1996-09-24,34.875 +MMM,1996-09-25,34.8125 +MMM,1996-09-26,34.875 +MMM,1996-09-27,34.875 +MMM,1996-09-30,34.875 +MMM,1996-10-01,34.6875 +MMM,1996-10-02,35.0625 +MMM,1996-10-03,35.0625 +MMM,1996-10-04,35.1875 +MMM,1996-10-07,34.9375 +MMM,1996-10-08,35.0625 +MMM,1996-10-09,35.0625 +MMM,1996-10-10,35.375 +MMM,1996-10-11,36.0 +MMM,1996-10-14,35.6875 +MMM,1996-10-15,35.5 +MMM,1996-10-16,36.0625 +MMM,1996-10-17,36.0625 +MMM,1996-10-18,36.25 +MMM,1996-10-21,35.8125 +MMM,1996-10-22,35.75 +MMM,1996-10-23,35.875 +MMM,1996-10-24,35.625 +MMM,1996-10-25,37.1875 +MMM,1996-10-28,37.625 +MMM,1996-10-29,38.25 +MMM,1996-10-30,37.6875 +MMM,1996-10-31,38.1875 +MMM,1996-11-01,38.0 +MMM,1996-11-04,37.75 +MMM,1996-11-05,38.5 +MMM,1996-11-06,39.875 +MMM,1996-11-07,39.9375 +MMM,1996-11-08,40.0 +MMM,1996-11-11,40.625 +MMM,1996-11-12,40.6875 +MMM,1996-11-13,40.3125 +MMM,1996-11-14,40.875 +MMM,1996-11-15,40.625 +MMM,1996-11-18,41.1875 +MMM,1996-11-19,41.1875 +MMM,1996-11-20,41.4375 +MMM,1996-11-21,41.6875 +MMM,1996-11-22,42.375 +MMM,1996-11-25,42.4375 +MMM,1996-11-26,41.875 +MMM,1996-11-27,41.6875 +MMM,1996-11-29,41.875 +MMM,1996-12-02,41.5625 +MMM,1996-12-03,41.5625 +MMM,1996-12-04,41.375 +MMM,1996-12-05,41.25 +MMM,1996-12-06,40.8125 +MMM,1996-12-09,41.6875 +MMM,1996-12-10,42.1875 +MMM,1996-12-11,41.5625 +MMM,1996-12-12,40.125 +MMM,1996-12-13,40.75 +MMM,1996-12-16,40.5 +MMM,1996-12-17,40.125 +MMM,1996-12-18,40.5625 +MMM,1996-12-19,41.125 +MMM,1996-12-20,42.375 +MMM,1996-12-23,42.25 +MMM,1996-12-24,42.375 +MMM,1996-12-26,42.75 +MMM,1996-12-27,42.6875 +MMM,1996-12-30,42.4375 +MMM,1996-12-31,41.5 +MMM,1997-01-02,43.125 +MMM,1997-01-03,42.375 +MMM,1997-01-06,42.4375 +MMM,1997-01-07,41.9375 +MMM,1997-01-08,41.875 +MMM,1997-01-09,41.8125 +MMM,1997-01-10,41.875 +MMM,1997-01-13,41.6875 +MMM,1997-01-14,42.625 +MMM,1997-01-15,42.25 +MMM,1997-01-16,42.8125 +MMM,1997-01-17,42.8125 +MMM,1997-01-20,42.375 +MMM,1997-01-21,42.4375 +MMM,1997-01-22,42.0 +MMM,1997-01-23,40.8125 +MMM,1997-01-24,40.5 +MMM,1997-01-27,41.0 +MMM,1997-01-28,41.6875 +MMM,1997-01-29,42.125 +MMM,1997-01-30,42.8125 +MMM,1997-01-31,42.625 +MMM,1997-02-03,42.3125 +MMM,1997-02-04,42.5625 +MMM,1997-02-05,42.0625 +MMM,1997-02-06,41.9375 +MMM,1997-02-07,42.1875 +MMM,1997-02-10,41.75 +MMM,1997-02-11,42.0625 +MMM,1997-02-12,43.125 +MMM,1997-02-13,43.125 +MMM,1997-02-14,42.5 +MMM,1997-02-18,42.8125 +MMM,1997-02-19,42.1875 +MMM,1997-02-20,41.625 +MMM,1997-02-21,42.625 +MMM,1997-02-24,43.25 +MMM,1997-02-25,45.0 +MMM,1997-02-26,46.5 +MMM,1997-02-27,46.0625 +MMM,1997-02-28,46.0 +MMM,1997-03-03,46.25 +MMM,1997-03-04,45.0 +MMM,1997-03-05,45.9375 +MMM,1997-03-06,45.4375 +MMM,1997-03-07,45.6875 +MMM,1997-03-10,46.25 +MMM,1997-03-11,46.0625 +MMM,1997-03-12,45.5 +MMM,1997-03-13,44.5625 +MMM,1997-03-14,44.875 +MMM,1997-03-17,45.0 +MMM,1997-03-18,44.625 +MMM,1997-03-19,44.3125 +MMM,1997-03-20,44.3125 +MMM,1997-03-21,43.5625 +MMM,1997-03-24,44.3125 +MMM,1997-03-25,44.375 +MMM,1997-03-26,43.6875 +MMM,1997-03-27,42.75 +MMM,1997-03-31,42.3125 +MMM,1997-04-01,42.8125 +MMM,1997-04-02,42.0625 +MMM,1997-04-03,41.875 +MMM,1997-04-04,41.625 +MMM,1997-04-07,41.0625 +MMM,1997-04-08,42.3125 +MMM,1997-04-09,41.1875 +MMM,1997-04-10,41.6875 +MMM,1997-04-11,40.625 +MMM,1997-04-14,40.6875 +MMM,1997-04-15,41.5625 +MMM,1997-04-16,41.9375 +MMM,1997-04-17,41.3125 +MMM,1997-04-18,41.625 +MMM,1997-04-21,41.5625 +MMM,1997-04-22,43.75 +MMM,1997-04-23,43.0 +MMM,1997-04-24,43.0625 +MMM,1997-04-25,42.6875 +MMM,1997-04-28,43.1875 +MMM,1997-04-29,43.4375 +MMM,1997-04-30,43.5 +MMM,1997-05-01,43.5625 +MMM,1997-05-02,43.8125 +MMM,1997-05-05,45.0625 +MMM,1997-05-06,45.125 +MMM,1997-05-07,44.875 +MMM,1997-05-08,45.5625 +MMM,1997-05-09,45.75 +MMM,1997-05-12,46.1875 +MMM,1997-05-13,45.75 +MMM,1997-05-14,46.3125 +MMM,1997-05-15,47.25 +MMM,1997-05-16,46.5625 +MMM,1997-05-19,45.6875 +MMM,1997-05-20,45.875 +MMM,1997-05-21,45.4375 +MMM,1997-05-22,45.125 +MMM,1997-05-23,46.0625 +MMM,1997-05-27,45.5 +MMM,1997-05-28,46.5 +MMM,1997-05-29,46.3125 +MMM,1997-05-30,45.9375 +MMM,1997-06-02,45.4375 +MMM,1997-06-03,45.6875 +MMM,1997-06-04,44.875 +MMM,1997-06-05,45.5 +MMM,1997-06-06,46.25 +MMM,1997-06-09,46.375 +MMM,1997-06-10,47.3125 +MMM,1997-06-11,47.1875 +MMM,1997-06-12,49.1875 +MMM,1997-06-13,49.375 +MMM,1997-06-16,48.875 +MMM,1997-06-17,50.0 +MMM,1997-06-18,49.9375 +MMM,1997-06-19,49.9375 +MMM,1997-06-20,51.0625 +MMM,1997-06-23,50.0 +MMM,1997-06-24,50.5 +MMM,1997-06-25,50.625 +MMM,1997-06-26,51.0 +MMM,1997-06-27,51.0 +MMM,1997-06-30,51.125 +MMM,1997-07-01,50.375 +MMM,1997-07-02,50.375 +MMM,1997-07-03,50.90625 +MMM,1997-07-07,50.65625 +MMM,1997-07-08,51.53125 +MMM,1997-07-09,51.34375 +MMM,1997-07-10,51.375 +MMM,1997-07-11,51.65625 +MMM,1997-07-14,51.75 +MMM,1997-07-15,51.25 +MMM,1997-07-16,51.0 +MMM,1997-07-17,49.75 +MMM,1997-07-18,49.1875 +MMM,1997-07-21,49.28125 +MMM,1997-07-22,50.15625 +MMM,1997-07-23,49.25 +MMM,1997-07-24,47.8125 +MMM,1997-07-25,47.3125 +MMM,1997-07-28,47.625 +MMM,1997-07-29,48.28125 +MMM,1997-07-30,47.53125 +MMM,1997-07-31,47.375 +MMM,1997-08-01,47.125 +MMM,1997-08-04,47.59375 +MMM,1997-08-05,47.78125 +MMM,1997-08-06,47.9375 +MMM,1997-08-07,47.96875 +MMM,1997-08-08,47.40625 +MMM,1997-08-11,47.53125 +MMM,1997-08-12,47.25 +MMM,1997-08-13,46.9375 +MMM,1997-08-14,47.375 +MMM,1997-08-15,45.75 +MMM,1997-08-18,45.875 +MMM,1997-08-19,46.46875 +MMM,1997-08-20,46.625 +MMM,1997-08-21,45.75 +MMM,1997-08-22,46.25 +MMM,1997-08-25,46.34375 +MMM,1997-08-26,45.875 +MMM,1997-08-27,45.75 +MMM,1997-08-28,45.46875 +MMM,1997-08-29,44.9375 +MMM,1997-09-02,45.78125 +MMM,1997-09-03,46.1875 +MMM,1997-09-04,46.25 +MMM,1997-09-05,45.9375 +MMM,1997-09-08,46.03125 +MMM,1997-09-09,46.0625 +MMM,1997-09-10,45.03125 +MMM,1997-09-11,45.03125 +MMM,1997-09-12,45.875 +MMM,1997-09-15,44.625 +MMM,1997-09-16,44.1875 +MMM,1997-09-17,44.5 +MMM,1997-09-18,43.75 +MMM,1997-09-19,43.34375 +MMM,1997-09-22,43.46875 +MMM,1997-09-23,44.03125 +MMM,1997-09-24,43.5 +MMM,1997-09-25,43.90625 +MMM,1997-09-26,45.21875 +MMM,1997-09-29,46.15625 +MMM,1997-09-30,46.21875 +MMM,1997-10-01,47.1875 +MMM,1997-10-02,47.5625 +MMM,1997-10-03,47.46875 +MMM,1997-10-06,48.0 +MMM,1997-10-07,49.4375 +MMM,1997-10-08,49.0 +MMM,1997-10-09,48.25 +MMM,1997-10-10,47.90625 +MMM,1997-10-13,48.21875 +MMM,1997-10-14,49.3125 +MMM,1997-10-15,48.8125 +MMM,1997-10-16,47.78125 +MMM,1997-10-17,47.1875 +MMM,1997-10-20,46.90625 +MMM,1997-10-21,47.3125 +MMM,1997-10-22,50.1875 +MMM,1997-10-23,49.6875 +MMM,1997-10-24,47.875 +MMM,1997-10-27,46.125 +MMM,1997-10-28,46.96875 +MMM,1997-10-29,46.71875 +MMM,1997-10-30,46.0625 +MMM,1997-10-31,45.75 +MMM,1997-11-03,46.09375 +MMM,1997-11-04,46.4375 +MMM,1997-11-05,46.5 +MMM,1997-11-06,46.625 +MMM,1997-11-07,46.5 +MMM,1997-11-10,47.0 +MMM,1997-11-11,48.125 +MMM,1997-11-12,47.71875 +MMM,1997-11-13,47.53125 +MMM,1997-11-14,47.375 +MMM,1997-11-17,47.4375 +MMM,1997-11-18,47.0625 +MMM,1997-11-19,47.15625 +MMM,1997-11-20,48.4375 +MMM,1997-11-21,48.375 +MMM,1997-11-24,47.84375 +MMM,1997-11-25,48.625 +MMM,1997-11-26,48.625 +MMM,1997-11-28,48.71875 +MMM,1997-12-01,49.3125 +MMM,1997-12-02,49.15625 +MMM,1997-12-03,48.15625 +MMM,1997-12-04,48.46875 +MMM,1997-12-05,48.28125 +MMM,1997-12-08,48.0 +MMM,1997-12-09,47.25 +MMM,1997-12-10,46.9375 +MMM,1997-12-11,46.4375 +MMM,1997-12-12,46.1875 +MMM,1997-12-15,46.34375 +MMM,1997-12-16,46.9375 +MMM,1997-12-17,42.4375 +MMM,1997-12-18,42.96875 +MMM,1997-12-19,41.8125 +MMM,1997-12-22,42.125 +MMM,1997-12-23,41.75 +MMM,1997-12-24,42.125 +MMM,1997-12-26,41.78125 +MMM,1997-12-29,41.53125 +MMM,1997-12-30,41.5625 +MMM,1997-12-31,41.03125 +MMM,1998-01-02,41.75 +MMM,1998-01-05,41.6875 +MMM,1998-01-06,41.8125 +MMM,1998-01-07,42.15625 +MMM,1998-01-08,41.65625 +MMM,1998-01-09,41.3125 +MMM,1998-01-12,41.40625 +MMM,1998-01-13,42.0625 +MMM,1998-01-14,42.03125 +MMM,1998-01-15,41.25 +MMM,1998-01-16,41.625 +MMM,1998-01-20,41.625 +MMM,1998-01-21,41.1875 +MMM,1998-01-22,40.375 +MMM,1998-01-23,40.78125 +MMM,1998-01-26,41.0 +MMM,1998-01-27,40.28125 +MMM,1998-01-28,42.25 +MMM,1998-01-29,42.65625 +MMM,1998-01-30,41.75 +MMM,1998-02-02,43.4375 +MMM,1998-02-03,44.1875 +MMM,1998-02-04,43.90625 +MMM,1998-02-05,43.75 +MMM,1998-02-06,43.78125 +MMM,1998-02-09,43.5625 +MMM,1998-02-10,43.0 +MMM,1998-02-11,43.9375 +MMM,1998-02-12,44.34375 +MMM,1998-02-13,44.0 +MMM,1998-02-17,44.0625 +MMM,1998-02-18,43.9375 +MMM,1998-02-19,43.75 +MMM,1998-02-20,43.96875 +MMM,1998-02-23,43.0 +MMM,1998-02-24,42.375 +MMM,1998-02-25,42.625 +MMM,1998-02-26,43.125 +MMM,1998-02-27,42.65625 +MMM,1998-03-02,44.5 +MMM,1998-03-03,44.375 +MMM,1998-03-04,44.9375 +MMM,1998-03-05,44.46875 +MMM,1998-03-06,44.78125 +MMM,1998-03-09,44.9375 +MMM,1998-03-10,45.0625 +MMM,1998-03-11,45.28125 +MMM,1998-03-12,45.09375 +MMM,1998-03-13,44.875 +MMM,1998-03-16,45.75 +MMM,1998-03-17,46.65625 +MMM,1998-03-18,46.875 +MMM,1998-03-19,47.09375 +MMM,1998-03-20,46.84375 +MMM,1998-03-23,47.03125 +MMM,1998-03-24,47.46875 +MMM,1998-03-25,47.75 +MMM,1998-03-26,47.78125 +MMM,1998-03-27,47.3125 +MMM,1998-03-30,46.875 +MMM,1998-03-31,45.5 +MMM,1998-04-01,46.0625 +MMM,1998-04-02,46.25 +MMM,1998-04-03,46.0625 +MMM,1998-04-06,45.90625 +MMM,1998-04-07,46.25 +MMM,1998-04-08,46.3125 +MMM,1998-04-09,47.03125 +MMM,1998-04-13,47.375 +MMM,1998-04-14,47.0 +MMM,1998-04-15,48.46875 +MMM,1998-04-16,48.1875 +MMM,1998-04-17,48.71875 +MMM,1998-04-20,48.3125 +MMM,1998-04-21,48.5625 +MMM,1998-04-22,47.75 +MMM,1998-04-23,47.125 +MMM,1998-04-24,46.15625 +MMM,1998-04-27,45.09375 +MMM,1998-04-28,46.25 +MMM,1998-04-29,46.46875 +MMM,1998-04-30,47.1875 +MMM,1998-05-01,47.40625 +MMM,1998-05-04,48.34375 +MMM,1998-05-05,48.15625 +MMM,1998-05-06,46.9375 +MMM,1998-05-07,46.21875 +MMM,1998-05-08,46.96875 +MMM,1998-05-11,46.9375 +MMM,1998-05-12,46.625 +MMM,1998-05-13,47.21875 +MMM,1998-05-14,47.84375 +MMM,1998-05-15,47.9375 +MMM,1998-05-18,47.9375 +MMM,1998-05-19,48.46875 +MMM,1998-05-20,48.0 +MMM,1998-05-21,47.46875 +MMM,1998-05-22,47.875 +MMM,1998-05-26,47.75 +MMM,1998-05-27,47.9375 +MMM,1998-05-28,47.5 +MMM,1998-05-29,46.3125 +MMM,1998-06-01,47.0625 +MMM,1998-06-02,46.65625 +MMM,1998-06-03,45.875 +MMM,1998-06-04,46.5 +MMM,1998-06-05,46.8125 +MMM,1998-06-08,47.09375 +MMM,1998-06-09,46.4375 +MMM,1998-06-10,44.1875 +MMM,1998-06-11,43.96875 +MMM,1998-06-12,43.40625 +MMM,1998-06-15,40.5 +MMM,1998-06-16,40.625 +MMM,1998-06-17,41.21875 +MMM,1998-06-18,41.1875 +MMM,1998-06-19,41.75 +MMM,1998-06-22,41.53125 +MMM,1998-06-23,41.125 +MMM,1998-06-24,41.21875 +MMM,1998-06-25,41.90625 +MMM,1998-06-26,41.4375 +MMM,1998-06-29,41.53125 +MMM,1998-06-30,41.09375 +MMM,1998-07-01,41.9375 +MMM,1998-07-02,41.125 +MMM,1998-07-06,41.21875 +MMM,1998-07-07,41.0625 +MMM,1998-07-08,40.9375 +MMM,1998-07-09,40.96875 +MMM,1998-07-10,40.34375 +MMM,1998-07-13,40.125 +MMM,1998-07-14,40.625 +MMM,1998-07-15,40.78125 +MMM,1998-07-16,41.28125 +MMM,1998-07-17,41.65625 +MMM,1998-07-20,41.53125 +MMM,1998-07-21,41.0 +MMM,1998-07-22,40.21875 +MMM,1998-07-23,39.125 +MMM,1998-07-24,38.625 +MMM,1998-07-27,39.1875 +MMM,1998-07-28,38.4375 +MMM,1998-07-29,37.90625 +MMM,1998-07-30,37.78125 +MMM,1998-07-31,37.5625 +MMM,1998-08-03,37.375 +MMM,1998-08-04,36.8125 +MMM,1998-08-05,37.875 +MMM,1998-08-06,38.6875 +MMM,1998-08-07,39.125 +MMM,1998-08-10,38.21875 +MMM,1998-08-11,38.25 +MMM,1998-08-12,39.03125 +MMM,1998-08-13,38.28125 +MMM,1998-08-14,37.78125 +MMM,1998-08-17,38.03125 +MMM,1998-08-18,38.75 +MMM,1998-08-19,38.71875 +MMM,1998-08-20,38.25 +MMM,1998-08-21,37.5625 +MMM,1998-08-24,37.5 +MMM,1998-08-25,37.71875 +MMM,1998-08-26,37.0625 +MMM,1998-08-27,36.90625 +MMM,1998-08-28,36.3125 +MMM,1998-08-31,34.25 +MMM,1998-09-01,34.03125 +MMM,1998-09-02,34.5625 +MMM,1998-09-03,35.34375 +MMM,1998-09-04,35.125 +MMM,1998-09-08,36.96875 +MMM,1998-09-09,36.8125 +MMM,1998-09-10,34.90625 +MMM,1998-09-11,35.78125 +MMM,1998-09-14,35.3125 +MMM,1998-09-15,35.53125 +MMM,1998-09-16,36.6875 +MMM,1998-09-17,35.4375 +MMM,1998-09-18,35.5 +MMM,1998-09-21,35.71875 +MMM,1998-09-22,35.5 +MMM,1998-09-23,36.5625 +MMM,1998-09-24,36.6875 +MMM,1998-09-25,37.15625 +MMM,1998-09-28,38.5625 +MMM,1998-09-29,38.59375 +MMM,1998-09-30,36.84375 +MMM,1998-10-01,36.28125 +MMM,1998-10-02,37.375 +MMM,1998-10-05,36.40625 +MMM,1998-10-06,36.90625 +MMM,1998-10-07,38.1875 +MMM,1998-10-08,38.75 +MMM,1998-10-09,39.5625 +MMM,1998-10-12,40.28125 +MMM,1998-10-13,39.75 +MMM,1998-10-14,39.75 +MMM,1998-10-15,41.09375 +MMM,1998-10-16,42.5625 +MMM,1998-10-19,42.34375 +MMM,1998-10-20,43.25 +MMM,1998-10-21,42.125 +MMM,1998-10-22,40.71875 +MMM,1998-10-23,38.71875 +MMM,1998-10-26,39.25 +MMM,1998-10-27,39.1875 +MMM,1998-10-28,38.78125 +MMM,1998-10-29,39.8125 +MMM,1998-10-30,39.8125 +MMM,1998-11-02,40.15625 +MMM,1998-11-03,40.0 +MMM,1998-11-04,40.21875 +MMM,1998-11-05,41.125 +MMM,1998-11-06,40.3125 +MMM,1998-11-09,39.625 +MMM,1998-11-10,38.40625 +MMM,1998-11-11,38.4375 +MMM,1998-11-12,38.46875 +MMM,1998-11-13,38.46875 +MMM,1998-11-16,40.09375 +MMM,1998-11-17,39.8125 +MMM,1998-11-18,41.03125 +MMM,1998-11-19,41.34375 +MMM,1998-11-20,41.59375 +MMM,1998-11-23,42.53125 +MMM,1998-11-24,41.75 +MMM,1998-11-25,41.9375 +MMM,1998-11-27,41.21875 +MMM,1998-11-30,40.25 +MMM,1998-12-01,40.6875 +MMM,1998-12-02,40.46875 +MMM,1998-12-03,39.71875 +MMM,1998-12-04,40.125 +MMM,1998-12-07,38.53125 +MMM,1998-12-08,38.9375 +MMM,1998-12-09,38.875 +MMM,1998-12-10,37.25 +MMM,1998-12-11,36.59375 +MMM,1998-12-14,37.21875 +MMM,1998-12-15,36.875 +MMM,1998-12-16,35.6875 +MMM,1998-12-17,36.625 +MMM,1998-12-18,35.375 +MMM,1998-12-21,35.25 +MMM,1998-12-22,35.375 +MMM,1998-12-23,36.03125 +MMM,1998-12-24,36.75 +MMM,1998-12-28,37.1875 +MMM,1998-12-29,37.5625 +MMM,1998-12-30,36.59375 +MMM,1998-12-31,35.5625 +MMM,1999-01-04,37.3125 +MMM,1999-01-05,37.53125 +MMM,1999-01-06,39.28125 +MMM,1999-01-07,38.375 +MMM,1999-01-08,38.5625 +MMM,1999-01-11,39.28125 +MMM,1999-01-12,38.875 +MMM,1999-01-13,37.625 +MMM,1999-01-14,36.0625 +MMM,1999-01-15,37.28125 +MMM,1999-01-19,36.375 +MMM,1999-01-20,34.9375 +MMM,1999-01-21,36.2890625 +MMM,1999-01-22,35.65625 +MMM,1999-01-25,37.5625 +MMM,1999-01-26,37.9375 +MMM,1999-01-27,37.09375 +MMM,1999-01-28,37.8125 +MMM,1999-01-29,38.8125 +MMM,1999-02-01,38.5 +MMM,1999-02-02,37.9375 +MMM,1999-02-03,37.3125 +MMM,1999-02-04,38.25 +MMM,1999-02-05,39.09375 +MMM,1999-02-08,38.25 +MMM,1999-02-09,37.625 +MMM,1999-02-10,37.6875 +MMM,1999-02-11,38.4375 +MMM,1999-02-12,38.6875 +MMM,1999-02-16,38.21875 +MMM,1999-02-17,38.03125 +MMM,1999-02-18,38.15625 +MMM,1999-02-19,38.375 +MMM,1999-02-22,39.25 +MMM,1999-02-23,38.90625 +MMM,1999-02-24,38.09375 +MMM,1999-02-25,37.625 +MMM,1999-02-26,37.03125 +MMM,1999-03-01,36.78125 +MMM,1999-03-02,37.1875 +MMM,1999-03-03,37.40625 +MMM,1999-03-04,37.59375 +MMM,1999-03-05,38.5625 +MMM,1999-03-08,38.4375 +MMM,1999-03-09,38.90625 +MMM,1999-03-10,40.25 +MMM,1999-03-11,40.0625 +MMM,1999-03-12,40.1875 +MMM,1999-03-15,39.84375 +MMM,1999-03-16,39.28125 +MMM,1999-03-17,38.1875 +MMM,1999-03-18,36.8125 +MMM,1999-03-19,35.75 +MMM,1999-03-22,36.21875 +MMM,1999-03-23,35.8125 +MMM,1999-03-24,35.6875 +MMM,1999-03-25,35.4375 +MMM,1999-03-26,35.15625 +MMM,1999-03-29,35.65625 +MMM,1999-03-30,35.125 +MMM,1999-03-31,35.375 +MMM,1999-04-01,36.375 +MMM,1999-04-05,36.5 +MMM,1999-04-06,35.96875 +MMM,1999-04-07,35.65625 +MMM,1999-04-08,35.84375 +MMM,1999-04-09,35.59375 +MMM,1999-04-12,35.5 +MMM,1999-04-13,36.4375 +MMM,1999-04-14,37.625 +MMM,1999-04-15,39.625 +MMM,1999-04-16,39.96875 +MMM,1999-04-19,42.125 +MMM,1999-04-20,40.8125 +MMM,1999-04-21,41.3125 +MMM,1999-04-22,39.96875 +MMM,1999-04-23,40.40625 +MMM,1999-04-26,40.9375 +MMM,1999-04-27,40.40625 +MMM,1999-04-28,42.25 +MMM,1999-04-29,42.8125 +MMM,1999-04-30,44.5 +MMM,1999-05-03,46.9375 +MMM,1999-05-04,46.96875 +MMM,1999-05-05,46.1875 +MMM,1999-05-06,46.0625 +MMM,1999-05-07,46.4375 +MMM,1999-05-10,47.09375 +MMM,1999-05-11,47.5 +MMM,1999-05-12,46.9375 +MMM,1999-05-13,45.46875 +MMM,1999-05-14,45.15625 +MMM,1999-05-17,44.625 +MMM,1999-05-18,44.03125 +MMM,1999-05-19,44.6875 +MMM,1999-05-20,44.71875 +MMM,1999-05-21,44.46875 +MMM,1999-05-24,44.90625 +MMM,1999-05-25,44.8125 +MMM,1999-05-26,44.40625 +MMM,1999-05-27,43.0 +MMM,1999-05-28,42.875 +MMM,1999-06-01,44.09375 +MMM,1999-06-02,44.65625 +MMM,1999-06-03,44.625 +MMM,1999-06-04,43.875 +MMM,1999-06-07,45.34375 +MMM,1999-06-08,44.71875 +MMM,1999-06-09,43.625 +MMM,1999-06-10,43.53125 +MMM,1999-06-11,42.96875 +MMM,1999-06-14,44.625 +MMM,1999-06-15,44.90625 +MMM,1999-06-16,45.40625 +MMM,1999-06-17,45.3125 +MMM,1999-06-18,45.5 +MMM,1999-06-21,45.125 +MMM,1999-06-22,44.8125 +MMM,1999-06-23,45.625 +MMM,1999-06-24,44.375 +MMM,1999-06-25,44.125 +MMM,1999-06-28,43.5 +MMM,1999-06-29,43.53125 +MMM,1999-06-30,43.46875 +MMM,1999-07-01,43.59375 +MMM,1999-07-02,44.4375 +MMM,1999-07-06,45.25 +MMM,1999-07-07,45.1875 +MMM,1999-07-08,45.375 +MMM,1999-07-09,44.78125 +MMM,1999-07-12,44.15625 +MMM,1999-07-13,44.71875 +MMM,1999-07-14,44.0 +MMM,1999-07-15,43.90625 +MMM,1999-07-16,43.96875 +MMM,1999-07-19,44.15625 +MMM,1999-07-20,44.71875 +MMM,1999-07-21,45.0 +MMM,1999-07-22,45.34375 +MMM,1999-07-23,44.75 +MMM,1999-07-26,44.46875 +MMM,1999-07-27,44.4375 +MMM,1999-07-28,44.5625 +MMM,1999-07-29,45.40625 +MMM,1999-07-30,43.96875 +MMM,1999-08-02,44.59375 +MMM,1999-08-03,45.0625 +MMM,1999-08-04,45.875 +MMM,1999-08-05,47.21875 +MMM,1999-08-06,47.9375 +MMM,1999-08-09,47.375 +MMM,1999-08-10,47.625 +MMM,1999-08-11,48.4375 +MMM,1999-08-12,48.375 +MMM,1999-08-13,48.84375 +MMM,1999-08-16,49.0 +MMM,1999-08-17,48.96875 +MMM,1999-08-18,47.78125 +MMM,1999-08-19,48.15625 +MMM,1999-08-20,48.21875 +MMM,1999-08-23,49.46875 +MMM,1999-08-24,49.3125 +MMM,1999-08-25,49.65625 +MMM,1999-08-26,49.25 +MMM,1999-08-27,48.84375 +MMM,1999-08-30,47.5 +MMM,1999-08-31,47.25 +MMM,1999-09-01,47.34375 +MMM,1999-09-02,48.15625 +MMM,1999-09-03,48.625 +MMM,1999-09-07,49.40625 +MMM,1999-09-08,49.75 +MMM,1999-09-09,49.25 +MMM,1999-09-10,48.84375 +MMM,1999-09-13,49.25 +MMM,1999-09-14,48.53125 +MMM,1999-09-15,48.8125 +MMM,1999-09-16,48.03125 +MMM,1999-09-17,49.125 +MMM,1999-09-20,49.09375 +MMM,1999-09-21,48.28125 +MMM,1999-09-22,47.8125 +MMM,1999-09-23,47.625 +MMM,1999-09-24,45.90625 +MMM,1999-09-27,46.6875 +MMM,1999-09-28,46.34375 +MMM,1999-09-29,47.03125 +MMM,1999-09-30,48.03125 +MMM,1999-10-01,47.1875 +MMM,1999-10-04,46.46875 +MMM,1999-10-05,46.71875 +MMM,1999-10-06,47.0 +MMM,1999-10-07,47.625 +MMM,1999-10-08,47.625 +MMM,1999-10-11,47.5 +MMM,1999-10-12,46.1875 +MMM,1999-10-13,45.40625 +MMM,1999-10-14,45.9375 +MMM,1999-10-15,44.6875 +MMM,1999-10-18,44.34375 +MMM,1999-10-19,44.9375 +MMM,1999-10-20,45.1875 +MMM,1999-10-21,45.5 +MMM,1999-10-22,46.28125 +MMM,1999-10-25,46.40625 +MMM,1999-10-26,47.90625 +MMM,1999-10-27,48.78125 +MMM,1999-10-28,48.4375 +MMM,1999-10-29,47.53125 +MMM,1999-11-01,47.0 +MMM,1999-11-02,47.4375 +MMM,1999-11-03,47.25 +MMM,1999-11-04,47.375 +MMM,1999-11-05,47.84375 +MMM,1999-11-08,47.5 +MMM,1999-11-09,47.03125 +MMM,1999-11-10,47.375 +MMM,1999-11-11,47.0 +MMM,1999-11-12,47.84375 +MMM,1999-11-15,48.71875 +MMM,1999-11-16,50.5625 +MMM,1999-11-17,50.75 +MMM,1999-11-18,51.40625 +MMM,1999-11-19,51.15625 +MMM,1999-11-22,49.46875 +MMM,1999-11-23,48.34375 +MMM,1999-11-24,48.03125 +MMM,1999-11-26,47.75 +MMM,1999-11-29,47.46875 +MMM,1999-11-30,47.78125 +MMM,1999-12-01,47.21875 +MMM,1999-12-02,48.59375 +MMM,1999-12-03,49.65625 +MMM,1999-12-06,48.90625 +MMM,1999-12-07,46.5 +MMM,1999-12-08,47.0 +MMM,1999-12-09,46.84375 +MMM,1999-12-10,46.96875 +MMM,1999-12-13,46.8671875 +MMM,1999-12-14,47.09375 +MMM,1999-12-15,47.625 +MMM,1999-12-16,46.84375 +MMM,1999-12-17,47.5625 +MMM,1999-12-20,46.734375 +MMM,1999-12-21,46.0 +MMM,1999-12-22,46.15625 +MMM,1999-12-23,46.53125 +MMM,1999-12-27,46.875 +MMM,1999-12-28,48.4375 +MMM,1999-12-29,48.75 +MMM,1999-12-30,48.1875 +MMM,1999-12-31,48.9375 +MMM,2000-01-03,47.1875 +MMM,2000-01-04,45.3125 +MMM,2000-01-05,46.625 +MMM,2000-01-06,50.375 +MMM,2000-01-07,51.375 +MMM,2000-01-10,51.125 +MMM,2000-01-11,50.25 +MMM,2000-01-12,50.375 +MMM,2000-01-13,50.375 +MMM,2000-01-14,49.65625 +MMM,2000-01-18,48.5625 +MMM,2000-01-19,49.40625 +MMM,2000-01-20,47.5625 +MMM,2000-01-21,47.46875 +MMM,2000-01-24,46.375 +MMM,2000-01-25,45.6875 +MMM,2000-01-26,48.15625 +MMM,2000-01-27,48.125 +MMM,2000-01-28,46.125 +MMM,2000-01-31,46.8125 +MMM,2000-02-01,47.0625 +MMM,2000-02-02,46.25 +MMM,2000-02-03,45.84375 +MMM,2000-02-04,44.53125 +MMM,2000-02-07,43.8125 +MMM,2000-02-08,43.84375 +MMM,2000-02-09,43.8125 +MMM,2000-02-10,43.0 +MMM,2000-02-11,41.46875 +MMM,2000-02-14,41.4375 +MMM,2000-02-15,44.5625 +MMM,2000-02-16,44.15625 +MMM,2000-02-17,44.8125 +MMM,2000-02-18,43.78125 +MMM,2000-02-22,45.0625 +MMM,2000-02-23,46.15625 +MMM,2000-02-24,45.5 +MMM,2000-02-25,42.875 +MMM,2000-02-28,43.21875 +MMM,2000-02-29,44.09375 +MMM,2000-03-01,43.0625 +MMM,2000-03-02,43.03125 +MMM,2000-03-03,44.75 +MMM,2000-03-06,43.625 +MMM,2000-03-07,41.375 +MMM,2000-03-08,41.28125 +MMM,2000-03-09,40.46875 +MMM,2000-03-10,40.75 +MMM,2000-03-13,39.5 +MMM,2000-03-14,39.5625 +MMM,2000-03-15,41.25 +MMM,2000-03-16,44.03125 +MMM,2000-03-17,42.9375 +MMM,2000-03-20,43.5 +MMM,2000-03-21,45.21875 +MMM,2000-03-22,43.0 +MMM,2000-03-23,43.5 +MMM,2000-03-24,45.4375 +MMM,2000-03-27,44.3125 +MMM,2000-03-28,44.4375 +MMM,2000-03-29,43.8125 +MMM,2000-03-30,44.5 +MMM,2000-03-31,44.28125 +MMM,2000-04-03,45.9375 +MMM,2000-04-04,46.46875 +MMM,2000-04-05,45.5625 +MMM,2000-04-06,46.6875 +MMM,2000-04-07,45.8125 +MMM,2000-04-10,46.375 +MMM,2000-04-11,47.71875 +MMM,2000-04-12,47.3125 +MMM,2000-04-13,47.375 +MMM,2000-04-14,45.40625 +MMM,2000-04-17,44.9375 +MMM,2000-04-18,44.9375 +MMM,2000-04-19,45.21875 +MMM,2000-04-20,46.125 +MMM,2000-04-24,48.6875 +MMM,2000-04-25,46.90625 +MMM,2000-04-26,44.46875 +MMM,2000-04-27,43.71875 +MMM,2000-04-28,43.3125 +MMM,2000-05-01,43.46875 +MMM,2000-05-02,43.46875 +MMM,2000-05-03,42.90625 +MMM,2000-05-04,42.71875 +MMM,2000-05-05,43.34375 +MMM,2000-05-08,43.65625 +MMM,2000-05-09,43.0 +MMM,2000-05-10,42.96875 +MMM,2000-05-11,42.96875 +MMM,2000-05-12,42.4375 +MMM,2000-05-15,42.96875 +MMM,2000-05-16,45.03125 +MMM,2000-05-17,44.0 +MMM,2000-05-18,43.53125 +MMM,2000-05-19,42.25 +MMM,2000-05-22,42.09375 +MMM,2000-05-23,42.0625 +MMM,2000-05-24,44.09375 +MMM,2000-05-25,42.46875 +MMM,2000-05-26,42.0 +MMM,2000-05-30,42.5625 +MMM,2000-05-31,42.875 +MMM,2000-06-01,42.4375 +MMM,2000-06-02,42.15625 +MMM,2000-06-05,42.53125 +MMM,2000-06-06,41.15625 +MMM,2000-06-07,40.875 +MMM,2000-06-08,40.875 +MMM,2000-06-09,40.96875 +MMM,2000-06-12,40.984375 +MMM,2000-06-13,40.9375 +MMM,2000-06-14,42.09375 +MMM,2000-06-15,43.21875 +MMM,2000-06-16,42.21875 +MMM,2000-06-19,41.75 +MMM,2000-06-20,41.09375 +MMM,2000-06-21,43.125 +MMM,2000-06-22,43.03125 +MMM,2000-06-23,42.21875 +MMM,2000-06-26,42.75 +MMM,2000-06-27,43.3125 +MMM,2000-06-28,43.0390625 +MMM,2000-06-29,42.78125 +MMM,2000-06-30,41.5 +MMM,2000-07-03,42.03125 +MMM,2000-07-05,44.25 +MMM,2000-07-06,43.28125 +MMM,2000-07-07,43.0625 +MMM,2000-07-10,43.59375 +MMM,2000-07-11,44.46875 +MMM,2000-07-12,45.03125 +MMM,2000-07-13,44.78125 +MMM,2000-07-14,43.9375 +MMM,2000-07-17,43.625 +MMM,2000-07-18,44.0 +MMM,2000-07-19,43.25 +MMM,2000-07-20,43.25 +MMM,2000-07-21,43.1875 +MMM,2000-07-24,44.53125 +MMM,2000-07-25,44.15625 +MMM,2000-07-26,44.28125 +MMM,2000-07-27,44.5 +MMM,2000-07-28,45.5 +MMM,2000-07-31,45.03125 +MMM,2000-08-01,44.6875 +MMM,2000-08-02,45.125 +MMM,2000-08-03,44.96875 +MMM,2000-08-04,45.0 +MMM,2000-08-07,45.4375 +MMM,2000-08-08,45.6875 +MMM,2000-08-09,46.25 +MMM,2000-08-10,47.4375 +MMM,2000-08-11,48.375 +MMM,2000-08-14,47.84375 +MMM,2000-08-15,47.4375 +MMM,2000-08-16,47.28125 +MMM,2000-08-17,47.625 +MMM,2000-08-18,47.5625 +MMM,2000-08-21,47.46875 +MMM,2000-08-22,48.15625 +MMM,2000-08-23,47.96875 +MMM,2000-08-24,47.40625 +MMM,2000-08-25,47.875 +MMM,2000-08-28,47.5625 +MMM,2000-08-29,47.3125 +MMM,2000-08-30,46.6875 +MMM,2000-08-31,46.5078125 +MMM,2000-09-01,46.25 +MMM,2000-09-05,46.125 +MMM,2000-09-06,47.0625 +MMM,2000-09-07,45.8125 +MMM,2000-09-08,44.96875 +MMM,2000-09-11,44.46875 +MMM,2000-09-12,44.03125 +MMM,2000-09-13,43.25 +MMM,2000-09-14,42.5 +MMM,2000-09-15,42.5625 +MMM,2000-09-18,41.59375 +MMM,2000-09-19,41.9375 +MMM,2000-09-20,40.875 +MMM,2000-09-21,43.21875 +MMM,2000-09-22,44.125 +MMM,2000-09-25,45.0 +MMM,2000-09-26,44.9375 +MMM,2000-09-27,44.96875 +MMM,2000-09-28,45.8125 +MMM,2000-09-29,45.5625 +MMM,2000-10-02,45.84375 +MMM,2000-10-03,47.0 +MMM,2000-10-04,47.75 +MMM,2000-10-05,46.625 +MMM,2000-10-06,46.09375 +MMM,2000-10-09,45.875 +MMM,2000-10-10,46.5625 +MMM,2000-10-11,46.625 +MMM,2000-10-12,45.4375 +MMM,2000-10-13,45.5 +MMM,2000-10-16,46.09375 +MMM,2000-10-17,45.5625 +MMM,2000-10-18,45.5625 +MMM,2000-10-19,44.5 +MMM,2000-10-20,43.625 +MMM,2000-10-23,44.90625 +MMM,2000-10-24,45.03125 +MMM,2000-10-25,45.0625 +MMM,2000-10-26,46.09375 +MMM,2000-10-27,46.75 +MMM,2000-10-30,47.5 +MMM,2000-10-31,48.3125 +MMM,2000-11-01,47.5625 +MMM,2000-11-02,47.46875 +MMM,2000-11-03,47.4375 +MMM,2000-11-06,48.6875 +MMM,2000-11-07,48.46875 +MMM,2000-11-08,48.65625 +MMM,2000-11-09,48.6875 +MMM,2000-11-10,47.5 +MMM,2000-11-13,47.40625 +MMM,2000-11-14,47.5 +MMM,2000-11-15,47.6875 +MMM,2000-11-16,47.65625 +MMM,2000-11-17,48.0 +MMM,2000-11-20,47.3125 +MMM,2000-11-21,47.84375 +MMM,2000-11-22,47.90625 +MMM,2000-11-24,47.90625 +MMM,2000-11-27,49.625 +MMM,2000-11-28,49.4375 +MMM,2000-11-29,50.0625 +MMM,2000-11-30,49.9375 +MMM,2000-12-01,49.8125 +MMM,2000-12-04,52.5 +MMM,2000-12-05,58.3125 +MMM,2000-12-06,57.5625 +MMM,2000-12-07,57.34375 +MMM,2000-12-08,58.46875 +MMM,2000-12-11,57.625 +MMM,2000-12-12,56.9375 +MMM,2000-12-13,56.90625 +MMM,2000-12-14,55.5 +MMM,2000-12-15,56.09375 +MMM,2000-12-18,57.3125 +MMM,2000-12-19,56.875 +MMM,2000-12-20,56.46875 +MMM,2000-12-21,56.34375 +MMM,2000-12-22,56.375 +MMM,2000-12-26,57.5 +MMM,2000-12-27,59.59375 +MMM,2000-12-28,60.96875 +MMM,2000-12-29,60.25 +MMM,2001-01-02,59.59375 +MMM,2001-01-03,58.90625 +MMM,2001-01-04,59.5 +MMM,2001-01-05,57.28125 +MMM,2001-01-08,57.625 +MMM,2001-01-09,56.71875 +MMM,2001-01-10,56.15625 +MMM,2001-01-11,56.0625 +MMM,2001-01-12,54.84375 +MMM,2001-01-16,56.75 +MMM,2001-01-17,55.0 +MMM,2001-01-18,54.5 +MMM,2001-01-19,53.375 +MMM,2001-01-22,54.4375 +MMM,2001-01-23,55.5 +MMM,2001-01-24,53.5625 +MMM,2001-01-25,54.75 +MMM,2001-01-26,53.65625 +MMM,2001-01-29,53.64500045776367 +MMM,2001-01-30,55.70000076293945 +MMM,2001-01-31,55.32500076293945 +MMM,2001-02-01,55.775001525878906 +MMM,2001-02-02,54.3650016784668 +MMM,2001-02-05,54.8849983215332 +MMM,2001-02-06,55.83000183105469 +MMM,2001-02-07,55.939998626708984 +MMM,2001-02-08,56.025001525878906 +MMM,2001-02-09,55.33000183105469 +MMM,2001-02-12,56.2400016784668 +MMM,2001-02-13,57.06999969482422 +MMM,2001-02-14,55.48500061035156 +MMM,2001-02-15,57.375 +MMM,2001-02-16,56.61000061035156 +MMM,2001-02-20,56.91999816894531 +MMM,2001-02-21,55.630001068115234 +MMM,2001-02-22,55.125 +MMM,2001-02-23,55.20000076293945 +MMM,2001-02-26,55.67499923706055 +MMM,2001-02-27,56.5 +MMM,2001-02-28,56.375 +MMM,2001-03-01,54.79999923706055 +MMM,2001-03-02,55.665000915527344 +MMM,2001-03-05,56.099998474121094 +MMM,2001-03-06,56.125 +MMM,2001-03-07,56.46500015258789 +MMM,2001-03-08,58.595001220703125 +MMM,2001-03-09,58.20500183105469 +MMM,2001-03-12,55.900001525878906 +MMM,2001-03-13,53.849998474121094 +MMM,2001-03-14,53.755001068115234 +MMM,2001-03-15,54.619998931884766 +MMM,2001-03-16,53.005001068115234 +MMM,2001-03-19,53.9900016784668 +MMM,2001-03-20,52.619998931884766 +MMM,2001-03-21,51.814998626708984 +MMM,2001-03-22,50.904998779296875 +MMM,2001-03-23,50.875 +MMM,2001-03-26,52.01499938964844 +MMM,2001-03-27,52.70500183105469 +MMM,2001-03-28,52.415000915527344 +MMM,2001-03-29,51.400001525878906 +MMM,2001-03-30,51.95000076293945 +MMM,2001-04-02,51.025001525878906 +MMM,2001-04-03,49.95500183105469 +MMM,2001-04-04,49.310001373291016 +MMM,2001-04-05,51.6150016784668 +MMM,2001-04-06,51.0 +MMM,2001-04-09,52.290000915527344 +MMM,2001-04-10,54.28499984741211 +MMM,2001-04-11,53.404998779296875 +MMM,2001-04-12,53.8650016784668 +MMM,2001-04-16,55.2400016784668 +MMM,2001-04-17,54.45000076293945 +MMM,2001-04-18,58.0 +MMM,2001-04-19,58.25 +MMM,2001-04-20,56.25 +MMM,2001-04-23,58.150001525878906 +MMM,2001-04-24,58.05500030517578 +MMM,2001-04-25,58.51499938964844 +MMM,2001-04-26,58.915000915527344 +MMM,2001-04-27,59.4900016784668 +MMM,2001-04-30,59.505001068115234 +MMM,2001-05-01,58.755001068115234 +MMM,2001-05-02,58.275001525878906 +MMM,2001-05-03,58.875 +MMM,2001-05-04,59.994998931884766 +MMM,2001-05-07,58.95000076293945 +MMM,2001-05-08,58.18000030517578 +MMM,2001-05-09,58.46500015258789 +MMM,2001-05-10,59.02000045776367 +MMM,2001-05-11,58.689998626708984 +MMM,2001-05-14,59.150001525878906 +MMM,2001-05-15,59.07500076293945 +MMM,2001-05-16,62.75 +MMM,2001-05-17,61.85499954223633 +MMM,2001-05-18,61.525001525878906 +MMM,2001-05-21,61.54499816894531 +MMM,2001-05-22,60.5 +MMM,2001-05-23,60.31999969482422 +MMM,2001-05-24,59.4900016784668 +MMM,2001-05-25,59.3849983215332 +MMM,2001-05-29,59.875 +MMM,2001-05-30,58.67499923706055 +MMM,2001-05-31,59.290000915527344 +MMM,2001-06-01,59.70500183105469 +MMM,2001-06-04,60.0 +MMM,2001-06-05,60.75 +MMM,2001-06-06,60.79499816894531 +MMM,2001-06-07,60.900001525878906 +MMM,2001-06-08,60.05500030517578 +MMM,2001-06-11,60.16999816894531 +MMM,2001-06-12,61.040000915527344 +MMM,2001-06-13,60.974998474121094 +MMM,2001-06-14,60.380001068115234 +MMM,2001-06-15,60.439998626708984 +MMM,2001-06-18,61.1150016784668 +MMM,2001-06-19,60.18000030517578 +MMM,2001-06-20,59.29999923706055 +MMM,2001-06-21,58.16999816894531 +MMM,2001-06-22,58.38999938964844 +MMM,2001-06-25,57.845001220703125 +MMM,2001-06-26,57.5 +MMM,2001-06-27,57.150001525878906 +MMM,2001-06-28,57.93000030517578 +MMM,2001-06-29,57.04999923706055 +MMM,2001-07-02,58.630001068115234 +MMM,2001-07-03,58.415000915527344 +MMM,2001-07-05,58.220001220703125 +MMM,2001-07-06,57.29999923706055 +MMM,2001-07-09,57.42499923706055 +MMM,2001-07-10,55.82500076293945 +MMM,2001-07-11,55.869998931884766 +MMM,2001-07-12,56.76499938964844 +MMM,2001-07-13,56.1150016784668 +MMM,2001-07-16,55.025001525878906 +MMM,2001-07-17,56.43000030517578 +MMM,2001-07-18,56.875 +MMM,2001-07-19,57.32500076293945 +MMM,2001-07-20,56.5 +MMM,2001-07-23,55.65999984741211 +MMM,2001-07-24,53.529998779296875 +MMM,2001-07-25,55.18000030517578 +MMM,2001-07-26,55.72999954223633 +MMM,2001-07-27,55.7400016784668 +MMM,2001-07-30,54.625 +MMM,2001-07-31,55.939998626708984 +MMM,2001-08-01,55.5 +MMM,2001-08-02,55.64500045776367 +MMM,2001-08-03,55.8650016784668 +MMM,2001-08-06,54.685001373291016 +MMM,2001-08-07,55.42499923706055 +MMM,2001-08-08,54.095001220703125 +MMM,2001-08-09,53.7599983215332 +MMM,2001-08-10,54.92499923706055 +MMM,2001-08-13,55.25 +MMM,2001-08-14,54.54999923706055 +MMM,2001-08-15,54.82500076293945 +MMM,2001-08-16,54.5099983215332 +MMM,2001-08-17,54.34000015258789 +MMM,2001-08-20,54.29999923706055 +MMM,2001-08-21,53.875 +MMM,2001-08-22,54.904998779296875 +MMM,2001-08-23,54.17499923706055 +MMM,2001-08-24,55.30500030517578 +MMM,2001-08-27,55.275001525878906 +MMM,2001-08-28,54.650001525878906 +MMM,2001-08-29,53.375 +MMM,2001-08-30,52.099998474121094 +MMM,2001-08-31,52.04999923706055 +MMM,2001-09-04,52.275001525878906 +MMM,2001-09-05,52.5 +MMM,2001-09-06,51.95000076293945 +MMM,2001-09-07,50.38999938964844 +MMM,2001-09-10,51.099998474121094 +MMM,2001-09-17,47.724998474121094 +MMM,2001-09-18,47.06999969482422 +MMM,2001-09-19,46.224998474121094 +MMM,2001-09-20,45.15999984741211 +MMM,2001-09-21,43.4900016784668 +MMM,2001-09-24,45.834999084472656 +MMM,2001-09-25,46.564998626708984 +MMM,2001-09-26,46.689998626708984 +MMM,2001-09-27,48.154998779296875 +MMM,2001-09-28,49.20000076293945 +MMM,2001-10-01,48.43000030517578 +MMM,2001-10-02,48.60499954223633 +MMM,2001-10-03,49.79499816894531 +MMM,2001-10-04,49.81999969482422 +MMM,2001-10-05,49.869998931884766 +MMM,2001-10-08,49.224998474121094 +MMM,2001-10-09,49.220001220703125 +MMM,2001-10-10,50.91999816894531 +MMM,2001-10-11,53.06999969482422 +MMM,2001-10-12,52.244998931884766 +MMM,2001-10-15,52.904998779296875 +MMM,2001-10-16,53.099998474121094 +MMM,2001-10-17,51.58000183105469 +MMM,2001-10-18,51.474998474121094 +MMM,2001-10-19,51.084999084472656 +MMM,2001-10-22,53.69499969482422 +MMM,2001-10-23,53.20000076293945 +MMM,2001-10-24,53.349998474121094 +MMM,2001-10-25,54.349998474121094 +MMM,2001-10-26,54.915000915527344 +MMM,2001-10-29,53.26499938964844 +MMM,2001-10-30,52.68000030517578 +MMM,2001-10-31,52.189998626708984 +MMM,2001-11-01,53.1349983215332 +MMM,2001-11-02,54.099998474121094 +MMM,2001-11-05,55.25 +MMM,2001-11-06,54.689998626708984 +MMM,2001-11-07,55.224998474121094 +MMM,2001-11-08,55.70000076293945 +MMM,2001-11-09,55.77000045776367 +MMM,2001-11-12,55.474998474121094 +MMM,2001-11-13,56.70500183105469 +MMM,2001-11-14,57.43000030517578 +MMM,2001-11-15,57.310001373291016 +MMM,2001-11-16,57.5 +MMM,2001-11-19,58.36000061035156 +MMM,2001-11-20,58.07500076293945 +MMM,2001-11-21,57.67499923706055 +MMM,2001-11-23,58.625 +MMM,2001-11-26,58.474998474121094 +MMM,2001-11-27,58.1150016784668 +MMM,2001-11-28,57.29499816894531 +MMM,2001-11-29,57.6150016784668 +MMM,2001-11-30,57.290000915527344 +MMM,2001-12-03,56.935001373291016 +MMM,2001-12-04,58.21500015258789 +MMM,2001-12-05,59.43000030517578 +MMM,2001-12-06,59.415000915527344 +MMM,2001-12-07,59.150001525878906 +MMM,2001-12-10,57.79499816894531 +MMM,2001-12-11,57.91999816894531 +MMM,2001-12-12,58.0 +MMM,2001-12-13,57.52000045776367 +MMM,2001-12-14,57.900001525878906 +MMM,2001-12-17,58.650001525878906 +MMM,2001-12-18,59.75 +MMM,2001-12-19,59.900001525878906 +MMM,2001-12-20,59.2400016784668 +MMM,2001-12-21,59.599998474121094 +MMM,2001-12-24,59.709999084472656 +MMM,2001-12-26,60.314998626708984 +MMM,2001-12-27,60.08000183105469 +MMM,2001-12-28,59.959999084472656 +MMM,2001-12-31,59.10499954223633 +MMM,2002-01-02,58.56999969482422 +MMM,2002-01-03,58.375 +MMM,2002-01-04,58.54999923706055 +MMM,2002-01-07,57.849998474121094 +MMM,2002-01-08,57.525001525878906 +MMM,2002-01-09,57.32500076293945 +MMM,2002-01-10,56.599998474121094 +MMM,2002-01-11,56.89500045776367 +MMM,2002-01-14,55.880001068115234 +MMM,2002-01-15,54.75 +MMM,2002-01-16,51.849998474121094 +MMM,2002-01-17,52.2599983215332 +MMM,2002-01-18,53.400001525878906 +MMM,2002-01-22,53.209999084472656 +MMM,2002-01-23,53.72999954223633 +MMM,2002-01-24,54.72999954223633 +MMM,2002-01-25,55.6150016784668 +MMM,2002-01-28,55.27000045776367 +MMM,2002-01-29,54.32500076293945 +MMM,2002-01-30,54.935001373291016 +MMM,2002-01-31,55.5 +MMM,2002-02-01,56.6349983215332 +MMM,2002-02-04,54.75 +MMM,2002-02-05,54.34000015258789 +MMM,2002-02-06,54.845001220703125 +MMM,2002-02-07,54.755001068115234 +MMM,2002-02-08,55.60499954223633 +MMM,2002-02-11,57.005001068115234 +MMM,2002-02-12,57.084999084472656 +MMM,2002-02-13,57.904998779296875 +MMM,2002-02-14,58.45000076293945 +MMM,2002-02-15,57.7599983215332 +MMM,2002-02-19,56.994998931884766 +MMM,2002-02-20,58.54999923706055 +MMM,2002-02-21,58.0 +MMM,2002-02-22,59.5 +MMM,2002-02-25,60.224998474121094 +MMM,2002-02-26,59.650001525878906 +MMM,2002-02-27,59.5 +MMM,2002-02-28,58.96500015258789 +MMM,2002-03-01,60.15999984741211 +MMM,2002-03-04,61.505001068115234 +MMM,2002-03-05,60.07500076293945 +MMM,2002-03-06,60.78499984741211 +MMM,2002-03-07,60.564998626708984 +MMM,2002-03-08,60.75 +MMM,2002-03-11,60.25 +MMM,2002-03-12,60.650001525878906 +MMM,2002-03-13,59.75 +MMM,2002-03-14,60.29499816894531 +MMM,2002-03-15,60.70000076293945 +MMM,2002-03-18,61.099998474121094 +MMM,2002-03-19,60.849998474121094 +MMM,2002-03-20,59.95000076293945 +MMM,2002-03-21,59.150001525878906 +MMM,2002-03-22,58.19499969482422 +MMM,2002-03-25,57.849998474121094 +MMM,2002-03-26,58.32500076293945 +MMM,2002-03-27,58.47999954223633 +MMM,2002-03-28,57.505001068115234 +MMM,2002-04-01,57.630001068115234 +MMM,2002-04-02,57.494998931884766 +MMM,2002-04-03,56.45500183105469 +MMM,2002-04-04,57.060001373291016 +MMM,2002-04-05,60.96500015258789 +MMM,2002-04-08,61.814998626708984 +MMM,2002-04-09,62.459999084472656 +MMM,2002-04-10,62.56999969482422 +MMM,2002-04-11,61.91999816894531 +MMM,2002-04-12,61.11000061035156 +MMM,2002-04-15,60.775001525878906 +MMM,2002-04-16,62.20500183105469 +MMM,2002-04-17,61.7599983215332 +MMM,2002-04-18,61.84000015258789 +MMM,2002-04-19,62.44499969482422 +MMM,2002-04-22,62.505001068115234 +MMM,2002-04-23,62.13999938964844 +MMM,2002-04-24,62.75 +MMM,2002-04-25,63.474998474121094 +MMM,2002-04-26,62.20000076293945 +MMM,2002-04-29,61.31999969482422 +MMM,2002-04-30,62.900001525878906 +MMM,2002-05-01,63.0 +MMM,2002-05-02,63.58000183105469 +MMM,2002-05-03,63.5 +MMM,2002-05-06,62.11000061035156 +MMM,2002-05-07,62.14500045776367 +MMM,2002-05-08,63.09000015258789 +MMM,2002-05-09,63.150001525878906 +MMM,2002-05-10,63.45000076293945 +MMM,2002-05-13,64.25 +MMM,2002-05-14,64.99500274658203 +MMM,2002-05-15,64.75 +MMM,2002-05-16,64.70500183105469 +MMM,2002-05-17,65.03500366210938 +MMM,2002-05-20,64.12000274658203 +MMM,2002-05-21,63.4900016784668 +MMM,2002-05-22,63.77000045776367 +MMM,2002-05-23,64.24500274658203 +MMM,2002-05-24,63.974998474121094 +MMM,2002-05-28,63.38999938964844 +MMM,2002-05-29,62.5 +MMM,2002-05-30,62.54999923706055 +MMM,2002-05-31,62.71500015258789 +MMM,2002-06-03,62.224998474121094 +MMM,2002-06-04,62.540000915527344 +MMM,2002-06-05,62.8650016784668 +MMM,2002-06-06,61.775001525878906 +MMM,2002-06-07,62.220001220703125 +MMM,2002-06-10,63.0 +MMM,2002-06-11,62.7400016784668 +MMM,2002-06-12,63.775001525878906 +MMM,2002-06-13,62.900001525878906 +MMM,2002-06-14,63.025001525878906 +MMM,2002-06-17,63.54999923706055 +MMM,2002-06-18,64.25 +MMM,2002-06-19,63.875 +MMM,2002-06-20,63.404998779296875 +MMM,2002-06-21,62.0 +MMM,2002-06-24,62.060001373291016 +MMM,2002-06-25,61.30500030517578 +MMM,2002-06-26,61.209999084472656 +MMM,2002-06-27,62.584999084472656 +MMM,2002-06-28,61.5 +MMM,2002-07-01,63.70000076293945 +MMM,2002-07-02,62.8849983215332 +MMM,2002-07-03,63.04999923706055 +MMM,2002-07-05,64.93499755859375 +MMM,2002-07-08,64.57499694824219 +MMM,2002-07-09,64.0 +MMM,2002-07-10,62.0 +MMM,2002-07-11,60.70000076293945 +MMM,2002-07-12,60.435001373291016 +MMM,2002-07-15,59.44499969482422 +MMM,2002-07-16,57.95000076293945 +MMM,2002-07-17,58.72999954223633 +MMM,2002-07-18,58.32500076293945 +MMM,2002-07-19,54.439998626708984 +MMM,2002-07-22,54.5 +MMM,2002-07-23,55.880001068115234 +MMM,2002-07-24,59.86000061035156 +MMM,2002-07-25,59.974998474121094 +MMM,2002-07-26,60.42499923706055 +MMM,2002-07-29,63.33000183105469 +MMM,2002-07-30,62.744998931884766 +MMM,2002-07-31,62.915000915527344 +MMM,2002-08-01,61.064998626708984 +MMM,2002-08-02,59.935001373291016 +MMM,2002-08-05,58.349998474121094 +MMM,2002-08-06,60.654998779296875 +MMM,2002-08-07,61.900001525878906 +MMM,2002-08-08,63.099998474121094 +MMM,2002-08-09,63.07500076293945 +MMM,2002-08-12,62.814998626708984 +MMM,2002-08-13,62.0 +MMM,2002-08-14,63.26499938964844 +MMM,2002-08-15,63.400001525878906 +MMM,2002-08-16,63.290000915527344 +MMM,2002-08-19,64.6500015258789 +MMM,2002-08-20,64.44499969482422 +MMM,2002-08-21,64.3949966430664 +MMM,2002-08-22,63.6150016784668 +MMM,2002-08-23,63.13999938964844 +MMM,2002-08-26,63.625 +MMM,2002-08-27,63.439998626708984 +MMM,2002-08-28,62.4900016784668 +MMM,2002-08-29,62.32500076293945 +MMM,2002-08-30,62.474998474121094 +MMM,2002-09-03,60.01499938964844 +MMM,2002-09-04,60.32500076293945 +MMM,2002-09-05,60.3650016784668 +MMM,2002-09-06,61.314998626708984 +MMM,2002-09-09,62.029998779296875 +MMM,2002-09-10,62.595001220703125 +MMM,2002-09-11,61.95000076293945 +MMM,2002-09-12,61.165000915527344 +MMM,2002-09-13,59.915000915527344 +MMM,2002-09-16,59.529998779296875 +MMM,2002-09-17,58.334999084472656 +MMM,2002-09-18,59.17499923706055 +MMM,2002-09-19,58.595001220703125 +MMM,2002-09-20,59.72999954223633 +MMM,2002-09-23,58.744998931884766 +MMM,2002-09-24,56.564998626708984 +MMM,2002-09-25,56.650001525878906 +MMM,2002-09-26,57.875 +MMM,2002-09-27,56.275001525878906 +MMM,2002-09-30,54.98500061035156 +MMM,2002-10-01,58.13999938964844 +MMM,2002-10-02,57.23500061035156 +MMM,2002-10-03,57.5099983215332 +MMM,2002-10-04,57.25 +MMM,2002-10-07,55.439998626708984 +MMM,2002-10-08,56.8849983215332 +MMM,2002-10-09,56.4900016784668 +MMM,2002-10-10,58.275001525878906 +MMM,2002-10-11,60.29999923706055 +MMM,2002-10-14,60.474998474121094 +MMM,2002-10-15,62.625 +MMM,2002-10-16,61.654998779296875 +MMM,2002-10-17,62.540000915527344 +MMM,2002-10-18,62.654998779296875 +MMM,2002-10-21,64.5 +MMM,2002-10-22,64.3949966430664 +MMM,2002-10-23,64.68000030517578 +MMM,2002-10-24,62.8650016784668 +MMM,2002-10-25,63.8650016784668 +MMM,2002-10-28,62.685001373291016 +MMM,2002-10-29,62.875 +MMM,2002-10-30,63.665000915527344 +MMM,2002-10-31,63.470001220703125 +MMM,2002-11-01,64.0250015258789 +MMM,2002-11-04,64.1500015258789 +MMM,2002-11-05,64.41999816894531 +MMM,2002-11-06,65.24500274658203 +MMM,2002-11-07,64.30000305175781 +MMM,2002-11-08,64.1449966430664 +MMM,2002-11-11,63.18000030517578 +MMM,2002-11-12,63.904998779296875 +MMM,2002-11-13,64.33999633789062 +MMM,2002-11-14,65.0 +MMM,2002-11-15,64.75 +MMM,2002-11-18,63.75 +MMM,2002-11-19,64.01000213623047 +MMM,2002-11-20,64.3550033569336 +MMM,2002-11-21,65.48999786376953 +MMM,2002-11-22,64.86499786376953 +MMM,2002-11-25,64.32499694824219 +MMM,2002-11-26,62.70000076293945 +MMM,2002-11-27,64.81500244140625 +MMM,2002-11-29,64.92500305175781 +MMM,2002-12-02,64.17500305175781 +MMM,2002-12-03,64.0999984741211 +MMM,2002-12-04,64.0 +MMM,2002-12-05,62.95000076293945 +MMM,2002-12-06,63.04999923706055 +MMM,2002-12-09,62.025001525878906 +MMM,2002-12-10,62.54999923706055 +MMM,2002-12-11,62.35499954223633 +MMM,2002-12-12,61.82500076293945 +MMM,2002-12-13,60.8849983215332 +MMM,2002-12-16,61.82500076293945 +MMM,2002-12-17,60.75 +MMM,2002-12-18,60.43000030517578 +MMM,2002-12-19,60.150001525878906 +MMM,2002-12-20,62.064998626708984 +MMM,2002-12-23,61.779998779296875 +MMM,2002-12-24,61.71500015258789 +MMM,2002-12-26,61.6150016784668 +MMM,2002-12-27,60.66999816894531 +MMM,2002-12-30,61.474998474121094 +MMM,2002-12-31,61.650001525878906 +MMM,2003-01-02,63.375 +MMM,2003-01-03,63.1349983215332 +MMM,2003-01-06,63.595001220703125 +MMM,2003-01-07,63.53499984741211 +MMM,2003-01-08,62.849998474121094 +MMM,2003-01-09,63.845001220703125 +MMM,2003-01-10,63.310001373291016 +MMM,2003-01-13,63.27000045776367 +MMM,2003-01-14,63.9900016784668 +MMM,2003-01-15,63.5099983215332 +MMM,2003-01-16,63.32500076293945 +MMM,2003-01-17,63.15999984741211 +MMM,2003-01-21,62.81999969482422 +MMM,2003-01-22,63.75 +MMM,2003-01-23,64.48500061035156 +MMM,2003-01-24,63.17499923706055 +MMM,2003-01-27,62.540000915527344 +MMM,2003-01-28,62.915000915527344 +MMM,2003-01-29,63.29999923706055 +MMM,2003-01-30,61.95500183105469 +MMM,2003-01-31,62.275001525878906 +MMM,2003-02-03,62.494998931884766 +MMM,2003-02-04,61.54999923706055 +MMM,2003-02-05,61.56999969482422 +MMM,2003-02-06,61.5099983215332 +MMM,2003-02-07,61.2400016784668 +MMM,2003-02-10,61.834999084472656 +MMM,2003-02-11,61.540000915527344 +MMM,2003-02-12,61.125 +MMM,2003-02-13,61.20500183105469 +MMM,2003-02-14,62.54499816894531 +MMM,2003-02-18,63.30500030517578 +MMM,2003-02-19,62.935001373291016 +MMM,2003-02-20,62.42499923706055 +MMM,2003-02-21,63.42499923706055 +MMM,2003-02-24,62.5099983215332 +MMM,2003-02-25,62.849998474121094 +MMM,2003-02-26,62.400001525878906 +MMM,2003-02-27,63.09000015258789 +MMM,2003-02-28,62.685001373291016 +MMM,2003-03-03,62.380001068115234 +MMM,2003-03-04,61.849998474121094 +MMM,2003-03-05,62.54999923706055 +MMM,2003-03-06,61.7400016784668 +MMM,2003-03-07,62.25 +MMM,2003-03-10,60.84000015258789 +MMM,2003-03-11,60.505001068115234 +MMM,2003-03-12,60.72999954223633 +MMM,2003-03-13,62.71500015258789 +MMM,2003-03-14,62.775001525878906 +MMM,2003-03-17,64.75 +MMM,2003-03-18,64.98500061035156 +MMM,2003-03-19,64.86499786376953 +MMM,2003-03-20,65.30500030517578 +MMM,2003-03-21,67.18499755859375 +MMM,2003-03-24,65.29000091552734 +MMM,2003-03-25,66.1500015258789 +MMM,2003-03-26,65.86499786376953 +MMM,2003-03-27,65.83000183105469 +MMM,2003-03-28,65.25499725341797 +MMM,2003-03-31,65.01499938964844 +MMM,2003-04-01,65.41999816894531 +MMM,2003-04-02,66.83000183105469 +MMM,2003-04-03,66.92500305175781 +MMM,2003-04-04,66.98999786376953 +MMM,2003-04-07,66.27999877929688 +MMM,2003-04-08,66.73999786376953 +MMM,2003-04-09,65.80500030517578 +MMM,2003-04-10,66.38999938964844 +MMM,2003-04-11,66.45500183105469 +MMM,2003-04-14,66.62000274658203 +MMM,2003-04-15,66.81999969482422 +MMM,2003-04-16,64.5 +MMM,2003-04-17,64.98999786376953 +MMM,2003-04-21,64.91500091552734 +MMM,2003-04-22,64.875 +MMM,2003-04-23,63.900001525878906 +MMM,2003-04-24,62.86000061035156 +MMM,2003-04-25,61.45000076293945 +MMM,2003-04-28,63.400001525878906 +MMM,2003-04-29,63.48500061035156 +MMM,2003-04-30,63.02000045776367 +MMM,2003-05-01,62.45000076293945 +MMM,2003-05-02,63.07500076293945 +MMM,2003-05-05,62.404998779296875 +MMM,2003-05-06,61.40999984741211 +MMM,2003-05-07,60.755001068115234 +MMM,2003-05-08,61.540000915527344 +MMM,2003-05-09,61.404998779296875 +MMM,2003-05-12,62.224998474121094 +MMM,2003-05-13,61.73500061035156 +MMM,2003-05-14,61.58000183105469 +MMM,2003-05-15,62.92499923706055 +MMM,2003-05-16,62.724998474121094 +MMM,2003-05-19,61.9900016784668 +MMM,2003-05-20,62.3849983215332 +MMM,2003-05-21,61.6349983215332 +MMM,2003-05-22,62.3849983215332 +MMM,2003-05-23,61.75 +MMM,2003-05-27,63.04999923706055 +MMM,2003-05-28,62.505001068115234 +MMM,2003-05-29,61.65999984741211 +MMM,2003-05-30,63.23500061035156 +MMM,2003-06-02,62.5 +MMM,2003-06-03,63.09000015258789 +MMM,2003-06-04,63.5 +MMM,2003-06-05,62.83000183105469 +MMM,2003-06-06,63.20000076293945 +MMM,2003-06-09,63.10499954223633 +MMM,2003-06-10,63.10499954223633 +MMM,2003-06-11,63.97999954223633 +MMM,2003-06-12,64.18000030517578 +MMM,2003-06-13,63.900001525878906 +MMM,2003-06-16,65.23999786376953 +MMM,2003-06-17,65.04000091552734 +MMM,2003-06-18,65.87000274658203 +MMM,2003-06-19,65.70500183105469 +MMM,2003-06-20,65.38999938964844 +MMM,2003-06-23,64.78500366210938 +MMM,2003-06-24,64.95999908447266 +MMM,2003-06-25,64.6500015258789 +MMM,2003-06-26,65.1500015258789 +MMM,2003-06-27,64.30500030517578 +MMM,2003-06-30,64.48999786376953 +MMM,2003-07-01,64.44000244140625 +MMM,2003-07-02,64.94499969482422 +MMM,2003-07-03,64.19000244140625 +MMM,2003-07-07,65.05999755859375 +MMM,2003-07-08,64.9000015258789 +MMM,2003-07-09,64.66000366210938 +MMM,2003-07-10,64.44999694824219 +MMM,2003-07-11,64.62000274658203 +MMM,2003-07-14,64.4800033569336 +MMM,2003-07-15,64.04499816894531 +MMM,2003-07-16,63.810001373291016 +MMM,2003-07-17,63.65999984741211 +MMM,2003-07-18,65.08999633789062 +MMM,2003-07-21,68.17500305175781 +MMM,2003-07-22,68.82499694824219 +MMM,2003-07-23,69.375 +MMM,2003-07-24,69.67500305175781 +MMM,2003-07-25,70.69999694824219 +MMM,2003-07-28,70.48999786376953 +MMM,2003-07-29,69.7750015258789 +MMM,2003-07-30,69.69999694824219 +MMM,2003-07-31,70.0999984741211 +MMM,2003-08-01,69.50499725341797 +MMM,2003-08-04,70.05999755859375 +MMM,2003-08-05,69.4749984741211 +MMM,2003-08-06,69.1050033569336 +MMM,2003-08-07,69.42500305175781 +MMM,2003-08-08,69.9749984741211 +MMM,2003-08-11,70.94999694824219 +MMM,2003-08-12,71.98500061035156 +MMM,2003-08-13,72.25 +MMM,2003-08-14,71.06999969482422 +MMM,2003-08-15,71.33000183105469 +MMM,2003-08-18,72.16999816894531 +MMM,2003-08-19,72.2249984741211 +MMM,2003-08-20,71.91000366210938 +MMM,2003-08-21,72.34500122070312 +MMM,2003-08-22,71.76000213623047 +MMM,2003-08-25,71.68499755859375 +MMM,2003-08-26,72.06999969482422 +MMM,2003-08-27,71.4749984741211 +MMM,2003-08-28,71.125 +MMM,2003-08-29,71.23500061035156 +MMM,2003-09-02,70.07499694824219 +MMM,2003-09-03,71.30500030517578 +MMM,2003-09-04,70.0 +MMM,2003-09-05,69.33999633789062 +MMM,2003-09-08,68.98999786376953 +MMM,2003-09-09,68.70500183105469 +MMM,2003-09-10,68.30000305175781 +MMM,2003-09-11,69.44499969482422 +MMM,2003-09-12,69.11499786376953 +MMM,2003-09-15,69.21499633789062 +MMM,2003-09-16,70.4000015258789 +MMM,2003-09-17,70.13500213623047 +MMM,2003-09-18,70.92500305175781 +MMM,2003-09-19,70.98999786376953 +MMM,2003-09-22,71.05999755859375 +MMM,2003-09-23,71.375 +MMM,2003-09-24,70.57499694824219 +MMM,2003-09-25,70.80500030517578 +MMM,2003-09-26,71.7249984741211 +MMM,2003-09-29,70.2699966430664 +MMM,2003-09-30,69.06999969482422 +MMM,2003-10-01,70.9000015258789 +MMM,2003-10-02,71.27999877929688 +MMM,2003-10-03,73.02999877929688 +MMM,2003-10-06,72.94000244140625 +MMM,2003-10-07,73.30000305175781 +MMM,2003-10-08,72.69999694824219 +MMM,2003-10-09,74.13999938964844 +MMM,2003-10-10,74.04000091552734 +MMM,2003-10-13,74.5199966430664 +MMM,2003-10-14,74.66999816894531 +MMM,2003-10-15,73.69999694824219 +MMM,2003-10-16,73.58999633789062 +MMM,2003-10-17,74.05000305175781 +MMM,2003-10-20,75.4800033569336 +MMM,2003-10-21,75.5 +MMM,2003-10-22,75.81999969482422 +MMM,2003-10-23,75.93000030517578 +MMM,2003-10-24,75.68000030517578 +MMM,2003-10-27,75.73999786376953 +MMM,2003-10-28,77.25 +MMM,2003-10-29,77.56999969482422 +MMM,2003-10-30,78.05999755859375 +MMM,2003-10-31,78.87000274658203 +MMM,2003-11-03,78.79000091552734 +MMM,2003-11-04,79.5 +MMM,2003-11-05,79.16999816894531 +MMM,2003-11-06,79.5999984741211 +MMM,2003-11-07,79.04000091552734 +MMM,2003-11-10,78.83999633789062 +MMM,2003-11-11,78.5 +MMM,2003-11-12,78.9000015258789 +MMM,2003-11-13,79.6500015258789 +MMM,2003-11-14,78.52999877929688 +MMM,2003-11-17,78.19000244140625 +MMM,2003-11-18,77.20999908447266 +MMM,2003-11-19,76.8499984741211 +MMM,2003-11-20,76.80000305175781 +MMM,2003-11-21,77.51000213623047 +MMM,2003-11-24,79.55999755859375 +MMM,2003-11-25,79.16999816894531 +MMM,2003-11-26,79.27999877929688 +MMM,2003-11-28,79.04000091552734 +MMM,2003-12-01,81.62000274658203 +MMM,2003-12-02,80.94999694824219 +MMM,2003-12-03,80.98999786376953 +MMM,2003-12-04,81.30000305175781 +MMM,2003-12-05,80.73999786376953 +MMM,2003-12-08,81.94999694824219 +MMM,2003-12-09,82.0199966430664 +MMM,2003-12-10,80.94000244140625 +MMM,2003-12-11,81.23999786376953 +MMM,2003-12-12,81.47000122070312 +MMM,2003-12-15,82.0 +MMM,2003-12-16,82.9800033569336 +MMM,2003-12-17,83.45999908447266 +MMM,2003-12-18,83.43000030517578 +MMM,2003-12-19,84.06999969482422 +MMM,2003-12-22,85.25 +MMM,2003-12-23,84.61000061035156 +MMM,2003-12-24,84.23999786376953 +MMM,2003-12-26,84.20999908447266 +MMM,2003-12-29,84.5 +MMM,2003-12-30,84.27999877929688 +MMM,2003-12-31,85.02999877929688 +MMM,2004-01-02,83.37000274658203 +MMM,2004-01-05,84.95999908447266 +MMM,2004-01-06,84.69999694824219 +MMM,2004-01-07,83.23999786376953 +MMM,2004-01-08,82.68000030517578 +MMM,2004-01-09,82.4000015258789 +MMM,2004-01-12,83.16999816894531 +MMM,2004-01-13,82.87999725341797 +MMM,2004-01-14,83.69999694824219 +MMM,2004-01-15,84.30000305175781 +MMM,2004-01-16,85.4800033569336 +MMM,2004-01-20,80.41000366210938 +MMM,2004-01-21,81.75 +MMM,2004-01-22,82.11000061035156 +MMM,2004-01-23,81.95999908447266 +MMM,2004-01-26,82.47000122070312 +MMM,2004-01-27,82.0999984741211 +MMM,2004-01-28,80.0 +MMM,2004-01-29,79.5199966430664 +MMM,2004-01-30,79.08999633789062 +MMM,2004-02-02,78.0 +MMM,2004-02-03,78.9000015258789 +MMM,2004-02-04,79.44999694824219 +MMM,2004-02-05,79.0 +MMM,2004-02-06,79.80999755859375 +MMM,2004-02-09,79.38999938964844 +MMM,2004-02-10,81.25 +MMM,2004-02-11,81.4000015258789 +MMM,2004-02-12,80.9800033569336 +MMM,2004-02-13,79.68000030517578 +MMM,2004-02-17,80.31999969482422 +MMM,2004-02-18,79.66000366210938 +MMM,2004-02-19,79.0999984741211 +MMM,2004-02-20,79.69999694824219 +MMM,2004-02-23,80.44000244140625 +MMM,2004-02-24,79.4800033569336 +MMM,2004-02-25,78.56999969482422 +MMM,2004-02-26,78.18000030517578 +MMM,2004-02-27,78.0199966430664 +MMM,2004-03-01,78.77999877929688 +MMM,2004-03-02,78.30999755859375 +MMM,2004-03-03,78.94999694824219 +MMM,2004-03-04,78.88999938964844 +MMM,2004-03-05,78.66000366210938 +MMM,2004-03-08,77.66999816894531 +MMM,2004-03-09,77.8499984741211 +MMM,2004-03-10,76.0 +MMM,2004-03-11,75.3499984741211 +MMM,2004-03-12,76.22000122070312 +MMM,2004-03-15,74.87000274658203 +MMM,2004-03-16,78.80999755859375 +MMM,2004-03-17,79.55999755859375 +MMM,2004-03-18,79.87999725341797 +MMM,2004-03-19,79.76000213623047 +MMM,2004-03-22,79.70999908447266 +MMM,2004-03-23,79.5999984741211 +MMM,2004-03-24,79.43000030517578 +MMM,2004-03-25,81.0199966430664 +MMM,2004-03-26,79.9800033569336 +MMM,2004-03-29,80.80000305175781 +MMM,2004-03-30,81.68000030517578 +MMM,2004-03-31,81.87000274658203 +MMM,2004-04-01,81.05000305175781 +MMM,2004-04-02,81.77999877929688 +MMM,2004-04-05,82.75 +MMM,2004-04-06,82.83000183105469 +MMM,2004-04-07,82.75 +MMM,2004-04-08,82.43000030517578 +MMM,2004-04-12,83.62000274658203 +MMM,2004-04-13,82.38999938964844 +MMM,2004-04-14,82.66000366210938 +MMM,2004-04-15,82.8499984741211 +MMM,2004-04-16,83.7300033569336 +MMM,2004-04-19,83.76000213623047 +MMM,2004-04-20,83.19999694824219 +MMM,2004-04-21,83.94999694824219 +MMM,2004-04-22,86.94999694824219 +MMM,2004-04-23,87.9000015258789 +MMM,2004-04-26,87.75 +MMM,2004-04-27,88.37999725341797 +MMM,2004-04-28,86.72000122070312 +MMM,2004-04-29,86.12000274658203 +MMM,2004-04-30,86.4800033569336 +MMM,2004-05-03,87.02999877929688 +MMM,2004-05-04,86.5 +MMM,2004-05-05,85.75 +MMM,2004-05-06,84.7699966430664 +MMM,2004-05-07,84.43000030517578 +MMM,2004-05-10,83.54000091552734 +MMM,2004-05-11,84.1500015258789 +MMM,2004-05-12,85.3499984741211 +MMM,2004-05-13,84.51000213623047 +MMM,2004-05-14,83.80999755859375 +MMM,2004-05-17,83.22000122070312 +MMM,2004-05-18,83.12000274658203 +MMM,2004-05-19,82.30999755859375 +MMM,2004-05-20,82.19999694824219 +MMM,2004-05-21,82.91999816894531 +MMM,2004-05-24,82.55000305175781 +MMM,2004-05-25,83.63999938964844 +MMM,2004-05-26,84.0 +MMM,2004-05-27,84.94999694824219 +MMM,2004-05-28,84.55999755859375 +MMM,2004-06-01,84.83000183105469 +MMM,2004-06-02,85.61000061035156 +MMM,2004-06-03,84.7699966430664 +MMM,2004-06-04,84.86000061035156 +MMM,2004-06-07,85.18000030517578 +MMM,2004-06-08,86.12999725341797 +MMM,2004-06-09,85.41000366210938 +MMM,2004-06-10,86.22000122070312 +MMM,2004-06-14,85.1500015258789 +MMM,2004-06-15,85.55000305175781 +MMM,2004-06-16,85.25 +MMM,2004-06-17,85.93000030517578 +MMM,2004-06-18,87.08999633789062 +MMM,2004-06-21,87.27999877929688 +MMM,2004-06-22,89.5 +MMM,2004-06-23,89.55000305175781 +MMM,2004-06-24,88.58000183105469 +MMM,2004-06-25,88.66000366210938 +MMM,2004-06-28,88.69000244140625 +MMM,2004-06-29,89.80000305175781 +MMM,2004-06-30,90.01000213623047 +MMM,2004-07-01,88.16999816894531 +MMM,2004-07-02,87.5 +MMM,2004-07-06,87.55000305175781 +MMM,2004-07-07,88.43000030517578 +MMM,2004-07-08,87.73999786376953 +MMM,2004-07-09,87.6500015258789 +MMM,2004-07-12,87.9000015258789 +MMM,2004-07-13,87.37999725341797 +MMM,2004-07-14,88.19000244140625 +MMM,2004-07-15,88.62000274658203 +MMM,2004-07-16,87.83999633789062 +MMM,2004-07-19,83.05000305175781 +MMM,2004-07-20,85.0 +MMM,2004-07-21,83.58000183105469 +MMM,2004-07-22,83.69999694824219 +MMM,2004-07-23,82.62000274658203 +MMM,2004-07-26,81.62999725341797 +MMM,2004-07-27,83.05000305175781 +MMM,2004-07-28,81.98999786376953 +MMM,2004-07-29,82.12000274658203 +MMM,2004-07-30,82.36000061035156 +MMM,2004-08-02,83.55000305175781 +MMM,2004-08-03,82.93000030517578 +MMM,2004-08-04,83.18000030517578 +MMM,2004-08-05,81.56999969482422 +MMM,2004-08-06,79.87000274658203 +MMM,2004-08-09,79.44999694824219 +MMM,2004-08-10,79.61000061035156 +MMM,2004-08-11,79.2300033569336 +MMM,2004-08-12,77.79000091552734 +MMM,2004-08-13,77.66000366210938 +MMM,2004-08-16,78.2300033569336 +MMM,2004-08-17,78.68000030517578 +MMM,2004-08-18,80.0 +MMM,2004-08-19,79.9800033569336 +MMM,2004-08-20,80.2699966430664 +MMM,2004-08-23,80.36000061035156 +MMM,2004-08-24,80.58000183105469 +MMM,2004-08-25,81.19999694824219 +MMM,2004-08-26,81.2699966430664 +MMM,2004-08-27,81.4800033569336 +MMM,2004-08-30,81.30000305175781 +MMM,2004-08-31,82.36000061035156 +MMM,2004-09-01,82.86000061035156 +MMM,2004-09-02,83.54000091552734 +MMM,2004-09-03,83.94000244140625 +MMM,2004-09-07,84.22000122070312 +MMM,2004-09-08,83.8499984741211 +MMM,2004-09-09,83.8499984741211 +MMM,2004-09-10,84.69000244140625 +MMM,2004-09-13,84.6500015258789 +MMM,2004-09-14,83.91999816894531 +MMM,2004-09-15,82.0 +MMM,2004-09-16,82.05000305175781 +MMM,2004-09-17,82.31999969482422 +MMM,2004-09-20,80.94000244140625 +MMM,2004-09-21,81.56999969482422 +MMM,2004-09-22,80.2300033569336 +MMM,2004-09-23,78.69999694824219 +MMM,2004-09-24,78.68000030517578 +MMM,2004-09-27,77.69000244140625 +MMM,2004-09-28,79.06999969482422 +MMM,2004-09-29,78.77999877929688 +MMM,2004-09-30,79.97000122070312 +MMM,2004-10-01,79.69000244140625 +MMM,2004-10-04,78.94000244140625 +MMM,2004-10-05,78.76000213623047 +MMM,2004-10-06,81.13999938964844 +MMM,2004-10-07,79.66000366210938 +MMM,2004-10-08,79.26000213623047 +MMM,2004-10-11,79.22000122070312 +MMM,2004-10-12,78.62999725341797 +MMM,2004-10-13,77.9800033569336 +MMM,2004-10-14,77.5999984741211 +MMM,2004-10-15,77.9800033569336 +MMM,2004-10-18,76.0999984741211 +MMM,2004-10-19,75.38999938964844 +MMM,2004-10-20,76.80000305175781 +MMM,2004-10-21,77.5999984741211 +MMM,2004-10-22,75.87999725341797 +MMM,2004-10-25,75.56999969482422 +MMM,2004-10-26,76.22000122070312 +MMM,2004-10-27,77.56999969482422 +MMM,2004-10-28,77.1500015258789 +MMM,2004-10-29,77.56999969482422 +MMM,2004-11-01,76.91000366210938 +MMM,2004-11-02,75.87999725341797 +MMM,2004-11-03,75.29000091552734 +MMM,2004-11-04,78.08000183105469 +MMM,2004-11-05,81.4000015258789 +MMM,2004-11-08,81.37999725341797 +MMM,2004-11-09,81.19000244140625 +MMM,2004-11-10,80.8499984741211 +MMM,2004-11-11,81.87999725341797 +MMM,2004-11-12,82.68000030517578 +MMM,2004-11-15,82.27999877929688 +MMM,2004-11-16,81.7699966430664 +MMM,2004-11-17,82.2300033569336 +MMM,2004-11-18,82.37000274658203 +MMM,2004-11-19,80.94999694824219 +MMM,2004-11-22,80.73999786376953 +MMM,2004-11-23,80.23999786376953 +MMM,2004-11-24,80.25 +MMM,2004-11-26,80.16000366210938 +MMM,2004-11-29,80.0 +MMM,2004-11-30,79.58999633789062 +MMM,2004-12-01,80.44999694824219 +MMM,2004-12-02,79.91000366210938 +MMM,2004-12-03,81.08000183105469 +MMM,2004-12-06,80.37000274658203 +MMM,2004-12-07,78.87000274658203 +MMM,2004-12-08,79.23999786376953 +MMM,2004-12-09,78.97000122070312 +MMM,2004-12-10,78.80000305175781 +MMM,2004-12-13,78.4800033569336 +MMM,2004-12-14,78.5 +MMM,2004-12-15,79.08999633789062 +MMM,2004-12-16,79.9000015258789 +MMM,2004-12-17,80.62000274658203 +MMM,2004-12-20,80.75 +MMM,2004-12-21,81.0999984741211 +MMM,2004-12-22,81.51000213623047 +MMM,2004-12-23,82.55000305175781 +MMM,2004-12-27,82.1500015258789 +MMM,2004-12-28,82.98999786376953 +MMM,2004-12-29,82.73999786376953 +MMM,2004-12-30,82.75 +MMM,2004-12-31,82.06999969482422 +MMM,2005-01-03,82.4000015258789 +MMM,2005-01-04,81.7300033569336 +MMM,2005-01-05,80.7300033569336 +MMM,2005-01-06,81.45999908447266 +MMM,2005-01-07,82.30000305175781 +MMM,2005-01-10,83.94000244140625 +MMM,2005-01-11,84.70999908447266 +MMM,2005-01-12,84.95999908447266 +MMM,2005-01-13,83.79000091552734 +MMM,2005-01-14,83.97000122070312 +MMM,2005-01-18,82.0199966430664 +MMM,2005-01-19,82.16999816894531 +MMM,2005-01-20,82.94999694824219 +MMM,2005-01-21,81.2699966430664 +MMM,2005-01-24,81.62000274658203 +MMM,2005-01-25,82.81999969482422 +MMM,2005-01-26,83.41999816894531 +MMM,2005-01-27,82.88999938964844 +MMM,2005-01-28,83.25 +MMM,2005-01-31,84.36000061035156 +MMM,2005-02-01,84.08000183105469 +MMM,2005-02-02,83.33999633789062 +MMM,2005-02-03,83.33999633789062 +MMM,2005-02-04,84.08000183105469 +MMM,2005-02-07,83.87999725341797 +MMM,2005-02-08,84.33999633789062 +MMM,2005-02-09,83.3499984741211 +MMM,2005-02-10,83.9000015258789 +MMM,2005-02-11,84.04000091552734 +MMM,2005-02-14,84.61000061035156 +MMM,2005-02-15,85.98999786376953 +MMM,2005-02-16,86.80000305175781 +MMM,2005-02-17,85.70999908447266 +MMM,2005-02-18,85.55000305175781 +MMM,2005-02-22,84.05999755859375 +MMM,2005-02-23,83.91999816894531 +MMM,2005-02-24,84.2699966430664 +MMM,2005-02-25,84.5999984741211 +MMM,2005-02-28,83.94000244140625 +MMM,2005-03-01,84.47000122070312 +MMM,2005-03-02,84.55999755859375 +MMM,2005-03-03,84.9000015258789 +MMM,2005-03-04,86.45999908447266 +MMM,2005-03-07,86.70999908447266 +MMM,2005-03-08,86.37999725341797 +MMM,2005-03-09,86.12000274658203 +MMM,2005-03-10,86.6500015258789 +MMM,2005-03-11,85.62999725341797 +MMM,2005-03-14,85.9000015258789 +MMM,2005-03-15,85.86000061035156 +MMM,2005-03-16,86.0 +MMM,2005-03-17,85.97000122070312 +MMM,2005-03-18,86.16000366210938 +MMM,2005-03-21,85.66999816894531 +MMM,2005-03-22,85.37999725341797 +MMM,2005-03-23,85.06999969482422 +MMM,2005-03-24,85.27999877929688 +MMM,2005-03-28,85.16999816894531 +MMM,2005-03-29,84.6500015258789 +MMM,2005-03-30,85.9800033569336 +MMM,2005-03-31,85.69000244140625 +MMM,2005-04-01,85.12000274658203 +MMM,2005-04-04,84.69999694824219 +MMM,2005-04-05,84.47000122070312 +MMM,2005-04-06,84.81999969482422 +MMM,2005-04-07,85.16000366210938 +MMM,2005-04-08,84.55000305175781 +MMM,2005-04-11,84.47000122070312 +MMM,2005-04-12,85.25 +MMM,2005-04-13,84.22000122070312 +MMM,2005-04-14,82.37999725341797 +MMM,2005-04-15,80.86000061035156 +MMM,2005-04-18,75.9000015258789 +MMM,2005-04-19,76.93000030517578 +MMM,2005-04-20,75.9000015258789 +MMM,2005-04-21,77.88999938964844 +MMM,2005-04-22,77.05999755859375 +MMM,2005-04-25,77.51000213623047 +MMM,2005-04-26,76.12999725341797 +MMM,2005-04-27,76.5999984741211 +MMM,2005-04-28,75.2300033569336 +MMM,2005-04-29,76.47000122070312 +MMM,2005-05-02,76.87999725341797 +MMM,2005-05-03,76.76000213623047 +MMM,2005-05-04,77.3499984741211 +MMM,2005-05-05,77.47000122070312 +MMM,2005-05-06,77.33000183105469 +MMM,2005-05-09,77.7300033569336 +MMM,2005-05-10,76.61000061035156 +MMM,2005-05-11,76.98999786376953 +MMM,2005-05-12,75.77999877929688 +MMM,2005-05-13,75.61000061035156 +MMM,2005-05-16,76.41999816894531 +MMM,2005-05-17,77.01000213623047 +MMM,2005-05-18,78.0999984741211 +MMM,2005-05-19,77.86000061035156 +MMM,2005-05-20,77.05999755859375 +MMM,2005-05-23,78.52999877929688 +MMM,2005-05-24,78.19000244140625 +MMM,2005-05-25,77.05999755859375 +MMM,2005-05-26,76.9800033569336 +MMM,2005-05-27,76.9800033569336 +MMM,2005-05-31,76.6500015258789 +MMM,2005-06-01,77.0 +MMM,2005-06-02,76.56999969482422 +MMM,2005-06-03,76.0 +MMM,2005-06-06,76.16000366210938 +MMM,2005-06-07,76.33999633789062 +MMM,2005-06-08,76.55999755859375 +MMM,2005-06-09,76.18000030517578 +MMM,2005-06-10,75.79000091552734 +MMM,2005-06-13,76.08999633789062 +MMM,2005-06-14,76.66000366210938 +MMM,2005-06-15,76.12999725341797 +MMM,2005-06-16,76.66999816894531 +MMM,2005-06-17,76.91999816894531 +MMM,2005-06-20,77.19000244140625 +MMM,2005-06-21,77.19000244140625 +MMM,2005-06-22,77.87999725341797 +MMM,2005-06-23,75.87000274658203 +MMM,2005-06-24,75.4800033569336 +MMM,2005-06-27,75.79000091552734 +MMM,2005-06-28,77.0999984741211 +MMM,2005-06-29,76.04000091552734 +MMM,2005-06-30,72.30000305175781 +MMM,2005-07-01,73.0 +MMM,2005-07-05,73.62000274658203 +MMM,2005-07-06,72.83000183105469 +MMM,2005-07-07,73.80999755859375 +MMM,2005-07-08,75.0 +MMM,2005-07-11,76.12999725341797 +MMM,2005-07-12,74.87000274658203 +MMM,2005-07-13,75.12000274658203 +MMM,2005-07-14,75.43000030517578 +MMM,2005-07-15,75.44999694824219 +MMM,2005-07-18,74.52999877929688 +MMM,2005-07-19,74.29000091552734 +MMM,2005-07-20,74.68000030517578 +MMM,2005-07-21,74.55000305175781 +MMM,2005-07-22,74.70999908447266 +MMM,2005-07-25,74.16999816894531 +MMM,2005-07-26,73.77999877929688 +MMM,2005-07-27,73.6500015258789 +MMM,2005-07-28,74.69999694824219 +MMM,2005-07-29,75.0 +MMM,2005-08-01,75.30000305175781 +MMM,2005-08-02,74.87999725341797 +MMM,2005-08-03,74.19000244140625 +MMM,2005-08-04,73.3499984741211 +MMM,2005-08-05,72.98999786376953 +MMM,2005-08-08,72.33999633789062 +MMM,2005-08-09,72.0 +MMM,2005-08-10,72.0 +MMM,2005-08-11,72.36000061035156 +MMM,2005-08-12,71.94000244140625 +MMM,2005-08-15,72.18000030517578 +MMM,2005-08-16,71.66000366210938 +MMM,2005-08-17,71.76000213623047 +MMM,2005-08-18,71.91999816894531 +MMM,2005-08-19,72.06999969482422 +MMM,2005-08-22,71.91999816894531 +MMM,2005-08-23,70.98999786376953 +MMM,2005-08-24,71.31999969482422 +MMM,2005-08-25,71.30000305175781 +MMM,2005-08-26,70.98999786376953 +MMM,2005-08-29,71.08000183105469 +MMM,2005-08-30,70.9800033569336 +MMM,2005-08-31,71.1500015258789 +MMM,2005-09-01,70.86000061035156 +MMM,2005-09-02,71.5 +MMM,2005-09-06,72.69999694824219 +MMM,2005-09-07,73.7699966430664 +MMM,2005-09-08,73.12000274658203 +MMM,2005-09-09,73.5199966430664 +MMM,2005-09-12,74.2300033569336 +MMM,2005-09-13,74.0 +MMM,2005-09-14,73.72000122070312 +MMM,2005-09-15,73.30999755859375 +MMM,2005-09-16,73.3499984741211 +MMM,2005-09-19,72.5 +MMM,2005-09-20,72.3499984741211 +MMM,2005-09-21,72.33000183105469 +MMM,2005-09-22,72.80000305175781 +MMM,2005-09-23,72.55000305175781 +MMM,2005-09-26,73.12999725341797 +MMM,2005-09-27,73.18000030517578 +MMM,2005-09-28,72.68000030517578 +MMM,2005-09-29,73.18000030517578 +MMM,2005-09-30,73.36000061035156 +MMM,2005-10-03,72.52999877929688 +MMM,2005-10-04,71.5 +MMM,2005-10-05,71.16999816894531 +MMM,2005-10-06,71.11000061035156 +MMM,2005-10-07,71.7300033569336 +MMM,2005-10-10,71.38999938964844 +MMM,2005-10-11,70.55000305175781 +MMM,2005-10-12,70.37999725341797 +MMM,2005-10-13,70.06999969482422 +MMM,2005-10-14,70.72000122070312 +MMM,2005-10-17,72.47000122070312 +MMM,2005-10-18,74.70999908447266 +MMM,2005-10-19,75.6500015258789 +MMM,2005-10-20,74.9000015258789 +MMM,2005-10-21,74.88999938964844 +MMM,2005-10-24,75.55999755859375 +MMM,2005-10-25,75.66999816894531 +MMM,2005-10-26,75.16999816894531 +MMM,2005-10-27,74.80999755859375 +MMM,2005-10-28,76.23999786376953 +MMM,2005-10-31,75.9800033569336 +MMM,2005-11-01,74.86000061035156 +MMM,2005-11-02,75.1500015258789 +MMM,2005-11-03,75.13999938964844 +MMM,2005-11-04,75.12999725341797 +MMM,2005-11-07,75.8499984741211 +MMM,2005-11-08,75.94999694824219 +MMM,2005-11-09,76.08999633789062 +MMM,2005-11-10,77.18000030517578 +MMM,2005-11-11,77.55000305175781 +MMM,2005-11-14,77.62999725341797 +MMM,2005-11-15,78.05999755859375 +MMM,2005-11-16,76.91000366210938 +MMM,2005-11-17,77.26000213623047 +MMM,2005-11-18,78.16000366210938 +MMM,2005-11-21,79.2300033569336 +MMM,2005-11-22,78.27999877929688 +MMM,2005-11-23,78.12999725341797 +MMM,2005-11-25,78.31999969482422 +MMM,2005-11-28,78.19999694824219 +MMM,2005-11-29,78.3499984741211 +MMM,2005-11-30,78.4800033569336 +MMM,2005-12-01,79.2699966430664 +MMM,2005-12-02,79.4000015258789 +MMM,2005-12-05,78.31999969482422 +MMM,2005-12-06,77.69999694824219 +MMM,2005-12-07,77.37999725341797 +MMM,2005-12-08,76.94000244140625 +MMM,2005-12-09,77.86000061035156 +MMM,2005-12-12,77.11000061035156 +MMM,2005-12-13,76.94999694824219 +MMM,2005-12-14,77.55000305175781 +MMM,2005-12-15,77.48999786376953 +MMM,2005-12-16,77.08999633789062 +MMM,2005-12-19,77.56999969482422 +MMM,2005-12-20,77.43000030517578 +MMM,2005-12-21,78.05000305175781 +MMM,2005-12-22,78.63999938964844 +MMM,2005-12-23,78.5999984741211 +MMM,2005-12-27,77.37999725341797 +MMM,2005-12-28,78.19999694824219 +MMM,2005-12-29,78.29000091552734 +MMM,2005-12-30,77.5 +MMM,2006-01-03,79.11000061035156 +MMM,2006-01-04,78.70999908447266 +MMM,2006-01-05,77.98999786376953 +MMM,2006-01-06,78.62999725341797 +MMM,2006-01-09,79.0199966430664 +MMM,2006-01-10,78.52999877929688 +MMM,2006-01-11,78.37000274658203 +MMM,2006-01-12,77.69999694824219 +MMM,2006-01-13,77.5 +MMM,2006-01-17,77.08999633789062 +MMM,2006-01-18,77.18000030517578 +MMM,2006-01-19,76.91000366210938 +MMM,2006-01-20,75.23999786376953 +MMM,2006-01-23,75.69999694824219 +MMM,2006-01-24,74.19999694824219 +MMM,2006-01-25,73.0 +MMM,2006-01-26,72.69999694824219 +MMM,2006-01-27,72.6500015258789 +MMM,2006-01-30,72.6500015258789 +MMM,2006-01-31,72.75 +MMM,2006-02-01,73.19000244140625 +MMM,2006-02-02,72.1500015258789 +MMM,2006-02-03,71.0999984741211 +MMM,2006-02-06,71.16999816894531 +MMM,2006-02-07,70.6500015258789 +MMM,2006-02-08,71.0 +MMM,2006-02-09,72.12000274658203 +MMM,2006-02-10,72.61000061035156 +MMM,2006-02-13,72.91000366210938 +MMM,2006-02-14,73.69999694824219 +MMM,2006-02-15,73.12999725341797 +MMM,2006-02-16,73.05000305175781 +MMM,2006-02-17,73.7699966430664 +MMM,2006-02-21,73.19999694824219 +MMM,2006-02-22,72.9800033569336 +MMM,2006-02-23,73.6500015258789 +MMM,2006-02-24,73.91000366210938 +MMM,2006-02-27,73.69000244140625 +MMM,2006-02-28,73.58999633789062 +MMM,2006-03-01,73.66999816894531 +MMM,2006-03-02,73.05000305175781 +MMM,2006-03-03,72.87999725341797 +MMM,2006-03-06,71.94999694824219 +MMM,2006-03-07,72.2699966430664 +MMM,2006-03-08,72.37999725341797 +MMM,2006-03-09,71.80000305175781 +MMM,2006-03-10,72.31999969482422 +MMM,2006-03-13,72.08999633789062 +MMM,2006-03-14,73.52999877929688 +MMM,2006-03-15,74.0 +MMM,2006-03-16,74.88999938964844 +MMM,2006-03-17,74.79000091552734 +MMM,2006-03-20,75.0 +MMM,2006-03-21,74.93000030517578 +MMM,2006-03-22,76.06999969482422 +MMM,2006-03-23,76.7699966430664 +MMM,2006-03-24,76.80000305175781 +MMM,2006-03-27,76.83999633789062 +MMM,2006-03-28,76.30000305175781 +MMM,2006-03-29,77.55999755859375 +MMM,2006-03-30,76.5199966430664 +MMM,2006-03-31,75.69000244140625 +MMM,2006-04-03,75.83999633789062 +MMM,2006-04-04,77.0 +MMM,2006-04-05,77.45999908447266 +MMM,2006-04-06,81.37999725341797 +MMM,2006-04-07,81.02999877929688 +MMM,2006-04-10,80.9800033569336 +MMM,2006-04-11,80.79000091552734 +MMM,2006-04-12,81.0999984741211 +MMM,2006-04-13,80.97000122070312 +MMM,2006-04-17,80.26000213623047 +MMM,2006-04-18,81.58999633789062 +MMM,2006-04-19,81.87999725341797 +MMM,2006-04-20,82.5999984741211 +MMM,2006-04-21,85.05999755859375 +MMM,2006-04-24,85.45999908447266 +MMM,2006-04-25,84.80999755859375 +MMM,2006-04-26,85.5199966430664 +MMM,2006-04-27,85.2300033569336 +MMM,2006-04-28,85.43000030517578 +MMM,2006-05-01,84.97000122070312 +MMM,2006-05-02,84.5 +MMM,2006-05-03,85.9000015258789 +MMM,2006-05-04,86.47000122070312 +MMM,2006-05-05,87.30000305175781 +MMM,2006-05-08,88.12999725341797 +MMM,2006-05-09,87.58000183105469 +MMM,2006-05-10,87.6500015258789 +MMM,2006-05-11,87.16999816894531 +MMM,2006-05-12,86.56999969482422 +MMM,2006-05-15,87.12000274658203 +MMM,2006-05-16,86.76000213623047 +MMM,2006-05-17,84.41999816894531 +MMM,2006-05-18,84.1500015258789 +MMM,2006-05-19,84.30999755859375 +MMM,2006-05-22,83.7300033569336 +MMM,2006-05-23,83.44000244140625 +MMM,2006-05-24,83.81999969482422 +MMM,2006-05-25,83.26000213623047 +MMM,2006-05-26,83.87000274658203 +MMM,2006-05-30,83.45999908447266 +MMM,2006-05-31,83.66000366210938 +MMM,2006-06-01,84.51000213623047 +MMM,2006-06-02,84.77999877929688 +MMM,2006-06-05,82.94999694824219 +MMM,2006-06-06,82.26000213623047 +MMM,2006-06-07,80.33999633789062 +MMM,2006-06-08,81.75 +MMM,2006-06-09,80.56999969482422 +MMM,2006-06-12,80.16000366210938 +MMM,2006-06-13,79.95999908447266 +MMM,2006-06-14,79.9000015258789 +MMM,2006-06-15,80.9000015258789 +MMM,2006-06-16,80.51000213623047 +MMM,2006-06-19,79.43000030517578 +MMM,2006-06-20,79.88999938964844 +MMM,2006-06-21,80.4000015258789 +MMM,2006-06-22,79.58999633789062 +MMM,2006-06-23,79.91999816894531 +MMM,2006-06-26,80.20999908447266 +MMM,2006-06-27,78.69999694824219 +MMM,2006-06-28,79.27999877929688 +MMM,2006-06-29,81.1500015258789 +MMM,2006-06-30,80.7699966430664 +MMM,2006-07-03,81.12000274658203 +MMM,2006-07-05,80.55000305175781 +MMM,2006-07-06,81.38999938964844 +MMM,2006-07-07,74.0999984741211 +MMM,2006-07-10,73.11000061035156 +MMM,2006-07-11,73.08999633789062 +MMM,2006-07-12,72.72000122070312 +MMM,2006-07-13,71.62999725341797 +MMM,2006-07-14,71.22000122070312 +MMM,2006-07-17,70.66000366210938 +MMM,2006-07-18,70.8499984741211 +MMM,2006-07-19,71.0199966430664 +MMM,2006-07-20,71.0999984741211 +MMM,2006-07-21,70.72000122070312 +MMM,2006-07-24,71.69000244140625 +MMM,2006-07-25,68.11000061035156 +MMM,2006-07-26,69.05999755859375 +MMM,2006-07-27,69.75 +MMM,2006-07-28,70.5199966430664 +MMM,2006-07-31,70.4000015258789 +MMM,2006-08-01,69.91000366210938 +MMM,2006-08-02,69.61000061035156 +MMM,2006-08-03,69.27999877929688 +MMM,2006-08-04,69.44999694824219 +MMM,2006-08-07,69.0 +MMM,2006-08-08,68.55999755859375 +MMM,2006-08-09,68.30000305175781 +MMM,2006-08-10,68.41000366210938 +MMM,2006-08-11,68.52999877929688 +MMM,2006-08-14,68.62000274658203 +MMM,2006-08-15,69.77999877929688 +MMM,2006-08-16,70.79000091552734 +MMM,2006-08-17,71.19999694824219 +MMM,2006-08-18,71.20999908447266 +MMM,2006-08-21,71.12000274658203 +MMM,2006-08-22,71.29000091552734 +MMM,2006-08-23,70.33999633789062 +MMM,2006-08-24,70.0999984741211 +MMM,2006-08-25,69.91999816894531 +MMM,2006-08-28,70.94000244140625 +MMM,2006-08-29,71.61000061035156 +MMM,2006-08-30,71.44000244140625 +MMM,2006-08-31,71.69999694824219 +MMM,2006-09-01,71.72000122070312 +MMM,2006-09-05,71.3499984741211 +MMM,2006-09-06,71.5 +MMM,2006-09-07,70.58999633789062 +MMM,2006-09-08,71.51000213623047 +MMM,2006-09-11,71.3499984741211 +MMM,2006-09-12,72.56999969482422 +MMM,2006-09-13,73.37000274658203 +MMM,2006-09-14,73.52999877929688 +MMM,2006-09-15,74.13999938964844 +MMM,2006-09-18,73.88999938964844 +MMM,2006-09-19,73.25 +MMM,2006-09-20,73.41999816894531 +MMM,2006-09-21,73.11000061035156 +MMM,2006-09-22,73.06999969482422 +MMM,2006-09-25,73.69999694824219 +MMM,2006-09-26,74.75 +MMM,2006-09-27,74.6500015258789 +MMM,2006-09-28,74.5999984741211 +MMM,2006-09-29,74.41999816894531 +MMM,2006-10-02,73.58999633789062 +MMM,2006-10-03,74.02999877929688 +MMM,2006-10-04,74.87000274658203 +MMM,2006-10-05,75.91999816894531 +MMM,2006-10-06,75.94999694824219 +MMM,2006-10-09,75.80000305175781 +MMM,2006-10-10,75.19999694824219 +MMM,2006-10-11,75.47000122070312 +MMM,2006-10-12,75.43000030517578 +MMM,2006-10-13,75.4000015258789 +MMM,2006-10-16,75.75 +MMM,2006-10-17,75.80000305175781 +MMM,2006-10-18,75.52999877929688 +MMM,2006-10-19,76.4000015258789 +MMM,2006-10-20,78.47000122070312 +MMM,2006-10-23,80.08999633789062 +MMM,2006-10-24,79.88999938964844 +MMM,2006-10-25,79.45999908447266 +MMM,2006-10-26,79.23999786376953 +MMM,2006-10-27,78.94999694824219 +MMM,2006-10-30,78.94000244140625 +MMM,2006-10-31,78.83999633789062 +MMM,2006-11-01,78.83999633789062 +MMM,2006-11-02,78.87999725341797 +MMM,2006-11-03,78.58000183105469 +MMM,2006-11-06,79.58999633789062 +MMM,2006-11-07,79.41999816894531 +MMM,2006-11-08,79.41999816894531 +MMM,2006-11-09,78.9000015258789 +MMM,2006-11-10,79.19000244140625 +MMM,2006-11-13,79.5 +MMM,2006-11-14,80.08999633789062 +MMM,2006-11-15,80.70999908447266 +MMM,2006-11-16,80.29000091552734 +MMM,2006-11-17,81.4000015258789 +MMM,2006-11-20,81.37999725341797 +MMM,2006-11-21,81.63999938964844 +MMM,2006-11-22,81.47000122070312 +MMM,2006-11-24,81.1500015258789 +MMM,2006-11-27,80.2300033569336 +MMM,2006-11-28,80.41000366210938 +MMM,2006-11-29,80.9800033569336 +MMM,2006-11-30,81.45999908447266 +MMM,2006-12-01,79.9800033569336 +MMM,2006-12-04,80.88999938964844 +MMM,2006-12-05,80.55999755859375 +MMM,2006-12-06,79.80000305175781 +MMM,2006-12-07,79.55999755859375 +MMM,2006-12-08,78.55999755859375 +MMM,2006-12-11,78.8499984741211 +MMM,2006-12-12,79.01000213623047 +MMM,2006-12-13,79.25 +MMM,2006-12-14,78.7699966430664 +MMM,2006-12-15,78.30999755859375 +MMM,2006-12-18,78.3499984741211 +MMM,2006-12-19,78.11000061035156 +MMM,2006-12-20,78.83000183105469 +MMM,2006-12-21,78.80999755859375 +MMM,2006-12-22,78.3499984741211 +MMM,2006-12-26,78.02999877929688 +MMM,2006-12-27,78.47000122070312 +MMM,2006-12-28,78.16000366210938 +MMM,2006-12-29,77.93000030517578 +MMM,2007-01-03,78.26000213623047 +MMM,2007-01-04,77.94999694824219 +MMM,2007-01-05,77.41999816894531 +MMM,2007-01-08,77.58999633789062 +MMM,2007-01-09,77.68000030517578 +MMM,2007-01-10,77.8499984741211 +MMM,2007-01-11,78.6500015258789 +MMM,2007-01-12,79.36000061035156 +MMM,2007-01-16,79.55999755859375 +MMM,2007-01-17,78.91000366210938 +MMM,2007-01-18,78.80999755859375 +MMM,2007-01-19,79.25 +MMM,2007-01-22,78.48999786376953 +MMM,2007-01-23,78.8499984741211 +MMM,2007-01-24,79.48999786376953 +MMM,2007-01-25,79.01000213623047 +MMM,2007-01-26,78.69000244140625 +MMM,2007-01-29,78.95999908447266 +MMM,2007-01-30,74.69999694824219 +MMM,2007-01-31,74.30000305175781 +MMM,2007-02-01,73.98999786376953 +MMM,2007-02-02,73.87000274658203 +MMM,2007-02-05,73.93000030517578 +MMM,2007-02-06,74.2699966430664 +MMM,2007-02-07,74.6500015258789 +MMM,2007-02-08,74.63999938964844 +MMM,2007-02-09,74.54000091552734 +MMM,2007-02-12,74.58999633789062 +MMM,2007-02-13,76.43000030517578 +MMM,2007-02-14,76.83999633789062 +MMM,2007-02-15,76.91000366210938 +MMM,2007-02-16,76.83999633789062 +MMM,2007-02-20,76.58000183105469 +MMM,2007-02-21,76.2300033569336 +MMM,2007-02-22,76.3499984741211 +MMM,2007-02-23,76.20999908447266 +MMM,2007-02-26,76.12000274658203 +MMM,2007-02-27,74.5 +MMM,2007-02-28,74.08000183105469 +MMM,2007-03-01,73.66000366210938 +MMM,2007-03-02,73.01000213623047 +MMM,2007-03-05,73.16999816894531 +MMM,2007-03-06,73.47000122070312 +MMM,2007-03-07,73.80000305175781 +MMM,2007-03-08,74.5199966430664 +MMM,2007-03-09,74.7300033569336 +MMM,2007-03-12,75.16999816894531 +MMM,2007-03-13,74.7699966430664 +MMM,2007-03-14,75.80000305175781 +MMM,2007-03-15,75.98999786376953 +MMM,2007-03-16,75.27999877929688 +MMM,2007-03-19,76.36000061035156 +MMM,2007-03-20,76.37999725341797 +MMM,2007-03-21,76.9000015258789 +MMM,2007-03-22,77.77999877929688 +MMM,2007-03-23,77.97000122070312 +MMM,2007-03-26,77.37999725341797 +MMM,2007-03-27,77.16999816894531 +MMM,2007-03-28,76.37999725341797 +MMM,2007-03-29,76.08999633789062 +MMM,2007-03-30,76.43000030517578 +MMM,2007-04-02,76.27999877929688 +MMM,2007-04-03,77.45999908447266 +MMM,2007-04-04,77.16000366210938 +MMM,2007-04-05,76.75 +MMM,2007-04-09,76.83000183105469 +MMM,2007-04-10,76.5 +MMM,2007-04-11,76.2300033569336 +MMM,2007-04-12,76.70999908447266 +MMM,2007-04-13,76.72000122070312 +MMM,2007-04-16,77.16000366210938 +MMM,2007-04-17,77.27999877929688 +MMM,2007-04-18,77.08000183105469 +MMM,2007-04-19,77.58000183105469 +MMM,2007-04-20,77.75 +MMM,2007-04-23,77.27999877929688 +MMM,2007-04-24,77.0 +MMM,2007-04-25,76.97000122070312 +MMM,2007-04-26,80.44999694824219 +MMM,2007-04-27,81.55000305175781 +MMM,2007-04-30,82.7699966430664 +MMM,2007-05-01,83.61000061035156 +MMM,2007-05-02,84.41999816894531 +MMM,2007-05-03,84.06999969482422 +MMM,2007-05-04,84.20999908447266 +MMM,2007-05-07,84.93000030517578 +MMM,2007-05-08,84.77999877929688 +MMM,2007-05-09,85.36000061035156 +MMM,2007-05-10,84.6500015258789 +MMM,2007-05-11,85.55000305175781 +MMM,2007-05-14,84.83000183105469 +MMM,2007-05-15,86.16999816894531 +MMM,2007-05-16,86.01000213623047 +MMM,2007-05-17,86.66999816894531 +MMM,2007-05-18,86.9000015258789 +MMM,2007-05-21,87.05999755859375 +MMM,2007-05-22,87.77999877929688 +MMM,2007-05-23,87.94000244140625 +MMM,2007-05-24,87.1500015258789 +MMM,2007-05-25,87.3499984741211 +MMM,2007-05-29,87.30999755859375 +MMM,2007-05-30,87.93000030517578 +MMM,2007-05-31,87.95999908447266 +MMM,2007-06-01,88.43000030517578 +MMM,2007-06-04,88.06999969482422 +MMM,2007-06-05,87.45999908447266 +MMM,2007-06-06,86.62000274658203 +MMM,2007-06-07,84.87999725341797 +MMM,2007-06-08,85.94000244140625 +MMM,2007-06-11,85.30000305175781 +MMM,2007-06-12,85.04000091552734 +MMM,2007-06-13,87.19000244140625 +MMM,2007-06-14,87.41999816894531 +MMM,2007-06-15,87.66999816894531 +MMM,2007-06-18,87.62000274658203 +MMM,2007-06-19,87.81999969482422 +MMM,2007-06-20,87.08000183105469 +MMM,2007-06-21,87.41000366210938 +MMM,2007-06-22,86.43000030517578 +MMM,2007-06-25,86.25 +MMM,2007-06-26,86.08000183105469 +MMM,2007-06-27,87.12999725341797 +MMM,2007-06-28,86.8499984741211 +MMM,2007-06-29,86.79000091552734 +MMM,2007-07-02,88.0 +MMM,2007-07-03,87.94000244140625 +MMM,2007-07-05,87.76000213623047 +MMM,2007-07-06,88.11000061035156 +MMM,2007-07-09,88.11000061035156 +MMM,2007-07-10,87.22000122070312 +MMM,2007-07-11,87.87999725341797 +MMM,2007-07-12,89.93000030517578 +MMM,2007-07-13,90.22000122070312 +MMM,2007-07-16,90.87000274658203 +MMM,2007-07-17,91.08000183105469 +MMM,2007-07-18,91.4800033569336 +MMM,2007-07-19,91.16999816894531 +MMM,2007-07-20,90.20999908447266 +MMM,2007-07-23,90.87000274658203 +MMM,2007-07-24,89.69000244140625 +MMM,2007-07-25,89.62000274658203 +MMM,2007-07-26,90.05000305175781 +MMM,2007-07-27,90.05000305175781 +MMM,2007-07-30,90.18000030517578 +MMM,2007-07-31,88.91999816894531 +MMM,2007-08-01,89.06999969482422 +MMM,2007-08-02,89.12000274658203 +MMM,2007-08-03,87.55999755859375 +MMM,2007-08-06,87.7699966430664 +MMM,2007-08-07,88.02999877929688 +MMM,2007-08-08,88.1500015258789 +MMM,2007-08-09,86.86000061035156 +MMM,2007-08-10,85.97000122070312 +MMM,2007-08-13,86.25 +MMM,2007-08-14,85.76000213623047 +MMM,2007-08-15,85.05999755859375 +MMM,2007-08-16,85.4000015258789 +MMM,2007-08-17,87.83000183105469 +MMM,2007-08-20,88.2699966430664 +MMM,2007-08-21,88.45999908447266 +MMM,2007-08-22,89.06999969482422 +MMM,2007-08-23,88.75 +MMM,2007-08-24,89.1500015258789 +MMM,2007-08-27,88.69999694824219 +MMM,2007-08-28,87.62000274658203 +MMM,2007-08-29,88.76000213623047 +MMM,2007-08-30,89.36000061035156 +MMM,2007-08-31,90.98999786376953 +MMM,2007-09-04,91.1500015258789 +MMM,2007-09-05,89.91999816894531 +MMM,2007-09-06,90.62999725341797 +MMM,2007-09-07,88.91999816894531 +MMM,2007-09-10,87.81999969482422 +MMM,2007-09-11,88.23999786376953 +MMM,2007-09-12,89.08000183105469 +MMM,2007-09-13,89.08999633789062 +MMM,2007-09-14,89.0199966430664 +MMM,2007-09-17,88.93000030517578 +MMM,2007-09-18,91.66000366210938 +MMM,2007-09-19,91.95999908447266 +MMM,2007-09-20,91.44000244140625 +MMM,2007-09-21,91.68000030517578 +MMM,2007-09-24,91.80999755859375 +MMM,2007-09-25,91.91000366210938 +MMM,2007-09-26,92.54000091552734 +MMM,2007-09-27,93.38999938964844 +MMM,2007-09-28,93.58000183105469 +MMM,2007-10-01,94.73999786376953 +MMM,2007-10-02,93.88999938964844 +MMM,2007-10-03,94.19000244140625 +MMM,2007-10-04,94.25 +MMM,2007-10-05,95.8499984741211 +MMM,2007-10-08,95.41000366210938 +MMM,2007-10-09,95.62000274658203 +MMM,2007-10-10,95.81999969482422 +MMM,2007-10-11,94.36000061035156 +MMM,2007-10-12,94.16999816894531 +MMM,2007-10-15,94.38999938964844 +MMM,2007-10-16,93.9800033569336 +MMM,2007-10-17,94.26000213623047 +MMM,2007-10-18,94.7300033569336 +MMM,2007-10-19,86.62000274658203 +MMM,2007-10-22,86.27999877929688 +MMM,2007-10-23,85.93000030517578 +MMM,2007-10-24,86.0999984741211 +MMM,2007-10-25,86.08999633789062 +MMM,2007-10-26,86.12999725341797 +MMM,2007-10-29,85.97000122070312 +MMM,2007-10-30,85.79000091552734 +MMM,2007-10-31,86.36000061035156 +MMM,2007-11-01,83.9000015258789 +MMM,2007-11-02,84.88999938964844 +MMM,2007-11-05,85.05000305175781 +MMM,2007-11-06,85.44999694824219 +MMM,2007-11-07,83.2699966430664 +MMM,2007-11-08,82.83000183105469 +MMM,2007-11-09,79.51000213623047 +MMM,2007-11-12,79.22000122070312 +MMM,2007-11-13,81.2300033569336 +MMM,2007-11-14,80.20999908447266 +MMM,2007-11-15,79.6500015258789 +MMM,2007-11-16,81.56999969482422 +MMM,2007-11-19,81.69999694824219 +MMM,2007-11-20,82.11000061035156 +MMM,2007-11-21,81.23999786376953 +MMM,2007-11-23,82.75 +MMM,2007-11-26,81.0 +MMM,2007-11-27,82.12000274658203 +MMM,2007-11-28,83.41000366210938 +MMM,2007-11-29,83.61000061035156 +MMM,2007-11-30,83.26000213623047 +MMM,2007-12-03,82.20999908447266 +MMM,2007-12-04,82.08999633789062 +MMM,2007-12-05,83.76000213623047 +MMM,2007-12-06,84.81999969482422 +MMM,2007-12-07,86.19000244140625 +MMM,2007-12-10,86.73999786376953 +MMM,2007-12-11,84.6500015258789 +MMM,2007-12-12,86.66000366210938 +MMM,2007-12-13,86.91999816894531 +MMM,2007-12-14,85.93000030517578 +MMM,2007-12-17,85.77999877929688 +MMM,2007-12-18,85.8499984741211 +MMM,2007-12-19,84.93000030517578 +MMM,2007-12-20,84.48999786376953 +MMM,2007-12-21,86.05000305175781 +MMM,2007-12-24,86.26000213623047 +MMM,2007-12-26,86.06999969482422 +MMM,2007-12-27,85.4000015258789 +MMM,2007-12-28,85.08999633789062 +MMM,2007-12-31,84.31999969482422 +MMM,2008-01-02,82.70999908447266 +MMM,2008-01-03,82.69999694824219 +MMM,2008-01-04,81.76000213623047 +MMM,2008-01-07,81.11000061035156 +MMM,2008-01-08,80.20999908447266 +MMM,2008-01-09,80.19000244140625 +MMM,2008-01-10,80.20999908447266 +MMM,2008-01-11,77.58000183105469 +MMM,2008-01-14,78.5 +MMM,2008-01-15,77.18000030517578 +MMM,2008-01-16,77.30000305175781 +MMM,2008-01-17,74.95999908447266 +MMM,2008-01-18,74.91000366210938 +MMM,2008-01-22,75.16000366210938 +MMM,2008-01-23,76.0999984741211 +MMM,2008-01-24,75.7300033569336 +MMM,2008-01-25,75.51000213623047 +MMM,2008-01-28,77.44000244140625 +MMM,2008-01-29,78.0199966430664 +MMM,2008-01-30,78.22000122070312 +MMM,2008-01-31,79.6500015258789 +MMM,2008-02-01,81.20999908447266 +MMM,2008-02-04,80.56999969482422 +MMM,2008-02-05,79.08999633789062 +MMM,2008-02-06,79.18000030517578 +MMM,2008-02-07,79.12000274658203 +MMM,2008-02-08,78.55999755859375 +MMM,2008-02-11,79.27999877929688 +MMM,2008-02-12,79.0999984741211 +MMM,2008-02-13,81.37999725341797 +MMM,2008-02-14,80.29000091552734 +MMM,2008-02-15,79.94999694824219 +MMM,2008-02-19,79.8499984741211 +MMM,2008-02-20,79.94000244140625 +MMM,2008-02-21,78.95999908447266 +MMM,2008-02-22,79.66999816894531 +MMM,2008-02-25,81.0 +MMM,2008-02-26,81.29000091552734 +MMM,2008-02-27,80.4800033569336 +MMM,2008-02-28,79.80000305175781 +MMM,2008-02-29,78.4000015258789 +MMM,2008-03-03,78.48999786376953 +MMM,2008-03-04,78.41000366210938 +MMM,2008-03-05,78.93000030517578 +MMM,2008-03-06,77.94999694824219 +MMM,2008-03-07,76.51000213623047 +MMM,2008-03-10,75.4800033569336 +MMM,2008-03-11,77.94999694824219 +MMM,2008-03-12,78.41999816894531 +MMM,2008-03-13,79.08000183105469 +MMM,2008-03-14,77.52999877929688 +MMM,2008-03-17,78.51000213623047 +MMM,2008-03-18,80.94999694824219 +MMM,2008-03-19,79.47000122070312 +MMM,2008-03-20,77.9800033569336 +MMM,2008-03-24,78.63999938964844 +MMM,2008-03-25,78.9800033569336 +MMM,2008-03-26,78.66000366210938 +MMM,2008-03-27,77.86000061035156 +MMM,2008-03-28,77.94999694824219 +MMM,2008-03-31,79.1500015258789 +MMM,2008-04-01,81.31999969482422 +MMM,2008-04-02,80.91000366210938 +MMM,2008-04-03,80.16999816894531 +MMM,2008-04-04,80.5199966430664 +MMM,2008-04-07,80.19000244140625 +MMM,2008-04-08,79.87999725341797 +MMM,2008-04-09,79.58999633789062 +MMM,2008-04-10,80.3499984741211 +MMM,2008-04-11,78.47000122070312 +MMM,2008-04-14,78.26000213623047 +MMM,2008-04-15,78.83999633789062 +MMM,2008-04-16,80.69000244140625 +MMM,2008-04-17,80.6500015258789 +MMM,2008-04-18,82.9000015258789 +MMM,2008-04-21,82.33999633789062 +MMM,2008-04-22,81.18000030517578 +MMM,2008-04-23,80.62999725341797 +MMM,2008-04-24,79.12999725341797 +MMM,2008-04-25,77.81999969482422 +MMM,2008-04-28,77.12999725341797 +MMM,2008-04-29,76.86000061035156 +MMM,2008-04-30,76.9000015258789 +MMM,2008-05-01,77.83999633789062 +MMM,2008-05-02,78.55000305175781 +MMM,2008-05-05,77.55000305175781 +MMM,2008-05-06,77.76000213623047 +MMM,2008-05-07,76.68000030517578 +MMM,2008-05-08,76.94999694824219 +MMM,2008-05-09,76.31999969482422 +MMM,2008-05-12,77.66999816894531 +MMM,2008-05-13,77.18000030517578 +MMM,2008-05-14,77.7300033569336 +MMM,2008-05-15,77.86000061035156 +MMM,2008-05-16,78.66000366210938 +MMM,2008-05-19,79.05000305175781 +MMM,2008-05-20,77.52999877929688 +MMM,2008-05-21,76.12000274658203 +MMM,2008-05-22,76.63999938964844 +MMM,2008-05-23,75.80999755859375 +MMM,2008-05-27,76.16999816894531 +MMM,2008-05-28,76.9000015258789 +MMM,2008-05-29,77.76000213623047 +MMM,2008-05-30,77.55999755859375 +MMM,2008-06-02,76.25 +MMM,2008-06-03,76.2300033569336 +MMM,2008-06-04,76.36000061035156 +MMM,2008-06-05,77.5 +MMM,2008-06-06,74.86000061035156 +MMM,2008-06-09,75.81999969482422 +MMM,2008-06-10,76.0 +MMM,2008-06-11,75.2699966430664 +MMM,2008-06-12,75.55000305175781 +MMM,2008-06-13,76.12000274658203 +MMM,2008-06-16,75.19999694824219 +MMM,2008-06-17,74.97000122070312 +MMM,2008-06-18,74.30000305175781 +MMM,2008-06-19,74.12000274658203 +MMM,2008-06-20,73.0199966430664 +MMM,2008-06-23,72.95999908447266 +MMM,2008-06-24,72.43000030517578 +MMM,2008-06-25,72.56999969482422 +MMM,2008-06-26,70.26000213623047 +MMM,2008-06-27,69.51000213623047 +MMM,2008-06-30,69.58999633789062 +MMM,2008-07-01,69.77999877929688 +MMM,2008-07-02,68.4800033569336 +MMM,2008-07-03,69.45999908447266 +MMM,2008-07-07,69.8499984741211 +MMM,2008-07-08,71.02999877929688 +MMM,2008-07-09,68.63999938964844 +MMM,2008-07-10,68.91999816894531 +MMM,2008-07-11,68.72000122070312 +MMM,2008-07-14,69.0199966430664 +MMM,2008-07-15,67.69000244140625 +MMM,2008-07-16,68.63999938964844 +MMM,2008-07-17,69.44999694824219 +MMM,2008-07-18,68.94000244140625 +MMM,2008-07-21,68.7300033569336 +MMM,2008-07-22,70.30000305175781 +MMM,2008-07-23,70.80000305175781 +MMM,2008-07-24,71.05000305175781 +MMM,2008-07-25,70.94999694824219 +MMM,2008-07-28,69.62999725341797 +MMM,2008-07-29,70.48999786376953 +MMM,2008-07-30,71.30000305175781 +MMM,2008-07-31,70.38999938964844 +MMM,2008-08-01,70.1500015258789 +MMM,2008-08-04,69.75 +MMM,2008-08-05,71.87999725341797 +MMM,2008-08-06,71.80999755859375 +MMM,2008-08-07,71.18000030517578 +MMM,2008-08-08,73.4800033569336 +MMM,2008-08-11,74.37999725341797 +MMM,2008-08-12,73.5999984741211 +MMM,2008-08-13,72.95999908447266 +MMM,2008-08-14,73.04000091552734 +MMM,2008-08-15,73.48999786376953 +MMM,2008-08-18,72.44999694824219 +MMM,2008-08-19,71.30999755859375 +MMM,2008-08-20,70.69000244140625 +MMM,2008-08-21,70.91000366210938 +MMM,2008-08-22,72.27999877929688 +MMM,2008-08-25,70.7300033569336 +MMM,2008-08-26,70.72000122070312 +MMM,2008-08-27,70.72000122070312 +MMM,2008-08-28,72.5 +MMM,2008-08-29,71.5999984741211 +MMM,2008-09-02,71.12000274658203 +MMM,2008-09-03,70.83000183105469 +MMM,2008-09-04,69.73999786376953 +MMM,2008-09-05,69.19000244140625 +MMM,2008-09-08,71.18000030517578 +MMM,2008-09-09,69.44999694824219 +MMM,2008-09-10,68.68000030517578 +MMM,2008-09-11,69.94000244140625 +MMM,2008-09-12,70.1500015258789 +MMM,2008-09-15,68.87999725341797 +MMM,2008-09-16,69.7300033569336 +MMM,2008-09-17,68.8499984741211 +MMM,2008-09-18,70.5 +MMM,2008-09-19,72.68000030517578 +MMM,2008-09-22,70.69999694824219 +MMM,2008-09-23,69.0 +MMM,2008-09-24,68.56999969482422 +MMM,2008-09-25,69.7300033569336 +MMM,2008-09-26,69.44999694824219 +MMM,2008-09-29,66.31999969482422 +MMM,2008-09-30,68.30999755859375 +MMM,2008-10-01,67.38999938964844 +MMM,2008-10-02,65.5999984741211 +MMM,2008-10-03,64.5999984741211 +MMM,2008-10-06,63.0 +MMM,2008-10-07,59.970001220703125 +MMM,2008-10-08,57.369998931884766 +MMM,2008-10-09,53.5 +MMM,2008-10-10,54.2599983215332 +MMM,2008-10-13,59.619998931884766 +MMM,2008-10-14,59.369998931884766 +MMM,2008-10-15,54.68000030517578 +MMM,2008-10-16,57.27000045776367 +MMM,2008-10-17,56.4900016784668 +MMM,2008-10-20,57.5099983215332 +MMM,2008-10-21,60.040000915527344 +MMM,2008-10-22,58.189998626708984 +MMM,2008-10-23,61.540000915527344 +MMM,2008-10-24,59.61000061035156 +MMM,2008-10-27,60.369998931884766 +MMM,2008-10-28,64.30999755859375 +MMM,2008-10-29,62.5 +MMM,2008-10-30,62.54999923706055 +MMM,2008-10-31,64.30000305175781 +MMM,2008-11-03,64.11000061035156 +MMM,2008-11-04,65.61000061035156 +MMM,2008-11-05,64.5199966430664 +MMM,2008-11-06,62.36000061035156 +MMM,2008-11-07,64.83000183105469 +MMM,2008-11-10,64.94999694824219 +MMM,2008-11-11,62.380001068115234 +MMM,2008-11-12,59.439998626708984 +MMM,2008-11-13,64.43000030517578 +MMM,2008-11-14,63.060001373291016 +MMM,2008-11-17,60.79999923706055 +MMM,2008-11-18,62.16999816894531 +MMM,2008-11-19,58.77000045776367 +MMM,2008-11-20,56.790000915527344 +MMM,2008-11-21,61.29999923706055 +MMM,2008-11-24,63.2599983215332 +MMM,2008-11-25,63.63999938964844 +MMM,2008-11-26,65.91000366210938 +MMM,2008-11-28,66.93000030517578 +MMM,2008-12-01,62.349998474121094 +MMM,2008-12-02,60.86000061035156 +MMM,2008-12-03,60.709999084472656 +MMM,2008-12-04,59.13999938964844 +MMM,2008-12-05,59.849998474121094 +MMM,2008-12-08,57.380001068115234 +MMM,2008-12-09,56.150001525878906 +MMM,2008-12-10,57.52000045776367 +MMM,2008-12-11,55.13999938964844 +MMM,2008-12-12,56.040000915527344 +MMM,2008-12-15,55.630001068115234 +MMM,2008-12-16,58.31999969482422 +MMM,2008-12-17,58.58000183105469 +MMM,2008-12-18,56.709999084472656 +MMM,2008-12-19,56.619998931884766 +MMM,2008-12-22,56.369998931884766 +MMM,2008-12-23,55.439998626708984 +MMM,2008-12-24,55.5 +MMM,2008-12-26,55.7400016784668 +MMM,2008-12-29,55.369998931884766 +MMM,2008-12-30,57.16999816894531 +MMM,2008-12-31,57.540000915527344 +MMM,2009-01-02,59.189998626708984 +MMM,2009-01-05,58.5 +MMM,2009-01-06,59.189998626708984 +MMM,2009-01-07,58.06999969482422 +MMM,2009-01-08,58.58000183105469 +MMM,2009-01-09,57.7400016784668 +MMM,2009-01-12,57.08000183105469 +MMM,2009-01-13,56.25 +MMM,2009-01-14,55.040000915527344 +MMM,2009-01-15,55.16999816894531 +MMM,2009-01-16,56.41999816894531 +MMM,2009-01-20,53.91999816894531 +MMM,2009-01-21,54.2400016784668 +MMM,2009-01-22,54.060001373291016 +MMM,2009-01-23,52.900001525878906 +MMM,2009-01-26,53.560001373291016 +MMM,2009-01-27,53.9900016784668 +MMM,2009-01-28,55.41999816894531 +MMM,2009-01-29,56.54999923706055 +MMM,2009-01-30,53.790000915527344 +MMM,2009-02-02,50.619998931884766 +MMM,2009-02-03,51.63999938964844 +MMM,2009-02-04,50.84000015258789 +MMM,2009-02-05,51.54999923706055 +MMM,2009-02-06,52.38999938964844 +MMM,2009-02-09,54.11000061035156 +MMM,2009-02-10,51.08000183105469 +MMM,2009-02-11,51.290000915527344 +MMM,2009-02-12,49.970001220703125 +MMM,2009-02-13,49.41999816894531 +MMM,2009-02-17,47.41999816894531 +MMM,2009-02-18,47.13999938964844 +MMM,2009-02-19,47.06999969482422 +MMM,2009-02-20,47.25 +MMM,2009-02-23,45.40999984741211 +MMM,2009-02-24,47.400001525878906 +MMM,2009-02-25,46.61000061035156 +MMM,2009-02-26,46.33000183105469 +MMM,2009-02-27,45.459999084472656 +MMM,2009-03-02,42.84000015258789 +MMM,2009-03-03,43.119998931884766 +MMM,2009-03-04,44.81999969482422 +MMM,2009-03-05,42.5099983215332 +MMM,2009-03-06,41.83000183105469 +MMM,2009-03-09,42.06999969482422 +MMM,2009-03-10,45.4900016784668 +MMM,2009-03-11,46.79999923706055 +MMM,2009-03-12,48.0 +MMM,2009-03-13,48.0 +MMM,2009-03-16,47.470001220703125 +MMM,2009-03-17,48.7599983215332 +MMM,2009-03-18,49.20000076293945 +MMM,2009-03-19,47.470001220703125 +MMM,2009-03-20,45.93000030517578 +MMM,2009-03-23,49.31999969482422 +MMM,2009-03-24,48.29999923706055 +MMM,2009-03-25,49.02000045776367 +MMM,2009-03-26,51.029998779296875 +MMM,2009-03-27,50.33000183105469 +MMM,2009-03-30,48.650001525878906 +MMM,2009-03-31,49.720001220703125 +MMM,2009-04-01,50.650001525878906 +MMM,2009-04-02,52.130001068115234 +MMM,2009-04-03,52.11000061035156 +MMM,2009-04-06,52.08000183105469 +MMM,2009-04-07,50.79999923706055 +MMM,2009-04-08,51.380001068115234 +MMM,2009-04-09,53.130001068115234 +MMM,2009-04-13,53.349998474121094 +MMM,2009-04-14,52.939998626708984 +MMM,2009-04-15,53.72999954223633 +MMM,2009-04-16,54.7599983215332 +MMM,2009-04-17,53.810001373291016 +MMM,2009-04-20,51.970001220703125 +MMM,2009-04-21,53.290000915527344 +MMM,2009-04-22,53.060001373291016 +MMM,2009-04-23,54.209999084472656 +MMM,2009-04-24,57.0 +MMM,2009-04-27,57.349998474121094 +MMM,2009-04-28,56.54999923706055 +MMM,2009-04-29,57.52000045776367 +MMM,2009-04-30,57.599998474121094 +MMM,2009-05-01,57.880001068115234 +MMM,2009-05-04,58.47999954223633 +MMM,2009-05-05,58.43000030517578 +MMM,2009-05-06,59.13999938964844 +MMM,2009-05-07,58.77000045776367 +MMM,2009-05-08,60.09000015258789 +MMM,2009-05-11,59.11000061035156 +MMM,2009-05-12,59.529998779296875 +MMM,2009-05-13,56.939998626708984 +MMM,2009-05-14,57.939998626708984 +MMM,2009-05-15,57.91999816894531 +MMM,2009-05-18,59.22999954223633 +MMM,2009-05-19,59.0 +MMM,2009-05-20,58.20000076293945 +MMM,2009-05-21,56.54999923706055 +MMM,2009-05-22,56.06999969482422 +MMM,2009-05-26,57.90999984741211 +MMM,2009-05-27,56.040000915527344 +MMM,2009-05-28,56.54999923706055 +MMM,2009-05-29,57.099998474121094 +MMM,2009-06-01,59.290000915527344 +MMM,2009-06-02,59.959999084472656 +MMM,2009-06-03,59.5 +MMM,2009-06-04,59.849998474121094 +MMM,2009-06-05,60.939998626708984 +MMM,2009-06-08,60.689998626708984 +MMM,2009-06-09,60.34000015258789 +MMM,2009-06-10,60.459999084472656 +MMM,2009-06-11,60.58000183105469 +MMM,2009-06-12,61.0 +MMM,2009-06-15,59.310001373291016 +MMM,2009-06-16,58.40999984741211 +MMM,2009-06-17,59.040000915527344 +MMM,2009-06-18,59.310001373291016 +MMM,2009-06-19,59.369998931884766 +MMM,2009-06-22,57.470001220703125 +MMM,2009-06-23,57.060001373291016 +MMM,2009-06-24,57.47999954223633 +MMM,2009-06-25,58.900001525878906 +MMM,2009-06-26,59.2599983215332 +MMM,2009-06-29,59.959999084472656 +MMM,2009-06-30,60.099998474121094 +MMM,2009-07-01,60.7400016784668 +MMM,2009-07-02,60.25 +MMM,2009-07-06,60.66999816894531 +MMM,2009-07-07,58.7599983215332 +MMM,2009-07-08,59.02000045776367 +MMM,2009-07-09,59.09000015258789 +MMM,2009-07-10,59.790000915527344 +MMM,2009-07-13,60.4900016784668 +MMM,2009-07-14,60.630001068115234 +MMM,2009-07-15,62.0 +MMM,2009-07-16,63.400001525878906 +MMM,2009-07-17,62.91999816894531 +MMM,2009-07-20,63.84000015258789 +MMM,2009-07-21,64.19999694824219 +MMM,2009-07-22,64.66999816894531 +MMM,2009-07-23,69.43000030517578 +MMM,2009-07-24,69.41999816894531 +MMM,2009-07-27,69.91000366210938 +MMM,2009-07-28,69.87999725341797 +MMM,2009-07-29,68.72000122070312 +MMM,2009-07-30,69.9000015258789 +MMM,2009-07-31,70.5199966430664 +MMM,2009-08-03,72.13999938964844 +MMM,2009-08-04,72.02999877929688 +MMM,2009-08-05,71.83000183105469 +MMM,2009-08-06,72.4000015258789 +MMM,2009-08-07,72.9000015258789 +MMM,2009-08-10,70.91000366210938 +MMM,2009-08-11,71.33999633789062 +MMM,2009-08-12,72.33000183105469 +MMM,2009-08-13,72.5999984741211 +MMM,2009-08-14,71.31999969482422 +MMM,2009-08-17,70.08000183105469 +MMM,2009-08-18,70.3499984741211 +MMM,2009-08-19,70.79000091552734 +MMM,2009-08-20,71.2300033569336 +MMM,2009-08-21,72.63999938964844 +MMM,2009-08-24,72.55999755859375 +MMM,2009-08-25,72.68000030517578 +MMM,2009-08-26,71.41999816894531 +MMM,2009-08-27,71.62999725341797 +MMM,2009-08-28,71.91999816894531 +MMM,2009-08-31,72.0999984741211 +MMM,2009-09-01,70.12000274658203 +MMM,2009-09-02,70.58000183105469 +MMM,2009-09-03,71.0199966430664 +MMM,2009-09-04,71.3499984741211 +MMM,2009-09-08,71.69000244140625 +MMM,2009-09-09,73.18000030517578 +MMM,2009-09-10,74.38999938964844 +MMM,2009-09-11,74.0 +MMM,2009-09-14,74.55999755859375 +MMM,2009-09-15,74.68000030517578 +MMM,2009-09-16,75.37999725341797 +MMM,2009-09-17,74.88999938964844 +MMM,2009-09-18,74.62000274658203 +MMM,2009-09-21,74.54000091552734 +MMM,2009-09-22,74.97000122070312 +MMM,2009-09-23,74.41999816894531 +MMM,2009-09-24,74.0999984741211 +MMM,2009-09-25,73.80000305175781 +MMM,2009-09-28,75.01000213623047 +MMM,2009-09-29,73.94000244140625 +MMM,2009-09-30,73.80000305175781 +MMM,2009-10-01,72.55000305175781 +MMM,2009-10-02,71.93000030517578 +MMM,2009-10-05,73.0199966430664 +MMM,2009-10-06,73.93000030517578 +MMM,2009-10-07,73.13999938964844 +MMM,2009-10-08,74.52999877929688 +MMM,2009-10-09,74.7300033569336 +MMM,2009-10-12,74.87999725341797 +MMM,2009-10-13,74.6500015258789 +MMM,2009-10-14,76.56999969482422 +MMM,2009-10-15,76.7699966430664 +MMM,2009-10-16,76.0199966430664 +MMM,2009-10-19,76.31999969482422 +MMM,2009-10-20,75.94999694824219 +MMM,2009-10-21,76.33000183105469 +MMM,2009-10-22,78.79000091552734 +MMM,2009-10-23,77.81999969482422 +MMM,2009-10-26,76.81999969482422 +MMM,2009-10-27,76.0 +MMM,2009-10-28,74.45999908447266 +MMM,2009-10-29,75.4800033569336 +MMM,2009-10-30,73.56999969482422 +MMM,2009-11-02,74.27999877929688 +MMM,2009-11-03,74.05999755859375 +MMM,2009-11-04,74.06999969482422 +MMM,2009-11-05,75.45999908447266 +MMM,2009-11-06,75.41000366210938 +MMM,2009-11-09,77.19999694824219 +MMM,2009-11-10,77.98999786376953 +MMM,2009-11-11,77.95999908447266 +MMM,2009-11-12,77.20999908447266 +MMM,2009-11-13,77.31999969482422 +MMM,2009-11-16,78.0199966430664 +MMM,2009-11-17,78.77999877929688 +MMM,2009-11-18,77.80000305175781 +MMM,2009-11-19,77.25 +MMM,2009-11-20,76.63999938964844 +MMM,2009-11-23,77.7300033569336 +MMM,2009-11-24,77.61000061035156 +MMM,2009-11-25,77.91000366210938 +MMM,2009-11-27,76.75 +MMM,2009-11-30,77.44000244140625 +MMM,2009-12-01,78.62999725341797 +MMM,2009-12-02,78.41000366210938 +MMM,2009-12-03,77.1500015258789 +MMM,2009-12-04,78.23999786376953 +MMM,2009-12-07,77.91000366210938 +MMM,2009-12-08,77.11000061035156 +MMM,2009-12-09,79.73999786376953 +MMM,2009-12-10,80.68000030517578 +MMM,2009-12-11,81.75 +MMM,2009-12-14,81.91000366210938 +MMM,2009-12-15,82.69999694824219 +MMM,2009-12-16,81.72000122070312 +MMM,2009-12-17,80.47000122070312 +MMM,2009-12-18,80.97000122070312 +MMM,2009-12-21,81.43000030517578 +MMM,2009-12-22,81.95999908447266 +MMM,2009-12-23,82.19000244140625 +MMM,2009-12-24,82.55000305175781 +MMM,2009-12-28,83.44999694824219 +MMM,2009-12-29,84.12999725341797 +MMM,2009-12-30,83.9000015258789 +MMM,2009-12-31,82.66999816894531 +MMM,2010-01-04,83.0199966430664 +MMM,2010-01-05,82.5 +MMM,2010-01-06,83.66999816894531 +MMM,2010-01-07,83.7300033569336 +MMM,2010-01-08,84.31999969482422 +MMM,2010-01-11,83.9800033569336 +MMM,2010-01-12,84.05000305175781 +MMM,2010-01-13,83.77999877929688 +MMM,2010-01-14,83.5 +MMM,2010-01-15,83.37000274658203 +MMM,2010-01-19,85.12000274658203 +MMM,2010-01-20,84.72000122070312 +MMM,2010-01-21,82.69999694824219 +MMM,2010-01-22,81.4800033569336 +MMM,2010-01-25,81.83000183105469 +MMM,2010-01-26,81.62999725341797 +MMM,2010-01-27,82.30000305175781 +MMM,2010-01-28,80.75 +MMM,2010-01-29,80.48999786376953 +MMM,2010-02-01,80.44000244140625 +MMM,2010-02-02,80.43000030517578 +MMM,2010-02-03,81.5 +MMM,2010-02-04,79.20999908447266 +MMM,2010-02-05,78.54000091552734 +MMM,2010-02-08,77.52999877929688 +MMM,2010-02-09,78.72000122070312 +MMM,2010-02-10,78.62000274658203 +MMM,2010-02-11,80.2699966430664 +MMM,2010-02-12,79.18000030517578 +MMM,2010-02-16,80.47000122070312 +MMM,2010-02-17,80.13999938964844 +MMM,2010-02-18,81.11000061035156 +MMM,2010-02-19,81.5199966430664 +MMM,2010-02-22,80.68000030517578 +MMM,2010-02-23,79.70999908447266 +MMM,2010-02-24,80.06999969482422 +MMM,2010-02-25,79.73999786376953 +MMM,2010-02-26,80.1500015258789 +MMM,2010-03-01,80.58000183105469 +MMM,2010-03-02,81.12999725341797 +MMM,2010-03-03,81.0 +MMM,2010-03-04,81.0199966430664 +MMM,2010-03-05,82.44000244140625 +MMM,2010-03-08,81.30999755859375 +MMM,2010-03-09,81.98999786376953 +MMM,2010-03-10,81.55999755859375 +MMM,2010-03-11,81.26000213623047 +MMM,2010-03-12,81.37999725341797 +MMM,2010-03-15,81.26000213623047 +MMM,2010-03-16,81.66000366210938 +MMM,2010-03-17,82.18000030517578 +MMM,2010-03-18,83.66999816894531 +MMM,2010-03-19,81.95999908447266 +MMM,2010-03-22,81.83999633789062 +MMM,2010-03-23,82.3499984741211 +MMM,2010-03-24,81.61000061035156 +MMM,2010-03-25,80.93000030517578 +MMM,2010-03-26,81.0 +MMM,2010-03-29,81.36000061035156 +MMM,2010-03-30,84.27999877929688 +MMM,2010-03-31,83.56999969482422 +MMM,2010-04-01,83.8499984741211 +MMM,2010-04-05,84.19000244140625 +MMM,2010-04-06,84.3499984741211 +MMM,2010-04-07,83.66000366210938 +MMM,2010-04-08,82.94999694824219 +MMM,2010-04-09,83.48999786376953 +MMM,2010-04-12,83.27999877929688 +MMM,2010-04-13,83.94000244140625 +MMM,2010-04-14,84.38999938964844 +MMM,2010-04-15,85.0 +MMM,2010-04-16,83.76000213623047 +MMM,2010-04-19,83.9000015258789 +MMM,2010-04-20,85.2699966430664 +MMM,2010-04-21,85.69999694824219 +MMM,2010-04-22,86.05000305175781 +MMM,2010-04-23,86.58000183105469 +MMM,2010-04-26,87.44000244140625 +MMM,2010-04-27,87.97000122070312 +MMM,2010-04-28,88.23999786376953 +MMM,2010-04-29,89.33000183105469 +MMM,2010-04-30,88.66999816894531 +MMM,2010-05-03,89.80999755859375 +MMM,2010-05-04,87.68000030517578 +MMM,2010-05-05,86.58999633789062 +MMM,2010-05-06,84.23999786376953 +MMM,2010-05-07,82.62999725341797 +MMM,2010-05-10,85.97000122070312 +MMM,2010-05-11,85.04000091552734 +MMM,2010-05-12,86.44000244140625 +MMM,2010-05-13,85.58999633789062 +MMM,2010-05-14,84.68000030517578 +MMM,2010-05-17,84.68000030517578 +MMM,2010-05-18,84.0199966430664 +MMM,2010-05-19,82.54000091552734 +MMM,2010-05-20,79.58000183105469 +MMM,2010-05-21,80.69999694824219 +MMM,2010-05-24,79.58999633789062 +MMM,2010-05-25,79.47000122070312 +MMM,2010-05-26,79.16999816894531 +MMM,2010-05-27,81.43000030517578 +MMM,2010-05-28,79.30999755859375 +MMM,2010-06-01,78.06999969482422 +MMM,2010-06-02,78.73999786376953 +MMM,2010-06-03,78.33999633789062 +MMM,2010-06-04,76.0999984741211 +MMM,2010-06-07,74.73999786376953 +MMM,2010-06-08,74.91999816894531 +MMM,2010-06-09,74.79000091552734 +MMM,2010-06-10,77.43000030517578 +MMM,2010-06-11,78.30000305175781 +MMM,2010-06-14,78.13999938964844 +MMM,2010-06-15,79.7699966430664 +MMM,2010-06-16,80.87999725341797 +MMM,2010-06-17,81.02999877929688 +MMM,2010-06-18,81.18000030517578 +MMM,2010-06-21,81.47000122070312 +MMM,2010-06-22,80.02999877929688 +MMM,2010-06-23,80.12000274658203 +MMM,2010-06-24,78.18000030517578 +MMM,2010-06-25,78.9000015258789 +MMM,2010-06-28,78.9800033569336 +MMM,2010-06-29,78.48999786376953 +MMM,2010-06-30,78.98999786376953 +MMM,2010-07-01,78.55000305175781 +MMM,2010-07-02,77.66999816894531 +MMM,2010-07-06,78.13999938964844 +MMM,2010-07-07,80.5199966430664 +MMM,2010-07-08,81.22000122070312 +MMM,2010-07-09,82.16000366210938 +MMM,2010-07-12,82.26000213623047 +MMM,2010-07-13,83.55000305175781 +MMM,2010-07-14,83.05000305175781 +MMM,2010-07-15,83.05999755859375 +MMM,2010-07-16,80.94999694824219 +MMM,2010-07-19,81.22000122070312 +MMM,2010-07-20,82.19000244140625 +MMM,2010-07-21,82.30000305175781 +MMM,2010-07-22,84.75 +MMM,2010-07-23,86.16999816894531 +MMM,2010-07-26,87.31999969482422 +MMM,2010-07-27,86.80000305175781 +MMM,2010-07-28,86.69000244140625 +MMM,2010-07-29,86.33999633789062 +MMM,2010-07-30,85.54000091552734 +MMM,2010-08-02,87.41000366210938 +MMM,2010-08-03,87.20999908447266 +MMM,2010-08-04,88.0 +MMM,2010-08-05,87.72000122070312 +MMM,2010-08-06,87.29000091552734 +MMM,2010-08-09,88.02999877929688 +MMM,2010-08-10,87.11000061035156 +MMM,2010-08-11,84.0999984741211 +MMM,2010-08-12,84.01000213623047 +MMM,2010-08-13,84.01000213623047 +MMM,2010-08-16,83.43000030517578 +MMM,2010-08-17,84.08999633789062 +MMM,2010-08-18,83.61000061035156 +MMM,2010-08-19,81.80999755859375 +MMM,2010-08-20,80.66000366210938 +MMM,2010-08-23,81.08000183105469 +MMM,2010-08-24,80.44999694824219 +MMM,2010-08-25,80.75 +MMM,2010-08-26,79.77999877929688 +MMM,2010-08-27,81.0 +MMM,2010-08-30,79.6500015258789 +MMM,2010-08-31,78.55000305175781 +MMM,2010-09-01,81.01000213623047 +MMM,2010-09-02,81.87000274658203 +MMM,2010-09-03,83.4800033569336 +MMM,2010-09-07,82.13999938964844 +MMM,2010-09-08,82.75 +MMM,2010-09-09,82.95999908447266 +MMM,2010-09-10,83.94000244140625 +MMM,2010-09-13,84.86000061035156 +MMM,2010-09-14,84.62999725341797 +MMM,2010-09-15,84.58000183105469 +MMM,2010-09-16,84.94999694824219 +MMM,2010-09-17,86.06999969482422 +MMM,2010-09-20,87.41000366210938 +MMM,2010-09-21,86.55000305175781 +MMM,2010-09-22,86.62999725341797 +MMM,2010-09-23,85.52999877929688 +MMM,2010-09-24,86.95999908447266 +MMM,2010-09-27,86.19000244140625 +MMM,2010-09-28,87.04000091552734 +MMM,2010-09-29,87.16999816894531 +MMM,2010-09-30,86.70999908447266 +MMM,2010-10-01,87.62000274658203 +MMM,2010-10-04,86.69999694824219 +MMM,2010-10-05,88.86000061035156 +MMM,2010-10-06,89.88999938964844 +MMM,2010-10-07,88.9000015258789 +MMM,2010-10-08,89.16000366210938 +MMM,2010-10-11,88.25 +MMM,2010-10-12,88.1500015258789 +MMM,2010-10-13,89.13999938964844 +MMM,2010-10-14,89.06999969482422 +MMM,2010-10-15,89.13999938964844 +MMM,2010-10-18,89.66000366210938 +MMM,2010-10-19,88.55000305175781 +MMM,2010-10-20,89.47000122070312 +MMM,2010-10-21,90.55000305175781 +MMM,2010-10-22,90.44000244140625 +MMM,2010-10-25,90.9000015258789 +MMM,2010-10-26,90.47000122070312 +MMM,2010-10-27,90.37000274658203 +MMM,2010-10-28,85.06999969482422 +MMM,2010-10-29,84.22000122070312 +MMM,2010-11-01,83.9800033569336 +MMM,2010-11-02,84.80000305175781 +MMM,2010-11-03,85.30000305175781 +MMM,2010-11-04,87.04000091552734 +MMM,2010-11-05,86.33999633789062 +MMM,2010-11-08,85.86000061035156 +MMM,2010-11-09,85.30000305175781 +MMM,2010-11-10,86.25 +MMM,2010-11-11,86.5 +MMM,2010-11-12,86.23999786376953 +MMM,2010-11-15,86.19999694824219 +MMM,2010-11-16,84.23999786376953 +MMM,2010-11-17,83.94999694824219 +MMM,2010-11-18,85.55000305175781 +MMM,2010-11-19,85.01000213623047 +MMM,2010-11-22,84.9000015258789 +MMM,2010-11-23,83.58999633789062 +MMM,2010-11-24,84.66000366210938 +MMM,2010-11-26,84.4000015258789 +MMM,2010-11-29,84.22000122070312 +MMM,2010-11-30,83.9800033569336 +MMM,2010-12-01,86.05000305175781 +MMM,2010-12-02,86.51000213623047 +MMM,2010-12-03,86.94000244140625 +MMM,2010-12-06,86.87999725341797 +MMM,2010-12-07,84.19000244140625 +MMM,2010-12-08,84.68000030517578 +MMM,2010-12-09,84.11000061035156 +MMM,2010-12-10,84.31999969482422 +MMM,2010-12-13,85.30000305175781 +MMM,2010-12-14,85.83999633789062 +MMM,2010-12-15,85.80999755859375 +MMM,2010-12-16,86.4000015258789 +MMM,2010-12-17,86.37000274658203 +MMM,2010-12-20,87.33999633789062 +MMM,2010-12-21,86.52999877929688 +MMM,2010-12-22,86.72000122070312 +MMM,2010-12-23,86.47000122070312 +MMM,2010-12-27,87.01000213623047 +MMM,2010-12-28,86.73999786376953 +MMM,2010-12-29,86.76000213623047 +MMM,2010-12-30,86.54000091552734 +MMM,2010-12-31,86.30000305175781 +MMM,2011-01-03,86.79000091552734 +MMM,2011-01-04,86.66999816894531 +MMM,2011-01-05,86.66999816894531 +MMM,2011-01-06,86.13999938964844 +MMM,2011-01-07,86.2300033569336 +MMM,2011-01-10,87.1500015258789 +MMM,2011-01-11,87.73999786376953 +MMM,2011-01-12,88.66000366210938 +MMM,2011-01-13,88.04000091552734 +MMM,2011-01-14,88.0999984741211 +MMM,2011-01-18,88.13999938964844 +MMM,2011-01-19,87.95999908447266 +MMM,2011-01-20,88.04000091552734 +MMM,2011-01-21,89.29000091552734 +MMM,2011-01-24,90.31999969482422 +MMM,2011-01-25,88.5 +MMM,2011-01-26,89.56999969482422 +MMM,2011-01-27,89.19000244140625 +MMM,2011-01-28,87.44000244140625 +MMM,2011-01-31,87.91999816894531 +MMM,2011-02-01,87.79000091552734 +MMM,2011-02-02,87.75 +MMM,2011-02-03,87.94999694824219 +MMM,2011-02-04,88.29000091552734 +MMM,2011-02-07,88.79000091552734 +MMM,2011-02-08,89.47000122070312 +MMM,2011-02-09,90.77999877929688 +MMM,2011-02-10,90.45999908447266 +MMM,2011-02-11,91.80000305175781 +MMM,2011-02-14,91.9000015258789 +MMM,2011-02-15,92.0 +MMM,2011-02-16,92.33000183105469 +MMM,2011-02-17,92.7300033569336 +MMM,2011-02-18,92.95999908447266 +MMM,2011-02-22,92.0 +MMM,2011-02-23,90.26000213623047 +MMM,2011-02-24,90.02999877929688 +MMM,2011-02-25,90.25 +MMM,2011-02-28,92.2300033569336 +MMM,2011-03-01,90.45999908447266 +MMM,2011-03-02,91.31999969482422 +MMM,2011-03-03,92.80999755859375 +MMM,2011-03-04,92.19000244140625 +MMM,2011-03-07,92.4000015258789 +MMM,2011-03-08,93.75 +MMM,2011-03-09,93.16999816894531 +MMM,2011-03-10,90.01000213623047 +MMM,2011-03-11,91.61000061035156 +MMM,2011-03-14,91.0199966430664 +MMM,2011-03-15,89.5 +MMM,2011-03-16,87.55000305175781 +MMM,2011-03-17,88.69000244140625 +MMM,2011-03-18,88.9800033569336 +MMM,2011-03-21,90.94999694824219 +MMM,2011-03-22,90.69999694824219 +MMM,2011-03-23,92.13999938964844 +MMM,2011-03-24,92.58000183105469 +MMM,2011-03-25,92.2699966430664 +MMM,2011-03-28,92.12000274658203 +MMM,2011-03-29,92.83999633789062 +MMM,2011-03-30,92.47000122070312 +MMM,2011-03-31,93.5 +MMM,2011-04-01,93.12999725341797 +MMM,2011-04-04,93.63999938964844 +MMM,2011-04-05,93.38999938964844 +MMM,2011-04-06,93.81999969482422 +MMM,2011-04-07,93.19000244140625 +MMM,2011-04-08,93.22000122070312 +MMM,2011-04-11,93.80000305175781 +MMM,2011-04-12,92.37000274658203 +MMM,2011-04-13,92.86000061035156 +MMM,2011-04-14,92.94000244140625 +MMM,2011-04-15,92.81999969482422 +MMM,2011-04-18,91.44999694824219 +MMM,2011-04-19,91.86000061035156 +MMM,2011-04-20,93.76000213623047 +MMM,2011-04-21,93.91999816894531 +MMM,2011-04-25,94.12000274658203 +MMM,2011-04-26,95.94000244140625 +MMM,2011-04-27,96.47000122070312 +MMM,2011-04-28,97.2300033569336 +MMM,2011-04-29,97.20999908447266 +MMM,2011-05-02,96.91999816894531 +MMM,2011-05-03,96.83000183105469 +MMM,2011-05-04,96.19999694824219 +MMM,2011-05-05,94.91999816894531 +MMM,2011-05-06,95.5999984741211 +MMM,2011-05-09,95.98999786376953 +MMM,2011-05-10,95.70999908447266 +MMM,2011-05-11,95.5199966430664 +MMM,2011-05-12,96.6500015258789 +MMM,2011-05-13,96.01000213623047 +MMM,2011-05-16,95.45999908447266 +MMM,2011-05-17,93.86000061035156 +MMM,2011-05-18,93.94000244140625 +MMM,2011-05-19,94.70999908447266 +MMM,2011-05-20,93.55999755859375 +MMM,2011-05-23,92.48999786376953 +MMM,2011-05-24,91.97000122070312 +MMM,2011-05-25,92.69000244140625 +MMM,2011-05-26,92.81999969482422 +MMM,2011-05-27,93.47000122070312 +MMM,2011-05-31,94.37999725341797 +MMM,2011-06-01,91.44000244140625 +MMM,2011-06-02,91.45999908447266 +MMM,2011-06-03,90.69999694824219 +MMM,2011-06-06,90.62000274658203 +MMM,2011-06-07,90.8499984741211 +MMM,2011-06-08,90.91000366210938 +MMM,2011-06-09,91.95999908447266 +MMM,2011-06-10,90.7300033569336 +MMM,2011-06-13,91.30000305175781 +MMM,2011-06-14,92.58999633789062 +MMM,2011-06-15,91.02999877929688 +MMM,2011-06-16,91.58000183105469 +MMM,2011-06-17,91.77999877929688 +MMM,2011-06-20,92.55999755859375 +MMM,2011-06-21,93.43000030517578 +MMM,2011-06-22,92.80000305175781 +MMM,2011-06-23,92.33999633789062 +MMM,2011-06-24,90.88999938964844 +MMM,2011-06-27,92.25 +MMM,2011-06-28,93.0199966430664 +MMM,2011-06-29,93.11000061035156 +MMM,2011-06-30,94.8499984741211 +MMM,2011-07-01,96.66999816894531 +MMM,2011-07-05,96.13999938964844 +MMM,2011-07-06,97.23999786376953 +MMM,2011-07-07,97.97000122070312 +MMM,2011-07-08,97.62000274658203 +MMM,2011-07-11,96.55999755859375 +MMM,2011-07-12,95.87999725341797 +MMM,2011-07-13,96.19000244140625 +MMM,2011-07-14,94.9800033569336 +MMM,2011-07-15,95.47000122070312 +MMM,2011-07-18,94.5999984741211 +MMM,2011-07-19,94.2699966430664 +MMM,2011-07-20,94.25 +MMM,2011-07-21,95.83999633789062 +MMM,2011-07-22,95.37999725341797 +MMM,2011-07-25,95.06999969482422 +MMM,2011-07-26,89.93000030517578 +MMM,2011-07-27,88.08000183105469 +MMM,2011-07-28,87.56999969482422 +MMM,2011-07-29,87.13999938964844 +MMM,2011-08-01,86.7699966430664 +MMM,2011-08-02,85.2699966430664 +MMM,2011-08-03,86.18000030517578 +MMM,2011-08-04,82.2300033569336 +MMM,2011-08-05,82.75 +MMM,2011-08-08,78.58999633789062 +MMM,2011-08-09,82.69000244140625 +MMM,2011-08-10,78.2300033569336 +MMM,2011-08-11,81.22000122070312 +MMM,2011-08-12,82.54000091552734 +MMM,2011-08-15,83.30999755859375 +MMM,2011-08-16,82.12999725341797 +MMM,2011-08-17,80.93000030517578 +MMM,2011-08-18,77.41999816894531 +MMM,2011-08-19,76.87000274658203 +MMM,2011-08-22,76.94999694824219 +MMM,2011-08-23,79.66999816894531 +MMM,2011-08-24,80.29000091552734 +MMM,2011-08-25,78.19000244140625 +MMM,2011-08-26,80.01000213623047 +MMM,2011-08-29,82.0999984741211 +MMM,2011-08-30,82.06999969482422 +MMM,2011-08-31,82.9800033569336 +MMM,2011-09-01,81.61000061035156 +MMM,2011-09-02,79.3499984741211 +MMM,2011-09-06,78.08000183105469 +MMM,2011-09-07,80.56999969482422 +MMM,2011-09-08,79.26000213623047 +MMM,2011-09-09,76.6500015258789 +MMM,2011-09-12,78.22000122070312 +MMM,2011-09-13,77.80999755859375 +MMM,2011-09-14,79.44000244140625 +MMM,2011-09-15,80.62999725341797 +MMM,2011-09-16,80.52999877929688 +MMM,2011-09-19,79.20999908447266 +MMM,2011-09-20,79.20999908447266 +MMM,2011-09-21,76.33999633789062 +MMM,2011-09-22,72.9000015258789 +MMM,2011-09-23,73.98999786376953 +MMM,2011-09-26,75.19000244140625 +MMM,2011-09-27,76.27999877929688 +MMM,2011-09-28,73.5999984741211 +MMM,2011-09-29,74.52999877929688 +MMM,2011-09-30,71.79000091552734 +MMM,2011-10-03,70.93000030517578 +MMM,2011-10-04,72.01000213623047 +MMM,2011-10-05,72.52999877929688 +MMM,2011-10-06,74.6500015258789 +MMM,2011-10-07,73.81999969482422 +MMM,2011-10-10,76.72000122070312 +MMM,2011-10-11,76.41999816894531 +MMM,2011-10-12,78.36000061035156 +MMM,2011-10-13,77.80000305175781 +MMM,2011-10-14,78.88999938964844 +MMM,2011-10-17,75.87999725341797 +MMM,2011-10-18,78.36000061035156 +MMM,2011-10-19,77.69999694824219 +MMM,2011-10-20,78.68000030517578 +MMM,2011-10-21,80.4800033569336 +MMM,2011-10-24,82.18000030517578 +MMM,2011-10-25,77.04000091552734 +MMM,2011-10-26,77.0199966430664 +MMM,2011-10-27,81.41000366210938 +MMM,2011-10-28,81.0 +MMM,2011-10-31,79.0199966430664 +MMM,2011-11-01,76.52999877929688 +MMM,2011-11-02,78.05999755859375 +MMM,2011-11-03,79.63999938964844 +MMM,2011-11-04,79.30000305175781 +MMM,2011-11-07,79.69000244140625 +MMM,2011-11-08,81.83000183105469 +MMM,2011-11-09,79.0 +MMM,2011-11-10,80.31999969482422 +MMM,2011-11-11,82.29000091552734 +MMM,2011-11-14,81.87000274658203 +MMM,2011-11-15,81.87000274658203 +MMM,2011-11-16,81.87000274658203 +MMM,2011-11-17,80.43000030517578 +MMM,2011-11-18,80.54000091552734 +MMM,2011-11-21,78.38999938964844 +MMM,2011-11-22,77.83000183105469 +MMM,2011-11-23,75.54000091552734 +MMM,2011-11-25,76.12999725341797 +MMM,2011-11-28,77.72000122070312 +MMM,2011-11-29,77.23999786376953 +MMM,2011-11-30,81.04000091552734 +MMM,2011-12-01,80.30000305175781 +MMM,2011-12-02,79.76000213623047 +MMM,2011-12-05,80.93000030517578 +MMM,2011-12-06,82.12999725341797 +MMM,2011-12-07,82.38999938964844 +MMM,2011-12-08,80.45999908447266 +MMM,2011-12-09,82.19999694824219 +MMM,2011-12-12,80.58999633789062 +MMM,2011-12-13,79.41000366210938 +MMM,2011-12-14,78.51000213623047 +MMM,2011-12-15,78.86000061035156 +MMM,2011-12-16,78.87000274658203 +MMM,2011-12-19,77.81999969482422 +MMM,2011-12-20,80.30999755859375 +MMM,2011-12-21,80.0 +MMM,2011-12-22,80.97000122070312 +MMM,2011-12-23,82.19999694824219 +MMM,2011-12-27,82.27999877929688 +MMM,2011-12-28,81.1500015258789 +MMM,2011-12-29,82.11000061035156 +MMM,2011-12-30,81.7300033569336 +MMM,2012-01-03,83.48999786376953 +MMM,2012-01-04,84.18000030517578 +MMM,2012-01-05,83.80000305175781 +MMM,2012-01-06,83.37000274658203 +MMM,2012-01-09,83.87000274658203 +MMM,2012-01-10,84.30000305175781 +MMM,2012-01-11,83.7699966430664 +MMM,2012-01-12,84.27999877929688 +MMM,2012-01-13,83.5999984741211 +MMM,2012-01-17,84.2300033569336 +MMM,2012-01-18,85.06999969482422 +MMM,2012-01-19,85.80000305175781 +MMM,2012-01-20,85.6500015258789 +MMM,2012-01-23,85.61000061035156 +MMM,2012-01-24,85.93000030517578 +MMM,2012-01-25,86.4800033569336 +MMM,2012-01-26,87.58000183105469 +MMM,2012-01-27,87.45999908447266 +MMM,2012-01-30,87.33999633789062 +MMM,2012-01-31,86.70999908447266 +MMM,2012-02-01,87.3499984741211 +MMM,2012-02-02,87.43000030517578 +MMM,2012-02-03,87.7300033569336 +MMM,2012-02-06,87.55999755859375 +MMM,2012-02-07,87.88999938964844 +MMM,2012-02-08,87.97000122070312 +MMM,2012-02-09,88.0199966430664 +MMM,2012-02-10,87.13999938964844 +MMM,2012-02-13,88.02999877929688 +MMM,2012-02-14,87.98999786376953 +MMM,2012-02-15,87.01000213623047 +MMM,2012-02-16,87.6500015258789 +MMM,2012-02-17,87.55999755859375 +MMM,2012-02-21,87.5999984741211 +MMM,2012-02-22,87.76000213623047 +MMM,2012-02-23,87.9000015258789 +MMM,2012-02-24,88.19999694824219 +MMM,2012-02-27,88.06999969482422 +MMM,2012-02-28,87.7699966430664 +MMM,2012-02-29,87.5999984741211 +MMM,2012-03-01,87.48999786376953 +MMM,2012-03-02,87.5199966430664 +MMM,2012-03-05,87.05999755859375 +MMM,2012-03-06,84.94999694824219 +MMM,2012-03-07,85.47000122070312 +MMM,2012-03-08,86.70999908447266 +MMM,2012-03-09,86.80000305175781 +MMM,2012-03-12,87.54000091552734 +MMM,2012-03-13,88.75 +MMM,2012-03-14,88.87000274658203 +MMM,2012-03-15,90.0 +MMM,2012-03-16,89.55999755859375 +MMM,2012-03-19,89.73999786376953 +MMM,2012-03-20,89.3499984741211 +MMM,2012-03-21,88.91000366210938 +MMM,2012-03-22,88.56999969482422 +MMM,2012-03-23,88.45999908447266 +MMM,2012-03-26,89.12000274658203 +MMM,2012-03-27,89.13999938964844 +MMM,2012-03-28,88.44999694824219 +MMM,2012-03-29,88.7699966430664 +MMM,2012-03-30,89.20999908447266 +MMM,2012-04-02,89.2300033569336 +MMM,2012-04-03,88.79000091552734 +MMM,2012-04-04,87.83999633789062 +MMM,2012-04-05,87.2699966430664 +MMM,2012-04-09,86.33000183105469 +MMM,2012-04-10,84.58000183105469 +MMM,2012-04-11,85.3499984741211 +MMM,2012-04-12,86.86000061035156 +MMM,2012-04-13,85.69000244140625 +MMM,2012-04-16,86.4000015258789 +MMM,2012-04-17,87.44999694824219 +MMM,2012-04-18,87.12999725341797 +MMM,2012-04-19,86.80000305175781 +MMM,2012-04-20,87.4800033569336 +MMM,2012-04-23,87.12999725341797 +MMM,2012-04-24,88.48999786376953 +MMM,2012-04-25,88.80000305175781 +MMM,2012-04-26,89.31999969482422 +MMM,2012-04-27,89.36000061035156 +MMM,2012-04-30,89.36000061035156 +MMM,2012-05-01,89.5999984741211 +MMM,2012-05-02,89.5199966430664 +MMM,2012-05-03,89.38999938964844 +MMM,2012-05-04,88.66999816894531 +MMM,2012-05-07,88.01000213623047 +MMM,2012-05-08,87.55999755859375 +MMM,2012-05-09,87.2699966430664 +MMM,2012-05-10,87.12999725341797 +MMM,2012-05-11,86.7300033569336 +MMM,2012-05-14,85.83000183105469 +MMM,2012-05-15,85.77999877929688 +MMM,2012-05-16,85.3499984741211 +MMM,2012-05-17,84.33999633789062 +MMM,2012-05-18,83.51000213623047 +MMM,2012-05-21,84.45999908447266 +MMM,2012-05-22,84.12999725341797 +MMM,2012-05-23,84.80000305175781 +MMM,2012-05-24,84.9800033569336 +MMM,2012-05-25,84.77999877929688 +MMM,2012-05-29,85.7300033569336 +MMM,2012-05-30,84.44999694824219 +MMM,2012-05-31,84.41000366210938 +MMM,2012-06-01,82.8499984741211 +MMM,2012-06-04,82.62000274658203 +MMM,2012-06-05,82.51000213623047 +MMM,2012-06-06,84.62999725341797 +MMM,2012-06-07,85.5 +MMM,2012-06-08,86.0 +MMM,2012-06-11,85.18000030517578 +MMM,2012-06-12,86.7300033569336 +MMM,2012-06-13,86.12999725341797 +MMM,2012-06-14,86.86000061035156 +MMM,2012-06-15,87.44000244140625 +MMM,2012-06-18,87.30999755859375 +MMM,2012-06-19,87.81999969482422 +MMM,2012-06-20,87.54000091552734 +MMM,2012-06-21,86.7300033569336 +MMM,2012-06-22,86.83000183105469 +MMM,2012-06-25,85.8499984741211 +MMM,2012-06-26,86.18000030517578 +MMM,2012-06-27,87.16000366210938 +MMM,2012-06-28,87.16000366210938 +MMM,2012-06-29,89.5999984741211 +MMM,2012-07-02,89.27999877929688 +MMM,2012-07-03,89.69999694824219 +MMM,2012-07-05,89.56999969482422 +MMM,2012-07-06,88.98999786376953 +MMM,2012-07-09,88.95999908447266 +MMM,2012-07-10,88.25 +MMM,2012-07-11,87.8499984741211 +MMM,2012-07-12,86.41000366210938 +MMM,2012-07-13,87.58999633789062 +MMM,2012-07-16,88.0999984741211 +MMM,2012-07-17,88.9800033569336 +MMM,2012-07-18,90.87000274658203 +MMM,2012-07-19,90.83000183105469 +MMM,2012-07-20,89.98999786376953 +MMM,2012-07-23,89.36000061035156 +MMM,2012-07-24,88.23999786376953 +MMM,2012-07-25,88.75 +MMM,2012-07-26,90.58999633789062 +MMM,2012-07-27,91.70999908447266 +MMM,2012-07-30,91.27999877929688 +MMM,2012-07-31,91.2300033569336 +MMM,2012-08-01,91.19999694824219 +MMM,2012-08-02,90.08000183105469 +MMM,2012-08-03,91.69999694824219 +MMM,2012-08-06,91.41000366210938 +MMM,2012-08-07,91.69999694824219 +MMM,2012-08-08,91.62999725341797 +MMM,2012-08-09,91.58999633789062 +MMM,2012-08-10,92.29000091552734 +MMM,2012-08-13,92.4000015258789 +MMM,2012-08-14,92.30000305175781 +MMM,2012-08-15,92.54000091552734 +MMM,2012-08-16,93.73999786376953 +MMM,2012-08-17,94.23999786376953 +MMM,2012-08-20,93.88999938964844 +MMM,2012-08-21,93.20999908447266 +MMM,2012-08-22,92.68000030517578 +MMM,2012-08-23,91.9800033569336 +MMM,2012-08-24,92.83000183105469 +MMM,2012-08-27,92.58999633789062 +MMM,2012-08-28,92.30000305175781 +MMM,2012-08-29,92.43000030517578 +MMM,2012-08-30,91.76000213623047 +MMM,2012-08-31,92.5999984741211 +MMM,2012-09-04,91.68000030517578 +MMM,2012-09-05,91.75 +MMM,2012-09-06,93.27999877929688 +MMM,2012-09-07,92.81999969482422 +MMM,2012-09-10,90.66999816894531 +MMM,2012-09-11,91.16999816894531 +MMM,2012-09-12,90.80999755859375 +MMM,2012-09-13,92.05999755859375 +MMM,2012-09-14,93.9800033569336 +MMM,2012-09-17,93.77999877929688 +MMM,2012-09-18,93.43000030517578 +MMM,2012-09-19,93.62999725341797 +MMM,2012-09-20,93.58000183105469 +MMM,2012-09-21,93.20999908447266 +MMM,2012-09-24,93.7300033569336 +MMM,2012-09-25,92.83000183105469 +MMM,2012-09-26,92.58999633789062 +MMM,2012-09-27,92.81999969482422 +MMM,2012-09-28,92.41999816894531 +MMM,2012-10-01,93.29000091552734 +MMM,2012-10-02,93.54000091552734 +MMM,2012-10-03,93.77999877929688 +MMM,2012-10-04,94.43000030517578 +MMM,2012-10-05,94.95999908447266 +MMM,2012-10-08,95.37000274658203 +MMM,2012-10-09,93.94000244140625 +MMM,2012-10-10,93.27999877929688 +MMM,2012-10-11,92.83000183105469 +MMM,2012-10-12,92.75 +MMM,2012-10-15,92.79000091552734 +MMM,2012-10-16,94.2300033569336 +MMM,2012-10-17,94.80999755859375 +MMM,2012-10-18,94.73999786376953 +MMM,2012-10-19,92.94000244140625 +MMM,2012-10-22,92.52999877929688 +MMM,2012-10-23,88.7300033569336 +MMM,2012-10-24,88.38999938964844 +MMM,2012-10-25,87.80999755859375 +MMM,2012-10-26,88.02999877929688 +MMM,2012-10-31,87.5999984741211 +MMM,2012-11-01,89.25 +MMM,2012-11-02,88.97000122070312 +MMM,2012-11-05,89.5999984741211 +MMM,2012-11-06,90.86000061035156 +MMM,2012-11-07,89.37999725341797 +MMM,2012-11-08,88.55000305175781 +MMM,2012-11-09,88.80999755859375 +MMM,2012-11-12,89.18000030517578 +MMM,2012-11-13,89.08000183105469 +MMM,2012-11-14,87.30999755859375 +MMM,2012-11-15,88.0199966430664 +MMM,2012-11-16,88.5 +MMM,2012-11-19,89.56999969482422 +MMM,2012-11-20,89.0199966430664 +MMM,2012-11-21,88.94000244140625 +MMM,2012-11-23,90.27999877929688 +MMM,2012-11-26,90.08999633789062 +MMM,2012-11-27,90.30999755859375 +MMM,2012-11-28,90.93000030517578 +MMM,2012-11-29,90.6500015258789 +MMM,2012-11-30,90.94999694824219 +MMM,2012-12-03,90.30000305175781 +MMM,2012-12-04,90.12000274658203 +MMM,2012-12-05,90.76000213623047 +MMM,2012-12-06,90.94999694824219 +MMM,2012-12-07,91.51000213623047 +MMM,2012-12-10,91.87000274658203 +MMM,2012-12-11,93.68000030517578 +MMM,2012-12-12,93.12000274658203 +MMM,2012-12-13,92.5 +MMM,2012-12-14,92.27999877929688 +MMM,2012-12-17,93.02999877929688 +MMM,2012-12-18,93.8499984741211 +MMM,2012-12-19,93.0199966430664 +MMM,2012-12-20,94.12999725341797 +MMM,2012-12-21,93.0999984741211 +MMM,2012-12-24,93.19000244140625 +MMM,2012-12-26,93.06999969482422 +MMM,2012-12-27,92.63999938964844 +MMM,2012-12-28,91.77999877929688 +MMM,2012-12-31,92.8499984741211 +MMM,2013-01-02,94.77999877929688 +MMM,2013-01-03,94.66999816894531 +MMM,2013-01-04,95.37000274658203 +MMM,2013-01-07,95.48999786376953 +MMM,2013-01-08,95.5 +MMM,2013-01-09,96.41000366210938 +MMM,2013-01-10,96.88999938964844 +MMM,2013-01-11,96.27999877929688 +MMM,2013-01-14,97.08000183105469 +MMM,2013-01-15,97.29000091552734 +MMM,2013-01-16,97.5999984741211 +MMM,2013-01-17,98.08000183105469 +MMM,2013-01-18,98.73999786376953 +MMM,2013-01-22,99.33000183105469 +MMM,2013-01-23,99.48999786376953 +MMM,2013-01-24,99.66999816894531 +MMM,2013-01-25,100.58999633789062 +MMM,2013-01-28,100.6500015258789 +MMM,2013-01-29,101.80999755859375 +MMM,2013-01-30,100.80000305175781 +MMM,2013-01-31,100.55000305175781 +MMM,2013-02-01,101.55999755859375 +MMM,2013-02-04,100.7699966430664 +MMM,2013-02-05,101.48999786376953 +MMM,2013-02-06,102.69000244140625 +MMM,2013-02-07,102.22000122070312 +MMM,2013-02-08,102.66000366210938 +MMM,2013-02-11,102.62000274658203 +MMM,2013-02-12,103.45999908447266 +MMM,2013-02-13,102.86000061035156 +MMM,2013-02-14,102.77999877929688 +MMM,2013-02-15,103.2300033569336 +MMM,2013-02-19,104.18000030517578 +MMM,2013-02-20,103.1500015258789 +MMM,2013-02-21,102.72000122070312 +MMM,2013-02-22,103.54000091552734 +MMM,2013-02-25,101.75 +MMM,2013-02-26,102.30999755859375 +MMM,2013-02-27,103.56999969482422 +MMM,2013-02-28,104.0 +MMM,2013-03-01,103.7699966430664 +MMM,2013-03-04,103.27999877929688 +MMM,2013-03-05,104.44999694824219 +MMM,2013-03-06,104.66000366210938 +MMM,2013-03-07,104.54000091552734 +MMM,2013-03-08,105.70999908447266 +MMM,2013-03-11,105.80999755859375 +MMM,2013-03-12,105.12999725341797 +MMM,2013-03-13,105.08999633789062 +MMM,2013-03-14,106.0199966430664 +MMM,2013-03-15,106.4000015258789 +MMM,2013-03-18,105.41000366210938 +MMM,2013-03-19,105.18000030517578 +MMM,2013-03-20,105.66000366210938 +MMM,2013-03-21,104.94000244140625 +MMM,2013-03-22,106.41999816894531 +MMM,2013-03-25,105.16999816894531 +MMM,2013-03-26,106.06999969482422 +MMM,2013-03-27,105.29000091552734 +MMM,2013-03-28,106.30999755859375 +MMM,2013-04-01,105.6500015258789 +MMM,2013-04-02,106.5199966430664 +MMM,2013-04-03,105.68000030517578 +MMM,2013-04-04,105.81999969482422 +MMM,2013-04-05,105.77999877929688 +MMM,2013-04-08,105.75 +MMM,2013-04-09,105.94999694824219 +MMM,2013-04-10,107.69000244140625 +MMM,2013-04-11,108.25 +MMM,2013-04-12,107.68000030517578 +MMM,2013-04-15,105.76000213623047 +MMM,2013-04-16,106.1500015258789 +MMM,2013-04-17,105.4800033569336 +MMM,2013-04-18,104.9800033569336 +MMM,2013-04-19,105.70999908447266 +MMM,2013-04-22,105.80000305175781 +MMM,2013-04-23,107.38999938964844 +MMM,2013-04-24,107.87000274658203 +MMM,2013-04-25,104.87999725341797 +MMM,2013-04-26,103.79000091552734 +MMM,2013-04-29,103.83000183105469 +MMM,2013-04-30,104.70999908447266 +MMM,2013-05-01,104.55000305175781 +MMM,2013-05-02,106.04000091552734 +MMM,2013-05-03,107.83000183105469 +MMM,2013-05-06,107.83999633789062 +MMM,2013-05-07,108.01000213623047 +MMM,2013-05-08,108.19999694824219 +MMM,2013-05-09,109.91999816894531 +MMM,2013-05-10,110.4800033569336 +MMM,2013-05-13,110.5 +MMM,2013-05-14,110.58999633789062 +MMM,2013-05-15,111.5 +MMM,2013-05-16,111.06999969482422 +MMM,2013-05-17,111.38999938964844 +MMM,2013-05-20,111.72000122070312 +MMM,2013-05-21,112.01000213623047 +MMM,2013-05-22,110.79000091552734 +MMM,2013-05-23,110.41000366210938 +MMM,2013-05-24,110.2699966430664 +MMM,2013-05-28,111.58999633789062 +MMM,2013-05-29,111.12999725341797 +MMM,2013-05-30,111.41999816894531 +MMM,2013-05-31,110.2699966430664 +MMM,2013-06-03,110.61000061035156 +MMM,2013-06-04,110.0199966430664 +MMM,2013-06-05,108.58999633789062 +MMM,2013-06-06,108.66999816894531 +MMM,2013-06-07,111.11000061035156 +MMM,2013-06-10,110.80999755859375 +MMM,2013-06-11,110.22000122070312 +MMM,2013-06-12,109.02999877929688 +MMM,2013-06-13,111.19999694824219 +MMM,2013-06-14,111.02999877929688 +MMM,2013-06-17,111.91000366210938 +MMM,2013-06-18,112.97000122070312 +MMM,2013-06-19,111.56999969482422 +MMM,2013-06-20,108.77999877929688 +MMM,2013-06-21,109.58999633789062 +MMM,2013-06-24,107.5 +MMM,2013-06-25,108.23999786376953 +MMM,2013-06-26,109.68000030517578 +MMM,2013-06-27,110.23999786376953 +MMM,2013-06-28,109.3499984741211 +MMM,2013-07-01,109.30999755859375 +MMM,2013-07-02,108.7300033569336 +MMM,2013-07-03,109.44999694824219 +MMM,2013-07-05,111.54000091552734 +MMM,2013-07-08,112.12999725341797 +MMM,2013-07-09,113.3499984741211 +MMM,2013-07-10,113.43000030517578 +MMM,2013-07-11,114.52999877929688 +MMM,2013-07-12,115.13999938964844 +MMM,2013-07-15,114.8499984741211 +MMM,2013-07-16,114.33999633789062 +MMM,2013-07-17,114.63999938964844 +MMM,2013-07-18,115.4800033569336 +MMM,2013-07-19,116.19000244140625 +MMM,2013-07-22,116.27999877929688 +MMM,2013-07-23,116.75 +MMM,2013-07-24,116.33000183105469 +MMM,2013-07-25,116.55000305175781 +MMM,2013-07-26,116.91000366210938 +MMM,2013-07-29,116.61000061035156 +MMM,2013-07-30,116.83999633789062 +MMM,2013-07-31,117.43000030517578 +MMM,2013-08-01,118.41000366210938 +MMM,2013-08-02,118.26000213623047 +MMM,2013-08-05,117.91999816894531 +MMM,2013-08-06,117.5 +MMM,2013-08-07,117.83000183105469 +MMM,2013-08-08,118.68000030517578 +MMM,2013-08-09,118.30999755859375 +MMM,2013-08-12,118.37999725341797 +MMM,2013-08-13,118.66999816894531 +MMM,2013-08-14,117.62000274658203 +MMM,2013-08-15,115.8499984741211 +MMM,2013-08-16,115.9000015258789 +MMM,2013-08-19,115.61000061035156 +MMM,2013-08-20,115.41999816894531 +MMM,2013-08-21,113.41999816894531 +MMM,2013-08-22,114.66999816894531 +MMM,2013-08-23,114.4000015258789 +MMM,2013-08-26,114.33000183105469 +MMM,2013-08-27,112.7300033569336 +MMM,2013-08-28,113.0 +MMM,2013-08-29,113.31999969482422 +MMM,2013-08-30,113.58000183105469 +MMM,2013-09-03,113.22000122070312 +MMM,2013-09-04,114.55000305175781 +MMM,2013-09-05,114.87000274658203 +MMM,2013-09-06,115.04000091552734 +MMM,2013-09-09,116.73999786376953 +MMM,2013-09-10,117.58999633789062 +MMM,2013-09-11,118.70999908447266 +MMM,2013-09-12,118.19999694824219 +MMM,2013-09-13,118.5999984741211 +MMM,2013-09-16,119.2300033569336 +MMM,2013-09-17,119.93000030517578 +MMM,2013-09-18,121.29000091552734 +MMM,2013-09-19,121.56999969482422 +MMM,2013-09-20,120.01000213623047 +MMM,2013-09-23,121.11000061035156 +MMM,2013-09-24,120.80000305175781 +MMM,2013-09-25,120.19999694824219 +MMM,2013-09-26,120.66000366210938 +MMM,2013-09-27,120.22000122070312 +MMM,2013-09-30,119.41000366210938 +MMM,2013-10-01,119.62000274658203 +MMM,2013-10-02,119.19999694824219 +MMM,2013-10-03,118.55000305175781 +MMM,2013-10-04,119.4000015258789 +MMM,2013-10-07,118.69000244140625 +MMM,2013-10-08,117.16000366210938 +MMM,2013-10-09,117.56999969482422 +MMM,2013-10-10,119.33999633789062 +MMM,2013-10-11,120.72000122070312 +MMM,2013-10-14,121.4000015258789 +MMM,2013-10-15,119.81999969482422 +MMM,2013-10-16,120.94000244140625 +MMM,2013-10-17,122.62000274658203 +MMM,2013-10-18,122.83999633789062 +MMM,2013-10-21,123.25 +MMM,2013-10-22,123.80000305175781 +MMM,2013-10-23,123.19999694824219 +MMM,2013-10-24,123.48999786376953 +MMM,2013-10-25,124.41999816894531 +MMM,2013-10-28,124.91999816894531 +MMM,2013-10-29,125.27999877929688 +MMM,2013-10-30,124.79000091552734 +MMM,2013-10-31,125.8499984741211 +MMM,2013-11-01,125.9000015258789 +MMM,2013-11-04,126.31999969482422 +MMM,2013-11-05,126.12000274658203 +MMM,2013-11-06,127.12999725341797 +MMM,2013-11-07,126.41000366210938 +MMM,2013-11-08,127.98999786376953 +MMM,2013-11-11,127.94999694824219 +MMM,2013-11-12,128.36000061035156 +MMM,2013-11-13,128.58999633789062 +MMM,2013-11-14,129.7899932861328 +MMM,2013-11-15,129.85000610351562 +MMM,2013-11-18,130.1300048828125 +MMM,2013-11-19,130.0500030517578 +MMM,2013-11-20,129.17999267578125 +MMM,2013-11-21,130.35000610351562 +MMM,2013-11-22,131.02000427246094 +MMM,2013-11-25,131.22999572753906 +MMM,2013-11-26,132.14999389648438 +MMM,2013-11-27,133.5 +MMM,2013-11-29,133.50999450683594 +MMM,2013-12-02,127.68000030517578 +MMM,2013-12-03,126.5999984741211 +MMM,2013-12-04,126.45999908447266 +MMM,2013-12-05,126.83000183105469 +MMM,2013-12-06,128.61000061035156 +MMM,2013-12-09,128.57000732421875 +MMM,2013-12-10,127.55000305175781 +MMM,2013-12-11,126.7699966430664 +MMM,2013-12-12,126.58000183105469 +MMM,2013-12-13,126.43000030517578 +MMM,2013-12-16,127.66000366210938 +MMM,2013-12-17,131.38999938964844 +MMM,2013-12-18,135.8000030517578 +MMM,2013-12-19,136.41000366210938 +MMM,2013-12-20,136.72000122070312 +MMM,2013-12-23,136.8000030517578 +MMM,2013-12-24,136.99000549316406 +MMM,2013-12-26,138.2899932861328 +MMM,2013-12-27,139.35000610351562 +MMM,2013-12-30,139.4199981689453 +MMM,2013-12-31,140.25 +MMM,2014-01-02,138.1300048828125 +MMM,2014-01-03,138.4499969482422 +MMM,2014-01-06,137.6300048828125 +MMM,2014-01-07,137.64999389648438 +MMM,2014-01-08,136.6300048828125 +MMM,2014-01-09,136.4499969482422 +MMM,2014-01-10,136.17999267578125 +MMM,2014-01-13,134.67999267578125 +MMM,2014-01-14,137.41000366210938 +MMM,2014-01-15,138.44000244140625 +MMM,2014-01-16,138.16000366210938 +MMM,2014-01-17,137.30999755859375 +MMM,2014-01-21,136.99000549316406 +MMM,2014-01-22,136.47999572753906 +MMM,2014-01-23,134.7100067138672 +MMM,2014-01-24,130.22000122070312 +MMM,2014-01-27,128.9600067138672 +MMM,2014-01-28,129.80999755859375 +MMM,2014-01-29,130.25 +MMM,2014-01-30,128.0500030517578 +MMM,2014-01-31,128.19000244140625 +MMM,2014-02-03,123.9000015258789 +MMM,2014-02-04,126.72000122070312 +MMM,2014-02-05,127.36000061035156 +MMM,2014-02-06,128.89999389648438 +MMM,2014-02-07,130.3300018310547 +MMM,2014-02-10,129.6999969482422 +MMM,2014-02-11,130.97999572753906 +MMM,2014-02-12,130.44000244140625 +MMM,2014-02-13,130.13999938964844 +MMM,2014-02-14,132.1199951171875 +MMM,2014-02-18,131.8000030517578 +MMM,2014-02-19,130.55999755859375 +MMM,2014-02-20,131.55999755859375 +MMM,2014-02-21,131.57000732421875 +MMM,2014-02-24,132.1999969482422 +MMM,2014-02-25,132.92999267578125 +MMM,2014-02-26,132.86000061035156 +MMM,2014-02-27,134.33999633789062 +MMM,2014-02-28,134.72999572753906 +MMM,2014-03-03,132.2100067138672 +MMM,2014-03-04,132.67999267578125 +MMM,2014-03-05,133.85000610351562 +MMM,2014-03-06,134.0800018310547 +MMM,2014-03-07,134.11000061035156 +MMM,2014-03-10,133.55999755859375 +MMM,2014-03-11,132.50999450683594 +MMM,2014-03-12,132.57000732421875 +MMM,2014-03-13,130.80999755859375 +MMM,2014-03-14,129.8300018310547 +MMM,2014-03-17,132.27000427246094 +MMM,2014-03-18,132.74000549316406 +MMM,2014-03-19,131.22999572753906 +MMM,2014-03-20,132.42999267578125 +MMM,2014-03-21,133.1199951171875 +MMM,2014-03-24,132.4199981689453 +MMM,2014-03-25,134.05999755859375 +MMM,2014-03-26,133.08999633789062 +MMM,2014-03-27,132.83999633789062 +MMM,2014-03-28,134.1999969482422 +MMM,2014-03-31,135.66000366210938 +MMM,2014-04-01,136.52999877929688 +MMM,2014-04-02,136.0 +MMM,2014-04-03,136.13999938964844 +MMM,2014-04-04,135.86000061035156 +MMM,2014-04-07,134.39999389648438 +MMM,2014-04-08,134.83999633789062 +MMM,2014-04-09,135.83999633789062 +MMM,2014-04-10,133.97000122070312 +MMM,2014-04-11,132.38999938964844 +MMM,2014-04-14,133.14999389648438 +MMM,2014-04-15,134.08999633789062 +MMM,2014-04-16,136.77000427246094 +MMM,2014-04-17,137.72999572753906 +MMM,2014-04-21,138.6199951171875 +MMM,2014-04-22,138.88999938964844 +MMM,2014-04-23,137.99000549316406 +MMM,2014-04-24,136.64999389648438 +MMM,2014-04-25,136.55999755859375 +MMM,2014-04-28,137.22999572753906 +MMM,2014-04-29,137.5500030517578 +MMM,2014-04-30,139.08999633789062 +MMM,2014-05-01,140.80999755859375 +MMM,2014-05-02,140.1199951171875 +MMM,2014-05-05,140.61000061035156 +MMM,2014-05-06,139.2899932861328 +MMM,2014-05-07,141.13999938964844 +MMM,2014-05-08,140.8300018310547 +MMM,2014-05-09,141.33999633789062 +MMM,2014-05-12,142.82000732421875 +MMM,2014-05-13,142.42999267578125 +MMM,2014-05-14,141.60000610351562 +MMM,2014-05-15,140.97999572753906 +MMM,2014-05-16,141.1300048828125 +MMM,2014-05-19,141.6699981689453 +MMM,2014-05-20,140.22999572753906 +MMM,2014-05-21,140.66000366210938 +MMM,2014-05-22,140.30999755859375 +MMM,2014-05-23,141.13999938964844 +MMM,2014-05-27,141.44000244140625 +MMM,2014-05-28,141.42999267578125 +MMM,2014-05-29,142.38999938964844 +MMM,2014-05-30,142.5500030517578 +MMM,2014-06-02,142.32000732421875 +MMM,2014-06-03,142.88999938964844 +MMM,2014-06-04,142.25999450683594 +MMM,2014-06-05,143.7100067138672 +MMM,2014-06-06,144.63999938964844 +MMM,2014-06-09,145.32000732421875 +MMM,2014-06-10,144.97000122070312 +MMM,2014-06-11,144.41000366210938 +MMM,2014-06-12,143.07000732421875 +MMM,2014-06-13,143.36000061035156 +MMM,2014-06-16,143.32000732421875 +MMM,2014-06-17,143.69000244140625 +MMM,2014-06-18,144.3300018310547 +MMM,2014-06-19,144.49000549316406 +MMM,2014-06-20,145.16000366210938 +MMM,2014-06-23,144.08999633789062 +MMM,2014-06-24,143.08999633789062 +MMM,2014-06-25,143.64999389648438 +MMM,2014-06-26,143.72999572753906 +MMM,2014-06-27,143.69000244140625 +MMM,2014-06-30,143.24000549316406 +MMM,2014-07-01,144.55999755859375 +MMM,2014-07-02,145.22999572753906 +MMM,2014-07-03,145.41000366210938 +MMM,2014-07-07,144.91000366210938 +MMM,2014-07-08,144.55999755859375 +MMM,2014-07-09,144.67999267578125 +MMM,2014-07-10,143.88999938964844 +MMM,2014-07-11,144.30999755859375 +MMM,2014-07-14,145.0 +MMM,2014-07-15,145.05999755859375 +MMM,2014-07-16,146.1699981689453 +MMM,2014-07-17,143.5399932861328 +MMM,2014-07-18,144.8300018310547 +MMM,2014-07-21,144.3000030517578 +MMM,2014-07-22,145.1199951171875 +MMM,2014-07-23,144.67999267578125 +MMM,2014-07-24,145.1300048828125 +MMM,2014-07-25,145.1199951171875 +MMM,2014-07-28,145.52999877929688 +MMM,2014-07-29,144.02000427246094 +MMM,2014-07-30,143.74000549316406 +MMM,2014-07-31,140.88999938964844 +MMM,2014-08-01,140.11000061035156 +MMM,2014-08-04,140.75 +MMM,2014-08-05,139.77999877929688 +MMM,2014-08-06,139.5500030517578 +MMM,2014-08-07,139.1300048828125 +MMM,2014-08-08,140.85000610351562 +MMM,2014-08-11,140.5800018310547 +MMM,2014-08-12,140.8800048828125 +MMM,2014-08-13,141.8000030517578 +MMM,2014-08-14,142.33999633789062 +MMM,2014-08-15,141.9199981689453 +MMM,2014-08-18,144.1199951171875 +MMM,2014-08-19,144.25 +MMM,2014-08-20,144.60000610351562 +MMM,2014-08-21,144.5 +MMM,2014-08-22,144.1300048828125 +MMM,2014-08-25,144.6999969482422 +MMM,2014-08-26,144.60000610351562 +MMM,2014-08-27,143.94000244140625 +MMM,2014-08-28,143.97999572753906 +MMM,2014-08-29,144.0 +MMM,2014-09-02,144.22000122070312 +MMM,2014-09-03,143.82000732421875 +MMM,2014-09-04,143.61000061035156 +MMM,2014-09-05,144.1999969482422 +MMM,2014-09-08,144.88999938964844 +MMM,2014-09-09,144.4600067138672 +MMM,2014-09-10,144.63999938964844 +MMM,2014-09-11,144.35000610351562 +MMM,2014-09-12,143.94000244140625 +MMM,2014-09-15,144.47999572753906 +MMM,2014-09-16,144.85000610351562 +MMM,2014-09-17,145.3699951171875 +MMM,2014-09-18,146.83999633789062 +MMM,2014-09-19,146.69000244140625 +MMM,2014-09-22,145.7100067138672 +MMM,2014-09-23,144.3699951171875 +MMM,2014-09-24,144.8800048828125 +MMM,2014-09-25,142.47999572753906 +MMM,2014-09-26,142.4199981689453 +MMM,2014-09-29,142.19000244140625 +MMM,2014-09-30,141.67999267578125 +MMM,2014-10-01,139.17999267578125 +MMM,2014-10-02,138.6699981689453 +MMM,2014-10-03,140.1699981689453 +MMM,2014-10-06,140.33999633789062 +MMM,2014-10-07,137.67999267578125 +MMM,2014-10-08,141.41000366210938 +MMM,2014-10-09,138.63999938964844 +MMM,2014-10-10,133.8300018310547 +MMM,2014-10-13,132.89999389648438 +MMM,2014-10-14,134.17999267578125 +MMM,2014-10-15,134.22000122070312 +MMM,2014-10-16,135.0500030517578 +MMM,2014-10-17,137.39999389648438 +MMM,2014-10-20,137.60000610351562 +MMM,2014-10-21,140.92999267578125 +MMM,2014-10-22,138.9499969482422 +MMM,2014-10-23,145.0500030517578 +MMM,2014-10-24,148.58999633789062 +MMM,2014-10-27,149.55999755859375 +MMM,2014-10-28,151.05999755859375 +MMM,2014-10-29,151.00999450683594 +MMM,2014-10-30,152.10000610351562 +MMM,2014-10-31,153.77000427246094 +MMM,2014-11-03,153.3000030517578 +MMM,2014-11-04,155.0500030517578 +MMM,2014-11-05,155.69000244140625 +MMM,2014-11-06,156.0500030517578 +MMM,2014-11-07,156.5500030517578 +MMM,2014-11-10,157.66000366210938 +MMM,2014-11-11,157.11000061035156 +MMM,2014-11-12,157.67999267578125 +MMM,2014-11-13,158.35000610351562 +MMM,2014-11-14,158.85000610351562 +MMM,2014-11-17,158.69000244140625 +MMM,2014-11-18,160.14999389648438 +MMM,2014-11-19,158.8300018310547 +MMM,2014-11-20,159.36000061035156 +MMM,2014-11-21,160.16000366210938 +MMM,2014-11-24,159.8800048828125 +MMM,2014-11-25,158.05999755859375 +MMM,2014-11-26,158.30999755859375 +MMM,2014-11-28,160.08999633789062 +MMM,2014-12-01,158.16000366210938 +MMM,2014-12-02,160.60000610351562 +MMM,2014-12-03,162.25999450683594 +MMM,2014-12-04,162.25999450683594 +MMM,2014-12-05,162.27000427246094 +MMM,2014-12-08,160.92999267578125 +MMM,2014-12-09,160.8300018310547 +MMM,2014-12-10,158.24000549316406 +MMM,2014-12-11,159.14999389648438 +MMM,2014-12-12,157.1199951171875 +MMM,2014-12-15,156.85000610351562 +MMM,2014-12-16,159.0500030517578 +MMM,2014-12-17,160.60000610351562 +MMM,2014-12-18,165.3000030517578 +MMM,2014-12-19,165.47999572753906 +MMM,2014-12-22,167.27000427246094 +MMM,2014-12-23,166.8699951171875 +MMM,2014-12-24,166.9600067138672 +MMM,2014-12-26,166.25999450683594 +MMM,2014-12-29,166.7100067138672 +MMM,2014-12-30,165.83999633789062 +MMM,2014-12-31,164.32000732421875 +MMM,2015-01-02,164.05999755859375 +MMM,2015-01-05,160.36000061035156 +MMM,2015-01-06,158.64999389648438 +MMM,2015-01-07,159.8000030517578 +MMM,2015-01-08,163.6300048828125 +MMM,2015-01-09,161.6199951171875 +MMM,2015-01-12,160.74000549316406 +MMM,2015-01-13,160.6199951171875 +MMM,2015-01-14,159.83999633789062 +MMM,2015-01-15,159.66000366210938 +MMM,2015-01-16,162.0 +MMM,2015-01-20,161.94000244140625 +MMM,2015-01-21,162.5399932861328 +MMM,2015-01-22,165.88999938964844 +MMM,2015-01-23,164.02000427246094 +MMM,2015-01-26,164.24000549316406 +MMM,2015-01-27,163.6300048828125 +MMM,2015-01-28,163.94000244140625 +MMM,2015-01-29,166.1300048828125 +MMM,2015-01-30,162.3000030517578 +MMM,2015-02-02,164.4199981689453 +MMM,2015-02-03,165.94000244140625 +MMM,2015-02-04,164.80999755859375 +MMM,2015-02-05,166.5500030517578 +MMM,2015-02-06,166.07000732421875 +MMM,2015-02-09,164.83999633789062 +MMM,2015-02-10,165.82000732421875 +MMM,2015-02-11,164.47999572753906 +MMM,2015-02-12,165.91000366210938 +MMM,2015-02-13,165.94000244140625 +MMM,2015-02-17,166.9199981689453 +MMM,2015-02-18,167.39999389648438 +MMM,2015-02-19,167.08999633789062 +MMM,2015-02-20,168.1199951171875 +MMM,2015-02-23,168.80999755859375 +MMM,2015-02-24,169.1199951171875 +MMM,2015-02-25,168.88999938964844 +MMM,2015-02-26,169.61000061035156 +MMM,2015-02-27,168.64999389648438 +MMM,2015-03-02,170.5 +MMM,2015-03-03,168.27000427246094 +MMM,2015-03-04,167.16000366210938 +MMM,2015-03-05,167.57000732421875 +MMM,2015-03-06,164.36000061035156 +MMM,2015-03-09,166.3699951171875 +MMM,2015-03-10,162.25999450683594 +MMM,2015-03-11,161.72999572753906 +MMM,2015-03-12,164.47000122070312 +MMM,2015-03-13,162.74000549316406 +MMM,2015-03-16,166.2100067138672 +MMM,2015-03-17,164.22999572753906 +MMM,2015-03-18,166.47000122070312 +MMM,2015-03-19,165.66000366210938 +MMM,2015-03-20,166.49000549316406 +MMM,2015-03-23,166.1300048828125 +MMM,2015-03-24,166.32000732421875 +MMM,2015-03-25,162.6999969482422 +MMM,2015-03-26,162.58999633789062 +MMM,2015-03-27,163.5 +MMM,2015-03-30,166.0500030517578 +MMM,2015-03-31,164.9499969482422 +MMM,2015-04-01,162.52000427246094 +MMM,2015-04-02,162.8000030517578 +MMM,2015-04-06,165.47999572753906 +MMM,2015-04-07,166.2100067138672 +MMM,2015-04-08,166.27000427246094 +MMM,2015-04-09,166.7899932861328 +MMM,2015-04-10,167.07000732421875 +MMM,2015-04-13,165.83999633789062 +MMM,2015-04-14,165.99000549316406 +MMM,2015-04-15,166.44000244140625 +MMM,2015-04-16,165.88999938964844 +MMM,2015-04-17,161.7100067138672 +MMM,2015-04-20,164.50999450683594 +MMM,2015-04-21,164.0 +MMM,2015-04-22,164.6699981689453 +MMM,2015-04-23,159.66000366210938 +MMM,2015-04-24,158.99000549316406 +MMM,2015-04-27,157.97999572753906 +MMM,2015-04-28,158.3300018310547 +MMM,2015-04-29,156.97000122070312 +MMM,2015-04-30,156.38999938964844 +MMM,2015-05-01,157.67999267578125 +MMM,2015-05-04,159.02000427246094 +MMM,2015-05-05,157.91000366210938 +MMM,2015-05-06,157.63999938964844 +MMM,2015-05-07,158.61000061035156 +MMM,2015-05-08,160.60000610351562 +MMM,2015-05-11,159.89999389648438 +MMM,2015-05-12,160.07000732421875 +MMM,2015-05-13,161.30999755859375 +MMM,2015-05-14,163.14999389648438 +MMM,2015-05-15,163.3000030517578 +MMM,2015-05-18,162.8699951171875 +MMM,2015-05-19,163.1199951171875 +MMM,2015-05-20,161.89999389648438 +MMM,2015-05-21,162.05999755859375 +MMM,2015-05-22,160.97999572753906 +MMM,2015-05-26,159.58999633789062 +MMM,2015-05-27,161.02000427246094 +MMM,2015-05-28,160.8699951171875 +MMM,2015-05-29,159.0800018310547 +MMM,2015-06-01,158.97999572753906 +MMM,2015-06-02,159.0800018310547 +MMM,2015-06-03,160.16000366210938 +MMM,2015-06-04,158.35000610351562 +MMM,2015-06-05,157.0800018310547 +MMM,2015-06-08,156.58999633789062 +MMM,2015-06-09,156.97999572753906 +MMM,2015-06-10,159.0399932861328 +MMM,2015-06-11,159.86000061035156 +MMM,2015-06-12,158.0399932861328 +MMM,2015-06-15,155.8699951171875 +MMM,2015-06-16,156.49000549316406 +MMM,2015-06-17,156.9499969482422 +MMM,2015-06-18,159.6199951171875 +MMM,2015-06-19,158.9499969482422 +MMM,2015-06-22,159.67999267578125 +MMM,2015-06-23,159.83999633789062 +MMM,2015-06-24,157.5399932861328 +MMM,2015-06-25,155.9199981689453 +MMM,2015-06-26,157.08999633789062 +MMM,2015-06-29,153.9499969482422 +MMM,2015-06-30,154.3000030517578 +MMM,2015-07-01,155.64999389648438 +MMM,2015-07-02,155.3800048828125 +MMM,2015-07-06,155.0800018310547 +MMM,2015-07-07,155.42999267578125 +MMM,2015-07-08,152.7100067138672 +MMM,2015-07-09,153.75 +MMM,2015-07-10,154.9499969482422 +MMM,2015-07-13,156.47000122070312 +MMM,2015-07-14,156.77999877929688 +MMM,2015-07-15,156.0 +MMM,2015-07-16,157.1699981689453 +MMM,2015-07-17,156.69000244140625 +MMM,2015-07-20,157.1199951171875 +MMM,2015-07-21,155.75999450683594 +MMM,2015-07-22,155.41000366210938 +MMM,2015-07-23,149.5 +MMM,2015-07-24,149.3300018310547 +MMM,2015-07-27,148.7100067138672 +MMM,2015-07-28,151.11000061035156 +MMM,2015-07-29,151.4499969482422 +MMM,2015-07-30,151.57000732421875 +MMM,2015-07-31,151.33999633789062 +MMM,2015-08-03,150.1199951171875 +MMM,2015-08-04,150.39999389648438 +MMM,2015-08-05,151.00999450683594 +MMM,2015-08-06,149.25999450683594 +MMM,2015-08-07,148.88999938964844 +MMM,2015-08-10,151.24000549316406 +MMM,2015-08-11,148.47999572753906 +MMM,2015-08-12,148.52000427246094 +MMM,2015-08-13,147.39999389648438 +MMM,2015-08-14,148.27999877929688 +MMM,2015-08-17,149.24000549316406 +MMM,2015-08-18,148.30999755859375 +MMM,2015-08-19,145.8699951171875 +MMM,2015-08-20,143.35000610351562 +MMM,2015-08-21,142.08999633789062 +MMM,2015-08-24,138.5800018310547 +MMM,2015-08-25,137.63999938964844 +MMM,2015-08-26,142.72000122070312 +MMM,2015-08-27,143.89999389648438 +MMM,2015-08-28,144.2100067138672 +MMM,2015-08-31,142.13999938964844 +MMM,2015-09-01,138.5 +MMM,2015-09-02,141.24000549316406 +MMM,2015-09-03,141.74000549316406 +MMM,2015-09-04,139.83999633789062 +MMM,2015-09-08,143.42999267578125 +MMM,2015-09-09,140.86000061035156 +MMM,2015-09-10,140.77999877929688 +MMM,2015-09-11,141.25999450683594 +MMM,2015-09-14,140.80999755859375 +MMM,2015-09-15,143.60000610351562 +MMM,2015-09-16,144.1999969482422 +MMM,2015-09-17,142.9499969482422 +MMM,2015-09-18,139.6199951171875 +MMM,2015-09-21,140.0399932861328 +MMM,2015-09-22,138.02000427246094 +MMM,2015-09-23,137.66000366210938 +MMM,2015-09-24,137.5800018310547 +MMM,2015-09-25,139.55999755859375 +MMM,2015-09-28,138.3800048828125 +MMM,2015-09-29,141.5500030517578 +MMM,2015-09-30,141.77000427246094 +MMM,2015-10-01,140.8000030517578 +MMM,2015-10-02,143.1999969482422 +MMM,2015-10-05,146.32000732421875 +MMM,2015-10-06,145.7899932861328 +MMM,2015-10-07,147.5399932861328 +MMM,2015-10-08,149.47999572753906 +MMM,2015-10-09,149.89999389648438 +MMM,2015-10-12,150.05999755859375 +MMM,2015-10-13,149.11000061035156 +MMM,2015-10-14,148.32000732421875 +MMM,2015-10-15,149.19000244140625 +MMM,2015-10-16,148.6999969482422 +MMM,2015-10-19,148.0 +MMM,2015-10-20,149.11000061035156 +MMM,2015-10-21,149.82000732421875 +MMM,2015-10-22,156.0 +MMM,2015-10-23,155.7899932861328 +MMM,2015-10-26,156.5399932861328 +MMM,2015-10-27,156.72999572753906 +MMM,2015-10-28,158.0800018310547 +MMM,2015-10-29,157.61000061035156 +MMM,2015-10-30,157.2100067138672 +MMM,2015-11-02,159.9199981689453 +MMM,2015-11-03,158.75 +MMM,2015-11-04,158.91000366210938 +MMM,2015-11-05,158.99000549316406 +MMM,2015-11-06,159.25999450683594 +MMM,2015-11-09,157.47000122070312 +MMM,2015-11-10,157.58999633789062 +MMM,2015-11-11,159.0500030517578 +MMM,2015-11-12,156.3000030517578 +MMM,2015-11-13,155.64999389648438 +MMM,2015-11-16,158.2100067138672 +MMM,2015-11-17,157.02999877929688 +MMM,2015-11-18,157.38999938964844 +MMM,2015-11-19,158.3800048828125 +MMM,2015-11-20,158.9499969482422 +MMM,2015-11-23,158.64999389648438 +MMM,2015-11-24,157.75 +MMM,2015-11-25,157.6300048828125 +MMM,2015-11-27,157.99000549316406 +MMM,2015-11-30,156.5800018310547 +MMM,2015-12-01,156.89999389648438 +MMM,2015-12-02,155.6999969482422 +MMM,2015-12-03,154.3800048828125 +MMM,2015-12-04,158.22000122070312 +MMM,2015-12-07,157.75 +MMM,2015-12-08,156.7899932861328 +MMM,2015-12-09,156.0500030517578 +MMM,2015-12-10,157.52000427246094 +MMM,2015-12-11,154.8300018310547 +MMM,2015-12-14,157.6300048828125 +MMM,2015-12-15,148.1300048828125 +MMM,2015-12-16,149.9499969482422 +MMM,2015-12-17,148.85000610351562 +MMM,2015-12-18,146.9199981689453 +MMM,2015-12-21,147.47999572753906 +MMM,2015-12-22,148.97000122070312 +MMM,2015-12-23,151.16000366210938 +MMM,2015-12-24,151.19000244140625 +MMM,2015-12-28,151.22000122070312 +MMM,2015-12-29,152.88999938964844 +MMM,2015-12-30,151.91000366210938 +MMM,2015-12-31,150.63999938964844 +MMM,2016-01-04,146.82000732421875 +MMM,2016-01-05,147.4600067138672 +MMM,2016-01-06,144.49000549316406 +MMM,2016-01-07,140.97000122070312 +MMM,2016-01-08,140.49000549316406 +MMM,2016-01-11,140.4600067138672 +MMM,2016-01-12,140.86000061035156 +MMM,2016-01-13,138.72000122070312 +MMM,2016-01-14,141.17999267578125 +MMM,2016-01-15,138.69000244140625 +MMM,2016-01-19,138.38999938964844 +MMM,2016-01-20,136.9600067138672 +MMM,2016-01-21,137.75999450683594 +MMM,2016-01-22,139.52000427246094 +MMM,2016-01-25,137.57000732421875 +MMM,2016-01-26,144.77999877929688 +MMM,2016-01-27,145.5500030517578 +MMM,2016-01-28,147.32000732421875 +MMM,2016-01-29,151.0 +MMM,2016-02-01,148.72999572753906 +MMM,2016-02-02,147.8699951171875 +MMM,2016-02-03,152.52000427246094 +MMM,2016-02-04,153.44000244140625 +MMM,2016-02-05,153.47000122070312 +MMM,2016-02-08,153.89999389648438 +MMM,2016-02-09,154.74000549316406 +MMM,2016-02-10,152.4499969482422 +MMM,2016-02-11,150.6699981689453 +MMM,2016-02-12,153.9600067138672 +MMM,2016-02-16,155.52999877929688 +MMM,2016-02-17,156.6199951171875 +MMM,2016-02-18,156.77999877929688 +MMM,2016-02-19,156.4499969482422 +MMM,2016-02-22,157.6999969482422 +MMM,2016-02-23,156.1699981689453 +MMM,2016-02-24,157.22000122070312 +MMM,2016-02-25,158.99000549316406 +MMM,2016-02-26,158.27000427246094 +MMM,2016-02-29,156.8699951171875 +MMM,2016-03-01,159.58999633789062 +MMM,2016-03-02,159.41000366210938 +MMM,2016-03-03,159.3800048828125 +MMM,2016-03-04,160.07000732421875 +MMM,2016-03-07,160.57000732421875 +MMM,2016-03-08,160.1999969482422 +MMM,2016-03-09,160.08999633789062 +MMM,2016-03-10,159.88999938964844 +MMM,2016-03-11,161.8800048828125 +MMM,2016-03-14,161.80999755859375 +MMM,2016-03-15,162.41000366210938 +MMM,2016-03-16,162.88999938964844 +MMM,2016-03-17,163.75 +MMM,2016-03-18,165.3300018310547 +MMM,2016-03-21,164.83999633789062 +MMM,2016-03-22,164.91000366210938 +MMM,2016-03-23,164.27000427246094 +MMM,2016-03-24,164.4600067138672 +MMM,2016-03-28,166.27999877929688 +MMM,2016-03-29,164.38999938964844 +MMM,2016-03-30,166.75 +MMM,2016-03-31,166.6300048828125 +MMM,2016-04-01,167.52999877929688 +MMM,2016-04-04,166.39999389648438 +MMM,2016-04-05,165.80999755859375 +MMM,2016-04-06,166.80999755859375 +MMM,2016-04-07,167.16000366210938 +MMM,2016-04-08,166.6300048828125 +MMM,2016-04-11,166.58999633789062 +MMM,2016-04-12,168.02999877929688 +MMM,2016-04-13,168.58999633789062 +MMM,2016-04-14,168.16000366210938 +MMM,2016-04-15,168.77999877929688 +MMM,2016-04-18,169.5500030517578 +MMM,2016-04-19,169.64999389648438 +MMM,2016-04-20,168.94000244140625 +MMM,2016-04-21,168.66000366210938 +MMM,2016-04-22,168.66000366210938 +MMM,2016-04-25,168.3800048828125 +MMM,2016-04-26,166.17999267578125 +MMM,2016-04-27,167.75999450683594 +MMM,2016-04-28,167.0 +MMM,2016-04-29,167.3800048828125 +MMM,2016-05-02,168.33999633789062 +MMM,2016-05-03,167.97000122070312 +MMM,2016-05-04,167.16000366210938 +MMM,2016-05-05,167.77000427246094 +MMM,2016-05-06,168.88999938964844 +MMM,2016-05-09,168.52000427246094 +MMM,2016-05-10,170.25999450683594 +MMM,2016-05-11,169.77000427246094 +MMM,2016-05-12,170.14999389648438 +MMM,2016-05-13,168.32000732421875 +MMM,2016-05-16,169.5500030517578 +MMM,2016-05-17,167.80999755859375 +MMM,2016-05-18,166.82000732421875 +MMM,2016-05-19,165.11000061035156 +MMM,2016-05-20,165.00999450683594 +MMM,2016-05-23,166.11000061035156 +MMM,2016-05-24,168.6300048828125 +MMM,2016-05-25,169.99000549316406 +MMM,2016-05-26,168.91000366210938 +MMM,2016-05-27,168.88999938964844 +MMM,2016-05-31,168.32000732421875 +MMM,2016-06-01,168.69000244140625 +MMM,2016-06-02,168.0399932861328 +MMM,2016-06-03,168.3800048828125 +MMM,2016-06-06,170.0800018310547 +MMM,2016-06-07,170.91000366210938 +MMM,2016-06-08,171.4199981689453 +MMM,2016-06-09,170.1300048828125 +MMM,2016-06-10,168.55999755859375 +MMM,2016-06-13,167.1300048828125 +MMM,2016-06-14,167.61000061035156 +MMM,2016-06-15,167.8000030517578 +MMM,2016-06-16,169.92999267578125 +MMM,2016-06-17,168.94000244140625 +MMM,2016-06-20,171.22999572753906 +MMM,2016-06-21,171.3699951171875 +MMM,2016-06-22,171.22999572753906 +MMM,2016-06-23,174.11000061035156 +MMM,2016-06-24,169.1199951171875 +MMM,2016-06-27,167.19000244140625 +MMM,2016-06-28,169.58999633789062 +MMM,2016-06-29,171.52000427246094 +MMM,2016-06-30,175.1199951171875 +MMM,2016-07-01,175.5399932861328 +MMM,2016-07-05,175.6300048828125 +MMM,2016-07-06,175.16000366210938 +MMM,2016-07-07,174.8699951171875 +MMM,2016-07-08,177.1199951171875 +MMM,2016-07-11,178.00999450683594 +MMM,2016-07-12,179.16000366210938 +MMM,2016-07-13,179.2100067138672 +MMM,2016-07-14,180.89999389648438 +MMM,2016-07-15,181.39999389648438 +MMM,2016-07-18,181.11000061035156 +MMM,2016-07-19,181.24000549316406 +MMM,2016-07-20,181.4199981689453 +MMM,2016-07-21,180.25999450683594 +MMM,2016-07-22,180.44000244140625 +MMM,2016-07-25,179.6300048828125 +MMM,2016-07-26,177.66000366210938 +MMM,2016-07-27,178.27000427246094 +MMM,2016-07-28,177.97999572753906 +MMM,2016-07-29,178.36000061035156 +MMM,2016-08-01,178.2899932861328 +MMM,2016-08-02,178.36000061035156 +MMM,2016-08-03,178.3800048828125 +MMM,2016-08-04,177.80999755859375 +MMM,2016-08-05,178.57000732421875 +MMM,2016-08-08,178.5800018310547 +MMM,2016-08-09,178.38999938964844 +MMM,2016-08-10,178.82000732421875 +MMM,2016-08-11,181.0 +MMM,2016-08-12,180.27000427246094 +MMM,2016-08-15,180.55999755859375 +MMM,2016-08-16,179.25 +MMM,2016-08-17,179.8699951171875 +MMM,2016-08-18,179.17999267578125 +MMM,2016-08-19,179.61000061035156 +MMM,2016-08-22,179.07000732421875 +MMM,2016-08-23,179.77000427246094 +MMM,2016-08-24,179.41000366210938 +MMM,2016-08-25,179.5800018310547 +MMM,2016-08-26,179.41000366210938 +MMM,2016-08-29,180.5 +MMM,2016-08-30,180.14999389648438 +MMM,2016-08-31,179.24000549316406 +MMM,2016-09-01,179.97999572753906 +MMM,2016-09-02,180.80999755859375 +MMM,2016-09-06,180.4600067138672 +MMM,2016-09-07,179.75 +MMM,2016-09-08,180.10000610351562 +MMM,2016-09-09,175.63999938964844 +MMM,2016-09-12,178.10000610351562 +MMM,2016-09-13,176.07000732421875 +MMM,2016-09-14,175.6199951171875 +MMM,2016-09-15,176.58999633789062 +MMM,2016-09-16,175.05999755859375 +MMM,2016-09-19,176.72000122070312 +MMM,2016-09-20,177.60000610351562 +MMM,2016-09-21,179.58999633789062 +MMM,2016-09-22,179.85000610351562 +MMM,2016-09-23,177.38999938964844 +MMM,2016-09-26,175.9499969482422 +MMM,2016-09-27,176.3000030517578 +MMM,2016-09-28,177.58999633789062 +MMM,2016-09-29,175.3699951171875 +MMM,2016-09-30,176.22999572753906 +MMM,2016-10-03,175.0399932861328 +MMM,2016-10-04,171.67999267578125 +MMM,2016-10-05,172.38999938964844 +MMM,2016-10-06,171.63999938964844 +MMM,2016-10-07,171.3300018310547 +MMM,2016-10-10,171.13999938964844 +MMM,2016-10-11,169.67999267578125 +MMM,2016-10-12,169.72000122070312 +MMM,2016-10-13,170.02000427246094 +MMM,2016-10-14,170.3300018310547 +MMM,2016-10-17,170.2100067138672 +MMM,2016-10-18,169.9499969482422 +MMM,2016-10-19,169.91000366210938 +MMM,2016-10-20,169.86000061035156 +MMM,2016-10-21,169.5 +MMM,2016-10-24,171.27000427246094 +MMM,2016-10-25,166.22999572753906 +MMM,2016-10-26,166.50999450683594 +MMM,2016-10-27,165.75999450683594 +MMM,2016-10-28,165.77000427246094 +MMM,2016-10-31,165.3000030517578 +MMM,2016-11-01,164.25 +MMM,2016-11-02,165.72999572753906 +MMM,2016-11-03,166.8300018310547 +MMM,2016-11-04,166.47999572753906 +MMM,2016-11-07,169.74000549316406 +MMM,2016-11-08,171.02999877929688 +MMM,2016-11-09,170.38999938964844 +MMM,2016-11-10,174.27999877929688 +MMM,2016-11-11,175.0800018310547 +MMM,2016-11-14,172.91000366210938 +MMM,2016-11-15,174.24000549316406 +MMM,2016-11-16,172.00999450683594 +MMM,2016-11-17,172.77000427246094 +MMM,2016-11-18,172.9600067138672 +MMM,2016-11-21,171.52000427246094 +MMM,2016-11-22,171.91000366210938 +MMM,2016-11-23,172.25 +MMM,2016-11-25,173.49000549316406 +MMM,2016-11-28,172.5 +MMM,2016-11-29,172.77000427246094 +MMM,2016-11-30,171.74000549316406 +MMM,2016-12-01,172.6300048828125 +MMM,2016-12-02,172.42999267578125 +MMM,2016-12-05,171.6199951171875 +MMM,2016-12-06,171.8000030517578 +MMM,2016-12-07,176.0500030517578 +MMM,2016-12-08,175.8800048828125 +MMM,2016-12-09,178.49000549316406 +MMM,2016-12-12,179.63999938964844 +MMM,2016-12-13,178.8300018310547 +MMM,2016-12-14,176.60000610351562 +MMM,2016-12-15,176.02000427246094 +MMM,2016-12-16,177.4499969482422 +MMM,2016-12-19,178.16000366210938 +MMM,2016-12-20,178.64999389648438 +MMM,2016-12-21,178.42999267578125 +MMM,2016-12-22,179.1999969482422 +MMM,2016-12-23,178.75 +MMM,2016-12-27,178.9199981689453 +MMM,2016-12-28,178.0800018310547 +MMM,2016-12-29,178.41000366210938 +MMM,2016-12-30,178.57000732421875 +MMM,2017-01-03,178.0500030517578 +MMM,2017-01-04,178.32000732421875 +MMM,2017-01-05,177.7100067138672 +MMM,2017-01-06,178.22999572753906 +MMM,2017-01-09,177.27000427246094 +MMM,2017-01-10,176.5800018310547 +MMM,2017-01-11,177.88999938964844 +MMM,2017-01-12,177.44000244140625 +MMM,2017-01-13,177.38999938964844 +MMM,2017-01-17,177.25999450683594 +MMM,2017-01-18,178.49000549316406 +MMM,2017-01-19,178.67999267578125 +MMM,2017-01-20,178.49000549316406 +MMM,2017-01-23,178.50999450683594 +MMM,2017-01-24,175.97000122070312 +MMM,2017-01-25,176.72999572753906 +MMM,2017-01-26,176.82000732421875 +MMM,2017-01-27,177.47999572753906 +MMM,2017-01-30,175.4199981689453 +MMM,2017-01-31,174.82000732421875 +MMM,2017-02-01,175.1699981689453 +MMM,2017-02-02,174.17999267578125 +MMM,2017-02-03,175.0399932861328 +MMM,2017-02-06,175.10000610351562 +MMM,2017-02-07,175.75999450683594 +MMM,2017-02-08,177.07000732421875 +MMM,2017-02-09,178.17999267578125 +MMM,2017-02-10,179.0 +MMM,2017-02-13,181.02000427246094 +MMM,2017-02-14,181.60000610351562 +MMM,2017-02-15,181.6999969482422 +MMM,2017-02-16,183.41000366210938 +MMM,2017-02-17,182.9499969482422 +MMM,2017-02-21,183.3699951171875 +MMM,2017-02-22,186.0399932861328 +MMM,2017-02-23,187.19000244140625 +MMM,2017-02-24,187.41000366210938 +MMM,2017-02-27,186.91000366210938 +MMM,2017-02-28,186.35000610351562 +MMM,2017-03-01,189.86000061035156 +MMM,2017-03-02,189.88999938964844 +MMM,2017-03-03,189.30999755859375 +MMM,2017-03-06,188.89999389648438 +MMM,2017-03-07,189.08999633789062 +MMM,2017-03-08,189.50999450683594 +MMM,2017-03-09,189.89999389648438 +MMM,2017-03-10,191.2100067138672 +MMM,2017-03-13,191.52000427246094 +MMM,2017-03-14,190.3300018310547 +MMM,2017-03-15,191.1999969482422 +MMM,2017-03-16,190.30999755859375 +MMM,2017-03-17,192.36000061035156 +MMM,2017-03-20,193.00999450683594 +MMM,2017-03-21,192.1300048828125 +MMM,2017-03-22,192.22000122070312 +MMM,2017-03-23,192.13999938964844 +MMM,2017-03-24,191.50999450683594 +MMM,2017-03-27,190.42999267578125 +MMM,2017-03-28,190.99000549316406 +MMM,2017-03-29,190.67999267578125 +MMM,2017-03-30,191.27999877929688 +MMM,2017-03-31,191.3300018310547 +MMM,2017-04-03,190.72000122070312 +MMM,2017-04-04,190.19000244140625 +MMM,2017-04-05,190.24000549316406 +MMM,2017-04-06,189.88999938964844 +MMM,2017-04-07,189.99000549316406 +MMM,2017-04-10,189.7100067138672 +MMM,2017-04-11,190.07000732421875 +MMM,2017-04-12,189.6999969482422 +MMM,2017-04-13,188.64999389648438 +MMM,2017-04-17,190.36000061035156 +MMM,2017-04-18,190.22000122070312 +MMM,2017-04-19,189.8300018310547 +MMM,2017-04-20,191.16000366210938 +MMM,2017-04-21,191.5 +MMM,2017-04-24,194.22999572753906 +MMM,2017-04-25,195.1300048828125 +MMM,2017-04-26,195.0 +MMM,2017-04-27,196.11000061035156 +MMM,2017-04-28,195.8300018310547 +MMM,2017-05-01,194.80999755859375 +MMM,2017-05-02,196.52999877929688 +MMM,2017-05-03,197.6300048828125 +MMM,2017-05-04,199.50999450683594 +MMM,2017-05-05,199.39999389648438 +MMM,2017-05-08,198.64999389648438 +MMM,2017-05-09,197.9600067138672 +MMM,2017-05-10,196.63999938964844 +MMM,2017-05-11,196.75 +MMM,2017-05-12,196.57000732421875 +MMM,2017-05-15,197.6300048828125 +MMM,2017-05-16,197.91000366210938 +MMM,2017-05-17,194.83999633789062 +MMM,2017-05-18,195.24000549316406 +MMM,2017-05-19,195.8000030517578 +MMM,2017-05-22,198.50999450683594 +MMM,2017-05-23,197.72999572753906 +MMM,2017-05-24,197.49000549316406 +MMM,2017-05-25,199.5399932861328 +MMM,2017-05-26,200.6699981689453 +MMM,2017-05-30,202.44000244140625 +MMM,2017-05-31,204.47000122070312 +MMM,2017-06-01,204.35000610351562 +MMM,2017-06-02,206.6999969482422 +MMM,2017-06-05,206.22000122070312 +MMM,2017-06-06,205.41000366210938 +MMM,2017-06-07,205.00999450683594 +MMM,2017-06-08,205.94000244140625 +MMM,2017-06-09,206.92999267578125 +MMM,2017-06-12,207.38999938964844 +MMM,2017-06-13,209.11000061035156 +MMM,2017-06-14,210.00999450683594 +MMM,2017-06-15,211.2899932861328 +MMM,2017-06-16,213.24000549316406 +MMM,2017-06-19,213.36000061035156 +MMM,2017-06-20,213.36000061035156 +MMM,2017-06-21,212.86000061035156 +MMM,2017-06-22,212.22000122070312 +MMM,2017-06-23,212.89999389648438 +MMM,2017-06-26,212.61000061035156 +MMM,2017-06-27,209.77999877929688 +MMM,2017-06-28,210.6199951171875 +MMM,2017-06-29,207.85000610351562 +MMM,2017-06-30,208.19000244140625 +MMM,2017-07-03,209.8300018310547 +MMM,2017-07-05,209.75999450683594 +MMM,2017-07-06,208.02000427246094 +MMM,2017-07-07,209.58999633789062 +MMM,2017-07-10,210.49000549316406 +MMM,2017-07-11,209.66000366210938 +MMM,2017-07-12,211.3000030517578 +MMM,2017-07-13,211.08999633789062 +MMM,2017-07-14,211.77000427246094 +MMM,2017-07-17,211.67999267578125 +MMM,2017-07-18,211.30999755859375 +MMM,2017-07-19,212.10000610351562 +MMM,2017-07-20,212.4499969482422 +MMM,2017-07-21,211.16000366210938 +MMM,2017-07-24,210.0 +MMM,2017-07-25,199.38999938964844 +MMM,2017-07-26,199.02999877929688 +MMM,2017-07-27,200.0500030517578 +MMM,2017-07-28,199.72000122070312 +MMM,2017-07-31,201.1699981689453 +MMM,2017-08-01,203.17999267578125 +MMM,2017-08-02,205.41000366210938 +MMM,2017-08-03,207.6199951171875 +MMM,2017-08-04,207.64999389648438 +MMM,2017-08-07,207.44000244140625 +MMM,2017-08-08,206.42999267578125 +MMM,2017-08-09,206.47999572753906 +MMM,2017-08-10,206.22999572753906 +MMM,2017-08-11,205.97999572753906 +MMM,2017-08-14,207.3699951171875 +MMM,2017-08-15,207.17999267578125 +MMM,2017-08-16,207.9199981689453 +MMM,2017-08-17,205.35000610351562 +MMM,2017-08-18,203.52999877929688 +MMM,2017-08-21,204.5500030517578 +MMM,2017-08-22,205.4600067138672 +MMM,2017-08-23,202.6699981689453 +MMM,2017-08-24,202.1199951171875 +MMM,2017-08-25,202.1300048828125 +MMM,2017-08-28,202.4600067138672 +MMM,2017-08-29,202.9199981689453 +MMM,2017-08-30,203.69000244140625 +MMM,2017-08-31,204.32000732421875 +MMM,2017-09-01,203.55999755859375 +MMM,2017-09-05,200.97999572753906 +MMM,2017-09-06,202.0500030517578 +MMM,2017-09-07,204.4600067138672 +MMM,2017-09-08,205.69000244140625 +MMM,2017-09-11,209.55999755859375 +MMM,2017-09-12,209.63999938964844 +MMM,2017-09-13,209.49000549316406 +MMM,2017-09-14,211.42999267578125 +MMM,2017-09-15,213.35000610351562 +MMM,2017-09-18,213.75999450683594 +MMM,2017-09-19,213.55999755859375 +MMM,2017-09-20,210.50999450683594 +MMM,2017-09-21,210.44000244140625 +MMM,2017-09-22,210.75999450683594 +MMM,2017-09-25,210.72999572753906 +MMM,2017-09-26,211.02999877929688 +MMM,2017-09-27,209.47999572753906 +MMM,2017-09-28,209.5500030517578 +MMM,2017-09-29,209.89999389648438 +MMM,2017-10-02,212.75999450683594 +MMM,2017-10-03,214.57000732421875 +MMM,2017-10-04,216.52000427246094 +MMM,2017-10-05,216.3699951171875 +MMM,2017-10-06,216.52000427246094 +MMM,2017-10-09,216.67999267578125 +MMM,2017-10-10,216.75 +MMM,2017-10-11,216.50999450683594 +MMM,2017-10-12,217.58999633789062 +MMM,2017-10-13,217.72000122070312 +MMM,2017-10-16,218.72000122070312 +MMM,2017-10-17,217.75 +MMM,2017-10-18,218.27000427246094 +MMM,2017-10-19,219.24000549316406 +MMM,2017-10-20,221.32000732421875 +MMM,2017-10-23,221.5500030517578 +MMM,2017-10-24,234.64999389648438 +MMM,2017-10-25,237.67999267578125 +MMM,2017-10-26,232.94000244140625 +MMM,2017-10-27,234.74000549316406 +MMM,2017-10-30,231.02000427246094 +MMM,2017-10-31,230.19000244140625 +MMM,2017-11-01,230.17999267578125 +MMM,2017-11-02,232.22999572753906 +MMM,2017-11-03,232.22000122070312 +MMM,2017-11-06,230.30999755859375 +MMM,2017-11-07,230.0500030517578 +MMM,2017-11-08,229.8300018310547 +MMM,2017-11-09,228.38999938964844 +MMM,2017-11-10,227.4499969482422 +MMM,2017-11-13,228.22000122070312 +MMM,2017-11-14,229.3300018310547 +MMM,2017-11-15,227.39999389648438 +MMM,2017-11-16,229.4199981689453 +MMM,2017-11-17,229.36000061035156 +MMM,2017-11-20,231.49000549316406 +MMM,2017-11-21,234.08999633789062 +MMM,2017-11-22,231.5800018310547 +MMM,2017-11-24,231.3800048828125 +MMM,2017-11-27,234.0 +MMM,2017-11-28,235.6300048828125 +MMM,2017-11-29,238.00999450683594 +MMM,2017-11-30,243.13999938964844 +MMM,2017-12-01,241.14999389648438 +MMM,2017-12-04,239.25999450683594 +MMM,2017-12-05,238.25999450683594 +MMM,2017-12-06,238.6699981689453 +MMM,2017-12-07,240.3000030517578 +MMM,2017-12-08,238.1300048828125 +MMM,2017-12-11,239.3000030517578 +MMM,2017-12-12,236.5800018310547 +MMM,2017-12-13,239.11000061035156 +MMM,2017-12-14,238.0800018310547 +MMM,2017-12-15,238.0 +MMM,2017-12-18,238.4199981689453 +MMM,2017-12-19,238.38999938964844 +MMM,2017-12-20,236.9199981689453 +MMM,2017-12-21,234.77999877929688 +MMM,2017-12-22,234.72999572753906 +MMM,2017-12-26,235.4499969482422 +MMM,2017-12-27,236.1999969482422 +MMM,2017-12-28,235.72000122070312 +MMM,2017-12-29,235.3699951171875 +MMM,2018-01-02,235.63999938964844 +MMM,2018-01-03,235.6300048828125 +MMM,2018-01-04,238.7100067138672 +MMM,2018-01-05,240.57000732421875 +MMM,2018-01-08,239.7899932861328 +MMM,2018-01-09,241.27999877929688 +MMM,2018-01-10,241.13999938964844 +MMM,2018-01-11,242.30999755859375 +MMM,2018-01-12,244.47000122070312 +MMM,2018-01-16,244.74000549316406 +MMM,2018-01-17,248.11000061035156 +MMM,2018-01-18,245.91000366210938 +MMM,2018-01-19,248.17999267578125 +MMM,2018-01-22,247.3000030517578 +MMM,2018-01-23,246.30999755859375 +MMM,2018-01-24,247.69000244140625 +MMM,2018-01-25,252.36000061035156 +MMM,2018-01-26,258.6300048828125 +MMM,2018-01-29,256.010009765625 +MMM,2018-01-30,251.5399932861328 +MMM,2018-01-31,250.5 +MMM,2018-02-01,247.94000244140625 +MMM,2018-02-02,245.1699981689453 +MMM,2018-02-05,231.44000244140625 +MMM,2018-02-06,233.6300048828125 +MMM,2018-02-07,233.19000244140625 +MMM,2018-02-08,222.88999938964844 +MMM,2018-02-09,225.2100067138672 +MMM,2018-02-12,229.19000244140625 +MMM,2018-02-13,231.36000061035156 +MMM,2018-02-14,232.0 +MMM,2018-02-15,234.8699951171875 +MMM,2018-02-16,236.6699981689453 +MMM,2018-02-20,235.07000732421875 +MMM,2018-02-21,232.17999267578125 +MMM,2018-02-22,236.0 +MMM,2018-02-23,237.02000427246094 +MMM,2018-02-26,244.13999938964844 +MMM,2018-02-27,240.77999877929688 +MMM,2018-02-28,235.50999450683594 +MMM,2018-03-01,231.33999633789062 +MMM,2018-03-02,230.3699951171875 +MMM,2018-03-05,232.80999755859375 +MMM,2018-03-06,233.66000366210938 +MMM,2018-03-07,235.57000732421875 +MMM,2018-03-08,236.33999633789062 +MMM,2018-03-09,241.35000610351562 +MMM,2018-03-12,239.8000030517578 +MMM,2018-03-13,237.57000732421875 +MMM,2018-03-14,234.2899932861328 +MMM,2018-03-15,235.8699951171875 +MMM,2018-03-16,237.22000122070312 +MMM,2018-03-19,231.55999755859375 +MMM,2018-03-20,232.4499969482422 +MMM,2018-03-21,234.13999938964844 +MMM,2018-03-22,223.1699981689453 +MMM,2018-03-23,215.36000061035156 +MMM,2018-03-26,220.24000549316406 +MMM,2018-03-27,215.8699951171875 +MMM,2018-03-28,216.5399932861328 +MMM,2018-03-29,219.52000427246094 +MMM,2018-04-02,212.6199951171875 +MMM,2018-04-03,216.3300018310547 +MMM,2018-04-04,217.55999755859375 +MMM,2018-04-05,218.6699981689453 +MMM,2018-04-06,212.25 +MMM,2018-04-09,212.80999755859375 +MMM,2018-04-10,216.97999572753906 +MMM,2018-04-11,214.3300018310547 +MMM,2018-04-12,216.4199981689453 +MMM,2018-04-13,215.52000427246094 +MMM,2018-04-16,217.6999969482422 +MMM,2018-04-17,220.08999633789062 +MMM,2018-04-18,219.52000427246094 +MMM,2018-04-19,218.85000610351562 +MMM,2018-04-20,217.75 +MMM,2018-04-23,215.8800048828125 +MMM,2018-04-24,201.1300048828125 +MMM,2018-04-25,198.83999633789062 +MMM,2018-04-26,197.08999633789062 +MMM,2018-04-27,196.1199951171875 +MMM,2018-04-30,194.38999938964844 +MMM,2018-05-01,195.02000427246094 +MMM,2018-05-02,194.5 +MMM,2018-05-03,195.67999267578125 +MMM,2018-05-04,199.36000061035156 +MMM,2018-05-07,200.25999450683594 +MMM,2018-05-08,201.74000549316406 +MMM,2018-05-09,203.4199981689453 +MMM,2018-05-10,205.02999877929688 +MMM,2018-05-11,205.16000366210938 +MMM,2018-05-14,205.75999450683594 +MMM,2018-05-15,202.41000366210938 +MMM,2018-05-16,200.2100067138672 +MMM,2018-05-17,200.36000061035156 +MMM,2018-05-18,198.9600067138672 +MMM,2018-05-21,201.75999450683594 +MMM,2018-05-22,198.97000122070312 +MMM,2018-05-23,198.6699981689453 +MMM,2018-05-24,199.41000366210938 +MMM,2018-05-25,199.02999877929688 +MMM,2018-05-29,195.74000549316406 +MMM,2018-05-30,198.67999267578125 +MMM,2018-05-31,197.22999572753906 +MMM,2018-06-01,199.58999633789062 +MMM,2018-06-04,201.05999755859375 +MMM,2018-06-05,201.1999969482422 +MMM,2018-06-06,203.86000061035156 +MMM,2018-06-07,205.07000732421875 +MMM,2018-06-08,206.58999633789062 +MMM,2018-06-11,205.1199951171875 +MMM,2018-06-12,204.9199981689453 +MMM,2018-06-13,204.88999938964844 +MMM,2018-06-14,203.6300048828125 +MMM,2018-06-15,204.97000122070312 +MMM,2018-06-18,204.1699981689453 +MMM,2018-06-19,199.38999938964844 +MMM,2018-06-20,198.0800018310547 +MMM,2018-06-21,195.52000427246094 +MMM,2018-06-22,196.5 +MMM,2018-06-25,195.8000030517578 +MMM,2018-06-26,196.5800018310547 +MMM,2018-06-27,194.9199981689453 +MMM,2018-06-28,195.97000122070312 +MMM,2018-06-29,196.72000122070312 +MMM,2018-07-02,195.52000427246094 +MMM,2018-07-03,195.8300018310547 +MMM,2018-07-05,197.33999633789062 +MMM,2018-07-06,197.4600067138672 +MMM,2018-07-09,200.52999877929688 +MMM,2018-07-10,201.47999572753906 +MMM,2018-07-11,197.67999267578125 +MMM,2018-07-12,199.32000732421875 +MMM,2018-07-13,201.17999267578125 +MMM,2018-07-16,201.11000061035156 +MMM,2018-07-17,202.07000732421875 +MMM,2018-07-18,202.1999969482422 +MMM,2018-07-19,201.60000610351562 +MMM,2018-07-20,201.9499969482422 +MMM,2018-07-23,198.83999633789062 +MMM,2018-07-24,200.67999267578125 +MMM,2018-07-25,204.3800048828125 +MMM,2018-07-26,207.9600067138672 +MMM,2018-07-27,207.4199981689453 +MMM,2018-07-30,205.1199951171875 +MMM,2018-07-31,212.32000732421875 +MMM,2018-08-01,207.0500030517578 +MMM,2018-08-02,205.52999877929688 +MMM,2018-08-03,207.2899932861328 +MMM,2018-08-06,206.6999969482422 +MMM,2018-08-07,208.57000732421875 +MMM,2018-08-08,207.13999938964844 +MMM,2018-08-09,204.77999877929688 +MMM,2018-08-10,201.9600067138672 +MMM,2018-08-13,199.83999633789062 +MMM,2018-08-14,200.52000427246094 +MMM,2018-08-15,201.38999938964844 +MMM,2018-08-16,203.14999389648438 +MMM,2018-08-17,204.77000427246094 +MMM,2018-08-20,204.60000610351562 +MMM,2018-08-21,205.69000244140625 +MMM,2018-08-22,204.25999450683594 +MMM,2018-08-23,202.75 +MMM,2018-08-24,205.2899932861328 +MMM,2018-08-27,208.3300018310547 +MMM,2018-08-28,209.42999267578125 +MMM,2018-08-29,210.4600067138672 +MMM,2018-08-30,210.22000122070312 +MMM,2018-08-31,210.9199981689453 +MMM,2018-09-04,208.60000610351562 +MMM,2018-09-05,211.8300018310547 +MMM,2018-09-06,212.74000549316406 +MMM,2018-09-07,212.57000732421875 +MMM,2018-09-10,212.92999267578125 +MMM,2018-09-11,211.77999877929688 +MMM,2018-09-12,206.7100067138672 +MMM,2018-09-13,209.0500030517578 +MMM,2018-09-14,207.8800048828125 +MMM,2018-09-17,209.52999877929688 +MMM,2018-09-18,211.52999877929688 +MMM,2018-09-19,213.1199951171875 +MMM,2018-09-20,215.27000427246094 +MMM,2018-09-21,216.3300018310547 +MMM,2018-09-24,213.50999450683594 +MMM,2018-09-25,210.63999938964844 +MMM,2018-09-26,211.07000732421875 +MMM,2018-09-27,210.11000061035156 +MMM,2018-09-28,210.7100067138672 +MMM,2018-10-01,212.19000244140625 +MMM,2018-10-02,215.7100067138672 +MMM,2018-10-03,215.75999450683594 +MMM,2018-10-04,213.83999633789062 +MMM,2018-10-05,213.19000244140625 +MMM,2018-10-08,214.3699951171875 +MMM,2018-10-09,210.4199981689453 +MMM,2018-10-10,202.14999389648438 +MMM,2018-10-11,196.72999572753906 +MMM,2018-10-12,198.22999572753906 +MMM,2018-10-15,198.94000244140625 +MMM,2018-10-16,202.3300018310547 +MMM,2018-10-17,202.92999267578125 +MMM,2018-10-18,200.3800048828125 +MMM,2018-10-19,199.85000610351562 +MMM,2018-10-22,201.36000061035156 +MMM,2018-10-23,192.5500030517578 +MMM,2018-10-24,184.5399932861328 +MMM,2018-10-25,184.99000549316406 +MMM,2018-10-26,184.9499969482422 +MMM,2018-10-29,185.7899932861328 +MMM,2018-10-30,189.80999755859375 +MMM,2018-10-31,190.25999450683594 +MMM,2018-11-01,192.22000122070312 +MMM,2018-11-02,192.80999755859375 +MMM,2018-11-05,193.25 +MMM,2018-11-06,195.3000030517578 +MMM,2018-11-07,201.2899932861328 +MMM,2018-11-08,204.07000732421875 +MMM,2018-11-09,201.10000610351562 +MMM,2018-11-12,197.0399932861328 +MMM,2018-11-13,198.3699951171875 +MMM,2018-11-14,198.05999755859375 +MMM,2018-11-15,204.91000366210938 +MMM,2018-11-16,209.0 +MMM,2018-11-19,205.5800018310547 +MMM,2018-11-20,200.50999450683594 +MMM,2018-11-21,198.69000244140625 +MMM,2018-11-23,196.8000030517578 +MMM,2018-11-26,199.86000061035156 +MMM,2018-11-27,200.69000244140625 +MMM,2018-11-28,204.33999633789062 +MMM,2018-11-29,204.55999755859375 +MMM,2018-11-30,207.9199981689453 +MMM,2018-12-03,208.75999450683594 +MMM,2018-12-04,202.1999969482422 +MMM,2018-12-06,202.67999267578125 +MMM,2018-12-07,198.24000549316406 +MMM,2018-12-10,198.32000732421875 +MMM,2018-12-11,197.4600067138672 +MMM,2018-12-12,199.80999755859375 +MMM,2018-12-13,202.1300048828125 +MMM,2018-12-14,196.10000610351562 +MMM,2018-12-17,192.82000732421875 +MMM,2018-12-18,194.55999755859375 +MMM,2018-12-19,189.9600067138672 +MMM,2018-12-20,187.3800048828125 +MMM,2018-12-21,183.75 +MMM,2018-12-24,178.6199951171875 +MMM,2018-12-26,186.25999450683594 +MMM,2018-12-27,190.6999969482422 +MMM,2018-12-28,189.3699951171875 +MMM,2018-12-31,190.5399932861328 +MMM,2019-01-02,190.9499969482422 +MMM,2019-01-03,183.75999450683594 +MMM,2019-01-04,191.32000732421875 +MMM,2019-01-07,190.8800048828125 +MMM,2019-01-08,191.67999267578125 +MMM,2019-01-09,192.3000030517578 +MMM,2019-01-10,193.60000610351562 +MMM,2019-01-11,192.2100067138672 +MMM,2019-01-14,192.1699981689453 +MMM,2019-01-15,188.94000244140625 +MMM,2019-01-16,189.47999572753906 +MMM,2019-01-17,191.7100067138672 +MMM,2019-01-18,195.86000061035156 +MMM,2019-01-22,192.25999450683594 +MMM,2019-01-23,192.2899932861328 +MMM,2019-01-24,192.52000427246094 +MMM,2019-01-25,195.89999389648438 +MMM,2019-01-28,193.1999969482422 +MMM,2019-01-29,196.9499969482422 +MMM,2019-01-30,199.27000427246094 +MMM,2019-01-31,200.3000030517578 +MMM,2019-02-01,199.16000366210938 +MMM,2019-02-04,200.2100067138672 +MMM,2019-02-05,201.1199951171875 +MMM,2019-02-06,202.57000732421875 +MMM,2019-02-07,199.83999633789062 +MMM,2019-02-08,199.82000732421875 +MMM,2019-02-11,200.91000366210938 +MMM,2019-02-12,206.57000732421875 +MMM,2019-02-13,209.72000122070312 +MMM,2019-02-14,204.92999267578125 +MMM,2019-02-15,208.86000061035156 +MMM,2019-02-19,208.41000366210938 +MMM,2019-02-20,208.52999877929688 +MMM,2019-02-21,207.77000427246094 +MMM,2019-02-22,209.35000610351562 +MMM,2019-02-25,210.5800018310547 +MMM,2019-02-26,209.3800048828125 +MMM,2019-02-27,209.02999877929688 +MMM,2019-02-28,207.38999938964844 +MMM,2019-03-01,207.49000549316406 +MMM,2019-03-04,206.86000061035156 +MMM,2019-03-05,203.83999633789062 +MMM,2019-03-06,202.8000030517578 +MMM,2019-03-07,199.86000061035156 +MMM,2019-03-08,200.88999938964844 +MMM,2019-03-11,207.10000610351562 +MMM,2019-03-12,205.8000030517578 +MMM,2019-03-13,206.66000366210938 +MMM,2019-03-14,207.3800048828125 +MMM,2019-03-15,208.0800018310547 +MMM,2019-03-18,208.49000549316406 +MMM,2019-03-19,209.02000427246094 +MMM,2019-03-20,208.3000030517578 +MMM,2019-03-21,209.61000061035156 +MMM,2019-03-22,204.66000366210938 +MMM,2019-03-25,203.2100067138672 +MMM,2019-03-26,207.24000549316406 +MMM,2019-03-27,207.16000366210938 +MMM,2019-03-28,208.52999877929688 +MMM,2019-03-29,207.77999877929688 +MMM,2019-04-01,211.94000244140625 +MMM,2019-04-02,212.1300048828125 +MMM,2019-04-03,213.1300048828125 +MMM,2019-04-04,215.02999877929688 +MMM,2019-04-05,215.41000366210938 +MMM,2019-04-08,215.02000427246094 +MMM,2019-04-09,211.9600067138672 +MMM,2019-04-10,212.11000061035156 +MMM,2019-04-11,213.52999877929688 +MMM,2019-04-12,217.4199981689453 +MMM,2019-04-15,215.8300018310547 +MMM,2019-04-16,216.89999389648438 +MMM,2019-04-17,217.63999938964844 +MMM,2019-04-18,218.8800048828125 +MMM,2019-04-22,218.5399932861328 +MMM,2019-04-23,219.5 +MMM,2019-04-24,219.0800018310547 +MMM,2019-04-25,190.72000122070312 +MMM,2019-04-26,191.6699981689453 +MMM,2019-04-29,190.2100067138672 +MMM,2019-04-30,189.50999450683594 +MMM,2019-05-01,186.07000732421875 +MMM,2019-05-02,184.75 +MMM,2019-05-03,185.22000122070312 +MMM,2019-05-06,183.0399932861328 +MMM,2019-05-07,179.1199951171875 +MMM,2019-05-08,178.58999633789062 +MMM,2019-05-09,175.27999877929688 +MMM,2019-05-10,175.86000061035156 +MMM,2019-05-13,174.07000732421875 +MMM,2019-05-14,175.2100067138672 +MMM,2019-05-15,174.1199951171875 +MMM,2019-05-16,171.80999755859375 +MMM,2019-05-17,169.08999633789062 +MMM,2019-05-20,166.25 +MMM,2019-05-21,167.3000030517578 +MMM,2019-05-22,169.74000549316406 +MMM,2019-05-23,165.8699951171875 +MMM,2019-05-24,166.08999633789062 +MMM,2019-05-28,163.35000610351562 +MMM,2019-05-29,161.39999389648438 +MMM,2019-05-30,160.5800018310547 +MMM,2019-05-31,159.75 +MMM,2019-06-03,160.0399932861328 +MMM,2019-06-04,164.2899932861328 +MMM,2019-06-05,163.85000610351562 +MMM,2019-06-06,164.72000122070312 +MMM,2019-06-07,166.61000061035156 +MMM,2019-06-10,168.2899932861328 +MMM,2019-06-11,168.91000366210938 +MMM,2019-06-12,169.00999450683594 +MMM,2019-06-13,168.85000610351562 +MMM,2019-06-14,166.69000244140625 +MMM,2019-06-17,166.77999877929688 +MMM,2019-06-18,171.86000061035156 +MMM,2019-06-19,170.75 +MMM,2019-06-20,173.94000244140625 +MMM,2019-06-21,173.35000610351562 +MMM,2019-06-24,173.3800048828125 +MMM,2019-06-25,172.02999877929688 +MMM,2019-06-26,171.8800048828125 +MMM,2019-06-27,171.5 +MMM,2019-06-28,173.33999633789062 +MMM,2019-07-01,174.50999450683594 +MMM,2019-07-02,174.02000427246094 +MMM,2019-07-03,174.97999572753906 +MMM,2019-07-05,172.0 +MMM,2019-07-08,169.19000244140625 +MMM,2019-07-09,165.6999969482422 +MMM,2019-07-10,165.6999969482422 +MMM,2019-07-11,169.0399932861328 +MMM,2019-07-12,173.33999633789062 +MMM,2019-07-15,172.83999633789062 +MMM,2019-07-16,176.49000549316406 +MMM,2019-07-17,174.6699981689453 +MMM,2019-07-18,173.05999755859375 +MMM,2019-07-19,172.61000061035156 +MMM,2019-07-22,174.63999938964844 +MMM,2019-07-23,177.52000427246094 +MMM,2019-07-24,179.4199981689453 +MMM,2019-07-25,178.1300048828125 +MMM,2019-07-26,173.97999572753906 +MMM,2019-07-29,176.75999450683594 +MMM,2019-07-30,177.6300048828125 +MMM,2019-07-31,174.72000122070312 +MMM,2019-08-01,173.36000061035156 +MMM,2019-08-02,170.5500030517578 +MMM,2019-08-05,164.7100067138672 +MMM,2019-08-06,163.7100067138672 +MMM,2019-08-07,163.63999938964844 +MMM,2019-08-08,164.22000122070312 +MMM,2019-08-09,163.47000122070312 +MMM,2019-08-12,162.10000610351562 +MMM,2019-08-13,164.8800048828125 +MMM,2019-08-14,158.80999755859375 +MMM,2019-08-15,156.83999633789062 +MMM,2019-08-16,161.5 +MMM,2019-08-19,162.9499969482422 +MMM,2019-08-20,161.00999450683594 +MMM,2019-08-21,161.14999389648438 +MMM,2019-08-22,160.8800048828125 +MMM,2019-08-23,155.85000610351562 +MMM,2019-08-26,156.1199951171875 +MMM,2019-08-27,155.75 +MMM,2019-08-28,157.5500030517578 +MMM,2019-08-29,160.36000061035156 +MMM,2019-08-30,161.72000122070312 +MMM,2019-09-03,158.63999938964844 +MMM,2019-09-04,160.07000732421875 +MMM,2019-09-05,164.22999572753906 +MMM,2019-09-06,163.94000244140625 +MMM,2019-09-09,165.94000244140625 +MMM,2019-09-10,168.86000061035156 +MMM,2019-09-11,168.0800018310547 +MMM,2019-09-12,170.5800018310547 +MMM,2019-09-13,171.44000244140625 +MMM,2019-09-16,169.6699981689453 +MMM,2019-09-17,168.07000732421875 +MMM,2019-09-18,167.44000244140625 +MMM,2019-09-19,167.07000732421875 +MMM,2019-09-20,166.75999450683594 +MMM,2019-09-23,166.75999450683594 +MMM,2019-09-24,164.74000549316406 +MMM,2019-09-25,164.0 +MMM,2019-09-26,163.8300018310547 +MMM,2019-09-27,164.52999877929688 +MMM,2019-09-30,164.39999389648438 +MMM,2019-10-01,158.3800048828125 +MMM,2019-10-02,155.64999389648438 +MMM,2019-10-03,155.22999572753906 +MMM,2019-10-04,155.82000732421875 +MMM,2019-10-07,153.52000427246094 +MMM,2019-10-08,150.74000549316406 +MMM,2019-10-09,150.99000549316406 +MMM,2019-10-10,152.30999755859375 +MMM,2019-10-11,158.10000610351562 +MMM,2019-10-14,160.50999450683594 +MMM,2019-10-15,162.97999572753906 +MMM,2019-10-16,162.17999267578125 +MMM,2019-10-17,163.5399932861328 +MMM,2019-10-18,163.10000610351562 +MMM,2019-10-21,165.94000244140625 +MMM,2019-10-22,167.5399932861328 +MMM,2019-10-23,168.75999450683594 +MMM,2019-10-24,161.88999938964844 +MMM,2019-10-25,166.08999633789062 +MMM,2019-10-28,169.05999755859375 +MMM,2019-10-29,168.80999755859375 +MMM,2019-10-30,168.3699951171875 +MMM,2019-10-31,164.99000549316406 +MMM,2019-11-01,170.08999633789062 +MMM,2019-11-04,174.89999389648438 +MMM,2019-11-05,175.27000427246094 +MMM,2019-11-06,174.0 +MMM,2019-11-07,174.52000427246094 +MMM,2019-11-08,173.14999389648438 +MMM,2019-11-11,170.11000061035156 +MMM,2019-11-12,170.83999633789062 +MMM,2019-11-13,170.5500030517578 +MMM,2019-11-14,170.92999267578125 +MMM,2019-11-15,171.8800048828125 +MMM,2019-11-18,170.5399932861328 +MMM,2019-11-19,170.67999267578125 +MMM,2019-11-20,167.77000427246094 +MMM,2019-11-21,165.13999938964844 +MMM,2019-11-22,167.60000610351562 +MMM,2019-11-25,170.24000549316406 +MMM,2019-11-26,169.22999572753906 +MMM,2019-11-27,170.61000061035156 +MMM,2019-11-29,169.77000427246094 +MMM,2019-12-02,168.27000427246094 +MMM,2019-12-03,165.1699981689453 +MMM,2019-12-04,167.13999938964844 +MMM,2019-12-05,164.3699951171875 +MMM,2019-12-06,171.47000122070312 +MMM,2019-12-09,169.8300018310547 +MMM,2019-12-10,167.66000366210938 +MMM,2019-12-11,168.74000549316406 +MMM,2019-12-12,168.55999755859375 +MMM,2019-12-13,168.7899932861328 +MMM,2019-12-16,170.75 +MMM,2019-12-17,169.92999267578125 +MMM,2019-12-18,169.02999877929688 +MMM,2019-12-19,172.14999389648438 +MMM,2019-12-20,175.3699951171875 +MMM,2019-12-23,178.47000122070312 +MMM,2019-12-24,176.67999267578125 +MMM,2019-12-26,176.58999633789062 +MMM,2019-12-27,177.25999450683594 +MMM,2019-12-30,175.8300018310547 +MMM,2019-12-31,176.4199981689453 +MMM,2020-01-02,180.0 +MMM,2020-01-03,178.4499969482422 +MMM,2020-01-06,178.6199951171875 +MMM,2020-01-07,177.89999389648438 +MMM,2020-01-08,180.6300048828125 +MMM,2020-01-09,181.1999969482422 +MMM,2020-01-10,180.47000122070312 +MMM,2020-01-13,180.9199981689453 +MMM,2020-01-14,181.3699951171875 +MMM,2020-01-15,179.77999877929688 +MMM,2020-01-16,181.00999450683594 +MMM,2020-01-17,181.35000610351562 +MMM,2020-01-21,179.38999938964844 +MMM,2020-01-22,178.02999877929688 +MMM,2020-01-23,177.74000549316406 +MMM,2020-01-24,178.14999389648438 +MMM,2020-01-27,175.6300048828125 +MMM,2020-01-28,165.5800018310547 +MMM,2020-01-29,162.0 +MMM,2020-01-30,162.50999450683594 +MMM,2020-01-31,158.66000366210938 +MMM,2020-02-03,156.58999633789062 +MMM,2020-02-04,157.24000549316406 +MMM,2020-02-05,162.3300018310547 +MMM,2020-02-06,162.88999938964844 +MMM,2020-02-07,160.0800018310547 +MMM,2020-02-10,160.14999389648438 +MMM,2020-02-11,162.4499969482422 +MMM,2020-02-12,163.8000030517578 +MMM,2020-02-13,159.75999450683594 +MMM,2020-02-14,161.00999450683594 +MMM,2020-02-18,158.8800048828125 +MMM,2020-02-19,159.33999633789062 +MMM,2020-02-20,158.55999755859375 +MMM,2020-02-21,156.92999267578125 +MMM,2020-02-24,152.5500030517578 +MMM,2020-02-25,146.85000610351562 +MMM,2020-02-26,148.9600067138672 +MMM,2020-02-27,150.16000366210938 +MMM,2020-02-28,149.24000549316406 +MMM,2020-03-02,153.02000427246094 +MMM,2020-03-03,145.24000549316406 +MMM,2020-03-04,153.97999572753906 +MMM,2020-03-05,151.41000366210938 +MMM,2020-03-06,153.64999389648438 +MMM,2020-03-09,144.05999755859375 +MMM,2020-03-10,153.3000030517578 +MMM,2020-03-11,147.24000549316406 +MMM,2020-03-12,133.5800018310547 +MMM,2020-03-13,141.67999267578125 +MMM,2020-03-16,130.91000366210938 +MMM,2020-03-17,134.44000244140625 +MMM,2020-03-18,137.02000427246094 +MMM,2020-03-19,137.50999450683594 +MMM,2020-03-20,124.88999938964844 +MMM,2020-03-23,117.87000274658203 +MMM,2020-03-24,132.72000122070312 +MMM,2020-03-25,131.5399932861328 +MMM,2020-03-26,136.17999267578125 +MMM,2020-03-27,133.24000549316406 +MMM,2020-03-30,137.74000549316406 +MMM,2020-03-31,136.50999450683594 +MMM,2020-04-01,133.13999938964844 +MMM,2020-04-02,137.91000366210938 +MMM,2020-04-03,133.7899932861328 +MMM,2020-04-06,140.6999969482422 +MMM,2020-04-07,144.60000610351562 +MMM,2020-04-08,148.99000549316406 +MMM,2020-04-09,147.77999877929688 +MMM,2020-04-13,146.39999389648438 +MMM,2020-04-14,150.13999938964844 +MMM,2020-04-15,145.16000366210938 +MMM,2020-04-16,144.89999389648438 +MMM,2020-04-17,146.4600067138672 +MMM,2020-04-20,143.6699981689453 +MMM,2020-04-21,141.6300048828125 +MMM,2020-04-22,143.61000061035156 +MMM,2020-04-23,144.3300018310547 +MMM,2020-04-24,147.0 +MMM,2020-04-27,153.64999389648438 +MMM,2020-04-28,157.61000061035156 +MMM,2020-04-29,156.25999450683594 +MMM,2020-04-30,151.9199981689453 +MMM,2020-05-01,148.60000610351562 +MMM,2020-05-04,148.39999389648438 +MMM,2020-05-05,147.42999267578125 +MMM,2020-05-06,146.1999969482422 +MMM,2020-05-07,145.74000549316406 +MMM,2020-05-08,148.50999450683594 +MMM,2020-05-11,145.72999572753906 +MMM,2020-05-12,141.52000427246094 +MMM,2020-05-13,136.1199951171875 +MMM,2020-05-14,135.99000549316406 +MMM,2020-05-15,138.69000244140625 +MMM,2020-05-18,149.27000427246094 +MMM,2020-05-19,148.3800048828125 +MMM,2020-05-20,149.67999267578125 +MMM,2020-05-21,145.80999755859375 +MMM,2020-05-22,146.44000244140625 +MMM,2020-05-26,152.0800018310547 +MMM,2020-05-27,158.14999389648438 +MMM,2020-05-28,156.82000732421875 +MMM,2020-05-29,156.44000244140625 +MMM,2020-06-01,155.5800018310547 +MMM,2020-06-02,157.63999938964844 +MMM,2020-06-03,161.2100067138672 +MMM,2020-06-04,162.5500030517578 +MMM,2020-06-05,167.41000366210938 +MMM,2020-06-08,166.8699951171875 +MMM,2020-06-09,166.6999969482422 +MMM,2020-06-10,163.89999389648438 +MMM,2020-06-11,152.3800048828125 +MMM,2020-06-12,154.8699951171875 +MMM,2020-06-15,157.72999572753906 +MMM,2020-06-16,159.6699981689453 +MMM,2020-06-17,159.22000122070312 +MMM,2020-06-18,159.2100067138672 +MMM,2020-06-19,158.14999389648438 +MMM,2020-06-22,156.69000244140625 +MMM,2020-06-23,157.83999633789062 +MMM,2020-06-24,152.22000122070312 +MMM,2020-06-25,154.6699981689453 +MMM,2020-06-26,152.52000427246094 +MMM,2020-06-29,155.57000732421875 +MMM,2020-06-30,155.99000549316406 +MMM,2020-07-01,155.42999267578125 +MMM,2020-07-02,157.0399932861328 +MMM,2020-07-06,158.10000610351562 +MMM,2020-07-07,154.82000732421875 +MMM,2020-07-08,154.5800018310547 +MMM,2020-07-09,151.4499969482422 +MMM,2020-07-10,152.85000610351562 +MMM,2020-07-13,154.8000030517578 +MMM,2020-07-14,158.5399932861328 +MMM,2020-07-15,159.3300018310547 +MMM,2020-07-16,160.5 +MMM,2020-07-17,159.8300018310547 +MMM,2020-07-20,156.3699951171875 +MMM,2020-07-21,157.8000030517578 +MMM,2020-07-22,158.7100067138672 +MMM,2020-07-23,159.2899932861328 +MMM,2020-07-24,159.83999633789062 +MMM,2020-07-27,163.24000549316406 +MMM,2020-07-28,155.3300018310547 +MMM,2020-07-29,156.25 +MMM,2020-07-30,152.1199951171875 +MMM,2020-07-31,150.47000122070312 +MMM,2020-08-03,150.41000366210938 +MMM,2020-08-04,151.2100067138672 +MMM,2020-08-05,155.35000610351562 +MMM,2020-08-06,156.0 +MMM,2020-08-07,158.3300018310547 +MMM,2020-08-10,161.44000244140625 +MMM,2020-08-11,163.3800048828125 +MMM,2020-08-12,164.25999450683594 +MMM,2020-08-13,165.86000061035156 +MMM,2020-08-14,166.10000610351562 +MMM,2020-08-17,164.7100067138672 +MMM,2020-08-18,164.3800048828125 +MMM,2020-08-19,163.97000122070312 +MMM,2020-08-20,162.97000122070312 +MMM,2020-08-21,161.7100067138672 +MMM,2020-08-24,163.52999877929688 +MMM,2020-08-25,163.10000610351562 +MMM,2020-08-26,163.89999389648438 +MMM,2020-08-27,164.0800018310547 +MMM,2020-08-28,165.66000366210938 +MMM,2020-08-31,163.02000427246094 +MMM,2020-09-01,164.8000030517578 +MMM,2020-09-02,169.50999450683594 +MMM,2020-09-03,166.30999755859375 +MMM,2020-09-04,165.77000427246094 +MMM,2020-09-08,163.1699981689453 +MMM,2020-09-09,165.6999969482422 +MMM,2020-09-10,163.14999389648438 +MMM,2020-09-11,166.1699981689453 +MMM,2020-09-14,168.4600067138672 +MMM,2020-09-15,166.57000732421875 +MMM,2020-09-16,169.50999450683594 +MMM,2020-09-17,172.3800048828125 +MMM,2020-09-18,169.5500030517578 +MMM,2020-09-21,161.36000061035156 +MMM,2020-09-22,162.33999633789062 +MMM,2020-09-23,159.50999450683594 +MMM,2020-09-24,160.4199981689453 +MMM,2020-09-25,160.27000427246094 +MMM,2020-09-28,161.66000366210938 +MMM,2020-09-29,159.80999755859375 +MMM,2020-09-30,160.17999267578125 +MMM,2020-10-01,158.7899932861328 +MMM,2020-10-02,160.36000061035156 +MMM,2020-10-05,162.75 +MMM,2020-10-06,162.22999572753906 +MMM,2020-10-07,166.49000549316406 +MMM,2020-10-08,167.7100067138672 +MMM,2020-10-09,169.3000030517578 +MMM,2020-10-12,168.64999389648438 +MMM,2020-10-13,166.6300048828125 +MMM,2020-10-14,168.39999389648438 +MMM,2020-10-15,169.0800018310547 +MMM,2020-10-16,170.97000122070312 +MMM,2020-10-19,169.5500030517578 +MMM,2020-10-20,170.9499969482422 +MMM,2020-10-21,169.1699981689453 +MMM,2020-10-22,170.7100067138672 +MMM,2020-10-23,169.8000030517578 +MMM,2020-10-26,166.16000366210938 +MMM,2020-10-27,161.02999877929688 +MMM,2020-10-28,158.52999877929688 +MMM,2020-10-29,158.47999572753906 +MMM,2020-10-30,159.9600067138672 +MMM,2020-11-02,162.94000244140625 +MMM,2020-11-03,165.50999450683594 +MMM,2020-11-04,160.16000366210938 +MMM,2020-11-05,163.1999969482422 +MMM,2020-11-06,163.02000427246094 +MMM,2020-11-09,163.42999267578125 +MMM,2020-11-10,169.13999938964844 +MMM,2020-11-11,169.2100067138672 +MMM,2020-11-12,167.0500030517578 +MMM,2020-11-13,169.7899932861328 +MMM,2020-11-16,173.86000061035156 +MMM,2020-11-17,173.63999938964844 +MMM,2020-11-18,171.39999389648438 +MMM,2020-11-19,171.61000061035156 +MMM,2020-11-20,172.88999938964844 +MMM,2020-11-23,174.13999938964844 +MMM,2020-11-24,177.0800018310547 +MMM,2020-11-25,177.1199951171875 +MMM,2020-11-27,176.88999938964844 +MMM,2020-11-30,172.72999572753906 +MMM,2020-12-01,170.52000427246094 +MMM,2020-12-02,171.85000610351562 +MMM,2020-12-03,171.8300018310547 +MMM,2020-12-04,172.4600067138672 +MMM,2020-12-07,170.14999389648438 +MMM,2020-12-08,172.4600067138672 +MMM,2020-12-09,175.2899932861328 +MMM,2020-12-10,173.49000549316406 +MMM,2020-12-11,174.02000427246094 +MMM,2020-12-14,173.0800018310547 +MMM,2020-12-15,174.67999267578125 +MMM,2020-12-16,175.41000366210938 +MMM,2020-12-17,176.64999389648438 +MMM,2020-12-18,176.4199981689453 +MMM,2020-12-21,175.66000366210938 +MMM,2020-12-22,174.77999877929688 +MMM,2020-12-23,173.99000549316406 +MMM,2020-12-24,174.52000427246094 +MMM,2020-12-28,174.7100067138672 +MMM,2020-12-29,173.85000610351562 +MMM,2020-12-30,174.11000061035156 +MMM,2020-12-31,174.7899932861328 +MMM,2021-01-04,171.8699951171875 +MMM,2021-01-05,171.5800018310547 +MMM,2021-01-06,174.19000244140625 +MMM,2021-01-07,169.72000122070312 +MMM,2021-01-08,166.6199951171875 +MMM,2021-01-11,165.1999969482422 +MMM,2021-01-12,166.50999450683594 +MMM,2021-01-13,166.27999877929688 +MMM,2021-01-14,166.41000366210938 +MMM,2021-01-15,165.5500030517578 +MMM,2021-01-19,169.1199951171875 +MMM,2021-01-20,170.22000122070312 +MMM,2021-01-21,170.6699981689453 +MMM,2021-01-22,169.0399932861328 +MMM,2021-01-25,170.38999938964844 +MMM,2021-01-26,175.9499969482422 +MMM,2021-01-27,186.64999389648438 +MMM,2021-01-28,183.4199981689453 +MMM,2021-01-29,175.66000366210938 +MMM,2021-02-01,174.6999969482422 +MMM,2021-02-02,175.02000427246094 +MMM,2021-02-03,175.47999572753906 +MMM,2021-02-04,177.10000610351562 +MMM,2021-02-05,179.00999450683594 +MMM,2021-02-08,180.75999450683594 +MMM,2021-02-09,180.94000244140625 +MMM,2021-02-10,181.0800018310547 +MMM,2021-02-11,177.2100067138672 +MMM,2021-02-12,178.6999969482422 +MMM,2021-02-16,176.6300048828125 +MMM,2021-02-17,176.64999389648438 +MMM,2021-02-18,179.3699951171875 +MMM,2021-02-19,176.5399932861328 +MMM,2021-02-22,176.1199951171875 +MMM,2021-02-23,176.1699981689453 +MMM,2021-02-24,177.6300048828125 +MMM,2021-02-25,178.75999450683594 +MMM,2021-02-26,175.05999755859375 +MMM,2021-03-01,176.41000366210938 +MMM,2021-03-02,177.11000061035156 +MMM,2021-03-03,178.05999755859375 +MMM,2021-03-04,177.6300048828125 +MMM,2021-03-05,180.8000030517578 +MMM,2021-03-08,183.77000427246094 +MMM,2021-03-09,181.17999267578125 +MMM,2021-03-10,184.50999450683594 +MMM,2021-03-11,184.57000732421875 +MMM,2021-03-12,184.9199981689453 +MMM,2021-03-15,189.47999572753906 +MMM,2021-03-16,186.85000610351562 +MMM,2021-03-17,188.3000030517578 +MMM,2021-03-18,191.0 +MMM,2021-03-19,188.7100067138672 +MMM,2021-03-22,189.47000122070312 +MMM,2021-03-23,188.3300018310547 +MMM,2021-03-24,190.69000244140625 +MMM,2021-03-25,193.10000610351562 +MMM,2021-03-26,194.8800048828125 +MMM,2021-03-29,195.74000549316406 +MMM,2021-03-30,194.63999938964844 +MMM,2021-03-31,192.67999267578125 +MMM,2021-04-01,192.6999969482422 +MMM,2021-04-05,194.97000122070312 +MMM,2021-04-06,194.83999633789062 +MMM,2021-04-07,194.9499969482422 +MMM,2021-04-08,195.72000122070312 +MMM,2021-04-09,198.0 +MMM,2021-04-12,197.8300018310547 +MMM,2021-04-13,196.47000122070312 +MMM,2021-04-14,196.75 +MMM,2021-04-15,197.47999572753906 +MMM,2021-04-16,198.5800018310547 +MMM,2021-04-19,198.58999633789062 +MMM,2021-04-20,198.3000030517578 +MMM,2021-04-21,200.8800048828125 +MMM,2021-04-22,200.89999389648438 +MMM,2021-04-23,202.1999969482422 +MMM,2021-04-26,199.6300048828125 +MMM,2021-04-27,194.4499969482422 +MMM,2021-04-28,195.92999267578125 +MMM,2021-04-29,199.0500030517578 +MMM,2021-04-30,197.13999938964844 +MMM,2021-05-03,198.61000061035156 +MMM,2021-05-04,199.3800048828125 +MMM,2021-05-05,201.44000244140625 +MMM,2021-05-06,202.41000366210938 +MMM,2021-05-07,203.07000732421875 +MMM,2021-05-10,207.3300018310547 +MMM,2021-05-11,203.72000122070312 +MMM,2021-05-12,198.8699951171875 +MMM,2021-05-13,203.41000366210938 +MMM,2021-05-14,204.3800048828125 +MMM,2021-05-17,205.11000061035156 +MMM,2021-05-18,203.02999877929688 +MMM,2021-05-19,202.60000610351562 +MMM,2021-05-20,201.64999389648438 +MMM,2021-05-21,201.86000061035156 +MMM,2021-05-24,202.61000061035156 +MMM,2021-05-25,201.7100067138672 +MMM,2021-05-26,201.5800018310547 +MMM,2021-05-27,203.24000549316406 +MMM,2021-05-28,203.0399932861328 +MMM,2021-06-01,203.1999969482422 +MMM,2021-06-02,203.2899932861328 +MMM,2021-06-03,203.6699981689453 +MMM,2021-06-04,206.0500030517578 +MMM,2021-06-07,203.72999572753906 +MMM,2021-06-08,203.58999633789062 +MMM,2021-06-09,202.74000549316406 +MMM,2021-06-10,203.1300048828125 +MMM,2021-06-11,202.80999755859375 +MMM,2021-06-14,201.36000061035156 +MMM,2021-06-15,200.61000061035156 +MMM,2021-06-16,196.91000366210938 +MMM,2021-06-17,195.13999938964844 +MMM,2021-06-18,191.60000610351562 +MMM,2021-06-21,195.2100067138672 +MMM,2021-06-22,195.13999938964844 +MMM,2021-06-23,192.36000061035156 +MMM,2021-06-24,193.25999450683594 +MMM,2021-06-25,194.75 +MMM,2021-06-28,196.5 +MMM,2021-06-29,196.02999877929688 +MMM,2021-06-30,198.6300048828125 +MMM,2021-07-01,199.08999633789062 +MMM,2021-07-02,199.88999938964844 +MMM,2021-07-06,196.88999938964844 +MMM,2021-07-07,199.86000061035156 +MMM,2021-07-08,198.27000427246094 +MMM,2021-07-09,201.0 +MMM,2021-07-12,199.97999572753906 +MMM,2021-07-13,199.60000610351562 +MMM,2021-07-14,202.8300018310547 +MMM,2021-07-15,202.58999633789062 +MMM,2021-07-16,199.3699951171875 +MMM,2021-07-19,197.55999755859375 +MMM,2021-07-20,200.82000732421875 +MMM,2021-07-21,200.77000427246094 +MMM,2021-07-22,199.07000732421875 +MMM,2021-07-23,200.49000549316406 +MMM,2021-07-26,201.6699981689453 +MMM,2021-07-27,200.47000122070312 +MMM,2021-07-28,198.27999877929688 +MMM,2021-07-29,198.1699981689453 +MMM,2021-07-30,197.94000244140625 +MMM,2021-08-02,197.52000427246094 +MMM,2021-08-03,201.02999877929688 +MMM,2021-08-04,197.52999877929688 +MMM,2021-08-05,197.8000030517578 +MMM,2021-08-06,198.1300048828125 +MMM,2021-08-09,197.42999267578125 +MMM,2021-08-10,199.25 +MMM,2021-08-11,201.57000732421875 +MMM,2021-08-12,201.42999267578125 +MMM,2021-08-13,200.5800018310547 +MMM,2021-08-16,202.32000732421875 +MMM,2021-08-17,199.5500030517578 +MMM,2021-08-18,196.50999450683594 +MMM,2021-08-19,195.36000061035156 +MMM,2021-08-20,194.16000366210938 +MMM,2021-08-23,194.67999267578125 +MMM,2021-08-24,194.75 +MMM,2021-08-25,194.33999633789062 +MMM,2021-08-26,195.32000732421875 +MMM,2021-08-27,195.0500030517578 +MMM,2021-08-30,196.1699981689453 +MMM,2021-08-31,194.74000549316406 +MMM,2021-09-01,193.44000244140625 +MMM,2021-09-02,194.88999938964844 +MMM,2021-09-03,194.38999938964844 +MMM,2021-09-07,185.5800018310547 +MMM,2021-09-08,187.88999938964844 +MMM,2021-09-09,185.75 +MMM,2021-09-10,184.5500030517578 +MMM,2021-09-13,185.22999572753906 +MMM,2021-09-14,182.4199981689453 +MMM,2021-09-15,184.19000244140625 +MMM,2021-09-16,182.66000366210938 +MMM,2021-09-17,181.49000549316406 +MMM,2021-09-20,180.52999877929688 +MMM,2021-09-21,178.4199981689453 +MMM,2021-09-22,179.83999633789062 +MMM,2021-09-23,181.52999877929688 +MMM,2021-09-24,181.0399932861328 +MMM,2021-09-27,181.7899932861328 +MMM,2021-09-28,180.0500030517578 +MMM,2021-09-29,180.8800048828125 +MMM,2021-09-30,175.4199981689453 +MMM,2021-10-01,176.67999267578125 +MMM,2021-10-04,176.0399932861328 +MMM,2021-10-05,177.8800048828125 +MMM,2021-10-06,178.39999389648438 +MMM,2021-10-07,177.8000030517578 +MMM,2021-10-08,176.9499969482422 +MMM,2021-10-11,176.27999877929688 +MMM,2021-10-12,175.52999877929688 +MMM,2021-10-13,177.1699981689453 +MMM,2021-10-14,180.32000732421875 +MMM,2021-10-15,181.94000244140625 +MMM,2021-10-18,181.72000122070312 +MMM,2021-10-19,182.30999755859375 +MMM,2021-10-20,182.4199981689453 +MMM,2021-10-21,182.1199951171875 +MMM,2021-10-22,180.8000030517578 +MMM,2021-10-25,182.39999389648438 +MMM,2021-10-26,182.16000366210938 +MMM,2021-10-27,178.24000549316406 +MMM,2021-10-28,179.8699951171875 +MMM,2021-10-29,178.67999267578125 +MMM,2021-11-01,179.5800018310547 +MMM,2021-11-02,181.97000122070312 +MMM,2021-11-03,182.22999572753906 +MMM,2021-11-04,180.61000061035156 +MMM,2021-11-05,181.8000030517578 +MMM,2021-11-08,181.5399932861328 +MMM,2021-11-09,181.3300018310547 +MMM,2021-11-10,182.4199981689453 +MMM,2021-11-11,180.2100067138672 +MMM,2021-11-12,183.66000366210938 +MMM,2021-11-15,183.30999755859375 +MMM,2021-11-16,183.3699951171875 +MMM,2021-11-17,183.33999633789062 +MMM,2021-11-18,178.77000427246094 +MMM,2021-11-19,179.22999572753906 +MMM,2021-11-22,179.66000366210938 +MMM,2021-11-23,179.4600067138672 +MMM,2021-11-24,177.6300048828125 +MMM,2021-11-26,175.52000427246094 +MMM,2021-11-29,176.22999572753906 +MMM,2021-11-30,170.0399932861328 +MMM,2021-12-01,170.72999572753906 +MMM,2021-12-02,170.25999450683594 +MMM,2021-12-03,172.58999633789062 +MMM,2021-12-06,177.1999969482422 +MMM,2021-12-07,176.5500030517578 +MMM,2021-12-08,176.0399932861328 +MMM,2021-12-09,175.94000244140625 +MMM,2021-12-10,177.10000610351562 +MMM,2021-12-13,174.5800018310547 +MMM,2021-12-14,174.72000122070312 +MMM,2021-12-15,175.77999877929688 +MMM,2021-12-16,178.30999755859375 +MMM,2021-12-17,174.75 +MMM,2021-12-20,172.63999938964844 +MMM,2021-12-21,172.9199981689453 +MMM,2021-12-22,172.63999938964844 +MMM,2021-12-23,174.97000122070312 +MMM,2021-12-27,176.6999969482422 +MMM,2021-12-28,177.63999938964844 +MMM,2021-12-29,178.41000366210938 +MMM,2021-12-30,177.63999938964844 +MMM,2021-12-31,177.6300048828125 +MMM,2022-01-03,177.74000549316406 +MMM,2022-01-04,180.22999572753906 +MMM,2022-01-05,179.49000549316406 +MMM,2022-01-06,178.0 +MMM,2022-01-07,179.9499969482422 +MMM,2022-01-10,177.41000366210938 +MMM,2022-01-11,178.97999572753906 +MMM,2022-01-12,179.4199981689453 +MMM,2022-01-13,181.02000427246094 +MMM,2022-01-14,178.74000549316406 +MMM,2022-01-18,178.27999877929688 +MMM,2022-01-19,178.47999572753906 +MMM,2022-01-20,173.57000732421875 +MMM,2022-01-21,172.64999389648438 +MMM,2022-01-24,172.8000030517578 +MMM,2022-01-25,173.75 +MMM,2022-01-26,169.3000030517578 +MMM,2022-01-27,170.16000366210938 +MMM,2022-01-28,163.10000610351562 +MMM,2022-01-31,166.02000427246094 +MMM,2022-02-01,167.42999267578125 +MMM,2022-02-02,166.66000366210938 +MMM,2022-02-03,164.38999938964844 +MMM,2022-02-04,160.72999572753906 +MMM,2022-02-07,161.1699981689453 +MMM,2022-02-08,162.41000366210938 +MMM,2022-02-09,163.63999938964844 +MMM,2022-02-10,159.74000549316406 +MMM,2022-02-11,159.5399932861328 +MMM,2022-02-14,158.00999450683594 +MMM,2022-02-15,157.33999633789062 +MMM,2022-02-16,155.6300048828125 +MMM,2022-02-17,148.63999938964844 +MMM,2022-02-18,147.6199951171875 +MMM,2022-02-22,146.75 +MMM,2022-02-23,144.3800048828125 +MMM,2022-02-24,143.6999969482422 +MMM,2022-02-25,150.50999450683594 +MMM,2022-02-28,148.64999389648438 +MMM,2022-03-01,144.75 +MMM,2022-03-02,147.22000122070312 +MMM,2022-03-03,148.3000030517578 +MMM,2022-03-04,146.72999572753906 +MMM,2022-03-07,143.27999877929688 +MMM,2022-03-08,145.39999389648438 +MMM,2022-03-09,146.60000610351562 +MMM,2022-03-10,143.92999267578125 +MMM,2022-03-11,140.9600067138672 +MMM,2022-03-14,143.47999572753906 +MMM,2022-03-15,144.30999755859375 +MMM,2022-03-16,145.50999450683594 +MMM,2022-03-17,147.69000244140625 +MMM,2022-03-18,148.32000732421875 +MMM,2022-03-21,148.5800018310547 +MMM,2022-03-22,149.94000244140625 +MMM,2022-03-23,147.67999267578125 +MMM,2022-03-24,148.97999572753906 +MMM,2022-03-25,150.4600067138672 +MMM,2022-03-28,149.47000122070312 +MMM,2022-03-29,152.0800018310547 +MMM,2022-03-30,151.42999267578125 +MMM,2022-03-31,148.8800048828125 +MMM,2022-04-01,149.69000244140625 +MMM,2022-04-04,149.52999877929688 +MMM,2022-04-05,148.89999389648438 +MMM,2022-04-06,150.3000030517578 +MMM,2022-04-07,149.9499969482422 +MMM,2022-04-08,149.80999755859375 +MMM,2022-04-11,150.1199951171875 +MMM,2022-04-12,148.5800018310547 +MMM,2022-04-13,148.66000366210938 +MMM,2022-04-14,147.3800048828125 +MMM,2022-04-18,146.17999267578125 +MMM,2022-04-19,150.10000610351562 +MMM,2022-04-20,150.58999633789062 +MMM,2022-04-21,151.77000427246094 +MMM,2022-04-22,149.1699981689453 +MMM,2022-04-25,148.60000610351562 +MMM,2022-04-26,144.22000122070312 +MMM,2022-04-27,144.2100067138672 +MMM,2022-04-28,147.13999938964844 +MMM,2022-04-29,144.22000122070312 +MMM,2022-05-02,145.91000366210938 +MMM,2022-05-03,148.0800018310547 +MMM,2022-05-04,154.22999572753906 +MMM,2022-05-05,149.4600067138672 +MMM,2022-05-06,149.52999877929688 +MMM,2022-05-09,152.3800048828125 +MMM,2022-05-10,149.1199951171875 +MMM,2022-05-11,146.41000366210938 +MMM,2022-05-12,149.58999633789062 +MMM,2022-05-13,149.3000030517578 +MMM,2022-05-16,150.5 +MMM,2022-05-17,152.33999633789062 +MMM,2022-05-18,148.92999267578125 +MMM,2022-05-19,146.9600067138672 +MMM,2022-05-20,143.8300018310547 +MMM,2022-05-23,144.3800048828125 +MMM,2022-05-24,145.75 +MMM,2022-05-25,145.7899932861328 +MMM,2022-05-26,147.0399932861328 +MMM,2022-05-27,149.50999450683594 +MMM,2022-05-31,149.2899932861328 +MMM,2022-06-01,146.4199981689453 +MMM,2022-06-02,148.17999267578125 +MMM,2022-06-03,145.97000122070312 +MMM,2022-06-06,146.2100067138672 +MMM,2022-06-07,146.8699951171875 +MMM,2022-06-08,145.4199981689453 +MMM,2022-06-09,144.17999267578125 +MMM,2022-06-10,137.64999389648438 +MMM,2022-06-13,136.3699951171875 +MMM,2022-06-14,135.25 +MMM,2022-06-15,134.3300018310547 +MMM,2022-06-16,130.94000244140625 +MMM,2022-06-17,129.83999633789062 +MMM,2022-06-21,130.00999450683594 +MMM,2022-06-22,130.39999389648438 +MMM,2022-06-23,130.14999389648438 +MMM,2022-06-24,134.3300018310547 +MMM,2022-06-27,132.8000030517578 +MMM,2022-06-28,130.3300018310547 +MMM,2022-06-29,129.77000427246094 +MMM,2022-06-30,129.41000366210938 +MMM,2022-07-01,128.49000549316406 +MMM,2022-07-05,129.2100067138672 +MMM,2022-07-06,129.83999633789062 +MMM,2022-07-07,130.0500030517578 +MMM,2022-07-08,128.72000122070312 +MMM,2022-07-11,129.00999450683594 +MMM,2022-07-12,130.1999969482422 +MMM,2022-07-13,128.3699951171875 +MMM,2022-07-14,128.30999755859375 +MMM,2022-07-15,130.1300048828125 +MMM,2022-07-18,128.91000366210938 +MMM,2022-07-19,132.1300048828125 +MMM,2022-07-20,133.00999450683594 +MMM,2022-07-21,133.9499969482422 +MMM,2022-07-22,134.1199951171875 +MMM,2022-07-25,134.1199951171875 +MMM,2022-07-26,140.75 +MMM,2022-07-27,138.86000061035156 +MMM,2022-07-28,140.3699951171875 +MMM,2022-07-29,143.24000549316406 +MMM,2022-08-01,143.36000061035156 +MMM,2022-08-02,141.75 +MMM,2022-08-03,143.49000549316406 +MMM,2022-08-04,148.1199951171875 +MMM,2022-08-05,147.41000366210938 +MMM,2022-08-08,148.47999572753906 +MMM,2022-08-09,147.83999633789062 +MMM,2022-08-10,149.3800048828125 +MMM,2022-08-11,149.66000366210938 +MMM,2022-08-12,152.24000549316406 +MMM,2022-08-15,151.42999267578125 +MMM,2022-08-16,150.25999450683594 +MMM,2022-08-17,147.42999267578125 +MMM,2022-08-18,146.67999267578125 +MMM,2022-08-19,145.1999969482422 +MMM,2022-08-22,141.58999633789062 +MMM,2022-08-23,141.75 +MMM,2022-08-24,141.0399932861328 +MMM,2022-08-25,142.75999450683594 +MMM,2022-08-26,129.13999938964844 +MMM,2022-08-29,126.44000244140625 +MMM,2022-08-30,124.86000061035156 +MMM,2022-08-31,124.3499984741211 +MMM,2022-09-01,125.62999725341797 +MMM,2022-09-02,121.6500015258789 +MMM,2022-09-06,116.5999984741211 +MMM,2022-09-07,120.55000305175781 +MMM,2022-09-08,119.2699966430664 +MMM,2022-09-09,123.0999984741211 +MMM,2022-09-12,124.25 +MMM,2022-09-13,120.47000122070312 +MMM,2022-09-14,117.52999877929688 +MMM,2022-09-15,116.41999816894531 +MMM,2022-09-16,116.61000061035156 +MMM,2022-09-19,116.63999938964844 +MMM,2022-09-20,116.5199966430664 +MMM,2022-09-21,114.80999755859375 +MMM,2022-09-22,114.13999938964844 +MMM,2022-09-23,112.98999786376953 +MMM,2022-09-26,113.0 +MMM,2022-09-27,112.41000366210938 +MMM,2022-09-28,114.27999877929688 +MMM,2022-09-29,112.30000305175781 +MMM,2022-09-30,110.5 +MMM,2022-10-03,113.22000122070312 +MMM,2022-10-04,115.62000274658203 +MMM,2022-10-05,115.16999816894531 +MMM,2022-10-06,111.12000274658203 +MMM,2022-10-07,107.5199966430664 +MMM,2022-10-10,108.45999908447266 +MMM,2022-10-11,108.83999633789062 +MMM,2022-10-12,108.94999694824219 +MMM,2022-10-13,114.26000213623047 +MMM,2022-10-14,113.62999725341797 +MMM,2022-10-17,113.86000061035156 +MMM,2022-10-18,115.94999694824219 +MMM,2022-10-19,114.19999694824219 +MMM,2022-10-20,113.11000061035156 +MMM,2022-10-21,116.80999755859375 +MMM,2022-10-24,118.37999725341797 +MMM,2022-10-25,118.5 +MMM,2022-10-26,122.69999694824219 +MMM,2022-10-27,122.80000305175781 +MMM,2022-10-28,126.5999984741211 +MMM,2022-10-31,125.79000091552734 +MMM,2022-11-01,125.30000305175781 +MMM,2022-11-02,122.86000061035156 +MMM,2022-11-03,122.8499984741211 +MMM,2022-11-04,124.83999633789062 +MMM,2022-11-07,124.68000030517578 +MMM,2022-11-08,125.3499984741211 +MMM,2022-11-09,123.83000183105469 +MMM,2022-11-10,129.14999389648438 +MMM,2022-11-11,132.97999572753906 +MMM,2022-11-14,131.02999877929688 +MMM,2022-11-15,131.22000122070312 +MMM,2022-11-16,128.74000549316406 +MMM,2022-11-17,127.1500015258789 +MMM,2022-11-18,126.76000213623047 +MMM,2022-11-21,127.62999725341797 +MMM,2022-11-22,128.60000610351562 +MMM,2022-11-23,128.0 +MMM,2022-11-25,129.0399932861328 +MMM,2022-11-28,124.63999938964844 +MMM,2022-11-29,126.12999725341797 +MMM,2022-11-30,125.97000122070312 +MMM,2022-12-01,125.98999786376953 +MMM,2022-12-02,126.98999786376953 +MMM,2022-12-05,124.62999725341797 +MMM,2022-12-06,124.58000183105469 +MMM,2022-12-07,126.3499984741211 +MMM,2022-12-08,126.0 +MMM,2022-12-09,125.76000213623047 +MMM,2022-12-12,126.8499984741211 +MMM,2022-12-13,127.29000091552734 +MMM,2022-12-14,126.08999633789062 +MMM,2022-12-15,122.37999725341797 +MMM,2022-12-16,121.69000244140625 +MMM,2022-12-19,122.12999725341797 +MMM,2022-12-20,120.80999755859375 +MMM,2022-12-21,123.45999908447266 +MMM,2022-12-22,121.58999633789062 +MMM,2022-12-23,120.13999938964844 +MMM,2022-12-27,120.22000122070312 +MMM,2022-12-28,118.29000091552734 +MMM,2022-12-29,120.56999969482422 +MMM,2022-12-30,119.91999816894531 +MMM,2023-01-03,122.47000122070312 +MMM,2023-01-04,125.1500015258789 +MMM,2023-01-05,122.95999908447266 +MMM,2023-01-06,126.72000122070312 +MMM,2023-01-09,126.79000091552734 +MMM,2023-01-10,128.1300048828125 +MMM,2023-01-11,129.1199951171875 +MMM,2023-01-12,129.35000610351562 +MMM,2023-01-13,129.50999450683594 +MMM,2023-01-17,126.5999984741211 +MMM,2023-01-18,122.75 +MMM,2023-01-19,118.43000030517578 +MMM,2023-01-20,120.6500015258789 +MMM,2023-01-23,122.62000274658203 +MMM,2023-01-24,115.0 +MMM,2023-01-25,112.93000030517578 +MMM,2023-01-26,113.55000305175781 +MMM,2023-01-27,115.25 +MMM,2023-01-30,112.58000183105469 +MMM,2023-01-31,115.08000183105469 +MMM,2023-02-01,115.86000061035156 +MMM,2023-02-02,120.29000091552734 +MMM,2023-02-03,117.48999786376953 +MMM,2023-02-06,116.5 +MMM,2023-02-07,116.9000015258789 +MMM,2023-02-08,115.25 +MMM,2023-02-09,112.93000030517578 +MMM,2023-02-10,113.87999725341797 +MMM,2023-02-13,115.27999877929688 +MMM,2023-02-14,114.20999908447266 +MMM,2023-02-15,114.79000091552734 +MMM,2023-02-16,112.0 +MMM,2023-02-17,112.98999786376953 +MMM,2023-02-21,109.25 +MMM,2023-02-22,108.94000244140625 +MMM,2023-02-23,108.91000366210938 +MMM,2023-02-24,107.80000305175781 +MMM,2023-02-27,108.2699966430664 +MMM,2023-02-28,107.73999786376953 +MMM,2023-03-01,110.20999908447266 +MMM,2023-03-02,109.9000015258789 +MMM,2023-03-03,111.26000213623047 +MMM,2023-03-06,109.93000030517578 +MMM,2023-03-07,107.08999633789062 +MMM,2023-03-08,107.16000366210938 +MMM,2023-03-09,105.5199966430664 +MMM,2023-03-10,104.05999755859375 +MMM,2023-03-13,103.5 +MMM,2023-03-14,102.77999877929688 +MMM,2023-03-15,102.77999877929688 +MMM,2023-03-16,104.20999908447266 +MMM,2023-03-17,103.0199966430664 +MMM,2023-03-20,104.30999755859375 +MMM,2023-03-21,104.29000091552734 +MMM,2023-03-22,101.54000091552734 +MMM,2023-03-23,101.0 +MMM,2023-03-24,101.13999938964844 +MMM,2023-03-27,101.48999786376953 +MMM,2023-03-28,101.73999786376953 +MMM,2023-03-29,103.19000244140625 +MMM,2023-03-30,102.77999877929688 +MMM,2023-03-31,105.11000061035156 +MMM,2023-04-03,104.56999969482422 +MMM,2023-04-04,102.25 +MMM,2023-04-05,102.29000091552734 +MMM,2023-04-06,101.55999755859375 +MMM,2023-04-10,102.76000213623047 +MMM,2023-04-11,104.55999755859375 +MMM,2023-04-12,104.37000274658203 +MMM,2023-04-13,106.1500015258789 +MMM,2023-04-14,105.7699966430664 +MMM,2023-04-17,106.77999877929688 +MMM,2023-04-18,106.2699966430664 +MMM,2023-04-19,106.08000183105469 +MMM,2023-04-20,104.7300033569336 +MMM,2023-04-21,104.4800033569336 +MMM,2023-04-24,105.05999755859375 +MMM,2023-04-25,104.37000274658203 +MMM,2023-04-26,102.91999816894531 +MMM,2023-04-27,105.33000183105469 +MMM,2023-04-28,106.22000122070312 +MMM,2023-05-01,105.8499984741211 +MMM,2023-05-02,102.9800033569336 +MMM,2023-05-03,102.83000183105469 +MMM,2023-05-04,101.83999633789062 +MMM,2023-05-05,103.3499984741211 diff --git a/scraper/Companies_Data/MMM_Data/MMMmeta_data.csv b/scraper/Companies_Data/MMM_Data/MMMmeta_data.csv new file mode 100644 index 0000000..043133c --- /dev/null +++ b/scraper/Companies_Data/MMM_Data/MMMmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,3M Company,Industrial Products,Michael F. Roman,MMM.png diff --git a/scraper/Companies_Data/MO_Data/MO_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/MO_Data/MO_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..8894913 --- /dev/null +++ b/scraper/Companies_Data/MO_Data/MO_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,4824000000.0,1000000000.0,2117000000.0,49271000000.0,28042000000.0 +1,2020-12-31,7117000000.0,1500000000.0,4945000000.0,47414000000.0,29471000000.0 +2,2021-12-31,6083000000.0,1105000000.0,4544000000.0,39523000000.0,28044000000.0 +3,2022-12-31,7220000000.0,1556000000.0,4030000000.0,36954000000.0,26680000000.0 +4,2022-03-31,6762000000.0,2517000000.0,5353000000.0,40235000000.0,27922000000.0 +5,2022-06-30,4086000000.0,2634000000.0,2567000000.0,36746000000.0,27680000000.0 +6,2022-09-30,4020000000.0,1443000000.0,2483000000.0,33953000000.0,26291000000.0 +7,2022-12-31,7220000000.0,1556000000.0,4030000000.0,36954000000.0,26680000000.0 +8,2023-03-31,7152000000.0,1339000000.0,3913000000.0,36826000000.0,25387000000.0 diff --git a/scraper/Companies_Data/MO_Data/MO_current_ratios.csv b/scraper/Companies_Data/MO_Data/MO_current_ratios.csv new file mode 100644 index 0000000..19a551d --- /dev/null +++ b/scraper/Companies_Data/MO_Data/MO_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio +MO,2021-02-26,,6.5965, +MO,2022-03-31,38.992537,8.8684,4.566399 +MO,2022-06-30,25.315152,,3.641729 +MO,2022-09-30,41.204082,,3.541254 +MO,2022-12-31,17.785992,,4.007992 +MO,2023-03-31,13.987461,,3.890878 +MO,2023-04-28,15.276527,,4.13571 +MO,2023-05-01,,, diff --git a/scraper/Companies_Data/MO_Data/MO_price_history.csv b/scraper/Companies_Data/MO_Data/MO_price_history.csv new file mode 100644 index 0000000..cb28ea3 --- /dev/null +++ b/scraper/Companies_Data/MO_Data/MO_price_history.csv @@ -0,0 +1,15443 @@ +symbol,date,Closing Price +MO,1962-01-02,0.18923600018024445 +MO,1962-01-03,0.18576399981975555 +MO,1962-01-04,0.1870660036802292 +MO,1962-01-05,0.18923600018024445 +MO,1962-01-08,0.1879339963197708 +MO,1962-01-09,0.18446199595928192 +MO,1962-01-10,0.1835940033197403 +MO,1962-01-11,0.18316000699996948 +MO,1962-01-12,0.1835940033197403 +MO,1962-01-15,0.18229199945926666 +MO,1962-01-16,0.17447899281978607 +MO,1962-01-17,0.17361100018024445 +MO,1962-01-18,0.17361100018024445 +MO,1962-01-19,0.17708300054073334 +MO,1962-01-22,0.17708300054073334 +MO,1962-01-23,0.17404499650001526 +MO,1962-01-24,0.17361100018024445 +MO,1962-01-25,0.17686599493026733 +MO,1962-01-26,0.1753470003604889 +MO,1962-01-29,0.17295999825000763 +MO,1962-01-30,0.17621499300003052 +MO,1962-01-31,0.17621499300003052 +MO,1962-02-01,0.17773400247097015 +MO,1962-02-02,0.17708300054073334 +MO,1962-02-05,0.17795099318027496 +MO,1962-02-06,0.17751699686050415 +MO,1962-02-07,0.17860199511051178 +MO,1962-02-08,0.17838500440120697 +MO,1962-02-09,0.17860199511051178 +MO,1962-02-12,0.17881900072097778 +MO,1962-02-13,0.17795099318027496 +MO,1962-02-14,0.17621499300003052 +MO,1962-02-15,0.17795099318027496 +MO,1962-02-16,0.1796880066394806 +MO,1962-02-19,0.17708300054073334 +MO,1962-02-20,0.17708300054073334 +MO,1962-02-21,0.17708300054073334 +MO,1962-02-23,0.17795099318027496 +MO,1962-02-26,0.17621499300003052 +MO,1962-02-27,0.1753470003604889 +MO,1962-02-28,0.17404499650001526 +MO,1962-03-01,0.17404499650001526 +MO,1962-03-02,0.17469599843025208 +MO,1962-03-05,0.171875 +MO,1962-03-06,0.17100700736045837 +MO,1962-03-07,0.16970500349998474 +MO,1962-03-08,0.171875 +MO,1962-03-09,0.17035600543022156 +MO,1962-03-12,0.16970500349998474 +MO,1962-03-13,0.16927100718021393 +MO,1962-03-14,0.17100700736045837 +MO,1962-03-15,0.17057299613952637 +MO,1962-03-16,0.17013899981975555 +MO,1962-03-19,0.16970500349998474 +MO,1962-03-20,0.17013899981975555 +MO,1962-03-21,0.17013899981975555 +MO,1962-03-22,0.16970500349998474 +MO,1962-03-23,0.16883699595928192 +MO,1962-03-26,0.1601559966802597 +MO,1962-03-27,0.156467005610466 +MO,1962-03-28,0.15690100193023682 +MO,1962-03-29,0.1566839963197708 +MO,1962-03-30,0.15625 +MO,1962-04-02,0.15494799613952637 +MO,1962-04-03,0.15147599577903748 +MO,1962-04-04,0.14713500440120697 +MO,1962-04-05,0.14670099318027496 +MO,1962-04-06,0.14670099318027496 +MO,1962-04-09,0.14670099318027496 +MO,1962-04-10,0.14605000615119934 +MO,1962-04-11,0.14756900072097778 +MO,1962-04-12,0.14670099318027496 +MO,1962-04-13,0.14670099318027496 +MO,1962-04-16,0.14670099318027496 +MO,1962-04-17,0.14713500440120697 +MO,1962-04-18,0.14952300488948822 +MO,1962-04-19,0.15017400681972504 +MO,1962-04-23,0.1527779996395111 +MO,1962-04-24,0.15321199595928192 +MO,1962-04-25,0.15017400681972504 +MO,1962-04-26,0.14583300054073334 +MO,1962-04-27,0.14366300404071808 +MO,1962-04-30,0.1440970003604889 +MO,1962-05-01,0.14583300054073334 +MO,1962-05-02,0.14756900072097778 +MO,1962-05-03,0.15017400681972504 +MO,1962-05-04,0.15060800313949585 +MO,1962-05-07,0.15017400681972504 +MO,1962-05-08,0.14973999559879303 +MO,1962-05-09,0.1490889936685562 +MO,1962-05-10,0.1477860063314438 +MO,1962-05-11,0.14257800579071045 +MO,1962-05-14,0.1440970003604889 +MO,1962-05-15,0.1490889936685562 +MO,1962-05-16,0.14670099318027496 +MO,1962-05-17,0.14366300404071808 +MO,1962-05-18,0.13888899981975555 +MO,1962-05-21,0.1367190033197403 +MO,1962-05-22,0.13628500699996948 +MO,1962-05-23,0.1371529996395111 +MO,1962-05-24,0.1371529996395111 +MO,1962-05-25,0.13845500349998474 +MO,1962-05-28,0.12413199990987778 +MO,1962-05-29,0.12152799963951111 +MO,1962-05-31,0.12326399981975555 +MO,1962-06-01,0.12369800359010696 +MO,1962-06-04,0.12196200340986252 +MO,1962-06-05,0.12326399981975555 +MO,1962-06-06,0.1291230022907257 +MO,1962-06-07,0.12608499825000763 +MO,1962-06-08,0.12413199990987778 +MO,1962-06-11,0.12586799263954163 +MO,1962-06-12,0.12413199990987778 +MO,1962-06-13,0.12196200340986252 +MO,1962-06-14,0.12239599972963333 +MO,1962-06-15,0.1247830018401146 +MO,1962-06-18,0.12565100193023682 +MO,1962-06-19,0.1284720003604889 +MO,1962-06-20,0.12933999300003052 +MO,1962-06-21,0.12760399281978607 +MO,1962-06-22,0.1254339963197708 +MO,1962-06-25,0.12456600368022919 +MO,1962-06-26,0.12239599972963333 +MO,1962-06-27,0.11979199945926666 +MO,1962-06-28,0.125 +MO,1962-06-29,0.12651899456977844 +MO,1962-07-02,0.13064199686050415 +MO,1962-07-03,0.1325950026512146 +MO,1962-07-05,0.1325950026512146 +MO,1962-07-06,0.1289059966802597 +MO,1962-07-09,0.1284720003604889 +MO,1962-07-10,0.12673600018024445 +MO,1962-07-11,0.12738700211048126 +MO,1962-07-12,0.12456600368022919 +MO,1962-07-13,0.12369800359010696 +MO,1962-07-16,0.12239599972963333 +MO,1962-07-17,0.12000899761915207 +MO,1962-07-18,0.11892399936914444 +MO,1962-07-19,0.12044300138950348 +MO,1962-07-20,0.1210940033197403 +MO,1962-07-23,0.1210940033197403 +MO,1962-07-24,0.1210940033197403 +MO,1962-07-25,0.11979199945926666 +MO,1962-07-26,0.12196200340986252 +MO,1962-07-27,0.12000899761915207 +MO,1962-07-30,0.12065999954938889 +MO,1962-07-31,0.1210940033197403 +MO,1962-08-01,0.12196200340986252 +MO,1962-08-02,0.12326399981975555 +MO,1962-08-03,0.12348099797964096 +MO,1962-08-06,0.12239599972963333 +MO,1962-08-07,0.11892399936914444 +MO,1962-08-08,0.12152799963951111 +MO,1962-08-09,0.12022600322961807 +MO,1962-08-10,0.12239599972963333 +MO,1962-08-13,0.12239599972963333 +MO,1962-08-14,0.12196200340986252 +MO,1962-08-15,0.12283000349998474 +MO,1962-08-16,0.12217900156974792 +MO,1962-08-17,0.12283000349998474 +MO,1962-08-20,0.12283000349998474 +MO,1962-08-21,0.12152799963951111 +MO,1962-08-22,0.1210940033197403 +MO,1962-08-23,0.12152799963951111 +MO,1962-08-24,0.1210940033197403 +MO,1962-08-27,0.12217900156974792 +MO,1962-08-28,0.12217900156974792 +MO,1962-08-29,0.12152799963951111 +MO,1962-08-30,0.12152799963951111 +MO,1962-08-31,0.12239599972963333 +MO,1962-09-04,0.12152799963951111 +MO,1962-09-05,0.11935800313949585 +MO,1962-09-06,0.12283000349998474 +MO,1962-09-07,0.12152799963951111 +MO,1962-09-10,0.12022600322961807 +MO,1962-09-11,0.11979199945926666 +MO,1962-09-12,0.12152799963951111 +MO,1962-09-13,0.12152799963951111 +MO,1962-09-14,0.11979199945926666 +MO,1962-09-17,0.12022600322961807 +MO,1962-09-18,0.12065999954938889 +MO,1962-09-19,0.11892399936914444 +MO,1962-09-20,0.11979199945926666 +MO,1962-09-21,0.11631900072097778 +MO,1962-09-24,0.11588499695062637 +MO,1962-09-25,0.11631900072097778 +MO,1962-09-26,0.11566799879074097 +MO,1962-09-27,0.11566799879074097 +MO,1962-09-28,0.11805599927902222 +MO,1962-10-01,0.1167529970407486 +MO,1962-10-02,0.11870700120925903 +MO,1962-10-03,0.11783900111913681 +MO,1962-10-04,0.1167529970407486 +MO,1962-10-05,0.11805599927902222 +MO,1962-10-08,0.11566799879074097 +MO,1962-10-09,0.11631900072097778 +MO,1962-10-10,0.11631900072097778 +MO,1962-10-11,0.11631900072097778 +MO,1962-10-12,0.1169700026512146 +MO,1962-10-15,0.11653599888086319 +MO,1962-10-16,0.11631900072097778 +MO,1962-10-17,0.11631900072097778 +MO,1962-10-18,0.11458300054073334 +MO,1962-10-19,0.11501699686050415 +MO,1962-10-22,0.11197900027036667 +MO,1962-10-23,0.10807300359010696 +MO,1962-10-24,0.109375 +MO,1962-10-25,0.10850699990987778 +MO,1962-10-26,0.109375 +MO,1962-10-29,0.11067699640989304 +MO,1962-10-30,0.11111100018024445 +MO,1962-10-31,0.11284700036048889 +MO,1962-11-01,0.11371500045061111 +MO,1962-11-02,0.1176220029592514 +MO,1962-11-05,0.12044300138950348 +MO,1962-11-07,0.12283000349998474 +MO,1962-11-08,0.12434899806976318 +MO,1962-11-09,0.12369800359010696 +MO,1962-11-12,0.12565100193023682 +MO,1962-11-13,0.12456600368022919 +MO,1962-11-14,0.125 +MO,1962-11-15,0.1247830018401146 +MO,1962-11-16,0.12369800359010696 +MO,1962-11-19,0.12152799963951111 +MO,1962-11-20,0.12326399981975555 +MO,1962-11-21,0.12586799263954163 +MO,1962-11-23,0.12673600018024445 +MO,1962-11-26,0.13020800054073334 +MO,1962-11-27,0.13433200120925903 +MO,1962-11-28,0.13454900681972504 +MO,1962-11-29,0.13498300313949585 +MO,1962-11-30,0.13368099927902222 +MO,1962-12-03,0.13368099927902222 +MO,1962-12-04,0.13519999384880066 +MO,1962-12-05,0.1332470029592514 +MO,1962-12-06,0.13151000440120697 +MO,1962-12-07,0.13085900247097015 +MO,1962-12-10,0.12760399281978607 +MO,1962-12-11,0.12977400422096252 +MO,1962-12-12,0.12933999300003052 +MO,1962-12-13,0.12933999300003052 +MO,1962-12-14,0.1289059966802597 +MO,1962-12-17,0.12955699861049652 +MO,1962-12-18,0.12977400422096252 +MO,1962-12-19,0.13020800054073334 +MO,1962-12-20,0.1330299973487854 +MO,1962-12-21,0.1323779970407486 +MO,1962-12-24,0.13107599318027496 +MO,1962-12-26,0.13064199686050415 +MO,1962-12-27,0.13042500615119934 +MO,1962-12-28,0.12999099493026733 +MO,1962-12-31,0.12738700211048126 +MO,1963-01-02,0.1291230022907257 +MO,1963-01-03,0.13020800054073334 +MO,1963-01-04,0.1321610063314438 +MO,1963-01-07,0.13151000440120697 +MO,1963-01-08,0.13151000440120697 +MO,1963-01-09,0.13020800054073334 +MO,1963-01-10,0.13020800054073334 +MO,1963-01-11,0.13064199686050415 +MO,1963-01-14,0.13085900247097015 +MO,1963-01-15,0.1284720003604889 +MO,1963-01-16,0.13085900247097015 +MO,1963-01-17,0.12933999300003052 +MO,1963-01-18,0.12955699861049652 +MO,1963-01-21,0.12955699861049652 +MO,1963-01-22,0.1286890059709549 +MO,1963-01-23,0.1284720003604889 +MO,1963-01-24,0.12673600018024445 +MO,1963-01-25,0.12630200386047363 +MO,1963-01-28,0.12760399281978607 +MO,1963-01-29,0.12760399281978607 +MO,1963-01-30,0.12673600018024445 +MO,1963-01-31,0.1284720003604889 +MO,1963-02-01,0.13020800054073334 +MO,1963-02-04,0.1323779970407486 +MO,1963-02-05,0.13172699511051178 +MO,1963-02-06,0.13628500699996948 +MO,1963-02-07,0.13389800488948822 +MO,1963-02-08,0.13368099927902222 +MO,1963-02-11,0.13368099927902222 +MO,1963-02-12,0.1330299973487854 +MO,1963-02-13,0.1328130066394806 +MO,1963-02-14,0.1323779970407486 +MO,1963-02-15,0.13020800054073334 +MO,1963-02-18,0.12933999300003052 +MO,1963-02-19,0.12630200386047363 +MO,1963-02-20,0.12716999650001526 +MO,1963-02-21,0.12673600018024445 +MO,1963-02-25,0.12630200386047363 +MO,1963-02-26,0.12716999650001526 +MO,1963-02-27,0.12586799263954163 +MO,1963-02-28,0.12803800404071808 +MO,1963-03-01,0.12673600018024445 +MO,1963-03-04,0.12673600018024445 +MO,1963-03-05,0.12673600018024445 +MO,1963-03-06,0.12803800404071808 +MO,1963-03-07,0.12933999300003052 +MO,1963-03-08,0.13064199686050415 +MO,1963-03-11,0.13476599752902985 +MO,1963-03-12,0.13628500699996948 +MO,1963-03-13,0.13758699595928192 +MO,1963-03-14,0.13541699945926666 +MO,1963-03-15,0.13433200120925903 +MO,1963-03-18,0.13389800488948822 +MO,1963-03-19,0.1332470029592514 +MO,1963-03-20,0.13476599752902985 +MO,1963-03-21,0.13433200120925903 +MO,1963-03-22,0.13454900681972504 +MO,1963-03-25,0.13433200120925903 +MO,1963-03-26,0.1371529996395111 +MO,1963-03-27,0.1373700052499771 +MO,1963-03-28,0.1373700052499771 +MO,1963-03-29,0.1371529996395111 +MO,1963-04-01,0.13932299613952637 +MO,1963-04-02,0.1401910036802292 +MO,1963-04-03,0.14192700386047363 +MO,1963-04-04,0.14496499300003052 +MO,1963-04-05,0.14236100018024445 +MO,1963-04-08,0.1447480022907257 +MO,1963-04-09,0.14670099318027496 +MO,1963-04-10,0.14583300054073334 +MO,1963-04-11,0.14626699686050415 +MO,1963-04-15,0.1480029970407486 +MO,1963-04-16,0.14930599927902222 +MO,1963-04-17,0.15321199595928192 +MO,1963-04-18,0.1527779996395111 +MO,1963-04-19,0.15451399981975555 +MO,1963-04-22,0.15625 +MO,1963-04-23,0.15625 +MO,1963-04-24,0.15473100543022156 +MO,1963-04-25,0.15408000349998474 +MO,1963-04-26,0.15364600718021393 +MO,1963-04-29,0.1527779996395111 +MO,1963-04-30,0.15147599577903748 +MO,1963-05-01,0.15147599577903748 +MO,1963-05-02,0.1486549973487854 +MO,1963-05-03,0.14930599927902222 +MO,1963-05-06,0.14973999559879303 +MO,1963-05-07,0.15017400681972504 +MO,1963-05-08,0.14973999559879303 +MO,1963-05-09,0.1490889936685562 +MO,1963-05-10,0.14670099318027496 +MO,1963-05-13,0.14713500440120697 +MO,1963-05-14,0.1488720029592514 +MO,1963-05-15,0.1484380066394806 +MO,1963-05-16,0.14583300054073334 +MO,1963-05-17,0.14518199861049652 +MO,1963-05-20,0.14496499300003052 +MO,1963-05-21,0.14539900422096252 +MO,1963-05-22,0.14713500440120697 +MO,1963-05-23,0.1484380066394806 +MO,1963-05-24,0.1484380066394806 +MO,1963-05-27,0.1488720029592514 +MO,1963-05-28,0.1490889936685562 +MO,1963-05-29,0.14952300488948822 +MO,1963-05-31,0.14995700120925903 +MO,1963-06-03,0.1490889936685562 +MO,1963-06-04,0.14995700120925903 +MO,1963-06-05,0.1488720029592514 +MO,1963-06-06,0.14539900422096252 +MO,1963-06-07,0.14605000615119934 +MO,1963-06-10,0.1410589963197708 +MO,1963-06-11,0.13867199420928955 +MO,1963-06-12,0.1321610063314438 +MO,1963-06-13,0.13585099577903748 +MO,1963-06-14,0.13498300313949585 +MO,1963-06-17,0.13628500699996948 +MO,1963-06-18,0.13541699945926666 +MO,1963-06-19,0.13606800138950348 +MO,1963-06-20,0.13476599752902985 +MO,1963-06-21,0.13454900681972504 +MO,1963-06-24,0.13541699945926666 +MO,1963-06-25,0.1369359940290451 +MO,1963-06-26,0.1371529996395111 +MO,1963-06-27,0.13780400156974792 +MO,1963-06-28,0.13758699595928192 +MO,1963-07-01,0.13498300313949585 +MO,1963-07-02,0.13541699945926666 +MO,1963-07-03,0.13606800138950348 +MO,1963-07-05,0.13758699595928192 +MO,1963-07-08,0.1371529996395111 +MO,1963-07-09,0.13823799788951874 +MO,1963-07-10,0.13867199420928955 +MO,1963-07-11,0.13845500349998474 +MO,1963-07-12,0.13585099577903748 +MO,1963-07-15,0.13498300313949585 +MO,1963-07-16,0.1328130066394806 +MO,1963-07-17,0.12933999300003052 +MO,1963-07-18,0.1282549947500229 +MO,1963-07-19,0.12716999650001526 +MO,1963-07-22,0.125 +MO,1963-07-23,0.12413199990987778 +MO,1963-07-24,0.12434899806976318 +MO,1963-07-25,0.12673600018024445 +MO,1963-07-26,0.12760399281978607 +MO,1963-07-29,0.12803800404071808 +MO,1963-07-30,0.1289059966802597 +MO,1963-07-31,0.1284720003604889 +MO,1963-08-01,0.1284720003604889 +MO,1963-08-02,0.1284720003604889 +MO,1963-08-05,0.13107599318027496 +MO,1963-08-06,0.13519999384880066 +MO,1963-08-07,0.1323779970407486 +MO,1963-08-08,0.13020800054073334 +MO,1963-08-09,0.12977400422096252 +MO,1963-08-12,0.12999099493026733 +MO,1963-08-13,0.13020800054073334 +MO,1963-08-14,0.13064199686050415 +MO,1963-08-15,0.13172699511051178 +MO,1963-08-16,0.13020800054073334 +MO,1963-08-19,0.12716999650001526 +MO,1963-08-20,0.12673600018024445 +MO,1963-08-21,0.12673600018024445 +MO,1963-08-22,0.12673600018024445 +MO,1963-08-23,0.1284720003604889 +MO,1963-08-26,0.1284720003604889 +MO,1963-08-27,0.12803800404071808 +MO,1963-08-28,0.1323779970407486 +MO,1963-08-29,0.1323779970407486 +MO,1963-08-30,0.13411499559879303 +MO,1963-09-03,0.1367190033197403 +MO,1963-09-04,0.13585099577903748 +MO,1963-09-05,0.13585099577903748 +MO,1963-09-06,0.13454900681972504 +MO,1963-09-09,0.13411499559879303 +MO,1963-09-10,0.1328130066394806 +MO,1963-09-11,0.13368099927902222 +MO,1963-09-12,0.13085900247097015 +MO,1963-09-13,0.13172699511051178 +MO,1963-09-16,0.1284720003604889 +MO,1963-09-17,0.12586799263954163 +MO,1963-09-18,0.12695300579071045 +MO,1963-09-19,0.1282549947500229 +MO,1963-09-20,0.12716999650001526 +MO,1963-09-23,0.12630200386047363 +MO,1963-09-24,0.12716999650001526 +MO,1963-09-25,0.12760399281978607 +MO,1963-09-26,0.12760399281978607 +MO,1963-09-27,0.12738700211048126 +MO,1963-09-30,0.12716999650001526 +MO,1963-10-01,0.12716999650001526 +MO,1963-10-02,0.12760399281978607 +MO,1963-10-03,0.13042500615119934 +MO,1963-10-04,0.13454900681972504 +MO,1963-10-07,0.1330299973487854 +MO,1963-10-08,0.13107599318027496 +MO,1963-10-09,0.13172699511051178 +MO,1963-10-10,0.1325950026512146 +MO,1963-10-11,0.13194400072097778 +MO,1963-10-14,0.13194400072097778 +MO,1963-10-15,0.13107599318027496 +MO,1963-10-16,0.13107599318027496 +MO,1963-10-17,0.13151000440120697 +MO,1963-10-18,0.13454900681972504 +MO,1963-10-21,0.13519999384880066 +MO,1963-10-22,0.13498300313949585 +MO,1963-10-23,0.13498300313949585 +MO,1963-10-24,0.13498300313949585 +MO,1963-10-25,0.13411499559879303 +MO,1963-10-28,0.13389800488948822 +MO,1963-10-29,0.13194400072097778 +MO,1963-10-30,0.1330299973487854 +MO,1963-10-31,0.1332470029592514 +MO,1963-11-01,0.13064199686050415 +MO,1963-11-04,0.12933999300003052 +MO,1963-11-06,0.12782099843025208 +MO,1963-11-07,0.12738700211048126 +MO,1963-11-08,0.12738700211048126 +MO,1963-11-11,0.12630200386047363 +MO,1963-11-12,0.1247830018401146 +MO,1963-11-13,0.12391500174999237 +MO,1963-11-14,0.12348099797964096 +MO,1963-11-15,0.12348099797964096 +MO,1963-11-18,0.12239599972963333 +MO,1963-11-19,0.12239599972963333 +MO,1963-11-20,0.12261299788951874 +MO,1963-11-21,0.12152799963951111 +MO,1963-11-22,0.12065999954938889 +MO,1963-11-26,0.1247830018401146 +MO,1963-11-27,0.12239599972963333 +MO,1963-11-29,0.12434899806976318 +MO,1963-12-02,0.12174499779939651 +MO,1963-12-03,0.12239599972963333 +MO,1963-12-04,0.12283000349998474 +MO,1963-12-05,0.12152799963951111 +MO,1963-12-06,0.11914099752902985 +MO,1963-12-09,0.11979199945926666 +MO,1963-12-10,0.12065999954938889 +MO,1963-12-11,0.11935800313949585 +MO,1963-12-12,0.11979199945926666 +MO,1963-12-13,0.1210940033197403 +MO,1963-12-16,0.12326399981975555 +MO,1963-12-17,0.12933999300003052 +MO,1963-12-18,0.12760399281978607 +MO,1963-12-19,0.12586799263954163 +MO,1963-12-20,0.12630200386047363 +MO,1963-12-23,0.12586799263954163 +MO,1963-12-24,0.12760399281978607 +MO,1963-12-26,0.1284720003604889 +MO,1963-12-27,0.1284720003604889 +MO,1963-12-30,0.12630200386047363 +MO,1963-12-31,0.1282549947500229 +MO,1964-01-02,0.12760399281978607 +MO,1964-01-03,0.1291230022907257 +MO,1964-01-06,0.1284720003604889 +MO,1964-01-07,0.12695300579071045 +MO,1964-01-08,0.1289059966802597 +MO,1964-01-09,0.13020800054073334 +MO,1964-01-10,0.13020800054073334 +MO,1964-01-13,0.1286890059709549 +MO,1964-01-14,0.12803800404071808 +MO,1964-01-15,0.12803800404071808 +MO,1964-01-16,0.1284720003604889 +MO,1964-01-17,0.12673600018024445 +MO,1964-01-20,0.12283000349998474 +MO,1964-01-21,0.12152799963951111 +MO,1964-01-22,0.12239599972963333 +MO,1964-01-23,0.11805599927902222 +MO,1964-01-24,0.11935800313949585 +MO,1964-01-27,0.11892399936914444 +MO,1964-01-28,0.11870700120925903 +MO,1964-01-29,0.11935800313949585 +MO,1964-01-30,0.12065999954938889 +MO,1964-01-31,0.12261299788951874 +MO,1964-02-03,0.12304700165987015 +MO,1964-02-04,0.12326399981975555 +MO,1964-02-05,0.12630200386047363 +MO,1964-02-06,0.12391500174999237 +MO,1964-02-07,0.12369800359010696 +MO,1964-02-10,0.12456600368022919 +MO,1964-02-11,0.12239599972963333 +MO,1964-02-12,0.12283000349998474 +MO,1964-02-13,0.12239599972963333 +MO,1964-02-14,0.12304700165987015 +MO,1964-02-17,0.12326399981975555 +MO,1964-02-18,0.125 +MO,1964-02-19,0.12586799263954163 +MO,1964-02-20,0.12782099843025208 +MO,1964-02-24,0.12716999650001526 +MO,1964-02-25,0.1284720003604889 +MO,1964-02-26,0.12933999300003052 +MO,1964-02-27,0.1291230022907257 +MO,1964-02-28,0.1286890059709549 +MO,1964-03-02,0.12716999650001526 +MO,1964-03-03,0.12716999650001526 +MO,1964-03-04,0.12716999650001526 +MO,1964-03-05,0.12738700211048126 +MO,1964-03-06,0.12673600018024445 +MO,1964-03-09,0.12673600018024445 +MO,1964-03-10,0.12695300579071045 +MO,1964-03-11,0.12695300579071045 +MO,1964-03-12,0.12586799263954163 +MO,1964-03-13,0.12630200386047363 +MO,1964-03-16,0.12716999650001526 +MO,1964-03-17,0.1291230022907257 +MO,1964-03-18,0.12782099843025208 +MO,1964-03-19,0.12673600018024445 +MO,1964-03-20,0.12586799263954163 +MO,1964-03-23,0.12608499825000763 +MO,1964-03-24,0.12695300579071045 +MO,1964-03-25,0.12673600018024445 +MO,1964-03-26,0.1282549947500229 +MO,1964-03-30,0.13107599318027496 +MO,1964-03-31,0.13498300313949585 +MO,1964-04-01,0.13628500699996948 +MO,1964-04-02,0.13910600543022156 +MO,1964-04-03,0.13823799788951874 +MO,1964-04-06,0.1371529996395111 +MO,1964-04-07,0.13628500699996948 +MO,1964-04-08,0.13845500349998474 +MO,1964-04-09,0.140842005610466 +MO,1964-04-10,0.1410589963197708 +MO,1964-04-13,0.14236100018024445 +MO,1964-04-14,0.14539900422096252 +MO,1964-04-15,0.14735199511051178 +MO,1964-04-16,0.14561599493026733 +MO,1964-04-17,0.14366300404071808 +MO,1964-04-20,0.14366300404071808 +MO,1964-04-21,0.14257800579071045 +MO,1964-04-22,0.14257800579071045 +MO,1964-04-23,0.14192700386047363 +MO,1964-04-24,0.14214399456977844 +MO,1964-04-27,0.14170999825000763 +MO,1964-04-28,0.14170999825000763 +MO,1964-04-29,0.14149299263954163 +MO,1964-04-30,0.140625 +MO,1964-05-01,0.1401910036802292 +MO,1964-05-04,0.140625 +MO,1964-05-05,0.13997399806976318 +MO,1964-05-06,0.140625 +MO,1964-05-07,0.140625 +MO,1964-05-08,0.140842005610466 +MO,1964-05-11,0.1410589963197708 +MO,1964-05-12,0.14149299263954163 +MO,1964-05-13,0.140625 +MO,1964-05-14,0.140625 +MO,1964-05-15,0.140842005610466 +MO,1964-05-18,0.140407994389534 +MO,1964-05-19,0.13975700736045837 +MO,1964-05-20,0.13975700736045837 +MO,1964-05-21,0.140625 +MO,1964-05-22,0.1401910036802292 +MO,1964-05-25,0.1401910036802292 +MO,1964-05-26,0.140625 +MO,1964-05-27,0.13932299613952637 +MO,1964-05-28,0.13888899981975555 +MO,1964-06-01,0.13888899981975555 +MO,1964-06-02,0.13888899981975555 +MO,1964-06-03,0.13888899981975555 +MO,1964-06-04,0.13888899981975555 +MO,1964-06-05,0.13975700736045837 +MO,1964-06-08,0.13802100718021393 +MO,1964-06-09,0.13932299613952637 +MO,1964-06-10,0.13975700736045837 +MO,1964-06-11,0.1401910036802292 +MO,1964-06-12,0.14149299263954163 +MO,1964-06-15,0.1410589963197708 +MO,1964-06-16,0.13932299613952637 +MO,1964-06-17,0.13932299613952637 +MO,1964-06-18,0.13888899981975555 +MO,1964-06-19,0.13845500349998474 +MO,1964-06-22,0.13823799788951874 +MO,1964-06-23,0.13802100718021393 +MO,1964-06-24,0.13541699945926666 +MO,1964-06-25,0.13411499559879303 +MO,1964-06-26,0.13454900681972504 +MO,1964-06-29,0.13476599752902985 +MO,1964-06-30,0.13476599752902985 +MO,1964-07-01,0.13519999384880066 +MO,1964-07-02,0.13498300313949585 +MO,1964-07-06,0.13541699945926666 +MO,1964-07-07,0.13541699945926666 +MO,1964-07-08,0.1367190033197403 +MO,1964-07-09,0.13585099577903748 +MO,1964-07-10,0.13498300313949585 +MO,1964-07-13,0.13454900681972504 +MO,1964-07-14,0.13368099927902222 +MO,1964-07-15,0.13498300313949585 +MO,1964-07-16,0.13411499559879303 +MO,1964-07-17,0.1334639936685562 +MO,1964-07-20,0.1334639936685562 +MO,1964-07-21,0.1321610063314438 +MO,1964-07-22,0.13194400072097778 +MO,1964-07-23,0.13107599318027496 +MO,1964-07-24,0.13107599318027496 +MO,1964-07-27,0.13151000440120697 +MO,1964-07-28,0.13042500615119934 +MO,1964-07-29,0.13020800054073334 +MO,1964-07-30,0.12977400422096252 +MO,1964-07-31,0.1282549947500229 +MO,1964-08-03,0.1282549947500229 +MO,1964-08-04,0.12738700211048126 +MO,1964-08-05,0.12738700211048126 +MO,1964-08-06,0.12695300579071045 +MO,1964-08-07,0.12738700211048126 +MO,1964-08-10,0.12695300579071045 +MO,1964-08-11,0.12933999300003052 +MO,1964-08-12,0.1325950026512146 +MO,1964-08-13,0.1330299973487854 +MO,1964-08-14,0.1328130066394806 +MO,1964-08-17,0.13454900681972504 +MO,1964-08-18,0.13454900681972504 +MO,1964-08-19,0.13802100718021393 +MO,1964-08-20,0.13888899981975555 +MO,1964-08-21,0.13932299613952637 +MO,1964-08-24,0.13954000174999237 +MO,1964-08-25,0.13758699595928192 +MO,1964-08-26,0.13823799788951874 +MO,1964-08-27,0.13954000174999237 +MO,1964-08-28,0.13888899981975555 +MO,1964-08-31,0.13975700736045837 +MO,1964-09-01,0.13975700736045837 +MO,1964-09-02,0.14127600193023682 +MO,1964-09-03,0.140625 +MO,1964-09-04,0.140625 +MO,1964-09-08,0.140625 +MO,1964-09-09,0.14279499650001526 +MO,1964-09-10,0.1438799947500229 +MO,1964-09-11,0.14366300404071808 +MO,1964-09-14,0.1440970003604889 +MO,1964-09-15,0.14279499650001526 +MO,1964-09-16,0.14214399456977844 +MO,1964-09-17,0.14127600193023682 +MO,1964-09-18,0.14192700386047363 +MO,1964-09-21,0.13888899981975555 +MO,1964-09-22,0.13888899981975555 +MO,1964-09-23,0.1371529996395111 +MO,1964-09-24,0.13628500699996948 +MO,1964-09-25,0.1367190033197403 +MO,1964-09-28,0.13628500699996948 +MO,1964-09-29,0.1371529996395111 +MO,1964-09-30,0.13845500349998474 +MO,1964-10-01,0.13888899981975555 +MO,1964-10-02,0.13780400156974792 +MO,1964-10-05,0.13758699595928192 +MO,1964-10-06,0.13758699595928192 +MO,1964-10-07,0.1371529996395111 +MO,1964-10-08,0.13802100718021393 +MO,1964-10-09,0.1373700052499771 +MO,1964-10-12,0.13758699595928192 +MO,1964-10-13,0.13758699595928192 +MO,1964-10-14,0.13802100718021393 +MO,1964-10-15,0.1371529996395111 +MO,1964-10-16,0.1367190033197403 +MO,1964-10-19,0.13541699945926666 +MO,1964-10-20,0.1367190033197403 +MO,1964-10-21,0.1373700052499771 +MO,1964-10-22,0.13628500699996948 +MO,1964-10-23,0.13585099577903748 +MO,1964-10-26,0.13585099577903748 +MO,1964-10-27,0.13541699945926666 +MO,1964-10-28,0.13563400506973267 +MO,1964-10-29,0.13585099577903748 +MO,1964-10-30,0.13585099577903748 +MO,1964-11-02,0.13628500699996948 +MO,1964-11-04,0.13541699945926666 +MO,1964-11-05,0.13585099577903748 +MO,1964-11-06,0.13454900681972504 +MO,1964-11-09,0.13368099927902222 +MO,1964-11-10,0.1328130066394806 +MO,1964-11-11,0.13368099927902222 +MO,1964-11-12,0.13151000440120697 +MO,1964-11-13,0.1334639936685562 +MO,1964-11-16,0.13368099927902222 +MO,1964-11-17,0.13368099927902222 +MO,1964-11-18,0.13368099927902222 +MO,1964-11-19,0.13194400072097778 +MO,1964-11-20,0.13129299879074097 +MO,1964-11-23,0.13064199686050415 +MO,1964-11-24,0.13085900247097015 +MO,1964-11-25,0.12933999300003052 +MO,1964-11-27,0.1291230022907257 +MO,1964-11-30,0.13129299879074097 +MO,1964-12-01,0.13020800054073334 +MO,1964-12-02,0.13151000440120697 +MO,1964-12-03,0.1328130066394806 +MO,1964-12-04,0.13411499559879303 +MO,1964-12-07,0.13389800488948822 +MO,1964-12-08,0.13411499559879303 +MO,1964-12-09,0.1328130066394806 +MO,1964-12-10,0.13368099927902222 +MO,1964-12-11,0.13064199686050415 +MO,1964-12-14,0.13107599318027496 +MO,1964-12-15,0.12933999300003052 +MO,1964-12-16,0.13107599318027496 +MO,1964-12-17,0.13064199686050415 +MO,1964-12-18,0.13042500615119934 +MO,1964-12-21,0.1284720003604889 +MO,1964-12-22,0.1284720003604889 +MO,1964-12-23,0.12673600018024445 +MO,1964-12-24,0.12586799263954163 +MO,1964-12-28,0.12630200386047363 +MO,1964-12-29,0.12695300579071045 +MO,1964-12-30,0.12760399281978607 +MO,1964-12-31,0.12716999650001526 +MO,1965-01-04,0.1286890059709549 +MO,1965-01-05,0.12933999300003052 +MO,1965-01-06,0.1284720003604889 +MO,1965-01-07,0.12760399281978607 +MO,1965-01-08,0.12760399281978607 +MO,1965-01-11,0.1284720003604889 +MO,1965-01-12,0.13194400072097778 +MO,1965-01-13,0.13107599318027496 +MO,1965-01-14,0.12999099493026733 +MO,1965-01-15,0.13107599318027496 +MO,1965-01-18,0.1323779970407486 +MO,1965-01-19,0.13389800488948822 +MO,1965-01-20,0.13368099927902222 +MO,1965-01-21,0.13454900681972504 +MO,1965-01-22,0.13541699945926666 +MO,1965-01-25,0.13498300313949585 +MO,1965-01-26,0.13498300313949585 +MO,1965-01-27,0.13454900681972504 +MO,1965-01-28,0.1367190033197403 +MO,1965-01-29,0.13541699945926666 +MO,1965-02-01,0.1334639936685562 +MO,1965-02-02,0.13541699945926666 +MO,1965-02-03,0.13802100718021393 +MO,1965-02-04,0.13888899981975555 +MO,1965-02-05,0.1371529996395111 +MO,1965-02-08,0.13628500699996948 +MO,1965-02-09,0.13628500699996948 +MO,1965-02-10,0.1367190033197403 +MO,1965-02-11,0.13628500699996948 +MO,1965-02-12,0.1367190033197403 +MO,1965-02-15,0.1371529996395111 +MO,1965-02-16,0.1373700052499771 +MO,1965-02-17,0.1373700052499771 +MO,1965-02-18,0.13802100718021393 +MO,1965-02-19,0.13758699595928192 +MO,1965-02-23,0.13802100718021393 +MO,1965-02-24,0.13888899981975555 +MO,1965-02-25,0.13975700736045837 +MO,1965-02-26,0.13975700736045837 +MO,1965-03-01,0.1410589963197708 +MO,1965-03-02,0.14149299263954163 +MO,1965-03-03,0.14214399456977844 +MO,1965-03-04,0.14236100018024445 +MO,1965-03-05,0.14192700386047363 +MO,1965-03-08,0.14236100018024445 +MO,1965-03-09,0.14583300054073334 +MO,1965-03-10,0.1440970003604889 +MO,1965-03-11,0.1447480022907257 +MO,1965-03-12,0.14561599493026733 +MO,1965-03-15,0.1484380066394806 +MO,1965-03-16,0.1488720029592514 +MO,1965-03-17,0.1477860063314438 +MO,1965-03-18,0.14626699686050415 +MO,1965-03-19,0.14561599493026733 +MO,1965-03-22,0.14583300054073334 +MO,1965-03-23,0.14583300054073334 +MO,1965-03-24,0.14626699686050415 +MO,1965-03-25,0.1445309966802597 +MO,1965-03-26,0.14192700386047363 +MO,1965-03-29,0.1440970003604889 +MO,1965-03-30,0.14366300404071808 +MO,1965-03-31,0.14583300054073334 +MO,1965-04-01,0.14626699686050415 +MO,1965-04-02,0.1445309966802597 +MO,1965-04-05,0.14670099318027496 +MO,1965-04-06,0.14583300054073334 +MO,1965-04-07,0.14626699686050415 +MO,1965-04-08,0.14605000615119934 +MO,1965-04-09,0.1484380066394806 +MO,1965-04-12,0.15017400681972504 +MO,1965-04-13,0.14973999559879303 +MO,1965-04-14,0.14930599927902222 +MO,1965-04-15,0.1527779996395111 +MO,1965-04-19,0.15321199595928192 +MO,1965-04-20,0.15494799613952637 +MO,1965-04-21,0.15494799613952637 +MO,1965-04-22,0.15625 +MO,1965-04-23,0.156467005610466 +MO,1965-04-26,0.15798600018024445 +MO,1965-04-27,0.15711799263954163 +MO,1965-04-28,0.15711799263954163 +MO,1965-04-29,0.15755200386047363 +MO,1965-04-30,0.15798600018024445 +MO,1965-05-03,0.1597220003604889 +MO,1965-05-04,0.1597220003604889 +MO,1965-05-05,0.1601559966802597 +MO,1965-05-06,0.16058999300003052 +MO,1965-05-07,0.1601559966802597 +MO,1965-05-10,0.1601559966802597 +MO,1965-05-11,0.16058999300003052 +MO,1965-05-12,0.16080699861049652 +MO,1965-05-13,0.16058999300003052 +MO,1965-05-14,0.16189199686050415 +MO,1965-05-17,0.16210900247097015 +MO,1965-05-18,0.16254299879074097 +MO,1965-05-19,0.16145800054073334 +MO,1965-05-20,0.16058999300003052 +MO,1965-05-21,0.15885399281978607 +MO,1965-05-24,0.15798600018024445 +MO,1965-05-25,0.15776899456977844 +MO,1965-05-26,0.15625 +MO,1965-05-27,0.15104199945926666 +MO,1965-05-28,0.1527779996395111 +MO,1965-06-01,0.15147599577903748 +MO,1965-06-02,0.15191000699996948 +MO,1965-06-03,0.15104199945926666 +MO,1965-06-04,0.14995700120925903 +MO,1965-06-07,0.14930599927902222 +MO,1965-06-08,0.15017400681972504 +MO,1965-06-09,0.1484380066394806 +MO,1965-06-10,0.1484380066394806 +MO,1965-06-11,0.14670099318027496 +MO,1965-06-14,0.14713500440120697 +MO,1965-06-15,0.14583300054073334 +MO,1965-06-16,0.14670099318027496 +MO,1965-06-17,0.14539900422096252 +MO,1965-06-18,0.14583300054073334 +MO,1965-06-21,0.14583300054073334 +MO,1965-06-22,0.14539900422096252 +MO,1965-06-23,0.1440970003604889 +MO,1965-06-24,0.1440970003604889 +MO,1965-06-25,0.1438799947500229 +MO,1965-06-28,0.1438799947500229 +MO,1965-06-29,0.14496499300003052 +MO,1965-06-30,0.14496499300003052 +MO,1965-07-01,0.1445309966802597 +MO,1965-07-02,0.1440970003604889 +MO,1965-07-06,0.1440970003604889 +MO,1965-07-07,0.1445309966802597 +MO,1965-07-08,0.14279499650001526 +MO,1965-07-09,0.14496499300003052 +MO,1965-07-12,0.1445309966802597 +MO,1965-07-13,0.1445309966802597 +MO,1965-07-14,0.1445309966802597 +MO,1965-07-15,0.14366300404071808 +MO,1965-07-16,0.14257800579071045 +MO,1965-07-19,0.14192700386047363 +MO,1965-07-20,0.14236100018024445 +MO,1965-07-21,0.14366300404071808 +MO,1965-07-22,0.14279499650001526 +MO,1965-07-23,0.14236100018024445 +MO,1965-07-26,0.14322899281978607 +MO,1965-07-27,0.14366300404071808 +MO,1965-07-28,0.1484380066394806 +MO,1965-07-29,0.14670099318027496 +MO,1965-07-30,0.14713500440120697 +MO,1965-08-02,0.14713500440120697 +MO,1965-08-03,0.14713500440120697 +MO,1965-08-04,0.14626699686050415 +MO,1965-08-05,0.14583300054073334 +MO,1965-08-06,0.14626699686050415 +MO,1965-08-09,0.14539900422096252 +MO,1965-08-10,0.1440970003604889 +MO,1965-08-11,0.14539900422096252 +MO,1965-08-12,0.1480029970407486 +MO,1965-08-13,0.14930599927902222 +MO,1965-08-16,0.15191000699996948 +MO,1965-08-17,0.1597220003604889 +MO,1965-08-18,0.15885399281978607 +MO,1965-08-19,0.15798600018024445 +MO,1965-08-20,0.15711799263954163 +MO,1965-08-23,0.15711799263954163 +MO,1965-08-24,0.15798600018024445 +MO,1965-08-25,0.15711799263954163 +MO,1965-08-26,0.15711799263954163 +MO,1965-08-27,0.15885399281978607 +MO,1965-08-30,0.15798600018024445 +MO,1965-08-31,0.15711799263954163 +MO,1965-09-01,0.15841999650001526 +MO,1965-09-02,0.15885399281978607 +MO,1965-09-03,0.1597220003604889 +MO,1965-09-07,0.16145800054073334 +MO,1965-09-08,0.16124099493026733 +MO,1965-09-09,0.16232599318027496 +MO,1965-09-10,0.1640630066394806 +MO,1965-09-13,0.1644970029592514 +MO,1965-09-14,0.16210900247097015 +MO,1965-09-15,0.1597220003604889 +MO,1965-09-16,0.16232599318027496 +MO,1965-09-17,0.16145800054073334 +MO,1965-09-20,0.16232599318027496 +MO,1965-09-21,0.1644970029592514 +MO,1965-09-22,0.1636279970407486 +MO,1965-09-23,0.16319400072097778 +MO,1965-09-24,0.16189199686050415 +MO,1965-09-27,0.16319400072097778 +MO,1965-09-28,0.16493099927902222 +MO,1965-09-29,0.16644999384880066 +MO,1965-09-30,0.16493099927902222 +MO,1965-10-01,0.1644970029592514 +MO,1965-10-04,0.16666699945926666 +MO,1965-10-05,0.16623300313949585 +MO,1965-10-06,0.16623300313949585 +MO,1965-10-07,0.16666699945926666 +MO,1965-10-08,0.16623300313949585 +MO,1965-10-11,0.16666699945926666 +MO,1965-10-12,0.16666699945926666 +MO,1965-10-13,0.16623300313949585 +MO,1965-10-14,0.16666699945926666 +MO,1965-10-15,0.16666699945926666 +MO,1965-10-18,0.16666699945926666 +MO,1965-10-19,0.16666699945926666 +MO,1965-10-20,0.16623300313949585 +MO,1965-10-21,0.16666699945926666 +MO,1965-10-22,0.16493099927902222 +MO,1965-10-25,0.16579900681972504 +MO,1965-10-26,0.16493099927902222 +MO,1965-10-27,0.1640630066394806 +MO,1965-10-28,0.1647139936685562 +MO,1965-10-29,0.16666699945926666 +MO,1965-11-01,0.16579900681972504 +MO,1965-11-03,0.16666699945926666 +MO,1965-11-04,0.16644999384880066 +MO,1965-11-05,0.16536499559879303 +MO,1965-11-08,0.1644970029592514 +MO,1965-11-09,0.16232599318027496 +MO,1965-11-10,0.16058999300003052 +MO,1965-11-11,0.1597220003604889 +MO,1965-11-12,0.15885399281978607 +MO,1965-11-15,0.16058999300003052 +MO,1965-11-16,0.16145800054073334 +MO,1965-11-17,0.16058999300003052 +MO,1965-11-18,0.1601559966802597 +MO,1965-11-19,0.1601559966802597 +MO,1965-11-22,0.15885399281978607 +MO,1965-11-23,0.16145800054073334 +MO,1965-11-24,0.16319400072097778 +MO,1965-11-26,0.16297699511051178 +MO,1965-11-29,0.16189199686050415 +MO,1965-11-30,0.1601559966802597 +MO,1965-12-01,0.1597220003604889 +MO,1965-12-02,0.15885399281978607 +MO,1965-12-03,0.15625 +MO,1965-12-06,0.15625 +MO,1965-12-07,0.15538200736045837 +MO,1965-12-08,0.15538200736045837 +MO,1965-12-09,0.15451399981975555 +MO,1965-12-10,0.15147599577903748 +MO,1965-12-13,0.15104199945926666 +MO,1965-12-14,0.15191000699996948 +MO,1965-12-15,0.15364600718021393 +MO,1965-12-16,0.1527779996395111 +MO,1965-12-17,0.15494799613952637 +MO,1965-12-20,0.1558160036802292 +MO,1965-12-21,0.15625 +MO,1965-12-22,0.15538200736045837 +MO,1965-12-23,0.1558160036802292 +MO,1965-12-27,0.15538200736045837 +MO,1965-12-28,0.15625 +MO,1965-12-29,0.1558160036802292 +MO,1965-12-30,0.15451399981975555 +MO,1965-12-31,0.15364600718021393 +MO,1966-01-03,0.15408000349998474 +MO,1966-01-04,0.1523440033197403 +MO,1966-01-05,0.15147599577903748 +MO,1966-01-06,0.15017400681972504 +MO,1966-01-07,0.14930599927902222 +MO,1966-01-10,0.1484380066394806 +MO,1966-01-11,0.14756900072097778 +MO,1966-01-12,0.14930599927902222 +MO,1966-01-13,0.1482200026512146 +MO,1966-01-14,0.1486549973487854 +MO,1966-01-17,0.1488720029592514 +MO,1966-01-18,0.14973999559879303 +MO,1966-01-19,0.1558160036802292 +MO,1966-01-20,0.15798600018024445 +MO,1966-01-21,0.15820300579071045 +MO,1966-01-24,0.1597220003604889 +MO,1966-01-25,0.16145800054073334 +MO,1966-01-26,0.17100700736045837 +MO,1966-01-27,0.17621499300003052 +MO,1966-01-28,0.1753470003604889 +MO,1966-01-31,0.17491300404071808 +MO,1966-02-01,0.17361100018024445 +MO,1966-02-02,0.17621499300003052 +MO,1966-02-03,0.17361100018024445 +MO,1966-02-04,0.171875 +MO,1966-02-07,0.17100700736045837 +MO,1966-02-08,0.1686200052499771 +MO,1966-02-09,0.16992199420928955 +MO,1966-02-10,0.16905400156974792 +MO,1966-02-11,0.1679690033197403 +MO,1966-02-14,0.16536499559879303 +MO,1966-02-15,0.16579900681972504 +MO,1966-02-16,0.16644999384880066 +MO,1966-02-17,0.16579900681972504 +MO,1966-02-18,0.1640630066394806 +MO,1966-02-21,0.1640630066394806 +MO,1966-02-23,0.1640630066394806 +MO,1966-02-24,0.1647139936685562 +MO,1966-02-25,0.16319400072097778 +MO,1966-02-28,0.16297699511051178 +MO,1966-03-01,0.16319400072097778 +MO,1966-03-02,0.16145800054073334 +MO,1966-03-03,0.16145800054073334 +MO,1966-03-04,0.1603730022907257 +MO,1966-03-07,0.15798600018024445 +MO,1966-03-08,0.1566839963197708 +MO,1966-03-09,0.15885399281978607 +MO,1966-03-10,0.15625 +MO,1966-03-11,0.15798600018024445 +MO,1966-03-14,0.16493099927902222 +MO,1966-03-15,0.17708300054073334 +MO,1966-03-16,0.17664900422096252 +MO,1966-03-17,0.17730000615119934 +MO,1966-03-18,0.17013899981975555 +MO,1966-03-21,0.1723089963197708 +MO,1966-03-22,0.17621499300003052 +MO,1966-03-23,0.17621499300003052 +MO,1966-03-24,0.17664900422096252 +MO,1966-03-25,0.17100700736045837 +MO,1966-03-28,0.171875 +MO,1966-03-29,0.17100700736045837 +MO,1966-03-30,0.16666699945926666 +MO,1966-03-31,0.1636279970407486 +MO,1966-04-01,0.16493099927902222 +MO,1966-04-04,0.16493099927902222 +MO,1966-04-05,0.16753500699996948 +MO,1966-04-06,0.1679690033197403 +MO,1966-04-07,0.16579900681972504 +MO,1966-04-11,0.16623300313949585 +MO,1966-04-12,0.1684029996395111 +MO,1966-04-13,0.16927100718021393 +MO,1966-04-14,0.16948799788951874 +MO,1966-04-15,0.17013899981975555 +MO,1966-04-18,0.17100700736045837 +MO,1966-04-19,0.17100700736045837 +MO,1966-04-20,0.1723089963197708 +MO,1966-04-21,0.1714410036802292 +MO,1966-04-22,0.17100700736045837 +MO,1966-04-25,0.171875 +MO,1966-04-26,0.17491300404071808 +MO,1966-04-27,0.1753470003604889 +MO,1966-04-28,0.17491300404071808 +MO,1966-04-29,0.17491300404071808 +MO,1966-05-02,0.17491300404071808 +MO,1966-05-03,0.17447899281978607 +MO,1966-05-04,0.17382800579071045 +MO,1966-05-05,0.1723089963197708 +MO,1966-05-06,0.1714410036802292 +MO,1966-05-09,0.17361100018024445 +MO,1966-05-10,0.17361100018024445 +MO,1966-05-11,0.17361100018024445 +MO,1966-05-12,0.16927100718021393 +MO,1966-05-13,0.16753500699996948 +MO,1966-05-16,0.16493099927902222 +MO,1966-05-17,0.16232599318027496 +MO,1966-05-18,0.16167500615119934 +MO,1966-05-19,0.1634110063314438 +MO,1966-05-20,0.16145800054073334 +MO,1966-05-23,0.1601559966802597 +MO,1966-05-24,0.16145800054073334 +MO,1966-05-25,0.1647139936685562 +MO,1966-05-26,0.1686200052499771 +MO,1966-05-27,0.16927100718021393 +MO,1966-05-31,0.16536499559879303 +MO,1966-06-01,0.1679690033197403 +MO,1966-06-02,0.1679690033197403 +MO,1966-06-03,0.16601599752902985 +MO,1966-06-06,0.1640630066394806 +MO,1966-06-07,0.15885399281978607 +MO,1966-06-08,0.1601559966802597 +MO,1966-06-09,0.16276000440120697 +MO,1966-06-10,0.16210900247097015 +MO,1966-06-13,0.1601559966802597 +MO,1966-06-14,0.15690100193023682 +MO,1966-06-15,0.15429699420928955 +MO,1966-06-16,0.15104199945926666 +MO,1966-06-17,0.15429699420928955 +MO,1966-06-20,0.15494799613952637 +MO,1966-06-21,0.1523440033197403 +MO,1966-06-22,0.1523440033197403 +MO,1966-06-23,0.15104199945926666 +MO,1966-06-24,0.1523440033197403 +MO,1966-06-27,0.1529950052499771 +MO,1966-06-28,0.15104199945926666 +MO,1966-06-29,0.15104199945926666 +MO,1966-06-30,0.15104199945926666 +MO,1966-07-01,0.15104199945926666 +MO,1966-07-05,0.1523440033197403 +MO,1966-07-06,0.15104199945926666 +MO,1966-07-07,0.14973999559879303 +MO,1966-07-08,0.14973999559879303 +MO,1966-07-11,0.1490889936685562 +MO,1966-07-12,0.15104199945926666 +MO,1966-07-13,0.1490889936685562 +MO,1966-07-14,0.14973999559879303 +MO,1966-07-15,0.15104199945926666 +MO,1966-07-18,0.14973999559879303 +MO,1966-07-19,0.14973999559879303 +MO,1966-07-20,0.15104199945926666 +MO,1966-07-21,0.15039099752902985 +MO,1966-07-22,0.14973999559879303 +MO,1966-07-25,0.14713500440120697 +MO,1966-07-26,0.1484380066394806 +MO,1966-07-27,0.1484380066394806 +MO,1966-07-28,0.15039099752902985 +MO,1966-07-29,0.1484380066394806 +MO,1966-08-01,0.14713500440120697 +MO,1966-08-02,0.1477860063314438 +MO,1966-08-03,0.14648400247097015 +MO,1966-08-04,0.14973999559879303 +MO,1966-08-05,0.15039099752902985 +MO,1966-08-08,0.14583300054073334 +MO,1966-08-09,0.14648400247097015 +MO,1966-08-10,0.14713500440120697 +MO,1966-08-11,0.14648400247097015 +MO,1966-08-12,0.1477860063314438 +MO,1966-08-15,0.1484380066394806 +MO,1966-08-16,0.1484380066394806 +MO,1966-08-17,0.14127600193023682 +MO,1966-08-18,0.13541699945926666 +MO,1966-08-19,0.1328130066394806 +MO,1966-08-22,0.1334639936685562 +MO,1966-08-23,0.13541699945926666 +MO,1966-08-24,0.1373700052499771 +MO,1966-08-25,0.1328130066394806 +MO,1966-08-26,0.13151000440120697 +MO,1966-08-29,0.12955699861049652 +MO,1966-08-30,0.1289059966802597 +MO,1966-08-31,0.13541699945926666 +MO,1966-09-01,0.1373700052499771 +MO,1966-09-02,0.13802100718021393 +MO,1966-09-06,0.13932299613952637 +MO,1966-09-07,0.13411499559879303 +MO,1966-09-08,0.1373700052499771 +MO,1966-09-09,0.13541699945926666 +MO,1966-09-12,0.14127600193023682 +MO,1966-09-13,0.13606800138950348 +MO,1966-09-14,0.1367190033197403 +MO,1966-09-15,0.1373700052499771 +MO,1966-09-16,0.13802100718021393 +MO,1966-09-19,0.13541699945926666 +MO,1966-09-20,0.1328130066394806 +MO,1966-09-21,0.13020800054073334 +MO,1966-09-22,0.13020800054073334 +MO,1966-09-23,0.13020800054073334 +MO,1966-09-26,0.13085900247097015 +MO,1966-09-27,0.13151000440120697 +MO,1966-09-28,0.12955699861049652 +MO,1966-09-29,0.1321610063314438 +MO,1966-09-30,0.13151000440120697 +MO,1966-10-03,0.13020800054073334 +MO,1966-10-04,0.13151000440120697 +MO,1966-10-05,0.1367190033197403 +MO,1966-10-06,0.13541699945926666 +MO,1966-10-07,0.1373700052499771 +MO,1966-10-10,0.14713500440120697 +MO,1966-10-11,0.1445309966802597 +MO,1966-10-12,0.14583300054073334 +MO,1966-10-13,0.14583300054073334 +MO,1966-10-14,0.15494799613952637 +MO,1966-10-17,0.15755200386047363 +MO,1966-10-18,0.1601559966802597 +MO,1966-10-19,0.16080699861049652 +MO,1966-10-20,0.16210900247097015 +MO,1966-10-21,0.15885399281978607 +MO,1966-10-24,0.1595049947500229 +MO,1966-10-25,0.15820300579071045 +MO,1966-10-26,0.16145800054073334 +MO,1966-10-27,0.1595049947500229 +MO,1966-10-28,0.16080699861049652 +MO,1966-10-31,0.16145800054073334 +MO,1966-11-01,0.16536499559879303 +MO,1966-11-02,0.16601599752902985 +MO,1966-11-03,0.16276000440120697 +MO,1966-11-04,0.16666699945926666 +MO,1966-11-07,0.16927100718021393 +MO,1966-11-09,0.16927100718021393 +MO,1966-11-10,0.17057299613952637 +MO,1966-11-11,0.17057299613952637 +MO,1966-11-14,0.1679690033197403 +MO,1966-11-15,0.17057299613952637 +MO,1966-11-16,0.17057299613952637 +MO,1966-11-17,0.17057299613952637 +MO,1966-11-18,0.16992199420928955 +MO,1966-11-21,0.16927100718021393 +MO,1966-11-22,0.16927100718021393 +MO,1966-11-23,0.16992199420928955 +MO,1966-11-25,0.17057299613952637 +MO,1966-11-28,0.17057299613952637 +MO,1966-11-29,0.16731800138950348 +MO,1966-11-30,0.16666699945926666 +MO,1966-12-01,0.16666699945926666 +MO,1966-12-02,0.16666699945926666 +MO,1966-12-05,0.17122399806976318 +MO,1966-12-06,0.17447899281978607 +MO,1966-12-07,0.17252600193023682 +MO,1966-12-08,0.17252600193023682 +MO,1966-12-09,0.17447899281978607 +MO,1966-12-12,0.17447899281978607 +MO,1966-12-13,0.17122399806976318 +MO,1966-12-14,0.16731800138950348 +MO,1966-12-15,0.17252600193023682 +MO,1966-12-16,0.171875 +MO,1966-12-19,0.17317700386047363 +MO,1966-12-20,0.17317700386047363 +MO,1966-12-21,0.17252600193023682 +MO,1966-12-22,0.1757809966802597 +MO,1966-12-23,0.18229199945926666 +MO,1966-12-27,0.18229199945926666 +MO,1966-12-28,0.1796880066394806 +MO,1966-12-29,0.17708300054073334 +MO,1966-12-30,0.17773400247097015 +MO,1967-01-03,0.1757809966802597 +MO,1967-01-04,0.17708300054073334 +MO,1967-01-05,0.17643199861049652 +MO,1967-01-06,0.1757809966802597 +MO,1967-01-09,0.17643199861049652 +MO,1967-01-10,0.1757809966802597 +MO,1967-01-11,0.17708300054073334 +MO,1967-01-12,0.17643199861049652 +MO,1967-01-13,0.17317700386047363 +MO,1967-01-16,0.16927100718021393 +MO,1967-01-17,0.1679690033197403 +MO,1967-01-18,0.16666699945926666 +MO,1967-01-19,0.16666699945926666 +MO,1967-01-20,0.1679690033197403 +MO,1967-01-23,0.17382800579071045 +MO,1967-01-24,0.1757809966802597 +MO,1967-01-25,0.1757809966802597 +MO,1967-01-26,0.1790360063314438 +MO,1967-01-27,0.1842450052499771 +MO,1967-01-30,0.18880200386047363 +MO,1967-01-31,0.19010399281978607 +MO,1967-02-01,0.1946610063314438 +MO,1967-02-02,0.19270800054073334 +MO,1967-02-03,0.18945300579071045 +MO,1967-02-06,0.19010399281978607 +MO,1967-02-07,0.19010399281978607 +MO,1967-02-08,0.1946610063314438 +MO,1967-02-09,0.19401000440120697 +MO,1967-02-10,0.1914059966802597 +MO,1967-02-13,0.1907549947500229 +MO,1967-02-14,0.1914059966802597 +MO,1967-02-15,0.19335900247097015 +MO,1967-02-16,0.19335900247097015 +MO,1967-02-17,0.19205699861049652 +MO,1967-02-20,0.19270800054073334 +MO,1967-02-21,0.1914059966802597 +MO,1967-02-23,0.19335900247097015 +MO,1967-02-24,0.19010399281978607 +MO,1967-02-27,0.18684899806976318 +MO,1967-02-28,0.19010399281978607 +MO,1967-03-01,0.18945300579071045 +MO,1967-03-02,0.19270800054073334 +MO,1967-03-03,0.19270800054073334 +MO,1967-03-06,0.1907549947500229 +MO,1967-03-07,0.18945300579071045 +MO,1967-03-08,0.19270800054073334 +MO,1967-03-09,0.1992190033197403 +MO,1967-03-10,0.1992190033197403 +MO,1967-03-13,0.20052100718021393 +MO,1967-03-14,0.20507800579071045 +MO,1967-03-15,0.20117199420928955 +MO,1967-03-16,0.1998700052499771 +MO,1967-03-17,0.20052100718021393 +MO,1967-03-20,0.20052100718021393 +MO,1967-03-21,0.20442700386047363 +MO,1967-03-22,0.20442700386047363 +MO,1967-03-23,0.20507800579071045 +MO,1967-03-27,0.20117199420928955 +MO,1967-03-28,0.20507800579071045 +MO,1967-03-29,0.20507800579071045 +MO,1967-03-30,0.20507800579071045 +MO,1967-03-31,0.20377600193023682 +MO,1967-04-03,0.20182299613952637 +MO,1967-04-04,0.20442700386047363 +MO,1967-04-05,0.20052100718021393 +MO,1967-04-06,0.20052100718021393 +MO,1967-04-07,0.20182299613952637 +MO,1967-04-10,0.19791699945926666 +MO,1967-04-11,0.19791699945926666 +MO,1967-04-12,0.19791699945926666 +MO,1967-04-13,0.19791699945926666 +MO,1967-04-14,0.19726599752902985 +MO,1967-04-17,0.19335900247097015 +MO,1967-04-18,0.19401000440120697 +MO,1967-04-19,0.19726599752902985 +MO,1967-04-20,0.20182299613952637 +MO,1967-04-21,0.20442700386047363 +MO,1967-04-24,0.20377600193023682 +MO,1967-04-25,0.20572899281978607 +MO,1967-04-26,0.2109380066394806 +MO,1967-04-27,0.2109380066394806 +MO,1967-04-28,0.21744799613952637 +MO,1967-05-01,0.21875 +MO,1967-05-02,0.22005200386047363 +MO,1967-05-03,0.22330699861049652 +MO,1967-05-04,0.22981800138950348 +MO,1967-05-05,0.22526000440120697 +MO,1967-05-08,0.2259110063314438 +MO,1967-05-09,0.21744799613952637 +MO,1967-05-10,0.2115889936685562 +MO,1967-05-11,0.21744799613952637 +MO,1967-05-12,0.2226559966802597 +MO,1967-05-15,0.21679699420928955 +MO,1967-05-16,0.21744799613952637 +MO,1967-05-17,0.21679699420928955 +MO,1967-05-18,0.21744799613952637 +MO,1967-05-19,0.21614600718021393 +MO,1967-05-22,0.21614600718021393 +MO,1967-05-23,0.21744799613952637 +MO,1967-05-24,0.21354199945926666 +MO,1967-05-25,0.21354199945926666 +MO,1967-05-26,0.20963500440120697 +MO,1967-05-29,0.20898400247097015 +MO,1967-05-31,0.203125 +MO,1967-06-01,0.21223999559879303 +MO,1967-06-02,0.21614600718021393 +MO,1967-06-05,0.21354199945926666 +MO,1967-06-06,0.21940100193023682 +MO,1967-06-07,0.22395800054073334 +MO,1967-06-08,0.23307299613952637 +MO,1967-06-09,0.23697899281978607 +MO,1967-06-12,0.23632800579071045 +MO,1967-06-13,0.234375 +MO,1967-06-14,0.2421880066394806 +MO,1967-06-15,0.24414099752902985 +MO,1967-06-16,0.2460940033197403 +MO,1967-06-19,0.2421880066394806 +MO,1967-06-20,0.2382809966802597 +MO,1967-06-21,0.23958300054073334 +MO,1967-06-22,0.24088500440120697 +MO,1967-06-23,0.23958300054073334 +MO,1967-06-26,0.24479199945926666 +MO,1967-06-27,0.2415360063314438 +MO,1967-06-28,0.24088500440120697 +MO,1967-06-29,0.24088500440120697 +MO,1967-06-30,0.24479199945926666 +MO,1967-07-03,0.2467450052499771 +MO,1967-07-05,0.2460940033197403 +MO,1967-07-06,0.2421880066394806 +MO,1967-07-07,0.24739600718021393 +MO,1967-07-10,0.25976601243019104 +MO,1967-07-11,0.2623699903488159 +MO,1967-07-12,0.27994799613952637 +MO,1967-07-13,0.28125 +MO,1967-07-14,0.2695310115814209 +MO,1967-07-17,0.26302099227905273 +MO,1967-07-18,0.28125 +MO,1967-07-19,0.27083298563957214 +MO,1967-07-20,0.2805989980697632 +MO,1967-07-21,0.2773439884185791 +MO,1967-07-24,0.2734380066394806 +MO,1967-07-25,0.2734380066394806 +MO,1967-07-26,0.265625 +MO,1967-07-27,0.2695310115814209 +MO,1967-07-28,0.2740890085697174 +MO,1967-07-31,0.2773439884185791 +MO,1967-08-01,0.2766929864883423 +MO,1967-08-02,0.27604201436042786 +MO,1967-08-03,0.27083298563957214 +MO,1967-08-04,0.27148398756980896 +MO,1967-08-07,0.2688800096511841 +MO,1967-08-08,0.26757800579071045 +MO,1967-08-09,0.2701820135116577 +MO,1967-08-10,0.2695310115814209 +MO,1967-08-11,0.2695310115814209 +MO,1967-08-14,0.26041701436042786 +MO,1967-08-15,0.2591150104999542 +MO,1967-08-16,0.2565099895000458 +MO,1967-08-17,0.2539060115814209 +MO,1967-08-18,0.25520798563957214 +MO,1967-08-21,0.24934899806976318 +MO,1967-08-22,0.24739600718021393 +MO,1967-08-23,0.2506510019302368 +MO,1967-08-24,0.25 +MO,1967-08-25,0.2428389936685562 +MO,1967-08-28,0.2376299947500229 +MO,1967-08-29,0.23958300054073334 +MO,1967-08-30,0.2421880066394806 +MO,1967-08-31,0.2506510019302368 +MO,1967-09-01,0.2506510019302368 +MO,1967-09-05,0.25 +MO,1967-09-06,0.2467450052499771 +MO,1967-09-07,0.24544300138950348 +MO,1967-09-08,0.24739600718021393 +MO,1967-09-11,0.25 +MO,1967-09-12,0.24348999559879303 +MO,1967-09-13,0.25 +MO,1967-09-14,0.2428389936685562 +MO,1967-09-15,0.24088500440120697 +MO,1967-09-18,0.23697899281978607 +MO,1967-09-19,0.22786499559879303 +MO,1967-09-20,0.23372399806976318 +MO,1967-09-21,0.2421880066394806 +MO,1967-09-22,0.25260400772094727 +MO,1967-09-25,0.25260400772094727 +MO,1967-09-26,0.24348999559879303 +MO,1967-09-27,0.24088500440120697 +MO,1967-09-28,0.23958300054073334 +MO,1967-09-29,0.23372399806976318 +MO,1967-10-02,0.23567700386047363 +MO,1967-10-03,0.2382809966802597 +MO,1967-10-04,0.24869799613952637 +MO,1967-10-05,0.24804699420928955 +MO,1967-10-06,0.24739600718021393 +MO,1967-10-09,0.2571609914302826 +MO,1967-10-10,0.25520798563957214 +MO,1967-10-11,0.25195300579071045 +MO,1967-10-12,0.24869799613952637 +MO,1967-10-13,0.25 +MO,1967-10-16,0.2460940033197403 +MO,1967-10-17,0.24739600718021393 +MO,1967-10-18,0.25130200386047363 +MO,1967-10-19,0.2539060115814209 +MO,1967-10-20,0.25195300579071045 +MO,1967-10-23,0.24869799613952637 +MO,1967-10-24,0.24479199945926666 +MO,1967-10-25,0.2460940033197403 +MO,1967-10-26,0.24544300138950348 +MO,1967-10-27,0.24479199945926666 +MO,1967-10-30,0.2421880066394806 +MO,1967-10-31,0.2421880066394806 +MO,1967-11-01,0.24088500440120697 +MO,1967-11-02,0.23697899281978607 +MO,1967-11-03,0.23177100718021393 +MO,1967-11-06,0.23177100718021393 +MO,1967-11-08,0.22526000440120697 +MO,1967-11-09,0.22786499559879303 +MO,1967-11-10,0.23372399806976318 +MO,1967-11-13,0.2304690033197403 +MO,1967-11-14,0.22395800054073334 +MO,1967-11-15,0.2226559966802597 +MO,1967-11-16,0.22916699945926666 +MO,1967-11-17,0.22786499559879303 +MO,1967-11-20,0.22460900247097015 +MO,1967-11-21,0.23177100718021393 +MO,1967-11-22,0.234375 +MO,1967-11-24,0.23177100718021393 +MO,1967-11-27,0.23177100718021393 +MO,1967-11-28,0.23177100718021393 +MO,1967-11-29,0.22395800054073334 +MO,1967-11-30,0.21940100193023682 +MO,1967-12-01,0.21940100193023682 +MO,1967-12-04,0.21679699420928955 +MO,1967-12-05,0.21940100193023682 +MO,1967-12-06,0.2220049947500229 +MO,1967-12-07,0.2220049947500229 +MO,1967-12-08,0.22395800054073334 +MO,1967-12-11,0.2226559966802597 +MO,1967-12-12,0.22005200386047363 +MO,1967-12-13,0.22330699861049652 +MO,1967-12-14,0.22070300579071045 +MO,1967-12-15,0.21679699420928955 +MO,1967-12-18,0.21679699420928955 +MO,1967-12-19,0.21940100193023682 +MO,1967-12-20,0.22460900247097015 +MO,1967-12-21,0.234375 +MO,1967-12-22,0.234375 +MO,1967-12-26,0.234375 +MO,1967-12-27,0.23567700386047363 +MO,1967-12-28,0.234375 +MO,1967-12-29,0.23177100718021393 +MO,1968-01-02,0.23307299613952637 +MO,1968-01-03,0.23567700386047363 +MO,1968-01-04,0.23307299613952637 +MO,1968-01-05,0.23307299613952637 +MO,1968-01-08,0.24348999559879303 +MO,1968-01-09,0.24804699420928955 +MO,1968-01-10,0.25585898756980896 +MO,1968-01-11,0.2591150104999542 +MO,1968-01-12,0.26041701436042786 +MO,1968-01-15,0.25585898756980896 +MO,1968-01-16,0.2539060115814209 +MO,1968-01-17,0.2539060115814209 +MO,1968-01-18,0.25520798563957214 +MO,1968-01-19,0.2539060115814209 +MO,1968-01-22,0.25195300579071045 +MO,1968-01-23,0.24739600718021393 +MO,1968-01-24,0.24479199945926666 +MO,1968-01-25,0.2421880066394806 +MO,1968-01-26,0.24414099752902985 +MO,1968-01-29,0.24544300138950348 +MO,1968-01-30,0.25130200386047363 +MO,1968-01-31,0.2571609914302826 +MO,1968-02-01,0.25520798563957214 +MO,1968-02-02,0.2571609914302826 +MO,1968-02-05,0.2539060115814209 +MO,1968-02-06,0.2565099895000458 +MO,1968-02-07,0.26041701436042786 +MO,1968-02-08,0.2539060115814209 +MO,1968-02-09,0.2506510019302368 +MO,1968-02-13,0.25260400772094727 +MO,1968-02-14,0.25260400772094727 +MO,1968-02-15,0.25195300579071045 +MO,1968-02-16,0.25130200386047363 +MO,1968-02-19,0.25260400772094727 +MO,1968-02-20,0.2506510019302368 +MO,1968-02-21,0.2545570135116577 +MO,1968-02-23,0.2545570135116577 +MO,1968-02-26,0.25 +MO,1968-02-27,0.24739600718021393 +MO,1968-02-28,0.24348999559879303 +MO,1968-02-29,0.2382809966802597 +MO,1968-03-01,0.23697899281978607 +MO,1968-03-04,0.2382809966802597 +MO,1968-03-05,0.23697899281978607 +MO,1968-03-06,0.23958300054073334 +MO,1968-03-07,0.24348999559879303 +MO,1968-03-08,0.24348999559879303 +MO,1968-03-11,0.24934899806976318 +MO,1968-03-12,0.24934899806976318 +MO,1968-03-13,0.24869799613952637 +MO,1968-03-14,0.2421880066394806 +MO,1968-03-15,0.2460940033197403 +MO,1968-03-18,0.25130200386047363 +MO,1968-03-19,0.24739600718021393 +MO,1968-03-20,0.24479199945926666 +MO,1968-03-21,0.2467450052499771 +MO,1968-03-22,0.24739600718021393 +MO,1968-03-25,0.24739600718021393 +MO,1968-03-26,0.2421880066394806 +MO,1968-03-27,0.24479199945926666 +MO,1968-03-28,0.2376299947500229 +MO,1968-03-29,0.24348999559879303 +MO,1968-04-01,0.24869799613952637 +MO,1968-04-02,0.24739600718021393 +MO,1968-04-03,0.24934899806976318 +MO,1968-04-04,0.2539060115814209 +MO,1968-04-05,0.25260400772094727 +MO,1968-04-08,0.2539060115814209 +MO,1968-04-10,0.26041701436042786 +MO,1968-04-11,0.265625 +MO,1968-04-15,0.2721349895000458 +MO,1968-04-16,0.2727859914302826 +MO,1968-04-17,0.2695310115814209 +MO,1968-04-18,0.26692700386047363 +MO,1968-04-19,0.26432299613952637 +MO,1968-04-22,0.26367199420928955 +MO,1968-04-23,0.2727859914302826 +MO,1968-04-24,0.28320300579071045 +MO,1968-04-25,0.27864599227905273 +MO,1968-04-26,0.2805989980697632 +MO,1968-04-29,0.2805989980697632 +MO,1968-04-30,0.28255200386047363 +MO,1968-05-01,0.2851560115814209 +MO,1968-05-02,0.29947900772094727 +MO,1968-05-03,0.29947900772094727 +MO,1968-05-06,0.2929689884185791 +MO,1968-05-07,0.29557299613952637 +MO,1968-05-08,0.29557299613952637 +MO,1968-05-09,0.29427099227905273 +MO,1968-05-10,0.2929689884185791 +MO,1968-05-13,0.2903650104999542 +MO,1968-05-14,0.2929689884185791 +MO,1968-05-15,0.28645798563957214 +MO,1968-05-16,0.28255200386047363 +MO,1968-05-17,0.2845050096511841 +MO,1968-05-20,0.2884109914302826 +MO,1968-05-21,0.28320300579071045 +MO,1968-05-22,0.28385400772094727 +MO,1968-05-23,0.2851560115814209 +MO,1968-05-24,0.28645798563957214 +MO,1968-05-27,0.28710898756980896 +MO,1968-05-28,0.28645798563957214 +MO,1968-05-29,0.28710898756980896 +MO,1968-05-31,0.2884109914302826 +MO,1968-06-03,0.2877599895000458 +MO,1968-06-04,0.2903650104999542 +MO,1968-06-05,0.2890630066394806 +MO,1968-06-06,0.2936199903488159 +MO,1968-06-07,0.29557299613952637 +MO,1968-06-10,0.2923179864883423 +MO,1968-06-11,0.2923179864883423 +MO,1968-06-13,0.2877599895000458 +MO,1968-06-14,0.28645798563957214 +MO,1968-06-17,0.28385400772094727 +MO,1968-06-18,0.2890630066394806 +MO,1968-06-20,0.2877599895000458 +MO,1968-06-21,0.2903650104999542 +MO,1968-06-24,0.29101601243019104 +MO,1968-06-25,0.28645798563957214 +MO,1968-06-27,0.28645798563957214 +MO,1968-06-28,0.2851560115814209 +MO,1968-07-01,0.2819010019302368 +MO,1968-07-02,0.2734380066394806 +MO,1968-07-03,0.2721349895000458 +MO,1968-07-08,0.2779949903488159 +MO,1968-07-09,0.28645798563957214 +MO,1968-07-11,0.2851560115814209 +MO,1968-07-12,0.2877599895000458 +MO,1968-07-15,0.29101601243019104 +MO,1968-07-16,0.29557299613952637 +MO,1968-07-18,0.296875 +MO,1968-07-19,0.29166701436042786 +MO,1968-07-22,0.2890630066394806 +MO,1968-07-23,0.29166701436042786 +MO,1968-07-25,0.28255200386047363 +MO,1968-07-26,0.28385400772094727 +MO,1968-07-29,0.28125 +MO,1968-07-30,0.2845050096511841 +MO,1968-08-01,0.27929699420928955 +MO,1968-08-02,0.2766929864883423 +MO,1968-08-05,0.27539101243019104 +MO,1968-08-06,0.27539101243019104 +MO,1968-08-08,0.2766929864883423 +MO,1968-08-09,0.27604201436042786 +MO,1968-08-12,0.28125 +MO,1968-08-13,0.27929699420928955 +MO,1968-08-15,0.27864599227905273 +MO,1968-08-16,0.28125 +MO,1968-08-19,0.2766929864883423 +MO,1968-08-20,0.2727859914302826 +MO,1968-08-22,0.26822900772094727 +MO,1968-08-23,0.26041701436042786 +MO,1968-08-26,0.2591150104999542 +MO,1968-08-27,0.26367199420928955 +MO,1968-08-29,0.26757800579071045 +MO,1968-08-30,0.265625 +MO,1968-09-03,0.26432299613952637 +MO,1968-09-04,0.2695310115814209 +MO,1968-09-05,0.27083298563957214 +MO,1968-09-06,0.2740890085697174 +MO,1968-09-09,0.2773439884185791 +MO,1968-09-10,0.27994799613952637 +MO,1968-09-12,0.2773439884185791 +MO,1968-09-13,0.27864599227905273 +MO,1968-09-16,0.28385400772094727 +MO,1968-09-17,0.27994799613952637 +MO,1968-09-19,0.28385400772094727 +MO,1968-09-20,0.27994799613952637 +MO,1968-09-23,0.2805989980697632 +MO,1968-09-24,0.28255200386047363 +MO,1968-09-26,0.2877599895000458 +MO,1968-09-27,0.2929689884185791 +MO,1968-09-30,0.29166701436042786 +MO,1968-10-01,0.2890630066394806 +MO,1968-10-03,0.2923179864883423 +MO,1968-10-04,0.2962239980697632 +MO,1968-10-07,0.3046880066394806 +MO,1968-10-08,0.3033849895000458 +MO,1968-10-10,0.3092449903488159 +MO,1968-10-11,0.30208298563957214 +MO,1968-10-14,0.296875 +MO,1968-10-15,0.30208298563957214 +MO,1968-10-17,0.30664101243019104 +MO,1968-10-18,0.3079429864883423 +MO,1968-10-21,0.3125 +MO,1968-10-22,0.31119799613952637 +MO,1968-10-24,0.3079429864883423 +MO,1968-10-25,0.29947900772094727 +MO,1968-10-28,0.29882800579071045 +MO,1968-10-29,0.3001300096511841 +MO,1968-10-31,0.29492199420928955 +MO,1968-11-01,0.2923179864883423 +MO,1968-11-04,0.2903650104999542 +MO,1968-11-06,0.2929689884185791 +MO,1968-11-07,0.29166701436042786 +MO,1968-11-08,0.2890630066394806 +MO,1968-11-12,0.2877599895000458 +MO,1968-11-13,0.29427099227905273 +MO,1968-11-14,0.29882800579071045 +MO,1968-11-15,0.3053390085697174 +MO,1968-11-18,0.3059900104999542 +MO,1968-11-19,0.30989599227905273 +MO,1968-11-21,0.30989599227905273 +MO,1968-11-22,0.30729201436042786 +MO,1968-11-25,0.30729201436042786 +MO,1968-11-26,0.30729201436042786 +MO,1968-11-27,0.3059900104999542 +MO,1968-11-29,0.3059900104999542 +MO,1968-12-02,0.31445300579071045 +MO,1968-12-03,0.3157550096511841 +MO,1968-12-05,0.3203130066394806 +MO,1968-12-06,0.32291701436042786 +MO,1968-12-09,0.3216150104999542 +MO,1968-12-10,0.3235679864883423 +MO,1968-12-12,0.3372400104999542 +MO,1968-12-13,0.3515630066394806 +MO,1968-12-16,0.3509109914302826 +MO,1968-12-17,0.3430989980697632 +MO,1968-12-19,0.35416701436042786 +MO,1968-12-20,0.3515630066394806 +MO,1968-12-23,0.3528650104999542 +MO,1968-12-24,0.3515630066394806 +MO,1968-12-26,0.3528650104999542 +MO,1968-12-27,0.34375 +MO,1968-12-30,0.33333298563957214 +MO,1968-12-31,0.33333298563957214 +MO,1969-01-02,0.33854201436042786 +MO,1969-01-03,0.3398439884185791 +MO,1969-01-06,0.34375 +MO,1969-01-07,0.3372400104999542 +MO,1969-01-08,0.33398398756980896 +MO,1969-01-09,0.328125 +MO,1969-01-10,0.3203130066394806 +MO,1969-01-13,0.30989599227905273 +MO,1969-01-14,0.31510400772094727 +MO,1969-01-15,0.3203130066394806 +MO,1969-01-16,0.3209640085697174 +MO,1969-01-17,0.3242189884185791 +MO,1969-01-20,0.31770798563957214 +MO,1969-01-21,0.3216150104999542 +MO,1969-01-22,0.3203130066394806 +MO,1969-01-23,0.3242189884185791 +MO,1969-01-24,0.3274739980697632 +MO,1969-01-27,0.33072900772094727 +MO,1969-01-28,0.33333298563957214 +MO,1969-01-29,0.33854201436042786 +MO,1969-01-30,0.34635400772094727 +MO,1969-01-31,0.34895798563957214 +MO,1969-02-03,0.3391929864883423 +MO,1969-02-04,0.3359380066394806 +MO,1969-02-05,0.3320310115814209 +MO,1969-02-06,0.328125 +MO,1969-02-07,0.32291701436042786 +MO,1969-02-11,0.32552099227905273 +MO,1969-02-12,0.32682299613952637 +MO,1969-02-13,0.328125 +MO,1969-02-14,0.3235679864883423 +MO,1969-02-17,0.32226601243019104 +MO,1969-02-18,0.31770798563957214 +MO,1969-02-19,0.3125 +MO,1969-02-20,0.30729201436042786 +MO,1969-02-24,0.3046880066394806 +MO,1969-02-25,0.30208298563957214 +MO,1969-02-26,0.29947900772094727 +MO,1969-02-27,0.29817700386047363 +MO,1969-02-28,0.29427099227905273 +MO,1969-03-03,0.2929689884185791 +MO,1969-03-04,0.29947900772094727 +MO,1969-03-05,0.3040359914302826 +MO,1969-03-06,0.3033849895000458 +MO,1969-03-07,0.3053390085697174 +MO,1969-03-10,0.30208298563957214 +MO,1969-03-11,0.3033849895000458 +MO,1969-03-12,0.30208298563957214 +MO,1969-03-13,0.3046880066394806 +MO,1969-03-14,0.30208298563957214 +MO,1969-03-17,0.3033849895000458 +MO,1969-03-18,0.3053390085697174 +MO,1969-03-19,0.3059900104999542 +MO,1969-03-20,0.30729201436042786 +MO,1969-03-21,0.3085939884185791 +MO,1969-03-24,0.30989599227905273 +MO,1969-03-25,0.30729201436042786 +MO,1969-03-26,0.3053390085697174 +MO,1969-03-27,0.3033849895000458 +MO,1969-03-28,0.29817700386047363 +MO,1969-04-01,0.2890630066394806 +MO,1969-04-02,0.2890630066394806 +MO,1969-04-03,0.2897140085697174 +MO,1969-04-07,0.2877599895000458 +MO,1969-04-08,0.28645798563957214 +MO,1969-04-09,0.28710898756980896 +MO,1969-04-10,0.2819010019302368 +MO,1969-04-11,0.28255200386047363 +MO,1969-04-14,0.2819010019302368 +MO,1969-04-15,0.2929689884185791 +MO,1969-04-16,0.29166701436042786 +MO,1969-04-17,0.2903650104999542 +MO,1969-04-18,0.2929689884185791 +MO,1969-04-21,0.296875 +MO,1969-04-22,0.29557299613952637 +MO,1969-04-23,0.296875 +MO,1969-04-24,0.296875 +MO,1969-04-25,0.29427099227905273 +MO,1969-04-28,0.29557299613952637 +MO,1969-04-29,0.296875 +MO,1969-04-30,0.30729201436042786 +MO,1969-05-01,0.30208298563957214 +MO,1969-05-02,0.2975260019302368 +MO,1969-05-05,0.29166701436042786 +MO,1969-05-06,0.2897140085697174 +MO,1969-05-07,0.28385400772094727 +MO,1969-05-08,0.2851560115814209 +MO,1969-05-09,0.2851560115814209 +MO,1969-05-12,0.29166701436042786 +MO,1969-05-13,0.29427099227905273 +MO,1969-05-14,0.29557299613952637 +MO,1969-05-15,0.296875 +MO,1969-05-16,0.3001300096511841 +MO,1969-05-19,0.29557299613952637 +MO,1969-05-20,0.29557299613952637 +MO,1969-05-21,0.3033849895000458 +MO,1969-05-22,0.29947900772094727 +MO,1969-05-23,0.29947900772094727 +MO,1969-05-26,0.32291701436042786 +MO,1969-05-27,0.3125 +MO,1969-05-28,0.31770798563957214 +MO,1969-05-29,0.3242189884185791 +MO,1969-06-02,0.31119799613952637 +MO,1969-06-03,0.31510400772094727 +MO,1969-06-04,0.3203130066394806 +MO,1969-06-05,0.32291701436042786 +MO,1969-06-06,0.32552099227905273 +MO,1969-06-09,0.3203130066394806 +MO,1969-06-10,0.31380200386047363 +MO,1969-06-11,0.3085939884185791 +MO,1969-06-12,0.3033849895000458 +MO,1969-06-13,0.30729201436042786 +MO,1969-06-16,0.3085939884185791 +MO,1969-06-17,0.3059900104999542 +MO,1969-06-18,0.30208298563957214 +MO,1969-06-19,0.3046880066394806 +MO,1969-06-20,0.3033849895000458 +MO,1969-06-23,0.29947900772094727 +MO,1969-06-24,0.30208298563957214 +MO,1969-06-25,0.3046880066394806 +MO,1969-06-26,0.29947900772094727 +MO,1969-06-27,0.29947900772094727 +MO,1969-06-30,0.29947900772094727 +MO,1969-07-01,0.29947900772094727 +MO,1969-07-02,0.30989599227905273 +MO,1969-07-03,0.30208298563957214 +MO,1969-07-07,0.30208298563957214 +MO,1969-07-08,0.296875 +MO,1969-07-09,0.2890630066394806 +MO,1969-07-10,0.29166701436042786 +MO,1969-07-11,0.29427099227905273 +MO,1969-07-14,0.29166701436042786 +MO,1969-07-15,0.28645798563957214 +MO,1969-07-16,0.2890630066394806 +MO,1969-07-17,0.2877599895000458 +MO,1969-07-18,0.28255200386047363 +MO,1969-07-22,0.27864599227905273 +MO,1969-07-23,0.27994799613952637 +MO,1969-07-24,0.296875 +MO,1969-07-25,0.2929689884185791 +MO,1969-07-28,0.28125 +MO,1969-07-29,0.27994799613952637 +MO,1969-07-30,0.28385400772094727 +MO,1969-07-31,0.2851560115814209 +MO,1969-08-01,0.29166701436042786 +MO,1969-08-04,0.2877599895000458 +MO,1969-08-05,0.2877599895000458 +MO,1969-08-06,0.28385400772094727 +MO,1969-08-07,0.28125 +MO,1969-08-08,0.27083298563957214 +MO,1969-08-11,0.2721349895000458 +MO,1969-08-12,0.27604201436042786 +MO,1969-08-13,0.2747400104999542 +MO,1969-08-14,0.2734380066394806 +MO,1969-08-15,0.28385400772094727 +MO,1969-08-18,0.28125 +MO,1969-08-19,0.28125 +MO,1969-08-20,0.2851560115814209 +MO,1969-08-21,0.28125 +MO,1969-08-22,0.28125 +MO,1969-08-25,0.28125 +MO,1969-08-26,0.27604201436042786 +MO,1969-08-27,0.27604201436042786 +MO,1969-08-28,0.27604201436042786 +MO,1969-08-29,0.2773439884185791 +MO,1969-09-02,0.28125 +MO,1969-09-03,0.28255200386047363 +MO,1969-09-04,0.27864599227905273 +MO,1969-09-05,0.27994799613952637 +MO,1969-09-08,0.27864599227905273 +MO,1969-09-09,0.27604201436042786 +MO,1969-09-10,0.27604201436042786 +MO,1969-09-11,0.26822900772094727 +MO,1969-09-12,0.265625 +MO,1969-09-15,0.2617189884185791 +MO,1969-09-16,0.265625 +MO,1969-09-17,0.2734380066394806 +MO,1969-09-18,0.28645798563957214 +MO,1969-09-19,0.2929689884185791 +MO,1969-09-22,0.296875 +MO,1969-09-23,0.296875 +MO,1969-09-24,0.30208298563957214 +MO,1969-09-25,0.29817700386047363 +MO,1969-09-26,0.3033849895000458 +MO,1969-09-29,0.3007810115814209 +MO,1969-09-30,0.3007810115814209 +MO,1969-10-01,0.3007810115814209 +MO,1969-10-02,0.29817700386047363 +MO,1969-10-03,0.296875 +MO,1969-10-06,0.29427099227905273 +MO,1969-10-07,0.29166701436042786 +MO,1969-10-08,0.28385400772094727 +MO,1969-10-09,0.2890630066394806 +MO,1969-10-10,0.30208298563957214 +MO,1969-10-13,0.3046880066394806 +MO,1969-10-14,0.3059900104999542 +MO,1969-10-15,0.30729201436042786 +MO,1969-10-16,0.31510400772094727 +MO,1969-10-17,0.3125 +MO,1969-10-20,0.328125 +MO,1969-10-21,0.3320310115814209 +MO,1969-10-22,0.3359380066394806 +MO,1969-10-23,0.328125 +MO,1969-10-24,0.33333298563957214 +MO,1969-10-27,0.3359380066394806 +MO,1969-10-28,0.33333298563957214 +MO,1969-10-29,0.34244799613952637 +MO,1969-10-30,0.35677099227905273 +MO,1969-10-31,0.36458298563957214 +MO,1969-11-03,0.36197900772094727 +MO,1969-11-04,0.36067700386047363 +MO,1969-11-05,0.36197900772094727 +MO,1969-11-06,0.3632810115814209 +MO,1969-11-07,0.36458298563957214 +MO,1969-11-10,0.36458298563957214 +MO,1969-11-11,0.36197900772094727 +MO,1969-11-12,0.3554689884185791 +MO,1969-11-13,0.3528650104999542 +MO,1969-11-14,0.3658849895000458 +MO,1969-11-17,0.36067700386047363 +MO,1969-11-18,0.3554689884185791 +MO,1969-11-19,0.36067700386047363 +MO,1969-11-20,0.35807299613952637 +MO,1969-11-21,0.359375 +MO,1969-11-24,0.36067700386047363 +MO,1969-11-25,0.35416701436042786 +MO,1969-11-26,0.3554689884185791 +MO,1969-11-28,0.35416701436042786 +MO,1969-12-01,0.36067700386047363 +MO,1969-12-02,0.359375 +MO,1969-12-03,0.36197900772094727 +MO,1969-12-04,0.36979201436042786 +MO,1969-12-05,0.36979201436042786 +MO,1969-12-08,0.36197900772094727 +MO,1969-12-09,0.36458298563957214 +MO,1969-12-10,0.36197900772094727 +MO,1969-12-11,0.36067700386047363 +MO,1969-12-12,0.36197900772094727 +MO,1969-12-15,0.36197900772094727 +MO,1969-12-16,0.36067700386047363 +MO,1969-12-17,0.36067700386047363 +MO,1969-12-18,0.36067700386047363 +MO,1969-12-19,0.359375 +MO,1969-12-22,0.36067700386047363 +MO,1969-12-23,0.36197900772094727 +MO,1969-12-24,0.36979201436042786 +MO,1969-12-26,0.37369799613952637 +MO,1969-12-29,0.3671880066394806 +MO,1969-12-30,0.37239599227905273 +MO,1969-12-31,0.37239599227905273 +MO,1970-01-02,0.375 +MO,1970-01-05,0.3828130066394806 +MO,1970-01-06,0.390625 +MO,1970-01-07,0.39322900772094727 +MO,1970-01-08,0.38020798563957214 +MO,1970-01-09,0.3528650104999542 +MO,1970-01-12,0.34375 +MO,1970-01-13,0.34375 +MO,1970-01-14,0.34375 +MO,1970-01-15,0.3476560115814209 +MO,1970-01-16,0.3528650104999542 +MO,1970-01-19,0.359375 +MO,1970-01-20,0.359375 +MO,1970-01-21,0.35807299613952637 +MO,1970-01-22,0.36197900772094727 +MO,1970-01-23,0.3632810115814209 +MO,1970-01-26,0.35416701436042786 +MO,1970-01-27,0.35807299613952637 +MO,1970-01-28,0.35677099227905273 +MO,1970-01-29,0.35416701436042786 +MO,1970-01-30,0.34895798563957214 +MO,1970-02-02,0.3502599895000458 +MO,1970-02-03,0.359375 +MO,1970-02-04,0.35416701436042786 +MO,1970-02-05,0.328125 +MO,1970-02-06,0.328125 +MO,1970-02-09,0.3359380066394806 +MO,1970-02-10,0.3359380066394806 +MO,1970-02-11,0.34635400772094727 +MO,1970-02-12,0.34635400772094727 +MO,1970-02-13,0.34895798563957214 +MO,1970-02-16,0.34895798563957214 +MO,1970-02-17,0.3528650104999542 +MO,1970-02-18,0.3554689884185791 +MO,1970-02-19,0.3554689884185791 +MO,1970-02-20,0.35416701436042786 +MO,1970-02-24,0.34895798563957214 +MO,1970-02-25,0.35677099227905273 +MO,1970-02-26,0.3554689884185791 +MO,1970-02-27,0.35807299613952637 +MO,1970-03-02,0.35416701436042786 +MO,1970-03-03,0.359375 +MO,1970-03-04,0.35416701436042786 +MO,1970-03-05,0.35677099227905273 +MO,1970-03-06,0.35416701436042786 +MO,1970-03-09,0.3515630066394806 +MO,1970-03-10,0.34375 +MO,1970-03-11,0.33333298563957214 +MO,1970-03-12,0.34114599227905273 +MO,1970-03-13,0.3398439884185791 +MO,1970-03-16,0.3398439884185791 +MO,1970-03-17,0.34375 +MO,1970-03-18,0.34635400772094727 +MO,1970-03-19,0.34244799613952637 +MO,1970-03-20,0.3398439884185791 +MO,1970-03-23,0.3346349895000458 +MO,1970-03-24,0.34244799613952637 +MO,1970-03-25,0.35677099227905273 +MO,1970-03-26,0.36197900772094727 +MO,1970-03-30,0.36067700386047363 +MO,1970-03-31,0.35677099227905273 +MO,1970-04-01,0.35416701436042786 +MO,1970-04-02,0.34375 +MO,1970-04-03,0.3359380066394806 +MO,1970-04-06,0.3359380066394806 +MO,1970-04-07,0.34375 +MO,1970-04-08,0.34114599227905273 +MO,1970-04-09,0.3372400104999542 +MO,1970-04-10,0.328125 +MO,1970-04-13,0.32682299613952637 +MO,1970-04-14,0.32291701436042786 +MO,1970-04-15,0.328125 +MO,1970-04-16,0.32291701436042786 +MO,1970-04-17,0.32942700386047363 +MO,1970-04-20,0.3359380066394806 +MO,1970-04-21,0.328125 +MO,1970-04-22,0.32291701436042786 +MO,1970-04-23,0.3125 +MO,1970-04-24,0.3085939884185791 +MO,1970-04-27,0.30989599227905273 +MO,1970-04-28,0.31510400772094727 +MO,1970-04-29,0.3216150104999542 +MO,1970-04-30,0.32682299613952637 +MO,1970-05-01,0.3242189884185791 +MO,1970-05-04,0.3203130066394806 +MO,1970-05-05,0.3125 +MO,1970-05-06,0.31510400772094727 +MO,1970-05-07,0.31770798563957214 +MO,1970-05-08,0.31770798563957214 +MO,1970-05-11,0.31770798563957214 +MO,1970-05-12,0.3203130066394806 +MO,1970-05-13,0.3164060115814209 +MO,1970-05-14,0.3125 +MO,1970-05-15,0.3164060115814209 +MO,1970-05-18,0.31770798563957214 +MO,1970-05-19,0.31770798563957214 +MO,1970-05-20,0.30208298563957214 +MO,1970-05-21,0.3046880066394806 +MO,1970-05-22,0.3059900104999542 +MO,1970-05-25,0.29817700386047363 +MO,1970-05-26,0.30208298563957214 +MO,1970-05-27,0.31510400772094727 +MO,1970-05-28,0.3359380066394806 +MO,1970-05-29,0.35677099227905273 +MO,1970-06-01,0.37369799613952637 +MO,1970-06-02,0.37239599227905273 +MO,1970-06-03,0.38020798563957214 +MO,1970-06-04,0.3828130066394806 +MO,1970-06-05,0.3789060115814209 +MO,1970-06-08,0.38020798563957214 +MO,1970-06-09,0.3815099895000458 +MO,1970-06-10,0.37760400772094727 +MO,1970-06-11,0.3671880066394806 +MO,1970-06-12,0.36458298563957214 +MO,1970-06-15,0.37630200386047363 +MO,1970-06-16,0.38541701436042786 +MO,1970-06-17,0.38932299613952637 +MO,1970-06-18,0.38932299613952637 +MO,1970-06-19,0.3971349895000458 +MO,1970-06-22,0.38802099227905273 +MO,1970-06-23,0.375 +MO,1970-06-24,0.37239599227905273 +MO,1970-06-25,0.37239599227905273 +MO,1970-06-26,0.375 +MO,1970-06-29,0.36979201436042786 +MO,1970-06-30,0.37760400772094727 +MO,1970-07-01,0.38541701436042786 +MO,1970-07-02,0.38541701436042786 +MO,1970-07-06,0.38020798563957214 +MO,1970-07-07,0.36979201436042786 +MO,1970-07-08,0.3828130066394806 +MO,1970-07-09,0.390625 +MO,1970-07-10,0.40104201436042786 +MO,1970-07-13,0.39583298563957214 +MO,1970-07-14,0.3945310115814209 +MO,1970-07-15,0.3971349895000458 +MO,1970-07-16,0.40104201436042786 +MO,1970-07-17,0.40364599227905273 +MO,1970-07-20,0.4023439884185791 +MO,1970-07-21,0.39322900772094727 +MO,1970-07-22,0.3984380066394806 +MO,1970-07-23,0.3971349895000458 +MO,1970-07-24,0.39322900772094727 +MO,1970-07-27,0.3945310115814209 +MO,1970-07-28,0.3984380066394806 +MO,1970-07-29,0.40364599227905273 +MO,1970-07-30,0.4140630066394806 +MO,1970-07-31,0.41145798563957214 +MO,1970-08-03,0.40885400772094727 +MO,1970-08-04,0.40885400772094727 +MO,1970-08-05,0.40364599227905273 +MO,1970-08-06,0.3997400104999542 +MO,1970-08-07,0.3984380066394806 +MO,1970-08-10,0.39322900772094727 +MO,1970-08-11,0.390625 +MO,1970-08-12,0.39583298563957214 +MO,1970-08-13,0.3945310115814209 +MO,1970-08-14,0.39192700386047363 +MO,1970-08-17,0.39322900772094727 +MO,1970-08-18,0.390625 +MO,1970-08-19,0.3984380066394806 +MO,1970-08-20,0.39322900772094727 +MO,1970-08-21,0.3971349895000458 +MO,1970-08-24,0.40364599227905273 +MO,1970-08-25,0.4101560115814209 +MO,1970-08-26,0.40885400772094727 +MO,1970-08-27,0.40885400772094727 +MO,1970-08-28,0.4101560115814209 +MO,1970-08-31,0.40625 +MO,1970-09-01,0.4023439884185791 +MO,1970-09-02,0.40104201436042786 +MO,1970-09-03,0.40364599227905273 +MO,1970-09-04,0.4023439884185791 +MO,1970-09-08,0.4023439884185791 +MO,1970-09-09,0.4023439884185791 +MO,1970-09-10,0.40104201436042786 +MO,1970-09-11,0.40104201436042786 +MO,1970-09-14,0.3984380066394806 +MO,1970-09-15,0.3971349895000458 +MO,1970-09-16,0.39322900772094727 +MO,1970-09-17,0.3971349895000458 +MO,1970-09-18,0.39583298563957214 +MO,1970-09-21,0.390625 +MO,1970-09-22,0.39192700386047363 +MO,1970-09-23,0.3984380066394806 +MO,1970-09-24,0.41145798563957214 +MO,1970-09-25,0.4127599895000458 +MO,1970-09-28,0.4153650104999542 +MO,1970-09-29,0.41666701436042786 +MO,1970-09-30,0.41666701436042786 +MO,1970-10-01,0.42317700386047363 +MO,1970-10-02,0.4309900104999542 +MO,1970-10-05,0.44270798563957214 +MO,1970-10-06,0.4414060115814209 +MO,1970-10-07,0.44010400772094727 +MO,1970-10-08,0.4375 +MO,1970-10-09,0.4375 +MO,1970-10-12,0.43880200386047363 +MO,1970-10-13,0.44270798563957214 +MO,1970-10-14,0.4492189884185791 +MO,1970-10-15,0.45442700386047363 +MO,1970-10-16,0.45182299613952637 +MO,1970-10-19,0.44270798563957214 +MO,1970-10-20,0.4440099895000458 +MO,1970-10-21,0.4453130066394806 +MO,1970-10-22,0.45052099227905273 +MO,1970-10-23,0.453125 +MO,1970-10-26,0.45182299613952637 +MO,1970-10-27,0.45052099227905273 +MO,1970-10-28,0.453125 +MO,1970-10-29,0.45052099227905273 +MO,1970-10-30,0.45833298563957214 +MO,1970-11-02,0.4648439884185791 +MO,1970-11-03,0.47395798563957214 +MO,1970-11-04,0.48177099227905273 +MO,1970-11-05,0.47135400772094727 +MO,1970-11-06,0.46354201436042786 +MO,1970-11-09,0.46875 +MO,1970-11-10,0.4752599895000458 +MO,1970-11-11,0.47135400772094727 +MO,1970-11-12,0.47135400772094727 +MO,1970-11-13,0.47395798563957214 +MO,1970-11-16,0.47005200386047363 +MO,1970-11-17,0.4778650104999542 +MO,1970-11-18,0.4752599895000458 +MO,1970-11-19,0.4726560115814209 +MO,1970-11-20,0.4752599895000458 +MO,1970-11-23,0.4804689884185791 +MO,1970-11-24,0.4778650104999542 +MO,1970-11-25,0.48697900772094727 +MO,1970-11-27,0.49869799613952637 +MO,1970-11-30,0.5104169845581055 +MO,1970-12-01,0.5013020038604736 +MO,1970-12-02,0.5 +MO,1970-12-03,0.48958298563957214 +MO,1970-12-04,0.49739599227905273 +MO,1970-12-07,0.5091149806976318 +MO,1970-12-08,0.5052080154418945 +MO,1970-12-09,0.49479201436042786 +MO,1970-12-10,0.5 +MO,1970-12-11,0.49739599227905273 +MO,1970-12-14,0.4960939884185791 +MO,1970-12-15,0.5 +MO,1970-12-16,0.49739599227905273 +MO,1970-12-17,0.5013020038604736 +MO,1970-12-18,0.5013020038604736 +MO,1970-12-21,0.5026040077209473 +MO,1970-12-22,0.5 +MO,1970-12-23,0.5 +MO,1970-12-24,0.5065100193023682 +MO,1970-12-28,0.5078129768371582 +MO,1970-12-29,0.5195310115814209 +MO,1970-12-30,0.5169270038604736 +MO,1970-12-31,0.515625 +MO,1971-01-04,0.5104169845581055 +MO,1971-01-05,0.5104169845581055 +MO,1971-01-06,0.5104169845581055 +MO,1971-01-07,0.5065100193023682 +MO,1971-01-08,0.5013020038604736 +MO,1971-01-11,0.5026040077209473 +MO,1971-01-12,0.5026040077209473 +MO,1971-01-13,0.49479201436042786 +MO,1971-01-14,0.4908849895000458 +MO,1971-01-15,0.49479201436042786 +MO,1971-01-18,0.4960939884185791 +MO,1971-01-19,0.5117189884185791 +MO,1971-01-20,0.5130209922790527 +MO,1971-01-21,0.5208330154418945 +MO,1971-01-22,0.5286459922790527 +MO,1971-01-25,0.53125 +MO,1971-01-26,0.5546879768371582 +MO,1971-01-27,0.5442709922790527 +MO,1971-01-28,0.5390629768371582 +MO,1971-01-29,0.5455729961395264 +MO,1971-02-01,0.5572919845581055 +MO,1971-02-02,0.5677080154418945 +MO,1971-02-03,0.5703129768371582 +MO,1971-02-04,0.5703129768371582 +MO,1971-02-05,0.5585939884185791 +MO,1971-02-08,0.5651040077209473 +MO,1971-02-09,0.5729169845581055 +MO,1971-02-10,0.5716149806976318 +MO,1971-02-11,0.5690100193023682 +MO,1971-02-12,0.5703129768371582 +MO,1971-02-16,0.5664060115814209 +MO,1971-02-17,0.5664060115814209 +MO,1971-02-18,0.5664060115814209 +MO,1971-02-19,0.5664060115814209 +MO,1971-02-22,0.5572919845581055 +MO,1971-02-23,0.5598959922790527 +MO,1971-02-24,0.5611979961395264 +MO,1971-02-25,0.5559899806976318 +MO,1971-02-26,0.5546879768371582 +MO,1971-03-01,0.5598959922790527 +MO,1971-03-02,0.5625 +MO,1971-03-03,0.5625 +MO,1971-03-04,0.5677080154418945 +MO,1971-03-05,0.5755209922790527 +MO,1971-03-08,0.5898439884185791 +MO,1971-03-09,0.6119790077209473 +MO,1971-03-10,0.6106770038604736 +MO,1971-03-11,0.609375 +MO,1971-03-12,0.6132810115814209 +MO,1971-03-15,0.6184899806976318 +MO,1971-03-16,0.6276040077209473 +MO,1971-03-17,0.625 +MO,1971-03-18,0.6354169845581055 +MO,1971-03-19,0.640625 +MO,1971-03-22,0.6276040077209473 +MO,1971-03-23,0.6158850193023682 +MO,1971-03-24,0.6080729961395264 +MO,1971-03-25,0.6158850193023682 +MO,1971-03-26,0.625 +MO,1971-03-29,0.6171879768371582 +MO,1971-03-30,0.6158850193023682 +MO,1971-03-31,0.6289060115814209 +MO,1971-04-01,0.625 +MO,1971-04-02,0.6171879768371582 +MO,1971-04-05,0.6184899806976318 +MO,1971-04-06,0.6145830154418945 +MO,1971-04-07,0.6223959922790527 +MO,1971-04-08,0.6119790077209473 +MO,1971-04-12,0.6171879768371582 +MO,1971-04-13,0.6302080154418945 +MO,1971-04-14,0.6354169845581055 +MO,1971-04-15,0.6458330154418945 +MO,1971-04-16,0.6497399806976318 +MO,1971-04-19,0.65625 +MO,1971-04-20,0.6432290077209473 +MO,1971-04-21,0.6432290077209473 +MO,1971-04-22,0.6536459922790527 +MO,1971-04-23,0.6640629768371582 +MO,1971-04-26,0.6653649806976318 +MO,1971-04-27,0.671875 +MO,1971-04-28,0.6848959922790527 +MO,1971-04-29,0.6953129768371582 +MO,1971-04-30,0.6940100193023682 +MO,1971-05-03,0.6914060115814209 +MO,1971-05-04,0.6861979961395264 +MO,1971-05-05,0.6927080154418945 +MO,1971-05-06,0.6875 +MO,1971-05-07,0.6705729961395264 +MO,1971-05-10,0.6575520038604736 +MO,1971-05-11,0.6653649806976318 +MO,1971-05-12,0.6627600193023682 +MO,1971-05-13,0.6705729961395264 +MO,1971-05-14,0.6614580154418945 +MO,1971-05-17,0.6471350193023682 +MO,1971-05-18,0.6341149806976318 +MO,1971-05-19,0.6458330154418945 +MO,1971-05-20,0.6445310115814209 +MO,1971-05-21,0.6445310115814209 +MO,1971-05-24,0.6289060115814209 +MO,1971-05-25,0.6276040077209473 +MO,1971-05-26,0.6276040077209473 +MO,1971-05-27,0.6210939884185791 +MO,1971-05-28,0.6158850193023682 +MO,1971-06-01,0.6302080154418945 +MO,1971-06-02,0.6289060115814209 +MO,1971-06-03,0.640625 +MO,1971-06-04,0.6484379768371582 +MO,1971-06-07,0.65625 +MO,1971-06-08,0.6601560115814209 +MO,1971-06-09,0.671875 +MO,1971-06-10,0.6796879768371582 +MO,1971-06-11,0.6875 +MO,1971-06-14,0.6796879768371582 +MO,1971-06-15,0.6822919845581055 +MO,1971-06-16,0.6822919845581055 +MO,1971-06-17,0.6770830154418945 +MO,1971-06-18,0.671875 +MO,1971-06-21,0.6575520038604736 +MO,1971-06-22,0.6302080154418945 +MO,1971-06-23,0.6510419845581055 +MO,1971-06-24,0.6354169845581055 +MO,1971-06-25,0.6419270038604736 +MO,1971-06-28,0.6380209922790527 +MO,1971-06-29,0.6419270038604736 +MO,1971-06-30,0.6536459922790527 +MO,1971-07-01,0.6588540077209473 +MO,1971-07-02,0.6653649806976318 +MO,1971-07-06,0.6679689884185791 +MO,1971-07-07,0.6796879768371582 +MO,1971-07-08,0.6796879768371582 +MO,1971-07-09,0.6822919845581055 +MO,1971-07-12,0.6809899806976318 +MO,1971-07-13,0.6770830154418945 +MO,1971-07-14,0.6666669845581055 +MO,1971-07-15,0.6744790077209473 +MO,1971-07-16,0.6770830154418945 +MO,1971-07-19,0.6770830154418945 +MO,1971-07-20,0.6809899806976318 +MO,1971-07-21,0.6822919845581055 +MO,1971-07-22,0.6757810115814209 +MO,1971-07-23,0.6914060115814209 +MO,1971-07-26,0.6848959922790527 +MO,1971-07-27,0.6679689884185791 +MO,1971-07-28,0.6666669845581055 +MO,1971-07-29,0.6588540077209473 +MO,1971-07-30,0.6601560115814209 +MO,1971-08-02,0.6588540077209473 +MO,1971-08-03,0.6458330154418945 +MO,1971-08-04,0.6367189884185791 +MO,1971-08-05,0.6393229961395264 +MO,1971-08-06,0.6380209922790527 +MO,1971-08-09,0.6328129768371582 +MO,1971-08-10,0.6080729961395264 +MO,1971-08-11,0.6197919845581055 +MO,1971-08-12,0.6315100193023682 +MO,1971-08-13,0.6315100193023682 +MO,1971-08-16,0.6692709922790527 +MO,1971-08-17,0.6731770038604736 +MO,1971-08-18,0.6796879768371582 +MO,1971-08-19,0.6927080154418945 +MO,1971-08-20,0.6979169845581055 +MO,1971-08-23,0.7135419845581055 +MO,1971-08-24,0.7122399806976318 +MO,1971-08-25,0.7213540077209473 +MO,1971-08-26,0.7200520038604736 +MO,1971-08-27,0.7148439884185791 +MO,1971-08-30,0.7018229961395264 +MO,1971-08-31,0.703125 +MO,1971-09-01,0.703125 +MO,1971-09-02,0.6953129768371582 +MO,1971-09-03,0.7096350193023682 +MO,1971-09-07,0.71875 +MO,1971-09-08,0.7213540077209473 +MO,1971-09-09,0.7226560115814209 +MO,1971-09-10,0.7174479961395264 +MO,1971-09-13,0.7174479961395264 +MO,1971-09-14,0.7135419845581055 +MO,1971-09-15,0.7135419845581055 +MO,1971-09-16,0.7174479961395264 +MO,1971-09-17,0.7148439884185791 +MO,1971-09-20,0.7070310115814209 +MO,1971-09-21,0.7018229961395264 +MO,1971-09-22,0.6979169845581055 +MO,1971-09-23,0.6901040077209473 +MO,1971-09-24,0.6731770038604736 +MO,1971-09-27,0.6692709922790527 +MO,1971-09-28,0.6770830154418945 +MO,1971-09-29,0.6809899806976318 +MO,1971-09-30,0.6809899806976318 +MO,1971-10-01,0.6861979961395264 +MO,1971-10-04,0.6796879768371582 +MO,1971-10-05,0.6835939884185791 +MO,1971-10-06,0.6822919845581055 +MO,1971-10-07,0.6770830154418945 +MO,1971-10-08,0.6692709922790527 +MO,1971-10-11,0.6666669845581055 +MO,1971-10-12,0.6666669845581055 +MO,1971-10-13,0.6432290077209473 +MO,1971-10-14,0.6354169845581055 +MO,1971-10-15,0.6380209922790527 +MO,1971-10-18,0.6458330154418945 +MO,1971-10-19,0.6393229961395264 +MO,1971-10-20,0.6315100193023682 +MO,1971-10-21,0.6341149806976318 +MO,1971-10-22,0.6367189884185791 +MO,1971-10-25,0.6354169845581055 +MO,1971-10-26,0.6354169845581055 +MO,1971-10-27,0.6145830154418945 +MO,1971-10-28,0.6171879768371582 +MO,1971-10-29,0.6276040077209473 +MO,1971-11-01,0.6171879768371582 +MO,1971-11-02,0.625 +MO,1971-11-03,0.6263020038604736 +MO,1971-11-04,0.6263020038604736 +MO,1971-11-05,0.6236979961395264 +MO,1971-11-08,0.6236979961395264 +MO,1971-11-09,0.6315100193023682 +MO,1971-11-10,0.625 +MO,1971-11-11,0.625 +MO,1971-11-12,0.6197919845581055 +MO,1971-11-15,0.6171879768371582 +MO,1971-11-16,0.6158850193023682 +MO,1971-11-17,0.6145830154418945 +MO,1971-11-18,0.6028649806976318 +MO,1971-11-19,0.5846350193023682 +MO,1971-11-22,0.5911459922790527 +MO,1971-11-23,0.5859379768371582 +MO,1971-11-24,0.5846350193023682 +MO,1971-11-26,0.6158850193023682 +MO,1971-11-29,0.6302080154418945 +MO,1971-11-30,0.6302080154418945 +MO,1971-12-01,0.6393229961395264 +MO,1971-12-02,0.6614580154418945 +MO,1971-12-03,0.6640629768371582 +MO,1971-12-06,0.6640629768371582 +MO,1971-12-07,0.6744790077209473 +MO,1971-12-08,0.6770830154418945 +MO,1971-12-09,0.6901040077209473 +MO,1971-12-10,0.6888020038604736 +MO,1971-12-13,0.6796879768371582 +MO,1971-12-14,0.6692709922790527 +MO,1971-12-15,0.6705729961395264 +MO,1971-12-16,0.6914060115814209 +MO,1971-12-17,0.6901040077209473 +MO,1971-12-20,0.71875 +MO,1971-12-21,0.7161459922790527 +MO,1971-12-22,0.7083330154418945 +MO,1971-12-23,0.7083330154418945 +MO,1971-12-27,0.7070310115814209 +MO,1971-12-28,0.7317709922790527 +MO,1971-12-29,0.7239580154418945 +MO,1971-12-30,0.7330729961395264 +MO,1971-12-31,0.7317709922790527 +MO,1972-01-03,0.7369790077209473 +MO,1972-01-04,0.7395830154418945 +MO,1972-01-05,0.7552080154418945 +MO,1972-01-06,0.7526040077209473 +MO,1972-01-07,0.75 +MO,1972-01-10,0.7565100193023682 +MO,1972-01-11,0.7643229961395264 +MO,1972-01-12,0.7643229961395264 +MO,1972-01-13,0.75 +MO,1972-01-14,0.75 +MO,1972-01-17,0.7513020038604736 +MO,1972-01-18,0.7460939884185791 +MO,1972-01-19,0.7395830154418945 +MO,1972-01-20,0.7161459922790527 +MO,1972-01-21,0.7252600193023682 +MO,1972-01-24,0.71875 +MO,1972-01-25,0.7057290077209473 +MO,1972-01-26,0.7161459922790527 +MO,1972-01-27,0.7356770038604736 +MO,1972-01-28,0.7486979961395264 +MO,1972-01-31,0.7447919845581055 +MO,1972-02-01,0.75 +MO,1972-02-02,0.7552080154418945 +MO,1972-02-03,0.7604169845581055 +MO,1972-02-04,0.7604169845581055 +MO,1972-02-07,0.7591149806976318 +MO,1972-02-08,0.7578129768371582 +MO,1972-02-09,0.7539060115814209 +MO,1972-02-10,0.75 +MO,1972-02-11,0.75 +MO,1972-02-14,0.7526040077209473 +MO,1972-02-15,0.7630209922790527 +MO,1972-02-16,0.7916669845581055 +MO,1972-02-17,0.8098959922790527 +MO,1972-02-18,0.8098959922790527 +MO,1972-02-22,0.8072919845581055 +MO,1972-02-23,0.8111979961395264 +MO,1972-02-24,0.796875 +MO,1972-02-25,0.8020830154418945 +MO,1972-02-28,0.7916669845581055 +MO,1972-02-29,0.8072919845581055 +MO,1972-03-01,0.8177080154418945 +MO,1972-03-02,0.8164060115814209 +MO,1972-03-03,0.8203129768371582 +MO,1972-03-06,0.8125 +MO,1972-03-07,0.8072919845581055 +MO,1972-03-08,0.8046879768371582 +MO,1972-03-09,0.8164060115814209 +MO,1972-03-10,0.8190100193023682 +MO,1972-03-13,0.8033850193023682 +MO,1972-03-14,0.8020830154418945 +MO,1972-03-15,0.7994790077209473 +MO,1972-03-16,0.8007810115814209 +MO,1972-03-17,0.8059899806976318 +MO,1972-03-20,0.8072919845581055 +MO,1972-03-21,0.8085939884185791 +MO,1972-03-22,0.8255209922790527 +MO,1972-03-23,0.8320310115814209 +MO,1972-03-24,0.8320310115814209 +MO,1972-03-27,0.8307290077209473 +MO,1972-03-28,0.8294270038604736 +MO,1972-03-29,0.8255209922790527 +MO,1972-03-30,0.8307290077209473 +MO,1972-04-03,0.8710939884185791 +MO,1972-04-04,0.875 +MO,1972-04-05,0.8880209922790527 +MO,1972-04-06,0.890625 +MO,1972-04-07,0.9036459922790527 +MO,1972-04-10,0.9088540077209473 +MO,1972-04-11,0.9479169845581055 +MO,1972-04-12,0.9557290077209473 +MO,1972-04-13,0.9583330154418945 +MO,1972-04-14,0.9583330154418945 +MO,1972-04-17,0.9609379768371582 +MO,1972-04-18,0.96875 +MO,1972-04-19,0.9622399806976318 +MO,1972-04-20,0.9622399806976318 +MO,1972-04-21,0.9557290077209473 +MO,1972-04-24,0.9375 +MO,1972-04-25,0.9036459922790527 +MO,1972-04-26,0.9166669845581055 +MO,1972-04-27,0.9453129768371582 +MO,1972-04-28,0.953125 +MO,1972-05-01,0.9375 +MO,1972-05-02,0.9609379768371582 +MO,1972-05-03,0.9518229961395264 +MO,1972-05-04,0.9335939884185791 +MO,1972-05-05,0.953125 +MO,1972-05-08,0.953125 +MO,1972-05-09,0.9296879768371582 +MO,1972-05-10,0.9557290077209473 +MO,1972-05-11,0.9609379768371582 +MO,1972-05-12,0.9635419845581055 +MO,1972-05-15,0.9778649806976318 +MO,1972-05-16,1.0052080154418945 +MO,1972-05-17,1.0078129768371582 +MO,1972-05-18,1.0520830154418945 +MO,1972-05-19,1.0703129768371582 +MO,1972-05-22,1.0703129768371582 +MO,1972-05-23,1.0703129768371582 +MO,1972-05-24,1.0494790077209473 +MO,1972-05-25,1.0520830154418945 +MO,1972-05-26,1.0625 +MO,1972-05-30,1.0651040077209473 +MO,1972-05-31,1.0455729961395264 +MO,1972-06-01,1.0442709922790527 +MO,1972-06-02,1.0364580154418945 +MO,1972-06-05,1.0364580154418945 +MO,1972-06-06,1.0182290077209473 +MO,1972-06-07,1.019531011581421 +MO,1972-06-08,1.019531011581421 +MO,1972-06-09,1.0286459922790527 +MO,1972-06-12,1.0520830154418945 +MO,1972-06-13,1.078125 +MO,1972-06-14,1.0989580154418945 +MO,1972-06-15,1.0924479961395264 +MO,1972-06-16,1.0755209922790527 +MO,1972-06-19,1.0546879768371582 +MO,1972-06-20,1.0598959922790527 +MO,1972-06-21,1.082031011581421 +MO,1972-06-22,1.082031011581421 +MO,1972-06-23,1.0807290077209473 +MO,1972-06-26,1.0625 +MO,1972-06-27,1.0677080154418945 +MO,1972-06-28,1.0729169845581055 +MO,1972-06-29,1.0729169845581055 +MO,1972-06-30,1.0833330154418945 +MO,1972-07-03,1.1067709922790527 +MO,1972-07-05,1.1380209922790527 +MO,1972-07-06,1.1640629768371582 +MO,1972-07-07,1.167968988418579 +MO,1972-07-10,1.1744790077209473 +MO,1972-07-11,1.1549479961395264 +MO,1972-07-12,1.0989580154418945 +MO,1972-07-13,1.1302080154418945 +MO,1972-07-14,1.1536459922790527 +MO,1972-07-17,1.1380209922790527 +MO,1972-07-18,1.1341149806976318 +MO,1972-07-19,1.1380209922790527 +MO,1972-07-20,1.0963540077209473 +MO,1972-07-21,1.0911459922790527 +MO,1972-07-24,1.1145830154418945 +MO,1972-07-25,1.1119790077209473 +MO,1972-07-26,1.1380209922790527 +MO,1972-07-27,1.1510419845581055 +MO,1972-07-28,1.1744790077209473 +MO,1972-07-31,1.1536459922790527 +MO,1972-08-01,1.15625 +MO,1972-08-02,1.1888020038604736 +MO,1972-08-03,1.1979169845581055 +MO,1972-08-04,1.2161459922790527 +MO,1972-08-07,1.203125 +MO,1972-08-08,1.203125 +MO,1972-08-09,1.1744790077209473 +MO,1972-08-10,1.1770830154418945 +MO,1972-08-11,1.175781011581421 +MO,1972-08-14,1.1536459922790527 +MO,1972-08-15,1.1458330154418945 +MO,1972-08-16,1.1588540077209473 +MO,1972-08-17,1.1614580154418945 +MO,1972-08-18,1.1588540077209473 +MO,1972-08-21,1.1380209922790527 +MO,1972-08-22,1.1380209922790527 +MO,1972-08-23,1.1197919845581055 +MO,1972-08-24,1.0885419845581055 +MO,1972-08-25,1.078125 +MO,1972-08-28,1.0729169845581055 +MO,1972-08-29,1.0729169845581055 +MO,1972-08-30,1.0677080154418945 +MO,1972-08-31,1.0755209922790527 +MO,1972-09-01,1.1276040077209473 +MO,1972-09-05,1.125 +MO,1972-09-06,1.1041669845581055 +MO,1972-09-07,1.1041669845581055 +MO,1972-09-08,1.1041669845581055 +MO,1972-09-11,1.09375 +MO,1972-09-12,1.0677080154418945 +MO,1972-09-13,1.078125 +MO,1972-09-14,1.0651040077209473 +MO,1972-09-15,1.0520830154418945 +MO,1972-09-18,1.0377600193023682 +MO,1972-09-19,1.011718988418579 +MO,1972-09-20,1.015625 +MO,1972-09-21,1.03125 +MO,1972-09-22,1.0390629768371582 +MO,1972-09-25,1.0390629768371582 +MO,1972-09-26,1.0416669845581055 +MO,1972-09-27,1.0703129768371582 +MO,1972-09-28,1.089843988418579 +MO,1972-09-29,1.0755209922790527 +MO,1972-10-02,1.0755209922790527 +MO,1972-10-03,1.0885419845581055 +MO,1972-10-04,1.1041669845581055 +MO,1972-10-05,1.1002600193023682 +MO,1972-10-06,1.0546879768371582 +MO,1972-10-09,1.0572919845581055 +MO,1972-10-10,1.0572919845581055 +MO,1972-10-11,1.0651040077209473 +MO,1972-10-12,1.0364580154418945 +MO,1972-10-13,0.9947919845581055 +MO,1972-10-16,0.9869790077209473 +MO,1972-10-17,0.9856770038604736 +MO,1972-10-18,0.9921879768371582 +MO,1972-10-19,1.0078129768371582 +MO,1972-10-20,1.0286459922790527 +MO,1972-10-23,1.0338540077209473 +MO,1972-10-24,1.0494790077209473 +MO,1972-10-25,1.0520830154418945 +MO,1972-10-26,1.0729169845581055 +MO,1972-10-27,1.0846350193023682 +MO,1972-10-30,1.0833330154418945 +MO,1972-10-31,1.0885419845581055 +MO,1972-11-01,1.0924479961395264 +MO,1972-11-02,1.1067709922790527 +MO,1972-11-03,1.1484379768371582 +MO,1972-11-06,1.1328129768371582 +MO,1972-11-08,1.1041669845581055 +MO,1972-11-09,1.1067709922790527 +MO,1972-11-10,1.1119790077209473 +MO,1972-11-13,1.1197919845581055 +MO,1972-11-14,1.1223959922790527 +MO,1972-11-15,1.1302080154418945 +MO,1972-11-16,1.128906011581421 +MO,1972-11-17,1.1302080154418945 +MO,1972-11-20,1.1328129768371582 +MO,1972-11-21,1.1497399806976318 +MO,1972-11-22,1.1640629768371582 +MO,1972-11-24,1.1731770038604736 +MO,1972-11-27,1.1770830154418945 +MO,1972-11-28,1.1861979961395264 +MO,1972-11-29,1.1901040077209473 +MO,1972-11-30,1.1875 +MO,1972-12-01,1.1940100193023682 +MO,1972-12-04,1.2005209922790527 +MO,1972-12-05,1.2018229961395264 +MO,1972-12-06,1.1979169845581055 +MO,1972-12-07,1.2057290077209473 +MO,1972-12-08,1.2135419845581055 +MO,1972-12-11,1.2135419845581055 +MO,1972-12-12,1.2135419845581055 +MO,1972-12-13,1.1927080154418945 +MO,1972-12-14,1.1796879768371582 +MO,1972-12-15,1.1979169845581055 +MO,1972-12-18,1.1953129768371582 +MO,1972-12-19,1.1888020038604736 +MO,1972-12-20,1.1901040077209473 +MO,1972-12-21,1.1822919845581055 +MO,1972-12-22,1.2005209922790527 +MO,1972-12-26,1.199218988418579 +MO,1972-12-27,1.2109379768371582 +MO,1972-12-29,1.2317709922790527 +MO,1973-01-02,1.2604169845581055 +MO,1973-01-03,1.2734379768371582 +MO,1973-01-04,1.28125 +MO,1973-01-05,1.2786459922790527 +MO,1973-01-08,1.2916669845581055 +MO,1973-01-09,1.2994790077209473 +MO,1973-01-10,1.3151040077209473 +MO,1973-01-11,1.3411459922790527 +MO,1973-01-12,1.359375 +MO,1973-01-15,1.3528649806976318 +MO,1973-01-16,1.359375 +MO,1973-01-17,1.359375 +MO,1973-01-18,1.375 +MO,1973-01-19,1.3854169845581055 +MO,1973-01-22,1.3958330154418945 +MO,1973-01-23,1.4192709922790527 +MO,1973-01-24,1.3984379768371582 +MO,1973-01-26,1.3671879768371582 +MO,1973-01-29,1.3151040077209473 +MO,1973-01-30,1.3098959922790527 +MO,1973-01-31,1.25 +MO,1973-02-01,1.2682290077209473 +MO,1973-02-02,1.3177080154418945 +MO,1973-02-05,1.3359379768371582 +MO,1973-02-06,1.3489580154418945 +MO,1973-02-07,1.3411459922790527 +MO,1973-02-08,1.3359379768371582 +MO,1973-02-09,1.359375 +MO,1973-02-12,1.3684899806976318 +MO,1973-02-13,1.3984379768371582 +MO,1973-02-14,1.386718988418579 +MO,1973-02-15,1.3763020038604736 +MO,1973-02-16,1.3854169845581055 +MO,1973-02-20,1.40625 +MO,1973-02-21,1.4114580154418945 +MO,1973-02-22,1.3997399806976318 +MO,1973-02-23,1.3802080154418945 +MO,1973-02-26,1.3385419845581055 +MO,1973-02-27,1.3177080154418945 +MO,1973-02-28,1.3151040077209473 +MO,1973-03-01,1.2981770038604736 +MO,1973-03-02,1.3072919845581055 +MO,1973-03-05,1.3385419845581055 +MO,1973-03-06,1.3671879768371582 +MO,1973-03-07,1.4166669845581055 +MO,1973-03-08,1.40625 +MO,1973-03-09,1.3932290077209473 +MO,1973-03-12,1.3776040077209473 +MO,1973-03-13,1.3854169845581055 +MO,1973-03-14,1.4088540077209473 +MO,1973-03-15,1.390625 +MO,1973-03-16,1.3880209922790527 +MO,1973-03-19,1.3723959922790527 +MO,1973-03-20,1.3671879768371582 +MO,1973-03-21,1.3489580154418945 +MO,1973-03-22,1.3177080154418945 +MO,1973-03-23,1.328125 +MO,1973-03-26,1.3697919845581055 +MO,1973-03-27,1.378906011581421 +MO,1973-03-28,1.3958330154418945 +MO,1973-03-29,1.40625 +MO,1973-03-30,1.3880209922790527 +MO,1973-04-02,1.3580729961395264 +MO,1973-04-03,1.3541669845581055 +MO,1973-04-04,1.3359379768371582 +MO,1973-04-05,1.3307290077209473 +MO,1973-04-06,1.3541669845581055 +MO,1973-04-09,1.3802080154418945 +MO,1973-04-10,1.3932290077209473 +MO,1973-04-11,1.3958330154418945 +MO,1973-04-12,1.3880209922790527 +MO,1973-04-13,1.3723959922790527 +MO,1973-04-16,1.3776040077209473 +MO,1973-04-17,1.3463540077209473 +MO,1973-04-18,1.3359379768371582 +MO,1973-04-19,1.3463540077209473 +MO,1973-04-23,1.339843988418579 +MO,1973-04-24,1.296875 +MO,1973-04-25,1.2369790077209473 +MO,1973-04-26,1.2591149806976318 +MO,1973-04-27,1.2317709922790527 +MO,1973-04-30,1.2291669845581055 +MO,1973-05-01,1.2473959922790527 +MO,1973-05-02,1.2708330154418945 +MO,1973-05-03,1.3177080154418945 +MO,1973-05-04,1.3229169845581055 +MO,1973-05-07,1.2916669845581055 +MO,1973-05-08,1.3046879768371582 +MO,1973-05-09,1.2890629768371582 +MO,1973-05-10,1.2890629768371582 +MO,1973-05-11,1.265625 +MO,1973-05-14,1.2213540077209473 +MO,1973-05-15,1.2083330154418945 +MO,1973-05-16,1.203125 +MO,1973-05-17,1.1588540077209473 +MO,1973-05-18,1.1158850193023682 +MO,1973-05-21,1.1041669845581055 +MO,1973-05-22,1.1328129768371582 +MO,1973-05-23,1.1640629768371582 +MO,1973-05-24,1.2395830154418945 +MO,1973-05-25,1.2447919845581055 +MO,1973-05-29,1.2265629768371582 +MO,1973-05-30,1.1927080154418945 +MO,1973-05-31,1.1927080154418945 +MO,1973-06-01,1.1953129768371582 +MO,1973-06-04,1.1875 +MO,1973-06-05,1.2057290077209473 +MO,1973-06-06,1.1979169845581055 +MO,1973-06-07,1.2083330154418945 +MO,1973-06-08,1.25 +MO,1973-06-11,1.2447919845581055 +MO,1973-06-12,1.2864580154418945 +MO,1973-06-13,1.2760419845581055 +MO,1973-06-14,1.2760419845581055 +MO,1973-06-15,1.2604169845581055 +MO,1973-06-18,1.21875 +MO,1973-06-19,1.2265629768371582 +MO,1973-06-20,1.2161459922790527 +MO,1973-06-21,1.1875 +MO,1973-06-22,1.2239580154418945 +MO,1973-06-25,1.207031011581421 +MO,1973-06-26,1.2395830154418945 +MO,1973-06-27,1.2473959922790527 +MO,1973-06-28,1.28125 +MO,1973-06-29,1.2734379768371582 +MO,1973-07-02,1.261718988418579 +MO,1973-07-03,1.2447919845581055 +MO,1973-07-05,1.2356770038604736 +MO,1973-07-06,1.2200520038604736 +MO,1973-07-09,1.234375 +MO,1973-07-10,1.2395830154418945 +MO,1973-07-11,1.2708330154418945 +MO,1973-07-12,1.2786459922790527 +MO,1973-07-13,1.2434899806976318 +MO,1973-07-16,1.2734379768371582 +MO,1973-07-17,1.277343988418579 +MO,1973-07-18,1.2916669845581055 +MO,1973-07-19,1.2760419845581055 +MO,1973-07-20,1.2708330154418945 +MO,1973-07-23,1.2604169845581055 +MO,1973-07-24,1.269531011581421 +MO,1973-07-25,1.2890629768371582 +MO,1973-07-26,1.3020830154418945 +MO,1973-07-27,1.3098959922790527 +MO,1973-07-30,1.3072919845581055 +MO,1973-07-31,1.296875 +MO,1973-08-01,1.2825520038604736 +MO,1973-08-02,1.296875 +MO,1973-08-03,1.3020830154418945 +MO,1973-08-06,1.296875 +MO,1973-08-07,1.308593988418579 +MO,1973-08-08,1.3046879768371582 +MO,1973-08-09,1.3046879768371582 +MO,1973-08-10,1.3125 +MO,1973-08-13,1.300781011581421 +MO,1973-08-14,1.28125 +MO,1973-08-15,1.2890629768371582 +MO,1973-08-16,1.28125 +MO,1973-08-17,1.25 +MO,1973-08-20,1.230468988418579 +MO,1973-08-21,1.2239580154418945 +MO,1973-08-22,1.2369790077209473 +MO,1973-08-23,1.2317709922790527 +MO,1973-08-24,1.203125 +MO,1973-08-27,1.2057290077209473 +MO,1973-08-28,1.2109379768371582 +MO,1973-08-29,1.2395830154418945 +MO,1973-08-30,1.2161459922790527 +MO,1973-08-31,1.2239580154418945 +MO,1973-09-04,1.1979169845581055 +MO,1973-09-05,1.1145830154418945 +MO,1973-09-06,1.1432290077209473 +MO,1973-09-07,1.1588540077209473 +MO,1973-09-10,1.1458330154418945 +MO,1973-09-11,1.1380209922790527 +MO,1973-09-12,1.1458330154418945 +MO,1973-09-13,1.1458330154418945 +MO,1973-09-14,1.1796879768371582 +MO,1973-09-17,1.1666669845581055 +MO,1973-09-18,1.1744790077209473 +MO,1973-09-19,1.1875 +MO,1973-09-20,1.1770830154418945 +MO,1973-09-21,1.1770830154418945 +MO,1973-09-24,1.1692709922790527 +MO,1973-09-25,1.1770830154418945 +MO,1973-09-26,1.1692709922790527 +MO,1973-09-27,1.1510419845581055 +MO,1973-09-28,1.1380209922790527 +MO,1973-10-01,1.1002600193023682 +MO,1973-10-02,1.0885419845581055 +MO,1973-10-03,1.0520830154418945 +MO,1973-10-04,1.0703129768371582 +MO,1973-10-05,1.1458330154418945 +MO,1973-10-08,1.183593988418579 +MO,1973-10-09,1.1901040077209473 +MO,1973-10-10,1.1796879768371582 +MO,1973-10-11,1.1940100193023682 +MO,1973-10-12,1.1979169845581055 +MO,1973-10-15,1.1979169845581055 +MO,1973-10-16,1.2135419845581055 +MO,1973-10-17,1.1966149806976318 +MO,1973-10-18,1.1927080154418945 +MO,1973-10-19,1.1979169845581055 +MO,1973-10-22,1.203125 +MO,1973-10-23,1.207031011581421 +MO,1973-10-24,1.2122399806976318 +MO,1973-10-25,1.2486979961395264 +MO,1973-10-26,1.2330729961395264 +MO,1973-10-29,1.2395830154418945 +MO,1973-10-30,1.1953129768371582 +MO,1973-10-31,1.2005209922790527 +MO,1973-11-01,1.1966149806976318 +MO,1973-11-02,1.1953129768371582 +MO,1973-11-05,1.1770830154418945 +MO,1973-11-06,1.1809899806976318 +MO,1973-11-07,1.1796879768371582 +MO,1973-11-08,1.1770830154418945 +MO,1973-11-09,1.1653649806976318 +MO,1973-11-12,1.1614580154418945 +MO,1973-11-13,1.15625 +MO,1973-11-14,1.1497399806976318 +MO,1973-11-15,1.1705729961395264 +MO,1973-11-16,1.2252600193023682 +MO,1973-11-19,1.1953129768371582 +MO,1973-11-20,1.1666669845581055 +MO,1973-11-21,1.1640629768371582 +MO,1973-11-23,1.15625 +MO,1973-11-26,1.1223959922790527 +MO,1973-11-27,1.1276040077209473 +MO,1973-11-28,1.1302080154418945 +MO,1973-11-29,1.1276040077209473 +MO,1973-11-30,1.1263020038604736 +MO,1973-12-03,1.1119790077209473 +MO,1973-12-04,1.1380209922790527 +MO,1973-12-05,1.1549479961395264 +MO,1973-12-06,1.203125 +MO,1973-12-07,1.2005209922790527 +MO,1973-12-10,1.2213540077209473 +MO,1973-12-11,1.1627600193023682 +MO,1973-12-12,1.1328129768371582 +MO,1973-12-13,1.1119790077209473 +MO,1973-12-14,1.1484379768371582 +MO,1973-12-17,1.1171879768371582 +MO,1973-12-18,1.1497399806976318 +MO,1973-12-19,1.125 +MO,1973-12-20,1.1302080154418945 +MO,1973-12-21,1.1223959922790527 +MO,1973-12-24,1.1328129768371582 +MO,1973-12-26,1.1614580154418945 +MO,1973-12-27,1.2005209922790527 +MO,1973-12-28,1.1953129768371582 +MO,1973-12-31,1.1953129768371582 +MO,1974-01-02,1.1875 +MO,1974-01-03,1.1979169845581055 +MO,1974-01-04,1.1875 +MO,1974-01-07,1.1744790077209473 +MO,1974-01-08,1.1380209922790527 +MO,1974-01-09,1.1145830154418945 +MO,1974-01-10,1.046875 +MO,1974-01-11,1.1015629768371582 +MO,1974-01-14,1.1015629768371582 +MO,1974-01-15,1.1106770038604736 +MO,1974-01-16,1.1458330154418945 +MO,1974-01-17,1.1940100193023682 +MO,1974-01-18,1.1614580154418945 +MO,1974-01-21,1.1927080154418945 +MO,1974-01-22,1.1770830154418945 +MO,1974-01-23,1.1770830154418945 +MO,1974-01-24,1.171875 +MO,1974-01-25,1.15625 +MO,1974-01-28,1.15625 +MO,1974-01-29,1.1510419845581055 +MO,1974-01-30,1.1809899806976318 +MO,1974-01-31,1.1536459922790527 +MO,1974-02-01,1.1588540077209473 +MO,1974-02-04,1.1302080154418945 +MO,1974-02-05,1.1119790077209473 +MO,1974-02-06,1.1354169845581055 +MO,1974-02-07,1.1484379768371582 +MO,1974-02-08,1.1263020038604736 +MO,1974-02-11,1.1002600193023682 +MO,1974-02-12,1.0859379768371582 +MO,1974-02-13,1.0638020038604736 +MO,1974-02-14,1.0768229961395264 +MO,1974-02-15,1.0885419845581055 +MO,1974-02-19,1.0625 +MO,1974-02-20,1.09375 +MO,1974-02-21,1.0950520038604736 +MO,1974-02-22,1.09375 +MO,1974-02-25,1.097656011581421 +MO,1974-02-26,1.1158850193023682 +MO,1974-02-27,1.1171879768371582 +MO,1974-02-28,1.1197919845581055 +MO,1974-03-01,1.1119790077209473 +MO,1974-03-04,1.105468988418579 +MO,1974-03-05,1.1236979961395264 +MO,1974-03-06,1.109375 +MO,1974-03-07,1.09375 +MO,1974-03-08,1.097656011581421 +MO,1974-03-11,1.1002600193023682 +MO,1974-03-12,1.1015629768371582 +MO,1974-03-13,1.109375 +MO,1974-03-14,1.109375 +MO,1974-03-15,1.1041669845581055 +MO,1974-03-18,1.105468988418579 +MO,1974-03-19,1.097656011581421 +MO,1974-03-20,1.09375 +MO,1974-03-21,1.0885419845581055 +MO,1974-03-22,1.0729169845581055 +MO,1974-03-25,1.0677080154418945 +MO,1974-03-26,1.0625 +MO,1974-03-27,1.0481770038604736 +MO,1974-03-28,1.0286459922790527 +MO,1974-03-29,1.027343988418579 +MO,1974-04-01,1.0260419845581055 +MO,1974-04-02,1.0286459922790527 +MO,1974-04-03,1.035156011581421 +MO,1974-04-04,1.0338540077209473 +MO,1974-04-05,1.0221350193023682 +MO,1974-04-08,1.0130209922790527 +MO,1974-04-09,1.011718988418579 +MO,1974-04-10,1.003906011581421 +MO,1974-04-11,0.9934899806976318 +MO,1974-04-15,1.0026040077209473 +MO,1974-04-16,1.0260419845581055 +MO,1974-04-17,1.0286459922790527 +MO,1974-04-18,1.042968988418579 +MO,1974-04-19,1.0377600193023682 +MO,1974-04-22,1.0377600193023682 +MO,1974-04-23,1.0234379768371582 +MO,1974-04-24,1.0169270038604736 +MO,1974-04-25,0.9921879768371582 +MO,1974-04-26,1.0 +MO,1974-04-29,1.0052080154418945 +MO,1974-04-30,1.011718988418579 +MO,1974-05-01,1.0338540077209473 +MO,1974-05-02,1.0546879768371582 +MO,1974-05-03,1.074218988418579 +MO,1974-05-06,1.09375 +MO,1974-05-07,1.113281011581421 +MO,1974-05-08,1.1197919845581055 +MO,1974-05-09,1.1484379768371582 +MO,1974-05-10,1.109375 +MO,1974-05-13,1.109375 +MO,1974-05-14,1.1197919845581055 +MO,1974-05-15,1.1171879768371582 +MO,1974-05-16,1.1119790077209473 +MO,1974-05-17,1.0963540077209473 +MO,1974-05-20,1.1067709922790527 +MO,1974-05-21,1.1015629768371582 +MO,1974-05-22,1.0911459922790527 +MO,1974-05-23,1.089843988418579 +MO,1974-05-24,1.1484379768371582 +MO,1974-05-28,1.1354169845581055 +MO,1974-05-29,1.136718988418579 +MO,1974-05-30,1.140625 +MO,1974-05-31,1.1614580154418945 +MO,1974-06-03,1.2135419845581055 +MO,1974-06-04,1.234375 +MO,1974-06-05,1.2291669845581055 +MO,1974-06-06,1.25 +MO,1974-06-07,1.2395830154418945 +MO,1974-06-10,1.2578129768371582 +MO,1974-06-11,1.2395830154418945 +MO,1974-06-12,1.2135419845581055 +MO,1974-06-13,1.2161459922790527 +MO,1974-06-14,1.1848959922790527 +MO,1974-06-17,1.1614580154418945 +MO,1974-06-18,1.1614580154418945 +MO,1974-06-19,1.1614580154418945 +MO,1974-06-20,1.171875 +MO,1974-06-21,1.1614580154418945 +MO,1974-06-24,1.15625 +MO,1974-06-25,1.1875 +MO,1974-06-26,1.1614580154418945 +MO,1974-06-27,1.1432290077209473 +MO,1974-06-28,1.1354169845581055 +MO,1974-07-01,1.15625 +MO,1974-07-02,1.0989580154418945 +MO,1974-07-03,1.1171879768371582 +MO,1974-07-05,1.1119790077209473 +MO,1974-07-08,1.0677080154418945 +MO,1974-07-09,1.0755209922790527 +MO,1974-07-10,1.0260419845581055 +MO,1974-07-11,1.0130209922790527 +MO,1974-07-12,1.0885419845581055 +MO,1974-07-15,1.1041669845581055 +MO,1974-07-16,1.0963540077209473 +MO,1974-07-17,1.109375 +MO,1974-07-18,1.1145830154418945 +MO,1974-07-19,1.109375 +MO,1974-07-22,1.1067709922790527 +MO,1974-07-23,1.1328129768371582 +MO,1974-07-24,1.1380209922790527 +MO,1974-07-25,1.109375 +MO,1974-07-26,1.0677080154418945 +MO,1974-07-29,1.03125 +MO,1974-07-30,1.0260419845581055 +MO,1974-07-31,1.0234379768371582 +MO,1974-08-01,0.9895830154418945 +MO,1974-08-02,0.984375 +MO,1974-08-05,1.0 +MO,1974-08-06,1.0182290077209473 +MO,1974-08-07,1.046875 +MO,1974-08-08,1.0338540077209473 +MO,1974-08-09,1.0052080154418945 +MO,1974-08-12,0.9635419845581055 +MO,1974-08-13,0.9296879768371582 +MO,1974-08-14,0.9114580154418945 +MO,1974-08-15,0.90625 +MO,1974-08-16,0.9010419845581055 +MO,1974-08-19,0.890625 +MO,1974-08-20,0.9140629768371582 +MO,1974-08-21,0.8723959922790527 +MO,1974-08-22,0.875 +MO,1974-08-23,0.8645830154418945 +MO,1974-08-26,0.875 +MO,1974-08-27,0.8515629768371582 +MO,1974-08-28,0.8802080154418945 +MO,1974-08-29,0.8932290077209473 +MO,1974-08-30,0.9427080154418945 +MO,1974-09-03,0.890625 +MO,1974-09-04,0.8515629768371582 +MO,1974-09-05,0.9114580154418945 +MO,1974-09-06,0.8984379768371582 +MO,1974-09-09,0.8723959922790527 +MO,1974-09-10,0.8697919845581055 +MO,1974-09-11,0.859375 +MO,1974-09-12,0.8333330154418945 +MO,1974-09-13,0.796875 +MO,1974-09-16,0.8307290077209473 +MO,1974-09-17,0.8489580154418945 +MO,1974-09-18,0.8515629768371582 +MO,1974-09-19,0.8645830154418945 +MO,1974-09-20,0.8541669845581055 +MO,1974-09-23,0.8567709922790527 +MO,1974-09-24,0.8411459922790527 +MO,1974-09-25,0.8229169845581055 +MO,1974-09-26,0.8046879768371582 +MO,1974-09-27,0.7708330154418945 +MO,1974-09-30,0.75 +MO,1974-10-01,0.7395830154418945 +MO,1974-10-02,0.7421879768371582 +MO,1974-10-03,0.7317709922790527 +MO,1974-10-04,0.75 +MO,1974-10-07,0.7734379768371582 +MO,1974-10-08,0.796875 +MO,1974-10-09,0.8697919845581055 +MO,1974-10-10,0.9036459922790527 +MO,1974-10-11,0.9322919845581055 +MO,1974-10-14,0.9635419845581055 +MO,1974-10-15,0.9140629768371582 +MO,1974-10-16,0.8828129768371582 +MO,1974-10-17,0.875 +MO,1974-10-18,0.8333330154418945 +MO,1974-10-21,0.859375 +MO,1974-10-22,0.8802080154418945 +MO,1974-10-23,0.84375 +MO,1974-10-24,0.8697919845581055 +MO,1974-10-25,0.875 +MO,1974-10-28,0.890625 +MO,1974-10-29,0.9453129768371582 +MO,1974-10-30,0.9895830154418945 +MO,1974-10-31,0.9635419845581055 +MO,1974-11-01,0.953125 +MO,1974-11-04,0.921875 +MO,1974-11-05,0.96875 +MO,1974-11-06,0.96875 +MO,1974-11-07,0.9921879768371582 +MO,1974-11-08,0.9739580154418945 +MO,1974-11-11,0.9791669845581055 +MO,1974-11-12,0.9479169845581055 +MO,1974-11-13,0.9453129768371582 +MO,1974-11-14,0.9427080154418945 +MO,1974-11-15,0.90625 +MO,1974-11-18,0.8828129768371582 +MO,1974-11-19,0.8723959922790527 +MO,1974-11-20,0.8932290077209473 +MO,1974-11-21,0.9296879768371582 +MO,1974-11-22,0.9427080154418945 +MO,1974-11-25,0.9453129768371582 +MO,1974-11-26,0.9479169845581055 +MO,1974-11-27,0.953125 +MO,1974-11-29,0.9479169845581055 +MO,1974-12-02,0.9427080154418945 +MO,1974-12-03,0.9348959922790527 +MO,1974-12-04,0.9453129768371582 +MO,1974-12-05,0.9244790077209473 +MO,1974-12-06,0.921875 +MO,1974-12-09,0.921875 +MO,1974-12-10,0.9427080154418945 +MO,1974-12-11,0.9713540077209473 +MO,1974-12-12,0.9661459922790527 +MO,1974-12-13,0.9739580154418945 +MO,1974-12-16,0.96875 +MO,1974-12-17,0.9869790077209473 +MO,1974-12-18,0.9947919845581055 +MO,1974-12-19,1.0052080154418945 +MO,1974-12-20,0.9895830154418945 +MO,1974-12-23,0.9791669845581055 +MO,1974-12-24,0.9947919845581055 +MO,1974-12-26,0.9973959922790527 +MO,1974-12-27,0.9921879768371582 +MO,1974-12-30,0.9895830154418945 +MO,1974-12-31,1.0 +MO,1975-01-02,1.0208330154418945 +MO,1975-01-03,1.0286459922790527 +MO,1975-01-06,1.0364580154418945 +MO,1975-01-07,1.015625 +MO,1975-01-08,1.0078129768371582 +MO,1975-01-09,1.0208330154418945 +MO,1975-01-10,1.0182290077209473 +MO,1975-01-13,1.0052080154418945 +MO,1975-01-14,0.9088540077209473 +MO,1975-01-15,0.90625 +MO,1975-01-16,0.8854169845581055 +MO,1975-01-17,0.8697919845581055 +MO,1975-01-20,0.8880209922790527 +MO,1975-01-21,0.890625 +MO,1975-01-22,0.8958330154418945 +MO,1975-01-23,0.8880209922790527 +MO,1975-01-24,0.9036459922790527 +MO,1975-01-27,0.9583330154418945 +MO,1975-01-28,0.9479169845581055 +MO,1975-01-29,0.9635419845581055 +MO,1975-01-30,0.9479169845581055 +MO,1975-01-31,0.953125 +MO,1975-02-03,0.9739580154418945 +MO,1975-02-04,0.9401040077209473 +MO,1975-02-05,0.9375 +MO,1975-02-06,0.953125 +MO,1975-02-07,0.9713540077209473 +MO,1975-02-10,0.9739580154418945 +MO,1975-02-11,0.9765629768371582 +MO,1975-02-12,1.0078129768371582 +MO,1975-02-13,1.03125 +MO,1975-02-14,1.0260419845581055 +MO,1975-02-18,1.0104169845581055 +MO,1975-02-19,1.0 +MO,1975-02-20,1.0104169845581055 +MO,1975-02-21,0.984375 +MO,1975-02-24,0.9375 +MO,1975-02-25,0.921875 +MO,1975-02-26,0.9166669845581055 +MO,1975-02-27,0.9192709922790527 +MO,1975-02-28,0.921875 +MO,1975-03-03,0.9739580154418945 +MO,1975-03-04,0.9791669845581055 +MO,1975-03-05,0.9479169845581055 +MO,1975-03-06,0.9739580154418945 +MO,1975-03-07,0.984375 +MO,1975-03-10,0.9921879768371582 +MO,1975-03-11,0.9583330154418945 +MO,1975-03-12,0.9635419845581055 +MO,1975-03-13,0.9791669845581055 +MO,1975-03-14,0.9869790077209473 +MO,1975-03-17,1.015625 +MO,1975-03-18,1.0182290077209473 +MO,1975-03-19,1.0130209922790527 +MO,1975-03-20,0.9947919845581055 +MO,1975-03-21,1.0 +MO,1975-03-24,0.9739580154418945 +MO,1975-03-25,1.0 +MO,1975-03-26,1.015625 +MO,1975-03-27,1.015625 +MO,1975-03-31,1.0104169845581055 +MO,1975-04-01,0.9973959922790527 +MO,1975-04-02,1.0026040077209473 +MO,1975-04-03,0.9973959922790527 +MO,1975-04-04,0.9791669845581055 +MO,1975-04-07,0.9739580154418945 +MO,1975-04-08,0.9869790077209473 +MO,1975-04-09,1.0286459922790527 +MO,1975-04-10,1.0885419845581055 +MO,1975-04-11,1.0807290077209473 +MO,1975-04-14,1.0677080154418945 +MO,1975-04-15,1.1145830154418945 +MO,1975-04-16,1.1223959922790527 +MO,1975-04-17,1.1588540077209473 +MO,1975-04-18,1.1614580154418945 +MO,1975-04-21,1.1666669845581055 +MO,1975-04-22,1.1640629768371582 +MO,1975-04-23,1.1458330154418945 +MO,1975-04-24,1.140625 +MO,1975-04-25,1.1588540077209473 +MO,1975-04-28,1.140625 +MO,1975-04-29,1.1302080154418945 +MO,1975-04-30,1.1354169845581055 +MO,1975-05-01,1.1354169845581055 +MO,1975-05-02,1.15625 +MO,1975-05-05,1.1510419845581055 +MO,1975-05-06,1.1302080154418945 +MO,1975-05-07,1.1328129768371582 +MO,1975-05-08,1.1354169845581055 +MO,1975-05-09,1.15625 +MO,1975-05-12,1.1536459922790527 +MO,1975-05-13,1.1770830154418945 +MO,1975-05-14,1.203125 +MO,1975-05-15,1.203125 +MO,1975-05-16,1.1796879768371582 +MO,1975-05-19,1.1614580154418945 +MO,1975-05-20,1.1458330154418945 +MO,1975-05-21,1.125 +MO,1975-05-22,1.125 +MO,1975-05-23,1.125 +MO,1975-05-27,1.125 +MO,1975-05-28,1.1171879768371582 +MO,1975-05-29,1.109375 +MO,1975-05-30,1.1276040077209473 +MO,1975-06-02,1.1380209922790527 +MO,1975-06-03,1.1145830154418945 +MO,1975-06-04,1.1067709922790527 +MO,1975-06-05,1.09375 +MO,1975-06-06,1.0703129768371582 +MO,1975-06-09,1.0520830154418945 +MO,1975-06-10,1.046875 +MO,1975-06-11,1.0729169845581055 +MO,1975-06-12,1.0677080154418945 +MO,1975-06-13,1.0598959922790527 +MO,1975-06-16,1.0625 +MO,1975-06-17,1.0338540077209473 +MO,1975-06-18,1.0416669845581055 +MO,1975-06-19,1.0442709922790527 +MO,1975-06-20,1.0286459922790527 +MO,1975-06-23,1.0494790077209473 +MO,1975-06-24,1.0598959922790527 +MO,1975-06-25,1.0677080154418945 +MO,1975-06-26,1.0807290077209473 +MO,1975-06-27,1.1015629768371582 +MO,1975-06-30,1.1119790077209473 +MO,1975-07-01,1.1145830154418945 +MO,1975-07-02,1.0833330154418945 +MO,1975-07-03,1.0807290077209473 +MO,1975-07-07,1.0572919845581055 +MO,1975-07-08,1.0416669845581055 +MO,1975-07-09,1.078125 +MO,1975-07-10,1.078125 +MO,1975-07-11,1.0729169845581055 +MO,1975-07-14,1.1015629768371582 +MO,1975-07-15,1.125 +MO,1975-07-16,1.1145830154418945 +MO,1975-07-17,1.1067709922790527 +MO,1975-07-18,1.1015629768371582 +MO,1975-07-21,1.0833330154418945 +MO,1975-07-22,1.0729169845581055 +MO,1975-07-23,1.0546879768371582 +MO,1975-07-24,1.0546879768371582 +MO,1975-07-25,1.0390629768371582 +MO,1975-07-28,1.0338540077209473 +MO,1975-07-29,1.03125 +MO,1975-07-30,1.0494790077209473 +MO,1975-07-31,1.0442709922790527 +MO,1975-08-01,1.0130209922790527 +MO,1975-08-04,1.015625 +MO,1975-08-05,1.0104169845581055 +MO,1975-08-06,0.984375 +MO,1975-08-07,0.9791669845581055 +MO,1975-08-08,0.9661459922790527 +MO,1975-08-11,0.9791669845581055 +MO,1975-08-12,0.9791669845581055 +MO,1975-08-13,0.9375 +MO,1975-08-14,0.9166669845581055 +MO,1975-08-15,0.9479169845581055 +MO,1975-08-18,0.9322919845581055 +MO,1975-08-19,0.8958330154418945 +MO,1975-08-20,0.8932290077209473 +MO,1975-08-21,0.9166669845581055 +MO,1975-08-22,0.9322919845581055 +MO,1975-08-25,0.9453129768371582 +MO,1975-08-26,0.921875 +MO,1975-08-27,0.9322919845581055 +MO,1975-08-28,0.96875 +MO,1975-08-29,0.9375 +MO,1975-09-02,0.90625 +MO,1975-09-03,0.921875 +MO,1975-09-04,0.9427080154418945 +MO,1975-09-05,0.9322919845581055 +MO,1975-09-08,0.9296879768371582 +MO,1975-09-09,0.9010419845581055 +MO,1975-09-10,0.90625 +MO,1975-09-11,0.9088540077209473 +MO,1975-09-12,0.9114580154418945 +MO,1975-09-15,0.9244790077209473 +MO,1975-09-16,0.9192709922790527 +MO,1975-09-17,0.9244790077209473 +MO,1975-09-18,0.9479169845581055 +MO,1975-09-19,0.9713540077209473 +MO,1975-09-22,0.953125 +MO,1975-09-23,0.9557290077209473 +MO,1975-09-24,0.9713540077209473 +MO,1975-09-25,0.984375 +MO,1975-09-26,0.9895830154418945 +MO,1975-09-29,0.9817709922790527 +MO,1975-09-30,0.96875 +MO,1975-10-01,0.9427080154418945 +MO,1975-10-02,0.9713540077209473 +MO,1975-10-03,0.984375 +MO,1975-10-06,0.9869790077209473 +MO,1975-10-07,0.9895830154418945 +MO,1975-10-08,1.0208330154418945 +MO,1975-10-09,1.0442709922790527 +MO,1975-10-10,1.0364580154418945 +MO,1975-10-13,1.0703129768371582 +MO,1975-10-14,1.0885419845581055 +MO,1975-10-15,1.0755209922790527 +MO,1975-10-16,1.0807290077209473 +MO,1975-10-17,1.046875 +MO,1975-10-20,1.0520830154418945 +MO,1975-10-21,1.0651040077209473 +MO,1975-10-22,1.0755209922790527 +MO,1975-10-23,1.0833330154418945 +MO,1975-10-24,1.046875 +MO,1975-10-27,1.078125 +MO,1975-10-28,1.0833330154418945 +MO,1975-10-29,1.0598959922790527 +MO,1975-10-30,1.0520830154418945 +MO,1975-10-31,1.0442709922790527 +MO,1975-11-03,1.0104169845581055 +MO,1975-11-04,1.0494790077209473 +MO,1975-11-05,1.0572919845581055 +MO,1975-11-06,1.0729169845581055 +MO,1975-11-07,1.0755209922790527 +MO,1975-11-10,1.0755209922790527 +MO,1975-11-11,1.09375 +MO,1975-11-12,1.1197919845581055 +MO,1975-11-13,1.1432290077209473 +MO,1975-11-14,1.1302080154418945 +MO,1975-11-17,1.1380209922790527 +MO,1975-11-18,1.1458330154418945 +MO,1975-11-19,1.1197919845581055 +MO,1975-11-20,1.125 +MO,1975-11-21,1.1276040077209473 +MO,1975-11-24,1.1328129768371582 +MO,1975-11-25,1.1614580154418945 +MO,1975-11-26,1.1666669845581055 +MO,1975-11-28,1.1614580154418945 +MO,1975-12-01,1.1510419845581055 +MO,1975-12-02,1.125 +MO,1975-12-03,1.0989580154418945 +MO,1975-12-04,1.0989580154418945 +MO,1975-12-05,1.0677080154418945 +MO,1975-12-08,1.0807290077209473 +MO,1975-12-09,1.0989580154418945 +MO,1975-12-10,1.1145830154418945 +MO,1975-12-11,1.0989580154418945 +MO,1975-12-12,1.1041669845581055 +MO,1975-12-15,1.1223959922790527 +MO,1975-12-16,1.1171879768371582 +MO,1975-12-17,1.1119790077209473 +MO,1975-12-18,1.1067709922790527 +MO,1975-12-19,1.0807290077209473 +MO,1975-12-22,1.0729169845581055 +MO,1975-12-23,1.09375 +MO,1975-12-24,1.1041669845581055 +MO,1975-12-26,1.1197919845581055 +MO,1975-12-29,1.0989580154418945 +MO,1975-12-30,1.0963540077209473 +MO,1975-12-31,1.1041669845581055 +MO,1976-01-02,1.1145830154418945 +MO,1976-01-05,1.1458330154418945 +MO,1976-01-06,1.1614580154418945 +MO,1976-01-07,1.1588540077209473 +MO,1976-01-08,1.1796879768371582 +MO,1976-01-09,1.1822919845581055 +MO,1976-01-12,1.2135419845581055 +MO,1976-01-13,1.1666669845581055 +MO,1976-01-14,1.2161459922790527 +MO,1976-01-15,1.1901040077209473 +MO,1976-01-16,1.203125 +MO,1976-01-19,1.2083330154418945 +MO,1976-01-20,1.2109379768371582 +MO,1976-01-21,1.1953129768371582 +MO,1976-01-22,1.1979169845581055 +MO,1976-01-23,1.2083330154418945 +MO,1976-01-26,1.1953129768371582 +MO,1976-01-27,1.1067709922790527 +MO,1976-01-28,1.1276040077209473 +MO,1976-01-29,1.1614580154418945 +MO,1976-01-30,1.1927080154418945 +MO,1976-02-02,1.1875 +MO,1976-02-03,1.1927080154418945 +MO,1976-02-04,1.1875 +MO,1976-02-05,1.1770830154418945 +MO,1976-02-06,1.1614580154418945 +MO,1976-02-09,1.1614580154418945 +MO,1976-02-10,1.171875 +MO,1976-02-11,1.1692709922790527 +MO,1976-02-12,1.1588540077209473 +MO,1976-02-13,1.1432290077209473 +MO,1976-02-17,1.1458330154418945 +MO,1976-02-18,1.1614580154418945 +MO,1976-02-19,1.1770830154418945 +MO,1976-02-20,1.1875 +MO,1976-02-23,1.1692709922790527 +MO,1976-02-24,1.1822919845581055 +MO,1976-02-25,1.1588540077209473 +MO,1976-02-26,1.1223959922790527 +MO,1976-02-27,1.109375 +MO,1976-03-01,1.1328129768371582 +MO,1976-03-02,1.1145830154418945 +MO,1976-03-03,1.1067709922790527 +MO,1976-03-04,1.0729169845581055 +MO,1976-03-05,1.0729169845581055 +MO,1976-03-08,1.0833330154418945 +MO,1976-03-09,1.0963540077209473 +MO,1976-03-10,1.0833330154418945 +MO,1976-03-11,1.078125 +MO,1976-03-12,1.0677080154418945 +MO,1976-03-15,1.0494790077209473 +MO,1976-03-16,1.0677080154418945 +MO,1976-03-17,1.0885419845581055 +MO,1976-03-18,1.0885419845581055 +MO,1976-03-19,1.0885419845581055 +MO,1976-03-22,1.09375 +MO,1976-03-23,1.1223959922790527 +MO,1976-03-24,1.1666669845581055 +MO,1976-03-25,1.1536459922790527 +MO,1976-03-26,1.1510419845581055 +MO,1976-03-29,1.1328129768371582 +MO,1976-03-30,1.1484379768371582 +MO,1976-03-31,1.1640629768371582 +MO,1976-04-01,1.1614580154418945 +MO,1976-04-02,1.15625 +MO,1976-04-05,1.1875 +MO,1976-04-06,1.1875 +MO,1976-04-07,1.1614580154418945 +MO,1976-04-08,1.1744790077209473 +MO,1976-04-09,1.15625 +MO,1976-04-12,1.15625 +MO,1976-04-13,1.171875 +MO,1976-04-14,1.140625 +MO,1976-04-15,1.1510419845581055 +MO,1976-04-19,1.171875 +MO,1976-04-20,1.1979169845581055 +MO,1976-04-21,1.1875 +MO,1976-04-22,1.1875 +MO,1976-04-23,1.1822919845581055 +MO,1976-04-26,1.1744790077209473 +MO,1976-04-27,1.1744790077209473 +MO,1976-04-28,1.171875 +MO,1976-04-29,1.1692709922790527 +MO,1976-04-30,1.1614580154418945 +MO,1976-05-03,1.1484379768371582 +MO,1976-05-04,1.1666669845581055 +MO,1976-05-05,1.1614580154418945 +MO,1976-05-06,1.15625 +MO,1976-05-07,1.15625 +MO,1976-05-10,1.1822919845581055 +MO,1976-05-11,1.1770830154418945 +MO,1976-05-12,1.1796879768371582 +MO,1976-05-13,1.1744790077209473 +MO,1976-05-14,1.1536459922790527 +MO,1976-05-17,1.1484379768371582 +MO,1976-05-18,1.140625 +MO,1976-05-19,1.1328129768371582 +MO,1976-05-20,1.1354169845581055 +MO,1976-05-21,1.1354169845581055 +MO,1976-05-24,1.109375 +MO,1976-05-25,1.1067709922790527 +MO,1976-05-26,1.0989580154418945 +MO,1976-05-27,1.1015629768371582 +MO,1976-05-28,1.1223959922790527 +MO,1976-06-01,1.1041669845581055 +MO,1976-06-02,1.1067709922790527 +MO,1976-06-03,1.109375 +MO,1976-06-04,1.0963540077209473 +MO,1976-06-07,1.1041669845581055 +MO,1976-06-08,1.109375 +MO,1976-06-09,1.1041669845581055 +MO,1976-06-10,1.1041669845581055 +MO,1976-06-11,1.1041669845581055 +MO,1976-06-14,1.1119790077209473 +MO,1976-06-15,1.1119790077209473 +MO,1976-06-16,1.1119790077209473 +MO,1976-06-17,1.1119790077209473 +MO,1976-06-18,1.109375 +MO,1976-06-21,1.1145830154418945 +MO,1976-06-22,1.0833330154418945 +MO,1976-06-23,1.0833330154418945 +MO,1976-06-24,1.1041669845581055 +MO,1976-06-25,1.0885419845581055 +MO,1976-06-28,1.0625 +MO,1976-06-29,1.0494790077209473 +MO,1976-06-30,1.0677080154418945 +MO,1976-07-01,1.0911459922790527 +MO,1976-07-02,1.1197919845581055 +MO,1976-07-06,1.1145830154418945 +MO,1976-07-07,1.1067709922790527 +MO,1976-07-08,1.0989580154418945 +MO,1976-07-09,1.1197919845581055 +MO,1976-07-12,1.1197919845581055 +MO,1976-07-13,1.1223959922790527 +MO,1976-07-14,1.1223959922790527 +MO,1976-07-15,1.125 +MO,1976-07-16,1.1223959922790527 +MO,1976-07-19,1.1223959922790527 +MO,1976-07-20,1.1223959922790527 +MO,1976-07-21,1.125 +MO,1976-07-22,1.1354169845581055 +MO,1976-07-23,1.1276040077209473 +MO,1976-07-26,1.1197919845581055 +MO,1976-07-27,1.125 +MO,1976-07-28,1.125 +MO,1976-07-29,1.1197919845581055 +MO,1976-07-30,1.1171879768371582 +MO,1976-08-02,1.1119790077209473 +MO,1976-08-03,1.09375 +MO,1976-08-04,1.1015629768371582 +MO,1976-08-05,1.0963540077209473 +MO,1976-08-06,1.09375 +MO,1976-08-09,1.1015629768371582 +MO,1976-08-10,1.1145830154418945 +MO,1976-08-11,1.125 +MO,1976-08-12,1.125 +MO,1976-08-13,1.1328129768371582 +MO,1976-08-16,1.1380209922790527 +MO,1976-08-17,1.1666669845581055 +MO,1976-08-18,1.1875 +MO,1976-08-19,1.1666669845581055 +MO,1976-08-20,1.1614580154418945 +MO,1976-08-23,1.1588540077209473 +MO,1976-08-24,1.1484379768371582 +MO,1976-08-25,1.1640629768371582 +MO,1976-08-26,1.1614580154418945 +MO,1976-08-27,1.171875 +MO,1976-08-30,1.1692709922790527 +MO,1976-08-31,1.1692709922790527 +MO,1976-09-01,1.1979169845581055 +MO,1976-09-02,1.1953129768371582 +MO,1976-09-03,1.2083330154418945 +MO,1976-09-07,1.2057290077209473 +MO,1976-09-08,1.2057290077209473 +MO,1976-09-09,1.2005209922790527 +MO,1976-09-10,1.2057290077209473 +MO,1976-09-13,1.2057290077209473 +MO,1976-09-14,1.2109379768371582 +MO,1976-09-15,1.2135419845581055 +MO,1976-09-16,1.2213540077209473 +MO,1976-09-17,1.265625 +MO,1976-09-20,1.265625 +MO,1976-09-21,1.2708330154418945 +MO,1976-09-22,1.2578129768371582 +MO,1976-09-23,1.2578129768371582 +MO,1976-09-24,1.2708330154418945 +MO,1976-09-27,1.2760419845581055 +MO,1976-09-28,1.28125 +MO,1976-09-29,1.2630209922790527 +MO,1976-09-30,1.2760419845581055 +MO,1976-10-01,1.2734379768371582 +MO,1976-10-04,1.2786459922790527 +MO,1976-10-05,1.25 +MO,1976-10-06,1.234375 +MO,1976-10-07,1.234375 +MO,1976-10-08,1.21875 +MO,1976-10-11,1.2265629768371582 +MO,1976-10-12,1.2239580154418945 +MO,1976-10-13,1.2395830154418945 +MO,1976-10-14,1.2317709922790527 +MO,1976-10-15,1.2369790077209473 +MO,1976-10-18,1.2473959922790527 +MO,1976-10-19,1.2369790077209473 +MO,1976-10-20,1.2317709922790527 +MO,1976-10-21,1.2083330154418945 +MO,1976-10-22,1.2109379768371582 +MO,1976-10-25,1.2265629768371582 +MO,1976-10-26,1.2447919845581055 +MO,1976-10-27,1.2552080154418945 +MO,1976-10-28,1.2317709922790527 +MO,1976-10-29,1.265625 +MO,1976-11-01,1.2526040077209473 +MO,1976-11-03,1.2526040077209473 +MO,1976-11-04,1.2473959922790527 +MO,1976-11-05,1.2161459922790527 +MO,1976-11-08,1.2161459922790527 +MO,1976-11-09,1.21875 +MO,1976-11-10,1.2291669845581055 +MO,1976-11-11,1.234375 +MO,1976-11-12,1.2291669845581055 +MO,1976-11-15,1.2395830154418945 +MO,1976-11-16,1.25 +MO,1976-11-17,1.2682290077209473 +MO,1976-11-18,1.2916669845581055 +MO,1976-11-19,1.2890629768371582 +MO,1976-11-22,1.3098959922790527 +MO,1976-11-23,1.3020830154418945 +MO,1976-11-24,1.2916669845581055 +MO,1976-11-26,1.2890629768371582 +MO,1976-11-29,1.2864580154418945 +MO,1976-11-30,1.2734379768371582 +MO,1976-12-01,1.2708330154418945 +MO,1976-12-02,1.2786459922790527 +MO,1976-12-03,1.2864580154418945 +MO,1976-12-06,1.2942709922790527 +MO,1976-12-07,1.2916669845581055 +MO,1976-12-08,1.3072919845581055 +MO,1976-12-09,1.3072919845581055 +MO,1976-12-10,1.3046879768371582 +MO,1976-12-13,1.296875 +MO,1976-12-14,1.3020830154418945 +MO,1976-12-15,1.2890629768371582 +MO,1976-12-16,1.2890629768371582 +MO,1976-12-17,1.2734379768371582 +MO,1976-12-20,1.2630209922790527 +MO,1976-12-21,1.2447919845581055 +MO,1976-12-22,1.2421879768371582 +MO,1976-12-23,1.2526040077209473 +MO,1976-12-27,1.2760419845581055 +MO,1976-12-28,1.2838540077209473 +MO,1976-12-29,1.2786459922790527 +MO,1976-12-30,1.2734379768371582 +MO,1976-12-31,1.2864580154418945 +MO,1977-01-03,1.2473959922790527 +MO,1977-01-04,1.21875 +MO,1977-01-05,1.2057290077209473 +MO,1977-01-06,1.2083330154418945 +MO,1977-01-07,1.21875 +MO,1977-01-10,1.2109379768371582 +MO,1977-01-11,1.1848959922790527 +MO,1977-01-12,1.1848959922790527 +MO,1977-01-13,1.203125 +MO,1977-01-14,1.2083330154418945 +MO,1977-01-17,1.2135419845581055 +MO,1977-01-18,1.2057290077209473 +MO,1977-01-19,1.2083330154418945 +MO,1977-01-20,1.1822919845581055 +MO,1977-01-21,1.1848959922790527 +MO,1977-01-24,1.171875 +MO,1977-01-25,1.1510419845581055 +MO,1977-01-26,1.1458330154418945 +MO,1977-01-27,1.1536459922790527 +MO,1977-01-28,1.1666669845581055 +MO,1977-01-31,1.1744790077209473 +MO,1977-02-01,1.1744790077209473 +MO,1977-02-02,1.1796879768371582 +MO,1977-02-03,1.1640629768371582 +MO,1977-02-04,1.1614580154418945 +MO,1977-02-07,1.1640629768371582 +MO,1977-02-08,1.1510419845581055 +MO,1977-02-09,1.140625 +MO,1977-02-10,1.1432290077209473 +MO,1977-02-11,1.125 +MO,1977-02-14,1.1302080154418945 +MO,1977-02-15,1.140625 +MO,1977-02-16,1.1510419845581055 +MO,1977-02-17,1.1536459922790527 +MO,1977-02-18,1.15625 +MO,1977-02-22,1.1666669845581055 +MO,1977-02-23,1.1588540077209473 +MO,1977-02-24,1.1536459922790527 +MO,1977-02-25,1.1458330154418945 +MO,1977-02-28,1.1510419845581055 +MO,1977-03-01,1.1510419845581055 +MO,1977-03-02,1.1484379768371582 +MO,1977-03-03,1.1484379768371582 +MO,1977-03-04,1.171875 +MO,1977-03-07,1.171875 +MO,1977-03-08,1.1614580154418945 +MO,1977-03-09,1.1458330154418945 +MO,1977-03-10,1.1484379768371582 +MO,1977-03-11,1.140625 +MO,1977-03-14,1.1510419845581055 +MO,1977-03-15,1.1666669845581055 +MO,1977-03-16,1.1692709922790527 +MO,1977-03-17,1.1692709922790527 +MO,1977-03-18,1.1588540077209473 +MO,1977-03-21,1.15625 +MO,1977-03-22,1.1510419845581055 +MO,1977-03-23,1.1510419845581055 +MO,1977-03-24,1.1510419845581055 +MO,1977-03-25,1.1328129768371582 +MO,1977-03-28,1.1171879768371582 +MO,1977-03-29,1.1302080154418945 +MO,1977-03-30,1.1145830154418945 +MO,1977-03-31,1.0989580154418945 +MO,1977-04-01,1.1354169845581055 +MO,1977-04-04,1.109375 +MO,1977-04-05,1.1015629768371582 +MO,1977-04-06,1.1067709922790527 +MO,1977-04-07,1.125 +MO,1977-04-11,1.1510419845581055 +MO,1977-04-12,1.1588540077209473 +MO,1977-04-13,1.1614580154418945 +MO,1977-04-14,1.1614580154418945 +MO,1977-04-15,1.1640629768371582 +MO,1977-04-18,1.1458330154418945 +MO,1977-04-19,1.140625 +MO,1977-04-20,1.1484379768371582 +MO,1977-04-21,1.1302080154418945 +MO,1977-04-22,1.0989580154418945 +MO,1977-04-25,1.0885419845581055 +MO,1977-04-26,1.0755209922790527 +MO,1977-04-27,1.1015629768371582 +MO,1977-04-28,1.1276040077209473 +MO,1977-04-29,1.125 +MO,1977-05-02,1.140625 +MO,1977-05-03,1.1484379768371582 +MO,1977-05-04,1.1354169845581055 +MO,1977-05-05,1.140625 +MO,1977-05-06,1.1458330154418945 +MO,1977-05-09,1.1458330154418945 +MO,1977-05-10,1.1458330154418945 +MO,1977-05-11,1.1197919845581055 +MO,1977-05-12,1.1276040077209473 +MO,1977-05-13,1.1380209922790527 +MO,1977-05-16,1.1302080154418945 +MO,1977-05-17,1.1380209922790527 +MO,1977-05-18,1.1614580154418945 +MO,1977-05-19,1.1822919845581055 +MO,1977-05-20,1.15625 +MO,1977-05-23,1.1328129768371582 +MO,1977-05-24,1.1276040077209473 +MO,1977-05-25,1.1145830154418945 +MO,1977-05-26,1.1223959922790527 +MO,1977-05-27,1.109375 +MO,1977-05-31,1.1171879768371582 +MO,1977-06-01,1.125 +MO,1977-06-02,1.1302080154418945 +MO,1977-06-03,1.140625 +MO,1977-06-06,1.1432290077209473 +MO,1977-06-07,1.1458330154418945 +MO,1977-06-08,1.1614580154418945 +MO,1977-06-09,1.1588540077209473 +MO,1977-06-10,1.1536459922790527 +MO,1977-06-13,1.1640629768371582 +MO,1977-06-14,1.1770830154418945 +MO,1977-06-15,1.1744790077209473 +MO,1977-06-16,1.1875 +MO,1977-06-17,1.1927080154418945 +MO,1977-06-20,1.1927080154418945 +MO,1977-06-21,1.1796879768371582 +MO,1977-06-22,1.171875 +MO,1977-06-23,1.1588540077209473 +MO,1977-06-24,1.1640629768371582 +MO,1977-06-27,1.1666669845581055 +MO,1977-06-28,1.1614580154418945 +MO,1977-06-29,1.1614580154418945 +MO,1977-06-30,1.1614580154418945 +MO,1977-07-01,1.1666669845581055 +MO,1977-07-05,1.171875 +MO,1977-07-06,1.1640629768371582 +MO,1977-07-07,1.1666669845581055 +MO,1977-07-08,1.1614580154418945 +MO,1977-07-11,1.15625 +MO,1977-07-12,1.1588540077209473 +MO,1977-07-13,1.1692709922790527 +MO,1977-07-15,1.1848959922790527 +MO,1977-07-18,1.2109379768371582 +MO,1977-07-19,1.2213540077209473 +MO,1977-07-20,1.21875 +MO,1977-07-21,1.2109379768371582 +MO,1977-07-22,1.2135419845581055 +MO,1977-07-25,1.1979169845581055 +MO,1977-07-26,1.2005209922790527 +MO,1977-07-27,1.1822919845581055 +MO,1977-07-28,1.1875 +MO,1977-07-29,1.1979169845581055 +MO,1977-08-01,1.2083330154418945 +MO,1977-08-02,1.2109379768371582 +MO,1977-08-03,1.2265629768371582 +MO,1977-08-04,1.234375 +MO,1977-08-05,1.2526040077209473 +MO,1977-08-08,1.2395830154418945 +MO,1977-08-09,1.2447919845581055 +MO,1977-08-10,1.2630209922790527 +MO,1977-08-11,1.2447919845581055 +MO,1977-08-12,1.2369790077209473 +MO,1977-08-15,1.2552080154418945 +MO,1977-08-16,1.2604169845581055 +MO,1977-08-17,1.2760419845581055 +MO,1977-08-18,1.2916669845581055 +MO,1977-08-19,1.2864580154418945 +MO,1977-08-22,1.2838540077209473 +MO,1977-08-23,1.2864580154418945 +MO,1977-08-24,1.2786459922790527 +MO,1977-08-25,1.2682290077209473 +MO,1977-08-26,1.2526040077209473 +MO,1977-08-29,1.2734379768371582 +MO,1977-08-30,1.2734379768371582 +MO,1977-08-31,1.2786459922790527 +MO,1977-09-01,1.2838540077209473 +MO,1977-09-02,1.296875 +MO,1977-09-06,1.2916669845581055 +MO,1977-09-07,1.2864580154418945 +MO,1977-09-08,1.2916669845581055 +MO,1977-09-09,1.265625 +MO,1977-09-12,1.2734379768371582 +MO,1977-09-13,1.2864580154418945 +MO,1977-09-14,1.28125 +MO,1977-09-15,1.2864580154418945 +MO,1977-09-16,1.2916669845581055 +MO,1977-09-19,1.296875 +MO,1977-09-20,1.3177080154418945 +MO,1977-09-21,1.2994790077209473 +MO,1977-09-22,1.2890629768371582 +MO,1977-09-23,1.2890629768371582 +MO,1977-09-26,1.2916669845581055 +MO,1977-09-27,1.2994790077209473 +MO,1977-09-28,1.2942709922790527 +MO,1977-09-29,1.3098959922790527 +MO,1977-09-30,1.3307290077209473 +MO,1977-10-03,1.3411459922790527 +MO,1977-10-04,1.3307290077209473 +MO,1977-10-05,1.3098959922790527 +MO,1977-10-06,1.3255209922790527 +MO,1977-10-07,1.3307290077209473 +MO,1977-10-10,1.3177080154418945 +MO,1977-10-11,1.2994790077209473 +MO,1977-10-12,1.2786459922790527 +MO,1977-10-13,1.2708330154418945 +MO,1977-10-14,1.2552080154418945 +MO,1977-10-17,1.265625 +MO,1977-10-18,1.2604169845581055 +MO,1977-10-19,1.2447919845581055 +MO,1977-10-20,1.2578129768371582 +MO,1977-10-21,1.265625 +MO,1977-10-24,1.2630209922790527 +MO,1977-10-25,1.2604169845581055 +MO,1977-10-26,1.265625 +MO,1977-10-27,1.2682290077209473 +MO,1977-10-28,1.2630209922790527 +MO,1977-10-31,1.2682290077209473 +MO,1977-11-01,1.2578129768371582 +MO,1977-11-02,1.234375 +MO,1977-11-03,1.2421879768371582 +MO,1977-11-04,1.2604169845581055 +MO,1977-11-07,1.2838540077209473 +MO,1977-11-08,1.2942709922790527 +MO,1977-11-09,1.3098959922790527 +MO,1977-11-10,1.3333330154418945 +MO,1977-11-11,1.3463540077209473 +MO,1977-11-14,1.3385419845581055 +MO,1977-11-15,1.3411459922790527 +MO,1977-11-16,1.3359379768371582 +MO,1977-11-17,1.3255209922790527 +MO,1977-11-18,1.3046879768371582 +MO,1977-11-21,1.296875 +MO,1977-11-22,1.2916669845581055 +MO,1977-11-23,1.3020830154418945 +MO,1977-11-25,1.3125 +MO,1977-11-28,1.3098959922790527 +MO,1977-11-29,1.2864580154418945 +MO,1977-11-30,1.2916669845581055 +MO,1977-12-01,1.2890629768371582 +MO,1977-12-02,1.2890629768371582 +MO,1977-12-05,1.2942709922790527 +MO,1977-12-06,1.2682290077209473 +MO,1977-12-07,1.2552080154418945 +MO,1977-12-08,1.2604169845581055 +MO,1977-12-09,1.2552080154418945 +MO,1977-12-12,1.25 +MO,1977-12-13,1.2473959922790527 +MO,1977-12-14,1.2526040077209473 +MO,1977-12-15,1.2578129768371582 +MO,1977-12-16,1.2552080154418945 +MO,1977-12-19,1.2578129768371582 +MO,1977-12-20,1.265625 +MO,1977-12-21,1.2760419845581055 +MO,1977-12-22,1.2994790077209473 +MO,1977-12-23,1.3177080154418945 +MO,1977-12-27,1.296875 +MO,1977-12-28,1.2916669845581055 +MO,1977-12-29,1.2916669845581055 +MO,1977-12-30,1.2890629768371582 +MO,1978-01-03,1.25 +MO,1978-01-04,1.25 +MO,1978-01-05,1.2473959922790527 +MO,1978-01-06,1.2239580154418945 +MO,1978-01-09,1.2109379768371582 +MO,1978-01-10,1.1927080154418945 +MO,1978-01-11,1.1796879768371582 +MO,1978-01-12,1.1744790077209473 +MO,1978-01-13,1.1666669845581055 +MO,1978-01-16,1.171875 +MO,1978-01-17,1.1927080154418945 +MO,1978-01-18,1.203125 +MO,1978-01-19,1.2005209922790527 +MO,1978-01-20,1.1953129768371582 +MO,1978-01-23,1.1770830154418945 +MO,1978-01-24,1.1927080154418945 +MO,1978-01-25,1.1901040077209473 +MO,1978-01-26,1.1796879768371582 +MO,1978-01-27,1.1927080154418945 +MO,1978-01-30,1.1979169845581055 +MO,1978-01-31,1.21875 +MO,1978-02-01,1.2291669845581055 +MO,1978-02-02,1.2291669845581055 +MO,1978-02-03,1.2239580154418945 +MO,1978-02-06,1.2291669845581055 +MO,1978-02-07,1.2317709922790527 +MO,1978-02-08,1.2291669845581055 +MO,1978-02-09,1.2161459922790527 +MO,1978-02-10,1.2135419845581055 +MO,1978-02-13,1.1901040077209473 +MO,1978-02-14,1.1927080154418945 +MO,1978-02-15,1.1692709922790527 +MO,1978-02-16,1.1796879768371582 +MO,1978-02-17,1.1692709922790527 +MO,1978-02-21,1.1744790077209473 +MO,1978-02-22,1.1927080154418945 +MO,1978-02-23,1.1901040077209473 +MO,1978-02-24,1.203125 +MO,1978-02-27,1.2057290077209473 +MO,1978-02-28,1.1796879768371582 +MO,1978-03-01,1.1770830154418945 +MO,1978-03-02,1.171875 +MO,1978-03-03,1.1822919845581055 +MO,1978-03-06,1.1744790077209473 +MO,1978-03-07,1.1822919845581055 +MO,1978-03-08,1.1927080154418945 +MO,1978-03-09,1.1796879768371582 +MO,1978-03-10,1.2109379768371582 +MO,1978-03-13,1.2135419845581055 +MO,1978-03-14,1.2109379768371582 +MO,1978-03-15,1.2057290077209473 +MO,1978-03-16,1.1953129768371582 +MO,1978-03-17,1.2135419845581055 +MO,1978-03-20,1.2265629768371582 +MO,1978-03-21,1.2135419845581055 +MO,1978-03-22,1.1979169845581055 +MO,1978-03-23,1.1953129768371582 +MO,1978-03-27,1.1927080154418945 +MO,1978-03-28,1.2083330154418945 +MO,1978-03-29,1.2161459922790527 +MO,1978-03-30,1.2135419845581055 +MO,1978-03-31,1.2083330154418945 +MO,1978-04-03,1.2057290077209473 +MO,1978-04-04,1.2057290077209473 +MO,1978-04-05,1.21875 +MO,1978-04-06,1.2239580154418945 +MO,1978-04-07,1.2317709922790527 +MO,1978-04-10,1.2708330154418945 +MO,1978-04-11,1.25 +MO,1978-04-12,1.2552080154418945 +MO,1978-04-13,1.2578129768371582 +MO,1978-04-14,1.2994790077209473 +MO,1978-04-17,1.328125 +MO,1978-04-18,1.2916669845581055 +MO,1978-04-19,1.2916669845581055 +MO,1978-04-20,1.296875 +MO,1978-04-21,1.2890629768371582 +MO,1978-04-24,1.3072919845581055 +MO,1978-04-25,1.3333330154418945 +MO,1978-04-26,1.3489580154418945 +MO,1978-04-27,1.3411459922790527 +MO,1978-04-28,1.34375 +MO,1978-05-01,1.3645830154418945 +MO,1978-05-02,1.3671879768371582 +MO,1978-05-03,1.3489580154418945 +MO,1978-05-04,1.3333330154418945 +MO,1978-05-05,1.3385419845581055 +MO,1978-05-08,1.34375 +MO,1978-05-09,1.3333330154418945 +MO,1978-05-10,1.3463540077209473 +MO,1978-05-11,1.3723959922790527 +MO,1978-05-12,1.4244790077209473 +MO,1978-05-15,1.453125 +MO,1978-05-16,1.4427080154418945 +MO,1978-05-17,1.4427080154418945 +MO,1978-05-18,1.4166669845581055 +MO,1978-05-19,1.3828129768371582 +MO,1978-05-22,1.3984379768371582 +MO,1978-05-23,1.3776040077209473 +MO,1978-05-24,1.3776040077209473 +MO,1978-05-25,1.3671879768371582 +MO,1978-05-26,1.3567709922790527 +MO,1978-05-30,1.390625 +MO,1978-05-31,1.40625 +MO,1978-06-01,1.4270830154418945 +MO,1978-06-02,1.4375 +MO,1978-06-05,1.4505209922790527 +MO,1978-06-06,1.4765629768371582 +MO,1978-06-07,1.4713540077209473 +MO,1978-06-08,1.4895830154418945 +MO,1978-06-09,1.4661459922790527 +MO,1978-06-12,1.4583330154418945 +MO,1978-06-13,1.4427080154418945 +MO,1978-06-14,1.4427080154418945 +MO,1978-06-15,1.421875 +MO,1978-06-16,1.4114580154418945 +MO,1978-06-19,1.4244790077209473 +MO,1978-06-20,1.3958330154418945 +MO,1978-06-21,1.3671879768371582 +MO,1978-06-22,1.3697919845581055 +MO,1978-06-23,1.3671879768371582 +MO,1978-06-26,1.3333330154418945 +MO,1978-06-27,1.359375 +MO,1978-06-28,1.3802080154418945 +MO,1978-06-29,1.3828129768371582 +MO,1978-06-30,1.3802080154418945 +MO,1978-07-03,1.3723959922790527 +MO,1978-07-05,1.359375 +MO,1978-07-06,1.3619790077209473 +MO,1978-07-07,1.3776040077209473 +MO,1978-07-10,1.4088540077209473 +MO,1978-07-11,1.4244790077209473 +MO,1978-07-12,1.4088540077209473 +MO,1978-07-13,1.4114580154418945 +MO,1978-07-14,1.4244790077209473 +MO,1978-07-17,1.4322919845581055 +MO,1978-07-18,1.4296879768371582 +MO,1978-07-19,1.4505209922790527 +MO,1978-07-20,1.4375 +MO,1978-07-21,1.4375 +MO,1978-07-24,1.46875 +MO,1978-07-25,1.4791669845581055 +MO,1978-07-26,1.5026040077209473 +MO,1978-07-27,1.5 +MO,1978-07-28,1.5052080154418945 +MO,1978-07-31,1.5078129768371582 +MO,1978-08-01,1.4973959922790527 +MO,1978-08-02,1.5494790077209473 +MO,1978-08-03,1.5703129768371582 +MO,1978-08-04,1.5833330154418945 +MO,1978-08-07,1.53125 +MO,1978-08-08,1.5442709922790527 +MO,1978-08-09,1.5208330154418945 +MO,1978-08-10,1.4895830154418945 +MO,1978-08-11,1.5208330154418945 +MO,1978-08-14,1.5104169845581055 +MO,1978-08-15,1.5208330154418945 +MO,1978-08-16,1.5286459922790527 +MO,1978-08-17,1.5442709922790527 +MO,1978-08-18,1.5364580154418945 +MO,1978-08-21,1.5364580154418945 +MO,1978-08-22,1.5416669845581055 +MO,1978-08-23,1.5625 +MO,1978-08-24,1.5572919845581055 +MO,1978-08-25,1.5442709922790527 +MO,1978-08-28,1.5442709922790527 +MO,1978-08-29,1.5078129768371582 +MO,1978-08-30,1.5130209922790527 +MO,1978-08-31,1.484375 +MO,1978-09-01,1.4895830154418945 +MO,1978-09-05,1.5052080154418945 +MO,1978-09-06,1.5416669845581055 +MO,1978-09-07,1.5520830154418945 +MO,1978-09-08,1.5859379768371582 +MO,1978-09-11,1.578125 +MO,1978-09-12,1.578125 +MO,1978-09-13,1.5572919845581055 +MO,1978-09-14,1.5416669845581055 +MO,1978-09-15,1.4895830154418945 +MO,1978-09-18,1.5078129768371582 +MO,1978-09-19,1.4713540077209473 +MO,1978-09-20,1.4765629768371582 +MO,1978-09-21,1.5052080154418945 +MO,1978-09-22,1.5052080154418945 +MO,1978-09-25,1.515625 +MO,1978-09-26,1.5234379768371582 +MO,1978-09-27,1.4869790077209473 +MO,1978-09-28,1.5 +MO,1978-09-29,1.4921879768371582 +MO,1978-10-02,1.5 +MO,1978-10-03,1.5078129768371582 +MO,1978-10-04,1.5078129768371582 +MO,1978-10-05,1.5182290077209473 +MO,1978-10-06,1.5286459922790527 +MO,1978-10-09,1.5494790077209473 +MO,1978-10-10,1.5442709922790527 +MO,1978-10-11,1.5390629768371582 +MO,1978-10-12,1.5234379768371582 +MO,1978-10-13,1.515625 +MO,1978-10-16,1.4791669845581055 +MO,1978-10-17,1.4895830154418945 +MO,1978-10-18,1.4739580154418945 +MO,1978-10-19,1.453125 +MO,1978-10-20,1.4479169845581055 +MO,1978-10-23,1.4322919845581055 +MO,1978-10-24,1.421875 +MO,1978-10-25,1.4244790077209473 +MO,1978-10-26,1.3854169845581055 +MO,1978-10-27,1.3723959922790527 +MO,1978-10-30,1.4453129768371582 +MO,1978-10-31,1.40625 +MO,1978-11-01,1.4609379768371582 +MO,1978-11-02,1.4401040077209473 +MO,1978-11-03,1.4270830154418945 +MO,1978-11-06,1.4192709922790527 +MO,1978-11-07,1.40625 +MO,1978-11-08,1.4375 +MO,1978-11-09,1.4505209922790527 +MO,1978-11-10,1.4661459922790527 +MO,1978-11-13,1.4479169845581055 +MO,1978-11-14,1.4479169845581055 +MO,1978-11-15,1.4375 +MO,1978-11-16,1.4583330154418945 +MO,1978-11-17,1.4635419845581055 +MO,1978-11-20,1.4609379768371582 +MO,1978-11-21,1.4609379768371582 +MO,1978-11-22,1.46875 +MO,1978-11-24,1.46875 +MO,1978-11-27,1.4557290077209473 +MO,1978-11-28,1.4296879768371582 +MO,1978-11-29,1.4244790077209473 +MO,1978-11-30,1.4375 +MO,1978-12-01,1.4635419845581055 +MO,1978-12-04,1.4713540077209473 +MO,1978-12-05,1.5026040077209473 +MO,1978-12-06,1.5130209922790527 +MO,1978-12-07,1.5104169845581055 +MO,1978-12-08,1.5130209922790527 +MO,1978-12-11,1.5104169845581055 +MO,1978-12-12,1.4947919845581055 +MO,1978-12-13,1.46875 +MO,1978-12-14,1.4661459922790527 +MO,1978-12-15,1.4401040077209473 +MO,1978-12-18,1.4114580154418945 +MO,1978-12-19,1.4348959922790527 +MO,1978-12-20,1.4348959922790527 +MO,1978-12-21,1.4270830154418945 +MO,1978-12-22,1.46875 +MO,1978-12-26,1.515625 +MO,1978-12-27,1.4973959922790527 +MO,1978-12-28,1.4817709922790527 +MO,1978-12-29,1.46875 +MO,1979-01-02,1.4739580154418945 +MO,1979-01-03,1.484375 +MO,1979-01-04,1.5364580154418945 +MO,1979-01-05,1.5390629768371582 +MO,1979-01-08,1.5260419845581055 +MO,1979-01-09,1.5286459922790527 +MO,1979-01-10,1.4921879768371582 +MO,1979-01-11,1.4895830154418945 +MO,1979-01-12,1.5 +MO,1979-01-15,1.4973959922790527 +MO,1979-01-16,1.453125 +MO,1979-01-17,1.4479169845581055 +MO,1979-01-18,1.4609379768371582 +MO,1979-01-19,1.4479169845581055 +MO,1979-01-22,1.4505209922790527 +MO,1979-01-23,1.4557290077209473 +MO,1979-01-24,1.4427080154418945 +MO,1979-01-25,1.4479169845581055 +MO,1979-01-26,1.4505209922790527 +MO,1979-01-29,1.4609379768371582 +MO,1979-01-30,1.4427080154418945 +MO,1979-01-31,1.4166669845581055 +MO,1979-02-01,1.4270830154418945 +MO,1979-02-02,1.4348959922790527 +MO,1979-02-05,1.421875 +MO,1979-02-06,1.4114580154418945 +MO,1979-02-07,1.3984379768371582 +MO,1979-02-08,1.4036459922790527 +MO,1979-02-09,1.40625 +MO,1979-02-12,1.4036459922790527 +MO,1979-02-13,1.4166669845581055 +MO,1979-02-14,1.3984379768371582 +MO,1979-02-15,1.390625 +MO,1979-02-16,1.3932290077209473 +MO,1979-02-20,1.3984379768371582 +MO,1979-02-21,1.4010419845581055 +MO,1979-02-22,1.3932290077209473 +MO,1979-02-23,1.359375 +MO,1979-02-26,1.3541669845581055 +MO,1979-02-27,1.359375 +MO,1979-02-28,1.3697919845581055 +MO,1979-03-01,1.3671879768371582 +MO,1979-03-02,1.3958330154418945 +MO,1979-03-05,1.4036459922790527 +MO,1979-03-06,1.3697919845581055 +MO,1979-03-07,1.359375 +MO,1979-03-08,1.3541669845581055 +MO,1979-03-09,1.3489580154418945 +MO,1979-03-12,1.34375 +MO,1979-03-13,1.3671879768371582 +MO,1979-03-14,1.359375 +MO,1979-03-15,1.3385419845581055 +MO,1979-03-16,1.3489580154418945 +MO,1979-03-19,1.328125 +MO,1979-03-20,1.3385419845581055 +MO,1979-03-21,1.359375 +MO,1979-03-22,1.3880209922790527 +MO,1979-03-23,1.3958330154418945 +MO,1979-03-26,1.390625 +MO,1979-03-27,1.3958330154418945 +MO,1979-03-28,1.3932290077209473 +MO,1979-03-29,1.4036459922790527 +MO,1979-03-30,1.40625 +MO,1979-04-02,1.4088540077209473 +MO,1979-04-03,1.4088540077209473 +MO,1979-04-04,1.4010419845581055 +MO,1979-04-05,1.3802080154418945 +MO,1979-04-06,1.390625 +MO,1979-04-09,1.3723959922790527 +MO,1979-04-10,1.3932290077209473 +MO,1979-04-11,1.3645830154418945 +MO,1979-04-12,1.3723959922790527 +MO,1979-04-16,1.359375 +MO,1979-04-17,1.3671879768371582 +MO,1979-04-18,1.3828129768371582 +MO,1979-04-19,1.390625 +MO,1979-04-20,1.3932290077209473 +MO,1979-04-23,1.4010419845581055 +MO,1979-04-24,1.40625 +MO,1979-04-25,1.4140629768371582 +MO,1979-04-26,1.4088540077209473 +MO,1979-04-27,1.4088540077209473 +MO,1979-04-30,1.4036459922790527 +MO,1979-05-01,1.3984379768371582 +MO,1979-05-02,1.40625 +MO,1979-05-03,1.3958330154418945 +MO,1979-05-04,1.390625 +MO,1979-05-07,1.3854169845581055 +MO,1979-05-08,1.3802080154418945 +MO,1979-05-09,1.3984379768371582 +MO,1979-05-10,1.3802080154418945 +MO,1979-05-11,1.390625 +MO,1979-05-14,1.3854169845581055 +MO,1979-05-15,1.3828129768371582 +MO,1979-05-16,1.3854169845581055 +MO,1979-05-17,1.3776040077209473 +MO,1979-05-18,1.3515629768371582 +MO,1979-05-21,1.3489580154418945 +MO,1979-05-22,1.3541669845581055 +MO,1979-05-23,1.3489580154418945 +MO,1979-05-24,1.3541669845581055 +MO,1979-05-25,1.3619790077209473 +MO,1979-05-29,1.34375 +MO,1979-05-30,1.3177080154418945 +MO,1979-05-31,1.3098959922790527 +MO,1979-06-01,1.3177080154418945 +MO,1979-06-04,1.3072919845581055 +MO,1979-06-05,1.328125 +MO,1979-06-06,1.328125 +MO,1979-06-07,1.3489580154418945 +MO,1979-06-08,1.34375 +MO,1979-06-11,1.34375 +MO,1979-06-12,1.3958330154418945 +MO,1979-06-13,1.4010419845581055 +MO,1979-06-14,1.40625 +MO,1979-06-15,1.4166669845581055 +MO,1979-06-18,1.4010419845581055 +MO,1979-06-19,1.3802080154418945 +MO,1979-06-20,1.3802080154418945 +MO,1979-06-21,1.4114580154418945 +MO,1979-06-22,1.4270830154418945 +MO,1979-06-25,1.4114580154418945 +MO,1979-06-26,1.40625 +MO,1979-06-27,1.4322919845581055 +MO,1979-06-28,1.4427080154418945 +MO,1979-06-29,1.4375 +MO,1979-07-02,1.4010419845581055 +MO,1979-07-03,1.4010419845581055 +MO,1979-07-05,1.4166669845581055 +MO,1979-07-06,1.4427080154418945 +MO,1979-07-09,1.453125 +MO,1979-07-10,1.4427080154418945 +MO,1979-07-11,1.4427080154418945 +MO,1979-07-12,1.4427080154418945 +MO,1979-07-13,1.4583330154418945 +MO,1979-07-16,1.4479169845581055 +MO,1979-07-17,1.4270830154418945 +MO,1979-07-18,1.421875 +MO,1979-07-19,1.4114580154418945 +MO,1979-07-20,1.40625 +MO,1979-07-23,1.390625 +MO,1979-07-24,1.3802080154418945 +MO,1979-07-25,1.421875 +MO,1979-07-26,1.4270830154418945 +MO,1979-07-27,1.4166669845581055 +MO,1979-07-30,1.4114580154418945 +MO,1979-07-31,1.4583330154418945 +MO,1979-08-01,1.4635419845581055 +MO,1979-08-02,1.4791669845581055 +MO,1979-08-03,1.4895830154418945 +MO,1979-08-06,1.4895830154418945 +MO,1979-08-07,1.5364580154418945 +MO,1979-08-08,1.5677080154418945 +MO,1979-08-09,1.5416669845581055 +MO,1979-08-10,1.5572919845581055 +MO,1979-08-13,1.5677080154418945 +MO,1979-08-14,1.5677080154418945 +MO,1979-08-15,1.5729169845581055 +MO,1979-08-16,1.578125 +MO,1979-08-17,1.5729169845581055 +MO,1979-08-20,1.5625 +MO,1979-08-21,1.5677080154418945 +MO,1979-08-22,1.5520830154418945 +MO,1979-08-23,1.5520830154418945 +MO,1979-08-24,1.5364580154418945 +MO,1979-08-27,1.546875 +MO,1979-08-28,1.5677080154418945 +MO,1979-08-29,1.578125 +MO,1979-08-30,1.5885419845581055 +MO,1979-08-31,1.6041669845581055 +MO,1979-09-04,1.578125 +MO,1979-09-05,1.5416669845581055 +MO,1979-09-06,1.5416669845581055 +MO,1979-09-07,1.546875 +MO,1979-09-10,1.5572919845581055 +MO,1979-09-11,1.5260419845581055 +MO,1979-09-12,1.5 +MO,1979-09-13,1.5104169845581055 +MO,1979-09-14,1.5208330154418945 +MO,1979-09-17,1.5208330154418945 +MO,1979-09-18,1.4947919845581055 +MO,1979-09-19,1.484375 +MO,1979-09-20,1.5 +MO,1979-09-21,1.5104169845581055 +MO,1979-09-24,1.5052080154418945 +MO,1979-09-25,1.515625 +MO,1979-09-26,1.4895830154418945 +MO,1979-09-27,1.484375 +MO,1979-09-28,1.46875 +MO,1979-10-01,1.453125 +MO,1979-10-02,1.4479169845581055 +MO,1979-10-03,1.4322919845581055 +MO,1979-10-04,1.4270830154418945 +MO,1979-10-05,1.453125 +MO,1979-10-08,1.46875 +MO,1979-10-09,1.3958330154418945 +MO,1979-10-10,1.3854169845581055 +MO,1979-10-11,1.375 +MO,1979-10-12,1.3541669845581055 +MO,1979-10-15,1.3385419845581055 +MO,1979-10-16,1.359375 +MO,1979-10-17,1.34375 +MO,1979-10-18,1.34375 +MO,1979-10-19,1.3125 +MO,1979-10-22,1.3489580154418945 +MO,1979-10-23,1.3229169845581055 +MO,1979-10-24,1.3072919845581055 +MO,1979-10-25,1.3333330154418945 +MO,1979-10-26,1.3645830154418945 +MO,1979-10-29,1.3489580154418945 +MO,1979-10-30,1.3958330154418945 +MO,1979-10-31,1.359375 +MO,1979-11-01,1.359375 +MO,1979-11-02,1.3958330154418945 +MO,1979-11-05,1.3802080154418945 +MO,1979-11-06,1.3802080154418945 +MO,1979-11-07,1.3489580154418945 +MO,1979-11-08,1.359375 +MO,1979-11-09,1.3854169845581055 +MO,1979-11-12,1.4270830154418945 +MO,1979-11-13,1.40625 +MO,1979-11-14,1.4010419845581055 +MO,1979-11-15,1.4114580154418945 +MO,1979-11-16,1.390625 +MO,1979-11-19,1.40625 +MO,1979-11-20,1.3854169845581055 +MO,1979-11-21,1.4114580154418945 +MO,1979-11-23,1.3958330154418945 +MO,1979-11-26,1.4427080154418945 +MO,1979-11-27,1.46875 +MO,1979-11-28,1.46875 +MO,1979-11-29,1.4635419845581055 +MO,1979-11-30,1.453125 +MO,1979-12-03,1.453125 +MO,1979-12-04,1.453125 +MO,1979-12-05,1.4479169845581055 +MO,1979-12-06,1.46875 +MO,1979-12-07,1.4739580154418945 +MO,1979-12-10,1.4895830154418945 +MO,1979-12-11,1.4791669845581055 +MO,1979-12-12,1.4635419845581055 +MO,1979-12-13,1.4791669845581055 +MO,1979-12-14,1.5052080154418945 +MO,1979-12-17,1.4947919845581055 +MO,1979-12-18,1.4791669845581055 +MO,1979-12-19,1.4791669845581055 +MO,1979-12-20,1.4739580154418945 +MO,1979-12-21,1.4791669845581055 +MO,1979-12-24,1.4739580154418945 +MO,1979-12-26,1.4791669845581055 +MO,1979-12-27,1.4791669845581055 +MO,1979-12-28,1.4739580154418945 +MO,1979-12-31,1.5 +MO,1980-01-02,1.4375 +MO,1980-01-03,1.40625 +MO,1980-01-04,1.421875 +MO,1980-01-07,1.40625 +MO,1980-01-08,1.4010419845581055 +MO,1980-01-09,1.3802080154418945 +MO,1980-01-10,1.3697919845581055 +MO,1980-01-11,1.3854169845581055 +MO,1980-01-14,1.3854169845581055 +MO,1980-01-15,1.3802080154418945 +MO,1980-01-16,1.359375 +MO,1980-01-17,1.3125 +MO,1980-01-18,1.3177080154418945 +MO,1980-01-21,1.3229169845581055 +MO,1980-01-22,1.3489580154418945 +MO,1980-01-23,1.3802080154418945 +MO,1980-01-24,1.3802080154418945 +MO,1980-01-25,1.3802080154418945 +MO,1980-01-28,1.453125 +MO,1980-01-29,1.4583330154418945 +MO,1980-01-30,1.4375 +MO,1980-01-31,1.4427080154418945 +MO,1980-02-01,1.4739580154418945 +MO,1980-02-04,1.4583330154418945 +MO,1980-02-05,1.4583330154418945 +MO,1980-02-06,1.4270830154418945 +MO,1980-02-07,1.4114580154418945 +MO,1980-02-08,1.3854169845581055 +MO,1980-02-11,1.40625 +MO,1980-02-12,1.4010419845581055 +MO,1980-02-13,1.4583330154418945 +MO,1980-02-14,1.4322919845581055 +MO,1980-02-15,1.40625 +MO,1980-02-19,1.40625 +MO,1980-02-20,1.4479169845581055 +MO,1980-02-21,1.4166669845581055 +MO,1980-02-22,1.375 +MO,1980-02-25,1.3802080154418945 +MO,1980-02-26,1.359375 +MO,1980-02-27,1.3645830154418945 +MO,1980-02-28,1.359375 +MO,1980-02-29,1.390625 +MO,1980-03-03,1.390625 +MO,1980-03-04,1.3854169845581055 +MO,1980-03-05,1.3541669845581055 +MO,1980-03-06,1.3072919845581055 +MO,1980-03-07,1.2916669845581055 +MO,1980-03-10,1.25 +MO,1980-03-11,1.265625 +MO,1980-03-12,1.2291669845581055 +MO,1980-03-13,1.2447919845581055 +MO,1980-03-14,1.2864580154418945 +MO,1980-03-17,1.265625 +MO,1980-03-18,1.2708330154418945 +MO,1980-03-19,1.2864580154418945 +MO,1980-03-20,1.2916669845581055 +MO,1980-03-21,1.3072919845581055 +MO,1980-03-24,1.296875 +MO,1980-03-25,1.328125 +MO,1980-03-26,1.3645830154418945 +MO,1980-03-27,1.3645830154418945 +MO,1980-03-28,1.4322919845581055 +MO,1980-03-31,1.4322919845581055 +MO,1980-04-01,1.421875 +MO,1980-04-02,1.4375 +MO,1980-04-03,1.4322919845581055 +MO,1980-04-07,1.40625 +MO,1980-04-08,1.4322919845581055 +MO,1980-04-09,1.4583330154418945 +MO,1980-04-10,1.4635419845581055 +MO,1980-04-11,1.4375 +MO,1980-04-14,1.4479169845581055 +MO,1980-04-15,1.4635419845581055 +MO,1980-04-16,1.4427080154418945 +MO,1980-04-17,1.5 +MO,1980-04-18,1.46875 +MO,1980-04-21,1.4739580154418945 +MO,1980-04-22,1.5208330154418945 +MO,1980-04-23,1.53125 +MO,1980-04-24,1.5520830154418945 +MO,1980-04-25,1.5625 +MO,1980-04-28,1.578125 +MO,1980-04-29,1.5729169845581055 +MO,1980-04-30,1.5833330154418945 +MO,1980-05-01,1.5833330154418945 +MO,1980-05-02,1.5833330154418945 +MO,1980-05-05,1.6041669845581055 +MO,1980-05-06,1.6302080154418945 +MO,1980-05-07,1.6145830154418945 +MO,1980-05-08,1.5833330154418945 +MO,1980-05-09,1.578125 +MO,1980-05-12,1.6041669845581055 +MO,1980-05-13,1.6458330154418945 +MO,1980-05-14,1.6770830154418945 +MO,1980-05-15,1.6302080154418945 +MO,1980-05-16,1.6458330154418945 +MO,1980-05-19,1.65625 +MO,1980-05-20,1.65625 +MO,1980-05-21,1.640625 +MO,1980-05-22,1.6145830154418945 +MO,1980-05-23,1.5833330154418945 +MO,1980-05-27,1.5833330154418945 +MO,1980-05-28,1.6041669845581055 +MO,1980-05-29,1.578125 +MO,1980-05-30,1.5833330154418945 +MO,1980-06-02,1.5677080154418945 +MO,1980-06-03,1.578125 +MO,1980-06-04,1.625 +MO,1980-06-05,1.625 +MO,1980-06-06,1.625 +MO,1980-06-09,1.6458330154418945 +MO,1980-06-10,1.6458330154418945 +MO,1980-06-11,1.6875 +MO,1980-06-12,1.6822919845581055 +MO,1980-06-13,1.6875 +MO,1980-06-16,1.6875 +MO,1980-06-17,1.6875 +MO,1980-06-18,1.6875 +MO,1980-06-19,1.65625 +MO,1980-06-20,1.6510419845581055 +MO,1980-06-23,1.6614580154418945 +MO,1980-06-24,1.6979169845581055 +MO,1980-06-25,1.7135419845581055 +MO,1980-06-26,1.6822919845581055 +MO,1980-06-27,1.703125 +MO,1980-06-30,1.6770830154418945 +MO,1980-07-01,1.6770830154418945 +MO,1980-07-02,1.6927080154418945 +MO,1980-07-03,1.7395830154418945 +MO,1980-07-07,1.75 +MO,1980-07-08,1.7395830154418945 +MO,1980-07-09,1.7291669845581055 +MO,1980-07-10,1.6875 +MO,1980-07-11,1.65625 +MO,1980-07-14,1.6666669845581055 +MO,1980-07-15,1.703125 +MO,1980-07-16,1.703125 +MO,1980-07-17,1.75 +MO,1980-07-18,1.7760419845581055 +MO,1980-07-21,1.78125 +MO,1980-07-22,1.7916669845581055 +MO,1980-07-23,1.7760419845581055 +MO,1980-07-24,1.7760419845581055 +MO,1980-07-25,1.7604169845581055 +MO,1980-07-28,1.7916669845581055 +MO,1980-07-29,1.8020830154418945 +MO,1980-07-30,1.8645830154418945 +MO,1980-07-31,1.8958330154418945 +MO,1980-08-01,1.890625 +MO,1980-08-04,1.8697919845581055 +MO,1980-08-05,1.890625 +MO,1980-08-06,1.8854169845581055 +MO,1980-08-07,1.90625 +MO,1980-08-08,1.90625 +MO,1980-08-11,1.9270830154418945 +MO,1980-08-12,1.9010419845581055 +MO,1980-08-13,1.8958330154418945 +MO,1980-08-14,1.953125 +MO,1980-08-15,1.96875 +MO,1980-08-18,1.921875 +MO,1980-08-19,1.8958330154418945 +MO,1980-08-20,1.9166669845581055 +MO,1980-08-21,2.0208330154418945 +MO,1980-08-22,1.96875 +MO,1980-08-25,1.953125 +MO,1980-08-26,1.9322919845581055 +MO,1980-08-27,1.8802080154418945 +MO,1980-08-28,1.8333330154418945 +MO,1980-08-29,1.8385419845581055 +MO,1980-09-02,1.8697919845581055 +MO,1980-09-03,1.90625 +MO,1980-09-04,1.890625 +MO,1980-09-05,1.84375 +MO,1980-09-08,1.8020830154418945 +MO,1980-09-09,1.8020830154418945 +MO,1980-09-10,1.828125 +MO,1980-09-11,1.7864580154418945 +MO,1980-09-12,1.7760419845581055 +MO,1980-09-15,1.78125 +MO,1980-09-16,1.8229169845581055 +MO,1980-09-17,1.828125 +MO,1980-09-18,1.7708330154418945 +MO,1980-09-19,1.8020830154418945 +MO,1980-09-22,1.796875 +MO,1980-09-23,1.7395830154418945 +MO,1980-09-24,1.7552080154418945 +MO,1980-09-25,1.7604169845581055 +MO,1980-09-26,1.7708330154418945 +MO,1980-09-29,1.6927080154418945 +MO,1980-09-30,1.7552080154418945 +MO,1980-10-01,1.7760419845581055 +MO,1980-10-02,1.7604169845581055 +MO,1980-10-03,1.7760419845581055 +MO,1980-10-06,1.8125 +MO,1980-10-07,1.796875 +MO,1980-10-08,1.7760419845581055 +MO,1980-10-09,1.7395830154418945 +MO,1980-10-10,1.6979169845581055 +MO,1980-10-13,1.734375 +MO,1980-10-14,1.734375 +MO,1980-10-15,1.7916669845581055 +MO,1980-10-16,1.8020830154418945 +MO,1980-10-17,1.8177080154418945 +MO,1980-10-20,1.8177080154418945 +MO,1980-10-21,1.8177080154418945 +MO,1980-10-22,1.8541669845581055 +MO,1980-10-23,1.8229169845581055 +MO,1980-10-24,1.8020830154418945 +MO,1980-10-27,1.7604169845581055 +MO,1980-10-28,1.7708330154418945 +MO,1980-10-29,1.734375 +MO,1980-10-30,1.734375 +MO,1980-10-31,1.7760419845581055 +MO,1980-11-03,1.8385419845581055 +MO,1980-11-05,1.8854169845581055 +MO,1980-11-06,1.8229169845581055 +MO,1980-11-07,1.828125 +MO,1980-11-10,1.7916669845581055 +MO,1980-11-11,1.8177080154418945 +MO,1980-11-12,1.8489580154418945 +MO,1980-11-13,1.8958330154418945 +MO,1980-11-14,1.921875 +MO,1980-11-17,1.90625 +MO,1980-11-18,1.9166669845581055 +MO,1980-11-19,1.8645830154418945 +MO,1980-11-20,1.8802080154418945 +MO,1980-11-21,1.8333330154418945 +MO,1980-11-24,1.8072919845581055 +MO,1980-11-25,1.75 +MO,1980-11-26,1.7239580154418945 +MO,1980-11-28,1.7083330154418945 +MO,1980-12-01,1.6822919845581055 +MO,1980-12-02,1.7135419845581055 +MO,1980-12-03,1.7239580154418945 +MO,1980-12-04,1.7604169845581055 +MO,1980-12-05,1.765625 +MO,1980-12-08,1.75 +MO,1980-12-09,1.7447919845581055 +MO,1980-12-10,1.703125 +MO,1980-12-11,1.671875 +MO,1980-12-12,1.6666669845581055 +MO,1980-12-15,1.6614580154418945 +MO,1980-12-16,1.671875 +MO,1980-12-17,1.671875 +MO,1980-12-18,1.6666669845581055 +MO,1980-12-19,1.6666669845581055 +MO,1980-12-22,1.7916669845581055 +MO,1980-12-23,1.8125 +MO,1980-12-24,1.8020830154418945 +MO,1980-12-26,1.7708330154418945 +MO,1980-12-29,1.7760419845581055 +MO,1980-12-30,1.8020830154418945 +MO,1980-12-31,1.8020830154418945 +MO,1981-01-02,1.84375 +MO,1981-01-05,1.921875 +MO,1981-01-06,1.96875 +MO,1981-01-07,1.9375 +MO,1981-01-08,1.953125 +MO,1981-01-09,1.9322919845581055 +MO,1981-01-12,1.9427080154418945 +MO,1981-01-13,1.9427080154418945 +MO,1981-01-14,1.9479169845581055 +MO,1981-01-15,1.9895830154418945 +MO,1981-01-16,1.96875 +MO,1981-01-19,1.96875 +MO,1981-01-20,1.9479169845581055 +MO,1981-01-21,1.90625 +MO,1981-01-22,1.8333330154418945 +MO,1981-01-23,1.8177080154418945 +MO,1981-01-26,1.8072919845581055 +MO,1981-01-27,1.8229169845581055 +MO,1981-01-28,1.796875 +MO,1981-01-29,1.8125 +MO,1981-01-30,1.8229169845581055 +MO,1981-02-02,1.7916669845581055 +MO,1981-02-03,1.8229169845581055 +MO,1981-02-04,1.8489580154418945 +MO,1981-02-05,1.8385419845581055 +MO,1981-02-06,1.828125 +MO,1981-02-09,1.8333330154418945 +MO,1981-02-10,1.8229169845581055 +MO,1981-02-11,1.8020830154418945 +MO,1981-02-12,1.7916669845581055 +MO,1981-02-13,1.7604169845581055 +MO,1981-02-17,1.765625 +MO,1981-02-18,1.7708330154418945 +MO,1981-02-19,1.7604169845581055 +MO,1981-02-20,1.7708330154418945 +MO,1981-02-23,1.8177080154418945 +MO,1981-02-24,1.8229169845581055 +MO,1981-02-25,1.8958330154418945 +MO,1981-02-26,1.9583330154418945 +MO,1981-02-27,2.0 +MO,1981-03-02,2.0364580154418945 +MO,1981-03-03,1.984375 +MO,1981-03-04,1.9895830154418945 +MO,1981-03-05,1.9635419845581055 +MO,1981-03-06,1.9270830154418945 +MO,1981-03-09,1.9635419845581055 +MO,1981-03-10,1.9583330154418945 +MO,1981-03-11,1.9791669845581055 +MO,1981-03-12,2.0104169845581055 +MO,1981-03-13,2.0104169845581055 +MO,1981-03-16,2.0833330154418945 +MO,1981-03-17,2.078125 +MO,1981-03-18,2.125 +MO,1981-03-19,2.109375 +MO,1981-03-20,2.125 +MO,1981-03-23,2.125 +MO,1981-03-24,2.1354169845581055 +MO,1981-03-25,2.1770830154418945 +MO,1981-03-26,2.1770830154418945 +MO,1981-03-27,2.1354169845581055 +MO,1981-03-30,2.1302080154418945 +MO,1981-03-31,2.1302080154418945 +MO,1981-04-01,2.0989580154418945 +MO,1981-04-02,2.1354169845581055 +MO,1981-04-03,2.1145830154418945 +MO,1981-04-06,2.0729169845581055 +MO,1981-04-07,2.0625 +MO,1981-04-08,2.0833330154418945 +MO,1981-04-09,2.0729169845581055 +MO,1981-04-10,2.125 +MO,1981-04-13,2.1458330154418945 +MO,1981-04-14,2.140625 +MO,1981-04-15,2.1614580154418945 +MO,1981-04-16,2.1666669845581055 +MO,1981-04-20,2.1875 +MO,1981-04-21,2.1666669845581055 +MO,1981-04-22,2.203125 +MO,1981-04-23,2.2135419845581055 +MO,1981-04-24,2.2239580154418945 +MO,1981-04-27,2.2395830154418945 +MO,1981-04-28,2.1770830154418945 +MO,1981-04-29,2.1458330154418945 +MO,1981-04-30,2.1145830154418945 +MO,1981-05-01,2.1145830154418945 +MO,1981-05-04,2.0885419845581055 +MO,1981-05-05,2.0885419845581055 +MO,1981-05-06,2.0625 +MO,1981-05-07,2.0572919845581055 +MO,1981-05-08,2.0625 +MO,1981-05-11,2.0625 +MO,1981-05-12,2.1145830154418945 +MO,1981-05-13,2.1197919845581055 +MO,1981-05-14,2.1145830154418945 +MO,1981-05-15,2.140625 +MO,1981-05-18,2.1458330154418945 +MO,1981-05-19,2.1979169845581055 +MO,1981-05-20,2.1875 +MO,1981-05-21,2.1666669845581055 +MO,1981-05-22,2.1510419845581055 +MO,1981-05-26,2.1614580154418945 +MO,1981-05-27,2.15625 +MO,1981-05-28,2.1666669845581055 +MO,1981-05-29,2.1666669845581055 +MO,1981-06-01,2.171875 +MO,1981-06-02,2.1614580154418945 +MO,1981-06-03,2.1458330154418945 +MO,1981-06-04,2.1510419845581055 +MO,1981-06-05,2.15625 +MO,1981-06-08,2.1458330154418945 +MO,1981-06-09,2.1145830154418945 +MO,1981-06-10,2.0833330154418945 +MO,1981-06-11,2.1041669845581055 +MO,1981-06-12,2.109375 +MO,1981-06-15,2.1614580154418945 +MO,1981-06-16,2.1770830154418945 +MO,1981-06-17,2.2083330154418945 +MO,1981-06-18,2.15625 +MO,1981-06-19,2.15625 +MO,1981-06-22,2.1614580154418945 +MO,1981-06-23,2.1875 +MO,1981-06-24,2.15625 +MO,1981-06-25,2.125 +MO,1981-06-26,2.1197919845581055 +MO,1981-06-29,2.1041669845581055 +MO,1981-06-30,2.0729169845581055 +MO,1981-07-01,2.015625 +MO,1981-07-02,2.0208330154418945 +MO,1981-07-06,2.015625 +MO,1981-07-07,2.0520830154418945 +MO,1981-07-08,2.03125 +MO,1981-07-09,2.0520830154418945 +MO,1981-07-10,2.0677080154418945 +MO,1981-07-13,2.03125 +MO,1981-07-14,1.9947919845581055 +MO,1981-07-15,2.0 +MO,1981-07-16,1.984375 +MO,1981-07-17,1.984375 +MO,1981-07-20,1.9791669845581055 +MO,1981-07-21,1.9583330154418945 +MO,1981-07-22,1.953125 +MO,1981-07-23,1.9791669845581055 +MO,1981-07-24,2.0104169845581055 +MO,1981-07-27,2.015625 +MO,1981-07-28,1.96875 +MO,1981-07-29,1.9791669845581055 +MO,1981-07-30,2.0260419845581055 +MO,1981-07-31,2.0729169845581055 +MO,1981-08-03,2.0729169845581055 +MO,1981-08-04,2.0572919845581055 +MO,1981-08-05,2.0677080154418945 +MO,1981-08-06,2.078125 +MO,1981-08-07,2.0416669845581055 +MO,1981-08-10,2.0677080154418945 +MO,1981-08-11,2.0885419845581055 +MO,1981-08-12,2.0885419845581055 +MO,1981-08-13,2.0625 +MO,1981-08-14,2.0729169845581055 +MO,1981-08-17,2.0625 +MO,1981-08-18,2.0 +MO,1981-08-19,1.9791669845581055 +MO,1981-08-20,2.0 +MO,1981-08-21,1.96875 +MO,1981-08-24,1.9114580154418945 +MO,1981-08-25,1.9114580154418945 +MO,1981-08-26,1.9375 +MO,1981-08-27,1.9166669845581055 +MO,1981-08-28,1.9375 +MO,1981-08-31,1.90625 +MO,1981-09-01,1.8958330154418945 +MO,1981-09-02,1.921875 +MO,1981-09-03,1.9166669845581055 +MO,1981-09-04,1.9322919845581055 +MO,1981-09-08,1.9166669845581055 +MO,1981-09-09,1.875 +MO,1981-09-10,1.890625 +MO,1981-09-11,1.9166669845581055 +MO,1981-09-14,1.90625 +MO,1981-09-15,1.9114580154418945 +MO,1981-09-16,1.90625 +MO,1981-09-17,1.890625 +MO,1981-09-18,1.8802080154418945 +MO,1981-09-21,1.90625 +MO,1981-09-22,1.9166669845581055 +MO,1981-09-23,1.875 +MO,1981-09-24,1.8802080154418945 +MO,1981-09-25,1.8854169845581055 +MO,1981-09-28,1.9739580154418945 +MO,1981-09-29,1.9895830154418945 +MO,1981-09-30,1.9635419845581055 +MO,1981-10-01,2.0260419845581055 +MO,1981-10-02,2.0208330154418945 +MO,1981-10-05,2.03125 +MO,1981-10-06,2.0364580154418945 +MO,1981-10-07,2.0677080154418945 +MO,1981-10-08,2.1302080154418945 +MO,1981-10-09,2.078125 +MO,1981-10-12,2.078125 +MO,1981-10-13,2.0885419845581055 +MO,1981-10-14,2.078125 +MO,1981-10-15,2.1197919845581055 +MO,1981-10-16,2.1458330154418945 +MO,1981-10-19,2.1302080154418945 +MO,1981-10-20,2.1666669845581055 +MO,1981-10-21,2.15625 +MO,1981-10-22,2.125 +MO,1981-10-23,2.0885419845581055 +MO,1981-10-26,2.0833330154418945 +MO,1981-10-27,2.1197919845581055 +MO,1981-10-28,2.1458330154418945 +MO,1981-10-29,2.1354169845581055 +MO,1981-10-30,2.1666669845581055 +MO,1981-11-02,2.21875 +MO,1981-11-03,2.2135419845581055 +MO,1981-11-04,2.2447919845581055 +MO,1981-11-05,2.234375 +MO,1981-11-06,2.1979169845581055 +MO,1981-11-09,2.2291669845581055 +MO,1981-11-10,2.2395830154418945 +MO,1981-11-11,2.2864580154418945 +MO,1981-11-12,2.25 +MO,1981-11-13,2.1770830154418945 +MO,1981-11-16,2.1822919845581055 +MO,1981-11-17,2.1979169845581055 +MO,1981-11-18,2.1875 +MO,1981-11-19,2.203125 +MO,1981-11-20,2.2239580154418945 +MO,1981-11-23,2.25 +MO,1981-11-24,2.2604169845581055 +MO,1981-11-25,2.2291669845581055 +MO,1981-11-27,2.1979169845581055 +MO,1981-11-30,2.1822919845581055 +MO,1981-12-01,2.171875 +MO,1981-12-02,2.1145830154418945 +MO,1981-12-03,2.1197919845581055 +MO,1981-12-04,2.1770830154418945 +MO,1981-12-07,2.1875 +MO,1981-12-08,2.1770830154418945 +MO,1981-12-09,2.1666669845581055 +MO,1981-12-10,2.1458330154418945 +MO,1981-12-11,2.0989580154418945 +MO,1981-12-14,2.0729169845581055 +MO,1981-12-15,2.0833330154418945 +MO,1981-12-16,2.046875 +MO,1981-12-17,2.0052080154418945 +MO,1981-12-18,2.0 +MO,1981-12-21,1.9895830154418945 +MO,1981-12-22,2.0052080154418945 +MO,1981-12-23,2.0260419845581055 +MO,1981-12-24,2.0416669845581055 +MO,1981-12-28,2.0625 +MO,1981-12-29,2.0625 +MO,1981-12-30,2.0520830154418945 +MO,1981-12-31,2.03125 +MO,1982-01-04,2.09375 +MO,1982-01-05,2.0729169845581055 +MO,1982-01-06,2.078125 +MO,1982-01-07,2.0364580154418945 +MO,1982-01-08,2.015625 +MO,1982-01-11,1.9635419845581055 +MO,1982-01-12,1.9583330154418945 +MO,1982-01-13,1.9010419845581055 +MO,1982-01-14,1.9322919845581055 +MO,1982-01-15,1.953125 +MO,1982-01-18,1.96875 +MO,1982-01-19,1.9322919845581055 +MO,1982-01-20,1.9166669845581055 +MO,1982-01-21,1.9270830154418945 +MO,1982-01-22,1.9427080154418945 +MO,1982-01-25,1.9635419845581055 +MO,1982-01-26,1.9739580154418945 +MO,1982-01-27,2.0 +MO,1982-01-28,2.0260419845581055 +MO,1982-01-29,2.0989580154418945 +MO,1982-02-01,2.046875 +MO,1982-02-02,1.984375 +MO,1982-02-03,1.921875 +MO,1982-02-04,1.9583330154418945 +MO,1982-02-05,2.0416669845581055 +MO,1982-02-08,1.96875 +MO,1982-02-09,1.9583330154418945 +MO,1982-02-10,1.9583330154418945 +MO,1982-02-11,1.921875 +MO,1982-02-12,1.9270830154418945 +MO,1982-02-16,1.9479169845581055 +MO,1982-02-17,1.9635419845581055 +MO,1982-02-18,1.953125 +MO,1982-02-19,1.9322919845581055 +MO,1982-02-22,1.9322919845581055 +MO,1982-02-23,1.90625 +MO,1982-02-24,1.9270830154418945 +MO,1982-02-25,1.9166669845581055 +MO,1982-02-26,1.8958330154418945 +MO,1982-03-01,1.90625 +MO,1982-03-02,1.9322919845581055 +MO,1982-03-03,1.9270830154418945 +MO,1982-03-04,1.9427080154418945 +MO,1982-03-05,1.9427080154418945 +MO,1982-03-08,1.9010419845581055 +MO,1982-03-09,1.8802080154418945 +MO,1982-03-10,1.9166669845581055 +MO,1982-03-11,1.9166669845581055 +MO,1982-03-12,1.9375 +MO,1982-03-15,1.9427080154418945 +MO,1982-03-16,1.9166669845581055 +MO,1982-03-17,1.90625 +MO,1982-03-18,1.9270830154418945 +MO,1982-03-19,1.9114580154418945 +MO,1982-03-22,1.921875 +MO,1982-03-23,1.9270830154418945 +MO,1982-03-24,1.9427080154418945 +MO,1982-03-25,1.9322919845581055 +MO,1982-03-26,1.9479169845581055 +MO,1982-03-29,1.9427080154418945 +MO,1982-03-30,1.9583330154418945 +MO,1982-03-31,1.96875 +MO,1982-04-01,1.9895830154418945 +MO,1982-04-02,2.0208330154418945 +MO,1982-04-05,2.0416669845581055 +MO,1982-04-06,2.0572919845581055 +MO,1982-04-07,2.078125 +MO,1982-04-08,2.0885419845581055 +MO,1982-04-12,2.0833330154418945 +MO,1982-04-13,2.09375 +MO,1982-04-14,2.1041669845581055 +MO,1982-04-15,2.0989580154418945 +MO,1982-04-16,2.09375 +MO,1982-04-19,2.1041669845581055 +MO,1982-04-20,2.1041669845581055 +MO,1982-04-21,2.1145830154418945 +MO,1982-04-22,2.1614580154418945 +MO,1982-04-23,2.1822919845581055 +MO,1982-04-26,2.2135419845581055 +MO,1982-04-27,2.1614580154418945 +MO,1982-04-28,2.1770830154418945 +MO,1982-04-29,2.1510419845581055 +MO,1982-04-30,2.140625 +MO,1982-05-03,2.125 +MO,1982-05-04,2.15625 +MO,1982-05-05,2.1875 +MO,1982-05-06,2.21875 +MO,1982-05-07,2.1822919845581055 +MO,1982-05-10,2.1666669845581055 +MO,1982-05-11,2.2083330154418945 +MO,1982-05-12,2.171875 +MO,1982-05-13,2.1666669845581055 +MO,1982-05-14,2.140625 +MO,1982-05-17,2.1197919845581055 +MO,1982-05-18,2.09375 +MO,1982-05-19,2.0989580154418945 +MO,1982-05-20,2.1145830154418945 +MO,1982-05-21,2.125 +MO,1982-05-24,2.1145830154418945 +MO,1982-05-25,2.1302080154418945 +MO,1982-05-26,2.109375 +MO,1982-05-27,2.0989580154418945 +MO,1982-05-28,2.0520830154418945 +MO,1982-06-01,2.0260419845581055 +MO,1982-06-02,2.03125 +MO,1982-06-03,2.046875 +MO,1982-06-04,2.03125 +MO,1982-06-07,2.0260419845581055 +MO,1982-06-08,2.0260419845581055 +MO,1982-06-09,2.0104169845581055 +MO,1982-06-10,2.0572919845581055 +MO,1982-06-11,2.0885419845581055 +MO,1982-06-14,2.078125 +MO,1982-06-15,2.0625 +MO,1982-06-16,2.0729169845581055 +MO,1982-06-17,2.0520830154418945 +MO,1982-06-18,2.0416669845581055 +MO,1982-06-21,2.0364580154418945 +MO,1982-06-22,2.09375 +MO,1982-06-23,2.1197919845581055 +MO,1982-06-24,2.1354169845581055 +MO,1982-06-25,2.125 +MO,1982-06-28,2.1354169845581055 +MO,1982-06-29,2.1458330154418945 +MO,1982-06-30,2.1354169845581055 +MO,1982-07-01,2.0625 +MO,1982-07-02,2.0104169845581055 +MO,1982-07-06,1.984375 +MO,1982-07-07,2.0208330154418945 +MO,1982-07-08,2.0572919845581055 +MO,1982-07-09,2.0885419845581055 +MO,1982-07-12,2.109375 +MO,1982-07-13,2.1458330154418945 +MO,1982-07-14,2.1875 +MO,1982-07-15,2.1770830154418945 +MO,1982-07-16,2.2083330154418945 +MO,1982-07-19,2.1666669845581055 +MO,1982-07-20,2.1614580154418945 +MO,1982-07-21,2.140625 +MO,1982-07-22,2.09375 +MO,1982-07-23,2.0625 +MO,1982-07-26,2.0520830154418945 +MO,1982-07-27,2.015625 +MO,1982-07-28,2.0208330154418945 +MO,1982-07-29,2.0260419845581055 +MO,1982-07-30,1.9947919845581055 +MO,1982-08-02,2.0625 +MO,1982-08-03,2.03125 +MO,1982-08-04,1.9947919845581055 +MO,1982-08-05,1.96875 +MO,1982-08-06,1.921875 +MO,1982-08-09,1.9270830154418945 +MO,1982-08-10,1.921875 +MO,1982-08-11,1.921875 +MO,1982-08-12,1.9114580154418945 +MO,1982-08-13,1.9427080154418945 +MO,1982-08-16,1.9739580154418945 +MO,1982-08-17,2.015625 +MO,1982-08-18,2.0 +MO,1982-08-19,2.0052080154418945 +MO,1982-08-20,2.0833330154418945 +MO,1982-08-23,2.1822919845581055 +MO,1982-08-24,2.1666669845581055 +MO,1982-08-25,2.1875 +MO,1982-08-26,2.1770830154418945 +MO,1982-08-27,2.1770830154418945 +MO,1982-08-30,2.1666669845581055 +MO,1982-08-31,2.2604169845581055 +MO,1982-09-01,2.2760419845581055 +MO,1982-09-02,2.3125 +MO,1982-09-03,2.3854169845581055 +MO,1982-09-07,2.3385419845581055 +MO,1982-09-08,2.2916669845581055 +MO,1982-09-09,2.3020830154418945 +MO,1982-09-10,2.3020830154418945 +MO,1982-09-13,2.3385419845581055 +MO,1982-09-14,2.3697919845581055 +MO,1982-09-15,2.40625 +MO,1982-09-16,2.3802080154418945 +MO,1982-09-17,2.3020830154418945 +MO,1982-09-20,2.2916669845581055 +MO,1982-09-21,2.3958330154418945 +MO,1982-09-22,2.3541669845581055 +MO,1982-09-23,2.3645830154418945 +MO,1982-09-24,2.3125 +MO,1982-09-27,2.3802080154418945 +MO,1982-09-28,2.3854169845581055 +MO,1982-09-29,2.34375 +MO,1982-09-30,2.2864580154418945 +MO,1982-10-01,2.2916669845581055 +MO,1982-10-04,2.2916669845581055 +MO,1982-10-05,2.28125 +MO,1982-10-06,2.390625 +MO,1982-10-07,2.4895830154418945 +MO,1982-10-08,2.5208330154418945 +MO,1982-10-11,2.5364580154418945 +MO,1982-10-12,2.5 +MO,1982-10-13,2.5104169845581055 +MO,1982-10-14,2.4322919845581055 +MO,1982-10-15,2.4375 +MO,1982-10-18,2.5052080154418945 +MO,1982-10-19,2.4791669845581055 +MO,1982-10-20,2.4791669845581055 +MO,1982-10-21,2.5416669845581055 +MO,1982-10-22,2.5416669845581055 +MO,1982-10-25,2.5 +MO,1982-10-26,2.5625 +MO,1982-10-27,2.6145830154418945 +MO,1982-10-28,2.5520830154418945 +MO,1982-10-29,2.6302080154418945 +MO,1982-11-01,2.6979169845581055 +MO,1982-11-02,2.7291669845581055 +MO,1982-11-03,2.7916669845581055 +MO,1982-11-04,2.6875 +MO,1982-11-05,2.71875 +MO,1982-11-08,2.7083330154418945 +MO,1982-11-09,2.78125 +MO,1982-11-10,2.6979169845581055 +MO,1982-11-11,2.609375 +MO,1982-11-12,2.4791669845581055 +MO,1982-11-15,2.4270830154418945 +MO,1982-11-16,2.4479169845581055 +MO,1982-11-17,2.5052080154418945 +MO,1982-11-18,2.4791669845581055 +MO,1982-11-19,2.515625 +MO,1982-11-22,2.4479169845581055 +MO,1982-11-23,2.4427080154418945 +MO,1982-11-24,2.4739580154418945 +MO,1982-11-26,2.4791669845581055 +MO,1982-11-29,2.4427080154418945 +MO,1982-11-30,2.59375 +MO,1982-12-01,2.5104169845581055 +MO,1982-12-02,2.5052080154418945 +MO,1982-12-03,2.4947919845581055 +MO,1982-12-06,2.6145830154418945 +MO,1982-12-07,2.6145830154418945 +MO,1982-12-08,2.546875 +MO,1982-12-09,2.4947919845581055 +MO,1982-12-10,2.5364580154418945 +MO,1982-12-13,2.546875 +MO,1982-12-14,2.4270830154418945 +MO,1982-12-15,2.4322919845581055 +MO,1982-12-16,2.4583330154418945 +MO,1982-12-17,2.4583330154418945 +MO,1982-12-20,2.3645830154418945 +MO,1982-12-21,2.4479169845581055 +MO,1982-12-22,2.4895830154418945 +MO,1982-12-23,2.5104169845581055 +MO,1982-12-27,2.5625 +MO,1982-12-28,2.5416669845581055 +MO,1982-12-29,2.53125 +MO,1982-12-30,2.46875 +MO,1982-12-31,2.5 +MO,1983-01-03,2.484375 +MO,1983-01-04,2.5 +MO,1983-01-05,2.4583330154418945 +MO,1983-01-06,2.4947919845581055 +MO,1983-01-07,2.4375 +MO,1983-01-10,2.4583330154418945 +MO,1983-01-11,2.390625 +MO,1983-01-12,2.3645830154418945 +MO,1983-01-13,2.375 +MO,1983-01-14,2.3541669845581055 +MO,1983-01-17,2.4010419845581055 +MO,1983-01-18,2.4322919845581055 +MO,1983-01-19,2.4270830154418945 +MO,1983-01-20,2.4166669845581055 +MO,1983-01-21,2.3333330154418945 +MO,1983-01-24,2.296875 +MO,1983-01-25,2.3697919845581055 +MO,1983-01-26,2.3489580154418945 +MO,1983-01-27,2.4635419845581055 +MO,1983-01-28,2.46875 +MO,1983-01-31,2.4479169845581055 +MO,1983-02-01,2.359375 +MO,1983-02-02,2.3125 +MO,1983-02-03,2.3854169845581055 +MO,1983-02-04,2.3958330154418945 +MO,1983-02-07,2.3958330154418945 +MO,1983-02-08,2.3541669845581055 +MO,1983-02-09,2.4166669845581055 +MO,1983-02-10,2.4322919845581055 +MO,1983-02-11,2.4270830154418945 +MO,1983-02-14,2.4322919845581055 +MO,1983-02-15,2.4114580154418945 +MO,1983-02-16,2.4166669845581055 +MO,1983-02-17,2.4375 +MO,1983-02-18,2.4947919845581055 +MO,1983-02-22,2.484375 +MO,1983-02-23,2.515625 +MO,1983-02-24,2.5833330154418945 +MO,1983-02-25,2.5677080154418945 +MO,1983-02-28,2.5625 +MO,1983-03-01,2.6354169845581055 +MO,1983-03-02,2.6145830154418945 +MO,1983-03-03,2.609375 +MO,1983-03-04,2.6041669845581055 +MO,1983-03-07,2.6041669845581055 +MO,1983-03-08,2.5520830154418945 +MO,1983-03-09,2.5416669845581055 +MO,1983-03-10,2.5104169845581055 +MO,1983-03-11,2.546875 +MO,1983-03-14,2.5572919845581055 +MO,1983-03-15,2.578125 +MO,1983-03-16,2.5416669845581055 +MO,1983-03-17,2.5208330154418945 +MO,1983-03-18,2.5260419845581055 +MO,1983-03-21,2.5625 +MO,1983-03-22,2.6041669845581055 +MO,1983-03-23,2.65625 +MO,1983-03-24,2.640625 +MO,1983-03-25,2.640625 +MO,1983-03-28,2.65625 +MO,1983-03-29,2.6458330154418945 +MO,1983-03-30,2.65625 +MO,1983-03-31,2.625 +MO,1983-04-04,2.703125 +MO,1983-04-05,2.6666669845581055 +MO,1983-04-06,2.6770830154418945 +MO,1983-04-07,2.6666669845581055 +MO,1983-04-08,2.6458330154418945 +MO,1983-04-11,2.625 +MO,1983-04-12,2.6041669845581055 +MO,1983-04-13,2.59375 +MO,1983-04-14,2.6145830154418945 +MO,1983-04-15,2.7708330154418945 +MO,1983-04-18,2.8072919845581055 +MO,1983-04-19,2.7916669845581055 +MO,1983-04-20,2.7916669845581055 +MO,1983-04-21,2.7239580154418945 +MO,1983-04-22,2.6822919845581055 +MO,1983-04-25,2.6302080154418945 +MO,1983-04-26,2.6875 +MO,1983-04-27,2.6666669845581055 +MO,1983-04-28,2.6041669845581055 +MO,1983-04-29,2.65625 +MO,1983-05-02,2.6666669845581055 +MO,1983-05-03,2.6927080154418945 +MO,1983-05-04,2.75 +MO,1983-05-05,2.7552080154418945 +MO,1983-05-06,2.7447919845581055 +MO,1983-05-09,2.7447919845581055 +MO,1983-05-10,2.7239580154418945 +MO,1983-05-11,2.6979169845581055 +MO,1983-05-12,2.6875 +MO,1983-05-13,2.703125 +MO,1983-05-16,2.6666669845581055 +MO,1983-05-17,2.671875 +MO,1983-05-18,2.6614580154418945 +MO,1983-05-19,2.609375 +MO,1983-05-20,2.640625 +MO,1983-05-23,2.6354169845581055 +MO,1983-05-24,2.4791669845581055 +MO,1983-05-25,2.46875 +MO,1983-05-26,2.4375 +MO,1983-05-27,2.46875 +MO,1983-05-31,2.4479169845581055 +MO,1983-06-01,2.4166669845581055 +MO,1983-06-02,2.4114580154418945 +MO,1983-06-03,2.375 +MO,1983-06-06,2.40625 +MO,1983-06-07,2.40625 +MO,1983-06-08,2.4010419845581055 +MO,1983-06-09,2.390625 +MO,1983-06-10,2.375 +MO,1983-06-13,2.3958330154418945 +MO,1983-06-14,2.3854169845581055 +MO,1983-06-15,2.4166669845581055 +MO,1983-06-16,2.3854169845581055 +MO,1983-06-17,2.4270830154418945 +MO,1983-06-20,2.5260419845581055 +MO,1983-06-21,2.5364580154418945 +MO,1983-06-22,2.5208330154418945 +MO,1983-06-23,2.4947919845581055 +MO,1983-06-24,2.4791669845581055 +MO,1983-06-27,2.4791669845581055 +MO,1983-06-28,2.4479169845581055 +MO,1983-06-29,2.3958330154418945 +MO,1983-06-30,2.4427080154418945 +MO,1983-07-01,2.4583330154418945 +MO,1983-07-05,2.4270830154418945 +MO,1983-07-06,2.4791669845581055 +MO,1983-07-07,2.4583330154418945 +MO,1983-07-08,2.453125 +MO,1983-07-11,2.4739580154418945 +MO,1983-07-12,2.4322919845581055 +MO,1983-07-13,2.4583330154418945 +MO,1983-07-14,2.4479169845581055 +MO,1983-07-15,2.4166669845581055 +MO,1983-07-18,2.4166669845581055 +MO,1983-07-19,2.4322919845581055 +MO,1983-07-20,2.484375 +MO,1983-07-21,2.5208330154418945 +MO,1983-07-22,2.5208330154418945 +MO,1983-07-25,2.53125 +MO,1983-07-26,2.5572919845581055 +MO,1983-07-27,2.5104169845581055 +MO,1983-07-28,2.4791669845581055 +MO,1983-07-29,2.4375 +MO,1983-08-01,2.46875 +MO,1983-08-02,2.46875 +MO,1983-08-03,2.5260419845581055 +MO,1983-08-04,2.4947919845581055 +MO,1983-08-05,2.5 +MO,1983-08-08,2.4739580154418945 +MO,1983-08-09,2.5260419845581055 +MO,1983-08-10,2.5 +MO,1983-08-11,2.46875 +MO,1983-08-12,2.4791669845581055 +MO,1983-08-15,2.515625 +MO,1983-08-16,2.5833330154418945 +MO,1983-08-17,2.6197919845581055 +MO,1983-08-18,2.59375 +MO,1983-08-19,2.609375 +MO,1983-08-22,2.6041669845581055 +MO,1983-08-23,2.5416669845581055 +MO,1983-08-24,2.5572919845581055 +MO,1983-08-25,2.5833330154418945 +MO,1983-08-26,2.5833330154418945 +MO,1983-08-29,2.5833330154418945 +MO,1983-08-30,2.578125 +MO,1983-08-31,2.5989580154418945 +MO,1983-09-01,2.6197919845581055 +MO,1983-09-02,2.6354169845581055 +MO,1983-09-06,2.6822919845581055 +MO,1983-09-07,2.671875 +MO,1983-09-08,2.65625 +MO,1983-09-09,2.65625 +MO,1983-09-12,2.6197919845581055 +MO,1983-09-13,2.5989580154418945 +MO,1983-09-14,2.6041669845581055 +MO,1983-09-15,2.5989580154418945 +MO,1983-09-16,2.640625 +MO,1983-09-19,2.7135419845581055 +MO,1983-09-20,2.75 +MO,1983-09-21,2.7135419845581055 +MO,1983-09-22,2.7552080154418945 +MO,1983-09-23,2.765625 +MO,1983-09-26,2.8125 +MO,1983-09-27,2.7760419845581055 +MO,1983-09-28,2.75 +MO,1983-09-29,2.7916669845581055 +MO,1983-09-30,2.8020830154418945 +MO,1983-10-03,2.7916669845581055 +MO,1983-10-04,2.796875 +MO,1983-10-05,2.8541669845581055 +MO,1983-10-06,2.9114580154418945 +MO,1983-10-07,2.9270830154418945 +MO,1983-10-10,2.9114580154418945 +MO,1983-10-11,2.8645830154418945 +MO,1983-10-12,2.8645830154418945 +MO,1983-10-13,2.8854169845581055 +MO,1983-10-14,2.9322919845581055 +MO,1983-10-17,2.90625 +MO,1983-10-18,2.8645830154418945 +MO,1983-10-19,2.890625 +MO,1983-10-20,2.921875 +MO,1983-10-21,2.953125 +MO,1983-10-24,2.921875 +MO,1983-10-25,2.9010419845581055 +MO,1983-10-26,2.9375 +MO,1983-10-27,2.90625 +MO,1983-10-28,2.890625 +MO,1983-10-31,2.84375 +MO,1983-11-01,2.8645830154418945 +MO,1983-11-02,2.8697919845581055 +MO,1983-11-03,2.859375 +MO,1983-11-04,2.8125 +MO,1983-11-07,2.7708330154418945 +MO,1983-11-08,2.78125 +MO,1983-11-09,2.8177080154418945 +MO,1983-11-10,2.8541669845581055 +MO,1983-11-11,2.8958330154418945 +MO,1983-11-14,2.8802080154418945 +MO,1983-11-15,2.875 +MO,1983-11-16,2.9114580154418945 +MO,1983-11-17,2.9270830154418945 +MO,1983-11-18,2.8854169845581055 +MO,1983-11-21,2.90625 +MO,1983-11-22,2.8854169845581055 +MO,1983-11-23,2.8802080154418945 +MO,1983-11-25,2.8958330154418945 +MO,1983-11-28,2.8958330154418945 +MO,1983-11-29,2.9739580154418945 +MO,1983-11-30,2.9375 +MO,1983-12-01,2.9791669845581055 +MO,1983-12-02,2.96875 +MO,1983-12-05,2.9739580154418945 +MO,1983-12-06,2.9895830154418945 +MO,1983-12-07,2.984375 +MO,1983-12-08,2.9479169845581055 +MO,1983-12-09,2.953125 +MO,1983-12-12,3.0 +MO,1983-12-13,2.9895830154418945 +MO,1983-12-14,3.0 +MO,1983-12-15,2.9895830154418945 +MO,1983-12-16,2.9895830154418945 +MO,1983-12-19,2.9791669845581055 +MO,1983-12-20,2.9791669845581055 +MO,1983-12-21,2.9895830154418945 +MO,1983-12-22,3.0052080154418945 +MO,1983-12-23,3.0 +MO,1983-12-27,3.0 +MO,1983-12-28,3.0 +MO,1983-12-29,3.0 +MO,1983-12-30,2.9895830154418945 +MO,1984-01-03,2.984375 +MO,1984-01-04,3.0520830154418945 +MO,1984-01-05,3.0364580154418945 +MO,1984-01-06,3.0520830154418945 +MO,1984-01-09,3.0520830154418945 +MO,1984-01-10,3.0729169845581055 +MO,1984-01-11,3.0885419845581055 +MO,1984-01-12,3.0677080154418945 +MO,1984-01-13,3.0520830154418945 +MO,1984-01-16,3.0572919845581055 +MO,1984-01-17,3.0833330154418945 +MO,1984-01-18,3.078125 +MO,1984-01-19,3.0729169845581055 +MO,1984-01-20,3.0729169845581055 +MO,1984-01-23,3.0520830154418945 +MO,1984-01-24,3.0572919845581055 +MO,1984-01-25,3.078125 +MO,1984-01-26,3.0885419845581055 +MO,1984-01-27,3.1041669845581055 +MO,1984-01-30,3.09375 +MO,1984-01-31,3.0989580154418945 +MO,1984-02-01,3.0677080154418945 +MO,1984-02-02,3.0260419845581055 +MO,1984-02-03,2.9427080154418945 +MO,1984-02-06,2.8802080154418945 +MO,1984-02-07,2.9270830154418945 +MO,1984-02-08,2.8697919845581055 +MO,1984-02-09,2.90625 +MO,1984-02-10,2.90625 +MO,1984-02-13,2.9114580154418945 +MO,1984-02-14,2.9166669845581055 +MO,1984-02-15,2.9010419845581055 +MO,1984-02-16,2.875 +MO,1984-02-17,2.8333330154418945 +MO,1984-02-21,2.8072919845581055 +MO,1984-02-22,2.8177080154418945 +MO,1984-02-23,2.8333330154418945 +MO,1984-02-24,2.875 +MO,1984-02-27,2.890625 +MO,1984-02-28,2.8697919845581055 +MO,1984-02-29,2.84375 +MO,1984-03-01,2.8802080154418945 +MO,1984-03-02,2.90625 +MO,1984-03-05,2.8854169845581055 +MO,1984-03-06,2.8645830154418945 +MO,1984-03-07,2.8333330154418945 +MO,1984-03-08,2.7864580154418945 +MO,1984-03-09,2.6822919845581055 +MO,1984-03-12,2.7395830154418945 +MO,1984-03-13,2.7135419845581055 +MO,1984-03-14,2.6979169845581055 +MO,1984-03-15,2.7447919845581055 +MO,1984-03-16,2.7708330154418945 +MO,1984-03-19,2.7604169845581055 +MO,1984-03-20,2.78125 +MO,1984-03-21,2.7708330154418945 +MO,1984-03-22,2.78125 +MO,1984-03-23,2.7916669845581055 +MO,1984-03-26,2.7916669845581055 +MO,1984-03-27,2.7916669845581055 +MO,1984-03-28,2.796875 +MO,1984-03-29,2.796875 +MO,1984-03-30,2.8125 +MO,1984-04-02,2.8229169845581055 +MO,1984-04-03,2.8125 +MO,1984-04-04,2.75 +MO,1984-04-05,2.6979169845581055 +MO,1984-04-06,2.7291669845581055 +MO,1984-04-09,2.75 +MO,1984-04-10,2.7239580154418945 +MO,1984-04-11,2.7239580154418945 +MO,1984-04-12,2.71875 +MO,1984-04-13,2.7552080154418945 +MO,1984-04-16,2.703125 +MO,1984-04-17,2.6770830154418945 +MO,1984-04-18,2.6458330154418945 +MO,1984-04-19,2.625 +MO,1984-04-23,2.625 +MO,1984-04-24,2.6770830154418945 +MO,1984-04-25,2.7135419845581055 +MO,1984-04-26,2.7447919845581055 +MO,1984-04-27,2.6666669845581055 +MO,1984-04-30,2.7083330154418945 +MO,1984-05-01,2.7291669845581055 +MO,1984-05-02,2.7395830154418945 +MO,1984-05-03,2.7708330154418945 +MO,1984-05-04,2.75 +MO,1984-05-07,2.796875 +MO,1984-05-08,2.8020830154418945 +MO,1984-05-09,2.8177080154418945 +MO,1984-05-10,2.7916669845581055 +MO,1984-05-11,2.7708330154418945 +MO,1984-05-14,2.7239580154418945 +MO,1984-05-15,2.734375 +MO,1984-05-16,2.7552080154418945 +MO,1984-05-17,2.734375 +MO,1984-05-18,2.6770830154418945 +MO,1984-05-21,2.6770830154418945 +MO,1984-05-22,2.6979169845581055 +MO,1984-05-23,2.6822919845581055 +MO,1984-05-24,2.6666669845581055 +MO,1984-05-25,2.6354169845581055 +MO,1984-05-29,2.6197919845581055 +MO,1984-05-30,2.671875 +MO,1984-05-31,2.671875 +MO,1984-06-01,2.7135419845581055 +MO,1984-06-04,2.765625 +MO,1984-06-05,2.78125 +MO,1984-06-06,2.8020830154418945 +MO,1984-06-07,2.7916669845581055 +MO,1984-06-08,2.8177080154418945 +MO,1984-06-11,2.7395830154418945 +MO,1984-06-12,2.6979169845581055 +MO,1984-06-13,2.7135419845581055 +MO,1984-06-14,2.7395830154418945 +MO,1984-06-15,2.7552080154418945 +MO,1984-06-18,2.7760419845581055 +MO,1984-06-19,2.8385419845581055 +MO,1984-06-20,2.8333330154418945 +MO,1984-06-21,2.8020830154418945 +MO,1984-06-22,2.84375 +MO,1984-06-25,2.875 +MO,1984-06-26,2.8854169845581055 +MO,1984-06-27,2.875 +MO,1984-06-28,2.8229169845581055 +MO,1984-06-29,2.8854169845581055 +MO,1984-07-02,2.890625 +MO,1984-07-03,2.875 +MO,1984-07-05,2.8958330154418945 +MO,1984-07-06,2.9114580154418945 +MO,1984-07-09,2.90625 +MO,1984-07-10,2.890625 +MO,1984-07-11,2.8541669845581055 +MO,1984-07-12,2.8489580154418945 +MO,1984-07-13,2.8802080154418945 +MO,1984-07-16,2.8802080154418945 +MO,1984-07-17,2.8958330154418945 +MO,1984-07-18,2.8489580154418945 +MO,1984-07-19,2.875 +MO,1984-07-20,2.859375 +MO,1984-07-23,2.8333330154418945 +MO,1984-07-24,2.828125 +MO,1984-07-25,2.8489580154418945 +MO,1984-07-26,2.890625 +MO,1984-07-27,2.8697919845581055 +MO,1984-07-30,2.84375 +MO,1984-07-31,2.84375 +MO,1984-08-01,2.953125 +MO,1984-08-02,3.0677080154418945 +MO,1984-08-03,3.1302080154418945 +MO,1984-08-06,3.0833330154418945 +MO,1984-08-07,3.1145830154418945 +MO,1984-08-08,3.0520830154418945 +MO,1984-08-09,3.1666669845581055 +MO,1984-08-10,3.1770830154418945 +MO,1984-08-13,3.15625 +MO,1984-08-14,3.1197919845581055 +MO,1984-08-15,3.046875 +MO,1984-08-16,3.09375 +MO,1984-08-17,3.046875 +MO,1984-08-20,3.0833330154418945 +MO,1984-08-21,3.15625 +MO,1984-08-22,3.1666669845581055 +MO,1984-08-23,3.1875 +MO,1984-08-24,3.1666669845581055 +MO,1984-08-27,3.109375 +MO,1984-08-28,3.203125 +MO,1984-08-29,3.2135419845581055 +MO,1984-08-30,3.1927080154418945 +MO,1984-08-31,3.171875 +MO,1984-09-04,3.125 +MO,1984-09-05,3.1458330154418945 +MO,1984-09-06,3.2083330154418945 +MO,1984-09-07,3.1875 +MO,1984-09-10,3.171875 +MO,1984-09-11,3.1770830154418945 +MO,1984-09-12,3.1822919845581055 +MO,1984-09-13,3.2447919845581055 +MO,1984-09-14,3.2135419845581055 +MO,1984-09-17,3.21875 +MO,1984-09-18,3.1927080154418945 +MO,1984-09-19,3.1979169845581055 +MO,1984-09-20,3.2708330154418945 +MO,1984-09-21,3.2291669845581055 +MO,1984-09-24,3.2083330154418945 +MO,1984-09-25,3.2447919845581055 +MO,1984-09-26,3.25 +MO,1984-09-27,3.265625 +MO,1984-09-28,3.25 +MO,1984-10-01,3.25 +MO,1984-10-02,3.1666669845581055 +MO,1984-10-03,3.140625 +MO,1984-10-04,3.140625 +MO,1984-10-05,3.1354169845581055 +MO,1984-10-08,3.1302080154418945 +MO,1984-10-09,3.1041669845581055 +MO,1984-10-10,3.1458330154418945 +MO,1984-10-11,3.1354169845581055 +MO,1984-10-12,3.1979169845581055 +MO,1984-10-15,3.2447919845581055 +MO,1984-10-16,3.2708330154418945 +MO,1984-10-17,3.2864580154418945 +MO,1984-10-18,3.3489580154418945 +MO,1984-10-19,3.3541669845581055 +MO,1984-10-22,3.3541669845581055 +MO,1984-10-23,3.3645830154418945 +MO,1984-10-24,3.3229169845581055 +MO,1984-10-25,3.2604169845581055 +MO,1984-10-26,3.2708330154418945 +MO,1984-10-29,3.2760419845581055 +MO,1984-10-30,3.3489580154418945 +MO,1984-10-31,3.328125 +MO,1984-11-01,3.40625 +MO,1984-11-02,3.3645830154418945 +MO,1984-11-05,3.3541669845581055 +MO,1984-11-06,3.3802080154418945 +MO,1984-11-07,3.375 +MO,1984-11-08,3.4010419845581055 +MO,1984-11-09,3.359375 +MO,1984-11-12,3.359375 +MO,1984-11-13,3.3489580154418945 +MO,1984-11-14,3.3697919845581055 +MO,1984-11-15,3.390625 +MO,1984-11-16,3.3125 +MO,1984-11-19,3.3229169845581055 +MO,1984-11-20,3.3645830154418945 +MO,1984-11-21,3.3697919845581055 +MO,1984-11-23,3.4635419845581055 +MO,1984-11-26,3.40625 +MO,1984-11-27,3.453125 +MO,1984-11-28,3.3802080154418945 +MO,1984-11-29,3.3333330154418945 +MO,1984-11-30,3.375 +MO,1984-12-03,3.3489580154418945 +MO,1984-12-04,3.34375 +MO,1984-12-05,3.328125 +MO,1984-12-06,3.3541669845581055 +MO,1984-12-07,3.296875 +MO,1984-12-10,3.265625 +MO,1984-12-11,3.2708330154418945 +MO,1984-12-12,3.2552080154418945 +MO,1984-12-13,3.2135419845581055 +MO,1984-12-14,3.2395830154418945 +MO,1984-12-17,3.2864580154418945 +MO,1984-12-18,3.375 +MO,1984-12-19,3.3541669845581055 +MO,1984-12-20,3.3229169845581055 +MO,1984-12-21,3.3125 +MO,1984-12-24,3.3385419845581055 +MO,1984-12-26,3.3177080154418945 +MO,1984-12-27,3.2864580154418945 +MO,1984-12-28,3.3385419845581055 +MO,1984-12-31,3.359375 +MO,1985-01-02,3.3072919845581055 +MO,1985-01-03,3.3072919845581055 +MO,1985-01-04,3.328125 +MO,1985-01-07,3.3020830154418945 +MO,1985-01-08,3.3072919845581055 +MO,1985-01-09,3.3333330154418945 +MO,1985-01-10,3.3333330154418945 +MO,1985-01-11,3.3541669845581055 +MO,1985-01-14,3.375 +MO,1985-01-15,3.3802080154418945 +MO,1985-01-16,3.3229169845581055 +MO,1985-01-17,3.34375 +MO,1985-01-18,3.3229169845581055 +MO,1985-01-21,3.3697919845581055 +MO,1985-01-22,3.3229169845581055 +MO,1985-01-23,3.3177080154418945 +MO,1985-01-24,3.3697919845581055 +MO,1985-01-25,3.4166669845581055 +MO,1985-01-28,3.4270830154418945 +MO,1985-01-29,3.484375 +MO,1985-01-30,3.4791669845581055 +MO,1985-01-31,3.4427080154418945 +MO,1985-02-01,3.4635419845581055 +MO,1985-02-04,3.5104169845581055 +MO,1985-02-05,3.5833330154418945 +MO,1985-02-06,3.5989580154418945 +MO,1985-02-07,3.6197919845581055 +MO,1985-02-08,3.6354169845581055 +MO,1985-02-11,3.6197919845581055 +MO,1985-02-12,3.6979169845581055 +MO,1985-02-13,3.75 +MO,1985-02-14,3.7239580154418945 +MO,1985-02-15,3.6875 +MO,1985-02-19,3.6927080154418945 +MO,1985-02-20,3.6614580154418945 +MO,1985-02-21,3.6145830154418945 +MO,1985-02-22,3.609375 +MO,1985-02-25,3.6614580154418945 +MO,1985-02-26,3.7291669845581055 +MO,1985-02-27,3.7552080154418945 +MO,1985-02-28,3.7760419845581055 +MO,1985-03-01,3.9479169845581055 +MO,1985-03-04,3.890625 +MO,1985-03-05,3.8854169845581055 +MO,1985-03-06,3.890625 +MO,1985-03-07,3.8645830154418945 +MO,1985-03-08,3.8541669845581055 +MO,1985-03-11,3.78125 +MO,1985-03-12,3.8072919845581055 +MO,1985-03-13,3.75 +MO,1985-03-14,3.8020830154418945 +MO,1985-03-15,3.7291669845581055 +MO,1985-03-18,3.7916669845581055 +MO,1985-03-19,3.84375 +MO,1985-03-20,3.7708330154418945 +MO,1985-03-21,3.84375 +MO,1985-03-22,3.9166669845581055 +MO,1985-03-25,3.875 +MO,1985-03-26,3.8697919845581055 +MO,1985-03-27,3.828125 +MO,1985-03-28,3.8541669845581055 +MO,1985-03-29,3.890625 +MO,1985-04-01,3.9114580154418945 +MO,1985-04-02,3.9114580154418945 +MO,1985-04-03,3.8958330154418945 +MO,1985-04-04,3.9166669845581055 +MO,1985-04-08,3.875 +MO,1985-04-09,3.90625 +MO,1985-04-10,3.9270830154418945 +MO,1985-04-11,3.9010419845581055 +MO,1985-04-12,3.8802080154418945 +MO,1985-04-15,3.8489580154418945 +MO,1985-04-16,3.8541669845581055 +MO,1985-04-17,3.8072919845581055 +MO,1985-04-18,3.78125 +MO,1985-04-19,3.7864580154418945 +MO,1985-04-22,3.8125 +MO,1985-04-23,3.8489580154418945 +MO,1985-04-24,3.8229169845581055 +MO,1985-04-25,3.9010419845581055 +MO,1985-04-26,3.9010419845581055 +MO,1985-04-29,3.7916669845581055 +MO,1985-04-30,3.578125 +MO,1985-05-01,3.5 +MO,1985-05-02,3.4895830154418945 +MO,1985-05-03,3.4375 +MO,1985-05-06,3.4166669845581055 +MO,1985-05-07,3.4583330154418945 +MO,1985-05-08,3.5104169845581055 +MO,1985-05-09,3.5572919845581055 +MO,1985-05-10,3.5104169845581055 +MO,1985-05-13,3.46875 +MO,1985-05-14,3.5052080154418945 +MO,1985-05-15,3.5104169845581055 +MO,1985-05-16,3.515625 +MO,1985-05-17,3.5677080154418945 +MO,1985-05-20,3.6145830154418945 +MO,1985-05-21,3.6458330154418945 +MO,1985-05-22,3.6197919845581055 +MO,1985-05-23,3.6145830154418945 +MO,1985-05-24,3.6458330154418945 +MO,1985-05-28,3.6197919845581055 +MO,1985-05-29,3.6197919845581055 +MO,1985-05-30,3.578125 +MO,1985-05-31,3.578125 +MO,1985-06-03,3.6145830154418945 +MO,1985-06-04,3.640625 +MO,1985-06-05,3.625 +MO,1985-06-06,3.65625 +MO,1985-06-07,3.6770830154418945 +MO,1985-06-10,3.671875 +MO,1985-06-11,3.6302080154418945 +MO,1985-06-12,3.6510419845581055 +MO,1985-06-13,3.5989580154418945 +MO,1985-06-14,3.6145830154418945 +MO,1985-06-17,3.65625 +MO,1985-06-18,3.6875 +MO,1985-06-19,3.671875 +MO,1985-06-20,3.6302080154418945 +MO,1985-06-21,3.578125 +MO,1985-06-24,3.5364580154418945 +MO,1985-06-25,3.5416669845581055 +MO,1985-06-26,3.5416669845581055 +MO,1985-06-27,3.5364580154418945 +MO,1985-06-28,3.5572919845581055 +MO,1985-07-01,3.609375 +MO,1985-07-02,3.6041669845581055 +MO,1985-07-03,3.5885419845581055 +MO,1985-07-05,3.609375 +MO,1985-07-08,3.5677080154418945 +MO,1985-07-09,3.5572919845581055 +MO,1985-07-10,3.546875 +MO,1985-07-11,3.5208330154418945 +MO,1985-07-12,3.4479169845581055 +MO,1985-07-15,3.4739580154418945 +MO,1985-07-16,3.5416669845581055 +MO,1985-07-17,3.5572919845581055 +MO,1985-07-18,3.5364580154418945 +MO,1985-07-19,3.5520830154418945 +MO,1985-07-22,3.53125 +MO,1985-07-23,3.4791669845581055 +MO,1985-07-24,3.4479169845581055 +MO,1985-07-25,3.46875 +MO,1985-07-26,3.4479169845581055 +MO,1985-07-29,3.4375 +MO,1985-07-30,3.4635419845581055 +MO,1985-07-31,3.4739580154418945 +MO,1985-08-01,3.515625 +MO,1985-08-02,3.53125 +MO,1985-08-05,3.5052080154418945 +MO,1985-08-06,3.4947919845581055 +MO,1985-08-07,3.4947919845581055 +MO,1985-08-08,3.5520830154418945 +MO,1985-08-09,3.5 +MO,1985-08-12,3.5052080154418945 +MO,1985-08-13,3.46875 +MO,1985-08-14,3.4270830154418945 +MO,1985-08-15,3.3802080154418945 +MO,1985-08-16,3.3802080154418945 +MO,1985-08-19,3.3697919845581055 +MO,1985-08-20,3.4010419845581055 +MO,1985-08-21,3.421875 +MO,1985-08-22,3.3802080154418945 +MO,1985-08-23,3.4114580154418945 +MO,1985-08-26,3.4114580154418945 +MO,1985-08-27,3.421875 +MO,1985-08-28,3.4166669845581055 +MO,1985-08-29,3.390625 +MO,1985-08-30,3.40625 +MO,1985-09-03,3.3645830154418945 +MO,1985-09-04,3.3697919845581055 +MO,1985-09-05,3.3854169845581055 +MO,1985-09-06,3.40625 +MO,1985-09-09,3.3489580154418945 +MO,1985-09-10,3.3229169845581055 +MO,1985-09-11,3.3020830154418945 +MO,1985-09-12,3.2083330154418945 +MO,1985-09-13,3.1510419845581055 +MO,1985-09-16,3.1875 +MO,1985-09-17,3.21875 +MO,1985-09-18,3.234375 +MO,1985-09-19,3.2083330154418945 +MO,1985-09-20,3.1770830154418945 +MO,1985-09-23,3.234375 +MO,1985-09-24,3.203125 +MO,1985-09-25,3.1614580154418945 +MO,1985-09-26,3.1510419845581055 +MO,1985-09-30,3.125 +MO,1985-10-01,3.2447919845581055 +MO,1985-10-02,3.1770830154418945 +MO,1985-10-03,3.1354169845581055 +MO,1985-10-04,3.0677080154418945 +MO,1985-10-07,3.03125 +MO,1985-10-08,3.03125 +MO,1985-10-09,3.0364580154418945 +MO,1985-10-10,3.015625 +MO,1985-10-11,3.046875 +MO,1985-10-14,3.0625 +MO,1985-10-15,3.1041669845581055 +MO,1985-10-16,3.1666669845581055 +MO,1985-10-17,3.140625 +MO,1985-10-18,3.1354169845581055 +MO,1985-10-21,3.0833330154418945 +MO,1985-10-22,3.1041669845581055 +MO,1985-10-23,3.09375 +MO,1985-10-24,3.0833330154418945 +MO,1985-10-25,3.0520830154418945 +MO,1985-10-28,3.0364580154418945 +MO,1985-10-29,3.0729169845581055 +MO,1985-10-30,3.0729169845581055 +MO,1985-10-31,3.0572919845581055 +MO,1985-11-01,3.0572919845581055 +MO,1985-11-04,3.03125 +MO,1985-11-05,3.0416669845581055 +MO,1985-11-06,3.078125 +MO,1985-11-07,3.109375 +MO,1985-11-08,3.1614580154418945 +MO,1985-11-11,3.1770830154418945 +MO,1985-11-12,3.234375 +MO,1985-11-13,3.203125 +MO,1985-11-14,3.203125 +MO,1985-11-15,3.1510419845581055 +MO,1985-11-18,3.140625 +MO,1985-11-19,3.1666669845581055 +MO,1985-11-20,3.1666669845581055 +MO,1985-11-21,3.15625 +MO,1985-11-22,3.1666669845581055 +MO,1985-11-25,3.15625 +MO,1985-11-26,3.171875 +MO,1985-11-27,3.265625 +MO,1985-11-29,3.3125 +MO,1985-12-02,3.2864580154418945 +MO,1985-12-03,3.2864580154418945 +MO,1985-12-04,3.328125 +MO,1985-12-05,3.3645830154418945 +MO,1985-12-06,3.3125 +MO,1985-12-09,3.3489580154418945 +MO,1985-12-10,3.3541669845581055 +MO,1985-12-11,3.328125 +MO,1985-12-12,3.3489580154418945 +MO,1985-12-13,3.5520830154418945 +MO,1985-12-16,3.6510419845581055 +MO,1985-12-17,3.6145830154418945 +MO,1985-12-18,3.5572919845581055 +MO,1985-12-19,3.5572919845581055 +MO,1985-12-20,3.6041669845581055 +MO,1985-12-23,3.78125 +MO,1985-12-24,3.6927080154418945 +MO,1985-12-26,3.6979169845581055 +MO,1985-12-27,3.71875 +MO,1985-12-30,3.75 +MO,1985-12-31,3.6822919845581055 +MO,1986-01-02,3.6822919845581055 +MO,1986-01-03,3.7083330154418945 +MO,1986-01-06,3.75 +MO,1986-01-07,3.8958330154418945 +MO,1986-01-08,3.828125 +MO,1986-01-09,3.875 +MO,1986-01-10,3.8333330154418945 +MO,1986-01-13,3.8697919845581055 +MO,1986-01-14,3.8541669845581055 +MO,1986-01-15,3.8854169845581055 +MO,1986-01-16,3.8645830154418945 +MO,1986-01-17,3.859375 +MO,1986-01-20,3.8333330154418945 +MO,1986-01-21,3.7552080154418945 +MO,1986-01-22,3.75 +MO,1986-01-23,3.7395830154418945 +MO,1986-01-24,3.8177080154418945 +MO,1986-01-27,3.828125 +MO,1986-01-28,3.890625 +MO,1986-01-29,3.96875 +MO,1986-01-30,3.9583330154418945 +MO,1986-01-31,3.9791669845581055 +MO,1986-02-03,4.0729169845581055 +MO,1986-02-04,4.0572919845581055 +MO,1986-02-05,4.0364580154418945 +MO,1986-02-06,4.0625 +MO,1986-02-07,4.0260419845581055 +MO,1986-02-10,4.0520830154418945 +MO,1986-02-11,4.0572919845581055 +MO,1986-02-12,4.1197919845581055 +MO,1986-02-13,4.1197919845581055 +MO,1986-02-14,4.1302080154418945 +MO,1986-02-18,4.2604169845581055 +MO,1986-02-19,4.1822919845581055 +MO,1986-02-20,4.2291669845581055 +MO,1986-02-21,4.21875 +MO,1986-02-24,4.21875 +MO,1986-02-25,4.1927080154418945 +MO,1986-02-26,4.1666669845581055 +MO,1986-02-27,4.4166669845581055 +MO,1986-02-28,4.3541669845581055 +MO,1986-03-03,4.359375 +MO,1986-03-04,4.3229169845581055 +MO,1986-03-05,4.3177080154418945 +MO,1986-03-06,4.34375 +MO,1986-03-07,4.328125 +MO,1986-03-10,4.3541669845581055 +MO,1986-03-11,4.5520830154418945 +MO,1986-03-12,4.53125 +MO,1986-03-13,4.734375 +MO,1986-03-14,4.9583330154418945 +MO,1986-03-17,4.875 +MO,1986-03-18,5.0 +MO,1986-03-19,5.0260419845581055 +MO,1986-03-20,5.1458330154418945 +MO,1986-03-21,4.96875 +MO,1986-03-24,5.0833330154418945 +MO,1986-03-25,4.9583330154418945 +MO,1986-03-26,4.9479169845581055 +MO,1986-03-27,4.953125 +MO,1986-03-31,4.8958330154418945 +MO,1986-04-01,4.8645830154418945 +MO,1986-04-02,4.78125 +MO,1986-04-03,4.59375 +MO,1986-04-04,4.625 +MO,1986-04-07,4.71875 +MO,1986-04-08,4.7916669845581055 +MO,1986-04-09,5.1666669845581055 +MO,1986-04-10,5.4479169845581055 +MO,1986-04-11,5.3541669845581055 +MO,1986-04-14,5.3854169845581055 +MO,1986-04-15,5.3645830154418945 +MO,1986-04-16,5.5833330154418945 +MO,1986-04-17,5.6458330154418945 +MO,1986-04-18,5.7291669845581055 +MO,1986-04-21,5.7708330154418945 +MO,1986-04-22,5.6458330154418945 +MO,1986-04-23,5.5833330154418945 +MO,1986-04-24,5.4895830154418945 +MO,1986-04-25,5.40625 +MO,1986-04-28,5.2916669845581055 +MO,1986-04-29,5.21875 +MO,1986-04-30,5.0 +MO,1986-05-01,5.1666669845581055 +MO,1986-05-02,5.2291669845581055 +MO,1986-05-05,5.2708330154418945 +MO,1986-05-06,5.2708330154418945 +MO,1986-05-07,5.2708330154418945 +MO,1986-05-08,5.3333330154418945 +MO,1986-05-09,5.3854169845581055 +MO,1986-05-12,5.4375 +MO,1986-05-13,5.46875 +MO,1986-05-14,5.4791669845581055 +MO,1986-05-15,5.28125 +MO,1986-05-16,5.21875 +MO,1986-05-19,5.1041669845581055 +MO,1986-05-20,5.3541669845581055 +MO,1986-05-21,5.3020830154418945 +MO,1986-05-22,5.4166669845581055 +MO,1986-05-23,5.4166669845581055 +MO,1986-05-27,5.625 +MO,1986-05-28,5.7083330154418945 +MO,1986-05-29,5.8020830154418945 +MO,1986-05-30,5.75 +MO,1986-06-02,5.6666669845581055 +MO,1986-06-03,5.6666669845581055 +MO,1986-06-04,5.6875 +MO,1986-06-05,5.6770830154418945 +MO,1986-06-06,5.6666669845581055 +MO,1986-06-09,5.5416669845581055 +MO,1986-06-10,5.5208330154418945 +MO,1986-06-11,5.6666669845581055 +MO,1986-06-12,5.59375 +MO,1986-06-13,5.7395830154418945 +MO,1986-06-16,5.6458330154418945 +MO,1986-06-17,5.65625 +MO,1986-06-18,5.65625 +MO,1986-06-19,5.6145830154418945 +MO,1986-06-20,5.8229169845581055 +MO,1986-06-23,5.9375 +MO,1986-06-24,6.0520830154418945 +MO,1986-06-25,6.1145830154418945 +MO,1986-06-26,6.1770830154418945 +MO,1986-06-27,6.2291669845581055 +MO,1986-06-30,6.21875 +MO,1986-07-01,6.1979169845581055 +MO,1986-07-02,6.3333330154418945 +MO,1986-07-03,6.3541669845581055 +MO,1986-07-07,5.9166669845581055 +MO,1986-07-08,5.9895830154418945 +MO,1986-07-09,6.15625 +MO,1986-07-10,6.1666669845581055 +MO,1986-07-11,6.1354169845581055 +MO,1986-07-14,6.0416669845581055 +MO,1986-07-15,5.96875 +MO,1986-07-16,6.0520830154418945 +MO,1986-07-17,5.9375 +MO,1986-07-18,5.9375 +MO,1986-07-21,5.9895830154418945 +MO,1986-07-22,6.0729169845581055 +MO,1986-07-23,5.9270830154418945 +MO,1986-07-24,6.09375 +MO,1986-07-25,6.125 +MO,1986-07-28,6.0833330154418945 +MO,1986-07-29,6.0 +MO,1986-07-30,5.9895830154418945 +MO,1986-07-31,6.0 +MO,1986-08-01,5.8958330154418945 +MO,1986-08-04,5.9791669845581055 +MO,1986-08-05,5.8645830154418945 +MO,1986-08-06,5.8020830154418945 +MO,1986-08-07,5.8229169845581055 +MO,1986-08-08,5.8333330154418945 +MO,1986-08-11,6.0833330154418945 +MO,1986-08-12,6.0833330154418945 +MO,1986-08-13,6.0833330154418945 +MO,1986-08-14,6.1041669845581055 +MO,1986-08-15,6.0833330154418945 +MO,1986-08-18,6.1458330154418945 +MO,1986-08-19,6.1875 +MO,1986-08-20,6.3020830154418945 +MO,1986-08-21,6.40625 +MO,1986-08-22,6.3333330154418945 +MO,1986-08-25,6.2916669845581055 +MO,1986-08-26,6.4270830154418945 +MO,1986-08-27,6.3541669845581055 +MO,1986-08-28,6.3229169845581055 +MO,1986-08-29,6.3333330154418945 +MO,1986-09-02,6.25 +MO,1986-09-03,6.2083330154418945 +MO,1986-09-04,6.2395830154418945 +MO,1986-09-05,6.15625 +MO,1986-09-08,5.8958330154418945 +MO,1986-09-09,5.8958330154418945 +MO,1986-09-10,5.8541669845581055 +MO,1986-09-11,5.5625 +MO,1986-09-12,5.4270830154418945 +MO,1986-09-15,5.4375 +MO,1986-09-16,5.4375 +MO,1986-09-17,5.4166669845581055 +MO,1986-09-18,5.3958330154418945 +MO,1986-09-19,5.2708330154418945 +MO,1986-09-22,5.375 +MO,1986-09-23,5.4479169845581055 +MO,1986-09-24,5.625 +MO,1986-09-25,5.4791669845581055 +MO,1986-09-26,5.5208330154418945 +MO,1986-09-29,5.4583330154418945 +MO,1986-09-30,5.5208330154418945 +MO,1986-10-01,5.6458330154418945 +MO,1986-10-02,5.6041669845581055 +MO,1986-10-03,5.5833330154418945 +MO,1986-10-06,5.6666669845581055 +MO,1986-10-07,5.8125 +MO,1986-10-08,5.8541669845581055 +MO,1986-10-09,5.8229169845581055 +MO,1986-10-10,5.84375 +MO,1986-10-13,5.84375 +MO,1986-10-14,5.9166669845581055 +MO,1986-10-15,5.9479169845581055 +MO,1986-10-16,6.0208330154418945 +MO,1986-10-17,6.0 +MO,1986-10-20,5.9583330154418945 +MO,1986-10-21,5.8645830154418945 +MO,1986-10-22,5.8645830154418945 +MO,1986-10-23,6.0 +MO,1986-10-24,6.03125 +MO,1986-10-27,6.0104169845581055 +MO,1986-10-28,6.0729169845581055 +MO,1986-10-29,6.15625 +MO,1986-10-30,6.2291669845581055 +MO,1986-10-31,6.125 +MO,1986-11-03,6.0833330154418945 +MO,1986-11-04,6.0104169845581055 +MO,1986-11-05,5.9375 +MO,1986-11-06,5.9583330154418945 +MO,1986-11-07,5.8854169845581055 +MO,1986-11-10,5.8958330154418945 +MO,1986-11-11,5.875 +MO,1986-11-12,5.8541669845581055 +MO,1986-11-13,5.7083330154418945 +MO,1986-11-14,5.7708330154418945 +MO,1986-11-17,5.7291669845581055 +MO,1986-11-18,5.5833330154418945 +MO,1986-11-19,5.6770830154418945 +MO,1986-11-20,5.8020830154418945 +MO,1986-11-21,5.875 +MO,1986-11-24,5.8958330154418945 +MO,1986-11-25,5.9270830154418945 +MO,1986-11-26,6.2395830154418945 +MO,1986-11-28,6.1875 +MO,1986-12-01,6.15625 +MO,1986-12-02,6.3125 +MO,1986-12-03,6.2604169845581055 +MO,1986-12-04,6.2604169845581055 +MO,1986-12-05,6.28125 +MO,1986-12-08,6.2395830154418945 +MO,1986-12-09,6.1875 +MO,1986-12-10,6.3020830154418945 +MO,1986-12-11,6.28125 +MO,1986-12-12,6.2083330154418945 +MO,1986-12-15,6.21875 +MO,1986-12-16,6.2083330154418945 +MO,1986-12-17,6.1666669845581055 +MO,1986-12-18,6.0833330154418945 +MO,1986-12-19,6.0833330154418945 +MO,1986-12-22,6.1458330154418945 +MO,1986-12-23,6.0625 +MO,1986-12-24,6.1145830154418945 +MO,1986-12-26,6.09375 +MO,1986-12-29,6.09375 +MO,1986-12-30,6.0104169845581055 +MO,1986-12-31,5.9895830154418945 +MO,1987-01-02,6.125 +MO,1987-01-05,6.2708330154418945 +MO,1987-01-06,6.2708330154418945 +MO,1987-01-07,6.3645830154418945 +MO,1987-01-08,6.4166669845581055 +MO,1987-01-09,6.40625 +MO,1987-01-12,6.46875 +MO,1987-01-13,6.625 +MO,1987-01-14,6.6145830154418945 +MO,1987-01-15,6.5833330154418945 +MO,1987-01-16,6.7083330154418945 +MO,1987-01-19,6.84375 +MO,1987-01-20,6.8333330154418945 +MO,1987-01-21,6.78125 +MO,1987-01-22,6.875 +MO,1987-01-23,6.75 +MO,1987-01-26,6.8541669845581055 +MO,1987-01-27,7.0416669845581055 +MO,1987-01-28,7.2708330154418945 +MO,1987-01-29,7.6041669845581055 +MO,1987-01-30,7.34375 +MO,1987-02-02,7.5 +MO,1987-02-03,7.53125 +MO,1987-02-04,7.2604169845581055 +MO,1987-02-05,7.3125 +MO,1987-02-06,7.2604169845581055 +MO,1987-02-09,7.21875 +MO,1987-02-10,7.0520830154418945 +MO,1987-02-11,7.0416669845581055 +MO,1987-02-12,7.0 +MO,1987-02-13,7.1041669845581055 +MO,1987-02-17,7.375 +MO,1987-02-18,7.4166669845581055 +MO,1987-02-19,7.3125 +MO,1987-02-20,7.09375 +MO,1987-02-23,7.0104169845581055 +MO,1987-02-24,7.0729169845581055 +MO,1987-02-25,7.1875 +MO,1987-02-26,7.0416669845581055 +MO,1987-02-27,7.0416669845581055 +MO,1987-03-02,7.0625 +MO,1987-03-03,7.0104169845581055 +MO,1987-03-04,7.2395830154418945 +MO,1987-03-05,7.2708330154418945 +MO,1987-03-06,7.2291669845581055 +MO,1987-03-09,7.0729169845581055 +MO,1987-03-10,7.1458330154418945 +MO,1987-03-11,7.1041669845581055 +MO,1987-03-12,7.1458330154418945 +MO,1987-03-13,7.0833330154418945 +MO,1987-03-16,7.0104169845581055 +MO,1987-03-17,7.0729169845581055 +MO,1987-03-18,7.0729169845581055 +MO,1987-03-19,7.0833330154418945 +MO,1987-03-20,7.1145830154418945 +MO,1987-03-23,7.125 +MO,1987-03-24,7.09375 +MO,1987-03-25,7.3020830154418945 +MO,1987-03-26,7.3541669845581055 +MO,1987-03-27,7.2604169845581055 +MO,1987-03-30,7.0 +MO,1987-03-31,7.09375 +MO,1987-04-01,7.0625 +MO,1987-04-02,7.2083330154418945 +MO,1987-04-03,7.6041669845581055 +MO,1987-04-06,7.6354169845581055 +MO,1987-04-07,7.25 +MO,1987-04-08,7.4583330154418945 +MO,1987-04-09,7.3541669845581055 +MO,1987-04-10,7.4166669845581055 +MO,1987-04-13,7.21875 +MO,1987-04-14,7.0104169845581055 +MO,1987-04-15,7.0416669845581055 +MO,1987-04-16,7.0833330154418945 +MO,1987-04-20,7.125 +MO,1987-04-21,7.4166669845581055 +MO,1987-04-22,7.2083330154418945 +MO,1987-04-23,7.1666669845581055 +MO,1987-04-24,7.0208330154418945 +MO,1987-04-27,6.9583330154418945 +MO,1987-04-28,6.9895830154418945 +MO,1987-04-29,6.9166669845581055 +MO,1987-04-30,6.9583330154418945 +MO,1987-05-01,6.8541669845581055 +MO,1987-05-04,6.8229169845581055 +MO,1987-05-05,7.0104169845581055 +MO,1987-05-06,7.03125 +MO,1987-05-07,6.9583330154418945 +MO,1987-05-08,6.96875 +MO,1987-05-11,6.75 +MO,1987-05-12,6.875 +MO,1987-05-13,6.9791669845581055 +MO,1987-05-14,7.09375 +MO,1987-05-15,6.8229169845581055 +MO,1987-05-18,6.7708330154418945 +MO,1987-05-19,6.6979169845581055 +MO,1987-05-20,6.7395830154418945 +MO,1987-05-21,6.7604169845581055 +MO,1987-05-22,6.8958330154418945 +MO,1987-05-26,7.1041669845581055 +MO,1987-05-27,7.25 +MO,1987-05-28,7.21875 +MO,1987-05-29,7.1145830154418945 +MO,1987-06-01,7.15625 +MO,1987-06-02,7.1458330154418945 +MO,1987-06-03,7.28125 +MO,1987-06-04,7.2604169845581055 +MO,1987-06-05,7.2708330154418945 +MO,1987-06-08,7.4166669845581055 +MO,1987-06-09,7.3229169845581055 +MO,1987-06-10,7.25 +MO,1987-06-11,7.1875 +MO,1987-06-12,7.3333330154418945 +MO,1987-06-15,7.4166669845581055 +MO,1987-06-16,7.4583330154418945 +MO,1987-06-17,7.5 +MO,1987-06-18,7.4791669845581055 +MO,1987-06-19,7.4270830154418945 +MO,1987-06-22,7.5208330154418945 +MO,1987-06-23,7.4479169845581055 +MO,1987-06-24,7.4479169845581055 +MO,1987-06-25,7.46875 +MO,1987-06-26,7.4583330154418945 +MO,1987-06-29,7.5625 +MO,1987-06-30,7.46875 +MO,1987-07-01,7.53125 +MO,1987-07-02,7.6145830154418945 +MO,1987-07-06,7.5208330154418945 +MO,1987-07-07,7.5416669845581055 +MO,1987-07-08,7.7604169845581055 +MO,1987-07-09,7.5833330154418945 +MO,1987-07-10,7.6770830154418945 +MO,1987-07-13,7.6666669845581055 +MO,1987-07-14,7.78125 +MO,1987-07-15,7.7708330154418945 +MO,1987-07-16,7.9479169845581055 +MO,1987-07-17,8.072916984558105 +MO,1987-07-20,8.052083015441895 +MO,1987-07-21,7.9583330154418945 +MO,1987-07-22,7.9895830154418945 +MO,1987-07-23,7.9583330154418945 +MO,1987-07-24,7.9895830154418945 +MO,1987-07-27,7.9479169845581055 +MO,1987-07-28,7.9895830154418945 +MO,1987-07-29,8.052083015441895 +MO,1987-07-30,8.208333015441895 +MO,1987-07-31,8.197916984558105 +MO,1987-08-03,8.15625 +MO,1987-08-04,8.145833015441895 +MO,1987-08-05,8.208333015441895 +MO,1987-08-06,8.302083015441895 +MO,1987-08-07,8.28125 +MO,1987-08-10,8.458333015441895 +MO,1987-08-11,8.6875 +MO,1987-08-12,8.552083015441895 +MO,1987-08-13,8.708333015441895 +MO,1987-08-14,8.65625 +MO,1987-08-17,8.75 +MO,1987-08-18,8.614583015441895 +MO,1987-08-19,8.635416984558105 +MO,1987-08-20,8.895833015441895 +MO,1987-08-21,9.291666984558105 +MO,1987-08-24,9.427083015441895 +MO,1987-08-25,9.989583015441895 +MO,1987-08-26,10.197916984558105 +MO,1987-08-27,9.885416984558105 +MO,1987-08-28,9.666666984558105 +MO,1987-08-31,9.822916984558105 +MO,1987-09-01,9.604166984558105 +MO,1987-09-02,9.541666984558105 +MO,1987-09-03,9.552083015441895 +MO,1987-09-04,9.427083015441895 +MO,1987-09-08,9.28125 +MO,1987-09-09,9.229166984558105 +MO,1987-09-10,9.552083015441895 +MO,1987-09-11,9.75 +MO,1987-09-14,9.666666984558105 +MO,1987-09-15,9.520833015441895 +MO,1987-09-16,9.354166984558105 +MO,1987-09-17,9.333333015441895 +MO,1987-09-18,9.1875 +MO,1987-09-21,9.145833015441895 +MO,1987-09-22,9.572916984558105 +MO,1987-09-23,9.75 +MO,1987-09-24,9.645833015441895 +MO,1987-09-25,9.6875 +MO,1987-09-28,9.927083015441895 +MO,1987-09-29,9.833333015441895 +MO,1987-09-30,9.90625 +MO,1987-10-01,10.041666984558105 +MO,1987-10-02,9.895833015441895 +MO,1987-10-05,9.791666984558105 +MO,1987-10-06,9.458333015441895 +MO,1987-10-07,9.520833015441895 +MO,1987-10-08,9.395833015441895 +MO,1987-10-09,9.166666984558105 +MO,1987-10-12,9.15625 +MO,1987-10-13,9.53125 +MO,1987-10-14,9.21875 +MO,1987-10-15,8.8125 +MO,1987-10-16,8.5625 +MO,1987-10-19,7.34375 +MO,1987-10-20,7.4166669845581055 +MO,1987-10-21,8.083333015441895 +MO,1987-10-22,7.625 +MO,1987-10-23,7.5625 +MO,1987-10-26,7.0833330154418945 +MO,1987-10-27,7.1458330154418945 +MO,1987-10-28,7.125 +MO,1987-10-29,7.6041669845581055 +MO,1987-10-30,7.7395830154418945 +MO,1987-11-02,7.75 +MO,1987-11-03,7.5833330154418945 +MO,1987-11-04,7.6458330154418945 +MO,1987-11-05,7.7291669845581055 +MO,1987-11-06,7.5 +MO,1987-11-09,7.3229169845581055 +MO,1987-11-10,7.1875 +MO,1987-11-11,7.2083330154418945 +MO,1987-11-12,7.5 +MO,1987-11-13,7.4479169845581055 +MO,1987-11-16,7.4375 +MO,1987-11-17,7.375 +MO,1987-11-18,7.4270830154418945 +MO,1987-11-19,7.3125 +MO,1987-11-20,7.5 +MO,1987-11-23,7.5833330154418945 +MO,1987-11-24,7.8125 +MO,1987-11-25,7.4583330154418945 +MO,1987-11-27,7.3541669845581055 +MO,1987-11-30,7.15625 +MO,1987-12-01,7.28125 +MO,1987-12-02,7.3125 +MO,1987-12-03,7.1458330154418945 +MO,1987-12-04,7.09375 +MO,1987-12-07,7.21875 +MO,1987-12-08,7.5 +MO,1987-12-09,7.6145830154418945 +MO,1987-12-10,7.3854169845581055 +MO,1987-12-11,7.4791669845581055 +MO,1987-12-14,7.6770830154418945 +MO,1987-12-15,7.65625 +MO,1987-12-16,7.75 +MO,1987-12-17,7.46875 +MO,1987-12-18,7.4895830154418945 +MO,1987-12-21,7.5833330154418945 +MO,1987-12-22,7.40625 +MO,1987-12-23,7.4479169845581055 +MO,1987-12-24,7.4895830154418945 +MO,1987-12-28,7.2916669845581055 +MO,1987-12-29,7.25 +MO,1987-12-30,7.2395830154418945 +MO,1987-12-31,7.1145830154418945 +MO,1988-01-04,7.3020830154418945 +MO,1988-01-05,7.4270830154418945 +MO,1988-01-06,7.3333330154418945 +MO,1988-01-07,7.40625 +MO,1988-01-08,7.09375 +MO,1988-01-11,7.1875 +MO,1988-01-12,7.0416669845581055 +MO,1988-01-13,7.0208330154418945 +MO,1988-01-14,7.0416669845581055 +MO,1988-01-15,7.1458330154418945 +MO,1988-01-18,7.1458330154418945 +MO,1988-01-19,7.0729169845581055 +MO,1988-01-20,6.8854169845581055 +MO,1988-01-21,6.875 +MO,1988-01-22,6.9375 +MO,1988-01-25,7.21875 +MO,1988-01-26,7.0416669845581055 +MO,1988-01-27,6.9270830154418945 +MO,1988-01-28,6.9270830154418945 +MO,1988-01-29,7.2291669845581055 +MO,1988-02-01,7.28125 +MO,1988-02-02,7.3854169845581055 +MO,1988-02-03,7.2916669845581055 +MO,1988-02-04,7.25 +MO,1988-02-05,7.2395830154418945 +MO,1988-02-08,7.2083330154418945 +MO,1988-02-09,7.3229169845581055 +MO,1988-02-10,7.4895830154418945 +MO,1988-02-11,7.5104169845581055 +MO,1988-02-12,7.5625 +MO,1988-02-16,7.5520830154418945 +MO,1988-02-17,7.4270830154418945 +MO,1988-02-18,7.4270830154418945 +MO,1988-02-19,7.5520830154418945 +MO,1988-02-22,7.6875 +MO,1988-02-23,7.78125 +MO,1988-02-24,7.75 +MO,1988-02-25,7.5729169845581055 +MO,1988-02-26,7.65625 +MO,1988-02-29,7.8125 +MO,1988-03-01,7.8958330154418945 +MO,1988-03-02,7.9270830154418945 +MO,1988-03-03,7.75 +MO,1988-03-04,7.7291669845581055 +MO,1988-03-07,7.78125 +MO,1988-03-08,7.8125 +MO,1988-03-09,7.8541669845581055 +MO,1988-03-10,7.7291669845581055 +MO,1988-03-11,7.6041669845581055 +MO,1988-03-14,7.6666669845581055 +MO,1988-03-15,7.7083330154418945 +MO,1988-03-16,7.7604169845581055 +MO,1988-03-17,7.8333330154418945 +MO,1988-03-18,7.84375 +MO,1988-03-21,7.75 +MO,1988-03-22,7.75 +MO,1988-03-23,7.75 +MO,1988-03-24,7.625 +MO,1988-03-25,7.375 +MO,1988-03-28,7.40625 +MO,1988-03-29,7.5833330154418945 +MO,1988-03-30,7.4895830154418945 +MO,1988-03-31,7.46875 +MO,1988-04-04,7.4479169845581055 +MO,1988-04-05,7.5104169845581055 +MO,1988-04-06,7.7291669845581055 +MO,1988-04-07,7.6979169845581055 +MO,1988-04-08,7.625 +MO,1988-04-11,7.5729169845581055 +MO,1988-04-12,7.5104169845581055 +MO,1988-04-13,7.4895830154418945 +MO,1988-04-14,7.3020830154418945 +MO,1988-04-15,7.28125 +MO,1988-04-18,7.25 +MO,1988-04-19,7.2916669845581055 +MO,1988-04-20,7.1875 +MO,1988-04-21,7.1666669845581055 +MO,1988-04-22,7.25 +MO,1988-04-25,7.21875 +MO,1988-04-26,7.2916669845581055 +MO,1988-04-27,7.4270830154418945 +MO,1988-04-28,7.40625 +MO,1988-04-29,7.4270830154418945 +MO,1988-05-02,7.4791669845581055 +MO,1988-05-03,7.3541669845581055 +MO,1988-05-04,7.2083330154418945 +MO,1988-05-05,7.1458330154418945 +MO,1988-05-06,7.125 +MO,1988-05-09,7.125 +MO,1988-05-10,7.1875 +MO,1988-05-11,7.0625 +MO,1988-05-12,7.1145830154418945 +MO,1988-05-13,7.0 +MO,1988-05-16,7.0208330154418945 +MO,1988-05-17,6.875 +MO,1988-05-18,6.8958330154418945 +MO,1988-05-19,6.90625 +MO,1988-05-20,6.8645830154418945 +MO,1988-05-23,6.75 +MO,1988-05-24,6.875 +MO,1988-05-25,6.9270830154418945 +MO,1988-05-26,6.875 +MO,1988-05-27,6.7291669845581055 +MO,1988-05-31,6.9895830154418945 +MO,1988-06-01,7.15625 +MO,1988-06-02,7.1145830154418945 +MO,1988-06-03,7.2291669845581055 +MO,1988-06-06,7.0520830154418945 +MO,1988-06-07,6.9895830154418945 +MO,1988-06-08,7.2083330154418945 +MO,1988-06-09,7.1145830154418945 +MO,1988-06-10,7.0104169845581055 +MO,1988-06-13,7.0833330154418945 +MO,1988-06-14,6.9375 +MO,1988-06-15,7.0208330154418945 +MO,1988-06-16,6.9166669845581055 +MO,1988-06-17,6.9479169845581055 +MO,1988-06-20,6.9375 +MO,1988-06-21,7.0416669845581055 +MO,1988-06-22,7.0833330154418945 +MO,1988-06-23,7.09375 +MO,1988-06-24,7.125 +MO,1988-06-27,7.03125 +MO,1988-06-28,7.0 +MO,1988-06-29,6.96875 +MO,1988-06-30,6.9895830154418945 +MO,1988-07-01,6.9479169845581055 +MO,1988-07-05,7.03125 +MO,1988-07-06,6.9895830154418945 +MO,1988-07-07,7.0833330154418945 +MO,1988-07-08,7.1145830154418945 +MO,1988-07-11,7.2083330154418945 +MO,1988-07-12,7.3854169845581055 +MO,1988-07-13,7.4895830154418945 +MO,1988-07-14,7.5729169845581055 +MO,1988-07-15,7.5416669845581055 +MO,1988-07-18,7.5729169845581055 +MO,1988-07-19,7.4895830154418945 +MO,1988-07-20,7.5520830154418945 +MO,1988-07-21,7.4791669845581055 +MO,1988-07-22,7.3541669845581055 +MO,1988-07-25,7.4166669845581055 +MO,1988-07-26,7.5 +MO,1988-07-27,7.4166669845581055 +MO,1988-07-28,7.4895830154418945 +MO,1988-07-29,7.6354169845581055 +MO,1988-08-01,7.6354169845581055 +MO,1988-08-02,7.625 +MO,1988-08-03,7.6875 +MO,1988-08-04,7.6875 +MO,1988-08-05,7.6979169845581055 +MO,1988-08-08,7.6458330154418945 +MO,1988-08-09,7.59375 +MO,1988-08-10,7.3958330154418945 +MO,1988-08-11,7.4583330154418945 +MO,1988-08-12,7.4375 +MO,1988-08-15,7.3958330154418945 +MO,1988-08-16,7.5416669845581055 +MO,1988-08-17,7.5416669845581055 +MO,1988-08-18,7.6145830154418945 +MO,1988-08-19,7.5833330154418945 +MO,1988-08-22,7.5 +MO,1988-08-23,7.4583330154418945 +MO,1988-08-24,7.6458330154418945 +MO,1988-08-25,7.5833330154418945 +MO,1988-08-26,7.5625 +MO,1988-08-29,7.6770830154418945 +MO,1988-08-30,7.625 +MO,1988-08-31,7.65625 +MO,1988-09-01,7.59375 +MO,1988-09-02,7.8541669845581055 +MO,1988-09-06,7.8854169845581055 +MO,1988-09-07,7.9895830154418945 +MO,1988-09-08,8.0625 +MO,1988-09-09,7.8854169845581055 +MO,1988-09-12,7.9895830154418945 +MO,1988-09-13,8.041666984558105 +MO,1988-09-14,8.083333015441895 +MO,1988-09-15,7.9479169845581055 +MO,1988-09-16,7.9375 +MO,1988-09-19,7.9375 +MO,1988-09-20,7.9791669845581055 +MO,1988-09-21,8.0625 +MO,1988-09-22,8.052083015441895 +MO,1988-09-23,8.020833015441895 +MO,1988-09-26,8.03125 +MO,1988-09-27,8.010416984558105 +MO,1988-09-28,8.0 +MO,1988-09-29,8.135416984558105 +MO,1988-09-30,8.0625 +MO,1988-10-03,8.083333015441895 +MO,1988-10-04,8.166666984558105 +MO,1988-10-05,8.114583015441895 +MO,1988-10-06,8.072916984558105 +MO,1988-10-07,8.40625 +MO,1988-10-10,8.427083015441895 +MO,1988-10-11,8.395833015441895 +MO,1988-10-12,8.239583015441895 +MO,1988-10-13,8.270833015441895 +MO,1988-10-14,8.21875 +MO,1988-10-17,8.333333015441895 +MO,1988-10-18,7.9583330154418945 +MO,1988-10-19,7.8333330154418945 +MO,1988-10-20,8.25 +MO,1988-10-21,8.114583015441895 +MO,1988-10-24,8.125 +MO,1988-10-25,7.9895830154418945 +MO,1988-10-26,7.9583330154418945 +MO,1988-10-27,7.9166669845581055 +MO,1988-10-28,7.8958330154418945 +MO,1988-10-31,7.9479169845581055 +MO,1988-11-01,7.9166669845581055 +MO,1988-11-02,7.96875 +MO,1988-11-03,8.020833015441895 +MO,1988-11-04,7.9375 +MO,1988-11-07,7.8541669845581055 +MO,1988-11-08,7.8333330154418945 +MO,1988-11-09,7.7916669845581055 +MO,1988-11-10,7.71875 +MO,1988-11-11,7.6145830154418945 +MO,1988-11-14,7.6458330154418945 +MO,1988-11-15,7.6770830154418945 +MO,1988-11-16,7.5833330154418945 +MO,1988-11-17,7.6041669845581055 +MO,1988-11-18,7.6875 +MO,1988-11-21,7.84375 +MO,1988-11-22,7.8958330154418945 +MO,1988-11-23,8.0 +MO,1988-11-25,7.9791669845581055 +MO,1988-11-28,7.9479169845581055 +MO,1988-11-29,7.9895830154418945 +MO,1988-11-30,8.052083015441895 +MO,1988-12-01,8.083333015441895 +MO,1988-12-02,8.020833015441895 +MO,1988-12-05,8.104166984558105 +MO,1988-12-06,8.1875 +MO,1988-12-07,8.145833015441895 +MO,1988-12-08,8.177083015441895 +MO,1988-12-09,8.135416984558105 +MO,1988-12-12,8.104166984558105 +MO,1988-12-13,8.104166984558105 +MO,1988-12-14,8.072916984558105 +MO,1988-12-15,8.083333015441895 +MO,1988-12-16,8.166666984558105 +MO,1988-12-19,8.25 +MO,1988-12-20,8.208333015441895 +MO,1988-12-21,8.34375 +MO,1988-12-22,8.322916984558105 +MO,1988-12-23,8.447916984558105 +MO,1988-12-27,8.416666984558105 +MO,1988-12-28,8.416666984558105 +MO,1988-12-29,8.458333015441895 +MO,1988-12-30,8.489583015441895 +MO,1989-01-03,8.40625 +MO,1989-01-04,8.5 +MO,1989-01-05,8.479166984558105 +MO,1989-01-06,8.427083015441895 +MO,1989-01-09,8.364583015441895 +MO,1989-01-10,8.385416984558105 +MO,1989-01-11,8.416666984558105 +MO,1989-01-12,8.510416984558105 +MO,1989-01-13,8.5625 +MO,1989-01-16,8.5625 +MO,1989-01-17,8.479166984558105 +MO,1989-01-18,8.541666984558105 +MO,1989-01-19,8.489583015441895 +MO,1989-01-20,8.5 +MO,1989-01-23,8.5 +MO,1989-01-24,8.697916984558105 +MO,1989-01-25,8.625 +MO,1989-01-26,8.84375 +MO,1989-01-27,9.03125 +MO,1989-01-30,9.052083015441895 +MO,1989-01-31,9.083333015441895 +MO,1989-02-01,9.0 +MO,1989-02-02,9.041666984558105 +MO,1989-02-03,9.083333015441895 +MO,1989-02-06,9.041666984558105 +MO,1989-02-07,9.177083015441895 +MO,1989-02-08,9.239583015441895 +MO,1989-02-09,9.104166984558105 +MO,1989-02-10,8.958333015441895 +MO,1989-02-13,8.989583015441895 +MO,1989-02-14,9.0 +MO,1989-02-15,9.041666984558105 +MO,1989-02-16,9.229166984558105 +MO,1989-02-17,9.197916984558105 +MO,1989-02-21,9.145833015441895 +MO,1989-02-22,9.104166984558105 +MO,1989-02-23,9.114583015441895 +MO,1989-02-24,9.0 +MO,1989-02-27,8.96875 +MO,1989-02-28,9.010416984558105 +MO,1989-03-01,9.041666984558105 +MO,1989-03-02,9.114583015441895 +MO,1989-03-03,9.083333015441895 +MO,1989-03-06,9.260416984558105 +MO,1989-03-07,9.302083015441895 +MO,1989-03-08,9.479166984558105 +MO,1989-03-09,9.427083015441895 +MO,1989-03-10,9.625 +MO,1989-03-13,9.895833015441895 +MO,1989-03-14,9.854166984558105 +MO,1989-03-15,9.885416984558105 +MO,1989-03-16,9.96875 +MO,1989-03-17,9.739583015441895 +MO,1989-03-20,9.677083015441895 +MO,1989-03-21,9.729166984558105 +MO,1989-03-22,9.739583015441895 +MO,1989-03-23,9.572916984558105 +MO,1989-03-27,9.645833015441895 +MO,1989-03-28,9.916666984558105 +MO,1989-03-29,10.0 +MO,1989-03-30,9.958333015441895 +MO,1989-03-31,10.010416984558105 +MO,1989-04-03,10.0625 +MO,1989-04-04,9.979166984558105 +MO,1989-04-05,9.96875 +MO,1989-04-06,9.927083015441895 +MO,1989-04-07,9.927083015441895 +MO,1989-04-10,9.885416984558105 +MO,1989-04-11,9.916666984558105 +MO,1989-04-12,9.989583015441895 +MO,1989-04-13,9.791666984558105 +MO,1989-04-14,9.96875 +MO,1989-04-17,9.96875 +MO,1989-04-18,10.197916984558105 +MO,1989-04-19,10.427083015441895 +MO,1989-04-20,10.416666984558105 +MO,1989-04-21,10.458333015441895 +MO,1989-04-24,10.427083015441895 +MO,1989-04-25,10.395833015441895 +MO,1989-04-26,10.4375 +MO,1989-04-27,10.645833015441895 +MO,1989-04-28,10.59375 +MO,1989-05-01,10.53125 +MO,1989-05-02,10.416666984558105 +MO,1989-05-03,10.489583015441895 +MO,1989-05-04,10.520833015441895 +MO,1989-05-05,10.59375 +MO,1989-05-08,10.625 +MO,1989-05-09,10.729166984558105 +MO,1989-05-10,10.739583015441895 +MO,1989-05-11,10.802083015441895 +MO,1989-05-12,11.0625 +MO,1989-05-15,11.135416984558105 +MO,1989-05-16,11.072916984558105 +MO,1989-05-17,11.291666984558105 +MO,1989-05-18,11.333333015441895 +MO,1989-05-19,11.322916984558105 +MO,1989-05-22,11.375 +MO,1989-05-23,11.270833015441895 +MO,1989-05-24,11.447916984558105 +MO,1989-05-25,11.666666984558105 +MO,1989-05-26,11.645833015441895 +MO,1989-05-30,11.5 +MO,1989-05-31,11.59375 +MO,1989-06-01,11.583333015441895 +MO,1989-06-02,11.770833015441895 +MO,1989-06-05,11.614583015441895 +MO,1989-06-06,11.697916984558105 +MO,1989-06-07,11.854166984558105 +MO,1989-06-08,11.927083015441895 +MO,1989-06-09,11.802083015441895 +MO,1989-06-12,11.6875 +MO,1989-06-13,11.8125 +MO,1989-06-14,11.802083015441895 +MO,1989-06-15,11.645833015441895 +MO,1989-06-16,11.572916984558105 +MO,1989-06-19,11.416666984558105 +MO,1989-06-20,11.229166984558105 +MO,1989-06-21,11.354166984558105 +MO,1989-06-22,11.5 +MO,1989-06-23,11.875 +MO,1989-06-26,11.739583015441895 +MO,1989-06-27,11.833333015441895 +MO,1989-06-28,11.90625 +MO,1989-06-29,11.666666984558105 +MO,1989-06-30,11.552083015441895 +MO,1989-07-03,11.59375 +MO,1989-07-05,11.583333015441895 +MO,1989-07-06,11.708333015441895 +MO,1989-07-07,11.760416984558105 +MO,1989-07-10,11.802083015441895 +MO,1989-07-11,11.979166984558105 +MO,1989-07-12,12.0625 +MO,1989-07-13,12.010416984558105 +MO,1989-07-14,12.03125 +MO,1989-07-17,12.0 +MO,1989-07-18,12.0 +MO,1989-07-19,12.25 +MO,1989-07-20,12.208333015441895 +MO,1989-07-21,12.5 +MO,1989-07-24,12.489583015441895 +MO,1989-07-25,12.541666984558105 +MO,1989-07-26,13.072916984558105 +MO,1989-07-27,13.083333015441895 +MO,1989-07-28,12.916666984558105 +MO,1989-07-31,13.208333015441895 +MO,1989-08-01,13.3125 +MO,1989-08-02,13.541666984558105 +MO,1989-08-03,13.635416984558105 +MO,1989-08-04,13.5 +MO,1989-08-07,13.270833015441895 +MO,1989-08-08,13.322916984558105 +MO,1989-08-09,13.375 +MO,1989-08-10,13.604166984558105 +MO,1989-08-11,13.333333015441895 +MO,1989-08-14,13.270833015441895 +MO,1989-08-15,13.104166984558105 +MO,1989-08-16,13.208333015441895 +MO,1989-08-17,13.166666984558105 +MO,1989-08-18,13.041666984558105 +MO,1989-08-21,12.9375 +MO,1989-08-22,13.083333015441895 +MO,1989-08-23,13.114583015441895 +MO,1989-08-24,13.25 +MO,1989-08-25,13.427083015441895 +MO,1989-08-28,13.458333015441895 +MO,1989-08-29,13.5625 +MO,1989-08-30,13.625 +MO,1989-08-31,13.645833015441895 +MO,1989-09-01,13.708333015441895 +MO,1989-09-05,13.90625 +MO,1989-09-06,13.854166984558105 +MO,1989-09-07,13.6875 +MO,1989-09-08,13.552083015441895 +MO,1989-09-11,13.447916984558105 +MO,1989-09-12,13.364583015441895 +MO,1989-09-13,13.177083015441895 +MO,1989-09-14,13.083333015441895 +MO,1989-09-15,12.96875 +MO,1989-09-18,13.03125 +MO,1989-09-19,13.21875 +MO,1989-09-20,13.197916984558105 +MO,1989-09-21,13.135416984558105 +MO,1989-09-22,13.135416984558105 +MO,1989-09-25,12.958333015441895 +MO,1989-09-26,13.052083015441895 +MO,1989-09-27,13.375 +MO,1989-09-28,13.75 +MO,1989-09-29,13.71875 +MO,1989-10-02,13.885416984558105 +MO,1989-10-03,14.333333015441895 +MO,1989-10-04,14.270833015441895 +MO,1989-10-05,14.583333015441895 +MO,1989-10-06,14.885416984558105 +MO,1989-10-09,14.947916984558105 +MO,1989-10-10,15.0 +MO,1989-10-11,15.0 +MO,1989-10-12,14.791666984558105 +MO,1989-10-13,13.666666984558105 +MO,1989-10-16,14.416666984558105 +MO,1989-10-17,14.416666984558105 +MO,1989-10-18,14.458333015441895 +MO,1989-10-19,14.833333015441895 +MO,1989-10-20,14.791666984558105 +MO,1989-10-23,14.625 +MO,1989-10-24,14.833333015441895 +MO,1989-10-25,14.5 +MO,1989-10-26,13.875 +MO,1989-10-27,13.791666984558105 +MO,1989-10-30,14.041666984558105 +MO,1989-10-31,14.333333015441895 +MO,1989-11-01,14.375 +MO,1989-11-02,14.083333015441895 +MO,1989-11-03,14.041666984558105 +MO,1989-11-06,13.583333015441895 +MO,1989-11-07,13.625 +MO,1989-11-08,13.875 +MO,1989-11-09,13.875 +MO,1989-11-10,13.958333015441895 +MO,1989-11-13,14.083333015441895 +MO,1989-11-14,13.583333015441895 +MO,1989-11-15,13.583333015441895 +MO,1989-11-16,13.708333015441895 +MO,1989-11-17,13.791666984558105 +MO,1989-11-20,13.75 +MO,1989-11-21,13.583333015441895 +MO,1989-11-22,13.791666984558105 +MO,1989-11-24,13.833333015441895 +MO,1989-11-27,13.833333015441895 +MO,1989-11-28,13.833333015441895 +MO,1989-11-29,13.958333015441895 +MO,1989-11-30,14.125 +MO,1989-12-01,14.25 +MO,1989-12-04,14.416666984558105 +MO,1989-12-05,14.25 +MO,1989-12-06,14.041666984558105 +MO,1989-12-07,14.125 +MO,1989-12-08,14.166666984558105 +MO,1989-12-11,14.125 +MO,1989-12-12,14.25 +MO,1989-12-13,14.333333015441895 +MO,1989-12-14,14.166666984558105 +MO,1989-12-15,14.041666984558105 +MO,1989-12-18,13.833333015441895 +MO,1989-12-19,13.458333015441895 +MO,1989-12-20,13.375 +MO,1989-12-21,13.291666984558105 +MO,1989-12-22,13.375 +MO,1989-12-26,13.333333015441895 +MO,1989-12-27,13.416666984558105 +MO,1989-12-28,13.708333015441895 +MO,1989-12-29,13.875 +MO,1990-01-02,14.25 +MO,1990-01-03,14.458333015441895 +MO,1990-01-04,13.958333015441895 +MO,1990-01-05,14.041666984558105 +MO,1990-01-08,13.666666984558105 +MO,1990-01-09,13.416666984558105 +MO,1990-01-10,13.25 +MO,1990-01-11,13.333333015441895 +MO,1990-01-12,12.916666984558105 +MO,1990-01-15,12.708333015441895 +MO,1990-01-16,13.125 +MO,1990-01-17,12.833333015441895 +MO,1990-01-18,13.125 +MO,1990-01-19,13.083333015441895 +MO,1990-01-22,12.666666984558105 +MO,1990-01-23,12.583333015441895 +MO,1990-01-24,12.666666984558105 +MO,1990-01-25,12.333333015441895 +MO,1990-01-26,12.333333015441895 +MO,1990-01-29,12.333333015441895 +MO,1990-01-30,12.333333015441895 +MO,1990-01-31,12.625 +MO,1990-02-01,12.666666984558105 +MO,1990-02-02,12.75 +MO,1990-02-05,12.958333015441895 +MO,1990-02-06,12.75 +MO,1990-02-07,13.0 +MO,1990-02-08,13.125 +MO,1990-02-09,13.083333015441895 +MO,1990-02-12,12.875 +MO,1990-02-13,12.916666984558105 +MO,1990-02-14,13.041666984558105 +MO,1990-02-15,13.083333015441895 +MO,1990-02-16,12.75 +MO,1990-02-20,12.583333015441895 +MO,1990-02-21,12.541666984558105 +MO,1990-02-22,12.708333015441895 +MO,1990-02-23,12.5 +MO,1990-02-26,12.583333015441895 +MO,1990-02-27,12.541666984558105 +MO,1990-02-28,12.333333015441895 +MO,1990-03-01,12.0 +MO,1990-03-02,12.291666984558105 +MO,1990-03-05,12.458333015441895 +MO,1990-03-06,12.916666984558105 +MO,1990-03-07,12.916666984558105 +MO,1990-03-08,12.833333015441895 +MO,1990-03-09,12.416666984558105 +MO,1990-03-12,12.666666984558105 +MO,1990-03-13,12.541666984558105 +MO,1990-03-14,12.625 +MO,1990-03-15,12.75 +MO,1990-03-16,12.875 +MO,1990-03-19,13.0 +MO,1990-03-20,13.0 +MO,1990-03-21,12.958333015441895 +MO,1990-03-22,12.833333015441895 +MO,1990-03-23,13.125 +MO,1990-03-26,13.125 +MO,1990-03-27,13.416666984558105 +MO,1990-03-28,13.375 +MO,1990-03-29,13.333333015441895 +MO,1990-03-30,13.208333015441895 +MO,1990-04-02,13.166666984558105 +MO,1990-04-03,13.625 +MO,1990-04-04,13.5 +MO,1990-04-05,13.75 +MO,1990-04-06,13.75 +MO,1990-04-09,13.958333015441895 +MO,1990-04-10,14.083333015441895 +MO,1990-04-11,14.0 +MO,1990-04-12,14.0 +MO,1990-04-16,14.125 +MO,1990-04-17,14.333333015441895 +MO,1990-04-18,14.208333015441895 +MO,1990-04-19,13.916666984558105 +MO,1990-04-20,13.666666984558105 +MO,1990-04-23,13.875 +MO,1990-04-24,13.875 +MO,1990-04-25,14.0 +MO,1990-04-26,14.125 +MO,1990-04-27,13.833333015441895 +MO,1990-04-30,14.0 +MO,1990-05-01,14.25 +MO,1990-05-02,14.291666984558105 +MO,1990-05-03,14.208333015441895 +MO,1990-05-04,14.333333015441895 +MO,1990-05-07,14.458333015441895 +MO,1990-05-08,14.583333015441895 +MO,1990-05-09,14.583333015441895 +MO,1990-05-10,14.458333015441895 +MO,1990-05-11,14.75 +MO,1990-05-14,14.916666984558105 +MO,1990-05-15,14.958333015441895 +MO,1990-05-16,14.833333015441895 +MO,1990-05-17,14.791666984558105 +MO,1990-05-18,14.583333015441895 +MO,1990-05-21,14.833333015441895 +MO,1990-05-22,15.0 +MO,1990-05-23,15.041666984558105 +MO,1990-05-24,14.708333015441895 +MO,1990-05-25,14.166666984558105 +MO,1990-05-29,14.166666984558105 +MO,1990-05-30,14.166666984558105 +MO,1990-05-31,14.041666984558105 +MO,1990-06-01,14.416666984558105 +MO,1990-06-04,14.833333015441895 +MO,1990-06-05,14.833333015441895 +MO,1990-06-06,14.958333015441895 +MO,1990-06-07,14.958333015441895 +MO,1990-06-08,14.75 +MO,1990-06-11,14.708333015441895 +MO,1990-06-12,15.0 +MO,1990-06-13,14.833333015441895 +MO,1990-06-14,14.791666984558105 +MO,1990-06-15,14.666666984558105 +MO,1990-06-18,14.25 +MO,1990-06-19,14.75 +MO,1990-06-20,14.5 +MO,1990-06-21,14.791666984558105 +MO,1990-06-22,14.916666984558105 +MO,1990-06-25,15.541666984558105 +MO,1990-06-26,15.625 +MO,1990-06-27,15.583333015441895 +MO,1990-06-28,15.458333015441895 +MO,1990-06-29,15.5 +MO,1990-07-02,15.708333015441895 +MO,1990-07-03,16.0 +MO,1990-07-05,15.833333015441895 +MO,1990-07-06,16.416667938232422 +MO,1990-07-09,16.291667938232422 +MO,1990-07-10,16.041667938232422 +MO,1990-07-11,16.416667938232422 +MO,1990-07-12,16.583332061767578 +MO,1990-07-13,16.625 +MO,1990-07-16,16.75 +MO,1990-07-17,16.75 +MO,1990-07-18,16.708332061767578 +MO,1990-07-19,16.708332061767578 +MO,1990-07-20,16.708332061767578 +MO,1990-07-23,16.333332061767578 +MO,1990-07-24,16.541667938232422 +MO,1990-07-25,16.333332061767578 +MO,1990-07-26,15.75 +MO,1990-07-27,15.541666984558105 +MO,1990-07-30,15.833333015441895 +MO,1990-07-31,15.958333015441895 +MO,1990-08-01,15.958333015441895 +MO,1990-08-02,15.541666984558105 +MO,1990-08-03,15.5 +MO,1990-08-06,14.666666984558105 +MO,1990-08-07,15.083333015441895 +MO,1990-08-08,15.208333015441895 +MO,1990-08-09,15.5 +MO,1990-08-10,15.291666984558105 +MO,1990-08-13,15.5 +MO,1990-08-14,15.625 +MO,1990-08-15,15.75 +MO,1990-08-16,15.083333015441895 +MO,1990-08-17,15.083333015441895 +MO,1990-08-20,14.958333015441895 +MO,1990-08-21,14.625 +MO,1990-08-22,14.333333015441895 +MO,1990-08-23,13.791666984558105 +MO,1990-08-24,14.416666984558105 +MO,1990-08-27,14.916666984558105 +MO,1990-08-28,15.0 +MO,1990-08-29,15.166666984558105 +MO,1990-08-30,14.833333015441895 +MO,1990-08-31,15.041666984558105 +MO,1990-09-04,15.041666984558105 +MO,1990-09-05,15.083333015441895 +MO,1990-09-06,14.916666984558105 +MO,1990-09-07,15.083333015441895 +MO,1990-09-10,14.958333015441895 +MO,1990-09-11,15.0 +MO,1990-09-12,15.166666984558105 +MO,1990-09-13,14.958333015441895 +MO,1990-09-14,14.916666984558105 +MO,1990-09-17,14.958333015441895 +MO,1990-09-18,15.041666984558105 +MO,1990-09-19,15.333333015441895 +MO,1990-09-20,15.0 +MO,1990-09-21,14.916666984558105 +MO,1990-09-24,14.625 +MO,1990-09-25,14.958333015441895 +MO,1990-09-26,14.875 +MO,1990-09-27,14.666666984558105 +MO,1990-09-28,15.083333015441895 +MO,1990-10-01,15.916666984558105 +MO,1990-10-02,15.958333015441895 +MO,1990-10-03,16.041667938232422 +MO,1990-10-04,16.0 +MO,1990-10-05,15.916666984558105 +MO,1990-10-08,15.833333015441895 +MO,1990-10-09,15.208333015441895 +MO,1990-10-10,15.041666984558105 +MO,1990-10-11,14.791666984558105 +MO,1990-10-12,14.916666984558105 +MO,1990-10-15,15.208333015441895 +MO,1990-10-16,15.083333015441895 +MO,1990-10-17,15.0 +MO,1990-10-18,15.625 +MO,1990-10-19,16.125 +MO,1990-10-22,16.166667938232422 +MO,1990-10-23,16.0 +MO,1990-10-24,16.083332061767578 +MO,1990-10-25,15.833333015441895 +MO,1990-10-26,15.541666984558105 +MO,1990-10-29,15.291666984558105 +MO,1990-10-30,15.583333015441895 +MO,1990-10-31,15.708333015441895 +MO,1990-11-01,15.958333015441895 +MO,1990-11-02,16.166667938232422 +MO,1990-11-05,16.333332061767578 +MO,1990-11-06,16.25 +MO,1990-11-07,15.958333015441895 +MO,1990-11-08,16.0 +MO,1990-11-09,16.25 +MO,1990-11-12,16.458332061767578 +MO,1990-11-13,16.166667938232422 +MO,1990-11-14,16.291667938232422 +MO,1990-11-15,16.166667938232422 +MO,1990-11-16,16.041667938232422 +MO,1990-11-19,16.333332061767578 +MO,1990-11-20,16.208332061767578 +MO,1990-11-21,16.25 +MO,1990-11-23,16.041667938232422 +MO,1990-11-26,16.375 +MO,1990-11-27,16.291667938232422 +MO,1990-11-28,16.208332061767578 +MO,1990-11-29,16.0 +MO,1990-11-30,16.208332061767578 +MO,1990-12-03,16.291667938232422 +MO,1990-12-04,16.5 +MO,1990-12-05,16.583332061767578 +MO,1990-12-06,16.708332061767578 +MO,1990-12-07,16.666667938232422 +MO,1990-12-10,16.916667938232422 +MO,1990-12-11,16.916667938232422 +MO,1990-12-12,17.125 +MO,1990-12-13,17.083332061767578 +MO,1990-12-14,16.875 +MO,1990-12-17,16.916667938232422 +MO,1990-12-18,17.208332061767578 +MO,1990-12-19,17.0 +MO,1990-12-20,17.125 +MO,1990-12-21,17.041667938232422 +MO,1990-12-24,16.958332061767578 +MO,1990-12-26,17.041667938232422 +MO,1990-12-27,17.041667938232422 +MO,1990-12-28,16.958332061767578 +MO,1990-12-31,17.25 +MO,1991-01-02,16.958332061767578 +MO,1991-01-03,16.5 +MO,1991-01-04,16.458332061767578 +MO,1991-01-07,16.208332061767578 +MO,1991-01-08,16.25 +MO,1991-01-09,16.208332061767578 +MO,1991-01-10,16.375 +MO,1991-01-11,16.333332061767578 +MO,1991-01-14,16.291667938232422 +MO,1991-01-15,16.458332061767578 +MO,1991-01-16,16.583332061767578 +MO,1991-01-17,17.375 +MO,1991-01-18,17.541667938232422 +MO,1991-01-21,17.5 +MO,1991-01-22,17.666667938232422 +MO,1991-01-23,17.833332061767578 +MO,1991-01-24,18.166667938232422 +MO,1991-01-25,18.291667938232422 +MO,1991-01-28,18.333332061767578 +MO,1991-01-29,18.291667938232422 +MO,1991-01-30,18.583332061767578 +MO,1991-01-31,18.541667938232422 +MO,1991-02-01,18.958332061767578 +MO,1991-02-04,19.375 +MO,1991-02-05,19.25 +MO,1991-02-06,19.666667938232422 +MO,1991-02-07,19.458332061767578 +MO,1991-02-08,19.75 +MO,1991-02-11,20.541667938232422 +MO,1991-02-12,20.125 +MO,1991-02-13,20.291667938232422 +MO,1991-02-14,20.083332061767578 +MO,1991-02-15,20.666667938232422 +MO,1991-02-19,21.666667938232422 +MO,1991-02-20,21.375 +MO,1991-02-21,22.083332061767578 +MO,1991-02-22,22.583332061767578 +MO,1991-02-25,22.875 +MO,1991-02-26,22.25 +MO,1991-02-27,22.166667938232422 +MO,1991-02-28,22.0 +MO,1991-03-01,22.0 +MO,1991-03-04,21.791667938232422 +MO,1991-03-05,22.541667938232422 +MO,1991-03-06,22.458332061767578 +MO,1991-03-07,22.583332061767578 +MO,1991-03-08,22.375 +MO,1991-03-11,22.458332061767578 +MO,1991-03-12,22.125 +MO,1991-03-13,22.541667938232422 +MO,1991-03-14,22.333332061767578 +MO,1991-03-15,22.125 +MO,1991-03-18,22.333332061767578 +MO,1991-03-19,22.166667938232422 +MO,1991-03-20,22.833332061767578 +MO,1991-03-21,23.0 +MO,1991-03-22,23.166667938232422 +MO,1991-03-25,22.291667938232422 +MO,1991-03-26,22.541667938232422 +MO,1991-03-27,22.75 +MO,1991-03-28,22.666667938232422 +MO,1991-04-01,22.208332061767578 +MO,1991-04-02,23.166667938232422 +MO,1991-04-03,22.75 +MO,1991-04-04,22.875 +MO,1991-04-05,22.583332061767578 +MO,1991-04-08,22.833332061767578 +MO,1991-04-09,22.75 +MO,1991-04-10,22.75 +MO,1991-04-11,22.833332061767578 +MO,1991-04-12,22.75 +MO,1991-04-15,23.291667938232422 +MO,1991-04-16,23.875 +MO,1991-04-17,23.541667938232422 +MO,1991-04-18,23.333332061767578 +MO,1991-04-19,22.833332061767578 +MO,1991-04-22,22.541667938232422 +MO,1991-04-23,22.5 +MO,1991-04-24,22.583332061767578 +MO,1991-04-25,22.625 +MO,1991-04-26,22.541667938232422 +MO,1991-04-29,22.375 +MO,1991-04-30,22.25 +MO,1991-05-01,22.916667938232422 +MO,1991-05-02,22.833332061767578 +MO,1991-05-03,23.041667938232422 +MO,1991-05-06,22.916667938232422 +MO,1991-05-07,22.666667938232422 +MO,1991-05-08,22.583332061767578 +MO,1991-05-09,22.875 +MO,1991-05-10,22.5 +MO,1991-05-13,22.541667938232422 +MO,1991-05-14,22.166667938232422 +MO,1991-05-15,21.708332061767578 +MO,1991-05-16,21.916667938232422 +MO,1991-05-17,21.625 +MO,1991-05-20,21.541667938232422 +MO,1991-05-21,21.958332061767578 +MO,1991-05-22,22.291667938232422 +MO,1991-05-23,22.5 +MO,1991-05-24,22.666667938232422 +MO,1991-05-28,23.041667938232422 +MO,1991-05-29,22.833332061767578 +MO,1991-05-30,22.791667938232422 +MO,1991-05-31,22.791667938232422 +MO,1991-06-03,22.291667938232422 +MO,1991-06-04,22.416667938232422 +MO,1991-06-05,22.333332061767578 +MO,1991-06-06,22.125 +MO,1991-06-07,22.125 +MO,1991-06-10,22.083332061767578 +MO,1991-06-11,21.958332061767578 +MO,1991-06-12,21.833332061767578 +MO,1991-06-13,21.75 +MO,1991-06-14,22.25 +MO,1991-06-17,22.041667938232422 +MO,1991-06-18,22.0 +MO,1991-06-19,21.791667938232422 +MO,1991-06-20,21.791667938232422 +MO,1991-06-21,21.708332061767578 +MO,1991-06-24,21.416667938232422 +MO,1991-06-25,21.083332061767578 +MO,1991-06-26,21.333332061767578 +MO,1991-06-27,21.375 +MO,1991-06-28,21.166667938232422 +MO,1991-07-01,21.708332061767578 +MO,1991-07-02,21.875 +MO,1991-07-03,21.791667938232422 +MO,1991-07-05,21.875 +MO,1991-07-08,22.25 +MO,1991-07-09,21.875 +MO,1991-07-10,22.083332061767578 +MO,1991-07-11,22.166667938232422 +MO,1991-07-12,22.583332061767578 +MO,1991-07-15,22.916667938232422 +MO,1991-07-16,22.75 +MO,1991-07-17,22.208332061767578 +MO,1991-07-18,22.291667938232422 +MO,1991-07-19,21.958332061767578 +MO,1991-07-22,21.833332061767578 +MO,1991-07-23,21.875 +MO,1991-07-24,21.958332061767578 +MO,1991-07-25,22.208332061767578 +MO,1991-07-26,22.125 +MO,1991-07-29,22.208332061767578 +MO,1991-07-30,22.291667938232422 +MO,1991-07-31,22.583332061767578 +MO,1991-08-01,22.875 +MO,1991-08-02,22.958332061767578 +MO,1991-08-05,22.958332061767578 +MO,1991-08-06,23.833332061767578 +MO,1991-08-07,23.875 +MO,1991-08-08,23.708332061767578 +MO,1991-08-09,23.75 +MO,1991-08-12,23.708332061767578 +MO,1991-08-13,23.75 +MO,1991-08-14,24.166667938232422 +MO,1991-08-15,24.041667938232422 +MO,1991-08-16,23.875 +MO,1991-08-19,23.25 +MO,1991-08-20,23.416667938232422 +MO,1991-08-21,24.541667938232422 +MO,1991-08-22,24.416667938232422 +MO,1991-08-23,24.375 +MO,1991-08-26,24.416667938232422 +MO,1991-08-27,24.416667938232422 +MO,1991-08-28,24.708332061767578 +MO,1991-08-29,24.875 +MO,1991-08-30,24.708332061767578 +MO,1991-09-03,24.5 +MO,1991-09-04,24.458332061767578 +MO,1991-09-05,24.25 +MO,1991-09-06,24.291667938232422 +MO,1991-09-09,24.541667938232422 +MO,1991-09-10,24.166667938232422 +MO,1991-09-11,24.291667938232422 +MO,1991-09-12,24.666667938232422 +MO,1991-09-13,24.166667938232422 +MO,1991-09-16,24.25 +MO,1991-09-17,24.291667938232422 +MO,1991-09-18,24.541667938232422 +MO,1991-09-19,24.291667938232422 +MO,1991-09-20,24.291667938232422 +MO,1991-09-23,24.041667938232422 +MO,1991-09-24,24.083332061767578 +MO,1991-09-25,23.958332061767578 +MO,1991-09-26,23.916667938232422 +MO,1991-09-27,24.041667938232422 +MO,1991-09-30,24.041667938232422 +MO,1991-10-01,24.541667938232422 +MO,1991-10-02,24.208332061767578 +MO,1991-10-03,24.0 +MO,1991-10-04,23.791667938232422 +MO,1991-10-07,23.75 +MO,1991-10-08,23.875 +MO,1991-10-09,23.375 +MO,1991-10-10,23.666667938232422 +MO,1991-10-11,24.041667938232422 +MO,1991-10-14,24.333332061767578 +MO,1991-10-15,24.666667938232422 +MO,1991-10-16,24.5 +MO,1991-10-17,24.291667938232422 +MO,1991-10-18,24.291667938232422 +MO,1991-10-21,23.916667938232422 +MO,1991-10-22,23.125 +MO,1991-10-23,22.958332061767578 +MO,1991-10-24,23.166667938232422 +MO,1991-10-25,23.333332061767578 +MO,1991-10-28,23.208332061767578 +MO,1991-10-29,23.125 +MO,1991-10-30,23.166667938232422 +MO,1991-10-31,23.375 +MO,1991-11-01,23.083332061767578 +MO,1991-11-04,22.875 +MO,1991-11-05,22.875 +MO,1991-11-06,22.958332061767578 +MO,1991-11-07,23.166667938232422 +MO,1991-11-08,23.208332061767578 +MO,1991-11-11,23.291667938232422 +MO,1991-11-12,23.541667938232422 +MO,1991-11-13,23.541667938232422 +MO,1991-11-14,23.458332061767578 +MO,1991-11-15,22.833332061767578 +MO,1991-11-18,23.0 +MO,1991-11-19,22.791667938232422 +MO,1991-11-20,22.625 +MO,1991-11-21,22.875 +MO,1991-11-22,22.791667938232422 +MO,1991-11-25,22.791667938232422 +MO,1991-11-26,23.25 +MO,1991-11-27,22.708332061767578 +MO,1991-11-29,22.583332061767578 +MO,1991-12-02,22.958332061767578 +MO,1991-12-03,22.958332061767578 +MO,1991-12-04,22.75 +MO,1991-12-05,22.666667938232422 +MO,1991-12-06,22.625 +MO,1991-12-09,22.875 +MO,1991-12-10,22.958332061767578 +MO,1991-12-11,22.916667938232422 +MO,1991-12-12,23.208332061767578 +MO,1991-12-13,23.541667938232422 +MO,1991-12-16,23.791667938232422 +MO,1991-12-17,23.833332061767578 +MO,1991-12-18,24.083332061767578 +MO,1991-12-19,24.208332061767578 +MO,1991-12-20,24.208332061767578 +MO,1991-12-23,24.541667938232422 +MO,1991-12-24,24.708332061767578 +MO,1991-12-26,25.416667938232422 +MO,1991-12-27,25.75 +MO,1991-12-30,26.875 +MO,1991-12-31,26.75 +MO,1992-01-02,26.541667938232422 +MO,1992-01-03,26.5 +MO,1992-01-06,26.458332061767578 +MO,1992-01-07,26.458332061767578 +MO,1992-01-08,26.708332061767578 +MO,1992-01-09,26.958332061767578 +MO,1992-01-10,26.625 +MO,1992-01-13,26.416667938232422 +MO,1992-01-14,26.625 +MO,1992-01-15,26.166667938232422 +MO,1992-01-16,25.541667938232422 +MO,1992-01-17,25.583332061767578 +MO,1992-01-20,25.75 +MO,1992-01-21,25.916667938232422 +MO,1992-01-22,26.0 +MO,1992-01-23,25.583332061767578 +MO,1992-01-24,25.5 +MO,1992-01-27,25.541667938232422 +MO,1992-01-28,25.416667938232422 +MO,1992-01-29,25.25 +MO,1992-01-30,25.625 +MO,1992-01-31,25.458332061767578 +MO,1992-02-03,25.583332061767578 +MO,1992-02-04,25.666667938232422 +MO,1992-02-05,25.833332061767578 +MO,1992-02-06,26.0 +MO,1992-02-07,25.25 +MO,1992-02-10,25.0 +MO,1992-02-11,24.791667938232422 +MO,1992-02-12,25.208332061767578 +MO,1992-02-13,24.833332061767578 +MO,1992-02-14,25.0 +MO,1992-02-18,24.458332061767578 +MO,1992-02-19,24.666667938232422 +MO,1992-02-20,24.875 +MO,1992-02-21,25.0 +MO,1992-02-24,25.083332061767578 +MO,1992-02-25,25.208332061767578 +MO,1992-02-26,25.625 +MO,1992-02-27,25.5 +MO,1992-02-28,25.583332061767578 +MO,1992-03-02,25.5 +MO,1992-03-03,25.375 +MO,1992-03-04,25.125 +MO,1992-03-05,24.833332061767578 +MO,1992-03-06,24.916667938232422 +MO,1992-03-09,25.333332061767578 +MO,1992-03-10,25.625 +MO,1992-03-11,25.541667938232422 +MO,1992-03-12,25.75 +MO,1992-03-13,25.958332061767578 +MO,1992-03-16,26.166667938232422 +MO,1992-03-17,26.25 +MO,1992-03-18,25.833332061767578 +MO,1992-03-19,25.625 +MO,1992-03-20,25.708332061767578 +MO,1992-03-23,25.541667938232422 +MO,1992-03-24,25.375 +MO,1992-03-25,25.583332061767578 +MO,1992-03-26,25.625 +MO,1992-03-27,25.333332061767578 +MO,1992-03-30,25.125 +MO,1992-03-31,25.25 +MO,1992-04-01,25.458332061767578 +MO,1992-04-02,25.583332061767578 +MO,1992-04-03,25.791667938232422 +MO,1992-04-06,25.958332061767578 +MO,1992-04-07,25.375 +MO,1992-04-08,25.125 +MO,1992-04-09,25.291667938232422 +MO,1992-04-10,25.708332061767578 +MO,1992-04-13,26.083332061767578 +MO,1992-04-14,26.291667938232422 +MO,1992-04-15,26.291667938232422 +MO,1992-04-16,26.0 +MO,1992-04-20,25.416667938232422 +MO,1992-04-21,25.25 +MO,1992-04-22,25.0 +MO,1992-04-23,25.583332061767578 +MO,1992-04-24,25.291667938232422 +MO,1992-04-27,25.583332061767578 +MO,1992-04-28,26.041667938232422 +MO,1992-04-29,26.125 +MO,1992-04-30,25.958332061767578 +MO,1992-05-01,25.791667938232422 +MO,1992-05-04,26.208332061767578 +MO,1992-05-05,26.333332061767578 +MO,1992-05-06,26.375 +MO,1992-05-07,26.333332061767578 +MO,1992-05-08,26.0 +MO,1992-05-11,26.333332061767578 +MO,1992-05-12,26.166667938232422 +MO,1992-05-13,26.041667938232422 +MO,1992-05-14,26.041667938232422 +MO,1992-05-15,25.875 +MO,1992-05-18,25.833332061767578 +MO,1992-05-19,25.583332061767578 +MO,1992-05-20,25.791667938232422 +MO,1992-05-21,25.625 +MO,1992-05-22,25.333332061767578 +MO,1992-05-26,24.791667938232422 +MO,1992-05-27,25.125 +MO,1992-05-28,25.666667938232422 +MO,1992-05-29,25.833332061767578 +MO,1992-06-01,25.708332061767578 +MO,1992-06-02,25.541667938232422 +MO,1992-06-03,25.5 +MO,1992-06-04,25.166667938232422 +MO,1992-06-05,24.791667938232422 +MO,1992-06-08,25.375 +MO,1992-06-09,24.708332061767578 +MO,1992-06-10,24.083332061767578 +MO,1992-06-11,24.125 +MO,1992-06-12,24.75 +MO,1992-06-15,24.333332061767578 +MO,1992-06-16,23.458332061767578 +MO,1992-06-17,23.666667938232422 +MO,1992-06-18,24.0 +MO,1992-06-19,24.208332061767578 +MO,1992-06-22,24.375 +MO,1992-06-23,24.375 +MO,1992-06-24,24.583332061767578 +MO,1992-06-25,24.416667938232422 +MO,1992-06-26,24.416667938232422 +MO,1992-06-29,24.291667938232422 +MO,1992-06-30,24.5 +MO,1992-07-01,25.333332061767578 +MO,1992-07-02,25.916667938232422 +MO,1992-07-06,26.25 +MO,1992-07-07,25.875 +MO,1992-07-08,26.125 +MO,1992-07-09,26.5 +MO,1992-07-10,26.375 +MO,1992-07-13,26.166667938232422 +MO,1992-07-14,26.291667938232422 +MO,1992-07-15,26.125 +MO,1992-07-16,26.166667938232422 +MO,1992-07-17,26.125 +MO,1992-07-20,25.916667938232422 +MO,1992-07-21,26.0 +MO,1992-07-22,25.791667938232422 +MO,1992-07-23,25.916667938232422 +MO,1992-07-24,25.833332061767578 +MO,1992-07-27,25.625 +MO,1992-07-28,26.166667938232422 +MO,1992-07-29,26.333332061767578 +MO,1992-07-30,26.458332061767578 +MO,1992-07-31,26.625 +MO,1992-08-03,26.833332061767578 +MO,1992-08-04,26.791667938232422 +MO,1992-08-05,26.916667938232422 +MO,1992-08-06,26.958332061767578 +MO,1992-08-07,26.708332061767578 +MO,1992-08-10,26.875 +MO,1992-08-11,26.625 +MO,1992-08-12,26.541667938232422 +MO,1992-08-13,26.583332061767578 +MO,1992-08-14,26.625 +MO,1992-08-17,26.75 +MO,1992-08-18,26.875 +MO,1992-08-19,26.666667938232422 +MO,1992-08-20,26.75 +MO,1992-08-21,26.625 +MO,1992-08-24,26.5 +MO,1992-08-25,26.583332061767578 +MO,1992-08-26,26.875 +MO,1992-08-27,27.083332061767578 +MO,1992-08-28,27.25 +MO,1992-08-31,27.333332061767578 +MO,1992-09-01,27.583332061767578 +MO,1992-09-02,28.041667938232422 +MO,1992-09-03,28.333332061767578 +MO,1992-09-04,28.25 +MO,1992-09-08,28.375 +MO,1992-09-09,28.041667938232422 +MO,1992-09-10,28.125 +MO,1992-09-11,28.083332061767578 +MO,1992-09-14,28.333332061767578 +MO,1992-09-15,28.166667938232422 +MO,1992-09-16,28.166667938232422 +MO,1992-09-17,28.541667938232422 +MO,1992-09-18,28.625 +MO,1992-09-21,28.75 +MO,1992-09-22,28.583332061767578 +MO,1992-09-23,28.416667938232422 +MO,1992-09-24,28.75 +MO,1992-09-25,28.416667938232422 +MO,1992-09-28,28.458332061767578 +MO,1992-09-29,28.5 +MO,1992-09-30,28.25 +MO,1992-10-01,28.125 +MO,1992-10-02,27.791667938232422 +MO,1992-10-05,27.583332061767578 +MO,1992-10-06,27.541667938232422 +MO,1992-10-07,27.166667938232422 +MO,1992-10-08,27.583332061767578 +MO,1992-10-09,27.25 +MO,1992-10-12,27.583332061767578 +MO,1992-10-13,28.0 +MO,1992-10-14,28.0 +MO,1992-10-15,26.583332061767578 +MO,1992-10-16,25.75 +MO,1992-10-19,25.541667938232422 +MO,1992-10-20,25.958332061767578 +MO,1992-10-21,26.208332061767578 +MO,1992-10-22,25.75 +MO,1992-10-23,24.833332061767578 +MO,1992-10-26,25.208332061767578 +MO,1992-10-27,25.458332061767578 +MO,1992-10-28,25.625 +MO,1992-10-29,25.791667938232422 +MO,1992-10-30,25.333332061767578 +MO,1992-11-02,25.666667938232422 +MO,1992-11-03,25.583332061767578 +MO,1992-11-04,25.125 +MO,1992-11-05,26.208332061767578 +MO,1992-11-06,26.0 +MO,1992-11-09,25.666667938232422 +MO,1992-11-10,25.75 +MO,1992-11-11,25.916667938232422 +MO,1992-11-12,26.416667938232422 +MO,1992-11-13,26.5 +MO,1992-11-16,26.458332061767578 +MO,1992-11-17,26.625 +MO,1992-11-18,26.75 +MO,1992-11-19,26.958332061767578 +MO,1992-11-20,26.583332061767578 +MO,1992-11-23,26.458332061767578 +MO,1992-11-24,26.541667938232422 +MO,1992-11-25,26.458332061767578 +MO,1992-11-27,26.458332061767578 +MO,1992-11-30,26.541667938232422 +MO,1992-12-01,26.916667938232422 +MO,1992-12-02,27.0 +MO,1992-12-03,27.125 +MO,1992-12-04,27.291667938232422 +MO,1992-12-07,27.25 +MO,1992-12-08,27.25 +MO,1992-12-09,27.0 +MO,1992-12-10,26.666667938232422 +MO,1992-12-11,26.333332061767578 +MO,1992-12-14,26.125 +MO,1992-12-15,25.708332061767578 +MO,1992-12-16,25.416667938232422 +MO,1992-12-17,25.625 +MO,1992-12-18,25.583332061767578 +MO,1992-12-21,25.833332061767578 +MO,1992-12-22,26.0 +MO,1992-12-23,25.75 +MO,1992-12-24,25.875 +MO,1992-12-28,26.083332061767578 +MO,1992-12-29,25.958332061767578 +MO,1992-12-30,25.916667938232422 +MO,1992-12-31,25.708332061767578 +MO,1993-01-04,25.458332061767578 +MO,1993-01-05,24.5 +MO,1993-01-06,23.958332061767578 +MO,1993-01-07,24.208332061767578 +MO,1993-01-08,24.666667938232422 +MO,1993-01-11,24.708332061767578 +MO,1993-01-12,25.0 +MO,1993-01-13,24.583332061767578 +MO,1993-01-14,24.583332061767578 +MO,1993-01-15,24.25 +MO,1993-01-18,23.875 +MO,1993-01-19,23.541667938232422 +MO,1993-01-20,23.5 +MO,1993-01-21,23.958332061767578 +MO,1993-01-22,24.083332061767578 +MO,1993-01-25,24.25 +MO,1993-01-26,24.5 +MO,1993-01-27,24.583332061767578 +MO,1993-01-28,24.958332061767578 +MO,1993-01-29,24.916667938232422 +MO,1993-02-01,25.291667938232422 +MO,1993-02-02,25.166667938232422 +MO,1993-02-03,25.125 +MO,1993-02-04,25.0 +MO,1993-02-05,25.083332061767578 +MO,1993-02-08,24.833332061767578 +MO,1993-02-09,24.416667938232422 +MO,1993-02-10,24.583332061767578 +MO,1993-02-11,24.5 +MO,1993-02-12,24.291667938232422 +MO,1993-02-16,23.458332061767578 +MO,1993-02-17,23.5 +MO,1993-02-18,23.541667938232422 +MO,1993-02-19,22.666667938232422 +MO,1993-02-22,21.5 +MO,1993-02-23,21.208332061767578 +MO,1993-02-24,22.083332061767578 +MO,1993-02-25,21.875 +MO,1993-02-26,22.375 +MO,1993-03-01,21.75 +MO,1993-03-02,22.5 +MO,1993-03-03,22.208332061767578 +MO,1993-03-04,21.791667938232422 +MO,1993-03-05,21.541667938232422 +MO,1993-03-08,21.208332061767578 +MO,1993-03-09,21.333332061767578 +MO,1993-03-10,21.583332061767578 +MO,1993-03-11,21.875 +MO,1993-03-12,21.708332061767578 +MO,1993-03-15,21.541667938232422 +MO,1993-03-16,21.541667938232422 +MO,1993-03-17,21.416667938232422 +MO,1993-03-18,21.375 +MO,1993-03-19,21.375 +MO,1993-03-22,21.083332061767578 +MO,1993-03-23,21.125 +MO,1993-03-24,20.875 +MO,1993-03-25,20.5 +MO,1993-03-26,20.666667938232422 +MO,1993-03-29,20.75 +MO,1993-03-30,21.333332061767578 +MO,1993-03-31,21.333332061767578 +MO,1993-04-01,21.375 +MO,1993-04-02,16.458332061767578 +MO,1993-04-05,16.625 +MO,1993-04-06,16.041667938232422 +MO,1993-04-07,15.75 +MO,1993-04-08,15.416666984558105 +MO,1993-04-12,15.833333015441895 +MO,1993-04-13,16.041667938232422 +MO,1993-04-14,16.166667938232422 +MO,1993-04-15,16.25 +MO,1993-04-16,16.291667938232422 +MO,1993-04-19,16.25 +MO,1993-04-20,16.375 +MO,1993-04-21,16.25 +MO,1993-04-22,15.916666984558105 +MO,1993-04-23,15.666666984558105 +MO,1993-04-26,15.583333015441895 +MO,1993-04-27,15.291666984558105 +MO,1993-04-28,15.208333015441895 +MO,1993-04-29,15.75 +MO,1993-04-30,15.666666984558105 +MO,1993-05-03,15.833333015441895 +MO,1993-05-04,15.833333015441895 +MO,1993-05-05,16.041667938232422 +MO,1993-05-06,16.375 +MO,1993-05-07,17.0 +MO,1993-05-10,17.583332061767578 +MO,1993-05-11,17.166667938232422 +MO,1993-05-12,16.666667938232422 +MO,1993-05-13,16.875 +MO,1993-05-14,16.958332061767578 +MO,1993-05-17,17.0 +MO,1993-05-18,16.875 +MO,1993-05-19,16.958332061767578 +MO,1993-05-20,16.791667938232422 +MO,1993-05-21,16.708332061767578 +MO,1993-05-24,16.833332061767578 +MO,1993-05-25,17.0 +MO,1993-05-26,17.208332061767578 +MO,1993-05-27,16.875 +MO,1993-05-28,16.791667938232422 +MO,1993-06-01,17.0 +MO,1993-06-02,16.791667938232422 +MO,1993-06-03,16.791667938232422 +MO,1993-06-04,16.708332061767578 +MO,1993-06-07,16.666667938232422 +MO,1993-06-08,16.5 +MO,1993-06-09,16.083332061767578 +MO,1993-06-10,16.208332061767578 +MO,1993-06-11,16.541667938232422 +MO,1993-06-14,16.5 +MO,1993-06-15,16.375 +MO,1993-06-16,16.416667938232422 +MO,1993-06-17,16.125 +MO,1993-06-18,16.083332061767578 +MO,1993-06-21,15.958333015441895 +MO,1993-06-22,15.958333015441895 +MO,1993-06-23,16.166667938232422 +MO,1993-06-24,16.333332061767578 +MO,1993-06-25,16.333332061767578 +MO,1993-06-28,16.375 +MO,1993-06-29,16.416667938232422 +MO,1993-06-30,16.083332061767578 +MO,1993-07-01,16.125 +MO,1993-07-02,16.041667938232422 +MO,1993-07-06,15.75 +MO,1993-07-07,15.833333015441895 +MO,1993-07-08,16.125 +MO,1993-07-09,16.375 +MO,1993-07-12,16.5 +MO,1993-07-13,16.375 +MO,1993-07-14,16.625 +MO,1993-07-15,16.625 +MO,1993-07-16,15.916666984558105 +MO,1993-07-19,16.041667938232422 +MO,1993-07-20,16.166667938232422 +MO,1993-07-21,15.875 +MO,1993-07-22,15.791666984558105 +MO,1993-07-23,15.791666984558105 +MO,1993-07-26,15.583333015441895 +MO,1993-07-27,15.791666984558105 +MO,1993-07-28,15.708333015441895 +MO,1993-07-29,15.791666984558105 +MO,1993-07-30,15.708333015441895 +MO,1993-08-02,15.541666984558105 +MO,1993-08-03,15.833333015441895 +MO,1993-08-04,15.666666984558105 +MO,1993-08-05,15.458333015441895 +MO,1993-08-06,15.666666984558105 +MO,1993-08-09,15.625 +MO,1993-08-10,15.291666984558105 +MO,1993-08-11,15.416666984558105 +MO,1993-08-12,15.416666984558105 +MO,1993-08-13,15.416666984558105 +MO,1993-08-16,15.5 +MO,1993-08-17,16.125 +MO,1993-08-18,16.708332061767578 +MO,1993-08-19,16.875 +MO,1993-08-20,16.75 +MO,1993-08-23,16.541667938232422 +MO,1993-08-24,17.041667938232422 +MO,1993-08-25,16.291667938232422 +MO,1993-08-26,16.0 +MO,1993-08-27,16.125 +MO,1993-08-30,16.166667938232422 +MO,1993-08-31,16.25 +MO,1993-09-01,16.25 +MO,1993-09-02,16.166667938232422 +MO,1993-09-03,16.125 +MO,1993-09-07,16.125 +MO,1993-09-08,16.083332061767578 +MO,1993-09-09,15.958333015441895 +MO,1993-09-10,15.958333015441895 +MO,1993-09-13,15.916666984558105 +MO,1993-09-14,15.666666984558105 +MO,1993-09-15,15.833333015441895 +MO,1993-09-16,16.0 +MO,1993-09-17,15.75 +MO,1993-09-20,15.458333015441895 +MO,1993-09-21,15.583333015441895 +MO,1993-09-22,15.458333015441895 +MO,1993-09-23,15.5 +MO,1993-09-24,15.416666984558105 +MO,1993-09-27,15.166666984558105 +MO,1993-09-28,15.375 +MO,1993-09-29,15.291666984558105 +MO,1993-09-30,15.291666984558105 +MO,1993-10-01,15.333333015441895 +MO,1993-10-04,15.291666984558105 +MO,1993-10-05,15.458333015441895 +MO,1993-10-06,15.583333015441895 +MO,1993-10-07,15.708333015441895 +MO,1993-10-08,16.083332061767578 +MO,1993-10-11,16.375 +MO,1993-10-12,16.25 +MO,1993-10-13,17.166667938232422 +MO,1993-10-14,17.458332061767578 +MO,1993-10-15,17.666667938232422 +MO,1993-10-18,17.958332061767578 +MO,1993-10-19,17.583332061767578 +MO,1993-10-20,17.291667938232422 +MO,1993-10-21,17.583332061767578 +MO,1993-10-22,17.666667938232422 +MO,1993-10-25,17.833332061767578 +MO,1993-10-26,17.458332061767578 +MO,1993-10-27,17.25 +MO,1993-10-28,17.5 +MO,1993-10-29,17.916667938232422 +MO,1993-11-01,18.083332061767578 +MO,1993-11-02,17.916667938232422 +MO,1993-11-03,17.916667938232422 +MO,1993-11-04,17.541667938232422 +MO,1993-11-05,18.5 +MO,1993-11-08,18.25 +MO,1993-11-09,18.583332061767578 +MO,1993-11-10,18.458332061767578 +MO,1993-11-11,18.916667938232422 +MO,1993-11-12,19.666667938232422 +MO,1993-11-15,19.291667938232422 +MO,1993-11-16,19.041667938232422 +MO,1993-11-17,18.583332061767578 +MO,1993-11-18,18.333332061767578 +MO,1993-11-19,18.583332061767578 +MO,1993-11-22,18.5 +MO,1993-11-23,18.291667938232422 +MO,1993-11-24,18.5 +MO,1993-11-26,18.791667938232422 +MO,1993-11-29,18.541667938232422 +MO,1993-11-30,18.666667938232422 +MO,1993-12-01,18.333332061767578 +MO,1993-12-02,18.416667938232422 +MO,1993-12-03,18.458332061767578 +MO,1993-12-06,18.5 +MO,1993-12-07,18.708332061767578 +MO,1993-12-08,18.666667938232422 +MO,1993-12-09,18.416667938232422 +MO,1993-12-10,18.291667938232422 +MO,1993-12-13,18.5 +MO,1993-12-14,18.291667938232422 +MO,1993-12-15,18.166667938232422 +MO,1993-12-16,18.208332061767578 +MO,1993-12-17,18.333332061767578 +MO,1993-12-20,18.208332061767578 +MO,1993-12-21,18.375 +MO,1993-12-22,18.541667938232422 +MO,1993-12-23,18.541667938232422 +MO,1993-12-27,18.625 +MO,1993-12-28,18.583332061767578 +MO,1993-12-29,18.791667938232422 +MO,1993-12-30,18.625 +MO,1993-12-31,18.541667938232422 +MO,1994-01-03,19.208332061767578 +MO,1994-01-04,19.333332061767578 +MO,1994-01-05,19.416667938232422 +MO,1994-01-06,19.458332061767578 +MO,1994-01-07,19.5 +MO,1994-01-10,19.666667938232422 +MO,1994-01-11,19.458332061767578 +MO,1994-01-12,19.375 +MO,1994-01-13,19.25 +MO,1994-01-14,19.208332061767578 +MO,1994-01-17,18.875 +MO,1994-01-18,19.125 +MO,1994-01-19,19.208332061767578 +MO,1994-01-20,19.25 +MO,1994-01-21,19.125 +MO,1994-01-24,19.208332061767578 +MO,1994-01-25,19.291667938232422 +MO,1994-01-26,19.75 +MO,1994-01-27,20.0 +MO,1994-01-28,19.958332061767578 +MO,1994-01-31,20.083332061767578 +MO,1994-02-01,19.916667938232422 +MO,1994-02-02,19.833332061767578 +MO,1994-02-03,20.041667938232422 +MO,1994-02-04,19.958332061767578 +MO,1994-02-07,19.958332061767578 +MO,1994-02-08,19.583332061767578 +MO,1994-02-09,19.708332061767578 +MO,1994-02-10,19.25 +MO,1994-02-11,19.166667938232422 +MO,1994-02-14,19.583332061767578 +MO,1994-02-15,19.791667938232422 +MO,1994-02-16,19.708332061767578 +MO,1994-02-17,19.375 +MO,1994-02-18,19.291667938232422 +MO,1994-02-22,19.416667938232422 +MO,1994-02-23,19.625 +MO,1994-02-24,19.416667938232422 +MO,1994-02-25,19.333332061767578 +MO,1994-02-28,18.666667938232422 +MO,1994-03-01,18.5 +MO,1994-03-02,18.541667938232422 +MO,1994-03-03,18.291667938232422 +MO,1994-03-04,18.291667938232422 +MO,1994-03-07,18.958332061767578 +MO,1994-03-08,18.666667938232422 +MO,1994-03-09,18.458332061767578 +MO,1994-03-10,18.291667938232422 +MO,1994-03-11,18.416667938232422 +MO,1994-03-14,18.708332061767578 +MO,1994-03-15,18.666667938232422 +MO,1994-03-16,18.708332061767578 +MO,1994-03-17,18.291667938232422 +MO,1994-03-18,18.333332061767578 +MO,1994-03-21,18.0 +MO,1994-03-22,17.375 +MO,1994-03-23,17.625 +MO,1994-03-24,17.416667938232422 +MO,1994-03-25,17.166667938232422 +MO,1994-03-28,17.083332061767578 +MO,1994-03-29,16.666667938232422 +MO,1994-03-30,16.916667938232422 +MO,1994-03-31,16.875 +MO,1994-04-04,16.458332061767578 +MO,1994-04-05,16.333332061767578 +MO,1994-04-06,16.291667938232422 +MO,1994-04-07,16.833332061767578 +MO,1994-04-08,16.375 +MO,1994-04-11,16.041667938232422 +MO,1994-04-12,16.0 +MO,1994-04-13,16.208332061767578 +MO,1994-04-14,16.541667938232422 +MO,1994-04-15,16.666667938232422 +MO,1994-04-18,16.708332061767578 +MO,1994-04-19,17.291667938232422 +MO,1994-04-20,17.583332061767578 +MO,1994-04-21,17.458332061767578 +MO,1994-04-22,17.666667938232422 +MO,1994-04-25,17.416667938232422 +MO,1994-04-26,18.083332061767578 +MO,1994-04-28,17.875 +MO,1994-04-29,18.166667938232422 +MO,1994-05-02,18.0 +MO,1994-05-03,17.833332061767578 +MO,1994-05-04,17.583332061767578 +MO,1994-05-05,17.333332061767578 +MO,1994-05-06,17.333332061767578 +MO,1994-05-09,16.666667938232422 +MO,1994-05-10,16.416667938232422 +MO,1994-05-11,15.833333015441895 +MO,1994-05-12,16.833332061767578 +MO,1994-05-13,17.375 +MO,1994-05-16,17.208332061767578 +MO,1994-05-17,17.166667938232422 +MO,1994-05-18,17.666667938232422 +MO,1994-05-19,17.083332061767578 +MO,1994-05-20,17.916667938232422 +MO,1994-05-23,18.416667938232422 +MO,1994-05-24,17.916667938232422 +MO,1994-05-25,17.916667938232422 +MO,1994-05-26,16.875 +MO,1994-05-27,16.666667938232422 +MO,1994-05-31,16.416667938232422 +MO,1994-06-01,16.166667938232422 +MO,1994-06-02,16.25 +MO,1994-06-03,16.5 +MO,1994-06-06,16.958332061767578 +MO,1994-06-07,16.875 +MO,1994-06-08,16.791667938232422 +MO,1994-06-09,16.75 +MO,1994-06-10,16.75 +MO,1994-06-13,16.666667938232422 +MO,1994-06-14,16.875 +MO,1994-06-15,16.875 +MO,1994-06-16,16.833332061767578 +MO,1994-06-17,16.791667938232422 +MO,1994-06-20,16.916667938232422 +MO,1994-06-21,17.25 +MO,1994-06-22,17.458332061767578 +MO,1994-06-23,17.041667938232422 +MO,1994-06-24,17.0 +MO,1994-06-27,17.333332061767578 +MO,1994-06-28,17.333332061767578 +MO,1994-06-29,17.291667938232422 +MO,1994-06-30,17.166667938232422 +MO,1994-07-01,17.291667938232422 +MO,1994-07-05,17.458332061767578 +MO,1994-07-06,17.5 +MO,1994-07-07,17.666667938232422 +MO,1994-07-08,17.666667938232422 +MO,1994-07-11,17.958332061767578 +MO,1994-07-12,17.708332061767578 +MO,1994-07-13,17.583332061767578 +MO,1994-07-14,17.916667938232422 +MO,1994-07-15,18.125 +MO,1994-07-18,18.208332061767578 +MO,1994-07-19,18.125 +MO,1994-07-20,18.041667938232422 +MO,1994-07-21,18.083332061767578 +MO,1994-07-22,18.0 +MO,1994-07-25,18.25 +MO,1994-07-26,18.208332061767578 +MO,1994-07-27,18.25 +MO,1994-07-28,18.25 +MO,1994-07-29,18.333332061767578 +MO,1994-08-01,18.25 +MO,1994-08-02,18.25 +MO,1994-08-03,18.291667938232422 +MO,1994-08-04,18.25 +MO,1994-08-05,18.375 +MO,1994-08-08,18.375 +MO,1994-08-09,18.458332061767578 +MO,1994-08-10,18.416667938232422 +MO,1994-08-11,18.375 +MO,1994-08-12,18.458332061767578 +MO,1994-08-15,18.458332061767578 +MO,1994-08-16,18.375 +MO,1994-08-17,18.291667938232422 +MO,1994-08-18,18.416667938232422 +MO,1994-08-19,18.5 +MO,1994-08-22,18.416667938232422 +MO,1994-08-23,18.875 +MO,1994-08-24,19.083332061767578 +MO,1994-08-25,18.958332061767578 +MO,1994-08-26,19.541667938232422 +MO,1994-08-29,19.458332061767578 +MO,1994-08-30,19.5 +MO,1994-08-31,20.333332061767578 +MO,1994-09-01,20.416667938232422 +MO,1994-09-02,20.25 +MO,1994-09-06,20.333332061767578 +MO,1994-09-07,20.25 +MO,1994-09-08,20.416667938232422 +MO,1994-09-09,19.958332061767578 +MO,1994-09-12,19.875 +MO,1994-09-13,19.791667938232422 +MO,1994-09-14,19.875 +MO,1994-09-15,20.041667938232422 +MO,1994-09-16,19.875 +MO,1994-09-19,20.0 +MO,1994-09-20,19.666667938232422 +MO,1994-09-21,19.875 +MO,1994-09-22,19.541667938232422 +MO,1994-09-23,19.5 +MO,1994-09-26,19.916667938232422 +MO,1994-09-27,19.916667938232422 +MO,1994-09-28,20.083332061767578 +MO,1994-09-29,20.0 +MO,1994-09-30,20.375 +MO,1994-10-03,20.291667938232422 +MO,1994-10-04,20.0 +MO,1994-10-05,19.875 +MO,1994-10-06,19.833332061767578 +MO,1994-10-07,19.958332061767578 +MO,1994-10-10,20.0 +MO,1994-10-11,20.375 +MO,1994-10-12,20.125 +MO,1994-10-13,20.166667938232422 +MO,1994-10-14,20.166667938232422 +MO,1994-10-17,20.583332061767578 +MO,1994-10-18,20.5 +MO,1994-10-19,20.666667938232422 +MO,1994-10-20,20.666667938232422 +MO,1994-10-21,20.375 +MO,1994-10-24,20.541667938232422 +MO,1994-10-25,20.708332061767578 +MO,1994-10-26,21.291667938232422 +MO,1994-10-27,21.458332061767578 +MO,1994-10-28,21.333332061767578 +MO,1994-10-31,20.416667938232422 +MO,1994-11-01,20.166667938232422 +MO,1994-11-02,20.0 +MO,1994-11-03,20.083332061767578 +MO,1994-11-04,19.958332061767578 +MO,1994-11-07,19.833332061767578 +MO,1994-11-08,20.083332061767578 +MO,1994-11-09,20.208332061767578 +MO,1994-11-10,20.5 +MO,1994-11-11,20.541667938232422 +MO,1994-11-14,20.875 +MO,1994-11-15,21.208332061767578 +MO,1994-11-16,21.0 +MO,1994-11-17,21.0 +MO,1994-11-18,20.916667938232422 +MO,1994-11-21,20.5 +MO,1994-11-22,19.958332061767578 +MO,1994-11-23,20.125 +MO,1994-11-25,20.083332061767578 +MO,1994-11-28,20.25 +MO,1994-11-29,20.125 +MO,1994-11-30,19.916667938232422 +MO,1994-12-01,19.666667938232422 +MO,1994-12-02,19.875 +MO,1994-12-05,19.666667938232422 +MO,1994-12-06,19.375 +MO,1994-12-07,19.333332061767578 +MO,1994-12-08,19.125 +MO,1994-12-09,18.791667938232422 +MO,1994-12-12,18.833332061767578 +MO,1994-12-13,19.25 +MO,1994-12-14,19.333332061767578 +MO,1994-12-15,19.375 +MO,1994-12-16,19.541667938232422 +MO,1994-12-19,19.208332061767578 +MO,1994-12-20,19.041667938232422 +MO,1994-12-21,19.041667938232422 +MO,1994-12-22,18.791667938232422 +MO,1994-12-23,18.916667938232422 +MO,1994-12-27,18.958332061767578 +MO,1994-12-28,19.291667938232422 +MO,1994-12-29,19.041667938232422 +MO,1994-12-30,19.166667938232422 +MO,1995-01-03,19.208332061767578 +MO,1995-01-04,19.625 +MO,1995-01-05,19.166667938232422 +MO,1995-01-06,19.166667938232422 +MO,1995-01-09,19.083332061767578 +MO,1995-01-10,19.125 +MO,1995-01-11,18.916667938232422 +MO,1995-01-12,18.791667938232422 +MO,1995-01-13,19.291667938232422 +MO,1995-01-16,19.291667938232422 +MO,1995-01-17,19.208332061767578 +MO,1995-01-18,19.208332061767578 +MO,1995-01-19,18.875 +MO,1995-01-20,19.0 +MO,1995-01-23,19.541667938232422 +MO,1995-01-24,19.416667938232422 +MO,1995-01-25,19.458332061767578 +MO,1995-01-26,19.708332061767578 +MO,1995-01-27,20.208332061767578 +MO,1995-01-30,19.916667938232422 +MO,1995-01-31,19.916667938232422 +MO,1995-02-01,20.083332061767578 +MO,1995-02-02,20.166667938232422 +MO,1995-02-03,20.25 +MO,1995-02-06,20.416667938232422 +MO,1995-02-07,20.458332061767578 +MO,1995-02-08,20.458332061767578 +MO,1995-02-09,20.208332061767578 +MO,1995-02-10,20.416667938232422 +MO,1995-02-13,20.458332061767578 +MO,1995-02-14,20.666667938232422 +MO,1995-02-15,20.333332061767578 +MO,1995-02-16,20.583332061767578 +MO,1995-02-17,20.083332061767578 +MO,1995-02-21,19.291667938232422 +MO,1995-02-22,19.416667938232422 +MO,1995-02-23,19.833332061767578 +MO,1995-02-24,20.25 +MO,1995-02-27,20.166667938232422 +MO,1995-02-28,20.25 +MO,1995-03-01,20.291667938232422 +MO,1995-03-02,20.333332061767578 +MO,1995-03-03,20.666667938232422 +MO,1995-03-06,21.083332061767578 +MO,1995-03-07,20.958332061767578 +MO,1995-03-08,21.041667938232422 +MO,1995-03-09,21.041667938232422 +MO,1995-03-10,21.125 +MO,1995-03-13,21.083332061767578 +MO,1995-03-14,21.25 +MO,1995-03-15,21.375 +MO,1995-03-16,21.125 +MO,1995-03-17,21.25 +MO,1995-03-20,22.208332061767578 +MO,1995-03-21,22.291667938232422 +MO,1995-03-22,22.208332061767578 +MO,1995-03-23,22.166667938232422 +MO,1995-03-24,22.333332061767578 +MO,1995-03-27,22.5 +MO,1995-03-28,22.541667938232422 +MO,1995-03-29,22.333332061767578 +MO,1995-03-30,22.0 +MO,1995-03-31,21.791667938232422 +MO,1995-04-03,22.125 +MO,1995-04-04,22.375 +MO,1995-04-05,22.333332061767578 +MO,1995-04-06,22.5 +MO,1995-04-07,22.458332061767578 +MO,1995-04-10,22.666667938232422 +MO,1995-04-11,22.625 +MO,1995-04-12,22.541667938232422 +MO,1995-04-13,22.583332061767578 +MO,1995-04-17,22.5 +MO,1995-04-18,22.25 +MO,1995-04-19,22.375 +MO,1995-04-20,22.291667938232422 +MO,1995-04-21,22.416667938232422 +MO,1995-04-24,22.583332061767578 +MO,1995-04-25,22.791667938232422 +MO,1995-04-26,22.583332061767578 +MO,1995-04-27,22.541667938232422 +MO,1995-04-28,22.583332061767578 +MO,1995-05-01,23.041667938232422 +MO,1995-05-02,23.291667938232422 +MO,1995-05-03,24.208332061767578 +MO,1995-05-04,23.541667938232422 +MO,1995-05-05,23.833332061767578 +MO,1995-05-08,23.75 +MO,1995-05-09,23.875 +MO,1995-05-10,23.916667938232422 +MO,1995-05-11,23.833332061767578 +MO,1995-05-12,23.416667938232422 +MO,1995-05-15,23.625 +MO,1995-05-16,23.5 +MO,1995-05-17,23.375 +MO,1995-05-18,22.791667938232422 +MO,1995-05-19,23.083332061767578 +MO,1995-05-22,23.166667938232422 +MO,1995-05-23,23.583332061767578 +MO,1995-05-24,23.791667938232422 +MO,1995-05-25,23.958332061767578 +MO,1995-05-26,23.291667938232422 +MO,1995-05-30,23.583332061767578 +MO,1995-05-31,24.291667938232422 +MO,1995-06-01,24.291667938232422 +MO,1995-06-02,24.625 +MO,1995-06-05,24.5 +MO,1995-06-06,24.541667938232422 +MO,1995-06-07,24.333332061767578 +MO,1995-06-08,23.833332061767578 +MO,1995-06-09,23.416667938232422 +MO,1995-06-12,23.666667938232422 +MO,1995-06-13,23.375 +MO,1995-06-14,23.625 +MO,1995-06-15,24.25 +MO,1995-06-16,24.583332061767578 +MO,1995-06-19,24.833332061767578 +MO,1995-06-20,24.916667938232422 +MO,1995-06-21,24.875 +MO,1995-06-22,25.375 +MO,1995-06-23,25.208332061767578 +MO,1995-06-26,24.875 +MO,1995-06-27,24.833332061767578 +MO,1995-06-28,24.875 +MO,1995-06-29,24.666667938232422 +MO,1995-06-30,24.791667938232422 +MO,1995-07-03,24.833332061767578 +MO,1995-07-05,25.0 +MO,1995-07-06,25.333332061767578 +MO,1995-07-07,25.541667938232422 +MO,1995-07-10,25.458332061767578 +MO,1995-07-11,25.5 +MO,1995-07-12,25.708332061767578 +MO,1995-07-13,25.166667938232422 +MO,1995-07-14,24.916667938232422 +MO,1995-07-17,25.333332061767578 +MO,1995-07-18,25.166667938232422 +MO,1995-07-19,25.0 +MO,1995-07-20,25.041667938232422 +MO,1995-07-21,24.916667938232422 +MO,1995-07-24,24.875 +MO,1995-07-25,24.625 +MO,1995-07-26,25.041667938232422 +MO,1995-07-27,24.25 +MO,1995-07-28,24.25 +MO,1995-07-31,23.875 +MO,1995-08-01,24.041667938232422 +MO,1995-08-02,24.375 +MO,1995-08-03,24.458332061767578 +MO,1995-08-04,24.666667938232422 +MO,1995-08-07,24.833332061767578 +MO,1995-08-08,24.958332061767578 +MO,1995-08-09,24.5 +MO,1995-08-10,24.5 +MO,1995-08-11,24.0 +MO,1995-08-14,24.125 +MO,1995-08-15,24.333332061767578 +MO,1995-08-16,24.416667938232422 +MO,1995-08-17,24.166667938232422 +MO,1995-08-18,24.083332061767578 +MO,1995-08-21,24.541667938232422 +MO,1995-08-22,24.75 +MO,1995-08-23,24.625 +MO,1995-08-24,24.75 +MO,1995-08-25,24.958332061767578 +MO,1995-08-28,24.833332061767578 +MO,1995-08-29,25.166667938232422 +MO,1995-08-30,25.0 +MO,1995-08-31,24.875 +MO,1995-09-01,24.875 +MO,1995-09-05,24.708332061767578 +MO,1995-09-06,24.833332061767578 +MO,1995-09-07,24.916667938232422 +MO,1995-09-08,24.791667938232422 +MO,1995-09-11,24.916667938232422 +MO,1995-09-12,25.166667938232422 +MO,1995-09-13,25.166667938232422 +MO,1995-09-14,25.333332061767578 +MO,1995-09-15,25.708332061767578 +MO,1995-09-18,26.333332061767578 +MO,1995-09-19,26.625 +MO,1995-09-20,26.875 +MO,1995-09-21,26.625 +MO,1995-09-22,26.833332061767578 +MO,1995-09-25,26.875 +MO,1995-09-26,27.166667938232422 +MO,1995-09-27,27.416667938232422 +MO,1995-09-28,27.875 +MO,1995-09-29,27.833332061767578 +MO,1995-10-02,27.75 +MO,1995-10-03,27.666667938232422 +MO,1995-10-04,28.166667938232422 +MO,1995-10-05,28.208332061767578 +MO,1995-10-06,28.5 +MO,1995-10-09,28.291667938232422 +MO,1995-10-10,28.25 +MO,1995-10-11,28.375 +MO,1995-10-12,28.25 +MO,1995-10-13,28.416667938232422 +MO,1995-10-16,28.416667938232422 +MO,1995-10-17,28.375 +MO,1995-10-18,28.125 +MO,1995-10-19,28.416667938232422 +MO,1995-10-20,28.541667938232422 +MO,1995-10-23,28.208332061767578 +MO,1995-10-24,28.333332061767578 +MO,1995-10-25,28.208332061767578 +MO,1995-10-26,27.916667938232422 +MO,1995-10-27,28.125 +MO,1995-10-30,27.791667938232422 +MO,1995-10-31,28.083332061767578 +MO,1995-11-01,28.291667938232422 +MO,1995-11-02,28.5 +MO,1995-11-03,29.208332061767578 +MO,1995-11-06,29.083332061767578 +MO,1995-11-07,28.791667938232422 +MO,1995-11-08,29.416667938232422 +MO,1995-11-09,29.458332061767578 +MO,1995-11-10,29.0 +MO,1995-11-13,29.208332061767578 +MO,1995-11-14,29.291667938232422 +MO,1995-11-15,29.875 +MO,1995-11-16,30.25 +MO,1995-11-17,30.083332061767578 +MO,1995-11-20,30.166667938232422 +MO,1995-11-21,30.041667938232422 +MO,1995-11-22,29.875 +MO,1995-11-24,29.666667938232422 +MO,1995-11-27,29.791667938232422 +MO,1995-11-28,30.041667938232422 +MO,1995-11-29,29.666667938232422 +MO,1995-11-30,29.25 +MO,1995-12-01,29.458332061767578 +MO,1995-12-04,30.0 +MO,1995-12-05,29.916667938232422 +MO,1995-12-06,30.291667938232422 +MO,1995-12-07,30.208332061767578 +MO,1995-12-08,29.75 +MO,1995-12-11,30.0 +MO,1995-12-12,30.208332061767578 +MO,1995-12-13,30.625 +MO,1995-12-14,31.041667938232422 +MO,1995-12-15,30.958332061767578 +MO,1995-12-18,30.416667938232422 +MO,1995-12-19,29.958332061767578 +MO,1995-12-20,28.791667938232422 +MO,1995-12-21,29.333332061767578 +MO,1995-12-22,29.541667938232422 +MO,1995-12-26,29.833332061767578 +MO,1995-12-27,30.25 +MO,1995-12-28,29.958332061767578 +MO,1995-12-29,30.083332061767578 +MO,1996-01-02,30.625 +MO,1996-01-03,30.666667938232422 +MO,1996-01-04,30.625 +MO,1996-01-05,29.916667938232422 +MO,1996-01-08,30.0 +MO,1996-01-09,29.75 +MO,1996-01-10,29.125 +MO,1996-01-11,29.291667938232422 +MO,1996-01-12,30.083332061767578 +MO,1996-01-15,30.0 +MO,1996-01-16,30.125 +MO,1996-01-17,30.333332061767578 +MO,1996-01-18,30.541667938232422 +MO,1996-01-19,31.291667938232422 +MO,1996-01-22,31.5 +MO,1996-01-23,31.166667938232422 +MO,1996-01-24,31.416667938232422 +MO,1996-01-25,30.875 +MO,1996-01-26,30.916667938232422 +MO,1996-01-29,31.0 +MO,1996-01-30,31.666667938232422 +MO,1996-01-31,30.916667938232422 +MO,1996-02-01,31.125 +MO,1996-02-02,30.916667938232422 +MO,1996-02-05,31.666667938232422 +MO,1996-02-06,31.458332061767578 +MO,1996-02-07,31.583332061767578 +MO,1996-02-08,31.958332061767578 +MO,1996-02-09,32.20833206176758 +MO,1996-02-12,32.79166793823242 +MO,1996-02-13,32.875 +MO,1996-02-14,32.625 +MO,1996-02-15,32.125 +MO,1996-02-16,32.20833206176758 +MO,1996-02-20,32.0 +MO,1996-02-21,32.625 +MO,1996-02-22,33.125 +MO,1996-02-23,33.375 +MO,1996-02-26,33.5 +MO,1996-02-27,33.33333206176758 +MO,1996-02-28,33.29166793823242 +MO,1996-02-29,33.0 +MO,1996-03-01,33.33333206176758 +MO,1996-03-04,33.83333206176758 +MO,1996-03-05,34.66666793823242 +MO,1996-03-06,34.54166793823242 +MO,1996-03-07,34.83333206176758 +MO,1996-03-08,33.25 +MO,1996-03-11,34.0 +MO,1996-03-12,34.125 +MO,1996-03-13,32.66666793823242 +MO,1996-03-14,30.833332061767578 +MO,1996-03-15,31.791667938232422 +MO,1996-03-18,30.416667938232422 +MO,1996-03-19,28.791667938232422 +MO,1996-03-20,29.833332061767578 +MO,1996-03-21,28.916667938232422 +MO,1996-03-22,28.75 +MO,1996-03-25,29.208332061767578 +MO,1996-03-26,29.666667938232422 +MO,1996-03-27,29.208332061767578 +MO,1996-03-28,29.375 +MO,1996-03-29,29.25 +MO,1996-04-01,30.041667938232422 +MO,1996-04-02,30.125 +MO,1996-04-03,30.708332061767578 +MO,1996-04-04,30.75 +MO,1996-04-08,30.208332061767578 +MO,1996-04-09,29.791667938232422 +MO,1996-04-10,29.083332061767578 +MO,1996-04-11,29.166667938232422 +MO,1996-04-12,29.666667938232422 +MO,1996-04-15,29.791667938232422 +MO,1996-04-16,30.333332061767578 +MO,1996-04-17,29.916667938232422 +MO,1996-04-18,29.75 +MO,1996-04-19,29.375 +MO,1996-04-22,29.333332061767578 +MO,1996-04-23,29.291667938232422 +MO,1996-04-24,29.041667938232422 +MO,1996-04-25,29.125 +MO,1996-04-26,29.75 +MO,1996-04-29,29.833332061767578 +MO,1996-04-30,30.041667938232422 +MO,1996-05-01,30.208332061767578 +MO,1996-05-02,29.583332061767578 +MO,1996-05-03,29.583332061767578 +MO,1996-05-06,29.291667938232422 +MO,1996-05-07,28.791667938232422 +MO,1996-05-08,29.25 +MO,1996-05-09,29.166667938232422 +MO,1996-05-10,29.333332061767578 +MO,1996-05-13,29.958332061767578 +MO,1996-05-14,30.375 +MO,1996-05-15,30.333332061767578 +MO,1996-05-16,30.5 +MO,1996-05-17,31.833332061767578 +MO,1996-05-20,32.04166793823242 +MO,1996-05-21,32.29166793823242 +MO,1996-05-22,32.54166793823242 +MO,1996-05-23,34.625 +MO,1996-05-24,34.5 +MO,1996-05-28,33.33333206176758 +MO,1996-05-29,33.70833206176758 +MO,1996-05-30,33.58333206176758 +MO,1996-05-31,33.125 +MO,1996-06-03,33.04166793823242 +MO,1996-06-04,33.79166793823242 +MO,1996-06-05,33.83333206176758 +MO,1996-06-06,33.95833206176758 +MO,1996-06-07,33.70833206176758 +MO,1996-06-10,33.875 +MO,1996-06-11,34.54166793823242 +MO,1996-06-12,34.70833206176758 +MO,1996-06-13,34.79166793823242 +MO,1996-06-14,35.125 +MO,1996-06-17,34.79166793823242 +MO,1996-06-18,34.16666793823242 +MO,1996-06-19,34.125 +MO,1996-06-20,34.16666793823242 +MO,1996-06-21,34.41666793823242 +MO,1996-06-24,34.875 +MO,1996-06-25,34.83333206176758 +MO,1996-06-26,34.625 +MO,1996-06-27,34.95833206176758 +MO,1996-06-28,34.66666793823242 +MO,1996-07-01,34.95833206176758 +MO,1996-07-02,34.875 +MO,1996-07-03,34.875 +MO,1996-07-05,33.95833206176758 +MO,1996-07-08,33.66666793823242 +MO,1996-07-09,34.0 +MO,1996-07-10,34.125 +MO,1996-07-11,34.0 +MO,1996-07-12,33.95833206176758 +MO,1996-07-15,33.54166793823242 +MO,1996-07-16,33.45833206176758 +MO,1996-07-17,33.125 +MO,1996-07-18,33.66666793823242 +MO,1996-07-19,33.5 +MO,1996-07-22,33.29166793823242 +MO,1996-07-23,33.20833206176758 +MO,1996-07-24,33.29166793823242 +MO,1996-07-25,33.41666793823242 +MO,1996-07-26,34.04166793823242 +MO,1996-07-29,33.91666793823242 +MO,1996-07-30,34.33333206176758 +MO,1996-07-31,34.875 +MO,1996-08-01,35.29166793823242 +MO,1996-08-02,35.54166793823242 +MO,1996-08-05,35.0 +MO,1996-08-06,35.04166793823242 +MO,1996-08-07,35.25 +MO,1996-08-08,35.16666793823242 +MO,1996-08-09,30.291667938232422 +MO,1996-08-12,31.208332061767578 +MO,1996-08-13,30.0 +MO,1996-08-14,30.416667938232422 +MO,1996-08-15,30.0 +MO,1996-08-16,29.541667938232422 +MO,1996-08-19,29.958332061767578 +MO,1996-08-20,30.5 +MO,1996-08-21,29.208332061767578 +MO,1996-08-22,28.916667938232422 +MO,1996-08-23,29.333332061767578 +MO,1996-08-26,30.125 +MO,1996-08-27,30.625 +MO,1996-08-28,30.458332061767578 +MO,1996-08-29,30.125 +MO,1996-08-30,29.916667938232422 +MO,1996-09-03,29.875 +MO,1996-09-04,30.125 +MO,1996-09-05,30.041667938232422 +MO,1996-09-06,30.25 +MO,1996-09-09,30.583332061767578 +MO,1996-09-10,30.416667938232422 +MO,1996-09-11,30.666667938232422 +MO,1996-09-12,30.25 +MO,1996-09-13,30.5 +MO,1996-09-16,30.666667938232422 +MO,1996-09-17,31.375 +MO,1996-09-18,31.083332061767578 +MO,1996-09-19,31.25 +MO,1996-09-20,30.875 +MO,1996-09-23,30.5 +MO,1996-09-24,30.583332061767578 +MO,1996-09-25,30.25 +MO,1996-09-26,30.083332061767578 +MO,1996-09-27,30.041667938232422 +MO,1996-09-30,29.916667938232422 +MO,1996-10-01,30.541667938232422 +MO,1996-10-02,30.791667938232422 +MO,1996-10-03,30.333332061767578 +MO,1996-10-04,30.916667938232422 +MO,1996-10-07,31.166667938232422 +MO,1996-10-08,31.166667938232422 +MO,1996-10-09,30.875 +MO,1996-10-10,31.041667938232422 +MO,1996-10-11,31.25 +MO,1996-10-14,31.166667938232422 +MO,1996-10-15,31.333332061767578 +MO,1996-10-16,31.958332061767578 +MO,1996-10-17,32.45833206176758 +MO,1996-10-18,30.666667938232422 +MO,1996-10-21,31.166667938232422 +MO,1996-10-22,30.833332061767578 +MO,1996-10-23,31.0 +MO,1996-10-24,30.5 +MO,1996-10-25,30.833332061767578 +MO,1996-10-28,31.083332061767578 +MO,1996-10-29,31.25 +MO,1996-10-30,30.875 +MO,1996-10-31,30.791667938232422 +MO,1996-11-01,30.958332061767578 +MO,1996-11-04,30.958332061767578 +MO,1996-11-05,31.166667938232422 +MO,1996-11-06,32.45833206176758 +MO,1996-11-07,32.79166793823242 +MO,1996-11-08,32.58333206176758 +MO,1996-11-11,33.125 +MO,1996-11-12,33.04166793823242 +MO,1996-11-13,33.20833206176758 +MO,1996-11-14,34.20833206176758 +MO,1996-11-15,33.70833206176758 +MO,1996-11-18,33.79166793823242 +MO,1996-11-19,33.875 +MO,1996-11-20,33.91666793823242 +MO,1996-11-21,33.95833206176758 +MO,1996-11-22,34.08333206176758 +MO,1996-11-25,35.16666793823242 +MO,1996-11-26,34.91666793823242 +MO,1996-11-27,34.625 +MO,1996-11-29,34.41666793823242 +MO,1996-12-02,34.41666793823242 +MO,1996-12-03,34.375 +MO,1996-12-04,34.80729293823242 +MO,1996-12-05,35.95833206176758 +MO,1996-12-06,36.45833206176758 +MO,1996-12-09,38.08333206176758 +MO,1996-12-10,38.79166793823242 +MO,1996-12-11,39.58333206176758 +MO,1996-12-12,37.91666793823242 +MO,1996-12-13,37.16666793823242 +MO,1996-12-16,36.375 +MO,1996-12-17,36.54166793823242 +MO,1996-12-18,37.20833206176758 +MO,1996-12-19,37.91666793823242 +MO,1996-12-20,37.20833206176758 +MO,1996-12-23,37.375 +MO,1996-12-24,38.16666793823242 +MO,1996-12-26,37.70833206176758 +MO,1996-12-27,38.0 +MO,1996-12-30,38.20833206176758 +MO,1996-12-31,37.66666793823242 +MO,1997-01-02,37.16666793823242 +MO,1997-01-03,37.66666793823242 +MO,1997-01-06,37.75 +MO,1997-01-07,37.70833206176758 +MO,1997-01-08,37.58333206176758 +MO,1997-01-09,37.79166793823242 +MO,1997-01-10,37.66666793823242 +MO,1997-01-13,38.25 +MO,1997-01-14,38.54166793823242 +MO,1997-01-15,37.91666793823242 +MO,1997-01-16,38.08333206176758 +MO,1997-01-17,38.41666793823242 +MO,1997-01-20,39.08333206176758 +MO,1997-01-21,39.875 +MO,1997-01-22,39.95833206176758 +MO,1997-01-23,39.20833206176758 +MO,1997-01-24,38.58333206176758 +MO,1997-01-27,38.625 +MO,1997-01-28,38.125 +MO,1997-01-29,38.79166793823242 +MO,1997-01-30,39.95833206176758 +MO,1997-01-31,39.625 +MO,1997-02-03,40.79166793823242 +MO,1997-02-04,40.625 +MO,1997-02-05,39.95833206176758 +MO,1997-02-06,40.54166793823242 +MO,1997-02-07,40.375 +MO,1997-02-10,40.08333206176758 +MO,1997-02-11,40.25 +MO,1997-02-12,40.5 +MO,1997-02-13,41.70833206176758 +MO,1997-02-14,41.83333206176758 +MO,1997-02-18,43.75 +MO,1997-02-19,44.375 +MO,1997-02-20,43.33333206176758 +MO,1997-02-21,43.04166793823242 +MO,1997-02-24,45.04166793823242 +MO,1997-02-25,44.41666793823242 +MO,1997-02-26,44.5 +MO,1997-02-27,45.16666793823242 +MO,1997-02-28,45.08333206176758 +MO,1997-03-03,45.5 +MO,1997-03-04,44.875 +MO,1997-03-05,44.70833206176758 +MO,1997-03-06,44.41666793823242 +MO,1997-03-07,45.33333206176758 +MO,1997-03-10,46.25 +MO,1997-03-11,46.54166793823242 +MO,1997-03-12,46.0 +MO,1997-03-13,42.0 +MO,1997-03-14,43.04166793823242 +MO,1997-03-17,42.20833206176758 +MO,1997-03-18,41.79166793823242 +MO,1997-03-19,40.66666793823242 +MO,1997-03-20,38.625 +MO,1997-03-21,37.16666793823242 +MO,1997-03-24,38.58333206176758 +MO,1997-03-25,39.5 +MO,1997-03-26,39.83333206176758 +MO,1997-03-27,39.04166793823242 +MO,1997-03-31,38.04166793823242 +MO,1997-04-01,38.66666793823242 +MO,1997-04-02,38.125 +MO,1997-04-03,38.08333206176758 +MO,1997-04-04,37.79166793823242 +MO,1997-04-07,37.75 +MO,1997-04-08,38.08333206176758 +MO,1997-04-09,37.83333206176758 +MO,1997-04-10,38.04166793823242 +MO,1997-04-11,38.625 +MO,1997-04-14,38.5 +MO,1997-04-15,39.0 +MO,1997-04-16,43.25 +MO,1997-04-17,41.625 +MO,1997-04-18,44.375 +MO,1997-04-21,42.625 +MO,1997-04-22,42.125 +MO,1997-04-23,40.75 +MO,1997-04-24,41.625 +MO,1997-04-25,39.5 +MO,1997-04-28,39.625 +MO,1997-04-29,39.25 +MO,1997-04-30,39.375 +MO,1997-05-01,39.25 +MO,1997-05-02,39.875 +MO,1997-05-05,44.125 +MO,1997-05-06,41.75 +MO,1997-05-07,41.25 +MO,1997-05-08,41.875 +MO,1997-05-09,42.125 +MO,1997-05-12,42.375 +MO,1997-05-13,42.375 +MO,1997-05-14,42.5 +MO,1997-05-15,42.625 +MO,1997-05-16,42.375 +MO,1997-05-19,43.0 +MO,1997-05-20,42.625 +MO,1997-05-21,44.5 +MO,1997-05-22,44.75 +MO,1997-05-23,45.375 +MO,1997-05-27,44.0 +MO,1997-05-28,43.875 +MO,1997-05-29,44.125 +MO,1997-05-30,44.0 +MO,1997-06-02,42.75 +MO,1997-06-03,42.375 +MO,1997-06-04,41.75 +MO,1997-06-05,42.75 +MO,1997-06-06,42.625 +MO,1997-06-09,42.875 +MO,1997-06-10,42.75 +MO,1997-06-11,43.125 +MO,1997-06-12,44.5 +MO,1997-06-13,46.25 +MO,1997-06-16,45.625 +MO,1997-06-17,46.125 +MO,1997-06-18,45.5 +MO,1997-06-19,47.5 +MO,1997-06-20,45.5 +MO,1997-06-23,42.75 +MO,1997-06-24,44.1875 +MO,1997-06-25,43.1875 +MO,1997-06-26,42.8125 +MO,1997-06-27,42.75 +MO,1997-06-30,44.25 +MO,1997-07-01,43.875 +MO,1997-07-02,44.0 +MO,1997-07-03,45.375 +MO,1997-07-07,44.75 +MO,1997-07-08,44.4375 +MO,1997-07-09,43.4375 +MO,1997-07-10,43.375 +MO,1997-07-11,43.3125 +MO,1997-07-14,42.75 +MO,1997-07-15,42.5625 +MO,1997-07-16,43.3125 +MO,1997-07-17,42.0 +MO,1997-07-18,41.0 +MO,1997-07-21,40.5 +MO,1997-07-22,42.625 +MO,1997-07-23,42.5 +MO,1997-07-24,43.9375 +MO,1997-07-25,44.6875 +MO,1997-07-28,44.875 +MO,1997-07-29,45.125 +MO,1997-07-30,45.9375 +MO,1997-07-31,45.125 +MO,1997-08-01,45.0 +MO,1997-08-04,44.6875 +MO,1997-08-05,44.3125 +MO,1997-08-06,45.5625 +MO,1997-08-07,45.0 +MO,1997-08-08,44.625 +MO,1997-08-11,45.6875 +MO,1997-08-12,45.5 +MO,1997-08-13,44.875 +MO,1997-08-14,46.3125 +MO,1997-08-15,45.125 +MO,1997-08-18,44.9375 +MO,1997-08-19,44.4375 +MO,1997-08-20,45.75 +MO,1997-08-21,44.75 +MO,1997-08-22,44.3125 +MO,1997-08-25,44.9375 +MO,1997-08-26,45.25 +MO,1997-08-27,45.375 +MO,1997-08-28,44.125 +MO,1997-08-29,43.6875 +MO,1997-09-02,45.3125 +MO,1997-09-03,45.5625 +MO,1997-09-04,44.6875 +MO,1997-09-05,44.375 +MO,1997-09-08,44.125 +MO,1997-09-09,44.8125 +MO,1997-09-10,43.6875 +MO,1997-09-11,42.125 +MO,1997-09-12,42.625 +MO,1997-09-15,41.1875 +MO,1997-09-16,42.125 +MO,1997-09-17,41.25 +MO,1997-09-18,40.6875 +MO,1997-09-19,41.25 +MO,1997-09-22,42.46875 +MO,1997-09-23,42.25 +MO,1997-09-24,41.8125 +MO,1997-09-25,41.5 +MO,1997-09-26,41.375 +MO,1997-09-29,41.875 +MO,1997-09-30,41.5625 +MO,1997-10-01,42.5 +MO,1997-10-02,42.875 +MO,1997-10-03,43.0625 +MO,1997-10-06,43.3125 +MO,1997-10-07,42.625 +MO,1997-10-08,41.625 +MO,1997-10-09,41.25 +MO,1997-10-10,41.625 +MO,1997-10-13,41.4375 +MO,1997-10-14,41.4375 +MO,1997-10-15,41.25 +MO,1997-10-16,40.875 +MO,1997-10-17,40.625 +MO,1997-10-20,40.6875 +MO,1997-10-21,41.6875 +MO,1997-10-22,41.75 +MO,1997-10-23,41.0625 +MO,1997-10-24,39.5625 +MO,1997-10-27,37.25 +MO,1997-10-28,39.5625 +MO,1997-10-29,39.5 +MO,1997-10-30,38.875 +MO,1997-10-31,39.625 +MO,1997-11-03,41.5625 +MO,1997-11-04,42.0625 +MO,1997-11-05,41.5 +MO,1997-11-06,41.375 +MO,1997-11-07,41.3125 +MO,1997-11-10,41.0625 +MO,1997-11-11,41.5625 +MO,1997-11-12,40.375 +MO,1997-11-13,41.8125 +MO,1997-11-14,41.4375 +MO,1997-11-17,42.6875 +MO,1997-11-18,42.0625 +MO,1997-11-19,42.3125 +MO,1997-11-20,42.6875 +MO,1997-11-21,42.625 +MO,1997-11-24,43.3125 +MO,1997-11-25,43.6875 +MO,1997-11-26,43.5625 +MO,1997-11-28,43.5 +MO,1997-12-01,44.25 +MO,1997-12-02,44.375 +MO,1997-12-03,45.375 +MO,1997-12-04,45.0 +MO,1997-12-05,45.4375 +MO,1997-12-08,44.875 +MO,1997-12-09,44.5625 +MO,1997-12-10,45.0 +MO,1997-12-11,44.125 +MO,1997-12-12,45.0625 +MO,1997-12-15,44.6875 +MO,1997-12-16,45.25 +MO,1997-12-17,44.8125 +MO,1997-12-18,45.0 +MO,1997-12-19,44.6875 +MO,1997-12-22,45.0 +MO,1997-12-23,44.4375 +MO,1997-12-24,44.3125 +MO,1997-12-26,43.875 +MO,1997-12-29,44.5625 +MO,1997-12-30,45.0625 +MO,1997-12-31,45.25 +MO,1998-01-02,45.3125 +MO,1998-01-05,45.875 +MO,1998-01-06,45.75 +MO,1998-01-07,46.875 +MO,1998-01-08,46.5625 +MO,1998-01-09,45.0 +MO,1998-01-12,46.375 +MO,1998-01-13,47.875 +MO,1998-01-14,47.0 +MO,1998-01-15,45.0 +MO,1998-01-16,45.3125 +MO,1998-01-20,43.625 +MO,1998-01-21,44.25 +MO,1998-01-22,41.9375 +MO,1998-01-23,42.6875 +MO,1998-01-26,42.125 +MO,1998-01-27,42.1875 +MO,1998-01-28,40.9375 +MO,1998-01-29,41.625 +MO,1998-01-30,41.5 +MO,1998-02-02,42.5625 +MO,1998-02-03,43.0625 +MO,1998-02-04,42.375 +MO,1998-02-05,43.5625 +MO,1998-02-06,44.3125 +MO,1998-02-09,43.75 +MO,1998-02-10,43.375 +MO,1998-02-11,42.5625 +MO,1998-02-12,42.625 +MO,1998-02-13,41.875 +MO,1998-02-17,42.8125 +MO,1998-02-18,42.1875 +MO,1998-02-19,41.375 +MO,1998-02-20,41.8125 +MO,1998-02-23,41.3125 +MO,1998-02-24,41.1875 +MO,1998-02-25,41.0 +MO,1998-02-26,42.625 +MO,1998-02-27,43.5 +MO,1998-03-02,43.375 +MO,1998-03-03,43.8125 +MO,1998-03-04,43.125 +MO,1998-03-05,42.5625 +MO,1998-03-06,44.6875 +MO,1998-03-09,44.25 +MO,1998-03-10,43.9375 +MO,1998-03-11,44.5625 +MO,1998-03-12,43.5 +MO,1998-03-13,43.5 +MO,1998-03-16,43.0625 +MO,1998-03-17,42.6875 +MO,1998-03-18,42.4375 +MO,1998-03-19,41.375 +MO,1998-03-20,43.0625 +MO,1998-03-23,42.8125 +MO,1998-03-24,43.75 +MO,1998-03-25,43.625 +MO,1998-03-26,42.625 +MO,1998-03-27,42.625 +MO,1998-03-30,43.0 +MO,1998-03-31,41.6875 +MO,1998-04-01,39.9375 +MO,1998-04-02,39.9375 +MO,1998-04-03,40.0 +MO,1998-04-06,39.375 +MO,1998-04-07,37.5625 +MO,1998-04-08,39.8125 +MO,1998-04-09,40.4375 +MO,1998-04-13,39.9375 +MO,1998-04-14,40.25 +MO,1998-04-15,40.125 +MO,1998-04-16,39.9375 +MO,1998-04-17,39.8125 +MO,1998-04-20,40.0 +MO,1998-04-21,39.4375 +MO,1998-04-22,38.8125 +MO,1998-04-23,38.4375 +MO,1998-04-24,38.125 +MO,1998-04-27,37.6875 +MO,1998-04-28,37.5 +MO,1998-04-29,37.4375 +MO,1998-04-30,37.125 +MO,1998-05-01,37.625 +MO,1998-05-04,39.125 +MO,1998-05-05,39.4375 +MO,1998-05-06,39.25 +MO,1998-05-07,38.6875 +MO,1998-05-08,38.625 +MO,1998-05-11,38.25 +MO,1998-05-12,37.875 +MO,1998-05-13,37.1875 +MO,1998-05-14,36.25 +MO,1998-05-15,35.25 +MO,1998-05-18,35.1875 +MO,1998-05-19,35.8125 +MO,1998-05-20,36.125 +MO,1998-05-21,37.375 +MO,1998-05-22,37.3125 +MO,1998-05-26,36.9375 +MO,1998-05-27,36.875 +MO,1998-05-28,37.375 +MO,1998-05-29,37.375 +MO,1998-06-01,37.6875 +MO,1998-06-02,37.5625 +MO,1998-06-03,36.625 +MO,1998-06-04,36.25 +MO,1998-06-05,38.625 +MO,1998-06-08,39.5625 +MO,1998-06-09,40.25 +MO,1998-06-10,38.375 +MO,1998-06-11,36.75 +MO,1998-06-12,37.3125 +MO,1998-06-15,36.875 +MO,1998-06-16,36.6875 +MO,1998-06-17,38.4375 +MO,1998-06-18,39.5625 +MO,1998-06-19,38.6875 +MO,1998-06-22,39.6875 +MO,1998-06-23,39.625 +MO,1998-06-24,39.125 +MO,1998-06-25,39.0625 +MO,1998-06-26,39.625 +MO,1998-06-29,39.1875 +MO,1998-06-30,39.375 +MO,1998-07-01,40.5 +MO,1998-07-02,40.125 +MO,1998-07-06,39.875 +MO,1998-07-07,39.5625 +MO,1998-07-08,38.25 +MO,1998-07-09,39.25 +MO,1998-07-10,40.0 +MO,1998-07-13,39.75 +MO,1998-07-14,40.0 +MO,1998-07-15,39.25 +MO,1998-07-16,39.5625 +MO,1998-07-17,39.5 +MO,1998-07-20,40.125 +MO,1998-07-21,40.125 +MO,1998-07-22,41.625 +MO,1998-07-23,41.9375 +MO,1998-07-24,41.4375 +MO,1998-07-27,42.3125 +MO,1998-07-28,42.8125 +MO,1998-07-29,43.875 +MO,1998-07-30,44.0 +MO,1998-07-31,43.8125 +MO,1998-08-03,44.125 +MO,1998-08-04,42.5 +MO,1998-08-05,43.25 +MO,1998-08-06,43.25 +MO,1998-08-07,43.0 +MO,1998-08-10,42.8125 +MO,1998-08-11,41.8125 +MO,1998-08-12,42.0625 +MO,1998-08-13,41.4375 +MO,1998-08-14,42.25 +MO,1998-08-17,42.9375 +MO,1998-08-18,43.125 +MO,1998-08-19,42.75 +MO,1998-08-20,43.125 +MO,1998-08-21,43.75 +MO,1998-08-24,44.25 +MO,1998-08-25,43.75 +MO,1998-08-26,44.1875 +MO,1998-08-27,43.25 +MO,1998-08-28,42.8125 +MO,1998-08-31,41.5625 +MO,1998-09-01,42.4375 +MO,1998-09-02,42.375 +MO,1998-09-03,42.9375 +MO,1998-09-04,42.0 +MO,1998-09-08,42.9375 +MO,1998-09-09,43.1875 +MO,1998-09-10,43.0 +MO,1998-09-11,43.0 +MO,1998-09-14,44.0 +MO,1998-09-15,44.6875 +MO,1998-09-16,45.625 +MO,1998-09-17,44.5625 +MO,1998-09-18,46.25 +MO,1998-09-21,47.125 +MO,1998-09-22,47.9375 +MO,1998-09-23,47.25 +MO,1998-09-24,46.375 +MO,1998-09-25,45.9375 +MO,1998-09-28,46.125 +MO,1998-09-29,47.0 +MO,1998-09-30,46.25 +MO,1998-10-01,46.5 +MO,1998-10-02,47.125 +MO,1998-10-05,47.5 +MO,1998-10-06,49.125 +MO,1998-10-07,48.875 +MO,1998-10-08,47.875 +MO,1998-10-09,47.5625 +MO,1998-10-12,48.1875 +MO,1998-10-13,48.0 +MO,1998-10-14,48.75 +MO,1998-10-15,48.8125 +MO,1998-10-16,48.0 +MO,1998-10-19,47.875 +MO,1998-10-20,49.0625 +MO,1998-10-21,49.9375 +MO,1998-10-22,50.125 +MO,1998-10-23,50.0 +MO,1998-10-26,50.25 +MO,1998-10-27,50.75 +MO,1998-10-28,51.5625 +MO,1998-10-29,51.8125 +MO,1998-10-30,51.125 +MO,1998-11-02,52.0 +MO,1998-11-03,53.0 +MO,1998-11-04,53.625 +MO,1998-11-05,53.5625 +MO,1998-11-06,53.0 +MO,1998-11-09,53.0625 +MO,1998-11-10,54.0 +MO,1998-11-11,53.9375 +MO,1998-11-12,53.875 +MO,1998-11-13,54.0625 +MO,1998-11-16,53.3125 +MO,1998-11-17,54.25 +MO,1998-11-18,54.6875 +MO,1998-11-19,55.375 +MO,1998-11-20,55.75 +MO,1998-11-23,58.25 +MO,1998-11-24,58.125 +MO,1998-11-25,58.125 +MO,1998-11-27,58.125 +MO,1998-11-30,55.9375 +MO,1998-12-01,57.0 +MO,1998-12-02,56.75 +MO,1998-12-03,55.375 +MO,1998-12-04,55.5625 +MO,1998-12-07,55.125 +MO,1998-12-08,54.5 +MO,1998-12-09,54.4375 +MO,1998-12-10,52.3125 +MO,1998-12-11,52.875 +MO,1998-12-14,51.75 +MO,1998-12-15,53.5625 +MO,1998-12-16,53.4375 +MO,1998-12-17,53.0 +MO,1998-12-18,52.0 +MO,1998-12-21,52.3125 +MO,1998-12-22,53.375 +MO,1998-12-23,54.6875 +MO,1998-12-24,54.9375 +MO,1998-12-28,54.0 +MO,1998-12-29,54.1875 +MO,1998-12-30,54.5 +MO,1998-12-31,53.5 +MO,1999-01-04,52.5625 +MO,1999-01-05,52.375 +MO,1999-01-06,53.125 +MO,1999-01-07,53.5625 +MO,1999-01-08,54.625 +MO,1999-01-11,55.25 +MO,1999-01-12,54.3125 +MO,1999-01-13,54.1875 +MO,1999-01-14,53.0 +MO,1999-01-15,52.25 +MO,1999-01-19,50.8125 +MO,1999-01-20,48.4375 +MO,1999-01-21,46.1875 +MO,1999-01-22,46.375 +MO,1999-01-25,46.9375 +MO,1999-01-26,48.25 +MO,1999-01-27,46.4375 +MO,1999-01-28,48.6875 +MO,1999-01-29,46.875 +MO,1999-02-01,46.0 +MO,1999-02-02,46.25 +MO,1999-02-03,46.8125 +MO,1999-02-04,46.625 +MO,1999-02-05,46.125 +MO,1999-02-08,45.75 +MO,1999-02-09,45.375 +MO,1999-02-10,41.4375 +MO,1999-02-11,40.375 +MO,1999-02-12,40.4375 +MO,1999-02-16,39.625 +MO,1999-02-17,38.625 +MO,1999-02-18,39.125 +MO,1999-02-19,39.9375 +MO,1999-02-22,40.875 +MO,1999-02-23,41.0 +MO,1999-02-24,40.5625 +MO,1999-02-25,40.0625 +MO,1999-02-26,39.125 +MO,1999-03-01,38.875 +MO,1999-03-02,39.0625 +MO,1999-03-03,39.3125 +MO,1999-03-04,39.9375 +MO,1999-03-05,40.0 +MO,1999-03-08,39.375 +MO,1999-03-09,39.9375 +MO,1999-03-10,40.3125 +MO,1999-03-11,39.875 +MO,1999-03-12,39.3125 +MO,1999-03-15,38.625 +MO,1999-03-16,38.5 +MO,1999-03-17,38.25 +MO,1999-03-18,42.0 +MO,1999-03-19,40.875 +MO,1999-03-22,41.8125 +MO,1999-03-23,40.5 +MO,1999-03-24,40.875 +MO,1999-03-25,40.5 +MO,1999-03-26,40.0625 +MO,1999-03-29,41.1875 +MO,1999-03-30,37.75 +MO,1999-03-31,35.1875 +MO,1999-04-01,34.5625 +MO,1999-04-05,35.125 +MO,1999-04-06,34.75 +MO,1999-04-07,33.5625 +MO,1999-04-08,34.3125 +MO,1999-04-09,34.9375 +MO,1999-04-12,36.0 +MO,1999-04-13,35.25 +MO,1999-04-14,34.625 +MO,1999-04-15,34.9375 +MO,1999-04-16,34.75 +MO,1999-04-19,33.125 +MO,1999-04-20,34.25 +MO,1999-04-21,34.0 +MO,1999-04-22,34.5 +MO,1999-04-23,35.125 +MO,1999-04-26,34.375 +MO,1999-04-27,34.75 +MO,1999-04-28,34.5625 +MO,1999-04-29,35.1875 +MO,1999-04-30,35.0625 +MO,1999-05-03,36.25 +MO,1999-05-04,37.625 +MO,1999-05-05,37.625 +MO,1999-05-06,36.5625 +MO,1999-05-07,37.0 +MO,1999-05-10,38.0 +MO,1999-05-11,38.0625 +MO,1999-05-12,38.25 +MO,1999-05-13,39.375 +MO,1999-05-14,39.0 +MO,1999-05-17,39.375 +MO,1999-05-18,39.1875 +MO,1999-05-19,40.75 +MO,1999-05-20,40.1875 +MO,1999-05-21,39.875 +MO,1999-05-24,39.6875 +MO,1999-05-25,39.625 +MO,1999-05-26,39.5 +MO,1999-05-27,38.75 +MO,1999-05-28,38.5625 +MO,1999-06-01,39.5625 +MO,1999-06-02,39.0 +MO,1999-06-03,39.5625 +MO,1999-06-04,39.625 +MO,1999-06-07,40.0625 +MO,1999-06-08,39.0625 +MO,1999-06-09,40.875 +MO,1999-06-10,42.25 +MO,1999-06-11,42.03125 +MO,1999-06-14,42.0 +MO,1999-06-15,42.75 +MO,1999-06-16,42.4375 +MO,1999-06-17,41.5 +MO,1999-06-18,42.25 +MO,1999-06-21,41.875 +MO,1999-06-22,41.25 +MO,1999-06-23,42.3125 +MO,1999-06-24,40.5 +MO,1999-06-25,41.1875 +MO,1999-06-28,41.0 +MO,1999-06-29,40.125 +MO,1999-06-30,40.1875 +MO,1999-07-01,40.0 +MO,1999-07-02,41.0 +MO,1999-07-06,40.5 +MO,1999-07-07,37.875 +MO,1999-07-08,38.25 +MO,1999-07-09,38.75 +MO,1999-07-12,38.8125 +MO,1999-07-13,38.75 +MO,1999-07-14,39.0 +MO,1999-07-15,38.8125 +MO,1999-07-16,38.25 +MO,1999-07-19,37.4375 +MO,1999-07-20,37.3125 +MO,1999-07-21,37.875 +MO,1999-07-22,38.25 +MO,1999-07-23,38.125 +MO,1999-07-26,38.375 +MO,1999-07-27,38.25 +MO,1999-07-28,37.625 +MO,1999-07-29,37.125 +MO,1999-07-30,37.25 +MO,1999-08-02,37.3125 +MO,1999-08-03,36.875 +MO,1999-08-04,36.375 +MO,1999-08-05,36.0 +MO,1999-08-06,35.625 +MO,1999-08-09,36.625 +MO,1999-08-10,35.875 +MO,1999-08-11,36.0 +MO,1999-08-12,35.4375 +MO,1999-08-13,35.375 +MO,1999-08-16,36.125 +MO,1999-08-17,36.9375 +MO,1999-08-18,36.9375 +MO,1999-08-19,36.875 +MO,1999-08-20,37.5 +MO,1999-08-23,37.5625 +MO,1999-08-24,37.5 +MO,1999-08-25,39.125 +MO,1999-08-26,38.375 +MO,1999-08-27,37.5625 +MO,1999-08-30,37.75 +MO,1999-08-31,37.4375 +MO,1999-09-01,37.625 +MO,1999-09-02,36.875 +MO,1999-09-03,39.25 +MO,1999-09-07,37.25 +MO,1999-09-08,38.3125 +MO,1999-09-09,38.6875 +MO,1999-09-10,38.0 +MO,1999-09-13,38.125 +MO,1999-09-14,36.6875 +MO,1999-09-15,36.5625 +MO,1999-09-16,36.4375 +MO,1999-09-17,35.9375 +MO,1999-09-20,36.4375 +MO,1999-09-21,35.625 +MO,1999-09-22,34.5 +MO,1999-09-23,34.5 +MO,1999-09-24,34.3125 +MO,1999-09-27,34.8125 +MO,1999-09-28,34.0625 +MO,1999-09-29,34.4375 +MO,1999-09-30,34.1875 +MO,1999-10-01,34.0 +MO,1999-10-04,34.625 +MO,1999-10-05,34.3125 +MO,1999-10-06,34.6875 +MO,1999-10-07,34.5625 +MO,1999-10-08,34.375 +MO,1999-10-11,34.0 +MO,1999-10-12,34.0 +MO,1999-10-13,32.9375 +MO,1999-10-14,32.0625 +MO,1999-10-15,30.5625 +MO,1999-10-18,30.5 +MO,1999-10-19,30.75 +MO,1999-10-20,27.0 +MO,1999-10-21,23.625 +MO,1999-10-22,24.75 +MO,1999-10-25,25.5 +MO,1999-10-26,25.5625 +MO,1999-10-27,25.75 +MO,1999-10-28,26.1875 +MO,1999-10-29,26.375 +MO,1999-11-01,23.6875 +MO,1999-11-02,24.0 +MO,1999-11-03,27.0 +MO,1999-11-04,26.0625 +MO,1999-11-05,25.4375 +MO,1999-11-08,25.6875 +MO,1999-11-09,25.375 +MO,1999-11-10,24.625 +MO,1999-11-11,25.25 +MO,1999-11-12,25.125 +MO,1999-11-15,25.375 +MO,1999-11-16,26.0625 +MO,1999-11-17,25.875 +MO,1999-11-18,26.0 +MO,1999-11-19,25.625 +MO,1999-11-22,27.5 +MO,1999-11-23,25.8125 +MO,1999-11-24,26.6875 +MO,1999-11-26,26.3125 +MO,1999-11-29,26.0 +MO,1999-11-30,26.25 +MO,1999-12-01,26.875 +MO,1999-12-02,26.65625 +MO,1999-12-03,26.375 +MO,1999-12-06,26.0625 +MO,1999-12-07,26.0 +MO,1999-12-08,25.0625 +MO,1999-12-09,24.6875 +MO,1999-12-10,25.6875 +MO,1999-12-13,24.625 +MO,1999-12-14,23.9375 +MO,1999-12-15,23.5625 +MO,1999-12-16,23.3125 +MO,1999-12-17,22.75 +MO,1999-12-20,23.125 +MO,1999-12-21,23.0 +MO,1999-12-22,22.9375 +MO,1999-12-23,23.4375 +MO,1999-12-27,21.5 +MO,1999-12-28,22.125 +MO,1999-12-29,23.3125 +MO,1999-12-30,23.6875 +MO,1999-12-31,23.0 +MO,2000-01-03,23.4375 +MO,2000-01-04,23.625 +MO,2000-01-05,23.5 +MO,2000-01-06,23.0625 +MO,2000-01-07,23.6875 +MO,2000-01-10,24.0 +MO,2000-01-11,24.125 +MO,2000-01-12,24.25 +MO,2000-01-13,24.5 +MO,2000-01-14,24.25 +MO,2000-01-18,23.0 +MO,2000-01-19,23.375 +MO,2000-01-20,22.578125 +MO,2000-01-21,22.0 +MO,2000-01-24,22.0 +MO,2000-01-25,21.9375 +MO,2000-01-26,21.0625 +MO,2000-01-27,21.0 +MO,2000-01-28,20.75 +MO,2000-01-31,20.875 +MO,2000-02-01,21.0 +MO,2000-02-02,20.625 +MO,2000-02-03,21.0 +MO,2000-02-04,20.625 +MO,2000-02-07,20.5625 +MO,2000-02-08,19.5 +MO,2000-02-09,19.625 +MO,2000-02-10,19.875 +MO,2000-02-11,19.0625 +MO,2000-02-14,18.9375 +MO,2000-02-15,19.125 +MO,2000-02-16,19.0 +MO,2000-02-17,19.5 +MO,2000-02-18,19.625 +MO,2000-02-22,20.875 +MO,2000-02-23,20.3125 +MO,2000-02-24,20.0625 +MO,2000-02-25,19.625 +MO,2000-02-28,20.0625 +MO,2000-02-29,20.1875 +MO,2000-03-01,20.4375 +MO,2000-03-02,20.125 +MO,2000-03-03,20.3125 +MO,2000-03-06,19.875 +MO,2000-03-07,19.5625 +MO,2000-03-08,19.25 +MO,2000-03-09,19.5 +MO,2000-03-10,19.0625 +MO,2000-03-13,19.875 +MO,2000-03-14,19.46875 +MO,2000-03-15,20.125 +MO,2000-03-16,20.25 +MO,2000-03-17,20.25 +MO,2000-03-20,19.9375 +MO,2000-03-21,20.3125 +MO,2000-03-22,19.4375 +MO,2000-03-23,19.5 +MO,2000-03-24,19.8125 +MO,2000-03-27,19.609375 +MO,2000-03-28,19.5625 +MO,2000-03-29,19.125 +MO,2000-03-30,21.5 +MO,2000-03-31,20.75 +MO,2000-04-03,22.8125 +MO,2000-04-04,22.1875 +MO,2000-04-05,22.375 +MO,2000-04-06,22.9375 +MO,2000-04-07,22.5 +MO,2000-04-10,22.0 +MO,2000-04-11,21.75 +MO,2000-04-12,21.875 +MO,2000-04-13,22.3125 +MO,2000-04-14,21.125 +MO,2000-04-17,21.25 +MO,2000-04-18,20.6875 +MO,2000-04-19,20.8125 +MO,2000-04-20,21.375 +MO,2000-04-24,21.5625 +MO,2000-04-25,22.0 +MO,2000-04-26,22.3125 +MO,2000-04-27,22.0 +MO,2000-04-28,21.875 +MO,2000-05-01,23.5625 +MO,2000-05-02,23.8125 +MO,2000-05-03,23.25 +MO,2000-05-04,23.3125 +MO,2000-05-05,23.5 +MO,2000-05-08,24.1875 +MO,2000-05-09,23.625 +MO,2000-05-10,23.75 +MO,2000-05-11,23.5 +MO,2000-05-12,24.3125 +MO,2000-05-15,27.375 +MO,2000-05-16,27.4375 +MO,2000-05-17,27.25 +MO,2000-05-18,26.3125 +MO,2000-05-19,27.5 +MO,2000-05-22,27.375 +MO,2000-05-23,27.25 +MO,2000-05-24,28.5625 +MO,2000-05-25,28.0 +MO,2000-05-26,27.4375 +MO,2000-05-30,26.4375 +MO,2000-05-31,26.125 +MO,2000-06-01,26.4375 +MO,2000-06-02,25.25 +MO,2000-06-05,25.5 +MO,2000-06-06,25.8125 +MO,2000-06-07,26.75 +MO,2000-06-08,27.0 +MO,2000-06-09,27.0 +MO,2000-06-12,27.75 +MO,2000-06-13,27.375 +MO,2000-06-14,27.4375 +MO,2000-06-15,27.5625 +MO,2000-06-16,25.5 +MO,2000-06-19,25.8125 +MO,2000-06-20,25.125 +MO,2000-06-21,25.0 +MO,2000-06-22,23.9375 +MO,2000-06-23,23.4375 +MO,2000-06-26,27.1875 +MO,2000-06-27,27.5 +MO,2000-06-28,26.09375 +MO,2000-06-29,27.0625 +MO,2000-06-30,26.5625 +MO,2000-07-03,27.1875 +MO,2000-07-05,27.875 +MO,2000-07-06,27.8125 +MO,2000-07-07,26.8125 +MO,2000-07-10,27.0 +MO,2000-07-11,25.9375 +MO,2000-07-12,25.25 +MO,2000-07-13,24.875 +MO,2000-07-14,24.5 +MO,2000-07-17,23.625 +MO,2000-07-18,24.0625 +MO,2000-07-19,25.0 +MO,2000-07-20,25.5 +MO,2000-07-21,25.25 +MO,2000-07-24,24.8125 +MO,2000-07-25,26.0 +MO,2000-07-26,25.1875 +MO,2000-07-27,25.625 +MO,2000-07-28,25.6875 +MO,2000-07-31,25.25 +MO,2000-08-01,25.75 +MO,2000-08-02,25.9375 +MO,2000-08-03,26.4375 +MO,2000-08-04,26.625 +MO,2000-08-07,28.0 +MO,2000-08-08,28.5 +MO,2000-08-09,27.875 +MO,2000-08-10,28.5 +MO,2000-08-11,31.25 +MO,2000-08-14,31.875 +MO,2000-08-15,32.4375 +MO,2000-08-16,34.0 +MO,2000-08-17,33.875 +MO,2000-08-18,32.0 +MO,2000-08-21,32.1875 +MO,2000-08-22,31.8125 +MO,2000-08-23,31.0 +MO,2000-08-24,31.75 +MO,2000-08-25,32.0625 +MO,2000-08-28,31.875 +MO,2000-08-29,30.875 +MO,2000-08-30,30.5 +MO,2000-08-31,29.75 +MO,2000-09-01,29.25 +MO,2000-09-05,29.6875 +MO,2000-09-06,29.75 +MO,2000-09-07,29.75 +MO,2000-09-08,29.5 +MO,2000-09-11,29.6875 +MO,2000-09-12,29.6875 +MO,2000-09-13,28.125 +MO,2000-09-14,27.4375 +MO,2000-09-15,27.1875 +MO,2000-09-18,26.6875 +MO,2000-09-19,27.1875 +MO,2000-09-20,26.0625 +MO,2000-09-21,26.25 +MO,2000-09-22,27.625 +MO,2000-09-25,28.0625 +MO,2000-09-26,28.125 +MO,2000-09-27,29.375 +MO,2000-09-28,30.25 +MO,2000-09-29,29.4375 +MO,2000-10-02,29.625 +MO,2000-10-03,30.0625 +MO,2000-10-04,31.0625 +MO,2000-10-05,30.4375 +MO,2000-10-06,30.125 +MO,2000-10-09,30.75 +MO,2000-10-10,31.1875 +MO,2000-10-11,31.5 +MO,2000-10-12,32.25 +MO,2000-10-13,31.0 +MO,2000-10-16,30.75 +MO,2000-10-17,31.6875 +MO,2000-10-18,33.0 +MO,2000-10-19,32.9375 +MO,2000-10-20,33.25 +MO,2000-10-23,34.75 +MO,2000-10-24,35.0625 +MO,2000-10-25,35.625 +MO,2000-10-26,36.0 +MO,2000-10-27,36.6875 +MO,2000-10-30,37.9375 +MO,2000-10-31,36.625 +MO,2000-11-01,36.5625 +MO,2000-11-02,36.1875 +MO,2000-11-03,35.0 +MO,2000-11-06,34.875 +MO,2000-11-07,35.25 +MO,2000-11-08,36.6875 +MO,2000-11-09,35.625 +MO,2000-11-10,36.875 +MO,2000-11-13,34.625 +MO,2000-11-14,34.625 +MO,2000-11-15,35.75 +MO,2000-11-16,36.3125 +MO,2000-11-17,36.6875 +MO,2000-11-20,36.5625 +MO,2000-11-21,37.4375 +MO,2000-11-22,35.8125 +MO,2000-11-24,35.5625 +MO,2000-11-27,36.5 +MO,2000-11-28,37.1875 +MO,2000-11-29,38.4375 +MO,2000-11-30,38.1875 +MO,2000-12-01,37.625 +MO,2000-12-04,37.6875 +MO,2000-12-05,38.5625 +MO,2000-12-06,39.0625 +MO,2000-12-07,39.6875 +MO,2000-12-08,39.625 +MO,2000-12-11,39.0 +MO,2000-12-12,38.875 +MO,2000-12-13,40.8125 +MO,2000-12-14,41.5 +MO,2000-12-15,40.0625 +MO,2000-12-18,41.3125 +MO,2000-12-19,43.0625 +MO,2000-12-20,44.125 +MO,2000-12-21,44.125 +MO,2000-12-22,43.5 +MO,2000-12-26,44.5625 +MO,2000-12-27,45.25 +MO,2000-12-28,44.625 +MO,2000-12-29,44.0 +MO,2001-01-02,46.1875 +MO,2001-01-03,42.25 +MO,2001-01-04,40.5 +MO,2001-01-05,40.125 +MO,2001-01-08,42.0625 +MO,2001-01-09,43.375 +MO,2001-01-10,44.125 +MO,2001-01-11,41.625 +MO,2001-01-12,42.25 +MO,2001-01-16,42.5625 +MO,2001-01-17,42.8125 +MO,2001-01-18,43.125 +MO,2001-01-19,43.4375 +MO,2001-01-22,44.3125 +MO,2001-01-23,43.9375 +MO,2001-01-24,44.5 +MO,2001-01-25,44.8125 +MO,2001-01-26,43.8125 +MO,2001-01-29,44.40999984741211 +MO,2001-01-30,44.90999984741211 +MO,2001-01-31,44.0 +MO,2001-02-01,45.790000915527344 +MO,2001-02-02,45.40999984741211 +MO,2001-02-05,46.470001220703125 +MO,2001-02-06,46.15999984741211 +MO,2001-02-07,46.0 +MO,2001-02-08,46.939998626708984 +MO,2001-02-09,48.0 +MO,2001-02-12,47.95000076293945 +MO,2001-02-13,47.599998474121094 +MO,2001-02-14,46.029998779296875 +MO,2001-02-15,45.9900016784668 +MO,2001-02-16,46.529998779296875 +MO,2001-02-20,47.93000030517578 +MO,2001-02-21,48.060001373291016 +MO,2001-02-22,48.0099983215332 +MO,2001-02-23,47.02000045776367 +MO,2001-02-26,46.5 +MO,2001-02-27,48.2599983215332 +MO,2001-02-28,48.18000030517578 +MO,2001-03-01,48.54999923706055 +MO,2001-03-02,49.70000076293945 +MO,2001-03-05,49.33000183105469 +MO,2001-03-06,48.83000183105469 +MO,2001-03-07,50.040000915527344 +MO,2001-03-08,50.849998474121094 +MO,2001-03-09,51.75 +MO,2001-03-12,49.599998474121094 +MO,2001-03-13,49.5 +MO,2001-03-14,48.040000915527344 +MO,2001-03-15,47.2599983215332 +MO,2001-03-16,48.150001525878906 +MO,2001-03-19,47.150001525878906 +MO,2001-03-20,44.90999984741211 +MO,2001-03-21,44.29999923706055 +MO,2001-03-22,42.900001525878906 +MO,2001-03-23,43.400001525878906 +MO,2001-03-26,45.25 +MO,2001-03-27,47.22999954223633 +MO,2001-03-28,46.40999984741211 +MO,2001-03-29,46.83000183105469 +MO,2001-03-30,47.45000076293945 +MO,2001-04-02,46.189998626708984 +MO,2001-04-03,44.5099983215332 +MO,2001-04-04,45.619998931884766 +MO,2001-04-05,46.22999954223633 +MO,2001-04-06,46.75 +MO,2001-04-09,47.0 +MO,2001-04-10,47.56999969482422 +MO,2001-04-11,45.7400016784668 +MO,2001-04-12,45.88999938964844 +MO,2001-04-16,46.560001373291016 +MO,2001-04-17,47.810001373291016 +MO,2001-04-18,46.83000183105469 +MO,2001-04-19,46.5 +MO,2001-04-20,47.15999984741211 +MO,2001-04-23,47.95000076293945 +MO,2001-04-24,47.95000076293945 +MO,2001-04-25,50.70000076293945 +MO,2001-04-26,50.900001525878906 +MO,2001-04-27,51.08000183105469 +MO,2001-04-30,50.11000061035156 +MO,2001-05-01,52.099998474121094 +MO,2001-05-02,51.0099983215332 +MO,2001-05-03,51.599998474121094 +MO,2001-05-04,53.0 +MO,2001-05-07,52.0 +MO,2001-05-08,51.0 +MO,2001-05-09,51.380001068115234 +MO,2001-05-10,52.31999969482422 +MO,2001-05-11,51.75 +MO,2001-05-14,50.90999984741211 +MO,2001-05-15,50.91999816894531 +MO,2001-05-16,52.349998474121094 +MO,2001-05-17,51.939998626708984 +MO,2001-05-18,52.369998931884766 +MO,2001-05-21,50.220001220703125 +MO,2001-05-22,49.38999938964844 +MO,2001-05-23,49.79999923706055 +MO,2001-05-24,50.439998626708984 +MO,2001-05-25,50.529998779296875 +MO,2001-05-29,51.63999938964844 +MO,2001-05-30,51.189998626708984 +MO,2001-05-31,51.40999984741211 +MO,2001-06-01,51.27000045776367 +MO,2001-06-04,51.15999984741211 +MO,2001-06-05,50.83000183105469 +MO,2001-06-06,50.0 +MO,2001-06-07,48.52000045776367 +MO,2001-06-08,48.279998779296875 +MO,2001-06-11,48.52000045776367 +MO,2001-06-12,49.099998474121094 +MO,2001-06-13,47.810001373291016 +MO,2001-06-14,47.02000045776367 +MO,2001-06-15,46.31999969482422 +MO,2001-06-18,44.79999923706055 +MO,2001-06-19,44.599998474121094 +MO,2001-06-20,46.5 +MO,2001-06-21,47.65999984741211 +MO,2001-06-22,47.529998779296875 +MO,2001-06-25,48.16999816894531 +MO,2001-06-26,46.91999816894531 +MO,2001-06-27,47.11000061035156 +MO,2001-06-28,48.290000915527344 +MO,2001-06-29,49.5 +MO,2001-07-02,48.79999923706055 +MO,2001-07-03,47.79999923706055 +MO,2001-07-05,46.779998779296875 +MO,2001-07-06,45.709999084472656 +MO,2001-07-09,45.189998626708984 +MO,2001-07-10,46.29999923706055 +MO,2001-07-11,46.56999969482422 +MO,2001-07-12,45.779998779296875 +MO,2001-07-13,44.9900016784668 +MO,2001-07-16,43.900001525878906 +MO,2001-07-17,44.849998474121094 +MO,2001-07-18,45.47999954223633 +MO,2001-07-19,45.81999969482422 +MO,2001-07-20,46.0 +MO,2001-07-23,45.720001220703125 +MO,2001-07-24,45.33000183105469 +MO,2001-07-25,44.68000030517578 +MO,2001-07-26,44.20000076293945 +MO,2001-07-27,43.15999984741211 +MO,2001-07-30,43.66999816894531 +MO,2001-07-31,45.5 +MO,2001-08-01,45.72999954223633 +MO,2001-08-02,45.84000015258789 +MO,2001-08-03,45.16999816894531 +MO,2001-08-06,44.77000045776367 +MO,2001-08-07,45.5099983215332 +MO,2001-08-08,44.810001373291016 +MO,2001-08-09,44.4900016784668 +MO,2001-08-10,44.11000061035156 +MO,2001-08-13,44.27000045776367 +MO,2001-08-14,44.439998626708984 +MO,2001-08-15,43.68000030517578 +MO,2001-08-16,43.560001373291016 +MO,2001-08-17,44.130001068115234 +MO,2001-08-20,45.47999954223633 +MO,2001-08-21,45.400001525878906 +MO,2001-08-22,45.619998931884766 +MO,2001-08-23,46.7400016784668 +MO,2001-08-24,47.04999923706055 +MO,2001-08-27,47.5099983215332 +MO,2001-08-28,47.599998474121094 +MO,2001-08-29,47.22999954223633 +MO,2001-08-30,47.939998626708984 +MO,2001-08-31,47.400001525878906 +MO,2001-09-04,47.939998626708984 +MO,2001-09-05,48.5 +MO,2001-09-06,47.86000061035156 +MO,2001-09-07,47.08000183105469 +MO,2001-09-10,48.150001525878906 +MO,2001-09-17,48.900001525878906 +MO,2001-09-18,48.29999923706055 +MO,2001-09-19,48.0 +MO,2001-09-20,47.43000030517578 +MO,2001-09-21,46.68000030517578 +MO,2001-09-24,47.369998931884766 +MO,2001-09-25,47.040000915527344 +MO,2001-09-26,46.86000061035156 +MO,2001-09-27,49.0 +MO,2001-09-28,48.290000915527344 +MO,2001-10-01,49.369998931884766 +MO,2001-10-02,49.400001525878906 +MO,2001-10-03,49.45000076293945 +MO,2001-10-04,49.849998474121094 +MO,2001-10-05,50.15999984741211 +MO,2001-10-08,50.63999938964844 +MO,2001-10-09,50.970001220703125 +MO,2001-10-10,51.310001373291016 +MO,2001-10-11,51.02000045776367 +MO,2001-10-12,50.63999938964844 +MO,2001-10-15,50.47999954223633 +MO,2001-10-16,50.689998626708984 +MO,2001-10-17,50.0099983215332 +MO,2001-10-18,49.29999923706055 +MO,2001-10-19,49.90999984741211 +MO,2001-10-22,50.779998779296875 +MO,2001-10-23,50.220001220703125 +MO,2001-10-24,50.130001068115234 +MO,2001-10-25,49.38999938964844 +MO,2001-10-26,49.869998931884766 +MO,2001-10-29,49.68000030517578 +MO,2001-10-30,47.70000076293945 +MO,2001-10-31,46.79999923706055 +MO,2001-11-01,47.599998474121094 +MO,2001-11-02,48.279998779296875 +MO,2001-11-05,48.29999923706055 +MO,2001-11-06,48.54999923706055 +MO,2001-11-07,47.79999923706055 +MO,2001-11-08,46.31999969482422 +MO,2001-11-09,46.83000183105469 +MO,2001-11-12,46.86000061035156 +MO,2001-11-13,47.0 +MO,2001-11-14,47.58000183105469 +MO,2001-11-15,47.9900016784668 +MO,2001-11-16,48.130001068115234 +MO,2001-11-19,48.04999923706055 +MO,2001-11-20,47.66999816894531 +MO,2001-11-21,47.2400016784668 +MO,2001-11-23,46.900001525878906 +MO,2001-11-26,46.18000030517578 +MO,2001-11-27,45.209999084472656 +MO,2001-11-28,44.93000030517578 +MO,2001-11-29,46.97999954223633 +MO,2001-11-30,47.16999816894531 +MO,2001-12-03,47.130001068115234 +MO,2001-12-04,46.650001525878906 +MO,2001-12-05,46.13999938964844 +MO,2001-12-06,45.31999969482422 +MO,2001-12-07,45.08000183105469 +MO,2001-12-10,45.33000183105469 +MO,2001-12-11,45.189998626708984 +MO,2001-12-12,45.34000015258789 +MO,2001-12-13,45.400001525878906 +MO,2001-12-14,45.810001373291016 +MO,2001-12-17,46.95000076293945 +MO,2001-12-18,46.689998626708984 +MO,2001-12-19,46.58000183105469 +MO,2001-12-20,46.27000045776367 +MO,2001-12-21,45.79999923706055 +MO,2001-12-24,46.369998931884766 +MO,2001-12-26,46.5099983215332 +MO,2001-12-27,46.58000183105469 +MO,2001-12-28,46.0099983215332 +MO,2001-12-31,45.849998474121094 +MO,2002-01-02,46.63999938964844 +MO,2002-01-03,46.59000015258789 +MO,2002-01-04,46.09000015258789 +MO,2002-01-07,46.58000183105469 +MO,2002-01-08,47.290000915527344 +MO,2002-01-09,46.95000076293945 +MO,2002-01-10,47.189998626708984 +MO,2002-01-11,47.650001525878906 +MO,2002-01-14,48.2599983215332 +MO,2002-01-15,49.0 +MO,2002-01-16,48.25 +MO,2002-01-17,49.0 +MO,2002-01-18,48.810001373291016 +MO,2002-01-22,48.619998931884766 +MO,2002-01-23,49.70000076293945 +MO,2002-01-24,49.349998474121094 +MO,2002-01-25,49.599998474121094 +MO,2002-01-28,49.900001525878906 +MO,2002-01-29,49.790000915527344 +MO,2002-01-30,49.56999969482422 +MO,2002-01-31,50.11000061035156 +MO,2002-02-01,49.72999954223633 +MO,2002-02-04,49.31999969482422 +MO,2002-02-05,49.38999938964844 +MO,2002-02-06,49.95000076293945 +MO,2002-02-07,49.59000015258789 +MO,2002-02-08,50.06999969482422 +MO,2002-02-11,50.2400016784668 +MO,2002-02-12,50.15999984741211 +MO,2002-02-13,50.650001525878906 +MO,2002-02-14,51.0 +MO,2002-02-15,51.45000076293945 +MO,2002-02-19,51.5 +MO,2002-02-20,51.970001220703125 +MO,2002-02-21,51.91999816894531 +MO,2002-02-22,52.61000061035156 +MO,2002-02-25,53.79999923706055 +MO,2002-02-26,53.810001373291016 +MO,2002-02-27,52.279998779296875 +MO,2002-02-28,52.65999984741211 +MO,2002-03-01,53.77000045776367 +MO,2002-03-04,53.119998931884766 +MO,2002-03-05,53.0 +MO,2002-03-06,53.33000183105469 +MO,2002-03-07,53.939998626708984 +MO,2002-03-08,53.25 +MO,2002-03-11,52.58000183105469 +MO,2002-03-12,52.810001373291016 +MO,2002-03-13,52.34000015258789 +MO,2002-03-14,51.91999816894531 +MO,2002-03-15,52.290000915527344 +MO,2002-03-18,51.650001525878906 +MO,2002-03-19,51.90999984741211 +MO,2002-03-20,52.029998779296875 +MO,2002-03-21,53.310001373291016 +MO,2002-03-22,53.4900016784668 +MO,2002-03-25,51.959999084472656 +MO,2002-03-26,53.22999954223633 +MO,2002-03-27,53.59000015258789 +MO,2002-03-28,52.66999816894531 +MO,2002-04-01,53.20000076293945 +MO,2002-04-02,53.060001373291016 +MO,2002-04-03,53.29999923706055 +MO,2002-04-04,53.189998626708984 +MO,2002-04-05,52.65999984741211 +MO,2002-04-08,52.33000183105469 +MO,2002-04-09,52.34000015258789 +MO,2002-04-10,53.56999969482422 +MO,2002-04-11,53.97999954223633 +MO,2002-04-12,53.04999923706055 +MO,2002-04-15,52.849998474121094 +MO,2002-04-16,53.36000061035156 +MO,2002-04-17,53.06999969482422 +MO,2002-04-18,53.86000061035156 +MO,2002-04-19,53.939998626708984 +MO,2002-04-22,53.970001220703125 +MO,2002-04-23,54.95000076293945 +MO,2002-04-24,54.779998779296875 +MO,2002-04-25,54.86000061035156 +MO,2002-04-26,54.84000015258789 +MO,2002-04-29,55.099998474121094 +MO,2002-04-30,54.43000030517578 +MO,2002-05-01,55.380001068115234 +MO,2002-05-02,55.9900016784668 +MO,2002-05-03,55.68000030517578 +MO,2002-05-06,56.0099983215332 +MO,2002-05-07,55.619998931884766 +MO,2002-05-08,55.060001373291016 +MO,2002-05-09,55.27000045776367 +MO,2002-05-10,54.900001525878906 +MO,2002-05-13,55.7400016784668 +MO,2002-05-14,54.90999984741211 +MO,2002-05-15,53.59000015258789 +MO,2002-05-16,54.439998626708984 +MO,2002-05-17,54.439998626708984 +MO,2002-05-20,54.34000015258789 +MO,2002-05-21,54.72999954223633 +MO,2002-05-22,55.06999969482422 +MO,2002-05-23,55.45000076293945 +MO,2002-05-24,55.11000061035156 +MO,2002-05-28,55.099998474121094 +MO,2002-05-29,56.0099983215332 +MO,2002-05-30,56.58000183105469 +MO,2002-05-31,57.25 +MO,2002-06-03,57.0 +MO,2002-06-04,57.720001220703125 +MO,2002-06-05,57.36000061035156 +MO,2002-06-06,56.20000076293945 +MO,2002-06-07,55.93000030517578 +MO,2002-06-10,55.79999923706055 +MO,2002-06-11,56.290000915527344 +MO,2002-06-12,56.16999816894531 +MO,2002-06-13,55.790000915527344 +MO,2002-06-14,55.13999938964844 +MO,2002-06-17,54.939998626708984 +MO,2002-06-18,54.939998626708984 +MO,2002-06-19,54.939998626708984 +MO,2002-06-20,54.79999923706055 +MO,2002-06-21,52.650001525878906 +MO,2002-06-24,48.79999923706055 +MO,2002-06-25,46.54999923706055 +MO,2002-06-26,45.0 +MO,2002-06-27,42.869998931884766 +MO,2002-06-28,43.68000030517578 +MO,2002-07-01,44.959999084472656 +MO,2002-07-02,45.70000076293945 +MO,2002-07-03,45.27000045776367 +MO,2002-07-05,46.209999084472656 +MO,2002-07-08,47.400001525878906 +MO,2002-07-09,46.689998626708984 +MO,2002-07-10,45.16999816894531 +MO,2002-07-11,44.0 +MO,2002-07-12,42.91999816894531 +MO,2002-07-15,42.400001525878906 +MO,2002-07-16,42.4900016784668 +MO,2002-07-17,44.119998931884766 +MO,2002-07-18,42.45000076293945 +MO,2002-07-19,41.689998626708984 +MO,2002-07-22,42.04999923706055 +MO,2002-07-23,44.20000076293945 +MO,2002-07-24,44.65999984741211 +MO,2002-07-25,44.95000076293945 +MO,2002-07-26,46.29999923706055 +MO,2002-07-29,47.20000076293945 +MO,2002-07-30,46.7599983215332 +MO,2002-07-31,46.04999923706055 +MO,2002-08-01,45.119998931884766 +MO,2002-08-02,45.209999084472656 +MO,2002-08-05,47.5 +MO,2002-08-06,48.2599983215332 +MO,2002-08-07,47.849998474121094 +MO,2002-08-08,49.189998626708984 +MO,2002-08-09,49.540000915527344 +MO,2002-08-12,49.349998474121094 +MO,2002-08-13,49.349998474121094 +MO,2002-08-14,51.36000061035156 +MO,2002-08-15,50.90999984741211 +MO,2002-08-16,50.95000076293945 +MO,2002-08-19,51.849998474121094 +MO,2002-08-20,51.70000076293945 +MO,2002-08-21,50.599998474121094 +MO,2002-08-22,50.150001525878906 +MO,2002-08-23,47.54999923706055 +MO,2002-08-26,47.58000183105469 +MO,2002-08-27,47.900001525878906 +MO,2002-08-28,49.310001373291016 +MO,2002-08-29,49.43000030517578 +MO,2002-08-30,50.0 +MO,2002-09-03,49.5099983215332 +MO,2002-09-04,47.79999923706055 +MO,2002-09-05,48.15999984741211 +MO,2002-09-06,46.5099983215332 +MO,2002-09-09,48.099998474121094 +MO,2002-09-10,47.52000045776367 +MO,2002-09-11,47.86000061035156 +MO,2002-09-12,46.41999816894531 +MO,2002-09-13,46.29999923706055 +MO,2002-09-16,47.40999984741211 +MO,2002-09-17,46.5 +MO,2002-09-18,47.06999969482422 +MO,2002-09-19,44.70000076293945 +MO,2002-09-20,42.689998626708984 +MO,2002-09-23,43.150001525878906 +MO,2002-09-24,42.709999084472656 +MO,2002-09-25,41.47999954223633 +MO,2002-09-26,42.72999954223633 +MO,2002-09-27,37.86000061035156 +MO,2002-09-30,38.79999923706055 +MO,2002-10-01,40.709999084472656 +MO,2002-10-02,39.47999954223633 +MO,2002-10-03,39.5 +MO,2002-10-04,36.59000015258789 +MO,2002-10-07,38.58000183105469 +MO,2002-10-08,36.220001220703125 +MO,2002-10-09,36.630001068115234 +MO,2002-10-10,36.16999816894531 +MO,2002-10-11,37.0099983215332 +MO,2002-10-14,38.290000915527344 +MO,2002-10-15,40.02000045776367 +MO,2002-10-16,38.599998474121094 +MO,2002-10-17,40.29999923706055 +MO,2002-10-18,40.040000915527344 +MO,2002-10-21,42.4900016784668 +MO,2002-10-22,43.08000183105469 +MO,2002-10-23,42.880001068115234 +MO,2002-10-24,42.900001525878906 +MO,2002-10-25,42.599998474121094 +MO,2002-10-28,41.63999938964844 +MO,2002-10-29,42.04999923706055 +MO,2002-10-30,41.34000015258789 +MO,2002-10-31,40.75 +MO,2002-11-01,42.40999984741211 +MO,2002-11-04,41.7400016784668 +MO,2002-11-05,42.68000030517578 +MO,2002-11-06,42.7400016784668 +MO,2002-11-07,43.060001373291016 +MO,2002-11-08,42.7400016784668 +MO,2002-11-11,42.97999954223633 +MO,2002-11-12,37.029998779296875 +MO,2002-11-13,38.25 +MO,2002-11-14,38.59000015258789 +MO,2002-11-15,38.060001373291016 +MO,2002-11-18,38.20000076293945 +MO,2002-11-19,38.099998474121094 +MO,2002-11-20,37.83000183105469 +MO,2002-11-21,37.40999984741211 +MO,2002-11-22,37.09000015258789 +MO,2002-11-25,37.56999969482422 +MO,2002-11-26,37.5 +MO,2002-11-27,37.63999938964844 +MO,2002-11-29,37.720001220703125 +MO,2002-12-02,38.0 +MO,2002-12-03,38.31999969482422 +MO,2002-12-04,39.599998474121094 +MO,2002-12-05,39.36000061035156 +MO,2002-12-06,39.95000076293945 +MO,2002-12-09,40.060001373291016 +MO,2002-12-10,41.0099983215332 +MO,2002-12-11,40.83000183105469 +MO,2002-12-12,40.790000915527344 +MO,2002-12-13,40.97999954223633 +MO,2002-12-16,41.4900016784668 +MO,2002-12-17,41.20000076293945 +MO,2002-12-18,41.33000183105469 +MO,2002-12-19,40.7400016784668 +MO,2002-12-20,41.119998931884766 +MO,2002-12-23,41.400001525878906 +MO,2002-12-24,41.47999954223633 +MO,2002-12-26,41.79999923706055 +MO,2002-12-27,41.31999969482422 +MO,2002-12-30,41.38999938964844 +MO,2002-12-31,40.529998779296875 +MO,2003-01-02,40.349998474121094 +MO,2003-01-03,39.79999923706055 +MO,2003-01-06,39.5099983215332 +MO,2003-01-07,41.130001068115234 +MO,2003-01-08,40.5099983215332 +MO,2003-01-09,41.380001068115234 +MO,2003-01-10,41.20000076293945 +MO,2003-01-13,41.380001068115234 +MO,2003-01-14,41.349998474121094 +MO,2003-01-15,41.119998931884766 +MO,2003-01-16,41.720001220703125 +MO,2003-01-17,41.900001525878906 +MO,2003-01-21,41.279998779296875 +MO,2003-01-22,40.83000183105469 +MO,2003-01-23,39.54999923706055 +MO,2003-01-24,38.900001525878906 +MO,2003-01-27,38.650001525878906 +MO,2003-01-28,38.380001068115234 +MO,2003-01-29,37.029998779296875 +MO,2003-01-30,36.849998474121094 +MO,2003-01-31,37.869998931884766 +MO,2003-02-03,38.38999938964844 +MO,2003-02-04,38.040000915527344 +MO,2003-02-05,38.04999923706055 +MO,2003-02-06,37.529998779296875 +MO,2003-02-07,37.619998931884766 +MO,2003-02-10,38.09000015258789 +MO,2003-02-11,37.54999923706055 +MO,2003-02-12,37.40999984741211 +MO,2003-02-13,37.470001220703125 +MO,2003-02-14,38.13999938964844 +MO,2003-02-18,37.97999954223633 +MO,2003-02-19,37.4900016784668 +MO,2003-02-20,37.02000045776367 +MO,2003-02-21,37.630001068115234 +MO,2003-02-24,37.25 +MO,2003-02-25,38.04999923706055 +MO,2003-02-26,38.06999969482422 +MO,2003-02-27,38.70000076293945 +MO,2003-02-28,38.650001525878906 +MO,2003-03-03,38.97999954223633 +MO,2003-03-04,38.880001068115234 +MO,2003-03-05,38.9900016784668 +MO,2003-03-06,37.279998779296875 +MO,2003-03-07,35.81999969482422 +MO,2003-03-10,35.54999923706055 +MO,2003-03-11,36.099998474121094 +MO,2003-03-12,35.720001220703125 +MO,2003-03-13,35.720001220703125 +MO,2003-03-14,34.93000030517578 +MO,2003-03-17,34.720001220703125 +MO,2003-03-18,32.599998474121094 +MO,2003-03-19,33.810001373291016 +MO,2003-03-20,34.290000915527344 +MO,2003-03-21,35.040000915527344 +MO,2003-03-24,33.59000015258789 +MO,2003-03-25,33.45000076293945 +MO,2003-03-26,33.400001525878906 +MO,2003-03-27,33.29999923706055 +MO,2003-03-28,32.130001068115234 +MO,2003-03-31,29.959999084472656 +MO,2003-04-01,28.100000381469727 +MO,2003-04-02,29.649999618530273 +MO,2003-04-03,29.700000762939453 +MO,2003-04-04,28.299999237060547 +MO,2003-04-07,29.020000457763672 +MO,2003-04-08,30.0 +MO,2003-04-09,30.299999237060547 +MO,2003-04-10,30.100000381469727 +MO,2003-04-11,30.59000015258789 +MO,2003-04-14,31.479999542236328 +MO,2003-04-15,32.45000076293945 +MO,2003-04-16,31.700000762939453 +MO,2003-04-17,32.189998626708984 +MO,2003-04-21,32.369998931884766 +MO,2003-04-22,32.689998626708984 +MO,2003-04-23,32.959999084472656 +MO,2003-04-24,32.900001525878906 +MO,2003-04-25,31.010000228881836 +MO,2003-04-28,31.149999618530273 +MO,2003-04-29,30.799999237060547 +MO,2003-04-30,30.760000228881836 +MO,2003-05-01,30.450000762939453 +MO,2003-05-02,30.969999313354492 +MO,2003-05-05,30.950000762939453 +MO,2003-05-06,31.040000915527344 +MO,2003-05-07,31.3700008392334 +MO,2003-05-08,31.030000686645508 +MO,2003-05-09,31.700000762939453 +MO,2003-05-12,33.099998474121094 +MO,2003-05-13,33.18000030517578 +MO,2003-05-14,33.43000030517578 +MO,2003-05-15,33.7400016784668 +MO,2003-05-16,33.29999923706055 +MO,2003-05-19,33.52000045776367 +MO,2003-05-20,34.90999984741211 +MO,2003-05-21,38.29999923706055 +MO,2003-05-22,41.04999923706055 +MO,2003-05-23,42.310001373291016 +MO,2003-05-27,42.09000015258789 +MO,2003-05-28,41.33000183105469 +MO,2003-05-29,41.29999923706055 +MO,2003-05-30,41.29999923706055 +MO,2003-06-02,42.119998931884766 +MO,2003-06-03,42.720001220703125 +MO,2003-06-04,43.20000076293945 +MO,2003-06-05,43.29999923706055 +MO,2003-06-06,43.5 +MO,2003-06-09,43.04999923706055 +MO,2003-06-10,43.79999923706055 +MO,2003-06-11,43.68000030517578 +MO,2003-06-12,42.959999084472656 +MO,2003-06-13,42.18000030517578 +MO,2003-06-16,42.880001068115234 +MO,2003-06-17,43.06999969482422 +MO,2003-06-18,44.2400016784668 +MO,2003-06-19,43.630001068115234 +MO,2003-06-20,43.0099983215332 +MO,2003-06-23,43.849998474121094 +MO,2003-06-24,45.04999923706055 +MO,2003-06-25,43.970001220703125 +MO,2003-06-26,44.779998779296875 +MO,2003-06-27,45.099998474121094 +MO,2003-06-30,45.439998626708984 +MO,2003-07-01,46.189998626708984 +MO,2003-07-02,46.59000015258789 +MO,2003-07-03,46.119998931884766 +MO,2003-07-07,46.869998931884766 +MO,2003-07-08,46.77000045776367 +MO,2003-07-09,44.0 +MO,2003-07-10,43.20000076293945 +MO,2003-07-11,41.810001373291016 +MO,2003-07-14,41.959999084472656 +MO,2003-07-15,40.5 +MO,2003-07-16,40.0 +MO,2003-07-17,39.83000183105469 +MO,2003-07-18,40.279998779296875 +MO,2003-07-21,40.27000045776367 +MO,2003-07-22,40.279998779296875 +MO,2003-07-23,40.13999938964844 +MO,2003-07-24,40.20000076293945 +MO,2003-07-25,40.9900016784668 +MO,2003-07-28,40.27000045776367 +MO,2003-07-29,40.27000045776367 +MO,2003-07-30,40.0 +MO,2003-07-31,40.0099983215332 +MO,2003-08-01,40.279998779296875 +MO,2003-08-04,41.0 +MO,2003-08-05,40.209999084472656 +MO,2003-08-06,40.20000076293945 +MO,2003-08-07,39.970001220703125 +MO,2003-08-08,39.91999816894531 +MO,2003-08-11,40.38999938964844 +MO,2003-08-12,40.720001220703125 +MO,2003-08-13,40.349998474121094 +MO,2003-08-14,39.849998474121094 +MO,2003-08-15,39.849998474121094 +MO,2003-08-18,38.97999954223633 +MO,2003-08-19,38.970001220703125 +MO,2003-08-20,39.939998626708984 +MO,2003-08-21,39.88999938964844 +MO,2003-08-22,39.529998779296875 +MO,2003-08-25,40.0 +MO,2003-08-26,39.95000076293945 +MO,2003-08-27,40.279998779296875 +MO,2003-08-28,40.90999984741211 +MO,2003-08-29,41.220001220703125 +MO,2003-09-02,41.709999084472656 +MO,2003-09-03,41.88999938964844 +MO,2003-09-04,41.779998779296875 +MO,2003-09-05,41.5 +MO,2003-09-08,41.599998474121094 +MO,2003-09-09,41.47999954223633 +MO,2003-09-10,41.59000015258789 +MO,2003-09-11,41.02000045776367 +MO,2003-09-12,40.56999969482422 +MO,2003-09-15,40.599998474121094 +MO,2003-09-16,40.459999084472656 +MO,2003-09-17,44.650001525878906 +MO,2003-09-18,44.560001373291016 +MO,2003-09-19,44.59000015258789 +MO,2003-09-22,44.47999954223633 +MO,2003-09-23,44.5 +MO,2003-09-24,44.2599983215332 +MO,2003-09-25,43.880001068115234 +MO,2003-09-26,43.349998474121094 +MO,2003-09-29,43.5 +MO,2003-09-30,43.79999923706055 +MO,2003-10-01,44.369998931884766 +MO,2003-10-02,44.29999923706055 +MO,2003-10-03,44.689998626708984 +MO,2003-10-06,45.029998779296875 +MO,2003-10-07,45.13999938964844 +MO,2003-10-08,44.95000076293945 +MO,2003-10-09,45.22999954223633 +MO,2003-10-10,45.04999923706055 +MO,2003-10-13,44.900001525878906 +MO,2003-10-14,45.0 +MO,2003-10-15,45.150001525878906 +MO,2003-10-16,44.95000076293945 +MO,2003-10-17,44.779998779296875 +MO,2003-10-20,45.470001220703125 +MO,2003-10-21,45.45000076293945 +MO,2003-10-22,45.29999923706055 +MO,2003-10-23,45.47999954223633 +MO,2003-10-24,45.599998474121094 +MO,2003-10-27,45.310001373291016 +MO,2003-10-28,46.16999816894531 +MO,2003-10-29,46.70000076293945 +MO,2003-10-30,46.630001068115234 +MO,2003-10-31,46.5 +MO,2003-11-03,46.560001373291016 +MO,2003-11-04,46.529998779296875 +MO,2003-11-05,46.97999954223633 +MO,2003-11-06,47.29999923706055 +MO,2003-11-07,49.5099983215332 +MO,2003-11-10,49.099998474121094 +MO,2003-11-11,48.70000076293945 +MO,2003-11-12,50.25 +MO,2003-11-13,50.15999984741211 +MO,2003-11-14,50.349998474121094 +MO,2003-11-17,50.349998474121094 +MO,2003-11-18,49.869998931884766 +MO,2003-11-19,50.0 +MO,2003-11-20,50.02000045776367 +MO,2003-11-21,50.09000015258789 +MO,2003-11-24,50.59000015258789 +MO,2003-11-25,50.81999969482422 +MO,2003-11-26,51.900001525878906 +MO,2003-11-28,52.0 +MO,2003-12-01,52.349998474121094 +MO,2003-12-02,51.959999084472656 +MO,2003-12-03,51.459999084472656 +MO,2003-12-04,51.599998474121094 +MO,2003-12-05,51.41999816894531 +MO,2003-12-08,52.439998626708984 +MO,2003-12-09,51.7400016784668 +MO,2003-12-10,52.310001373291016 +MO,2003-12-11,53.09000015258789 +MO,2003-12-12,53.150001525878906 +MO,2003-12-15,53.36000061035156 +MO,2003-12-16,54.209999084472656 +MO,2003-12-17,54.11000061035156 +MO,2003-12-18,54.470001220703125 +MO,2003-12-19,54.91999816894531 +MO,2003-12-22,54.58000183105469 +MO,2003-12-23,54.02000045776367 +MO,2003-12-24,53.47999954223633 +MO,2003-12-26,53.650001525878906 +MO,2003-12-29,54.400001525878906 +MO,2003-12-30,54.029998779296875 +MO,2003-12-31,54.41999816894531 +MO,2004-01-02,54.650001525878906 +MO,2004-01-05,54.2400016784668 +MO,2004-01-06,53.83000183105469 +MO,2004-01-07,53.119998931884766 +MO,2004-01-08,53.099998474121094 +MO,2004-01-09,52.79999923706055 +MO,2004-01-12,53.130001068115234 +MO,2004-01-13,53.189998626708984 +MO,2004-01-14,53.880001068115234 +MO,2004-01-15,54.25 +MO,2004-01-16,53.68000030517578 +MO,2004-01-20,53.209999084472656 +MO,2004-01-21,54.0 +MO,2004-01-22,54.029998779296875 +MO,2004-01-23,54.47999954223633 +MO,2004-01-26,54.810001373291016 +MO,2004-01-27,55.0 +MO,2004-01-28,55.650001525878906 +MO,2004-01-29,55.95000076293945 +MO,2004-01-30,55.59000015258789 +MO,2004-02-02,55.11000061035156 +MO,2004-02-03,55.130001068115234 +MO,2004-02-04,54.959999084472656 +MO,2004-02-05,55.22999954223633 +MO,2004-02-06,54.779998779296875 +MO,2004-02-09,54.43000030517578 +MO,2004-02-10,55.18000030517578 +MO,2004-02-11,54.93000030517578 +MO,2004-02-12,55.2400016784668 +MO,2004-02-13,54.65999984741211 +MO,2004-02-17,55.150001525878906 +MO,2004-02-18,55.119998931884766 +MO,2004-02-19,55.2400016784668 +MO,2004-02-20,55.349998474121094 +MO,2004-02-23,56.630001068115234 +MO,2004-02-24,56.16999816894531 +MO,2004-02-25,56.58000183105469 +MO,2004-02-26,57.02000045776367 +MO,2004-02-27,57.54999923706055 +MO,2004-03-01,58.18000030517578 +MO,2004-03-02,58.130001068115234 +MO,2004-03-03,57.95000076293945 +MO,2004-03-04,57.45000076293945 +MO,2004-03-05,58.220001220703125 +MO,2004-03-08,58.22999954223633 +MO,2004-03-09,58.189998626708984 +MO,2004-03-10,58.439998626708984 +MO,2004-03-11,56.31999969482422 +MO,2004-03-12,54.310001373291016 +MO,2004-03-15,53.77000045776367 +MO,2004-03-16,53.970001220703125 +MO,2004-03-17,54.779998779296875 +MO,2004-03-18,55.040000915527344 +MO,2004-03-19,54.66999816894531 +MO,2004-03-22,52.959999084472656 +MO,2004-03-23,53.06999969482422 +MO,2004-03-24,52.970001220703125 +MO,2004-03-25,53.369998931884766 +MO,2004-03-26,53.61000061035156 +MO,2004-03-29,54.279998779296875 +MO,2004-03-30,54.25 +MO,2004-03-31,54.45000076293945 +MO,2004-04-01,55.099998474121094 +MO,2004-04-02,54.869998931884766 +MO,2004-04-05,55.290000915527344 +MO,2004-04-06,55.56999969482422 +MO,2004-04-07,55.150001525878906 +MO,2004-04-08,55.369998931884766 +MO,2004-04-12,55.61000061035156 +MO,2004-04-13,55.08000183105469 +MO,2004-04-14,55.58000183105469 +MO,2004-04-15,55.59000015258789 +MO,2004-04-16,55.900001525878906 +MO,2004-04-19,56.45000076293945 +MO,2004-04-20,56.33000183105469 +MO,2004-04-21,55.83000183105469 +MO,2004-04-22,56.5 +MO,2004-04-23,55.900001525878906 +MO,2004-04-26,55.58000183105469 +MO,2004-04-27,55.90999984741211 +MO,2004-04-28,55.279998779296875 +MO,2004-04-29,54.900001525878906 +MO,2004-04-30,55.380001068115234 +MO,2004-05-03,56.349998474121094 +MO,2004-05-04,56.31999969482422 +MO,2004-05-05,56.25 +MO,2004-05-06,56.349998474121094 +MO,2004-05-07,55.650001525878906 +MO,2004-05-10,54.88999938964844 +MO,2004-05-11,53.400001525878906 +MO,2004-05-12,49.79999923706055 +MO,2004-05-13,48.900001525878906 +MO,2004-05-14,49.880001068115234 +MO,2004-05-17,49.470001220703125 +MO,2004-05-18,49.93000030517578 +MO,2004-05-19,49.310001373291016 +MO,2004-05-20,49.25 +MO,2004-05-21,49.31999969482422 +MO,2004-05-24,44.95000076293945 +MO,2004-05-25,46.650001525878906 +MO,2004-05-26,47.66999816894531 +MO,2004-05-27,48.41999816894531 +MO,2004-05-28,47.970001220703125 +MO,2004-06-01,48.459999084472656 +MO,2004-06-02,48.5 +MO,2004-06-03,48.65999984741211 +MO,2004-06-04,48.369998931884766 +MO,2004-06-07,49.13999938964844 +MO,2004-06-08,49.119998931884766 +MO,2004-06-09,48.63999938964844 +MO,2004-06-10,48.47999954223633 +MO,2004-06-14,47.619998931884766 +MO,2004-06-15,47.54999923706055 +MO,2004-06-16,47.810001373291016 +MO,2004-06-17,47.689998626708984 +MO,2004-06-18,47.58000183105469 +MO,2004-06-21,47.7400016784668 +MO,2004-06-22,47.83000183105469 +MO,2004-06-23,48.470001220703125 +MO,2004-06-24,48.45000076293945 +MO,2004-06-25,47.79999923706055 +MO,2004-06-28,49.599998474121094 +MO,2004-06-29,50.220001220703125 +MO,2004-06-30,50.04999923706055 +MO,2004-07-01,49.83000183105469 +MO,2004-07-02,49.68000030517578 +MO,2004-07-06,49.41999816894531 +MO,2004-07-07,49.29999923706055 +MO,2004-07-08,49.400001525878906 +MO,2004-07-09,49.75 +MO,2004-07-12,49.7400016784668 +MO,2004-07-13,49.27000045776367 +MO,2004-07-14,49.0 +MO,2004-07-15,48.20000076293945 +MO,2004-07-16,48.66999816894531 +MO,2004-07-19,48.83000183105469 +MO,2004-07-20,48.77000045776367 +MO,2004-07-21,47.97999954223633 +MO,2004-07-22,47.290000915527344 +MO,2004-07-23,47.29999923706055 +MO,2004-07-26,46.959999084472656 +MO,2004-07-27,47.099998474121094 +MO,2004-07-28,46.70000076293945 +MO,2004-07-29,47.20000076293945 +MO,2004-07-30,47.599998474121094 +MO,2004-08-02,47.79999923706055 +MO,2004-08-03,47.52000045776367 +MO,2004-08-04,47.310001373291016 +MO,2004-08-05,46.79999923706055 +MO,2004-08-06,46.63999938964844 +MO,2004-08-09,46.54999923706055 +MO,2004-08-10,46.90999984741211 +MO,2004-08-11,47.18000030517578 +MO,2004-08-12,47.380001068115234 +MO,2004-08-13,47.060001373291016 +MO,2004-08-16,47.54999923706055 +MO,2004-08-17,47.650001525878906 +MO,2004-08-18,48.33000183105469 +MO,2004-08-19,48.349998474121094 +MO,2004-08-20,48.59000015258789 +MO,2004-08-23,48.720001220703125 +MO,2004-08-24,48.810001373291016 +MO,2004-08-25,48.79999923706055 +MO,2004-08-26,48.97999954223633 +MO,2004-08-27,49.130001068115234 +MO,2004-08-30,48.97999954223633 +MO,2004-08-31,48.95000076293945 +MO,2004-09-01,49.0 +MO,2004-09-02,49.13999938964844 +MO,2004-09-03,49.20000076293945 +MO,2004-09-07,49.529998779296875 +MO,2004-09-08,49.61000061035156 +MO,2004-09-09,49.66999816894531 +MO,2004-09-10,49.95000076293945 +MO,2004-09-13,48.84000015258789 +MO,2004-09-14,49.099998474121094 +MO,2004-09-15,48.95000076293945 +MO,2004-09-16,48.90999984741211 +MO,2004-09-17,48.47999954223633 +MO,2004-09-20,47.08000183105469 +MO,2004-09-21,46.150001525878906 +MO,2004-09-22,45.380001068115234 +MO,2004-09-23,45.72999954223633 +MO,2004-09-24,45.209999084472656 +MO,2004-09-27,45.150001525878906 +MO,2004-09-28,46.22999954223633 +MO,2004-09-29,46.52000045776367 +MO,2004-09-30,47.040000915527344 +MO,2004-10-01,48.0 +MO,2004-10-04,47.83000183105469 +MO,2004-10-05,47.54999923706055 +MO,2004-10-06,47.75 +MO,2004-10-07,46.849998474121094 +MO,2004-10-08,46.5099983215332 +MO,2004-10-11,47.0099983215332 +MO,2004-10-12,46.970001220703125 +MO,2004-10-13,47.15999984741211 +MO,2004-10-14,46.959999084472656 +MO,2004-10-15,47.54999923706055 +MO,2004-10-18,47.400001525878906 +MO,2004-10-19,47.400001525878906 +MO,2004-10-20,47.40999984741211 +MO,2004-10-21,47.31999969482422 +MO,2004-10-22,46.79999923706055 +MO,2004-10-25,46.150001525878906 +MO,2004-10-26,47.0 +MO,2004-10-27,48.029998779296875 +MO,2004-10-28,48.689998626708984 +MO,2004-10-29,48.459999084472656 +MO,2004-11-01,48.54999923706055 +MO,2004-11-02,48.56999969482422 +MO,2004-11-03,50.0 +MO,2004-11-04,54.22999954223633 +MO,2004-11-05,54.060001373291016 +MO,2004-11-08,54.41999816894531 +MO,2004-11-09,53.900001525878906 +MO,2004-11-10,54.0099983215332 +MO,2004-11-11,54.54999923706055 +MO,2004-11-12,54.7400016784668 +MO,2004-11-15,54.29999923706055 +MO,2004-11-16,54.38999938964844 +MO,2004-11-17,57.41999816894531 +MO,2004-11-18,58.70000076293945 +MO,2004-11-19,58.04999923706055 +MO,2004-11-22,57.75 +MO,2004-11-23,57.189998626708984 +MO,2004-11-24,57.36000061035156 +MO,2004-11-26,58.189998626708984 +MO,2004-11-29,57.88999938964844 +MO,2004-11-30,57.4900016784668 +MO,2004-12-01,57.09000015258789 +MO,2004-12-02,58.0 +MO,2004-12-03,58.29999923706055 +MO,2004-12-06,57.95000076293945 +MO,2004-12-07,57.7400016784668 +MO,2004-12-08,58.029998779296875 +MO,2004-12-09,58.849998474121094 +MO,2004-12-10,59.13999938964844 +MO,2004-12-13,59.849998474121094 +MO,2004-12-14,60.77000045776367 +MO,2004-12-15,60.79999923706055 +MO,2004-12-16,60.90999984741211 +MO,2004-12-17,59.970001220703125 +MO,2004-12-20,60.25 +MO,2004-12-21,61.040000915527344 +MO,2004-12-22,60.9900016784668 +MO,2004-12-23,60.83000183105469 +MO,2004-12-27,60.849998474121094 +MO,2004-12-28,61.58000183105469 +MO,2004-12-29,61.599998474121094 +MO,2004-12-30,61.130001068115234 +MO,2004-12-31,61.099998474121094 +MO,2005-01-03,60.630001068115234 +MO,2005-01-04,61.04999923706055 +MO,2005-01-05,60.939998626708984 +MO,2005-01-06,60.5099983215332 +MO,2005-01-07,61.400001525878906 +MO,2005-01-10,62.20000076293945 +MO,2005-01-11,61.599998474121094 +MO,2005-01-12,61.630001068115234 +MO,2005-01-13,62.29999923706055 +MO,2005-01-14,63.349998474121094 +MO,2005-01-18,63.959999084472656 +MO,2005-01-19,63.560001373291016 +MO,2005-01-20,63.099998474121094 +MO,2005-01-21,62.75 +MO,2005-01-24,62.15999984741211 +MO,2005-01-25,62.290000915527344 +MO,2005-01-26,61.84000015258789 +MO,2005-01-27,62.630001068115234 +MO,2005-01-28,63.20000076293945 +MO,2005-01-31,63.83000183105469 +MO,2005-02-01,63.90999984741211 +MO,2005-02-02,63.900001525878906 +MO,2005-02-03,63.7400016784668 +MO,2005-02-04,67.0 +MO,2005-02-07,66.55000305175781 +MO,2005-02-08,66.4000015258789 +MO,2005-02-09,65.27999877929688 +MO,2005-02-10,66.4000015258789 +MO,2005-02-11,66.19999694824219 +MO,2005-02-14,66.0999984741211 +MO,2005-02-15,66.05999755859375 +MO,2005-02-16,65.51000213623047 +MO,2005-02-17,64.72000122070312 +MO,2005-02-18,64.9000015258789 +MO,2005-02-22,63.119998931884766 +MO,2005-02-23,64.3499984741211 +MO,2005-02-24,65.19000244140625 +MO,2005-02-25,65.69999694824219 +MO,2005-02-28,65.6500015258789 +MO,2005-03-01,66.0999984741211 +MO,2005-03-02,65.86000061035156 +MO,2005-03-03,65.69000244140625 +MO,2005-03-04,66.05000305175781 +MO,2005-03-07,65.6500015258789 +MO,2005-03-08,65.69999694824219 +MO,2005-03-09,64.98999786376953 +MO,2005-03-10,65.48999786376953 +MO,2005-03-11,65.13999938964844 +MO,2005-03-14,65.16999816894531 +MO,2005-03-15,65.25 +MO,2005-03-16,64.5199966430664 +MO,2005-03-17,64.9000015258789 +MO,2005-03-18,64.72000122070312 +MO,2005-03-21,63.279998779296875 +MO,2005-03-22,63.54999923706055 +MO,2005-03-23,63.900001525878906 +MO,2005-03-24,63.720001220703125 +MO,2005-03-28,64.5 +MO,2005-03-29,64.37999725341797 +MO,2005-03-30,65.3499984741211 +MO,2005-03-31,65.38999938964844 +MO,2005-04-01,65.18000030517578 +MO,2005-04-04,64.47000122070312 +MO,2005-04-05,65.0 +MO,2005-04-06,65.54000091552734 +MO,2005-04-07,65.68000030517578 +MO,2005-04-08,65.52999877929688 +MO,2005-04-11,65.55000305175781 +MO,2005-04-12,65.19000244140625 +MO,2005-04-13,65.87000274658203 +MO,2005-04-14,65.48999786376953 +MO,2005-04-15,64.9800033569336 +MO,2005-04-18,63.72999954223633 +MO,2005-04-19,64.12000274658203 +MO,2005-04-20,62.75 +MO,2005-04-21,65.30999755859375 +MO,2005-04-22,64.80000305175781 +MO,2005-04-25,65.30999755859375 +MO,2005-04-26,64.0 +MO,2005-04-27,64.83999633789062 +MO,2005-04-28,64.47000122070312 +MO,2005-04-29,64.98999786376953 +MO,2005-05-02,65.41000366210938 +MO,2005-05-03,65.98999786376953 +MO,2005-05-04,66.75 +MO,2005-05-05,66.83000183105469 +MO,2005-05-06,66.30000305175781 +MO,2005-05-09,66.12000274658203 +MO,2005-05-10,65.76000213623047 +MO,2005-05-11,65.38999938964844 +MO,2005-05-12,65.13999938964844 +MO,2005-05-13,64.94999694824219 +MO,2005-05-16,66.0999984741211 +MO,2005-05-17,66.30000305175781 +MO,2005-05-18,66.7300033569336 +MO,2005-05-19,67.4000015258789 +MO,2005-05-20,67.7699966430664 +MO,2005-05-23,67.94000244140625 +MO,2005-05-24,68.0 +MO,2005-05-25,67.81999969482422 +MO,2005-05-26,67.68000030517578 +MO,2005-05-27,67.55000305175781 +MO,2005-05-31,67.13999938964844 +MO,2005-06-01,67.05000305175781 +MO,2005-06-02,67.62000274658203 +MO,2005-06-03,67.23999786376953 +MO,2005-06-06,67.16999816894531 +MO,2005-06-07,67.77999877929688 +MO,2005-06-08,68.75 +MO,2005-06-09,69.25 +MO,2005-06-10,69.18000030517578 +MO,2005-06-13,68.31999969482422 +MO,2005-06-14,66.94999694824219 +MO,2005-06-15,66.4800033569336 +MO,2005-06-16,66.62000274658203 +MO,2005-06-17,67.04000091552734 +MO,2005-06-20,66.8499984741211 +MO,2005-06-21,66.94000244140625 +MO,2005-06-22,67.26000213623047 +MO,2005-06-23,66.19999694824219 +MO,2005-06-24,65.1500015258789 +MO,2005-06-27,64.97000122070312 +MO,2005-06-28,65.19000244140625 +MO,2005-06-29,65.0999984741211 +MO,2005-06-30,64.66000366210938 +MO,2005-07-01,65.02999877929688 +MO,2005-07-05,65.05000305175781 +MO,2005-07-06,64.62000274658203 +MO,2005-07-07,64.19999694824219 +MO,2005-07-08,64.87000274658203 +MO,2005-07-11,65.83000183105469 +MO,2005-07-12,65.06999969482422 +MO,2005-07-13,65.83000183105469 +MO,2005-07-14,66.62999725341797 +MO,2005-07-15,66.6500015258789 +MO,2005-07-18,65.91000366210938 +MO,2005-07-19,65.26000213623047 +MO,2005-07-20,66.26000213623047 +MO,2005-07-21,65.80000305175781 +MO,2005-07-22,66.5199966430664 +MO,2005-07-25,66.23999786376953 +MO,2005-07-26,66.38999938964844 +MO,2005-07-27,66.55000305175781 +MO,2005-07-28,67.11000061035156 +MO,2005-07-29,66.95999908447266 +MO,2005-08-01,66.41999816894531 +MO,2005-08-02,66.94999694824219 +MO,2005-08-03,67.5 +MO,2005-08-04,67.55000305175781 +MO,2005-08-05,66.33000183105469 +MO,2005-08-08,66.1500015258789 +MO,2005-08-09,66.4000015258789 +MO,2005-08-10,66.93000030517578 +MO,2005-08-11,67.45999908447266 +MO,2005-08-12,66.83999633789062 +MO,2005-08-15,67.0199966430664 +MO,2005-08-16,67.37000274658203 +MO,2005-08-17,67.86000061035156 +MO,2005-08-18,70.38999938964844 +MO,2005-08-19,69.97000122070312 +MO,2005-08-22,69.68000030517578 +MO,2005-08-23,69.69999694824219 +MO,2005-08-24,69.61000061035156 +MO,2005-08-25,69.91000366210938 +MO,2005-08-26,69.4800033569336 +MO,2005-08-29,69.56999969482422 +MO,2005-08-30,69.9000015258789 +MO,2005-08-31,70.69999694824219 +MO,2005-09-01,70.05000305175781 +MO,2005-09-02,70.05999755859375 +MO,2005-09-06,70.69000244140625 +MO,2005-09-07,71.05999755859375 +MO,2005-09-08,72.54000091552734 +MO,2005-09-09,72.66000366210938 +MO,2005-09-12,72.62999725341797 +MO,2005-09-13,71.0199966430664 +MO,2005-09-14,71.62999725341797 +MO,2005-09-15,72.25 +MO,2005-09-16,73.13999938964844 +MO,2005-09-19,72.9800033569336 +MO,2005-09-20,72.86000061035156 +MO,2005-09-21,71.62999725341797 +MO,2005-09-22,71.91000366210938 +MO,2005-09-23,71.91000366210938 +MO,2005-09-26,72.5199966430664 +MO,2005-09-27,73.48999786376953 +MO,2005-09-28,73.47000122070312 +MO,2005-09-29,73.6500015258789 +MO,2005-09-30,73.70999908447266 +MO,2005-10-03,74.16000366210938 +MO,2005-10-04,74.16000366210938 +MO,2005-10-05,74.08000183105469 +MO,2005-10-06,72.75 +MO,2005-10-07,72.45999908447266 +MO,2005-10-10,71.5199966430664 +MO,2005-10-11,72.05999755859375 +MO,2005-10-12,70.91999816894531 +MO,2005-10-13,69.5999984741211 +MO,2005-10-14,70.66000366210938 +MO,2005-10-17,74.95999908447266 +MO,2005-10-18,72.4800033569336 +MO,2005-10-19,73.8499984741211 +MO,2005-10-20,72.69999694824219 +MO,2005-10-21,72.97000122070312 +MO,2005-10-24,74.05999755859375 +MO,2005-10-25,74.4000015258789 +MO,2005-10-26,74.72000122070312 +MO,2005-10-27,73.4000015258789 +MO,2005-10-28,75.11000061035156 +MO,2005-10-31,75.05000305175781 +MO,2005-11-01,74.20999908447266 +MO,2005-11-02,74.6500015258789 +MO,2005-11-03,74.29000091552734 +MO,2005-11-04,74.02999877929688 +MO,2005-11-07,74.19000244140625 +MO,2005-11-08,74.5199966430664 +MO,2005-11-09,73.80000305175781 +MO,2005-11-10,74.51000213623047 +MO,2005-11-11,74.8499984741211 +MO,2005-11-14,74.5999984741211 +MO,2005-11-15,74.38999938964844 +MO,2005-11-16,73.88999938964844 +MO,2005-11-17,71.80000305175781 +MO,2005-11-18,71.25 +MO,2005-11-21,71.61000061035156 +MO,2005-11-22,73.12000274658203 +MO,2005-11-23,73.41000366210938 +MO,2005-11-25,73.47000122070312 +MO,2005-11-28,72.88999938964844 +MO,2005-11-29,72.95999908447266 +MO,2005-11-30,72.79000091552734 +MO,2005-12-01,73.0 +MO,2005-12-02,73.31999969482422 +MO,2005-12-05,72.75 +MO,2005-12-06,72.43000030517578 +MO,2005-12-07,72.0 +MO,2005-12-08,71.87999725341797 +MO,2005-12-09,72.20999908447266 +MO,2005-12-12,72.51000213623047 +MO,2005-12-13,74.02999877929688 +MO,2005-12-14,73.7300033569336 +MO,2005-12-15,76.62000274658203 +MO,2005-12-16,77.31999969482422 +MO,2005-12-19,76.58000183105469 +MO,2005-12-20,76.05999755859375 +MO,2005-12-21,76.30999755859375 +MO,2005-12-22,76.83999633789062 +MO,2005-12-23,76.05999755859375 +MO,2005-12-27,75.1500015258789 +MO,2005-12-28,75.1500015258789 +MO,2005-12-29,75.0999984741211 +MO,2005-12-30,74.72000122070312 +MO,2006-01-03,74.9800033569336 +MO,2006-01-04,75.5199966430664 +MO,2006-01-05,75.33000183105469 +MO,2006-01-06,75.94999694824219 +MO,2006-01-09,76.18000030517578 +MO,2006-01-10,76.08000183105469 +MO,2006-01-11,76.47000122070312 +MO,2006-01-12,76.3499984741211 +MO,2006-01-13,76.44000244140625 +MO,2006-01-17,75.80000305175781 +MO,2006-01-18,75.87000274658203 +MO,2006-01-19,75.55999755859375 +MO,2006-01-20,74.83999633789062 +MO,2006-01-23,74.72000122070312 +MO,2006-01-24,74.20999908447266 +MO,2006-01-25,73.8499984741211 +MO,2006-01-26,73.75 +MO,2006-01-27,74.7300033569336 +MO,2006-01-30,73.91000366210938 +MO,2006-01-31,72.33999633789062 +MO,2006-02-01,73.5 +MO,2006-02-02,72.02999877929688 +MO,2006-02-03,71.69999694824219 +MO,2006-02-06,71.37999725341797 +MO,2006-02-07,71.05000305175781 +MO,2006-02-08,71.3499984741211 +MO,2006-02-09,71.81999969482422 +MO,2006-02-10,71.87000274658203 +MO,2006-02-13,71.25 +MO,2006-02-14,72.58999633789062 +MO,2006-02-15,73.37999725341797 +MO,2006-02-16,73.19999694824219 +MO,2006-02-17,72.87000274658203 +MO,2006-02-21,72.19999694824219 +MO,2006-02-22,73.37999725341797 +MO,2006-02-23,73.37999725341797 +MO,2006-02-24,72.44999694824219 +MO,2006-02-27,72.72000122070312 +MO,2006-02-28,71.9000015258789 +MO,2006-03-01,72.05000305175781 +MO,2006-03-02,71.61000061035156 +MO,2006-03-03,72.11000061035156 +MO,2006-03-06,71.5 +MO,2006-03-07,71.79000091552734 +MO,2006-03-08,72.6500015258789 +MO,2006-03-09,72.83000183105469 +MO,2006-03-10,73.86000061035156 +MO,2006-03-13,73.5 +MO,2006-03-14,74.45999908447266 +MO,2006-03-15,73.87000274658203 +MO,2006-03-16,73.9000015258789 +MO,2006-03-17,73.55000305175781 +MO,2006-03-20,73.58999633789062 +MO,2006-03-21,72.45999908447266 +MO,2006-03-22,73.29000091552734 +MO,2006-03-23,72.75 +MO,2006-03-24,72.94000244140625 +MO,2006-03-27,72.05000305175781 +MO,2006-03-28,72.02999877929688 +MO,2006-03-29,72.81999969482422 +MO,2006-03-30,71.72000122070312 +MO,2006-03-31,70.86000061035156 +MO,2006-04-03,71.30999755859375 +MO,2006-04-04,71.08000183105469 +MO,2006-04-05,71.18000030517578 +MO,2006-04-06,70.45999908447266 +MO,2006-04-07,69.75 +MO,2006-04-10,70.04000091552734 +MO,2006-04-11,69.31999969482422 +MO,2006-04-12,69.58999633789062 +MO,2006-04-13,69.0 +MO,2006-04-17,68.68000030517578 +MO,2006-04-18,69.44000244140625 +MO,2006-04-19,68.95999908447266 +MO,2006-04-20,70.04000091552734 +MO,2006-04-21,70.54000091552734 +MO,2006-04-24,71.30999755859375 +MO,2006-04-25,71.62000274658203 +MO,2006-04-26,71.37000274658203 +MO,2006-04-27,71.93000030517578 +MO,2006-04-28,73.16000366210938 +MO,2006-05-01,72.4000015258789 +MO,2006-05-02,72.9000015258789 +MO,2006-05-03,73.12999725341797 +MO,2006-05-04,73.6500015258789 +MO,2006-05-05,73.80999755859375 +MO,2006-05-08,73.5999984741211 +MO,2006-05-09,73.83000183105469 +MO,2006-05-10,72.69000244140625 +MO,2006-05-11,71.3499984741211 +MO,2006-05-12,70.4000015258789 +MO,2006-05-15,71.37999725341797 +MO,2006-05-16,71.75 +MO,2006-05-17,71.01000213623047 +MO,2006-05-18,70.4800033569336 +MO,2006-05-19,71.0 +MO,2006-05-22,70.8499984741211 +MO,2006-05-23,70.91000366210938 +MO,2006-05-24,71.80000305175781 +MO,2006-05-25,72.12000274658203 +MO,2006-05-26,72.47000122070312 +MO,2006-05-30,71.38999938964844 +MO,2006-05-31,72.3499984741211 +MO,2006-06-01,72.41000366210938 +MO,2006-06-02,72.8499984741211 +MO,2006-06-05,71.63999938964844 +MO,2006-06-06,72.02999877929688 +MO,2006-06-07,70.94999694824219 +MO,2006-06-08,71.29000091552734 +MO,2006-06-09,71.06999969482422 +MO,2006-06-12,71.08999633789062 +MO,2006-06-13,69.55999755859375 +MO,2006-06-14,69.95999908447266 +MO,2006-06-15,70.58000183105469 +MO,2006-06-16,70.87999725341797 +MO,2006-06-19,71.33999633789062 +MO,2006-06-20,71.88999938964844 +MO,2006-06-21,72.02999877929688 +MO,2006-06-22,72.22000122070312 +MO,2006-06-23,71.25 +MO,2006-06-26,72.16000366210938 +MO,2006-06-27,72.5 +MO,2006-06-28,73.05000305175781 +MO,2006-06-29,73.88999938964844 +MO,2006-06-30,73.43000030517578 +MO,2006-07-03,74.06999969482422 +MO,2006-07-05,73.33000183105469 +MO,2006-07-06,77.76000213623047 +MO,2006-07-07,77.80000305175781 +MO,2006-07-10,77.33999633789062 +MO,2006-07-11,77.94999694824219 +MO,2006-07-12,77.29000091552734 +MO,2006-07-13,76.70999908447266 +MO,2006-07-14,77.38999938964844 +MO,2006-07-17,76.94999694824219 +MO,2006-07-18,77.54000091552734 +MO,2006-07-19,77.45999908447266 +MO,2006-07-20,79.08999633789062 +MO,2006-07-21,79.66999816894531 +MO,2006-07-24,79.48999786376953 +MO,2006-07-25,80.05000305175781 +MO,2006-07-26,79.79000091552734 +MO,2006-07-27,79.87000274658203 +MO,2006-07-28,80.69000244140625 +MO,2006-07-31,79.97000122070312 +MO,2006-08-01,79.81999969482422 +MO,2006-08-02,80.0 +MO,2006-08-03,80.16999816894531 +MO,2006-08-04,79.9000015258789 +MO,2006-08-07,79.0999984741211 +MO,2006-08-08,80.30000305175781 +MO,2006-08-09,80.16000366210938 +MO,2006-08-10,80.55999755859375 +MO,2006-08-11,80.83999633789062 +MO,2006-08-14,80.55999755859375 +MO,2006-08-15,80.95999908447266 +MO,2006-08-16,80.73999786376953 +MO,2006-08-17,80.75 +MO,2006-08-18,83.97000122070312 +MO,2006-08-21,83.72000122070312 +MO,2006-08-22,83.62999725341797 +MO,2006-08-23,83.66999816894531 +MO,2006-08-24,84.45999908447266 +MO,2006-08-25,84.0999984741211 +MO,2006-08-28,84.05000305175781 +MO,2006-08-29,83.52999877929688 +MO,2006-08-30,84.41999816894531 +MO,2006-08-31,83.52999877929688 +MO,2006-09-01,83.80999755859375 +MO,2006-09-05,82.62999725341797 +MO,2006-09-06,82.61000061035156 +MO,2006-09-07,82.12000274658203 +MO,2006-09-08,82.97000122070312 +MO,2006-09-11,83.3499984741211 +MO,2006-09-12,83.05999755859375 +MO,2006-09-13,82.73999786376953 +MO,2006-09-14,83.04000091552734 +MO,2006-09-15,83.13999938964844 +MO,2006-09-18,82.93000030517578 +MO,2006-09-19,82.5199966430664 +MO,2006-09-20,82.58999633789062 +MO,2006-09-21,81.93000030517578 +MO,2006-09-22,82.31999969482422 +MO,2006-09-25,77.05999755859375 +MO,2006-09-26,75.76000213623047 +MO,2006-09-27,77.29000091552734 +MO,2006-09-28,76.97000122070312 +MO,2006-09-29,76.55000305175781 +MO,2006-10-02,76.54000091552734 +MO,2006-10-03,75.63999938964844 +MO,2006-10-04,76.9000015258789 +MO,2006-10-05,78.4000015258789 +MO,2006-10-06,78.62000274658203 +MO,2006-10-09,78.75 +MO,2006-10-10,78.05000305175781 +MO,2006-10-11,78.83000183105469 +MO,2006-10-12,78.77999877929688 +MO,2006-10-13,79.62999725341797 +MO,2006-10-16,79.08000183105469 +MO,2006-10-17,78.25 +MO,2006-10-18,78.33999633789062 +MO,2006-10-19,80.19000244140625 +MO,2006-10-20,79.66999816894531 +MO,2006-10-23,80.16000366210938 +MO,2006-10-24,79.81999969482422 +MO,2006-10-25,82.0999984741211 +MO,2006-10-26,81.56999969482422 +MO,2006-10-27,81.8499984741211 +MO,2006-10-30,81.69999694824219 +MO,2006-10-31,81.33000183105469 +MO,2006-11-01,81.44999694824219 +MO,2006-11-02,81.36000061035156 +MO,2006-11-03,81.18000030517578 +MO,2006-11-06,81.27999877929688 +MO,2006-11-07,80.33000183105469 +MO,2006-11-08,81.44999694824219 +MO,2006-11-09,80.86000061035156 +MO,2006-11-10,80.93000030517578 +MO,2006-11-13,80.83999633789062 +MO,2006-11-14,81.13999938964844 +MO,2006-11-15,82.25 +MO,2006-11-16,83.56999969482422 +MO,2006-11-17,85.01000213623047 +MO,2006-11-20,84.88999938964844 +MO,2006-11-21,84.11000061035156 +MO,2006-11-22,84.12000274658203 +MO,2006-11-24,83.75 +MO,2006-11-27,83.41999816894531 +MO,2006-11-28,83.6500015258789 +MO,2006-11-29,84.33000183105469 +MO,2006-11-30,84.20999908447266 +MO,2006-12-01,84.0 +MO,2006-12-04,84.4000015258789 +MO,2006-12-05,84.02999877929688 +MO,2006-12-06,84.16000366210938 +MO,2006-12-07,84.95999908447266 +MO,2006-12-08,84.83000183105469 +MO,2006-12-11,85.0199966430664 +MO,2006-12-12,84.79000091552734 +MO,2006-12-13,84.58000183105469 +MO,2006-12-14,84.97000122070312 +MO,2006-12-15,85.20999908447266 +MO,2006-12-18,85.62999725341797 +MO,2006-12-19,85.91999816894531 +MO,2006-12-20,85.68000030517578 +MO,2006-12-21,85.72000122070312 +MO,2006-12-22,84.77999877929688 +MO,2006-12-26,85.19999694824219 +MO,2006-12-27,85.80999755859375 +MO,2006-12-28,86.2300033569336 +MO,2006-12-29,85.81999969482422 +MO,2007-01-03,86.51000213623047 +MO,2007-01-04,87.6500015258789 +MO,2007-01-05,87.1500015258789 +MO,2007-01-08,87.9800033569336 +MO,2007-01-09,88.12000274658203 +MO,2007-01-10,89.19000244140625 +MO,2007-01-11,89.4000015258789 +MO,2007-01-12,88.41999816894531 +MO,2007-01-16,89.29000091552734 +MO,2007-01-17,88.56999969482422 +MO,2007-01-18,87.94999694824219 +MO,2007-01-19,87.26000213623047 +MO,2007-01-22,87.06999969482422 +MO,2007-01-23,87.76000213623047 +MO,2007-01-24,87.91999816894531 +MO,2007-01-25,87.8499984741211 +MO,2007-01-26,88.0 +MO,2007-01-29,88.05999755859375 +MO,2007-01-30,87.54000091552734 +MO,2007-01-31,87.38999938964844 +MO,2007-02-01,87.4800033569336 +MO,2007-02-02,86.55999755859375 +MO,2007-02-05,86.87999725341797 +MO,2007-02-06,86.0199966430664 +MO,2007-02-07,85.9800033569336 +MO,2007-02-08,85.22000122070312 +MO,2007-02-09,85.38999938964844 +MO,2007-02-12,85.5999984741211 +MO,2007-02-13,86.05000305175781 +MO,2007-02-14,86.38999938964844 +MO,2007-02-15,86.08000183105469 +MO,2007-02-16,86.19999694824219 +MO,2007-02-20,85.94999694824219 +MO,2007-02-21,85.36000061035156 +MO,2007-02-22,84.83999633789062 +MO,2007-02-23,85.37999725341797 +MO,2007-02-26,85.66999816894531 +MO,2007-02-27,82.66999816894531 +MO,2007-02-28,84.27999877929688 +MO,2007-03-01,84.33999633789062 +MO,2007-03-02,83.4800033569336 +MO,2007-03-05,82.20999908447266 +MO,2007-03-06,84.41999816894531 +MO,2007-03-07,85.08000183105469 +MO,2007-03-08,85.95999908447266 +MO,2007-03-09,86.86000061035156 +MO,2007-03-12,86.66000366210938 +MO,2007-03-13,84.04000091552734 +MO,2007-03-14,83.9000015258789 +MO,2007-03-15,84.75 +MO,2007-03-16,84.7300033569336 +MO,2007-03-19,85.22000122070312 +MO,2007-03-20,85.83000183105469 +MO,2007-03-21,86.0999984741211 +MO,2007-03-22,86.1500015258789 +MO,2007-03-23,85.47000122070312 +MO,2007-03-26,84.94999694824219 +MO,2007-03-27,85.08000183105469 +MO,2007-03-28,86.20999908447266 +MO,2007-03-29,87.13999938964844 +MO,2007-03-30,87.80999755859375 +MO,2007-04-02,68.22000122070312 +MO,2007-04-03,69.6500015258789 +MO,2007-04-04,70.44000244140625 +MO,2007-04-05,70.75 +MO,2007-04-09,69.9000015258789 +MO,2007-04-10,70.16000366210938 +MO,2007-04-11,69.5 +MO,2007-04-12,69.94999694824219 +MO,2007-04-13,69.55999755859375 +MO,2007-04-16,69.37000274658203 +MO,2007-04-17,69.56999969482422 +MO,2007-04-18,70.08000183105469 +MO,2007-04-19,69.4000015258789 +MO,2007-04-20,69.55000305175781 +MO,2007-04-23,69.33000183105469 +MO,2007-04-24,69.91999816894531 +MO,2007-04-25,70.47000122070312 +MO,2007-04-26,69.33000183105469 +MO,2007-04-27,69.5999984741211 +MO,2007-04-30,68.91999816894531 +MO,2007-05-01,68.80999755859375 +MO,2007-05-02,69.11000061035156 +MO,2007-05-03,69.7699966430664 +MO,2007-05-04,69.36000061035156 +MO,2007-05-07,69.18000030517578 +MO,2007-05-08,68.66000366210938 +MO,2007-05-09,68.56999969482422 +MO,2007-05-10,68.04000091552734 +MO,2007-05-11,68.58999633789062 +MO,2007-05-14,68.83000183105469 +MO,2007-05-15,69.41000366210938 +MO,2007-05-16,69.98999786376953 +MO,2007-05-17,69.69999694824219 +MO,2007-05-18,69.94999694824219 +MO,2007-05-21,70.8499984741211 +MO,2007-05-22,71.68000030517578 +MO,2007-05-23,71.38999938964844 +MO,2007-05-24,70.47000122070312 +MO,2007-05-25,70.77999877929688 +MO,2007-05-29,71.33999633789062 +MO,2007-05-30,71.48999786376953 +MO,2007-05-31,71.0999984741211 +MO,2007-06-01,71.81999969482422 +MO,2007-06-04,71.80000305175781 +MO,2007-06-05,70.68000030517578 +MO,2007-06-06,70.80999755859375 +MO,2007-06-07,69.55000305175781 +MO,2007-06-08,70.30000305175781 +MO,2007-06-11,70.22000122070312 +MO,2007-06-12,70.13999938964844 +MO,2007-06-13,70.26000213623047 +MO,2007-06-14,70.47000122070312 +MO,2007-06-15,70.66999816894531 +MO,2007-06-18,70.16000366210938 +MO,2007-06-19,69.5199966430664 +MO,2007-06-20,68.2699966430664 +MO,2007-06-21,68.58000183105469 +MO,2007-06-22,68.19999694824219 +MO,2007-06-25,68.75 +MO,2007-06-26,69.62999725341797 +MO,2007-06-27,70.19999694824219 +MO,2007-06-28,69.91999816894531 +MO,2007-06-29,70.13999938964844 +MO,2007-07-02,70.9000015258789 +MO,2007-07-03,70.98999786376953 +MO,2007-07-05,71.16000366210938 +MO,2007-07-06,71.5999984741211 +MO,2007-07-09,71.69999694824219 +MO,2007-07-10,70.43000030517578 +MO,2007-07-11,70.88999938964844 +MO,2007-07-12,72.06999969482422 +MO,2007-07-13,71.69999694824219 +MO,2007-07-16,71.30999755859375 +MO,2007-07-17,71.27999877929688 +MO,2007-07-18,70.30000305175781 +MO,2007-07-19,70.62999725341797 +MO,2007-07-20,69.80000305175781 +MO,2007-07-23,69.62000274658203 +MO,2007-07-24,68.05999755859375 +MO,2007-07-25,67.8499984741211 +MO,2007-07-26,66.80000305175781 +MO,2007-07-27,65.16999816894531 +MO,2007-07-30,65.77999877929688 +MO,2007-07-31,66.47000122070312 +MO,2007-08-01,66.58000183105469 +MO,2007-08-02,67.13999938964844 +MO,2007-08-03,66.5999984741211 +MO,2007-08-06,68.9800033569336 +MO,2007-08-07,69.22000122070312 +MO,2007-08-08,69.5999984741211 +MO,2007-08-09,67.66999816894531 +MO,2007-08-10,67.38999938964844 +MO,2007-08-13,67.41000366210938 +MO,2007-08-14,66.81999969482422 +MO,2007-08-15,65.9800033569336 +MO,2007-08-16,66.36000061035156 +MO,2007-08-17,67.58999633789062 +MO,2007-08-20,67.0 +MO,2007-08-21,67.22000122070312 +MO,2007-08-22,68.23999786376953 +MO,2007-08-23,68.62999725341797 +MO,2007-08-24,69.19000244140625 +MO,2007-08-27,70.08000183105469 +MO,2007-08-28,69.06999969482422 +MO,2007-08-29,69.80000305175781 +MO,2007-08-30,69.25 +MO,2007-08-31,69.41000366210938 +MO,2007-09-04,69.66999816894531 +MO,2007-09-05,68.62999725341797 +MO,2007-09-06,68.2699966430664 +MO,2007-09-07,67.38999938964844 +MO,2007-09-10,67.30000305175781 +MO,2007-09-11,67.73999786376953 +MO,2007-09-12,67.5 +MO,2007-09-13,67.12999725341797 +MO,2007-09-14,67.02999877929688 +MO,2007-09-17,67.0 +MO,2007-09-18,68.05999755859375 +MO,2007-09-19,68.7300033569336 +MO,2007-09-20,68.62000274658203 +MO,2007-09-21,68.54000091552734 +MO,2007-09-24,68.44000244140625 +MO,2007-09-25,68.23999786376953 +MO,2007-09-26,68.5999984741211 +MO,2007-09-27,69.4800033569336 +MO,2007-09-28,69.52999877929688 +MO,2007-10-01,69.7699966430664 +MO,2007-10-02,69.94999694824219 +MO,2007-10-03,69.87999725341797 +MO,2007-10-04,69.69000244140625 +MO,2007-10-05,69.55999755859375 +MO,2007-10-08,69.27999877929688 +MO,2007-10-09,69.93000030517578 +MO,2007-10-10,70.0 +MO,2007-10-11,69.94999694824219 +MO,2007-10-12,70.05999755859375 +MO,2007-10-15,70.37000274658203 +MO,2007-10-16,70.73999786376953 +MO,2007-10-17,70.9800033569336 +MO,2007-10-18,70.88999938964844 +MO,2007-10-19,70.5 +MO,2007-10-22,71.47000122070312 +MO,2007-10-23,72.08999633789062 +MO,2007-10-24,72.36000061035156 +MO,2007-10-25,72.26000213623047 +MO,2007-10-26,72.97000122070312 +MO,2007-10-29,72.97000122070312 +MO,2007-10-30,72.76000213623047 +MO,2007-10-31,72.93000030517578 +MO,2007-11-01,71.87999725341797 +MO,2007-11-02,72.11000061035156 +MO,2007-11-05,72.36000061035156 +MO,2007-11-06,72.94000244140625 +MO,2007-11-07,71.9800033569336 +MO,2007-11-08,72.72000122070312 +MO,2007-11-09,72.70999908447266 +MO,2007-11-12,72.47000122070312 +MO,2007-11-13,72.8499984741211 +MO,2007-11-14,72.22000122070312 +MO,2007-11-15,72.2699966430664 +MO,2007-11-16,73.18000030517578 +MO,2007-11-19,73.83999633789062 +MO,2007-11-20,73.80999755859375 +MO,2007-11-21,72.41000366210938 +MO,2007-11-23,72.97000122070312 +MO,2007-11-26,71.44000244140625 +MO,2007-11-27,73.3499984741211 +MO,2007-11-28,74.08999633789062 +MO,2007-11-29,75.9800033569336 +MO,2007-11-30,77.55999755859375 +MO,2007-12-03,77.56999969482422 +MO,2007-12-04,77.41000366210938 +MO,2007-12-05,77.80000305175781 +MO,2007-12-06,77.80000305175781 +MO,2007-12-07,77.5999984741211 +MO,2007-12-10,78.19999694824219 +MO,2007-12-11,77.0999984741211 +MO,2007-12-12,77.70999908447266 +MO,2007-12-13,77.76000213623047 +MO,2007-12-14,76.81999969482422 +MO,2007-12-17,76.0199966430664 +MO,2007-12-18,75.93000030517578 +MO,2007-12-19,76.68000030517578 +MO,2007-12-20,77.62000274658203 +MO,2007-12-21,77.43000030517578 +MO,2007-12-24,77.58000183105469 +MO,2007-12-26,77.48999786376953 +MO,2007-12-27,76.2300033569336 +MO,2007-12-28,75.95999908447266 +MO,2007-12-31,75.58000183105469 +MO,2008-01-02,74.93000030517578 +MO,2008-01-03,75.38999938964844 +MO,2008-01-04,74.9000015258789 +MO,2008-01-07,77.2300033569336 +MO,2008-01-08,78.31999969482422 +MO,2008-01-09,79.20999908447266 +MO,2008-01-10,78.81999969482422 +MO,2008-01-11,79.0199966430664 +MO,2008-01-14,78.69000244140625 +MO,2008-01-15,78.45999908447266 +MO,2008-01-16,77.91000366210938 +MO,2008-01-17,76.80000305175781 +MO,2008-01-18,75.41999816894531 +MO,2008-01-22,73.37999725341797 +MO,2008-01-23,72.8499984741211 +MO,2008-01-24,74.88999938964844 +MO,2008-01-25,73.94999694824219 +MO,2008-01-28,75.01000213623047 +MO,2008-01-29,76.12000274658203 +MO,2008-01-30,76.5 +MO,2008-01-31,75.79000091552734 +MO,2008-02-01,75.44000244140625 +MO,2008-02-04,75.06999969482422 +MO,2008-02-05,73.12999725341797 +MO,2008-02-06,72.76000213623047 +MO,2008-02-07,74.0999984741211 +MO,2008-02-08,73.08999633789062 +MO,2008-02-11,72.41999816894531 +MO,2008-02-12,72.43000030517578 +MO,2008-02-13,72.8499984741211 +MO,2008-02-14,72.69000244140625 +MO,2008-02-15,72.52999877929688 +MO,2008-02-19,72.93000030517578 +MO,2008-02-20,72.94000244140625 +MO,2008-02-21,73.38999938964844 +MO,2008-02-22,73.5999984741211 +MO,2008-02-25,74.26000213623047 +MO,2008-02-26,74.2699966430664 +MO,2008-02-27,74.47000122070312 +MO,2008-02-28,73.77999877929688 +MO,2008-02-29,73.13999938964844 +MO,2008-03-03,73.0199966430664 +MO,2008-03-04,73.83000183105469 +MO,2008-03-05,74.91000366210938 +MO,2008-03-06,73.97000122070312 +MO,2008-03-07,74.5199966430664 +MO,2008-03-10,74.73999786376953 +MO,2008-03-11,75.25 +MO,2008-03-12,73.66000366210938 +MO,2008-03-13,73.44999694824219 +MO,2008-03-14,71.77999877929688 +MO,2008-03-17,69.97000122070312 +MO,2008-03-18,71.55999755859375 +MO,2008-03-19,70.77999877929688 +MO,2008-03-20,70.26000213623047 +MO,2008-03-24,71.68000030517578 +MO,2008-03-25,73.33000183105469 +MO,2008-03-26,73.0 +MO,2008-03-27,73.22000122070312 +MO,2008-03-28,73.83000183105469 +MO,2008-03-31,22.200000762939453 +MO,2008-04-01,22.149999618530273 +MO,2008-04-02,22.079999923706055 +MO,2008-04-03,22.010000228881836 +MO,2008-04-04,21.709999084472656 +MO,2008-04-07,21.8799991607666 +MO,2008-04-08,21.43000030517578 +MO,2008-04-09,20.90999984741211 +MO,2008-04-10,21.690000534057617 +MO,2008-04-11,21.3700008392334 +MO,2008-04-14,21.540000915527344 +MO,2008-04-15,21.709999084472656 +MO,2008-04-16,21.670000076293945 +MO,2008-04-17,21.860000610351562 +MO,2008-04-18,22.100000381469727 +MO,2008-04-21,22.15999984741211 +MO,2008-04-22,22.049999237060547 +MO,2008-04-23,22.299999237060547 +MO,2008-04-24,22.530000686645508 +MO,2008-04-25,21.700000762939453 +MO,2008-04-28,21.290000915527344 +MO,2008-04-29,20.239999771118164 +MO,2008-04-30,20.0 +MO,2008-05-01,20.1200008392334 +MO,2008-05-02,20.43000030517578 +MO,2008-05-05,20.709999084472656 +MO,2008-05-06,20.889999389648438 +MO,2008-05-07,20.829999923706055 +MO,2008-05-08,21.329999923706055 +MO,2008-05-09,20.940000534057617 +MO,2008-05-12,21.579999923706055 +MO,2008-05-13,21.920000076293945 +MO,2008-05-14,22.0 +MO,2008-05-15,22.34000015258789 +MO,2008-05-16,22.450000762939453 +MO,2008-05-19,22.559999465942383 +MO,2008-05-20,22.440000534057617 +MO,2008-05-21,22.3700008392334 +MO,2008-05-22,22.770000457763672 +MO,2008-05-23,22.280000686645508 +MO,2008-05-27,22.479999542236328 +MO,2008-05-28,22.329999923706055 +MO,2008-05-29,22.450000762939453 +MO,2008-05-30,22.260000228881836 +MO,2008-06-02,22.030000686645508 +MO,2008-06-03,21.979999542236328 +MO,2008-06-04,22.059999465942383 +MO,2008-06-05,22.15999984741211 +MO,2008-06-06,21.530000686645508 +MO,2008-06-09,21.15999984741211 +MO,2008-06-10,21.1299991607666 +MO,2008-06-11,20.719999313354492 +MO,2008-06-12,20.940000534057617 +MO,2008-06-13,20.899999618530273 +MO,2008-06-16,20.600000381469727 +MO,2008-06-17,20.719999313354492 +MO,2008-06-18,20.709999084472656 +MO,2008-06-19,20.850000381469727 +MO,2008-06-20,20.780000686645508 +MO,2008-06-23,20.899999618530273 +MO,2008-06-24,21.110000610351562 +MO,2008-06-25,21.31999969482422 +MO,2008-06-26,20.969999313354492 +MO,2008-06-27,20.350000381469727 +MO,2008-06-30,20.559999465942383 +MO,2008-07-01,20.1200008392334 +MO,2008-07-02,19.920000076293945 +MO,2008-07-03,20.1200008392334 +MO,2008-07-07,20.520000457763672 +MO,2008-07-08,21.049999237060547 +MO,2008-07-09,20.959999084472656 +MO,2008-07-10,21.229999542236328 +MO,2008-07-11,21.260000228881836 +MO,2008-07-14,20.969999313354492 +MO,2008-07-15,20.690000534057617 +MO,2008-07-16,20.84000015258789 +MO,2008-07-17,20.649999618530273 +MO,2008-07-18,20.450000762939453 +MO,2008-07-21,20.270000457763672 +MO,2008-07-22,20.600000381469727 +MO,2008-07-23,21.209999084472656 +MO,2008-07-24,20.809999465942383 +MO,2008-07-25,21.06999969482422 +MO,2008-07-28,20.899999618530273 +MO,2008-07-29,21.3700008392334 +MO,2008-07-30,21.700000762939453 +MO,2008-07-31,20.350000381469727 +MO,2008-08-01,20.899999618530273 +MO,2008-08-04,21.06999969482422 +MO,2008-08-05,21.3700008392334 +MO,2008-08-06,21.239999771118164 +MO,2008-08-07,20.889999389648438 +MO,2008-08-08,20.950000762939453 +MO,2008-08-11,21.239999771118164 +MO,2008-08-12,21.709999084472656 +MO,2008-08-13,21.549999237060547 +MO,2008-08-14,21.399999618530273 +MO,2008-08-15,21.600000381469727 +MO,2008-08-18,21.34000015258789 +MO,2008-08-19,20.979999542236328 +MO,2008-08-20,20.989999771118164 +MO,2008-08-21,20.90999984741211 +MO,2008-08-22,20.920000076293945 +MO,2008-08-25,20.799999237060547 +MO,2008-08-26,20.780000686645508 +MO,2008-08-27,20.6200008392334 +MO,2008-08-28,21.040000915527344 +MO,2008-08-29,21.030000686645508 +MO,2008-09-02,21.350000381469727 +MO,2008-09-03,21.260000228881836 +MO,2008-09-04,20.65999984741211 +MO,2008-09-05,20.950000762939453 +MO,2008-09-08,20.969999313354492 +MO,2008-09-09,20.65999984741211 +MO,2008-09-10,20.760000228881836 +MO,2008-09-11,20.90999984741211 +MO,2008-09-12,21.15999984741211 +MO,2008-09-15,20.90999984741211 +MO,2008-09-16,20.639999389648438 +MO,2008-09-17,19.8700008392334 +MO,2008-09-18,20.219999313354492 +MO,2008-09-19,20.540000915527344 +MO,2008-09-22,20.040000915527344 +MO,2008-09-23,19.780000686645508 +MO,2008-09-24,19.8799991607666 +MO,2008-09-25,20.479999542236328 +MO,2008-09-26,20.889999389648438 +MO,2008-09-29,19.350000381469727 +MO,2008-09-30,19.84000015258789 +MO,2008-10-01,20.549999237060547 +MO,2008-10-02,20.079999923706055 +MO,2008-10-03,20.290000915527344 +MO,2008-10-06,19.329999923706055 +MO,2008-10-07,18.520000457763672 +MO,2008-10-08,18.100000381469727 +MO,2008-10-09,17.3799991607666 +MO,2008-10-10,17.15999984741211 +MO,2008-10-13,19.969999313354492 +MO,2008-10-14,19.549999237060547 +MO,2008-10-15,18.06999969482422 +MO,2008-10-16,19.0 +MO,2008-10-17,19.31999969482422 +MO,2008-10-20,20.360000610351562 +MO,2008-10-21,19.3799991607666 +MO,2008-10-22,19.290000915527344 +MO,2008-10-23,19.579999923706055 +MO,2008-10-24,19.219999313354492 +MO,2008-10-27,18.459999084472656 +MO,2008-10-28,19.530000686645508 +MO,2008-10-29,19.139999389648438 +MO,2008-10-30,19.15999984741211 +MO,2008-10-31,19.190000534057617 +MO,2008-11-03,19.1299991607666 +MO,2008-11-04,19.09000015258789 +MO,2008-11-05,18.239999771118164 +MO,2008-11-06,17.649999618530273 +MO,2008-11-07,17.979999542236328 +MO,2008-11-10,17.81999969482422 +MO,2008-11-11,17.329999923706055 +MO,2008-11-12,16.579999923706055 +MO,2008-11-13,16.68000030517578 +MO,2008-11-14,16.260000228881836 +MO,2008-11-17,16.200000762939453 +MO,2008-11-18,16.959999084472656 +MO,2008-11-19,16.5 +MO,2008-11-20,14.449999809265137 +MO,2008-11-21,15.489999771118164 +MO,2008-11-24,15.430000305175781 +MO,2008-11-25,15.800000190734863 +MO,2008-11-26,15.869999885559082 +MO,2008-11-28,16.079999923706055 +MO,2008-12-01,15.260000228881836 +MO,2008-12-02,15.09000015258789 +MO,2008-12-03,15.5 +MO,2008-12-04,15.029999732971191 +MO,2008-12-05,15.0 +MO,2008-12-08,15.0 +MO,2008-12-09,14.930000305175781 +MO,2008-12-10,15.0600004196167 +MO,2008-12-11,15.020000457763672 +MO,2008-12-12,15.34000015258789 +MO,2008-12-15,15.210000038146973 +MO,2008-12-16,14.539999961853027 +MO,2008-12-17,14.670000076293945 +MO,2008-12-18,15.180000305175781 +MO,2008-12-19,15.279999732971191 +MO,2008-12-22,14.729999542236328 +MO,2008-12-23,14.720000267028809 +MO,2008-12-24,14.899999618530273 +MO,2008-12-26,15.0600004196167 +MO,2008-12-29,15.1899995803833 +MO,2008-12-30,15.329999923706055 +MO,2008-12-31,15.0600004196167 +MO,2009-01-02,15.199999809265137 +MO,2009-01-05,15.380000114440918 +MO,2009-01-06,15.149999618530273 +MO,2009-01-07,15.09000015258789 +MO,2009-01-08,15.100000381469727 +MO,2009-01-09,15.479999542236328 +MO,2009-01-12,15.789999961853027 +MO,2009-01-13,16.219999313354492 +MO,2009-01-14,16.18000030517578 +MO,2009-01-15,16.3700008392334 +MO,2009-01-16,16.84000015258789 +MO,2009-01-20,17.15999984741211 +MO,2009-01-21,16.969999313354492 +MO,2009-01-22,16.959999084472656 +MO,2009-01-23,16.84000015258789 +MO,2009-01-26,16.690000534057617 +MO,2009-01-27,16.93000030517578 +MO,2009-01-28,16.799999237060547 +MO,2009-01-29,16.84000015258789 +MO,2009-01-30,16.540000915527344 +MO,2009-02-02,16.690000534057617 +MO,2009-02-03,16.93000030517578 +MO,2009-02-04,16.75 +MO,2009-02-05,16.469999313354492 +MO,2009-02-06,16.959999084472656 +MO,2009-02-09,16.809999465942383 +MO,2009-02-10,16.469999313354492 +MO,2009-02-11,16.469999313354492 +MO,2009-02-12,16.549999237060547 +MO,2009-02-13,15.920000076293945 +MO,2009-02-17,15.569999694824219 +MO,2009-02-18,15.529999732971191 +MO,2009-02-19,15.699999809265137 +MO,2009-02-20,15.460000038146973 +MO,2009-02-23,15.050000190734863 +MO,2009-02-24,15.369999885559082 +MO,2009-02-25,15.40999984741211 +MO,2009-02-26,15.119999885559082 +MO,2009-02-27,15.4399995803833 +MO,2009-03-02,15.069999694824219 +MO,2009-03-03,14.619999885559082 +MO,2009-03-04,15.069999694824219 +MO,2009-03-05,15.649999618530273 +MO,2009-03-06,15.720000267028809 +MO,2009-03-09,15.859999656677246 +MO,2009-03-10,16.600000381469727 +MO,2009-03-11,16.389999389648438 +MO,2009-03-12,16.299999237060547 +MO,2009-03-13,16.68000030517578 +MO,2009-03-16,16.90999984741211 +MO,2009-03-17,17.219999313354492 +MO,2009-03-18,16.850000381469727 +MO,2009-03-19,16.690000534057617 +MO,2009-03-20,16.780000686645508 +MO,2009-03-23,17.110000610351562 +MO,2009-03-24,17.219999313354492 +MO,2009-03-25,17.270000457763672 +MO,2009-03-26,17.209999084472656 +MO,2009-03-27,16.559999465942383 +MO,2009-03-30,16.3799991607666 +MO,2009-03-31,16.020000457763672 +MO,2009-04-01,16.299999237060547 +MO,2009-04-02,16.110000610351562 +MO,2009-04-03,16.15999984741211 +MO,2009-04-06,16.15999984741211 +MO,2009-04-07,16.290000915527344 +MO,2009-04-08,16.389999389648438 +MO,2009-04-09,16.309999465942383 +MO,2009-04-13,16.559999465942383 +MO,2009-04-14,16.479999542236328 +MO,2009-04-15,16.889999389648438 +MO,2009-04-16,16.979999542236328 +MO,2009-04-17,16.989999771118164 +MO,2009-04-20,16.93000030517578 +MO,2009-04-21,16.729999542236328 +MO,2009-04-22,16.850000381469727 +MO,2009-04-23,16.899999618530273 +MO,2009-04-24,16.920000076293945 +MO,2009-04-27,16.8799991607666 +MO,2009-04-28,17.0 +MO,2009-04-29,16.81999969482422 +MO,2009-04-30,16.329999923706055 +MO,2009-05-01,16.3700008392334 +MO,2009-05-04,16.170000076293945 +MO,2009-05-05,16.600000381469727 +MO,2009-05-06,17.059999465942383 +MO,2009-05-07,17.030000686645508 +MO,2009-05-08,17.100000381469727 +MO,2009-05-11,17.040000915527344 +MO,2009-05-12,17.389999389648438 +MO,2009-05-13,17.209999084472656 +MO,2009-05-14,17.0 +MO,2009-05-15,16.979999542236328 +MO,2009-05-18,16.8799991607666 +MO,2009-05-19,16.809999465942383 +MO,2009-05-20,16.770000457763672 +MO,2009-05-21,16.639999389648438 +MO,2009-05-22,16.639999389648438 +MO,2009-05-26,16.920000076293945 +MO,2009-05-27,16.65999984741211 +MO,2009-05-28,17.0 +MO,2009-05-29,17.09000015258789 +MO,2009-06-01,17.190000534057617 +MO,2009-06-02,17.1200008392334 +MO,2009-06-03,17.0 +MO,2009-06-04,16.969999313354492 +MO,2009-06-05,17.030000686645508 +MO,2009-06-08,17.209999084472656 +MO,2009-06-09,17.350000381469727 +MO,2009-06-10,17.06999969482422 +MO,2009-06-11,16.850000381469727 +MO,2009-06-12,16.639999389648438 +MO,2009-06-15,16.549999237060547 +MO,2009-06-16,16.260000228881836 +MO,2009-06-17,16.219999313354492 +MO,2009-06-18,16.3799991607666 +MO,2009-06-19,16.40999984741211 +MO,2009-06-22,16.350000381469727 +MO,2009-06-23,16.260000228881836 +MO,2009-06-24,16.209999084472656 +MO,2009-06-25,16.540000915527344 +MO,2009-06-26,16.479999542236328 +MO,2009-06-29,16.5 +MO,2009-06-30,16.389999389648438 +MO,2009-07-01,16.68000030517578 +MO,2009-07-02,16.299999237060547 +MO,2009-07-06,16.6200008392334 +MO,2009-07-07,16.350000381469727 +MO,2009-07-08,16.399999618530273 +MO,2009-07-09,16.350000381469727 +MO,2009-07-10,16.469999313354492 +MO,2009-07-13,16.65999984741211 +MO,2009-07-14,16.639999389648438 +MO,2009-07-15,16.850000381469727 +MO,2009-07-16,16.989999771118164 +MO,2009-07-17,17.34000015258789 +MO,2009-07-20,17.270000457763672 +MO,2009-07-21,17.329999923706055 +MO,2009-07-22,17.299999237060547 +MO,2009-07-23,17.40999984741211 +MO,2009-07-24,17.34000015258789 +MO,2009-07-27,17.43000030517578 +MO,2009-07-28,17.579999923706055 +MO,2009-07-29,17.690000534057617 +MO,2009-07-30,17.68000030517578 +MO,2009-07-31,17.530000686645508 +MO,2009-08-03,17.6299991607666 +MO,2009-08-04,17.610000610351562 +MO,2009-08-05,17.510000228881836 +MO,2009-08-06,17.639999389648438 +MO,2009-08-07,17.709999084472656 +MO,2009-08-10,17.559999465942383 +MO,2009-08-11,17.520000457763672 +MO,2009-08-12,17.579999923706055 +MO,2009-08-13,17.639999389648438 +MO,2009-08-14,17.559999465942383 +MO,2009-08-17,17.520000457763672 +MO,2009-08-18,17.639999389648438 +MO,2009-08-19,17.65999984741211 +MO,2009-08-20,17.84000015258789 +MO,2009-08-21,18.040000915527344 +MO,2009-08-24,18.329999923706055 +MO,2009-08-25,18.149999618530273 +MO,2009-08-26,18.170000076293945 +MO,2009-08-27,18.270000457763672 +MO,2009-08-28,18.219999313354492 +MO,2009-08-31,18.280000686645508 +MO,2009-09-01,18.110000610351562 +MO,2009-09-02,18.280000686645508 +MO,2009-09-03,18.209999084472656 +MO,2009-09-04,18.5 +MO,2009-09-08,18.520000457763672 +MO,2009-09-09,18.59000015258789 +MO,2009-09-10,18.530000686645508 +MO,2009-09-11,18.139999389648438 +MO,2009-09-14,17.989999771118164 +MO,2009-09-15,17.90999984741211 +MO,2009-09-16,18.229999542236328 +MO,2009-09-17,18.020000457763672 +MO,2009-09-18,17.959999084472656 +MO,2009-09-21,18.040000915527344 +MO,2009-09-22,17.889999389648438 +MO,2009-09-23,17.75 +MO,2009-09-24,17.5 +MO,2009-09-25,17.5 +MO,2009-09-28,17.670000076293945 +MO,2009-09-29,17.899999618530273 +MO,2009-09-30,17.809999465942383 +MO,2009-10-01,17.540000915527344 +MO,2009-10-02,17.469999313354492 +MO,2009-10-05,17.639999389648438 +MO,2009-10-06,17.809999465942383 +MO,2009-10-07,17.729999542236328 +MO,2009-10-08,17.850000381469727 +MO,2009-10-09,18.059999465942383 +MO,2009-10-12,18.1200008392334 +MO,2009-10-13,18.059999465942383 +MO,2009-10-14,18.229999542236328 +MO,2009-10-15,18.25 +MO,2009-10-16,18.270000457763672 +MO,2009-10-19,18.350000381469727 +MO,2009-10-20,18.65999984741211 +MO,2009-10-21,18.209999084472656 +MO,2009-10-22,18.18000030517578 +MO,2009-10-23,17.93000030517578 +MO,2009-10-26,17.979999542236328 +MO,2009-10-27,18.139999389648438 +MO,2009-10-28,18.200000762939453 +MO,2009-10-29,18.360000610351562 +MO,2009-10-30,18.110000610351562 +MO,2009-11-02,18.299999237060547 +MO,2009-11-03,18.459999084472656 +MO,2009-11-04,18.469999313354492 +MO,2009-11-05,18.670000076293945 +MO,2009-11-06,18.540000915527344 +MO,2009-11-09,18.8700008392334 +MO,2009-11-10,19.06999969482422 +MO,2009-11-11,18.969999313354492 +MO,2009-11-12,19.020000457763672 +MO,2009-11-13,19.260000228881836 +MO,2009-11-16,19.34000015258789 +MO,2009-11-17,19.239999771118164 +MO,2009-11-18,19.299999237060547 +MO,2009-11-19,19.209999084472656 +MO,2009-11-20,18.979999542236328 +MO,2009-11-23,19.1299991607666 +MO,2009-11-24,19.299999237060547 +MO,2009-11-25,19.190000534057617 +MO,2009-11-27,19.0 +MO,2009-11-30,18.809999465942383 +MO,2009-12-01,19.06999969482422 +MO,2009-12-02,19.15999984741211 +MO,2009-12-03,19.139999389648438 +MO,2009-12-04,19.31999969482422 +MO,2009-12-07,19.3700008392334 +MO,2009-12-08,19.260000228881836 +MO,2009-12-09,19.3700008392334 +MO,2009-12-10,19.450000762939453 +MO,2009-12-11,19.520000457763672 +MO,2009-12-14,19.670000076293945 +MO,2009-12-15,19.700000762939453 +MO,2009-12-16,19.6299991607666 +MO,2009-12-17,19.59000015258789 +MO,2009-12-18,19.649999618530273 +MO,2009-12-21,19.709999084472656 +MO,2009-12-22,19.8700008392334 +MO,2009-12-23,20.15999984741211 +MO,2009-12-24,20.3700008392334 +MO,2009-12-28,19.979999542236328 +MO,2009-12-29,19.850000381469727 +MO,2009-12-30,19.809999465942383 +MO,2009-12-31,19.6299991607666 +MO,2010-01-04,19.790000915527344 +MO,2010-01-05,19.799999237060547 +MO,2010-01-06,20.09000015258789 +MO,2010-01-07,20.059999465942383 +MO,2010-01-08,20.110000610351562 +MO,2010-01-11,20.260000228881836 +MO,2010-01-12,20.149999618530273 +MO,2010-01-13,20.239999771118164 +MO,2010-01-14,20.3799991607666 +MO,2010-01-15,20.420000076293945 +MO,2010-01-19,20.3799991607666 +MO,2010-01-20,20.329999923706055 +MO,2010-01-21,19.889999389648438 +MO,2010-01-22,19.709999084472656 +MO,2010-01-25,19.90999984741211 +MO,2010-01-26,19.959999084472656 +MO,2010-01-27,19.989999771118164 +MO,2010-01-28,20.010000228881836 +MO,2010-01-29,19.860000610351562 +MO,2010-02-01,19.8799991607666 +MO,2010-02-02,19.93000030517578 +MO,2010-02-03,19.780000686645508 +MO,2010-02-04,19.420000076293945 +MO,2010-02-05,19.3799991607666 +MO,2010-02-08,19.3700008392334 +MO,2010-02-09,19.459999084472656 +MO,2010-02-10,19.3799991607666 +MO,2010-02-11,19.610000610351562 +MO,2010-02-12,19.6299991607666 +MO,2010-02-16,19.729999542236328 +MO,2010-02-17,19.780000686645508 +MO,2010-02-18,20.0 +MO,2010-02-19,20.15999984741211 +MO,2010-02-22,20.270000457763672 +MO,2010-02-23,19.969999313354492 +MO,2010-02-24,20.260000228881836 +MO,2010-02-25,20.40999984741211 +MO,2010-02-26,20.1200008392334 +MO,2010-03-01,20.270000457763672 +MO,2010-03-02,20.329999923706055 +MO,2010-03-03,20.350000381469727 +MO,2010-03-04,20.420000076293945 +MO,2010-03-05,20.709999084472656 +MO,2010-03-08,20.739999771118164 +MO,2010-03-09,20.770000457763672 +MO,2010-03-10,20.81999969482422 +MO,2010-03-11,20.3700008392334 +MO,2010-03-12,20.200000762939453 +MO,2010-03-15,20.3700008392334 +MO,2010-03-16,20.360000610351562 +MO,2010-03-17,20.329999923706055 +MO,2010-03-18,20.459999084472656 +MO,2010-03-19,20.34000015258789 +MO,2010-03-22,20.440000534057617 +MO,2010-03-23,20.520000457763672 +MO,2010-03-24,20.469999313354492 +MO,2010-03-25,20.520000457763672 +MO,2010-03-26,20.420000076293945 +MO,2010-03-29,20.649999618530273 +MO,2010-03-30,20.649999618530273 +MO,2010-03-31,20.520000457763672 +MO,2010-04-01,20.829999923706055 +MO,2010-04-05,20.920000076293945 +MO,2010-04-06,20.979999542236328 +MO,2010-04-07,20.790000915527344 +MO,2010-04-08,20.68000030517578 +MO,2010-04-09,20.93000030517578 +MO,2010-04-12,21.100000381469727 +MO,2010-04-13,21.100000381469727 +MO,2010-04-14,21.15999984741211 +MO,2010-04-15,21.100000381469727 +MO,2010-04-16,20.8700008392334 +MO,2010-04-19,20.93000030517578 +MO,2010-04-20,21.170000076293945 +MO,2010-04-21,21.459999084472656 +MO,2010-04-22,21.280000686645508 +MO,2010-04-23,21.360000610351562 +MO,2010-04-26,21.25 +MO,2010-04-27,20.920000076293945 +MO,2010-04-28,21.020000457763672 +MO,2010-04-29,21.18000030517578 +MO,2010-04-30,21.190000534057617 +MO,2010-05-03,21.399999618530273 +MO,2010-05-04,21.260000228881836 +MO,2010-05-05,21.219999313354492 +MO,2010-05-06,20.75 +MO,2010-05-07,20.760000228881836 +MO,2010-05-10,21.579999923706055 +MO,2010-05-11,21.59000015258789 +MO,2010-05-12,21.670000076293945 +MO,2010-05-13,21.6299991607666 +MO,2010-05-14,21.610000610351562 +MO,2010-05-17,21.700000762939453 +MO,2010-05-18,21.3700008392334 +MO,2010-05-19,21.309999465942383 +MO,2010-05-20,20.670000076293945 +MO,2010-05-21,21.010000228881836 +MO,2010-05-24,20.850000381469727 +MO,2010-05-25,20.399999618530273 +MO,2010-05-26,20.15999984741211 +MO,2010-05-27,20.540000915527344 +MO,2010-05-28,20.290000915527344 +MO,2010-06-01,20.1200008392334 +MO,2010-06-02,20.3799991607666 +MO,2010-06-03,20.59000015258789 +MO,2010-06-04,20.020000457763672 +MO,2010-06-07,19.81999969482422 +MO,2010-06-08,20.200000762939453 +MO,2010-06-09,20.049999237060547 +MO,2010-06-10,20.31999969482422 +MO,2010-06-11,20.079999923706055 +MO,2010-06-14,19.56999969482422 +MO,2010-06-15,19.90999984741211 +MO,2010-06-16,19.829999923706055 +MO,2010-06-17,19.989999771118164 +MO,2010-06-18,20.020000457763672 +MO,2010-06-21,20.059999465942383 +MO,2010-06-22,19.850000381469727 +MO,2010-06-23,19.770000457763672 +MO,2010-06-24,19.6200008392334 +MO,2010-06-25,19.700000762939453 +MO,2010-06-28,20.34000015258789 +MO,2010-06-29,19.959999084472656 +MO,2010-06-30,20.040000915527344 +MO,2010-07-01,20.239999771118164 +MO,2010-07-02,20.309999465942383 +MO,2010-07-06,20.540000915527344 +MO,2010-07-07,20.889999389648438 +MO,2010-07-08,21.31999969482422 +MO,2010-07-09,21.299999237060547 +MO,2010-07-12,21.299999237060547 +MO,2010-07-13,21.34000015258789 +MO,2010-07-14,21.350000381469727 +MO,2010-07-15,21.459999084472656 +MO,2010-07-16,21.260000228881836 +MO,2010-07-19,21.3799991607666 +MO,2010-07-20,21.520000457763672 +MO,2010-07-21,21.40999984741211 +MO,2010-07-22,21.850000381469727 +MO,2010-07-23,22.1200008392334 +MO,2010-07-26,21.989999771118164 +MO,2010-07-27,22.049999237060547 +MO,2010-07-28,22.06999969482422 +MO,2010-07-29,22.020000457763672 +MO,2010-07-30,22.15999984741211 +MO,2010-08-02,22.25 +MO,2010-08-03,22.1200008392334 +MO,2010-08-04,22.350000381469727 +MO,2010-08-05,22.34000015258789 +MO,2010-08-06,22.540000915527344 +MO,2010-08-09,22.59000015258789 +MO,2010-08-10,22.6299991607666 +MO,2010-08-11,22.440000534057617 +MO,2010-08-12,22.450000762939453 +MO,2010-08-13,22.350000381469727 +MO,2010-08-16,22.600000381469727 +MO,2010-08-17,22.920000076293945 +MO,2010-08-18,22.93000030517578 +MO,2010-08-19,22.760000228881836 +MO,2010-08-20,22.709999084472656 +MO,2010-08-23,22.729999542236328 +MO,2010-08-24,22.790000915527344 +MO,2010-08-25,22.850000381469727 +MO,2010-08-26,22.610000610351562 +MO,2010-08-27,22.540000915527344 +MO,2010-08-30,22.520000457763672 +MO,2010-08-31,22.31999969482422 +MO,2010-09-01,22.65999984741211 +MO,2010-09-02,22.790000915527344 +MO,2010-09-03,22.90999984741211 +MO,2010-09-07,23.110000610351562 +MO,2010-09-08,23.450000762939453 +MO,2010-09-09,23.6299991607666 +MO,2010-09-10,23.84000015258789 +MO,2010-09-13,23.469999313354492 +MO,2010-09-14,23.510000228881836 +MO,2010-09-15,23.68000030517578 +MO,2010-09-16,23.469999313354492 +MO,2010-09-17,23.5 +MO,2010-09-20,23.709999084472656 +MO,2010-09-21,23.860000610351562 +MO,2010-09-22,23.8700008392334 +MO,2010-09-23,23.600000381469727 +MO,2010-09-24,24.0 +MO,2010-09-27,24.010000228881836 +MO,2010-09-28,24.200000762939453 +MO,2010-09-29,24.25 +MO,2010-09-30,24.020000457763672 +MO,2010-10-01,23.780000686645508 +MO,2010-10-04,23.829999923706055 +MO,2010-10-05,24.25 +MO,2010-10-06,24.43000030517578 +MO,2010-10-07,24.56999969482422 +MO,2010-10-08,24.510000228881836 +MO,2010-10-11,24.350000381469727 +MO,2010-10-12,24.540000915527344 +MO,2010-10-13,24.6200008392334 +MO,2010-10-14,24.799999237060547 +MO,2010-10-15,24.8799991607666 +MO,2010-10-18,24.899999618530273 +MO,2010-10-19,24.75 +MO,2010-10-20,24.920000076293945 +MO,2010-10-21,24.950000762939453 +MO,2010-10-22,24.920000076293945 +MO,2010-10-25,25.059999465942383 +MO,2010-10-26,25.200000762939453 +MO,2010-10-27,25.110000610351562 +MO,2010-10-28,25.34000015258789 +MO,2010-10-29,25.420000076293945 +MO,2010-11-01,25.3700008392334 +MO,2010-11-02,25.56999969482422 +MO,2010-11-03,25.760000228881836 +MO,2010-11-04,26.149999618530273 +MO,2010-11-05,26.110000610351562 +MO,2010-11-08,25.8700008392334 +MO,2010-11-09,25.579999923706055 +MO,2010-11-10,25.209999084472656 +MO,2010-11-11,25.229999542236328 +MO,2010-11-12,24.850000381469727 +MO,2010-11-15,24.690000534057617 +MO,2010-11-16,24.3799991607666 +MO,2010-11-17,24.459999084472656 +MO,2010-11-18,24.75 +MO,2010-11-19,24.739999771118164 +MO,2010-11-22,24.479999542236328 +MO,2010-11-23,24.540000915527344 +MO,2010-11-24,24.56999969482422 +MO,2010-11-26,24.360000610351562 +MO,2010-11-29,24.43000030517578 +MO,2010-11-30,24.0 +MO,2010-12-01,24.170000076293945 +MO,2010-12-02,23.799999237060547 +MO,2010-12-03,23.809999465942383 +MO,2010-12-06,24.049999237060547 +MO,2010-12-07,24.049999237060547 +MO,2010-12-08,24.399999618530273 +MO,2010-12-09,24.59000015258789 +MO,2010-12-10,24.850000381469727 +MO,2010-12-13,24.739999771118164 +MO,2010-12-14,24.790000915527344 +MO,2010-12-15,24.75 +MO,2010-12-16,24.959999084472656 +MO,2010-12-17,24.989999771118164 +MO,2010-12-20,25.170000076293945 +MO,2010-12-21,25.25 +MO,2010-12-22,25.260000228881836 +MO,2010-12-23,24.850000381469727 +MO,2010-12-27,24.700000762939453 +MO,2010-12-28,24.75 +MO,2010-12-29,24.709999084472656 +MO,2010-12-30,24.600000381469727 +MO,2010-12-31,24.6200008392334 +MO,2011-01-03,24.5 +MO,2011-01-04,24.389999389648438 +MO,2011-01-05,24.479999542236328 +MO,2011-01-06,24.579999923706055 +MO,2011-01-07,24.389999389648438 +MO,2011-01-10,24.239999771118164 +MO,2011-01-11,24.06999969482422 +MO,2011-01-12,24.059999465942383 +MO,2011-01-13,24.1200008392334 +MO,2011-01-14,24.15999984741211 +MO,2011-01-18,24.079999923706055 +MO,2011-01-19,23.989999771118164 +MO,2011-01-20,24.040000915527344 +MO,2011-01-21,24.09000015258789 +MO,2011-01-24,24.420000076293945 +MO,2011-01-25,24.290000915527344 +MO,2011-01-26,24.270000457763672 +MO,2011-01-27,23.920000076293945 +MO,2011-01-28,23.790000915527344 +MO,2011-01-31,23.510000228881836 +MO,2011-02-01,23.579999923706055 +MO,2011-02-02,23.68000030517578 +MO,2011-02-03,24.049999237060547 +MO,2011-02-04,24.0 +MO,2011-02-07,24.059999465942383 +MO,2011-02-08,24.1299991607666 +MO,2011-02-09,24.149999618530273 +MO,2011-02-10,24.09000015258789 +MO,2011-02-11,24.440000534057617 +MO,2011-02-14,24.489999771118164 +MO,2011-02-15,24.479999542236328 +MO,2011-02-16,24.479999542236328 +MO,2011-02-17,24.729999542236328 +MO,2011-02-18,24.790000915527344 +MO,2011-02-22,24.739999771118164 +MO,2011-02-23,24.709999084472656 +MO,2011-02-24,24.709999084472656 +MO,2011-02-25,24.940000534057617 +MO,2011-02-28,25.3700008392334 +MO,2011-03-01,25.1200008392334 +MO,2011-03-02,25.049999237060547 +MO,2011-03-03,25.440000534057617 +MO,2011-03-04,25.31999969482422 +MO,2011-03-07,25.3799991607666 +MO,2011-03-08,25.65999984741211 +MO,2011-03-09,25.809999465942383 +MO,2011-03-10,25.639999389648438 +MO,2011-03-11,25.049999237060547 +MO,2011-03-14,24.989999771118164 +MO,2011-03-15,24.709999084472656 +MO,2011-03-16,24.290000915527344 +MO,2011-03-17,24.440000534057617 +MO,2011-03-18,24.799999237060547 +MO,2011-03-21,25.149999618530273 +MO,2011-03-22,25.43000030517578 +MO,2011-03-23,25.610000610351562 +MO,2011-03-24,25.93000030517578 +MO,2011-03-25,25.81999969482422 +MO,2011-03-28,26.049999237060547 +MO,2011-03-29,25.969999313354492 +MO,2011-03-30,26.110000610351562 +MO,2011-03-31,26.030000686645508 +MO,2011-04-01,25.979999542236328 +MO,2011-04-04,25.940000534057617 +MO,2011-04-05,26.110000610351562 +MO,2011-04-06,26.280000686645508 +MO,2011-04-07,26.100000381469727 +MO,2011-04-08,26.239999771118164 +MO,2011-04-11,26.520000457763672 +MO,2011-04-12,26.700000762939453 +MO,2011-04-13,26.68000030517578 +MO,2011-04-14,26.889999389648438 +MO,2011-04-15,27.010000228881836 +MO,2011-04-18,26.549999237060547 +MO,2011-04-19,26.3799991607666 +MO,2011-04-20,26.149999618530273 +MO,2011-04-21,26.059999465942383 +MO,2011-04-25,26.079999923706055 +MO,2011-04-26,26.290000915527344 +MO,2011-04-27,26.6200008392334 +MO,2011-04-28,26.649999618530273 +MO,2011-04-29,26.84000015258789 +MO,2011-05-02,26.780000686645508 +MO,2011-05-03,27.0 +MO,2011-05-04,26.850000381469727 +MO,2011-05-05,26.68000030517578 +MO,2011-05-06,26.959999084472656 +MO,2011-05-09,27.139999389648438 +MO,2011-05-10,27.170000076293945 +MO,2011-05-11,27.059999465942383 +MO,2011-05-12,27.350000381469727 +MO,2011-05-13,27.309999465942383 +MO,2011-05-16,27.489999771118164 +MO,2011-05-17,27.65999984741211 +MO,2011-05-18,27.8700008392334 +MO,2011-05-19,27.979999542236328 +MO,2011-05-20,27.739999771118164 +MO,2011-05-23,27.850000381469727 +MO,2011-05-24,27.920000076293945 +MO,2011-05-25,27.90999984741211 +MO,2011-05-26,27.770000457763672 +MO,2011-05-27,27.940000534057617 +MO,2011-05-31,28.059999465942383 +MO,2011-06-01,27.920000076293945 +MO,2011-06-02,27.56999969482422 +MO,2011-06-03,27.600000381469727 +MO,2011-06-06,27.25 +MO,2011-06-07,27.100000381469727 +MO,2011-06-08,27.290000915527344 +MO,2011-06-09,27.459999084472656 +MO,2011-06-10,27.010000228881836 +MO,2011-06-13,26.93000030517578 +MO,2011-06-14,27.3700008392334 +MO,2011-06-15,26.610000610351562 +MO,2011-06-16,26.93000030517578 +MO,2011-06-17,27.079999923706055 +MO,2011-06-20,27.31999969482422 +MO,2011-06-21,27.309999465942383 +MO,2011-06-22,27.18000030517578 +MO,2011-06-23,26.850000381469727 +MO,2011-06-24,26.790000915527344 +MO,2011-06-27,26.770000457763672 +MO,2011-06-28,26.360000610351562 +MO,2011-06-29,26.100000381469727 +MO,2011-06-30,26.40999984741211 +MO,2011-07-01,26.530000686645508 +MO,2011-07-05,26.600000381469727 +MO,2011-07-06,26.81999969482422 +MO,2011-07-07,27.0 +MO,2011-07-08,26.889999389648438 +MO,2011-07-11,26.93000030517578 +MO,2011-07-12,26.899999618530273 +MO,2011-07-13,26.860000610351562 +MO,2011-07-14,26.850000381469727 +MO,2011-07-15,26.690000534057617 +MO,2011-07-18,26.600000381469727 +MO,2011-07-19,27.020000457763672 +MO,2011-07-20,26.3700008392334 +MO,2011-07-21,26.59000015258789 +MO,2011-07-22,26.360000610351562 +MO,2011-07-25,26.239999771118164 +MO,2011-07-26,26.15999984741211 +MO,2011-07-27,26.110000610351562 +MO,2011-07-28,26.229999542236328 +MO,2011-07-29,26.299999237060547 +MO,2011-08-01,26.149999618530273 +MO,2011-08-02,26.18000030517578 +MO,2011-08-03,26.360000610351562 +MO,2011-08-04,25.489999771118164 +MO,2011-08-05,25.889999389648438 +MO,2011-08-08,24.540000915527344 +MO,2011-08-09,25.18000030517578 +MO,2011-08-10,24.360000610351562 +MO,2011-08-11,24.959999084472656 +MO,2011-08-12,25.200000762939453 +MO,2011-08-15,25.700000762939453 +MO,2011-08-16,25.68000030517578 +MO,2011-08-17,26.0 +MO,2011-08-18,25.700000762939453 +MO,2011-08-19,25.709999084472656 +MO,2011-08-22,25.860000610351562 +MO,2011-08-23,26.43000030517578 +MO,2011-08-24,26.469999313354492 +MO,2011-08-25,26.010000228881836 +MO,2011-08-26,26.299999237060547 +MO,2011-08-29,26.780000686645508 +MO,2011-08-30,27.020000457763672 +MO,2011-08-31,27.190000534057617 +MO,2011-09-01,27.09000015258789 +MO,2011-09-02,26.719999313354492 +MO,2011-09-06,26.829999923706055 +MO,2011-09-07,26.989999771118164 +MO,2011-09-08,27.010000228881836 +MO,2011-09-09,26.3700008392334 +MO,2011-09-12,26.540000915527344 +MO,2011-09-13,26.18000030517578 +MO,2011-09-14,26.549999237060547 +MO,2011-09-15,26.8700008392334 +MO,2011-09-16,26.899999618530273 +MO,2011-09-19,26.8700008392334 +MO,2011-09-20,26.950000762939453 +MO,2011-09-21,26.1200008392334 +MO,2011-09-22,25.700000762939453 +MO,2011-09-23,25.770000457763672 +MO,2011-09-26,26.0 +MO,2011-09-27,26.420000076293945 +MO,2011-09-28,26.100000381469727 +MO,2011-09-29,26.440000534057617 +MO,2011-09-30,26.809999465942383 +MO,2011-10-03,26.559999465942383 +MO,2011-10-04,26.540000915527344 +MO,2011-10-05,26.5 +MO,2011-10-06,26.950000762939453 +MO,2011-10-07,27.43000030517578 +MO,2011-10-10,27.6299991607666 +MO,2011-10-11,27.799999237060547 +MO,2011-10-12,27.770000457763672 +MO,2011-10-13,27.610000610351562 +MO,2011-10-14,27.670000076293945 +MO,2011-10-17,27.420000076293945 +MO,2011-10-18,27.530000686645508 +MO,2011-10-19,27.31999969482422 +MO,2011-10-20,27.25 +MO,2011-10-21,27.450000762939453 +MO,2011-10-24,27.309999465942383 +MO,2011-10-25,27.0 +MO,2011-10-26,27.280000686645508 +MO,2011-10-27,27.65999984741211 +MO,2011-10-28,27.559999465942383 +MO,2011-10-31,27.549999237060547 +MO,2011-11-01,27.100000381469727 +MO,2011-11-02,27.190000534057617 +MO,2011-11-03,27.469999313354492 +MO,2011-11-04,27.3700008392334 +MO,2011-11-07,27.520000457763672 +MO,2011-11-08,27.649999618530273 +MO,2011-11-09,27.170000076293945 +MO,2011-11-10,27.6299991607666 +MO,2011-11-11,27.780000686645508 +MO,2011-11-14,27.6200008392334 +MO,2011-11-15,27.770000457763672 +MO,2011-11-16,27.5 +MO,2011-11-17,27.540000915527344 +MO,2011-11-18,27.639999389648438 +MO,2011-11-21,27.299999237060547 +MO,2011-11-22,27.3700008392334 +MO,2011-11-23,27.1200008392334 +MO,2011-11-25,27.25 +MO,2011-11-28,27.600000381469727 +MO,2011-11-29,27.950000762939453 +MO,2011-11-30,28.690000534057617 +MO,2011-12-01,28.68000030517578 +MO,2011-12-02,28.40999984741211 +MO,2011-12-05,28.219999313354492 +MO,2011-12-06,28.760000228881836 +MO,2011-12-07,28.829999923706055 +MO,2011-12-08,28.530000686645508 +MO,2011-12-09,28.780000686645508 +MO,2011-12-12,28.8700008392334 +MO,2011-12-13,28.989999771118164 +MO,2011-12-14,28.729999542236328 +MO,2011-12-15,29.110000610351562 +MO,2011-12-16,29.139999389648438 +MO,2011-12-19,29.34000015258789 +MO,2011-12-20,29.860000610351562 +MO,2011-12-21,30.309999465942383 +MO,2011-12-22,29.81999969482422 +MO,2011-12-23,29.84000015258789 +MO,2011-12-27,29.719999313354492 +MO,2011-12-28,29.719999313354492 +MO,2011-12-29,29.790000915527344 +MO,2011-12-30,29.649999618530273 +MO,2012-01-03,28.559999465942383 +MO,2012-01-04,28.399999618530273 +MO,2012-01-05,28.829999923706055 +MO,2012-01-06,28.719999313354492 +MO,2012-01-09,28.5 +MO,2012-01-10,28.90999984741211 +MO,2012-01-11,28.84000015258789 +MO,2012-01-12,28.84000015258789 +MO,2012-01-13,28.959999084472656 +MO,2012-01-17,28.899999618530273 +MO,2012-01-18,28.959999084472656 +MO,2012-01-19,28.610000610351562 +MO,2012-01-20,28.700000762939453 +MO,2012-01-23,28.610000610351562 +MO,2012-01-24,28.280000686645508 +MO,2012-01-25,28.670000076293945 +MO,2012-01-26,28.65999984741211 +MO,2012-01-27,28.139999389648438 +MO,2012-01-30,28.389999389648438 +MO,2012-01-31,28.399999618530273 +MO,2012-02-01,28.43000030517578 +MO,2012-02-02,28.540000915527344 +MO,2012-02-03,28.84000015258789 +MO,2012-02-06,28.639999389648438 +MO,2012-02-07,28.81999969482422 +MO,2012-02-08,28.84000015258789 +MO,2012-02-09,29.299999237060547 +MO,2012-02-10,29.209999084472656 +MO,2012-02-13,29.229999542236328 +MO,2012-02-14,29.270000457763672 +MO,2012-02-15,29.25 +MO,2012-02-16,29.540000915527344 +MO,2012-02-17,29.649999618530273 +MO,2012-02-21,29.6200008392334 +MO,2012-02-22,29.649999618530273 +MO,2012-02-23,29.700000762939453 +MO,2012-02-24,29.989999771118164 +MO,2012-02-27,30.030000686645508 +MO,2012-02-28,30.020000457763672 +MO,2012-02-29,30.100000381469727 +MO,2012-03-01,30.020000457763672 +MO,2012-03-02,29.959999084472656 +MO,2012-03-05,30.260000228881836 +MO,2012-03-06,30.079999923706055 +MO,2012-03-07,30.100000381469727 +MO,2012-03-08,30.459999084472656 +MO,2012-03-09,30.459999084472656 +MO,2012-03-12,30.440000534057617 +MO,2012-03-13,30.100000381469727 +MO,2012-03-14,29.950000762939453 +MO,2012-03-15,30.030000686645508 +MO,2012-03-16,30.030000686645508 +MO,2012-03-19,30.110000610351562 +MO,2012-03-20,30.1299991607666 +MO,2012-03-21,30.149999618530273 +MO,2012-03-22,30.139999389648438 +MO,2012-03-23,30.399999618530273 +MO,2012-03-26,30.65999984741211 +MO,2012-03-27,30.610000610351562 +MO,2012-03-28,30.520000457763672 +MO,2012-03-29,30.59000015258789 +MO,2012-03-30,30.8700008392334 +MO,2012-04-02,31.15999984741211 +MO,2012-04-03,31.09000015258789 +MO,2012-04-04,31.110000610351562 +MO,2012-04-05,31.360000610351562 +MO,2012-04-09,31.15999984741211 +MO,2012-04-10,30.950000762939453 +MO,2012-04-11,31.209999084472656 +MO,2012-04-12,31.309999465942383 +MO,2012-04-13,31.489999771118164 +MO,2012-04-16,31.3799991607666 +MO,2012-04-17,31.610000610351562 +MO,2012-04-18,31.65999984741211 +MO,2012-04-19,31.780000686645508 +MO,2012-04-20,31.889999389648438 +MO,2012-04-23,31.760000228881836 +MO,2012-04-24,31.700000762939453 +MO,2012-04-25,31.690000534057617 +MO,2012-04-26,31.93000030517578 +MO,2012-04-27,32.130001068115234 +MO,2012-04-30,32.209999084472656 +MO,2012-05-01,32.41999816894531 +MO,2012-05-02,32.369998931884766 +MO,2012-05-03,32.54999923706055 +MO,2012-05-04,32.43000030517578 +MO,2012-05-07,32.20000076293945 +MO,2012-05-08,32.2599983215332 +MO,2012-05-09,31.75 +MO,2012-05-10,31.729999542236328 +MO,2012-05-11,31.790000915527344 +MO,2012-05-14,31.690000534057617 +MO,2012-05-15,31.75 +MO,2012-05-16,31.860000610351562 +MO,2012-05-17,31.639999389648438 +MO,2012-05-18,31.68000030517578 +MO,2012-05-21,31.850000381469727 +MO,2012-05-22,31.760000228881836 +MO,2012-05-23,31.719999313354492 +MO,2012-05-24,32.2599983215332 +MO,2012-05-25,32.11000061035156 +MO,2012-05-29,32.130001068115234 +MO,2012-05-30,32.02000045776367 +MO,2012-05-31,32.189998626708984 +MO,2012-06-01,31.690000534057617 +MO,2012-06-04,31.93000030517578 +MO,2012-06-05,31.799999237060547 +MO,2012-06-06,32.58000183105469 +MO,2012-06-07,32.75 +MO,2012-06-08,32.90999984741211 +MO,2012-06-11,32.959999084472656 +MO,2012-06-12,33.43000030517578 +MO,2012-06-13,33.27000045776367 +MO,2012-06-14,33.68000030517578 +MO,2012-06-15,33.77000045776367 +MO,2012-06-18,33.849998474121094 +MO,2012-06-19,33.91999816894531 +MO,2012-06-20,33.90999984741211 +MO,2012-06-21,33.88999938964844 +MO,2012-06-22,33.869998931884766 +MO,2012-06-25,33.720001220703125 +MO,2012-06-26,33.66999816894531 +MO,2012-06-27,34.0 +MO,2012-06-28,34.029998779296875 +MO,2012-06-29,34.54999923706055 +MO,2012-07-02,34.959999084472656 +MO,2012-07-03,34.9900016784668 +MO,2012-07-05,34.88999938964844 +MO,2012-07-06,34.970001220703125 +MO,2012-07-09,35.15999984741211 +MO,2012-07-10,35.43000030517578 +MO,2012-07-11,35.31999969482422 +MO,2012-07-12,35.119998931884766 +MO,2012-07-13,35.619998931884766 +MO,2012-07-16,35.59000015258789 +MO,2012-07-17,35.810001373291016 +MO,2012-07-18,35.91999816894531 +MO,2012-07-19,35.939998626708984 +MO,2012-07-20,35.90999984741211 +MO,2012-07-23,35.4900016784668 +MO,2012-07-24,35.56999969482422 +MO,2012-07-25,35.400001525878906 +MO,2012-07-26,35.630001068115234 +MO,2012-07-27,35.900001525878906 +MO,2012-07-30,36.15999984741211 +MO,2012-07-31,35.970001220703125 +MO,2012-08-01,36.029998779296875 +MO,2012-08-02,35.560001373291016 +MO,2012-08-03,35.91999816894531 +MO,2012-08-06,35.790000915527344 +MO,2012-08-07,34.95000076293945 +MO,2012-08-08,35.0099983215332 +MO,2012-08-09,34.720001220703125 +MO,2012-08-10,34.959999084472656 +MO,2012-08-13,35.209999084472656 +MO,2012-08-14,35.439998626708984 +MO,2012-08-15,35.130001068115234 +MO,2012-08-16,35.400001525878906 +MO,2012-08-17,35.40999984741211 +MO,2012-08-20,35.18000030517578 +MO,2012-08-21,34.41999816894531 +MO,2012-08-22,33.91999816894531 +MO,2012-08-23,33.45000076293945 +MO,2012-08-24,34.08000183105469 +MO,2012-08-27,34.2599983215332 +MO,2012-08-28,34.5099983215332 +MO,2012-08-29,34.59000015258789 +MO,2012-08-30,34.439998626708984 +MO,2012-08-31,33.959999084472656 +MO,2012-09-04,34.400001525878906 +MO,2012-09-05,34.25 +MO,2012-09-06,34.59000015258789 +MO,2012-09-07,34.27000045776367 +MO,2012-09-10,34.45000076293945 +MO,2012-09-11,34.38999938964844 +MO,2012-09-12,33.29999923706055 +MO,2012-09-13,33.810001373291016 +MO,2012-09-14,32.939998626708984 +MO,2012-09-17,33.209999084472656 +MO,2012-09-18,33.290000915527344 +MO,2012-09-19,33.150001525878906 +MO,2012-09-20,33.61000061035156 +MO,2012-09-21,34.060001373291016 +MO,2012-09-24,34.209999084472656 +MO,2012-09-25,34.0099983215332 +MO,2012-09-26,34.16999816894531 +MO,2012-09-27,33.900001525878906 +MO,2012-09-28,33.38999938964844 +MO,2012-10-01,33.63999938964844 +MO,2012-10-02,33.72999954223633 +MO,2012-10-03,34.04999923706055 +MO,2012-10-04,34.0 +MO,2012-10-05,34.0 +MO,2012-10-08,33.97999954223633 +MO,2012-10-09,33.52000045776367 +MO,2012-10-10,33.34000015258789 +MO,2012-10-11,32.709999084472656 +MO,2012-10-12,33.119998931884766 +MO,2012-10-15,33.16999816894531 +MO,2012-10-16,33.2599983215332 +MO,2012-10-17,33.5 +MO,2012-10-18,33.09000015258789 +MO,2012-10-19,32.630001068115234 +MO,2012-10-22,32.91999816894531 +MO,2012-10-23,32.349998474121094 +MO,2012-10-24,32.130001068115234 +MO,2012-10-25,32.099998474121094 +MO,2012-10-26,31.760000228881836 +MO,2012-10-31,31.799999237060547 +MO,2012-11-01,31.969999313354492 +MO,2012-11-02,31.700000762939453 +MO,2012-11-05,31.8799991607666 +MO,2012-11-06,31.940000534057617 +MO,2012-11-07,31.399999618530273 +MO,2012-11-08,31.280000686645508 +MO,2012-11-09,31.479999542236328 +MO,2012-11-12,31.100000381469727 +MO,2012-11-13,31.18000030517578 +MO,2012-11-14,30.790000915527344 +MO,2012-11-15,30.489999771118164 +MO,2012-11-16,31.239999771118164 +MO,2012-11-19,32.560001373291016 +MO,2012-11-20,32.849998474121094 +MO,2012-11-21,32.86000061035156 +MO,2012-11-23,33.47999954223633 +MO,2012-11-26,33.209999084472656 +MO,2012-11-27,33.150001525878906 +MO,2012-11-28,33.40999984741211 +MO,2012-11-29,33.56999969482422 +MO,2012-11-30,33.810001373291016 +MO,2012-12-03,33.65999984741211 +MO,2012-12-04,33.4900016784668 +MO,2012-12-05,33.29999923706055 +MO,2012-12-06,33.18000030517578 +MO,2012-12-07,33.470001220703125 +MO,2012-12-10,33.41999816894531 +MO,2012-12-11,32.959999084472656 +MO,2012-12-12,33.25 +MO,2012-12-13,33.2599983215332 +MO,2012-12-14,33.15999984741211 +MO,2012-12-17,32.9900016784668 +MO,2012-12-18,32.59000015258789 +MO,2012-12-19,32.38999938964844 +MO,2012-12-20,32.65999984741211 +MO,2012-12-21,31.850000381469727 +MO,2012-12-24,31.65999984741211 +MO,2012-12-26,31.31999969482422 +MO,2012-12-27,31.399999618530273 +MO,2012-12-28,31.09000015258789 +MO,2012-12-31,31.440000534057617 +MO,2013-01-02,32.540000915527344 +MO,2013-01-03,32.560001373291016 +MO,2013-01-04,32.540000915527344 +MO,2013-01-07,32.459999084472656 +MO,2013-01-08,32.13999938964844 +MO,2013-01-09,31.899999618530273 +MO,2013-01-10,32.70000076293945 +MO,2013-01-11,32.93000030517578 +MO,2013-01-14,32.9900016784668 +MO,2013-01-15,32.779998779296875 +MO,2013-01-16,32.779998779296875 +MO,2013-01-17,32.9900016784668 +MO,2013-01-18,33.27000045776367 +MO,2013-01-22,33.150001525878906 +MO,2013-01-23,33.0099983215332 +MO,2013-01-24,33.40999984741211 +MO,2013-01-25,33.45000076293945 +MO,2013-01-28,33.70000076293945 +MO,2013-01-29,33.70000076293945 +MO,2013-01-30,33.70000076293945 +MO,2013-01-31,33.68000030517578 +MO,2013-02-01,34.20000076293945 +MO,2013-02-04,33.88999938964844 +MO,2013-02-05,34.18000030517578 +MO,2013-02-06,34.119998931884766 +MO,2013-02-07,34.61000061035156 +MO,2013-02-08,34.689998626708984 +MO,2013-02-11,34.75 +MO,2013-02-12,34.65999984741211 +MO,2013-02-13,34.779998779296875 +MO,2013-02-14,34.11000061035156 +MO,2013-02-15,34.380001068115234 +MO,2013-02-19,34.77000045776367 +MO,2013-02-20,34.88999938964844 +MO,2013-02-21,35.20000076293945 +MO,2013-02-22,35.31999969482422 +MO,2013-02-25,34.650001525878906 +MO,2013-02-26,34.29999923706055 +MO,2013-02-27,34.06999969482422 +MO,2013-02-28,33.54999923706055 +MO,2013-03-01,33.4900016784668 +MO,2013-03-04,33.93000030517578 +MO,2013-03-05,34.2400016784668 +MO,2013-03-06,34.130001068115234 +MO,2013-03-07,33.959999084472656 +MO,2013-03-08,34.0 +MO,2013-03-11,34.2599983215332 +MO,2013-03-12,34.15999984741211 +MO,2013-03-13,33.93000030517578 +MO,2013-03-14,33.79999923706055 +MO,2013-03-15,33.68000030517578 +MO,2013-03-18,33.470001220703125 +MO,2013-03-19,33.689998626708984 +MO,2013-03-20,34.040000915527344 +MO,2013-03-21,33.86000061035156 +MO,2013-03-22,33.90999984741211 +MO,2013-03-25,33.880001068115234 +MO,2013-03-26,34.36000061035156 +MO,2013-03-27,34.40999984741211 +MO,2013-03-28,34.38999938964844 +MO,2013-04-01,34.29999923706055 +MO,2013-04-02,35.20000076293945 +MO,2013-04-03,34.81999969482422 +MO,2013-04-04,35.15999984741211 +MO,2013-04-05,34.84000015258789 +MO,2013-04-08,35.2599983215332 +MO,2013-04-09,35.47999954223633 +MO,2013-04-10,35.65999984741211 +MO,2013-04-11,35.619998931884766 +MO,2013-04-12,35.90999984741211 +MO,2013-04-15,34.810001373291016 +MO,2013-04-16,35.380001068115234 +MO,2013-04-17,35.13999938964844 +MO,2013-04-18,34.68000030517578 +MO,2013-04-19,35.02000045776367 +MO,2013-04-22,35.279998779296875 +MO,2013-04-23,35.529998779296875 +MO,2013-04-24,35.529998779296875 +MO,2013-04-25,35.939998626708984 +MO,2013-04-26,36.06999969482422 +MO,2013-04-29,36.61000061035156 +MO,2013-04-30,36.5099983215332 +MO,2013-05-01,36.31999969482422 +MO,2013-05-02,36.650001525878906 +MO,2013-05-03,36.5099983215332 +MO,2013-05-06,36.08000183105469 +MO,2013-05-07,36.470001220703125 +MO,2013-05-08,36.52000045776367 +MO,2013-05-09,36.349998474121094 +MO,2013-05-10,36.68000030517578 +MO,2013-05-13,36.91999816894531 +MO,2013-05-14,37.060001373291016 +MO,2013-05-15,37.459999084472656 +MO,2013-05-16,37.18000030517578 +MO,2013-05-17,37.439998626708984 +MO,2013-05-20,37.34000015258789 +MO,2013-05-21,36.91999816894531 +MO,2013-05-22,36.900001525878906 +MO,2013-05-23,36.86000061035156 +MO,2013-05-24,37.09000015258789 +MO,2013-05-28,37.06999969482422 +MO,2013-05-29,36.439998626708984 +MO,2013-05-30,36.43000030517578 +MO,2013-05-31,36.099998474121094 +MO,2013-06-03,36.459999084472656 +MO,2013-06-04,36.209999084472656 +MO,2013-06-05,35.709999084472656 +MO,2013-06-06,35.810001373291016 +MO,2013-06-07,36.150001525878906 +MO,2013-06-10,36.22999954223633 +MO,2013-06-11,36.15999984741211 +MO,2013-06-12,35.599998474121094 +MO,2013-06-13,35.7599983215332 +MO,2013-06-14,35.58000183105469 +MO,2013-06-17,35.790000915527344 +MO,2013-06-18,36.150001525878906 +MO,2013-06-19,35.189998626708984 +MO,2013-06-20,34.34000015258789 +MO,2013-06-21,34.93000030517578 +MO,2013-06-24,34.630001068115234 +MO,2013-06-25,34.93000030517578 +MO,2013-06-26,35.27000045776367 +MO,2013-06-27,35.45000076293945 +MO,2013-06-28,34.9900016784668 +MO,2013-07-01,35.380001068115234 +MO,2013-07-02,35.459999084472656 +MO,2013-07-03,35.4900016784668 +MO,2013-07-05,35.4900016784668 +MO,2013-07-08,36.040000915527344 +MO,2013-07-09,36.27000045776367 +MO,2013-07-10,36.5 +MO,2013-07-11,36.86000061035156 +MO,2013-07-12,36.91999816894531 +MO,2013-07-15,37.04999923706055 +MO,2013-07-16,37.22999954223633 +MO,2013-07-17,37.02000045776367 +MO,2013-07-18,37.0 +MO,2013-07-19,37.150001525878906 +MO,2013-07-22,36.880001068115234 +MO,2013-07-23,35.9900016784668 +MO,2013-07-24,35.56999969482422 +MO,2013-07-25,35.90999984741211 +MO,2013-07-26,35.900001525878906 +MO,2013-07-29,35.66999816894531 +MO,2013-07-30,35.560001373291016 +MO,2013-07-31,35.060001373291016 +MO,2013-08-01,35.540000915527344 +MO,2013-08-02,35.68000030517578 +MO,2013-08-05,35.61000061035156 +MO,2013-08-06,35.400001525878906 +MO,2013-08-07,35.20000076293945 +MO,2013-08-08,35.56999969482422 +MO,2013-08-09,35.369998931884766 +MO,2013-08-12,35.15999984741211 +MO,2013-08-13,35.220001220703125 +MO,2013-08-14,35.060001373291016 +MO,2013-08-15,34.56999969482422 +MO,2013-08-16,34.290000915527344 +MO,2013-08-19,33.93000030517578 +MO,2013-08-20,33.77000045776367 +MO,2013-08-21,33.459999084472656 +MO,2013-08-22,33.560001373291016 +MO,2013-08-23,34.279998779296875 +MO,2013-08-26,34.04999923706055 +MO,2013-08-27,33.9900016784668 +MO,2013-08-28,33.599998474121094 +MO,2013-08-29,33.939998626708984 +MO,2013-08-30,33.880001068115234 +MO,2013-09-03,33.83000183105469 +MO,2013-09-04,34.16999816894531 +MO,2013-09-05,34.25 +MO,2013-09-06,34.400001525878906 +MO,2013-09-09,34.59000015258789 +MO,2013-09-10,34.97999954223633 +MO,2013-09-11,35.40999984741211 +MO,2013-09-12,34.540000915527344 +MO,2013-09-13,34.84000015258789 +MO,2013-09-16,35.130001068115234 +MO,2013-09-17,35.36000061035156 +MO,2013-09-18,35.790000915527344 +MO,2013-09-19,35.79999923706055 +MO,2013-09-20,35.54999923706055 +MO,2013-09-23,35.25 +MO,2013-09-24,35.08000183105469 +MO,2013-09-25,34.790000915527344 +MO,2013-09-26,35.0 +MO,2013-09-27,34.709999084472656 +MO,2013-09-30,34.349998474121094 +MO,2013-10-01,34.709999084472656 +MO,2013-10-02,34.75 +MO,2013-10-03,34.70000076293945 +MO,2013-10-04,34.650001525878906 +MO,2013-10-07,34.75 +MO,2013-10-08,34.68000030517578 +MO,2013-10-09,34.45000076293945 +MO,2013-10-10,35.47999954223633 +MO,2013-10-11,35.540000915527344 +MO,2013-10-14,35.7400016784668 +MO,2013-10-15,35.33000183105469 +MO,2013-10-16,35.689998626708984 +MO,2013-10-17,35.619998931884766 +MO,2013-10-18,35.86000061035156 +MO,2013-10-21,36.02000045776367 +MO,2013-10-22,36.40999984741211 +MO,2013-10-23,36.380001068115234 +MO,2013-10-24,35.959999084472656 +MO,2013-10-25,36.25 +MO,2013-10-28,36.810001373291016 +MO,2013-10-29,37.43000030517578 +MO,2013-10-30,37.060001373291016 +MO,2013-10-31,37.22999954223633 +MO,2013-11-01,37.33000183105469 +MO,2013-11-04,37.43000030517578 +MO,2013-11-05,37.540000915527344 +MO,2013-11-06,37.81999969482422 +MO,2013-11-07,37.5 +MO,2013-11-08,37.54999923706055 +MO,2013-11-11,37.45000076293945 +MO,2013-11-12,37.310001373291016 +MO,2013-11-13,37.58000183105469 +MO,2013-11-14,37.70000076293945 +MO,2013-11-15,38.0 +MO,2013-11-18,38.029998779296875 +MO,2013-11-19,37.83000183105469 +MO,2013-11-20,37.61000061035156 +MO,2013-11-21,37.13999938964844 +MO,2013-11-22,37.27000045776367 +MO,2013-11-25,37.119998931884766 +MO,2013-11-26,37.0 +MO,2013-11-27,37.150001525878906 +MO,2013-11-29,36.97999954223633 +MO,2013-12-02,36.95000076293945 +MO,2013-12-03,37.16999816894531 +MO,2013-12-04,37.22999954223633 +MO,2013-12-05,36.959999084472656 +MO,2013-12-06,37.459999084472656 +MO,2013-12-09,37.689998626708984 +MO,2013-12-10,37.31999969482422 +MO,2013-12-11,37.66999816894531 +MO,2013-12-12,37.20000076293945 +MO,2013-12-13,37.099998474121094 +MO,2013-12-16,37.2400016784668 +MO,2013-12-17,37.45000076293945 +MO,2013-12-18,38.15999984741211 +MO,2013-12-19,38.220001220703125 +MO,2013-12-20,38.56999969482422 +MO,2013-12-23,38.13999938964844 +MO,2013-12-24,38.08000183105469 +MO,2013-12-26,38.25 +MO,2013-12-27,38.310001373291016 +MO,2013-12-30,38.36000061035156 +MO,2013-12-31,38.38999938964844 +MO,2014-01-02,37.900001525878906 +MO,2014-01-03,37.720001220703125 +MO,2014-01-06,37.279998779296875 +MO,2014-01-07,37.279998779296875 +MO,2014-01-08,37.130001068115234 +MO,2014-01-09,37.25 +MO,2014-01-10,37.2599983215332 +MO,2014-01-13,37.09000015258789 +MO,2014-01-14,36.97999954223633 +MO,2014-01-15,36.900001525878906 +MO,2014-01-16,37.29999923706055 +MO,2014-01-17,37.029998779296875 +MO,2014-01-21,37.369998931884766 +MO,2014-01-22,37.5 +MO,2014-01-23,37.369998931884766 +MO,2014-01-24,37.29999923706055 +MO,2014-01-27,36.83000183105469 +MO,2014-01-28,36.849998474121094 +MO,2014-01-29,36.43000030517578 +MO,2014-01-30,35.349998474121094 +MO,2014-01-31,35.220001220703125 +MO,2014-02-03,34.11000061035156 +MO,2014-02-04,34.43000030517578 +MO,2014-02-05,34.0 +MO,2014-02-06,34.709999084472656 +MO,2014-02-07,35.29999923706055 +MO,2014-02-10,35.189998626708984 +MO,2014-02-11,35.13999938964844 +MO,2014-02-12,34.93000030517578 +MO,2014-02-13,35.279998779296875 +MO,2014-02-14,35.56999969482422 +MO,2014-02-18,35.459999084472656 +MO,2014-02-19,35.15999984741211 +MO,2014-02-20,35.529998779296875 +MO,2014-02-21,35.369998931884766 +MO,2014-02-24,35.380001068115234 +MO,2014-02-25,35.56999969482422 +MO,2014-02-26,35.439998626708984 +MO,2014-02-27,35.869998931884766 +MO,2014-02-28,36.2599983215332 +MO,2014-03-03,36.45000076293945 +MO,2014-03-04,37.06999969482422 +MO,2014-03-05,36.95000076293945 +MO,2014-03-06,36.88999938964844 +MO,2014-03-07,36.810001373291016 +MO,2014-03-10,36.86000061035156 +MO,2014-03-11,36.7599983215332 +MO,2014-03-12,36.13999938964844 +MO,2014-03-13,35.970001220703125 +MO,2014-03-14,36.34000015258789 +MO,2014-03-17,36.380001068115234 +MO,2014-03-18,36.59000015258789 +MO,2014-03-19,36.02000045776367 +MO,2014-03-20,36.349998474121094 +MO,2014-03-21,36.45000076293945 +MO,2014-03-24,36.689998626708984 +MO,2014-03-25,36.90999984741211 +MO,2014-03-26,37.25 +MO,2014-03-27,37.22999954223633 +MO,2014-03-28,37.119998931884766 +MO,2014-03-31,37.43000030517578 +MO,2014-04-01,37.38999938964844 +MO,2014-04-02,37.58000183105469 +MO,2014-04-03,37.59000015258789 +MO,2014-04-04,37.56999969482422 +MO,2014-04-07,37.650001525878906 +MO,2014-04-08,37.88999938964844 +MO,2014-04-09,38.13999938964844 +MO,2014-04-10,37.81999969482422 +MO,2014-04-11,37.650001525878906 +MO,2014-04-14,38.25 +MO,2014-04-15,38.209999084472656 +MO,2014-04-16,38.36000061035156 +MO,2014-04-17,38.45000076293945 +MO,2014-04-21,38.41999816894531 +MO,2014-04-22,38.63999938964844 +MO,2014-04-23,38.310001373291016 +MO,2014-04-24,38.400001525878906 +MO,2014-04-25,39.11000061035156 +MO,2014-04-28,39.93000030517578 +MO,2014-04-29,40.119998931884766 +MO,2014-04-30,40.11000061035156 +MO,2014-05-01,39.83000183105469 +MO,2014-05-02,39.970001220703125 +MO,2014-05-05,39.88999938964844 +MO,2014-05-06,39.7599983215332 +MO,2014-05-07,40.060001373291016 +MO,2014-05-08,40.11000061035156 +MO,2014-05-09,40.20000076293945 +MO,2014-05-12,40.369998931884766 +MO,2014-05-13,40.61000061035156 +MO,2014-05-14,40.33000183105469 +MO,2014-05-15,40.04999923706055 +MO,2014-05-16,40.689998626708984 +MO,2014-05-19,40.209999084472656 +MO,2014-05-20,40.029998779296875 +MO,2014-05-21,40.63999938964844 +MO,2014-05-22,40.68000030517578 +MO,2014-05-23,40.68000030517578 +MO,2014-05-27,40.77000045776367 +MO,2014-05-28,40.77000045776367 +MO,2014-05-29,41.310001373291016 +MO,2014-05-30,41.560001373291016 +MO,2014-06-02,41.25 +MO,2014-06-03,41.2400016784668 +MO,2014-06-04,41.22999954223633 +MO,2014-06-05,41.290000915527344 +MO,2014-06-06,41.38999938964844 +MO,2014-06-09,41.61000061035156 +MO,2014-06-10,42.349998474121094 +MO,2014-06-11,42.59000015258789 +MO,2014-06-12,41.279998779296875 +MO,2014-06-13,41.45000076293945 +MO,2014-06-16,41.810001373291016 +MO,2014-06-17,41.68000030517578 +MO,2014-06-18,42.349998474121094 +MO,2014-06-19,43.06999969482422 +MO,2014-06-20,43.119998931884766 +MO,2014-06-23,42.689998626708984 +MO,2014-06-24,42.349998474121094 +MO,2014-06-25,42.029998779296875 +MO,2014-06-26,41.900001525878906 +MO,2014-06-27,41.81999969482422 +MO,2014-06-30,41.939998626708984 +MO,2014-07-01,41.83000183105469 +MO,2014-07-02,41.869998931884766 +MO,2014-07-03,42.38999938964844 +MO,2014-07-07,42.619998931884766 +MO,2014-07-08,42.709999084472656 +MO,2014-07-09,42.79999923706055 +MO,2014-07-10,42.95000076293945 +MO,2014-07-11,43.43000030517578 +MO,2014-07-14,43.349998474121094 +MO,2014-07-15,41.7599983215332 +MO,2014-07-16,41.81999969482422 +MO,2014-07-17,41.58000183105469 +MO,2014-07-18,42.16999816894531 +MO,2014-07-21,42.0099983215332 +MO,2014-07-22,41.93000030517578 +MO,2014-07-23,41.720001220703125 +MO,2014-07-24,42.040000915527344 +MO,2014-07-25,41.7400016784668 +MO,2014-07-28,41.650001525878906 +MO,2014-07-29,41.540000915527344 +MO,2014-07-30,41.119998931884766 +MO,2014-07-31,40.599998474121094 +MO,2014-08-01,40.5 +MO,2014-08-04,40.72999954223633 +MO,2014-08-05,40.56999969482422 +MO,2014-08-06,41.43000030517578 +MO,2014-08-07,41.150001525878906 +MO,2014-08-08,41.630001068115234 +MO,2014-08-11,42.0099983215332 +MO,2014-08-12,41.959999084472656 +MO,2014-08-13,42.06999969482422 +MO,2014-08-14,42.2599983215332 +MO,2014-08-15,42.20000076293945 +MO,2014-08-18,42.5 +MO,2014-08-19,42.70000076293945 +MO,2014-08-20,42.459999084472656 +MO,2014-08-21,42.58000183105469 +MO,2014-08-22,42.59000015258789 +MO,2014-08-25,42.77000045776367 +MO,2014-08-26,42.86000061035156 +MO,2014-08-27,42.81999969482422 +MO,2014-08-28,42.90999984741211 +MO,2014-08-29,43.08000183105469 +MO,2014-09-02,43.189998626708984 +MO,2014-09-03,43.220001220703125 +MO,2014-09-04,43.13999938964844 +MO,2014-09-05,43.38999938964844 +MO,2014-09-08,43.4900016784668 +MO,2014-09-09,43.650001525878906 +MO,2014-09-10,43.86000061035156 +MO,2014-09-11,43.189998626708984 +MO,2014-09-12,43.15999984741211 +MO,2014-09-15,44.27000045776367 +MO,2014-09-16,44.36000061035156 +MO,2014-09-17,44.61000061035156 +MO,2014-09-18,44.7400016784668 +MO,2014-09-19,44.9900016784668 +MO,2014-09-22,45.349998474121094 +MO,2014-09-23,44.81999969482422 +MO,2014-09-24,45.70000076293945 +MO,2014-09-25,45.11000061035156 +MO,2014-09-26,45.810001373291016 +MO,2014-09-29,46.040000915527344 +MO,2014-09-30,45.939998626708984 +MO,2014-10-01,45.77000045776367 +MO,2014-10-02,45.470001220703125 +MO,2014-10-03,46.189998626708984 +MO,2014-10-06,46.5099983215332 +MO,2014-10-07,46.04999923706055 +MO,2014-10-08,46.79999923706055 +MO,2014-10-09,46.369998931884766 +MO,2014-10-10,46.720001220703125 +MO,2014-10-13,46.04999923706055 +MO,2014-10-14,46.18000030517578 +MO,2014-10-15,45.529998779296875 +MO,2014-10-16,45.16999816894531 +MO,2014-10-17,45.65999984741211 +MO,2014-10-20,46.41999816894531 +MO,2014-10-21,47.02000045776367 +MO,2014-10-22,47.060001373291016 +MO,2014-10-23,47.130001068115234 +MO,2014-10-24,47.4900016784668 +MO,2014-10-27,47.63999938964844 +MO,2014-10-28,47.529998779296875 +MO,2014-10-29,47.56999969482422 +MO,2014-10-30,47.5 +MO,2014-10-31,48.34000015258789 +MO,2014-11-03,48.91999816894531 +MO,2014-11-04,49.41999816894531 +MO,2014-11-05,49.75 +MO,2014-11-06,49.560001373291016 +MO,2014-11-07,49.869998931884766 +MO,2014-11-10,49.869998931884766 +MO,2014-11-11,49.279998779296875 +MO,2014-11-12,49.33000183105469 +MO,2014-11-13,49.45000076293945 +MO,2014-11-14,48.779998779296875 +MO,2014-11-17,49.04999923706055 +MO,2014-11-18,49.27000045776367 +MO,2014-11-19,49.13999938964844 +MO,2014-11-20,48.83000183105469 +MO,2014-11-21,49.2400016784668 +MO,2014-11-24,49.25 +MO,2014-11-25,49.459999084472656 +MO,2014-11-26,49.720001220703125 +MO,2014-11-28,50.2599983215332 +MO,2014-12-01,50.29999923706055 +MO,2014-12-02,50.560001373291016 +MO,2014-12-03,51.189998626708984 +MO,2014-12-04,50.939998626708984 +MO,2014-12-05,51.06999969482422 +MO,2014-12-08,50.93000030517578 +MO,2014-12-09,50.70000076293945 +MO,2014-12-10,49.9900016784668 +MO,2014-12-11,50.209999084472656 +MO,2014-12-12,49.650001525878906 +MO,2014-12-15,49.5099983215332 +MO,2014-12-16,49.33000183105469 +MO,2014-12-17,49.939998626708984 +MO,2014-12-18,51.27000045776367 +MO,2014-12-19,50.560001373291016 +MO,2014-12-22,50.20000076293945 +MO,2014-12-23,50.529998779296875 +MO,2014-12-24,50.36000061035156 +MO,2014-12-26,50.599998474121094 +MO,2014-12-29,50.22999954223633 +MO,2014-12-30,49.83000183105469 +MO,2014-12-31,49.27000045776367 +MO,2015-01-02,48.970001220703125 +MO,2015-01-05,48.689998626708984 +MO,2015-01-06,48.97999954223633 +MO,2015-01-07,49.880001068115234 +MO,2015-01-08,50.720001220703125 +MO,2015-01-09,50.599998474121094 +MO,2015-01-12,50.91999816894531 +MO,2015-01-13,51.31999969482422 +MO,2015-01-14,51.72999954223633 +MO,2015-01-15,52.470001220703125 +MO,2015-01-16,53.04999923706055 +MO,2015-01-20,53.83000183105469 +MO,2015-01-21,54.27000045776367 +MO,2015-01-22,54.65999984741211 +MO,2015-01-23,54.189998626708984 +MO,2015-01-26,54.439998626708984 +MO,2015-01-27,54.560001373291016 +MO,2015-01-28,54.0099983215332 +MO,2015-01-29,54.38999938964844 +MO,2015-01-30,53.099998474121094 +MO,2015-02-02,53.79999923706055 +MO,2015-02-03,54.2599983215332 +MO,2015-02-04,54.029998779296875 +MO,2015-02-05,53.66999816894531 +MO,2015-02-06,53.33000183105469 +MO,2015-02-09,53.15999984741211 +MO,2015-02-10,53.77000045776367 +MO,2015-02-11,54.7599983215332 +MO,2015-02-12,55.540000915527344 +MO,2015-02-13,54.7599983215332 +MO,2015-02-17,55.13999938964844 +MO,2015-02-18,55.2400016784668 +MO,2015-02-19,55.47999954223633 +MO,2015-02-20,55.61000061035156 +MO,2015-02-23,55.5099983215332 +MO,2015-02-24,55.720001220703125 +MO,2015-02-25,55.63999938964844 +MO,2015-02-26,56.09000015258789 +MO,2015-02-27,56.290000915527344 +MO,2015-03-02,56.5 +MO,2015-03-03,56.459999084472656 +MO,2015-03-04,55.790000915527344 +MO,2015-03-05,55.5 +MO,2015-03-06,53.369998931884766 +MO,2015-03-09,53.83000183105469 +MO,2015-03-10,53.20000076293945 +MO,2015-03-11,52.220001220703125 +MO,2015-03-12,52.0099983215332 +MO,2015-03-13,51.38999938964844 +MO,2015-03-16,52.09000015258789 +MO,2015-03-17,51.619998931884766 +MO,2015-03-18,51.34000015258789 +MO,2015-03-19,51.27000045776367 +MO,2015-03-20,51.41999816894531 +MO,2015-03-23,51.619998931884766 +MO,2015-03-24,51.11000061035156 +MO,2015-03-25,50.150001525878906 +MO,2015-03-26,50.0 +MO,2015-03-27,50.34000015258789 +MO,2015-03-30,50.529998779296875 +MO,2015-03-31,50.02000045776367 +MO,2015-04-01,50.29999923706055 +MO,2015-04-02,51.189998626708984 +MO,2015-04-06,51.4900016784668 +MO,2015-04-07,51.70000076293945 +MO,2015-04-08,51.619998931884766 +MO,2015-04-09,51.86000061035156 +MO,2015-04-10,52.5099983215332 +MO,2015-04-13,51.77000045776367 +MO,2015-04-14,52.119998931884766 +MO,2015-04-15,51.61000061035156 +MO,2015-04-16,52.04999923706055 +MO,2015-04-17,51.75 +MO,2015-04-20,52.630001068115234 +MO,2015-04-21,52.099998474121094 +MO,2015-04-22,52.119998931884766 +MO,2015-04-23,52.349998474121094 +MO,2015-04-24,52.06999969482422 +MO,2015-04-27,51.400001525878906 +MO,2015-04-28,51.709999084472656 +MO,2015-04-29,50.20000076293945 +MO,2015-04-30,50.04999923706055 +MO,2015-05-01,50.65999984741211 +MO,2015-05-04,50.68000030517578 +MO,2015-05-05,50.349998474121094 +MO,2015-05-06,50.68000030517578 +MO,2015-05-07,51.2400016784668 +MO,2015-05-08,52.16999816894531 +MO,2015-05-11,51.34000015258789 +MO,2015-05-12,51.150001525878906 +MO,2015-05-13,51.0 +MO,2015-05-14,52.599998474121094 +MO,2015-05-15,52.81999969482422 +MO,2015-05-18,51.95000076293945 +MO,2015-05-19,51.779998779296875 +MO,2015-05-20,51.79999923706055 +MO,2015-05-21,51.63999938964844 +MO,2015-05-22,51.22999954223633 +MO,2015-05-26,51.279998779296875 +MO,2015-05-27,51.83000183105469 +MO,2015-05-28,51.619998931884766 +MO,2015-05-29,51.20000076293945 +MO,2015-06-01,51.20000076293945 +MO,2015-06-02,50.630001068115234 +MO,2015-06-03,50.349998474121094 +MO,2015-06-04,49.880001068115234 +MO,2015-06-05,48.209999084472656 +MO,2015-06-08,48.31999969482422 +MO,2015-06-09,48.560001373291016 +MO,2015-06-10,49.220001220703125 +MO,2015-06-11,48.33000183105469 +MO,2015-06-12,48.040000915527344 +MO,2015-06-15,47.540000915527344 +MO,2015-06-16,48.02000045776367 +MO,2015-06-17,48.560001373291016 +MO,2015-06-18,49.459999084472656 +MO,2015-06-19,49.31999969482422 +MO,2015-06-22,49.790000915527344 +MO,2015-06-23,49.08000183105469 +MO,2015-06-24,48.970001220703125 +MO,2015-06-25,49.15999984741211 +MO,2015-06-26,49.47999954223633 +MO,2015-06-29,48.66999816894531 +MO,2015-06-30,48.90999984741211 +MO,2015-07-01,49.099998474121094 +MO,2015-07-02,48.9900016784668 +MO,2015-07-06,49.869998931884766 +MO,2015-07-07,51.68000030517578 +MO,2015-07-08,51.029998779296875 +MO,2015-07-09,50.95000076293945 +MO,2015-07-10,51.310001373291016 +MO,2015-07-13,51.33000183105469 +MO,2015-07-14,51.349998474121094 +MO,2015-07-15,51.22999954223633 +MO,2015-07-16,52.90999984741211 +MO,2015-07-17,53.220001220703125 +MO,2015-07-20,53.709999084472656 +MO,2015-07-21,53.54999923706055 +MO,2015-07-22,53.959999084472656 +MO,2015-07-23,53.81999969482422 +MO,2015-07-24,53.790000915527344 +MO,2015-07-27,53.95000076293945 +MO,2015-07-28,55.25 +MO,2015-07-29,54.400001525878906 +MO,2015-07-30,54.20000076293945 +MO,2015-07-31,54.380001068115234 +MO,2015-08-03,54.65999984741211 +MO,2015-08-04,54.91999816894531 +MO,2015-08-05,55.470001220703125 +MO,2015-08-06,55.56999969482422 +MO,2015-08-07,55.4900016784668 +MO,2015-08-10,55.709999084472656 +MO,2015-08-11,55.72999954223633 +MO,2015-08-12,55.7400016784668 +MO,2015-08-13,55.56999969482422 +MO,2015-08-14,55.7599983215332 +MO,2015-08-17,55.66999816894531 +MO,2015-08-18,55.20000076293945 +MO,2015-08-19,54.810001373291016 +MO,2015-08-20,54.72999954223633 +MO,2015-08-21,53.939998626708984 +MO,2015-08-24,52.13999938964844 +MO,2015-08-25,51.81999969482422 +MO,2015-08-26,53.209999084472656 +MO,2015-08-27,53.709999084472656 +MO,2015-08-28,54.16999816894531 +MO,2015-08-31,53.58000183105469 +MO,2015-09-01,52.029998779296875 +MO,2015-09-02,53.130001068115234 +MO,2015-09-03,53.59000015258789 +MO,2015-09-04,52.380001068115234 +MO,2015-09-08,53.4900016784668 +MO,2015-09-09,53.02000045776367 +MO,2015-09-10,53.27000045776367 +MO,2015-09-11,52.59000015258789 +MO,2015-09-14,52.45000076293945 +MO,2015-09-15,54.11000061035156 +MO,2015-09-16,55.36000061035156 +MO,2015-09-17,54.689998626708984 +MO,2015-09-18,54.04999923706055 +MO,2015-09-21,54.790000915527344 +MO,2015-09-22,54.20000076293945 +MO,2015-09-23,54.400001525878906 +MO,2015-09-24,54.61000061035156 +MO,2015-09-25,54.790000915527344 +MO,2015-09-28,54.630001068115234 +MO,2015-09-29,54.22999954223633 +MO,2015-09-30,54.400001525878906 +MO,2015-10-01,54.220001220703125 +MO,2015-10-02,54.86000061035156 +MO,2015-10-05,55.72999954223633 +MO,2015-10-06,55.40999984741211 +MO,2015-10-07,55.900001525878906 +MO,2015-10-08,56.369998931884766 +MO,2015-10-09,56.810001373291016 +MO,2015-10-12,57.459999084472656 +MO,2015-10-13,57.619998931884766 +MO,2015-10-14,57.54999923706055 +MO,2015-10-15,57.869998931884766 +MO,2015-10-16,58.720001220703125 +MO,2015-10-19,59.65999984741211 +MO,2015-10-20,59.7400016784668 +MO,2015-10-21,59.84000015258789 +MO,2015-10-22,61.400001525878906 +MO,2015-10-23,61.04999923706055 +MO,2015-10-26,61.400001525878906 +MO,2015-10-27,61.060001373291016 +MO,2015-10-28,61.439998626708984 +MO,2015-10-29,61.529998779296875 +MO,2015-10-30,60.470001220703125 +MO,2015-11-02,60.5 +MO,2015-11-03,57.849998474121094 +MO,2015-11-04,58.029998779296875 +MO,2015-11-05,58.04999923706055 +MO,2015-11-06,57.09000015258789 +MO,2015-11-09,57.08000183105469 +MO,2015-11-10,56.790000915527344 +MO,2015-11-11,57.209999084472656 +MO,2015-11-12,56.7599983215332 +MO,2015-11-13,56.279998779296875 +MO,2015-11-16,56.77000045776367 +MO,2015-11-17,56.68000030517578 +MO,2015-11-18,57.060001373291016 +MO,2015-11-19,57.459999084472656 +MO,2015-11-20,57.130001068115234 +MO,2015-11-23,57.619998931884766 +MO,2015-11-24,57.56999969482422 +MO,2015-11-25,57.5 +MO,2015-11-27,57.75 +MO,2015-11-30,57.599998474121094 +MO,2015-12-01,57.88999938964844 +MO,2015-12-02,57.84000015258789 +MO,2015-12-03,57.09000015258789 +MO,2015-12-04,58.5099983215332 +MO,2015-12-07,58.27000045776367 +MO,2015-12-08,58.22999954223633 +MO,2015-12-09,57.33000183105469 +MO,2015-12-10,57.18000030517578 +MO,2015-12-11,56.459999084472656 +MO,2015-12-14,57.52000045776367 +MO,2015-12-15,57.34000015258789 +MO,2015-12-16,58.95000076293945 +MO,2015-12-17,58.43000030517578 +MO,2015-12-18,57.130001068115234 +MO,2015-12-21,57.439998626708984 +MO,2015-12-22,57.77000045776367 +MO,2015-12-23,58.43000030517578 +MO,2015-12-24,58.290000915527344 +MO,2015-12-28,58.27000045776367 +MO,2015-12-29,58.91999816894531 +MO,2015-12-30,58.79999923706055 +MO,2015-12-31,58.209999084472656 +MO,2016-01-04,57.38999938964844 +MO,2016-01-05,58.54999923706055 +MO,2016-01-06,59.16999816894531 +MO,2016-01-07,58.13999938964844 +MO,2016-01-08,58.2400016784668 +MO,2016-01-11,59.459999084472656 +MO,2016-01-12,59.380001068115234 +MO,2016-01-13,57.779998779296875 +MO,2016-01-14,58.220001220703125 +MO,2016-01-15,57.20000076293945 +MO,2016-01-19,58.400001525878906 +MO,2016-01-20,57.220001220703125 +MO,2016-01-21,57.45000076293945 +MO,2016-01-22,58.279998779296875 +MO,2016-01-25,58.400001525878906 +MO,2016-01-26,58.959999084472656 +MO,2016-01-27,58.959999084472656 +MO,2016-01-28,59.630001068115234 +MO,2016-01-29,61.11000061035156 +MO,2016-02-01,60.939998626708984 +MO,2016-02-02,60.4900016784668 +MO,2016-02-03,59.84000015258789 +MO,2016-02-04,59.47999954223633 +MO,2016-02-05,59.79999923706055 +MO,2016-02-08,60.119998931884766 +MO,2016-02-09,60.45000076293945 +MO,2016-02-10,60.04999923706055 +MO,2016-02-11,59.9900016784668 +MO,2016-02-12,59.970001220703125 +MO,2016-02-16,60.29999923706055 +MO,2016-02-17,60.400001525878906 +MO,2016-02-18,60.619998931884766 +MO,2016-02-19,60.560001373291016 +MO,2016-02-22,61.209999084472656 +MO,2016-02-23,61.52000045776367 +MO,2016-02-24,61.36000061035156 +MO,2016-02-25,62.380001068115234 +MO,2016-02-26,61.540000915527344 +MO,2016-02-29,61.56999969482422 +MO,2016-03-01,61.72999954223633 +MO,2016-03-02,61.5 +MO,2016-03-03,62.22999954223633 +MO,2016-03-04,62.97999954223633 +MO,2016-03-07,61.810001373291016 +MO,2016-03-08,62.29999923706055 +MO,2016-03-09,62.810001373291016 +MO,2016-03-10,63.0 +MO,2016-03-11,62.0099983215332 +MO,2016-03-14,62.0099983215332 +MO,2016-03-15,61.86000061035156 +MO,2016-03-16,62.06999969482422 +MO,2016-03-17,62.33000183105469 +MO,2016-03-18,61.540000915527344 +MO,2016-03-21,61.720001220703125 +MO,2016-03-22,61.0 +MO,2016-03-23,61.40999984741211 +MO,2016-03-24,60.880001068115234 +MO,2016-03-28,61.630001068115234 +MO,2016-03-29,62.029998779296875 +MO,2016-03-30,62.58000183105469 +MO,2016-03-31,62.65999984741211 +MO,2016-04-01,63.060001373291016 +MO,2016-04-04,63.22999954223633 +MO,2016-04-05,62.93000030517578 +MO,2016-04-06,63.560001373291016 +MO,2016-04-07,63.40999984741211 +MO,2016-04-08,63.79999923706055 +MO,2016-04-11,63.310001373291016 +MO,2016-04-12,63.81999969482422 +MO,2016-04-13,62.06999969482422 +MO,2016-04-14,61.59000015258789 +MO,2016-04-15,61.68000030517578 +MO,2016-04-18,62.16999816894531 +MO,2016-04-19,61.709999084472656 +MO,2016-04-20,61.47999954223633 +MO,2016-04-21,60.18000030517578 +MO,2016-04-22,60.52000045776367 +MO,2016-04-25,61.220001220703125 +MO,2016-04-26,61.349998474121094 +MO,2016-04-27,61.54999923706055 +MO,2016-04-28,62.189998626708984 +MO,2016-04-29,62.709999084472656 +MO,2016-05-02,63.119998931884766 +MO,2016-05-03,63.20000076293945 +MO,2016-05-04,63.22999954223633 +MO,2016-05-05,62.84000015258789 +MO,2016-05-06,62.93000030517578 +MO,2016-05-09,63.65999984741211 +MO,2016-05-10,64.5999984741211 +MO,2016-05-11,64.61000061035156 +MO,2016-05-12,65.0199966430664 +MO,2016-05-13,64.58000183105469 +MO,2016-05-16,64.76000213623047 +MO,2016-05-17,63.880001068115234 +MO,2016-05-18,62.9900016784668 +MO,2016-05-19,63.349998474121094 +MO,2016-05-20,62.959999084472656 +MO,2016-05-23,63.2400016784668 +MO,2016-05-24,63.790000915527344 +MO,2016-05-25,63.91999816894531 +MO,2016-05-26,64.0 +MO,2016-05-27,63.959999084472656 +MO,2016-05-31,63.63999938964844 +MO,2016-06-01,64.3499984741211 +MO,2016-06-02,64.30999755859375 +MO,2016-06-03,65.30000305175781 +MO,2016-06-06,65.19999694824219 +MO,2016-06-07,65.0999984741211 +MO,2016-06-08,65.62000274658203 +MO,2016-06-09,65.86000061035156 +MO,2016-06-10,66.12999725341797 +MO,2016-06-13,64.83999633789062 +MO,2016-06-14,65.30000305175781 +MO,2016-06-15,65.33000183105469 +MO,2016-06-16,65.94999694824219 +MO,2016-06-17,65.4000015258789 +MO,2016-06-20,65.87999725341797 +MO,2016-06-21,66.18000030517578 +MO,2016-06-22,66.1500015258789 +MO,2016-06-23,66.30999755859375 +MO,2016-06-24,67.0199966430664 +MO,2016-06-27,67.93000030517578 +MO,2016-06-28,67.91000366210938 +MO,2016-06-29,67.83000183105469 +MO,2016-06-30,68.95999908447266 +MO,2016-07-01,69.0199966430664 +MO,2016-07-05,69.61000061035156 +MO,2016-07-06,69.72000122070312 +MO,2016-07-07,69.30000305175781 +MO,2016-07-08,69.83000183105469 +MO,2016-07-11,69.87000274658203 +MO,2016-07-12,68.87000274658203 +MO,2016-07-13,69.08000183105469 +MO,2016-07-14,68.91999816894531 +MO,2016-07-15,69.41000366210938 +MO,2016-07-18,69.16999816894531 +MO,2016-07-19,69.22000122070312 +MO,2016-07-20,69.01000213623047 +MO,2016-07-21,68.7300033569336 +MO,2016-07-22,68.86000061035156 +MO,2016-07-25,68.80000305175781 +MO,2016-07-26,67.93000030517578 +MO,2016-07-27,66.75 +MO,2016-07-28,67.11000061035156 +MO,2016-07-29,67.69999694824219 +MO,2016-08-01,67.6500015258789 +MO,2016-08-02,67.33999633789062 +MO,2016-08-03,66.37000274658203 +MO,2016-08-04,66.62000274658203 +MO,2016-08-05,66.52999877929688 +MO,2016-08-08,66.48999786376953 +MO,2016-08-09,66.62000274658203 +MO,2016-08-10,66.83999633789062 +MO,2016-08-11,66.73999786376953 +MO,2016-08-12,66.73999786376953 +MO,2016-08-15,66.26000213623047 +MO,2016-08-16,66.26000213623047 +MO,2016-08-17,66.45999908447266 +MO,2016-08-18,66.30999755859375 +MO,2016-08-19,66.33000183105469 +MO,2016-08-22,66.33999633789062 +MO,2016-08-23,66.45999908447266 +MO,2016-08-24,66.16000366210938 +MO,2016-08-25,65.91999816894531 +MO,2016-08-26,65.83000183105469 +MO,2016-08-29,66.0999984741211 +MO,2016-08-30,65.87999725341797 +MO,2016-08-31,66.08999633789062 +MO,2016-09-01,66.31999969482422 +MO,2016-09-02,66.87999725341797 +MO,2016-09-06,67.19999694824219 +MO,2016-09-07,66.72000122070312 +MO,2016-09-08,66.4000015258789 +MO,2016-09-09,63.560001373291016 +MO,2016-09-12,64.66999816894531 +MO,2016-09-13,63.54999923706055 +MO,2016-09-14,63.119998931884766 +MO,2016-09-15,63.25 +MO,2016-09-16,62.79999923706055 +MO,2016-09-19,62.720001220703125 +MO,2016-09-20,62.970001220703125 +MO,2016-09-21,63.5 +MO,2016-09-22,64.12000274658203 +MO,2016-09-23,63.869998931884766 +MO,2016-09-26,63.029998779296875 +MO,2016-09-27,63.31999969482422 +MO,2016-09-28,63.77000045776367 +MO,2016-09-29,62.81999969482422 +MO,2016-09-30,63.22999954223633 +MO,2016-10-03,62.849998474121094 +MO,2016-10-04,61.779998779296875 +MO,2016-10-05,61.220001220703125 +MO,2016-10-06,61.779998779296875 +MO,2016-10-07,61.91999816894531 +MO,2016-10-10,61.75 +MO,2016-10-11,61.9900016784668 +MO,2016-10-12,62.540000915527344 +MO,2016-10-13,62.689998626708984 +MO,2016-10-14,62.439998626708984 +MO,2016-10-17,62.43000030517578 +MO,2016-10-18,62.65999984741211 +MO,2016-10-19,61.90999984741211 +MO,2016-10-20,61.849998474121094 +MO,2016-10-21,63.70000076293945 +MO,2016-10-24,64.94999694824219 +MO,2016-10-25,64.70999908447266 +MO,2016-10-26,64.5199966430664 +MO,2016-10-27,64.43000030517578 +MO,2016-10-28,65.87999725341797 +MO,2016-10-31,66.12000274658203 +MO,2016-11-01,65.4800033569336 +MO,2016-11-02,65.12000274658203 +MO,2016-11-03,65.06999969482422 +MO,2016-11-04,64.37999725341797 +MO,2016-11-07,65.2699966430664 +MO,2016-11-08,65.83999633789062 +MO,2016-11-09,64.04000091552734 +MO,2016-11-10,61.720001220703125 +MO,2016-11-11,61.7599983215332 +MO,2016-11-14,61.189998626708984 +MO,2016-11-15,61.810001373291016 +MO,2016-11-16,62.65999984741211 +MO,2016-11-17,62.810001373291016 +MO,2016-11-18,62.77000045776367 +MO,2016-11-21,63.689998626708984 +MO,2016-11-22,64.20999908447266 +MO,2016-11-23,64.0199966430664 +MO,2016-11-25,64.4800033569336 +MO,2016-11-28,64.83000183105469 +MO,2016-11-29,65.18000030517578 +MO,2016-11-30,63.93000030517578 +MO,2016-12-01,62.88999938964844 +MO,2016-12-02,63.9900016784668 +MO,2016-12-05,63.529998779296875 +MO,2016-12-06,64.30000305175781 +MO,2016-12-07,65.41000366210938 +MO,2016-12-08,65.36000061035156 +MO,2016-12-09,66.2699966430664 +MO,2016-12-12,66.48999786376953 +MO,2016-12-13,66.69000244140625 +MO,2016-12-14,65.94000244140625 +MO,2016-12-15,66.26000213623047 +MO,2016-12-16,67.04000091552734 +MO,2016-12-19,67.76000213623047 +MO,2016-12-20,67.33999633789062 +MO,2016-12-21,67.2699966430664 +MO,2016-12-22,67.68000030517578 +MO,2016-12-23,67.72000122070312 +MO,2016-12-27,67.81999969482422 +MO,2016-12-28,67.51000213623047 +MO,2016-12-29,67.8499984741211 +MO,2016-12-30,67.62000274658203 +MO,2017-01-03,67.62999725341797 +MO,2017-01-04,67.8499984741211 +MO,2017-01-05,67.93000030517578 +MO,2017-01-06,68.2300033569336 +MO,2017-01-09,67.94999694824219 +MO,2017-01-10,67.72000122070312 +MO,2017-01-11,67.6500015258789 +MO,2017-01-12,67.51000213623047 +MO,2017-01-13,67.58000183105469 +MO,2017-01-17,68.4800033569336 +MO,2017-01-18,69.16000366210938 +MO,2017-01-19,69.55000305175781 +MO,2017-01-20,70.01000213623047 +MO,2017-01-23,70.55000305175781 +MO,2017-01-24,70.76000213623047 +MO,2017-01-25,70.95999908447266 +MO,2017-01-26,70.8499984741211 +MO,2017-01-27,71.02999877929688 +MO,2017-01-30,71.30000305175781 +MO,2017-01-31,71.18000030517578 +MO,2017-02-01,71.38999938964844 +MO,2017-02-02,71.44999694824219 +MO,2017-02-03,71.48999786376953 +MO,2017-02-06,71.29000091552734 +MO,2017-02-07,72.19999694824219 +MO,2017-02-08,72.1500015258789 +MO,2017-02-09,72.48999786376953 +MO,2017-02-10,72.41999816894531 +MO,2017-02-13,72.04000091552734 +MO,2017-02-14,71.87999725341797 +MO,2017-02-15,72.16999816894531 +MO,2017-02-16,72.70999908447266 +MO,2017-02-17,72.97000122070312 +MO,2017-02-21,73.6500015258789 +MO,2017-02-22,73.5999984741211 +MO,2017-02-23,74.45999908447266 +MO,2017-02-24,74.43000030517578 +MO,2017-02-27,74.58999633789062 +MO,2017-02-28,74.91999816894531 +MO,2017-03-01,75.5999984741211 +MO,2017-03-02,75.72000122070312 +MO,2017-03-03,75.56999969482422 +MO,2017-03-06,75.58000183105469 +MO,2017-03-07,76.0999984741211 +MO,2017-03-08,75.83999633789062 +MO,2017-03-09,76.19000244140625 +MO,2017-03-10,76.44999694824219 +MO,2017-03-13,75.6500015258789 +MO,2017-03-14,75.33999633789062 +MO,2017-03-15,75.66999816894531 +MO,2017-03-16,75.30000305175781 +MO,2017-03-17,75.16000366210938 +MO,2017-03-20,75.58000183105469 +MO,2017-03-21,75.93000030517578 +MO,2017-03-22,75.06999969482422 +MO,2017-03-23,74.0199966430664 +MO,2017-03-24,73.16999816894531 +MO,2017-03-27,73.19999694824219 +MO,2017-03-28,73.19000244140625 +MO,2017-03-29,72.95999908447266 +MO,2017-03-30,72.05000305175781 +MO,2017-03-31,71.41999816894531 +MO,2017-04-03,71.62000274658203 +MO,2017-04-04,71.94999694824219 +MO,2017-04-05,71.93000030517578 +MO,2017-04-06,71.41999816894531 +MO,2017-04-07,71.70999908447266 +MO,2017-04-10,71.76000213623047 +MO,2017-04-11,72.08000183105469 +MO,2017-04-12,72.16000366210938 +MO,2017-04-13,71.30000305175781 +MO,2017-04-17,72.30999755859375 +MO,2017-04-18,72.33999633789062 +MO,2017-04-19,72.11000061035156 +MO,2017-04-20,71.41000366210938 +MO,2017-04-21,71.47000122070312 +MO,2017-04-24,72.55000305175781 +MO,2017-04-25,72.43000030517578 +MO,2017-04-26,71.51000213623047 +MO,2017-04-27,71.52999877929688 +MO,2017-04-28,71.77999877929688 +MO,2017-05-01,70.80000305175781 +MO,2017-05-02,70.83000183105469 +MO,2017-05-03,70.22000122070312 +MO,2017-05-04,70.30999755859375 +MO,2017-05-05,70.91999816894531 +MO,2017-05-08,70.70999908447266 +MO,2017-05-09,70.29000091552734 +MO,2017-05-10,70.30999755859375 +MO,2017-05-11,70.4800033569336 +MO,2017-05-12,70.6500015258789 +MO,2017-05-15,70.66999816894531 +MO,2017-05-16,70.94999694824219 +MO,2017-05-17,70.55000305175781 +MO,2017-05-18,70.54000091552734 +MO,2017-05-19,70.9000015258789 +MO,2017-05-22,72.04000091552734 +MO,2017-05-23,72.12999725341797 +MO,2017-05-24,72.8499984741211 +MO,2017-05-25,74.13999938964844 +MO,2017-05-26,74.41000366210938 +MO,2017-05-30,75.06999969482422 +MO,2017-05-31,75.44000244140625 +MO,2017-06-01,75.4000015258789 +MO,2017-06-02,75.12000274658203 +MO,2017-06-05,75.05999755859375 +MO,2017-06-06,75.2699966430664 +MO,2017-06-07,75.61000061035156 +MO,2017-06-08,75.20999908447266 +MO,2017-06-09,75.45999908447266 +MO,2017-06-12,75.4000015258789 +MO,2017-06-13,74.94999694824219 +MO,2017-06-14,75.75 +MO,2017-06-15,76.41000366210938 +MO,2017-06-16,77.27999877929688 +MO,2017-06-19,77.70999908447266 +MO,2017-06-20,77.33000183105469 +MO,2017-06-21,77.02999877929688 +MO,2017-06-22,76.4800033569336 +MO,2017-06-23,76.48999786376953 +MO,2017-06-26,76.52999877929688 +MO,2017-06-27,75.37999725341797 +MO,2017-06-28,75.83999633789062 +MO,2017-06-29,74.4000015258789 +MO,2017-06-30,74.47000122070312 +MO,2017-07-03,74.52999877929688 +MO,2017-07-05,74.61000061035156 +MO,2017-07-06,74.31999969482422 +MO,2017-07-07,74.25 +MO,2017-07-10,73.69000244140625 +MO,2017-07-11,73.43000030517578 +MO,2017-07-12,73.88999938964844 +MO,2017-07-13,73.4800033569336 +MO,2017-07-14,73.93000030517578 +MO,2017-07-17,73.37000274658203 +MO,2017-07-18,73.33000183105469 +MO,2017-07-19,73.55000305175781 +MO,2017-07-20,73.58999633789062 +MO,2017-07-21,73.41999816894531 +MO,2017-07-24,72.63999938964844 +MO,2017-07-25,72.23999786376953 +MO,2017-07-26,71.7300033569336 +MO,2017-07-27,73.95999908447266 +MO,2017-07-28,66.94000244140625 +MO,2017-07-31,64.97000122070312 +MO,2017-08-01,65.5 +MO,2017-08-02,65.55000305175781 +MO,2017-08-03,65.54000091552734 +MO,2017-08-04,65.5199966430664 +MO,2017-08-07,65.98999786376953 +MO,2017-08-08,65.37999725341797 +MO,2017-08-09,65.30999755859375 +MO,2017-08-10,64.7699966430664 +MO,2017-08-11,64.30999755859375 +MO,2017-08-14,64.83999633789062 +MO,2017-08-15,65.30000305175781 +MO,2017-08-16,65.44999694824219 +MO,2017-08-17,64.30000305175781 +MO,2017-08-18,63.689998626708984 +MO,2017-08-21,64.38999938964844 +MO,2017-08-22,64.05999755859375 +MO,2017-08-23,63.709999084472656 +MO,2017-08-24,63.599998474121094 +MO,2017-08-25,64.08000183105469 +MO,2017-08-28,63.93000030517578 +MO,2017-08-29,63.810001373291016 +MO,2017-08-30,64.05000305175781 +MO,2017-08-31,63.400001525878906 +MO,2017-09-01,63.540000915527344 +MO,2017-09-05,62.869998931884766 +MO,2017-09-06,63.27000045776367 +MO,2017-09-07,62.72999954223633 +MO,2017-09-08,62.22999954223633 +MO,2017-09-11,62.4900016784668 +MO,2017-09-12,62.5 +MO,2017-09-13,62.5099983215332 +MO,2017-09-14,62.279998779296875 +MO,2017-09-15,62.38999938964844 +MO,2017-09-18,62.560001373291016 +MO,2017-09-19,62.22999954223633 +MO,2017-09-20,61.220001220703125 +MO,2017-09-21,61.5 +MO,2017-09-22,62.4900016784668 +MO,2017-09-25,63.790000915527344 +MO,2017-09-26,64.5199966430664 +MO,2017-09-27,64.41000366210938 +MO,2017-09-28,64.19000244140625 +MO,2017-09-29,63.41999816894531 +MO,2017-10-02,62.900001525878906 +MO,2017-10-03,63.369998931884766 +MO,2017-10-04,63.4900016784668 +MO,2017-10-05,63.810001373291016 +MO,2017-10-06,62.54999923706055 +MO,2017-10-09,63.56999969482422 +MO,2017-10-10,65.01000213623047 +MO,2017-10-11,64.87000274658203 +MO,2017-10-12,65.3499984741211 +MO,2017-10-13,65.05000305175781 +MO,2017-10-16,65.37000274658203 +MO,2017-10-17,64.87000274658203 +MO,2017-10-18,64.80999755859375 +MO,2017-10-19,64.37000274658203 +MO,2017-10-20,65.0 +MO,2017-10-23,64.5 +MO,2017-10-24,64.12999725341797 +MO,2017-10-25,63.790000915527344 +MO,2017-10-26,65.79000091552734 +MO,2017-10-27,64.91999816894531 +MO,2017-10-30,64.05000305175781 +MO,2017-10-31,64.22000122070312 +MO,2017-11-01,64.69999694824219 +MO,2017-11-02,63.900001525878906 +MO,2017-11-03,63.90999984741211 +MO,2017-11-06,63.45000076293945 +MO,2017-11-07,64.30999755859375 +MO,2017-11-08,64.58999633789062 +MO,2017-11-09,64.51000213623047 +MO,2017-11-10,65.0199966430664 +MO,2017-11-13,65.83999633789062 +MO,2017-11-14,65.7300033569336 +MO,2017-11-15,65.26000213623047 +MO,2017-11-16,65.87999725341797 +MO,2017-11-17,66.41999816894531 +MO,2017-11-20,65.83000183105469 +MO,2017-11-21,65.6500015258789 +MO,2017-11-22,65.48999786376953 +MO,2017-11-24,65.4800033569336 +MO,2017-11-27,65.06999969482422 +MO,2017-11-28,66.4000015258789 +MO,2017-11-29,67.37000274658203 +MO,2017-11-30,67.83000183105469 +MO,2017-12-01,68.58000183105469 +MO,2017-12-04,70.08000183105469 +MO,2017-12-05,70.18000030517578 +MO,2017-12-06,71.66000366210938 +MO,2017-12-07,71.5 +MO,2017-12-08,71.54000091552734 +MO,2017-12-11,71.6500015258789 +MO,2017-12-12,71.72000122070312 +MO,2017-12-13,72.31999969482422 +MO,2017-12-14,71.79000091552734 +MO,2017-12-15,71.66999816894531 +MO,2017-12-18,72.6500015258789 +MO,2017-12-19,73.9000015258789 +MO,2017-12-20,72.5999984741211 +MO,2017-12-21,71.94000244140625 +MO,2017-12-22,72.13999938964844 +MO,2017-12-26,72.08000183105469 +MO,2017-12-27,72.43000030517578 +MO,2017-12-28,71.2699966430664 +MO,2017-12-29,71.41000366210938 +MO,2018-01-02,70.73999786376953 +MO,2018-01-03,70.4800033569336 +MO,2018-01-04,70.19999694824219 +MO,2018-01-05,70.4000015258789 +MO,2018-01-08,70.30999755859375 +MO,2018-01-09,69.56999969482422 +MO,2018-01-10,70.29000091552734 +MO,2018-01-11,70.29000091552734 +MO,2018-01-12,69.61000061035156 +MO,2018-01-16,68.91999816894531 +MO,2018-01-17,70.1500015258789 +MO,2018-01-18,70.02999877929688 +MO,2018-01-19,71.12000274658203 +MO,2018-01-22,71.27999877929688 +MO,2018-01-23,71.44999694824219 +MO,2018-01-24,71.55999755859375 +MO,2018-01-25,69.91000366210938 +MO,2018-01-26,71.0199966430664 +MO,2018-01-29,69.83000183105469 +MO,2018-01-30,69.81999969482422 +MO,2018-01-31,70.33999633789062 +MO,2018-02-01,69.93000030517578 +MO,2018-02-02,69.4000015258789 +MO,2018-02-05,66.04000091552734 +MO,2018-02-06,66.52999877929688 +MO,2018-02-07,66.79000091552734 +MO,2018-02-08,64.05000305175781 +MO,2018-02-09,64.02999877929688 +MO,2018-02-12,65.3499984741211 +MO,2018-02-13,65.63999938964844 +MO,2018-02-14,65.18000030517578 +MO,2018-02-15,65.31999969482422 +MO,2018-02-16,65.45999908447266 +MO,2018-02-20,64.19000244140625 +MO,2018-02-21,63.93000030517578 +MO,2018-02-22,63.34000015258789 +MO,2018-02-23,64.58999633789062 +MO,2018-02-26,65.43000030517578 +MO,2018-02-27,64.0 +MO,2018-02-28,62.95000076293945 +MO,2018-03-01,62.43000030517578 +MO,2018-03-02,62.54999923706055 +MO,2018-03-05,64.12999725341797 +MO,2018-03-06,64.7699966430664 +MO,2018-03-07,64.06999969482422 +MO,2018-03-08,65.43000030517578 +MO,2018-03-09,65.6500015258789 +MO,2018-03-12,65.7699966430664 +MO,2018-03-13,66.12999725341797 +MO,2018-03-14,63.81999969482422 +MO,2018-03-15,63.810001373291016 +MO,2018-03-16,63.189998626708984 +MO,2018-03-19,62.47999954223633 +MO,2018-03-20,61.52000045776367 +MO,2018-03-21,60.0 +MO,2018-03-22,60.38999938964844 +MO,2018-03-23,59.27000045776367 +MO,2018-03-26,59.599998474121094 +MO,2018-03-27,60.720001220703125 +MO,2018-03-28,62.45000076293945 +MO,2018-03-29,62.31999969482422 +MO,2018-04-02,60.5099983215332 +MO,2018-04-03,62.65999984741211 +MO,2018-04-04,63.349998474121094 +MO,2018-04-05,64.54000091552734 +MO,2018-04-06,63.849998474121094 +MO,2018-04-09,63.25 +MO,2018-04-10,64.22000122070312 +MO,2018-04-11,63.84000015258789 +MO,2018-04-12,63.400001525878906 +MO,2018-04-13,63.95000076293945 +MO,2018-04-16,64.25 +MO,2018-04-17,63.97999954223633 +MO,2018-04-18,61.5 +MO,2018-04-19,57.779998779296875 +MO,2018-04-20,57.22999954223633 +MO,2018-04-23,56.56999969482422 +MO,2018-04-24,55.29999923706055 +MO,2018-04-25,55.84000015258789 +MO,2018-04-26,54.77000045776367 +MO,2018-04-27,56.130001068115234 +MO,2018-04-30,56.11000061035156 +MO,2018-05-01,56.029998779296875 +MO,2018-05-02,55.689998626708984 +MO,2018-05-03,56.36000061035156 +MO,2018-05-04,56.2599983215332 +MO,2018-05-07,55.709999084472656 +MO,2018-05-08,55.27000045776367 +MO,2018-05-09,55.91999816894531 +MO,2018-05-10,56.040000915527344 +MO,2018-05-11,55.189998626708984 +MO,2018-05-14,55.02000045776367 +MO,2018-05-15,54.52000045776367 +MO,2018-05-16,54.869998931884766 +MO,2018-05-17,55.290000915527344 +MO,2018-05-18,55.540000915527344 +MO,2018-05-21,55.63999938964844 +MO,2018-05-22,55.209999084472656 +MO,2018-05-23,55.880001068115234 +MO,2018-05-24,55.88999938964844 +MO,2018-05-25,55.630001068115234 +MO,2018-05-29,55.72999954223633 +MO,2018-05-30,56.59000015258789 +MO,2018-05-31,55.7400016784668 +MO,2018-06-01,55.720001220703125 +MO,2018-06-04,56.02000045776367 +MO,2018-06-05,56.33000183105469 +MO,2018-06-06,56.310001373291016 +MO,2018-06-07,56.689998626708984 +MO,2018-06-08,57.709999084472656 +MO,2018-06-11,58.25 +MO,2018-06-12,57.880001068115234 +MO,2018-06-13,57.43000030517578 +MO,2018-06-14,56.70000076293945 +MO,2018-06-15,57.790000915527344 +MO,2018-06-18,56.599998474121094 +MO,2018-06-19,56.790000915527344 +MO,2018-06-20,56.75 +MO,2018-06-21,56.689998626708984 +MO,2018-06-22,57.02000045776367 +MO,2018-06-25,57.06999969482422 +MO,2018-06-26,56.099998474121094 +MO,2018-06-27,55.9900016784668 +MO,2018-06-28,57.290000915527344 +MO,2018-06-29,56.790000915527344 +MO,2018-07-02,55.869998931884766 +MO,2018-07-03,56.459999084472656 +MO,2018-07-05,57.630001068115234 +MO,2018-07-06,58.290000915527344 +MO,2018-07-09,58.02000045776367 +MO,2018-07-10,58.7599983215332 +MO,2018-07-11,58.689998626708984 +MO,2018-07-12,58.0099983215332 +MO,2018-07-13,58.5 +MO,2018-07-16,57.13999938964844 +MO,2018-07-17,57.349998474121094 +MO,2018-07-18,57.43000030517578 +MO,2018-07-19,56.939998626708984 +MO,2018-07-20,57.63999938964844 +MO,2018-07-23,57.59000015258789 +MO,2018-07-24,57.9900016784668 +MO,2018-07-25,57.849998474121094 +MO,2018-07-26,56.099998474121094 +MO,2018-07-27,57.900001525878906 +MO,2018-07-30,58.45000076293945 +MO,2018-07-31,58.68000030517578 +MO,2018-08-01,58.08000183105469 +MO,2018-08-02,58.83000183105469 +MO,2018-08-03,59.72999954223633 +MO,2018-08-06,60.209999084472656 +MO,2018-08-07,59.560001373291016 +MO,2018-08-08,58.61000061035156 +MO,2018-08-09,59.220001220703125 +MO,2018-08-10,59.04999923706055 +MO,2018-08-13,58.97999954223633 +MO,2018-08-14,59.209999084472656 +MO,2018-08-15,60.18000030517578 +MO,2018-08-16,60.83000183105469 +MO,2018-08-17,61.0 +MO,2018-08-20,60.9900016784668 +MO,2018-08-21,59.93000030517578 +MO,2018-08-22,59.31999969482422 +MO,2018-08-23,59.81999969482422 +MO,2018-08-24,58.779998779296875 +MO,2018-08-27,59.0099983215332 +MO,2018-08-28,58.45000076293945 +MO,2018-08-29,58.41999816894531 +MO,2018-08-30,58.68000030517578 +MO,2018-08-31,58.52000045776367 +MO,2018-09-04,59.11000061035156 +MO,2018-09-05,60.650001525878906 +MO,2018-09-06,60.790000915527344 +MO,2018-09-07,60.93000030517578 +MO,2018-09-10,60.58000183105469 +MO,2018-09-11,59.470001220703125 +MO,2018-09-12,63.43000030517578 +MO,2018-09-13,61.459999084472656 +MO,2018-09-14,62.06999969482422 +MO,2018-09-17,62.439998626708984 +MO,2018-09-18,62.13999938964844 +MO,2018-09-19,61.84000015258789 +MO,2018-09-20,62.2599983215332 +MO,2018-09-21,62.54999923706055 +MO,2018-09-24,61.060001373291016 +MO,2018-09-25,60.709999084472656 +MO,2018-09-26,60.810001373291016 +MO,2018-09-27,60.77000045776367 +MO,2018-09-28,60.310001373291016 +MO,2018-10-01,60.33000183105469 +MO,2018-10-02,61.290000915527344 +MO,2018-10-03,60.86000061035156 +MO,2018-10-04,61.779998779296875 +MO,2018-10-05,62.06999969482422 +MO,2018-10-08,63.16999816894531 +MO,2018-10-09,63.099998474121094 +MO,2018-10-10,62.90999984741211 +MO,2018-10-11,61.119998931884766 +MO,2018-10-12,60.060001373291016 +MO,2018-10-15,61.439998626708984 +MO,2018-10-16,60.77000045776367 +MO,2018-10-17,60.619998931884766 +MO,2018-10-18,60.93000030517578 +MO,2018-10-19,61.95000076293945 +MO,2018-10-22,61.310001373291016 +MO,2018-10-23,61.849998474121094 +MO,2018-10-24,62.310001373291016 +MO,2018-10-25,63.15999984741211 +MO,2018-10-26,63.09000015258789 +MO,2018-10-29,64.58999633789062 +MO,2018-10-30,65.87000274658203 +MO,2018-10-31,65.04000091552734 +MO,2018-11-01,63.66999816894531 +MO,2018-11-02,63.66999816894531 +MO,2018-11-05,64.62999725341797 +MO,2018-11-06,64.87000274658203 +MO,2018-11-07,65.37000274658203 +MO,2018-11-08,65.37000274658203 +MO,2018-11-09,63.41999816894531 +MO,2018-11-12,61.20000076293945 +MO,2018-11-13,60.0 +MO,2018-11-14,59.099998474121094 +MO,2018-11-15,57.279998779296875 +MO,2018-11-16,56.779998779296875 +MO,2018-11-19,55.68000030517578 +MO,2018-11-20,55.630001068115234 +MO,2018-11-21,54.38999938964844 +MO,2018-11-23,53.720001220703125 +MO,2018-11-26,53.209999084472656 +MO,2018-11-27,53.790000915527344 +MO,2018-11-28,54.95000076293945 +MO,2018-11-29,55.939998626708984 +MO,2018-11-30,54.83000183105469 +MO,2018-12-03,55.72999954223633 +MO,2018-12-04,54.400001525878906 +MO,2018-12-06,54.400001525878906 +MO,2018-12-07,54.18000030517578 +MO,2018-12-10,53.36000061035156 +MO,2018-12-11,53.95000076293945 +MO,2018-12-12,53.33000183105469 +MO,2018-12-13,53.91999816894531 +MO,2018-12-14,52.72999954223633 +MO,2018-12-17,52.349998474121094 +MO,2018-12-18,50.88999938964844 +MO,2018-12-19,51.400001525878906 +MO,2018-12-20,50.439998626708984 +MO,2018-12-21,49.09000015258789 +MO,2018-12-24,47.560001373291016 +MO,2018-12-26,48.43000030517578 +MO,2018-12-27,48.70000076293945 +MO,2018-12-28,48.88999938964844 +MO,2018-12-31,49.38999938964844 +MO,2019-01-02,49.310001373291016 +MO,2019-01-03,49.040000915527344 +MO,2019-01-04,50.29999923706055 +MO,2019-01-07,48.779998779296875 +MO,2019-01-08,49.060001373291016 +MO,2019-01-09,49.65999984741211 +MO,2019-01-10,48.86000061035156 +MO,2019-01-11,48.900001525878906 +MO,2019-01-14,48.2599983215332 +MO,2019-01-15,47.90999984741211 +MO,2019-01-16,47.20000076293945 +MO,2019-01-17,47.060001373291016 +MO,2019-01-18,48.310001373291016 +MO,2019-01-22,44.970001220703125 +MO,2019-01-23,44.70000076293945 +MO,2019-01-24,43.33000183105469 +MO,2019-01-25,44.2400016784668 +MO,2019-01-28,45.29999923706055 +MO,2019-01-29,45.90999984741211 +MO,2019-01-30,47.79999923706055 +MO,2019-01-31,49.349998474121094 +MO,2019-02-01,49.20000076293945 +MO,2019-02-04,49.11000061035156 +MO,2019-02-05,49.040000915527344 +MO,2019-02-06,49.27000045776367 +MO,2019-02-07,48.720001220703125 +MO,2019-02-08,48.84000015258789 +MO,2019-02-11,48.88999938964844 +MO,2019-02-12,49.65999984741211 +MO,2019-02-13,49.0 +MO,2019-02-14,49.13999938964844 +MO,2019-02-15,48.7400016784668 +MO,2019-02-19,48.9900016784668 +MO,2019-02-20,50.5099983215332 +MO,2019-02-21,50.369998931884766 +MO,2019-02-22,51.5 +MO,2019-02-25,51.84000015258789 +MO,2019-02-26,52.099998474121094 +MO,2019-02-27,52.31999969482422 +MO,2019-02-28,52.40999984741211 +MO,2019-03-01,52.75 +MO,2019-03-04,52.459999084472656 +MO,2019-03-05,52.880001068115234 +MO,2019-03-06,54.66999816894531 +MO,2019-03-07,54.7400016784668 +MO,2019-03-08,55.369998931884766 +MO,2019-03-11,56.0099983215332 +MO,2019-03-12,55.75 +MO,2019-03-13,56.130001068115234 +MO,2019-03-14,56.400001525878906 +MO,2019-03-15,56.75 +MO,2019-03-18,57.29999923706055 +MO,2019-03-19,56.0099983215332 +MO,2019-03-20,55.720001220703125 +MO,2019-03-21,56.93000030517578 +MO,2019-03-22,55.91999816894531 +MO,2019-03-25,56.54999923706055 +MO,2019-03-26,57.029998779296875 +MO,2019-03-27,56.29999923706055 +MO,2019-03-28,56.70000076293945 +MO,2019-03-29,57.43000030517578 +MO,2019-04-01,57.72999954223633 +MO,2019-04-02,56.689998626708984 +MO,2019-04-03,53.97999954223633 +MO,2019-04-04,54.599998474121094 +MO,2019-04-05,54.77000045776367 +MO,2019-04-08,55.279998779296875 +MO,2019-04-09,55.11000061035156 +MO,2019-04-10,55.41999816894531 +MO,2019-04-11,55.97999954223633 +MO,2019-04-12,56.560001373291016 +MO,2019-04-15,56.939998626708984 +MO,2019-04-16,56.38999938964844 +MO,2019-04-17,56.18000030517578 +MO,2019-04-18,54.369998931884766 +MO,2019-04-22,54.61000061035156 +MO,2019-04-23,54.81999969482422 +MO,2019-04-24,54.709999084472656 +MO,2019-04-25,51.40999984741211 +MO,2019-04-26,52.790000915527344 +MO,2019-04-29,53.5099983215332 +MO,2019-04-30,54.33000183105469 +MO,2019-05-01,53.38999938964844 +MO,2019-05-02,53.15999984741211 +MO,2019-05-03,53.7599983215332 +MO,2019-05-06,53.529998779296875 +MO,2019-05-07,52.939998626708984 +MO,2019-05-08,51.959999084472656 +MO,2019-05-09,51.9900016784668 +MO,2019-05-10,52.11000061035156 +MO,2019-05-13,51.439998626708984 +MO,2019-05-14,51.88999938964844 +MO,2019-05-15,52.130001068115234 +MO,2019-05-16,52.029998779296875 +MO,2019-05-17,52.349998474121094 +MO,2019-05-20,52.33000183105469 +MO,2019-05-21,51.869998931884766 +MO,2019-05-22,52.83000183105469 +MO,2019-05-23,52.810001373291016 +MO,2019-05-24,52.400001525878906 +MO,2019-05-28,49.869998931884766 +MO,2019-05-29,50.189998626708984 +MO,2019-05-30,50.209999084472656 +MO,2019-05-31,49.060001373291016 +MO,2019-06-03,50.099998474121094 +MO,2019-06-04,50.41999816894531 +MO,2019-06-05,49.689998626708984 +MO,2019-06-06,50.75 +MO,2019-06-07,51.380001068115234 +MO,2019-06-10,51.209999084472656 +MO,2019-06-11,52.150001525878906 +MO,2019-06-12,51.59000015258789 +MO,2019-06-13,51.209999084472656 +MO,2019-06-14,50.86000061035156 +MO,2019-06-17,50.86000061035156 +MO,2019-06-18,50.119998931884766 +MO,2019-06-19,49.900001525878906 +MO,2019-06-20,50.2599983215332 +MO,2019-06-21,48.0 +MO,2019-06-24,48.4900016784668 +MO,2019-06-25,48.779998779296875 +MO,2019-06-26,47.939998626708984 +MO,2019-06-27,47.900001525878906 +MO,2019-06-28,47.349998474121094 +MO,2019-07-01,47.689998626708984 +MO,2019-07-02,48.599998474121094 +MO,2019-07-03,49.189998626708984 +MO,2019-07-05,48.779998779296875 +MO,2019-07-08,49.08000183105469 +MO,2019-07-09,48.349998474121094 +MO,2019-07-10,49.0 +MO,2019-07-11,49.2599983215332 +MO,2019-07-12,49.5 +MO,2019-07-15,49.540000915527344 +MO,2019-07-16,49.40999984741211 +MO,2019-07-17,49.45000076293945 +MO,2019-07-18,50.529998779296875 +MO,2019-07-19,50.529998779296875 +MO,2019-07-22,49.66999816894531 +MO,2019-07-23,50.040000915527344 +MO,2019-07-24,49.779998779296875 +MO,2019-07-25,49.59000015258789 +MO,2019-07-26,49.86000061035156 +MO,2019-07-29,50.310001373291016 +MO,2019-07-30,48.5 +MO,2019-07-31,47.06999969482422 +MO,2019-08-01,47.880001068115234 +MO,2019-08-02,47.93000030517578 +MO,2019-08-05,46.650001525878906 +MO,2019-08-06,46.15999984741211 +MO,2019-08-07,46.22999954223633 +MO,2019-08-08,46.5 +MO,2019-08-09,46.15999984741211 +MO,2019-08-12,45.97999954223633 +MO,2019-08-13,46.779998779296875 +MO,2019-08-14,45.869998931884766 +MO,2019-08-15,45.4900016784668 +MO,2019-08-16,46.47999954223633 +MO,2019-08-19,46.70000076293945 +MO,2019-08-20,46.029998779296875 +MO,2019-08-21,46.25 +MO,2019-08-22,46.59000015258789 +MO,2019-08-23,46.40999984741211 +MO,2019-08-26,47.119998931884766 +MO,2019-08-27,45.25 +MO,2019-08-28,45.849998474121094 +MO,2019-08-29,44.25 +MO,2019-08-30,43.7400016784668 +MO,2019-09-03,44.040000915527344 +MO,2019-09-04,44.29999923706055 +MO,2019-09-05,43.849998474121094 +MO,2019-09-06,43.849998474121094 +MO,2019-09-09,44.040000915527344 +MO,2019-09-10,44.2400016784668 +MO,2019-09-11,44.720001220703125 +MO,2019-09-12,44.459999084472656 +MO,2019-09-13,42.0099983215332 +MO,2019-09-16,41.40999984741211 +MO,2019-09-17,41.310001373291016 +MO,2019-09-18,40.84000015258789 +MO,2019-09-19,40.119998931884766 +MO,2019-09-20,40.810001373291016 +MO,2019-09-23,40.880001068115234 +MO,2019-09-24,40.72999954223633 +MO,2019-09-25,40.560001373291016 +MO,2019-09-26,40.65999984741211 +MO,2019-09-27,40.130001068115234 +MO,2019-09-30,40.900001525878906 +MO,2019-10-01,41.15999984741211 +MO,2019-10-02,40.209999084472656 +MO,2019-10-03,40.810001373291016 +MO,2019-10-04,41.650001525878906 +MO,2019-10-07,42.16999816894531 +MO,2019-10-08,42.0 +MO,2019-10-09,42.459999084472656 +MO,2019-10-10,42.97999954223633 +MO,2019-10-11,42.56999969482422 +MO,2019-10-14,42.720001220703125 +MO,2019-10-15,43.43000030517578 +MO,2019-10-16,43.5099983215332 +MO,2019-10-17,44.279998779296875 +MO,2019-10-18,44.33000183105469 +MO,2019-10-21,45.560001373291016 +MO,2019-10-22,46.34000015258789 +MO,2019-10-23,46.75 +MO,2019-10-24,46.959999084472656 +MO,2019-10-25,46.79999923706055 +MO,2019-10-28,45.9900016784668 +MO,2019-10-29,46.380001068115234 +MO,2019-10-30,45.959999084472656 +MO,2019-10-31,44.790000915527344 +MO,2019-11-01,45.060001373291016 +MO,2019-11-04,45.599998474121094 +MO,2019-11-05,46.25 +MO,2019-11-06,45.90999984741211 +MO,2019-11-07,45.97999954223633 +MO,2019-11-08,46.40999984741211 +MO,2019-11-11,46.40999984741211 +MO,2019-11-12,47.0 +MO,2019-11-13,46.83000183105469 +MO,2019-11-14,46.630001068115234 +MO,2019-11-15,47.970001220703125 +MO,2019-11-18,48.34000015258789 +MO,2019-11-19,46.93000030517578 +MO,2019-11-20,48.45000076293945 +MO,2019-11-21,48.81999969482422 +MO,2019-11-22,49.0 +MO,2019-11-25,49.2599983215332 +MO,2019-11-26,49.220001220703125 +MO,2019-11-27,49.75 +MO,2019-11-29,49.70000076293945 +MO,2019-12-02,50.599998474121094 +MO,2019-12-03,50.099998474121094 +MO,2019-12-04,50.11000061035156 +MO,2019-12-05,50.16999816894531 +MO,2019-12-06,50.40999984741211 +MO,2019-12-09,50.529998779296875 +MO,2019-12-10,50.04999923706055 +MO,2019-12-11,50.29999923706055 +MO,2019-12-12,49.93000030517578 +MO,2019-12-13,50.15999984741211 +MO,2019-12-16,50.599998474121094 +MO,2019-12-17,50.83000183105469 +MO,2019-12-18,51.36000061035156 +MO,2019-12-19,50.790000915527344 +MO,2019-12-20,51.130001068115234 +MO,2019-12-23,51.54999923706055 +MO,2019-12-24,50.279998779296875 +MO,2019-12-26,50.400001525878906 +MO,2019-12-27,50.400001525878906 +MO,2019-12-30,49.88999938964844 +MO,2019-12-31,49.90999984741211 +MO,2020-01-02,49.25 +MO,2020-01-03,49.630001068115234 +MO,2020-01-06,49.83000183105469 +MO,2020-01-07,49.56999969482422 +MO,2020-01-08,50.08000183105469 +MO,2020-01-09,50.56999969482422 +MO,2020-01-10,50.220001220703125 +MO,2020-01-13,50.7599983215332 +MO,2020-01-14,50.869998931884766 +MO,2020-01-15,51.25 +MO,2020-01-16,51.09000015258789 +MO,2020-01-17,51.02000045776367 +MO,2020-01-21,51.09000015258789 +MO,2020-01-22,51.029998779296875 +MO,2020-01-23,50.560001373291016 +MO,2020-01-24,50.25 +MO,2020-01-27,49.77000045776367 +MO,2020-01-28,50.16999816894531 +MO,2020-01-29,50.11000061035156 +MO,2020-01-30,48.0 +MO,2020-01-31,47.529998779296875 +MO,2020-02-03,46.2599983215332 +MO,2020-02-04,46.52000045776367 +MO,2020-02-05,46.279998779296875 +MO,2020-02-06,46.65999984741211 +MO,2020-02-07,46.220001220703125 +MO,2020-02-10,46.20000076293945 +MO,2020-02-11,45.56999969482422 +MO,2020-02-12,45.400001525878906 +MO,2020-02-13,45.650001525878906 +MO,2020-02-14,45.16999816894531 +MO,2020-02-18,45.220001220703125 +MO,2020-02-19,45.13999938964844 +MO,2020-02-20,45.560001373291016 +MO,2020-02-21,45.88999938964844 +MO,2020-02-24,43.79999923706055 +MO,2020-02-25,42.4900016784668 +MO,2020-02-26,42.119998931884766 +MO,2020-02-27,40.29999923706055 +MO,2020-02-28,40.369998931884766 +MO,2020-03-02,42.06999969482422 +MO,2020-03-03,41.900001525878906 +MO,2020-03-04,43.93000030517578 +MO,2020-03-05,43.15999984741211 +MO,2020-03-06,42.150001525878906 +MO,2020-03-09,40.34000015258789 +MO,2020-03-10,42.150001525878906 +MO,2020-03-11,40.47999954223633 +MO,2020-03-12,36.41999816894531 +MO,2020-03-13,40.06999969482422 +MO,2020-03-16,38.220001220703125 +MO,2020-03-17,39.849998474121094 +MO,2020-03-18,38.31999969482422 +MO,2020-03-19,37.099998474121094 +MO,2020-03-20,34.279998779296875 +MO,2020-03-23,31.3799991607666 +MO,2020-03-24,32.380001068115234 +MO,2020-03-25,34.369998931884766 +MO,2020-03-26,36.63999938964844 +MO,2020-03-27,36.63999938964844 +MO,2020-03-30,37.310001373291016 +MO,2020-03-31,38.66999816894531 +MO,2020-04-01,37.61000061035156 +MO,2020-04-02,36.220001220703125 +MO,2020-04-03,37.40999984741211 +MO,2020-04-06,37.279998779296875 +MO,2020-04-07,38.47999954223633 +MO,2020-04-08,40.130001068115234 +MO,2020-04-09,40.90999984741211 +MO,2020-04-13,40.439998626708984 +MO,2020-04-14,42.119998931884766 +MO,2020-04-15,40.90999984741211 +MO,2020-04-16,40.400001525878906 +MO,2020-04-17,40.849998474121094 +MO,2020-04-20,39.06999969482422 +MO,2020-04-21,37.7599983215332 +MO,2020-04-22,37.810001373291016 +MO,2020-04-23,38.45000076293945 +MO,2020-04-24,39.41999816894531 +MO,2020-04-27,39.75 +MO,2020-04-28,40.709999084472656 +MO,2020-04-29,40.470001220703125 +MO,2020-04-30,39.25 +MO,2020-05-01,37.90999984741211 +MO,2020-05-04,38.0099983215332 +MO,2020-05-05,36.79999923706055 +MO,2020-05-06,35.72999954223633 +MO,2020-05-07,35.099998474121094 +MO,2020-05-08,36.7400016784668 +MO,2020-05-11,36.41999816894531 +MO,2020-05-12,36.08000183105469 +MO,2020-05-13,36.349998474121094 +MO,2020-05-14,36.25 +MO,2020-05-15,36.59000015258789 +MO,2020-05-18,37.599998474121094 +MO,2020-05-19,37.119998931884766 +MO,2020-05-20,37.77000045776367 +MO,2020-05-21,37.540000915527344 +MO,2020-05-22,37.72999954223633 +MO,2020-05-26,38.279998779296875 +MO,2020-05-27,39.04999923706055 +MO,2020-05-28,38.810001373291016 +MO,2020-05-29,39.04999923706055 +MO,2020-06-01,39.18000030517578 +MO,2020-06-02,39.65999984741211 +MO,2020-06-03,40.209999084472656 +MO,2020-06-04,40.72999954223633 +MO,2020-06-05,41.90999984741211 +MO,2020-06-08,42.83000183105469 +MO,2020-06-09,42.18000030517578 +MO,2020-06-10,41.81999969482422 +MO,2020-06-11,39.290000915527344 +MO,2020-06-12,39.130001068115234 +MO,2020-06-15,40.310001373291016 +MO,2020-06-16,41.09000015258789 +MO,2020-06-17,40.86000061035156 +MO,2020-06-18,41.470001220703125 +MO,2020-06-19,40.689998626708984 +MO,2020-06-22,40.04999923706055 +MO,2020-06-23,40.34000015258789 +MO,2020-06-24,39.43000030517578 +MO,2020-06-25,39.65999984741211 +MO,2020-06-26,38.189998626708984 +MO,2020-06-29,39.22999954223633 +MO,2020-06-30,39.25 +MO,2020-07-01,39.2400016784668 +MO,2020-07-02,39.400001525878906 +MO,2020-07-06,39.599998474121094 +MO,2020-07-07,39.939998626708984 +MO,2020-07-08,39.869998931884766 +MO,2020-07-09,38.599998474121094 +MO,2020-07-10,40.27000045776367 +MO,2020-07-13,40.209999084472656 +MO,2020-07-14,41.060001373291016 +MO,2020-07-15,41.0 +MO,2020-07-16,41.47999954223633 +MO,2020-07-17,41.540000915527344 +MO,2020-07-20,40.869998931884766 +MO,2020-07-21,41.220001220703125 +MO,2020-07-22,41.34000015258789 +MO,2020-07-23,41.58000183105469 +MO,2020-07-24,41.849998474121094 +MO,2020-07-27,42.130001068115234 +MO,2020-07-28,42.52000045776367 +MO,2020-07-29,41.630001068115234 +MO,2020-07-30,41.58000183105469 +MO,2020-07-31,41.150001525878906 +MO,2020-08-03,41.0099983215332 +MO,2020-08-04,41.599998474121094 +MO,2020-08-05,41.65999984741211 +MO,2020-08-06,41.54999923706055 +MO,2020-08-07,42.16999816894531 +MO,2020-08-10,43.220001220703125 +MO,2020-08-11,43.599998474121094 +MO,2020-08-12,42.959999084472656 +MO,2020-08-13,42.56999969482422 +MO,2020-08-14,42.540000915527344 +MO,2020-08-17,43.029998779296875 +MO,2020-08-18,43.220001220703125 +MO,2020-08-19,43.650001525878906 +MO,2020-08-20,43.5 +MO,2020-08-21,43.459999084472656 +MO,2020-08-24,44.040000915527344 +MO,2020-08-25,43.52000045776367 +MO,2020-08-26,43.20000076293945 +MO,2020-08-27,43.75 +MO,2020-08-28,43.93000030517578 +MO,2020-08-31,43.7400016784668 +MO,2020-09-01,43.119998931884766 +MO,2020-09-02,43.7599983215332 +MO,2020-09-03,43.290000915527344 +MO,2020-09-04,43.4900016784668 +MO,2020-09-08,43.06999969482422 +MO,2020-09-09,43.790000915527344 +MO,2020-09-10,43.349998474121094 +MO,2020-09-11,43.59000015258789 +MO,2020-09-14,43.0 +MO,2020-09-15,42.779998779296875 +MO,2020-09-16,41.7599983215332 +MO,2020-09-17,40.86000061035156 +MO,2020-09-18,39.84000015258789 +MO,2020-09-21,38.81999969482422 +MO,2020-09-22,38.54999923706055 +MO,2020-09-23,37.93000030517578 +MO,2020-09-24,38.33000183105469 +MO,2020-09-25,38.27000045776367 +MO,2020-09-28,38.95000076293945 +MO,2020-09-29,38.36000061035156 +MO,2020-09-30,38.63999938964844 +MO,2020-10-01,38.91999816894531 +MO,2020-10-02,38.970001220703125 +MO,2020-10-05,39.5 +MO,2020-10-06,39.599998474121094 +MO,2020-10-07,40.529998779296875 +MO,2020-10-08,40.380001068115234 +MO,2020-10-09,40.689998626708984 +MO,2020-10-12,40.45000076293945 +MO,2020-10-13,39.380001068115234 +MO,2020-10-14,39.54999923706055 +MO,2020-10-15,39.70000076293945 +MO,2020-10-16,39.529998779296875 +MO,2020-10-19,39.18000030517578 +MO,2020-10-20,38.70000076293945 +MO,2020-10-21,38.5099983215332 +MO,2020-10-22,38.9900016784668 +MO,2020-10-23,39.08000183105469 +MO,2020-10-26,38.56999969482422 +MO,2020-10-27,37.16999816894531 +MO,2020-10-28,36.720001220703125 +MO,2020-10-29,36.869998931884766 +MO,2020-10-30,36.08000183105469 +MO,2020-11-02,36.47999954223633 +MO,2020-11-03,37.38999938964844 +MO,2020-11-04,38.08000183105469 +MO,2020-11-05,37.310001373291016 +MO,2020-11-06,37.27000045776367 +MO,2020-11-09,38.16999816894531 +MO,2020-11-10,39.59000015258789 +MO,2020-11-11,39.7599983215332 +MO,2020-11-12,39.5 +MO,2020-11-13,40.33000183105469 +MO,2020-11-16,41.47999954223633 +MO,2020-11-17,41.189998626708984 +MO,2020-11-18,40.16999816894531 +MO,2020-11-19,40.060001373291016 +MO,2020-11-20,39.939998626708984 +MO,2020-11-23,40.20000076293945 +MO,2020-11-24,41.0 +MO,2020-11-25,40.380001068115234 +MO,2020-11-27,40.369998931884766 +MO,2020-11-30,39.83000183105469 +MO,2020-12-01,40.4900016784668 +MO,2020-12-02,40.02000045776367 +MO,2020-12-03,40.41999816894531 +MO,2020-12-04,41.369998931884766 +MO,2020-12-07,41.689998626708984 +MO,2020-12-08,42.22999954223633 +MO,2020-12-09,42.97999954223633 +MO,2020-12-10,42.95000076293945 +MO,2020-12-11,43.0 +MO,2020-12-14,42.900001525878906 +MO,2020-12-15,42.18000030517578 +MO,2020-12-16,43.099998474121094 +MO,2020-12-17,43.0 +MO,2020-12-18,43.779998779296875 +MO,2020-12-21,42.939998626708984 +MO,2020-12-22,42.54999923706055 +MO,2020-12-23,42.869998931884766 +MO,2020-12-24,41.720001220703125 +MO,2020-12-28,41.47999954223633 +MO,2020-12-29,40.72999954223633 +MO,2020-12-30,40.7400016784668 +MO,2020-12-31,41.0 +MO,2021-01-04,40.84000015258789 +MO,2021-01-05,40.7599983215332 +MO,2021-01-06,41.41999816894531 +MO,2021-01-07,41.779998779296875 +MO,2021-01-08,41.59000015258789 +MO,2021-01-11,41.349998474121094 +MO,2021-01-12,40.93000030517578 +MO,2021-01-13,41.09000015258789 +MO,2021-01-14,41.11000061035156 +MO,2021-01-15,41.20000076293945 +MO,2021-01-19,41.22999954223633 +MO,2021-01-20,42.099998474121094 +MO,2021-01-21,41.939998626708984 +MO,2021-01-22,41.83000183105469 +MO,2021-01-25,41.959999084472656 +MO,2021-01-26,42.22999954223633 +MO,2021-01-27,41.81999969482422 +MO,2021-01-28,42.650001525878906 +MO,2021-01-29,41.08000183105469 +MO,2021-02-01,40.77000045776367 +MO,2021-02-02,41.56999969482422 +MO,2021-02-03,42.0 +MO,2021-02-04,42.529998779296875 +MO,2021-02-05,42.470001220703125 +MO,2021-02-08,42.970001220703125 +MO,2021-02-09,43.36000061035156 +MO,2021-02-10,43.54999923706055 +MO,2021-02-11,43.310001373291016 +MO,2021-02-12,43.400001525878906 +MO,2021-02-16,43.40999984741211 +MO,2021-02-17,43.599998474121094 +MO,2021-02-18,43.630001068115234 +MO,2021-02-19,43.79999923706055 +MO,2021-02-22,44.41999816894531 +MO,2021-02-23,44.290000915527344 +MO,2021-02-24,45.0 +MO,2021-02-25,44.630001068115234 +MO,2021-02-26,43.599998474121094 +MO,2021-03-01,44.540000915527344 +MO,2021-03-02,44.720001220703125 +MO,2021-03-03,45.04999923706055 +MO,2021-03-04,44.2599983215332 +MO,2021-03-05,45.119998931884766 +MO,2021-03-08,46.900001525878906 +MO,2021-03-09,47.68000030517578 +MO,2021-03-10,48.20000076293945 +MO,2021-03-11,47.79999923706055 +MO,2021-03-12,48.650001525878906 +MO,2021-03-15,49.84000015258789 +MO,2021-03-16,49.439998626708984 +MO,2021-03-17,49.779998779296875 +MO,2021-03-18,50.56999969482422 +MO,2021-03-19,50.54999923706055 +MO,2021-03-22,51.63999938964844 +MO,2021-03-23,50.5099983215332 +MO,2021-03-24,49.5099983215332 +MO,2021-03-25,50.189998626708984 +MO,2021-03-26,52.5 +MO,2021-03-29,52.29999923706055 +MO,2021-03-30,51.2599983215332 +MO,2021-03-31,51.15999984741211 +MO,2021-04-01,51.0 +MO,2021-04-05,51.31999969482422 +MO,2021-04-06,51.380001068115234 +MO,2021-04-07,51.130001068115234 +MO,2021-04-08,51.47999954223633 +MO,2021-04-09,51.4900016784668 +MO,2021-04-12,51.75 +MO,2021-04-13,51.16999816894531 +MO,2021-04-14,51.349998474121094 +MO,2021-04-15,51.61000061035156 +MO,2021-04-16,52.310001373291016 +MO,2021-04-19,49.08000183105469 +MO,2021-04-20,47.189998626708984 +MO,2021-04-21,47.58000183105469 +MO,2021-04-22,46.5 +MO,2021-04-23,47.38999938964844 +MO,2021-04-26,47.220001220703125 +MO,2021-04-27,47.15999984741211 +MO,2021-04-28,47.18000030517578 +MO,2021-04-29,46.599998474121094 +MO,2021-04-30,47.75 +MO,2021-05-03,48.369998931884766 +MO,2021-05-04,47.849998474121094 +MO,2021-05-05,48.349998474121094 +MO,2021-05-06,49.4900016784668 +MO,2021-05-07,49.95000076293945 +MO,2021-05-10,50.68000030517578 +MO,2021-05-11,50.43000030517578 +MO,2021-05-12,49.349998474121094 +MO,2021-05-13,50.119998931884766 +MO,2021-05-14,50.279998779296875 +MO,2021-05-17,50.209999084472656 +MO,2021-05-18,49.9900016784668 +MO,2021-05-19,49.439998626708984 +MO,2021-05-20,50.029998779296875 +MO,2021-05-21,50.0 +MO,2021-05-24,50.31999969482422 +MO,2021-05-25,49.61000061035156 +MO,2021-05-26,49.41999816894531 +MO,2021-05-27,49.20000076293945 +MO,2021-05-28,49.220001220703125 +MO,2021-06-01,49.36000061035156 +MO,2021-06-02,49.5099983215332 +MO,2021-06-03,49.779998779296875 +MO,2021-06-04,49.77000045776367 +MO,2021-06-07,50.4900016784668 +MO,2021-06-08,49.880001068115234 +MO,2021-06-09,49.900001525878906 +MO,2021-06-10,50.13999938964844 +MO,2021-06-11,49.7599983215332 +MO,2021-06-14,48.08000183105469 +MO,2021-06-15,47.900001525878906 +MO,2021-06-16,47.369998931884766 +MO,2021-06-17,46.869998931884766 +MO,2021-06-18,46.310001373291016 +MO,2021-06-21,47.290000915527344 +MO,2021-06-22,47.2400016784668 +MO,2021-06-23,47.02000045776367 +MO,2021-06-24,47.43000030517578 +MO,2021-06-25,47.619998931884766 +MO,2021-06-28,47.18000030517578 +MO,2021-06-29,46.779998779296875 +MO,2021-06-30,47.68000030517578 +MO,2021-07-01,47.83000183105469 +MO,2021-07-02,47.529998779296875 +MO,2021-07-06,46.66999816894531 +MO,2021-07-07,46.790000915527344 +MO,2021-07-08,46.43000030517578 +MO,2021-07-09,47.400001525878906 +MO,2021-07-12,47.4900016784668 +MO,2021-07-13,46.84000015258789 +MO,2021-07-14,47.560001373291016 +MO,2021-07-15,47.4900016784668 +MO,2021-07-16,47.310001373291016 +MO,2021-07-19,46.790000915527344 +MO,2021-07-20,47.209999084472656 +MO,2021-07-21,47.33000183105469 +MO,2021-07-22,46.9900016784668 +MO,2021-07-23,47.4900016784668 +MO,2021-07-26,47.61000061035156 +MO,2021-07-27,47.790000915527344 +MO,2021-07-28,47.619998931884766 +MO,2021-07-29,48.599998474121094 +MO,2021-07-30,48.040000915527344 +MO,2021-08-02,47.72999954223633 +MO,2021-08-03,47.790000915527344 +MO,2021-08-04,47.029998779296875 +MO,2021-08-05,47.36000061035156 +MO,2021-08-06,47.349998474121094 +MO,2021-08-09,47.47999954223633 +MO,2021-08-10,48.11000061035156 +MO,2021-08-11,48.16999816894531 +MO,2021-08-12,48.119998931884766 +MO,2021-08-13,48.599998474121094 +MO,2021-08-16,48.38999938964844 +MO,2021-08-17,48.560001373291016 +MO,2021-08-18,48.220001220703125 +MO,2021-08-19,48.2400016784668 +MO,2021-08-20,48.470001220703125 +MO,2021-08-23,48.47999954223633 +MO,2021-08-24,48.209999084472656 +MO,2021-08-25,48.650001525878906 +MO,2021-08-26,48.75 +MO,2021-08-27,49.529998779296875 +MO,2021-08-30,49.70000076293945 +MO,2021-08-31,50.22999954223633 +MO,2021-09-01,50.08000183105469 +MO,2021-09-02,51.040000915527344 +MO,2021-09-03,50.970001220703125 +MO,2021-09-07,50.790000915527344 +MO,2021-09-08,50.880001068115234 +MO,2021-09-09,50.59000015258789 +MO,2021-09-10,50.599998474121094 +MO,2021-09-13,50.08000183105469 +MO,2021-09-14,48.369998931884766 +MO,2021-09-15,49.22999954223633 +MO,2021-09-16,48.790000915527344 +MO,2021-09-17,48.61000061035156 +MO,2021-09-20,48.13999938964844 +MO,2021-09-21,48.029998779296875 +MO,2021-09-22,48.2400016784668 +MO,2021-09-23,48.810001373291016 +MO,2021-09-24,48.459999084472656 +MO,2021-09-27,48.7400016784668 +MO,2021-09-28,48.27000045776367 +MO,2021-09-29,48.7400016784668 +MO,2021-09-30,45.52000045776367 +MO,2021-10-01,45.86000061035156 +MO,2021-10-04,46.5 +MO,2021-10-05,46.16999816894531 +MO,2021-10-06,46.45000076293945 +MO,2021-10-07,46.47999954223633 +MO,2021-10-08,46.72999954223633 +MO,2021-10-11,46.709999084472656 +MO,2021-10-12,47.150001525878906 +MO,2021-10-13,47.91999816894531 +MO,2021-10-14,48.66999816894531 +MO,2021-10-15,48.70000076293945 +MO,2021-10-18,48.130001068115234 +MO,2021-10-19,47.900001525878906 +MO,2021-10-20,48.43000030517578 +MO,2021-10-21,48.22999954223633 +MO,2021-10-22,48.220001220703125 +MO,2021-10-25,47.95000076293945 +MO,2021-10-26,48.11000061035156 +MO,2021-10-27,47.5 +MO,2021-10-28,44.58000183105469 +MO,2021-10-29,44.11000061035156 +MO,2021-11-01,44.04999923706055 +MO,2021-11-02,44.150001525878906 +MO,2021-11-03,44.959999084472656 +MO,2021-11-04,44.61000061035156 +MO,2021-11-05,45.20000076293945 +MO,2021-11-08,45.06999969482422 +MO,2021-11-09,44.790000915527344 +MO,2021-11-10,44.75 +MO,2021-11-11,44.900001525878906 +MO,2021-11-12,44.91999816894531 +MO,2021-11-15,45.20000076293945 +MO,2021-11-16,44.45000076293945 +MO,2021-11-17,44.41999816894531 +MO,2021-11-18,44.0099983215332 +MO,2021-11-19,43.400001525878906 +MO,2021-11-22,43.9900016784668 +MO,2021-11-23,44.2400016784668 +MO,2021-11-24,44.08000183105469 +MO,2021-11-26,43.7400016784668 +MO,2021-11-29,43.47999954223633 +MO,2021-11-30,42.63999938964844 +MO,2021-12-01,42.9900016784668 +MO,2021-12-02,43.209999084472656 +MO,2021-12-03,43.91999816894531 +MO,2021-12-06,44.43000030517578 +MO,2021-12-07,44.4900016784668 +MO,2021-12-08,44.52000045776367 +MO,2021-12-09,44.59000015258789 +MO,2021-12-10,45.09000015258789 +MO,2021-12-13,45.36000061035156 +MO,2021-12-14,45.400001525878906 +MO,2021-12-15,45.959999084472656 +MO,2021-12-16,47.349998474121094 +MO,2021-12-17,48.25 +MO,2021-12-20,48.11000061035156 +MO,2021-12-21,47.77000045776367 +MO,2021-12-22,46.880001068115234 +MO,2021-12-23,46.70000076293945 +MO,2021-12-27,46.790000915527344 +MO,2021-12-28,47.380001068115234 +MO,2021-12-29,47.400001525878906 +MO,2021-12-30,47.25 +MO,2021-12-31,47.38999938964844 +MO,2022-01-03,47.970001220703125 +MO,2022-01-04,49.029998779296875 +MO,2022-01-05,48.63999938964844 +MO,2022-01-06,49.209999084472656 +MO,2022-01-07,49.77000045776367 +MO,2022-01-10,50.540000915527344 +MO,2022-01-11,49.47999954223633 +MO,2022-01-12,49.4900016784668 +MO,2022-01-13,50.310001373291016 +MO,2022-01-14,50.810001373291016 +MO,2022-01-18,50.459999084472656 +MO,2022-01-19,50.09000015258789 +MO,2022-01-20,50.33000183105469 +MO,2022-01-21,50.31999969482422 +MO,2022-01-24,49.95000076293945 +MO,2022-01-25,50.029998779296875 +MO,2022-01-26,49.470001220703125 +MO,2022-01-27,50.34000015258789 +MO,2022-01-28,50.47999954223633 +MO,2022-01-31,50.880001068115234 +MO,2022-02-01,50.63999938964844 +MO,2022-02-02,50.5 +MO,2022-02-03,50.41999816894531 +MO,2022-02-04,50.189998626708984 +MO,2022-02-07,50.38999938964844 +MO,2022-02-08,50.41999816894531 +MO,2022-02-09,50.599998474121094 +MO,2022-02-10,50.18000030517578 +MO,2022-02-11,50.369998931884766 +MO,2022-02-14,50.09000015258789 +MO,2022-02-15,50.31999969482422 +MO,2022-02-16,50.61000061035156 +MO,2022-02-17,51.369998931884766 +MO,2022-02-18,51.7400016784668 +MO,2022-02-22,51.279998779296875 +MO,2022-02-23,51.95000076293945 +MO,2022-02-24,49.56999969482422 +MO,2022-02-25,51.47999954223633 +MO,2022-02-28,51.290000915527344 +MO,2022-03-01,51.56999969482422 +MO,2022-03-02,52.810001373291016 +MO,2022-03-03,53.16999816894531 +MO,2022-03-04,53.4900016784668 +MO,2022-03-07,52.849998474121094 +MO,2022-03-08,50.88999938964844 +MO,2022-03-09,51.0 +MO,2022-03-10,51.22999954223633 +MO,2022-03-11,50.47999954223633 +MO,2022-03-14,50.540000915527344 +MO,2022-03-15,51.540000915527344 +MO,2022-03-16,51.279998779296875 +MO,2022-03-17,51.689998626708984 +MO,2022-03-18,51.68000030517578 +MO,2022-03-21,52.25 +MO,2022-03-22,53.310001373291016 +MO,2022-03-23,53.220001220703125 +MO,2022-03-24,52.5 +MO,2022-03-25,53.619998931884766 +MO,2022-03-28,52.029998779296875 +MO,2022-03-29,51.68000030517578 +MO,2022-03-30,52.04999923706055 +MO,2022-03-31,52.25 +MO,2022-04-01,52.709999084472656 +MO,2022-04-04,52.720001220703125 +MO,2022-04-05,52.63999938964844 +MO,2022-04-06,53.83000183105469 +MO,2022-04-07,53.72999954223633 +MO,2022-04-08,54.11000061035156 +MO,2022-04-11,54.45000076293945 +MO,2022-04-12,54.90999984741211 +MO,2022-04-13,54.79999923706055 +MO,2022-04-14,54.97999954223633 +MO,2022-04-18,54.599998474121094 +MO,2022-04-19,55.220001220703125 +MO,2022-04-20,55.369998931884766 +MO,2022-04-21,56.529998779296875 +MO,2022-04-22,55.529998779296875 +MO,2022-04-25,55.22999954223633 +MO,2022-04-26,54.880001068115234 +MO,2022-04-27,54.91999816894531 +MO,2022-04-28,55.20000076293945 +MO,2022-04-29,55.56999969482422 +MO,2022-05-02,55.380001068115234 +MO,2022-05-03,55.439998626708984 +MO,2022-05-04,56.400001525878906 +MO,2022-05-05,55.95000076293945 +MO,2022-05-06,56.56999969482422 +MO,2022-05-09,55.2599983215332 +MO,2022-05-10,51.56999969482422 +MO,2022-05-11,51.689998626708984 +MO,2022-05-12,52.16999816894531 +MO,2022-05-13,53.040000915527344 +MO,2022-05-16,53.7400016784668 +MO,2022-05-17,54.2400016784668 +MO,2022-05-18,53.20000076293945 +MO,2022-05-19,51.09000015258789 +MO,2022-05-20,51.09000015258789 +MO,2022-05-23,52.119998931884766 +MO,2022-05-24,52.93000030517578 +MO,2022-05-25,53.88999938964844 +MO,2022-05-26,54.5 +MO,2022-05-27,54.43000030517578 +MO,2022-05-31,54.09000015258789 +MO,2022-06-01,54.08000183105469 +MO,2022-06-02,54.150001525878906 +MO,2022-06-03,53.81999969482422 +MO,2022-06-06,53.59000015258789 +MO,2022-06-07,54.0099983215332 +MO,2022-06-08,49.4900016784668 +MO,2022-06-09,48.65999984741211 +MO,2022-06-10,48.939998626708984 +MO,2022-06-13,47.15999984741211 +MO,2022-06-14,46.290000915527344 +MO,2022-06-15,45.66999816894531 +MO,2022-06-16,45.380001068115234 +MO,2022-06-17,45.310001373291016 +MO,2022-06-21,45.70000076293945 +MO,2022-06-22,41.5 +MO,2022-06-23,42.5099983215332 +MO,2022-06-24,43.400001525878906 +MO,2022-06-27,43.189998626708984 +MO,2022-06-28,43.189998626708984 +MO,2022-06-29,41.7599983215332 +MO,2022-06-30,41.77000045776367 +MO,2022-07-01,42.25 +MO,2022-07-05,41.720001220703125 +MO,2022-07-06,41.15999984741211 +MO,2022-07-07,41.810001373291016 +MO,2022-07-08,41.52000045776367 +MO,2022-07-11,41.95000076293945 +MO,2022-07-12,42.310001373291016 +MO,2022-07-13,41.959999084472656 +MO,2022-07-14,41.630001068115234 +MO,2022-07-15,41.9900016784668 +MO,2022-07-18,42.27000045776367 +MO,2022-07-19,42.959999084472656 +MO,2022-07-20,42.31999969482422 +MO,2022-07-21,42.77000045776367 +MO,2022-07-22,43.09000015258789 +MO,2022-07-25,43.83000183105469 +MO,2022-07-26,44.13999938964844 +MO,2022-07-27,44.06999969482422 +MO,2022-07-28,44.0 +MO,2022-07-29,43.86000061035156 +MO,2022-08-01,44.04999923706055 +MO,2022-08-02,43.83000183105469 +MO,2022-08-03,44.22999954223633 +MO,2022-08-04,44.25 +MO,2022-08-05,44.099998474121094 +MO,2022-08-08,44.220001220703125 +MO,2022-08-09,44.220001220703125 +MO,2022-08-10,44.7400016784668 +MO,2022-08-11,45.130001068115234 +MO,2022-08-12,45.150001525878906 +MO,2022-08-15,45.279998779296875 +MO,2022-08-16,45.7400016784668 +MO,2022-08-17,45.45000076293945 +MO,2022-08-18,45.61000061035156 +MO,2022-08-19,45.470001220703125 +MO,2022-08-22,45.380001068115234 +MO,2022-08-23,45.529998779296875 +MO,2022-08-24,45.79999923706055 +MO,2022-08-25,46.38999938964844 +MO,2022-08-26,45.880001068115234 +MO,2022-08-29,45.709999084472656 +MO,2022-08-30,45.119998931884766 +MO,2022-08-31,45.119998931884766 +MO,2022-09-01,45.369998931884766 +MO,2022-09-02,45.0 +MO,2022-09-06,44.56999969482422 +MO,2022-09-07,44.95000076293945 +MO,2022-09-08,45.150001525878906 +MO,2022-09-09,45.56999969482422 +MO,2022-09-12,45.150001525878906 +MO,2022-09-13,42.970001220703125 +MO,2022-09-14,41.7599983215332 +MO,2022-09-15,42.0099983215332 +MO,2022-09-16,42.290000915527344 +MO,2022-09-19,42.90999984741211 +MO,2022-09-20,42.91999816894531 +MO,2022-09-21,43.0099983215332 +MO,2022-09-22,43.27000045776367 +MO,2022-09-23,41.68000030517578 +MO,2022-09-26,41.470001220703125 +MO,2022-09-27,40.790000915527344 +MO,2022-09-28,41.40999984741211 +MO,2022-09-29,41.16999816894531 +MO,2022-09-30,40.380001068115234 +MO,2022-10-03,41.369998931884766 +MO,2022-10-04,42.5 +MO,2022-10-05,42.900001525878906 +MO,2022-10-06,42.9900016784668 +MO,2022-10-07,42.81999969482422 +MO,2022-10-10,43.459999084472656 +MO,2022-10-11,44.349998474121094 +MO,2022-10-12,44.75 +MO,2022-10-13,45.88999938964844 +MO,2022-10-14,45.22999954223633 +MO,2022-10-17,44.59000015258789 +MO,2022-10-18,44.77000045776367 +MO,2022-10-19,44.66999816894531 +MO,2022-10-20,43.560001373291016 +MO,2022-10-21,44.47999954223633 +MO,2022-10-24,45.40999984741211 +MO,2022-10-25,45.7400016784668 +MO,2022-10-26,46.310001373291016 +MO,2022-10-27,45.41999816894531 +MO,2022-10-28,46.310001373291016 +MO,2022-10-31,46.27000045776367 +MO,2022-11-01,46.13999938964844 +MO,2022-11-02,44.84000015258789 +MO,2022-11-03,44.90999984741211 +MO,2022-11-04,45.5 +MO,2022-11-07,45.880001068115234 +MO,2022-11-08,45.900001525878906 +MO,2022-11-09,45.209999084472656 +MO,2022-11-10,44.220001220703125 +MO,2022-11-11,44.380001068115234 +MO,2022-11-14,43.959999084472656 +MO,2022-11-15,43.65999984741211 +MO,2022-11-16,43.58000183105469 +MO,2022-11-17,43.66999816894531 +MO,2022-11-18,44.20000076293945 +MO,2022-11-21,44.79999923706055 +MO,2022-11-22,45.15999984741211 +MO,2022-11-23,45.02000045776367 +MO,2022-11-25,44.7400016784668 +MO,2022-11-28,45.150001525878906 +MO,2022-11-29,45.81999969482422 +MO,2022-11-30,46.58000183105469 +MO,2022-12-01,47.0099983215332 +MO,2022-12-02,47.630001068115234 +MO,2022-12-05,47.189998626708984 +MO,2022-12-06,46.209999084472656 +MO,2022-12-07,46.369998931884766 +MO,2022-12-08,46.86000061035156 +MO,2022-12-09,46.709999084472656 +MO,2022-12-12,46.959999084472656 +MO,2022-12-13,46.810001373291016 +MO,2022-12-14,47.130001068115234 +MO,2022-12-15,46.95000076293945 +MO,2022-12-16,46.560001373291016 +MO,2022-12-19,46.380001068115234 +MO,2022-12-20,46.439998626708984 +MO,2022-12-21,45.59000015258789 +MO,2022-12-22,45.779998779296875 +MO,2022-12-23,46.2400016784668 +MO,2022-12-27,46.47999954223633 +MO,2022-12-28,45.849998474121094 +MO,2022-12-29,45.869998931884766 +MO,2022-12-30,45.709999084472656 +MO,2023-01-03,45.52000045776367 +MO,2023-01-04,45.40999984741211 +MO,2023-01-05,45.369998931884766 +MO,2023-01-06,46.45000076293945 +MO,2023-01-09,45.97999954223633 +MO,2023-01-10,45.9900016784668 +MO,2023-01-11,45.81999969482422 +MO,2023-01-12,45.400001525878906 +MO,2023-01-13,45.619998931884766 +MO,2023-01-17,45.15999984741211 +MO,2023-01-18,44.0099983215332 +MO,2023-01-19,44.540000915527344 +MO,2023-01-20,44.939998626708984 +MO,2023-01-23,44.810001373291016 +MO,2023-01-24,44.779998779296875 +MO,2023-01-25,44.93000030517578 +MO,2023-01-26,44.290000915527344 +MO,2023-01-27,44.13999938964844 +MO,2023-01-30,44.5 +MO,2023-01-31,45.040000915527344 +MO,2023-02-01,47.540000915527344 +MO,2023-02-02,46.970001220703125 +MO,2023-02-03,46.90999984741211 +MO,2023-02-06,46.959999084472656 +MO,2023-02-07,46.560001373291016 +MO,2023-02-08,46.5 +MO,2023-02-09,46.33000183105469 +MO,2023-02-10,47.2400016784668 +MO,2023-02-13,47.849998474121094 +MO,2023-02-14,47.40999984741211 +MO,2023-02-15,47.650001525878906 +MO,2023-02-16,47.400001525878906 +MO,2023-02-17,48.06999969482422 +MO,2023-02-21,47.439998626708984 +MO,2023-02-22,47.13999938964844 +MO,2023-02-23,47.5099983215332 +MO,2023-02-24,47.16999816894531 +MO,2023-02-27,46.540000915527344 +MO,2023-02-28,46.43000030517578 +MO,2023-03-01,46.150001525878906 +MO,2023-03-02,46.459999084472656 +MO,2023-03-03,46.529998779296875 +MO,2023-03-06,47.189998626708984 +MO,2023-03-07,46.54999923706055 +MO,2023-03-08,46.79999923706055 +MO,2023-03-09,46.7400016784668 +MO,2023-03-10,46.61000061035156 +MO,2023-03-13,46.68000030517578 +MO,2023-03-14,46.7400016784668 +MO,2023-03-15,46.869998931884766 +MO,2023-03-16,46.16999816894531 +MO,2023-03-17,45.31999969482422 +MO,2023-03-20,46.06999969482422 +MO,2023-03-21,46.20000076293945 +MO,2023-03-22,45.150001525878906 +MO,2023-03-23,43.459999084472656 +MO,2023-03-24,43.970001220703125 +MO,2023-03-27,44.290000915527344 +MO,2023-03-28,44.36000061035156 +MO,2023-03-29,44.52000045776367 +MO,2023-03-30,44.5 +MO,2023-03-31,44.619998931884766 +MO,2023-04-03,44.97999954223633 +MO,2023-04-04,44.45000076293945 +MO,2023-04-05,44.43000030517578 +MO,2023-04-06,44.43000030517578 +MO,2023-04-10,44.5 +MO,2023-04-11,45.09000015258789 +MO,2023-04-12,44.83000183105469 +MO,2023-04-13,44.970001220703125 +MO,2023-04-14,45.029998779296875 +MO,2023-04-17,45.439998626708984 +MO,2023-04-18,46.13999938964844 +MO,2023-04-19,46.459999084472656 +MO,2023-04-20,45.9900016784668 +MO,2023-04-21,46.150001525878906 +MO,2023-04-24,46.66999816894531 +MO,2023-04-25,46.9900016784668 +MO,2023-04-26,46.689998626708984 +MO,2023-04-27,47.189998626708984 +MO,2023-04-28,47.5099983215332 +MO,2023-05-01,47.779998779296875 +MO,2023-05-02,47.18000030517578 +MO,2023-05-03,46.529998779296875 +MO,2023-05-04,46.130001068115234 +MO,2023-05-05,46.689998626708984 diff --git a/scraper/Companies_Data/MO_Data/MOmeta_data.csv b/scraper/Companies_Data/MO_Data/MOmeta_data.csv new file mode 100644 index 0000000..5d05b80 --- /dev/null +++ b/scraper/Companies_Data/MO_Data/MOmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Altria Group Inc.,Tobacco Products,Howard A. Willard,MO.png diff --git a/scraper/Companies_Data/MRK_Data/MRK_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/MRK_Data/MRK_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..04230ae --- /dev/null +++ b/scraper/Companies_Data/MRK_Data/MRK_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,27483000000.0,3610000000.0,9676000000.0,84397000000.0,26346000000.0 +1,2020-12-31,27764000000.0,6431000000.0,8062000000.0,91588000000.0,31791000000.0 +2,2021-12-31,30266000000.0,2412000000.0,8096000000.0,105694000000.0,33102000000.0 +3,2022-12-31,35722000000.0,1946000000.0,12694000000.0,109160000000.0,30691000000.0 +4,2022-03-31,31184000000.0,1208000000.0,8556000000.0,106668000000.0,31794000000.0 +5,2022-06-30,32116000000.0,2979000000.0,9675000000.0,107095000000.0,31663000000.0 +6,2022-09-30,33561000000.0,1936000000.0,11145000000.0,107081000000.0,30418000000.0 +7,2022-12-31,35722000000.0,1946000000.0,12694000000.0,109160000000.0,30691000000.0 diff --git a/scraper/Companies_Data/MRK_Data/MRK_current_ratios.csv b/scraper/Companies_Data/MRK_Data/MRK_current_ratios.csv new file mode 100644 index 0000000..29d265d --- /dev/null +++ b/scraper/Companies_Data/MRK_Data/MRK_current_ratios.csv @@ -0,0 +1,11 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +MRK,2022-03-31,16.882716,1.0942,4.275684,5.43299 +MRK,2022-06-30,16.636861,1.1521,4.285047,5.649113 +MRK,2022-09-30,13.148092,1.103,3.821764,5.045371 +MRK,2022-12-31,18.399668,1.3544,4.776246,6.333453 +MRK,2023-03-30,18.549912,2.1227,4.541751,5.846529 +MRK,2023-03-31,18.632224,2.1321,4.561904,5.870393 +MRK,2023-03-31,,,, +MRK,2023-04-01,,,, +MRK,2023-04-28,22.552734,2.3138,5.079211,6.37141 +MRK,2023-05-01,,,, diff --git a/scraper/Companies_Data/MRK_Data/MRK_price_history.csv b/scraper/Companies_Data/MRK_Data/MRK_price_history.csv new file mode 100644 index 0000000..5b8cb50 --- /dev/null +++ b/scraper/Companies_Data/MRK_Data/MRK_price_history.csv @@ -0,0 +1,15443 @@ +symbol,date,Closing Price +MRK,1962-01-02,0.39537400007247925 +MRK,1962-01-03,0.37880799174308777 +MRK,1962-01-04,0.37494298815727234 +MRK,1962-01-05,0.3622420132160187 +MRK,1962-01-08,0.36334601044654846 +MRK,1962-01-09,0.36500298976898193 +MRK,1962-01-10,0.3710770010948181 +MRK,1962-01-11,0.3721820116043091 +MRK,1962-01-12,0.3710770010948181 +MRK,1962-01-15,0.3677639961242676 +MRK,1962-01-16,0.36334601044654846 +MRK,1962-01-17,0.35451099276542664 +MRK,1962-01-18,0.3611379861831665 +MRK,1962-01-19,0.3677639961242676 +MRK,1962-01-22,0.36445099115371704 +MRK,1962-01-23,0.3622420132160187 +MRK,1962-01-24,0.36500298976898193 +MRK,1962-01-25,0.36334601044654846 +MRK,1962-01-26,0.35451099276542664 +MRK,1962-01-29,0.3622420132160187 +MRK,1962-01-30,0.3616900146007538 +MRK,1962-01-31,0.3666599988937378 +MRK,1962-02-01,0.36886799335479736 +MRK,1962-02-02,0.36886799335479736 +MRK,1962-02-05,0.3677639961242676 +MRK,1962-02-06,0.3721820116043091 +MRK,1962-02-07,0.372734010219574 +MRK,1962-02-08,0.372734010219574 +MRK,1962-02-09,0.3760469853878021 +MRK,1962-02-12,0.37439000606536865 +MRK,1962-02-13,0.37880799174308777 +MRK,1962-02-14,0.3821209967136383 +MRK,1962-02-15,0.3865390121936798 +MRK,1962-02-16,0.38377800583839417 +MRK,1962-02-19,0.3821209967136383 +MRK,1962-02-20,0.3920609951019287 +MRK,1962-02-21,0.39482200145721436 +MRK,1962-02-23,0.39647799730300903 +MRK,1962-02-26,0.3931649923324585 +MRK,1962-02-27,0.38985198736190796 +MRK,1962-02-28,0.39427000284194946 +MRK,1962-03-01,0.39592599868774414 +MRK,1962-03-02,0.39427000284194946 +MRK,1962-03-05,0.39427000284194946 +MRK,1962-03-06,0.3975830078125 +MRK,1962-03-07,0.40034401416778564 +MRK,1962-03-08,0.4031049907207489 +MRK,1962-03-09,0.40586599707603455 +MRK,1962-03-12,0.40586599707603455 +MRK,1962-03-13,0.40973100066185 +MRK,1962-03-14,0.41083499789237976 +MRK,1962-03-15,0.4124920070171356 +MRK,1962-03-16,0.41525301337242126 +MRK,1962-03-19,0.4135960042476654 +MRK,1962-03-20,0.41138800978660583 +MRK,1962-03-21,0.4075219929218292 +MRK,1962-03-22,0.4130440056324005 +MRK,1962-03-23,0.4180139899253845 +MRK,1962-03-26,0.41525301337242126 +MRK,1962-03-27,0.4141489863395691 +MRK,1962-03-28,0.4130440056324005 +MRK,1962-03-29,0.41525301337242126 +MRK,1962-03-30,0.41635701060295105 +MRK,1962-04-02,0.41470101475715637 +MRK,1962-04-03,0.4075219929218292 +MRK,1962-04-04,0.4075219929218292 +MRK,1962-04-05,0.40696999430656433 +MRK,1962-04-06,0.39427000284194946 +MRK,1962-04-09,0.3915089964866638 +MRK,1962-04-10,0.3986870050430298 +MRK,1962-04-11,0.39647799730300903 +MRK,1962-04-12,0.3876430094242096 +MRK,1962-04-13,0.3931649923324585 +MRK,1962-04-16,0.3887479901313782 +MRK,1962-04-17,0.37880799174308777 +MRK,1962-04-18,0.38433000445365906 +MRK,1962-04-19,0.3870910108089447 +MRK,1962-04-23,0.3876430094242096 +MRK,1962-04-24,0.38543400168418884 +MRK,1962-04-25,0.37991198897361755 +MRK,1962-04-26,0.3760469853878021 +MRK,1962-04-27,0.371628999710083 +MRK,1962-04-30,0.372734010219574 +MRK,1962-05-01,0.3710770010948181 +MRK,1962-05-02,0.37549498677253723 +MRK,1962-05-03,0.377703994512558 +MRK,1962-05-04,0.3832260072231293 +MRK,1962-05-07,0.3865390121936798 +MRK,1962-05-08,0.38433000445365906 +MRK,1962-05-09,0.38377800583839417 +MRK,1962-05-10,0.377703994512558 +MRK,1962-05-11,0.377703994512558 +MRK,1962-05-14,0.3710770010948181 +MRK,1962-05-15,0.37549498677253723 +MRK,1962-05-16,0.3765990138053894 +MRK,1962-05-17,0.3655549883842468 +MRK,1962-05-18,0.36886799335479736 +MRK,1962-05-21,0.36831599473953247 +MRK,1962-05-22,0.36445099115371704 +MRK,1962-05-23,0.35340699553489685 +MRK,1962-05-24,0.3390499949455261 +MRK,1962-05-25,0.3291099965572357 +MRK,1962-05-28,0.3246929943561554 +MRK,1962-05-29,0.3202750086784363 +MRK,1962-05-31,0.3263489902019501 +MRK,1962-06-01,0.32137900590896606 +MRK,1962-06-04,0.3037090003490448 +MRK,1962-06-05,0.2937690019607544 +MRK,1962-06-06,0.30039599537849426 +MRK,1962-06-07,0.3037090003490448 +MRK,1962-06-08,0.31309598684310913 +MRK,1962-06-11,0.3031570017337799 +MRK,1962-06-12,0.29597800970077515 +MRK,1962-06-13,0.2937690019607544 +MRK,1962-06-14,0.2932170033454895 +MRK,1962-06-15,0.2981869876384735 +MRK,1962-06-18,0.30039599537849426 +MRK,1962-06-19,0.2981869876384735 +MRK,1962-06-20,0.2926650047302246 +MRK,1962-06-21,0.2832779884338379 +MRK,1962-06-22,0.2722339928150177 +MRK,1962-06-25,0.2783080041408539 +MRK,1962-06-26,0.276650995016098 +MRK,1962-06-27,0.2738899886608124 +MRK,1962-06-28,0.2871429920196533 +MRK,1962-06-29,0.2871429920196533 +MRK,1962-07-02,0.2981869876384735 +MRK,1962-07-03,0.30702200531959534 +MRK,1962-07-05,0.3103350102901459 +MRK,1962-07-06,0.3042609989643097 +MRK,1962-07-09,0.30757400393486023 +MRK,1962-07-10,0.31088799238204956 +MRK,1962-07-11,0.309783011674881 +MRK,1962-07-12,0.309783011674881 +MRK,1962-07-13,0.3081269860267639 +MRK,1962-07-16,0.30702200531959534 +MRK,1962-07-17,0.302605003118515 +MRK,1962-07-18,0.29984399676322937 +MRK,1962-07-19,0.302605003118515 +MRK,1962-07-20,0.3086790144443512 +MRK,1962-07-23,0.31254398822784424 +MRK,1962-07-24,0.3103350102901459 +MRK,1962-07-25,0.30702200531959534 +MRK,1962-07-26,0.3103350102901459 +MRK,1962-07-27,0.31309598684310913 +MRK,1962-07-30,0.33131900429725647 +MRK,1962-07-31,0.3296619951725006 +MRK,1962-08-01,0.32745400071144104 +MRK,1962-08-02,0.32248398661613464 +MRK,1962-08-03,0.32690098881721497 +MRK,1962-08-06,0.3202750086784363 +MRK,1962-08-07,0.3081269860267639 +MRK,1962-08-08,0.3081269860267639 +MRK,1962-08-09,0.3037090003490448 +MRK,1962-08-10,0.30094799399375916 +MRK,1962-08-13,0.2992910146713257 +MRK,1962-08-14,0.2992910146713257 +MRK,1962-08-15,0.3037090003490448 +MRK,1962-08-16,0.2981869876384735 +MRK,1962-08-17,0.29653000831604004 +MRK,1962-08-20,0.29542601108551025 +MRK,1962-08-21,0.2865909934043884 +MRK,1962-08-22,0.29487401247024536 +MRK,1962-08-23,0.28990399837493896 +MRK,1962-08-24,0.28603899478912354 +MRK,1962-08-27,0.2843819856643677 +MRK,1962-08-28,0.27941200137138367 +MRK,1962-08-29,0.27609899640083313 +MRK,1962-08-30,0.2783080041408539 +MRK,1962-08-31,0.27941200137138367 +MRK,1962-09-04,0.27941200137138367 +MRK,1962-09-05,0.2816210091114044 +MRK,1962-09-06,0.2838299870491028 +MRK,1962-09-07,0.2827250063419342 +MRK,1962-09-10,0.2871429920196533 +MRK,1962-09-11,0.29597800970077515 +MRK,1962-09-12,0.2976349890232086 +MRK,1962-09-13,0.2992910146713257 +MRK,1962-09-14,0.2981869876384735 +MRK,1962-09-17,0.2987389862537384 +MRK,1962-09-18,0.30149999260902405 +MRK,1962-09-19,0.30536600947380066 +MRK,1962-09-20,0.29487401247024536 +MRK,1962-09-21,0.29100799560546875 +MRK,1962-09-24,0.28548601269721985 +MRK,1962-09-25,0.2871429920196533 +MRK,1962-09-26,0.2876949906349182 +MRK,1962-09-27,0.28990399837493896 +MRK,1962-09-28,0.2876949906349182 +MRK,1962-10-01,0.2821730077266693 +MRK,1962-10-02,0.2876949906349182 +MRK,1962-10-03,0.2827250063419342 +MRK,1962-10-04,0.2838299870491028 +MRK,1962-10-05,0.2882469892501831 +MRK,1962-10-08,0.2888000011444092 +MRK,1962-10-09,0.2932170033454895 +MRK,1962-10-10,0.29045599699020386 +MRK,1962-10-11,0.2888000011444092 +MRK,1962-10-12,0.28990399837493896 +MRK,1962-10-15,0.2932170033454895 +MRK,1962-10-16,0.2921130061149597 +MRK,1962-10-17,0.2882469892501831 +MRK,1962-10-18,0.28990399837493896 +MRK,1962-10-19,0.2888000011444092 +MRK,1962-10-22,0.2970829904079437 +MRK,1962-10-23,0.28990399837493896 +MRK,1962-10-24,0.30039599537849426 +MRK,1962-10-25,0.2937690019607544 +MRK,1962-10-26,0.2882469892501831 +MRK,1962-10-29,0.2992910146713257 +MRK,1962-10-30,0.30536600947380066 +MRK,1962-10-31,0.3048129975795746 +MRK,1962-11-01,0.31143999099731445 +MRK,1962-11-02,0.3202750086784363 +MRK,1962-11-05,0.32800599932670593 +MRK,1962-11-07,0.32690098881721497 +MRK,1962-11-08,0.3246929943561554 +MRK,1962-11-09,0.3180660009384155 +MRK,1962-11-12,0.32137900590896606 +MRK,1962-11-13,0.32248398661613464 +MRK,1962-11-14,0.3235880136489868 +MRK,1962-11-15,0.3257969915866852 +MRK,1962-11-16,0.3285579979419708 +MRK,1962-11-19,0.3191710114479065 +MRK,1962-11-20,0.3180660009384155 +MRK,1962-11-21,0.32137900590896606 +MRK,1962-11-23,0.32248398661613464 +MRK,1962-11-26,0.32690098881721497 +MRK,1962-11-27,0.33739298582077026 +MRK,1962-11-28,0.3445720076560974 +MRK,1962-11-29,0.34401899576187134 +MRK,1962-11-30,0.3456760048866272 +MRK,1962-12-03,0.351749986410141 +MRK,1962-12-04,0.3567200005054474 +MRK,1962-12-05,0.3655549883842468 +MRK,1962-12-06,0.3611379861831665 +MRK,1962-12-07,0.3567200005054474 +MRK,1962-12-10,0.35451099276542664 +MRK,1962-12-11,0.3500939905643463 +MRK,1962-12-12,0.3511979877948761 +MRK,1962-12-13,0.3506459891796112 +MRK,1962-12-14,0.346780002117157 +MRK,1962-12-17,0.34788501262664795 +MRK,1962-12-18,0.34788501262664795 +MRK,1962-12-19,0.34898900985717773 +MRK,1962-12-20,0.35230201482772827 +MRK,1962-12-21,0.3511979877948761 +MRK,1962-12-24,0.346780002117157 +MRK,1962-12-26,0.3462280035018921 +MRK,1962-12-27,0.3445720076560974 +MRK,1962-12-28,0.34291499853134155 +MRK,1962-12-31,0.34291499853134155 +MRK,1963-01-02,0.34401899576187134 +MRK,1963-01-03,0.34843701124191284 +MRK,1963-01-04,0.35395899415016174 +MRK,1963-01-07,0.3567200005054474 +MRK,1963-01-08,0.35892900824546814 +MRK,1963-01-09,0.3556160032749176 +MRK,1963-01-10,0.35451099276542664 +MRK,1963-01-11,0.3561680018901825 +MRK,1963-01-14,0.3622420132160187 +MRK,1963-01-15,0.3765990138053894 +MRK,1963-01-16,0.37439000606536865 +MRK,1963-01-17,0.3666599988937378 +MRK,1963-01-18,0.3611379861831665 +MRK,1963-01-21,0.36334601044654846 +MRK,1963-01-22,0.3666599988937378 +MRK,1963-01-23,0.36886799335479736 +MRK,1963-01-24,0.36997300386428833 +MRK,1963-01-25,0.37549498677253723 +MRK,1963-01-28,0.3760469853878021 +MRK,1963-01-29,0.3876430094242096 +MRK,1963-01-30,0.37991198897361755 +MRK,1963-01-31,0.37991198897361755 +MRK,1963-02-01,0.3826729953289032 +MRK,1963-02-04,0.37991198897361755 +MRK,1963-02-05,0.37880799174308777 +MRK,1963-02-06,0.377703994512558 +MRK,1963-02-07,0.3771510124206543 +MRK,1963-02-08,0.3810169994831085 +MRK,1963-02-11,0.37549498677253723 +MRK,1963-02-12,0.36886799335479736 +MRK,1963-02-13,0.36997300386428833 +MRK,1963-02-14,0.37880799174308777 +MRK,1963-02-15,0.37991198897361755 +MRK,1963-02-18,0.3782559931278229 +MRK,1963-02-19,0.377703994512558 +MRK,1963-02-20,0.3721820116043091 +MRK,1963-02-21,0.3655549883842468 +MRK,1963-02-25,0.3567200005054474 +MRK,1963-02-26,0.35948100686073303 +MRK,1963-02-27,0.35948100686073303 +MRK,1963-02-28,0.3556160032749176 +MRK,1963-03-01,0.3556160032749176 +MRK,1963-03-04,0.3616900146007538 +MRK,1963-03-05,0.35948100686073303 +MRK,1963-03-06,0.3578239977359772 +MRK,1963-03-07,0.3578239977359772 +MRK,1963-03-08,0.35948100686073303 +MRK,1963-03-11,0.36445099115371704 +MRK,1963-03-12,0.36445099115371704 +MRK,1963-03-13,0.3666599988937378 +MRK,1963-03-14,0.36500298976898193 +MRK,1963-03-15,0.3666599988937378 +MRK,1963-03-18,0.36445099115371704 +MRK,1963-03-19,0.3611379861831665 +MRK,1963-03-20,0.36334601044654846 +MRK,1963-03-21,0.3616900146007538 +MRK,1963-03-22,0.3666599988937378 +MRK,1963-03-25,0.3655549883842468 +MRK,1963-03-26,0.3666599988937378 +MRK,1963-03-27,0.3666599988937378 +MRK,1963-03-28,0.3655549883842468 +MRK,1963-03-29,0.3672119975090027 +MRK,1963-04-01,0.3677639961242676 +MRK,1963-04-02,0.3710770010948181 +MRK,1963-04-03,0.3705250024795532 +MRK,1963-04-04,0.36831599473953247 +MRK,1963-04-05,0.3765990138053894 +MRK,1963-04-08,0.37549498677253723 +MRK,1963-04-09,0.37494298815727234 +MRK,1963-04-10,0.37439000606536865 +MRK,1963-04-11,0.3765990138053894 +MRK,1963-04-15,0.38433000445365906 +MRK,1963-04-16,0.38433000445365906 +MRK,1963-04-17,0.3832260072231293 +MRK,1963-04-18,0.377703994512558 +MRK,1963-04-19,0.3821209967136383 +MRK,1963-04-22,0.3887479901313782 +MRK,1963-04-23,0.3931649923324585 +MRK,1963-04-24,0.39979100227355957 +MRK,1963-04-25,0.39592599868774414 +MRK,1963-04-26,0.39537400007247925 +MRK,1963-04-29,0.39537400007247925 +MRK,1963-04-30,0.39647799730300903 +MRK,1963-05-01,0.3931649923324585 +MRK,1963-05-02,0.39095601439476013 +MRK,1963-05-03,0.3859870135784149 +MRK,1963-05-06,0.37549498677253723 +MRK,1963-05-07,0.37935999035835266 +MRK,1963-05-08,0.38046500086784363 +MRK,1963-05-09,0.3810169994831085 +MRK,1963-05-10,0.3859870135784149 +MRK,1963-05-13,0.38433000445365906 +MRK,1963-05-14,0.3821209967136383 +MRK,1963-05-15,0.38488200306892395 +MRK,1963-05-16,0.38433000445365906 +MRK,1963-05-17,0.38377800583839417 +MRK,1963-05-20,0.38377800583839417 +MRK,1963-05-21,0.38543400168418884 +MRK,1963-05-22,0.3859870135784149 +MRK,1963-05-23,0.39537400007247925 +MRK,1963-05-24,0.39427000284194946 +MRK,1963-05-27,0.3887479901313782 +MRK,1963-05-28,0.39095601439476013 +MRK,1963-05-29,0.39427000284194946 +MRK,1963-05-31,0.3970299959182739 +MRK,1963-06-03,0.3992390036582947 +MRK,1963-06-04,0.4020000100135803 +MRK,1963-06-05,0.39537400007247925 +MRK,1963-06-06,0.39537400007247925 +MRK,1963-06-07,0.3920609951019287 +MRK,1963-06-10,0.39095601439476013 +MRK,1963-06-11,0.3920609951019287 +MRK,1963-06-12,0.3975830078125 +MRK,1963-06-13,0.3981350064277649 +MRK,1963-06-14,0.4075219929218292 +MRK,1963-06-17,0.41470101475715637 +MRK,1963-06-18,0.41138800978660583 +MRK,1963-06-19,0.4135960042476654 +MRK,1963-06-20,0.40973100066185 +MRK,1963-06-21,0.40973100066185 +MRK,1963-06-24,0.40973100066185 +MRK,1963-06-25,0.40973100066185 +MRK,1963-06-26,0.4020000100135803 +MRK,1963-06-27,0.39647799730300903 +MRK,1963-06-28,0.3981350064277649 +MRK,1963-07-01,0.39537400007247925 +MRK,1963-07-02,0.4020000100135803 +MRK,1963-07-03,0.40973100066185 +MRK,1963-07-05,0.42132699489593506 +MRK,1963-07-08,0.4141489863395691 +MRK,1963-07-09,0.4196709990501404 +MRK,1963-07-10,0.4196709990501404 +MRK,1963-07-11,0.41746199131011963 +MRK,1963-07-12,0.4196709990501404 +MRK,1963-07-15,0.4141489863395691 +MRK,1963-07-16,0.4141489863395691 +MRK,1963-07-17,0.4130440056324005 +MRK,1963-07-18,0.40696999430656433 +MRK,1963-07-19,0.4031049907207489 +MRK,1963-07-22,0.4020000100135803 +MRK,1963-07-23,0.4119400084018707 +MRK,1963-07-24,0.41525301337242126 +MRK,1963-07-25,0.41635701060295105 +MRK,1963-07-26,0.4141489863395691 +MRK,1963-07-29,0.41525301337242126 +MRK,1963-07-30,0.41746199131011963 +MRK,1963-07-31,0.42132699489593506 +MRK,1963-08-01,0.4185659885406494 +MRK,1963-08-02,0.4191179871559143 +MRK,1963-08-05,0.43237099051475525 +MRK,1963-08-06,0.4401020109653473 +MRK,1963-08-07,0.4401020109653473 +MRK,1963-08-08,0.4395500123500824 +MRK,1963-08-09,0.4445199966430664 +MRK,1963-08-12,0.4412060081958771 +MRK,1963-08-13,0.43623700737953186 +MRK,1963-08-14,0.44175899028778076 +MRK,1963-08-15,0.44175899028778076 +MRK,1963-08-16,0.43181899189949036 +MRK,1963-08-19,0.4340279996395111 +MRK,1963-08-20,0.43623700737953186 +MRK,1963-08-21,0.4340279996395111 +MRK,1963-08-22,0.43678900599479675 +MRK,1963-08-23,0.43678900599479675 +MRK,1963-08-26,0.45280298590660095 +MRK,1963-08-27,0.4572199881076813 +MRK,1963-08-28,0.4655030071735382 +MRK,1963-08-29,0.4704729914665222 +MRK,1963-08-30,0.4765470027923584 +MRK,1963-09-03,0.4671599864959717 +MRK,1963-09-04,0.459428995847702 +MRK,1963-09-05,0.46274200081825256 +MRK,1963-09-06,0.45832398533821106 +MRK,1963-09-09,0.4494889974594116 +MRK,1963-09-10,0.4516980051994324 +MRK,1963-09-11,0.4511460065841675 +MRK,1963-09-12,0.4500420093536377 +MRK,1963-09-13,0.45280298590660095 +MRK,1963-09-16,0.4550110101699829 +MRK,1963-09-17,0.44838500022888184 +MRK,1963-09-18,0.43292298913002014 +MRK,1963-09-19,0.4395500123500824 +MRK,1963-09-20,0.44175899028778076 +MRK,1963-09-23,0.4439670145511627 +MRK,1963-09-24,0.44286298751831055 +MRK,1963-09-25,0.43734100461006165 +MRK,1963-09-26,0.43126699328422546 +MRK,1963-09-27,0.43623700737953186 +MRK,1963-09-30,0.43181899189949036 +MRK,1963-10-01,0.43678900599479675 +MRK,1963-10-02,0.4439670145511627 +MRK,1963-10-03,0.43844500184059143 +MRK,1963-10-04,0.4406540095806122 +MRK,1963-10-07,0.4395500123500824 +MRK,1963-10-08,0.43844500184059143 +MRK,1963-10-09,0.43126699328422546 +MRK,1963-10-10,0.43292298913002014 +MRK,1963-10-11,0.43789300322532654 +MRK,1963-10-14,0.4406540095806122 +MRK,1963-10-15,0.44838500022888184 +MRK,1963-10-16,0.4494889974594116 +MRK,1963-10-17,0.4566679894924164 +MRK,1963-10-18,0.4511460065841675 +MRK,1963-10-21,0.4572199881076813 +MRK,1963-10-22,0.4572199881076813 +MRK,1963-10-23,0.4660550057888031 +MRK,1963-10-24,0.4710249900817871 +MRK,1963-10-25,0.47323399782180786 +MRK,1963-10-28,0.48427799344062805 +MRK,1963-10-29,0.4770990014076233 +MRK,1963-10-30,0.46384599804878235 +MRK,1963-10-31,0.4660550057888031 +MRK,1963-11-01,0.4660550057888031 +MRK,1963-11-04,0.46274200081825256 +MRK,1963-11-06,0.4572199881076813 +MRK,1963-11-07,0.4555639922618866 +MRK,1963-11-08,0.4605329930782318 +MRK,1963-11-11,0.4572199881076813 +MRK,1963-11-12,0.4561159908771515 +MRK,1963-11-13,0.4566679894924164 +MRK,1963-11-14,0.4572199881076813 +MRK,1963-11-15,0.4555639922618866 +MRK,1963-11-18,0.45777198672294617 +MRK,1963-11-19,0.459428995847702 +MRK,1963-11-20,0.46219000220298767 +MRK,1963-11-21,0.46274200081825256 +MRK,1963-11-22,0.4461759924888611 +MRK,1963-11-26,0.4550110101699829 +MRK,1963-11-27,0.44728100299835205 +MRK,1963-11-29,0.454459011554718 +MRK,1963-12-02,0.4660550057888031 +MRK,1963-12-03,0.4649510085582733 +MRK,1963-12-04,0.4704729914665222 +MRK,1963-12-05,0.47433799505233765 +MRK,1963-12-06,0.46826401352882385 +MRK,1963-12-09,0.4671599864959717 +MRK,1963-12-10,0.471576988697052 +MRK,1963-12-11,0.4671599864959717 +MRK,1963-12-12,0.46826401352882385 +MRK,1963-12-13,0.46936801075935364 +MRK,1963-12-16,0.47268199920654297 +MRK,1963-12-17,0.4643990099430084 +MRK,1963-12-18,0.4610849916934967 +MRK,1963-12-19,0.459428995847702 +MRK,1963-12-20,0.4610849916934967 +MRK,1963-12-23,0.459428995847702 +MRK,1963-12-24,0.4605329930782318 +MRK,1963-12-26,0.4660550057888031 +MRK,1963-12-27,0.4710249900817871 +MRK,1963-12-30,0.47378599643707275 +MRK,1963-12-31,0.48372599482536316 +MRK,1964-01-02,0.4875909984111786 +MRK,1964-01-03,0.4870389997959137 +MRK,1964-01-06,0.4881429970264435 +MRK,1964-01-07,0.48593398928642273 +MRK,1964-01-08,0.48372599482536316 +MRK,1964-01-09,0.5008440017700195 +MRK,1964-01-10,0.496425986289978 +MRK,1964-01-13,0.5002920031547546 +MRK,1964-01-14,0.5024999976158142 +MRK,1964-01-15,0.497530996799469 +MRK,1964-01-16,0.5024999976158142 +MRK,1964-01-17,0.5036050081253052 +MRK,1964-01-20,0.504709005355835 +MRK,1964-01-21,0.5036050081253052 +MRK,1964-01-22,0.4986349940299988 +MRK,1964-01-23,0.4931130111217499 +MRK,1964-01-24,0.4881429970264435 +MRK,1964-01-27,0.4980829954147339 +MRK,1964-01-28,0.49587398767471313 +MRK,1964-01-29,0.492561012506485 +MRK,1964-01-30,0.49918699264526367 +MRK,1964-01-31,0.5024999976158142 +MRK,1964-02-03,0.5080220103263855 +MRK,1964-02-04,0.5113360285758972 +MRK,1964-02-05,0.521274983882904 +MRK,1964-02-06,0.5267969965934753 +MRK,1964-02-07,0.5251399874687195 +MRK,1964-02-10,0.5157529711723328 +MRK,1964-02-11,0.5069180130958557 +MRK,1964-02-12,0.5135440230369568 +MRK,1964-02-13,0.5157529711723328 +MRK,1964-02-14,0.5152009725570679 +MRK,1964-02-17,0.5091270208358765 +MRK,1964-02-18,0.5085750222206116 +MRK,1964-02-19,0.5135440230369568 +MRK,1964-02-20,0.5179619789123535 +MRK,1964-02-24,0.5301100015640259 +MRK,1964-02-25,0.5284540057182312 +MRK,1964-02-26,0.521274983882904 +MRK,1964-02-27,0.521274983882904 +MRK,1964-02-28,0.521274983882904 +MRK,1964-03-02,0.5207229852676392 +MRK,1964-03-03,0.5279009938240051 +MRK,1964-03-04,0.5267969965934753 +MRK,1964-03-05,0.5223789811134338 +MRK,1964-03-06,0.521274983882904 +MRK,1964-03-09,0.5267969965934753 +MRK,1964-03-10,0.5207229852676392 +MRK,1964-03-11,0.5179619789123535 +MRK,1964-03-12,0.5185139775276184 +MRK,1964-03-13,0.514648973941803 +MRK,1964-03-16,0.5201709866523743 +MRK,1964-03-17,0.521274983882904 +MRK,1964-03-18,0.5356320142745972 +MRK,1964-03-19,0.5301100015640259 +MRK,1964-03-20,0.5245879888534546 +MRK,1964-03-23,0.5223789811134338 +MRK,1964-03-24,0.5201709866523743 +MRK,1964-03-25,0.5245879888534546 +MRK,1964-03-26,0.5273489952087402 +MRK,1964-03-30,0.521274983882904 +MRK,1964-03-31,0.514648973941803 +MRK,1964-04-01,0.512440025806427 +MRK,1964-04-02,0.512440025806427 +MRK,1964-04-03,0.514648973941803 +MRK,1964-04-06,0.5168579816818237 +MRK,1964-04-07,0.5063660144805908 +MRK,1964-04-08,0.5058140158653259 +MRK,1964-04-09,0.5058140158653259 +MRK,1964-04-10,0.4969780147075653 +MRK,1964-04-13,0.497530996799469 +MRK,1964-04-14,0.5036050081253052 +MRK,1964-04-15,0.512440025806427 +MRK,1964-04-16,0.514648973941803 +MRK,1964-04-17,0.5080220103263855 +MRK,1964-04-20,0.5113360285758972 +MRK,1964-04-21,0.5058140158653259 +MRK,1964-04-22,0.512440025806427 +MRK,1964-04-23,0.5168579816818237 +MRK,1964-04-24,0.5080220103263855 +MRK,1964-04-27,0.49918699264526367 +MRK,1964-04-28,0.4980829954147339 +MRK,1964-04-29,0.5013960003852844 +MRK,1964-04-30,0.497530996799469 +MRK,1964-05-01,0.4969780147075653 +MRK,1964-05-04,0.4969780147075653 +MRK,1964-05-05,0.5058140158653259 +MRK,1964-05-06,0.512440025806427 +MRK,1964-05-07,0.5013960003852844 +MRK,1964-05-08,0.5036050081253052 +MRK,1964-05-11,0.49476999044418335 +MRK,1964-05-12,0.492561012506485 +MRK,1964-05-13,0.49035200476646423 +MRK,1964-05-14,0.491456001996994 +MRK,1964-05-15,0.48924800753593445 +MRK,1964-05-18,0.4815169870853424 +MRK,1964-05-19,0.48041200637817383 +MRK,1964-05-20,0.4815169870853424 +MRK,1964-05-21,0.47820401191711426 +MRK,1964-05-22,0.47930800914764404 +MRK,1964-05-25,0.4831730127334595 +MRK,1964-05-26,0.4809649884700775 +MRK,1964-05-27,0.4721289873123169 +MRK,1964-05-28,0.4655030071735382 +MRK,1964-06-01,0.4605329930782318 +MRK,1964-06-02,0.46384599804878235 +MRK,1964-06-03,0.46384599804878235 +MRK,1964-06-04,0.4572199881076813 +MRK,1964-06-05,0.46219000220298767 +MRK,1964-06-08,0.4655030071735382 +MRK,1964-06-09,0.46384599804878235 +MRK,1964-06-10,0.46219000220298767 +MRK,1964-06-11,0.47378599643707275 +MRK,1964-06-12,0.4886949956417084 +MRK,1964-06-15,0.4886949956417084 +MRK,1964-06-16,0.48372599482536316 +MRK,1964-06-17,0.4920090138912201 +MRK,1964-06-18,0.48372599482536316 +MRK,1964-06-19,0.4920090138912201 +MRK,1964-06-22,0.48538199067115784 +MRK,1964-06-23,0.4920090138912201 +MRK,1964-06-24,0.49366500973701477 +MRK,1964-06-25,0.49366500973701477 +MRK,1964-06-26,0.49366500973701477 +MRK,1964-06-29,0.5002920031547546 +MRK,1964-06-30,0.49366500973701477 +MRK,1964-07-01,0.5052610039710999 +MRK,1964-07-02,0.5036050081253052 +MRK,1964-07-06,0.521826982498169 +MRK,1964-07-07,0.5267969965934753 +MRK,1964-07-08,0.5301100015640259 +MRK,1964-07-09,0.5284540057182312 +MRK,1964-07-10,0.5400500297546387 +MRK,1964-07-13,0.5549589991569519 +MRK,1964-07-14,0.546675980091095 +MRK,1964-07-15,0.5499889850616455 +MRK,1964-07-16,0.5499889850616455 +MRK,1964-07-17,0.5549589991569519 +MRK,1964-07-20,0.5516459941864014 +MRK,1964-07-21,0.5499889850616455 +MRK,1964-07-22,0.5383930206298828 +MRK,1964-07-23,0.5284540057182312 +MRK,1964-07-24,0.5367370247840881 +MRK,1964-07-27,0.5383930206298828 +MRK,1964-07-28,0.5350800156593323 +MRK,1964-07-29,0.5317670106887817 +MRK,1964-07-30,0.5400500297546387 +MRK,1964-07-31,0.5483329892158508 +MRK,1964-08-03,0.5433629751205444 +MRK,1964-08-04,0.5301100015640259 +MRK,1964-08-05,0.5334230065345764 +MRK,1964-08-06,0.5301100015640259 +MRK,1964-08-07,0.5350800156593323 +MRK,1964-08-10,0.5367370247840881 +MRK,1964-08-11,0.5334230065345764 +MRK,1964-08-12,0.5417060256004333 +MRK,1964-08-13,0.5566160082817078 +MRK,1964-08-14,0.5632420182228088 +MRK,1964-08-17,0.586434006690979 +MRK,1964-08-18,0.5847780108451843 +MRK,1964-08-19,0.5764949917793274 +MRK,1964-08-20,0.5599290132522583 +MRK,1964-08-21,0.5566160082817078 +MRK,1964-08-24,0.5582720041275024 +MRK,1964-08-25,0.5499889850616455 +MRK,1964-08-26,0.5350800156593323 +MRK,1964-08-27,0.5383930206298828 +MRK,1964-08-28,0.5350800156593323 +MRK,1964-08-31,0.5367370247840881 +MRK,1964-09-01,0.5267969965934753 +MRK,1964-09-02,0.5334230065345764 +MRK,1964-09-03,0.5383930206298828 +MRK,1964-09-04,0.5533030033111572 +MRK,1964-09-08,0.5599290132522583 +MRK,1964-09-09,0.5847780108451843 +MRK,1964-09-10,0.5665550231933594 +MRK,1964-09-11,0.5682119727134705 +MRK,1964-09-14,0.571524977684021 +MRK,1964-09-15,0.5698689818382263 +MRK,1964-09-16,0.5748379826545715 +MRK,1964-09-17,0.5764949917793274 +MRK,1964-09-18,0.5897480249404907 +MRK,1964-09-21,0.5798079967498779 +MRK,1964-09-22,0.5814650058746338 +MRK,1964-09-23,0.5698689818382263 +MRK,1964-09-24,0.5798079967498779 +MRK,1964-09-25,0.5698689818382263 +MRK,1964-09-28,0.5748379826545715 +MRK,1964-09-29,0.5731819868087769 +MRK,1964-09-30,0.571524977684021 +MRK,1964-10-01,0.5764949917793274 +MRK,1964-10-02,0.5798079967498779 +MRK,1964-10-05,0.5831210017204285 +MRK,1964-10-06,0.5764949917793274 +MRK,1964-10-07,0.586434006690979 +MRK,1964-10-08,0.6029999852180481 +MRK,1964-10-09,0.6079699993133545 +MRK,1964-10-12,0.611283004283905 +MRK,1964-10-13,0.6029999852180481 +MRK,1964-10-14,0.596373975276947 +MRK,1964-10-15,0.5996869802474976 +MRK,1964-10-16,0.6013439893722534 +MRK,1964-10-19,0.6063140034675598 +MRK,1964-10-20,0.6096270084381104 +MRK,1964-10-21,0.6013439893722534 +MRK,1964-10-22,0.5930609703063965 +MRK,1964-10-23,0.6096270084381104 +MRK,1964-10-26,0.6096270084381104 +MRK,1964-10-27,0.604656994342804 +MRK,1964-10-28,0.5980309844017029 +MRK,1964-10-29,0.596373975276947 +MRK,1964-10-30,0.596373975276947 +MRK,1964-11-02,0.6179100275039673 +MRK,1964-11-04,0.6228799819946289 +MRK,1964-11-05,0.6394460201263428 +MRK,1964-11-06,0.6278489828109741 +MRK,1964-11-09,0.6328189969062805 +MRK,1964-11-10,0.6344760060310364 +MRK,1964-11-11,0.6377890110015869 +MRK,1964-11-12,0.6311630010604858 +MRK,1964-11-13,0.6477280259132385 +MRK,1964-11-16,0.6411020159721375 +MRK,1964-11-17,0.6526979804039001 +MRK,1964-11-18,0.644415020942688 +MRK,1964-11-19,0.6477280259132385 +MRK,1964-11-20,0.644415020942688 +MRK,1964-11-23,0.6328189969062805 +MRK,1964-11-24,0.6427590250968933 +MRK,1964-11-25,0.6394460201263428 +MRK,1964-11-27,0.619566023349762 +MRK,1964-11-30,0.6228799819946289 +MRK,1964-12-01,0.6278489828109741 +MRK,1964-12-02,0.6278489828109741 +MRK,1964-12-03,0.6328189969062805 +MRK,1964-12-04,0.6278489828109741 +MRK,1964-12-07,0.6311630010604858 +MRK,1964-12-08,0.619566023349762 +MRK,1964-12-09,0.62950599193573 +MRK,1964-12-10,0.619566023349762 +MRK,1964-12-11,0.6179100275039673 +MRK,1964-12-14,0.604656994342804 +MRK,1964-12-15,0.596373975276947 +MRK,1964-12-16,0.596373975276947 +MRK,1964-12-17,0.6096270084381104 +MRK,1964-12-18,0.6029999852180481 +MRK,1964-12-21,0.6145970225334167 +MRK,1964-12-22,0.6096270084381104 +MRK,1964-12-23,0.6228799819946289 +MRK,1964-12-24,0.654354989528656 +MRK,1964-12-28,0.6460719704627991 +MRK,1964-12-29,0.6493849754333496 +MRK,1964-12-30,0.654354989528656 +MRK,1964-12-31,0.6576679944992065 +MRK,1965-01-04,0.6427590250968933 +MRK,1965-01-05,0.6510419845581055 +MRK,1965-01-06,0.6526979804039001 +MRK,1965-01-07,0.6626380085945129 +MRK,1965-01-08,0.679203987121582 +MRK,1965-01-11,0.6924570202827454 +MRK,1965-01-12,0.712336003780365 +MRK,1965-01-13,0.7156490087509155 +MRK,1965-01-14,0.6957700252532959 +MRK,1965-01-15,0.6990829706192017 +MRK,1965-01-18,0.69411301612854 +MRK,1965-01-19,0.69411301612854 +MRK,1965-01-20,0.6825169920921326 +MRK,1965-01-21,0.6775469779968262 +MRK,1965-01-22,0.6858299970626831 +MRK,1965-01-25,0.6725770235061646 +MRK,1965-01-26,0.6775469779968262 +MRK,1965-01-27,0.6742339730262756 +MRK,1965-01-28,0.6758909821510315 +MRK,1965-01-29,0.6858299970626831 +MRK,1965-02-01,0.6957700252532959 +MRK,1965-02-02,0.69411301612854 +MRK,1965-02-03,0.687487006187439 +MRK,1965-02-04,0.6891430020332336 +MRK,1965-02-05,0.687487006187439 +MRK,1965-02-08,0.6825169920921326 +MRK,1965-02-09,0.6775469779968262 +MRK,1965-02-10,0.6841740012168884 +MRK,1965-02-11,0.679203987121582 +MRK,1965-02-12,0.6758909821510315 +MRK,1965-02-15,0.6725770235061646 +MRK,1965-02-16,0.6775469779968262 +MRK,1965-02-17,0.6742339730262756 +MRK,1965-02-18,0.6990829706192017 +MRK,1965-02-19,0.6957700252532959 +MRK,1965-02-23,0.6974260210990906 +MRK,1965-02-24,0.69411301612854 +MRK,1965-02-25,0.6858299970626831 +MRK,1965-02-26,0.6841740012168884 +MRK,1965-03-01,0.6891430020332336 +MRK,1965-03-02,0.6891430020332336 +MRK,1965-03-03,0.6725770235061646 +MRK,1965-03-04,0.6725770235061646 +MRK,1965-03-05,0.6725770235061646 +MRK,1965-03-08,0.6858299970626831 +MRK,1965-03-09,0.6990829706192017 +MRK,1965-03-10,0.7040529847145081 +MRK,1965-03-11,0.7222750186920166 +MRK,1965-03-12,0.7206190228462219 +MRK,1965-03-15,0.7073659896850586 +MRK,1965-03-16,0.6957700252532959 +MRK,1965-03-17,0.6825169920921326 +MRK,1965-03-18,0.6990829706192017 +MRK,1965-03-19,0.7156490087509155 +MRK,1965-03-22,0.7090219855308533 +MRK,1965-03-23,0.7106789946556091 +MRK,1965-03-24,0.7106789946556091 +MRK,1965-03-25,0.7023959755897522 +MRK,1965-03-26,0.6924570202827454 +MRK,1965-03-29,0.6974260210990906 +MRK,1965-03-30,0.6990829706192017 +MRK,1965-03-31,0.687487006187439 +MRK,1965-04-01,0.687487006187439 +MRK,1965-04-02,0.6924570202827454 +MRK,1965-04-05,0.7007399797439575 +MRK,1965-04-06,0.6957700252532959 +MRK,1965-04-07,0.6957700252532959 +MRK,1965-04-08,0.7173050045967102 +MRK,1965-04-09,0.7156490087509155 +MRK,1965-04-12,0.7173050045967102 +MRK,1965-04-13,0.7222750186920166 +MRK,1965-04-14,0.7289019823074341 +MRK,1965-04-15,0.7189620137214661 +MRK,1965-04-19,0.7222750186920166 +MRK,1965-04-20,0.7255880236625671 +MRK,1965-04-21,0.7322149872779846 +MRK,1965-04-22,0.7587199807167053 +MRK,1965-04-23,0.7686600089073181 +MRK,1965-04-26,0.7752860188484192 +MRK,1965-04-27,0.7868819832801819 +MRK,1965-04-28,0.7835689783096313 +MRK,1965-04-29,0.7653470039367676 +MRK,1965-04-30,0.7520939707756042 +MRK,1965-05-03,0.762033998966217 +MRK,1965-05-04,0.7670029997825623 +MRK,1965-05-05,0.7554069757461548 +MRK,1965-05-06,0.7603769898414612 +MRK,1965-05-07,0.7653470039367676 +MRK,1965-05-10,0.762033998966217 +MRK,1965-05-11,0.7603769898414612 +MRK,1965-05-12,0.7570639848709106 +MRK,1965-05-13,0.7570639848709106 +MRK,1965-05-14,0.7636899948120117 +MRK,1965-05-17,0.7570639848709106 +MRK,1965-05-18,0.7438110113143921 +MRK,1965-05-19,0.7289019823074341 +MRK,1965-05-20,0.7289019823074341 +MRK,1965-05-21,0.7355279922485352 +MRK,1965-05-24,0.7255880236625671 +MRK,1965-05-25,0.7239320278167725 +MRK,1965-05-26,0.7239320278167725 +MRK,1965-05-27,0.7272449731826782 +MRK,1965-05-28,0.7255880236625671 +MRK,1965-06-01,0.7255880236625671 +MRK,1965-06-02,0.7156490087509155 +MRK,1965-06-03,0.7189620137214661 +MRK,1965-06-04,0.7090219855308533 +MRK,1965-06-07,0.6974260210990906 +MRK,1965-06-08,0.6924570202827454 +MRK,1965-06-09,0.6957700252532959 +MRK,1965-06-10,0.687487006187439 +MRK,1965-06-11,0.712336003780365 +MRK,1965-06-14,0.6974260210990906 +MRK,1965-06-15,0.7289019823074341 +MRK,1965-06-16,0.745468020439148 +MRK,1965-06-17,0.7438110113143921 +MRK,1965-06-18,0.7471240162849426 +MRK,1965-06-21,0.7520939707756042 +MRK,1965-06-22,0.7487810254096985 +MRK,1965-06-23,0.737185001373291 +MRK,1965-06-24,0.7222750186920166 +MRK,1965-06-25,0.7239320278167725 +MRK,1965-06-28,0.7255880236625671 +MRK,1965-06-29,0.7139919996261597 +MRK,1965-06-30,0.7206190228462219 +MRK,1965-07-01,0.7421540021896362 +MRK,1965-07-02,0.7404980063438416 +MRK,1965-07-06,0.7388409972190857 +MRK,1965-07-07,0.7272449731826782 +MRK,1965-07-08,0.7603769898414612 +MRK,1965-07-09,0.762033998966217 +MRK,1965-07-12,0.7852259874343872 +MRK,1965-07-13,0.7885389924049377 +MRK,1965-07-14,0.7752860188484192 +MRK,1965-07-15,0.7736300230026245 +MRK,1965-07-16,0.7670029997825623 +MRK,1965-07-19,0.7554069757461548 +MRK,1965-07-20,0.7421540021896362 +MRK,1965-07-21,0.7338709831237793 +MRK,1965-07-22,0.7322149872779846 +MRK,1965-07-23,0.7289019823074341 +MRK,1965-07-26,0.7355279922485352 +MRK,1965-07-27,0.7355279922485352 +MRK,1965-07-28,0.7338709831237793 +MRK,1965-07-29,0.7421540021896362 +MRK,1965-07-30,0.7471240162849426 +MRK,1965-08-02,0.7471240162849426 +MRK,1965-08-03,0.7537509799003601 +MRK,1965-08-04,0.7487810254096985 +MRK,1965-08-05,0.7421540021896362 +MRK,1965-08-06,0.7421540021896362 +MRK,1965-08-09,0.7404980063438416 +MRK,1965-08-10,0.737185001373291 +MRK,1965-08-11,0.7355279922485352 +MRK,1965-08-12,0.7355279922485352 +MRK,1965-08-13,0.7272449731826782 +MRK,1965-08-16,0.7355279922485352 +MRK,1965-08-17,0.7438110113143921 +MRK,1965-08-18,0.7537509799003601 +MRK,1965-08-19,0.7570639848709106 +MRK,1965-08-20,0.7587199807167053 +MRK,1965-08-23,0.762033998966217 +MRK,1965-08-24,0.7785990238189697 +MRK,1965-08-25,0.776943027973175 +MRK,1965-08-26,0.7852259874343872 +MRK,1965-08-27,0.7885389924049377 +MRK,1965-08-30,0.7951650023460388 +MRK,1965-08-31,0.8133879899978638 +MRK,1965-09-01,0.8299540281295776 +MRK,1965-09-02,0.8531460165977478 +MRK,1965-09-03,0.8597729802131653 +MRK,1965-09-07,0.8813080191612244 +MRK,1965-09-08,0.86142897605896 +MRK,1965-09-09,0.86142897605896 +MRK,1965-09-10,0.8481760025024414 +MRK,1965-09-13,0.8432070016860962 +MRK,1965-09-14,0.8398929834365845 +MRK,1965-09-15,0.8432070016860962 +MRK,1965-09-16,0.8382369875907898 +MRK,1965-09-17,0.8415499925613403 +MRK,1965-09-20,0.8448629975318909 +MRK,1965-09-21,0.8415499925613403 +MRK,1965-09-22,0.8498330116271973 +MRK,1965-09-23,0.8266410231590271 +MRK,1965-09-24,0.8316100239753723 +MRK,1965-09-27,0.8514900207519531 +MRK,1965-09-28,0.8382369875907898 +MRK,1965-09-29,0.8133879899978638 +MRK,1965-09-30,0.8117309808731079 +MRK,1965-10-01,0.8067619800567627 +MRK,1965-10-04,0.8034480214118958 +MRK,1965-10-05,0.8216710090637207 +MRK,1965-10-06,0.8150449991226196 +MRK,1965-10-07,0.8249840140342712 +MRK,1965-10-08,0.8233280181884766 +MRK,1965-10-11,0.8216710090637207 +MRK,1965-10-12,0.8316100239753723 +MRK,1965-10-13,0.8282970190048218 +MRK,1965-10-14,0.8216710090637207 +MRK,1965-10-15,0.8282970190048218 +MRK,1965-10-18,0.8316100239753723 +MRK,1965-10-19,0.8332669734954834 +MRK,1965-10-20,0.8415499925613403 +MRK,1965-10-21,0.8481760025024414 +MRK,1965-10-22,0.8531460165977478 +MRK,1965-10-25,0.8481760025024414 +MRK,1965-10-26,0.8465200066566467 +MRK,1965-10-27,0.8713690042495728 +MRK,1965-10-28,0.8879349827766418 +MRK,1965-10-29,0.9227229952812195 +MRK,1965-11-01,0.9210669994354248 +MRK,1965-11-03,0.9227229952812195 +MRK,1965-11-04,0.9392889738082886 +MRK,1965-11-05,0.944258987903595 +MRK,1965-11-08,0.9243800044059753 +MRK,1965-11-09,0.9210669994354248 +MRK,1965-11-10,0.9326630234718323 +MRK,1965-11-11,0.9177529811859131 +MRK,1965-11-12,0.9293500185012817 +MRK,1965-11-15,0.919409990310669 +MRK,1965-11-16,0.9028440117835999 +MRK,1965-11-17,0.8879349827766418 +MRK,1965-11-18,0.8879349827766418 +MRK,1965-11-19,0.9094700217247009 +MRK,1965-11-22,0.9127839803695679 +MRK,1965-11-23,0.9127839803695679 +MRK,1965-11-24,0.9045010209083557 +MRK,1965-11-26,0.911126971244812 +MRK,1965-11-29,0.9144399762153625 +MRK,1965-11-30,0.901187002658844 +MRK,1965-12-01,0.8813080191612244 +MRK,1965-12-02,0.901187002658844 +MRK,1965-12-03,0.8879349827766418 +MRK,1965-12-06,0.8813080191612244 +MRK,1965-12-07,0.8945609927177429 +MRK,1965-12-08,0.9144399762153625 +MRK,1965-12-09,0.934319019317627 +MRK,1965-12-10,0.9492290019989014 +MRK,1965-12-13,0.950884997844696 +MRK,1965-12-14,0.984017014503479 +MRK,1965-12-15,0.969107985496521 +MRK,1965-12-16,0.9790470004081726 +MRK,1965-12-17,0.9773910045623779 +MRK,1965-12-20,0.9807040095329285 +MRK,1965-12-21,0.9873300194740295 +MRK,1965-12-22,0.9807040095329285 +MRK,1965-12-23,0.9475719928741455 +MRK,1965-12-27,0.9359760284423828 +MRK,1965-12-28,0.9475719928741455 +MRK,1965-12-29,0.9359760284423828 +MRK,1965-12-30,0.9310060143470764 +MRK,1965-12-31,0.934319019317627 +MRK,1966-01-03,0.950884997844696 +MRK,1966-01-04,0.9608250260353088 +MRK,1966-01-05,0.9641379714012146 +MRK,1966-01-06,0.9624810218811035 +MRK,1966-01-07,0.950884997844696 +MRK,1966-01-10,0.9541980028152466 +MRK,1966-01-11,0.9724209904670715 +MRK,1966-01-12,0.993956983089447 +MRK,1966-01-13,0.9873300194740295 +MRK,1966-01-14,0.9823610186576843 +MRK,1966-01-17,0.9724209904670715 +MRK,1966-01-18,0.9724209904670715 +MRK,1966-01-19,0.9608250260353088 +MRK,1966-01-20,0.9525420069694519 +MRK,1966-01-21,0.9541980028152466 +MRK,1966-01-24,0.9575120210647583 +MRK,1966-01-25,0.9575120210647583 +MRK,1966-01-26,0.9475719928741455 +MRK,1966-01-27,0.9376329779624939 +MRK,1966-01-28,0.934319019317627 +MRK,1966-01-31,0.9359760284423828 +MRK,1966-02-01,0.9326630234718323 +MRK,1966-02-02,0.9243800044059753 +MRK,1966-02-03,0.9127839803695679 +MRK,1966-02-04,0.9160969853401184 +MRK,1966-02-07,0.9094700217247009 +MRK,1966-02-08,0.9127839803695679 +MRK,1966-02-09,0.92603600025177 +MRK,1966-02-10,0.9674509763717651 +MRK,1966-02-11,0.9922999739646912 +MRK,1966-02-14,1.0088659524917603 +MRK,1966-02-15,1.0204620361328125 +MRK,1966-02-16,1.0121790170669556 +MRK,1966-02-17,1.0005830526351929 +MRK,1966-02-18,0.9989269971847534 +MRK,1966-02-21,0.993956983089447 +MRK,1966-02-23,0.9906439781188965 +MRK,1966-02-24,0.9873300194740295 +MRK,1966-02-25,0.9807040095329285 +MRK,1966-02-28,0.9707639813423157 +MRK,1966-03-01,0.950884997844696 +MRK,1966-03-02,0.9575120210647583 +MRK,1966-03-03,0.950884997844696 +MRK,1966-03-04,0.9541980028152466 +MRK,1966-03-07,0.9475719928741455 +MRK,1966-03-08,0.9376329779624939 +MRK,1966-03-09,0.944258987903595 +MRK,1966-03-10,0.9541980028152466 +MRK,1966-03-11,0.9376329779624939 +MRK,1966-03-14,0.9409459829330444 +MRK,1966-03-15,0.934319019317627 +MRK,1966-03-16,0.9376329779624939 +MRK,1966-03-17,0.959168016910553 +MRK,1966-03-18,0.9906439781188965 +MRK,1966-03-21,0.9922999739646912 +MRK,1966-03-22,0.9807040095329285 +MRK,1966-03-23,0.9856740236282349 +MRK,1966-03-24,0.9707639813423157 +MRK,1966-03-25,0.984017014503479 +MRK,1966-03-28,0.9889870285987854 +MRK,1966-03-29,0.9906439781188965 +MRK,1966-03-30,1.0038959980010986 +MRK,1966-03-31,1.0237749814987183 +MRK,1966-04-01,1.0254319906234741 +MRK,1966-04-04,1.0171489715576172 +MRK,1966-04-05,0.9972699880599976 +MRK,1966-04-06,0.9906439781188965 +MRK,1966-04-07,1.0121790170669556 +MRK,1966-04-11,1.033715009689331 +MRK,1966-04-12,1.0436550378799438 +MRK,1966-04-13,1.041998028755188 +MRK,1966-04-14,1.0436550378799438 +MRK,1966-04-15,1.041998028755188 +MRK,1966-04-18,1.0204620361328125 +MRK,1966-04-19,1.0171489715576172 +MRK,1966-04-20,1.0055530071258545 +MRK,1966-04-21,1.0038959980010986 +MRK,1966-04-22,0.9972699880599976 +MRK,1966-04-25,0.9989269971847534 +MRK,1966-04-26,1.0005830526351929 +MRK,1966-04-27,0.9989269971847534 +MRK,1966-04-28,1.0005830526351929 +MRK,1966-04-29,0.9972699880599976 +MRK,1966-05-02,0.9889870285987854 +MRK,1966-05-03,0.9972699880599976 +MRK,1966-05-04,0.9790470004081726 +MRK,1966-05-05,0.9575120210647583 +MRK,1966-05-06,0.9409459829330444 +MRK,1966-05-09,0.9293500185012817 +MRK,1966-05-10,0.9674509763717651 +MRK,1966-05-11,0.9608250260353088 +MRK,1966-05-12,0.9740779995918274 +MRK,1966-05-13,0.9475719928741455 +MRK,1966-05-16,0.944258987903595 +MRK,1966-05-17,0.9409459829330444 +MRK,1966-05-18,0.9608250260353088 +MRK,1966-05-19,0.9707639813423157 +MRK,1966-05-20,0.944258987903595 +MRK,1966-05-23,0.9773910045623779 +MRK,1966-05-24,0.9740779995918274 +MRK,1966-05-25,0.993956983089447 +MRK,1966-05-26,0.9956129789352417 +MRK,1966-05-27,0.9889870285987854 +MRK,1966-05-31,0.9790470004081726 +MRK,1966-06-01,0.9674509763717651 +MRK,1966-06-02,0.9773910045623779 +MRK,1966-06-03,0.9856740236282349 +MRK,1966-06-06,0.984017014503479 +MRK,1966-06-07,0.9807040095329285 +MRK,1966-06-08,0.9856740236282349 +MRK,1966-06-09,0.984017014503479 +MRK,1966-06-10,0.984017014503479 +MRK,1966-06-13,0.9906439781188965 +MRK,1966-06-14,0.9873300194740295 +MRK,1966-06-15,0.993956983089447 +MRK,1966-06-16,1.0138360261917114 +MRK,1966-06-17,1.0386849641799927 +MRK,1966-06-20,1.0370279550552368 +MRK,1966-06-21,1.035372018814087 +MRK,1966-06-22,1.035372018814087 +MRK,1966-06-23,1.0204620361328125 +MRK,1966-06-24,1.0204620361328125 +MRK,1966-06-27,1.02708899974823 +MRK,1966-06-28,1.0370279550552368 +MRK,1966-06-29,1.0237749814987183 +MRK,1966-06-30,1.0254319906234741 +MRK,1966-07-01,1.0038959980010986 +MRK,1966-07-05,1.0005830526351929 +MRK,1966-07-06,1.0072089433670044 +MRK,1966-07-07,1.0022399425506592 +MRK,1966-07-08,0.9989269971847534 +MRK,1966-07-11,0.9873300194740295 +MRK,1966-07-12,0.9989269971847534 +MRK,1966-07-13,1.0038959980010986 +MRK,1966-07-14,1.0171489715576172 +MRK,1966-07-15,1.0254319906234741 +MRK,1966-07-18,1.033715009689331 +MRK,1966-07-19,1.0171489715576172 +MRK,1966-07-20,1.0072089433670044 +MRK,1966-07-21,0.9972699880599976 +MRK,1966-07-22,1.0022399425506592 +MRK,1966-07-25,0.9856740236282349 +MRK,1966-07-26,0.993956983089447 +MRK,1966-07-27,0.9906439781188965 +MRK,1966-07-28,0.993956983089447 +MRK,1966-07-29,0.9889870285987854 +MRK,1966-08-01,0.9740779995918274 +MRK,1966-08-02,0.9773910045623779 +MRK,1966-08-03,0.9873300194740295 +MRK,1966-08-04,0.9906439781188965 +MRK,1966-08-05,0.9873300194740295 +MRK,1966-08-08,0.9906439781188965 +MRK,1966-08-09,0.9757339954376221 +MRK,1966-08-10,0.9856740236282349 +MRK,1966-08-11,0.9856740236282349 +MRK,1966-08-12,0.9807040095329285 +MRK,1966-08-15,0.9740779995918274 +MRK,1966-08-16,0.969107985496521 +MRK,1966-08-17,0.9525420069694519 +MRK,1966-08-18,0.9492290019989014 +MRK,1966-08-19,0.9426019787788391 +MRK,1966-08-22,0.92603600025177 +MRK,1966-08-23,0.9376329779624939 +MRK,1966-08-24,0.9575120210647583 +MRK,1966-08-25,0.9409459829330444 +MRK,1966-08-26,0.9293500185012817 +MRK,1966-08-29,0.9061570167541504 +MRK,1966-08-30,0.901187002658844 +MRK,1966-08-31,0.9144399762153625 +MRK,1966-09-01,0.9061570167541504 +MRK,1966-09-02,0.9127839803695679 +MRK,1966-09-06,0.8978739976882935 +MRK,1966-09-07,0.886277973651886 +MRK,1966-09-08,0.8697119951248169 +MRK,1966-09-09,0.8663989901542664 +MRK,1966-09-12,0.8630859851837158 +MRK,1966-09-13,0.8846219778060913 +MRK,1966-09-14,0.9376329779624939 +MRK,1966-09-15,0.9392889738082886 +MRK,1966-09-16,0.9674509763717651 +MRK,1966-09-19,0.9541980028152466 +MRK,1966-09-20,0.944258987903595 +MRK,1966-09-21,0.9177529811859131 +MRK,1966-09-22,0.9310060143470764 +MRK,1966-09-23,0.9276930093765259 +MRK,1966-09-26,0.9177529811859131 +MRK,1966-09-27,0.9541980028152466 +MRK,1966-09-28,0.9475719928741455 +MRK,1966-09-29,0.9243800044059753 +MRK,1966-09-30,0.9492290019989014 +MRK,1966-10-03,0.9243800044059753 +MRK,1966-10-04,0.9293500185012817 +MRK,1966-10-05,0.9227229952812195 +MRK,1966-10-06,0.9177529811859131 +MRK,1966-10-07,0.8929039835929871 +MRK,1966-10-10,0.9078140258789062 +MRK,1966-10-11,0.9045010209083557 +MRK,1966-10-12,0.9376329779624939 +MRK,1966-10-13,0.9392889738082886 +MRK,1966-10-14,0.9293500185012817 +MRK,1966-10-17,0.9392889738082886 +MRK,1966-10-18,0.934319019317627 +MRK,1966-10-19,0.9276930093765259 +MRK,1966-10-20,0.9177529811859131 +MRK,1966-10-21,0.9177529811859131 +MRK,1966-10-24,0.9475719928741455 +MRK,1966-10-25,0.950884997844696 +MRK,1966-10-26,0.9575120210647583 +MRK,1966-10-27,0.9558550119400024 +MRK,1966-10-28,0.9790470004081726 +MRK,1966-10-31,0.9740779995918274 +MRK,1966-11-01,0.9856740236282349 +MRK,1966-11-02,0.9856740236282349 +MRK,1966-11-03,1.0022399425506592 +MRK,1966-11-04,1.0072089433670044 +MRK,1966-11-07,1.033715009689331 +MRK,1966-11-09,1.0469679832458496 +MRK,1966-11-10,1.0469679832458496 +MRK,1966-11-11,1.0535939931869507 +MRK,1966-11-14,1.0304019451141357 +MRK,1966-11-15,1.0602209568023682 +MRK,1966-11-16,1.0320580005645752 +MRK,1966-11-17,1.0304019451141357 +MRK,1966-11-18,1.0304019451141357 +MRK,1966-11-21,1.0171489715576172 +MRK,1966-11-22,1.0171489715576172 +MRK,1966-11-23,1.0237749814987183 +MRK,1966-11-25,1.0287450551986694 +MRK,1966-11-28,1.0221190452575684 +MRK,1966-11-29,1.0287450551986694 +MRK,1966-11-30,1.0469679832458496 +MRK,1966-12-01,1.0304019451141357 +MRK,1966-12-02,1.02708899974823 +MRK,1966-12-05,1.0436550378799438 +MRK,1966-12-06,1.0535939931869507 +MRK,1966-12-07,1.0602209568023682 +MRK,1966-12-08,1.0701600313186646 +MRK,1966-12-09,1.056907057762146 +MRK,1966-12-12,1.0635340213775635 +MRK,1966-12-13,1.050281047821045 +MRK,1966-12-14,1.0403410196304321 +MRK,1966-12-15,1.0237749814987183 +MRK,1966-12-16,1.0237749814987183 +MRK,1966-12-19,1.0171489715576172 +MRK,1966-12-20,1.0105229616165161 +MRK,1966-12-21,1.0088659524917603 +MRK,1966-12-22,1.0138360261917114 +MRK,1966-12-23,1.018805980682373 +MRK,1966-12-27,1.0138360261917114 +MRK,1966-12-28,1.0204620361328125 +MRK,1966-12-29,1.0171489715576172 +MRK,1966-12-30,1.0171489715576172 +MRK,1967-01-03,0.9972699880599976 +MRK,1967-01-04,0.993956983089447 +MRK,1967-01-05,0.993956983089447 +MRK,1967-01-06,1.0154919624328613 +MRK,1967-01-09,1.0138360261917114 +MRK,1967-01-10,0.9972699880599976 +MRK,1967-01-11,0.9922999739646912 +MRK,1967-01-12,0.9922999739646912 +MRK,1967-01-13,1.0055530071258545 +MRK,1967-01-16,1.0105229616165161 +MRK,1967-01-17,1.018805980682373 +MRK,1967-01-18,1.0320580005645752 +MRK,1967-01-19,1.0204620361328125 +MRK,1967-01-20,1.0038959980010986 +MRK,1967-01-23,1.0022399425506592 +MRK,1967-01-24,1.02708899974823 +MRK,1967-01-25,1.0204620361328125 +MRK,1967-01-26,1.0072089433670044 +MRK,1967-01-27,1.018805980682373 +MRK,1967-01-30,1.0088659524917603 +MRK,1967-01-31,1.0105229616165161 +MRK,1967-02-01,1.0072089433670044 +MRK,1967-02-02,1.0121790170669556 +MRK,1967-02-03,1.0055530071258545 +MRK,1967-02-06,1.0038959980010986 +MRK,1967-02-07,0.993956983089447 +MRK,1967-02-08,0.9972699880599976 +MRK,1967-02-09,0.9906439781188965 +MRK,1967-02-10,0.993956983089447 +MRK,1967-02-13,0.9972699880599976 +MRK,1967-02-14,1.0005830526351929 +MRK,1967-02-15,1.0138360261917114 +MRK,1967-02-16,1.0121790170669556 +MRK,1967-02-17,1.0088659524917603 +MRK,1967-02-20,1.0088659524917603 +MRK,1967-02-21,1.02708899974823 +MRK,1967-02-23,1.0469679832458496 +MRK,1967-02-24,1.0602209568023682 +MRK,1967-02-27,1.0436550378799438 +MRK,1967-02-28,1.0436550378799438 +MRK,1967-03-01,1.0403410196304321 +MRK,1967-03-02,1.0320580005645752 +MRK,1967-03-03,1.035372018814087 +MRK,1967-03-06,1.050281047821045 +MRK,1967-03-07,1.0602209568023682 +MRK,1967-03-08,1.0602209568023682 +MRK,1967-03-09,1.0602209568023682 +MRK,1967-03-10,1.0784430503845215 +MRK,1967-03-13,1.0734729766845703 +MRK,1967-03-14,1.056907057762146 +MRK,1967-03-15,1.0403410196304321 +MRK,1967-03-16,1.0469679832458496 +MRK,1967-03-17,1.050281047821045 +MRK,1967-03-20,1.0685030221939087 +MRK,1967-03-21,1.0701600313186646 +MRK,1967-03-22,1.0618770122528076 +MRK,1967-03-23,1.0602209568023682 +MRK,1967-03-27,1.0701600313186646 +MRK,1967-03-28,1.0734729766845703 +MRK,1967-03-29,1.0867259502410889 +MRK,1967-03-30,1.106605052947998 +MRK,1967-03-31,1.0801000595092773 +MRK,1967-04-03,1.0618770122528076 +MRK,1967-04-04,1.0635340213775635 +MRK,1967-04-05,1.0668469667434692 +MRK,1967-04-06,1.050281047821045 +MRK,1967-04-07,1.050281047821045 +MRK,1967-04-10,1.0287450551986694 +MRK,1967-04-11,1.033715009689331 +MRK,1967-04-12,1.041998028755188 +MRK,1967-04-13,1.0585639476776123 +MRK,1967-04-14,1.0469679832458496 +MRK,1967-04-17,1.0618770122528076 +MRK,1967-04-18,1.0585639476776123 +MRK,1967-04-19,1.056907057762146 +MRK,1967-04-20,1.0585639476776123 +MRK,1967-04-21,1.0602209568023682 +MRK,1967-04-24,1.0817559957504272 +MRK,1967-04-25,1.106605052947998 +MRK,1967-04-26,1.0983220338821411 +MRK,1967-04-27,1.1049489974975586 +MRK,1967-04-28,1.1231709718704224 +MRK,1967-05-01,1.1132320165634155 +MRK,1967-05-02,1.1132320165634155 +MRK,1967-05-03,1.1115750074386597 +MRK,1967-05-04,1.099979043006897 +MRK,1967-05-05,1.0950089693069458 +MRK,1967-05-08,1.0867259502410889 +MRK,1967-05-09,1.0817559957504272 +MRK,1967-05-10,1.0519380569458008 +MRK,1967-05-11,1.050281047821045 +MRK,1967-05-12,1.035372018814087 +MRK,1967-05-15,1.0386849641799927 +MRK,1967-05-16,1.048624038696289 +MRK,1967-05-17,1.041998028755188 +MRK,1967-05-18,1.033715009689331 +MRK,1967-05-19,1.0304019451141357 +MRK,1967-05-22,1.0154919624328613 +MRK,1967-05-23,1.0072089433670044 +MRK,1967-05-24,0.9873300194740295 +MRK,1967-05-25,1.0171489715576172 +MRK,1967-05-26,1.0204620361328125 +MRK,1967-05-29,1.0154919624328613 +MRK,1967-05-31,1.0204620361328125 +MRK,1967-06-01,1.0138360261917114 +MRK,1967-06-02,1.0204620361328125 +MRK,1967-06-05,1.0204620361328125 +MRK,1967-06-06,1.0436550378799438 +MRK,1967-06-07,1.0635340213775635 +MRK,1967-06-08,1.0651899576187134 +MRK,1967-06-09,1.0685030221939087 +MRK,1967-06-12,1.1016349792480469 +MRK,1967-06-13,1.1032919883728027 +MRK,1967-06-14,1.09335196018219 +MRK,1967-06-15,1.0801000595092773 +MRK,1967-06-16,1.0817559957504272 +MRK,1967-06-19,1.099979043006897 +MRK,1967-06-20,1.1198580265045166 +MRK,1967-06-21,1.1198580265045166 +MRK,1967-06-22,1.106605052947998 +MRK,1967-06-23,1.1099179983139038 +MRK,1967-06-26,1.1099179983139038 +MRK,1967-06-27,1.1115750074386597 +MRK,1967-06-28,1.0983220338821411 +MRK,1967-06-29,1.0751299858093262 +MRK,1967-06-30,1.0867259502410889 +MRK,1967-07-03,1.0900390148162842 +MRK,1967-07-05,1.0767860412597656 +MRK,1967-07-06,1.0983220338821411 +MRK,1967-07-07,1.0983220338821411 +MRK,1967-07-10,1.1099179983139038 +MRK,1967-07-11,1.1198580265045166 +MRK,1967-07-12,1.1231709718704224 +MRK,1967-07-13,1.1198580265045166 +MRK,1967-07-14,1.1082619428634644 +MRK,1967-07-17,1.099979043006897 +MRK,1967-07-18,1.1032919883728027 +MRK,1967-07-19,1.1165449619293213 +MRK,1967-07-20,1.106605052947998 +MRK,1967-07-21,1.1016349792480469 +MRK,1967-07-24,1.09335196018219 +MRK,1967-07-25,1.1115750074386597 +MRK,1967-07-26,1.1397370100021362 +MRK,1967-07-27,1.1463630199432373 +MRK,1967-07-28,1.15630304813385 +MRK,1967-07-31,1.1695560216903687 +MRK,1967-08-01,1.2126270532608032 +MRK,1967-08-02,1.2126270532608032 +MRK,1967-08-03,1.2026879787445068 +MRK,1967-08-04,1.1844650506973267 +MRK,1967-08-07,1.1844650506973267 +MRK,1967-08-08,1.1828089952468872 +MRK,1967-08-09,1.186121940612793 +MRK,1967-08-10,1.186121940612793 +MRK,1967-08-11,1.1662429571151733 +MRK,1967-08-14,1.1662429571151733 +MRK,1967-08-15,1.201030969619751 +MRK,1967-08-16,1.1993739604949951 +MRK,1967-08-17,1.209313988685608 +MRK,1967-08-18,1.19440495967865 +MRK,1967-08-21,1.1993739604949951 +MRK,1967-08-22,1.1877779960632324 +MRK,1967-08-23,1.1977180242538452 +MRK,1967-08-24,1.1761820316314697 +MRK,1967-08-25,1.1662429571151733 +MRK,1967-08-28,1.1695560216903687 +MRK,1967-08-29,1.1662429571151733 +MRK,1967-08-30,1.1662429571151733 +MRK,1967-08-31,1.1662429571151733 +MRK,1967-09-01,1.1662429571151733 +MRK,1967-09-05,1.1728689670562744 +MRK,1967-09-06,1.192747950553894 +MRK,1967-09-07,1.2043440341949463 +MRK,1967-09-08,1.1993739604949951 +MRK,1967-09-11,1.2192540168762207 +MRK,1967-09-12,1.2192540168762207 +MRK,1967-09-13,1.2175970077514648 +MRK,1967-09-14,1.2358200550079346 +MRK,1967-09-15,1.244102954864502 +MRK,1967-09-18,1.2225669622421265 +MRK,1967-09-19,1.2192540168762207 +MRK,1967-09-20,1.2142839431762695 +MRK,1967-09-21,1.2026879787445068 +MRK,1967-09-22,1.1877779960632324 +MRK,1967-09-25,1.1761820316314697 +MRK,1967-09-26,1.1728689670562744 +MRK,1967-09-27,1.1761820316314697 +MRK,1967-09-28,1.1745259761810303 +MRK,1967-09-29,1.1529899835586548 +MRK,1967-10-02,1.1447069644927979 +MRK,1967-10-03,1.149677038192749 +MRK,1967-10-04,1.1529899835586548 +MRK,1967-10-05,1.1529899835586548 +MRK,1967-10-06,1.15630304813385 +MRK,1967-10-09,1.1596159934997559 +MRK,1967-10-10,1.1463630199432373 +MRK,1967-10-11,1.1678990125656128 +MRK,1967-10-12,1.1678990125656128 +MRK,1967-10-13,1.1678990125656128 +MRK,1967-10-16,1.1728689670562744 +MRK,1967-10-17,1.1463630199432373 +MRK,1967-10-18,1.151332974433899 +MRK,1967-10-19,1.1463630199432373 +MRK,1967-10-20,1.1331110000610352 +MRK,1967-10-23,1.1264840364456177 +MRK,1967-10-24,1.1198580265045166 +MRK,1967-10-25,1.1148879528045654 +MRK,1967-10-26,1.1215150356292725 +MRK,1967-10-27,1.1215150356292725 +MRK,1967-10-30,1.1165449619293213 +MRK,1967-10-31,1.0966659784317017 +MRK,1967-11-01,1.0900390148162842 +MRK,1967-11-02,1.0867259502410889 +MRK,1967-11-03,1.0966659784317017 +MRK,1967-11-06,1.09335196018219 +MRK,1967-11-08,1.0817559957504272 +MRK,1967-11-09,1.0867259502410889 +MRK,1967-11-10,1.09335196018219 +MRK,1967-11-13,1.0983220338821411 +MRK,1967-11-14,1.0751299858093262 +MRK,1967-11-15,1.0817559957504272 +MRK,1967-11-16,1.1049489974975586 +MRK,1967-11-17,1.1314539909362793 +MRK,1967-11-20,1.1380800008773804 +MRK,1967-11-21,1.1331110000610352 +MRK,1967-11-22,1.136423945426941 +MRK,1967-11-24,1.1397370100021362 +MRK,1967-11-27,1.1331110000610352 +MRK,1967-11-28,1.1347670555114746 +MRK,1967-11-29,1.1447069644927979 +MRK,1967-11-30,1.1380800008773804 +MRK,1967-12-01,1.1264840364456177 +MRK,1967-12-04,1.1463630199432373 +MRK,1967-12-05,1.1645859479904175 +MRK,1967-12-06,1.1960610151290894 +MRK,1967-12-07,1.186121940612793 +MRK,1967-12-08,1.186121940612793 +MRK,1967-12-11,1.186121940612793 +MRK,1967-12-12,1.1761820316314697 +MRK,1967-12-13,1.1629290580749512 +MRK,1967-12-14,1.15630304813385 +MRK,1967-12-15,1.1480200290679932 +MRK,1967-12-18,1.1529899835586548 +MRK,1967-12-19,1.149677038192749 +MRK,1967-12-20,1.143049955368042 +MRK,1967-12-21,1.1397370100021362 +MRK,1967-12-22,1.1215150356292725 +MRK,1967-12-26,1.1264840364456177 +MRK,1967-12-27,1.1215150356292725 +MRK,1967-12-28,1.1281410455703735 +MRK,1967-12-29,1.1182010173797607 +MRK,1968-01-02,1.0734729766845703 +MRK,1968-01-03,1.0635340213775635 +MRK,1968-01-04,1.0552510023117065 +MRK,1968-01-05,1.1032919883728027 +MRK,1968-01-08,1.0900390148162842 +MRK,1968-01-09,1.0734729766845703 +MRK,1968-01-10,1.0767860412597656 +MRK,1968-01-11,1.0701600313186646 +MRK,1968-01-12,1.0718170404434204 +MRK,1968-01-15,1.0801000595092773 +MRK,1968-01-16,1.0718170404434204 +MRK,1968-01-17,1.0668469667434692 +MRK,1968-01-18,1.0701600313186646 +MRK,1968-01-19,1.0685030221939087 +MRK,1968-01-22,1.0602209568023682 +MRK,1968-01-23,1.0635340213775635 +MRK,1968-01-24,1.0453109741210938 +MRK,1968-01-25,1.0386849641799927 +MRK,1968-01-26,1.0403410196304321 +MRK,1968-01-29,1.0386849641799927 +MRK,1968-01-30,1.0469679832458496 +MRK,1968-01-31,1.0403410196304321 +MRK,1968-02-01,1.0436550378799438 +MRK,1968-02-02,1.0237749814987183 +MRK,1968-02-05,1.0304019451141357 +MRK,1968-02-06,1.0204620361328125 +MRK,1968-02-07,1.0237749814987183 +MRK,1968-02-08,1.0204620361328125 +MRK,1968-02-09,1.018805980682373 +MRK,1968-02-13,0.9956129789352417 +MRK,1968-02-14,1.0055530071258545 +MRK,1968-02-15,1.02708899974823 +MRK,1968-02-16,1.0237749814987183 +MRK,1968-02-19,1.0254319906234741 +MRK,1968-02-20,1.02708899974823 +MRK,1968-02-21,1.0469679832458496 +MRK,1968-02-23,1.0651899576187134 +MRK,1968-02-26,1.0718170404434204 +MRK,1968-02-27,1.0469679832458496 +MRK,1968-02-28,1.0304019451141357 +MRK,1968-02-29,1.02708899974823 +MRK,1968-03-01,1.0204620361328125 +MRK,1968-03-04,1.0072089433670044 +MRK,1968-03-05,1.0138360261917114 +MRK,1968-03-06,1.0304019451141357 +MRK,1968-03-07,1.0254319906234741 +MRK,1968-03-08,1.0171489715576172 +MRK,1968-03-11,1.0386849641799927 +MRK,1968-03-12,1.0386849641799927 +MRK,1968-03-13,1.0469679832458496 +MRK,1968-03-14,1.0088659524917603 +MRK,1968-03-15,1.0005830526351929 +MRK,1968-03-18,1.0221190452575684 +MRK,1968-03-19,1.0121790170669556 +MRK,1968-03-20,1.0105229616165161 +MRK,1968-03-21,1.0088659524917603 +MRK,1968-03-22,1.0038959980010986 +MRK,1968-03-25,0.9773910045623779 +MRK,1968-03-26,1.0038959980010986 +MRK,1968-03-27,1.033715009689331 +MRK,1968-03-28,1.050281047821045 +MRK,1968-03-29,1.0436550378799438 +MRK,1968-04-01,1.0651899576187134 +MRK,1968-04-02,1.0718170404434204 +MRK,1968-04-03,1.0784430503845215 +MRK,1968-04-04,1.1132320165634155 +MRK,1968-04-05,1.1049489974975586 +MRK,1968-04-08,1.1231709718704224 +MRK,1968-04-10,1.1182010173797607 +MRK,1968-04-11,1.1132320165634155 +MRK,1968-04-15,1.1264840364456177 +MRK,1968-04-16,1.1645859479904175 +MRK,1968-04-17,1.15630304813385 +MRK,1968-04-18,1.157960057258606 +MRK,1968-04-19,1.1662429571151733 +MRK,1968-04-22,1.149677038192749 +MRK,1968-04-23,1.1728689670562744 +MRK,1968-04-24,1.1728689670562744 +MRK,1968-04-25,1.1596159934997559 +MRK,1968-04-26,1.1596159934997559 +MRK,1968-04-29,1.157960057258606 +MRK,1968-04-30,1.1529899835586548 +MRK,1968-05-01,1.15630304813385 +MRK,1968-05-02,1.157960057258606 +MRK,1968-05-03,1.1612730026245117 +MRK,1968-05-06,1.1596159934997559 +MRK,1968-05-07,1.1529899835586548 +MRK,1968-05-08,1.157960057258606 +MRK,1968-05-09,1.1612730026245117 +MRK,1968-05-10,1.1761820316314697 +MRK,1968-05-13,1.1828089952468872 +MRK,1968-05-14,1.1761820316314697 +MRK,1968-05-15,1.1844650506973267 +MRK,1968-05-16,1.1894350051879883 +MRK,1968-05-17,1.1629290580749512 +MRK,1968-05-20,1.1596159934997559 +MRK,1968-05-21,1.1712119579315186 +MRK,1968-05-22,1.1844650506973267 +MRK,1968-05-23,1.1695560216903687 +MRK,1968-05-24,1.1546460390090942 +MRK,1968-05-27,1.1463630199432373 +MRK,1968-05-28,1.1447069644927979 +MRK,1968-05-29,1.1529899835586548 +MRK,1968-05-31,1.1728689670562744 +MRK,1968-06-03,1.1778390407562256 +MRK,1968-06-04,1.1728689670562744 +MRK,1968-06-05,1.149677038192749 +MRK,1968-06-06,1.15630304813385 +MRK,1968-06-07,1.1645859479904175 +MRK,1968-06-10,1.1794949769973755 +MRK,1968-06-11,1.19440495967865 +MRK,1968-06-13,1.2060010433197021 +MRK,1968-06-14,1.2060010433197021 +MRK,1968-06-17,1.1910909414291382 +MRK,1968-06-18,1.1695560216903687 +MRK,1968-06-20,1.186121940612793 +MRK,1968-06-21,1.1728689670562744 +MRK,1968-06-24,1.1794949769973755 +MRK,1968-06-25,1.1397370100021362 +MRK,1968-06-27,1.15630304813385 +MRK,1968-06-28,1.1662429571151733 +MRK,1968-07-01,1.1910909414291382 +MRK,1968-07-02,1.2142839431762695 +MRK,1968-07-03,1.2457590103149414 +MRK,1968-07-08,1.25901198387146 +MRK,1968-07-09,1.2258800268173218 +MRK,1968-07-11,1.209313988685608 +MRK,1968-07-12,1.1828089952468872 +MRK,1968-07-15,1.1828089952468872 +MRK,1968-07-16,1.1331110000610352 +MRK,1968-07-18,1.1297969818115234 +MRK,1968-07-19,1.1480200290679932 +MRK,1968-07-22,1.1397370100021362 +MRK,1968-07-23,1.1314539909362793 +MRK,1968-07-25,1.1314539909362793 +MRK,1968-07-26,1.136423945426941 +MRK,1968-07-29,1.1198580265045166 +MRK,1968-07-30,1.1380800008773804 +MRK,1968-08-01,1.1264840364456177 +MRK,1968-08-02,1.1231709718704224 +MRK,1968-08-05,1.1099179983139038 +MRK,1968-08-06,1.1248279809951782 +MRK,1968-08-08,1.136423945426941 +MRK,1968-08-09,1.1645859479904175 +MRK,1968-08-12,1.1894350051879883 +MRK,1968-08-13,1.1960610151290894 +MRK,1968-08-15,1.1728689670562744 +MRK,1968-08-16,1.1745259761810303 +MRK,1968-08-19,1.1794949769973755 +MRK,1968-08-20,1.1761820316314697 +MRK,1968-08-22,1.1894350051879883 +MRK,1968-08-23,1.1794949769973755 +MRK,1968-08-26,1.1894350051879883 +MRK,1968-08-27,1.192747950553894 +MRK,1968-08-29,1.1794949769973755 +MRK,1968-08-30,1.1728689670562744 +MRK,1968-09-03,1.1695560216903687 +MRK,1968-09-04,1.1678990125656128 +MRK,1968-09-05,1.1645859479904175 +MRK,1968-09-06,1.1728689670562744 +MRK,1968-09-09,1.1678990125656128 +MRK,1968-09-10,1.1712119579315186 +MRK,1968-09-12,1.1629290580749512 +MRK,1968-09-13,1.1264840364456177 +MRK,1968-09-16,1.1165449619293213 +MRK,1968-09-17,1.1198580265045166 +MRK,1968-09-19,1.1132320165634155 +MRK,1968-09-20,1.1049489974975586 +MRK,1968-09-23,1.1032919883728027 +MRK,1968-09-24,1.106605052947998 +MRK,1968-09-26,1.1132320165634155 +MRK,1968-09-27,1.1148879528045654 +MRK,1968-09-30,1.1132320165634155 +MRK,1968-10-01,1.1463630199432373 +MRK,1968-10-03,1.143049955368042 +MRK,1968-10-04,1.1397370100021362 +MRK,1968-10-07,1.1629290580749512 +MRK,1968-10-08,1.1480200290679932 +MRK,1968-10-10,1.1529899835586548 +MRK,1968-10-11,1.157960057258606 +MRK,1968-10-14,1.1662429571151733 +MRK,1968-10-15,1.1629290580749512 +MRK,1968-10-17,1.1828089952468872 +MRK,1968-10-18,1.1960610151290894 +MRK,1968-10-21,1.192747950553894 +MRK,1968-10-22,1.1662429571151733 +MRK,1968-10-24,1.1529899835586548 +MRK,1968-10-25,1.1463630199432373 +MRK,1968-10-28,1.1662429571151733 +MRK,1968-10-29,1.1712119579315186 +MRK,1968-10-31,1.157960057258606 +MRK,1968-11-01,1.1264840364456177 +MRK,1968-11-04,1.1182010173797607 +MRK,1968-11-06,1.1132320165634155 +MRK,1968-11-07,1.1132320165634155 +MRK,1968-11-08,1.1198580265045166 +MRK,1968-11-12,1.1529899835586548 +MRK,1968-11-13,1.15630304813385 +MRK,1968-11-14,1.1297969818115234 +MRK,1968-11-15,1.1529899835586548 +MRK,1968-11-18,1.209313988685608 +MRK,1968-11-19,1.192747950553894 +MRK,1968-11-21,1.1745259761810303 +MRK,1968-11-22,1.1728689670562744 +MRK,1968-11-25,1.1712119579315186 +MRK,1968-11-26,1.1794949769973755 +MRK,1968-11-27,1.1761820316314697 +MRK,1968-11-29,1.1993739604949951 +MRK,1968-12-02,1.1695560216903687 +MRK,1968-12-03,1.1761820316314697 +MRK,1968-12-05,1.192747950553894 +MRK,1968-12-06,1.192747950553894 +MRK,1968-12-09,1.1894350051879883 +MRK,1968-12-10,1.192747950553894 +MRK,1968-12-12,1.2026879787445068 +MRK,1968-12-13,1.2192540168762207 +MRK,1968-12-16,1.2325060367584229 +MRK,1968-12-17,1.2258800268173218 +MRK,1968-12-19,1.209313988685608 +MRK,1968-12-20,1.2060010433197021 +MRK,1968-12-23,1.192747950553894 +MRK,1968-12-24,1.224223017692566 +MRK,1968-12-26,1.2209099531173706 +MRK,1968-12-27,1.192747950553894 +MRK,1968-12-30,1.1910909414291382 +MRK,1968-12-31,1.192747950553894 +MRK,1969-01-02,1.1977180242538452 +MRK,1969-01-03,1.192747950553894 +MRK,1969-01-06,1.186121940612793 +MRK,1969-01-07,1.1811519861221313 +MRK,1969-01-08,1.1794949769973755 +MRK,1969-01-09,1.1828089952468872 +MRK,1969-01-10,1.1894350051879883 +MRK,1969-01-13,1.1761820316314697 +MRK,1969-01-14,1.1463630199432373 +MRK,1969-01-15,1.1397370100021362 +MRK,1969-01-16,1.143049955368042 +MRK,1969-01-17,1.1331110000610352 +MRK,1969-01-20,1.136423945426941 +MRK,1969-01-21,1.143049955368042 +MRK,1969-01-22,1.141394019126892 +MRK,1969-01-23,1.1447069644927979 +MRK,1969-01-24,1.1480200290679932 +MRK,1969-01-27,1.151332974433899 +MRK,1969-01-28,1.1596159934997559 +MRK,1969-01-29,1.1629290580749512 +MRK,1969-01-30,1.1794949769973755 +MRK,1969-01-31,1.2325060367584229 +MRK,1969-02-03,1.2209099531173706 +MRK,1969-02-04,1.1960610151290894 +MRK,1969-02-05,1.1794949769973755 +MRK,1969-02-06,1.1761820316314697 +MRK,1969-02-07,1.1596159934997559 +MRK,1969-02-11,1.157960057258606 +MRK,1969-02-12,1.1712119579315186 +MRK,1969-02-13,1.1745259761810303 +MRK,1969-02-14,1.1960610151290894 +MRK,1969-02-17,1.1695560216903687 +MRK,1969-02-18,1.141394019126892 +MRK,1969-02-19,1.1397370100021362 +MRK,1969-02-20,1.141394019126892 +MRK,1969-02-24,1.1231709718704224 +MRK,1969-02-25,1.1148879528045654 +MRK,1969-02-26,1.106605052947998 +MRK,1969-02-27,1.1049489974975586 +MRK,1969-02-28,1.106605052947998 +MRK,1969-03-03,1.0966659784317017 +MRK,1969-03-04,1.1032919883728027 +MRK,1969-03-05,1.099979043006897 +MRK,1969-03-06,1.099979043006897 +MRK,1969-03-07,1.106605052947998 +MRK,1969-03-10,1.1165449619293213 +MRK,1969-03-11,1.1148879528045654 +MRK,1969-03-12,1.1099179983139038 +MRK,1969-03-13,1.1148879528045654 +MRK,1969-03-14,1.1231709718704224 +MRK,1969-03-17,1.1314539909362793 +MRK,1969-03-18,1.15630304813385 +MRK,1969-03-19,1.1678990125656128 +MRK,1969-03-20,1.1745259761810303 +MRK,1969-03-21,1.1778390407562256 +MRK,1969-03-24,1.1695560216903687 +MRK,1969-03-25,1.141394019126892 +MRK,1969-03-26,1.141394019126892 +MRK,1969-03-27,1.1546460390090942 +MRK,1969-03-28,1.15630304813385 +MRK,1969-04-01,1.1463630199432373 +MRK,1969-04-02,1.136423945426941 +MRK,1969-04-03,1.141394019126892 +MRK,1969-04-07,1.1347670555114746 +MRK,1969-04-08,1.1347670555114746 +MRK,1969-04-09,1.157960057258606 +MRK,1969-04-10,1.1761820316314697 +MRK,1969-04-11,1.1745259761810303 +MRK,1969-04-14,1.1678990125656128 +MRK,1969-04-15,1.1612730026245117 +MRK,1969-04-16,1.1380800008773804 +MRK,1969-04-17,1.1099179983139038 +MRK,1969-04-18,1.1148879528045654 +MRK,1969-04-21,1.1165449619293213 +MRK,1969-04-22,1.1215150356292725 +MRK,1969-04-23,1.1198580265045166 +MRK,1969-04-24,1.149677038192749 +MRK,1969-04-25,1.1463630199432373 +MRK,1969-04-28,1.151332974433899 +MRK,1969-04-29,1.1695560216903687 +MRK,1969-04-30,1.1894350051879883 +MRK,1969-05-01,1.1844650506973267 +MRK,1969-05-02,1.186121940612793 +MRK,1969-05-05,1.1877779960632324 +MRK,1969-05-06,1.1877779960632324 +MRK,1969-05-07,1.186121940612793 +MRK,1969-05-08,1.1910909414291382 +MRK,1969-05-09,1.192747950553894 +MRK,1969-05-12,1.19440495967865 +MRK,1969-05-13,1.2225669622421265 +MRK,1969-05-14,1.2275370359420776 +MRK,1969-05-15,1.2225669622421265 +MRK,1969-05-16,1.215939998626709 +MRK,1969-05-19,1.2126270532608032 +MRK,1969-05-20,1.2026879787445068 +MRK,1969-05-21,1.2126270532608032 +MRK,1969-05-22,1.2060010433197021 +MRK,1969-05-23,1.1977180242538452 +MRK,1969-05-26,1.19440495967865 +MRK,1969-05-27,1.2043440341949463 +MRK,1969-05-28,1.2225669622421265 +MRK,1969-05-29,1.2291929721832275 +MRK,1969-06-02,1.215939998626709 +MRK,1969-06-03,1.2026879787445068 +MRK,1969-06-04,1.2142839431762695 +MRK,1969-06-05,1.2291929721832275 +MRK,1969-06-06,1.2457590103149414 +MRK,1969-06-09,1.2358200550079346 +MRK,1969-06-10,1.2275370359420776 +MRK,1969-06-11,1.2391330003738403 +MRK,1969-06-12,1.2192540168762207 +MRK,1969-06-13,1.2325060367584229 +MRK,1969-06-16,1.2142839431762695 +MRK,1969-06-17,1.2026879787445068 +MRK,1969-06-18,1.2225669622421265 +MRK,1969-06-19,1.2192540168762207 +MRK,1969-06-20,1.242445945739746 +MRK,1969-06-23,1.2358200550079346 +MRK,1969-06-24,1.2358200550079346 +MRK,1969-06-25,1.2391330003738403 +MRK,1969-06-26,1.2391330003738403 +MRK,1969-06-27,1.2308499813079834 +MRK,1969-06-30,1.2275370359420776 +MRK,1969-07-01,1.2358200550079346 +MRK,1969-07-02,1.2523850202560425 +MRK,1969-07-03,1.2788909673690796 +MRK,1969-07-07,1.2722649574279785 +MRK,1969-07-08,1.2474160194396973 +MRK,1969-07-09,1.2341630458831787 +MRK,1969-07-10,1.2358200550079346 +MRK,1969-07-11,1.265637993812561 +MRK,1969-07-14,1.2358200550079346 +MRK,1969-07-15,1.2325060367584229 +MRK,1969-07-16,1.2540420293807983 +MRK,1969-07-17,1.2755780220031738 +MRK,1969-07-18,1.2490719556808472 +MRK,1969-07-22,1.2291929721832275 +MRK,1969-07-23,1.2192540168762207 +MRK,1969-07-24,1.2109709978103638 +MRK,1969-07-25,1.2126270532608032 +MRK,1969-07-28,1.192747950553894 +MRK,1969-07-29,1.1712119579315186 +MRK,1969-07-30,1.1761820316314697 +MRK,1969-07-31,1.2043440341949463 +MRK,1969-08-01,1.2308499813079834 +MRK,1969-08-04,1.2192540168762207 +MRK,1969-08-05,1.2258800268173218 +MRK,1969-08-06,1.2275370359420776 +MRK,1969-08-07,1.2258800268173218 +MRK,1969-08-08,1.2209099531173706 +MRK,1969-08-11,1.2225669622421265 +MRK,1969-08-12,1.215939998626709 +MRK,1969-08-13,1.2192540168762207 +MRK,1969-08-14,1.2358200550079346 +MRK,1969-08-15,1.2457590103149414 +MRK,1969-08-18,1.2689510583877563 +MRK,1969-08-19,1.282204031944275 +MRK,1969-08-20,1.282204031944275 +MRK,1969-08-21,1.2921439409255981 +MRK,1969-08-22,1.2921439409255981 +MRK,1969-08-25,1.2722649574279785 +MRK,1969-08-26,1.2523850202560425 +MRK,1969-08-27,1.2888309955596924 +MRK,1969-08-28,1.2888309955596924 +MRK,1969-08-29,1.2722649574279785 +MRK,1969-09-02,1.2706079483032227 +MRK,1969-09-03,1.265637993812561 +MRK,1969-09-04,1.2457590103149414 +MRK,1969-09-05,1.242445945739746 +MRK,1969-09-08,1.215939998626709 +MRK,1969-09-09,1.2308499813079834 +MRK,1969-09-10,1.25901198387146 +MRK,1969-09-11,1.2457590103149414 +MRK,1969-09-12,1.2523850202560425 +MRK,1969-09-15,1.2722649574279785 +MRK,1969-09-16,1.2722649574279785 +MRK,1969-09-17,1.2755780220031738 +MRK,1969-09-18,1.2755780220031738 +MRK,1969-09-19,1.2805479764938354 +MRK,1969-09-22,1.2838610410690308 +MRK,1969-09-23,1.2937999963760376 +MRK,1969-09-24,1.2921439409255981 +MRK,1969-09-25,1.2937999963760376 +MRK,1969-09-26,1.2805479764938354 +MRK,1969-09-29,1.257354974746704 +MRK,1969-09-30,1.257354974746704 +MRK,1969-10-01,1.2457590103149414 +MRK,1969-10-02,1.2540420293807983 +MRK,1969-10-03,1.2490719556808472 +MRK,1969-10-06,1.2556990385055542 +MRK,1969-10-07,1.2722649574279785 +MRK,1969-10-08,1.2722649574279785 +MRK,1969-10-09,1.2888309955596924 +MRK,1969-10-10,1.3120230436325073 +MRK,1969-10-13,1.32361900806427 +MRK,1969-10-14,1.3650339841842651 +MRK,1969-10-15,1.3501249551773071 +MRK,1969-10-16,1.3650339841842651 +MRK,1969-10-17,1.3617210388183594 +MRK,1969-10-20,1.358407974243164 +MRK,1969-10-21,1.3981659412384033 +MRK,1969-10-22,1.4180450439453125 +MRK,1969-10-23,1.4064489603042603 +MRK,1969-10-24,1.431298017501831 +MRK,1969-10-27,1.4296410083770752 +MRK,1969-10-28,1.4362670183181763 +MRK,1969-10-29,1.4031360149383545 +MRK,1969-10-30,1.4081050157546997 +MRK,1969-10-31,1.3915389776229858 +MRK,1969-11-03,1.3782869577407837 +MRK,1969-11-04,1.3782869577407837 +MRK,1969-11-05,1.3865699768066406 +MRK,1969-11-06,1.4081050157546997 +MRK,1969-11-07,1.4362670183181763 +MRK,1969-11-10,1.441236972808838 +MRK,1969-11-11,1.441236972808838 +MRK,1969-11-12,1.431298017501831 +MRK,1969-11-13,1.4213579893112183 +MRK,1969-11-14,1.4279849529266357 +MRK,1969-11-17,1.4213579893112183 +MRK,1969-11-18,1.4213579893112183 +MRK,1969-11-19,1.4279849529266357 +MRK,1969-11-20,1.4213579893112183 +MRK,1969-11-21,1.4147319793701172 +MRK,1969-11-24,1.3550939559936523 +MRK,1969-11-25,1.3617210388183594 +MRK,1969-11-26,1.3749730587005615 +MRK,1969-11-28,1.4180450439453125 +MRK,1969-12-01,1.4180450439453125 +MRK,1969-12-02,1.4445500373840332 +MRK,1969-12-03,1.439581036567688 +MRK,1969-12-04,1.431298017501831 +MRK,1969-12-05,1.432953953742981 +MRK,1969-12-08,1.4279849529266357 +MRK,1969-12-09,1.4362670183181763 +MRK,1969-12-10,1.431298017501831 +MRK,1969-12-11,1.4213579893112183 +MRK,1969-12-12,1.4213579893112183 +MRK,1969-12-15,1.4346109628677368 +MRK,1969-12-16,1.439581036567688 +MRK,1969-12-17,1.4346109628677368 +MRK,1969-12-18,1.4843089580535889 +MRK,1969-12-19,1.4942480325698853 +MRK,1969-12-22,1.4942480325698853 +MRK,1969-12-23,1.4793390035629272 +MRK,1969-12-24,1.4876220226287842 +MRK,1969-12-26,1.5091580152511597 +MRK,1969-12-29,1.5108139514923096 +MRK,1969-12-30,1.5008749961853027 +MRK,1969-12-31,1.497560977935791 +MRK,1970-01-02,1.4743690490722656 +MRK,1970-01-05,1.4660860300064087 +MRK,1970-01-06,1.4776819944381714 +MRK,1970-01-07,1.4644299745559692 +MRK,1970-01-08,1.4743690490722656 +MRK,1970-01-09,1.4710559844970703 +MRK,1970-01-12,1.4710559844970703 +MRK,1970-01-13,1.4677430391311646 +MRK,1970-01-14,1.4644299745559692 +MRK,1970-01-15,1.4578030109405518 +MRK,1970-01-16,1.4578030109405518 +MRK,1970-01-19,1.4379240274429321 +MRK,1970-01-20,1.447864055633545 +MRK,1970-01-21,1.4578030109405518 +MRK,1970-01-22,1.4511770009994507 +MRK,1970-01-23,1.4445500373840332 +MRK,1970-01-26,1.3849129676818848 +MRK,1970-01-27,1.3915389776229858 +MRK,1970-01-28,1.3683470487594604 +MRK,1970-01-29,1.3517810106277466 +MRK,1970-01-30,1.338528037071228 +MRK,1970-02-02,1.358407974243164 +MRK,1970-02-03,1.4511770009994507 +MRK,1970-02-04,1.4114190340042114 +MRK,1970-02-05,1.4279849529266357 +MRK,1970-02-06,1.4114190340042114 +MRK,1970-02-09,1.431298017501831 +MRK,1970-02-10,1.4246710538864136 +MRK,1970-02-11,1.431298017501831 +MRK,1970-02-12,1.441236972808838 +MRK,1970-02-13,1.4544899463653564 +MRK,1970-02-16,1.4627729654312134 +MRK,1970-02-17,1.4594600200653076 +MRK,1970-02-18,1.4362670183181763 +MRK,1970-02-19,1.4379240274429321 +MRK,1970-02-20,1.4544899463653564 +MRK,1970-02-24,1.4793390035629272 +MRK,1970-02-25,1.4876220226287842 +MRK,1970-02-26,1.4511770009994507 +MRK,1970-02-27,1.4445500373840332 +MRK,1970-03-02,1.4246710538864136 +MRK,1970-03-03,1.4279849529266357 +MRK,1970-03-04,1.4213579893112183 +MRK,1970-03-05,1.4081050157546997 +MRK,1970-03-06,1.4130749702453613 +MRK,1970-03-09,1.4014790058135986 +MRK,1970-03-10,1.3849129676818848 +MRK,1970-03-11,1.3782869577407837 +MRK,1970-03-12,1.3517810106277466 +MRK,1970-03-13,1.3053970336914062 +MRK,1970-03-16,1.2888309955596924 +MRK,1970-03-17,1.2987699508666992 +MRK,1970-03-18,1.3418420553207397 +MRK,1970-03-19,1.3418420553207397 +MRK,1970-03-20,1.308709979057312 +MRK,1970-03-23,1.316992998123169 +MRK,1970-03-24,1.338528037071228 +MRK,1970-03-25,1.3782869577407837 +MRK,1970-03-26,1.3782869577407837 +MRK,1970-03-30,1.373317003250122 +MRK,1970-03-31,1.3517810106277466 +MRK,1970-04-01,1.3550939559936523 +MRK,1970-04-02,1.3501249551773071 +MRK,1970-04-03,1.3252760171890259 +MRK,1970-04-06,1.3186490535736084 +MRK,1970-04-07,1.32361900806427 +MRK,1970-04-08,1.3550939559936523 +MRK,1970-04-09,1.3285889625549316 +MRK,1970-04-10,1.3269319534301758 +MRK,1970-04-13,1.308709979057312 +MRK,1970-04-14,1.3120230436325073 +MRK,1970-04-15,1.3186490535736084 +MRK,1970-04-16,1.2987699508666992 +MRK,1970-04-17,1.2788909673690796 +MRK,1970-04-20,1.2855169773101807 +MRK,1970-04-21,1.2788909673690796 +MRK,1970-04-22,1.265637993812561 +MRK,1970-04-23,1.2275370359420776 +MRK,1970-04-24,1.2374759912490845 +MRK,1970-04-27,1.2457590103149414 +MRK,1970-04-28,1.2358200550079346 +MRK,1970-04-29,1.25901198387146 +MRK,1970-04-30,1.2490719556808472 +MRK,1970-05-01,1.2474160194396973 +MRK,1970-05-04,1.2225669622421265 +MRK,1970-05-05,1.2175970077514648 +MRK,1970-05-06,1.2192540168762207 +MRK,1970-05-07,1.2192540168762207 +MRK,1970-05-08,1.2126270532608032 +MRK,1970-05-11,1.2142839431762695 +MRK,1970-05-12,1.215939998626709 +MRK,1970-05-13,1.2026879787445068 +MRK,1970-05-14,1.1910909414291382 +MRK,1970-05-15,1.2043440341949463 +MRK,1970-05-18,1.2026879787445068 +MRK,1970-05-19,1.1811519861221313 +MRK,1970-05-20,1.1529899835586548 +MRK,1970-05-21,1.106605052947998 +MRK,1970-05-22,1.1032919883728027 +MRK,1970-05-25,1.0950089693069458 +MRK,1970-05-26,1.0436550378799438 +MRK,1970-05-27,1.0867259502410889 +MRK,1970-05-28,1.1165449619293213 +MRK,1970-05-29,1.1132320165634155 +MRK,1970-06-01,1.136423945426941 +MRK,1970-06-02,1.1529899835586548 +MRK,1970-06-03,1.1712119579315186 +MRK,1970-06-04,1.1529899835586548 +MRK,1970-06-05,1.1480200290679932 +MRK,1970-06-08,1.1662429571151733 +MRK,1970-06-09,1.1794949769973755 +MRK,1970-06-10,1.1712119579315186 +MRK,1970-06-11,1.1447069644927979 +MRK,1970-06-12,1.1447069644927979 +MRK,1970-06-15,1.1612730026245117 +MRK,1970-06-16,1.1977180242538452 +MRK,1970-06-17,1.201030969619751 +MRK,1970-06-18,1.215939998626709 +MRK,1970-06-19,1.224223017692566 +MRK,1970-06-22,1.2258800268173218 +MRK,1970-06-23,1.1712119579315186 +MRK,1970-06-24,1.1645859479904175 +MRK,1970-06-25,1.1645859479904175 +MRK,1970-06-26,1.1463630199432373 +MRK,1970-06-29,1.136423945426941 +MRK,1970-06-30,1.1546460390090942 +MRK,1970-07-01,1.1662429571151733 +MRK,1970-07-02,1.1529899835586548 +MRK,1970-07-06,1.1380800008773804 +MRK,1970-07-07,1.1463630199432373 +MRK,1970-07-08,1.15630304813385 +MRK,1970-07-09,1.1678990125656128 +MRK,1970-07-10,1.1778390407562256 +MRK,1970-07-13,1.1794949769973755 +MRK,1970-07-14,1.1794949769973755 +MRK,1970-07-15,1.1828089952468872 +MRK,1970-07-16,1.192747950553894 +MRK,1970-07-17,1.2308499813079834 +MRK,1970-07-20,1.2325060367584229 +MRK,1970-07-21,1.2258800268173218 +MRK,1970-07-22,1.2126270532608032 +MRK,1970-07-23,1.2126270532608032 +MRK,1970-07-24,1.2192540168762207 +MRK,1970-07-27,1.2192540168762207 +MRK,1970-07-28,1.207656979560852 +MRK,1970-07-29,1.106605052947998 +MRK,1970-07-30,1.09169602394104 +MRK,1970-07-31,1.0734729766845703 +MRK,1970-08-03,1.0635340213775635 +MRK,1970-08-04,1.1049489974975586 +MRK,1970-08-05,1.1032919883728027 +MRK,1970-08-06,1.099979043006897 +MRK,1970-08-07,1.0734729766845703 +MRK,1970-08-10,1.0651899576187134 +MRK,1970-08-11,1.0469679832458496 +MRK,1970-08-12,1.02708899974823 +MRK,1970-08-13,0.9823610186576843 +MRK,1970-08-14,0.9922999739646912 +MRK,1970-08-17,1.0254319906234741 +MRK,1970-08-18,1.0403410196304321 +MRK,1970-08-19,1.0304019451141357 +MRK,1970-08-20,1.0287450551986694 +MRK,1970-08-21,1.0436550378799438 +MRK,1970-08-24,1.050281047821045 +MRK,1970-08-25,1.0602209568023682 +MRK,1970-08-26,1.0602209568023682 +MRK,1970-08-27,1.056907057762146 +MRK,1970-08-28,1.0453109741210938 +MRK,1970-08-31,1.0602209568023682 +MRK,1970-09-01,1.0535939931869507 +MRK,1970-09-02,1.0635340213775635 +MRK,1970-09-03,1.09335196018219 +MRK,1970-09-04,1.106605052947998 +MRK,1970-09-08,1.106605052947998 +MRK,1970-09-09,1.0867259502410889 +MRK,1970-09-10,1.0983220338821411 +MRK,1970-09-11,1.1049489974975586 +MRK,1970-09-14,1.106605052947998 +MRK,1970-09-15,1.083413004875183 +MRK,1970-09-16,1.1132320165634155 +MRK,1970-09-17,1.1182010173797607 +MRK,1970-09-18,1.1264840364456177 +MRK,1970-09-21,1.1215150356292725 +MRK,1970-09-22,1.136423945426941 +MRK,1970-09-23,1.1629290580749512 +MRK,1970-09-24,1.157960057258606 +MRK,1970-09-25,1.15630304813385 +MRK,1970-09-28,1.1596159934997559 +MRK,1970-09-29,1.151332974433899 +MRK,1970-09-30,1.1728689670562744 +MRK,1970-10-01,1.1596159934997559 +MRK,1970-10-02,1.1761820316314697 +MRK,1970-10-05,1.1844650506973267 +MRK,1970-10-06,1.2026879787445068 +MRK,1970-10-07,1.2026879787445068 +MRK,1970-10-08,1.192747950553894 +MRK,1970-10-09,1.192747950553894 +MRK,1970-10-12,1.1596159934997559 +MRK,1970-10-13,1.1612730026245117 +MRK,1970-10-14,1.1529899835586548 +MRK,1970-10-15,1.15630304813385 +MRK,1970-10-16,1.1397370100021362 +MRK,1970-10-19,1.1463630199432373 +MRK,1970-10-20,1.1480200290679932 +MRK,1970-10-21,1.1728689670562744 +MRK,1970-10-22,1.149677038192749 +MRK,1970-10-23,1.1629290580749512 +MRK,1970-10-26,1.15630304813385 +MRK,1970-10-27,1.1480200290679932 +MRK,1970-10-28,1.1480200290679932 +MRK,1970-10-29,1.1546460390090942 +MRK,1970-10-30,1.1596159934997559 +MRK,1970-11-02,1.1662429571151733 +MRK,1970-11-03,1.1794949769973755 +MRK,1970-11-04,1.186121940612793 +MRK,1970-11-05,1.192747950553894 +MRK,1970-11-06,1.1960610151290894 +MRK,1970-11-09,1.1993739604949951 +MRK,1970-11-10,1.192747950553894 +MRK,1970-11-11,1.186121940612793 +MRK,1970-11-12,1.1794949769973755 +MRK,1970-11-13,1.1712119579315186 +MRK,1970-11-16,1.1761820316314697 +MRK,1970-11-17,1.1761820316314697 +MRK,1970-11-18,1.1712119579315186 +MRK,1970-11-19,1.1712119579315186 +MRK,1970-11-20,1.1662429571151733 +MRK,1970-11-23,1.1662429571151733 +MRK,1970-11-24,1.1695560216903687 +MRK,1970-11-25,1.1662429571151733 +MRK,1970-11-27,1.1662429571151733 +MRK,1970-11-30,1.1728689670562744 +MRK,1970-12-01,1.1678990125656128 +MRK,1970-12-02,1.1728689670562744 +MRK,1970-12-03,1.1977180242538452 +MRK,1970-12-04,1.2175970077514648 +MRK,1970-12-07,1.215939998626709 +MRK,1970-12-08,1.2457590103149414 +MRK,1970-12-09,1.2474160194396973 +MRK,1970-12-10,1.2407890558242798 +MRK,1970-12-11,1.2457590103149414 +MRK,1970-12-14,1.2341630458831787 +MRK,1970-12-15,1.2325060367584229 +MRK,1970-12-16,1.2308499813079834 +MRK,1970-12-17,1.242445945739746 +MRK,1970-12-18,1.2325060367584229 +MRK,1970-12-21,1.2325060367584229 +MRK,1970-12-22,1.2308499813079834 +MRK,1970-12-23,1.2325060367584229 +MRK,1970-12-24,1.2341630458831787 +MRK,1970-12-28,1.244102954864502 +MRK,1970-12-29,1.2623250484466553 +MRK,1970-12-30,1.2904870510101318 +MRK,1970-12-31,1.3120230436325073 +MRK,1971-01-04,1.25901198387146 +MRK,1971-01-05,1.25901198387146 +MRK,1971-01-06,1.25901198387146 +MRK,1971-01-07,1.2606680393218994 +MRK,1971-01-08,1.25901198387146 +MRK,1971-01-11,1.2606680393218994 +MRK,1971-01-12,1.2689510583877563 +MRK,1971-01-13,1.2689510583877563 +MRK,1971-01-14,1.2755780220031738 +MRK,1971-01-15,1.2904870510101318 +MRK,1971-01-18,1.273921012878418 +MRK,1971-01-19,1.2788909673690796 +MRK,1971-01-20,1.2888309955596924 +MRK,1971-01-21,1.2987699508666992 +MRK,1971-01-22,1.3053970336914062 +MRK,1971-01-25,1.2954570055007935 +MRK,1971-01-26,1.2954570055007935 +MRK,1971-01-27,1.2755780220031738 +MRK,1971-01-28,1.2722649574279785 +MRK,1971-01-29,1.2623250484466553 +MRK,1971-02-01,1.25901198387146 +MRK,1971-02-02,1.2788909673690796 +MRK,1971-02-03,1.2722649574279785 +MRK,1971-02-04,1.2888309955596924 +MRK,1971-02-05,1.2954570055007935 +MRK,1971-02-08,1.2921439409255981 +MRK,1971-02-09,1.2987699508666992 +MRK,1971-02-10,1.3269319534301758 +MRK,1971-02-11,1.3252760171890259 +MRK,1971-02-12,1.3120230436325073 +MRK,1971-02-16,1.2987699508666992 +MRK,1971-02-17,1.3020830154418945 +MRK,1971-02-18,1.3037400245666504 +MRK,1971-02-19,1.2871739864349365 +MRK,1971-02-22,1.2639820575714111 +MRK,1971-02-23,1.2755780220031738 +MRK,1971-02-24,1.2623250484466553 +MRK,1971-02-25,1.2755780220031738 +MRK,1971-02-26,1.2755780220031738 +MRK,1971-03-01,1.2772339582443237 +MRK,1971-03-02,1.265637993812561 +MRK,1971-03-03,1.2623250484466553 +MRK,1971-03-04,1.2689510583877563 +MRK,1971-03-05,1.265637993812561 +MRK,1971-03-08,1.2639820575714111 +MRK,1971-03-09,1.25901198387146 +MRK,1971-03-10,1.25901198387146 +MRK,1971-03-11,1.2623250484466553 +MRK,1971-03-12,1.2706079483032227 +MRK,1971-03-15,1.2921439409255981 +MRK,1971-03-16,1.3120230436325073 +MRK,1971-03-17,1.315335988998413 +MRK,1971-03-18,1.3219619989395142 +MRK,1971-03-19,1.316992998123169 +MRK,1971-03-22,1.3269319534301758 +MRK,1971-03-23,1.3252760171890259 +MRK,1971-03-24,1.315335988998413 +MRK,1971-03-25,1.3103660345077515 +MRK,1971-03-26,1.2987699508666992 +MRK,1971-03-29,1.3070529699325562 +MRK,1971-03-30,1.338528037071228 +MRK,1971-03-31,1.3269319534301758 +MRK,1971-04-01,1.3335590362548828 +MRK,1971-04-02,1.3451550006866455 +MRK,1971-04-05,1.338528037071228 +MRK,1971-04-06,1.3418420553207397 +MRK,1971-04-07,1.330245018005371 +MRK,1971-04-08,1.315335988998413 +MRK,1971-04-12,1.3252760171890259 +MRK,1971-04-13,1.3368719816207886 +MRK,1971-04-14,1.3550939559936523 +MRK,1971-04-15,1.3352149724960327 +MRK,1971-04-16,1.3434979915618896 +MRK,1971-04-19,1.3517810106277466 +MRK,1971-04-20,1.3335590362548828 +MRK,1971-04-21,1.3352149724960327 +MRK,1971-04-22,1.3335590362548828 +MRK,1971-04-23,1.32361900806427 +MRK,1971-04-26,1.3186490535736084 +MRK,1971-04-27,1.3451550006866455 +MRK,1971-04-28,1.3451550006866455 +MRK,1971-04-29,1.3650339841842651 +MRK,1971-04-30,1.3749730587005615 +MRK,1971-05-03,1.4014790058135986 +MRK,1971-05-04,1.4279849529266357 +MRK,1971-05-05,1.4279849529266357 +MRK,1971-05-06,1.4561469554901123 +MRK,1971-05-07,1.447864055633545 +MRK,1971-05-10,1.447864055633545 +MRK,1971-05-11,1.4578030109405518 +MRK,1971-05-12,1.4611159563064575 +MRK,1971-05-13,1.4495199918746948 +MRK,1971-05-14,1.441236972808838 +MRK,1971-05-17,1.4114190340042114 +MRK,1971-05-18,1.4047919511795044 +MRK,1971-05-19,1.4213579893112183 +MRK,1971-05-20,1.4180450439453125 +MRK,1971-05-21,1.4081050157546997 +MRK,1971-05-24,1.3948529958724976 +MRK,1971-05-25,1.3782869577407837 +MRK,1971-05-26,1.3749730587005615 +MRK,1971-05-27,1.373317003250122 +MRK,1971-05-28,1.3782869577407837 +MRK,1971-06-01,1.3749730587005615 +MRK,1971-06-02,1.3849129676818848 +MRK,1971-06-03,1.3998219966888428 +MRK,1971-06-04,1.3948529958724976 +MRK,1971-06-07,1.3981659412384033 +MRK,1971-06-08,1.38822603225708 +MRK,1971-06-09,1.381600022315979 +MRK,1971-06-10,1.3749730587005615 +MRK,1971-06-11,1.3683470487594604 +MRK,1971-06-14,1.3650339841842651 +MRK,1971-06-15,1.3650339841842651 +MRK,1971-06-16,1.3617210388183594 +MRK,1971-06-17,1.3550939559936523 +MRK,1971-06-18,1.338528037071228 +MRK,1971-06-21,1.338528037071228 +MRK,1971-06-22,1.338528037071228 +MRK,1971-06-23,1.358407974243164 +MRK,1971-06-24,1.3352149724960327 +MRK,1971-06-25,1.3434979915618896 +MRK,1971-06-28,1.3219619989395142 +MRK,1971-06-29,1.3352149724960327 +MRK,1971-06-30,1.3501249551773071 +MRK,1971-07-01,1.3418420553207397 +MRK,1971-07-02,1.3252760171890259 +MRK,1971-07-06,1.316992998123169 +MRK,1971-07-07,1.3451550006866455 +MRK,1971-07-08,1.3451550006866455 +MRK,1971-07-09,1.3484679460525513 +MRK,1971-07-12,1.346811056137085 +MRK,1971-07-13,1.3517810106277466 +MRK,1971-07-14,1.3517810106277466 +MRK,1971-07-15,1.3567509651184082 +MRK,1971-07-16,1.3633769750595093 +MRK,1971-07-19,1.3600640296936035 +MRK,1971-07-20,1.373317003250122 +MRK,1971-07-21,1.3915389776229858 +MRK,1971-07-22,1.3849129676818848 +MRK,1971-07-23,1.389883041381836 +MRK,1971-07-26,1.3931959867477417 +MRK,1971-07-27,1.3849129676818848 +MRK,1971-07-28,1.3849129676818848 +MRK,1971-07-29,1.3782869577407837 +MRK,1971-07-30,1.3617210388183594 +MRK,1971-08-02,1.3782869577407837 +MRK,1971-08-03,1.3451550006866455 +MRK,1971-08-04,1.3451550006866455 +MRK,1971-08-05,1.3567509651184082 +MRK,1971-08-06,1.338528037071228 +MRK,1971-08-09,1.331902027130127 +MRK,1971-08-10,1.3434979915618896 +MRK,1971-08-11,1.331902027130127 +MRK,1971-08-12,1.3368719816207886 +MRK,1971-08-13,1.3219619989395142 +MRK,1971-08-16,1.358407974243164 +MRK,1971-08-17,1.3617210388183594 +MRK,1971-08-18,1.3749730587005615 +MRK,1971-08-19,1.3716599941253662 +MRK,1971-08-20,1.389883041381836 +MRK,1971-08-23,1.431298017501831 +MRK,1971-08-24,1.4279849529266357 +MRK,1971-08-25,1.447864055633545 +MRK,1971-08-26,1.4544899463653564 +MRK,1971-08-27,1.4578030109405518 +MRK,1971-08-30,1.4428939819335938 +MRK,1971-08-31,1.4197020530700684 +MRK,1971-09-01,1.4445500373840332 +MRK,1971-09-02,1.4561469554901123 +MRK,1971-09-03,1.5108139514923096 +MRK,1971-09-07,1.49093496799469 +MRK,1971-09-08,1.4776819944381714 +MRK,1971-09-09,1.4710559844970703 +MRK,1971-09-10,1.4578030109405518 +MRK,1971-09-13,1.446207046508789 +MRK,1971-09-14,1.4379240274429321 +MRK,1971-09-15,1.4544899463653564 +MRK,1971-09-16,1.4710559844970703 +MRK,1971-09-17,1.49093496799469 +MRK,1971-09-20,1.49093496799469 +MRK,1971-09-21,1.4925919771194458 +MRK,1971-09-22,1.4776819944381714 +MRK,1971-09-23,1.480996012687683 +MRK,1971-09-24,1.482651948928833 +MRK,1971-09-27,1.4627729654312134 +MRK,1971-09-28,1.4743690490722656 +MRK,1971-09-29,1.4710559844970703 +MRK,1971-09-30,1.4876220226287842 +MRK,1971-10-01,1.4843089580535889 +MRK,1971-10-04,1.4843089580535889 +MRK,1971-10-05,1.48927903175354 +MRK,1971-10-06,1.5141270160675049 +MRK,1971-10-07,1.5207539796829224 +MRK,1971-10-08,1.5290369987487793 +MRK,1971-10-11,1.5273799896240234 +MRK,1971-10-12,1.5273799896240234 +MRK,1971-10-13,1.547258973121643 +MRK,1971-10-14,1.5456030368804932 +MRK,1971-10-15,1.5306930541992188 +MRK,1971-10-18,1.49093496799469 +MRK,1971-10-19,1.5108139514923096 +MRK,1971-10-20,1.4710559844970703 +MRK,1971-10-21,1.4743690490722656 +MRK,1971-10-22,1.4710559844970703 +MRK,1971-10-25,1.4710559844970703 +MRK,1971-10-26,1.4578030109405518 +MRK,1971-10-27,1.4644299745559692 +MRK,1971-10-28,1.4876220226287842 +MRK,1971-10-29,1.5224100351333618 +MRK,1971-11-01,1.5008749961853027 +MRK,1971-11-02,1.497560977935791 +MRK,1971-11-03,1.5157840251922607 +MRK,1971-11-04,1.5174410343170166 +MRK,1971-11-05,1.5306930541992188 +MRK,1971-11-08,1.5290369987487793 +MRK,1971-11-09,1.548915982246399 +MRK,1971-11-10,1.563825011253357 +MRK,1971-11-11,1.5075010061264038 +MRK,1971-11-12,1.4776819944381714 +MRK,1971-11-15,1.48927903175354 +MRK,1971-11-16,1.480996012687683 +MRK,1971-11-17,1.5174410343170166 +MRK,1971-11-18,1.5273799896240234 +MRK,1971-11-19,1.5273799896240234 +MRK,1971-11-22,1.49093496799469 +MRK,1971-11-23,1.4743690490722656 +MRK,1971-11-24,1.4710559844970703 +MRK,1971-11-26,1.5075010061264038 +MRK,1971-11-29,1.5373200178146362 +MRK,1971-11-30,1.5621689558029175 +MRK,1971-12-01,1.5654820203781128 +MRK,1971-12-02,1.5886739492416382 +MRK,1971-12-03,1.6035840511322021 +MRK,1971-12-06,1.6102099418640137 +MRK,1971-12-07,1.6118669509887695 +MRK,1971-12-08,1.6267759799957275 +MRK,1971-12-09,1.6035840511322021 +MRK,1971-12-10,1.6151800155639648 +MRK,1971-12-13,1.6102099418640137 +MRK,1971-12-14,1.613523006439209 +MRK,1971-12-15,1.6300890445709229 +MRK,1971-12-16,1.6334019899368286 +MRK,1971-12-17,1.679787039756775 +MRK,1971-12-20,1.7327979803085327 +MRK,1971-12-21,1.72285795211792 +MRK,1971-12-22,1.6897259950637817 +MRK,1971-12-23,1.663221001625061 +MRK,1971-12-27,1.6499680280685425 +MRK,1971-12-28,1.6433420181274414 +MRK,1971-12-29,1.6234630346298218 +MRK,1971-12-30,1.6334019899368286 +MRK,1971-12-31,1.6433420181274414 +MRK,1972-01-03,1.6599080562591553 +MRK,1972-01-04,1.6963529586791992 +MRK,1972-01-05,1.7162319421768188 +MRK,1972-01-06,1.7112619876861572 +MRK,1972-01-07,1.712918996810913 +MRK,1972-01-10,1.7046359777450562 +MRK,1972-01-11,1.7195450067520142 +MRK,1972-01-12,1.7096060514450073 +MRK,1972-01-13,1.6897259950637817 +MRK,1972-01-14,1.6946959495544434 +MRK,1972-01-17,1.7029789686203003 +MRK,1972-01-18,1.7096060514450073 +MRK,1972-01-19,1.6963529586791992 +MRK,1972-01-20,1.663221001625061 +MRK,1972-01-21,1.663221001625061 +MRK,1972-01-24,1.663221001625061 +MRK,1972-01-25,1.6930400133132935 +MRK,1972-01-26,1.6897259950637817 +MRK,1972-01-27,1.7162319421768188 +MRK,1972-01-28,1.7261719703674316 +MRK,1972-01-31,1.72285795211792 +MRK,1972-02-01,1.727828025817871 +MRK,1972-02-02,1.7758690118789673 +MRK,1972-02-03,1.8123140335083008 +MRK,1972-02-04,1.8189409971237183 +MRK,1972-02-07,1.779183030128479 +MRK,1972-02-08,1.7824959754943848 +MRK,1972-02-09,1.8090009689331055 +MRK,1972-02-10,1.7924350500106812 +MRK,1972-02-11,1.7924350500106812 +MRK,1972-02-14,1.7758690118789673 +MRK,1972-02-15,1.7891219854354858 +MRK,1972-02-16,1.78580904006958 +MRK,1972-02-17,1.8023749589920044 +MRK,1972-02-18,1.7974050045013428 +MRK,1972-02-22,1.7659300565719604 +MRK,1972-02-23,1.7692430019378662 +MRK,1972-02-24,1.7957489490509033 +MRK,1972-02-25,1.787466049194336 +MRK,1972-02-28,1.7493640184402466 +MRK,1972-02-29,1.7692430019378662 +MRK,1972-03-01,1.7775260210037231 +MRK,1972-03-02,1.7841520309448242 +MRK,1972-03-03,1.8023749589920044 +MRK,1972-03-06,1.8205970525741577 +MRK,1972-03-07,1.828879952430725 +MRK,1972-03-08,1.8239109516143799 +MRK,1972-03-09,1.8172839879989624 +MRK,1972-03-10,1.8156280517578125 +MRK,1972-03-13,1.8056880235671997 +MRK,1972-03-14,1.8205970525741577 +MRK,1972-03-15,1.8189409971237183 +MRK,1972-03-16,1.8139710426330566 +MRK,1972-03-17,1.8255670070648193 +MRK,1972-03-20,1.8421330451965332 +MRK,1972-03-21,1.845445990562439 +MRK,1972-03-22,1.8620120286941528 +MRK,1972-03-23,1.8553860187530518 +MRK,1972-03-24,1.8421330451965332 +MRK,1972-03-27,1.8586989641189575 +MRK,1972-03-28,1.8620120286941528 +MRK,1972-03-29,1.845445990562439 +MRK,1972-03-30,1.8404769897460938 +MRK,1972-04-03,1.8553860187530518 +MRK,1972-04-04,1.8586989641189575 +MRK,1972-04-05,1.895143985748291 +MRK,1972-04-06,1.9183369874954224 +MRK,1972-04-07,1.9216500520706177 +MRK,1972-04-10,1.9150229692459106 +MRK,1972-04-11,1.9249629974365234 +MRK,1972-04-12,1.9349019527435303 +MRK,1972-04-13,1.9580949544906616 +MRK,1972-04-14,1.9498120546340942 +MRK,1972-04-17,1.9580949544906616 +MRK,1972-04-18,1.9746609926223755 +MRK,1972-04-19,1.946498990058899 +MRK,1972-04-20,1.9349019527435303 +MRK,1972-04-21,1.9547820091247559 +MRK,1972-04-24,1.9431849718093872 +MRK,1972-04-25,1.9282759428024292 +MRK,1972-04-26,1.9150229692459106 +MRK,1972-04-27,1.9216500520706177 +MRK,1972-04-28,1.9249629974365234 +MRK,1972-05-01,1.8686389923095703 +MRK,1972-05-02,1.8785779476165771 +MRK,1972-05-03,1.8487600088119507 +MRK,1972-05-04,1.8404769897460938 +MRK,1972-05-05,1.8686389923095703 +MRK,1972-05-08,1.8553860187530518 +MRK,1972-05-09,1.828879952430725 +MRK,1972-05-10,1.845445990562439 +MRK,1972-05-11,1.845445990562439 +MRK,1972-05-12,1.8355070352554321 +MRK,1972-05-15,1.8421330451965332 +MRK,1972-05-16,1.8355070352554321 +MRK,1972-05-17,1.8471029996871948 +MRK,1972-05-18,1.8686389923095703 +MRK,1972-05-19,1.9282759428024292 +MRK,1972-05-22,1.9415290355682373 +MRK,1972-05-23,1.9349019527435303 +MRK,1972-05-24,1.9547820091247559 +MRK,1972-05-25,1.9514679908752441 +MRK,1972-05-26,1.9415290355682373 +MRK,1972-05-30,1.9547820091247559 +MRK,1972-05-31,1.938215970993042 +MRK,1972-06-01,1.9415290355682373 +MRK,1972-06-02,1.9083969593048096 +MRK,1972-06-05,1.8984570503234863 +MRK,1972-06-06,1.8752650022506714 +MRK,1972-06-07,1.8785779476165771 +MRK,1972-06-08,1.8918310403823853 +MRK,1972-06-09,1.8852050304412842 +MRK,1972-06-12,1.8620120286941528 +MRK,1972-06-13,1.8553860187530518 +MRK,1972-06-14,1.8653249740600586 +MRK,1972-06-15,1.8818910121917725 +MRK,1972-06-16,1.8719520568847656 +MRK,1972-06-19,1.8653249740600586 +MRK,1972-06-20,1.9050840139389038 +MRK,1972-06-21,1.944841980934143 +MRK,1972-06-22,1.9349019527435303 +MRK,1972-06-23,1.9415290355682373 +MRK,1972-06-26,1.961408019065857 +MRK,1972-06-27,1.9746609926223755 +MRK,1972-06-28,2.030985116958618 +MRK,1972-06-29,2.067430019378662 +MRK,1972-06-30,2.0608038902282715 +MRK,1972-07-03,2.0541770458221436 +MRK,1972-07-05,2.1336939334869385 +MRK,1972-07-06,2.163512945175171 +MRK,1972-07-07,2.199958086013794 +MRK,1972-07-10,2.166826009750366 +MRK,1972-07-11,2.1336939334869385 +MRK,1972-07-12,2.1138150691986084 +MRK,1972-07-13,2.047550916671753 +MRK,1972-07-14,2.087308883666992 +MRK,1972-07-17,2.0608038902282715 +MRK,1972-07-18,2.067430019378662 +MRK,1972-07-19,2.0541770458221436 +MRK,1972-07-20,2.0442380905151367 +MRK,1972-07-21,2.0508639812469482 +MRK,1972-07-24,2.057490110397339 +MRK,1972-07-25,2.093935966491699 +MRK,1972-07-26,2.176764965057373 +MRK,1972-07-27,2.1900179386138916 +MRK,1972-07-28,2.2264630794525146 +MRK,1972-07-31,2.239716053009033 +MRK,1972-08-01,2.236402988433838 +MRK,1972-08-02,2.236402988433838 +MRK,1972-08-03,2.266221046447754 +MRK,1972-08-04,2.3126060962677 +MRK,1972-08-07,2.2861011028289795 +MRK,1972-08-08,2.2463419437408447 +MRK,1972-08-09,2.2463419437408447 +MRK,1972-08-10,2.233088970184326 +MRK,1972-08-11,2.2264630794525146 +MRK,1972-08-14,2.2463419437408447 +MRK,1972-08-15,2.2529690265655518 +MRK,1972-08-16,2.233088970184326 +MRK,1972-08-17,2.213210105895996 +MRK,1972-08-18,2.213210105895996 +MRK,1972-08-21,2.166826009750366 +MRK,1972-08-22,2.160198926925659 +MRK,1972-08-23,2.1734519004821777 +MRK,1972-08-24,2.176764965057373 +MRK,1972-08-25,2.1303811073303223 +MRK,1972-08-28,2.0608038902282715 +MRK,1972-08-29,2.0806829929351807 +MRK,1972-08-30,2.12044095993042 +MRK,1972-08-31,2.166826009750366 +MRK,1972-09-01,2.163512945175171 +MRK,1972-09-05,2.1734519004821777 +MRK,1972-09-06,2.166826009750366 +MRK,1972-09-07,2.18339204788208 +MRK,1972-09-08,2.199958086013794 +MRK,1972-09-11,2.163512945175171 +MRK,1972-09-12,2.1436328887939453 +MRK,1972-09-13,2.146946907043457 +MRK,1972-09-14,2.160198926925659 +MRK,1972-09-15,2.140320062637329 +MRK,1972-09-18,2.160198926925659 +MRK,1972-09-19,2.1535730361938477 +MRK,1972-09-20,2.146946907043457 +MRK,1972-09-21,2.1436328887939453 +MRK,1972-09-22,2.140320062637329 +MRK,1972-09-25,2.12044095993042 +MRK,1972-09-26,2.12044095993042 +MRK,1972-09-27,2.1270670890808105 +MRK,1972-09-28,2.1502599716186523 +MRK,1972-09-29,2.1734519004821777 +MRK,1972-10-02,2.140320062637329 +MRK,1972-10-03,2.1734519004821777 +MRK,1972-10-04,2.193331003189087 +MRK,1972-10-05,2.1336939334869385 +MRK,1972-10-06,2.1800780296325684 +MRK,1972-10-09,2.146946907043457 +MRK,1972-10-10,2.1535730361938477 +MRK,1972-10-11,2.1436328887939453 +MRK,1972-10-12,2.166826009750366 +MRK,1972-10-13,2.160198926925659 +MRK,1972-10-16,2.146946907043457 +MRK,1972-10-17,2.1535730361938477 +MRK,1972-10-18,2.163512945175171 +MRK,1972-10-19,2.1535730361938477 +MRK,1972-10-20,2.176764965057373 +MRK,1972-10-23,2.166826009750366 +MRK,1972-10-24,2.193331003189087 +MRK,1972-10-25,2.1900179386138916 +MRK,1972-10-26,2.1966440677642822 +MRK,1972-10-27,2.193331003189087 +MRK,1972-10-30,2.2065839767456055 +MRK,1972-10-31,2.266221046447754 +MRK,1972-11-01,2.3059799671173096 +MRK,1972-11-02,2.345737934112549 +MRK,1972-11-03,2.3722429275512695 +MRK,1972-11-06,2.3357980251312256 +MRK,1972-11-08,2.329171895980835 +MRK,1972-11-09,2.3424251079559326 +MRK,1972-11-10,2.3192319869995117 +MRK,1972-11-13,2.2794740200042725 +MRK,1972-11-14,2.2695350646972656 +MRK,1972-11-15,2.3059799671173096 +MRK,1972-11-16,2.2794740200042725 +MRK,1972-11-17,2.2794740200042725 +MRK,1972-11-20,2.266221046447754 +MRK,1972-11-21,2.266221046447754 +MRK,1972-11-22,2.2794740200042725 +MRK,1972-11-24,2.276160955429077 +MRK,1972-11-27,2.2463419437408447 +MRK,1972-11-28,2.2463419437408447 +MRK,1972-11-29,2.239716053009033 +MRK,1972-11-30,2.24965500831604 +MRK,1972-12-01,2.292726993560791 +MRK,1972-12-04,2.3126060962677 +MRK,1972-12-05,2.3159189224243164 +MRK,1972-12-06,2.3357980251312256 +MRK,1972-12-07,2.3589909076690674 +MRK,1972-12-08,2.365617036819458 +MRK,1972-12-11,2.3324849605560303 +MRK,1972-12-12,2.3391120433807373 +MRK,1972-12-13,2.3623039722442627 +MRK,1972-12-14,2.365617036819458 +MRK,1972-12-15,2.365617036819458 +MRK,1972-12-18,2.365617036819458 +MRK,1972-12-19,2.3689301013946533 +MRK,1972-12-20,2.3589909076690674 +MRK,1972-12-21,2.3126060962677 +MRK,1972-12-22,2.3258590698242188 +MRK,1972-12-26,2.345737934112549 +MRK,1972-12-27,2.349050998687744 +MRK,1972-12-29,2.3623039722442627 +MRK,1973-01-02,2.3987491130828857 +MRK,1973-01-03,2.4252541065216064 +MRK,1973-01-04,2.438507080078125 +MRK,1973-01-05,2.4782650470733643 +MRK,1973-01-08,2.5047709941864014 +MRK,1973-01-09,2.5080840587615967 +MRK,1973-01-10,2.56440806388855 +MRK,1973-01-11,2.607480049133301 +MRK,1973-01-12,2.56440806388855 +MRK,1973-01-15,2.51802396774292 +MRK,1973-01-16,2.511396884918213 +MRK,1973-01-17,2.534590005874634 +MRK,1973-01-18,2.5445289611816406 +MRK,1973-01-19,2.5710349082946777 +MRK,1973-01-22,2.590914011001587 +MRK,1973-01-23,2.557781934738159 +MRK,1973-01-24,2.51802396774292 +MRK,1973-01-26,2.5312769412994385 +MRK,1973-01-29,2.481579065322876 +MRK,1973-01-30,2.501457929611206 +MRK,1973-01-31,2.491518020629883 +MRK,1973-02-01,2.438507080078125 +MRK,1973-02-02,2.385495901107788 +MRK,1973-02-05,2.4318809509277344 +MRK,1973-02-06,2.4517600536346436 +MRK,1973-02-07,2.4683260917663574 +MRK,1973-02-08,2.461699962615967 +MRK,1973-02-09,2.511396884918213 +MRK,1973-02-12,2.534590005874634 +MRK,1973-02-13,2.5876009464263916 +MRK,1973-02-14,2.557781934738159 +MRK,1973-02-15,2.56440806388855 +MRK,1973-02-16,2.557781934738159 +MRK,1973-02-20,2.5942270755767822 +MRK,1973-02-21,2.56440806388855 +MRK,1973-02-22,2.5710349082946777 +MRK,1973-02-23,2.557781934738159 +MRK,1973-02-26,2.501457929611206 +MRK,1973-02-27,2.491518020629883 +MRK,1973-02-28,2.4517600536346436 +MRK,1973-03-01,2.4053750038146973 +MRK,1973-03-02,2.4517600536346436 +MRK,1973-03-05,2.461699962615967 +MRK,1973-03-06,2.5710349082946777 +MRK,1973-03-07,2.5842878818511963 +MRK,1973-03-08,2.5776610374450684 +MRK,1973-03-09,2.5975399017333984 +MRK,1973-03-12,2.6174190044403076 +MRK,1973-03-13,2.663804054260254 +MRK,1973-03-14,2.637299060821533 +MRK,1973-03-15,2.6174190044403076 +MRK,1973-03-16,2.607480049133301 +MRK,1973-03-19,2.5776610374450684 +MRK,1973-03-20,2.5246500968933105 +MRK,1973-03-21,2.441819906234741 +MRK,1973-03-22,2.418627977371216 +MRK,1973-03-23,2.4782650470733643 +MRK,1973-03-26,2.491518020629883 +MRK,1973-03-27,2.5412158966064453 +MRK,1973-03-28,2.56440806388855 +MRK,1973-03-29,2.5842878818511963 +MRK,1973-03-30,2.534590005874634 +MRK,1973-04-02,2.445133924484253 +MRK,1973-04-03,2.4318809509277344 +MRK,1973-04-04,2.465013027191162 +MRK,1973-04-05,2.465013027191162 +MRK,1973-04-06,2.4882049560546875 +MRK,1973-04-09,2.5047709941864014 +MRK,1973-04-10,2.5677220821380615 +MRK,1973-04-11,2.554469108581543 +MRK,1973-04-12,2.5047709941864014 +MRK,1973-04-13,2.511396884918213 +MRK,1973-04-16,2.4782650470733643 +MRK,1973-04-17,2.491518020629883 +MRK,1973-04-18,2.5412158966064453 +MRK,1973-04-19,2.56440806388855 +MRK,1973-04-23,2.5842878818511963 +MRK,1973-04-24,2.51802396774292 +MRK,1973-04-25,2.465013027191162 +MRK,1973-04-26,2.441819906234741 +MRK,1973-04-27,2.3391120433807373 +MRK,1973-04-30,2.3391120433807373 +MRK,1973-05-01,2.345737934112549 +MRK,1973-05-02,2.465013027191162 +MRK,1973-05-03,2.4782650470733643 +MRK,1973-05-04,2.51802396774292 +MRK,1973-05-07,2.4782650470733643 +MRK,1973-05-08,2.5147109031677246 +MRK,1973-05-09,2.4782650470733643 +MRK,1973-05-10,2.438507080078125 +MRK,1973-05-11,2.3589909076690674 +MRK,1973-05-14,2.3357980251312256 +MRK,1973-05-15,2.365617036819458 +MRK,1973-05-16,2.385495901107788 +MRK,1973-05-17,2.382183074951172 +MRK,1973-05-18,2.3258590698242188 +MRK,1973-05-21,2.2960400581359863 +MRK,1973-05-22,2.3324849605560303 +MRK,1973-05-23,2.3623039722442627 +MRK,1973-05-24,2.4153149127960205 +MRK,1973-05-25,2.408689022064209 +MRK,1973-05-29,2.392122983932495 +MRK,1973-05-30,2.365617036819458 +MRK,1973-05-31,2.365617036819458 +MRK,1973-06-01,2.2993528842926025 +MRK,1973-06-04,2.276160955429077 +MRK,1973-06-05,2.3357980251312256 +MRK,1973-06-06,2.3623039722442627 +MRK,1973-06-07,2.418627977371216 +MRK,1973-06-08,2.445133924484253 +MRK,1973-06-11,2.445133924484253 +MRK,1973-06-12,2.5047709941864014 +MRK,1973-06-13,2.49814510345459 +MRK,1973-06-14,2.501457929611206 +MRK,1973-06-15,2.4318809509277344 +MRK,1973-06-18,2.438507080078125 +MRK,1973-06-19,2.4120020866394043 +MRK,1973-06-20,2.3689301013946533 +MRK,1973-06-21,2.3424251079559326 +MRK,1973-06-22,2.345737934112549 +MRK,1973-06-25,2.2993528842926025 +MRK,1973-06-26,2.3324849605560303 +MRK,1973-06-27,2.3722429275512695 +MRK,1973-06-28,2.408689022064209 +MRK,1973-06-29,2.382183074951172 +MRK,1973-07-02,2.382183074951172 +MRK,1973-07-03,2.3059799671173096 +MRK,1973-07-05,2.2529690265655518 +MRK,1973-07-06,2.2065839767456055 +MRK,1973-07-09,2.209897041320801 +MRK,1973-07-10,2.209897041320801 +MRK,1973-07-11,2.2794740200042725 +MRK,1973-07-12,2.266221046447754 +MRK,1973-07-13,2.2463419437408447 +MRK,1973-07-16,2.3059799671173096 +MRK,1973-07-17,2.3589909076690674 +MRK,1973-07-18,2.345737934112549 +MRK,1973-07-19,2.3523640632629395 +MRK,1973-07-20,2.3755569458007812 +MRK,1973-07-23,2.3523640632629395 +MRK,1973-07-24,2.3689301013946533 +MRK,1973-07-25,2.428567886352539 +MRK,1973-07-26,2.4318809509277344 +MRK,1973-07-27,2.465013027191162 +MRK,1973-07-30,2.461699962615967 +MRK,1973-07-31,2.465013027191162 +MRK,1973-08-01,2.4120020866394043 +MRK,1973-08-02,2.4120020866394043 +MRK,1973-08-03,2.392122983932495 +MRK,1973-08-06,2.3788700103759766 +MRK,1973-08-07,2.3987491130828857 +MRK,1973-08-08,2.385495901107788 +MRK,1973-08-09,2.3788700103759766 +MRK,1973-08-10,2.3755569458007812 +MRK,1973-08-13,2.3391120433807373 +MRK,1973-08-14,2.266221046447754 +MRK,1973-08-15,2.2695350646972656 +MRK,1973-08-16,2.2463419437408447 +MRK,1973-08-17,2.209897041320801 +MRK,1973-08-20,2.1966440677642822 +MRK,1973-08-21,2.1535730361938477 +MRK,1973-08-22,2.12044095993042 +MRK,1973-08-23,2.1535730361938477 +MRK,1973-08-24,2.219836950302124 +MRK,1973-08-27,2.2264630794525146 +MRK,1973-08-28,2.239716053009033 +MRK,1973-08-29,2.2264630794525146 +MRK,1973-08-30,2.1867051124572754 +MRK,1973-08-31,2.156886100769043 +MRK,1973-09-04,2.1138150691986084 +MRK,1973-09-05,2.1105010509490967 +MRK,1973-09-06,2.093935966491699 +MRK,1973-09-07,2.067430019378662 +MRK,1973-09-10,2.0608038902282715 +MRK,1973-09-11,2.1270670890808105 +MRK,1973-09-12,2.1800780296325684 +MRK,1973-09-13,2.2264630794525146 +MRK,1973-09-14,2.2264630794525146 +MRK,1973-09-17,2.239716053009033 +MRK,1973-09-18,2.213210105895996 +MRK,1973-09-19,2.2264630794525146 +MRK,1973-09-20,2.2264630794525146 +MRK,1973-09-21,2.199958086013794 +MRK,1973-09-24,2.199958086013794 +MRK,1973-09-25,2.2264630794525146 +MRK,1973-09-26,2.1966440677642822 +MRK,1973-09-27,2.20327091217041 +MRK,1973-09-28,2.1701390743255615 +MRK,1973-10-01,2.137006998062134 +MRK,1973-10-02,2.160198926925659 +MRK,1973-10-03,2.2065839767456055 +MRK,1973-10-04,2.2165238857269287 +MRK,1973-10-05,2.2629079818725586 +MRK,1973-10-08,2.3192319869995117 +MRK,1973-10-09,2.3391120433807373 +MRK,1973-10-10,2.3225460052490234 +MRK,1973-10-11,2.3391120433807373 +MRK,1973-10-12,2.3589909076690674 +MRK,1973-10-15,2.3324849605560303 +MRK,1973-10-16,2.3523640632629395 +MRK,1973-10-17,2.365617036819458 +MRK,1973-10-18,2.3888089656829834 +MRK,1973-10-19,2.365617036819458 +MRK,1973-10-22,2.3059799671173096 +MRK,1973-10-23,2.3357980251312256 +MRK,1973-10-24,2.3324849605560303 +MRK,1973-10-25,2.385495901107788 +MRK,1973-10-26,2.3689301013946533 +MRK,1973-10-29,2.402061939239502 +MRK,1973-10-30,2.3523640632629395 +MRK,1973-10-31,2.2794740200042725 +MRK,1973-11-01,2.2695350646972656 +MRK,1973-11-02,2.292726993560791 +MRK,1973-11-05,2.276160955429077 +MRK,1973-11-06,2.272847890853882 +MRK,1973-11-07,2.2861011028289795 +MRK,1973-11-08,2.2993528842926025 +MRK,1973-11-09,2.3192319869995117 +MRK,1973-11-12,2.3059799671173096 +MRK,1973-11-13,2.3788700103759766 +MRK,1973-11-14,2.349050998687744 +MRK,1973-11-15,2.365617036819458 +MRK,1973-11-16,2.3589909076690674 +MRK,1973-11-19,2.3192319869995117 +MRK,1973-11-20,2.309293031692505 +MRK,1973-11-21,2.292726993560791 +MRK,1973-11-23,2.2595949172973633 +MRK,1973-11-26,2.2264630794525146 +MRK,1973-11-27,2.1966440677642822 +MRK,1973-11-28,2.2529690265655518 +MRK,1973-11-29,2.2794740200042725 +MRK,1973-11-30,2.2529690265655518 +MRK,1973-12-03,2.2264630794525146 +MRK,1973-12-04,2.233088970184326 +MRK,1973-12-05,2.176764965057373 +MRK,1973-12-06,2.2065839767456055 +MRK,1973-12-07,2.213210105895996 +MRK,1973-12-10,2.24965500831604 +MRK,1973-12-11,2.20327091217041 +MRK,1973-12-12,2.176764965057373 +MRK,1973-12-13,2.12044095993042 +MRK,1973-12-14,2.12044095993042 +MRK,1973-12-17,2.1535730361938477 +MRK,1973-12-18,2.163512945175171 +MRK,1973-12-19,2.1800780296325684 +MRK,1973-12-20,2.12044095993042 +MRK,1973-12-21,2.087308883666992 +MRK,1973-12-24,2.0773699283599854 +MRK,1973-12-26,2.1303811073303223 +MRK,1973-12-27,2.193331003189087 +MRK,1973-12-28,2.1734519004821777 +MRK,1973-12-31,2.140320062637329 +MRK,1974-01-02,2.1303811073303223 +MRK,1974-01-03,2.140320062637329 +MRK,1974-01-04,2.0442380905151367 +MRK,1974-01-07,2.0011661052703857 +MRK,1974-01-08,1.9746609926223755 +MRK,1974-01-09,1.9349019527435303 +MRK,1974-01-10,1.9216500520706177 +MRK,1974-01-11,1.9481550455093384 +MRK,1974-01-14,1.968034029006958 +MRK,1974-01-15,2.0144190788269043 +MRK,1974-01-16,2.0342979431152344 +MRK,1974-01-17,2.0409250259399414 +MRK,1974-01-18,2.0077929496765137 +MRK,1974-01-21,2.0541770458221436 +MRK,1974-01-22,2.093935966491699 +MRK,1974-01-23,2.1270670890808105 +MRK,1974-01-24,2.1071879863739014 +MRK,1974-01-25,2.137006998062134 +MRK,1974-01-28,2.093935966491699 +MRK,1974-01-29,2.067430019378662 +MRK,1974-01-30,2.087308883666992 +MRK,1974-01-31,2.0707430839538574 +MRK,1974-02-01,2.0541770458221436 +MRK,1974-02-04,2.0144190788269043 +MRK,1974-02-05,2.0011661052703857 +MRK,1974-02-06,2.0077929496765137 +MRK,1974-02-07,1.9945399761199951 +MRK,1974-02-08,1.9713480472564697 +MRK,1974-02-11,1.9349019527435303 +MRK,1974-02-12,1.9349019527435303 +MRK,1974-02-13,1.9216500520706177 +MRK,1974-02-14,1.9150229692459106 +MRK,1974-02-15,1.9481550455093384 +MRK,1974-02-19,2.004478931427002 +MRK,1974-02-20,2.0144190788269043 +MRK,1974-02-21,2.0906219482421875 +MRK,1974-02-22,2.057490110397339 +MRK,1974-02-25,2.047550916671753 +MRK,1974-02-26,2.067430019378662 +MRK,1974-02-27,2.093935966491699 +MRK,1974-02-28,2.0806829929351807 +MRK,1974-03-01,2.087308883666992 +MRK,1974-03-04,2.0773699283599854 +MRK,1974-03-05,2.1138150691986084 +MRK,1974-03-06,2.12044095993042 +MRK,1974-03-07,2.093935966491699 +MRK,1974-03-08,2.146946907043457 +MRK,1974-03-11,2.160198926925659 +MRK,1974-03-12,2.239716053009033 +MRK,1974-03-13,2.2695350646972656 +MRK,1974-03-14,2.2463419437408447 +MRK,1974-03-15,2.24965500831604 +MRK,1974-03-18,2.2264630794525146 +MRK,1974-03-19,2.213210105895996 +MRK,1974-03-20,2.20327091217041 +MRK,1974-03-21,2.2231500148773193 +MRK,1974-03-22,2.233088970184326 +MRK,1974-03-25,2.256282091140747 +MRK,1974-03-26,2.2264630794525146 +MRK,1974-03-27,2.20327091217041 +MRK,1974-03-28,2.166826009750366 +MRK,1974-03-29,2.1436328887939453 +MRK,1974-04-01,2.140320062637329 +MRK,1974-04-02,2.137006998062134 +MRK,1974-04-03,2.193331003189087 +MRK,1974-04-04,2.160198926925659 +MRK,1974-04-05,2.140320062637329 +MRK,1974-04-08,2.1171278953552246 +MRK,1974-04-09,2.1171278953552246 +MRK,1974-04-10,2.12044095993042 +MRK,1974-04-11,2.10056209564209 +MRK,1974-04-15,2.1105010509490967 +MRK,1974-04-16,2.166826009750366 +MRK,1974-04-17,2.1701390743255615 +MRK,1974-04-18,2.1336939334869385 +MRK,1974-04-19,2.1336939334869385 +MRK,1974-04-22,2.1336939334869385 +MRK,1974-04-23,2.1138150691986084 +MRK,1974-04-24,2.0806829929351807 +MRK,1974-04-25,2.1138150691986084 +MRK,1974-04-26,2.0806829929351807 +MRK,1974-04-29,2.0906219482421875 +MRK,1974-04-30,2.1303811073303223 +MRK,1974-05-01,2.1800780296325684 +MRK,1974-05-02,2.1734519004821777 +MRK,1974-05-03,2.1138150691986084 +MRK,1974-05-06,2.1171278953552246 +MRK,1974-05-07,2.12044095993042 +MRK,1974-05-08,2.12044095993042 +MRK,1974-05-09,2.160198926925659 +MRK,1974-05-10,2.146946907043457 +MRK,1974-05-13,2.160198926925659 +MRK,1974-05-14,2.199958086013794 +MRK,1974-05-15,2.166826009750366 +MRK,1974-05-16,2.1800780296325684 +MRK,1974-05-17,2.166826009750366 +MRK,1974-05-20,2.1701390743255615 +MRK,1974-05-21,2.1800780296325684 +MRK,1974-05-22,2.166826009750366 +MRK,1974-05-23,2.166826009750366 +MRK,1974-05-24,2.193331003189087 +MRK,1974-05-28,2.2463419437408447 +MRK,1974-05-29,2.1734519004821777 +MRK,1974-05-30,2.12044095993042 +MRK,1974-05-31,2.093935966491699 +MRK,1974-06-03,2.1303811073303223 +MRK,1974-06-04,2.146946907043457 +MRK,1974-06-05,2.166826009750366 +MRK,1974-06-06,2.2065839767456055 +MRK,1974-06-07,2.219836950302124 +MRK,1974-06-10,2.2264630794525146 +MRK,1974-06-11,2.199958086013794 +MRK,1974-06-12,2.2430291175842285 +MRK,1974-06-13,2.2695350646972656 +MRK,1974-06-14,2.229775905609131 +MRK,1974-06-17,2.193331003189087 +MRK,1974-06-18,2.1734519004821777 +MRK,1974-06-19,2.176764965057373 +MRK,1974-06-20,2.1800780296325684 +MRK,1974-06-21,2.1734519004821777 +MRK,1974-06-24,2.1734519004821777 +MRK,1974-06-25,2.1867051124572754 +MRK,1974-06-26,2.1502599716186523 +MRK,1974-06-27,2.1237540245056152 +MRK,1974-06-28,2.0806829929351807 +MRK,1974-07-01,2.10056209564209 +MRK,1974-07-02,2.0409250259399414 +MRK,1974-07-03,2.0541770458221436 +MRK,1974-07-05,2.021044969558716 +MRK,1974-07-08,2.0177319049835205 +MRK,1974-07-09,2.0243589878082275 +MRK,1974-07-10,1.9879130125045776 +MRK,1974-07-11,2.0077929496765137 +MRK,1974-07-12,2.0442380905151367 +MRK,1974-07-15,2.0409250259399414 +MRK,1974-07-16,2.011106014251709 +MRK,1974-07-17,2.0077929496765137 +MRK,1974-07-18,2.0541770458221436 +MRK,1974-07-19,2.087308883666992 +MRK,1974-07-22,2.027672052383423 +MRK,1974-07-23,2.0144190788269043 +MRK,1974-07-24,1.9481550455093384 +MRK,1974-07-25,1.9216500520706177 +MRK,1974-07-26,1.8785779476165771 +MRK,1974-07-29,1.8189409971237183 +MRK,1974-07-30,1.7626169919967651 +MRK,1974-07-31,1.7758690118789673 +MRK,1974-08-01,1.7824959754943848 +MRK,1974-08-02,1.7261719703674316 +MRK,1974-08-05,1.7327979803085327 +MRK,1974-08-06,1.7891219854354858 +MRK,1974-08-07,1.828879952430725 +MRK,1974-08-08,1.7692430019378662 +MRK,1974-08-09,1.7394239902496338 +MRK,1974-08-12,1.736111044883728 +MRK,1974-08-13,1.6897259950637817 +MRK,1974-08-14,1.6234630346298218 +MRK,1974-08-15,1.636715054512024 +MRK,1974-08-16,1.590330958366394 +MRK,1974-08-19,1.55388605594635 +MRK,1974-08-20,1.563825011253357 +MRK,1974-08-21,1.5605119466781616 +MRK,1974-08-22,1.5505729913711548 +MRK,1974-08-23,1.5273799896240234 +MRK,1974-08-26,1.563825011253357 +MRK,1974-08-27,1.5671379566192627 +MRK,1974-08-28,1.5737650394439697 +MRK,1974-08-29,1.613523006439209 +MRK,1974-08-30,1.6830999851226807 +MRK,1974-09-03,1.6234630346298218 +MRK,1974-09-04,1.5969569683074951 +MRK,1974-09-05,1.6433420181274414 +MRK,1974-09-06,1.6433420181274414 +MRK,1974-09-09,1.5870180130004883 +MRK,1974-09-10,1.5505729913711548 +MRK,1974-09-11,1.5439460277557373 +MRK,1974-09-12,1.38822603225708 +MRK,1974-09-13,1.2987699508666992 +MRK,1974-09-16,1.3716599941253662 +MRK,1974-09-17,1.4677430391311646 +MRK,1974-09-18,1.4843089580535889 +MRK,1974-09-19,1.5571990013122559 +MRK,1974-09-20,1.5273799896240234 +MRK,1974-09-23,1.4710559844970703 +MRK,1974-09-24,1.4279849529266357 +MRK,1974-09-25,1.4346109628677368 +MRK,1974-09-26,1.4246710538864136 +MRK,1974-09-27,1.3517810106277466 +MRK,1974-09-30,1.331902027130127 +MRK,1974-10-01,1.3252760171890259 +MRK,1974-10-02,1.3285889625549316 +MRK,1974-10-03,1.3219619989395142 +MRK,1974-10-04,1.3517810106277466 +MRK,1974-10-07,1.4114190340042114 +MRK,1974-10-08,1.38822603225708 +MRK,1974-10-09,1.4677430391311646 +MRK,1974-10-10,1.5174410343170166 +MRK,1974-10-11,1.5770779848098755 +MRK,1974-10-14,1.606896996498108 +MRK,1974-10-15,1.6300890445709229 +MRK,1974-10-16,1.5704519748687744 +MRK,1974-10-17,1.5505729913711548 +MRK,1974-10-18,1.5704519748687744 +MRK,1974-10-21,1.6764739751815796 +MRK,1974-10-22,1.6764739751815796 +MRK,1974-10-23,1.6168359518051147 +MRK,1974-10-24,1.6234630346298218 +MRK,1974-10-25,1.5671379566192627 +MRK,1974-10-28,1.5969569683074951 +MRK,1974-10-29,1.7096060514450073 +MRK,1974-10-30,1.7626169919967651 +MRK,1974-10-31,1.7493640184402466 +MRK,1974-11-01,1.736111044883728 +MRK,1974-11-04,1.6897259950637817 +MRK,1974-11-05,1.7990620136260986 +MRK,1974-11-06,1.7957489490509033 +MRK,1974-11-07,1.8686389923095703 +MRK,1974-11-08,1.88851797580719 +MRK,1974-11-11,1.9017709493637085 +MRK,1974-11-12,1.8785779476165771 +MRK,1974-11-13,1.8421330451965332 +MRK,1974-11-14,1.8023749589920044 +MRK,1974-11-15,1.72285795211792 +MRK,1974-11-18,1.6300890445709229 +MRK,1974-11-19,1.6002700328826904 +MRK,1974-11-20,1.6102099418640137 +MRK,1974-11-21,1.679787039756775 +MRK,1974-11-22,1.7096060514450073 +MRK,1974-11-25,1.7493640184402466 +MRK,1974-11-26,1.7460509538650513 +MRK,1974-11-27,1.7891219854354858 +MRK,1974-11-29,1.8156280517578125 +MRK,1974-12-02,1.7394239902496338 +MRK,1974-12-03,1.6996660232543945 +MRK,1974-12-04,1.7327979803085327 +MRK,1974-12-05,1.669847011566162 +MRK,1974-12-06,1.6035840511322021 +MRK,1974-12-09,1.669847011566162 +MRK,1974-12-10,1.729485034942627 +MRK,1974-12-11,1.7758690118789673 +MRK,1974-12-12,1.7559900283813477 +MRK,1974-12-13,1.7659300565719604 +MRK,1974-12-16,1.742737054824829 +MRK,1974-12-17,1.7758690118789673 +MRK,1974-12-18,1.7758690118789673 +MRK,1974-12-19,1.7692430019378662 +MRK,1974-12-20,1.7626169919967651 +MRK,1974-12-23,1.7692430019378662 +MRK,1974-12-24,1.7891219854354858 +MRK,1974-12-26,1.742737054824829 +MRK,1974-12-27,1.6963529586791992 +MRK,1974-12-30,1.6897259950637817 +MRK,1974-12-31,1.7593029737472534 +MRK,1975-01-02,1.7824959754943848 +MRK,1975-01-03,1.7924350500106812 +MRK,1975-01-06,1.7924350500106812 +MRK,1975-01-07,1.7559900283813477 +MRK,1975-01-08,1.729485034942627 +MRK,1975-01-09,1.6963529586791992 +MRK,1975-01-10,1.686413049697876 +MRK,1975-01-13,1.6665339469909668 +MRK,1975-01-14,1.6300890445709229 +MRK,1975-01-15,1.636715054512024 +MRK,1975-01-16,1.6300890445709229 +MRK,1975-01-17,1.5605119466781616 +MRK,1975-01-20,1.5571990013122559 +MRK,1975-01-21,1.5605119466781616 +MRK,1975-01-22,1.6267759799957275 +MRK,1975-01-23,1.6267759799957275 +MRK,1975-01-24,1.6499680280685425 +MRK,1975-01-27,1.7062920331954956 +MRK,1975-01-28,1.686413049697876 +MRK,1975-01-29,1.742737054824829 +MRK,1975-01-30,1.6930400133132935 +MRK,1975-01-31,1.6830999851226807 +MRK,1975-02-03,1.7162319421768188 +MRK,1975-02-04,1.7692430019378662 +MRK,1975-02-05,1.845445990562439 +MRK,1975-02-06,1.838819980621338 +MRK,1975-02-07,1.8620120286941528 +MRK,1975-02-10,1.8620120286941528 +MRK,1975-02-11,1.8553860187530518 +MRK,1975-02-12,1.9183369874954224 +MRK,1975-02-13,1.9349019527435303 +MRK,1975-02-14,1.9713480472564697 +MRK,1975-02-18,1.9282759428024292 +MRK,1975-02-19,1.9349019527435303 +MRK,1975-02-20,1.9481550455093384 +MRK,1975-02-21,1.9779740571975708 +MRK,1975-02-24,1.961408019065857 +MRK,1975-02-25,1.9349019527435303 +MRK,1975-02-26,1.9547820091247559 +MRK,1975-02-27,1.961408019065857 +MRK,1975-02-28,1.9879130125045776 +MRK,1975-03-03,2.0144190788269043 +MRK,1975-03-04,2.0243589878082275 +MRK,1975-03-05,2.0342979431152344 +MRK,1975-03-06,2.0342979431152344 +MRK,1975-03-07,2.0608038902282715 +MRK,1975-03-10,2.0409250259399414 +MRK,1975-03-11,2.0243589878082275 +MRK,1975-03-12,2.021044969558716 +MRK,1975-03-13,1.9879130125045776 +MRK,1975-03-14,2.0011661052703857 +MRK,1975-03-17,2.0773699283599854 +MRK,1975-03-18,2.067430019378662 +MRK,1975-03-19,2.0608038902282715 +MRK,1975-03-20,2.0342979431152344 +MRK,1975-03-21,2.0541770458221436 +MRK,1975-03-24,2.0011661052703857 +MRK,1975-03-25,1.9879130125045776 +MRK,1975-03-26,2.0342979431152344 +MRK,1975-03-27,2.0442380905151367 +MRK,1975-03-31,2.0077929496765137 +MRK,1975-04-01,1.9547820091247559 +MRK,1975-04-02,1.9514679908752441 +MRK,1975-04-03,1.9083969593048096 +MRK,1975-04-04,1.8586989641189575 +MRK,1975-04-07,1.8553860187530518 +MRK,1975-04-08,1.88851797580719 +MRK,1975-04-09,1.961408019065857 +MRK,1975-04-10,1.9746609926223755 +MRK,1975-04-11,1.9713480472564697 +MRK,1975-04-14,1.9879130125045776 +MRK,1975-04-15,2.0144190788269043 +MRK,1975-04-16,1.968034029006958 +MRK,1975-04-17,2.027672052383423 +MRK,1975-04-18,2.0077929496765137 +MRK,1975-04-21,1.9978530406951904 +MRK,1975-04-22,2.0144190788269043 +MRK,1975-04-23,1.9879130125045776 +MRK,1975-04-24,1.9481550455093384 +MRK,1975-04-25,1.9415290355682373 +MRK,1975-04-28,1.9282759428024292 +MRK,1975-04-29,1.961408019065857 +MRK,1975-04-30,2.0773699283599854 +MRK,1975-05-01,2.021044969558716 +MRK,1975-05-02,2.027672052383423 +MRK,1975-05-05,2.021044969558716 +MRK,1975-05-06,2.067430019378662 +MRK,1975-05-07,2.067430019378662 +MRK,1975-05-08,2.0608038902282715 +MRK,1975-05-09,2.1171278953552246 +MRK,1975-05-12,2.1800780296325684 +MRK,1975-05-13,2.209897041320801 +MRK,1975-05-14,2.213210105895996 +MRK,1975-05-15,2.199958086013794 +MRK,1975-05-16,2.1966440677642822 +MRK,1975-05-19,2.18339204788208 +MRK,1975-05-20,2.1800780296325684 +MRK,1975-05-21,2.1502599716186523 +MRK,1975-05-22,2.1701390743255615 +MRK,1975-05-23,2.18339204788208 +MRK,1975-05-27,2.1800780296325684 +MRK,1975-05-28,2.1701390743255615 +MRK,1975-05-29,2.1701390743255615 +MRK,1975-05-30,2.193331003189087 +MRK,1975-06-02,2.2463419437408447 +MRK,1975-06-03,2.24965500831604 +MRK,1975-06-04,2.266221046447754 +MRK,1975-06-05,2.2463419437408447 +MRK,1975-06-06,2.2529690265655518 +MRK,1975-06-09,2.213210105895996 +MRK,1975-06-10,2.1800780296325684 +MRK,1975-06-11,2.18339204788208 +MRK,1975-06-12,2.160198926925659 +MRK,1975-06-13,2.1535730361938477 +MRK,1975-06-16,2.146946907043457 +MRK,1975-06-17,2.1237540245056152 +MRK,1975-06-18,2.1303811073303223 +MRK,1975-06-19,2.146946907043457 +MRK,1975-06-20,2.199958086013794 +MRK,1975-06-23,2.2065839767456055 +MRK,1975-06-24,2.199958086013794 +MRK,1975-06-25,2.219836950302124 +MRK,1975-06-26,2.219836950302124 +MRK,1975-06-27,2.24965500831604 +MRK,1975-06-30,2.2529690265655518 +MRK,1975-07-01,2.2430291175842285 +MRK,1975-07-02,2.2264630794525146 +MRK,1975-07-03,2.236402988433838 +MRK,1975-07-07,2.199958086013794 +MRK,1975-07-08,2.1966440677642822 +MRK,1975-07-09,2.1867051124572754 +MRK,1975-07-10,2.137006998062134 +MRK,1975-07-11,2.140320062637329 +MRK,1975-07-14,2.156886100769043 +MRK,1975-07-15,2.12044095993042 +MRK,1975-07-16,2.1071879863739014 +MRK,1975-07-17,2.083996057510376 +MRK,1975-07-18,2.064116954803467 +MRK,1975-07-21,2.064116954803467 +MRK,1975-07-22,2.0806829929351807 +MRK,1975-07-23,2.0608038902282715 +MRK,1975-07-24,2.0806829929351807 +MRK,1975-07-25,2.0608038902282715 +MRK,1975-07-28,2.027672052383423 +MRK,1975-07-29,1.9845999479293823 +MRK,1975-07-30,2.0011661052703857 +MRK,1975-07-31,1.9912270307540894 +MRK,1975-08-01,1.9812870025634766 +MRK,1975-08-04,1.9547820091247559 +MRK,1975-08-05,1.8752650022506714 +MRK,1975-08-06,1.845445990562439 +MRK,1975-08-07,1.8620120286941528 +MRK,1975-08-08,1.8553860187530518 +MRK,1975-08-11,1.8984570503234863 +MRK,1975-08-12,1.9050840139389038 +MRK,1975-08-13,1.8686389923095703 +MRK,1975-08-14,1.8719520568847656 +MRK,1975-08-15,1.8984570503234863 +MRK,1975-08-18,1.88851797580719 +MRK,1975-08-19,1.8553860187530518 +MRK,1975-08-20,1.8421330451965332 +MRK,1975-08-21,1.822253942489624 +MRK,1975-08-22,1.8255670070648193 +MRK,1975-08-25,1.8686389923095703 +MRK,1975-08-26,1.828879952430725 +MRK,1975-08-27,1.8487600088119507 +MRK,1975-08-28,1.8752650022506714 +MRK,1975-08-29,1.8620120286941528 +MRK,1975-09-02,1.8487600088119507 +MRK,1975-09-03,1.8321939706802368 +MRK,1975-09-04,1.8487600088119507 +MRK,1975-09-05,1.8255670070648193 +MRK,1975-09-08,1.828879952430725 +MRK,1975-09-09,1.7891219854354858 +MRK,1975-09-10,1.7692430019378662 +MRK,1975-09-11,1.7692430019378662 +MRK,1975-09-12,1.7692430019378662 +MRK,1975-09-15,1.772555947303772 +MRK,1975-09-16,1.7493640184402466 +MRK,1975-09-17,1.772555947303772 +MRK,1975-09-18,1.8090009689331055 +MRK,1975-09-19,1.8752650022506714 +MRK,1975-09-22,1.8056880235671997 +MRK,1975-09-23,1.7493640184402466 +MRK,1975-09-24,1.7526769638061523 +MRK,1975-09-25,1.742737054824829 +MRK,1975-09-26,1.8818910121917725 +MRK,1975-09-29,1.8156280517578125 +MRK,1975-09-30,1.8056880235671997 +MRK,1975-10-01,1.8156280517578125 +MRK,1975-10-02,1.8653249740600586 +MRK,1975-10-03,1.9415290355682373 +MRK,1975-10-06,1.9779740571975708 +MRK,1975-10-07,1.9514679908752441 +MRK,1975-10-08,1.9779740571975708 +MRK,1975-10-09,1.9945399761199951 +MRK,1975-10-10,1.9547820091247559 +MRK,1975-10-13,2.0077929496765137 +MRK,1975-10-14,2.0144190788269043 +MRK,1975-10-15,1.9978530406951904 +MRK,1975-10-16,2.0144190788269043 +MRK,1975-10-17,2.0342979431152344 +MRK,1975-10-20,2.067430019378662 +MRK,1975-10-21,2.047550916671753 +MRK,1975-10-22,2.027672052383423 +MRK,1975-10-23,2.0376110076904297 +MRK,1975-10-24,1.9978530406951904 +MRK,1975-10-27,1.9978530406951904 +MRK,1975-10-28,2.027672052383423 +MRK,1975-10-29,2.0077929496765137 +MRK,1975-10-30,1.9812870025634766 +MRK,1975-10-31,1.9845999479293823 +MRK,1975-11-03,1.9580949544906616 +MRK,1975-11-04,1.9812870025634766 +MRK,1975-11-05,1.9945399761199951 +MRK,1975-11-06,2.004478931427002 +MRK,1975-11-07,2.0077929496765137 +MRK,1975-11-10,2.0342979431152344 +MRK,1975-11-11,2.047550916671753 +MRK,1975-11-12,2.087308883666992 +MRK,1975-11-13,2.0906219482421875 +MRK,1975-11-14,2.0740559101104736 +MRK,1975-11-17,2.087308883666992 +MRK,1975-11-18,2.087308883666992 +MRK,1975-11-19,2.064116954803467 +MRK,1975-11-20,2.0707430839538574 +MRK,1975-11-21,2.0608038902282715 +MRK,1975-11-24,2.0806829929351807 +MRK,1975-11-25,2.0972490310668945 +MRK,1975-11-26,2.093935966491699 +MRK,1975-11-28,2.093935966491699 +MRK,1975-12-01,2.087308883666992 +MRK,1975-12-02,2.0541770458221436 +MRK,1975-12-03,2.0376110076904297 +MRK,1975-12-04,2.0177319049835205 +MRK,1975-12-05,1.9912270307540894 +MRK,1975-12-08,1.9945399761199951 +MRK,1975-12-09,2.0077929496765137 +MRK,1975-12-10,2.0243589878082275 +MRK,1975-12-11,2.0177319049835205 +MRK,1975-12-12,2.0011661052703857 +MRK,1975-12-15,2.011106014251709 +MRK,1975-12-16,2.0243589878082275 +MRK,1975-12-17,1.9282759428024292 +MRK,1975-12-18,1.8520729541778564 +MRK,1975-12-19,1.8553860187530518 +MRK,1975-12-22,1.8719520568847656 +MRK,1975-12-23,1.895143985748291 +MRK,1975-12-24,1.88851797580719 +MRK,1975-12-26,1.8984570503234863 +MRK,1975-12-29,1.8653249740600586 +MRK,1975-12-30,1.8421330451965332 +MRK,1975-12-31,1.8355070352554321 +MRK,1976-01-02,1.845445990562439 +MRK,1976-01-05,1.8553860187530518 +MRK,1976-01-06,1.8620120286941528 +MRK,1976-01-07,1.88851797580719 +MRK,1976-01-08,1.8984570503234863 +MRK,1976-01-09,1.8785779476165771 +MRK,1976-01-12,1.9117100238800049 +MRK,1976-01-13,1.9349019527435303 +MRK,1976-01-14,1.895143985748291 +MRK,1976-01-15,1.8321939706802368 +MRK,1976-01-16,1.822253942489624 +MRK,1976-01-19,1.7824959754943848 +MRK,1976-01-20,1.7957489490509033 +MRK,1976-01-21,1.7559900283813477 +MRK,1976-01-22,1.736111044883728 +MRK,1976-01-23,1.8123140335083008 +MRK,1976-01-26,1.8620120286941528 +MRK,1976-01-27,1.8620120286941528 +MRK,1976-01-28,1.845445990562439 +MRK,1976-01-29,1.8918310403823853 +MRK,1976-01-30,1.9216500520706177 +MRK,1976-02-02,1.9249629974365234 +MRK,1976-02-03,1.9580949544906616 +MRK,1976-02-04,1.968034029006958 +MRK,1976-02-05,1.9216500520706177 +MRK,1976-02-06,1.9083969593048096 +MRK,1976-02-09,1.9050840139389038 +MRK,1976-02-10,1.9183369874954224 +MRK,1976-02-11,1.9150229692459106 +MRK,1976-02-12,1.9017709493637085 +MRK,1976-02-13,1.8785779476165771 +MRK,1976-02-17,1.8620120286941528 +MRK,1976-02-18,1.8487600088119507 +MRK,1976-02-19,1.8553860187530518 +MRK,1976-02-20,1.8520729541778564 +MRK,1976-02-23,1.828879952430725 +MRK,1976-02-24,1.8255670070648193 +MRK,1976-02-25,1.8090009689331055 +MRK,1976-02-26,1.7924350500106812 +MRK,1976-02-27,1.7891219854354858 +MRK,1976-03-01,1.7891219854354858 +MRK,1976-03-02,1.7891219854354858 +MRK,1976-03-03,1.7891219854354858 +MRK,1976-03-04,1.7824959754943848 +MRK,1976-03-05,1.7924350500106812 +MRK,1976-03-08,1.8355070352554321 +MRK,1976-03-09,1.8421330451965332 +MRK,1976-03-10,1.8421330451965332 +MRK,1976-03-11,1.828879952430725 +MRK,1976-03-12,1.8023749589920044 +MRK,1976-03-15,1.7824959754943848 +MRK,1976-03-16,1.845445990562439 +MRK,1976-03-17,1.8553860187530518 +MRK,1976-03-18,1.8421330451965332 +MRK,1976-03-19,1.8719520568847656 +MRK,1976-03-22,1.8984570503234863 +MRK,1976-03-23,1.961408019065857 +MRK,1976-03-24,1.9879130125045776 +MRK,1976-03-25,1.9746609926223755 +MRK,1976-03-26,1.9713480472564697 +MRK,1976-03-29,1.9713480472564697 +MRK,1976-03-30,1.9713480472564697 +MRK,1976-03-31,1.9746609926223755 +MRK,1976-04-01,1.9580949544906616 +MRK,1976-04-02,1.9580949544906616 +MRK,1976-04-05,1.9779740571975708 +MRK,1976-04-06,1.9879130125045776 +MRK,1976-04-07,1.9514679908752441 +MRK,1976-04-08,1.9315890073776245 +MRK,1976-04-09,1.9150229692459106 +MRK,1976-04-12,1.8852050304412842 +MRK,1976-04-13,1.9083969593048096 +MRK,1976-04-14,1.8719520568847656 +MRK,1976-04-15,1.9017709493637085 +MRK,1976-04-19,1.9249629974365234 +MRK,1976-04-20,1.9945399761199951 +MRK,1976-04-21,1.9912270307540894 +MRK,1976-04-22,1.9746609926223755 +MRK,1976-04-23,1.9812870025634766 +MRK,1976-04-26,1.961408019065857 +MRK,1976-04-27,1.9481550455093384 +MRK,1976-04-28,1.9481550455093384 +MRK,1976-04-29,1.9415290355682373 +MRK,1976-04-30,1.9117100238800049 +MRK,1976-05-03,1.9183369874954224 +MRK,1976-05-04,1.968034029006958 +MRK,1976-05-05,1.9547820091247559 +MRK,1976-05-06,1.968034029006958 +MRK,1976-05-07,1.968034029006958 +MRK,1976-05-10,1.9945399761199951 +MRK,1976-05-11,1.9812870025634766 +MRK,1976-05-12,1.9945399761199951 +MRK,1976-05-13,1.9746609926223755 +MRK,1976-05-14,1.9514679908752441 +MRK,1976-05-17,1.9349019527435303 +MRK,1976-05-18,1.9050840139389038 +MRK,1976-05-19,1.9183369874954224 +MRK,1976-05-20,1.9083969593048096 +MRK,1976-05-21,1.8984570503234863 +MRK,1976-05-24,1.895143985748291 +MRK,1976-05-25,1.8752650022506714 +MRK,1976-05-26,1.8553860187530518 +MRK,1976-05-27,1.8586989641189575 +MRK,1976-05-28,1.8553860187530518 +MRK,1976-06-01,1.828879952430725 +MRK,1976-06-02,1.8255670070648193 +MRK,1976-06-03,1.8023749589920044 +MRK,1976-06-04,1.7758690118789673 +MRK,1976-06-07,1.772555947303772 +MRK,1976-06-08,1.779183030128479 +MRK,1976-06-09,1.7824959754943848 +MRK,1976-06-10,1.7891219854354858 +MRK,1976-06-11,1.8355070352554321 +MRK,1976-06-14,1.8255670070648193 +MRK,1976-06-15,1.8123140335083008 +MRK,1976-06-16,1.8189409971237183 +MRK,1976-06-17,1.8321939706802368 +MRK,1976-06-18,1.8520729541778564 +MRK,1976-06-21,1.8620120286941528 +MRK,1976-06-22,1.8421330451965332 +MRK,1976-06-23,1.828879952430725 +MRK,1976-06-24,1.8189409971237183 +MRK,1976-06-25,1.822253942489624 +MRK,1976-06-28,1.838819980621338 +MRK,1976-06-29,1.8719520568847656 +MRK,1976-06-30,1.9083969593048096 +MRK,1976-07-01,1.9481550455093384 +MRK,1976-07-02,1.9580949544906616 +MRK,1976-07-06,1.9580949544906616 +MRK,1976-07-07,1.9647209644317627 +MRK,1976-07-08,1.9481550455093384 +MRK,1976-07-09,1.961408019065857 +MRK,1976-07-12,1.9713480472564697 +MRK,1976-07-13,1.9514679908752441 +MRK,1976-07-14,1.961408019065857 +MRK,1976-07-15,1.9547820091247559 +MRK,1976-07-16,1.9150229692459106 +MRK,1976-07-19,1.9017709493637085 +MRK,1976-07-20,1.8752650022506714 +MRK,1976-07-21,1.8586989641189575 +MRK,1976-07-22,1.845445990562439 +MRK,1976-07-23,1.8520729541778564 +MRK,1976-07-26,1.8487600088119507 +MRK,1976-07-27,1.8520729541778564 +MRK,1976-07-28,1.8520729541778564 +MRK,1976-07-29,1.838819980621338 +MRK,1976-07-30,1.8553860187530518 +MRK,1976-08-02,1.8553860187530518 +MRK,1976-08-03,1.8918310403823853 +MRK,1976-08-04,1.88851797580719 +MRK,1976-08-05,1.88851797580719 +MRK,1976-08-06,1.9050840139389038 +MRK,1976-08-09,1.895143985748291 +MRK,1976-08-10,1.9150229692459106 +MRK,1976-08-11,1.9150229692459106 +MRK,1976-08-12,1.9150229692459106 +MRK,1976-08-13,1.9216500520706177 +MRK,1976-08-16,1.9514679908752441 +MRK,1976-08-17,1.9547820091247559 +MRK,1976-08-18,1.9547820091247559 +MRK,1976-08-19,1.9249629974365234 +MRK,1976-08-20,1.9050840139389038 +MRK,1976-08-23,1.895143985748291 +MRK,1976-08-24,1.8984570503234863 +MRK,1976-08-25,1.9117100238800049 +MRK,1976-08-26,1.9050840139389038 +MRK,1976-08-27,1.9083969593048096 +MRK,1976-08-30,1.9216500520706177 +MRK,1976-08-31,1.9349019527435303 +MRK,1976-09-01,1.9845999479293823 +MRK,1976-09-02,1.9812870025634766 +MRK,1976-09-03,2.0011661052703857 +MRK,1976-09-07,2.0243589878082275 +MRK,1976-09-08,2.021044969558716 +MRK,1976-09-09,2.021044969558716 +MRK,1976-09-10,2.0376110076904297 +MRK,1976-09-13,2.0342979431152344 +MRK,1976-09-14,2.030985116958618 +MRK,1976-09-15,2.0409250259399414 +MRK,1976-09-16,2.067430019378662 +MRK,1976-09-17,2.087308883666992 +MRK,1976-09-20,2.087308883666992 +MRK,1976-09-21,2.1303811073303223 +MRK,1976-09-22,2.1270670890808105 +MRK,1976-09-23,2.1138150691986084 +MRK,1976-09-24,2.1071879863739014 +MRK,1976-09-27,2.1071879863739014 +MRK,1976-09-28,2.093935966491699 +MRK,1976-09-29,2.064116954803467 +MRK,1976-09-30,2.0773699283599854 +MRK,1976-10-01,2.027672052383423 +MRK,1976-10-04,2.021044969558716 +MRK,1976-10-05,2.0011661052703857 +MRK,1976-10-06,2.0077929496765137 +MRK,1976-10-07,2.0541770458221436 +MRK,1976-10-08,2.0342979431152344 +MRK,1976-10-11,2.0011661052703857 +MRK,1976-10-12,2.004478931427002 +MRK,1976-10-13,2.0342979431152344 +MRK,1976-10-14,2.0011661052703857 +MRK,1976-10-15,2.0011661052703857 +MRK,1976-10-18,1.9978530406951904 +MRK,1976-10-19,1.9812870025634766 +MRK,1976-10-20,1.9647209644317627 +MRK,1976-10-21,1.9713480472564697 +MRK,1976-10-22,1.9481550455093384 +MRK,1976-10-25,1.9315890073776245 +MRK,1976-10-26,1.9249629974365234 +MRK,1976-10-27,1.9349019527435303 +MRK,1976-10-28,1.9514679908752441 +MRK,1976-10-29,1.9978530406951904 +MRK,1976-11-01,1.9746609926223755 +MRK,1976-11-03,1.944841980934143 +MRK,1976-11-04,1.9481550455093384 +MRK,1976-11-05,1.9050840139389038 +MRK,1976-11-08,1.8719520568847656 +MRK,1976-11-09,1.8553860187530518 +MRK,1976-11-10,1.8487600088119507 +MRK,1976-11-11,1.845445990562439 +MRK,1976-11-12,1.8355070352554321 +MRK,1976-11-15,1.8686389923095703 +MRK,1976-11-16,1.8421330451965332 +MRK,1976-11-17,1.828879952430725 +MRK,1976-11-18,1.8056880235671997 +MRK,1976-11-19,1.7626169919967651 +MRK,1976-11-22,1.7990620136260986 +MRK,1976-11-23,1.7758690118789673 +MRK,1976-11-24,1.7593029737472534 +MRK,1976-11-26,1.7460509538650513 +MRK,1976-11-29,1.72285795211792 +MRK,1976-11-30,1.6963529586791992 +MRK,1976-12-01,1.6897259950637817 +MRK,1976-12-02,1.669847011566162 +MRK,1976-12-03,1.72285795211792 +MRK,1976-12-06,1.7758690118789673 +MRK,1976-12-07,1.742737054824829 +MRK,1976-12-08,1.7626169919967651 +MRK,1976-12-09,1.7559900283813477 +MRK,1976-12-10,1.7460509538650513 +MRK,1976-12-13,1.7162319421768188 +MRK,1976-12-14,1.7559900283813477 +MRK,1976-12-15,1.7526769638061523 +MRK,1976-12-16,1.7493640184402466 +MRK,1976-12-17,1.7659300565719604 +MRK,1976-12-20,1.7559900283813477 +MRK,1976-12-21,1.7891219854354858 +MRK,1976-12-22,1.7924350500106812 +MRK,1976-12-23,1.779183030128479 +MRK,1976-12-27,1.7924350500106812 +MRK,1976-12-28,1.78580904006958 +MRK,1976-12-29,1.7957489490509033 +MRK,1976-12-30,1.8056880235671997 +MRK,1976-12-31,1.8056880235671997 +MRK,1977-01-03,1.7758690118789673 +MRK,1977-01-04,1.7559900283813477 +MRK,1977-01-05,1.7394239902496338 +MRK,1977-01-06,1.7626169919967651 +MRK,1977-01-07,1.7692430019378662 +MRK,1977-01-10,1.7692430019378662 +MRK,1977-01-11,1.7493640184402466 +MRK,1977-01-12,1.7394239902496338 +MRK,1977-01-13,1.7493640184402466 +MRK,1977-01-14,1.7195450067520142 +MRK,1977-01-17,1.6963529586791992 +MRK,1977-01-18,1.6930400133132935 +MRK,1977-01-19,1.7029789686203003 +MRK,1977-01-20,1.640028953552246 +MRK,1977-01-21,1.6466549634933472 +MRK,1977-01-24,1.6035840511322021 +MRK,1977-01-25,1.5770779848098755 +MRK,1977-01-26,1.563825011253357 +MRK,1977-01-27,1.5671379566192627 +MRK,1977-01-28,1.5108139514923096 +MRK,1977-01-31,1.534006953239441 +MRK,1977-02-01,1.5505729913711548 +MRK,1977-02-02,1.5605119466781616 +MRK,1977-02-03,1.563825011253357 +MRK,1977-02-04,1.563825011253357 +MRK,1977-02-07,1.5770779848098755 +MRK,1977-02-08,1.5704519748687744 +MRK,1977-02-09,1.5704519748687744 +MRK,1977-02-10,1.5704519748687744 +MRK,1977-02-11,1.5605119466781616 +MRK,1977-02-14,1.547258973121643 +MRK,1977-02-15,1.5505729913711548 +MRK,1977-02-16,1.5373200178146362 +MRK,1977-02-17,1.5141270160675049 +MRK,1977-02-18,1.5273799896240234 +MRK,1977-02-22,1.5505729913711548 +MRK,1977-02-23,1.5373200178146362 +MRK,1977-02-24,1.5008749961853027 +MRK,1977-02-25,1.49093496799469 +MRK,1977-02-28,1.4876220226287842 +MRK,1977-03-01,1.480996012687683 +MRK,1977-03-02,1.497560977935791 +MRK,1977-03-03,1.5207539796829224 +MRK,1977-03-04,1.534006953239441 +MRK,1977-03-07,1.5373200178146362 +MRK,1977-03-08,1.5273799896240234 +MRK,1977-03-09,1.5240670442581177 +MRK,1977-03-10,1.5306930541992188 +MRK,1977-03-11,1.5439460277557373 +MRK,1977-03-14,1.55388605594635 +MRK,1977-03-15,1.5671379566192627 +MRK,1977-03-16,1.563825011253357 +MRK,1977-03-17,1.5505729913711548 +MRK,1977-03-18,1.5373200178146362 +MRK,1977-03-21,1.540632963180542 +MRK,1977-03-22,1.534006953239441 +MRK,1977-03-23,1.5306930541992188 +MRK,1977-03-24,1.5439460277557373 +MRK,1977-03-25,1.5306930541992188 +MRK,1977-03-28,1.4942480325698853 +MRK,1977-03-29,1.5108139514923096 +MRK,1977-03-30,1.4611159563064575 +MRK,1977-03-31,1.4611159563064575 +MRK,1977-04-01,1.4876220226287842 +MRK,1977-04-04,1.4578030109405518 +MRK,1977-04-05,1.4578030109405518 +MRK,1977-04-06,1.441236972808838 +MRK,1977-04-07,1.4445500373840332 +MRK,1977-04-11,1.4445500373840332 +MRK,1977-04-12,1.4644299745559692 +MRK,1977-04-13,1.4710559844970703 +MRK,1977-04-14,1.49093496799469 +MRK,1977-04-15,1.4677430391311646 +MRK,1977-04-18,1.447864055633545 +MRK,1977-04-19,1.4445500373840332 +MRK,1977-04-20,1.4346109628677368 +MRK,1977-04-21,1.38822603225708 +MRK,1977-04-22,1.3550939559936523 +MRK,1977-04-25,1.3352149724960327 +MRK,1977-04-26,1.3550939559936523 +MRK,1977-04-27,1.3517810106277466 +MRK,1977-04-28,1.3550939559936523 +MRK,1977-04-29,1.358407974243164 +MRK,1977-05-02,1.3517810106277466 +MRK,1977-05-03,1.3716599941253662 +MRK,1977-05-04,1.3849129676818848 +MRK,1977-05-05,1.3849129676818848 +MRK,1977-05-06,1.3981659412384033 +MRK,1977-05-09,1.3981659412384033 +MRK,1977-05-10,1.4014790058135986 +MRK,1977-05-11,1.3683470487594604 +MRK,1977-05-12,1.3849129676818848 +MRK,1977-05-13,1.3849129676818848 +MRK,1977-05-16,1.4014790058135986 +MRK,1977-05-17,1.4147319793701172 +MRK,1977-05-18,1.4180450439453125 +MRK,1977-05-19,1.4180450439453125 +MRK,1977-05-20,1.4081050157546997 +MRK,1977-05-23,1.3948529958724976 +MRK,1977-05-24,1.3915389776229858 +MRK,1977-05-25,1.358407974243164 +MRK,1977-05-26,1.3650339841842651 +MRK,1977-05-27,1.3451550006866455 +MRK,1977-05-31,1.3418420553207397 +MRK,1977-06-01,1.3650339841842651 +MRK,1977-06-02,1.3550939559936523 +MRK,1977-06-03,1.3650339841842651 +MRK,1977-06-06,1.3782869577407837 +MRK,1977-06-07,1.3782869577407837 +MRK,1977-06-08,1.3782869577407837 +MRK,1977-06-09,1.3981659412384033 +MRK,1977-06-10,1.3981659412384033 +MRK,1977-06-13,1.4213579893112183 +MRK,1977-06-14,1.4511770009994507 +MRK,1977-06-15,1.4578030109405518 +MRK,1977-06-16,1.4710559844970703 +MRK,1977-06-17,1.4843089580535889 +MRK,1977-06-20,1.5041879415512085 +MRK,1977-06-21,1.5108139514923096 +MRK,1977-06-22,1.5008749961853027 +MRK,1977-06-23,1.497560977935791 +MRK,1977-06-24,1.5008749961853027 +MRK,1977-06-27,1.4942480325698853 +MRK,1977-06-28,1.480996012687683 +MRK,1977-06-29,1.480996012687683 +MRK,1977-06-30,1.4776819944381714 +MRK,1977-07-01,1.4776819944381714 +MRK,1977-07-05,1.4677430391311646 +MRK,1977-07-06,1.4445500373840332 +MRK,1977-07-07,1.447864055633545 +MRK,1977-07-08,1.4511770009994507 +MRK,1977-07-11,1.4578030109405518 +MRK,1977-07-12,1.4544899463653564 +MRK,1977-07-13,1.4445500373840332 +MRK,1977-07-15,1.447864055633545 +MRK,1977-07-18,1.4511770009994507 +MRK,1977-07-19,1.4710559844970703 +MRK,1977-07-20,1.497560977935791 +MRK,1977-07-21,1.49093496799469 +MRK,1977-07-22,1.480996012687683 +MRK,1977-07-25,1.4379240274429321 +MRK,1977-07-26,1.4379240274429321 +MRK,1977-07-27,1.4180450439453125 +MRK,1977-07-28,1.3981659412384033 +MRK,1977-07-29,1.4147319793701172 +MRK,1977-08-01,1.4147319793701172 +MRK,1977-08-02,1.4180450439453125 +MRK,1977-08-03,1.4081050157546997 +MRK,1977-08-04,1.4180450439453125 +MRK,1977-08-05,1.4213579893112183 +MRK,1977-08-08,1.4246710538864136 +MRK,1977-08-09,1.4246710538864136 +MRK,1977-08-10,1.4279849529266357 +MRK,1977-08-11,1.4213579893112183 +MRK,1977-08-12,1.4246710538864136 +MRK,1977-08-15,1.431298017501831 +MRK,1977-08-16,1.4544899463653564 +MRK,1977-08-17,1.4743690490722656 +MRK,1977-08-18,1.5141270160675049 +MRK,1977-08-19,1.534006953239441 +MRK,1977-08-22,1.563825011253357 +MRK,1977-08-23,1.5671379566192627 +MRK,1977-08-24,1.563825011253357 +MRK,1977-08-25,1.5439460277557373 +MRK,1977-08-26,1.5306930541992188 +MRK,1977-08-29,1.5571990013122559 +MRK,1977-08-30,1.55388605594635 +MRK,1977-08-31,1.5571990013122559 +MRK,1977-09-01,1.5505729913711548 +MRK,1977-09-02,1.5605119466781616 +MRK,1977-09-06,1.5571990013122559 +MRK,1977-09-07,1.563825011253357 +MRK,1977-09-08,1.5373200178146362 +MRK,1977-09-09,1.5141270160675049 +MRK,1977-09-12,1.5041879415512085 +MRK,1977-09-13,1.5174410343170166 +MRK,1977-09-14,1.5306930541992188 +MRK,1977-09-15,1.5439460277557373 +MRK,1977-09-16,1.540632963180542 +MRK,1977-09-19,1.5273799896240234 +MRK,1977-09-20,1.5306930541992188 +MRK,1977-09-21,1.5041879415512085 +MRK,1977-09-22,1.5041879415512085 +MRK,1977-09-23,1.5041879415512085 +MRK,1977-09-26,1.5207539796829224 +MRK,1977-09-27,1.5240670442581177 +MRK,1977-09-28,1.5240670442581177 +MRK,1977-09-29,1.5373200178146362 +MRK,1977-09-30,1.5505729913711548 +MRK,1977-10-03,1.547258973121643 +MRK,1977-10-04,1.534006953239441 +MRK,1977-10-05,1.5439460277557373 +MRK,1977-10-06,1.5439460277557373 +MRK,1977-10-07,1.540632963180542 +MRK,1977-10-10,1.540632963180542 +MRK,1977-10-11,1.5373200178146362 +MRK,1977-10-12,1.5207539796829224 +MRK,1977-10-13,1.49093496799469 +MRK,1977-10-14,1.4843089580535889 +MRK,1977-10-17,1.4677430391311646 +MRK,1977-10-18,1.4379240274429321 +MRK,1977-10-19,1.3849129676818848 +MRK,1977-10-20,1.3782869577407837 +MRK,1977-10-21,1.3683470487594604 +MRK,1977-10-24,1.3617210388183594 +MRK,1977-10-25,1.3981659412384033 +MRK,1977-10-26,1.4213579893112183 +MRK,1977-10-27,1.4379240274429321 +MRK,1977-10-28,1.4578030109405518 +MRK,1977-10-31,1.431298017501831 +MRK,1977-11-01,1.3981659412384033 +MRK,1977-11-02,1.4081050157546997 +MRK,1977-11-03,1.38822603225708 +MRK,1977-11-04,1.4014790058135986 +MRK,1977-11-07,1.4114190340042114 +MRK,1977-11-08,1.4081050157546997 +MRK,1977-11-09,1.4147319793701172 +MRK,1977-11-10,1.4379240274429321 +MRK,1977-11-11,1.49093496799469 +MRK,1977-11-14,1.4942480325698853 +MRK,1977-11-15,1.5041879415512085 +MRK,1977-11-16,1.5108139514923096 +MRK,1977-11-17,1.5041879415512085 +MRK,1977-11-18,1.4942480325698853 +MRK,1977-11-21,1.497560977935791 +MRK,1977-11-22,1.5240670442581177 +MRK,1977-11-23,1.5306930541992188 +MRK,1977-11-25,1.55388605594635 +MRK,1977-11-28,1.5273799896240234 +MRK,1977-11-29,1.4743690490722656 +MRK,1977-11-30,1.49093496799469 +MRK,1977-12-01,1.4776819944381714 +MRK,1977-12-02,1.4644299745559692 +MRK,1977-12-05,1.4743690490722656 +MRK,1977-12-06,1.4511770009994507 +MRK,1977-12-07,1.4445500373840332 +MRK,1977-12-08,1.4544899463653564 +MRK,1977-12-09,1.447864055633545 +MRK,1977-12-12,1.441236972808838 +MRK,1977-12-13,1.4379240274429321 +MRK,1977-12-14,1.4511770009994507 +MRK,1977-12-15,1.4445500373840332 +MRK,1977-12-16,1.4379240274429321 +MRK,1977-12-19,1.441236972808838 +MRK,1977-12-20,1.4379240274429321 +MRK,1977-12-21,1.4445500373840332 +MRK,1977-12-22,1.4710559844970703 +MRK,1977-12-23,1.4876220226287842 +MRK,1977-12-27,1.49093496799469 +MRK,1977-12-28,1.4876220226287842 +MRK,1977-12-29,1.4876220226287842 +MRK,1977-12-30,1.4710559844970703 +MRK,1978-01-03,1.4213579893112183 +MRK,1978-01-04,1.4445500373840332 +MRK,1978-01-05,1.4213579893112183 +MRK,1978-01-06,1.4014790058135986 +MRK,1978-01-09,1.3981659412384033 +MRK,1978-01-10,1.4081050157546997 +MRK,1978-01-11,1.431298017501831 +MRK,1978-01-12,1.4346109628677368 +MRK,1978-01-13,1.4511770009994507 +MRK,1978-01-16,1.4445500373840332 +MRK,1978-01-17,1.4578030109405518 +MRK,1978-01-18,1.4611159563064575 +MRK,1978-01-19,1.4578030109405518 +MRK,1978-01-20,1.4644299745559692 +MRK,1978-01-23,1.4710559844970703 +MRK,1978-01-24,1.4710559844970703 +MRK,1978-01-25,1.4611159563064575 +MRK,1978-01-26,1.4445500373840332 +MRK,1978-01-27,1.4379240274429321 +MRK,1978-01-30,1.4611159563064575 +MRK,1978-01-31,1.4544899463653564 +MRK,1978-02-01,1.4710559844970703 +MRK,1978-02-02,1.4743690490722656 +MRK,1978-02-03,1.4776819944381714 +MRK,1978-02-06,1.4776819944381714 +MRK,1978-02-07,1.480996012687683 +MRK,1978-02-08,1.5041879415512085 +MRK,1978-02-09,1.4876220226287842 +MRK,1978-02-10,1.480996012687683 +MRK,1978-02-13,1.4843089580535889 +MRK,1978-02-14,1.4743690490722656 +MRK,1978-02-15,1.4511770009994507 +MRK,1978-02-16,1.4379240274429321 +MRK,1978-02-17,1.4180450439453125 +MRK,1978-02-21,1.4180450439453125 +MRK,1978-02-22,1.4047919511795044 +MRK,1978-02-23,1.4014790058135986 +MRK,1978-02-24,1.4147319793701172 +MRK,1978-02-27,1.4114190340042114 +MRK,1978-02-28,1.3948529958724976 +MRK,1978-03-01,1.3981659412384033 +MRK,1978-03-02,1.3782869577407837 +MRK,1978-03-03,1.3716599941253662 +MRK,1978-03-06,1.358407974243164 +MRK,1978-03-07,1.3650339841842651 +MRK,1978-03-08,1.3716599941253662 +MRK,1978-03-09,1.38822603225708 +MRK,1978-03-10,1.4081050157546997 +MRK,1978-03-13,1.3948529958724976 +MRK,1978-03-14,1.38822603225708 +MRK,1978-03-15,1.3650339841842651 +MRK,1978-03-16,1.358407974243164 +MRK,1978-03-17,1.3749730587005615 +MRK,1978-03-20,1.4047919511795044 +MRK,1978-03-21,1.3650339841842651 +MRK,1978-03-22,1.3451550006866455 +MRK,1978-03-23,1.3120230436325073 +MRK,1978-03-27,1.2755780220031738 +MRK,1978-03-28,1.2921439409255981 +MRK,1978-03-29,1.2921439409255981 +MRK,1978-03-30,1.2921439409255981 +MRK,1978-03-31,1.2888309955596924 +MRK,1978-04-03,1.282204031944275 +MRK,1978-04-04,1.2954570055007935 +MRK,1978-04-05,1.308709979057312 +MRK,1978-04-06,1.308709979057312 +MRK,1978-04-07,1.3186490535736084 +MRK,1978-04-10,1.3418420553207397 +MRK,1978-04-11,1.338528037071228 +MRK,1978-04-12,1.3484679460525513 +MRK,1978-04-13,1.3849129676818848 +MRK,1978-04-14,1.4147319793701172 +MRK,1978-04-17,1.4246710538864136 +MRK,1978-04-18,1.3948529958724976 +MRK,1978-04-19,1.4114190340042114 +MRK,1978-04-20,1.4147319793701172 +MRK,1978-04-21,1.4213579893112183 +MRK,1978-04-24,1.447864055633545 +MRK,1978-04-25,1.4710559844970703 +MRK,1978-04-26,1.4710559844970703 +MRK,1978-04-27,1.4677430391311646 +MRK,1978-04-28,1.480996012687683 +MRK,1978-05-01,1.497560977935791 +MRK,1978-05-02,1.5141270160675049 +MRK,1978-05-03,1.5207539796829224 +MRK,1978-05-04,1.480996012687683 +MRK,1978-05-05,1.4578030109405518 +MRK,1978-05-08,1.4379240274429321 +MRK,1978-05-09,1.4180450439453125 +MRK,1978-05-10,1.4180450439453125 +MRK,1978-05-11,1.4445500373840332 +MRK,1978-05-12,1.4743690490722656 +MRK,1978-05-15,1.49093496799469 +MRK,1978-05-16,1.5373200178146362 +MRK,1978-05-17,1.5306930541992188 +MRK,1978-05-18,1.5207539796829224 +MRK,1978-05-19,1.5174410343170166 +MRK,1978-05-22,1.5704519748687744 +MRK,1978-05-23,1.5605119466781616 +MRK,1978-05-24,1.547258973121643 +MRK,1978-05-25,1.547258973121643 +MRK,1978-05-26,1.5306930541992188 +MRK,1978-05-30,1.5373200178146362 +MRK,1978-05-31,1.5439460277557373 +MRK,1978-06-01,1.5373200178146362 +MRK,1978-06-02,1.5737650394439697 +MRK,1978-06-05,1.6466549634933472 +MRK,1978-06-06,1.6499680280685425 +MRK,1978-06-07,1.6300890445709229 +MRK,1978-06-08,1.606896996498108 +MRK,1978-06-09,1.5704519748687744 +MRK,1978-06-12,1.55388605594635 +MRK,1978-06-13,1.5704519748687744 +MRK,1978-06-14,1.5870180130004883 +MRK,1978-06-15,1.540632963180542 +MRK,1978-06-16,1.547258973121643 +MRK,1978-06-19,1.5571990013122559 +MRK,1978-06-20,1.5174410343170166 +MRK,1978-06-21,1.5141270160675049 +MRK,1978-06-22,1.5041879415512085 +MRK,1978-06-23,1.4843089580535889 +MRK,1978-06-26,1.4511770009994507 +MRK,1978-06-27,1.4644299745559692 +MRK,1978-06-28,1.480996012687683 +MRK,1978-06-29,1.4776819944381714 +MRK,1978-06-30,1.4710559844970703 +MRK,1978-07-03,1.4644299745559692 +MRK,1978-07-05,1.4544899463653564 +MRK,1978-07-06,1.4710559844970703 +MRK,1978-07-07,1.480996012687683 +MRK,1978-07-10,1.49093496799469 +MRK,1978-07-11,1.5306930541992188 +MRK,1978-07-12,1.5439460277557373 +MRK,1978-07-13,1.5306930541992188 +MRK,1978-07-14,1.5671379566192627 +MRK,1978-07-17,1.6035840511322021 +MRK,1978-07-18,1.590330958366394 +MRK,1978-07-19,1.6102099418640137 +MRK,1978-07-20,1.5803910493850708 +MRK,1978-07-21,1.590330958366394 +MRK,1978-07-24,1.5837039947509766 +MRK,1978-07-25,1.5439460277557373 +MRK,1978-07-26,1.5571990013122559 +MRK,1978-07-27,1.5505729913711548 +MRK,1978-07-28,1.5704519748687744 +MRK,1978-07-31,1.6002700328826904 +MRK,1978-08-01,1.613523006439209 +MRK,1978-08-02,1.6499680280685425 +MRK,1978-08-03,1.6963529586791992 +MRK,1978-08-04,1.6731610298156738 +MRK,1978-08-07,1.6433420181274414 +MRK,1978-08-08,1.6532809734344482 +MRK,1978-08-09,1.6532809734344482 +MRK,1978-08-10,1.6234630346298218 +MRK,1978-08-11,1.6168359518051147 +MRK,1978-08-14,1.6102099418640137 +MRK,1978-08-15,1.606896996498108 +MRK,1978-08-16,1.5969569683074951 +MRK,1978-08-17,1.590330958366394 +MRK,1978-08-18,1.5770779848098755 +MRK,1978-08-21,1.5605119466781616 +MRK,1978-08-22,1.62014901638031 +MRK,1978-08-23,1.6168359518051147 +MRK,1978-08-24,1.613523006439209 +MRK,1978-08-25,1.6035840511322021 +MRK,1978-08-28,1.5704519748687744 +MRK,1978-08-29,1.5770779848098755 +MRK,1978-08-30,1.5803910493850708 +MRK,1978-08-31,1.6102099418640137 +MRK,1978-09-01,1.6234630346298218 +MRK,1978-09-05,1.6499680280685425 +MRK,1978-09-06,1.6764739751815796 +MRK,1978-09-07,1.7062920331954956 +MRK,1978-09-08,1.729485034942627 +MRK,1978-09-11,1.742737054824829 +MRK,1978-09-12,1.72285795211792 +MRK,1978-09-13,1.6731610298156738 +MRK,1978-09-14,1.636715054512024 +MRK,1978-09-15,1.6334019899368286 +MRK,1978-09-18,1.636715054512024 +MRK,1978-09-19,1.6499680280685425 +MRK,1978-09-20,1.6300890445709229 +MRK,1978-09-21,1.6102099418640137 +MRK,1978-09-22,1.606896996498108 +MRK,1978-09-25,1.590330958366394 +MRK,1978-09-26,1.5837039947509766 +MRK,1978-09-27,1.5571990013122559 +MRK,1978-09-28,1.5770779848098755 +MRK,1978-09-29,1.590330958366394 +MRK,1978-10-02,1.5969569683074951 +MRK,1978-10-03,1.5803910493850708 +MRK,1978-10-04,1.5770779848098755 +MRK,1978-10-05,1.5505729913711548 +MRK,1978-10-06,1.5439460277557373 +MRK,1978-10-09,1.590330958366394 +MRK,1978-10-10,1.5837039947509766 +MRK,1978-10-11,1.6035840511322021 +MRK,1978-10-12,1.5770779848098755 +MRK,1978-10-13,1.5770779848098755 +MRK,1978-10-16,1.547258973121643 +MRK,1978-10-17,1.5174410343170166 +MRK,1978-10-18,1.5108139514923096 +MRK,1978-10-19,1.5141270160675049 +MRK,1978-10-20,1.497560977935791 +MRK,1978-10-23,1.5240670442581177 +MRK,1978-10-24,1.5141270160675049 +MRK,1978-10-25,1.497560977935791 +MRK,1978-10-26,1.4776819944381714 +MRK,1978-10-27,1.4578030109405518 +MRK,1978-10-30,1.5439460277557373 +MRK,1978-10-31,1.49093496799469 +MRK,1978-11-01,1.6300890445709229 +MRK,1978-11-02,1.5704519748687744 +MRK,1978-11-03,1.5837039947509766 +MRK,1978-11-06,1.5770779848098755 +MRK,1978-11-07,1.547258973121643 +MRK,1978-11-08,1.5505729913711548 +MRK,1978-11-09,1.534006953239441 +MRK,1978-11-10,1.5373200178146362 +MRK,1978-11-13,1.5373200178146362 +MRK,1978-11-14,1.5306930541992188 +MRK,1978-11-15,1.5108139514923096 +MRK,1978-11-16,1.5505729913711548 +MRK,1978-11-17,1.5737650394439697 +MRK,1978-11-20,1.5837039947509766 +MRK,1978-11-21,1.5704519748687744 +MRK,1978-11-22,1.55388605594635 +MRK,1978-11-24,1.563825011253357 +MRK,1978-11-27,1.563825011253357 +MRK,1978-11-28,1.5770779848098755 +MRK,1978-11-29,1.540632963180542 +MRK,1978-11-30,1.5837039947509766 +MRK,1978-12-01,1.6300890445709229 +MRK,1978-12-04,1.6499680280685425 +MRK,1978-12-05,1.736111044883728 +MRK,1978-12-06,1.6996660232543945 +MRK,1978-12-07,1.712918996810913 +MRK,1978-12-08,1.7493640184402466 +MRK,1978-12-11,1.742737054824829 +MRK,1978-12-12,1.729485034942627 +MRK,1978-12-13,1.6897259950637817 +MRK,1978-12-14,1.7096060514450073 +MRK,1978-12-15,1.6897259950637817 +MRK,1978-12-18,1.65659499168396 +MRK,1978-12-19,1.6830999851226807 +MRK,1978-12-20,1.7758690118789673 +MRK,1978-12-21,1.779183030128479 +MRK,1978-12-22,1.8090009689331055 +MRK,1978-12-26,1.8321939706802368 +MRK,1978-12-27,1.8023749589920044 +MRK,1978-12-28,1.7957489490509033 +MRK,1978-12-29,1.7924350500106812 +MRK,1979-01-02,1.7990620136260986 +MRK,1979-01-03,1.8056880235671997 +MRK,1979-01-04,1.8023749589920044 +MRK,1979-01-05,1.8123140335083008 +MRK,1979-01-08,1.8023749589920044 +MRK,1979-01-09,1.8023749589920044 +MRK,1979-01-10,1.8023749589920044 +MRK,1979-01-11,1.8553860187530518 +MRK,1979-01-12,1.8785779476165771 +MRK,1979-01-15,1.8984570503234863 +MRK,1979-01-16,1.8620120286941528 +MRK,1979-01-17,1.8620120286941528 +MRK,1979-01-18,1.8620120286941528 +MRK,1979-01-19,1.8487600088119507 +MRK,1979-01-22,1.8355070352554321 +MRK,1979-01-23,1.828879952430725 +MRK,1979-01-24,1.7824959754943848 +MRK,1979-01-25,1.8255670070648193 +MRK,1979-01-26,1.828879952430725 +MRK,1979-01-29,1.822253942489624 +MRK,1979-01-30,1.8156280517578125 +MRK,1979-01-31,1.8023749589920044 +MRK,1979-02-01,1.7990620136260986 +MRK,1979-02-02,1.7824959754943848 +MRK,1979-02-05,1.7626169919967651 +MRK,1979-02-06,1.7626169919967651 +MRK,1979-02-07,1.7659300565719604 +MRK,1979-02-08,1.78580904006958 +MRK,1979-02-09,1.772555947303772 +MRK,1979-02-12,1.772555947303772 +MRK,1979-02-13,1.7957489490509033 +MRK,1979-02-14,1.7990620136260986 +MRK,1979-02-15,1.78580904006958 +MRK,1979-02-16,1.7493640184402466 +MRK,1979-02-20,1.7626169919967651 +MRK,1979-02-21,1.7526769638061523 +MRK,1979-02-22,1.729485034942627 +MRK,1979-02-23,1.7394239902496338 +MRK,1979-02-26,1.7327979803085327 +MRK,1979-02-27,1.7162319421768188 +MRK,1979-02-28,1.729485034942627 +MRK,1979-03-01,1.7162319421768188 +MRK,1979-03-02,1.712918996810913 +MRK,1979-03-05,1.736111044883728 +MRK,1979-03-06,1.736111044883728 +MRK,1979-03-07,1.7593029737472534 +MRK,1979-03-08,1.7659300565719604 +MRK,1979-03-09,1.7758690118789673 +MRK,1979-03-12,1.7626169919967651 +MRK,1979-03-13,1.7626169919967651 +MRK,1979-03-14,1.742737054824829 +MRK,1979-03-15,1.742737054824829 +MRK,1979-03-16,1.7559900283813477 +MRK,1979-03-19,1.7692430019378662 +MRK,1979-03-20,1.7659300565719604 +MRK,1979-03-21,1.779183030128479 +MRK,1979-03-22,1.8090009689331055 +MRK,1979-03-23,1.8023749589920044 +MRK,1979-03-26,1.7626169919967651 +MRK,1979-03-27,1.7990620136260986 +MRK,1979-03-28,1.7758690118789673 +MRK,1979-03-29,1.742737054824829 +MRK,1979-03-30,1.7493640184402466 +MRK,1979-04-02,1.7327979803085327 +MRK,1979-04-03,1.7593029737472534 +MRK,1979-04-04,1.7824959754943848 +MRK,1979-04-05,1.7692430019378662 +MRK,1979-04-06,1.7758690118789673 +MRK,1979-04-09,1.772555947303772 +MRK,1979-04-10,1.78580904006958 +MRK,1979-04-11,1.7559900283813477 +MRK,1979-04-12,1.736111044883728 +MRK,1979-04-16,1.7261719703674316 +MRK,1979-04-17,1.736111044883728 +MRK,1979-04-18,1.7559900283813477 +MRK,1979-04-19,1.7626169919967651 +MRK,1979-04-20,1.7493640184402466 +MRK,1979-04-23,1.729485034942627 +MRK,1979-04-24,1.7460509538650513 +MRK,1979-04-25,1.7593029737472534 +MRK,1979-04-26,1.7758690118789673 +MRK,1979-04-27,1.7990620136260986 +MRK,1979-04-30,1.8156280517578125 +MRK,1979-05-01,1.8156280517578125 +MRK,1979-05-02,1.7990620136260986 +MRK,1979-05-03,1.7924350500106812 +MRK,1979-05-04,1.7692430019378662 +MRK,1979-05-07,1.7327979803085327 +MRK,1979-05-08,1.7559900283813477 +MRK,1979-05-09,1.736111044883728 +MRK,1979-05-10,1.6963529586791992 +MRK,1979-05-11,1.729485034942627 +MRK,1979-05-14,1.72285795211792 +MRK,1979-05-15,1.7162319421768188 +MRK,1979-05-16,1.679787039756775 +MRK,1979-05-17,1.7195450067520142 +MRK,1979-05-18,1.7062920331954956 +MRK,1979-05-21,1.7096060514450073 +MRK,1979-05-22,1.7096060514450073 +MRK,1979-05-23,1.7029789686203003 +MRK,1979-05-24,1.6830999851226807 +MRK,1979-05-25,1.6897259950637817 +MRK,1979-05-29,1.6830999851226807 +MRK,1979-05-30,1.6599080562591553 +MRK,1979-05-31,1.663221001625061 +MRK,1979-06-01,1.663221001625061 +MRK,1979-06-04,1.6731610298156738 +MRK,1979-06-05,1.6897259950637817 +MRK,1979-06-06,1.729485034942627 +MRK,1979-06-07,1.742737054824829 +MRK,1979-06-08,1.7261719703674316 +MRK,1979-06-11,1.7460509538650513 +MRK,1979-06-12,1.7626169919967651 +MRK,1979-06-13,1.7593029737472534 +MRK,1979-06-14,1.742737054824829 +MRK,1979-06-15,1.7460509538650513 +MRK,1979-06-18,1.729485034942627 +MRK,1979-06-19,1.736111044883728 +MRK,1979-06-20,1.7162319421768188 +MRK,1979-06-21,1.72285795211792 +MRK,1979-06-22,1.7261719703674316 +MRK,1979-06-25,1.736111044883728 +MRK,1979-06-26,1.7162319421768188 +MRK,1979-06-27,1.7394239902496338 +MRK,1979-06-28,1.7394239902496338 +MRK,1979-06-29,1.7891219854354858 +MRK,1979-07-02,1.736111044883728 +MRK,1979-07-03,1.7758690118789673 +MRK,1979-07-05,1.7659300565719604 +MRK,1979-07-06,1.7957489490509033 +MRK,1979-07-09,1.8189409971237183 +MRK,1979-07-10,1.822253942489624 +MRK,1979-07-11,1.8189409971237183 +MRK,1979-07-12,1.7891219854354858 +MRK,1979-07-13,1.7891219854354858 +MRK,1979-07-16,1.7990620136260986 +MRK,1979-07-17,1.7593029737472534 +MRK,1979-07-18,1.7692430019378662 +MRK,1979-07-19,1.7526769638061523 +MRK,1979-07-20,1.7626169919967651 +MRK,1979-07-23,1.7460509538650513 +MRK,1979-07-24,1.7460509538650513 +MRK,1979-07-25,1.7692430019378662 +MRK,1979-07-26,1.78580904006958 +MRK,1979-07-27,1.7559900283813477 +MRK,1979-07-30,1.7559900283813477 +MRK,1979-07-31,1.7559900283813477 +MRK,1979-08-01,1.7659300565719604 +MRK,1979-08-02,1.7593029737472534 +MRK,1979-08-03,1.736111044883728 +MRK,1979-08-06,1.7493640184402466 +MRK,1979-08-07,1.7692430019378662 +MRK,1979-08-08,1.7891219854354858 +MRK,1979-08-09,1.7891219854354858 +MRK,1979-08-10,1.78580904006958 +MRK,1979-08-13,1.8255670070648193 +MRK,1979-08-14,1.8321939706802368 +MRK,1979-08-15,1.8686389923095703 +MRK,1979-08-16,1.8818910121917725 +MRK,1979-08-17,1.8852050304412842 +MRK,1979-08-20,1.8852050304412842 +MRK,1979-08-21,1.88851797580719 +MRK,1979-08-22,1.8785779476165771 +MRK,1979-08-23,1.8553860187530518 +MRK,1979-08-24,1.8421330451965332 +MRK,1979-08-27,1.8487600088119507 +MRK,1979-08-28,1.8553860187530518 +MRK,1979-08-29,1.8620120286941528 +MRK,1979-08-30,1.8620120286941528 +MRK,1979-08-31,1.8421330451965332 +MRK,1979-09-04,1.822253942489624 +MRK,1979-09-05,1.7957489490509033 +MRK,1979-09-06,1.7692430019378662 +MRK,1979-09-07,1.7891219854354858 +MRK,1979-09-10,1.7924350500106812 +MRK,1979-09-11,1.7626169919967651 +MRK,1979-09-12,1.7526769638061523 +MRK,1979-09-13,1.7559900283813477 +MRK,1979-09-14,1.7626169919967651 +MRK,1979-09-17,1.7758690118789673 +MRK,1979-09-18,1.7559900283813477 +MRK,1979-09-19,1.7626169919967651 +MRK,1979-09-20,1.7692430019378662 +MRK,1979-09-21,1.7924350500106812 +MRK,1979-09-24,1.7924350500106812 +MRK,1979-09-25,1.8023749589920044 +MRK,1979-09-26,1.828879952430725 +MRK,1979-09-27,1.828879952430725 +MRK,1979-09-28,1.822253942489624 +MRK,1979-10-01,1.8056880235671997 +MRK,1979-10-02,1.8785779476165771 +MRK,1979-10-03,1.8620120286941528 +MRK,1979-10-04,1.8686389923095703 +MRK,1979-10-05,1.8686389923095703 +MRK,1979-10-08,1.8487600088119507 +MRK,1979-10-09,1.7957489490509033 +MRK,1979-10-10,1.7493640184402466 +MRK,1979-10-11,1.736111044883728 +MRK,1979-10-12,1.736111044883728 +MRK,1979-10-15,1.7261719703674316 +MRK,1979-10-16,1.742737054824829 +MRK,1979-10-17,1.7493640184402466 +MRK,1979-10-18,1.7526769638061523 +MRK,1979-10-19,1.712918996810913 +MRK,1979-10-22,1.7261719703674316 +MRK,1979-10-23,1.712918996810913 +MRK,1979-10-24,1.7162319421768188 +MRK,1979-10-25,1.7195450067520142 +MRK,1979-10-26,1.742737054824829 +MRK,1979-10-29,1.736111044883728 +MRK,1979-10-30,1.772555947303772 +MRK,1979-10-31,1.7526769638061523 +MRK,1979-11-01,1.7626169919967651 +MRK,1979-11-02,1.7626169919967651 +MRK,1979-11-05,1.7493640184402466 +MRK,1979-11-06,1.736111044883728 +MRK,1979-11-07,1.7261719703674316 +MRK,1979-11-08,1.7195450067520142 +MRK,1979-11-09,1.7526769638061523 +MRK,1979-11-12,1.8156280517578125 +MRK,1979-11-13,1.7990620136260986 +MRK,1979-11-14,1.8255670070648193 +MRK,1979-11-15,1.8421330451965332 +MRK,1979-11-16,1.822253942489624 +MRK,1979-11-19,1.8156280517578125 +MRK,1979-11-20,1.8321939706802368 +MRK,1979-11-21,1.8421330451965332 +MRK,1979-11-23,1.8752650022506714 +MRK,1979-11-26,1.938215970993042 +MRK,1979-11-27,1.9349019527435303 +MRK,1979-11-28,1.9580949544906616 +MRK,1979-11-29,1.944841980934143 +MRK,1979-11-30,1.9183369874954224 +MRK,1979-12-03,1.895143985748291 +MRK,1979-12-04,1.9183369874954224 +MRK,1979-12-05,1.9117100238800049 +MRK,1979-12-06,1.9481550455093384 +MRK,1979-12-07,1.9514679908752441 +MRK,1979-12-10,1.9415290355682373 +MRK,1979-12-11,1.9216500520706177 +MRK,1979-12-12,1.9050840139389038 +MRK,1979-12-13,1.9017709493637085 +MRK,1979-12-14,1.9481550455093384 +MRK,1979-12-17,1.9415290355682373 +MRK,1979-12-18,1.9150229692459106 +MRK,1979-12-19,1.9083969593048096 +MRK,1979-12-20,1.9315890073776245 +MRK,1979-12-21,1.9481550455093384 +MRK,1979-12-24,1.9315890073776245 +MRK,1979-12-26,1.9216500520706177 +MRK,1979-12-27,1.944841980934143 +MRK,1979-12-28,1.938215970993042 +MRK,1979-12-31,1.9150229692459106 +MRK,1980-01-02,1.8752650022506714 +MRK,1980-01-03,1.9017709493637085 +MRK,1980-01-04,1.9150229692459106 +MRK,1980-01-07,1.9315890073776245 +MRK,1980-01-08,1.9879130125045776 +MRK,1980-01-09,1.9746609926223755 +MRK,1980-01-10,1.9945399761199951 +MRK,1980-01-11,1.9349019527435303 +MRK,1980-01-14,1.9481550455093384 +MRK,1980-01-15,1.9282759428024292 +MRK,1980-01-16,1.9249629974365234 +MRK,1980-01-17,1.8818910121917725 +MRK,1980-01-18,1.8686389923095703 +MRK,1980-01-21,1.8719520568847656 +MRK,1980-01-22,1.8553860187530518 +MRK,1980-01-23,1.8620120286941528 +MRK,1980-01-24,1.8620120286941528 +MRK,1980-01-25,1.8553860187530518 +MRK,1980-01-28,1.845445990562439 +MRK,1980-01-29,1.8255670070648193 +MRK,1980-01-30,1.8487600088119507 +MRK,1980-01-31,1.8156280517578125 +MRK,1980-02-01,1.7924350500106812 +MRK,1980-02-04,1.8090009689331055 +MRK,1980-02-05,1.8123140335083008 +MRK,1980-02-06,1.8090009689331055 +MRK,1980-02-07,1.7593029737472534 +MRK,1980-02-08,1.7493640184402466 +MRK,1980-02-11,1.7824959754943848 +MRK,1980-02-12,1.828879952430725 +MRK,1980-02-13,1.779183030128479 +MRK,1980-02-14,1.7758690118789673 +MRK,1980-02-15,1.742737054824829 +MRK,1980-02-19,1.7162319421768188 +MRK,1980-02-20,1.7824959754943848 +MRK,1980-02-21,1.72285795211792 +MRK,1980-02-22,1.729485034942627 +MRK,1980-02-25,1.72285795211792 +MRK,1980-02-26,1.6996660232543945 +MRK,1980-02-27,1.6433420181274414 +MRK,1980-02-28,1.606896996498108 +MRK,1980-02-29,1.679787039756775 +MRK,1980-03-03,1.6499680280685425 +MRK,1980-03-04,1.6168359518051147 +MRK,1980-03-05,1.590330958366394 +MRK,1980-03-06,1.5571990013122559 +MRK,1980-03-07,1.6002700328826904 +MRK,1980-03-10,1.640028953552246 +MRK,1980-03-11,1.6764739751815796 +MRK,1980-03-12,1.6334019899368286 +MRK,1980-03-13,1.65659499168396 +MRK,1980-03-14,1.640028953552246 +MRK,1980-03-17,1.6002700328826904 +MRK,1980-03-18,1.6599080562591553 +MRK,1980-03-19,1.6466549634933472 +MRK,1980-03-20,1.6433420181274414 +MRK,1980-03-21,1.636715054512024 +MRK,1980-03-24,1.6102099418640137 +MRK,1980-03-25,1.6665339469909668 +MRK,1980-03-26,1.6433420181274414 +MRK,1980-03-27,1.663221001625061 +MRK,1980-03-28,1.7096060514450073 +MRK,1980-03-31,1.7891219854354858 +MRK,1980-04-01,1.7957489490509033 +MRK,1980-04-02,1.8056880235671997 +MRK,1980-04-03,1.8090009689331055 +MRK,1980-04-07,1.742737054824829 +MRK,1980-04-08,1.7460509538650513 +MRK,1980-04-09,1.779183030128479 +MRK,1980-04-10,1.7824959754943848 +MRK,1980-04-11,1.7559900283813477 +MRK,1980-04-14,1.7261719703674316 +MRK,1980-04-15,1.7327979803085327 +MRK,1980-04-16,1.736111044883728 +MRK,1980-04-17,1.736111044883728 +MRK,1980-04-18,1.7029789686203003 +MRK,1980-04-21,1.686413049697876 +MRK,1980-04-22,1.779183030128479 +MRK,1980-04-23,1.7692430019378662 +MRK,1980-04-24,1.7891219854354858 +MRK,1980-04-25,1.7957489490509033 +MRK,1980-04-28,1.8023749589920044 +MRK,1980-04-29,1.7957489490509033 +MRK,1980-04-30,1.7990620136260986 +MRK,1980-05-01,1.7758690118789673 +MRK,1980-05-02,1.7758690118789673 +MRK,1980-05-05,1.7957489490509033 +MRK,1980-05-06,1.8421330451965332 +MRK,1980-05-07,1.8355070352554321 +MRK,1980-05-08,1.8487600088119507 +MRK,1980-05-09,1.828879952430725 +MRK,1980-05-12,1.8255670070648193 +MRK,1980-05-13,1.8255670070648193 +MRK,1980-05-14,1.8421330451965332 +MRK,1980-05-15,1.8487600088119507 +MRK,1980-05-16,1.8686389923095703 +MRK,1980-05-19,1.8553860187530518 +MRK,1980-05-20,1.8553860187530518 +MRK,1980-05-21,1.895143985748291 +MRK,1980-05-22,1.8818910121917725 +MRK,1980-05-23,1.8785779476165771 +MRK,1980-05-27,1.88851797580719 +MRK,1980-05-28,1.8984570503234863 +MRK,1980-05-29,1.8852050304412842 +MRK,1980-05-30,1.895143985748291 +MRK,1980-06-02,1.8785779476165771 +MRK,1980-06-03,1.8620120286941528 +MRK,1980-06-04,1.88851797580719 +MRK,1980-06-05,1.8752650022506714 +MRK,1980-06-06,1.9050840139389038 +MRK,1980-06-09,1.8984570503234863 +MRK,1980-06-10,1.8984570503234863 +MRK,1980-06-11,1.8918310403823853 +MRK,1980-06-12,1.9017709493637085 +MRK,1980-06-13,1.9017709493637085 +MRK,1980-06-16,1.88851797580719 +MRK,1980-06-17,1.8918310403823853 +MRK,1980-06-18,1.895143985748291 +MRK,1980-06-19,1.8752650022506714 +MRK,1980-06-20,1.8752650022506714 +MRK,1980-06-23,1.8818910121917725 +MRK,1980-06-24,1.8752650022506714 +MRK,1980-06-25,1.9349019527435303 +MRK,1980-06-26,1.9050840139389038 +MRK,1980-06-27,1.895143985748291 +MRK,1980-06-30,1.8752650022506714 +MRK,1980-07-01,1.9017709493637085 +MRK,1980-07-02,1.9083969593048096 +MRK,1980-07-03,1.9349019527435303 +MRK,1980-07-07,1.9415290355682373 +MRK,1980-07-08,1.9547820091247559 +MRK,1980-07-09,1.9547820091247559 +MRK,1980-07-10,1.9415290355682373 +MRK,1980-07-11,1.9282759428024292 +MRK,1980-07-14,1.9879130125045776 +MRK,1980-07-15,1.9879130125045776 +MRK,1980-07-16,2.0011661052703857 +MRK,1980-07-17,2.0011661052703857 +MRK,1980-07-18,2.0144190788269043 +MRK,1980-07-21,2.067430019378662 +MRK,1980-07-22,2.021044969558716 +MRK,1980-07-23,2.0243589878082275 +MRK,1980-07-24,2.011106014251709 +MRK,1980-07-25,1.9945399761199951 +MRK,1980-07-28,2.0177319049835205 +MRK,1980-07-29,2.0342979431152344 +MRK,1980-07-30,2.0342979431152344 +MRK,1980-07-31,2.047550916671753 +MRK,1980-08-01,2.047550916671753 +MRK,1980-08-04,2.067430019378662 +MRK,1980-08-05,2.0541770458221436 +MRK,1980-08-06,2.0342979431152344 +MRK,1980-08-07,2.0541770458221436 +MRK,1980-08-08,2.0740559101104736 +MRK,1980-08-11,2.087308883666992 +MRK,1980-08-12,2.067430019378662 +MRK,1980-08-13,2.067430019378662 +MRK,1980-08-14,2.083996057510376 +MRK,1980-08-15,2.1105010509490967 +MRK,1980-08-18,2.0740559101104736 +MRK,1980-08-19,2.047550916671753 +MRK,1980-08-20,2.067430019378662 +MRK,1980-08-21,2.1138150691986084 +MRK,1980-08-22,2.103874921798706 +MRK,1980-08-25,2.087308883666992 +MRK,1980-08-26,2.0806829929351807 +MRK,1980-08-27,2.0608038902282715 +MRK,1980-08-28,2.047550916671753 +MRK,1980-08-29,2.0077929496765137 +MRK,1980-09-02,2.0243589878082275 +MRK,1980-09-03,2.047550916671753 +MRK,1980-09-04,2.0707430839538574 +MRK,1980-09-05,2.064116954803467 +MRK,1980-09-08,2.047550916671753 +MRK,1980-09-09,2.0409250259399414 +MRK,1980-09-10,2.0508639812469482 +MRK,1980-09-11,2.057490110397339 +MRK,1980-09-12,2.0342979431152344 +MRK,1980-09-15,2.027672052383423 +MRK,1980-09-16,2.0707430839538574 +MRK,1980-09-17,2.1071879863739014 +MRK,1980-09-18,2.10056209564209 +MRK,1980-09-19,2.1270670890808105 +MRK,1980-09-22,2.1535730361938477 +MRK,1980-09-23,2.140320062637329 +MRK,1980-09-24,2.1535730361938477 +MRK,1980-09-25,2.160198926925659 +MRK,1980-09-26,2.156886100769043 +MRK,1980-09-29,2.087308883666992 +MRK,1980-09-30,2.1138150691986084 +MRK,1980-10-01,2.1105010509490967 +MRK,1980-10-02,2.1138150691986084 +MRK,1980-10-03,2.1071879863739014 +MRK,1980-10-06,2.1270670890808105 +MRK,1980-10-07,2.1138150691986084 +MRK,1980-10-08,2.1237540245056152 +MRK,1980-10-09,2.10056209564209 +MRK,1980-10-10,2.0740559101104736 +MRK,1980-10-13,2.083996057510376 +MRK,1980-10-14,2.0906219482421875 +MRK,1980-10-15,2.093935966491699 +MRK,1980-10-16,2.0773699283599854 +MRK,1980-10-17,2.0773699283599854 +MRK,1980-10-20,2.067430019378662 +MRK,1980-10-21,2.083996057510376 +MRK,1980-10-22,2.087308883666992 +MRK,1980-10-23,2.0144190788269043 +MRK,1980-10-24,1.9746609926223755 +MRK,1980-10-27,1.9945399761199951 +MRK,1980-10-28,2.0144190788269043 +MRK,1980-10-29,2.0011661052703857 +MRK,1980-10-30,1.938215970993042 +MRK,1980-10-31,1.9812870025634766 +MRK,1980-11-03,2.0144190788269043 +MRK,1980-11-05,2.0541770458221436 +MRK,1980-11-06,2.021044969558716 +MRK,1980-11-07,2.021044969558716 +MRK,1980-11-10,2.0144190788269043 +MRK,1980-11-11,2.021044969558716 +MRK,1980-11-12,2.027672052383423 +MRK,1980-11-13,2.0806829929351807 +MRK,1980-11-14,2.1105010509490967 +MRK,1980-11-17,2.1071879863739014 +MRK,1980-11-18,2.140320062637329 +MRK,1980-11-19,2.1303811073303223 +MRK,1980-11-20,2.12044095993042 +MRK,1980-11-21,2.140320062637329 +MRK,1980-11-24,2.12044095993042 +MRK,1980-11-25,2.10056209564209 +MRK,1980-11-26,2.1071879863739014 +MRK,1980-11-28,2.1071879863739014 +MRK,1980-12-01,2.0508639812469482 +MRK,1980-12-02,2.0608038902282715 +MRK,1980-12-03,2.0508639812469482 +MRK,1980-12-04,2.0409250259399414 +MRK,1980-12-05,2.0342979431152344 +MRK,1980-12-08,1.9879130125045776 +MRK,1980-12-09,1.9945399761199951 +MRK,1980-12-10,1.9713480472564697 +MRK,1980-12-11,1.968034029006958 +MRK,1980-12-12,1.9812870025634766 +MRK,1980-12-15,2.0077929496765137 +MRK,1980-12-16,1.9978530406951904 +MRK,1980-12-17,1.9547820091247559 +MRK,1980-12-18,2.0011661052703857 +MRK,1980-12-19,2.0409250259399414 +MRK,1980-12-22,2.12044095993042 +MRK,1980-12-23,2.1071879863739014 +MRK,1980-12-24,2.087308883666992 +MRK,1980-12-26,2.10056209564209 +MRK,1980-12-29,2.1270670890808105 +MRK,1980-12-30,2.213210105895996 +MRK,1980-12-31,2.2463419437408447 +MRK,1981-01-02,2.2794740200042725 +MRK,1981-01-05,2.272847890853882 +MRK,1981-01-06,2.272847890853882 +MRK,1981-01-07,2.236402988433838 +MRK,1981-01-08,2.2430291175842285 +MRK,1981-01-09,2.2463419437408447 +MRK,1981-01-12,2.272847890853882 +MRK,1981-01-13,2.2529690265655518 +MRK,1981-01-14,2.236402988433838 +MRK,1981-01-15,2.24965500831604 +MRK,1981-01-16,2.233088970184326 +MRK,1981-01-19,2.233088970184326 +MRK,1981-01-20,2.1867051124572754 +MRK,1981-01-21,2.1966440677642822 +MRK,1981-01-22,2.1867051124572754 +MRK,1981-01-23,2.1734519004821777 +MRK,1981-01-26,2.213210105895996 +MRK,1981-01-27,2.239716053009033 +MRK,1981-01-28,2.199958086013794 +MRK,1981-01-29,2.1800780296325684 +MRK,1981-01-30,2.193331003189087 +MRK,1981-02-02,2.1800780296325684 +MRK,1981-02-03,2.160198926925659 +MRK,1981-02-04,2.1502599716186523 +MRK,1981-02-05,2.1303811073303223 +MRK,1981-02-06,2.140320062637329 +MRK,1981-02-09,2.1535730361938477 +MRK,1981-02-10,2.1734519004821777 +MRK,1981-02-11,2.140320062637329 +MRK,1981-02-12,2.12044095993042 +MRK,1981-02-13,2.12044095993042 +MRK,1981-02-17,2.1138150691986084 +MRK,1981-02-18,2.140320062637329 +MRK,1981-02-19,2.1734519004821777 +MRK,1981-02-20,2.137006998062134 +MRK,1981-02-23,2.156886100769043 +MRK,1981-02-24,2.146946907043457 +MRK,1981-02-25,2.1336939334869385 +MRK,1981-02-26,2.1734519004821777 +MRK,1981-02-27,2.213210105895996 +MRK,1981-03-02,2.2529690265655518 +MRK,1981-03-03,2.213210105895996 +MRK,1981-03-04,2.2595949172973633 +MRK,1981-03-05,2.236402988433838 +MRK,1981-03-06,2.24965500831604 +MRK,1981-03-09,2.2529690265655518 +MRK,1981-03-10,2.2529690265655518 +MRK,1981-03-11,2.239716053009033 +MRK,1981-03-12,2.2529690265655518 +MRK,1981-03-13,2.266221046447754 +MRK,1981-03-16,2.2529690265655518 +MRK,1981-03-17,2.2430291175842285 +MRK,1981-03-18,2.266221046447754 +MRK,1981-03-19,2.2463419437408447 +MRK,1981-03-20,2.276160955429077 +MRK,1981-03-23,2.345737934112549 +MRK,1981-03-24,2.3126060962677 +MRK,1981-03-25,2.3324849605560303 +MRK,1981-03-26,2.2993528842926025 +MRK,1981-03-27,2.272847890853882 +MRK,1981-03-30,2.233088970184326 +MRK,1981-03-31,2.2430291175842285 +MRK,1981-04-01,2.3589909076690674 +MRK,1981-04-02,2.3324849605560303 +MRK,1981-04-03,2.3192319869995117 +MRK,1981-04-06,2.365617036819458 +MRK,1981-04-07,2.408689022064209 +MRK,1981-04-08,2.3987491130828857 +MRK,1981-04-09,2.392122983932495 +MRK,1981-04-10,2.3888089656829834 +MRK,1981-04-13,2.385495901107788 +MRK,1981-04-14,2.382183074951172 +MRK,1981-04-15,2.408689022064209 +MRK,1981-04-16,2.4716389179229736 +MRK,1981-04-20,2.537903070449829 +MRK,1981-04-21,2.49814510345459 +MRK,1981-04-22,2.4517600536346436 +MRK,1981-04-23,2.4351940155029297 +MRK,1981-04-24,2.4782650470733643 +MRK,1981-04-27,2.465013027191162 +MRK,1981-04-28,2.445133924484253 +MRK,1981-04-29,2.4484469890594482 +MRK,1981-04-30,2.4120020866394043 +MRK,1981-05-01,2.4120020866394043 +MRK,1981-05-04,2.345737934112549 +MRK,1981-05-05,2.3126060962677 +MRK,1981-05-06,2.3424251079559326 +MRK,1981-05-07,2.3623039722442627 +MRK,1981-05-08,2.3722429275512695 +MRK,1981-05-11,2.3788700103759766 +MRK,1981-05-12,2.421941041946411 +MRK,1981-05-13,2.382183074951172 +MRK,1981-05-14,2.402061939239502 +MRK,1981-05-15,2.465013027191162 +MRK,1981-05-18,2.5279629230499268 +MRK,1981-05-19,2.481579065322876 +MRK,1981-05-20,2.4484469890594482 +MRK,1981-05-21,2.4252541065216064 +MRK,1981-05-22,2.385495901107788 +MRK,1981-05-26,2.402061939239502 +MRK,1981-05-27,2.481579065322876 +MRK,1981-05-28,2.5809741020202637 +MRK,1981-05-29,2.663804054260254 +MRK,1981-06-01,2.7101891040802 +MRK,1981-06-02,2.6604909896850586 +MRK,1981-06-03,2.6604909896850586 +MRK,1981-06-04,2.653865098953247 +MRK,1981-06-05,2.6439249515533447 +MRK,1981-06-08,2.64723801612854 +MRK,1981-06-09,2.7135019302368164 +MRK,1981-06-10,2.6240460872650146 +MRK,1981-06-11,2.6339850425720215 +MRK,1981-06-12,2.6406118869781494 +MRK,1981-06-15,2.653865098953247 +MRK,1981-06-16,2.6770570278167725 +MRK,1981-06-17,2.6704299449920654 +MRK,1981-06-18,2.653865098953247 +MRK,1981-06-19,2.6571779251098633 +MRK,1981-06-22,2.6571779251098633 +MRK,1981-06-23,2.64723801612854 +MRK,1981-06-24,2.630671977996826 +MRK,1981-06-25,2.630671977996826 +MRK,1981-06-26,2.5710349082946777 +MRK,1981-06-29,2.511396884918213 +MRK,1981-06-30,2.4517600536346436 +MRK,1981-07-01,2.465013027191162 +MRK,1981-07-02,2.4517600536346436 +MRK,1981-07-06,2.445133924484253 +MRK,1981-07-07,2.445133924484253 +MRK,1981-07-08,2.4153149127960205 +MRK,1981-07-09,2.4252541065216064 +MRK,1981-07-10,2.4318809509277344 +MRK,1981-07-13,2.4120020866394043 +MRK,1981-07-14,2.418627977371216 +MRK,1981-07-15,2.385495901107788 +MRK,1981-07-16,2.445133924484253 +MRK,1981-07-17,2.51802396774292 +MRK,1981-07-20,2.484891891479492 +MRK,1981-07-21,2.4318809509277344 +MRK,1981-07-22,2.382183074951172 +MRK,1981-07-23,2.365617036819458 +MRK,1981-07-24,2.4053750038146973 +MRK,1981-07-27,2.4351940155029297 +MRK,1981-07-28,2.4053750038146973 +MRK,1981-07-29,2.385495901107788 +MRK,1981-07-30,2.4252541065216064 +MRK,1981-07-31,2.445133924484253 +MRK,1981-08-03,2.455073118209839 +MRK,1981-08-04,2.458385944366455 +MRK,1981-08-05,2.4252541065216064 +MRK,1981-08-06,2.3954360485076904 +MRK,1981-08-07,2.3225460052490234 +MRK,1981-08-10,2.3391120433807373 +MRK,1981-08-11,2.3722429275512695 +MRK,1981-08-12,2.365617036819458 +MRK,1981-08-13,2.2794740200042725 +MRK,1981-08-14,2.2794740200042725 +MRK,1981-08-17,2.1867051124572754 +MRK,1981-08-18,2.2231500148773193 +MRK,1981-08-19,2.256282091140747 +MRK,1981-08-20,2.2695350646972656 +MRK,1981-08-21,2.2264630794525146 +MRK,1981-08-24,2.1900179386138916 +MRK,1981-08-25,2.213210105895996 +MRK,1981-08-26,2.239716053009033 +MRK,1981-08-27,2.2264630794525146 +MRK,1981-08-28,2.236402988433838 +MRK,1981-08-31,2.2264630794525146 +MRK,1981-09-01,2.199958086013794 +MRK,1981-09-02,2.199958086013794 +MRK,1981-09-03,2.1535730361938477 +MRK,1981-09-04,2.1535730361938477 +MRK,1981-09-08,2.1734519004821777 +MRK,1981-09-09,2.166826009750366 +MRK,1981-09-10,2.1734519004821777 +MRK,1981-09-11,2.1867051124572754 +MRK,1981-09-14,2.176764965057373 +MRK,1981-09-15,2.1502599716186523 +MRK,1981-09-16,2.1535730361938477 +MRK,1981-09-17,2.140320062637329 +MRK,1981-09-18,2.1436328887939453 +MRK,1981-09-21,2.199958086013794 +MRK,1981-09-22,2.2430291175842285 +MRK,1981-09-23,2.239716053009033 +MRK,1981-09-24,2.2264630794525146 +MRK,1981-09-25,2.18339204788208 +MRK,1981-09-28,2.236402988433838 +MRK,1981-09-29,2.239716053009033 +MRK,1981-09-30,2.24965500831604 +MRK,1981-10-01,2.2463419437408447 +MRK,1981-10-02,2.166826009750366 +MRK,1981-10-05,2.1303811073303223 +MRK,1981-10-06,2.1701390743255615 +MRK,1981-10-07,2.236402988433838 +MRK,1981-10-08,2.266221046447754 +MRK,1981-10-09,2.2794740200042725 +MRK,1981-10-12,2.2695350646972656 +MRK,1981-10-13,2.2695350646972656 +MRK,1981-10-14,2.229775905609131 +MRK,1981-10-15,2.24965500831604 +MRK,1981-10-16,2.176764965057373 +MRK,1981-10-19,2.193331003189087 +MRK,1981-10-20,2.1900179386138916 +MRK,1981-10-21,2.2065839767456055 +MRK,1981-10-22,2.2065839767456055 +MRK,1981-10-23,2.1900179386138916 +MRK,1981-10-26,2.18339204788208 +MRK,1981-10-27,2.1867051124572754 +MRK,1981-10-28,2.1535730361938477 +MRK,1981-10-29,2.0740559101104736 +MRK,1981-10-30,2.1171278953552246 +MRK,1981-11-02,2.137006998062134 +MRK,1981-11-03,2.12044095993042 +MRK,1981-11-04,2.0740559101104736 +MRK,1981-11-05,2.0541770458221436 +MRK,1981-11-06,2.027672052383423 +MRK,1981-11-09,2.067430019378662 +MRK,1981-11-10,2.0906219482421875 +MRK,1981-11-11,2.1105010509490967 +MRK,1981-11-12,2.0906219482421875 +MRK,1981-11-13,2.12044095993042 +MRK,1981-11-16,2.10056209564209 +MRK,1981-11-17,2.1336939334869385 +MRK,1981-11-18,2.1270670890808105 +MRK,1981-11-19,2.103874921798706 +MRK,1981-11-20,2.1336939334869385 +MRK,1981-11-23,2.1270670890808105 +MRK,1981-11-24,2.1701390743255615 +MRK,1981-11-25,2.209897041320801 +MRK,1981-11-27,2.2861011028289795 +MRK,1981-11-30,2.2695350646972656 +MRK,1981-12-01,2.24965500831604 +MRK,1981-12-02,2.2264630794525146 +MRK,1981-12-03,2.213210105895996 +MRK,1981-12-04,2.24965500831604 +MRK,1981-12-07,2.2430291175842285 +MRK,1981-12-08,2.2695350646972656 +MRK,1981-12-09,2.2894139289855957 +MRK,1981-12-10,2.3258590698242188 +MRK,1981-12-11,2.3225460052490234 +MRK,1981-12-14,2.2894139289855957 +MRK,1981-12-15,2.2861011028289795 +MRK,1981-12-16,2.2430291175842285 +MRK,1981-12-17,2.256282091140747 +MRK,1981-12-18,2.2529690265655518 +MRK,1981-12-21,2.239716053009033 +MRK,1981-12-22,2.213210105895996 +MRK,1981-12-23,2.193331003189087 +MRK,1981-12-24,2.213210105895996 +MRK,1981-12-28,2.2165238857269287 +MRK,1981-12-29,2.2165238857269287 +MRK,1981-12-30,2.239716053009033 +MRK,1981-12-31,2.2463419437408447 +MRK,1982-01-04,2.266221046447754 +MRK,1982-01-05,2.2231500148773193 +MRK,1982-01-06,2.20327091217041 +MRK,1982-01-07,2.199958086013794 +MRK,1982-01-08,2.2264630794525146 +MRK,1982-01-11,2.1734519004821777 +MRK,1982-01-12,2.163512945175171 +MRK,1982-01-13,2.1303811073303223 +MRK,1982-01-14,2.140320062637329 +MRK,1982-01-15,2.146946907043457 +MRK,1982-01-18,2.1900179386138916 +MRK,1982-01-19,2.1867051124572754 +MRK,1982-01-20,2.18339204788208 +MRK,1982-01-21,2.1867051124572754 +MRK,1982-01-22,2.1436328887939453 +MRK,1982-01-25,2.156886100769043 +MRK,1982-01-26,2.176764965057373 +MRK,1982-01-27,2.146946907043457 +MRK,1982-01-28,2.2065839767456055 +MRK,1982-01-29,2.2430291175842285 +MRK,1982-02-01,2.2264630794525146 +MRK,1982-02-02,2.2264630794525146 +MRK,1982-02-03,2.2065839767456055 +MRK,1982-02-04,2.199958086013794 +MRK,1982-02-05,2.219836950302124 +MRK,1982-02-08,2.193331003189087 +MRK,1982-02-09,2.1867051124572754 +MRK,1982-02-10,2.213210105895996 +MRK,1982-02-11,2.219836950302124 +MRK,1982-02-12,2.2065839767456055 +MRK,1982-02-16,2.229775905609131 +MRK,1982-02-17,2.2430291175842285 +MRK,1982-02-18,2.2529690265655518 +MRK,1982-02-19,2.256282091140747 +MRK,1982-02-22,2.1800780296325684 +MRK,1982-02-23,2.156886100769043 +MRK,1982-02-24,2.1138150691986084 +MRK,1982-02-25,2.1270670890808105 +MRK,1982-02-26,2.083996057510376 +MRK,1982-03-01,2.0541770458221436 +MRK,1982-03-02,2.004478931427002 +MRK,1982-03-03,1.938215970993042 +MRK,1982-03-04,1.895143985748291 +MRK,1982-03-05,1.9083969593048096 +MRK,1982-03-08,1.9017709493637085 +MRK,1982-03-09,1.9282759428024292 +MRK,1982-03-10,1.88851797580719 +MRK,1982-03-11,1.8818910121917725 +MRK,1982-03-12,1.8852050304412842 +MRK,1982-03-15,1.9150229692459106 +MRK,1982-03-16,1.9050840139389038 +MRK,1982-03-17,1.9050840139389038 +MRK,1982-03-18,1.9547820091247559 +MRK,1982-03-19,1.9315890073776245 +MRK,1982-03-22,1.961408019065857 +MRK,1982-03-23,1.9812870025634766 +MRK,1982-03-24,1.9746609926223755 +MRK,1982-03-25,1.961408019065857 +MRK,1982-03-26,1.9183369874954224 +MRK,1982-03-29,1.8984570503234863 +MRK,1982-03-30,1.9017709493637085 +MRK,1982-03-31,1.9117100238800049 +MRK,1982-04-01,1.9415290355682373 +MRK,1982-04-02,1.9812870025634766 +MRK,1982-04-05,1.9746609926223755 +MRK,1982-04-06,1.9812870025634766 +MRK,1982-04-07,1.9812870025634766 +MRK,1982-04-08,1.9879130125045776 +MRK,1982-04-12,1.9912270307540894 +MRK,1982-04-13,1.9514679908752441 +MRK,1982-04-14,1.9183369874954224 +MRK,1982-04-15,1.9083969593048096 +MRK,1982-04-16,1.9713480472564697 +MRK,1982-04-19,1.9812870025634766 +MRK,1982-04-20,2.011106014251709 +MRK,1982-04-21,2.027672052383423 +MRK,1982-04-22,2.0243589878082275 +MRK,1982-04-23,2.067430019378662 +MRK,1982-04-26,2.064116954803467 +MRK,1982-04-27,2.047550916671753 +MRK,1982-04-28,2.0342979431152344 +MRK,1982-04-29,2.0177319049835205 +MRK,1982-04-30,2.027672052383423 +MRK,1982-05-03,2.0376110076904297 +MRK,1982-05-04,2.0342979431152344 +MRK,1982-05-05,2.030985116958618 +MRK,1982-05-06,2.0409250259399414 +MRK,1982-05-07,2.027672052383423 +MRK,1982-05-10,2.027672052383423 +MRK,1982-05-11,2.0342979431152344 +MRK,1982-05-12,2.0144190788269043 +MRK,1982-05-13,1.9879130125045776 +MRK,1982-05-14,1.9879130125045776 +MRK,1982-05-17,1.9779740571975708 +MRK,1982-05-18,1.968034029006958 +MRK,1982-05-19,1.961408019065857 +MRK,1982-05-20,1.9514679908752441 +MRK,1982-05-21,1.961408019065857 +MRK,1982-05-24,1.9647209644317627 +MRK,1982-05-25,1.9746609926223755 +MRK,1982-05-26,1.9315890073776245 +MRK,1982-05-27,1.9216500520706177 +MRK,1982-05-28,1.9216500520706177 +MRK,1982-06-01,1.895143985748291 +MRK,1982-06-02,1.9083969593048096 +MRK,1982-06-03,1.9415290355682373 +MRK,1982-06-04,1.9249629974365234 +MRK,1982-06-07,1.9282759428024292 +MRK,1982-06-08,1.9349019527435303 +MRK,1982-06-09,1.9216500520706177 +MRK,1982-06-10,1.9183369874954224 +MRK,1982-06-11,1.9349019527435303 +MRK,1982-06-14,1.9050840139389038 +MRK,1982-06-15,1.8752650022506714 +MRK,1982-06-16,1.8056880235671997 +MRK,1982-06-17,1.8090009689331055 +MRK,1982-06-18,1.8090009689331055 +MRK,1982-06-21,1.8123140335083008 +MRK,1982-06-22,1.8189409971237183 +MRK,1982-06-23,1.8520729541778564 +MRK,1982-06-24,1.8421330451965332 +MRK,1982-06-25,1.8090009689331055 +MRK,1982-06-28,1.8189409971237183 +MRK,1982-06-29,1.8156280517578125 +MRK,1982-06-30,1.7891219854354858 +MRK,1982-07-01,1.736111044883728 +MRK,1982-07-02,1.7394239902496338 +MRK,1982-07-06,1.7493640184402466 +MRK,1982-07-07,1.729485034942627 +MRK,1982-07-08,1.78580904006958 +MRK,1982-07-09,1.78580904006958 +MRK,1982-07-12,1.7758690118789673 +MRK,1982-07-13,1.772555947303772 +MRK,1982-07-14,1.7758690118789673 +MRK,1982-07-15,1.7758690118789673 +MRK,1982-07-16,1.78580904006958 +MRK,1982-07-19,1.7990620136260986 +MRK,1982-07-20,1.8818910121917725 +MRK,1982-07-21,1.8421330451965332 +MRK,1982-07-22,1.8553860187530518 +MRK,1982-07-23,1.8620120286941528 +MRK,1982-07-26,1.828879952430725 +MRK,1982-07-27,1.828879952430725 +MRK,1982-07-28,1.8255670070648193 +MRK,1982-07-29,1.845445990562439 +MRK,1982-07-30,1.8520729541778564 +MRK,1982-08-02,1.88851797580719 +MRK,1982-08-03,1.8553860187530518 +MRK,1982-08-04,1.7990620136260986 +MRK,1982-08-05,1.7593029737472534 +MRK,1982-08-06,1.7493640184402466 +MRK,1982-08-09,1.7327979803085327 +MRK,1982-08-10,1.7593029737472534 +MRK,1982-08-11,1.742737054824829 +MRK,1982-08-12,1.7162319421768188 +MRK,1982-08-13,1.7029789686203003 +MRK,1982-08-16,1.736111044883728 +MRK,1982-08-17,1.7990620136260986 +MRK,1982-08-18,1.828879952430725 +MRK,1982-08-19,1.8056880235671997 +MRK,1982-08-20,1.8852050304412842 +MRK,1982-08-23,1.9713480472564697 +MRK,1982-08-24,1.9282759428024292 +MRK,1982-08-25,1.9216500520706177 +MRK,1982-08-26,1.961408019065857 +MRK,1982-08-27,1.9647209644317627 +MRK,1982-08-30,1.9845999479293823 +MRK,1982-08-31,2.0177319049835205 +MRK,1982-09-01,2.0243589878082275 +MRK,1982-09-02,2.021044969558716 +MRK,1982-09-03,2.0806829929351807 +MRK,1982-09-07,2.0707430839538574 +MRK,1982-09-08,2.087308883666992 +MRK,1982-09-09,2.0508639812469482 +MRK,1982-09-10,2.0442380905151367 +MRK,1982-09-13,2.067430019378662 +MRK,1982-09-14,2.1336939334869385 +MRK,1982-09-15,2.1436328887939453 +MRK,1982-09-16,2.140320062637329 +MRK,1982-09-17,2.0541770458221436 +MRK,1982-09-20,2.0773699283599854 +MRK,1982-09-21,2.1303811073303223 +MRK,1982-09-22,2.140320062637329 +MRK,1982-09-23,2.1336939334869385 +MRK,1982-09-24,2.1237540245056152 +MRK,1982-09-27,2.1270670890808105 +MRK,1982-09-28,2.1270670890808105 +MRK,1982-09-29,2.1138150691986084 +MRK,1982-09-30,2.0707430839538574 +MRK,1982-10-01,2.083996057510376 +MRK,1982-10-04,2.0608038902282715 +MRK,1982-10-05,2.0077929496765137 +MRK,1982-10-06,2.093935966491699 +MRK,1982-10-07,2.146946907043457 +MRK,1982-10-08,2.1336939334869385 +MRK,1982-10-11,2.1867051124572754 +MRK,1982-10-12,2.18339204788208 +MRK,1982-10-13,2.2993528842926025 +MRK,1982-10-14,2.219836950302124 +MRK,1982-10-15,2.233088970184326 +MRK,1982-10-18,2.1966440677642822 +MRK,1982-10-19,2.1867051124572754 +MRK,1982-10-20,2.193331003189087 +MRK,1982-10-21,2.1966440677642822 +MRK,1982-10-22,2.1867051124572754 +MRK,1982-10-25,2.1336939334869385 +MRK,1982-10-26,2.146946907043457 +MRK,1982-10-27,2.1734519004821777 +MRK,1982-10-28,2.137006998062134 +MRK,1982-10-29,2.1336939334869385 +MRK,1982-11-01,2.1270670890808105 +MRK,1982-11-02,2.12044095993042 +MRK,1982-11-03,2.1867051124572754 +MRK,1982-11-04,2.160198926925659 +MRK,1982-11-05,2.160198926925659 +MRK,1982-11-08,2.1867051124572754 +MRK,1982-11-09,2.20327091217041 +MRK,1982-11-10,2.239716053009033 +MRK,1982-11-11,2.266221046447754 +MRK,1982-11-12,2.266221046447754 +MRK,1982-11-15,2.272847890853882 +MRK,1982-11-16,2.2264630794525146 +MRK,1982-11-17,2.2529690265655518 +MRK,1982-11-18,2.233088970184326 +MRK,1982-11-19,2.199958086013794 +MRK,1982-11-22,2.1734519004821777 +MRK,1982-11-23,2.1336939334869385 +MRK,1982-11-24,2.1303811073303223 +MRK,1982-11-26,2.103874921798706 +MRK,1982-11-29,2.12044095993042 +MRK,1982-11-30,2.193331003189087 +MRK,1982-12-01,2.1270670890808105 +MRK,1982-12-02,2.163512945175171 +MRK,1982-12-03,2.146946907043457 +MRK,1982-12-06,2.2529690265655518 +MRK,1982-12-07,2.24965500831604 +MRK,1982-12-08,2.2794740200042725 +MRK,1982-12-09,2.2794740200042725 +MRK,1982-12-10,2.266221046447754 +MRK,1982-12-13,2.2529690265655518 +MRK,1982-12-14,2.233088970184326 +MRK,1982-12-15,2.1535730361938477 +MRK,1982-12-16,2.176764965057373 +MRK,1982-12-17,2.229775905609131 +MRK,1982-12-20,2.2430291175842285 +MRK,1982-12-21,2.2993528842926025 +MRK,1982-12-22,2.309293031692505 +MRK,1982-12-23,2.3126060962677 +MRK,1982-12-27,2.3258590698242188 +MRK,1982-12-28,2.272847890853882 +MRK,1982-12-29,2.2861011028289795 +MRK,1982-12-30,2.266221046447754 +MRK,1982-12-31,2.2430291175842285 +MRK,1983-01-03,2.2264630794525146 +MRK,1983-01-04,2.2463419437408447 +MRK,1983-01-05,2.276160955429077 +MRK,1983-01-06,2.3258590698242188 +MRK,1983-01-07,2.2993528842926025 +MRK,1983-01-10,2.302665948867798 +MRK,1983-01-11,2.2894139289855957 +MRK,1983-01-12,2.2629079818725586 +MRK,1983-01-13,2.239716053009033 +MRK,1983-01-14,2.2695350646972656 +MRK,1983-01-17,2.3159189224243164 +MRK,1983-01-18,2.3324849605560303 +MRK,1983-01-19,2.3424251079559326 +MRK,1983-01-20,2.3357980251312256 +MRK,1983-01-21,2.309293031692505 +MRK,1983-01-24,2.266221046447754 +MRK,1983-01-25,2.2827870845794678 +MRK,1983-01-26,2.2529690265655518 +MRK,1983-01-27,2.2861011028289795 +MRK,1983-01-28,2.2794740200042725 +MRK,1983-01-31,2.272847890853882 +MRK,1983-02-01,2.256282091140747 +MRK,1983-02-02,2.2529690265655518 +MRK,1983-02-03,2.2264630794525146 +MRK,1983-02-04,2.2529690265655518 +MRK,1983-02-07,2.2794740200042725 +MRK,1983-02-08,2.2529690265655518 +MRK,1983-02-09,2.209897041320801 +MRK,1983-02-10,2.1800780296325684 +MRK,1983-02-11,2.1734519004821777 +MRK,1983-02-14,2.1867051124572754 +MRK,1983-02-15,2.2264630794525146 +MRK,1983-02-16,2.2529690265655518 +MRK,1983-02-17,2.20327091217041 +MRK,1983-02-18,2.1966440677642822 +MRK,1983-02-22,2.1867051124572754 +MRK,1983-02-23,2.1966440677642822 +MRK,1983-02-24,2.2529690265655518 +MRK,1983-02-25,2.24965500831604 +MRK,1983-02-28,2.219836950302124 +MRK,1983-03-01,2.233088970184326 +MRK,1983-03-02,2.2861011028289795 +MRK,1983-03-03,2.309293031692505 +MRK,1983-03-04,2.3258590698242188 +MRK,1983-03-07,2.3324849605560303 +MRK,1983-03-08,2.3126060962677 +MRK,1983-03-09,2.3258590698242188 +MRK,1983-03-10,2.3159189224243164 +MRK,1983-03-11,2.3159189224243164 +MRK,1983-03-14,2.2894139289855957 +MRK,1983-03-15,2.2861011028289795 +MRK,1983-03-16,2.272847890853882 +MRK,1983-03-17,2.2629079818725586 +MRK,1983-03-18,2.2264630794525146 +MRK,1983-03-21,2.2430291175842285 +MRK,1983-03-22,2.2695350646972656 +MRK,1983-03-23,2.266221046447754 +MRK,1983-03-24,2.2993528842926025 +MRK,1983-03-25,2.2595949172973633 +MRK,1983-03-28,2.233088970184326 +MRK,1983-03-29,2.2529690265655518 +MRK,1983-03-30,2.2794740200042725 +MRK,1983-03-31,2.24965500831604 +MRK,1983-04-04,2.2529690265655518 +MRK,1983-04-05,2.239716053009033 +MRK,1983-04-06,2.2065839767456055 +MRK,1983-04-07,2.199958086013794 +MRK,1983-04-08,2.1966440677642822 +MRK,1983-04-11,2.2231500148773193 +MRK,1983-04-12,2.213210105895996 +MRK,1983-04-13,2.193331003189087 +MRK,1983-04-14,2.193331003189087 +MRK,1983-04-15,2.193331003189087 +MRK,1983-04-18,2.2231500148773193 +MRK,1983-04-19,2.219836950302124 +MRK,1983-04-20,2.219836950302124 +MRK,1983-04-21,2.219836950302124 +MRK,1983-04-22,2.2529690265655518 +MRK,1983-04-25,2.2529690265655518 +MRK,1983-04-26,2.2993528842926025 +MRK,1983-04-27,2.385495901107788 +MRK,1983-04-28,2.441819906234741 +MRK,1983-04-29,2.5047709941864014 +MRK,1983-05-02,2.4782650470733643 +MRK,1983-05-03,2.484891891479492 +MRK,1983-05-04,2.4782650470733643 +MRK,1983-05-05,2.4782650470733643 +MRK,1983-05-06,2.461699962615967 +MRK,1983-05-09,2.4120020866394043 +MRK,1983-05-10,2.4120020866394043 +MRK,1983-05-11,2.4120020866394043 +MRK,1983-05-12,2.4351940155029297 +MRK,1983-05-13,2.4053750038146973 +MRK,1983-05-16,2.365617036819458 +MRK,1983-05-17,2.3391120433807373 +MRK,1983-05-18,2.3391120433807373 +MRK,1983-05-19,2.292726993560791 +MRK,1983-05-20,2.329171895980835 +MRK,1983-05-23,2.345737934112549 +MRK,1983-05-24,2.3589909076690674 +MRK,1983-05-25,2.3324849605560303 +MRK,1983-05-26,2.3126060962677 +MRK,1983-05-27,2.3126060962677 +MRK,1983-05-31,2.2794740200042725 +MRK,1983-06-01,2.2595949172973633 +MRK,1983-06-02,2.2629079818725586 +MRK,1983-06-03,2.2463419437408447 +MRK,1983-06-06,2.2430291175842285 +MRK,1983-06-07,2.229775905609131 +MRK,1983-06-08,2.2264630794525146 +MRK,1983-06-09,2.2595949172973633 +MRK,1983-06-10,2.2430291175842285 +MRK,1983-06-13,2.256282091140747 +MRK,1983-06-14,2.272847890853882 +MRK,1983-06-15,2.2529690265655518 +MRK,1983-06-16,2.2695350646972656 +MRK,1983-06-17,2.2695350646972656 +MRK,1983-06-20,2.2629079818725586 +MRK,1983-06-21,2.3126060962677 +MRK,1983-06-22,2.3059799671173096 +MRK,1983-06-23,2.3324849605560303 +MRK,1983-06-24,2.418627977371216 +MRK,1983-06-27,2.402061939239502 +MRK,1983-06-28,2.4120020866394043 +MRK,1983-06-29,2.421941041946411 +MRK,1983-06-30,2.461699962615967 +MRK,1983-07-01,2.491518020629883 +MRK,1983-07-05,2.465013027191162 +MRK,1983-07-06,2.4782650470733643 +MRK,1983-07-07,2.49814510345459 +MRK,1983-07-08,2.481579065322876 +MRK,1983-07-11,2.4716389179229736 +MRK,1983-07-12,2.428567886352539 +MRK,1983-07-13,2.385495901107788 +MRK,1983-07-14,2.3954360485076904 +MRK,1983-07-15,2.3888089656829834 +MRK,1983-07-18,2.382183074951172 +MRK,1983-07-19,2.4517600536346436 +MRK,1983-07-20,2.5511560440063477 +MRK,1983-07-21,2.5511560440063477 +MRK,1983-07-22,2.6041669845581055 +MRK,1983-07-25,2.5876009464263916 +MRK,1983-07-26,2.6041669845581055 +MRK,1983-07-27,2.56440806388855 +MRK,1983-07-28,2.5412158966064453 +MRK,1983-07-29,2.484891891479492 +MRK,1983-08-01,2.501457929611206 +MRK,1983-08-02,2.534590005874634 +MRK,1983-08-03,2.5246500968933105 +MRK,1983-08-04,2.4782650470733643 +MRK,1983-08-05,2.481579065322876 +MRK,1983-08-08,2.461699962615967 +MRK,1983-08-09,2.458385944366455 +MRK,1983-08-10,2.474951982498169 +MRK,1983-08-11,2.51802396774292 +MRK,1983-08-12,2.557781934738159 +MRK,1983-08-15,2.537903070449829 +MRK,1983-08-16,2.511396884918213 +MRK,1983-08-17,2.5809741020202637 +MRK,1983-08-18,2.574347972869873 +MRK,1983-08-19,2.574347972869873 +MRK,1983-08-22,2.5511560440063477 +MRK,1983-08-23,2.5246500968933105 +MRK,1983-08-24,2.5213370323181152 +MRK,1983-08-25,2.5279629230499268 +MRK,1983-08-26,2.557781934738159 +MRK,1983-08-29,2.547842025756836 +MRK,1983-08-30,2.557781934738159 +MRK,1983-08-31,2.554469108581543 +MRK,1983-09-01,2.4318809509277344 +MRK,1983-09-02,2.445133924484253 +MRK,1983-09-06,2.441819906234741 +MRK,1983-09-07,2.441819906234741 +MRK,1983-09-08,2.438507080078125 +MRK,1983-09-09,2.418627977371216 +MRK,1983-09-12,2.408689022064209 +MRK,1983-09-13,2.418627977371216 +MRK,1983-09-14,2.445133924484253 +MRK,1983-09-15,2.3987491130828857 +MRK,1983-09-16,2.445133924484253 +MRK,1983-09-19,2.481579065322876 +MRK,1983-09-20,2.5080840587615967 +MRK,1983-09-21,2.49814510345459 +MRK,1983-09-22,2.51802396774292 +MRK,1983-09-23,2.5147109031677246 +MRK,1983-09-26,2.5942270755767822 +MRK,1983-09-27,2.5445289611816406 +MRK,1983-09-28,2.5511560440063477 +MRK,1983-09-29,2.557781934738159 +MRK,1983-09-30,2.557781934738159 +MRK,1983-10-03,2.5776610374450684 +MRK,1983-10-04,2.6008529663085938 +MRK,1983-10-05,2.6505510807037354 +MRK,1983-10-06,2.6869959831237793 +MRK,1983-10-07,2.703562021255493 +MRK,1983-10-10,2.726754903793335 +MRK,1983-10-11,2.6571779251098633 +MRK,1983-10-12,2.6505510807037354 +MRK,1983-10-13,2.683682918548584 +MRK,1983-10-14,2.736694097518921 +MRK,1983-10-17,2.763200044631958 +MRK,1983-10-18,2.7135019302368164 +MRK,1983-10-19,2.673743963241577 +MRK,1983-10-20,2.6770570278167725 +MRK,1983-10-21,2.6969358921051025 +MRK,1983-10-24,2.667117118835449 +MRK,1983-10-25,2.6704299449920654 +MRK,1983-10-26,2.6770570278167725 +MRK,1983-10-27,2.6439249515533447 +MRK,1983-10-28,2.494831085205078 +MRK,1983-10-31,2.537903070449829 +MRK,1983-11-01,2.610793113708496 +MRK,1983-11-02,2.5809741020202637 +MRK,1983-11-03,2.5710349082946777 +MRK,1983-11-04,2.5279629230499268 +MRK,1983-11-07,2.534590005874634 +MRK,1983-11-08,2.554469108581543 +MRK,1983-11-09,2.574347972869873 +MRK,1983-11-10,2.5842878818511963 +MRK,1983-11-11,2.6041669845581055 +MRK,1983-11-14,2.6240460872650146 +MRK,1983-11-15,2.6174190044403076 +MRK,1983-11-16,2.6174190044403076 +MRK,1983-11-17,2.5975399017333984 +MRK,1983-11-18,2.590914011001587 +MRK,1983-11-21,2.5975399017333984 +MRK,1983-11-22,2.6008529663085938 +MRK,1983-11-23,2.5809741020202637 +MRK,1983-11-25,2.5942270755767822 +MRK,1983-11-28,2.5942270755767822 +MRK,1983-11-29,2.607480049133301 +MRK,1983-11-30,2.590914011001587 +MRK,1983-12-01,2.557781934738159 +MRK,1983-12-02,2.49814510345459 +MRK,1983-12-05,2.458385944366455 +MRK,1983-12-06,2.474951982498169 +MRK,1983-12-07,2.484891891479492 +MRK,1983-12-08,2.465013027191162 +MRK,1983-12-09,2.4517600536346436 +MRK,1983-12-12,2.4517600536346436 +MRK,1983-12-13,2.4351940155029297 +MRK,1983-12-14,2.418627977371216 +MRK,1983-12-15,2.3987491130828857 +MRK,1983-12-16,2.3987491130828857 +MRK,1983-12-19,2.4318809509277344 +MRK,1983-12-20,2.4252541065216064 +MRK,1983-12-21,2.418627977371216 +MRK,1983-12-22,2.4053750038146973 +MRK,1983-12-23,2.349050998687744 +MRK,1983-12-27,2.392122983932495 +MRK,1983-12-28,2.392122983932495 +MRK,1983-12-29,2.3888089656829834 +MRK,1983-12-30,2.3954360485076904 +MRK,1984-01-03,2.3954360485076904 +MRK,1984-01-04,2.392122983932495 +MRK,1984-01-05,2.4252541065216064 +MRK,1984-01-06,2.4153149127960205 +MRK,1984-01-09,2.3888089656829834 +MRK,1984-01-10,2.3623039722442627 +MRK,1984-01-11,2.3424251079559326 +MRK,1984-01-12,2.3589909076690674 +MRK,1984-01-13,2.3689301013946533 +MRK,1984-01-16,2.3788700103759766 +MRK,1984-01-17,2.382183074951172 +MRK,1984-01-18,2.392122983932495 +MRK,1984-01-19,2.3888089656829834 +MRK,1984-01-20,2.382183074951172 +MRK,1984-01-23,2.345737934112549 +MRK,1984-01-24,2.3523640632629395 +MRK,1984-01-25,2.3589909076690674 +MRK,1984-01-26,2.3722429275512695 +MRK,1984-01-27,2.3722429275512695 +MRK,1984-01-30,2.3589909076690674 +MRK,1984-01-31,2.3424251079559326 +MRK,1984-02-01,2.3192319869995117 +MRK,1984-02-02,2.3689301013946533 +MRK,1984-02-03,2.418627977371216 +MRK,1984-02-06,2.4120020866394043 +MRK,1984-02-07,2.4318809509277344 +MRK,1984-02-08,2.3391120433807373 +MRK,1984-02-09,2.3391120433807373 +MRK,1984-02-10,2.3391120433807373 +MRK,1984-02-13,2.345737934112549 +MRK,1984-02-14,2.4053750038146973 +MRK,1984-02-15,2.438507080078125 +MRK,1984-02-16,2.4252541065216064 +MRK,1984-02-17,2.4153149127960205 +MRK,1984-02-21,2.4053750038146973 +MRK,1984-02-22,2.385495901107788 +MRK,1984-02-23,2.392122983932495 +MRK,1984-02-24,2.4153149127960205 +MRK,1984-02-27,2.481579065322876 +MRK,1984-02-28,2.461699962615967 +MRK,1984-02-29,2.494831085205078 +MRK,1984-03-01,2.484891891479492 +MRK,1984-03-02,2.5445289611816406 +MRK,1984-03-05,2.51802396774292 +MRK,1984-03-06,2.438507080078125 +MRK,1984-03-07,2.4351940155029297 +MRK,1984-03-08,2.4517600536346436 +MRK,1984-03-09,2.441819906234741 +MRK,1984-03-12,2.4053750038146973 +MRK,1984-03-13,2.4716389179229736 +MRK,1984-03-14,2.4683260917663574 +MRK,1984-03-15,2.4716389179229736 +MRK,1984-03-16,2.484891891479492 +MRK,1984-03-19,2.458385944366455 +MRK,1984-03-20,2.458385944366455 +MRK,1984-03-21,2.438507080078125 +MRK,1984-03-22,2.4252541065216064 +MRK,1984-03-23,2.4153149127960205 +MRK,1984-03-26,2.4351940155029297 +MRK,1984-03-27,2.445133924484253 +MRK,1984-03-28,2.491518020629883 +MRK,1984-03-29,2.4716389179229736 +MRK,1984-03-30,2.494831085205078 +MRK,1984-04-02,2.4716389179229736 +MRK,1984-04-03,2.51802396774292 +MRK,1984-04-04,2.49814510345459 +MRK,1984-04-05,2.455073118209839 +MRK,1984-04-06,2.458385944366455 +MRK,1984-04-09,2.4782650470733643 +MRK,1984-04-10,2.484891891479492 +MRK,1984-04-11,2.4716389179229736 +MRK,1984-04-12,2.5147109031677246 +MRK,1984-04-13,2.5279629230499268 +MRK,1984-04-16,2.557781934738159 +MRK,1984-04-17,2.5710349082946777 +MRK,1984-04-18,2.5610949993133545 +MRK,1984-04-19,2.5710349082946777 +MRK,1984-04-23,2.5312769412994385 +MRK,1984-04-24,2.49814510345459 +MRK,1984-04-25,2.481579065322876 +MRK,1984-04-26,2.484891891479492 +MRK,1984-04-27,2.438507080078125 +MRK,1984-04-30,2.438507080078125 +MRK,1984-05-01,2.441819906234741 +MRK,1984-05-02,2.418627977371216 +MRK,1984-05-03,2.4120020866394043 +MRK,1984-05-04,2.385495901107788 +MRK,1984-05-07,2.3788700103759766 +MRK,1984-05-08,2.408689022064209 +MRK,1984-05-09,2.385495901107788 +MRK,1984-05-10,2.4120020866394043 +MRK,1984-05-11,2.3954360485076904 +MRK,1984-05-14,2.408689022064209 +MRK,1984-05-15,2.4153149127960205 +MRK,1984-05-16,2.4318809509277344 +MRK,1984-05-17,2.421941041946411 +MRK,1984-05-18,2.3788700103759766 +MRK,1984-05-21,2.382183074951172 +MRK,1984-05-22,2.365617036819458 +MRK,1984-05-23,2.3689301013946533 +MRK,1984-05-24,2.3324849605560303 +MRK,1984-05-25,2.3126060962677 +MRK,1984-05-29,2.2794740200042725 +MRK,1984-05-30,2.213210105895996 +MRK,1984-05-31,2.2629079818725586 +MRK,1984-06-01,2.3424251079559326 +MRK,1984-06-04,2.3556768894195557 +MRK,1984-06-05,2.345737934112549 +MRK,1984-06-06,2.365617036819458 +MRK,1984-06-07,2.3556768894195557 +MRK,1984-06-08,2.3689301013946533 +MRK,1984-06-11,2.345737934112549 +MRK,1984-06-12,2.3258590698242188 +MRK,1984-06-13,2.3722429275512695 +MRK,1984-06-14,2.385495901107788 +MRK,1984-06-15,2.3888089656829834 +MRK,1984-06-18,2.408689022064209 +MRK,1984-06-19,2.4053750038146973 +MRK,1984-06-20,2.4053750038146973 +MRK,1984-06-21,2.441819906234741 +MRK,1984-06-22,2.4484469890594482 +MRK,1984-06-25,2.441819906234741 +MRK,1984-06-26,2.4318809509277344 +MRK,1984-06-27,2.4351940155029297 +MRK,1984-06-28,2.4351940155029297 +MRK,1984-06-29,2.4517600536346436 +MRK,1984-07-02,2.4120020866394043 +MRK,1984-07-03,2.4252541065216064 +MRK,1984-07-05,2.3987491130828857 +MRK,1984-07-06,2.385495901107788 +MRK,1984-07-09,2.4053750038146973 +MRK,1984-07-10,2.2827870845794678 +MRK,1984-07-11,2.233088970184326 +MRK,1984-07-12,2.229775905609131 +MRK,1984-07-13,2.2463419437408447 +MRK,1984-07-16,2.24965500831604 +MRK,1984-07-17,2.2595949172973633 +MRK,1984-07-18,2.2065839767456055 +MRK,1984-07-19,2.1336939334869385 +MRK,1984-07-20,2.12044095993042 +MRK,1984-07-23,2.1138150691986084 +MRK,1984-07-24,2.1171278953552246 +MRK,1984-07-25,2.1270670890808105 +MRK,1984-07-26,2.1701390743255615 +MRK,1984-07-27,2.1867051124572754 +MRK,1984-07-30,2.1900179386138916 +MRK,1984-07-31,2.20327091217041 +MRK,1984-08-01,2.2231500148773193 +MRK,1984-08-02,2.276160955429077 +MRK,1984-08-03,2.345737934112549 +MRK,1984-08-06,2.3225460052490234 +MRK,1984-08-07,2.3192319869995117 +MRK,1984-08-08,2.2827870845794678 +MRK,1984-08-09,2.2960400581359863 +MRK,1984-08-10,2.302665948867798 +MRK,1984-08-13,2.3159189224243164 +MRK,1984-08-14,2.292726993560791 +MRK,1984-08-15,2.2794740200042725 +MRK,1984-08-16,2.302665948867798 +MRK,1984-08-17,2.2993528842926025 +MRK,1984-08-20,2.2894139289855957 +MRK,1984-08-21,2.2993528842926025 +MRK,1984-08-22,2.276160955429077 +MRK,1984-08-23,2.2463419437408447 +MRK,1984-08-24,2.229775905609131 +MRK,1984-08-27,2.219836950302124 +MRK,1984-08-28,2.229775905609131 +MRK,1984-08-29,2.236402988433838 +MRK,1984-08-30,2.229775905609131 +MRK,1984-08-31,2.2231500148773193 +MRK,1984-09-04,2.193331003189087 +MRK,1984-09-05,2.166826009750366 +MRK,1984-09-06,2.1900179386138916 +MRK,1984-09-07,2.213210105895996 +MRK,1984-09-10,2.199958086013794 +MRK,1984-09-11,2.2065839767456055 +MRK,1984-09-12,2.2065839767456055 +MRK,1984-09-13,2.2595949172973633 +MRK,1984-09-14,2.272847890853882 +MRK,1984-09-17,2.276160955429077 +MRK,1984-09-18,2.256282091140747 +MRK,1984-09-19,2.233088970184326 +MRK,1984-09-20,2.239716053009033 +MRK,1984-09-21,2.1734519004821777 +MRK,1984-09-24,2.2065839767456055 +MRK,1984-09-25,2.2065839767456055 +MRK,1984-09-26,2.1966440677642822 +MRK,1984-09-27,2.20327091217041 +MRK,1984-09-28,2.1900179386138916 +MRK,1984-10-01,2.209897041320801 +MRK,1984-10-02,2.209897041320801 +MRK,1984-10-03,2.2264630794525146 +MRK,1984-10-04,2.2463419437408447 +MRK,1984-10-05,2.1867051124572754 +MRK,1984-10-08,2.1336939334869385 +MRK,1984-10-09,2.1270670890808105 +MRK,1984-10-10,2.1535730361938477 +MRK,1984-10-11,2.156886100769043 +MRK,1984-10-12,2.156886100769043 +MRK,1984-10-15,2.160198926925659 +MRK,1984-10-16,2.1734519004821777 +MRK,1984-10-17,2.219836950302124 +MRK,1984-10-18,2.2529690265655518 +MRK,1984-10-19,2.3059799671173096 +MRK,1984-10-22,2.2861011028289795 +MRK,1984-10-23,2.309293031692505 +MRK,1984-10-24,2.302665948867798 +MRK,1984-10-25,2.2463419437408447 +MRK,1984-10-26,2.256282091140747 +MRK,1984-10-29,2.24965500831604 +MRK,1984-10-30,2.2960400581359863 +MRK,1984-10-31,2.2993528842926025 +MRK,1984-11-01,2.329171895980835 +MRK,1984-11-02,2.349050998687744 +MRK,1984-11-05,2.3523640632629395 +MRK,1984-11-06,2.365617036819458 +MRK,1984-11-07,2.349050998687744 +MRK,1984-11-08,2.3357980251312256 +MRK,1984-11-09,2.3126060962677 +MRK,1984-11-12,2.3059799671173096 +MRK,1984-11-13,2.266221046447754 +MRK,1984-11-14,2.2794740200042725 +MRK,1984-11-15,2.2894139289855957 +MRK,1984-11-16,2.2595949172973633 +MRK,1984-11-19,2.276160955429077 +MRK,1984-11-20,2.3159189224243164 +MRK,1984-11-21,2.3523640632629395 +MRK,1984-11-23,2.3788700103759766 +MRK,1984-11-26,2.3623039722442627 +MRK,1984-11-27,2.418627977371216 +MRK,1984-11-28,2.3722429275512695 +MRK,1984-11-29,2.3623039722442627 +MRK,1984-11-30,2.3523640632629395 +MRK,1984-12-03,2.3258590698242188 +MRK,1984-12-04,2.349050998687744 +MRK,1984-12-05,2.3357980251312256 +MRK,1984-12-06,2.345737934112549 +MRK,1984-12-07,2.3424251079559326 +MRK,1984-12-10,2.345737934112549 +MRK,1984-12-11,2.345737934112549 +MRK,1984-12-12,2.3722429275512695 +MRK,1984-12-13,2.3623039722442627 +MRK,1984-12-14,2.382183074951172 +MRK,1984-12-17,2.408689022064209 +MRK,1984-12-18,2.458385944366455 +MRK,1984-12-19,2.465013027191162 +MRK,1984-12-20,2.445133924484253 +MRK,1984-12-21,2.438507080078125 +MRK,1984-12-24,2.465013027191162 +MRK,1984-12-26,2.4517600536346436 +MRK,1984-12-27,2.455073118209839 +MRK,1984-12-28,2.4716389179229736 +MRK,1984-12-31,2.491518020629883 +MRK,1985-01-02,2.4683260917663574 +MRK,1985-01-03,2.4252541065216064 +MRK,1985-01-04,2.4053750038146973 +MRK,1985-01-07,2.3954360485076904 +MRK,1985-01-08,2.3987491130828857 +MRK,1985-01-09,2.428567886352539 +MRK,1985-01-10,2.4782650470733643 +MRK,1985-01-11,2.458385944366455 +MRK,1985-01-14,2.511396884918213 +MRK,1985-01-15,2.481579065322876 +MRK,1985-01-16,2.474951982498169 +MRK,1985-01-17,2.4716389179229736 +MRK,1985-01-18,2.4782650470733643 +MRK,1985-01-21,2.537903070449829 +MRK,1985-01-22,2.49814510345459 +MRK,1985-01-23,2.494831085205078 +MRK,1985-01-24,2.4517600536346436 +MRK,1985-01-25,2.4782650470733643 +MRK,1985-01-28,2.474951982498169 +MRK,1985-01-29,2.494831085205078 +MRK,1985-01-30,2.5279629230499268 +MRK,1985-01-31,2.5445289611816406 +MRK,1985-02-01,2.5312769412994385 +MRK,1985-02-04,2.5776610374450684 +MRK,1985-02-05,2.56440806388855 +MRK,1985-02-06,2.557781934738159 +MRK,1985-02-07,2.547842025756836 +MRK,1985-02-08,2.5412158966064453 +MRK,1985-02-11,2.5710349082946777 +MRK,1985-02-12,2.5710349082946777 +MRK,1985-02-13,2.5975399017333984 +MRK,1985-02-14,2.6041669845581055 +MRK,1985-02-15,2.607480049133301 +MRK,1985-02-19,2.6008529663085938 +MRK,1985-02-20,2.6008529663085938 +MRK,1985-02-21,2.590914011001587 +MRK,1985-02-22,2.607480049133301 +MRK,1985-02-25,2.637299060821533 +MRK,1985-02-26,2.663804054260254 +MRK,1985-02-27,2.6571779251098633 +MRK,1985-02-28,2.64723801612854 +MRK,1985-03-01,2.6505510807037354 +MRK,1985-03-04,2.637299060821533 +MRK,1985-03-05,2.630671977996826 +MRK,1985-03-06,2.6505510807037354 +MRK,1985-03-07,2.6439249515533447 +MRK,1985-03-08,2.6339850425720215 +MRK,1985-03-11,2.6339850425720215 +MRK,1985-03-12,2.6505510807037354 +MRK,1985-03-13,2.667117118835449 +MRK,1985-03-14,2.700248956680298 +MRK,1985-03-15,2.663804054260254 +MRK,1985-03-18,2.6571779251098633 +MRK,1985-03-19,2.690310001373291 +MRK,1985-03-20,2.7135019302368164 +MRK,1985-03-21,2.746634006500244 +MRK,1985-03-22,2.7300679683685303 +MRK,1985-03-25,2.7234408855438232 +MRK,1985-03-26,2.7333810329437256 +MRK,1985-03-27,2.7698259353637695 +MRK,1985-03-28,2.7665131092071533 +MRK,1985-03-29,2.779766082763672 +MRK,1985-04-01,2.7698259353637695 +MRK,1985-04-02,2.763200044631958 +MRK,1985-04-03,2.7665131092071533 +MRK,1985-04-04,2.773138999938965 +MRK,1985-04-08,2.736694097518921 +MRK,1985-04-09,2.7234408855438232 +MRK,1985-04-10,2.7333810329437256 +MRK,1985-04-11,2.7234408855438232 +MRK,1985-04-12,2.700248956680298 +MRK,1985-04-15,2.7234408855438232 +MRK,1985-04-16,2.7333810329437256 +MRK,1985-04-17,2.7234408855438232 +MRK,1985-04-18,2.736694097518921 +MRK,1985-04-19,2.743320941925049 +MRK,1985-04-22,2.7234408855438232 +MRK,1985-04-23,2.7300679683685303 +MRK,1985-04-24,2.756572961807251 +MRK,1985-04-25,2.756572961807251 +MRK,1985-04-26,2.7499470710754395 +MRK,1985-04-29,2.703562021255493 +MRK,1985-04-30,2.6969358921051025 +MRK,1985-05-01,2.6439249515533447 +MRK,1985-05-02,2.6240460872650146 +MRK,1985-05-03,2.653865098953247 +MRK,1985-05-06,2.6505510807037354 +MRK,1985-05-07,2.6406118869781494 +MRK,1985-05-08,2.6439249515533447 +MRK,1985-05-09,2.683682918548584 +MRK,1985-05-10,2.703562021255493 +MRK,1985-05-13,2.7300679683685303 +MRK,1985-05-14,2.746634006500244 +MRK,1985-05-15,2.726754903793335 +MRK,1985-05-16,2.7333810329437256 +MRK,1985-05-17,2.756572961807251 +MRK,1985-05-20,2.816210985183716 +MRK,1985-05-21,2.872534990310669 +MRK,1985-05-22,2.8625950813293457 +MRK,1985-05-23,2.855968952178955 +MRK,1985-05-24,2.8791608810424805 +MRK,1985-05-28,2.8659090995788574 +MRK,1985-05-29,2.8625950813293457 +MRK,1985-05-30,2.8592820167541504 +MRK,1985-05-31,2.8592820167541504 +MRK,1985-06-03,2.855968952178955 +MRK,1985-06-04,2.8758480548858643 +MRK,1985-06-05,2.908979892730713 +MRK,1985-06-06,3.008375883102417 +MRK,1985-06-07,2.9421119689941406 +MRK,1985-06-10,2.935486078262329 +MRK,1985-06-11,2.9189200401306152 +MRK,1985-06-12,2.9156060218811035 +MRK,1985-06-13,2.8625950813293457 +MRK,1985-06-14,2.8791608810424805 +MRK,1985-06-17,2.9487380981445312 +MRK,1985-06-18,2.965303897857666 +MRK,1985-06-19,2.9785571098327637 +MRK,1985-06-20,3.008375883102417 +MRK,1985-06-21,3.0580739974975586 +MRK,1985-06-24,3.034881114959717 +MRK,1985-06-25,2.9951229095458984 +MRK,1985-06-26,2.9918100833892822 +MRK,1985-06-27,3.008375883102417 +MRK,1985-06-28,2.985183000564575 +MRK,1985-07-01,2.971930980682373 +MRK,1985-07-02,2.9686169624328613 +MRK,1985-07-03,2.955364942550659 +MRK,1985-07-05,2.96199107170105 +MRK,1985-07-08,2.988497018814087 +MRK,1985-07-09,3.021627902984619 +MRK,1985-07-10,3.0746400356292725 +MRK,1985-07-11,3.0713260173797607 +MRK,1985-07-12,3.054759979248047 +MRK,1985-07-15,3.06469988822937 +MRK,1985-07-16,3.0779531002044678 +MRK,1985-07-17,3.1044580936431885 +MRK,1985-07-18,3.097831964492798 +MRK,1985-07-19,3.101145029067993 +MRK,1985-07-22,3.0878920555114746 +MRK,1985-07-23,3.091204881668091 +MRK,1985-07-24,3.0713260173797607 +MRK,1985-07-25,3.028254985809326 +MRK,1985-07-26,2.988497018814087 +MRK,1985-07-29,2.98186993598938 +MRK,1985-07-30,2.988497018814087 +MRK,1985-07-31,2.9918100833892822 +MRK,1985-08-01,3.001749038696289 +MRK,1985-08-02,2.9752440452575684 +MRK,1985-08-05,2.971930980682373 +MRK,1985-08-06,2.945425033569336 +MRK,1985-08-07,2.96199107170105 +MRK,1985-08-08,2.9752440452575684 +MRK,1985-08-09,2.96199107170105 +MRK,1985-08-12,2.9752440452575684 +MRK,1985-08-13,2.9918100833892822 +MRK,1985-08-14,3.021627902984619 +MRK,1985-08-15,3.038193941116333 +MRK,1985-08-16,3.0415079593658447 +MRK,1985-08-19,3.0481340885162354 +MRK,1985-08-20,3.081265926361084 +MRK,1985-08-21,3.1143980026245117 +MRK,1985-08-22,3.1077709197998047 +MRK,1985-08-23,3.101145029067993 +MRK,1985-08-26,3.054759979248047 +MRK,1985-08-27,3.0580739974975586 +MRK,1985-08-28,3.0713260173797607 +MRK,1985-08-29,3.0481340885162354 +MRK,1985-08-30,3.024941921234131 +MRK,1985-09-03,3.021627902984619 +MRK,1985-09-04,3.018315076828003 +MRK,1985-09-05,3.0116889476776123 +MRK,1985-09-06,3.008375883102417 +MRK,1985-09-09,3.018315076828003 +MRK,1985-09-10,2.9984359741210938 +MRK,1985-09-11,2.971930980682373 +MRK,1985-09-12,2.9686169624328613 +MRK,1985-09-13,2.9487380981445312 +MRK,1985-09-16,2.952052116394043 +MRK,1985-09-17,2.935486078262329 +MRK,1985-09-18,2.8592820167541504 +MRK,1985-09-19,2.8791608810424805 +MRK,1985-09-20,2.8625950813293457 +MRK,1985-09-23,2.8957269191741943 +MRK,1985-09-24,2.9023540019989014 +MRK,1985-09-25,2.8659090995788574 +MRK,1985-09-26,2.8857879638671875 +MRK,1985-09-30,2.8692219257354736 +MRK,1985-10-01,2.882474899291992 +MRK,1985-10-02,2.836090087890625 +MRK,1985-10-03,2.8228371143341064 +MRK,1985-10-04,2.8261499404907227 +MRK,1985-10-07,2.8692219257354736 +MRK,1985-10-08,2.908979892730713 +MRK,1985-10-09,2.889101028442383 +MRK,1985-10-10,2.8791608810424805 +MRK,1985-10-11,2.9023540019989014 +MRK,1985-10-14,2.9056670665740967 +MRK,1985-10-15,2.9056670665740967 +MRK,1985-10-16,2.9951229095458984 +MRK,1985-10-17,3.021627902984619 +MRK,1985-10-18,3.0150020122528076 +MRK,1985-10-21,2.985183000564575 +MRK,1985-10-22,3.001749038696289 +MRK,1985-10-23,2.9951229095458984 +MRK,1985-10-24,2.98186993598938 +MRK,1985-10-25,2.971930980682373 +MRK,1985-10-28,2.9686169624328613 +MRK,1985-10-29,3.0150020122528076 +MRK,1985-10-30,3.0680129528045654 +MRK,1985-10-31,3.0878920555114746 +MRK,1985-11-01,3.117711067199707 +MRK,1985-11-04,3.180661916732788 +MRK,1985-11-05,3.170722007751465 +MRK,1985-11-06,3.1508429050445557 +MRK,1985-11-07,3.117711067199707 +MRK,1985-11-08,3.1607820987701416 +MRK,1985-11-11,3.2402989864349365 +MRK,1985-11-12,3.253551959991455 +MRK,1985-11-13,3.207166910171509 +MRK,1985-11-14,3.227046012878418 +MRK,1985-11-15,3.2402989864349365 +MRK,1985-11-18,3.2237329483032227 +MRK,1985-11-19,3.2204198837280273 +MRK,1985-11-20,3.217107057571411 +MRK,1985-11-21,3.306562900543213 +MRK,1985-11-22,3.336380958557129 +MRK,1985-11-25,3.326442003250122 +MRK,1985-11-26,3.3529469966888428 +MRK,1985-11-27,3.4689090251922607 +MRK,1985-11-29,3.4457170963287354 +MRK,1985-12-02,3.425837993621826 +MRK,1985-12-03,3.4092719554901123 +MRK,1985-12-04,3.4589691162109375 +MRK,1985-12-05,3.472222089767456 +MRK,1985-12-06,3.4457170963287354 +MRK,1985-12-09,3.488787889480591 +MRK,1985-12-10,3.5053539276123047 +MRK,1985-12-11,3.5583651065826416 +MRK,1985-12-12,3.525233030319214 +MRK,1985-12-13,3.5649919509887695 +MRK,1985-12-16,3.6279420852661133 +MRK,1985-12-17,3.5914969444274902 +MRK,1985-12-18,3.568305015563965 +MRK,1985-12-19,3.5914969444274902 +MRK,1985-12-20,3.57161808013916 +MRK,1985-12-23,3.515294075012207 +MRK,1985-12-24,3.5086669921875 +MRK,1985-12-26,3.531860113143921 +MRK,1985-12-27,3.5948100090026855 +MRK,1985-12-30,3.6146891117095947 +MRK,1985-12-31,3.6312549114227295 +MRK,1986-01-02,3.6577610969543457 +MRK,1986-01-03,3.724025011062622 +MRK,1986-01-06,3.733963966369629 +MRK,1986-01-07,3.7505300045013428 +MRK,1986-01-08,3.6842660903930664 +MRK,1986-01-09,3.6180028915405273 +MRK,1986-01-10,3.5914969444274902 +MRK,1986-01-13,3.624629020690918 +MRK,1986-01-14,3.624629020690918 +MRK,1986-01-15,3.624629020690918 +MRK,1986-01-16,3.6378819942474365 +MRK,1986-01-17,3.6312549114227295 +MRK,1986-01-20,3.6511340141296387 +MRK,1986-01-21,3.641195058822632 +MRK,1986-01-22,3.6113760471343994 +MRK,1986-01-23,3.6113760471343994 +MRK,1986-01-24,3.588184118270874 +MRK,1986-01-27,3.5948100090026855 +MRK,1986-01-28,3.608062982559204 +MRK,1986-01-29,3.604749917984009 +MRK,1986-01-30,3.588184118270874 +MRK,1986-01-31,3.6478209495544434 +MRK,1986-02-03,3.7306509017944336 +MRK,1986-02-04,3.796915054321289 +MRK,1986-02-05,3.7869749069213867 +MRK,1986-02-06,3.760469913482666 +MRK,1986-02-07,3.77703595161438 +MRK,1986-02-10,3.7936019897460938 +MRK,1986-02-11,3.796915054321289 +MRK,1986-02-12,3.796915054321289 +MRK,1986-02-13,3.8101680278778076 +MRK,1986-02-14,3.816793918609619 +MRK,1986-02-18,3.9029369354248047 +MRK,1986-02-19,3.922816038131714 +MRK,1986-02-20,3.985766887664795 +MRK,1986-02-21,4.042090892791748 +MRK,1986-02-24,4.00895881652832 +MRK,1986-02-25,3.995706081390381 +MRK,1986-02-26,3.9923930168151855 +MRK,1986-02-27,4.042090892791748 +MRK,1986-02-28,3.9923930168151855 +MRK,1986-03-03,3.9559481143951416 +MRK,1986-03-04,3.9360690116882324 +MRK,1986-03-05,3.8929970264434814 +MRK,1986-03-06,3.9095630645751953 +MRK,1986-03-07,3.995706081390381 +MRK,1986-03-10,3.999018907546997 +MRK,1986-03-11,4.068595886230469 +MRK,1986-03-12,4.121606826782227 +MRK,1986-03-13,4.1083550453186035 +MRK,1986-03-14,4.28395414352417 +MRK,1986-03-17,4.2276291847229 +MRK,1986-03-18,4.230943202972412 +MRK,1986-03-19,4.274013996124268 +MRK,1986-03-20,4.3999152183532715 +MRK,1986-03-21,4.274013996124268 +MRK,1986-03-24,4.24088191986084 +MRK,1986-03-25,4.270700931549072 +MRK,1986-03-26,4.439672946929932 +MRK,1986-03-27,4.4993109703063965 +MRK,1986-03-31,4.61858606338501 +MRK,1986-04-01,4.661656856536865 +MRK,1986-04-02,4.6252121925354 +MRK,1986-04-03,4.519189834594727 +MRK,1986-04-04,4.360157012939453 +MRK,1986-04-07,4.333651065826416 +MRK,1986-04-08,4.376722812652588 +MRK,1986-04-09,4.333651065826416 +MRK,1986-04-10,4.393289089202881 +MRK,1986-04-11,4.403227806091309 +MRK,1986-04-14,4.505937099456787 +MRK,1986-04-15,4.592080116271973 +MRK,1986-04-16,4.717980861663818 +MRK,1986-04-17,4.751112937927246 +MRK,1986-04-18,4.770991802215576 +MRK,1986-04-21,4.784245014190674 +MRK,1986-04-22,4.678223133087158 +MRK,1986-04-23,4.678223133087158 +MRK,1986-04-24,4.704729080200195 +MRK,1986-04-25,4.674910068511963 +MRK,1986-04-28,4.741174221038818 +MRK,1986-04-29,4.698101997375488 +MRK,1986-04-30,4.59870719909668 +MRK,1986-05-01,4.519189834594727 +MRK,1986-05-02,4.558948040008545 +MRK,1986-05-05,4.6517181396484375 +MRK,1986-05-06,4.708042144775391 +MRK,1986-05-07,4.72129487991333 +MRK,1986-05-08,4.737860202789307 +MRK,1986-05-09,4.767679214477539 +MRK,1986-05-12,4.7444868087768555 +MRK,1986-05-13,4.827317237854004 +MRK,1986-05-14,4.969783782958984 +MRK,1986-05-15,4.863761901855469 +MRK,1986-05-16,4.827317237854004 +MRK,1986-05-19,4.810750961303711 +MRK,1986-05-20,4.867074966430664 +MRK,1986-05-21,4.906833171844482 +MRK,1986-05-22,4.939964771270752 +MRK,1986-05-23,4.989663124084473 +MRK,1986-05-27,5.175200939178467 +MRK,1986-05-28,5.29447603225708 +MRK,1986-05-29,5.254717826843262 +MRK,1986-05-30,5.115563869476318 +MRK,1986-06-02,5.0227952003479 +MRK,1986-06-03,5.102311134338379 +MRK,1986-06-04,5.122189998626709 +MRK,1986-06-05,5.168574810028076 +MRK,1986-06-06,5.221586227416992 +MRK,1986-06-09,5.108938217163086 +MRK,1986-06-10,5.102311134338379 +MRK,1986-06-11,5.089058876037598 +MRK,1986-06-12,5.016168117523193 +MRK,1986-06-13,5.228211879730225 +MRK,1986-06-16,5.267971038818359 +MRK,1986-06-17,5.301103115081787 +MRK,1986-06-18,5.420376777648926 +MRK,1986-06-19,5.393871784210205 +MRK,1986-06-20,5.433629989624023 +MRK,1986-06-23,5.407124996185303 +MRK,1986-06-24,5.400497913360596 +MRK,1986-06-25,5.387246131896973 +MRK,1986-06-26,5.413751125335693 +MRK,1986-06-27,5.480014801025391 +MRK,1986-06-30,5.539651870727539 +MRK,1986-07-01,5.599289894104004 +MRK,1986-07-02,5.5860371589660645 +MRK,1986-07-03,5.493268013000488 +MRK,1986-07-07,5.367365837097168 +MRK,1986-07-08,5.27459716796875 +MRK,1986-07-09,5.281222820281982 +MRK,1986-07-10,5.2878499031066895 +MRK,1986-07-11,5.320981979370117 +MRK,1986-07-14,5.221586227416992 +MRK,1986-07-15,5.234838962554932 +MRK,1986-07-16,5.241465091705322 +MRK,1986-07-17,5.393871784210205 +MRK,1986-07-18,5.407124996185303 +MRK,1986-07-21,5.354114055633545 +MRK,1986-07-22,5.619169235229492 +MRK,1986-07-23,5.5263991355896 +MRK,1986-07-24,5.513146877288818 +MRK,1986-07-25,5.506519794464111 +MRK,1986-07-28,5.4601359367370605 +MRK,1986-07-29,5.473388195037842 +MRK,1986-07-30,5.579411029815674 +MRK,1986-07-31,5.645674228668213 +MRK,1986-08-01,5.718564033508301 +MRK,1986-08-04,5.67218017578125 +MRK,1986-08-05,5.698685169219971 +MRK,1986-08-06,5.738443851470947 +MRK,1986-08-07,5.73181676864624 +MRK,1986-08-08,5.658926963806152 +MRK,1986-08-11,5.791454792022705 +MRK,1986-08-12,5.837839126586914 +MRK,1986-08-13,5.950488090515137 +MRK,1986-08-14,6.036631107330322 +MRK,1986-08-15,6.10952091217041 +MRK,1986-08-18,6.162531852722168 +MRK,1986-08-19,6.122774124145508 +MRK,1986-08-20,6.023377895355225 +MRK,1986-08-21,5.9968719482421875 +MRK,1986-08-22,6.010125160217285 +MRK,1986-08-25,5.897477149963379 +MRK,1986-08-26,5.970366954803467 +MRK,1986-08-27,5.9239821434021 +MRK,1986-08-28,6.030004024505615 +MRK,1986-08-29,6.12939977645874 +MRK,1986-09-02,5.877597808837891 +MRK,1986-09-03,5.937234878540039 +MRK,1986-09-04,6.023377895355225 +MRK,1986-09-05,5.8510918617248535 +MRK,1986-09-08,5.566157817840576 +MRK,1986-09-09,5.5263991355896 +MRK,1986-09-10,5.546278953552246 +MRK,1986-09-11,5.2878499031066895 +MRK,1986-09-12,5.214960098266602 +MRK,1986-09-15,5.261343955993652 +MRK,1986-09-16,5.2878499031066895 +MRK,1986-09-17,5.1950812339782715 +MRK,1986-09-18,5.248092174530029 +MRK,1986-09-19,5.168574810028076 +MRK,1986-09-22,5.181828022003174 +MRK,1986-09-23,5.2878499031066895 +MRK,1986-09-24,5.4402570724487305 +MRK,1986-09-25,5.27459716796875 +MRK,1986-09-26,5.267971038818359 +MRK,1986-09-29,5.261343955993652 +MRK,1986-09-30,5.221586227416992 +MRK,1986-10-01,5.320981979370117 +MRK,1986-10-02,5.340860843658447 +MRK,1986-10-03,5.29447603225708 +MRK,1986-10-06,5.367365837097168 +MRK,1986-10-07,5.407124996185303 +MRK,1986-10-08,5.420376777648926 +MRK,1986-10-09,5.486640930175781 +MRK,1986-10-10,5.420376777648926 +MRK,1986-10-13,5.420376777648926 +MRK,1986-10-14,5.473388195037842 +MRK,1986-10-15,5.658926963806152 +MRK,1986-10-16,5.745069980621338 +MRK,1986-10-17,5.791454792022705 +MRK,1986-10-20,5.7053117752075195 +MRK,1986-10-21,5.67218017578125 +MRK,1986-10-22,5.718564033508301 +MRK,1986-10-23,5.804707050323486 +MRK,1986-10-24,5.778202056884766 +MRK,1986-10-27,5.698685169219971 +MRK,1986-10-28,5.69205904006958 +MRK,1986-10-29,5.71193790435791 +MRK,1986-10-30,5.804707050323486 +MRK,1986-10-31,5.7583231925964355 +MRK,1986-11-03,5.831212997436523 +MRK,1986-11-04,5.831212997436523 +MRK,1986-11-05,5.804707050323486 +MRK,1986-11-06,5.7516961097717285 +MRK,1986-11-07,5.69205904006958 +MRK,1986-11-10,5.67218017578125 +MRK,1986-11-11,5.6854329109191895 +MRK,1986-11-12,5.678805828094482 +MRK,1986-11-13,5.6059160232543945 +MRK,1986-11-14,5.566157817840576 +MRK,1986-11-17,5.546278953552246 +MRK,1986-11-18,5.546278953552246 +MRK,1986-11-19,5.380619049072266 +MRK,1986-11-20,5.612542152404785 +MRK,1986-11-21,5.844466209411621 +MRK,1986-11-24,5.844466209411621 +MRK,1986-11-25,5.870971202850342 +MRK,1986-11-26,5.870971202850342 +MRK,1986-11-28,5.857717990875244 +MRK,1986-12-01,5.870971202850342 +MRK,1986-12-02,6.096268177032471 +MRK,1986-12-03,6.043257236480713 +MRK,1986-12-04,6.083014965057373 +MRK,1986-12-05,6.056509971618652 +MRK,1986-12-08,6.056509971618652 +MRK,1986-12-09,6.043257236480713 +MRK,1986-12-10,6.10952091217041 +MRK,1986-12-11,5.9968719482421875 +MRK,1986-12-12,5.937234878540039 +MRK,1986-12-15,5.990245819091797 +MRK,1986-12-16,6.063136100769043 +MRK,1986-12-17,5.9968719482421875 +MRK,1986-12-18,5.990245819091797 +MRK,1986-12-19,6.195663928985596 +MRK,1986-12-22,6.2486748695373535 +MRK,1986-12-23,6.34807014465332 +MRK,1986-12-24,6.533608913421631 +MRK,1986-12-26,6.864927768707275 +MRK,1986-12-29,6.626378059387207 +MRK,1986-12-30,6.686016082763672 +MRK,1986-12-31,6.566740989685059 +MRK,1987-01-02,6.679388999938965 +MRK,1987-01-05,6.825170040130615 +MRK,1987-01-06,6.75890588760376 +MRK,1987-01-07,6.7854108810424805 +MRK,1987-01-08,6.871553897857666 +MRK,1987-01-09,6.838421821594238 +MRK,1987-01-12,6.752278804779053 +MRK,1987-01-13,6.705894947052002 +MRK,1987-01-14,6.76553201675415 +MRK,1987-01-15,7.043839931488037 +MRK,1987-01-16,7.209499835968018 +MRK,1987-01-19,7.222752094268799 +MRK,1987-01-20,7.050466060638428 +MRK,1987-01-21,7.0835981369018555 +MRK,1987-01-22,7.249258041381836 +MRK,1987-01-23,7.116730213165283 +MRK,1987-01-26,7.103477954864502 +MRK,1987-01-27,7.255884170532227 +MRK,1987-01-28,7.408290863037109 +MRK,1987-01-29,7.222752094268799 +MRK,1987-01-30,7.289015769958496 +MRK,1987-02-02,7.368533134460449 +MRK,1987-02-03,7.3287739753723145 +MRK,1987-02-04,7.302268981933594 +MRK,1987-02-05,7.262510776519775 +MRK,1987-02-06,7.242630958557129 +MRK,1987-02-09,7.222752094268799 +MRK,1987-02-10,7.136609077453613 +MRK,1987-02-11,7.0835981369018555 +MRK,1987-02-12,7.216125965118408 +MRK,1987-02-13,7.39503812789917 +MRK,1987-02-17,7.633587837219238 +MRK,1987-02-18,7.494433879852295 +MRK,1987-02-19,7.83237886428833 +MRK,1987-02-20,7.925148010253906 +MRK,1987-02-23,7.858884811401367 +MRK,1987-02-24,8.077554702758789 +MRK,1987-02-25,8.223335266113281 +MRK,1987-02-26,8.123940467834473 +MRK,1987-02-27,8.17695140838623 +MRK,1987-03-02,8.229962348937988 +MRK,1987-03-03,8.309477806091309 +MRK,1987-03-04,8.40224838256836 +MRK,1987-03-05,8.514896392822266 +MRK,1987-03-06,8.57453441619873 +MRK,1987-03-09,8.428752899169922 +MRK,1987-03-10,8.488390922546387 +MRK,1987-03-11,8.395621299743652 +MRK,1987-03-12,8.302851676940918 +MRK,1987-03-13,8.110687255859375 +MRK,1987-03-16,8.229962348937988 +MRK,1987-03-17,8.501643180847168 +MRK,1987-03-18,8.501643180847168 +MRK,1987-03-19,8.461885452270508 +MRK,1987-03-20,8.680556297302246 +MRK,1987-03-23,8.64742374420166 +MRK,1987-03-24,8.634170532226562 +MRK,1987-03-25,8.488390922546387 +MRK,1987-03-26,8.634170532226562 +MRK,1987-03-27,8.422126770019531 +MRK,1987-03-30,8.110687255859375 +MRK,1987-03-31,8.196829795837402 +MRK,1987-04-01,8.269720077514648 +MRK,1987-04-02,8.296225547790527 +MRK,1987-04-03,8.587785720825195 +MRK,1987-04-06,8.779951095581055 +MRK,1987-04-07,8.48176383972168 +MRK,1987-04-08,8.640796661376953 +MRK,1987-04-09,8.561281204223633 +MRK,1987-04-10,8.627545356750488 +MRK,1987-04-13,8.48176383972168 +MRK,1987-04-14,8.395621299743652 +MRK,1987-04-15,8.269720077514648 +MRK,1987-04-16,8.137192726135254 +MRK,1987-04-20,8.070928573608398 +MRK,1987-04-21,8.229962348937988 +MRK,1987-04-22,8.057676315307617 +MRK,1987-04-23,8.070928573608398 +MRK,1987-04-24,7.865510940551758 +MRK,1987-04-27,7.779367923736572 +MRK,1987-04-28,7.799246788024902 +MRK,1987-04-29,7.732983112335205 +MRK,1987-04-30,7.819126129150391 +MRK,1987-05-01,7.819126129150391 +MRK,1987-05-04,7.925148010253906 +MRK,1987-05-05,8.276346206665039 +MRK,1987-05-06,8.097434043884277 +MRK,1987-05-07,8.130565643310547 +MRK,1987-05-08,8.110687255859375 +MRK,1987-05-11,8.031169891357422 +MRK,1987-05-12,8.143818855285645 +MRK,1987-05-13,8.110687255859375 +MRK,1987-05-14,8.097434043884277 +MRK,1987-05-15,7.951653957366943 +MRK,1987-05-18,7.8986430168151855 +MRK,1987-05-19,7.819126129150391 +MRK,1987-05-20,7.892016887664795 +MRK,1987-05-21,7.991412162780762 +MRK,1987-05-22,8.110687255859375 +MRK,1987-05-26,8.090807914733887 +MRK,1987-05-27,8.190203666687012 +MRK,1987-05-28,8.375741958618164 +MRK,1987-05-29,8.395621299743652 +MRK,1987-06-01,8.296225547790527 +MRK,1987-06-02,8.190203666687012 +MRK,1987-06-03,8.44200611114502 +MRK,1987-06-04,8.488390922546387 +MRK,1987-06-05,8.52152156829834 +MRK,1987-06-08,8.627545356750488 +MRK,1987-06-09,8.660676002502441 +MRK,1987-06-10,8.773324966430664 +MRK,1987-06-11,8.726940155029297 +MRK,1987-06-12,8.720314025878906 +MRK,1987-06-15,8.793204307556152 +MRK,1987-06-16,8.760071754455566 +MRK,1987-06-17,8.693807601928711 +MRK,1987-06-18,8.607665061950684 +MRK,1987-06-19,8.786578178405762 +MRK,1987-06-22,8.958863258361816 +MRK,1987-06-23,9.038379669189453 +MRK,1987-06-24,9.005248069763184 +MRK,1987-06-25,9.084765434265137 +MRK,1987-06-26,9.1112699508667 +MRK,1987-06-29,9.137776374816895 +MRK,1987-06-30,9.038379669189453 +MRK,1987-07-01,9.217291831970215 +MRK,1987-07-02,9.402831077575684 +MRK,1987-07-06,9.263676643371582 +MRK,1987-07-07,9.31006145477295 +MRK,1987-07-08,9.396203994750977 +MRK,1987-07-09,9.396203994750977 +MRK,1987-07-10,9.336566925048828 +MRK,1987-07-13,9.257049560546875 +MRK,1987-07-14,9.5088529586792 +MRK,1987-07-15,9.51547908782959 +MRK,1987-07-16,9.70764446258545 +MRK,1987-07-17,9.701018333435059 +MRK,1987-07-20,9.6480073928833 +MRK,1987-07-21,9.541984558105469 +MRK,1987-07-22,9.561863899230957 +MRK,1987-07-23,9.541984558105469 +MRK,1987-07-24,9.541984558105469 +MRK,1987-07-27,9.780533790588379 +MRK,1987-07-28,9.972699165344238 +MRK,1987-07-29,10.019083976745605 +MRK,1987-07-30,10.058841705322266 +MRK,1987-07-31,10.032337188720703 +MRK,1987-08-03,9.966073036193848 +MRK,1987-08-04,9.866677284240723 +MRK,1987-08-05,9.87330436706543 +MRK,1987-08-06,10.005830764770508 +MRK,1987-08-07,10.158238410949707 +MRK,1987-08-10,10.429919242858887 +MRK,1987-08-11,10.522688865661621 +MRK,1987-08-12,10.516061782836914 +MRK,1987-08-13,10.840755462646484 +MRK,1987-08-14,10.834128379821777 +MRK,1987-08-17,11.013040542602539 +MRK,1987-08-18,10.814249038696289 +MRK,1987-08-19,10.907018661499023 +MRK,1987-08-20,11.006414413452148 +MRK,1987-08-21,10.973281860351562 +MRK,1987-08-24,10.893766403198242 +MRK,1987-08-25,11.01966667175293 +MRK,1987-08-26,10.999788284301758 +MRK,1987-08-27,10.913644790649414 +MRK,1987-08-28,10.694974899291992 +MRK,1987-08-31,10.834128379821777 +MRK,1987-09-01,10.887140274047852 +MRK,1987-09-02,11.119063377380371 +MRK,1987-09-03,11.529897689819336 +MRK,1987-09-04,11.304600715637207 +MRK,1987-09-08,11.238338470458984 +MRK,1987-09-09,11.291349411010742 +MRK,1987-09-10,11.258216857910156 +MRK,1987-09-11,11.238338470458984 +MRK,1987-09-14,11.238338470458984 +MRK,1987-09-15,11.18532657623291 +MRK,1987-09-16,10.933524131774902 +MRK,1987-09-17,10.688347816467285 +MRK,1987-09-18,10.708227157592773 +MRK,1987-09-21,10.522688865661621 +MRK,1987-09-22,10.807622909545898 +MRK,1987-09-23,10.854007720947266 +MRK,1987-09-24,10.602205276489258 +MRK,1987-09-25,10.595579147338867 +MRK,1987-09-28,10.854007720947266 +MRK,1987-09-29,10.920270919799805 +MRK,1987-09-30,10.966655731201172 +MRK,1987-10-01,11.079303741455078 +MRK,1987-10-02,11.052799224853516 +MRK,1987-10-05,11.02629280090332 +MRK,1987-10-06,10.655216217041016 +MRK,1987-10-07,10.78111743927002 +MRK,1987-10-08,10.668469429016113 +MRK,1987-10-09,10.602205276489258 +MRK,1987-10-12,10.376908302307129 +MRK,1987-10-13,10.522688865661621 +MRK,1987-10-14,10.138359069824219 +MRK,1987-10-15,10.085348129272461 +MRK,1987-10-16,9.754029273986816 +MRK,1987-10-19,8.48176383972168 +MRK,1987-10-20,8.375741958618164 +MRK,1987-10-21,8.958863258361816 +MRK,1987-10-22,8.65404987335205 +MRK,1987-10-23,8.640796661376953 +MRK,1987-10-26,8.21670913696289 +MRK,1987-10-27,8.561281204223633 +MRK,1987-10-28,8.640796661376953 +MRK,1987-10-29,9.488973617553711 +MRK,1987-10-30,9.621500968933105 +MRK,1987-11-02,9.568490028381348 +MRK,1987-11-03,9.303435325622559 +MRK,1987-11-04,9.343193054199219 +MRK,1987-11-05,9.701018333435059 +MRK,1987-11-06,9.488973617553711 +MRK,1987-11-09,9.184160232543945 +MRK,1987-11-10,9.217291831970215 +MRK,1987-11-11,9.363073348999023 +MRK,1987-11-12,9.541984558105469 +MRK,1987-11-13,9.296809196472168 +MRK,1987-11-16,9.263676643371582 +MRK,1987-11-17,9.025127410888672 +MRK,1987-11-18,9.064885139465332 +MRK,1987-11-19,9.031753540039062 +MRK,1987-11-20,9.137776374816895 +MRK,1987-11-23,9.190787315368652 +MRK,1987-11-24,9.462468147277832 +MRK,1987-11-25,9.47572135925293 +MRK,1987-11-27,9.303435325622559 +MRK,1987-11-30,9.011874198913574 +MRK,1987-12-01,8.932357788085938 +MRK,1987-12-02,9.005248069763184 +MRK,1987-12-03,8.48176383972168 +MRK,1987-12-04,8.137192726135254 +MRK,1987-12-07,8.375741958618164 +MRK,1987-12-08,8.40224838256836 +MRK,1987-12-09,8.548027992248535 +MRK,1987-12-10,8.428752899169922 +MRK,1987-12-11,8.322731018066406 +MRK,1987-12-14,8.52152156829834 +MRK,1987-12-15,8.415499687194824 +MRK,1987-12-16,8.534774780273438 +MRK,1987-12-17,8.335984230041504 +MRK,1987-12-18,8.534774780273438 +MRK,1987-12-21,8.587785720825195 +MRK,1987-12-22,8.495017051696777 +MRK,1987-12-23,8.534774780273438 +MRK,1987-12-24,8.508270263671875 +MRK,1987-12-28,8.282973289489746 +MRK,1987-12-29,8.263093948364258 +MRK,1987-12-30,8.422126770019531 +MRK,1987-12-31,8.40224838256836 +MRK,1988-01-04,8.7136869430542 +MRK,1988-01-05,8.866093635559082 +MRK,1988-01-06,8.720314025878906 +MRK,1988-01-07,8.83958911895752 +MRK,1988-01-08,8.349237442016602 +MRK,1988-01-11,8.40224838256836 +MRK,1988-01-12,8.263093948364258 +MRK,1988-01-13,8.143818855285645 +MRK,1988-01-14,8.00466537475586 +MRK,1988-01-15,7.984786033630371 +MRK,1988-01-18,8.110687255859375 +MRK,1988-01-19,8.163698196411133 +MRK,1988-01-20,7.713103771209717 +MRK,1988-01-21,7.845632076263428 +MRK,1988-01-22,7.964907169342041 +MRK,1988-01-25,8.130565643310547 +MRK,1988-01-26,7.858884811401367 +MRK,1988-01-27,7.819126129150391 +MRK,1988-01-28,7.852258205413818 +MRK,1988-01-29,7.991412162780762 +MRK,1988-02-01,8.150444984436035 +MRK,1988-02-02,8.183576583862305 +MRK,1988-02-03,7.938401222229004 +MRK,1988-02-04,7.984786033630371 +MRK,1988-02-05,8.037796974182129 +MRK,1988-02-08,8.031169891357422 +MRK,1988-02-09,8.123940467834473 +MRK,1988-02-10,8.375741958618164 +MRK,1988-02-11,8.309477806091309 +MRK,1988-02-12,8.375741958618164 +MRK,1988-02-16,8.44200611114502 +MRK,1988-02-17,8.44863224029541 +MRK,1988-02-18,8.415499687194824 +MRK,1988-02-19,8.548027992248535 +MRK,1988-02-22,8.61429214477539 +MRK,1988-02-23,8.766697883605957 +MRK,1988-02-24,8.65404987335205 +MRK,1988-02-25,8.587785720825195 +MRK,1988-02-26,8.57453441619873 +MRK,1988-02-29,8.766697883605957 +MRK,1988-03-01,8.760071754455566 +MRK,1988-03-02,8.707060813903809 +MRK,1988-03-03,8.680556297302246 +MRK,1988-03-04,8.680556297302246 +MRK,1988-03-07,8.667303085327148 +MRK,1988-03-08,8.707060813903809 +MRK,1988-03-09,8.707060813903809 +MRK,1988-03-10,8.514896392822266 +MRK,1988-03-11,8.48176383972168 +MRK,1988-03-14,8.428752899169922 +MRK,1988-03-15,8.388995170593262 +MRK,1988-03-16,8.322731018066406 +MRK,1988-03-17,8.415499687194824 +MRK,1988-03-18,8.488390922546387 +MRK,1988-03-21,8.388995170593262 +MRK,1988-03-22,8.508270263671875 +MRK,1988-03-23,8.746818542480469 +MRK,1988-03-24,8.707060813903809 +MRK,1988-03-25,8.561281204223633 +MRK,1988-03-28,8.495017051696777 +MRK,1988-03-29,8.48176383972168 +MRK,1988-03-30,8.349237442016602 +MRK,1988-03-31,8.322731018066406 +MRK,1988-04-04,8.269720077514648 +MRK,1988-04-05,8.276346206665039 +MRK,1988-04-06,8.48176383972168 +MRK,1988-04-07,8.561281204223633 +MRK,1988-04-08,8.740193367004395 +MRK,1988-04-11,8.766697883605957 +MRK,1988-04-12,8.83958911895752 +MRK,1988-04-13,8.866093635559082 +MRK,1988-04-14,8.461885452270508 +MRK,1988-04-15,8.475137710571289 +MRK,1988-04-18,8.362488746643066 +MRK,1988-04-19,8.375741958618164 +MRK,1988-04-20,8.349237442016602 +MRK,1988-04-21,8.282973289489746 +MRK,1988-04-22,8.276346206665039 +MRK,1988-04-25,8.309477806091309 +MRK,1988-04-26,8.388995170593262 +MRK,1988-04-27,8.388995170593262 +MRK,1988-04-28,8.382369041442871 +MRK,1988-04-29,8.342610359191895 +MRK,1988-05-02,8.362488746643066 +MRK,1988-05-03,8.435379981994629 +MRK,1988-05-04,8.329358100891113 +MRK,1988-05-05,8.229962348937988 +MRK,1988-05-06,8.057676315307617 +MRK,1988-05-09,8.070928573608398 +MRK,1988-05-10,8.090807914733887 +MRK,1988-05-11,7.951653957366943 +MRK,1988-05-12,7.925148010253906 +MRK,1988-05-13,7.971532821655273 +MRK,1988-05-16,8.04442310333252 +MRK,1988-05-17,8.024543762207031 +MRK,1988-05-18,7.865510940551758 +MRK,1988-05-19,7.971532821655273 +MRK,1988-05-20,7.8986430168151855 +MRK,1988-05-23,7.8125 +MRK,1988-05-24,7.931775093078613 +MRK,1988-05-25,7.951653957366943 +MRK,1988-05-26,8.110687255859375 +MRK,1988-05-27,8.070928573608398 +MRK,1988-05-31,8.488390922546387 +MRK,1988-06-01,8.786578178405762 +MRK,1988-06-02,8.746818542480469 +MRK,1988-06-03,8.766697883605957 +MRK,1988-06-06,8.806456565856934 +MRK,1988-06-07,8.687182426452637 +MRK,1988-06-08,8.88597297668457 +MRK,1988-06-09,8.925731658935547 +MRK,1988-06-10,8.866093635559082 +MRK,1988-06-13,8.746818542480469 +MRK,1988-06-14,8.925731658935547 +MRK,1988-06-15,9.005248069763184 +MRK,1988-06-16,8.826335906982422 +MRK,1988-06-17,8.746818542480469 +MRK,1988-06-20,8.627545356750488 +MRK,1988-06-21,8.687182426452637 +MRK,1988-06-22,8.826335906982422 +MRK,1988-06-23,8.786578178405762 +MRK,1988-06-24,8.786578178405762 +MRK,1988-06-27,8.627545356750488 +MRK,1988-06-28,8.746818542480469 +MRK,1988-06-29,8.707060813903809 +MRK,1988-06-30,8.945611000061035 +MRK,1988-07-01,8.786578178405762 +MRK,1988-07-05,8.925731658935547 +MRK,1988-07-06,8.746818542480469 +MRK,1988-07-07,8.726940155029297 +MRK,1988-07-08,8.64742374420166 +MRK,1988-07-11,8.687182426452637 +MRK,1988-07-12,8.64742374420166 +MRK,1988-07-13,8.64742374420166 +MRK,1988-07-14,8.687182426452637 +MRK,1988-07-15,8.707060813903809 +MRK,1988-07-18,8.707060813903809 +MRK,1988-07-19,8.687182426452637 +MRK,1988-07-20,8.786578178405762 +MRK,1988-07-21,8.667303085327148 +MRK,1988-07-22,8.548027992248535 +MRK,1988-07-25,8.627545356750488 +MRK,1988-07-26,8.607665061950684 +MRK,1988-07-27,8.548027992248535 +MRK,1988-07-28,8.687182426452637 +MRK,1988-07-29,8.88597297668457 +MRK,1988-08-01,9.025127410888672 +MRK,1988-08-02,9.104643821716309 +MRK,1988-08-03,9.184160232543945 +MRK,1988-08-04,9.144401550292969 +MRK,1988-08-05,9.025127410888672 +MRK,1988-08-08,8.905852317810059 +MRK,1988-08-09,8.766697883605957 +MRK,1988-08-10,8.548027992248535 +MRK,1988-08-11,8.64742374420166 +MRK,1988-08-12,8.64742374420166 +MRK,1988-08-15,8.587785720825195 +MRK,1988-08-16,8.707060813903809 +MRK,1988-08-17,8.766697883605957 +MRK,1988-08-18,8.88597297668457 +MRK,1988-08-19,8.905852317810059 +MRK,1988-08-22,8.746818542480469 +MRK,1988-08-23,8.667303085327148 +MRK,1988-08-24,8.84621524810791 +MRK,1988-08-25,8.746818542480469 +MRK,1988-08-26,8.806456565856934 +MRK,1988-08-29,8.88597297668457 +MRK,1988-08-30,8.866093635559082 +MRK,1988-08-31,8.726940155029297 +MRK,1988-09-01,8.627545356750488 +MRK,1988-09-02,8.826335906982422 +MRK,1988-09-06,8.965490341186523 +MRK,1988-09-07,9.045005798339844 +MRK,1988-09-08,9.045005798339844 +MRK,1988-09-09,9.184160232543945 +MRK,1988-09-12,9.184160232543945 +MRK,1988-09-13,9.184160232543945 +MRK,1988-09-14,9.303435325622559 +MRK,1988-09-15,9.24379825592041 +MRK,1988-09-16,9.32331371307373 +MRK,1988-09-19,9.184160232543945 +MRK,1988-09-20,9.184160232543945 +MRK,1988-09-21,9.303435325622559 +MRK,1988-09-22,9.144401550292969 +MRK,1988-09-23,9.124523162841797 +MRK,1988-09-26,9.084765434265137 +MRK,1988-09-27,9.104643821716309 +MRK,1988-09-28,9.164280891418457 +MRK,1988-09-29,9.32331371307373 +MRK,1988-09-30,9.184160232543945 +MRK,1988-10-03,9.104643821716309 +MRK,1988-10-04,9.144401550292969 +MRK,1988-10-05,9.164280891418457 +MRK,1988-10-06,9.263676643371582 +MRK,1988-10-07,9.462468147277832 +MRK,1988-10-10,9.442588806152344 +MRK,1988-10-11,9.402831077575684 +MRK,1988-10-12,9.164280891418457 +MRK,1988-10-13,9.28355598449707 +MRK,1988-10-14,9.343193054199219 +MRK,1988-10-17,9.263676643371582 +MRK,1988-10-18,9.223918914794922 +MRK,1988-10-19,9.184160232543945 +MRK,1988-10-20,9.204038619995117 +MRK,1988-10-21,9.223918914794922 +MRK,1988-10-24,9.223918914794922 +MRK,1988-10-25,9.223918914794922 +MRK,1988-10-26,9.204038619995117 +MRK,1988-10-27,9.124523162841797 +MRK,1988-10-28,9.084765434265137 +MRK,1988-10-31,9.104643821716309 +MRK,1988-11-01,9.104643821716309 +MRK,1988-11-02,9.382951736450195 +MRK,1988-11-03,9.363073348999023 +MRK,1988-11-04,9.223918914794922 +MRK,1988-11-07,9.144401550292969 +MRK,1988-11-08,9.164280891418457 +MRK,1988-11-09,9.124523162841797 +MRK,1988-11-10,9.084765434265137 +MRK,1988-11-11,8.905852317810059 +MRK,1988-11-14,8.806456565856934 +MRK,1988-11-15,8.766697883605957 +MRK,1988-11-16,8.528148651123047 +MRK,1988-11-17,8.726940155029297 +MRK,1988-11-18,8.88597297668457 +MRK,1988-11-21,8.866093635559082 +MRK,1988-11-22,8.826335906982422 +MRK,1988-11-23,8.866093635559082 +MRK,1988-11-25,8.726940155029297 +MRK,1988-11-28,8.766697883605957 +MRK,1988-11-29,8.84621524810791 +MRK,1988-11-30,8.985368728637695 +MRK,1988-12-01,9.005248069763184 +MRK,1988-12-02,9.025127410888672 +MRK,1988-12-05,9.084765434265137 +MRK,1988-12-06,9.223918914794922 +MRK,1988-12-07,9.204038619995117 +MRK,1988-12-08,9.104643821716309 +MRK,1988-12-09,9.204038619995117 +MRK,1988-12-12,9.084765434265137 +MRK,1988-12-13,9.144401550292969 +MRK,1988-12-14,9.144401550292969 +MRK,1988-12-15,9.045005798339844 +MRK,1988-12-16,9.164280891418457 +MRK,1988-12-19,9.223918914794922 +MRK,1988-12-20,9.184160232543945 +MRK,1988-12-21,9.104643821716309 +MRK,1988-12-22,9.064885139465332 +MRK,1988-12-23,9.064885139465332 +MRK,1988-12-27,8.985368728637695 +MRK,1988-12-28,9.005248069763184 +MRK,1988-12-29,9.124523162841797 +MRK,1988-12-30,9.184160232543945 +MRK,1989-01-03,9.104643821716309 +MRK,1989-01-04,9.124523162841797 +MRK,1989-01-05,9.24379825592041 +MRK,1989-01-06,9.263676643371582 +MRK,1989-01-09,9.223918914794922 +MRK,1989-01-10,9.184160232543945 +MRK,1989-01-11,9.402831077575684 +MRK,1989-01-12,9.522106170654297 +MRK,1989-01-13,9.601621627807617 +MRK,1989-01-16,9.641380310058594 +MRK,1989-01-17,9.561863899230957 +MRK,1989-01-18,9.661259651184082 +MRK,1989-01-19,9.68113899230957 +MRK,1989-01-20,9.601621627807617 +MRK,1989-01-23,9.641380310058594 +MRK,1989-01-24,9.840171813964844 +MRK,1989-01-25,9.979326248168945 +MRK,1989-01-26,10.11847972869873 +MRK,1989-01-27,10.257634162902832 +MRK,1989-01-30,10.138359069824219 +MRK,1989-01-31,10.376908302307129 +MRK,1989-02-01,10.237753868103027 +MRK,1989-02-02,10.297391891479492 +MRK,1989-02-03,10.376908302307129 +MRK,1989-02-06,10.31727123260498 +MRK,1989-02-07,10.337149620056152 +MRK,1989-02-08,10.197996139526367 +MRK,1989-02-09,10.078721046447754 +MRK,1989-02-10,9.91968822479248 +MRK,1989-02-13,9.899808883666992 +MRK,1989-02-14,9.959446907043457 +MRK,1989-02-15,10.138359069824219 +MRK,1989-02-16,10.297391891479492 +MRK,1989-02-17,10.337149620056152 +MRK,1989-02-21,10.31727123260498 +MRK,1989-02-22,10.058841705322266 +MRK,1989-02-23,10.098601341247559 +MRK,1989-02-24,9.91968822479248 +MRK,1989-02-27,9.939566612243652 +MRK,1989-02-28,10.158238410949707 +MRK,1989-03-01,10.138359069824219 +MRK,1989-03-02,10.257634162902832 +MRK,1989-03-03,10.138359069824219 +MRK,1989-03-06,10.158238410949707 +MRK,1989-03-07,10.11847972869873 +MRK,1989-03-08,10.277512550354004 +MRK,1989-03-09,10.257634162902832 +MRK,1989-03-10,10.197996139526367 +MRK,1989-03-13,10.436546325683594 +MRK,1989-03-14,10.535941123962402 +MRK,1989-03-15,10.456424713134766 +MRK,1989-03-16,10.516061782836914 +MRK,1989-03-17,10.257634162902832 +MRK,1989-03-20,10.11847972869873 +MRK,1989-03-21,10.178116798400879 +MRK,1989-03-22,10.277512550354004 +MRK,1989-03-23,10.178116798400879 +MRK,1989-03-27,10.237753868103027 +MRK,1989-03-28,10.31727123260498 +MRK,1989-03-29,10.376908302307129 +MRK,1989-03-30,10.35702896118164 +MRK,1989-03-31,10.337149620056152 +MRK,1989-04-03,10.35702896118164 +MRK,1989-04-04,10.456424713134766 +MRK,1989-04-05,10.456424713134766 +MRK,1989-04-06,10.476304054260254 +MRK,1989-04-07,10.376908302307129 +MRK,1989-04-10,10.35702896118164 +MRK,1989-04-11,10.496183395385742 +MRK,1989-04-12,10.555821418762207 +MRK,1989-04-13,10.456424713134766 +MRK,1989-04-14,10.694974899291992 +MRK,1989-04-17,10.655216217041016 +MRK,1989-04-18,10.734732627868652 +MRK,1989-04-19,10.734732627868652 +MRK,1989-04-20,10.655216217041016 +MRK,1989-04-21,10.933524131774902 +MRK,1989-04-24,10.774491310119629 +MRK,1989-04-25,10.774491310119629 +MRK,1989-04-26,10.774491310119629 +MRK,1989-04-27,10.854007720947266 +MRK,1989-04-28,10.854007720947266 +MRK,1989-05-01,10.71485424041748 +MRK,1989-05-02,10.75461196899414 +MRK,1989-05-03,10.675094604492188 +MRK,1989-05-04,10.71485424041748 +MRK,1989-05-05,10.75461196899414 +MRK,1989-05-08,10.694974899291992 +MRK,1989-05-09,10.75461196899414 +MRK,1989-05-10,10.814249038696289 +MRK,1989-05-11,10.873887062072754 +MRK,1989-05-12,11.1919527053833 +MRK,1989-05-15,11.25158977508545 +MRK,1989-05-16,11.231711387634277 +MRK,1989-05-17,11.370864868164062 +MRK,1989-05-18,11.331107139587402 +MRK,1989-05-19,11.510019302368164 +MRK,1989-05-22,11.410622596740723 +MRK,1989-05-23,11.132315635681152 +MRK,1989-05-24,10.95340347290039 +MRK,1989-05-25,11.112436294555664 +MRK,1989-05-26,11.211832046508789 +MRK,1989-05-30,10.933524131774902 +MRK,1989-05-31,11.032919883728027 +MRK,1989-06-01,11.112436294555664 +MRK,1989-06-02,11.450382232666016 +MRK,1989-06-05,11.271469116210938 +MRK,1989-06-06,11.39074420928955 +MRK,1989-06-07,11.430502891540527 +MRK,1989-06-08,11.331107139587402 +MRK,1989-06-09,11.331107139587402 +MRK,1989-06-12,11.271469116210938 +MRK,1989-06-13,10.933524131774902 +MRK,1989-06-14,10.854007720947266 +MRK,1989-06-15,10.814249038696289 +MRK,1989-06-16,10.933524131774902 +MRK,1989-06-19,10.814249038696289 +MRK,1989-06-20,10.71485424041748 +MRK,1989-06-21,10.655216217041016 +MRK,1989-06-22,10.75461196899414 +MRK,1989-06-23,11.112436294555664 +MRK,1989-06-26,11.013040542602539 +MRK,1989-06-27,11.112436294555664 +MRK,1989-06-28,11.032919883728027 +MRK,1989-06-29,10.7943696975708 +MRK,1989-06-30,10.635336875915527 +MRK,1989-07-03,10.774491310119629 +MRK,1989-07-05,10.814249038696289 +MRK,1989-07-06,10.913644790649414 +MRK,1989-07-07,11.231711387634277 +MRK,1989-07-10,11.1919527053833 +MRK,1989-07-11,11.410622596740723 +MRK,1989-07-12,11.450382232666016 +MRK,1989-07-13,11.430502891540527 +MRK,1989-07-14,11.430502891540527 +MRK,1989-07-17,11.510019302368164 +MRK,1989-07-18,11.569656372070312 +MRK,1989-07-19,11.768447875976562 +MRK,1989-07-20,11.768447875976562 +MRK,1989-07-21,11.947360038757324 +MRK,1989-07-24,11.78832721710205 +MRK,1989-07-25,11.728690147399902 +MRK,1989-07-26,12.026877403259277 +MRK,1989-07-27,12.384700775146484 +MRK,1989-07-28,12.126272201538086 +MRK,1989-07-31,12.086514472961426 +MRK,1989-08-01,11.907602310180664 +MRK,1989-08-02,11.967239379882812 +MRK,1989-08-03,11.8479642868042 +MRK,1989-08-04,11.688931465148926 +MRK,1989-08-07,11.927480697631836 +MRK,1989-08-08,11.867843627929688 +MRK,1989-08-09,11.728690147399902 +MRK,1989-08-10,11.768447875976562 +MRK,1989-08-11,11.708809852600098 +MRK,1989-08-14,11.828084945678711 +MRK,1989-08-15,12.04675579071045 +MRK,1989-08-16,12.146150588989258 +MRK,1989-08-17,12.066635131835938 +MRK,1989-08-18,12.006997108459473 +MRK,1989-08-21,11.8479642868042 +MRK,1989-08-22,11.688931465148926 +MRK,1989-08-23,11.808205604553223 +MRK,1989-08-24,11.947360038757324 +MRK,1989-08-25,11.78832721710205 +MRK,1989-08-28,11.8479642868042 +MRK,1989-08-29,11.78832721710205 +MRK,1989-08-30,11.669052124023438 +MRK,1989-08-31,11.669052124023438 +MRK,1989-09-01,11.728690147399902 +MRK,1989-09-05,11.64917278289795 +MRK,1989-09-06,11.490139961242676 +MRK,1989-09-07,11.311227798461914 +MRK,1989-09-08,11.271469116210938 +MRK,1989-09-11,11.430502891540527 +MRK,1989-09-12,11.350985527038574 +MRK,1989-09-13,11.271469116210938 +MRK,1989-09-14,11.1919527053833 +MRK,1989-09-15,11.271469116210938 +MRK,1989-09-18,11.370864868164062 +MRK,1989-09-19,11.450382232666016 +MRK,1989-09-20,11.450382232666016 +MRK,1989-09-21,11.450382232666016 +MRK,1989-09-22,11.470260620117188 +MRK,1989-09-25,11.39074420928955 +MRK,1989-09-26,11.311227798461914 +MRK,1989-09-27,11.768447875976562 +MRK,1989-09-28,12.126272201538086 +MRK,1989-09-29,12.04675579071045 +MRK,1989-10-02,12.04675579071045 +MRK,1989-10-03,12.305184364318848 +MRK,1989-10-04,12.2455472946167 +MRK,1989-10-05,12.364822387695312 +MRK,1989-10-06,12.404580116271973 +MRK,1989-10-09,12.404580116271973 +MRK,1989-10-10,12.364822387695312 +MRK,1989-10-11,12.28530502319336 +MRK,1989-10-12,12.146150588989258 +MRK,1989-10-13,11.569656372070312 +MRK,1989-10-16,11.887722969055176 +MRK,1989-10-17,11.967239379882812 +MRK,1989-10-18,12.086514472961426 +MRK,1989-10-19,12.305184364318848 +MRK,1989-10-20,12.364822387695312 +MRK,1989-10-23,12.364822387695312 +MRK,1989-10-24,12.384700775146484 +MRK,1989-10-25,12.444337844848633 +MRK,1989-10-26,12.205788612365723 +MRK,1989-10-27,11.987117767333984 +MRK,1989-10-30,12.066635131835938 +MRK,1989-10-31,12.384700775146484 +MRK,1989-11-01,12.364822387695312 +MRK,1989-11-02,12.305184364318848 +MRK,1989-11-03,12.126272201538086 +MRK,1989-11-06,12.006997108459473 +MRK,1989-11-07,12.106392860412598 +MRK,1989-11-08,12.424459457397461 +MRK,1989-11-09,12.464218139648438 +MRK,1989-11-10,12.72264575958252 +MRK,1989-11-13,12.106392860412598 +MRK,1989-11-14,12.026877403259277 +MRK,1989-11-15,12.166030883789062 +MRK,1989-11-16,12.205788612365723 +MRK,1989-11-17,12.166030883789062 +MRK,1989-11-20,12.265425682067871 +MRK,1989-11-21,12.2455472946167 +MRK,1989-11-22,12.364822387695312 +MRK,1989-11-24,12.623250961303711 +MRK,1989-11-27,12.523855209350586 +MRK,1989-11-28,12.523855209350586 +MRK,1989-11-29,12.424459457397461 +MRK,1989-11-30,12.543733596801758 +MRK,1989-12-01,12.543733596801758 +MRK,1989-12-04,12.444337844848633 +MRK,1989-12-05,12.2455472946167 +MRK,1989-12-06,12.205788612365723 +MRK,1989-12-07,12.225667953491211 +MRK,1989-12-08,12.18591022491455 +MRK,1989-12-11,12.265425682067871 +MRK,1989-12-12,12.265425682067871 +MRK,1989-12-13,12.225667953491211 +MRK,1989-12-14,12.265425682067871 +MRK,1989-12-15,12.225667953491211 +MRK,1989-12-18,12.04675579071045 +MRK,1989-12-19,12.04675579071045 +MRK,1989-12-20,12.04675579071045 +MRK,1989-12-21,11.967239379882812 +MRK,1989-12-22,12.146150588989258 +MRK,1989-12-26,12.04675579071045 +MRK,1989-12-27,12.166030883789062 +MRK,1989-12-28,12.2455472946167 +MRK,1989-12-29,12.325063705444336 +MRK,1990-01-02,12.503975868225098 +MRK,1990-01-03,12.702767372131348 +MRK,1990-01-04,12.503975868225098 +MRK,1990-01-05,12.2455472946167 +MRK,1990-01-08,12.404580116271973 +MRK,1990-01-09,12.305184364318848 +MRK,1990-01-10,12.146150588989258 +MRK,1990-01-11,12.2455472946167 +MRK,1990-01-12,11.947360038757324 +MRK,1990-01-15,11.64917278289795 +MRK,1990-01-16,11.629294395446777 +MRK,1990-01-17,11.450382232666016 +MRK,1990-01-18,11.609415054321289 +MRK,1990-01-19,11.688931465148926 +MRK,1990-01-22,11.271469116210938 +MRK,1990-01-23,11.430502891540527 +MRK,1990-01-24,11.549777030944824 +MRK,1990-01-25,11.331107139587402 +MRK,1990-01-26,11.450382232666016 +MRK,1990-01-29,11.470260620117188 +MRK,1990-01-30,11.39074420928955 +MRK,1990-01-31,11.490139961242676 +MRK,1990-02-01,11.450382232666016 +MRK,1990-02-02,11.529897689819336 +MRK,1990-02-05,11.450382232666016 +MRK,1990-02-06,11.231711387634277 +MRK,1990-02-07,11.569656372070312 +MRK,1990-02-08,11.569656372070312 +MRK,1990-02-09,11.5895357131958 +MRK,1990-02-12,11.470260620117188 +MRK,1990-02-13,11.331107139587402 +MRK,1990-02-14,11.331107139587402 +MRK,1990-02-15,11.569656372070312 +MRK,1990-02-16,11.370864868164062 +MRK,1990-02-20,11.271469116210938 +MRK,1990-02-21,11.172074317932129 +MRK,1990-02-22,11.092556953430176 +MRK,1990-02-23,10.814249038696289 +MRK,1990-02-26,10.893766403198242 +MRK,1990-02-27,10.973281860351562 +MRK,1990-02-28,10.873887062072754 +MRK,1990-03-01,10.993162155151367 +MRK,1990-03-02,11.072677612304688 +MRK,1990-03-05,10.993162155151367 +MRK,1990-03-06,11.211832046508789 +MRK,1990-03-07,11.052799224853516 +MRK,1990-03-08,10.973281860351562 +MRK,1990-03-09,10.893766403198242 +MRK,1990-03-12,10.893766403198242 +MRK,1990-03-13,10.675094604492188 +MRK,1990-03-14,10.854007720947266 +MRK,1990-03-15,10.973281860351562 +MRK,1990-03-16,11.25158977508545 +MRK,1990-03-19,11.271469116210938 +MRK,1990-03-20,11.112436294555664 +MRK,1990-03-21,10.993162155151367 +MRK,1990-03-22,10.933524131774902 +MRK,1990-03-23,11.072677612304688 +MRK,1990-03-26,11.092556953430176 +MRK,1990-03-27,11.350985527038574 +MRK,1990-03-28,11.430502891540527 +MRK,1990-03-29,11.291349411010742 +MRK,1990-03-30,11.052799224853516 +MRK,1990-04-02,11.1919527053833 +MRK,1990-04-03,11.39074420928955 +MRK,1990-04-04,11.331107139587402 +MRK,1990-04-05,11.470260620117188 +MRK,1990-04-06,11.569656372070312 +MRK,1990-04-09,11.669052124023438 +MRK,1990-04-10,11.728690147399902 +MRK,1990-04-11,11.748568534851074 +MRK,1990-04-12,11.887722969055176 +MRK,1990-04-16,11.768447875976562 +MRK,1990-04-17,11.728690147399902 +MRK,1990-04-18,11.828084945678711 +MRK,1990-04-19,11.867843627929688 +MRK,1990-04-20,11.828084945678711 +MRK,1990-04-23,11.669052124023438 +MRK,1990-04-24,11.490139961242676 +MRK,1990-04-25,11.529897689819336 +MRK,1990-04-26,11.64917278289795 +MRK,1990-04-27,11.490139961242676 +MRK,1990-04-30,11.64917278289795 +MRK,1990-05-01,11.64917278289795 +MRK,1990-05-02,11.708809852600098 +MRK,1990-05-03,11.688931465148926 +MRK,1990-05-04,11.708809852600098 +MRK,1990-05-07,11.768447875976562 +MRK,1990-05-08,11.808205604553223 +MRK,1990-05-09,11.887722969055176 +MRK,1990-05-10,12.026877403259277 +MRK,1990-05-11,12.28530502319336 +MRK,1990-05-14,12.444337844848633 +MRK,1990-05-15,12.444337844848633 +MRK,1990-05-16,12.464218139648438 +MRK,1990-05-17,12.663008689880371 +MRK,1990-05-18,12.603371620178223 +MRK,1990-05-21,12.961195945739746 +MRK,1990-05-22,12.961195945739746 +MRK,1990-05-23,13.020833015441895 +MRK,1990-05-24,13.12022876739502 +MRK,1990-05-25,13.358778953552246 +MRK,1990-05-29,13.239503860473633 +MRK,1990-05-30,13.199746131896973 +MRK,1990-05-31,13.159987449645996 +MRK,1990-06-01,13.358778953552246 +MRK,1990-06-04,13.398536682128906 +MRK,1990-06-05,13.31902027130127 +MRK,1990-06-06,13.159987449645996 +MRK,1990-06-07,12.961195945739746 +MRK,1990-06-08,12.72264575958252 +MRK,1990-06-11,12.841920852661133 +MRK,1990-06-12,13.259383201599121 +MRK,1990-06-13,13.219625473022461 +MRK,1990-06-14,13.179865837097168 +MRK,1990-06-15,13.179865837097168 +MRK,1990-06-18,12.961195945739746 +MRK,1990-06-19,12.961195945739746 +MRK,1990-06-20,13.08047103881836 +MRK,1990-06-21,13.299140930175781 +MRK,1990-06-22,13.000953674316406 +MRK,1990-06-25,13.08047103881836 +MRK,1990-06-26,13.179865837097168 +MRK,1990-06-27,13.398536682128906 +MRK,1990-06-28,13.696723937988281 +MRK,1990-06-29,13.796119689941406 +MRK,1990-07-02,13.835878372192383 +MRK,1990-07-03,13.935274124145508 +MRK,1990-07-05,13.696723937988281 +MRK,1990-07-06,13.75636100769043 +MRK,1990-07-09,13.75636100769043 +MRK,1990-07-10,13.736481666564941 +MRK,1990-07-11,14.034668922424316 +MRK,1990-07-12,14.034668922424316 +MRK,1990-07-13,14.134064674377441 +MRK,1990-07-16,14.273219108581543 +MRK,1990-07-17,14.312976837158203 +MRK,1990-07-18,14.332856178283691 +MRK,1990-07-19,14.352734565734863 +MRK,1990-07-20,14.312976837158203 +MRK,1990-07-23,14.074426651000977 +MRK,1990-07-24,14.074426651000977 +MRK,1990-07-25,14.15394401550293 +MRK,1990-07-26,14.293098449707031 +MRK,1990-07-27,14.034668922424316 +MRK,1990-07-30,14.233461380004883 +MRK,1990-07-31,14.173823356628418 +MRK,1990-08-01,14.293098449707031 +MRK,1990-08-02,13.875636100769043 +MRK,1990-08-03,13.597328186035156 +MRK,1990-08-06,13.12022876739502 +MRK,1990-08-07,13.199746131896973 +MRK,1990-08-08,13.537691116333008 +MRK,1990-08-09,13.676844596862793 +MRK,1990-08-10,13.478053092956543 +MRK,1990-08-13,13.815999031066895 +MRK,1990-08-14,13.835878372192383 +MRK,1990-08-15,13.975031852722168 +MRK,1990-08-16,13.31902027130127 +MRK,1990-08-17,13.060591697692871 +MRK,1990-08-20,13.100350379943848 +MRK,1990-08-21,12.921438217163086 +MRK,1990-08-22,12.48409652709961 +MRK,1990-08-23,12.166030883789062 +MRK,1990-08-24,12.344943046569824 +MRK,1990-08-27,12.881678581237793 +MRK,1990-08-28,12.861800193786621 +MRK,1990-08-29,13.040712356567383 +MRK,1990-08-30,12.72264575958252 +MRK,1990-08-31,12.981075286865234 +MRK,1990-09-04,12.961195945739746 +MRK,1990-09-05,12.921438217163086 +MRK,1990-09-06,12.702767372131348 +MRK,1990-09-07,12.901558876037598 +MRK,1990-09-10,12.881678581237793 +MRK,1990-09-11,12.941316604614258 +MRK,1990-09-12,12.901558876037598 +MRK,1990-09-13,12.72264575958252 +MRK,1990-09-14,12.762405395507812 +MRK,1990-09-17,12.742525100708008 +MRK,1990-09-18,12.72264575958252 +MRK,1990-09-19,12.225667953491211 +MRK,1990-09-20,12.04675579071045 +MRK,1990-09-21,12.026877403259277 +MRK,1990-09-24,11.708809852600098 +MRK,1990-09-25,11.947360038757324 +MRK,1990-09-26,11.78832721710205 +MRK,1990-09-27,11.64917278289795 +MRK,1990-09-28,12.106392860412598 +MRK,1990-10-01,12.762405395507812 +MRK,1990-10-02,12.603371620178223 +MRK,1990-10-03,12.503975868225098 +MRK,1990-10-04,12.48409652709961 +MRK,1990-10-05,12.384700775146484 +MRK,1990-10-08,12.464218139648438 +MRK,1990-10-09,11.947360038757324 +MRK,1990-10-10,12.086514472961426 +MRK,1990-10-11,11.967239379882812 +MRK,1990-10-12,12.28530502319336 +MRK,1990-10-15,12.48409652709961 +MRK,1990-10-16,12.384700775146484 +MRK,1990-10-17,12.48409652709961 +MRK,1990-10-18,12.742525100708008 +MRK,1990-10-19,12.841920852661133 +MRK,1990-10-22,13.08047103881836 +MRK,1990-10-23,12.941316604614258 +MRK,1990-10-24,13.020833015441895 +MRK,1990-10-25,12.981075286865234 +MRK,1990-10-26,12.583492279052734 +MRK,1990-10-29,12.444337844848633 +MRK,1990-10-30,12.523855209350586 +MRK,1990-10-31,12.225667953491211 +MRK,1990-11-01,12.325063705444336 +MRK,1990-11-02,12.424459457397461 +MRK,1990-11-05,12.603371620178223 +MRK,1990-11-06,12.603371620178223 +MRK,1990-11-07,12.444337844848633 +MRK,1990-11-08,12.48409652709961 +MRK,1990-11-09,12.802163124084473 +MRK,1990-11-12,13.100350379943848 +MRK,1990-11-13,13.140108108520508 +MRK,1990-11-14,13.418416023254395 +MRK,1990-11-15,13.458173751831055 +MRK,1990-11-16,13.51781177520752 +MRK,1990-11-19,13.597328186035156 +MRK,1990-11-20,13.478053092956543 +MRK,1990-11-21,13.418416023254395 +MRK,1990-11-23,13.338898658752441 +MRK,1990-11-26,13.497933387756348 +MRK,1990-11-27,13.537691116333008 +MRK,1990-11-28,13.398536682128906 +MRK,1990-11-29,13.338898658752441 +MRK,1990-11-30,13.71660327911377 +MRK,1990-12-03,13.577448844909668 +MRK,1990-12-04,13.676844596862793 +MRK,1990-12-05,13.75636100769043 +MRK,1990-12-06,13.835878372192383 +MRK,1990-12-07,13.776240348815918 +MRK,1990-12-10,13.776240348815918 +MRK,1990-12-11,13.71660327911377 +MRK,1990-12-12,14.074426651000977 +MRK,1990-12-13,14.014789581298828 +MRK,1990-12-14,13.776240348815918 +MRK,1990-12-17,13.71660327911377 +MRK,1990-12-18,13.835878372192383 +MRK,1990-12-19,13.71660327911377 +MRK,1990-12-20,13.696723937988281 +MRK,1990-12-21,13.935274124145508 +MRK,1990-12-24,13.855756759643555 +MRK,1990-12-26,14.054548263549805 +MRK,1990-12-27,14.014789581298828 +MRK,1990-12-28,14.094306945800781 +MRK,1990-12-31,14.293098449707031 +MRK,1991-01-02,14.233461380004883 +MRK,1991-01-03,13.776240348815918 +MRK,1991-01-04,13.557570457458496 +MRK,1991-01-07,13.199746131896973 +MRK,1991-01-08,13.239503860473633 +MRK,1991-01-09,13.08047103881836 +MRK,1991-01-10,13.259383201599121 +MRK,1991-01-11,13.299140930175781 +MRK,1991-01-14,13.179865837097168 +MRK,1991-01-15,13.279261589050293 +MRK,1991-01-16,13.478053092956543 +MRK,1991-01-17,13.975031852722168 +MRK,1991-01-18,14.074426651000977 +MRK,1991-01-21,13.935274124145508 +MRK,1991-01-22,13.935274124145508 +MRK,1991-01-23,14.173823356628418 +MRK,1991-01-24,14.293098449707031 +MRK,1991-01-25,14.213581085205078 +MRK,1991-01-28,14.19370174407959 +MRK,1991-01-29,14.253339767456055 +MRK,1991-01-30,14.571406364440918 +MRK,1991-01-31,14.55152702331543 +MRK,1991-02-01,14.650921821594238 +MRK,1991-02-04,15.028626441955566 +MRK,1991-02-05,15.267175674438477 +MRK,1991-02-06,15.505724906921387 +MRK,1991-02-07,15.18765926361084 +MRK,1991-02-08,15.505724906921387 +MRK,1991-02-11,15.962944984436035 +MRK,1991-02-12,15.66475772857666 +MRK,1991-02-13,15.684637069702148 +MRK,1991-02-14,15.525604248046875 +MRK,1991-02-15,16.22137451171875 +MRK,1991-02-19,16.2810115814209 +MRK,1991-02-20,16.0225830078125 +MRK,1991-02-21,16.062341690063477 +MRK,1991-02-22,16.181615829467773 +MRK,1991-02-25,16.420164108276367 +MRK,1991-02-26,16.181615829467773 +MRK,1991-02-27,16.400285720825195 +MRK,1991-02-28,16.241252899169922 +MRK,1991-03-01,16.261131286621094 +MRK,1991-03-04,16.380407333374023 +MRK,1991-03-05,16.539440155029297 +MRK,1991-03-06,16.440044403076172 +MRK,1991-03-07,16.579198837280273 +MRK,1991-03-08,16.797868728637695 +MRK,1991-03-11,16.976781845092773 +MRK,1991-03-12,16.777990341186523 +MRK,1991-03-13,16.857505798339844 +MRK,1991-03-14,17.15569305419922 +MRK,1991-03-15,17.175573348999023 +MRK,1991-03-18,16.837627410888672 +MRK,1991-03-19,16.141857147216797 +MRK,1991-03-20,16.49968147277832 +MRK,1991-03-21,16.380407333374023 +MRK,1991-03-22,16.49968147277832 +MRK,1991-03-25,16.599077224731445 +MRK,1991-03-26,17.195451736450195 +MRK,1991-03-27,16.95690155029297 +MRK,1991-03-28,16.777990341186523 +MRK,1991-04-01,16.777990341186523 +MRK,1991-04-02,17.29484748840332 +MRK,1991-04-03,17.255088806152344 +MRK,1991-04-04,17.235210418701172 +MRK,1991-04-05,16.976781845092773 +MRK,1991-04-08,17.175573348999023 +MRK,1991-04-09,16.95690155029297 +MRK,1991-04-10,16.95690155029297 +MRK,1991-04-11,17.215330123901367 +MRK,1991-04-12,17.255088806152344 +MRK,1991-04-15,17.434001922607422 +MRK,1991-04-16,17.97073745727539 +MRK,1991-04-17,18.249046325683594 +MRK,1991-04-18,18.070133209228516 +MRK,1991-04-19,17.652671813964844 +MRK,1991-04-22,17.4737606048584 +MRK,1991-04-23,17.4737606048584 +MRK,1991-04-24,17.374364852905273 +MRK,1991-04-25,17.434001922607422 +MRK,1991-04-26,17.334606170654297 +MRK,1991-04-29,17.135814666748047 +MRK,1991-04-30,17.135814666748047 +MRK,1991-05-01,17.732187271118164 +MRK,1991-05-02,17.95085906982422 +MRK,1991-05-03,18.348440170288086 +MRK,1991-05-06,18.507474899291992 +MRK,1991-05-07,18.686386108398438 +MRK,1991-05-08,18.606870651245117 +MRK,1991-05-09,18.905057907104492 +MRK,1991-05-10,18.82554054260254 +MRK,1991-05-13,18.845420837402344 +MRK,1991-05-14,18.64662742614746 +MRK,1991-05-15,18.56711196899414 +MRK,1991-05-16,18.82554054260254 +MRK,1991-05-17,18.924936294555664 +MRK,1991-05-20,19.02433204650879 +MRK,1991-05-21,19.382156372070312 +MRK,1991-05-22,19.342397689819336 +MRK,1991-05-23,19.262882232666016 +MRK,1991-05-24,19.22312355041504 +MRK,1991-05-28,19.402036666870117 +MRK,1991-05-29,19.322519302368164 +MRK,1991-05-30,19.16348648071289 +MRK,1991-05-31,18.905057907104492 +MRK,1991-06-03,18.467716217041016 +MRK,1991-06-04,18.54723358154297 +MRK,1991-06-05,18.487594604492188 +MRK,1991-06-06,18.268924713134766 +MRK,1991-06-07,18.229167938232422 +MRK,1991-06-10,18.16952896118164 +MRK,1991-06-11,18.36832046508789 +MRK,1991-06-12,18.507474899291992 +MRK,1991-06-13,18.408079147338867 +MRK,1991-06-14,18.805662155151367 +MRK,1991-06-17,18.785781860351562 +MRK,1991-06-18,18.527353286743164 +MRK,1991-06-19,18.388200759887695 +MRK,1991-06-20,18.42795753479004 +MRK,1991-06-21,18.487594604492188 +MRK,1991-06-24,18.189407348632812 +MRK,1991-06-25,18.54723358154297 +MRK,1991-06-26,18.706266403198242 +MRK,1991-06-27,18.845420837402344 +MRK,1991-06-28,18.467716217041016 +MRK,1991-07-01,18.96469497680664 +MRK,1991-07-02,18.984573364257812 +MRK,1991-07-03,18.64662742614746 +MRK,1991-07-05,18.706266403198242 +MRK,1991-07-08,19.004453659057617 +MRK,1991-07-09,18.746023178100586 +MRK,1991-07-10,18.686386108398438 +MRK,1991-07-11,18.82554054260254 +MRK,1991-07-12,19.064090728759766 +MRK,1991-07-15,19.342397689819336 +MRK,1991-07-16,19.243003845214844 +MRK,1991-07-17,19.203243255615234 +MRK,1991-07-18,19.322519302368164 +MRK,1991-07-19,19.262882232666016 +MRK,1991-07-22,19.203243255615234 +MRK,1991-07-23,19.123727798461914 +MRK,1991-07-24,19.282760620117188 +MRK,1991-07-25,19.580947875976562 +MRK,1991-07-26,19.600826263427734 +MRK,1991-07-29,19.83937644958496 +MRK,1991-07-30,20.256837844848633 +MRK,1991-07-31,20.475509643554688 +MRK,1991-08-01,20.395992279052734 +MRK,1991-08-02,20.29659652709961 +MRK,1991-08-05,20.09780502319336 +MRK,1991-08-06,20.376113891601562 +MRK,1991-08-07,20.41587257385254 +MRK,1991-08-08,20.276718139648438 +MRK,1991-08-09,20.11768341064453 +MRK,1991-08-12,20.197200775146484 +MRK,1991-08-13,20.197200775146484 +MRK,1991-08-14,20.09780502319336 +MRK,1991-08-15,19.998409271240234 +MRK,1991-08-16,19.859256744384766 +MRK,1991-08-19,19.521310806274414 +MRK,1991-08-20,19.521310806274414 +MRK,1991-08-21,20.09780502319336 +MRK,1991-08-22,20.077926635742188 +MRK,1991-08-23,20.01828956604004 +MRK,1991-08-26,19.978530883789062 +MRK,1991-08-27,19.89901351928711 +MRK,1991-08-28,20.336355209350586 +MRK,1991-08-29,20.455629348754883 +MRK,1991-08-30,20.177322387695312 +MRK,1991-09-03,20.11768341064453 +MRK,1991-09-04,19.998409271240234 +MRK,1991-09-05,20.077926635742188 +MRK,1991-09-06,20.217079162597656 +MRK,1991-09-09,20.594783782958984 +MRK,1991-09-10,20.49538803100586 +MRK,1991-09-11,20.714059829711914 +MRK,1991-09-12,20.793575286865234 +MRK,1991-09-13,20.475509643554688 +MRK,1991-09-16,20.614662170410156 +MRK,1991-09-17,20.952608108520508 +MRK,1991-09-18,20.91284942626953 +MRK,1991-09-19,20.952608108520508 +MRK,1991-09-20,21.071882247924805 +MRK,1991-09-23,20.733938217163086 +MRK,1991-09-24,20.873092651367188 +MRK,1991-09-25,20.654420852661133 +MRK,1991-09-26,20.674299240112305 +MRK,1991-09-27,20.475509643554688 +MRK,1991-09-30,20.69417953491211 +MRK,1991-10-01,20.853212356567383 +MRK,1991-10-02,20.733938217163086 +MRK,1991-10-03,20.63454246520996 +MRK,1991-10-04,20.594783782958984 +MRK,1991-10-07,20.356233596801758 +MRK,1991-10-08,20.376113891601562 +MRK,1991-10-09,20.276718139648438 +MRK,1991-10-10,20.276718139648438 +MRK,1991-10-11,20.49538803100586 +MRK,1991-10-14,20.733938217163086 +MRK,1991-10-15,20.793575286865234 +MRK,1991-10-16,20.793575286865234 +MRK,1991-10-17,20.674299240112305 +MRK,1991-10-18,20.992366790771484 +MRK,1991-10-21,20.91284942626953 +MRK,1991-10-22,20.753816604614258 +MRK,1991-10-23,21.052003860473633 +MRK,1991-10-24,21.071882247924805 +MRK,1991-10-25,20.793575286865234 +MRK,1991-10-28,21.350191116333008 +MRK,1991-10-29,21.211036682128906 +MRK,1991-10-30,21.171279907226562 +MRK,1991-10-31,21.827289581298828 +MRK,1991-11-01,21.668256759643555 +MRK,1991-11-04,21.787532806396484 +MRK,1991-11-05,21.946565628051758 +MRK,1991-11-06,21.847169876098633 +MRK,1991-11-07,21.847169876098633 +MRK,1991-11-08,21.648378372192383 +MRK,1991-11-11,21.548982620239258 +MRK,1991-11-12,22.224872589111328 +MRK,1991-11-13,22.662214279174805 +MRK,1991-11-14,23.000158309936523 +MRK,1991-11-15,21.787532806396484 +MRK,1991-11-18,22.44354248046875 +MRK,1991-11-19,22.085718154907227 +MRK,1991-11-20,23.059795379638672 +MRK,1991-11-21,22.98027992248535 +MRK,1991-11-22,22.920642852783203 +MRK,1991-11-25,23.09955406188965 +MRK,1991-11-26,22.7814884185791 +MRK,1991-11-27,22.880884170532227 +MRK,1991-11-29,23.278467178344727 +MRK,1991-12-02,23.556774139404297 +MRK,1991-12-03,23.89472007751465 +MRK,1991-12-04,23.954357147216797 +MRK,1991-12-05,23.755565643310547 +MRK,1991-12-06,24.013994216918945 +MRK,1991-12-09,24.073631286621094 +MRK,1991-12-10,23.9742374420166 +MRK,1991-12-11,23.77544593811035 +MRK,1991-12-12,23.735687255859375 +MRK,1991-12-13,23.6959285736084 +MRK,1991-12-16,23.854961395263672 +MRK,1991-12-17,24.073631286621094 +MRK,1991-12-18,24.192907333374023 +MRK,1991-12-19,24.411577224731445 +MRK,1991-12-20,24.610368728637695 +MRK,1991-12-23,25.445293426513672 +MRK,1991-12-24,25.266380310058594 +MRK,1991-12-26,26.101303100585938 +MRK,1991-12-27,26.300094604492188 +MRK,1991-12-30,26.43924903869629 +MRK,1991-12-31,26.479007720947266 +MRK,1992-01-02,26.45912742614746 +MRK,1992-01-03,26.85671043395996 +MRK,1992-01-06,26.598281860351562 +MRK,1992-01-07,26.518766403198242 +MRK,1992-01-08,26.518766403198242 +MRK,1992-01-09,26.479007720947266 +MRK,1992-01-10,25.922391891479492 +MRK,1992-01-13,25.465171813964844 +MRK,1992-01-14,25.465171813964844 +MRK,1992-01-15,24.829038619995117 +MRK,1992-01-16,24.51097297668457 +MRK,1992-01-17,24.451335906982422 +MRK,1992-01-20,24.411577224731445 +MRK,1992-01-21,24.0935115814209 +MRK,1992-01-22,24.630247116088867 +MRK,1992-01-23,24.650127410888672 +MRK,1992-01-24,24.411577224731445 +MRK,1992-01-27,24.17302894592285 +MRK,1992-01-28,24.332061767578125 +MRK,1992-01-29,24.232664108276367 +MRK,1992-01-30,24.689884185791016 +MRK,1992-01-31,24.988073348999023 +MRK,1992-02-03,24.550731658935547 +MRK,1992-02-04,25.266380310058594 +MRK,1992-02-05,25.147106170654297 +MRK,1992-02-06,24.809160232543945 +MRK,1992-02-07,24.411577224731445 +MRK,1992-02-10,24.451335906982422 +MRK,1992-02-11,24.471214294433594 +MRK,1992-02-12,24.43145751953125 +MRK,1992-02-13,24.013994216918945 +MRK,1992-02-14,23.5766544342041 +MRK,1992-02-18,23.218830108642578 +MRK,1992-02-19,22.920642852783203 +MRK,1992-02-20,23.417621612548828 +MRK,1992-02-21,23.258588790893555 +MRK,1992-02-24,23.77544593811035 +MRK,1992-02-25,24.252544403076172 +MRK,1992-02-26,25.226621627807617 +MRK,1992-02-27,25.186864852905273 +MRK,1992-02-28,25.067588806152344 +MRK,1992-03-02,24.948314666748047 +MRK,1992-03-03,24.471214294433594 +MRK,1992-03-04,24.053752899169922 +MRK,1992-03-05,24.053752899169922 +MRK,1992-03-06,23.854961395263672 +MRK,1992-03-09,24.073631286621094 +MRK,1992-03-10,24.192907333374023 +MRK,1992-03-11,23.91459846496582 +MRK,1992-03-12,23.457378387451172 +MRK,1992-03-13,23.49713706970215 +MRK,1992-03-16,23.457378387451172 +MRK,1992-03-17,23.815204620361328 +MRK,1992-03-18,23.536895751953125 +MRK,1992-03-19,23.5766544342041 +MRK,1992-03-20,23.397741317749023 +MRK,1992-03-23,23.417621612548828 +MRK,1992-03-24,23.854961395263672 +MRK,1992-03-25,23.854961395263672 +MRK,1992-03-26,23.536895751953125 +MRK,1992-03-27,23.198949813842773 +MRK,1992-03-30,23.37786293029785 +MRK,1992-03-31,23.397741317749023 +MRK,1992-04-01,23.795324325561523 +MRK,1992-04-02,23.417621612548828 +MRK,1992-04-03,23.517017364501953 +MRK,1992-04-06,23.755565643310547 +MRK,1992-04-07,23.318225860595703 +MRK,1992-04-08,23.2983455657959 +MRK,1992-04-09,23.874841690063477 +MRK,1992-04-10,24.232664108276367 +MRK,1992-04-13,24.37181854248047 +MRK,1992-04-14,24.689884185791016 +MRK,1992-04-15,24.053752899169922 +MRK,1992-04-16,23.676050186157227 +MRK,1992-04-20,22.96040153503418 +MRK,1992-04-21,23.059795379638672 +MRK,1992-04-22,22.682092666625977 +MRK,1992-04-23,22.224872589111328 +MRK,1992-04-24,22.344148635864258 +MRK,1992-04-27,22.463422775268555 +MRK,1992-04-28,22.44354248046875 +MRK,1992-04-29,22.861005783081055 +MRK,1992-04-30,23.059795379638672 +MRK,1992-05-01,22.880884170532227 +MRK,1992-05-04,23.457378387451172 +MRK,1992-05-05,23.49713706970215 +MRK,1992-05-06,23.318225860595703 +MRK,1992-05-07,23.536895751953125 +MRK,1992-05-08,23.5766544342041 +MRK,1992-05-11,23.715808868408203 +MRK,1992-05-12,23.536895751953125 +MRK,1992-05-13,23.517017364501953 +MRK,1992-05-14,23.198949813842773 +MRK,1992-05-15,23.0399169921875 +MRK,1992-05-18,23.159191131591797 +MRK,1992-05-19,23.6959285736084 +MRK,1992-05-20,23.596532821655273 +MRK,1992-05-21,23.536895751953125 +MRK,1992-05-22,24.272424697875977 +MRK,1992-05-26,23.676050186157227 +MRK,1992-05-27,23.616411209106445 +MRK,1992-05-28,24.332061767578125 +MRK,1992-05-29,24.03387451171875 +MRK,1992-06-01,24.51097297668457 +MRK,1992-06-02,23.676050186157227 +MRK,1992-06-03,23.676050186157227 +MRK,1992-06-04,23.795324325561523 +MRK,1992-06-05,23.556774139404297 +MRK,1992-06-08,23.4375 +MRK,1992-06-09,23.258588790893555 +MRK,1992-06-10,22.9007625579834 +MRK,1992-06-11,23.49713706970215 +MRK,1992-06-12,23.49713706970215 +MRK,1992-06-15,23.37786293029785 +MRK,1992-06-16,23.258588790893555 +MRK,1992-06-17,22.542938232421875 +MRK,1992-06-18,22.7814884185791 +MRK,1992-06-19,23.020038604736328 +MRK,1992-06-22,24.0935115814209 +MRK,1992-06-23,23.616411209106445 +MRK,1992-06-24,22.96040153503418 +MRK,1992-06-25,22.84112548828125 +MRK,1992-06-26,22.662214279174805 +MRK,1992-06-29,23.318225860595703 +MRK,1992-06-30,23.258588790893555 +MRK,1992-07-01,23.676050186157227 +MRK,1992-07-02,23.616411209106445 +MRK,1992-07-06,24.332061767578125 +MRK,1992-07-07,23.9742374420166 +MRK,1992-07-08,24.272424697875977 +MRK,1992-07-09,24.272424697875977 +MRK,1992-07-10,24.03387451171875 +MRK,1992-07-13,24.03387451171875 +MRK,1992-07-14,23.854961395263672 +MRK,1992-07-15,23.795324325561523 +MRK,1992-07-16,23.91459846496582 +MRK,1992-07-17,23.854961395263672 +MRK,1992-07-20,23.556774139404297 +MRK,1992-07-21,23.4375 +MRK,1992-07-22,23.556774139404297 +MRK,1992-07-23,23.4375 +MRK,1992-07-24,23.49713706970215 +MRK,1992-07-27,24.272424697875977 +MRK,1992-07-28,24.332061767578125 +MRK,1992-07-29,24.451335906982422 +MRK,1992-07-30,24.749523162841797 +MRK,1992-07-31,24.749523162841797 +MRK,1992-08-03,25.226621627807617 +MRK,1992-08-04,25.345897674560547 +MRK,1992-08-05,25.10734748840332 +MRK,1992-08-06,24.809160232543945 +MRK,1992-08-07,24.868797302246094 +MRK,1992-08-10,24.809160232543945 +MRK,1992-08-11,24.809160232543945 +MRK,1992-08-12,24.51097297668457 +MRK,1992-08-13,24.809160232543945 +MRK,1992-08-14,25.226621627807617 +MRK,1992-08-17,24.809160232543945 +MRK,1992-08-18,24.868797302246094 +MRK,1992-08-19,24.630247116088867 +MRK,1992-08-20,24.689884185791016 +MRK,1992-08-21,24.212785720825195 +MRK,1992-08-24,24.03387451171875 +MRK,1992-08-25,24.332061767578125 +MRK,1992-08-26,24.272424697875977 +MRK,1992-08-27,23.795324325561523 +MRK,1992-08-28,23.556774139404297 +MRK,1992-08-31,23.198949813842773 +MRK,1992-09-01,23.020038604736328 +MRK,1992-09-02,22.9007625579834 +MRK,1992-09-03,23.020038604736328 +MRK,1992-09-04,23.37786293029785 +MRK,1992-09-08,23.020038604736328 +MRK,1992-09-09,22.96040153503418 +MRK,1992-09-10,22.84112548828125 +MRK,1992-09-11,22.9007625579834 +MRK,1992-09-14,23.198949813842773 +MRK,1992-09-15,22.662214279174805 +MRK,1992-09-16,22.423664093017578 +MRK,1992-09-17,22.423664093017578 +MRK,1992-09-18,22.602575302124023 +MRK,1992-09-21,22.185115814208984 +MRK,1992-09-22,22.244752883911133 +MRK,1992-09-23,22.30438995361328 +MRK,1992-09-24,21.76765251159668 +MRK,1992-09-25,20.873092651367188 +MRK,1992-09-28,20.63454246520996 +MRK,1992-09-29,20.992366790771484 +MRK,1992-09-30,21.230915069580078 +MRK,1992-10-01,21.052003860473633 +MRK,1992-10-02,20.51526641845703 +MRK,1992-10-05,20.455629348754883 +MRK,1992-10-06,20.217079162597656 +MRK,1992-10-07,20.217079162597656 +MRK,1992-10-08,20.157442092895508 +MRK,1992-10-09,19.62070655822754 +MRK,1992-10-12,19.918893814086914 +MRK,1992-10-13,20.336355209350586 +MRK,1992-10-14,20.753816604614258 +MRK,1992-10-15,20.932729721069336 +MRK,1992-10-16,20.276718139648438 +MRK,1992-10-19,21.11164093017578 +MRK,1992-10-20,20.09780502319336 +MRK,1992-10-21,20.03816795349121 +MRK,1992-10-22,19.918893814086914 +MRK,1992-10-23,19.62070655822754 +MRK,1992-10-26,20.51526641845703 +MRK,1992-10-27,20.574905395507812 +MRK,1992-10-28,20.753816604614258 +MRK,1992-10-29,20.69417953491211 +MRK,1992-10-30,20.932729721069336 +MRK,1992-11-02,21.290552139282227 +MRK,1992-11-03,20.992366790771484 +MRK,1992-11-04,20.51526641845703 +MRK,1992-11-05,20.157442092895508 +MRK,1992-11-06,20.09780502319336 +MRK,1992-11-09,20.09780502319336 +MRK,1992-11-10,20.455629348754883 +MRK,1992-11-11,21.409828186035156 +MRK,1992-11-12,21.827289581298828 +MRK,1992-11-13,21.70801544189453 +MRK,1992-11-16,21.70801544189453 +MRK,1992-11-17,21.886926651000977 +MRK,1992-11-18,22.185115814208984 +MRK,1992-11-19,22.065839767456055 +MRK,1992-11-20,22.006202697753906 +MRK,1992-11-23,21.648378372192383 +MRK,1992-11-24,21.529102325439453 +MRK,1992-11-25,21.648378372192383 +MRK,1992-11-27,21.827289581298828 +MRK,1992-11-30,21.529102325439453 +MRK,1992-12-01,21.827289581298828 +MRK,1992-12-02,21.76765251159668 +MRK,1992-12-03,21.886926651000977 +MRK,1992-12-04,21.827289581298828 +MRK,1992-12-07,22.185115814208984 +MRK,1992-12-08,22.30438995361328 +MRK,1992-12-09,22.721851348876953 +MRK,1992-12-10,22.483301162719727 +MRK,1992-12-11,22.662214279174805 +MRK,1992-12-14,22.602575302124023 +MRK,1992-12-15,22.30438995361328 +MRK,1992-12-16,22.185115814208984 +MRK,1992-12-17,22.185115814208984 +MRK,1992-12-18,22.36402702331543 +MRK,1992-12-21,22.662214279174805 +MRK,1992-12-22,22.30438995361328 +MRK,1992-12-23,21.469465255737305 +MRK,1992-12-24,21.350191116333008 +MRK,1992-12-28,21.290552139282227 +MRK,1992-12-29,21.052003860473633 +MRK,1992-12-30,20.992366790771484 +MRK,1992-12-31,20.69417953491211 +MRK,1993-01-04,20.932729721069336 +MRK,1993-01-05,20.574905395507812 +MRK,1993-01-06,20.03816795349121 +MRK,1993-01-07,19.799617767333984 +MRK,1993-01-08,20.276718139648438 +MRK,1993-01-11,20.63454246520996 +MRK,1993-01-12,20.395992279052734 +MRK,1993-01-13,20.69417953491211 +MRK,1993-01-14,20.03816795349121 +MRK,1993-01-15,19.918893814086914 +MRK,1993-01-18,19.739980697631836 +MRK,1993-01-19,19.44179344177246 +MRK,1993-01-20,19.680343627929688 +MRK,1993-01-21,20.03816795349121 +MRK,1993-01-22,20.217079162597656 +MRK,1993-01-25,19.680343627929688 +MRK,1993-01-26,18.845420837402344 +MRK,1993-01-27,19.203243255615234 +MRK,1993-01-28,19.322519302368164 +MRK,1993-01-29,19.262882232666016 +MRK,1993-02-01,18.54723358154297 +MRK,1993-02-02,17.95085906982422 +MRK,1993-02-03,18.666507720947266 +MRK,1993-02-04,18.129770278930664 +MRK,1993-02-05,18.308683395385742 +MRK,1993-02-08,18.36832046508789 +MRK,1993-02-09,18.666507720947266 +MRK,1993-02-10,19.203243255615234 +MRK,1993-02-11,19.44179344177246 +MRK,1993-02-12,19.262882232666016 +MRK,1993-02-16,18.070133209228516 +MRK,1993-02-17,17.891220092773438 +MRK,1993-02-18,18.070133209228516 +MRK,1993-02-19,17.593034744262695 +MRK,1993-02-22,17.4737606048584 +MRK,1993-02-23,17.95085906982422 +MRK,1993-02-24,18.308683395385742 +MRK,1993-02-25,18.308683395385742 +MRK,1993-02-26,18.36832046508789 +MRK,1993-03-01,18.845420837402344 +MRK,1993-03-02,18.54723358154297 +MRK,1993-03-03,18.42795753479004 +MRK,1993-03-04,18.010496139526367 +MRK,1993-03-05,17.891220092773438 +MRK,1993-03-08,18.249046325683594 +MRK,1993-03-09,18.189407348632812 +MRK,1993-03-10,19.083969116210938 +MRK,1993-03-11,18.726144790649414 +MRK,1993-03-12,18.666507720947266 +MRK,1993-03-15,18.42795753479004 +MRK,1993-03-16,18.010496139526367 +MRK,1993-03-17,17.4737606048584 +MRK,1993-03-18,17.35448455810547 +MRK,1993-03-19,17.235210418701172 +MRK,1993-03-22,17.056297302246094 +MRK,1993-03-23,17.652671813964844 +MRK,1993-03-24,16.579198837280273 +MRK,1993-03-25,16.937023162841797 +MRK,1993-03-26,16.22137451171875 +MRK,1993-03-29,16.459924697875977 +MRK,1993-03-30,17.115934371948242 +MRK,1993-03-31,16.877384185791016 +MRK,1993-04-01,16.400285720825195 +MRK,1993-04-02,16.22137451171875 +MRK,1993-04-05,16.2810115814209 +MRK,1993-04-06,16.1617374420166 +MRK,1993-04-07,16.1617374420166 +MRK,1993-04-08,15.803912162780762 +MRK,1993-04-12,16.340648651123047 +MRK,1993-04-13,16.1617374420166 +MRK,1993-04-14,16.10209846496582 +MRK,1993-04-15,15.803912162780762 +MRK,1993-04-16,16.22137451171875 +MRK,1993-04-19,17.115934371948242 +MRK,1993-04-20,17.891220092773438 +MRK,1993-04-21,17.533397674560547 +MRK,1993-04-22,16.75811004638672 +MRK,1993-04-23,17.175573348999023 +MRK,1993-04-26,17.235210418701172 +MRK,1993-04-27,17.712308883666992 +MRK,1993-04-28,17.831584930419922 +MRK,1993-04-29,17.652671813964844 +MRK,1993-04-30,17.652671813964844 +MRK,1993-05-03,18.249046325683594 +MRK,1993-05-04,18.308683395385742 +MRK,1993-05-05,18.249046325683594 +MRK,1993-05-06,17.891220092773438 +MRK,1993-05-07,17.712308883666992 +MRK,1993-05-10,18.010496139526367 +MRK,1993-05-11,17.95085906982422 +MRK,1993-05-12,17.533397674560547 +MRK,1993-05-13,17.29484748840332 +MRK,1993-05-14,17.831584930419922 +MRK,1993-05-17,18.42795753479004 +MRK,1993-05-18,18.308683395385742 +MRK,1993-05-19,18.54723358154297 +MRK,1993-05-20,18.666507720947266 +MRK,1993-05-21,18.189407348632812 +MRK,1993-05-24,18.308683395385742 +MRK,1993-05-25,18.189407348632812 +MRK,1993-05-26,18.606870651245117 +MRK,1993-05-27,18.010496139526367 +MRK,1993-05-28,18.249046325683594 +MRK,1993-06-01,18.189407348632812 +MRK,1993-06-02,17.771947860717773 +MRK,1993-06-03,17.593034744262695 +MRK,1993-06-04,17.4737606048584 +MRK,1993-06-07,17.4737606048584 +MRK,1993-06-08,17.414121627807617 +MRK,1993-06-09,17.533397674560547 +MRK,1993-06-10,17.95085906982422 +MRK,1993-06-11,18.42795753479004 +MRK,1993-06-14,18.606870651245117 +MRK,1993-06-15,18.129770278930664 +MRK,1993-06-16,18.36832046508789 +MRK,1993-06-17,18.42795753479004 +MRK,1993-06-18,17.652671813964844 +MRK,1993-06-21,17.652671813964844 +MRK,1993-06-22,17.29484748840332 +MRK,1993-06-23,17.175573348999023 +MRK,1993-06-24,17.35448455810547 +MRK,1993-06-25,17.414121627807617 +MRK,1993-06-28,17.115934371948242 +MRK,1993-06-29,17.533397674560547 +MRK,1993-06-30,16.937023162841797 +MRK,1993-07-01,16.69847297668457 +MRK,1993-07-02,16.459924697875977 +MRK,1993-07-06,16.340648651123047 +MRK,1993-07-07,16.340648651123047 +MRK,1993-07-08,16.579198837280273 +MRK,1993-07-09,16.579198837280273 +MRK,1993-07-12,16.459924697875977 +MRK,1993-07-13,16.459924697875977 +MRK,1993-07-14,16.579198837280273 +MRK,1993-07-15,16.10209846496582 +MRK,1993-07-16,15.803912162780762 +MRK,1993-07-19,15.326812744140625 +MRK,1993-07-20,15.863550186157227 +MRK,1993-07-21,15.744275093078613 +MRK,1993-07-22,15.446087837219238 +MRK,1993-07-23,15.565362930297852 +MRK,1993-07-26,15.326812744140625 +MRK,1993-07-27,15.326812744140625 +MRK,1993-07-28,14.670802116394043 +MRK,1993-07-29,14.55152702331543 +MRK,1993-07-30,14.611164093017578 +MRK,1993-08-02,14.670802116394043 +MRK,1993-08-03,14.849714279174805 +MRK,1993-08-04,14.79007625579834 +MRK,1993-08-05,14.670802116394043 +MRK,1993-08-06,14.670802116394043 +MRK,1993-08-09,14.611164093017578 +MRK,1993-08-10,14.312976837158203 +MRK,1993-08-11,14.134064674377441 +MRK,1993-08-12,13.776240348815918 +MRK,1993-08-13,13.71660327911377 +MRK,1993-08-16,14.074426651000977 +MRK,1993-08-17,14.730439186096191 +MRK,1993-08-18,15.505724906921387 +MRK,1993-08-19,15.803912162780762 +MRK,1993-08-20,15.625 +MRK,1993-08-23,15.505724906921387 +MRK,1993-08-24,15.386449813842773 +MRK,1993-08-25,15.147900581359863 +MRK,1993-08-26,15.565362930297852 +MRK,1993-08-27,15.684637069702148 +MRK,1993-08-30,15.207537651062012 +MRK,1993-08-31,15.207537651062012 +MRK,1993-09-01,15.207537651062012 +MRK,1993-09-02,15.803912162780762 +MRK,1993-09-03,15.684637069702148 +MRK,1993-09-07,15.386449813842773 +MRK,1993-09-08,15.147900581359863 +MRK,1993-09-09,15.267175674438477 +MRK,1993-09-10,15.207537651062012 +MRK,1993-09-13,14.968989372253418 +MRK,1993-09-14,15.326812744140625 +MRK,1993-09-15,15.267175674438477 +MRK,1993-09-16,15.147900581359863 +MRK,1993-09-17,14.968989372253418 +MRK,1993-09-20,14.55152702331543 +MRK,1993-09-21,15.028626441955566 +MRK,1993-09-22,15.028626441955566 +MRK,1993-09-23,15.207537651062012 +MRK,1993-09-24,15.088262557983398 +MRK,1993-09-27,14.909351348876953 +MRK,1993-09-28,14.730439186096191 +MRK,1993-09-29,14.611164093017578 +MRK,1993-09-30,14.670802116394043 +MRK,1993-10-01,14.79007625579834 +MRK,1993-10-04,14.55152702331543 +MRK,1993-10-05,14.670802116394043 +MRK,1993-10-06,14.432251930236816 +MRK,1993-10-07,14.432251930236816 +MRK,1993-10-08,14.432251930236816 +MRK,1993-10-11,14.79007625579834 +MRK,1993-10-12,14.730439186096191 +MRK,1993-10-13,14.79007625579834 +MRK,1993-10-14,14.968989372253418 +MRK,1993-10-15,14.79007625579834 +MRK,1993-10-18,15.386449813842773 +MRK,1993-10-19,15.386449813842773 +MRK,1993-10-20,15.446087837219238 +MRK,1993-10-21,15.326812744140625 +MRK,1993-10-22,15.446087837219238 +MRK,1993-10-25,15.267175674438477 +MRK,1993-10-26,15.326812744140625 +MRK,1993-10-27,15.207537651062012 +MRK,1993-10-28,15.326812744140625 +MRK,1993-10-29,15.326812744140625 +MRK,1993-11-01,15.267175674438477 +MRK,1993-11-02,15.147900581359863 +MRK,1993-11-03,15.684637069702148 +MRK,1993-11-04,15.386449813842773 +MRK,1993-11-05,15.326812744140625 +MRK,1993-11-08,15.267175674438477 +MRK,1993-11-09,15.207537651062012 +MRK,1993-11-10,15.505724906921387 +MRK,1993-11-11,15.505724906921387 +MRK,1993-11-12,15.625 +MRK,1993-11-15,15.625 +MRK,1993-11-16,16.1617374420166 +MRK,1993-11-17,16.22137451171875 +MRK,1993-11-18,16.519561767578125 +MRK,1993-11-19,16.75811004638672 +MRK,1993-11-22,16.042461395263672 +MRK,1993-11-23,16.340648651123047 +MRK,1993-11-24,16.459924697875977 +MRK,1993-11-26,16.459924697875977 +MRK,1993-11-29,16.1617374420166 +MRK,1993-11-30,16.340648651123047 +MRK,1993-12-01,16.22137451171875 +MRK,1993-12-02,16.042461395263672 +MRK,1993-12-03,16.22137451171875 +MRK,1993-12-06,16.340648651123047 +MRK,1993-12-07,16.2810115814209 +MRK,1993-12-08,16.10209846496582 +MRK,1993-12-09,15.803912162780762 +MRK,1993-12-10,15.744275093078613 +MRK,1993-12-13,15.684637069702148 +MRK,1993-12-14,15.565362930297852 +MRK,1993-12-15,15.684637069702148 +MRK,1993-12-16,15.803912162780762 +MRK,1993-12-17,16.042461395263672 +MRK,1993-12-20,16.1617374420166 +MRK,1993-12-21,16.22137451171875 +MRK,1993-12-22,16.2810115814209 +MRK,1993-12-23,16.340648651123047 +MRK,1993-12-27,16.817747116088867 +MRK,1993-12-28,16.817747116088867 +MRK,1993-12-29,16.75811004638672 +MRK,1993-12-30,16.579198837280273 +MRK,1993-12-31,16.400285720825195 +MRK,1994-01-03,16.817747116088867 +MRK,1994-01-04,17.175573348999023 +MRK,1994-01-05,17.771947860717773 +MRK,1994-01-06,17.4737606048584 +MRK,1994-01-07,17.712308883666992 +MRK,1994-01-10,17.891220092773438 +MRK,1994-01-11,17.712308883666992 +MRK,1994-01-12,17.4737606048584 +MRK,1994-01-13,17.4737606048584 +MRK,1994-01-14,17.414121627807617 +MRK,1994-01-17,17.414121627807617 +MRK,1994-01-18,17.4737606048584 +MRK,1994-01-19,17.115934371948242 +MRK,1994-01-20,17.056297302246094 +MRK,1994-01-21,16.75811004638672 +MRK,1994-01-24,16.579198837280273 +MRK,1994-01-25,17.056297302246094 +MRK,1994-01-26,17.115934371948242 +MRK,1994-01-27,17.056297302246094 +MRK,1994-01-28,17.175573348999023 +MRK,1994-01-31,17.414121627807617 +MRK,1994-02-01,17.29484748840332 +MRK,1994-02-02,17.35448455810547 +MRK,1994-02-03,17.414121627807617 +MRK,1994-02-04,16.75811004638672 +MRK,1994-02-07,16.75811004638672 +MRK,1994-02-08,16.459924697875977 +MRK,1994-02-09,16.638835906982422 +MRK,1994-02-10,16.638835906982422 +MRK,1994-02-11,16.638835906982422 +MRK,1994-02-14,16.10209846496582 +MRK,1994-02-15,16.10209846496582 +MRK,1994-02-16,15.803912162780762 +MRK,1994-02-17,15.803912162780762 +MRK,1994-02-18,15.684637069702148 +MRK,1994-02-22,15.565362930297852 +MRK,1994-02-23,15.505724906921387 +MRK,1994-02-24,15.207537651062012 +MRK,1994-02-25,15.386449813842773 +MRK,1994-02-28,15.446087837219238 +MRK,1994-03-01,15.267175674438477 +MRK,1994-03-02,15.267175674438477 +MRK,1994-03-03,15.028626441955566 +MRK,1994-03-04,14.79007625579834 +MRK,1994-03-07,15.267175674438477 +MRK,1994-03-08,15.147900581359863 +MRK,1994-03-09,15.446087837219238 +MRK,1994-03-10,15.207537651062012 +MRK,1994-03-11,15.326812744140625 +MRK,1994-03-14,15.267175674438477 +MRK,1994-03-15,15.088262557983398 +MRK,1994-03-16,14.909351348876953 +MRK,1994-03-17,15.028626441955566 +MRK,1994-03-18,15.147900581359863 +MRK,1994-03-21,15.267175674438477 +MRK,1994-03-22,14.55152702331543 +MRK,1994-03-23,14.372614860534668 +MRK,1994-03-24,14.432251930236816 +MRK,1994-03-25,14.372614860534668 +MRK,1994-03-28,14.491888999938965 +MRK,1994-03-29,14.372614860534668 +MRK,1994-03-30,14.074426651000977 +MRK,1994-03-31,14.19370174407959 +MRK,1994-04-04,13.895515441894531 +MRK,1994-04-05,14.372614860534668 +MRK,1994-04-06,14.134064674377441 +MRK,1994-04-07,14.19370174407959 +MRK,1994-04-08,14.312976837158203 +MRK,1994-04-11,14.134064674377441 +MRK,1994-04-12,14.134064674377441 +MRK,1994-04-13,14.014789581298828 +MRK,1994-04-14,13.835878372192383 +MRK,1994-04-15,13.537691116333008 +MRK,1994-04-18,13.71660327911377 +MRK,1994-04-19,13.537691116333008 +MRK,1994-04-20,14.014789581298828 +MRK,1994-04-21,14.730439186096191 +MRK,1994-04-22,14.79007625579834 +MRK,1994-04-25,14.730439186096191 +MRK,1994-04-26,14.79007625579834 +MRK,1994-04-28,14.372614860534668 +MRK,1994-04-29,14.134064674377441 +MRK,1994-05-02,14.849714279174805 +MRK,1994-05-03,14.611164093017578 +MRK,1994-05-04,14.372614860534668 +MRK,1994-05-05,14.312976837158203 +MRK,1994-05-06,14.372614860534668 +MRK,1994-05-09,14.253339767456055 +MRK,1994-05-10,14.611164093017578 +MRK,1994-05-11,14.253339767456055 +MRK,1994-05-12,14.432251930236816 +MRK,1994-05-13,14.432251930236816 +MRK,1994-05-16,14.611164093017578 +MRK,1994-05-17,14.79007625579834 +MRK,1994-05-18,14.611164093017578 +MRK,1994-05-19,14.55152702331543 +MRK,1994-05-20,14.432251930236816 +MRK,1994-05-23,14.432251930236816 +MRK,1994-05-24,14.730439186096191 +MRK,1994-05-25,14.670802116394043 +MRK,1994-05-26,14.611164093017578 +MRK,1994-05-27,14.55152702331543 +MRK,1994-05-31,14.55152702331543 +MRK,1994-06-01,14.491888999938965 +MRK,1994-06-02,14.432251930236816 +MRK,1994-06-03,14.79007625579834 +MRK,1994-06-06,14.730439186096191 +MRK,1994-06-07,14.79007625579834 +MRK,1994-06-08,14.670802116394043 +MRK,1994-06-09,15.147900581359863 +MRK,1994-06-10,14.909351348876953 +MRK,1994-06-13,14.909351348876953 +MRK,1994-06-14,15.028626441955566 +MRK,1994-06-15,14.968989372253418 +MRK,1994-06-16,14.849714279174805 +MRK,1994-06-17,14.670802116394043 +MRK,1994-06-20,14.730439186096191 +MRK,1994-06-21,14.79007625579834 +MRK,1994-06-22,14.55152702331543 +MRK,1994-06-23,14.55152702331543 +MRK,1994-06-24,14.372614860534668 +MRK,1994-06-27,14.432251930236816 +MRK,1994-06-28,14.372614860534668 +MRK,1994-06-29,14.372614860534668 +MRK,1994-06-30,14.19370174407959 +MRK,1994-07-01,14.253339767456055 +MRK,1994-07-05,14.312976837158203 +MRK,1994-07-06,14.312976837158203 +MRK,1994-07-07,14.253339767456055 +MRK,1994-07-08,14.074426651000977 +MRK,1994-07-11,13.895515441894531 +MRK,1994-07-12,13.895515441894531 +MRK,1994-07-13,13.955153465270996 +MRK,1994-07-14,14.134064674377441 +MRK,1994-07-15,14.074426651000977 +MRK,1994-07-18,14.19370174407959 +MRK,1994-07-19,14.134064674377441 +MRK,1994-07-20,14.014789581298828 +MRK,1994-07-21,14.074426651000977 +MRK,1994-07-22,14.134064674377441 +MRK,1994-07-25,14.312976837158203 +MRK,1994-07-26,14.19370174407959 +MRK,1994-07-27,14.134064674377441 +MRK,1994-07-28,14.19370174407959 +MRK,1994-07-29,14.134064674377441 +MRK,1994-08-01,14.134064674377441 +MRK,1994-08-02,14.432251930236816 +MRK,1994-08-03,14.253339767456055 +MRK,1994-08-04,14.312976837158203 +MRK,1994-08-05,14.253339767456055 +MRK,1994-08-08,14.55152702331543 +MRK,1994-08-09,14.730439186096191 +MRK,1994-08-10,15.386449813842773 +MRK,1994-08-11,15.267175674438477 +MRK,1994-08-12,15.386449813842773 +MRK,1994-08-15,15.803912162780762 +MRK,1994-08-16,16.1617374420166 +MRK,1994-08-17,16.22137451171875 +MRK,1994-08-18,16.10209846496582 +MRK,1994-08-19,16.2810115814209 +MRK,1994-08-22,16.10209846496582 +MRK,1994-08-23,16.042461395263672 +MRK,1994-08-24,15.923187255859375 +MRK,1994-08-25,15.744275093078613 +MRK,1994-08-26,16.10209846496582 +MRK,1994-08-29,16.22137451171875 +MRK,1994-08-30,16.1617374420166 +MRK,1994-08-31,16.2810115814209 +MRK,1994-09-01,16.400285720825195 +MRK,1994-09-02,16.1617374420166 +MRK,1994-09-06,16.22137451171875 +MRK,1994-09-07,16.22137451171875 +MRK,1994-09-08,16.22137451171875 +MRK,1994-09-09,16.042461395263672 +MRK,1994-09-12,16.042461395263672 +MRK,1994-09-13,16.042461395263672 +MRK,1994-09-14,16.10209846496582 +MRK,1994-09-15,16.340648651123047 +MRK,1994-09-16,16.2810115814209 +MRK,1994-09-19,16.519561767578125 +MRK,1994-09-20,16.400285720825195 +MRK,1994-09-21,16.519561767578125 +MRK,1994-09-22,16.400285720825195 +MRK,1994-09-23,16.519561767578125 +MRK,1994-09-26,16.638835906982422 +MRK,1994-09-27,17.175573348999023 +MRK,1994-09-28,16.996660232543945 +MRK,1994-09-29,16.817747116088867 +MRK,1994-09-30,16.996660232543945 +MRK,1994-10-03,17.414121627807617 +MRK,1994-10-04,17.35448455810547 +MRK,1994-10-05,17.175573348999023 +MRK,1994-10-06,17.056297302246094 +MRK,1994-10-07,17.235210418701172 +MRK,1994-10-10,17.175573348999023 +MRK,1994-10-11,17.414121627807617 +MRK,1994-10-12,17.652671813964844 +MRK,1994-10-13,17.4737606048584 +MRK,1994-10-14,17.29484748840332 +MRK,1994-10-17,17.235210418701172 +MRK,1994-10-18,16.937023162841797 +MRK,1994-10-19,16.937023162841797 +MRK,1994-10-20,17.175573348999023 +MRK,1994-10-21,16.937023162841797 +MRK,1994-10-24,16.638835906982422 +MRK,1994-10-25,16.459924697875977 +MRK,1994-10-26,16.459924697875977 +MRK,1994-10-27,16.937023162841797 +MRK,1994-10-28,17.175573348999023 +MRK,1994-10-31,16.996660232543945 +MRK,1994-11-01,17.056297302246094 +MRK,1994-11-02,16.75811004638672 +MRK,1994-11-03,16.817747116088867 +MRK,1994-11-04,16.75811004638672 +MRK,1994-11-07,16.817747116088867 +MRK,1994-11-08,17.056297302246094 +MRK,1994-11-09,17.533397674560547 +MRK,1994-11-10,17.712308883666992 +MRK,1994-11-11,17.533397674560547 +MRK,1994-11-14,17.771947860717773 +MRK,1994-11-15,17.4737606048584 +MRK,1994-11-16,17.652671813964844 +MRK,1994-11-17,17.652671813964844 +MRK,1994-11-18,18.010496139526367 +MRK,1994-11-21,17.652671813964844 +MRK,1994-11-22,17.056297302246094 +MRK,1994-11-23,17.115934371948242 +MRK,1994-11-25,17.4737606048584 +MRK,1994-11-28,17.712308883666992 +MRK,1994-11-29,17.771947860717773 +MRK,1994-11-30,17.771947860717773 +MRK,1994-12-01,17.712308883666992 +MRK,1994-12-02,18.010496139526367 +MRK,1994-12-05,17.95085906982422 +MRK,1994-12-06,17.95085906982422 +MRK,1994-12-07,17.95085906982422 +MRK,1994-12-08,17.533397674560547 +MRK,1994-12-09,17.771947860717773 +MRK,1994-12-12,18.010496139526367 +MRK,1994-12-13,18.010496139526367 +MRK,1994-12-14,18.010496139526367 +MRK,1994-12-15,18.010496139526367 +MRK,1994-12-16,18.249046325683594 +MRK,1994-12-19,18.249046325683594 +MRK,1994-12-20,18.42795753479004 +MRK,1994-12-21,18.666507720947266 +MRK,1994-12-22,18.54723358154297 +MRK,1994-12-23,18.726144790649414 +MRK,1994-12-27,18.785781860351562 +MRK,1994-12-28,18.606870651245117 +MRK,1994-12-29,18.42795753479004 +MRK,1994-12-30,18.189407348632812 +MRK,1995-01-03,18.249046325683594 +MRK,1995-01-04,18.189407348632812 +MRK,1995-01-05,18.010496139526367 +MRK,1995-01-06,17.891220092773438 +MRK,1995-01-09,17.533397674560547 +MRK,1995-01-10,17.414121627807617 +MRK,1995-01-11,17.891220092773438 +MRK,1995-01-12,17.593034744262695 +MRK,1995-01-13,18.070133209228516 +MRK,1995-01-16,18.249046325683594 +MRK,1995-01-17,18.36832046508789 +MRK,1995-01-18,18.36832046508789 +MRK,1995-01-19,18.189407348632812 +MRK,1995-01-20,18.010496139526367 +MRK,1995-01-23,18.070133209228516 +MRK,1995-01-24,18.010496139526367 +MRK,1995-01-25,18.189407348632812 +MRK,1995-01-26,18.42795753479004 +MRK,1995-01-27,18.487594604492188 +MRK,1995-01-30,18.666507720947266 +MRK,1995-01-31,19.203243255615234 +MRK,1995-02-01,18.96469497680664 +MRK,1995-02-02,18.96469497680664 +MRK,1995-02-03,18.96469497680664 +MRK,1995-02-06,19.322519302368164 +MRK,1995-02-07,19.083969116210938 +MRK,1995-02-08,19.143606185913086 +MRK,1995-02-09,19.262882232666016 +MRK,1995-02-10,19.262882232666016 +MRK,1995-02-13,19.143606185913086 +MRK,1995-02-14,19.143606185913086 +MRK,1995-02-15,19.382156372070312 +MRK,1995-02-16,19.322519302368164 +MRK,1995-02-17,19.739980697631836 +MRK,1995-02-21,19.859256744384766 +MRK,1995-02-22,19.918893814086914 +MRK,1995-02-23,20.336355209350586 +MRK,1995-02-24,20.217079162597656 +MRK,1995-02-27,20.03816795349121 +MRK,1995-02-28,20.217079162597656 +MRK,1995-03-01,20.217079162597656 +MRK,1995-03-02,20.157442092895508 +MRK,1995-03-03,19.859256744384766 +MRK,1995-03-06,20.276718139648438 +MRK,1995-03-07,20.157442092895508 +MRK,1995-03-08,20.09780502319336 +MRK,1995-03-09,19.978530883789062 +MRK,1995-03-10,19.978530883789062 +MRK,1995-03-13,20.03816795349121 +MRK,1995-03-14,20.276718139648438 +MRK,1995-03-15,20.455629348754883 +MRK,1995-03-16,20.63454246520996 +MRK,1995-03-17,20.992366790771484 +MRK,1995-03-20,21.290552139282227 +MRK,1995-03-21,21.290552139282227 +MRK,1995-03-22,21.11164093017578 +MRK,1995-03-23,20.992366790771484 +MRK,1995-03-24,20.813453674316406 +MRK,1995-03-27,20.574905395507812 +MRK,1995-03-28,20.753816604614258 +MRK,1995-03-29,20.63454246520996 +MRK,1995-03-30,20.03816795349121 +MRK,1995-03-31,20.336355209350586 +MRK,1995-04-03,20.753816604614258 +MRK,1995-04-04,20.69417953491211 +MRK,1995-04-05,20.574905395507812 +MRK,1995-04-06,20.574905395507812 +MRK,1995-04-07,20.455629348754883 +MRK,1995-04-10,20.455629348754883 +MRK,1995-04-11,20.51526641845703 +MRK,1995-04-12,20.455629348754883 +MRK,1995-04-13,20.574905395507812 +MRK,1995-04-17,20.69417953491211 +MRK,1995-04-18,20.51526641845703 +MRK,1995-04-19,20.09780502319336 +MRK,1995-04-20,19.978530883789062 +MRK,1995-04-21,20.455629348754883 +MRK,1995-04-24,20.69417953491211 +MRK,1995-04-25,20.395992279052734 +MRK,1995-04-26,20.455629348754883 +MRK,1995-04-27,20.336355209350586 +MRK,1995-04-28,20.455629348754883 +MRK,1995-05-01,20.574905395507812 +MRK,1995-05-02,20.51526641845703 +MRK,1995-05-03,20.992366790771484 +MRK,1995-05-04,21.11164093017578 +MRK,1995-05-05,21.230915069580078 +MRK,1995-05-08,21.11164093017578 +MRK,1995-05-09,21.052003860473633 +MRK,1995-05-10,20.51526641845703 +MRK,1995-05-11,20.574905395507812 +MRK,1995-05-12,20.217079162597656 +MRK,1995-05-15,20.09780502319336 +MRK,1995-05-16,20.157442092895508 +MRK,1995-05-17,19.918893814086914 +MRK,1995-05-18,19.680343627929688 +MRK,1995-05-19,20.03816795349121 +MRK,1995-05-22,20.276718139648438 +MRK,1995-05-23,20.395992279052734 +MRK,1995-05-24,21.230915069580078 +MRK,1995-05-25,21.70801544189453 +MRK,1995-05-26,21.529102325439453 +MRK,1995-05-30,21.5887393951416 +MRK,1995-05-31,22.423664093017578 +MRK,1995-06-01,22.542938232421875 +MRK,1995-06-02,22.602575302124023 +MRK,1995-06-05,23.49713706970215 +MRK,1995-06-06,23.735687255859375 +MRK,1995-06-07,23.198949813842773 +MRK,1995-06-08,23.079675674438477 +MRK,1995-06-09,22.662214279174805 +MRK,1995-06-12,22.96040153503418 +MRK,1995-06-13,23.079675674438477 +MRK,1995-06-14,22.96040153503418 +MRK,1995-06-15,23.079675674438477 +MRK,1995-06-16,23.258588790893555 +MRK,1995-06-19,23.139312744140625 +MRK,1995-06-20,22.9007625579834 +MRK,1995-06-21,23.4375 +MRK,1995-06-22,23.795324325561523 +MRK,1995-06-23,23.735687255859375 +MRK,1995-06-26,23.49713706970215 +MRK,1995-06-27,23.198949813842773 +MRK,1995-06-28,23.676050186157227 +MRK,1995-06-29,23.735687255859375 +MRK,1995-06-30,23.4375 +MRK,1995-07-03,23.676050186157227 +MRK,1995-07-05,23.556774139404297 +MRK,1995-07-06,23.258588790893555 +MRK,1995-07-07,22.721851348876953 +MRK,1995-07-10,23.37786293029785 +MRK,1995-07-11,23.616411209106445 +MRK,1995-07-12,23.616411209106445 +MRK,1995-07-13,24.272424697875977 +MRK,1995-07-14,24.153148651123047 +MRK,1995-07-17,24.0935115814209 +MRK,1995-07-18,24.212785720825195 +MRK,1995-07-19,24.0935115814209 +MRK,1995-07-20,23.735687255859375 +MRK,1995-07-21,23.854961395263672 +MRK,1995-07-24,23.795324325561523 +MRK,1995-07-25,23.795324325561523 +MRK,1995-07-26,23.854961395263672 +MRK,1995-07-27,24.272424697875977 +MRK,1995-07-28,24.57061004638672 +MRK,1995-07-31,24.630247116088867 +MRK,1995-08-01,24.809160232543945 +MRK,1995-08-02,24.689884185791016 +MRK,1995-08-03,24.332061767578125 +MRK,1995-08-04,24.51097297668457 +MRK,1995-08-07,24.272424697875977 +MRK,1995-08-08,23.9742374420166 +MRK,1995-08-09,24.391698837280273 +MRK,1995-08-10,24.0935115814209 +MRK,1995-08-11,23.91459846496582 +MRK,1995-08-14,24.272424697875977 +MRK,1995-08-15,23.854961395263672 +MRK,1995-08-16,23.616411209106445 +MRK,1995-08-17,23.4375 +MRK,1995-08-18,23.37786293029785 +MRK,1995-08-21,23.49713706970215 +MRK,1995-08-22,23.616411209106445 +MRK,1995-08-23,23.854961395263672 +MRK,1995-08-24,24.153148651123047 +MRK,1995-08-25,24.0935115814209 +MRK,1995-08-28,23.854961395263672 +MRK,1995-08-29,23.795324325561523 +MRK,1995-08-30,23.854961395263672 +MRK,1995-08-31,23.795324325561523 +MRK,1995-09-01,23.9742374420166 +MRK,1995-09-05,24.153148651123047 +MRK,1995-09-06,24.391698837280273 +MRK,1995-09-07,24.57061004638672 +MRK,1995-09-08,24.689884185791016 +MRK,1995-09-11,24.868797302246094 +MRK,1995-09-12,24.749523162841797 +MRK,1995-09-13,24.809160232543945 +MRK,1995-09-14,25.047710418701172 +MRK,1995-09-15,25.345897674560547 +MRK,1995-09-18,25.882633209228516 +MRK,1995-09-19,25.703720092773438 +MRK,1995-09-20,26.24045753479004 +MRK,1995-09-21,26.956106185913086 +MRK,1995-09-22,27.43320655822754 +MRK,1995-09-25,27.25429344177246 +MRK,1995-09-26,27.37356948852539 +MRK,1995-09-27,27.135019302368164 +MRK,1995-09-28,26.896469116210938 +MRK,1995-09-29,26.717557907104492 +MRK,1995-10-02,27.135019302368164 +MRK,1995-10-03,27.671756744384766 +MRK,1995-10-04,28.268129348754883 +MRK,1995-10-05,28.387405395507812 +MRK,1995-10-06,28.44704246520996 +MRK,1995-10-09,27.91030502319336 +MRK,1995-10-10,28.50667953491211 +MRK,1995-10-11,28.625953674316406 +MRK,1995-10-12,28.566316604614258 +MRK,1995-10-13,28.566316604614258 +MRK,1995-10-16,28.387405395507812 +MRK,1995-10-17,28.148855209350586 +MRK,1995-10-18,28.44704246520996 +MRK,1995-10-19,28.625953674316406 +MRK,1995-10-20,28.625953674316406 +MRK,1995-10-23,28.387405395507812 +MRK,1995-10-24,28.804866790771484 +MRK,1995-10-25,28.745229721069336 +MRK,1995-10-26,28.625953674316406 +MRK,1995-10-27,27.791030883789062 +MRK,1995-10-30,27.612117767333984 +MRK,1995-10-31,27.43320655822754 +MRK,1995-11-01,27.194656372070312 +MRK,1995-11-02,26.956106185913086 +MRK,1995-11-03,27.135019302368164 +MRK,1995-11-06,26.896469116210938 +MRK,1995-11-07,27.552480697631836 +MRK,1995-11-08,27.91030502319336 +MRK,1995-11-09,27.85066795349121 +MRK,1995-11-10,27.791030883789062 +MRK,1995-11-13,27.91030502319336 +MRK,1995-11-14,28.268129348754883 +MRK,1995-11-15,28.625953674316406 +MRK,1995-11-16,28.566316604614258 +MRK,1995-11-17,28.44704246520996 +MRK,1995-11-20,28.32776641845703 +MRK,1995-11-21,28.32776641845703 +MRK,1995-11-22,28.148855209350586 +MRK,1995-11-24,28.029579162597656 +MRK,1995-11-27,27.969942092895508 +MRK,1995-11-28,28.387405395507812 +MRK,1995-11-29,29.043415069580078 +MRK,1995-11-30,29.52051544189453 +MRK,1995-12-01,29.4012393951416 +MRK,1995-12-04,29.58015251159668 +MRK,1995-12-05,30.236164093017578 +MRK,1995-12-06,30.415075302124023 +MRK,1995-12-07,30.236164093017578 +MRK,1995-12-08,30.295801162719727 +MRK,1995-12-11,30.17652702331543 +MRK,1995-12-12,30.17652702331543 +MRK,1995-12-13,31.071088790893555 +MRK,1995-12-14,31.9060115814209 +MRK,1995-12-15,31.369274139404297 +MRK,1995-12-18,30.951812744140625 +MRK,1995-12-19,30.355438232421875 +MRK,1995-12-20,30.11688995361328 +MRK,1995-12-21,31.011449813842773 +MRK,1995-12-22,31.011449813842773 +MRK,1995-12-26,31.7867374420166 +MRK,1995-12-27,30.951812744140625 +MRK,1995-12-28,31.548187255859375 +MRK,1995-12-29,31.30963706970215 +MRK,1996-01-02,30.65362548828125 +MRK,1996-01-03,30.236164093017578 +MRK,1996-01-04,30.415075302124023 +MRK,1996-01-05,30.057252883911133 +MRK,1996-01-08,30.474714279174805 +MRK,1996-01-09,30.295801162719727 +MRK,1996-01-10,29.222328186035156 +MRK,1996-01-11,29.341602325439453 +MRK,1996-01-12,29.639789581298828 +MRK,1996-01-15,30.355438232421875 +MRK,1996-01-16,30.892175674438477 +MRK,1996-01-17,31.25 +MRK,1996-01-18,31.130725860595703 +MRK,1996-01-19,31.25 +MRK,1996-01-22,31.607824325561523 +MRK,1996-01-23,31.9060115814209 +MRK,1996-01-24,32.38311004638672 +MRK,1996-01-25,31.9060115814209 +MRK,1996-01-26,32.38311004638672 +MRK,1996-01-29,32.86021041870117 +MRK,1996-01-30,33.45658493041992 +MRK,1996-01-31,33.45658493041992 +MRK,1996-02-01,33.39694595336914 +MRK,1996-02-02,33.098758697509766 +MRK,1996-02-05,32.97948455810547 +MRK,1996-02-06,32.144561767578125 +MRK,1996-02-07,32.91984558105469 +MRK,1996-02-08,33.39694595336914 +MRK,1996-02-09,33.39694595336914 +MRK,1996-02-12,33.695133209228516 +MRK,1996-02-13,33.57585906982422 +MRK,1996-02-14,33.695133209228516 +MRK,1996-02-15,33.21803283691406 +MRK,1996-02-16,32.80057144165039 +MRK,1996-02-20,31.72709846496582 +MRK,1996-02-21,31.84637451171875 +MRK,1996-02-22,32.084922790527344 +MRK,1996-02-23,32.084922790527344 +MRK,1996-02-26,31.428911209106445 +MRK,1996-02-27,31.071088790893555 +MRK,1996-02-28,31.428911209106445 +MRK,1996-02-29,31.607824325561523 +MRK,1996-03-01,32.144561767578125 +MRK,1996-03-04,32.62165832519531 +MRK,1996-03-05,32.86021041870117 +MRK,1996-03-06,31.607824325561523 +MRK,1996-03-07,31.965648651123047 +MRK,1996-03-08,29.103052139282227 +MRK,1996-03-11,30.951812744140625 +MRK,1996-03-12,30.11688995361328 +MRK,1996-03-13,29.4012393951416 +MRK,1996-03-14,29.58015251159668 +MRK,1996-03-15,29.639789581298828 +MRK,1996-03-18,29.937976837158203 +MRK,1996-03-19,29.639789581298828 +MRK,1996-03-20,30.057252883911133 +MRK,1996-03-21,31.25 +MRK,1996-03-22,30.295801162719727 +MRK,1996-03-25,29.818702697753906 +MRK,1996-03-26,30.5939884185791 +MRK,1996-03-27,30.11688995361328 +MRK,1996-03-28,30.057252883911133 +MRK,1996-03-29,29.699426651000977 +MRK,1996-04-01,30.236164093017578 +MRK,1996-04-02,30.295801162719727 +MRK,1996-04-03,30.295801162719727 +MRK,1996-04-04,30.474714279174805 +MRK,1996-04-08,29.52051544189453 +MRK,1996-04-09,29.162691116333008 +MRK,1996-04-10,28.029579162597656 +MRK,1996-04-11,28.32776641845703 +MRK,1996-04-12,28.92414093017578 +MRK,1996-04-15,28.685592651367188 +MRK,1996-04-16,28.625953674316406 +MRK,1996-04-17,28.745229721069336 +MRK,1996-04-18,29.281965255737305 +MRK,1996-04-19,29.52051544189453 +MRK,1996-04-22,29.4012393951416 +MRK,1996-04-23,29.460878372192383 +MRK,1996-04-24,28.804866790771484 +MRK,1996-04-25,28.685592651367188 +MRK,1996-04-26,28.625953674316406 +MRK,1996-04-29,28.983779907226562 +MRK,1996-04-30,28.864503860473633 +MRK,1996-05-01,28.92414093017578 +MRK,1996-05-02,28.029579162597656 +MRK,1996-05-03,27.791030883789062 +MRK,1996-05-06,27.194656372070312 +MRK,1996-05-07,27.552480697631836 +MRK,1996-05-08,28.32776641845703 +MRK,1996-05-09,27.85066795349121 +MRK,1996-05-10,28.32776641845703 +MRK,1996-05-13,28.625953674316406 +MRK,1996-05-14,28.92414093017578 +MRK,1996-05-15,29.281965255737305 +MRK,1996-05-16,29.639789581298828 +MRK,1996-05-17,30.355438232421875 +MRK,1996-05-20,30.295801162719727 +MRK,1996-05-21,30.11688995361328 +MRK,1996-05-22,30.11688995361328 +MRK,1996-05-23,30.236164093017578 +MRK,1996-05-24,30.77290153503418 +MRK,1996-05-28,30.355438232421875 +MRK,1996-05-29,30.415075302124023 +MRK,1996-05-30,31.011449813842773 +MRK,1996-05-31,30.832538604736328 +MRK,1996-06-03,30.892175674438477 +MRK,1996-06-04,31.071088790893555 +MRK,1996-06-05,31.548187255859375 +MRK,1996-06-06,30.832538604736328 +MRK,1996-06-07,31.130725860595703 +MRK,1996-06-10,31.130725860595703 +MRK,1996-06-11,30.534351348876953 +MRK,1996-06-12,30.415075302124023 +MRK,1996-06-13,30.7132625579834 +MRK,1996-06-14,30.534351348876953 +MRK,1996-06-17,30.355438232421875 +MRK,1996-06-18,30.295801162719727 +MRK,1996-06-19,30.474714279174805 +MRK,1996-06-20,31.011449813842773 +MRK,1996-06-21,31.071088790893555 +MRK,1996-06-24,30.5939884185791 +MRK,1996-06-25,31.011449813842773 +MRK,1996-06-26,31.011449813842773 +MRK,1996-06-27,31.25 +MRK,1996-06-28,30.832538604736328 +MRK,1996-07-01,31.548187255859375 +MRK,1996-07-02,31.488550186157227 +MRK,1996-07-03,31.488550186157227 +MRK,1996-07-05,30.7132625579834 +MRK,1996-07-08,30.951812744140625 +MRK,1996-07-09,30.832538604736328 +MRK,1996-07-10,31.011449813842773 +MRK,1996-07-11,30.5939884185791 +MRK,1996-07-12,30.251073837280273 +MRK,1996-07-15,29.699426651000977 +MRK,1996-07-16,29.162691116333008 +MRK,1996-07-17,29.937976837158203 +MRK,1996-07-18,30.7132625579834 +MRK,1996-07-19,30.832538604736328 +MRK,1996-07-22,31.30963706970215 +MRK,1996-07-23,30.355438232421875 +MRK,1996-07-24,30.832538604736328 +MRK,1996-07-25,30.474714279174805 +MRK,1996-07-26,30.65362548828125 +MRK,1996-07-29,30.236164093017578 +MRK,1996-07-30,30.534351348876953 +MRK,1996-07-31,30.65362548828125 +MRK,1996-08-01,31.428911209106445 +MRK,1996-08-02,31.72709846496582 +MRK,1996-08-05,31.7867374420166 +MRK,1996-08-06,32.084922790527344 +MRK,1996-08-07,31.9060115814209 +MRK,1996-08-08,31.9060115814209 +MRK,1996-08-09,32.20419692993164 +MRK,1996-08-12,33.098758697509766 +MRK,1996-08-13,32.97948455810547 +MRK,1996-08-14,32.681297302246094 +MRK,1996-08-15,32.97948455810547 +MRK,1996-08-16,33.03912353515625 +MRK,1996-08-19,33.098758697509766 +MRK,1996-08-20,32.80057144165039 +MRK,1996-08-21,32.80057144165039 +MRK,1996-08-22,32.86021041870117 +MRK,1996-08-23,32.38311004638672 +MRK,1996-08-26,31.965648651123047 +MRK,1996-08-27,32.084922790527344 +MRK,1996-08-28,32.3234748840332 +MRK,1996-08-29,31.72709846496582 +MRK,1996-08-30,31.30963706970215 +MRK,1996-09-03,31.071088790893555 +MRK,1996-09-04,31.30963706970215 +MRK,1996-09-05,31.25 +MRK,1996-09-06,30.951812744140625 +MRK,1996-09-09,31.72709846496582 +MRK,1996-09-10,31.965648651123047 +MRK,1996-09-11,31.965648651123047 +MRK,1996-09-12,32.084922790527344 +MRK,1996-09-13,32.38311004638672 +MRK,1996-09-16,32.502384185791016 +MRK,1996-09-17,32.62165832519531 +MRK,1996-09-18,32.62165832519531 +MRK,1996-09-19,32.681297302246094 +MRK,1996-09-20,32.740936279296875 +MRK,1996-09-23,33.098758697509766 +MRK,1996-09-24,32.97948455810547 +MRK,1996-09-25,32.86021041870117 +MRK,1996-09-26,33.7547721862793 +MRK,1996-09-27,33.51622009277344 +MRK,1996-09-30,33.57585906982422 +MRK,1996-10-01,33.874046325683594 +MRK,1996-10-02,33.635494232177734 +MRK,1996-10-03,33.99332046508789 +MRK,1996-10-04,33.99332046508789 +MRK,1996-10-07,33.57585906982422 +MRK,1996-10-08,34.11259460449219 +MRK,1996-10-09,33.635494232177734 +MRK,1996-10-10,33.21803283691406 +MRK,1996-10-11,33.337310791015625 +MRK,1996-10-14,34.17223358154297 +MRK,1996-10-15,33.99332046508789 +MRK,1996-10-16,34.35114669799805 +MRK,1996-10-17,35.72280502319336 +MRK,1996-10-18,35.96135330200195 +MRK,1996-10-21,35.78244400024414 +MRK,1996-10-22,36.080631256103516 +MRK,1996-10-23,36.19990539550781 +MRK,1996-10-24,35.842079162597656 +MRK,1996-10-25,34.94751739501953 +MRK,1996-10-28,34.76860809326172 +MRK,1996-10-29,35.245704650878906 +MRK,1996-10-30,35.00715637207031 +MRK,1996-10-31,35.245704650878906 +MRK,1996-11-01,35.30534362792969 +MRK,1996-11-04,35.96135330200195 +MRK,1996-11-05,36.020992279052734 +MRK,1996-11-06,37.69084167480469 +MRK,1996-11-07,37.810115814208984 +MRK,1996-11-08,38.406490325927734 +MRK,1996-11-11,38.64503860473633 +MRK,1996-11-12,37.9890251159668 +MRK,1996-11-13,38.10830307006836 +MRK,1996-11-14,38.823951721191406 +MRK,1996-11-15,39.122135162353516 +MRK,1996-11-18,38.9432258605957 +MRK,1996-11-19,39.002864837646484 +MRK,1996-11-20,39.360687255859375 +MRK,1996-11-21,39.0625 +MRK,1996-11-22,39.47996139526367 +MRK,1996-11-25,40.19561004638672 +MRK,1996-11-26,39.897422790527344 +MRK,1996-11-27,39.957061767578125 +MRK,1996-11-29,39.59923553466797 +MRK,1996-12-02,39.24141311645508 +MRK,1996-12-03,38.64503860473633 +MRK,1996-12-04,38.52576446533203 +MRK,1996-12-05,37.810115814208984 +MRK,1996-12-06,37.27337646484375 +MRK,1996-12-09,38.34685134887695 +MRK,1996-12-10,37.9890251159668 +MRK,1996-12-11,37.7504768371582 +MRK,1996-12-12,36.37881851196289 +MRK,1996-12-13,36.85591506958008 +MRK,1996-12-16,36.19990539550781 +MRK,1996-12-17,36.37881851196289 +MRK,1996-12-18,36.677005767822266 +MRK,1996-12-19,38.764312744140625 +MRK,1996-12-20,39.42032241821289 +MRK,1996-12-23,39.59923553466797 +MRK,1996-12-24,39.718509674072266 +MRK,1996-12-26,39.002864837646484 +MRK,1996-12-27,38.9432258605957 +MRK,1996-12-30,38.70467758178711 +MRK,1996-12-31,37.9890251159668 +MRK,1997-01-02,38.10830307006836 +MRK,1997-01-03,39.42032241821289 +MRK,1997-01-06,39.53960037231445 +MRK,1997-01-07,39.59923553466797 +MRK,1997-01-08,39.122135162353516 +MRK,1997-01-09,39.42032241821289 +MRK,1997-01-10,39.718509674072266 +MRK,1997-01-13,39.59923553466797 +MRK,1997-01-14,40.07633590698242 +MRK,1997-01-15,39.718509674072266 +MRK,1997-01-16,40.43415832519531 +MRK,1997-01-17,41.03053283691406 +MRK,1997-01-20,40.85162353515625 +MRK,1997-01-21,41.26908493041992 +MRK,1997-01-22,42.16364669799805 +MRK,1997-01-23,41.149810791015625 +MRK,1997-01-24,40.85162353515625 +MRK,1997-01-27,40.314884185791016 +MRK,1997-01-28,41.507633209228516 +MRK,1997-01-29,42.104007720947266 +MRK,1997-01-30,43.11784362792969 +MRK,1997-01-31,43.237117767333984 +MRK,1997-02-03,43.058204650878906 +MRK,1997-02-04,43.71421813964844 +MRK,1997-02-05,42.879295349121094 +MRK,1997-02-06,43.893131256103516 +MRK,1997-02-07,44.60877990722656 +MRK,1997-02-10,44.07204055786133 +MRK,1997-02-11,44.3702278137207 +MRK,1997-02-12,45.74188995361328 +MRK,1997-02-13,47.531009674072266 +MRK,1997-02-14,46.45753860473633 +MRK,1997-02-18,47.35210037231445 +MRK,1997-02-19,46.7557258605957 +MRK,1997-02-20,46.040077209472656 +MRK,1997-02-21,45.384063720703125 +MRK,1997-02-24,46.934635162353516 +MRK,1997-02-25,46.636451721191406 +MRK,1997-02-26,46.45753860473633 +MRK,1997-02-27,44.787689208984375 +MRK,1997-02-28,43.95276641845703 +MRK,1997-03-03,44.847328186035156 +MRK,1997-03-04,43.53530502319336 +MRK,1997-03-05,44.847328186035156 +MRK,1997-03-06,44.01240539550781 +MRK,1997-03-07,44.3702278137207 +MRK,1997-03-10,45.50334167480469 +MRK,1997-03-11,44.787689208984375 +MRK,1997-03-12,44.01240539550781 +MRK,1997-03-13,43.17748260498047 +MRK,1997-03-14,42.16364669799805 +MRK,1997-03-17,43.475669860839844 +MRK,1997-03-18,43.11784362792969 +MRK,1997-03-19,43.654579162597656 +MRK,1997-03-20,43.296756744384766 +MRK,1997-03-21,43.475669860839844 +MRK,1997-03-24,42.879295349121094 +MRK,1997-03-25,43.41603088378906 +MRK,1997-03-26,43.35639190673828 +MRK,1997-03-27,42.40219497680664 +MRK,1997-03-31,40.19561004638672 +MRK,1997-04-01,41.32872009277344 +MRK,1997-04-02,40.73234558105469 +MRK,1997-04-03,40.67271041870117 +MRK,1997-04-04,41.447994232177734 +MRK,1997-04-07,41.32872009277344 +MRK,1997-04-08,40.67271041870117 +MRK,1997-04-09,38.88358688354492 +MRK,1997-04-10,39.897422790527344 +MRK,1997-04-11,39.002864837646484 +MRK,1997-04-14,39.42032241821289 +MRK,1997-04-15,40.314884185791016 +MRK,1997-04-16,40.85162353515625 +MRK,1997-04-17,41.149810791015625 +MRK,1997-04-18,41.32872009277344 +MRK,1997-04-21,41.26908493041992 +MRK,1997-04-22,42.58110809326172 +MRK,1997-04-23,41.86545944213867 +MRK,1997-04-24,41.5672721862793 +MRK,1997-04-25,41.686546325683594 +MRK,1997-04-28,42.34255599975586 +MRK,1997-04-29,43.654579162597656 +MRK,1997-04-30,43.11784362792969 +MRK,1997-05-01,42.461830139160156 +MRK,1997-05-02,43.41603088378906 +MRK,1997-05-05,43.654579162597656 +MRK,1997-05-06,43.893131256103516 +MRK,1997-05-07,42.700382232666016 +MRK,1997-05-08,42.34255599975586 +MRK,1997-05-09,43.058204650878906 +MRK,1997-05-12,44.19131851196289 +MRK,1997-05-13,44.13167953491211 +MRK,1997-05-14,44.19131851196289 +MRK,1997-05-15,44.66841506958008 +MRK,1997-05-16,43.53530502319336 +MRK,1997-05-19,43.95276641845703 +MRK,1997-05-20,44.429866790771484 +MRK,1997-05-21,44.31059265136719 +MRK,1997-05-22,43.59494400024414 +MRK,1997-05-23,44.3702278137207 +MRK,1997-05-27,44.54914093017578 +MRK,1997-05-28,43.893131256103516 +MRK,1997-05-29,43.41603088378906 +MRK,1997-05-30,42.879295349121094 +MRK,1997-06-02,42.93893051147461 +MRK,1997-06-03,42.93893051147461 +MRK,1997-06-04,42.58110809326172 +MRK,1997-06-05,42.58110809326172 +MRK,1997-06-06,44.01240539550781 +MRK,1997-06-09,44.60877990722656 +MRK,1997-06-10,44.847328186035156 +MRK,1997-06-11,45.6822509765625 +MRK,1997-06-12,46.576812744140625 +MRK,1997-06-13,47.05391311645508 +MRK,1997-06-16,46.7557258605957 +MRK,1997-06-17,46.576812744140625 +MRK,1997-06-18,45.980438232421875 +MRK,1997-06-19,47.59064865112305 +MRK,1997-06-20,47.709922790527344 +MRK,1997-06-23,47.05391311645508 +MRK,1997-06-24,49.20085906982422 +MRK,1997-06-25,49.05176544189453 +MRK,1997-06-26,48.54484558105469 +MRK,1997-06-27,48.902671813964844 +MRK,1997-06-30,48.81321716308594 +MRK,1997-07-01,49.64813995361328 +MRK,1997-07-02,49.916507720947266 +MRK,1997-07-03,50.18487548828125 +MRK,1997-07-07,49.3797721862793 +MRK,1997-07-08,49.5885009765625 +MRK,1997-07-09,48.2764778137207 +MRK,1997-07-10,47.9484748840332 +MRK,1997-07-11,48.42557144165039 +MRK,1997-07-14,48.00811004638672 +MRK,1997-07-15,47.97829055786133 +MRK,1997-07-16,46.9942741394043 +MRK,1997-07-17,50.93034362792969 +MRK,1997-07-18,50.75143051147461 +MRK,1997-07-21,49.916507720947266 +MRK,1997-07-22,50.6619758605957 +MRK,1997-07-23,49.946327209472656 +MRK,1997-07-24,49.499046325683594 +MRK,1997-07-25,49.14122009277344 +MRK,1997-07-28,48.00811004638672 +MRK,1997-07-29,49.02194595336914 +MRK,1997-07-30,49.61832046508789 +MRK,1997-07-31,49.55868148803711 +MRK,1997-08-01,48.902671813964844 +MRK,1997-08-04,49.20085906982422 +MRK,1997-08-05,49.14122009277344 +MRK,1997-08-06,48.66412353515625 +MRK,1997-08-07,47.59064865112305 +MRK,1997-08-08,47.143367767333984 +MRK,1997-08-11,45.443702697753906 +MRK,1997-08-12,44.66841506958008 +MRK,1997-08-13,44.19131851196289 +MRK,1997-08-14,44.51932144165039 +MRK,1997-08-15,43.35639190673828 +MRK,1997-08-18,44.489505767822266 +MRK,1997-08-19,45.20515441894531 +MRK,1997-08-20,45.6822509765625 +MRK,1997-08-21,45.20515441894531 +MRK,1997-08-22,45.026241302490234 +MRK,1997-08-25,44.60877990722656 +MRK,1997-08-26,43.71421813964844 +MRK,1997-08-27,44.31059265136719 +MRK,1997-08-28,43.893131256103516 +MRK,1997-08-29,43.803672790527344 +MRK,1997-09-02,45.65243148803711 +MRK,1997-09-03,45.77170944213867 +MRK,1997-09-04,45.4735221862793 +MRK,1997-09-05,45.5629768371582 +MRK,1997-09-08,44.66841506958008 +MRK,1997-09-09,45.056060791015625 +MRK,1997-09-10,44.10186004638672 +MRK,1997-09-11,44.07204055786133 +MRK,1997-09-12,44.2807731628418 +MRK,1997-09-15,44.69823455810547 +MRK,1997-09-16,46.12953186035156 +MRK,1997-09-17,46.7557258605957 +MRK,1997-09-18,46.39789962768555 +MRK,1997-09-19,47.05391311645508 +MRK,1997-09-22,49.08158493041992 +MRK,1997-09-23,49.55868148803711 +MRK,1997-09-24,48.306297302246094 +MRK,1997-09-25,47.29246139526367 +MRK,1997-09-26,47.769561767578125 +MRK,1997-09-29,48.45539093017578 +MRK,1997-09-30,47.68010330200195 +MRK,1997-10-01,47.88883590698242 +MRK,1997-10-02,48.336116790771484 +MRK,1997-10-03,48.127384185791016 +MRK,1997-10-06,48.24665832519531 +MRK,1997-10-07,48.87285232543945 +MRK,1997-10-08,48.78339767456055 +MRK,1997-10-09,47.769561767578125 +MRK,1997-10-10,47.29246139526367 +MRK,1997-10-13,47.68010330200195 +MRK,1997-10-14,48.42557144165039 +MRK,1997-10-15,48.78339767456055 +MRK,1997-10-16,46.576812744140625 +MRK,1997-10-17,45.20515441894531 +MRK,1997-10-20,45.17533493041992 +MRK,1997-10-21,46.33826446533203 +MRK,1997-10-22,46.39789962768555 +MRK,1997-10-23,45.08587646484375 +MRK,1997-10-24,44.54914093017578 +MRK,1997-10-27,40.553436279296875 +MRK,1997-10-28,41.92509460449219 +MRK,1997-10-29,42.312740325927734 +MRK,1997-10-30,41.74618148803711 +MRK,1997-10-31,42.58110809326172 +MRK,1997-11-03,43.17748260498047 +MRK,1997-11-04,42.074188232421875 +MRK,1997-11-05,41.92509460449219 +MRK,1997-11-06,42.34255599975586 +MRK,1997-11-07,42.34255599975586 +MRK,1997-11-10,42.22328186035156 +MRK,1997-11-11,42.282920837402344 +MRK,1997-11-12,41.477813720703125 +MRK,1997-11-13,41.95491409301758 +MRK,1997-11-14,43.0880241394043 +MRK,1997-11-17,43.59494400024414 +MRK,1997-11-18,43.237117767333984 +MRK,1997-11-19,44.2807731628418 +MRK,1997-11-20,44.1614990234375 +MRK,1997-11-21,45.11569595336914 +MRK,1997-11-24,44.13167953491211 +MRK,1997-11-25,44.817508697509766 +MRK,1997-11-26,44.90696716308594 +MRK,1997-11-28,45.242427825927734 +MRK,1997-12-01,45.4735221862793 +MRK,1997-12-02,45.384063720703125 +MRK,1997-12-03,46.7557258605957 +MRK,1997-12-04,49.916507720947266 +MRK,1997-12-05,49.856868743896484 +MRK,1997-12-08,49.97614669799805 +MRK,1997-12-09,50.125240325927734 +MRK,1997-12-10,50.03578186035156 +MRK,1997-12-11,49.916507720947266 +MRK,1997-12-12,49.97614669799805 +MRK,1997-12-15,50.33396911621094 +MRK,1997-12-16,50.9005241394043 +MRK,1997-12-17,51.19871139526367 +MRK,1997-12-18,50.15505599975586 +MRK,1997-12-19,48.962310791015625 +MRK,1997-12-22,50.542701721191406 +MRK,1997-12-23,49.82705307006836 +MRK,1997-12-24,48.306297302246094 +MRK,1997-12-26,49.3797721862793 +MRK,1997-12-29,49.97614669799805 +MRK,1997-12-30,50.9005241394043 +MRK,1997-12-31,50.57251739501953 +MRK,1998-01-02,51.34780502319336 +MRK,1998-01-05,51.645992279052734 +MRK,1998-01-06,50.93034362792969 +MRK,1998-01-07,50.15505599975586 +MRK,1998-01-08,50.6619758605957 +MRK,1998-01-09,49.08158493041992 +MRK,1998-01-12,50.6619758605957 +MRK,1998-01-13,50.691795349121094 +MRK,1998-01-14,52.42127990722656 +MRK,1998-01-15,51.8547248840332 +MRK,1998-01-16,52.36164093017578 +MRK,1998-01-20,55.10496139526367 +MRK,1998-01-21,54.389312744140625 +MRK,1998-01-22,53.73330307006836 +MRK,1998-01-23,53.88239669799805 +MRK,1998-01-26,54.389312744140625 +MRK,1998-01-27,54.627864837646484 +MRK,1998-01-28,56.118797302246094 +MRK,1998-01-29,56.23807144165039 +MRK,1998-01-30,55.9995231628418 +MRK,1998-02-02,56.178436279296875 +MRK,1998-02-03,55.46278762817383 +MRK,1998-02-04,54.86641311645508 +MRK,1998-02-05,54.031490325927734 +MRK,1998-02-06,54.50858688354492 +MRK,1998-02-09,55.22423553466797 +MRK,1998-02-10,56.02934265136719 +MRK,1998-02-11,56.05915832519531 +MRK,1998-02-12,56.208255767822266 +MRK,1998-02-13,56.148616790771484 +MRK,1998-02-17,57.1922721862793 +MRK,1998-02-18,59.279579162597656 +MRK,1998-02-19,58.325382232666016 +MRK,1998-02-20,59.488311767578125 +MRK,1998-02-23,62.32108688354492 +MRK,1998-02-24,61.038883209228516 +MRK,1998-02-25,60.53196716308594 +MRK,1998-02-26,60.114505767822266 +MRK,1998-02-27,60.85997009277344 +MRK,1998-03-02,60.50214767456055 +MRK,1998-03-03,60.50214767456055 +MRK,1998-03-04,59.57776641845703 +MRK,1998-03-05,59.01121139526367 +MRK,1998-03-06,60.77051544189453 +MRK,1998-03-09,61.39670944213867 +MRK,1998-03-10,62.410545349121094 +MRK,1998-03-11,61.90362548828125 +MRK,1998-03-12,61.575618743896484 +MRK,1998-03-13,61.1879768371582 +MRK,1998-03-16,61.78435134887695 +MRK,1998-03-17,63.03673553466797 +MRK,1998-03-18,62.738548278808594 +MRK,1998-03-19,62.5 +MRK,1998-03-20,62.91746139526367 +MRK,1998-03-23,62.52981948852539 +MRK,1998-03-24,62.91746139526367 +MRK,1998-03-25,62.02289962768555 +MRK,1998-03-26,61.3072509765625 +MRK,1998-03-27,60.94942855834961 +MRK,1998-03-30,60.23377990722656 +MRK,1998-03-31,61.15815734863281 +MRK,1998-04-01,61.96326446533203 +MRK,1998-04-02,63.156009674072266 +MRK,1998-04-03,62.70873260498047 +MRK,1998-04-06,62.94728088378906 +MRK,1998-04-07,62.3807258605957 +MRK,1998-04-08,60.979244232177734 +MRK,1998-04-09,60.23377990722656 +MRK,1998-04-13,59.75667953491211 +MRK,1998-04-14,59.63740539550781 +MRK,1998-04-15,58.921756744384766 +MRK,1998-04-16,56.98353958129883 +MRK,1998-04-17,57.43082046508789 +MRK,1998-04-20,58.325382232666016 +MRK,1998-04-21,57.311546325683594 +MRK,1998-04-22,57.072994232177734 +MRK,1998-04-23,57.43082046508789 +MRK,1998-04-24,55.582061767578125 +MRK,1998-04-27,53.822757720947266 +MRK,1998-04-28,55.10496139526367 +MRK,1998-04-29,55.343509674072266 +MRK,1998-04-30,57.49045944213867 +MRK,1998-05-01,55.49260330200195 +MRK,1998-05-04,55.43296813964844 +MRK,1998-05-05,55.31369400024414 +MRK,1998-05-06,55.10496139526367 +MRK,1998-05-07,54.86641311645508 +MRK,1998-05-08,56.23807144165039 +MRK,1998-05-11,56.32752990722656 +MRK,1998-05-12,56.02934265136719 +MRK,1998-05-13,55.9995231628418 +MRK,1998-05-14,56.32752990722656 +MRK,1998-05-15,55.70133590698242 +MRK,1998-05-18,57.072994232177734 +MRK,1998-05-19,56.715171813964844 +MRK,1998-05-20,57.5202751159668 +MRK,1998-05-21,56.62571716308594 +MRK,1998-05-22,56.29771041870117 +MRK,1998-05-26,55.582061767578125 +MRK,1998-05-27,56.68535232543945 +MRK,1998-05-28,56.744991302490234 +MRK,1998-05-29,55.82061004638672 +MRK,1998-06-01,55.582061767578125 +MRK,1998-06-02,54.926048278808594 +MRK,1998-06-03,53.70348358154297 +MRK,1998-06-04,55.194419860839844 +MRK,1998-06-05,57.04317855834961 +MRK,1998-06-08,57.96755599975586 +MRK,1998-06-09,58.683204650878906 +MRK,1998-06-10,60.17414093017578 +MRK,1998-06-11,60.35305404663086 +MRK,1998-06-12,60.32323455810547 +MRK,1998-06-15,59.16030502319336 +MRK,1998-06-16,60.412689208984375 +MRK,1998-06-17,60.94942855834961 +MRK,1998-06-18,61.48616409301758 +MRK,1998-06-19,60.53196716308594 +MRK,1998-06-22,60.025047302246094 +MRK,1998-06-23,60.74069595336914 +MRK,1998-06-24,62.6192741394043 +MRK,1998-06-25,62.32108688354492 +MRK,1998-06-26,62.70873260498047 +MRK,1998-06-29,63.334922790527344 +MRK,1998-06-30,63.8120231628418 +MRK,1998-07-01,63.528743743896484 +MRK,1998-07-02,63.334922790527344 +MRK,1998-07-06,64.34876251220703 +MRK,1998-07-07,63.63311004638672 +MRK,1998-07-08,63.752384185791016 +MRK,1998-07-09,62.94728088378906 +MRK,1998-07-10,63.21564865112305 +MRK,1998-07-13,64.34876251220703 +MRK,1998-07-14,65.54151153564453 +MRK,1998-07-15,65.18368530273438 +MRK,1998-07-16,66.01860809326172 +MRK,1998-07-17,65.8396987915039 +MRK,1998-07-20,66.01860809326172 +MRK,1998-07-21,61.33707046508789 +MRK,1998-07-22,59.69704055786133 +MRK,1998-07-23,58.891937255859375 +MRK,1998-07-24,59.9952278137207 +MRK,1998-07-27,59.6672248840332 +MRK,1998-07-28,59.39885330200195 +MRK,1998-07-29,58.832298278808594 +MRK,1998-07-30,60.20396041870117 +MRK,1998-07-31,58.95157241821289 +MRK,1998-08-03,57.96755599975586 +MRK,1998-08-04,56.83444595336914 +MRK,1998-08-05,57.78864669799805 +MRK,1998-08-06,58.325382232666016 +MRK,1998-08-07,59.100669860839844 +MRK,1998-08-10,60.17414093017578 +MRK,1998-08-11,59.16030502319336 +MRK,1998-08-12,59.75667953491211 +MRK,1998-08-13,60.472328186035156 +MRK,1998-08-14,60.77051544189453 +MRK,1998-08-17,62.6192741394043 +MRK,1998-08-18,62.738548278808594 +MRK,1998-08-19,62.47018051147461 +MRK,1998-08-20,61.39670944213867 +MRK,1998-08-21,61.54580307006836 +MRK,1998-08-24,62.67891311645508 +MRK,1998-08-25,63.6927490234375 +MRK,1998-08-26,63.63311004638672 +MRK,1998-08-27,61.605438232421875 +MRK,1998-08-28,60.77051544189453 +MRK,1998-08-31,55.31369400024414 +MRK,1998-09-01,58.44465637207031 +MRK,1998-09-02,57.25190734863281 +MRK,1998-09-03,58.921756744384766 +MRK,1998-09-04,58.265743255615234 +MRK,1998-09-08,59.875953674316406 +MRK,1998-09-09,60.32323455810547 +MRK,1998-09-10,59.07085037231445 +MRK,1998-09-11,61.068702697753906 +MRK,1998-09-14,62.97710037231445 +MRK,1998-09-15,64.6469497680664 +MRK,1998-09-16,64.52767181396484 +MRK,1998-09-17,63.84184265136719 +MRK,1998-09-18,64.14002990722656 +MRK,1998-09-21,64.70658111572266 +MRK,1998-09-22,65.18368530273438 +MRK,1998-09-23,66.10806274414062 +MRK,1998-09-24,65.42223358154297 +MRK,1998-09-25,62.738548278808594 +MRK,1998-09-28,61.4265251159668 +MRK,1998-09-29,62.94728088378906 +MRK,1998-09-30,61.814170837402344 +MRK,1998-10-01,59.63740539550781 +MRK,1998-10-02,60.94942855834961 +MRK,1998-10-05,61.4265251159668 +MRK,1998-10-06,60.88978958129883 +MRK,1998-10-07,60.025047302246094 +MRK,1998-10-08,60.59160232543945 +MRK,1998-10-09,62.05271911621094 +MRK,1998-10-12,62.559635162353516 +MRK,1998-10-13,62.3807258605957 +MRK,1998-10-14,61.72471237182617 +MRK,1998-10-15,63.5734748840332 +MRK,1998-10-16,64.885498046875 +MRK,1998-10-19,63.8120231628418 +MRK,1998-10-20,62.32108688354492 +MRK,1998-10-21,63.5734748840332 +MRK,1998-10-22,63.66292953491211 +MRK,1998-10-23,62.29126739501953 +MRK,1998-10-26,62.798187255859375 +MRK,1998-10-27,62.85782241821289 +MRK,1998-10-28,62.97710037231445 +MRK,1998-10-29,64.85567474365234 +MRK,1998-10-30,64.43821716308594 +MRK,1998-11-02,66.0782470703125 +MRK,1998-11-03,66.58515930175781 +MRK,1998-11-04,65.98878479003906 +MRK,1998-11-05,67.71826934814453 +MRK,1998-11-06,69.14957427978516 +MRK,1998-11-09,69.44776153564453 +MRK,1998-11-10,70.04412841796875 +MRK,1998-11-11,68.7022933959961 +MRK,1998-11-12,69.3582992553711 +MRK,1998-11-13,69.47757720947266 +MRK,1998-11-16,70.28268432617188 +MRK,1998-11-17,70.3125 +MRK,1998-11-18,71.2667007446289 +MRK,1998-11-19,71.71398162841797 +MRK,1998-11-20,72.28053283691406 +MRK,1998-11-23,74.42748260498047 +MRK,1998-11-24,75.67986297607422 +MRK,1998-11-25,75.62023162841797 +MRK,1998-11-27,75.79914093017578 +MRK,1998-11-30,74.01001739501953 +MRK,1998-12-01,74.90457916259766 +MRK,1998-12-02,75.56059265136719 +MRK,1998-12-03,73.8907470703125 +MRK,1998-12-04,75.20276641845703 +MRK,1998-12-07,75.23258972167969 +MRK,1998-12-08,75.70968627929688 +MRK,1998-12-09,72.48926544189453 +MRK,1998-12-10,69.77576446533203 +MRK,1998-12-11,69.44776153564453 +MRK,1998-12-14,69.44776153564453 +MRK,1998-12-15,69.59684753417969 +MRK,1998-12-16,70.49140930175781 +MRK,1998-12-17,70.58087158203125 +MRK,1998-12-18,68.94084167480469 +MRK,1998-12-21,68.73210906982422 +MRK,1998-12-22,70.3125 +MRK,1998-12-23,71.38597106933594 +MRK,1998-12-24,70.99832916259766 +MRK,1998-12-28,70.61068725585938 +MRK,1998-12-29,72.0718002319336 +MRK,1998-12-30,70.99832916259766 +MRK,1998-12-31,70.37213897705078 +MRK,1999-01-04,71.44561004638672 +MRK,1999-01-05,71.9227066040039 +MRK,1999-01-06,73.32418823242188 +MRK,1999-01-07,72.66817474365234 +MRK,1999-01-08,73.38382720947266 +MRK,1999-01-11,71.89289093017578 +MRK,1999-01-12,70.58087158203125 +MRK,1999-01-13,70.3125 +MRK,1999-01-14,69.06011199951172 +MRK,1999-01-15,70.19322204589844 +MRK,1999-01-19,70.49140930175781 +MRK,1999-01-20,71.02815246582031 +MRK,1999-01-21,69.80558013916016 +MRK,1999-01-22,66.3167953491211 +MRK,1999-01-25,65.60114288330078 +MRK,1999-01-26,68.7022933959961 +MRK,1999-01-27,68.58301544189453 +MRK,1999-01-28,67.95682525634766 +MRK,1999-01-29,70.01431274414062 +MRK,1999-02-01,70.10376739501953 +MRK,1999-02-02,71.71398162841797 +MRK,1999-02-03,71.5052490234375 +MRK,1999-02-04,71.68415832519531 +MRK,1999-02-05,71.2667007446289 +MRK,1999-02-08,71.5052490234375 +MRK,1999-02-09,69.3582992553711 +MRK,1999-02-10,69.77576446533203 +MRK,1999-02-11,71.9227066040039 +MRK,1999-02-12,71.80343627929688 +MRK,1999-02-16,73.44346618652344 +MRK,1999-02-17,72.697998046875 +MRK,1999-02-18,74.3082046508789 +MRK,1999-02-19,75.38167572021484 +MRK,1999-02-22,78.00572204589844 +MRK,1999-02-23,77.34971618652344 +MRK,1999-02-24,75.85877990722656 +MRK,1999-02-25,77.11116027832031 +MRK,1999-02-26,77.76717376708984 +MRK,1999-03-01,76.09732818603516 +MRK,1999-03-02,75.79914093017578 +MRK,1999-03-03,74.84494018554688 +MRK,1999-03-04,76.75334167480469 +MRK,1999-03-05,78.95992279052734 +MRK,1999-03-08,79.13883972167969 +MRK,1999-03-09,79.3177490234375 +MRK,1999-03-10,79.01956176757812 +MRK,1999-03-11,79.01956176757812 +MRK,1999-03-12,80.03339385986328 +MRK,1999-03-15,80.39122009277344 +MRK,1999-03-16,81.9417953491211 +MRK,1999-03-17,80.15267181396484 +MRK,1999-03-18,82.06106567382812 +MRK,1999-03-19,82.06106567382812 +MRK,1999-03-22,82.41889190673828 +MRK,1999-03-23,79.19847106933594 +MRK,1999-03-24,78.60209655761719 +MRK,1999-03-25,78.78101348876953 +MRK,1999-03-26,76.6937026977539 +MRK,1999-03-29,78.00572204589844 +MRK,1999-03-30,78.48282623291016 +MRK,1999-03-31,76.45515441894531 +MRK,1999-04-01,76.27623748779297 +MRK,1999-04-05,74.60639190673828 +MRK,1999-04-06,74.48712158203125 +MRK,1999-04-07,76.5147933959961 +MRK,1999-04-08,77.8864517211914 +MRK,1999-04-09,79.43701934814453 +MRK,1999-04-12,81.10687255859375 +MRK,1999-04-13,79.3177490234375 +MRK,1999-04-14,74.90457916259766 +MRK,1999-04-15,73.83110809326172 +MRK,1999-04-16,74.06965637207031 +MRK,1999-04-19,69.77576446533203 +MRK,1999-04-20,71.80343627929688 +MRK,1999-04-21,72.39981079101562 +MRK,1999-04-22,74.3082046508789 +MRK,1999-04-23,72.28053283691406 +MRK,1999-04-26,70.61068725585938 +MRK,1999-04-27,70.19322204589844 +MRK,1999-04-28,67.5095443725586 +MRK,1999-04-29,67.15171813964844 +MRK,1999-04-30,67.15171813964844 +MRK,1999-05-03,67.44990539550781 +MRK,1999-05-04,67.62881469726562 +MRK,1999-05-05,69.47757720947266 +MRK,1999-05-06,70.96851348876953 +MRK,1999-05-07,71.08778381347656 +MRK,1999-05-10,68.82156372070312 +MRK,1999-05-11,68.28482818603516 +MRK,1999-05-12,68.28482818603516 +MRK,1999-05-13,69.65648651123047 +MRK,1999-05-14,67.98664093017578 +MRK,1999-05-17,68.64265441894531 +MRK,1999-05-18,67.09207916259766 +MRK,1999-05-19,67.27098846435547 +MRK,1999-05-20,68.94084167480469 +MRK,1999-05-21,68.04627990722656 +MRK,1999-05-24,66.67462158203125 +MRK,1999-05-25,65.1240463256836 +MRK,1999-05-26,64.22948455810547 +MRK,1999-05-27,62.97710037231445 +MRK,1999-05-28,64.52767181396484 +MRK,1999-06-01,65.00476837158203 +MRK,1999-06-02,63.6927490234375 +MRK,1999-06-03,65.18368530273438 +MRK,1999-06-04,67.39026641845703 +MRK,1999-06-07,66.13787841796875 +MRK,1999-06-08,65.48187255859375 +MRK,1999-06-09,66.67462158203125 +MRK,1999-06-10,64.76622009277344 +MRK,1999-06-11,63.51383590698242 +MRK,1999-06-14,63.21564865112305 +MRK,1999-06-15,64.52767181396484 +MRK,1999-06-16,65.48187255859375 +MRK,1999-06-17,66.3167953491211 +MRK,1999-06-18,65.8396987915039 +MRK,1999-06-21,66.25715637207031 +MRK,1999-06-22,66.55534362792969 +MRK,1999-06-23,64.76622009277344 +MRK,1999-06-24,65.78005981445312 +MRK,1999-06-25,65.72042083740234 +MRK,1999-06-28,66.85353088378906 +MRK,1999-06-29,68.22518920898438 +MRK,1999-06-30,70.25286102294922 +MRK,1999-07-01,71.80343627929688 +MRK,1999-07-02,71.80343627929688 +MRK,1999-07-06,70.5510482788086 +MRK,1999-07-07,71.2667007446289 +MRK,1999-07-08,71.86307525634766 +MRK,1999-07-09,71.7437973022461 +MRK,1999-07-12,71.56488800048828 +MRK,1999-07-13,71.20706176757812 +MRK,1999-07-14,69.41793823242188 +MRK,1999-07-15,69.65648651123047 +MRK,1999-07-16,67.86736297607422 +MRK,1999-07-19,67.39026641845703 +MRK,1999-07-20,65.54151153564453 +MRK,1999-07-21,65.54151153564453 +MRK,1999-07-22,66.19751739501953 +MRK,1999-07-23,65.8396987915039 +MRK,1999-07-26,65.18368530273438 +MRK,1999-07-27,65.60114288330078 +MRK,1999-07-28,65.36259460449219 +MRK,1999-07-29,63.6927490234375 +MRK,1999-07-30,64.52767181396484 +MRK,1999-08-02,64.28912353515625 +MRK,1999-08-03,63.931297302246094 +MRK,1999-08-04,61.54580307006836 +MRK,1999-08-05,61.068702697753906 +MRK,1999-08-06,59.458492279052734 +MRK,1999-08-09,59.21994400024414 +MRK,1999-08-10,59.39885330200195 +MRK,1999-08-11,58.14646911621094 +MRK,1999-08-12,59.16030502319336 +MRK,1999-08-13,60.83015441894531 +MRK,1999-08-16,61.843990325927734 +MRK,1999-08-17,62.02289962768555 +MRK,1999-08-18,61.843990325927734 +MRK,1999-08-19,62.5 +MRK,1999-08-20,64.52767181396484 +MRK,1999-08-23,66.85353088378906 +MRK,1999-08-24,65.8396987915039 +MRK,1999-08-25,67.27098846435547 +MRK,1999-08-26,65.66078186035156 +MRK,1999-08-27,65.00476837158203 +MRK,1999-08-30,65.00476837158203 +MRK,1999-08-31,64.1102066040039 +MRK,1999-09-01,65.72042083740234 +MRK,1999-09-02,65.1240463256836 +MRK,1999-09-03,67.27098846435547 +MRK,1999-09-07,65.66078186035156 +MRK,1999-09-08,66.01860809326172 +MRK,1999-09-09,66.01860809326172 +MRK,1999-09-10,66.61498260498047 +MRK,1999-09-13,66.43606567382812 +MRK,1999-09-14,65.42223358154297 +MRK,1999-09-15,64.94513702392578 +MRK,1999-09-16,66.25715637207031 +MRK,1999-09-17,65.54151153564453 +MRK,1999-09-20,66.91316986083984 +MRK,1999-09-21,65.60114288330078 +MRK,1999-09-22,66.67462158203125 +MRK,1999-09-23,65.42223358154297 +MRK,1999-09-24,63.03673553466797 +MRK,1999-09-27,62.91746139526367 +MRK,1999-09-28,62.3807258605957 +MRK,1999-09-29,61.36688995361328 +MRK,1999-09-30,61.843990325927734 +MRK,1999-10-01,65.00476837158203 +MRK,1999-10-04,66.0782470703125 +MRK,1999-10-05,66.91316986083984 +MRK,1999-10-06,68.82156372070312 +MRK,1999-10-07,67.62881469726562 +MRK,1999-10-08,70.37213897705078 +MRK,1999-10-11,71.68415832519531 +MRK,1999-10-12,70.5510482788086 +MRK,1999-10-13,69.17938995361328 +MRK,1999-10-14,69.65648651123047 +MRK,1999-10-15,67.03244018554688 +MRK,1999-10-18,68.8812026977539 +MRK,1999-10-19,71.5052490234375 +MRK,1999-10-20,72.22089385986328 +MRK,1999-10-21,75.02385711669922 +MRK,1999-10-22,76.09732818603516 +MRK,1999-10-25,74.96421813964844 +MRK,1999-10-26,74.06965637207031 +MRK,1999-10-27,74.24856567382812 +MRK,1999-10-28,75.739501953125 +MRK,1999-10-29,75.91841888427734 +MRK,1999-11-01,75.91841888427734 +MRK,1999-11-02,74.48712158203125 +MRK,1999-11-03,75.5009536743164 +MRK,1999-11-04,76.03768920898438 +MRK,1999-11-05,76.6937026977539 +MRK,1999-11-08,75.3220443725586 +MRK,1999-11-09,74.42748260498047 +MRK,1999-11-10,74.01001739501953 +MRK,1999-11-11,73.23473358154297 +MRK,1999-11-12,72.4594497680664 +MRK,1999-11-15,71.7437973022461 +MRK,1999-11-16,72.51908111572266 +MRK,1999-11-17,73.71183013916016 +MRK,1999-11-18,75.08348846435547 +MRK,1999-11-19,75.739501953125 +MRK,1999-11-22,75.12821960449219 +MRK,1999-11-23,74.60639190673828 +MRK,1999-11-24,76.03768920898438 +MRK,1999-11-26,76.21660614013672 +MRK,1999-11-29,76.33587646484375 +MRK,1999-11-30,75.08348846435547 +MRK,1999-12-01,72.89181518554688 +MRK,1999-12-02,71.9227066040039 +MRK,1999-12-03,73.83110809326172 +MRK,1999-12-06,72.20598602294922 +MRK,1999-12-07,69.83540344238281 +MRK,1999-12-08,69.93976593017578 +MRK,1999-12-09,67.927001953125 +MRK,1999-12-10,68.1655502319336 +MRK,1999-12-13,65.1240463256836 +MRK,1999-12-14,66.4957046508789 +MRK,1999-12-15,68.40410614013672 +MRK,1999-12-16,66.25715637207031 +MRK,1999-12-17,63.51383590698242 +MRK,1999-12-20,63.5734748840332 +MRK,1999-12-21,63.03673553466797 +MRK,1999-12-22,64.1102066040039 +MRK,1999-12-23,66.55534362792969 +MRK,1999-12-27,67.27098846435547 +MRK,1999-12-28,66.55534362792969 +MRK,1999-12-29,65.1240463256836 +MRK,1999-12-30,64.70658111572266 +MRK,1999-12-31,64.1102066040039 +MRK,2000-01-03,64.52767181396484 +MRK,2000-01-04,62.261451721191406 +MRK,2000-01-05,64.70658111572266 +MRK,2000-01-06,65.24332427978516 +MRK,2000-01-07,71.5052490234375 +MRK,2000-01-10,69.41793823242188 +MRK,2000-01-11,69.65648651123047 +MRK,2000-01-12,71.02815246582031 +MRK,2000-01-13,71.32633972167969 +MRK,2000-01-14,70.72996520996094 +MRK,2000-01-18,67.56917572021484 +MRK,2000-01-19,68.22518920898438 +MRK,2000-01-20,69.59684753417969 +MRK,2000-01-21,69.1197509765625 +MRK,2000-01-24,67.03244018554688 +MRK,2000-01-25,67.62881469726562 +MRK,2000-01-26,69.47757720947266 +MRK,2000-01-27,70.72996520996094 +MRK,2000-01-28,72.87690734863281 +MRK,2000-01-31,75.02385711669922 +MRK,2000-02-01,73.29437255859375 +MRK,2000-02-02,73.35401153564453 +MRK,2000-02-03,72.75763702392578 +MRK,2000-02-04,71.62451934814453 +MRK,2000-02-07,71.80343627929688 +MRK,2000-02-08,71.98234558105469 +MRK,2000-02-09,68.10591888427734 +MRK,2000-02-10,65.8396987915039 +MRK,2000-02-11,62.261451721191406 +MRK,2000-02-14,63.03673553466797 +MRK,2000-02-15,62.6192741394043 +MRK,2000-02-16,62.5 +MRK,2000-02-17,60.35305404663086 +MRK,2000-02-18,59.16030502319336 +MRK,2000-02-22,62.5 +MRK,2000-02-23,60.23377990722656 +MRK,2000-02-24,59.16030502319336 +MRK,2000-02-25,57.43082046508789 +MRK,2000-02-28,58.74284362792969 +MRK,2000-02-29,58.74284362792969 +MRK,2000-03-01,57.25190734863281 +MRK,2000-03-02,56.536258697509766 +MRK,2000-03-03,54.86641311645508 +MRK,2000-03-06,53.91221237182617 +MRK,2000-03-07,51.467079162597656 +MRK,2000-03-08,54.21039962768555 +MRK,2000-03-09,58.325382232666016 +MRK,2000-03-10,56.83444595336914 +MRK,2000-03-13,54.389312744140625 +MRK,2000-03-14,53.91221237182617 +MRK,2000-03-15,57.072994232177734 +MRK,2000-03-16,62.02289962768555 +MRK,2000-03-17,59.875953674316406 +MRK,2000-03-20,58.80248260498047 +MRK,2000-03-21,61.009063720703125 +MRK,2000-03-22,61.48616409301758 +MRK,2000-03-23,59.9952278137207 +MRK,2000-03-24,58.921756744384766 +MRK,2000-03-27,58.325382232666016 +MRK,2000-03-28,58.74284362792969 +MRK,2000-03-29,61.068702697753906 +MRK,2000-03-30,61.12834167480469 +MRK,2000-03-31,59.279579162597656 +MRK,2000-04-03,63.6927490234375 +MRK,2000-04-04,64.58731079101562 +MRK,2000-04-05,65.1240463256836 +MRK,2000-04-06,62.559635162353516 +MRK,2000-04-07,62.5 +MRK,2000-04-10,63.334922790527344 +MRK,2000-04-11,64.22948455810547 +MRK,2000-04-12,61.90362548828125 +MRK,2000-04-13,62.798187255859375 +MRK,2000-04-14,60.651241302490234 +MRK,2000-04-17,61.48616409301758 +MRK,2000-04-18,63.21564865112305 +MRK,2000-04-19,65.8396987915039 +MRK,2000-04-20,66.55534362792969 +MRK,2000-04-24,68.64265441894531 +MRK,2000-04-25,69.17938995361328 +MRK,2000-04-26,68.64265441894531 +MRK,2000-04-27,68.22518920898438 +MRK,2000-04-28,66.3167953491211 +MRK,2000-05-01,64.46803283691406 +MRK,2000-05-02,66.0782470703125 +MRK,2000-05-03,65.18368530273438 +MRK,2000-05-04,64.1102066040039 +MRK,2000-05-05,66.0782470703125 +MRK,2000-05-08,66.67462158203125 +MRK,2000-05-09,65.78005981445312 +MRK,2000-05-10,64.885498046875 +MRK,2000-05-11,65.1240463256836 +MRK,2000-05-12,65.00476837158203 +MRK,2000-05-15,66.43606567382812 +MRK,2000-05-16,67.74809265136719 +MRK,2000-05-17,66.61498260498047 +MRK,2000-05-18,66.7342529296875 +MRK,2000-05-19,69.1197509765625 +MRK,2000-05-22,69.00048065185547 +MRK,2000-05-23,70.43177795410156 +MRK,2000-05-24,71.20706176757812 +MRK,2000-05-25,71.2667007446289 +MRK,2000-05-26,71.14742279052734 +MRK,2000-05-30,71.56488800048828 +MRK,2000-05-31,71.20706176757812 +MRK,2000-06-01,69.1197509765625 +MRK,2000-06-02,65.78005981445312 +MRK,2000-06-05,66.01860809326172 +MRK,2000-06-06,66.40625 +MRK,2000-06-07,67.27098846435547 +MRK,2000-06-08,66.13787841796875 +MRK,2000-06-09,66.67462158203125 +MRK,2000-06-12,66.7342529296875 +MRK,2000-06-13,70.0739517211914 +MRK,2000-06-14,69.59684753417969 +MRK,2000-06-15,69.47757720947266 +MRK,2000-06-16,67.74809265136719 +MRK,2000-06-19,68.76192474365234 +MRK,2000-06-20,67.62881469726562 +MRK,2000-06-21,69.1197509765625 +MRK,2000-06-22,67.98664093017578 +MRK,2000-06-23,69.29866027832031 +MRK,2000-06-26,70.84923553466797 +MRK,2000-06-27,70.84923553466797 +MRK,2000-06-28,70.61068725585938 +MRK,2000-06-29,70.71504974365234 +MRK,2000-06-30,73.1154556274414 +MRK,2000-07-03,72.96636199951172 +MRK,2000-07-05,73.6521987915039 +MRK,2000-07-06,71.9227066040039 +MRK,2000-07-07,70.96851348876953 +MRK,2000-07-10,71.44561004638672 +MRK,2000-07-11,71.2667007446289 +MRK,2000-07-12,70.02922058105469 +MRK,2000-07-13,65.95896911621094 +MRK,2000-07-14,64.16984558105469 +MRK,2000-07-17,64.28912353515625 +MRK,2000-07-18,63.334922790527344 +MRK,2000-07-19,62.261451721191406 +MRK,2000-07-20,61.12834167480469 +MRK,2000-07-21,60.83015441894531 +MRK,2000-07-24,66.37643432617188 +MRK,2000-07-25,67.65863800048828 +MRK,2000-07-26,66.79389190673828 +MRK,2000-07-27,69.0302963256836 +MRK,2000-07-28,69.44776153564453 +MRK,2000-07-31,68.37428283691406 +MRK,2000-08-01,70.70014190673828 +MRK,2000-08-02,71.56488800048828 +MRK,2000-08-03,71.77361297607422 +MRK,2000-08-04,70.43177795410156 +MRK,2000-08-07,69.68630981445312 +MRK,2000-08-08,69.04520416259766 +MRK,2000-08-09,67.33062744140625 +MRK,2000-08-10,68.19537353515625 +MRK,2000-08-11,69.08993530273438 +MRK,2000-08-14,69.50739288330078 +MRK,2000-08-15,69.89503479003906 +MRK,2000-08-16,70.25286102294922 +MRK,2000-08-17,70.5510482788086 +MRK,2000-08-18,68.7022933959961 +MRK,2000-08-21,68.58301544189453 +MRK,2000-08-22,69.17938995361328 +MRK,2000-08-23,68.94084167480469 +MRK,2000-08-24,69.17938995361328 +MRK,2000-08-25,69.59684753417969 +MRK,2000-08-28,69.14957427978516 +MRK,2000-08-29,67.927001953125 +MRK,2000-08-30,67.86736297607422 +MRK,2000-08-31,66.68952941894531 +MRK,2000-09-01,66.01860809326172 +MRK,2000-09-05,64.06548309326172 +MRK,2000-09-06,62.97710037231445 +MRK,2000-09-07,64.16984558105469 +MRK,2000-09-08,64.43821716308594 +MRK,2000-09-11,64.82585906982422 +MRK,2000-09-12,64.60221862792969 +MRK,2000-09-13,65.19859313964844 +MRK,2000-09-14,64.46803283691406 +MRK,2000-09-15,64.1102066040039 +MRK,2000-09-18,64.05057525634766 +MRK,2000-09-19,65.18368530273438 +MRK,2000-09-20,64.7811279296875 +MRK,2000-09-21,66.91316986083984 +MRK,2000-09-22,69.83540344238281 +MRK,2000-09-25,68.94084167480469 +MRK,2000-09-26,67.03244018554688 +MRK,2000-09-27,69.53721618652344 +MRK,2000-09-28,69.77576446533203 +MRK,2000-09-29,71.02815246582031 +MRK,2000-10-02,70.61068725585938 +MRK,2000-10-03,70.61068725585938 +MRK,2000-10-04,70.19322204589844 +MRK,2000-10-05,71.86307525634766 +MRK,2000-10-06,72.57872009277344 +MRK,2000-10-09,71.86307525634766 +MRK,2000-10-10,73.35401153564453 +MRK,2000-10-11,72.99618530273438 +MRK,2000-10-12,73.6521987915039 +MRK,2000-10-13,72.697998046875 +MRK,2000-10-16,73.35401153564453 +MRK,2000-10-17,74.60639190673828 +MRK,2000-10-18,74.60639190673828 +MRK,2000-10-19,74.01001739501953 +MRK,2000-10-20,78.125 +MRK,2000-10-23,80.86832427978516 +MRK,2000-10-24,81.52433013916016 +MRK,2000-10-25,83.3134536743164 +MRK,2000-10-26,82.71707916259766 +MRK,2000-10-27,83.96946716308594 +MRK,2000-10-30,84.62548065185547 +MRK,2000-10-31,85.81822204589844 +MRK,2000-11-01,85.63931274414062 +MRK,2000-11-02,85.04293823242188 +MRK,2000-11-03,83.85018920898438 +MRK,2000-11-06,85.87786102294922 +MRK,2000-11-07,82.89598846435547 +MRK,2000-11-08,86.65315246582031 +MRK,2000-11-09,86.29532623291016 +MRK,2000-11-10,87.30915832519531 +MRK,2000-11-13,85.28148651123047 +MRK,2000-11-14,86.8917007446289 +MRK,2000-11-15,87.42843627929688 +MRK,2000-11-16,86.05677795410156 +MRK,2000-11-17,84.44656372070312 +MRK,2000-11-20,86.23568725585938 +MRK,2000-11-21,87.78626251220703 +MRK,2000-11-22,86.53387451171875 +MRK,2000-11-24,85.34112548828125 +MRK,2000-11-27,87.42843627929688 +MRK,2000-11-28,88.38263702392578 +MRK,2000-11-29,90.52957916259766 +MRK,2000-11-30,88.44226837158203 +MRK,2000-12-01,86.47423553466797 +MRK,2000-12-04,87.72662353515625 +MRK,2000-12-05,85.87786102294922 +MRK,2000-12-06,85.46040344238281 +MRK,2000-12-07,86.8917007446289 +MRK,2000-12-08,85.46040344238281 +MRK,2000-12-11,86.47423553466797 +MRK,2000-12-12,87.18988800048828 +MRK,2000-12-13,87.78626251220703 +MRK,2000-12-14,86.83206176757812 +MRK,2000-12-15,86.23568725585938 +MRK,2000-12-18,85.22184753417969 +MRK,2000-12-19,87.30915832519531 +MRK,2000-12-20,89.09828186035156 +MRK,2000-12-21,88.26335906982422 +MRK,2000-12-22,86.35496520996094 +MRK,2000-12-26,88.44226837158203 +MRK,2000-12-27,88.44226837158203 +MRK,2000-12-28,90.4103012084961 +MRK,2000-12-29,89.33683013916016 +MRK,2001-01-02,88.7404556274414 +MRK,2001-01-03,85.04293823242188 +MRK,2001-01-04,81.10687255859375 +MRK,2001-01-05,79.49665832519531 +MRK,2001-01-08,79.67557525634766 +MRK,2001-01-09,80.15267181396484 +MRK,2001-01-10,79.37738800048828 +MRK,2001-01-11,77.8864517211914 +MRK,2001-01-12,77.70753479003906 +MRK,2001-01-16,79.49665832519531 +MRK,2001-01-17,77.52862548828125 +MRK,2001-01-18,79.0792007446289 +MRK,2001-01-19,78.66173553466797 +MRK,2001-01-22,78.54246520996094 +MRK,2001-01-23,75.91841888427734 +MRK,2001-01-24,75.3220443725586 +MRK,2001-01-25,78.125 +MRK,2001-01-26,78.48282623291016 +MRK,2001-01-29,76.63167572021484 +MRK,2001-01-30,77.29007720947266 +MRK,2001-01-31,78.41603088378906 +MRK,2001-02-01,80.61068725585938 +MRK,2001-02-02,80.1240463256836 +MRK,2001-02-05,80.61068725585938 +MRK,2001-02-06,80.49618530273438 +MRK,2001-02-07,78.10114288330078 +MRK,2001-02-08,79.16984558105469 +MRK,2001-02-09,78.9312973022461 +MRK,2001-02-12,79.17938995361328 +MRK,2001-02-13,77.05152893066406 +MRK,2001-02-14,75.98282623291016 +MRK,2001-02-15,74.52290344238281 +MRK,2001-02-16,73.75 +MRK,2001-02-20,74.33206176757812 +MRK,2001-02-21,75.10496520996094 +MRK,2001-02-22,74.14122009277344 +MRK,2001-02-23,73.54962158203125 +MRK,2001-02-26,75.69656372070312 +MRK,2001-02-27,76.25 +MRK,2001-02-28,76.52671813964844 +MRK,2001-03-01,76.09732818603516 +MRK,2001-03-02,76.47901153564453 +MRK,2001-03-05,75.88740539550781 +MRK,2001-03-06,73.90267181396484 +MRK,2001-03-07,70.99236297607422 +MRK,2001-03-08,71.364501953125 +MRK,2001-03-09,72.22328186035156 +MRK,2001-03-12,70.75381469726562 +MRK,2001-03-13,69.5896987915039 +MRK,2001-03-14,68.635498046875 +MRK,2001-03-15,70.65839385986328 +MRK,2001-03-16,68.17748260498047 +MRK,2001-03-19,68.76908111572266 +MRK,2001-03-20,67.03244018554688 +MRK,2001-03-21,64.84732818603516 +MRK,2001-03-22,66.51717376708984 +MRK,2001-03-23,65.82061004638672 +MRK,2001-03-26,68.20610809326172 +MRK,2001-03-27,70.2385482788086 +MRK,2001-03-28,71.70801544189453 +MRK,2001-03-29,70.80152893066406 +MRK,2001-03-30,72.42366027832031 +MRK,2001-04-02,70.84923553466797 +MRK,2001-04-03,69.47518920898438 +MRK,2001-04-04,71.0687026977539 +MRK,2001-04-05,72.30915832519531 +MRK,2001-04-06,72.91984558105469 +MRK,2001-04-09,74.42748260498047 +MRK,2001-04-10,74.79962158203125 +MRK,2001-04-11,73.61640930175781 +MRK,2001-04-12,75.85877990722656 +MRK,2001-04-16,75.47709655761719 +MRK,2001-04-17,77.1469497680664 +MRK,2001-04-18,75.66793823242188 +MRK,2001-04-19,74.68511199951172 +MRK,2001-04-20,70.2385482788086 +MRK,2001-04-23,70.84923553466797 +MRK,2001-04-24,70.09542083740234 +MRK,2001-04-25,71.4312973022461 +MRK,2001-04-26,71.4217529296875 +MRK,2001-04-27,72.18511199951172 +MRK,2001-04-30,72.4904556274414 +MRK,2001-05-01,72.13740539550781 +MRK,2001-05-02,71.47901153564453 +MRK,2001-05-03,71.82251739501953 +MRK,2001-05-04,72.87213897705078 +MRK,2001-05-07,73.37786102294922 +MRK,2001-05-08,72.93893432617188 +MRK,2001-05-09,73.77862548828125 +MRK,2001-05-10,73.01526641845703 +MRK,2001-05-11,72.46183013916016 +MRK,2001-05-14,73.17748260498047 +MRK,2001-05-15,72.42366027832031 +MRK,2001-05-16,74.52290344238281 +MRK,2001-05-17,75.0 +MRK,2001-05-18,73.85496520996094 +MRK,2001-05-21,73.85496520996094 +MRK,2001-05-22,71.6603012084961 +MRK,2001-05-23,70.61068725585938 +MRK,2001-05-24,69.17938995361328 +MRK,2001-05-25,69.27481079101562 +MRK,2001-05-29,70.98282623291016 +MRK,2001-05-30,69.92366027832031 +MRK,2001-05-31,69.6469497680664 +MRK,2001-06-01,70.80152893066406 +MRK,2001-06-04,70.91603088378906 +MRK,2001-06-05,71.87976837158203 +MRK,2001-06-06,70.56298065185547 +MRK,2001-06-07,71.38359069824219 +MRK,2001-06-08,70.82061004638672 +MRK,2001-06-11,68.94084167480469 +MRK,2001-06-12,69.28434753417969 +MRK,2001-06-13,69.78053283691406 +MRK,2001-06-14,70.51526641845703 +MRK,2001-06-15,70.37213897705078 +MRK,2001-06-18,70.84923553466797 +MRK,2001-06-19,71.1832046508789 +MRK,2001-06-20,71.2404556274414 +MRK,2001-06-21,71.05915832519531 +MRK,2001-06-22,64.69465637207031 +MRK,2001-06-25,64.40839385986328 +MRK,2001-06-26,63.1870231628418 +MRK,2001-06-27,62.63358688354492 +MRK,2001-06-28,62.02289962768555 +MRK,2001-06-29,60.98282241821289 +MRK,2001-07-02,61.402671813964844 +MRK,2001-07-03,61.73664093017578 +MRK,2001-07-05,61.20228958129883 +MRK,2001-07-06,60.53435134887695 +MRK,2001-07-09,61.64122009277344 +MRK,2001-07-10,60.8015251159668 +MRK,2001-07-11,59.50381851196289 +MRK,2001-07-12,58.20610809326172 +MRK,2001-07-13,58.683204650878906 +MRK,2001-07-16,60.095420837402344 +MRK,2001-07-17,61.52671813964844 +MRK,2001-07-18,64.45610809326172 +MRK,2001-07-19,64.21755981445312 +MRK,2001-07-20,63.38740539550781 +MRK,2001-07-23,62.69084167480469 +MRK,2001-07-24,61.95610809326172 +MRK,2001-07-25,62.01335906982422 +MRK,2001-07-26,61.79389190673828 +MRK,2001-07-27,62.156490325927734 +MRK,2001-07-30,63.21564865112305 +MRK,2001-07-31,64.86640930175781 +MRK,2001-08-01,64.8759536743164 +MRK,2001-08-02,64.68511199951172 +MRK,2001-08-03,64.9904556274414 +MRK,2001-08-06,64.33206176757812 +MRK,2001-08-07,65.34351348876953 +MRK,2001-08-08,64.74236297607422 +MRK,2001-08-09,64.71373748779297 +MRK,2001-08-10,65.86832427978516 +MRK,2001-08-13,66.45992279052734 +MRK,2001-08-14,66.79389190673828 +MRK,2001-08-15,65.74427795410156 +MRK,2001-08-16,66.78434753417969 +MRK,2001-08-17,65.98282623291016 +MRK,2001-08-20,67.34732818603516 +MRK,2001-08-21,67.5095443725586 +MRK,2001-08-22,67.95801544189453 +MRK,2001-08-23,65.37213897705078 +MRK,2001-08-24,65.85877990722656 +MRK,2001-08-27,65.55343627929688 +MRK,2001-08-28,64.89503479003906 +MRK,2001-08-29,64.06488800048828 +MRK,2001-08-30,62.96755599975586 +MRK,2001-08-31,62.11832046508789 +MRK,2001-09-04,62.30915832519531 +MRK,2001-09-05,64.59923553466797 +MRK,2001-09-06,62.738548278808594 +MRK,2001-09-07,61.35496139526367 +MRK,2001-09-10,63.07251739501953 +MRK,2001-09-17,64.07442474365234 +MRK,2001-09-18,65.1812973022461 +MRK,2001-09-19,64.75190734863281 +MRK,2001-09-20,63.788169860839844 +MRK,2001-09-21,62.69084167480469 +MRK,2001-09-24,61.05915832519531 +MRK,2001-09-25,59.58969497680664 +MRK,2001-09-26,60.4484748840332 +MRK,2001-09-27,63.17748260498047 +MRK,2001-09-28,63.549617767333984 +MRK,2001-10-01,65.19084167480469 +MRK,2001-10-02,65.30534362792969 +MRK,2001-10-03,64.56106567382812 +MRK,2001-10-04,64.02671813964844 +MRK,2001-10-05,65.13359069824219 +MRK,2001-10-08,65.45801544189453 +MRK,2001-10-09,64.8187026977539 +MRK,2001-10-10,65.3530502319336 +MRK,2001-10-11,65.0572509765625 +MRK,2001-10-12,65.99236297607422 +MRK,2001-10-15,66.74618530273438 +MRK,2001-10-16,66.135498046875 +MRK,2001-10-17,65.88740539550781 +MRK,2001-10-18,63.26335906982422 +MRK,2001-10-19,62.385494232177734 +MRK,2001-10-22,64.17938995361328 +MRK,2001-10-23,63.88358688354492 +MRK,2001-10-24,63.931297302246094 +MRK,2001-10-25,63.44465637207031 +MRK,2001-10-26,62.786258697509766 +MRK,2001-10-29,62.242366790771484 +MRK,2001-10-30,61.78435134887695 +MRK,2001-10-31,60.88740539550781 +MRK,2001-11-01,61.25954055786133 +MRK,2001-11-02,62.0515251159668 +MRK,2001-11-05,62.385494232177734 +MRK,2001-11-06,62.4427490234375 +MRK,2001-11-07,61.774810791015625 +MRK,2001-11-08,62.23282241821289 +MRK,2001-11-09,61.65076446533203 +MRK,2001-11-12,61.431297302246094 +MRK,2001-11-13,61.622135162353516 +MRK,2001-11-14,61.917938232421875 +MRK,2001-11-15,61.6984748840332 +MRK,2001-11-16,61.92748260498047 +MRK,2001-11-19,61.63167953491211 +MRK,2001-11-20,61.20228958129883 +MRK,2001-11-21,62.57633590698242 +MRK,2001-11-23,62.91030502319336 +MRK,2001-11-26,63.979007720947266 +MRK,2001-11-27,63.540077209472656 +MRK,2001-11-28,62.356868743896484 +MRK,2001-11-29,63.788169860839844 +MRK,2001-11-30,64.6469497680664 +MRK,2001-12-03,65.36259460449219 +MRK,2001-12-04,64.53244018554688 +MRK,2001-12-05,63.20610809326172 +MRK,2001-12-06,63.1202278137207 +MRK,2001-12-07,63.931297302246094 +MRK,2001-12-10,63.921756744384766 +MRK,2001-12-11,57.91984558105469 +MRK,2001-12-12,55.83969497680664 +MRK,2001-12-13,55.286258697509766 +MRK,2001-12-14,55.42938995361328 +MRK,2001-12-17,54.5515251159668 +MRK,2001-12-18,55.82061004638672 +MRK,2001-12-19,56.61259460449219 +MRK,2001-12-20,57.01335906982422 +MRK,2001-12-21,56.89885330200195 +MRK,2001-12-24,57.28053283691406 +MRK,2001-12-26,57.20419692993164 +MRK,2001-12-27,57.04198455810547 +MRK,2001-12-28,56.79389190673828 +MRK,2001-12-31,56.106868743896484 +MRK,2002-01-02,57.02289962768555 +MRK,2002-01-03,56.32633590698242 +MRK,2002-01-04,56.1927490234375 +MRK,2002-01-07,55.43893051147461 +MRK,2002-01-08,56.040077209472656 +MRK,2002-01-09,56.125953674316406 +MRK,2002-01-10,56.26908493041992 +MRK,2002-01-11,56.27862548828125 +MRK,2002-01-14,56.154579162597656 +MRK,2002-01-15,55.963741302490234 +MRK,2002-01-16,55.5629768371582 +MRK,2002-01-17,55.91603088378906 +MRK,2002-01-18,55.343509674072266 +MRK,2002-01-22,56.57442855834961 +MRK,2002-01-23,55.582061767578125 +MRK,2002-01-24,54.98091506958008 +MRK,2002-01-25,54.35114669799805 +MRK,2002-01-28,54.389312744140625 +MRK,2002-01-29,54.885494232177734 +MRK,2002-01-30,56.14503860473633 +MRK,2002-01-31,56.46946716308594 +MRK,2002-02-01,56.70801544189453 +MRK,2002-02-04,55.76335906982422 +MRK,2002-02-05,56.67938995361328 +MRK,2002-02-06,55.935115814208984 +MRK,2002-02-07,55.65839767456055 +MRK,2002-02-08,56.44084167480469 +MRK,2002-02-11,56.72710037231445 +MRK,2002-02-12,57.461830139160156 +MRK,2002-02-13,57.80534362792969 +MRK,2002-02-14,56.95610809326172 +MRK,2002-02-15,57.07061004638672 +MRK,2002-02-19,56.536258697509766 +MRK,2002-02-20,58.45419692993164 +MRK,2002-02-21,58.21564865112305 +MRK,2002-02-22,58.683204650878906 +MRK,2002-02-25,58.053436279296875 +MRK,2002-02-26,57.872135162353516 +MRK,2002-02-27,58.09160232543945 +MRK,2002-02-28,58.520992279052734 +MRK,2002-03-01,60.095420837402344 +MRK,2002-03-04,60.124046325683594 +MRK,2002-03-05,58.979007720947266 +MRK,2002-03-06,59.799617767333984 +MRK,2002-03-07,60.27671813964844 +MRK,2002-03-08,59.63740539550781 +MRK,2002-03-11,59.86641311645508 +MRK,2002-03-12,60.582061767578125 +MRK,2002-03-13,61.421756744384766 +MRK,2002-03-14,60.53435134887695 +MRK,2002-03-15,57.01335906982422 +MRK,2002-03-18,56.097328186035156 +MRK,2002-03-19,55.7442741394043 +MRK,2002-03-20,55.41984558105469 +MRK,2002-03-21,55.39122009277344 +MRK,2002-03-22,55.53435134887695 +MRK,2002-03-25,54.875953674316406 +MRK,2002-03-26,54.770992279052734 +MRK,2002-03-27,54.78053283691406 +MRK,2002-03-28,54.9427490234375 +MRK,2002-04-01,54.961830139160156 +MRK,2002-04-02,54.80915832519531 +MRK,2002-04-03,54.66603088378906 +MRK,2002-04-04,53.2442741394043 +MRK,2002-04-05,52.71946716308594 +MRK,2002-04-08,51.67938995361328 +MRK,2002-04-09,51.135494232177734 +MRK,2002-04-10,50.70610809326172 +MRK,2002-04-11,49.761451721191406 +MRK,2002-04-12,51.52671813964844 +MRK,2002-04-15,52.03244400024414 +MRK,2002-04-16,52.5 +MRK,2002-04-17,52.52862548828125 +MRK,2002-04-18,53.979007720947266 +MRK,2002-04-19,54.332061767578125 +MRK,2002-04-22,53.931297302246094 +MRK,2002-04-23,52.9484748840332 +MRK,2002-04-24,52.328243255615234 +MRK,2002-04-25,52.375953674316406 +MRK,2002-04-26,51.975189208984375 +MRK,2002-04-29,52.16603088378906 +MRK,2002-04-30,51.85114669799805 +MRK,2002-05-01,52.76717758178711 +MRK,2002-05-02,53.024810791015625 +MRK,2002-05-03,52.95801544189453 +MRK,2002-05-06,53.31106948852539 +MRK,2002-05-07,53.0057258605957 +MRK,2002-05-08,54.036258697509766 +MRK,2002-05-09,53.20610809326172 +MRK,2002-05-10,53.0629768371582 +MRK,2002-05-13,54.04580307006836 +MRK,2002-05-14,54.86641311645508 +MRK,2002-05-15,54.29389190673828 +MRK,2002-05-16,54.007633209228516 +MRK,2002-05-17,55.46755599975586 +MRK,2002-05-20,55.53435134887695 +MRK,2002-05-21,55.152671813964844 +MRK,2002-05-22,54.885494232177734 +MRK,2002-05-23,54.86641311645508 +MRK,2002-05-24,53.902671813964844 +MRK,2002-05-28,53.47328186035156 +MRK,2002-05-29,54.51335906982422 +MRK,2002-05-30,53.8072509765625 +MRK,2002-05-31,54.48473358154297 +MRK,2002-06-03,52.69084167480469 +MRK,2002-06-04,52.14694595336914 +MRK,2002-06-05,52.433204650878906 +MRK,2002-06-06,50.76335906982422 +MRK,2002-06-07,50.26717758178711 +MRK,2002-06-10,51.8129768371582 +MRK,2002-06-11,49.50381851196289 +MRK,2002-06-12,49.60877990722656 +MRK,2002-06-13,49.64694595336914 +MRK,2002-06-14,50.10496139526367 +MRK,2002-06-17,50.92557144165039 +MRK,2002-06-18,50.53435134887695 +MRK,2002-06-19,50.13358688354492 +MRK,2002-06-20,49.80915832519531 +MRK,2002-06-21,47.69084167480469 +MRK,2002-06-24,47.23282241821289 +MRK,2002-06-25,46.803436279296875 +MRK,2002-06-26,48.024810791015625 +MRK,2002-06-27,48.549617767333984 +MRK,2002-06-28,48.32061004638672 +MRK,2002-07-01,46.51717758178711 +MRK,2002-07-02,44.770992279052734 +MRK,2002-07-03,45.114505767822266 +MRK,2002-07-05,46.622135162353516 +MRK,2002-07-08,45.6202278137207 +MRK,2002-07-09,43.654579162597656 +MRK,2002-07-10,41.57442855834961 +MRK,2002-07-11,42.25190734863281 +MRK,2002-07-12,43.463741302490234 +MRK,2002-07-15,43.606868743896484 +MRK,2002-07-16,41.9942741394043 +MRK,2002-07-17,42.461830139160156 +MRK,2002-07-18,40.07633590698242 +MRK,2002-07-19,39.59923553466797 +MRK,2002-07-22,38.17748260498047 +MRK,2002-07-23,37.261451721191406 +MRK,2002-07-24,40.64885330200195 +MRK,2002-07-25,42.42366409301758 +MRK,2002-07-26,43.893131256103516 +MRK,2002-07-29,46.24045944213867 +MRK,2002-07-30,46.288169860839844 +MRK,2002-07-31,47.328243255615234 +MRK,2002-08-01,45.75381851196289 +MRK,2002-08-02,45.667938232421875 +MRK,2002-08-05,43.45419692993164 +MRK,2002-08-06,44.685115814208984 +MRK,2002-08-07,46.70801544189453 +MRK,2002-08-08,48.04389190673828 +MRK,2002-08-09,48.683204650878906 +MRK,2002-08-12,48.902671813964844 +MRK,2002-08-13,47.404579162597656 +MRK,2002-08-14,48.75 +MRK,2002-08-15,48.26335906982422 +MRK,2002-08-16,47.709922790527344 +MRK,2002-08-19,48.91221237182617 +MRK,2002-08-20,48.32061004638672 +MRK,2002-08-21,49.50381851196289 +MRK,2002-08-22,51.33587646484375 +MRK,2002-08-23,50.152671813964844 +MRK,2002-08-26,50.257633209228516 +MRK,2002-08-27,49.29389190673828 +MRK,2002-08-28,48.32061004638672 +MRK,2002-08-29,48.41603088378906 +MRK,2002-08-30,48.20610809326172 +MRK,2002-09-03,45.67748260498047 +MRK,2002-09-04,46.8797721862793 +MRK,2002-09-05,46.08778762817383 +MRK,2002-09-06,46.374046325683594 +MRK,2002-09-09,47.13740539550781 +MRK,2002-09-10,47.36641311645508 +MRK,2002-09-11,47.299617767333984 +MRK,2002-09-12,46.85114669799805 +MRK,2002-09-13,47.01335906982422 +MRK,2002-09-16,46.57442855834961 +MRK,2002-09-17,45.171756744384766 +MRK,2002-09-18,44.904579162597656 +MRK,2002-09-19,43.1202278137207 +MRK,2002-09-20,43.64503860473633 +MRK,2002-09-23,43.17748260498047 +MRK,2002-09-24,43.79771041870117 +MRK,2002-09-25,45.51526641845703 +MRK,2002-09-26,46.51717758178711 +MRK,2002-09-27,44.14122009277344 +MRK,2002-09-30,43.61641311645508 +MRK,2002-10-01,44.2557258605957 +MRK,2002-10-02,44.799617767333984 +MRK,2002-10-03,44.16984558105469 +MRK,2002-10-04,42.23282241821289 +MRK,2002-10-07,42.10877990722656 +MRK,2002-10-08,43.893131256103516 +MRK,2002-10-09,43.540077209472656 +MRK,2002-10-10,43.902671813964844 +MRK,2002-10-11,45.13358688354492 +MRK,2002-10-14,47.328243255615234 +MRK,2002-10-15,48.549617767333984 +MRK,2002-10-16,47.614505767822266 +MRK,2002-10-17,48.42557144165039 +MRK,2002-10-18,48.6927490234375 +MRK,2002-10-21,48.8072509765625 +MRK,2002-10-22,48.33015441894531 +MRK,2002-10-23,49.007633209228516 +MRK,2002-10-24,48.17748260498047 +MRK,2002-10-25,50.48664093017578 +MRK,2002-10-28,51.74618148803711 +MRK,2002-10-29,51.00190734863281 +MRK,2002-10-30,51.7557258605957 +MRK,2002-10-31,51.7557258605957 +MRK,2002-11-01,51.58396911621094 +MRK,2002-11-04,51.22137451171875 +MRK,2002-11-05,51.71755599975586 +MRK,2002-11-06,53.435115814208984 +MRK,2002-11-07,52.88167953491211 +MRK,2002-11-08,53.35877990722656 +MRK,2002-11-11,52.50954055786133 +MRK,2002-11-12,52.30915832519531 +MRK,2002-11-13,50.38167953491211 +MRK,2002-11-14,51.46946716308594 +MRK,2002-11-15,52.83396911621094 +MRK,2002-11-18,53.96946716308594 +MRK,2002-11-19,54.97137451171875 +MRK,2002-11-20,54.847328186035156 +MRK,2002-11-21,56.125953674316406 +MRK,2002-11-22,56.32633590698242 +MRK,2002-11-25,57.54771041870117 +MRK,2002-11-26,55.935115814208984 +MRK,2002-11-27,57.156490325927734 +MRK,2002-11-29,56.68893051147461 +MRK,2002-12-02,57.20419692993164 +MRK,2002-12-03,56.125953674316406 +MRK,2002-12-04,56.14503860473633 +MRK,2002-12-05,56.51717758178711 +MRK,2002-12-06,55.88740539550781 +MRK,2002-12-09,56.05915832519531 +MRK,2002-12-10,56.29771041870117 +MRK,2002-12-11,55.71564865112305 +MRK,2002-12-12,54.54198455810547 +MRK,2002-12-13,54.713741302490234 +MRK,2002-12-16,55.82061004638672 +MRK,2002-12-17,55.6297721862793 +MRK,2002-12-18,54.2557258605957 +MRK,2002-12-19,53.70228958129883 +MRK,2002-12-20,53.77862548828125 +MRK,2002-12-23,54.05534362792969 +MRK,2002-12-24,54.32251739501953 +MRK,2002-12-26,54.332061767578125 +MRK,2002-12-27,53.435115814208984 +MRK,2002-12-30,54.20801544189453 +MRK,2002-12-31,54.01717758178711 +MRK,2003-01-02,55.582061767578125 +MRK,2003-01-03,56.288169860839844 +MRK,2003-01-06,57.13740539550781 +MRK,2003-01-07,56.402671813964844 +MRK,2003-01-08,56.27862548828125 +MRK,2003-01-09,57.04198455810547 +MRK,2003-01-10,57.07061004638672 +MRK,2003-01-13,57.06106948852539 +MRK,2003-01-14,57.07061004638672 +MRK,2003-01-15,56.57442855834961 +MRK,2003-01-16,56.154579162597656 +MRK,2003-01-17,55.667938232421875 +MRK,2003-01-21,54.122135162353516 +MRK,2003-01-22,53.07251739501953 +MRK,2003-01-23,52.814884185791016 +MRK,2003-01-24,51.097328186035156 +MRK,2003-01-27,49.389312744140625 +MRK,2003-01-28,51.90839767456055 +MRK,2003-01-29,52.85305404663086 +MRK,2003-01-30,52.01335906982422 +MRK,2003-01-31,52.85305404663086 +MRK,2003-02-03,53.3015251159668 +MRK,2003-02-04,52.33778762817383 +MRK,2003-02-05,52.156490325927734 +MRK,2003-02-06,51.917938232421875 +MRK,2003-02-07,51.106868743896484 +MRK,2003-02-10,51.90839767456055 +MRK,2003-02-11,51.536258697509766 +MRK,2003-02-12,50.906490325927734 +MRK,2003-02-13,50.19084167480469 +MRK,2003-02-14,51.44084167480469 +MRK,2003-02-18,52.385494232177734 +MRK,2003-02-19,51.8702278137207 +MRK,2003-02-20,50.935115814208984 +MRK,2003-02-21,51.345420837402344 +MRK,2003-02-24,50.0572509765625 +MRK,2003-02-25,50.33396911621094 +MRK,2003-02-26,49.713741302490234 +MRK,2003-02-27,50.38167953491211 +MRK,2003-02-28,50.33396911621094 +MRK,2003-03-03,50.08587646484375 +MRK,2003-03-04,49.24618148803711 +MRK,2003-03-05,49.4942741394043 +MRK,2003-03-06,49.57061004638672 +MRK,2003-03-07,49.961830139160156 +MRK,2003-03-10,48.845420837402344 +MRK,2003-03-11,48.44465637207031 +MRK,2003-03-12,48.91221237182617 +MRK,2003-03-13,48.76908493041992 +MRK,2003-03-14,48.47328186035156 +MRK,2003-03-17,49.80915832519531 +MRK,2003-03-18,50.59160232543945 +MRK,2003-03-19,51.96564865112305 +MRK,2003-03-20,52.47137451171875 +MRK,2003-03-21,53.91221237182617 +MRK,2003-03-24,52.14694595336914 +MRK,2003-03-25,52.95801544189453 +MRK,2003-03-26,51.975189208984375 +MRK,2003-03-27,52.54771041870117 +MRK,2003-03-28,52.814884185791016 +MRK,2003-03-31,52.270992279052734 +MRK,2003-04-01,53.053436279296875 +MRK,2003-04-02,54.16984558105469 +MRK,2003-04-03,53.540077209472656 +MRK,2003-04-04,54.58015441894531 +MRK,2003-04-07,54.22710037231445 +MRK,2003-04-08,54.11259460449219 +MRK,2003-04-09,53.10114669799805 +MRK,2003-04-10,53.15839767456055 +MRK,2003-04-11,52.88167953491211 +MRK,2003-04-14,54.07442855834961 +MRK,2003-04-15,54.32251739501953 +MRK,2003-04-16,53.540077209472656 +MRK,2003-04-17,53.33015441894531 +MRK,2003-04-21,54.35114669799805 +MRK,2003-04-22,56.1927490234375 +MRK,2003-04-23,55.47710037231445 +MRK,2003-04-24,55.6297721862793 +MRK,2003-04-25,54.15076446533203 +MRK,2003-04-28,54.58015441894531 +MRK,2003-04-29,54.73282241821289 +MRK,2003-04-30,55.51526641845703 +MRK,2003-05-01,55.82061004638672 +MRK,2003-05-02,56.57442855834961 +MRK,2003-05-05,56.25954055786133 +MRK,2003-05-06,56.20228958129883 +MRK,2003-05-07,55.86832046508789 +MRK,2003-05-08,55.53435134887695 +MRK,2003-05-09,55.5629768371582 +MRK,2003-05-12,56.29771041870117 +MRK,2003-05-13,56.61259460449219 +MRK,2003-05-14,56.889312744140625 +MRK,2003-05-15,56.803436279296875 +MRK,2003-05-16,56.72710037231445 +MRK,2003-05-19,54.05534362792969 +MRK,2003-05-20,52.47137451171875 +MRK,2003-05-21,52.843509674072266 +MRK,2003-05-22,53.0057258605957 +MRK,2003-05-23,52.91030502319336 +MRK,2003-05-27,53.75954055786133 +MRK,2003-05-28,53.1870231628418 +MRK,2003-05-29,52.25190734863281 +MRK,2003-05-30,53.03435134887695 +MRK,2003-06-02,53.17748260498047 +MRK,2003-06-03,53.72137451171875 +MRK,2003-06-04,54.24618148803711 +MRK,2003-06-05,56.05915832519531 +MRK,2003-06-06,56.35496139526367 +MRK,2003-06-09,55.6297721862793 +MRK,2003-06-10,55.77289962768555 +MRK,2003-06-11,56.61259460449219 +MRK,2003-06-12,56.58396911621094 +MRK,2003-06-13,56.51717758178711 +MRK,2003-06-16,58.01526641845703 +MRK,2003-06-17,59.51335906982422 +MRK,2003-06-18,60.343509674072266 +MRK,2003-06-19,59.446563720703125 +MRK,2003-06-20,60.00954055786133 +MRK,2003-06-23,59.26526641845703 +MRK,2003-06-24,59.303436279296875 +MRK,2003-06-25,58.377864837646484 +MRK,2003-06-26,59.16030502319336 +MRK,2003-06-27,58.225189208984375 +MRK,2003-06-30,57.77671813964844 +MRK,2003-07-01,58.654579162597656 +MRK,2003-07-02,58.893131256103516 +MRK,2003-07-03,58.33969497680664 +MRK,2003-07-07,59.05534362792969 +MRK,2003-07-08,58.83587646484375 +MRK,2003-07-09,58.568702697753906 +MRK,2003-07-10,58.2442741394043 +MRK,2003-07-11,58.625953674316406 +MRK,2003-07-14,58.921756744384766 +MRK,2003-07-15,59.036258697509766 +MRK,2003-07-16,58.902671813964844 +MRK,2003-07-17,58.21564865112305 +MRK,2003-07-18,58.94084167480469 +MRK,2003-07-21,57.08015441894531 +MRK,2003-07-22,55.16221237182617 +MRK,2003-07-23,55.238548278808594 +MRK,2003-07-24,54.3797721862793 +MRK,2003-07-25,54.885494232177734 +MRK,2003-07-28,54.064884185791016 +MRK,2003-07-29,52.85305404663086 +MRK,2003-07-30,52.91984558105469 +MRK,2003-07-31,52.74809265136719 +MRK,2003-08-01,51.73664093017578 +MRK,2003-08-04,51.65076446533203 +MRK,2003-08-05,51.05915832519531 +MRK,2003-08-06,51.73664093017578 +MRK,2003-08-07,53.33969497680664 +MRK,2003-08-08,53.04389190673828 +MRK,2003-08-11,52.51908493041992 +MRK,2003-08-12,52.03244400024414 +MRK,2003-08-13,50.97328186035156 +MRK,2003-08-14,50.89694595336914 +MRK,2003-08-15,51.03053283691406 +MRK,2003-08-18,51.040077209472656 +MRK,2003-08-19,51.25954055786133 +MRK,2003-08-20,49.73282241821289 +MRK,2003-08-21,48.96946716308594 +MRK,2003-08-22,47.96755599975586 +MRK,2003-08-25,47.98664093017578 +MRK,2003-08-26,47.99618148803711 +MRK,2003-08-27,47.99618148803711 +MRK,2003-08-28,47.48091506958008 +MRK,2003-08-29,48.01526641845703 +MRK,2003-09-02,48.73091506958008 +MRK,2003-09-03,48.35877990722656 +MRK,2003-09-04,48.28244400024414 +MRK,2003-09-05,48.66412353515625 +MRK,2003-09-08,50.19084167480469 +MRK,2003-09-09,50.372135162353516 +MRK,2003-09-10,51.24045944213867 +MRK,2003-09-11,50.85877990722656 +MRK,2003-09-12,51.049617767333984 +MRK,2003-09-15,50.65839767456055 +MRK,2003-09-16,51.32633590698242 +MRK,2003-09-17,50.77289962768555 +MRK,2003-09-18,50.64885330200195 +MRK,2003-09-19,49.89503860473633 +MRK,2003-09-22,49.036258697509766 +MRK,2003-09-23,48.864505767822266 +MRK,2003-09-24,48.33015441894531 +MRK,2003-09-25,48.0629768371582 +MRK,2003-09-26,48.50190734863281 +MRK,2003-09-29,48.66412353515625 +MRK,2003-09-30,48.3015251159668 +MRK,2003-10-01,48.816795349121094 +MRK,2003-10-02,48.66412353515625 +MRK,2003-10-03,47.814884185791016 +MRK,2003-10-06,47.92938995361328 +MRK,2003-10-07,47.80534362792969 +MRK,2003-10-08,47.69084167480469 +MRK,2003-10-09,46.74618148803711 +MRK,2003-10-10,47.213741302490234 +MRK,2003-10-13,47.433204650878906 +MRK,2003-10-14,47.42366409301758 +MRK,2003-10-15,46.65076446533203 +MRK,2003-10-16,46.84160232543945 +MRK,2003-10-17,46.402671813964844 +MRK,2003-10-20,46.14503860473633 +MRK,2003-10-21,46.66984558105469 +MRK,2003-10-22,43.625953674316406 +MRK,2003-10-23,43.41603088378906 +MRK,2003-10-24,42.738548278808594 +MRK,2003-10-27,42.82442855834961 +MRK,2003-10-28,42.86259460449219 +MRK,2003-10-29,42.86259460449219 +MRK,2003-10-30,41.92748260498047 +MRK,2003-10-31,42.22328186035156 +MRK,2003-11-03,42.643131256103516 +MRK,2003-11-04,41.78435134887695 +MRK,2003-11-05,41.41221237182617 +MRK,2003-11-06,41.60305404663086 +MRK,2003-11-07,41.917938232421875 +MRK,2003-11-10,41.41221237182617 +MRK,2003-11-11,41.860687255859375 +MRK,2003-11-12,42.22328186035156 +MRK,2003-11-13,43.70228958129883 +MRK,2003-11-14,44.446563720703125 +MRK,2003-11-17,43.96946716308594 +MRK,2003-11-18,44.036258697509766 +MRK,2003-11-19,44.036258697509766 +MRK,2003-11-20,43.09160232543945 +MRK,2003-11-21,40.27671813964844 +MRK,2003-11-24,40.16221237182617 +MRK,2003-11-25,39.52289962768555 +MRK,2003-11-26,39.14122009277344 +MRK,2003-11-28,38.74045944213867 +MRK,2003-12-01,40.152671813964844 +MRK,2003-12-02,40.553436279296875 +MRK,2003-12-03,41.63167953491211 +MRK,2003-12-04,41.3072509765625 +MRK,2003-12-05,41.097328186035156 +MRK,2003-12-08,41.58396911621094 +MRK,2003-12-09,41.564884185791016 +MRK,2003-12-10,41.17366409301758 +MRK,2003-12-11,41.60305404663086 +MRK,2003-12-12,41.65076446533203 +MRK,2003-12-15,41.6984748840332 +MRK,2003-12-16,42.10877990722656 +MRK,2003-12-17,42.08015441894531 +MRK,2003-12-18,42.5572509765625 +MRK,2003-12-19,42.328243255615234 +MRK,2003-12-22,42.185115814208984 +MRK,2003-12-23,42.71946716308594 +MRK,2003-12-24,42.88167953491211 +MRK,2003-12-26,43.03435134887695 +MRK,2003-12-29,43.597328186035156 +MRK,2003-12-30,43.41603088378906 +MRK,2003-12-31,44.08396911621094 +MRK,2004-01-02,44.89503860473633 +MRK,2004-01-05,45.8015251159668 +MRK,2004-01-06,45.582061767578125 +MRK,2004-01-07,45.639312744140625 +MRK,2004-01-08,45.877864837646484 +MRK,2004-01-09,44.97137451171875 +MRK,2004-01-12,43.79771041870117 +MRK,2004-01-13,43.578243255615234 +MRK,2004-01-14,44.16984558105469 +MRK,2004-01-15,43.82633590698242 +MRK,2004-01-16,44.07442855834961 +MRK,2004-01-20,43.874046325683594 +MRK,2004-01-21,44.13167953491211 +MRK,2004-01-22,43.99809265136719 +MRK,2004-01-23,43.683204650878906 +MRK,2004-01-26,45.038169860839844 +MRK,2004-01-27,45.19084167480469 +MRK,2004-01-28,45.70610809326172 +MRK,2004-01-29,46.068702697753906 +MRK,2004-01-30,45.41984558105469 +MRK,2004-02-02,45.86832046508789 +MRK,2004-02-03,46.27862548828125 +MRK,2004-02-04,46.6984748840332 +MRK,2004-02-05,46.507633209228516 +MRK,2004-02-06,46.52671813964844 +MRK,2004-02-09,45.963741302490234 +MRK,2004-02-10,46.183204650878906 +MRK,2004-02-11,46.393131256103516 +MRK,2004-02-12,46.097328186035156 +MRK,2004-02-13,46.64122009277344 +MRK,2004-02-17,46.622135162353516 +MRK,2004-02-18,46.832061767578125 +MRK,2004-02-19,46.622135162353516 +MRK,2004-02-20,46.097328186035156 +MRK,2004-02-23,46.316795349121094 +MRK,2004-02-24,46.27862548828125 +MRK,2004-02-25,45.696563720703125 +MRK,2004-02-26,45.45801544189453 +MRK,2004-02-27,45.877864837646484 +MRK,2004-03-01,46.23091506958008 +MRK,2004-03-02,45.5629768371582 +MRK,2004-03-03,44.95228958129883 +MRK,2004-03-04,45.59160232543945 +MRK,2004-03-05,45.89694595336914 +MRK,2004-03-08,45.48664093017578 +MRK,2004-03-09,45.114505767822266 +MRK,2004-03-10,44.036258697509766 +MRK,2004-03-11,42.92938995361328 +MRK,2004-03-12,43.082061767578125 +MRK,2004-03-15,42.79580307006836 +MRK,2004-03-16,43.04389190673828 +MRK,2004-03-17,42.356868743896484 +MRK,2004-03-18,42.52862548828125 +MRK,2004-03-19,41.76526641845703 +MRK,2004-03-22,41.58396911621094 +MRK,2004-03-23,41.9370231628418 +MRK,2004-03-24,41.040077209472656 +MRK,2004-03-25,41.68893051147461 +MRK,2004-03-26,41.98473358154297 +MRK,2004-03-29,42.52862548828125 +MRK,2004-03-30,42.08015441894531 +MRK,2004-03-31,42.16603088378906 +MRK,2004-04-01,42.738548278808594 +MRK,2004-04-02,42.99618148803711 +MRK,2004-04-05,43.21564865112305 +MRK,2004-04-06,43.082061767578125 +MRK,2004-04-07,42.786258697509766 +MRK,2004-04-08,42.58587646484375 +MRK,2004-04-12,42.83396911621094 +MRK,2004-04-13,42.538169860839844 +MRK,2004-04-14,43.35877990722656 +MRK,2004-04-15,44.828243255615234 +MRK,2004-04-16,44.92366409301758 +MRK,2004-04-19,44.790077209472656 +MRK,2004-04-20,44.093509674072266 +MRK,2004-04-21,44.3702278137207 +MRK,2004-04-22,44.59923553466797 +MRK,2004-04-23,44.61832046508789 +MRK,2004-04-26,44.50381851196289 +MRK,2004-04-27,45.08587646484375 +MRK,2004-04-28,45.26717758178711 +MRK,2004-04-29,44.828243255615234 +MRK,2004-04-30,44.847328186035156 +MRK,2004-05-03,45.51526641845703 +MRK,2004-05-04,45.65839767456055 +MRK,2004-05-05,45.6202278137207 +MRK,2004-05-06,45.906490325927734 +MRK,2004-05-07,45.524810791015625 +MRK,2004-05-10,44.57061004638672 +MRK,2004-05-11,44.274810791015625 +MRK,2004-05-12,44.70419692993164 +MRK,2004-05-13,43.988548278808594 +MRK,2004-05-14,44.32251739501953 +MRK,2004-05-17,44.50381851196289 +MRK,2004-05-18,44.70419692993164 +MRK,2004-05-19,44.3129768371582 +MRK,2004-05-20,44.3702278137207 +MRK,2004-05-21,44.45610809326172 +MRK,2004-05-24,44.13167953491211 +MRK,2004-05-25,44.685115814208984 +MRK,2004-05-26,44.770992279052734 +MRK,2004-05-27,45.257633209228516 +MRK,2004-05-28,45.13358688354492 +MRK,2004-06-01,46.14503860473633 +MRK,2004-06-02,45.639312744140625 +MRK,2004-06-03,45.78244400024414 +MRK,2004-06-04,45.992366790771484 +MRK,2004-06-07,45.84923553466797 +MRK,2004-06-08,46.154579162597656 +MRK,2004-06-09,45.65839767456055 +MRK,2004-06-10,45.59160232543945 +MRK,2004-06-14,44.75190734863281 +MRK,2004-06-15,45.75381851196289 +MRK,2004-06-16,45.877864837646484 +MRK,2004-06-17,46.106868743896484 +MRK,2004-06-18,46.14503860473633 +MRK,2004-06-21,45.75381851196289 +MRK,2004-06-22,45.41030502319336 +MRK,2004-06-23,45.6202278137207 +MRK,2004-06-24,45.71564865112305 +MRK,2004-06-25,44.847328186035156 +MRK,2004-06-28,44.98091506958008 +MRK,2004-06-29,45.181297302246094 +MRK,2004-06-30,45.32442855834961 +MRK,2004-07-01,44.89503860473633 +MRK,2004-07-02,44.713741302490234 +MRK,2004-07-06,44.46564865112305 +MRK,2004-07-07,44.18893051147461 +MRK,2004-07-08,43.816795349121094 +MRK,2004-07-09,43.75954055786133 +MRK,2004-07-12,43.578243255615234 +MRK,2004-07-13,43.463741302490234 +MRK,2004-07-14,43.58778762817383 +MRK,2004-07-15,42.66221237182617 +MRK,2004-07-16,42.74809265136719 +MRK,2004-07-19,42.41412353515625 +MRK,2004-07-20,42.77671813964844 +MRK,2004-07-21,42.54771041870117 +MRK,2004-07-22,43.28244400024414 +MRK,2004-07-23,43.09160232543945 +MRK,2004-07-26,42.93893051147461 +MRK,2004-07-27,42.97710037231445 +MRK,2004-07-28,42.95801544189453 +MRK,2004-07-29,43.32061004638672 +MRK,2004-07-30,43.27289962768555 +MRK,2004-08-02,43.38740539550781 +MRK,2004-08-03,42.814884185791016 +MRK,2004-08-04,42.843509674072266 +MRK,2004-08-05,42.39503860473633 +MRK,2004-08-06,41.60305404663086 +MRK,2004-08-09,42.0515251159668 +MRK,2004-08-10,42.60496139526367 +MRK,2004-08-11,42.93893051147461 +MRK,2004-08-12,42.738548278808594 +MRK,2004-08-13,42.54771041870117 +MRK,2004-08-16,43.0057258605957 +MRK,2004-08-17,42.91030502319336 +MRK,2004-08-18,43.711830139160156 +MRK,2004-08-19,43.33969497680664 +MRK,2004-08-20,43.96946716308594 +MRK,2004-08-23,44.10305404663086 +MRK,2004-08-24,44.22710037231445 +MRK,2004-08-25,43.91221237182617 +MRK,2004-08-26,42.98664093017578 +MRK,2004-08-27,43.082061767578125 +MRK,2004-08-30,42.872135162353516 +MRK,2004-08-31,42.91030502319336 +MRK,2004-09-01,42.5 +MRK,2004-09-02,43.024810791015625 +MRK,2004-09-03,43.39694595336914 +MRK,2004-09-07,43.683204650878906 +MRK,2004-09-08,43.549617767333984 +MRK,2004-09-09,43.1870231628418 +MRK,2004-09-10,43.67366409301758 +MRK,2004-09-13,43.36832046508789 +MRK,2004-09-14,43.463741302490234 +MRK,2004-09-15,43.32061004638672 +MRK,2004-09-16,43.110687255859375 +MRK,2004-09-17,42.91030502319336 +MRK,2004-09-20,42.624046325683594 +MRK,2004-09-21,42.786258697509766 +MRK,2004-09-22,42.700382232666016 +MRK,2004-09-23,42.242366790771484 +MRK,2004-09-24,42.08015441894531 +MRK,2004-09-27,42.42366409301758 +MRK,2004-09-28,42.86259460449219 +MRK,2004-09-29,43.0057258605957 +MRK,2004-09-30,31.488550186157227 +MRK,2004-10-01,31.784351348876953 +MRK,2004-10-04,32.66221237182617 +MRK,2004-10-05,31.898855209350586 +MRK,2004-10-06,30.219465255737305 +MRK,2004-10-07,29.56106948852539 +MRK,2004-10-08,28.950382232666016 +MRK,2004-10-11,29.332061767578125 +MRK,2004-10-12,29.437023162841797 +MRK,2004-10-13,28.692747116088867 +MRK,2004-10-14,28.807252883911133 +MRK,2004-10-15,29.103052139282227 +MRK,2004-10-18,29.48473358154297 +MRK,2004-10-19,29.732824325561523 +MRK,2004-10-20,29.96183204650879 +MRK,2004-10-21,29.828243255615234 +MRK,2004-10-22,29.16030502319336 +MRK,2004-10-25,29.0935115814209 +MRK,2004-10-26,29.255725860595703 +MRK,2004-10-27,29.790075302124023 +MRK,2004-10-28,30.124046325683594 +MRK,2004-10-29,29.875953674316406 +MRK,2004-11-01,26.98473358154297 +MRK,2004-11-02,25.572519302368164 +MRK,2004-11-03,26.5935115814209 +MRK,2004-11-04,25.782442092895508 +MRK,2004-11-05,25.00954246520996 +MRK,2004-11-08,25.353052139282227 +MRK,2004-11-09,24.809160232543945 +MRK,2004-11-10,25.200382232666016 +MRK,2004-11-11,24.952289581298828 +MRK,2004-11-12,25.238550186157227 +MRK,2004-11-15,25.8492374420166 +MRK,2004-11-16,26.22137451171875 +MRK,2004-11-17,26.087785720825195 +MRK,2004-11-18,26.106870651245117 +MRK,2004-11-19,25.87786293029785 +MRK,2004-11-22,25.887405395507812 +MRK,2004-11-23,25.896947860717773 +MRK,2004-11-24,25.973281860351562 +MRK,2004-11-26,26.431297302246094 +MRK,2004-11-29,26.402671813964844 +MRK,2004-11-30,26.73664093017578 +MRK,2004-12-01,26.450382232666016 +MRK,2004-12-02,27.290075302124023 +MRK,2004-12-03,27.366411209106445 +MRK,2004-12-06,26.832061767578125 +MRK,2004-12-07,26.612594604492188 +MRK,2004-12-08,27.375953674316406 +MRK,2004-12-09,27.414121627807617 +MRK,2004-12-10,27.423664093017578 +MRK,2004-12-13,27.719465255737305 +MRK,2004-12-14,28.26335906982422 +MRK,2004-12-15,29.083969116210938 +MRK,2004-12-16,30.333969116210938 +MRK,2004-12-17,30.143129348754883 +MRK,2004-12-20,30.06679344177246 +MRK,2004-12-21,30.51526641845703 +MRK,2004-12-22,30.744274139404297 +MRK,2004-12-23,30.82061004638672 +MRK,2004-12-27,30.48664093017578 +MRK,2004-12-28,30.725191116333008 +MRK,2004-12-29,30.76335906982422 +MRK,2004-12-30,30.744274139404297 +MRK,2004-12-31,30.667938232421875 +MRK,2005-01-03,29.828243255615234 +MRK,2005-01-04,29.704198837280273 +MRK,2005-01-05,29.904579162597656 +MRK,2005-01-06,30.114503860473633 +MRK,2005-01-07,29.704198837280273 +MRK,2005-01-10,30.057252883911133 +MRK,2005-01-11,29.742366790771484 +MRK,2005-01-12,29.6564884185791 +MRK,2005-01-13,29.246183395385742 +MRK,2005-01-14,29.456106185913086 +MRK,2005-01-18,29.866411209106445 +MRK,2005-01-19,29.5992374420166 +MRK,2005-01-20,29.322519302368164 +MRK,2005-01-21,28.969465255737305 +MRK,2005-01-24,28.482824325561523 +MRK,2005-01-25,29.532442092895508 +MRK,2005-01-26,29.742366790771484 +MRK,2005-01-27,29.751907348632812 +MRK,2005-01-28,26.73664093017578 +MRK,2005-01-31,26.76526641845703 +MRK,2005-02-01,26.555343627929688 +MRK,2005-02-02,27.1564884185791 +MRK,2005-02-03,27.108779907226562 +MRK,2005-02-04,27.05152702331543 +MRK,2005-02-07,27.12786293029785 +MRK,2005-02-08,27.480915069580078 +MRK,2005-02-09,27.385496139526367 +MRK,2005-02-10,27.442747116088867 +MRK,2005-02-11,27.87213706970215 +MRK,2005-02-14,28.062976837158203 +MRK,2005-02-15,28.005725860595703 +MRK,2005-02-16,27.690839767456055 +MRK,2005-02-17,27.52862548828125 +MRK,2005-02-18,31.116411209106445 +MRK,2005-02-22,29.780534744262695 +MRK,2005-02-23,30.305343627929688 +MRK,2005-02-24,30.524808883666992 +MRK,2005-02-25,30.43893051147461 +MRK,2005-02-28,30.248092651367188 +MRK,2005-03-01,30.658397674560547 +MRK,2005-03-02,30.152671813964844 +MRK,2005-03-03,30.133588790893555 +MRK,2005-03-04,30.229007720947266 +MRK,2005-03-07,30.248092651367188 +MRK,2005-03-08,30.276718139648438 +MRK,2005-03-09,30.37213706970215 +MRK,2005-03-10,30.687023162841797 +MRK,2005-03-11,30.687023162841797 +MRK,2005-03-14,30.81106948852539 +MRK,2005-03-15,30.534351348876953 +MRK,2005-03-16,30.248092651367188 +MRK,2005-03-17,30.267175674438477 +MRK,2005-03-18,30.572519302368164 +MRK,2005-03-21,30.38167953491211 +MRK,2005-03-22,30.51526641845703 +MRK,2005-03-23,30.591602325439453 +MRK,2005-03-24,30.41030502319336 +MRK,2005-03-28,30.305343627929688 +MRK,2005-03-29,30.543893814086914 +MRK,2005-03-30,30.954198837280273 +MRK,2005-03-31,30.887405395507812 +MRK,2005-04-01,30.83015251159668 +MRK,2005-04-04,31.011449813842773 +MRK,2005-04-05,31.526718139648438 +MRK,2005-04-06,31.383588790893555 +MRK,2005-04-07,31.956106185913086 +MRK,2005-04-08,31.803434371948242 +MRK,2005-04-11,31.62213706970215 +MRK,2005-04-12,32.261451721191406 +MRK,2005-04-13,32.93893051147461 +MRK,2005-04-14,33.1870231628418 +MRK,2005-04-15,33.20610809326172 +MRK,2005-04-18,32.85305404663086 +MRK,2005-04-19,33.09160232543945 +MRK,2005-04-20,32.50954055786133 +MRK,2005-04-21,32.709922790527344 +MRK,2005-04-22,32.63358688354492 +MRK,2005-04-25,32.36641311645508 +MRK,2005-04-26,32.06106948852539 +MRK,2005-04-27,31.956106185913086 +MRK,2005-04-28,32.242366790771484 +MRK,2005-04-29,32.347328186035156 +MRK,2005-05-02,32.4427490234375 +MRK,2005-05-03,32.843509674072266 +MRK,2005-05-04,33.33015441894531 +MRK,2005-05-05,33.15839767456055 +MRK,2005-05-06,32.595420837402344 +MRK,2005-05-09,32.63358688354492 +MRK,2005-05-10,32.328243255615234 +MRK,2005-05-11,31.965648651123047 +MRK,2005-05-12,32.09923553466797 +MRK,2005-05-13,31.927480697631836 +MRK,2005-05-16,31.917938232421875 +MRK,2005-05-17,31.498092651367188 +MRK,2005-05-18,31.440839767456055 +MRK,2005-05-19,31.28816795349121 +MRK,2005-05-20,31.125953674316406 +MRK,2005-05-23,31.135496139526367 +MRK,2005-05-24,31.24045753479004 +MRK,2005-05-25,31.049617767333984 +MRK,2005-05-26,30.86832046508789 +MRK,2005-05-27,30.9637393951416 +MRK,2005-05-31,30.954198837280273 +MRK,2005-06-01,30.715648651123047 +MRK,2005-06-02,30.753816604614258 +MRK,2005-06-03,30.620229721069336 +MRK,2005-06-06,30.562976837158203 +MRK,2005-06-07,30.610687255859375 +MRK,2005-06-08,30.181297302246094 +MRK,2005-06-09,29.914121627807617 +MRK,2005-06-10,29.952289581298828 +MRK,2005-06-13,30.104961395263672 +MRK,2005-06-14,30.324426651000977 +MRK,2005-06-15,30.43893051147461 +MRK,2005-06-16,30.534351348876953 +MRK,2005-06-17,30.744274139404297 +MRK,2005-06-20,30.639312744140625 +MRK,2005-06-21,30.524808883666992 +MRK,2005-06-22,30.51526641845703 +MRK,2005-06-23,29.818702697753906 +MRK,2005-06-24,29.1507625579834 +MRK,2005-06-27,29.103052139282227 +MRK,2005-06-28,29.55152702331543 +MRK,2005-06-29,29.417938232421875 +MRK,2005-06-30,29.389312744140625 +MRK,2005-07-01,29.637405395507812 +MRK,2005-07-05,29.675573348999023 +MRK,2005-07-06,29.16030502319336 +MRK,2005-07-07,28.606870651245117 +MRK,2005-07-08,29.58015251159668 +MRK,2005-07-11,29.809160232543945 +MRK,2005-07-12,30.152671813964844 +MRK,2005-07-13,30.171756744384766 +MRK,2005-07-14,30.44847297668457 +MRK,2005-07-15,30.44847297668457 +MRK,2005-07-18,30.41984748840332 +MRK,2005-07-19,30.48664093017578 +MRK,2005-07-20,30.391220092773438 +MRK,2005-07-21,29.942747116088867 +MRK,2005-07-22,29.7137393951416 +MRK,2005-07-25,29.332061767578125 +MRK,2005-07-26,29.284351348876953 +MRK,2005-07-27,29.790075302124023 +MRK,2005-07-28,29.856870651245117 +MRK,2005-07-29,29.637405395507812 +MRK,2005-08-01,29.274808883666992 +MRK,2005-08-02,29.284351348876953 +MRK,2005-08-03,29.408397674560547 +MRK,2005-08-04,28.950382232666016 +MRK,2005-08-05,29.255725860595703 +MRK,2005-08-08,29.055343627929688 +MRK,2005-08-09,29.56106948852539 +MRK,2005-08-10,29.742366790771484 +MRK,2005-08-11,29.666030883789062 +MRK,2005-08-12,29.1507625579834 +MRK,2005-08-15,29.255725860595703 +MRK,2005-08-16,28.912214279174805 +MRK,2005-08-17,29.16030502319336 +MRK,2005-08-18,29.017175674438477 +MRK,2005-08-19,26.774808883666992 +MRK,2005-08-22,26.612594604492188 +MRK,2005-08-23,26.31679344177246 +MRK,2005-08-24,26.555343627929688 +MRK,2005-08-25,26.498092651367188 +MRK,2005-08-26,26.393129348754883 +MRK,2005-08-29,26.832061767578125 +MRK,2005-08-30,26.994274139404297 +MRK,2005-08-31,26.937023162841797 +MRK,2005-09-01,27.108779907226562 +MRK,2005-09-02,27.50954246520996 +MRK,2005-09-06,27.662214279174805 +MRK,2005-09-07,27.91030502319336 +MRK,2005-09-08,27.853052139282227 +MRK,2005-09-09,27.967557907104492 +MRK,2005-09-12,27.824426651000977 +MRK,2005-09-13,27.356870651245117 +MRK,2005-09-14,27.385496139526367 +MRK,2005-09-15,27.442747116088867 +MRK,2005-09-16,27.576335906982422 +MRK,2005-09-19,27.337785720825195 +MRK,2005-09-20,26.889312744140625 +MRK,2005-09-21,26.526718139648438 +MRK,2005-09-22,26.335878372192383 +MRK,2005-09-23,26.354961395263672 +MRK,2005-09-26,26.555343627929688 +MRK,2005-09-27,26.192747116088867 +MRK,2005-09-28,26.25954246520996 +MRK,2005-09-29,26.068702697753906 +MRK,2005-09-30,25.9637393951416 +MRK,2005-10-03,26.001907348632812 +MRK,2005-10-04,25.954198837280273 +MRK,2005-10-05,25.658397674560547 +MRK,2005-10-06,25.601144790649414 +MRK,2005-10-07,24.666030883789062 +MRK,2005-10-10,25.667938232421875 +MRK,2005-10-11,25.524808883666992 +MRK,2005-10-12,25.553434371948242 +MRK,2005-10-13,25.582061767578125 +MRK,2005-10-14,25.916030883789062 +MRK,2005-10-17,25.83969497680664 +MRK,2005-10-18,25.81106948852539 +MRK,2005-10-19,25.687023162841797 +MRK,2005-10-20,25.687023162841797 +MRK,2005-10-21,24.980915069580078 +MRK,2005-10-24,25.76335906982422 +MRK,2005-10-25,25.782442092895508 +MRK,2005-10-26,25.944656372070312 +MRK,2005-10-27,25.687023162841797 +MRK,2005-10-28,26.27862548828125 +MRK,2005-10-31,26.927480697631836 +MRK,2005-11-01,27.2137393951416 +MRK,2005-11-02,27.108779907226562 +MRK,2005-11-03,28.129770278930664 +MRK,2005-11-04,27.88167953491211 +MRK,2005-11-07,28.101144790649414 +MRK,2005-11-08,28.024808883666992 +MRK,2005-11-09,28.23473358154297 +MRK,2005-11-10,28.654579162597656 +MRK,2005-11-11,28.654579162597656 +MRK,2005-11-14,28.845420837402344 +MRK,2005-11-15,28.645038604736328 +MRK,2005-11-16,28.416030883789062 +MRK,2005-11-17,28.253816604614258 +MRK,2005-11-18,29.026718139648438 +MRK,2005-11-21,29.074426651000977 +MRK,2005-11-22,29.112594604492188 +MRK,2005-11-23,29.398855209350586 +MRK,2005-11-25,29.56106948852539 +MRK,2005-11-28,28.206106185913086 +MRK,2005-11-29,28.645038604736328 +MRK,2005-11-30,28.053434371948242 +MRK,2005-12-01,28.32061004638672 +MRK,2005-12-02,28.597328186035156 +MRK,2005-12-05,28.730915069580078 +MRK,2005-12-06,28.75 +MRK,2005-12-07,28.902671813964844 +MRK,2005-12-08,28.32061004638672 +MRK,2005-12-09,27.795801162719727 +MRK,2005-12-12,27.108779907226562 +MRK,2005-12-13,27.576335906982422 +MRK,2005-12-14,27.862594604492188 +MRK,2005-12-15,28.4064884185791 +MRK,2005-12-16,28.635496139526367 +MRK,2005-12-19,30.77290153503418 +MRK,2005-12-20,30.524808883666992 +MRK,2005-12-21,30.467557907104492 +MRK,2005-12-22,30.543893814086914 +MRK,2005-12-23,30.725191116333008 +MRK,2005-12-27,30.47709846496582 +MRK,2005-12-28,30.44847297668457 +MRK,2005-12-29,30.86832046508789 +MRK,2005-12-30,30.353052139282227 +MRK,2006-01-03,31.25 +MRK,2006-01-04,31.612594604492188 +MRK,2006-01-05,31.66030502319336 +MRK,2006-01-06,31.603052139282227 +MRK,2006-01-09,32.11832046508789 +MRK,2006-01-10,31.803434371948242 +MRK,2006-01-11,31.927480697631836 +MRK,2006-01-12,31.946565628051758 +MRK,2006-01-13,31.937023162841797 +MRK,2006-01-17,31.68893051147461 +MRK,2006-01-18,31.517175674438477 +MRK,2006-01-19,31.793893814086914 +MRK,2006-01-20,31.72709846496582 +MRK,2006-01-23,31.326335906982422 +MRK,2006-01-24,31.27862548828125 +MRK,2006-01-25,31.66984748840332 +MRK,2006-01-26,32.39503860473633 +MRK,2006-01-27,33.110687255859375 +MRK,2006-01-30,32.88167953491211 +MRK,2006-01-31,32.91984558105469 +MRK,2006-02-01,33.07251739501953 +MRK,2006-02-02,32.270992279052734 +MRK,2006-02-03,32.814884185791016 +MRK,2006-02-06,32.28053283691406 +MRK,2006-02-07,32.14694595336914 +MRK,2006-02-08,32.71946716308594 +MRK,2006-02-09,32.76717758178711 +MRK,2006-02-10,32.738548278808594 +MRK,2006-02-13,32.738548278808594 +MRK,2006-02-14,33.082061767578125 +MRK,2006-02-15,33.67366409301758 +MRK,2006-02-16,34.332061767578125 +MRK,2006-02-17,34.39885330200195 +MRK,2006-02-21,33.959922790527344 +MRK,2006-02-22,34.274810791015625 +MRK,2006-02-23,33.788169860839844 +MRK,2006-02-24,33.492366790771484 +MRK,2006-02-27,33.74045944213867 +MRK,2006-02-28,33.26335906982422 +MRK,2006-03-01,33.35877990722656 +MRK,2006-03-02,33.511451721191406 +MRK,2006-03-03,33.578243255615234 +MRK,2006-03-06,33.35877990722656 +MRK,2006-03-07,33.3015251159668 +MRK,2006-03-08,33.09160232543945 +MRK,2006-03-09,32.92938995361328 +MRK,2006-03-10,33.167938232421875 +MRK,2006-03-13,33.58778762817383 +MRK,2006-03-14,33.492366790771484 +MRK,2006-03-15,33.549617767333984 +MRK,2006-03-16,33.66412353515625 +MRK,2006-03-17,34.007633209228516 +MRK,2006-03-20,34.02671813964844 +MRK,2006-03-21,34.24618148803711 +MRK,2006-03-22,34.57061004638672 +MRK,2006-03-23,34.54198455810547 +MRK,2006-03-24,34.39885330200195 +MRK,2006-03-27,34.3702278137207 +MRK,2006-03-28,34.01717758178711 +MRK,2006-03-29,34.16030502319336 +MRK,2006-03-30,33.979007720947266 +MRK,2006-03-31,33.61641311645508 +MRK,2006-04-03,33.788169860839844 +MRK,2006-04-04,33.85496139526367 +MRK,2006-04-05,34.34160232543945 +MRK,2006-04-06,33.2442741394043 +MRK,2006-04-07,32.89122009277344 +MRK,2006-04-10,32.843509674072266 +MRK,2006-04-11,32.5 +MRK,2006-04-12,32.299617767333984 +MRK,2006-04-13,32.385494232177734 +MRK,2006-04-17,32.25190734863281 +MRK,2006-04-18,32.90076446533203 +MRK,2006-04-19,32.82442855834961 +MRK,2006-04-20,33.39694595336914 +MRK,2006-04-21,33.14885330200195 +MRK,2006-04-24,32.79580307006836 +MRK,2006-04-25,32.671756744384766 +MRK,2006-04-26,32.74809265136719 +MRK,2006-04-27,33.01526641845703 +MRK,2006-04-28,32.843509674072266 +MRK,2006-05-01,32.671756744384766 +MRK,2006-05-02,32.90076446533203 +MRK,2006-05-03,32.58587646484375 +MRK,2006-05-04,32.738548278808594 +MRK,2006-05-05,32.90076446533203 +MRK,2006-05-08,32.872135162353516 +MRK,2006-05-09,32.85305404663086 +MRK,2006-05-10,33.082061767578125 +MRK,2006-05-11,32.92938995361328 +MRK,2006-05-12,32.71946716308594 +MRK,2006-05-15,33.10114669799805 +MRK,2006-05-16,33.511451721191406 +MRK,2006-05-17,32.76717758178711 +MRK,2006-05-18,33.520992279052734 +MRK,2006-05-19,32.843509674072266 +MRK,2006-05-22,32.83396911621094 +MRK,2006-05-23,32.86259460449219 +MRK,2006-05-24,32.385494232177734 +MRK,2006-05-25,32.814884185791016 +MRK,2006-05-26,32.97710037231445 +MRK,2006-05-30,31.62213706970215 +MRK,2006-05-31,31.76526641845703 +MRK,2006-06-01,32.25190734863281 +MRK,2006-06-02,32.39503860473633 +MRK,2006-06-05,31.937023162841797 +MRK,2006-06-06,32.347328186035156 +MRK,2006-06-07,32.404579162597656 +MRK,2006-06-08,32.41412353515625 +MRK,2006-06-09,32.261451721191406 +MRK,2006-06-12,31.841602325439453 +MRK,2006-06-13,32.11832046508789 +MRK,2006-06-14,31.956106185913086 +MRK,2006-06-15,32.757633209228516 +MRK,2006-06-16,32.83396911621094 +MRK,2006-06-19,32.88167953491211 +MRK,2006-06-20,33.32061004638672 +MRK,2006-06-21,33.654579162597656 +MRK,2006-06-22,33.635494232177734 +MRK,2006-06-23,33.33969497680664 +MRK,2006-06-26,33.41603088378906 +MRK,2006-06-27,33.1202278137207 +MRK,2006-06-28,33.492366790771484 +MRK,2006-06-29,34.24618148803711 +MRK,2006-06-30,34.761451721191406 +MRK,2006-07-03,34.9427490234375 +MRK,2006-07-05,35.00954055786133 +MRK,2006-07-06,34.98091506958008 +MRK,2006-07-07,35.27671813964844 +MRK,2006-07-10,35.13358688354492 +MRK,2006-07-11,35.5629768371582 +MRK,2006-07-12,35.01908493041992 +MRK,2006-07-13,35.24809265136719 +MRK,2006-07-14,34.4942741394043 +MRK,2006-07-17,34.70419692993164 +MRK,2006-07-18,35.00954055786133 +MRK,2006-07-19,35.610687255859375 +MRK,2006-07-20,35.59160232543945 +MRK,2006-07-21,35.64885330200195 +MRK,2006-07-24,37.16603088378906 +MRK,2006-07-25,37.47137451171875 +MRK,2006-07-26,38.33969497680664 +MRK,2006-07-27,39.10305404663086 +MRK,2006-07-28,39.23664093017578 +MRK,2006-07-31,38.42557144165039 +MRK,2006-08-01,38.950382232666016 +MRK,2006-08-02,39.15076446533203 +MRK,2006-08-03,39.685115814208984 +MRK,2006-08-04,39.45610809326172 +MRK,2006-08-07,38.96946716308594 +MRK,2006-08-08,39.10305404663086 +MRK,2006-08-09,39.56106948852539 +MRK,2006-08-10,39.4370231628418 +MRK,2006-08-11,38.74045944213867 +MRK,2006-08-14,39.007633209228516 +MRK,2006-08-15,39.07442855834961 +MRK,2006-08-16,39.29389190673828 +MRK,2006-08-17,37.0515251159668 +MRK,2006-08-18,37.709922790527344 +MRK,2006-08-21,37.83396911621094 +MRK,2006-08-22,37.92938995361328 +MRK,2006-08-23,38.606868743896484 +MRK,2006-08-24,38.225189208984375 +MRK,2006-08-25,38.58778762817383 +MRK,2006-08-28,39.07442855834961 +MRK,2006-08-29,39.3797721862793 +MRK,2006-08-30,38.931297302246094 +MRK,2006-08-31,38.6927490234375 +MRK,2006-09-01,39.08396911621094 +MRK,2006-09-05,39.28435134887695 +MRK,2006-09-06,39.50381851196289 +MRK,2006-09-07,38.77862548828125 +MRK,2006-09-08,39.17938995361328 +MRK,2006-09-11,39.39885330200195 +MRK,2006-09-12,40.21946716308594 +MRK,2006-09-13,39.20801544189453 +MRK,2006-09-14,39.15076446533203 +MRK,2006-09-15,39.21755599975586 +MRK,2006-09-18,38.931297302246094 +MRK,2006-09-19,39.29389190673828 +MRK,2006-09-20,40.01908493041992 +MRK,2006-09-21,40.02862548828125 +MRK,2006-09-22,40.114505767822266 +MRK,2006-09-25,40.038169860839844 +MRK,2006-09-26,39.847328186035156 +MRK,2006-09-27,40.45801544189453 +MRK,2006-09-28,40.13358688354492 +MRK,2006-09-29,39.98091506958008 +MRK,2006-10-02,39.761451721191406 +MRK,2006-10-03,40.066795349121094 +MRK,2006-10-04,40.01908493041992 +MRK,2006-10-05,39.52289962768555 +MRK,2006-10-06,39.9427490234375 +MRK,2006-10-09,39.9427490234375 +MRK,2006-10-10,39.904579162597656 +MRK,2006-10-11,40.257633209228516 +MRK,2006-10-12,40.8015251159668 +MRK,2006-10-13,41.22137451171875 +MRK,2006-10-16,41.7557258605957 +MRK,2006-10-17,41.946563720703125 +MRK,2006-10-18,42.4427490234375 +MRK,2006-10-19,42.45228958129883 +MRK,2006-10-20,43.549617767333984 +MRK,2006-10-23,43.606868743896484 +MRK,2006-10-24,43.82633590698242 +MRK,2006-10-25,43.959922790527344 +MRK,2006-10-26,44.093509674072266 +MRK,2006-10-27,43.979007720947266 +MRK,2006-10-30,43.549617767333984 +MRK,2006-10-31,43.33969497680664 +MRK,2006-11-01,43.578243255615234 +MRK,2006-11-02,43.32061004638672 +MRK,2006-11-03,43.03435134887695 +MRK,2006-11-06,43.711830139160156 +MRK,2006-11-07,43.79771041870117 +MRK,2006-11-08,42.30915832519531 +MRK,2006-11-09,40.91603088378906 +MRK,2006-11-10,41.14503860473633 +MRK,2006-11-13,41.46946716308594 +MRK,2006-11-14,41.8797721862793 +MRK,2006-11-15,42.127864837646484 +MRK,2006-11-16,42.60496139526367 +MRK,2006-11-17,42.99618148803711 +MRK,2006-11-20,42.52862548828125 +MRK,2006-11-21,42.19465637207031 +MRK,2006-11-22,42.347328186035156 +MRK,2006-11-24,42.156490325927734 +MRK,2006-11-27,41.622135162353516 +MRK,2006-11-28,41.66984558105469 +MRK,2006-11-29,42.51908493041992 +MRK,2006-11-30,42.47137451171875 +MRK,2006-12-01,42.99618148803711 +MRK,2006-12-04,42.652671813964844 +MRK,2006-12-05,43.31106948852539 +MRK,2006-12-06,42.624046325683594 +MRK,2006-12-07,41.9370231628418 +MRK,2006-12-08,41.917938232421875 +MRK,2006-12-11,41.9942741394043 +MRK,2006-12-12,41.622135162353516 +MRK,2006-12-13,41.35496139526367 +MRK,2006-12-14,41.60305404663086 +MRK,2006-12-15,41.98473358154297 +MRK,2006-12-18,41.82251739501953 +MRK,2006-12-19,41.51717758178711 +MRK,2006-12-20,41.316795349121094 +MRK,2006-12-21,41.288169860839844 +MRK,2006-12-22,40.86832046508789 +MRK,2006-12-26,40.83015441894531 +MRK,2006-12-27,41.38358688354492 +MRK,2006-12-28,41.55534362792969 +MRK,2006-12-29,41.60305404663086 +MRK,2007-01-03,42.00381851196289 +MRK,2007-01-04,43.04389190673828 +MRK,2007-01-05,42.270992279052734 +MRK,2007-01-08,42.261451721191406 +MRK,2007-01-09,41.8702278137207 +MRK,2007-01-10,42.09923553466797 +MRK,2007-01-11,42.23282241821289 +MRK,2007-01-12,42.738548278808594 +MRK,2007-01-16,42.89122009277344 +MRK,2007-01-17,42.9484748840332 +MRK,2007-01-18,43.64503860473633 +MRK,2007-01-19,43.511451721191406 +MRK,2007-01-22,43.225189208984375 +MRK,2007-01-23,43.635494232177734 +MRK,2007-01-24,44.10305404663086 +MRK,2007-01-25,43.893131256103516 +MRK,2007-01-26,43.88358688354492 +MRK,2007-01-29,43.42557144165039 +MRK,2007-01-30,42.85305404663086 +MRK,2007-01-31,42.700382232666016 +MRK,2007-02-01,43.0629768371582 +MRK,2007-02-02,42.681297302246094 +MRK,2007-02-05,42.538169860839844 +MRK,2007-02-06,42.595420837402344 +MRK,2007-02-07,42.23282241821289 +MRK,2007-02-08,41.90839767456055 +MRK,2007-02-09,41.8129768371582 +MRK,2007-02-12,41.84160232543945 +MRK,2007-02-13,41.9370231628418 +MRK,2007-02-14,42.04198455810547 +MRK,2007-02-15,41.8702278137207 +MRK,2007-02-16,42.25190734863281 +MRK,2007-02-20,42.461830139160156 +MRK,2007-02-21,41.9370231628418 +MRK,2007-02-22,41.22137451171875 +MRK,2007-02-23,40.97328186035156 +MRK,2007-02-26,42.4427490234375 +MRK,2007-02-27,41.20228958129883 +MRK,2007-02-28,42.127864837646484 +MRK,2007-03-01,41.975189208984375 +MRK,2007-03-02,42.16603088378906 +MRK,2007-03-05,42.22328186035156 +MRK,2007-03-06,42.624046325683594 +MRK,2007-03-07,41.85114669799805 +MRK,2007-03-08,42.328243255615234 +MRK,2007-03-09,42.566795349121094 +MRK,2007-03-12,42.261451721191406 +MRK,2007-03-13,41.38358688354492 +MRK,2007-03-14,41.288169860839844 +MRK,2007-03-15,41.211830139160156 +MRK,2007-03-16,41.11641311645508 +MRK,2007-03-19,41.431297302246094 +MRK,2007-03-20,41.63167953491211 +MRK,2007-03-21,42.22328186035156 +MRK,2007-03-22,42.14694595336914 +MRK,2007-03-23,42.41412353515625 +MRK,2007-03-26,42.0515251159668 +MRK,2007-03-27,41.65076446533203 +MRK,2007-03-28,41.25 +MRK,2007-03-29,41.9370231628418 +MRK,2007-03-30,42.14694595336914 +MRK,2007-04-02,42.9484748840332 +MRK,2007-04-03,43.3015251159668 +MRK,2007-04-04,43.29198455810547 +MRK,2007-04-05,43.45419692993164 +MRK,2007-04-09,43.55915832519531 +MRK,2007-04-10,43.75954055786133 +MRK,2007-04-11,43.55915832519531 +MRK,2007-04-12,44.23664093017578 +MRK,2007-04-13,47.91030502319336 +MRK,2007-04-16,48.01526641845703 +MRK,2007-04-17,47.71946716308594 +MRK,2007-04-18,47.41412353515625 +MRK,2007-04-19,47.85305404663086 +MRK,2007-04-20,49.13167953491211 +MRK,2007-04-23,49.303436279296875 +MRK,2007-04-24,49.23664093017578 +MRK,2007-04-25,49.99045944213867 +MRK,2007-04-26,50.02862548828125 +MRK,2007-04-27,49.48473358154297 +MRK,2007-04-30,49.08396911621094 +MRK,2007-05-01,48.64503860473633 +MRK,2007-05-02,48.88358688354492 +MRK,2007-05-03,49.18893051147461 +MRK,2007-05-04,49.54198455810547 +MRK,2007-05-07,49.64694595336914 +MRK,2007-05-08,49.847328186035156 +MRK,2007-05-09,49.66603088378906 +MRK,2007-05-10,48.74045944213867 +MRK,2007-05-11,49.61832046508789 +MRK,2007-05-14,49.69465637207031 +MRK,2007-05-15,50.209922790527344 +MRK,2007-05-16,50.27671813964844 +MRK,2007-05-17,50.0572509765625 +MRK,2007-05-18,50.81106948852539 +MRK,2007-05-21,51.32633590698242 +MRK,2007-05-22,51.66984558105469 +MRK,2007-05-23,51.860687255859375 +MRK,2007-05-24,51.288169860839844 +MRK,2007-05-25,51.24045944213867 +MRK,2007-05-29,50.95419692993164 +MRK,2007-05-30,50.29580307006836 +MRK,2007-05-31,50.04771041870117 +MRK,2007-06-01,49.75190734863281 +MRK,2007-06-04,49.3797721862793 +MRK,2007-06-05,49.08396911621094 +MRK,2007-06-06,48.435115814208984 +MRK,2007-06-07,48.03435134887695 +MRK,2007-06-08,47.843509674072266 +MRK,2007-06-11,48.711830139160156 +MRK,2007-06-12,47.91984558105469 +MRK,2007-06-13,48.34923553466797 +MRK,2007-06-14,47.92938995361328 +MRK,2007-06-15,48.406490325927734 +MRK,2007-06-18,48.31106948852539 +MRK,2007-06-19,48.01526641845703 +MRK,2007-06-20,47.00381851196289 +MRK,2007-06-21,47.04198455810547 +MRK,2007-06-22,46.32633590698242 +MRK,2007-06-25,46.125953674316406 +MRK,2007-06-26,46.8702278137207 +MRK,2007-06-27,48.024810791015625 +MRK,2007-06-28,48.167938232421875 +MRK,2007-06-29,47.51908493041992 +MRK,2007-07-02,47.299617767333984 +MRK,2007-07-03,47.54771041870117 +MRK,2007-07-05,47.538169860839844 +MRK,2007-07-06,47.19465637207031 +MRK,2007-07-09,47.156490325927734 +MRK,2007-07-10,46.431297302246094 +MRK,2007-07-11,46.66030502319336 +MRK,2007-07-12,48.44465637207031 +MRK,2007-07-13,48.520992279052734 +MRK,2007-07-16,48.50190734863281 +MRK,2007-07-17,47.96755599975586 +MRK,2007-07-18,47.652671813964844 +MRK,2007-07-19,47.08015441894531 +MRK,2007-07-20,46.774810791015625 +MRK,2007-07-23,49.933204650878906 +MRK,2007-07-24,49.35114669799805 +MRK,2007-07-25,50.935115814208984 +MRK,2007-07-26,49.58969497680664 +MRK,2007-07-27,47.82442855834961 +MRK,2007-07-30,47.82442855834961 +MRK,2007-07-31,47.375953674316406 +MRK,2007-08-01,48.683204650878906 +MRK,2007-08-02,49.274810791015625 +MRK,2007-08-03,47.98664093017578 +MRK,2007-08-06,48.99809265136719 +MRK,2007-08-07,49.26526641845703 +MRK,2007-08-08,49.961830139160156 +MRK,2007-08-09,49.08396911621094 +MRK,2007-08-10,48.549617767333984 +MRK,2007-08-13,48.2442741394043 +MRK,2007-08-14,47.643131256103516 +MRK,2007-08-15,47.5 +MRK,2007-08-16,47.19465637207031 +MRK,2007-08-17,47.347328186035156 +MRK,2007-08-20,47.69084167480469 +MRK,2007-08-21,47.49045944213867 +MRK,2007-08-22,48.053436279296875 +MRK,2007-08-23,48.1870231628418 +MRK,2007-08-24,48.492366790771484 +MRK,2007-08-27,47.82442855834961 +MRK,2007-08-28,46.95610809326172 +MRK,2007-08-29,47.63358688354492 +MRK,2007-08-30,47.385494232177734 +MRK,2007-08-31,47.872135162353516 +MRK,2007-09-04,47.74809265136719 +MRK,2007-09-05,47.13740539550781 +MRK,2007-09-06,48.15839767456055 +MRK,2007-09-07,47.299617767333984 +MRK,2007-09-10,47.52862548828125 +MRK,2007-09-11,47.66221237182617 +MRK,2007-09-12,47.39503860473633 +MRK,2007-09-13,47.57633590698242 +MRK,2007-09-14,47.270992279052734 +MRK,2007-09-17,47.14694595336914 +MRK,2007-09-18,48.25381851196289 +MRK,2007-09-19,49.1984748840332 +MRK,2007-09-20,49.02671813964844 +MRK,2007-09-21,49.446563720703125 +MRK,2007-09-24,49.3129768371582 +MRK,2007-09-25,49.885494232177734 +MRK,2007-09-26,50.19084167480469 +MRK,2007-09-27,49.904579162597656 +MRK,2007-09-28,49.32251739501953 +MRK,2007-10-01,50.02862548828125 +MRK,2007-10-02,49.2557258605957 +MRK,2007-10-03,49.761451721191406 +MRK,2007-10-04,50.43893051147461 +MRK,2007-10-05,51.05915832519531 +MRK,2007-10-08,50.71564865112305 +MRK,2007-10-09,51.17366409301758 +MRK,2007-10-10,50.79198455810547 +MRK,2007-10-11,50.610687255859375 +MRK,2007-10-12,51.05915832519531 +MRK,2007-10-15,50.84923553466797 +MRK,2007-10-16,50.60114669799805 +MRK,2007-10-17,50.97328186035156 +MRK,2007-10-18,50.94465637207031 +MRK,2007-10-19,50.67748260498047 +MRK,2007-10-22,52.13740539550781 +MRK,2007-10-23,53.77862548828125 +MRK,2007-10-24,53.625953674316406 +MRK,2007-10-25,54.446563720703125 +MRK,2007-10-26,54.9427490234375 +MRK,2007-10-29,55.124046325683594 +MRK,2007-10-30,55.209922790527344 +MRK,2007-10-31,55.59160232543945 +MRK,2007-11-01,54.73282241821289 +MRK,2007-11-02,53.47328186035156 +MRK,2007-11-05,53.36832046508789 +MRK,2007-11-06,53.42557144165039 +MRK,2007-11-07,51.71755599975586 +MRK,2007-11-08,52.261451721191406 +MRK,2007-11-09,53.33969497680664 +MRK,2007-11-12,53.42557144165039 +MRK,2007-11-13,54.856868743896484 +MRK,2007-11-14,54.67557144165039 +MRK,2007-11-15,55.26717758178711 +MRK,2007-11-16,55.70610809326172 +MRK,2007-11-19,55.582061767578125 +MRK,2007-11-20,55.26717758178711 +MRK,2007-11-21,53.931297302246094 +MRK,2007-11-23,55.01908493041992 +MRK,2007-11-26,54.95228958129883 +MRK,2007-11-27,56.24045944213867 +MRK,2007-11-28,57.213741302490234 +MRK,2007-11-29,57.17557144165039 +MRK,2007-11-30,56.64122009277344 +MRK,2007-12-03,56.078243255615234 +MRK,2007-12-04,55.71564865112305 +MRK,2007-12-05,56.67938995361328 +MRK,2007-12-06,56.774810791015625 +MRK,2007-12-07,57.89122009277344 +MRK,2007-12-10,57.98664093017578 +MRK,2007-12-11,57.63358688354492 +MRK,2007-12-12,56.98473358154297 +MRK,2007-12-13,57.0515251159668 +MRK,2007-12-14,56.84160232543945 +MRK,2007-12-17,56.76526641845703 +MRK,2007-12-18,57.00381851196289 +MRK,2007-12-19,56.622135162353516 +MRK,2007-12-20,55.85877990722656 +MRK,2007-12-21,56.44084167480469 +MRK,2007-12-24,57.00381851196289 +MRK,2007-12-26,56.6984748840332 +MRK,2007-12-27,55.88740539550781 +MRK,2007-12-28,56.020992279052734 +MRK,2007-12-31,55.4484748840332 +MRK,2008-01-02,54.742366790771484 +MRK,2008-01-03,54.69465637207031 +MRK,2008-01-04,54.24618148803711 +MRK,2008-01-07,55.26717758178711 +MRK,2008-01-08,56.92748260498047 +MRK,2008-01-09,57.729007720947266 +MRK,2008-01-10,57.700382232666016 +MRK,2008-01-11,57.77671813964844 +MRK,2008-01-14,57.04198455810547 +MRK,2008-01-15,55.51526641845703 +MRK,2008-01-16,55.67748260498047 +MRK,2008-01-17,52.356868743896484 +MRK,2008-01-18,50.877864837646484 +MRK,2008-01-22,48.99809265136719 +MRK,2008-01-23,48.0057258605957 +MRK,2008-01-24,47.290077209472656 +MRK,2008-01-25,45.60114669799805 +MRK,2008-01-28,46.9942741394043 +MRK,2008-01-29,45.81106948852539 +MRK,2008-01-30,44.036258697509766 +MRK,2008-01-31,43.988548278808594 +MRK,2008-02-01,43.874046325683594 +MRK,2008-02-04,45.29580307006836 +MRK,2008-02-05,43.845420837402344 +MRK,2008-02-06,43.61641311645508 +MRK,2008-02-07,43.606868743896484 +MRK,2008-02-08,42.49045944213867 +MRK,2008-02-11,43.23473358154297 +MRK,2008-02-12,44.39885330200195 +MRK,2008-02-13,45.39122009277344 +MRK,2008-02-14,44.75190734863281 +MRK,2008-02-15,45.35305404663086 +MRK,2008-02-19,44.91412353515625 +MRK,2008-02-20,44.86641311645508 +MRK,2008-02-21,44.01717758178711 +MRK,2008-02-22,43.959922790527344 +MRK,2008-02-25,44.64694595336914 +MRK,2008-02-26,44.26526641845703 +MRK,2008-02-27,43.35877990722656 +MRK,2008-02-28,43.1297721862793 +MRK,2008-02-29,42.270992279052734 +MRK,2008-03-03,42.04198455810547 +MRK,2008-03-04,41.7557258605957 +MRK,2008-03-05,41.26908493041992 +MRK,2008-03-06,40.4484748840332 +MRK,2008-03-07,39.83778762817383 +MRK,2008-03-10,39.3702278137207 +MRK,2008-03-11,40.38167953491211 +MRK,2008-03-12,40.5057258605957 +MRK,2008-03-13,40.00954055786133 +MRK,2008-03-14,39.093509674072266 +MRK,2008-03-17,39.933204650878906 +MRK,2008-03-18,41.211830139160156 +MRK,2008-03-19,41.020992279052734 +MRK,2008-03-20,41.374046325683594 +MRK,2008-03-24,42.22328186035156 +MRK,2008-03-25,42.624046325683594 +MRK,2008-03-26,42.652671813964844 +MRK,2008-03-27,42.729007720947266 +MRK,2008-03-28,42.47137451171875 +MRK,2008-03-31,36.211830139160156 +MRK,2008-04-01,36.564884185791016 +MRK,2008-04-02,35.40076446533203 +MRK,2008-04-03,36.60305404663086 +MRK,2008-04-04,38.167938232421875 +MRK,2008-04-07,38.91221237182617 +MRK,2008-04-08,39.02671813964844 +MRK,2008-04-09,39.064884185791016 +MRK,2008-04-10,39.799617767333984 +MRK,2008-04-11,39.2557258605957 +MRK,2008-04-14,39.50381851196289 +MRK,2008-04-15,39.332061767578125 +MRK,2008-04-16,38.463741302490234 +MRK,2008-04-17,37.42366409301758 +MRK,2008-04-18,37.93893051147461 +MRK,2008-04-21,37.814884185791016 +MRK,2008-04-22,36.74618148803711 +MRK,2008-04-23,36.85114669799805 +MRK,2008-04-24,38.139312744140625 +MRK,2008-04-25,38.85496139526367 +MRK,2008-04-28,39.54198455810547 +MRK,2008-04-29,35.43893051147461 +MRK,2008-04-30,36.29771041870117 +MRK,2008-05-01,37.16603088378906 +MRK,2008-05-02,37.566795349121094 +MRK,2008-05-05,37.19465637207031 +MRK,2008-05-06,37.06106948852539 +MRK,2008-05-07,37.22328186035156 +MRK,2008-05-08,37.299617767333984 +MRK,2008-05-09,37.20419692993164 +MRK,2008-05-12,37.80534362792969 +MRK,2008-05-13,37.375953674316406 +MRK,2008-05-14,38.0057258605957 +MRK,2008-05-15,38.167938232421875 +MRK,2008-05-16,38.167938232421875 +MRK,2008-05-19,38.1870231628418 +MRK,2008-05-20,37.91984558105469 +MRK,2008-05-21,37.33778762817383 +MRK,2008-05-22,37.242366790771484 +MRK,2008-05-23,36.96564865112305 +MRK,2008-05-27,36.85114669799805 +MRK,2008-05-28,36.889312744140625 +MRK,2008-05-29,37.13740539550781 +MRK,2008-05-30,37.17557144165039 +MRK,2008-06-02,36.421756744384766 +MRK,2008-06-03,36.593509674072266 +MRK,2008-06-04,36.421756744384766 +MRK,2008-06-05,37.10877990722656 +MRK,2008-06-06,35.77289962768555 +MRK,2008-06-09,35.29580307006836 +MRK,2008-06-10,34.72328186035156 +MRK,2008-06-11,34.093509674072266 +MRK,2008-06-12,33.77862548828125 +MRK,2008-06-13,33.902671813964844 +MRK,2008-06-16,33.406490325927734 +MRK,2008-06-17,33.09160232543945 +MRK,2008-06-18,33.26335906982422 +MRK,2008-06-19,33.96946716308594 +MRK,2008-06-20,33.520992279052734 +MRK,2008-06-23,34.18893051147461 +MRK,2008-06-24,35.33396911621094 +MRK,2008-06-25,35.286258697509766 +MRK,2008-06-26,34.54198455810547 +MRK,2008-06-27,35.286258697509766 +MRK,2008-06-30,35.963741302490234 +MRK,2008-07-01,36.60305404663086 +MRK,2008-07-02,36.29771041870117 +MRK,2008-07-03,36.68893051147461 +MRK,2008-07-07,34.92366409301758 +MRK,2008-07-08,35.27671813964844 +MRK,2008-07-09,35.36259460449219 +MRK,2008-07-10,35.30534362792969 +MRK,2008-07-11,35.066795349121094 +MRK,2008-07-14,35.181297302246094 +MRK,2008-07-15,34.904579162597656 +MRK,2008-07-16,34.95228958129883 +MRK,2008-07-17,35.26717758178711 +MRK,2008-07-18,35.95419692993164 +MRK,2008-07-21,33.711830139160156 +MRK,2008-07-22,29.895038604736328 +MRK,2008-07-23,30.314884185791016 +MRK,2008-07-24,30.744274139404297 +MRK,2008-07-25,31.18320655822754 +MRK,2008-07-28,30.591602325439453 +MRK,2008-07-29,30.925573348999023 +MRK,2008-07-30,31.459924697875977 +MRK,2008-07-31,31.393129348754883 +MRK,2008-08-01,31.73664093017578 +MRK,2008-08-04,31.870229721069336 +MRK,2008-08-05,33.110687255859375 +MRK,2008-08-06,33.683204650878906 +MRK,2008-08-07,33.28244400024414 +MRK,2008-08-08,34.303436279296875 +MRK,2008-08-11,34.26526641845703 +MRK,2008-08-12,34.51335906982422 +MRK,2008-08-13,34.10305404663086 +MRK,2008-08-14,34.29389190673828 +MRK,2008-08-15,34.50381851196289 +MRK,2008-08-18,34.07442855834961 +MRK,2008-08-19,33.635494232177734 +MRK,2008-08-20,33.33969497680664 +MRK,2008-08-21,33.225189208984375 +MRK,2008-08-22,33.654579162597656 +MRK,2008-08-25,33.39694595336914 +MRK,2008-08-26,33.79771041870117 +MRK,2008-08-27,34.093509674072266 +MRK,2008-08-28,34.73282241821289 +MRK,2008-08-29,34.036258697509766 +MRK,2008-09-02,33.23473358154297 +MRK,2008-09-03,33.082061767578125 +MRK,2008-09-04,32.60496139526367 +MRK,2008-09-05,32.729007720947266 +MRK,2008-09-08,33.85496139526367 +MRK,2008-09-09,32.76717758178711 +MRK,2008-09-10,31.98473358154297 +MRK,2008-09-11,32.433204650878906 +MRK,2008-09-12,32.270992279052734 +MRK,2008-09-15,31.22137451171875 +MRK,2008-09-16,30.80152702331543 +MRK,2008-09-17,29.704198837280273 +MRK,2008-09-18,30.467557907104492 +MRK,2008-09-19,30.38167953491211 +MRK,2008-09-22,30.00954246520996 +MRK,2008-09-23,29.341602325439453 +MRK,2008-09-24,30.02862548828125 +MRK,2008-09-25,30.887405395507812 +MRK,2008-09-26,30.648855209350586 +MRK,2008-09-29,28.950382232666016 +MRK,2008-09-30,30.114503860473633 +MRK,2008-10-01,30.620229721069336 +MRK,2008-10-02,29.675573348999023 +MRK,2008-10-03,30.324426651000977 +MRK,2008-10-06,28.664121627807617 +MRK,2008-10-07,27.595420837402344 +MRK,2008-10-08,27.2137393951416 +MRK,2008-10-09,25.00954246520996 +MRK,2008-10-10,25.02862548828125 +MRK,2008-10-13,28.072519302368164 +MRK,2008-10-14,27.795801162719727 +MRK,2008-10-15,25.3435115814209 +MRK,2008-10-16,26.898855209350586 +MRK,2008-10-17,27.194656372070312 +MRK,2008-10-20,29.58015251159668 +MRK,2008-10-21,28.597328186035156 +MRK,2008-10-22,26.72709846496582 +MRK,2008-10-23,27.52862548828125 +MRK,2008-10-24,26.097328186035156 +MRK,2008-10-27,25.591602325439453 +MRK,2008-10-28,28.33015251159668 +MRK,2008-10-29,27.366411209106445 +MRK,2008-10-30,28.807252883911133 +MRK,2008-10-31,29.532442092895508 +MRK,2008-11-03,28.597328186035156 +MRK,2008-11-04,29.704198837280273 +MRK,2008-11-05,27.404579162597656 +MRK,2008-11-06,26.583969116210938 +MRK,2008-11-07,27.595420837402344 +MRK,2008-11-10,26.63167953491211 +MRK,2008-11-11,26.28816795349121 +MRK,2008-11-12,25.496183395385742 +MRK,2008-11-13,27.223281860351562 +MRK,2008-11-14,26.078243255615234 +MRK,2008-11-17,24.799617767333984 +MRK,2008-11-18,24.93320655822754 +MRK,2008-11-19,24.1507625579834 +MRK,2008-11-20,22.480915069580078 +MRK,2008-11-21,23.282442092895508 +MRK,2008-11-24,24.274808883666992 +MRK,2008-11-25,24.62786293029785 +MRK,2008-11-26,25.104961395263672 +MRK,2008-11-28,25.496183395385742 +MRK,2008-12-01,23.71183204650879 +MRK,2008-12-02,25.45801544189453 +MRK,2008-12-03,25.248092651367188 +MRK,2008-12-04,23.854961395263672 +MRK,2008-12-05,25.276718139648438 +MRK,2008-12-08,25.76335906982422 +MRK,2008-12-09,25.104961395263672 +MRK,2008-12-10,25.744274139404297 +MRK,2008-12-11,25.229007720947266 +MRK,2008-12-12,25.80152702331543 +MRK,2008-12-15,25.38167953491211 +MRK,2008-12-16,26.63167953491211 +MRK,2008-12-17,25.87786293029785 +MRK,2008-12-18,26.469465255737305 +MRK,2008-12-19,27.251907348632812 +MRK,2008-12-22,27.757633209228516 +MRK,2008-12-23,28.062976837158203 +MRK,2008-12-24,27.92938995361328 +MRK,2008-12-26,27.671756744384766 +MRK,2008-12-29,27.003816604614258 +MRK,2008-12-30,28.244274139404297 +MRK,2008-12-31,29.007633209228516 +MRK,2009-01-02,29.58015251159668 +MRK,2009-01-05,29.13167953491211 +MRK,2009-01-06,28.597328186035156 +MRK,2009-01-07,28.139312744140625 +MRK,2009-01-08,28.01526641845703 +MRK,2009-01-09,27.414121627807617 +MRK,2009-01-12,27.194656372070312 +MRK,2009-01-13,27.137405395507812 +MRK,2009-01-14,26.545801162719727 +MRK,2009-01-15,26.832061767578125 +MRK,2009-01-16,26.898855209350586 +MRK,2009-01-20,26.612594604492188 +MRK,2009-01-21,26.307252883911133 +MRK,2009-01-22,26.192747116088867 +MRK,2009-01-23,26.908397674560547 +MRK,2009-01-26,26.517175674438477 +MRK,2009-01-27,27.07061004638672 +MRK,2009-01-28,27.46183204650879 +MRK,2009-01-29,27.614503860473633 +MRK,2009-01-30,27.242366790771484 +MRK,2009-02-02,27.12786293029785 +MRK,2009-02-03,28.854961395263672 +MRK,2009-02-04,28.530534744262695 +MRK,2009-02-05,28.72137451171875 +MRK,2009-02-06,29.360687255859375 +MRK,2009-02-09,29.246183395385742 +MRK,2009-02-10,27.681297302246094 +MRK,2009-02-11,28.358779907226562 +MRK,2009-02-12,27.996183395385742 +MRK,2009-02-13,27.43320655822754 +MRK,2009-02-17,27.299617767333984 +MRK,2009-02-18,27.328243255615234 +MRK,2009-02-19,27.223281860351562 +MRK,2009-02-20,26.812976837158203 +MRK,2009-02-23,26.603052139282227 +MRK,2009-02-24,27.223281860351562 +MRK,2009-02-25,26.63167953491211 +MRK,2009-02-26,24.847328186035156 +MRK,2009-02-27,23.091602325439453 +MRK,2009-03-02,22.366411209106445 +MRK,2009-03-03,21.994274139404297 +MRK,2009-03-04,22.108779907226562 +MRK,2009-03-05,21.125953674316406 +MRK,2009-03-06,21.69847297668457 +MRK,2009-03-09,20.02862548828125 +MRK,2009-03-10,21.18320655822754 +MRK,2009-03-11,20.935115814208984 +MRK,2009-03-12,22.92938995361328 +MRK,2009-03-13,25.83015251159668 +MRK,2009-03-16,25.00954246520996 +MRK,2009-03-17,25.391220092773438 +MRK,2009-03-18,25.725191116333008 +MRK,2009-03-19,24.847328186035156 +MRK,2009-03-20,25.496183395385742 +MRK,2009-03-23,26.69847297668457 +MRK,2009-03-24,26.479007720947266 +MRK,2009-03-25,26.24045753479004 +MRK,2009-03-26,26.31679344177246 +MRK,2009-03-27,25.916030883789062 +MRK,2009-03-30,25.333969116210938 +MRK,2009-03-31,25.524808883666992 +MRK,2009-04-01,25.753816604614258 +MRK,2009-04-02,25.76335906982422 +MRK,2009-04-03,25.248092651367188 +MRK,2009-04-06,25.44847297668457 +MRK,2009-04-07,25.06679344177246 +MRK,2009-04-08,25.534351348876953 +MRK,2009-04-09,25.095420837402344 +MRK,2009-04-13,24.856870651245117 +MRK,2009-04-14,24.503816604614258 +MRK,2009-04-15,25.047710418701172 +MRK,2009-04-16,24.666030883789062 +MRK,2009-04-17,24.55152702331543 +MRK,2009-04-20,24.064884185791016 +MRK,2009-04-21,22.46183204650879 +MRK,2009-04-22,21.917938232421875 +MRK,2009-04-23,22.166030883789062 +MRK,2009-04-24,22.375953674316406 +MRK,2009-04-27,22.366411209106445 +MRK,2009-04-28,22.108779907226562 +MRK,2009-04-29,22.805343627929688 +MRK,2009-04-30,23.129770278930664 +MRK,2009-05-01,23.187023162841797 +MRK,2009-05-04,23.492366790771484 +MRK,2009-05-05,23.4637393951416 +MRK,2009-05-06,23.482824325561523 +MRK,2009-05-07,24.055343627929688 +MRK,2009-05-08,23.68320655822754 +MRK,2009-05-11,23.282442092895508 +MRK,2009-05-12,23.835878372192383 +MRK,2009-05-13,24.494274139404297 +MRK,2009-05-14,24.856870651245117 +MRK,2009-05-15,24.303434371948242 +MRK,2009-05-18,24.56106948852539 +MRK,2009-05-19,24.58969497680664 +MRK,2009-05-20,24.895038604736328 +MRK,2009-05-21,24.923664093017578 +MRK,2009-05-22,24.97137451171875 +MRK,2009-05-26,25.3435115814209 +MRK,2009-05-27,25.41030502319336 +MRK,2009-05-28,25.543893814086914 +MRK,2009-05-29,26.31679344177246 +MRK,2009-06-01,26.269084930419922 +MRK,2009-06-02,26.431297302246094 +MRK,2009-06-03,26.326335906982422 +MRK,2009-06-04,25.362594604492188 +MRK,2009-06-05,24.875953674316406 +MRK,2009-06-08,24.742366790771484 +MRK,2009-06-09,24.54198455810547 +MRK,2009-06-10,24.417938232421875 +MRK,2009-06-11,24.99045753479004 +MRK,2009-06-12,24.885496139526367 +MRK,2009-06-15,23.81679344177246 +MRK,2009-06-16,23.31106948852539 +MRK,2009-06-17,23.635496139526367 +MRK,2009-06-18,24.475191116333008 +MRK,2009-06-19,24.723281860351562 +MRK,2009-06-22,24.026718139648438 +MRK,2009-06-23,23.959924697875977 +MRK,2009-06-24,24.284351348876953 +MRK,2009-06-25,25.353052139282227 +MRK,2009-06-26,25.76335906982422 +MRK,2009-06-29,26.574426651000977 +MRK,2009-06-30,26.67938995361328 +MRK,2009-07-01,26.76526641845703 +MRK,2009-07-02,25.77290153503418 +MRK,2009-07-06,26.612594604492188 +MRK,2009-07-07,26.354961395263672 +MRK,2009-07-08,26.755725860595703 +MRK,2009-07-09,25.77290153503418 +MRK,2009-07-10,25.238550186157227 +MRK,2009-07-13,25.591602325439453 +MRK,2009-07-14,25.916030883789062 +MRK,2009-07-15,26.440839767456055 +MRK,2009-07-16,26.5935115814209 +MRK,2009-07-17,26.412214279174805 +MRK,2009-07-20,26.66030502319336 +MRK,2009-07-21,28.29198455810547 +MRK,2009-07-22,28.101144790649414 +MRK,2009-07-23,28.864503860473633 +MRK,2009-07-24,29.57061004638672 +MRK,2009-07-27,29.360687255859375 +MRK,2009-07-28,28.645038604736328 +MRK,2009-07-29,28.501907348632812 +MRK,2009-07-30,28.568702697753906 +MRK,2009-07-31,28.635496139526367 +MRK,2009-08-03,28.645038604736328 +MRK,2009-08-04,28.473281860351562 +MRK,2009-08-05,28.253816604614258 +MRK,2009-08-06,28.01526641845703 +MRK,2009-08-07,28.72137451171875 +MRK,2009-08-10,29.19847297668457 +MRK,2009-08-11,28.940839767456055 +MRK,2009-08-12,29.332061767578125 +MRK,2009-08-13,29.56106948852539 +MRK,2009-08-14,29.56106948852539 +MRK,2009-08-17,29.465648651123047 +MRK,2009-08-18,29.303434371948242 +MRK,2009-08-19,30.03816795349121 +MRK,2009-08-20,29.904579162597656 +MRK,2009-08-21,31.068702697753906 +MRK,2009-08-24,31.011449813842773 +MRK,2009-08-25,31.440839767456055 +MRK,2009-08-26,31.18320655822754 +MRK,2009-08-27,31.364503860473633 +MRK,2009-08-28,30.83969497680664 +MRK,2009-08-31,30.944656372070312 +MRK,2009-09-01,30.333969116210938 +MRK,2009-09-02,29.398855209350586 +MRK,2009-09-03,28.854961395263672 +MRK,2009-09-04,29.293893814086914 +MRK,2009-09-08,29.55152702331543 +MRK,2009-09-09,30.104961395263672 +MRK,2009-09-10,30.496183395385742 +MRK,2009-09-11,31.049617767333984 +MRK,2009-09-14,31.383588790893555 +MRK,2009-09-15,31.202289581298828 +MRK,2009-09-16,30.696565628051758 +MRK,2009-09-17,30.543893814086914 +MRK,2009-09-18,30.41984748840332 +MRK,2009-09-21,30.362594604492188 +MRK,2009-09-22,29.895038604736328 +MRK,2009-09-23,29.895038604736328 +MRK,2009-09-24,29.58969497680664 +MRK,2009-09-25,29.818702697753906 +MRK,2009-09-28,30.562976837158203 +MRK,2009-09-29,30.391220092773438 +MRK,2009-09-30,30.181297302246094 +MRK,2009-10-01,29.751907348632812 +MRK,2009-10-02,30.200382232666016 +MRK,2009-10-05,30.314884185791016 +MRK,2009-10-06,31.020992279052734 +MRK,2009-10-07,30.715648651123047 +MRK,2009-10-08,30.944656372070312 +MRK,2009-10-09,31.068702697753906 +MRK,2009-10-12,31.354961395263672 +MRK,2009-10-13,30.935115814208984 +MRK,2009-10-14,31.393129348754883 +MRK,2009-10-15,31.774808883666992 +MRK,2009-10-16,31.68893051147461 +MRK,2009-10-19,32.185115814208984 +MRK,2009-10-20,32.17557144165039 +MRK,2009-10-21,31.18320655822754 +MRK,2009-10-22,31.364503860473633 +MRK,2009-10-23,30.944656372070312 +MRK,2009-10-26,30.553434371948242 +MRK,2009-10-27,30.944656372070312 +MRK,2009-10-28,30.582061767578125 +MRK,2009-10-29,29.875953674316406 +MRK,2009-10-30,29.51335906982422 +MRK,2009-11-02,29.828243255615234 +MRK,2009-11-03,29.26526641845703 +MRK,2009-11-04,31.145038604736328 +MRK,2009-11-05,31.21183204650879 +MRK,2009-11-06,31.097328186035156 +MRK,2009-11-09,31.898855209350586 +MRK,2009-11-10,32.07061004638672 +MRK,2009-11-11,31.69847297668457 +MRK,2009-11-12,31.469465255737305 +MRK,2009-11-13,31.583969116210938 +MRK,2009-11-16,32.261451721191406 +MRK,2009-11-17,32.71946716308594 +MRK,2009-11-18,33.53053283691406 +MRK,2009-11-19,33.711830139160156 +MRK,2009-11-20,34.790077209472656 +MRK,2009-11-23,34.75190734863281 +MRK,2009-11-24,34.56106948852539 +MRK,2009-11-25,34.89503860473633 +MRK,2009-11-27,34.627864837646484 +MRK,2009-11-30,34.5515251159668 +MRK,2009-12-01,35.19084167480469 +MRK,2009-12-02,35.114505767822266 +MRK,2009-12-03,35.08587646484375 +MRK,2009-12-04,35.01908493041992 +MRK,2009-12-07,35.01908493041992 +MRK,2009-12-08,34.685115814208984 +MRK,2009-12-09,35.4484748840332 +MRK,2009-12-10,35.82061004638672 +MRK,2009-12-11,35.372135162353516 +MRK,2009-12-14,36.040077209472656 +MRK,2009-12-15,36.25954055786133 +MRK,2009-12-16,36.020992279052734 +MRK,2009-12-17,35.57251739501953 +MRK,2009-12-18,35.6870231628418 +MRK,2009-12-21,35.963741302490234 +MRK,2009-12-22,36.020992279052734 +MRK,2009-12-23,35.54389190673828 +MRK,2009-12-24,35.29580307006836 +MRK,2009-12-28,35.582061767578125 +MRK,2009-12-29,35.40076446533203 +MRK,2009-12-30,35.36259460449219 +MRK,2009-12-31,34.86641311645508 +MRK,2010-01-04,35.314884185791016 +MRK,2010-01-05,35.45801544189453 +MRK,2010-01-06,35.935115814208984 +MRK,2010-01-07,35.992366790771484 +MRK,2010-01-08,35.97328186035156 +MRK,2010-01-11,36.11641311645508 +MRK,2010-01-12,35.83015441894531 +MRK,2010-01-13,37.14694595336914 +MRK,2010-01-14,38.15839767456055 +MRK,2010-01-15,37.66221237182617 +MRK,2010-01-19,38.75954055786133 +MRK,2010-01-20,39.15076446533203 +MRK,2010-01-21,38.2442741394043 +MRK,2010-01-22,37.08969497680664 +MRK,2010-01-25,36.98473358154297 +MRK,2010-01-26,36.8129768371582 +MRK,2010-01-27,36.8702278137207 +MRK,2010-01-28,36.23091506958008 +MRK,2010-01-29,36.431297302246094 +MRK,2010-02-01,36.54580307006836 +MRK,2010-02-02,37.729007720947266 +MRK,2010-02-03,36.946563720703125 +MRK,2010-02-04,35.40076446533203 +MRK,2010-02-05,35.04771041870117 +MRK,2010-02-08,34.91412353515625 +MRK,2010-02-09,34.799617767333984 +MRK,2010-02-10,34.54198455810547 +MRK,2010-02-11,35.19084167480469 +MRK,2010-02-12,35.229007720947266 +MRK,2010-02-16,35.935115814208984 +MRK,2010-02-17,35.6297721862793 +MRK,2010-02-18,35.582061767578125 +MRK,2010-02-19,35.77289962768555 +MRK,2010-02-22,35.41984558105469 +MRK,2010-02-23,34.83778762817383 +MRK,2010-02-24,35.238548278808594 +MRK,2010-02-25,34.89503860473633 +MRK,2010-02-26,35.19084167480469 +MRK,2010-03-01,35.5629768371582 +MRK,2010-03-02,35.67748260498047 +MRK,2010-03-03,35.5057258605957 +MRK,2010-03-04,35.43893051147461 +MRK,2010-03-05,35.77289962768555 +MRK,2010-03-08,35.639312744140625 +MRK,2010-03-09,35.343509674072266 +MRK,2010-03-10,34.99045944213867 +MRK,2010-03-11,35.19084167480469 +MRK,2010-03-12,35.45801544189453 +MRK,2010-03-15,36.020992279052734 +MRK,2010-03-16,36.20228958129883 +MRK,2010-03-17,36.33587646484375 +MRK,2010-03-18,36.68893051147461 +MRK,2010-03-19,36.316795349121094 +MRK,2010-03-22,36.54580307006836 +MRK,2010-03-23,36.73664093017578 +MRK,2010-03-24,36.26908493041992 +MRK,2010-03-25,36.049617767333984 +MRK,2010-03-26,35.71564865112305 +MRK,2010-03-29,36.154579162597656 +MRK,2010-03-30,35.935115814208984 +MRK,2010-03-31,35.639312744140625 +MRK,2010-04-01,35.98282241821289 +MRK,2010-04-05,35.67748260498047 +MRK,2010-04-06,35.54389190673828 +MRK,2010-04-07,35.10496139526367 +MRK,2010-04-08,35.095420837402344 +MRK,2010-04-09,35.27671813964844 +MRK,2010-04-12,35.16221237182617 +MRK,2010-04-13,35.01908493041992 +MRK,2010-04-14,34.5515251159668 +MRK,2010-04-15,34.389312744140625 +MRK,2010-04-16,34.07442855834961 +MRK,2010-04-19,34.2557258605957 +MRK,2010-04-20,34.40839767456055 +MRK,2010-04-21,33.14885330200195 +MRK,2010-04-22,32.22328186035156 +MRK,2010-04-23,33.83587646484375 +MRK,2010-04-26,33.39694595336914 +MRK,2010-04-27,32.90076446533203 +MRK,2010-04-28,32.97710037231445 +MRK,2010-04-29,33.635494232177734 +MRK,2010-04-30,33.435115814208984 +MRK,2010-05-03,33.654579162597656 +MRK,2010-05-04,34.16984558105469 +MRK,2010-05-05,33.959922790527344 +MRK,2010-05-06,32.700382232666016 +MRK,2010-05-07,31.956106185913086 +MRK,2010-05-10,32.681297302246094 +MRK,2010-05-11,31.975191116333008 +MRK,2010-05-12,32.09923553466797 +MRK,2010-05-13,31.784351348876953 +MRK,2010-05-14,31.374046325683594 +MRK,2010-05-17,31.27862548828125 +MRK,2010-05-18,30.86832046508789 +MRK,2010-05-19,31.125953674316406 +MRK,2010-05-20,30.362594604492188 +MRK,2010-05-21,30.572519302368164 +MRK,2010-05-24,30.4007625579834 +MRK,2010-05-25,30.591602325439453 +MRK,2010-05-26,30.935115814208984 +MRK,2010-05-27,32.08015441894531 +MRK,2010-05-28,32.14694595336914 +MRK,2010-06-01,31.994274139404297 +MRK,2010-06-02,32.786258697509766 +MRK,2010-06-03,32.71946716308594 +MRK,2010-06-04,31.6507625579834 +MRK,2010-06-07,31.784351348876953 +MRK,2010-06-08,32.261451721191406 +MRK,2010-06-09,32.16603088378906 +MRK,2010-06-10,33.0629768371582 +MRK,2010-06-11,33.26335906982422 +MRK,2010-06-14,33.41603088378906 +MRK,2010-06-15,34.3702278137207 +MRK,2010-06-16,34.360687255859375 +MRK,2010-06-17,34.21755599975586 +MRK,2010-06-18,34.036258697509766 +MRK,2010-06-21,33.511451721191406 +MRK,2010-06-22,33.520992279052734 +MRK,2010-06-23,33.79771041870117 +MRK,2010-06-24,33.979007720947266 +MRK,2010-06-25,34.28435134887695 +MRK,2010-06-28,34.29389190673828 +MRK,2010-06-29,33.8072509765625 +MRK,2010-06-30,33.36832046508789 +MRK,2010-07-01,32.86259460449219 +MRK,2010-07-02,32.652671813964844 +MRK,2010-07-06,33.0629768371582 +MRK,2010-07-07,33.8072509765625 +MRK,2010-07-08,34.21755599975586 +MRK,2010-07-09,34.63740539550781 +MRK,2010-07-12,34.4370231628418 +MRK,2010-07-13,34.78053283691406 +MRK,2010-07-14,34.54198455810547 +MRK,2010-07-15,34.818702697753906 +MRK,2010-07-16,34.26526641845703 +MRK,2010-07-19,34.16030502319336 +MRK,2010-07-20,34.02671813964844 +MRK,2010-07-21,33.578243255615234 +MRK,2010-07-22,33.568702697753906 +MRK,2010-07-23,33.27289962768555 +MRK,2010-07-26,33.654579162597656 +MRK,2010-07-27,33.568702697753906 +MRK,2010-07-28,33.14885330200195 +MRK,2010-07-29,33.45419692993164 +MRK,2010-07-30,32.88167953491211 +MRK,2010-08-02,33.463741302490234 +MRK,2010-08-03,33.225189208984375 +MRK,2010-08-04,33.578243255615234 +MRK,2010-08-05,33.463741302490234 +MRK,2010-08-06,33.377864837646484 +MRK,2010-08-09,33.74045944213867 +MRK,2010-08-10,34.13167953491211 +MRK,2010-08-11,33.29198455810547 +MRK,2010-08-12,33.435115814208984 +MRK,2010-08-13,33.39694595336914 +MRK,2010-08-16,33.36832046508789 +MRK,2010-08-17,33.91221237182617 +MRK,2010-08-18,33.75 +MRK,2010-08-19,33.1202278137207 +MRK,2010-08-20,32.86259460449219 +MRK,2010-08-23,33.36832046508789 +MRK,2010-08-24,32.86259460449219 +MRK,2010-08-25,32.95801544189453 +MRK,2010-08-26,32.90076446533203 +MRK,2010-08-27,33.39694595336914 +MRK,2010-08-30,33.139312744140625 +MRK,2010-08-31,33.549617767333984 +MRK,2010-09-01,33.988548278808594 +MRK,2010-09-02,33.73091506958008 +MRK,2010-09-03,33.959922790527344 +MRK,2010-09-07,33.83587646484375 +MRK,2010-09-08,34.16984558105469 +MRK,2010-09-09,34.42748260498047 +MRK,2010-09-10,34.97137451171875 +MRK,2010-09-13,34.56106948852539 +MRK,2010-09-14,34.847328186035156 +MRK,2010-09-15,34.83778762817383 +MRK,2010-09-16,34.761451721191406 +MRK,2010-09-17,34.66603088378906 +MRK,2010-09-20,34.86641311645508 +MRK,2010-09-21,35.038169860839844 +MRK,2010-09-22,35.26717758178711 +MRK,2010-09-23,34.98091506958008 +MRK,2010-09-24,35.6297721862793 +MRK,2010-09-27,35.42938995361328 +MRK,2010-09-28,35.54389190673828 +MRK,2010-09-29,35.41984558105469 +MRK,2010-09-30,35.124046325683594 +MRK,2010-10-01,34.92366409301758 +MRK,2010-10-04,34.847328186035156 +MRK,2010-10-05,35.32442855834961 +MRK,2010-10-06,35.314884185791016 +MRK,2010-10-07,35.02862548828125 +MRK,2010-10-08,35.21946716308594 +MRK,2010-10-11,35.171756744384766 +MRK,2010-10-12,34.961830139160156 +MRK,2010-10-13,35.45801544189453 +MRK,2010-10-14,35.4484748840332 +MRK,2010-10-15,35.257633209228516 +MRK,2010-10-18,35.524810791015625 +MRK,2010-10-19,34.847328186035156 +MRK,2010-10-20,35.29580307006836 +MRK,2010-10-21,35.40076446533203 +MRK,2010-10-22,35.40076446533203 +MRK,2010-10-25,35.70610809326172 +MRK,2010-10-26,35.372135162353516 +MRK,2010-10-27,34.790077209472656 +MRK,2010-10-28,35.24809265136719 +MRK,2010-10-29,34.64694595336914 +MRK,2010-11-01,34.58969497680664 +MRK,2010-11-02,34.933204650878906 +MRK,2010-11-03,34.83778762817383 +MRK,2010-11-04,34.97137451171875 +MRK,2010-11-05,34.064884185791016 +MRK,2010-11-08,33.988548278808594 +MRK,2010-11-09,33.44465637207031 +MRK,2010-11-10,33.35877990722656 +MRK,2010-11-11,33.597328186035156 +MRK,2010-11-12,33.1202278137207 +MRK,2010-11-15,32.95801544189453 +MRK,2010-11-16,32.538169860839844 +MRK,2010-11-17,32.89122009277344 +MRK,2010-11-18,33.67366409301758 +MRK,2010-11-19,33.711830139160156 +MRK,2010-11-22,33.959922790527344 +MRK,2010-11-23,33.21564865112305 +MRK,2010-11-24,33.540077209472656 +MRK,2010-11-26,33.196563720703125 +MRK,2010-11-29,33.10114669799805 +MRK,2010-11-30,32.89122009277344 +MRK,2010-12-01,33.45419692993164 +MRK,2010-12-02,33.606868743896484 +MRK,2010-12-03,33.683204650878906 +MRK,2010-12-06,33.635494232177734 +MRK,2010-12-07,33.75 +MRK,2010-12-08,33.77862548828125 +MRK,2010-12-09,34.036258697509766 +MRK,2010-12-10,34.34160232543945 +MRK,2010-12-13,34.446563720703125 +MRK,2010-12-14,34.875953674316406 +MRK,2010-12-15,34.98091506958008 +MRK,2010-12-16,35.152671813964844 +MRK,2010-12-17,34.80915832519531 +MRK,2010-12-20,34.828243255615234 +MRK,2010-12-21,34.52289962768555 +MRK,2010-12-22,34.56106948852539 +MRK,2010-12-23,34.627864837646484 +MRK,2010-12-27,34.57061004638672 +MRK,2010-12-28,34.54198455810547 +MRK,2010-12-29,34.5515251159668 +MRK,2010-12-30,34.360687255859375 +MRK,2010-12-31,34.389312744140625 +MRK,2011-01-03,34.389312744140625 +MRK,2011-01-04,34.685115814208984 +MRK,2011-01-05,34.885494232177734 +MRK,2011-01-06,35.36259460449219 +MRK,2011-01-07,35.639312744140625 +MRK,2011-01-10,35.49618148803711 +MRK,2011-01-11,35.257633209228516 +MRK,2011-01-12,35.4484748840332 +MRK,2011-01-13,33.10114669799805 +MRK,2011-01-14,32.66221237182617 +MRK,2011-01-18,32.318702697753906 +MRK,2011-01-19,32.356868743896484 +MRK,2011-01-20,32.49045944213867 +MRK,2011-01-21,32.347328186035156 +MRK,2011-01-24,32.25190734863281 +MRK,2011-01-25,31.832061767578125 +MRK,2011-01-26,31.67938995361328 +MRK,2011-01-27,31.72709846496582 +MRK,2011-01-28,31.555343627929688 +MRK,2011-01-31,31.6507625579834 +MRK,2011-02-01,32.4427490234375 +MRK,2011-02-02,32.270992279052734 +MRK,2011-02-03,31.393129348754883 +MRK,2011-02-04,31.383588790893555 +MRK,2011-02-07,31.488550186157227 +MRK,2011-02-08,31.746183395385742 +MRK,2011-02-09,31.574426651000977 +MRK,2011-02-10,31.526718139648438 +MRK,2011-02-11,31.555343627929688 +MRK,2011-02-14,31.31679344177246 +MRK,2011-02-15,31.28816795349121 +MRK,2011-02-16,31.450382232666016 +MRK,2011-02-17,31.583969116210938 +MRK,2011-02-18,31.345420837402344 +MRK,2011-02-22,30.858779907226562 +MRK,2011-02-23,30.620229721069336 +MRK,2011-02-24,30.562976837158203 +MRK,2011-02-25,30.715648651123047 +MRK,2011-02-28,31.078243255615234 +MRK,2011-03-01,30.973281860351562 +MRK,2011-03-02,31.087785720825195 +MRK,2011-03-03,31.583969116210938 +MRK,2011-03-04,31.545801162719727 +MRK,2011-03-07,31.326335906982422 +MRK,2011-03-08,31.469465255737305 +MRK,2011-03-09,31.76526641845703 +MRK,2011-03-10,31.393129348754883 +MRK,2011-03-11,31.230915069580078 +MRK,2011-03-14,30.896947860717773 +MRK,2011-03-15,30.4007625579834 +MRK,2011-03-16,29.6564884185791 +MRK,2011-03-17,30.0 +MRK,2011-03-18,30.44847297668457 +MRK,2011-03-21,30.9064884185791 +MRK,2011-03-22,31.040075302124023 +MRK,2011-03-23,31.135496139526367 +MRK,2011-03-24,31.22137451171875 +MRK,2011-03-25,31.078243255615234 +MRK,2011-03-28,30.9637393951416 +MRK,2011-03-29,31.27862548828125 +MRK,2011-03-30,31.774808883666992 +MRK,2011-03-31,31.498092651367188 +MRK,2011-04-01,31.555343627929688 +MRK,2011-04-04,31.746183395385742 +MRK,2011-04-05,31.641220092773438 +MRK,2011-04-06,31.822519302368164 +MRK,2011-04-07,31.803434371948242 +MRK,2011-04-08,32.127864837646484 +MRK,2011-04-11,32.0515251159668 +MRK,2011-04-12,32.02289962768555 +MRK,2011-04-13,31.937023162841797 +MRK,2011-04-14,32.30915832519531 +MRK,2011-04-15,32.92938995361328 +MRK,2011-04-18,32.375953674316406 +MRK,2011-04-19,32.20419692993164 +MRK,2011-04-20,32.48091506958008 +MRK,2011-04-21,32.48091506958008 +MRK,2011-04-25,32.757633209228516 +MRK,2011-04-26,33.45419692993164 +MRK,2011-04-27,33.99809265136719 +MRK,2011-04-28,34.13167953491211 +MRK,2011-04-29,34.303436279296875 +MRK,2011-05-02,34.64694595336914 +MRK,2011-05-03,34.742366790771484 +MRK,2011-05-04,34.885494232177734 +MRK,2011-05-05,34.58969497680664 +MRK,2011-05-06,34.72328186035156 +MRK,2011-05-09,34.80915832519531 +MRK,2011-05-10,35.08587646484375 +MRK,2011-05-11,34.95228958129883 +MRK,2011-05-12,35.49618148803711 +MRK,2011-05-13,35.38167953491211 +MRK,2011-05-16,35.59160232543945 +MRK,2011-05-17,35.5629768371582 +MRK,2011-05-18,35.85877990722656 +MRK,2011-05-19,35.667938232421875 +MRK,2011-05-20,35.36259460449219 +MRK,2011-05-23,35.209922790527344 +MRK,2011-05-24,35.181297302246094 +MRK,2011-05-25,35.00954055786133 +MRK,2011-05-26,34.713741302490234 +MRK,2011-05-27,34.5515251159668 +MRK,2011-05-31,35.066795349121094 +MRK,2011-06-01,34.58969497680664 +MRK,2011-06-02,34.4942741394043 +MRK,2011-06-03,34.17938995361328 +MRK,2011-06-06,33.931297302246094 +MRK,2011-06-07,33.94084167480469 +MRK,2011-06-08,34.15076446533203 +MRK,2011-06-09,34.35114669799805 +MRK,2011-06-10,33.82633590698242 +MRK,2011-06-13,33.711830139160156 +MRK,2011-06-14,34.007633209228516 +MRK,2011-06-15,33.55915832519531 +MRK,2011-06-16,33.568702697753906 +MRK,2011-06-17,33.76908493041992 +MRK,2011-06-20,34.15076446533203 +MRK,2011-06-21,34.14122009277344 +MRK,2011-06-22,33.845420837402344 +MRK,2011-06-23,33.36832046508789 +MRK,2011-06-24,32.96755599975586 +MRK,2011-06-27,32.9484748840332 +MRK,2011-06-28,33.31106948852539 +MRK,2011-06-29,33.492366790771484 +MRK,2011-06-30,33.67366409301758 +MRK,2011-07-01,33.96946716308594 +MRK,2011-07-05,33.864505767822266 +MRK,2011-07-06,33.902671813964844 +MRK,2011-07-07,34.093509674072266 +MRK,2011-07-08,34.46564865112305 +MRK,2011-07-11,34.04580307006836 +MRK,2011-07-12,33.99809265136719 +MRK,2011-07-13,34.3797721862793 +MRK,2011-07-14,34.64694595336914 +MRK,2011-07-15,34.28435134887695 +MRK,2011-07-18,33.864505767822266 +MRK,2011-07-19,34.15076446533203 +MRK,2011-07-20,33.959922790527344 +MRK,2011-07-21,34.52289962768555 +MRK,2011-07-22,34.4370231628418 +MRK,2011-07-25,34.24618148803711 +MRK,2011-07-26,34.15076446533203 +MRK,2011-07-27,33.578243255615234 +MRK,2011-07-28,33.33015441894531 +MRK,2011-07-29,32.566795349121094 +MRK,2011-08-01,31.908397674560547 +MRK,2011-08-02,31.393129348754883 +MRK,2011-08-03,31.202289581298828 +MRK,2011-08-04,30.06679344177246 +MRK,2011-08-05,30.257633209228516 +MRK,2011-08-08,28.568702697753906 +MRK,2011-08-09,29.790075302124023 +MRK,2011-08-10,28.444656372070312 +MRK,2011-08-11,29.770992279052734 +MRK,2011-08-12,29.904579162597656 +MRK,2011-08-15,30.658397674560547 +MRK,2011-08-16,30.629770278930664 +MRK,2011-08-17,30.725191116333008 +MRK,2011-08-18,29.637405395507812 +MRK,2011-08-19,29.828243255615234 +MRK,2011-08-22,29.875953674316406 +MRK,2011-08-23,30.47709846496582 +MRK,2011-08-24,30.753816604614258 +MRK,2011-08-25,30.4007625579834 +MRK,2011-08-26,30.45801544189453 +MRK,2011-08-29,30.973281860351562 +MRK,2011-08-30,31.202289581298828 +MRK,2011-08-31,31.583969116210938 +MRK,2011-09-01,31.393129348754883 +MRK,2011-09-02,30.887405395507812 +MRK,2011-09-06,30.77290153503418 +MRK,2011-09-07,31.450382232666016 +MRK,2011-09-08,31.27862548828125 +MRK,2011-09-09,30.38167953491211 +MRK,2011-09-12,30.534351348876953 +MRK,2011-09-13,30.2862606048584 +MRK,2011-09-14,30.648855209350586 +MRK,2011-09-15,31.001907348632812 +MRK,2011-09-16,31.18320655822754 +MRK,2011-09-19,30.77290153503418 +MRK,2011-09-20,31.011449813842773 +MRK,2011-09-21,30.391220092773438 +MRK,2011-09-22,29.704198837280273 +MRK,2011-09-23,29.62786293029785 +MRK,2011-09-26,30.162214279174805 +MRK,2011-09-27,30.667938232421875 +MRK,2011-09-28,30.47709846496582 +MRK,2011-09-29,31.164121627807617 +MRK,2011-09-30,31.202289581298828 +MRK,2011-10-03,30.124046325683594 +MRK,2011-10-04,29.914121627807617 +MRK,2011-10-05,30.019084930419922 +MRK,2011-10-06,29.980915069580078 +MRK,2011-10-07,30.162214279174805 +MRK,2011-10-10,30.86832046508789 +MRK,2011-10-11,30.467557907104492 +MRK,2011-10-12,31.078243255615234 +MRK,2011-10-13,31.202289581298828 +MRK,2011-10-14,31.469465255737305 +MRK,2011-10-17,30.83015251159668 +MRK,2011-10-18,31.28816795349121 +MRK,2011-10-19,31.049617767333984 +MRK,2011-10-20,31.297710418701172 +MRK,2011-10-21,31.822519302368164 +MRK,2011-10-24,31.994274139404297 +MRK,2011-10-25,31.402671813964844 +MRK,2011-10-26,32.00381851196289 +MRK,2011-10-27,32.738548278808594 +MRK,2011-10-28,33.50190734863281 +MRK,2011-10-31,32.91984558105469 +MRK,2011-11-01,32.5 +MRK,2011-11-02,32.624046325683594 +MRK,2011-11-03,32.9484748840332 +MRK,2011-11-04,32.461830139160156 +MRK,2011-11-07,32.74809265136719 +MRK,2011-11-08,32.89122009277344 +MRK,2011-11-09,32.242366790771484 +MRK,2011-11-10,33.36832046508789 +MRK,2011-11-11,34.32251739501953 +MRK,2011-11-14,34.036258697509766 +MRK,2011-11-15,34.093509674072266 +MRK,2011-11-16,33.48282241821289 +MRK,2011-11-17,33.2442741394043 +MRK,2011-11-18,33.34923553466797 +MRK,2011-11-21,32.57633590698242 +MRK,2011-11-22,32.261451721191406 +MRK,2011-11-23,31.66984748840332 +MRK,2011-11-25,31.641220092773438 +MRK,2011-11-28,32.69084167480469 +MRK,2011-11-29,32.90076446533203 +MRK,2011-11-30,34.11259460449219 +MRK,2011-12-01,34.04580307006836 +MRK,2011-12-02,33.85496139526367 +MRK,2011-12-05,33.64503860473633 +MRK,2011-12-06,33.77862548828125 +MRK,2011-12-07,33.979007720947266 +MRK,2011-12-08,33.578243255615234 +MRK,2011-12-09,34.04580307006836 +MRK,2011-12-12,33.788169860839844 +MRK,2011-12-13,33.38740539550781 +MRK,2011-12-14,33.931297302246094 +MRK,2011-12-15,34.69465637207031 +MRK,2011-12-16,34.58969497680664 +MRK,2011-12-19,34.799617767333984 +MRK,2011-12-20,35.372135162353516 +MRK,2011-12-21,35.6202278137207 +MRK,2011-12-22,35.83969497680664 +MRK,2011-12-23,36.16412353515625 +MRK,2011-12-27,36.020992279052734 +MRK,2011-12-28,35.71564865112305 +MRK,2011-12-29,36.00190734863281 +MRK,2011-12-30,35.97328186035156 +MRK,2012-01-03,36.54580307006836 +MRK,2012-01-04,36.58396911621094 +MRK,2012-01-05,36.96564865112305 +MRK,2012-01-06,36.70801544189453 +MRK,2012-01-09,36.63167953491211 +MRK,2012-01-10,36.7557258605957 +MRK,2012-01-11,36.65076446533203 +MRK,2012-01-12,36.84160232543945 +MRK,2012-01-13,36.564884185791016 +MRK,2012-01-17,37.04198455810547 +MRK,2012-01-18,37.08969497680664 +MRK,2012-01-19,37.461830139160156 +MRK,2012-01-20,37.404579162597656 +MRK,2012-01-23,36.9942741394043 +MRK,2012-01-24,37.00381851196289 +MRK,2012-01-25,36.90839767456055 +MRK,2012-01-26,37.00381851196289 +MRK,2012-01-27,36.7557258605957 +MRK,2012-01-30,37.10877990722656 +MRK,2012-01-31,36.51717758178711 +MRK,2012-02-01,36.860687255859375 +MRK,2012-02-02,36.67938995361328 +MRK,2012-02-03,36.61259460449219 +MRK,2012-02-06,36.64122009277344 +MRK,2012-02-07,36.860687255859375 +MRK,2012-02-08,36.66030502319336 +MRK,2012-02-09,36.402671813964844 +MRK,2012-02-10,36.17366409301758 +MRK,2012-02-13,36.364505767822266 +MRK,2012-02-14,36.459922790527344 +MRK,2012-02-15,36.27862548828125 +MRK,2012-02-16,36.393131256103516 +MRK,2012-02-17,36.79389190673828 +MRK,2012-02-21,36.38358688354492 +MRK,2012-02-22,36.46946716308594 +MRK,2012-02-23,36.74618148803711 +MRK,2012-02-24,36.450382232666016 +MRK,2012-02-27,36.402671813964844 +MRK,2012-02-28,36.622135162353516 +MRK,2012-02-29,36.421756744384766 +MRK,2012-03-01,36.05915832519531 +MRK,2012-03-02,36.1927490234375 +MRK,2012-03-05,36.68893051147461 +MRK,2012-03-06,35.725189208984375 +MRK,2012-03-07,35.60114669799805 +MRK,2012-03-08,35.6870231628418 +MRK,2012-03-09,35.877864837646484 +MRK,2012-03-12,36.35496139526367 +MRK,2012-03-13,36.52671813964844 +MRK,2012-03-14,36.46946716308594 +MRK,2012-03-15,36.316795349121094 +MRK,2012-03-16,36.288169860839844 +MRK,2012-03-19,36.154579162597656 +MRK,2012-03-20,36.03053283691406 +MRK,2012-03-21,35.97328186035156 +MRK,2012-03-22,35.877864837646484 +MRK,2012-03-23,36.26908493041992 +MRK,2012-03-26,36.889312744140625 +MRK,2012-03-27,37.02289962768555 +MRK,2012-03-28,36.55534362792969 +MRK,2012-03-29,36.26908493041992 +MRK,2012-03-30,36.64122009277344 +MRK,2012-04-02,36.74618148803711 +MRK,2012-04-03,36.946563720703125 +MRK,2012-04-04,37.11832046508789 +MRK,2012-04-05,37.09923553466797 +MRK,2012-04-09,36.95610809326172 +MRK,2012-04-10,36.68893051147461 +MRK,2012-04-11,36.71755599975586 +MRK,2012-04-12,36.51717758178711 +MRK,2012-04-13,36.049617767333984 +MRK,2012-04-16,36.211830139160156 +MRK,2012-04-17,36.74618148803711 +MRK,2012-04-18,36.64122009277344 +MRK,2012-04-19,36.60305404663086 +MRK,2012-04-20,36.95610809326172 +MRK,2012-04-23,36.51717758178711 +MRK,2012-04-24,36.51717758178711 +MRK,2012-04-25,36.66984558105469 +MRK,2012-04-26,36.70801544189453 +MRK,2012-04-27,36.6984748840332 +MRK,2012-04-30,37.4427490234375 +MRK,2012-05-01,37.566795349121094 +MRK,2012-05-02,37.49045944213867 +MRK,2012-05-03,37.375953674316406 +MRK,2012-05-04,37.06106948852539 +MRK,2012-05-07,36.774810791015625 +MRK,2012-05-08,36.860687255859375 +MRK,2012-05-09,36.345420837402344 +MRK,2012-05-10,36.63167953491211 +MRK,2012-05-11,36.288169860839844 +MRK,2012-05-14,36.46946716308594 +MRK,2012-05-15,36.011451721191406 +MRK,2012-05-16,36.479007720947266 +MRK,2012-05-17,36.288169860839844 +MRK,2012-05-18,36.08778762817383 +MRK,2012-05-21,35.877864837646484 +MRK,2012-05-22,35.7442741394043 +MRK,2012-05-23,35.6297721862793 +MRK,2012-05-24,35.877864837646484 +MRK,2012-05-25,35.83015441894531 +MRK,2012-05-29,35.86832046508789 +MRK,2012-05-30,35.6870231628418 +MRK,2012-05-31,35.85877990722656 +MRK,2012-06-01,35.47710037231445 +MRK,2012-06-04,35.7442741394043 +MRK,2012-06-05,35.78244400024414 +MRK,2012-06-06,36.16412353515625 +MRK,2012-06-07,36.57442855834961 +MRK,2012-06-08,36.6984748840332 +MRK,2012-06-11,36.70801544189453 +MRK,2012-06-12,37.07061004638672 +MRK,2012-06-13,36.64122009277344 +MRK,2012-06-14,37.01335906982422 +MRK,2012-06-15,37.156490325927734 +MRK,2012-06-18,37.07061004638672 +MRK,2012-06-19,37.433204650878906 +MRK,2012-06-20,37.41412353515625 +MRK,2012-06-21,37.643131256103516 +MRK,2012-06-22,38.33969497680664 +MRK,2012-06-25,37.96755599975586 +MRK,2012-06-26,38.225189208984375 +MRK,2012-06-27,38.67366409301758 +MRK,2012-06-28,38.816795349121094 +MRK,2012-06-29,39.83778762817383 +MRK,2012-07-02,39.933204650878906 +MRK,2012-07-03,39.89503860473633 +MRK,2012-07-05,39.72328186035156 +MRK,2012-07-06,39.60877990722656 +MRK,2012-07-09,40.200382232666016 +MRK,2012-07-10,39.475189208984375 +MRK,2012-07-11,39.32251739501953 +MRK,2012-07-12,40.94465637207031 +MRK,2012-07-13,41.479007720947266 +MRK,2012-07-16,41.364505767822266 +MRK,2012-07-17,42.16603088378906 +MRK,2012-07-18,41.92748260498047 +MRK,2012-07-19,41.92748260498047 +MRK,2012-07-20,41.421756744384766 +MRK,2012-07-23,41.288169860839844 +MRK,2012-07-24,40.73473358154297 +MRK,2012-07-25,40.667938232421875 +MRK,2012-07-26,41.345420837402344 +MRK,2012-07-27,43.03435134887695 +MRK,2012-07-30,42.4427490234375 +MRK,2012-07-31,42.14694595336914 +MRK,2012-08-01,42.25190734863281 +MRK,2012-08-02,41.89885330200195 +MRK,2012-08-03,42.127864837646484 +MRK,2012-08-06,42.45228958129883 +MRK,2012-08-07,41.98473358154297 +MRK,2012-08-08,42.04198455810547 +MRK,2012-08-09,42.25190734863281 +MRK,2012-08-10,42.52862548828125 +MRK,2012-08-13,42.385494232177734 +MRK,2012-08-14,42.375953674316406 +MRK,2012-08-15,42.04198455810547 +MRK,2012-08-16,41.92748260498047 +MRK,2012-08-17,41.35496139526367 +MRK,2012-08-20,41.74618148803711 +MRK,2012-08-21,40.97328186035156 +MRK,2012-08-22,40.94465637207031 +MRK,2012-08-23,40.83969497680664 +MRK,2012-08-24,41.14503860473633 +MRK,2012-08-27,41.078243255615234 +MRK,2012-08-28,40.86832046508789 +MRK,2012-08-29,41.08778762817383 +MRK,2012-08-30,41.14503860473633 +MRK,2012-08-31,41.078243255615234 +MRK,2012-09-04,41.26908493041992 +MRK,2012-09-05,41.450382232666016 +MRK,2012-09-06,42.213741302490234 +MRK,2012-09-07,42.03244400024414 +MRK,2012-09-10,42.23282241821289 +MRK,2012-09-11,42.299617767333984 +MRK,2012-09-12,42.49045944213867 +MRK,2012-09-13,42.614505767822266 +MRK,2012-09-14,41.622135162353516 +MRK,2012-09-17,41.98473358154297 +MRK,2012-09-18,42.06106948852539 +MRK,2012-09-19,42.47137451171875 +MRK,2012-09-20,42.83396911621094 +MRK,2012-09-21,42.85305404663086 +MRK,2012-09-24,43.07251739501953 +MRK,2012-09-25,43.04389190673828 +MRK,2012-09-26,42.9484748840332 +MRK,2012-09-27,43.15839767456055 +MRK,2012-09-28,43.03435134887695 +MRK,2012-10-01,43.14885330200195 +MRK,2012-10-02,43.38740539550781 +MRK,2012-10-03,43.683204650878906 +MRK,2012-10-04,44.007633209228516 +MRK,2012-10-05,44.16030502319336 +MRK,2012-10-08,44.21755599975586 +MRK,2012-10-09,44.05534362792969 +MRK,2012-10-10,43.511451721191406 +MRK,2012-10-11,43.36832046508789 +MRK,2012-10-12,43.53053283691406 +MRK,2012-10-15,44.45610809326172 +MRK,2012-10-16,45.00954055786133 +MRK,2012-10-17,45.21946716308594 +MRK,2012-10-18,45.76335906982422 +MRK,2012-10-19,44.875953674316406 +MRK,2012-10-22,44.35114669799805 +MRK,2012-10-23,43.788169860839844 +MRK,2012-10-24,43.77862548828125 +MRK,2012-10-25,44.17938995361328 +MRK,2012-10-26,44.036258697509766 +MRK,2012-10-31,43.540077209472656 +MRK,2012-11-01,43.83587646484375 +MRK,2012-11-02,43.893131256103516 +MRK,2012-11-05,43.578243255615234 +MRK,2012-11-06,43.816795349121094 +MRK,2012-11-07,42.42366409301758 +MRK,2012-11-08,41.832061767578125 +MRK,2012-11-09,42.03244400024414 +MRK,2012-11-12,42.00381851196289 +MRK,2012-11-13,41.67938995361328 +MRK,2012-11-14,41.078243255615234 +MRK,2012-11-15,40.83969497680664 +MRK,2012-11-16,41.097328186035156 +MRK,2012-11-19,41.35496139526367 +MRK,2012-11-20,41.564884185791016 +MRK,2012-11-21,41.8797721862793 +MRK,2012-11-23,42.25190734863281 +MRK,2012-11-26,42.17557144165039 +MRK,2012-11-27,41.8702278137207 +MRK,2012-11-28,42.5572509765625 +MRK,2012-11-29,42.66221237182617 +MRK,2012-11-30,42.270992279052734 +MRK,2012-12-03,42.404579162597656 +MRK,2012-12-04,42.36641311645508 +MRK,2012-12-05,42.356868743896484 +MRK,2012-12-06,42.47137451171875 +MRK,2012-12-07,42.58587646484375 +MRK,2012-12-10,42.4427490234375 +MRK,2012-12-11,43.1202278137207 +MRK,2012-12-12,43.1870231628418 +MRK,2012-12-13,41.9370231628418 +MRK,2012-12-14,41.54580307006836 +MRK,2012-12-17,41.63167953491211 +MRK,2012-12-18,42.213741302490234 +MRK,2012-12-19,41.66030502319336 +MRK,2012-12-20,40.229007720947266 +MRK,2012-12-21,39.61832046508789 +MRK,2012-12-24,39.52289962768555 +MRK,2012-12-26,39.446563720703125 +MRK,2012-12-27,39.3129768371582 +MRK,2012-12-28,38.77862548828125 +MRK,2012-12-31,39.064884185791016 +MRK,2013-01-02,39.446563720703125 +MRK,2013-01-03,40.39122009277344 +MRK,2013-01-04,40.04771041870117 +MRK,2013-01-07,40.19084167480469 +MRK,2013-01-08,40.24809265136719 +MRK,2013-01-09,40.639312744140625 +MRK,2013-01-10,40.82061004638672 +MRK,2013-01-11,41.25 +MRK,2013-01-14,41.35496139526367 +MRK,2013-01-15,40.906490325927734 +MRK,2013-01-16,40.59160232543945 +MRK,2013-01-17,40.79198455810547 +MRK,2013-01-18,41.011451721191406 +MRK,2013-01-22,41.22137451171875 +MRK,2013-01-23,40.85877990722656 +MRK,2013-01-24,41.03053283691406 +MRK,2013-01-25,41.46946716308594 +MRK,2013-01-28,40.963741302490234 +MRK,2013-01-29,41.66030502319336 +MRK,2013-01-30,41.507633209228516 +MRK,2013-01-31,41.26908493041992 +MRK,2013-02-01,39.91412353515625 +MRK,2013-02-04,38.979007720947266 +MRK,2013-02-05,39.53244400024414 +MRK,2013-02-06,39.20801544189453 +MRK,2013-02-07,39.122135162353516 +MRK,2013-02-08,39.29389190673828 +MRK,2013-02-11,39.48473358154297 +MRK,2013-02-12,39.5515251159668 +MRK,2013-02-13,39.26526641845703 +MRK,2013-02-14,39.303436279296875 +MRK,2013-02-15,39.52289962768555 +MRK,2013-02-19,40.286258697509766 +MRK,2013-02-20,40.70610809326172 +MRK,2013-02-21,40.553436279296875 +MRK,2013-02-22,41.00190734863281 +MRK,2013-02-25,40.57251739501953 +MRK,2013-02-26,40.47710037231445 +MRK,2013-02-27,41.00190734863281 +MRK,2013-02-28,40.77289962768555 +MRK,2013-03-01,40.67748260498047 +MRK,2013-03-04,41.35496139526367 +MRK,2013-03-05,41.26908493041992 +MRK,2013-03-06,41.67938995361328 +MRK,2013-03-07,41.288169860839844 +MRK,2013-03-08,41.00190734863281 +MRK,2013-03-11,41.66030502319336 +MRK,2013-03-12,42.97710037231445 +MRK,2013-03-13,42.54771041870117 +MRK,2013-03-14,42.242366790771484 +MRK,2013-03-15,42.07061004638672 +MRK,2013-03-18,41.63167953491211 +MRK,2013-03-19,41.6984748840332 +MRK,2013-03-20,42.09923553466797 +MRK,2013-03-21,41.78435134887695 +MRK,2013-03-22,41.889312744140625 +MRK,2013-03-25,41.68893051147461 +MRK,2013-03-26,42.356868743896484 +MRK,2013-03-27,42.08015441894531 +MRK,2013-03-28,42.17557144165039 +MRK,2013-04-01,42.318702697753906 +MRK,2013-04-02,42.85305404663086 +MRK,2013-04-03,43.28244400024414 +MRK,2013-04-04,43.2442741394043 +MRK,2013-04-05,43.0629768371582 +MRK,2013-04-08,43.39694595336914 +MRK,2013-04-09,43.42557144165039 +MRK,2013-04-10,44.69465637207031 +MRK,2013-04-11,45.04771041870117 +MRK,2013-04-12,44.95228958129883 +MRK,2013-04-15,44.332061767578125 +MRK,2013-04-16,44.80915832519531 +MRK,2013-04-17,44.61832046508789 +MRK,2013-04-18,44.42748260498047 +MRK,2013-04-19,45.314884185791016 +MRK,2013-04-22,45.725189208984375 +MRK,2013-04-23,46.402671813964844 +MRK,2013-04-24,45.75381851196289 +MRK,2013-04-25,45.181297302246094 +MRK,2013-04-26,45.67748260498047 +MRK,2013-04-29,45.6297721862793 +MRK,2013-04-30,44.847328186035156 +MRK,2013-05-01,43.597328186035156 +MRK,2013-05-02,43.635494232177734 +MRK,2013-05-03,43.578243255615234 +MRK,2013-05-06,42.91984558105469 +MRK,2013-05-07,43.196563720703125 +MRK,2013-05-08,42.92938995361328 +MRK,2013-05-09,43.406490325927734 +MRK,2013-05-10,43.845420837402344 +MRK,2013-05-13,44.05534362792969 +MRK,2013-05-14,44.51335906982422 +MRK,2013-05-15,44.58969497680664 +MRK,2013-05-16,44.24618148803711 +MRK,2013-05-17,43.88358688354492 +MRK,2013-05-20,43.139312744140625 +MRK,2013-05-21,45.16221237182617 +MRK,2013-05-22,44.57061004638672 +MRK,2013-05-23,45.16221237182617 +MRK,2013-05-24,45.0 +MRK,2013-05-28,45.43893051147461 +MRK,2013-05-29,44.72328186035156 +MRK,2013-05-30,44.91412353515625 +MRK,2013-05-31,44.56106948852539 +MRK,2013-06-03,46.23091506958008 +MRK,2013-06-04,47.17557144165039 +MRK,2013-06-05,46.49809265136719 +MRK,2013-06-06,46.374046325683594 +MRK,2013-06-07,45.98282241821289 +MRK,2013-06-10,46.24045944213867 +MRK,2013-06-11,45.38167953491211 +MRK,2013-06-12,45.08587646484375 +MRK,2013-06-13,45.70610809326172 +MRK,2013-06-14,45.75381851196289 +MRK,2013-06-17,45.610687255859375 +MRK,2013-06-18,45.5629768371582 +MRK,2013-06-19,45.40076446533203 +MRK,2013-06-20,44.18893051147461 +MRK,2013-06-21,44.847328186035156 +MRK,2013-06-24,44.28435134887695 +MRK,2013-06-25,44.11259460449219 +MRK,2013-06-26,44.5515251159668 +MRK,2013-06-27,45.114505767822266 +MRK,2013-06-28,44.32251739501953 +MRK,2013-07-01,44.1984748840332 +MRK,2013-07-02,44.417938232421875 +MRK,2013-07-03,44.417938232421875 +MRK,2013-07-05,45.0 +MRK,2013-07-08,45.238548278808594 +MRK,2013-07-09,45.43893051147461 +MRK,2013-07-10,45.76335906982422 +MRK,2013-07-11,46.097328186035156 +MRK,2013-07-12,46.316795349121094 +MRK,2013-07-15,46.29771041870117 +MRK,2013-07-16,46.020992279052734 +MRK,2013-07-17,45.92557144165039 +MRK,2013-07-18,45.229007720947266 +MRK,2013-07-19,45.60114669799805 +MRK,2013-07-22,45.53435134887695 +MRK,2013-07-23,45.73473358154297 +MRK,2013-07-24,45.582061767578125 +MRK,2013-07-25,45.963741302490234 +MRK,2013-07-26,46.26908493041992 +MRK,2013-07-29,46.125953674316406 +MRK,2013-07-30,45.84923553466797 +MRK,2013-07-31,45.963741302490234 +MRK,2013-08-01,46.35496139526367 +MRK,2013-08-02,46.316795349121094 +MRK,2013-08-05,46.3072509765625 +MRK,2013-08-06,46.22137451171875 +MRK,2013-08-07,46.32633590698242 +MRK,2013-08-08,46.25 +MRK,2013-08-09,46.17366409301758 +MRK,2013-08-12,46.25 +MRK,2013-08-13,46.211830139160156 +MRK,2013-08-14,46.345420837402344 +MRK,2013-08-15,45.77289962768555 +MRK,2013-08-16,45.51526641845703 +MRK,2013-08-19,45.40076446533203 +MRK,2013-08-20,45.38167953491211 +MRK,2013-08-21,45.286258697509766 +MRK,2013-08-22,45.6202278137207 +MRK,2013-08-23,45.54389190673828 +MRK,2013-08-26,45.43893051147461 +MRK,2013-08-27,44.95228958129883 +MRK,2013-08-28,44.933204650878906 +MRK,2013-08-29,44.9427490234375 +MRK,2013-08-30,45.124046325683594 +MRK,2013-09-03,45.04771041870117 +MRK,2013-09-04,45.49618148803711 +MRK,2013-09-05,45.33396911621094 +MRK,2013-09-06,45.314884185791016 +MRK,2013-09-09,45.553436279296875 +MRK,2013-09-10,45.78244400024414 +MRK,2013-09-11,45.935115814208984 +MRK,2013-09-12,45.65839767456055 +MRK,2013-09-13,45.60114669799805 +MRK,2013-09-16,45.98282241821289 +MRK,2013-09-17,45.81106948852539 +MRK,2013-09-18,46.183204650878906 +MRK,2013-09-19,46.049617767333984 +MRK,2013-09-20,45.81106948852539 +MRK,2013-09-23,45.49618148803711 +MRK,2013-09-24,45.35305404663086 +MRK,2013-09-25,45.48664093017578 +MRK,2013-09-26,45.49618148803711 +MRK,2013-09-27,45.60114669799805 +MRK,2013-09-30,45.42938995361328 +MRK,2013-10-01,46.507633209228516 +MRK,2013-10-02,46.154579162597656 +MRK,2013-10-03,46.14503860473633 +MRK,2013-10-04,46.020992279052734 +MRK,2013-10-07,45.696563720703125 +MRK,2013-10-08,45.5629768371582 +MRK,2013-10-09,45.10496139526367 +MRK,2013-10-10,45.314884185791016 +MRK,2013-10-11,45.124046325683594 +MRK,2013-10-14,44.60877990722656 +MRK,2013-10-15,44.4370231628418 +MRK,2013-10-16,45.00954055786133 +MRK,2013-10-17,44.95228958129883 +MRK,2013-10-18,44.475189208984375 +MRK,2013-10-21,44.3797721862793 +MRK,2013-10-22,44.34160232543945 +MRK,2013-10-23,44.42748260498047 +MRK,2013-10-24,44.10305404663086 +MRK,2013-10-25,44.40839767456055 +MRK,2013-10-28,43.27289962768555 +MRK,2013-10-29,43.492366790771484 +MRK,2013-10-30,43.167938232421875 +MRK,2013-10-31,43.024810791015625 +MRK,2013-11-01,43.15839767456055 +MRK,2013-11-04,43.625953674316406 +MRK,2013-11-05,43.28244400024414 +MRK,2013-11-06,43.85496139526367 +MRK,2013-11-07,43.72137451171875 +MRK,2013-11-08,44.656490325927734 +MRK,2013-11-11,44.847328186035156 +MRK,2013-11-12,45.41030502319336 +MRK,2013-11-13,45.171756744384766 +MRK,2013-11-14,45.6297721862793 +MRK,2013-11-15,45.86832046508789 +MRK,2013-11-18,45.81106948852539 +MRK,2013-11-19,45.86832046508789 +MRK,2013-11-20,45.92557144165039 +MRK,2013-11-21,46.393131256103516 +MRK,2013-11-22,46.6984748840332 +MRK,2013-11-25,47.385494232177734 +MRK,2013-11-26,47.30915832519531 +MRK,2013-11-27,47.54771041870117 +MRK,2013-11-29,47.54771041870117 +MRK,2013-12-02,47.88167953491211 +MRK,2013-12-03,47.48091506958008 +MRK,2013-12-04,47.0515251159668 +MRK,2013-12-05,46.57442855834961 +MRK,2013-12-06,47.127864837646484 +MRK,2013-12-09,47.290077209472656 +MRK,2013-12-10,47.16603088378906 +MRK,2013-12-11,46.70801544189453 +MRK,2013-12-12,46.106868743896484 +MRK,2013-12-13,46.16412353515625 +MRK,2013-12-16,45.88740539550781 +MRK,2013-12-17,45.70610809326172 +MRK,2013-12-18,46.66030502319336 +MRK,2013-12-19,46.55534362792969 +MRK,2013-12-20,47.06106948852539 +MRK,2013-12-23,47.09923553466797 +MRK,2013-12-24,47.14694595336914 +MRK,2013-12-26,47.4427490234375 +MRK,2013-12-27,47.50954055786133 +MRK,2013-12-30,47.652671813964844 +MRK,2013-12-31,47.757633209228516 +MRK,2014-01-02,47.22328186035156 +MRK,2014-01-03,47.45228958129883 +MRK,2014-01-06,47.461830139160156 +MRK,2014-01-07,47.814884185791016 +MRK,2014-01-08,47.50954055786133 +MRK,2014-01-09,47.25190734863281 +MRK,2014-01-10,47.595420837402344 +MRK,2014-01-13,50.6870231628418 +MRK,2014-01-14,50.57251739501953 +MRK,2014-01-15,50.114505767822266 +MRK,2014-01-16,50.095420837402344 +MRK,2014-01-17,49.57061004638672 +MRK,2014-01-21,49.45610809326172 +MRK,2014-01-22,48.99809265136719 +MRK,2014-01-23,49.23664093017578 +MRK,2014-01-24,49.59923553466797 +MRK,2014-01-27,50.124046325683594 +MRK,2014-01-28,50.4484748840332 +MRK,2014-01-29,49.818702697753906 +MRK,2014-01-30,51.05915832519531 +MRK,2014-01-31,50.54389190673828 +MRK,2014-02-03,49.69465637207031 +MRK,2014-02-04,51.05915832519531 +MRK,2014-02-05,51.078243255615234 +MRK,2014-02-06,51.3072509765625 +MRK,2014-02-07,52.261451721191406 +MRK,2014-02-10,52.375953674316406 +MRK,2014-02-11,53.14885330200195 +MRK,2014-02-12,52.48091506958008 +MRK,2014-02-13,52.57633590698242 +MRK,2014-02-14,52.90076446533203 +MRK,2014-02-18,53.139312744140625 +MRK,2014-02-19,52.51908493041992 +MRK,2014-02-20,53.25381851196289 +MRK,2014-02-21,53.463741302490234 +MRK,2014-02-24,53.606868743896484 +MRK,2014-02-25,53.34923553466797 +MRK,2014-02-26,53.6927490234375 +MRK,2014-02-27,54.064884185791016 +MRK,2014-02-28,54.3797721862793 +MRK,2014-03-03,53.83587646484375 +MRK,2014-03-04,54.446563720703125 +MRK,2014-03-05,54.274810791015625 +MRK,2014-03-06,54.63740539550781 +MRK,2014-03-07,54.83778762817383 +MRK,2014-03-10,54.69465637207031 +MRK,2014-03-11,54.093509674072266 +MRK,2014-03-12,54.20801544189453 +MRK,2014-03-13,53.23473358154297 +MRK,2014-03-14,53.14885330200195 +MRK,2014-03-17,53.683204650878906 +MRK,2014-03-18,53.77862548828125 +MRK,2014-03-19,53.42557144165039 +MRK,2014-03-20,53.04389190673828 +MRK,2014-03-21,52.156490325927734 +MRK,2014-03-24,51.316795349121094 +MRK,2014-03-25,52.66221237182617 +MRK,2014-03-26,53.45419692993164 +MRK,2014-03-27,53.17748260498047 +MRK,2014-03-28,53.41603088378906 +MRK,2014-03-31,54.16984558105469 +MRK,2014-04-01,53.788169860839844 +MRK,2014-04-02,53.874046325683594 +MRK,2014-04-03,53.635494232177734 +MRK,2014-04-04,53.549617767333984 +MRK,2014-04-07,52.66221237182617 +MRK,2014-04-08,52.51908493041992 +MRK,2014-04-09,54.48473358154297 +MRK,2014-04-10,53.29198455810547 +MRK,2014-04-11,53.35877990722656 +MRK,2014-04-14,53.024810791015625 +MRK,2014-04-15,53.48282241821289 +MRK,2014-04-16,53.683204650878906 +MRK,2014-04-17,53.88358688354492 +MRK,2014-04-21,54.627864837646484 +MRK,2014-04-22,55.124046325683594 +MRK,2014-04-23,54.86641311645508 +MRK,2014-04-24,54.89503860473633 +MRK,2014-04-25,54.61832046508789 +MRK,2014-04-28,54.08396911621094 +MRK,2014-04-29,56.03053283691406 +MRK,2014-04-30,55.877864837646484 +MRK,2014-05-01,56.889312744140625 +MRK,2014-05-02,55.553436279296875 +MRK,2014-05-05,55.94465637207031 +MRK,2014-05-06,54.4942741394043 +MRK,2014-05-07,53.28244400024414 +MRK,2014-05-08,52.318702697753906 +MRK,2014-05-09,52.681297302246094 +MRK,2014-05-12,52.757633209228516 +MRK,2014-05-13,53.196563720703125 +MRK,2014-05-14,53.788169860839844 +MRK,2014-05-15,53.33015441894531 +MRK,2014-05-16,53.31106948852539 +MRK,2014-05-19,53.76908493041992 +MRK,2014-05-20,53.435115814208984 +MRK,2014-05-21,53.988548278808594 +MRK,2014-05-22,53.902671813964844 +MRK,2014-05-23,54.20801544189453 +MRK,2014-05-27,54.093509674072266 +MRK,2014-05-28,53.816795349121094 +MRK,2014-05-29,55.0572509765625 +MRK,2014-05-30,55.209922790527344 +MRK,2014-06-02,55.27671813964844 +MRK,2014-06-03,55.257633209228516 +MRK,2014-06-04,55.27671813964844 +MRK,2014-06-05,55.43893051147461 +MRK,2014-06-06,55.200382232666016 +MRK,2014-06-09,55.286258697509766 +MRK,2014-06-10,55.81106948852539 +MRK,2014-06-11,56.11641311645508 +MRK,2014-06-12,55.6297721862793 +MRK,2014-06-13,55.57251739501953 +MRK,2014-06-16,55.41030502319336 +MRK,2014-06-17,55.40076446533203 +MRK,2014-06-18,55.73473358154297 +MRK,2014-06-19,55.6297721862793 +MRK,2014-06-20,56.22137451171875 +MRK,2014-06-23,55.82061004638672 +MRK,2014-06-24,55.26717758178711 +MRK,2014-06-25,56.16412353515625 +MRK,2014-06-26,55.84923553466797 +MRK,2014-06-27,54.89503860473633 +MRK,2014-06-30,55.200382232666016 +MRK,2014-07-01,55.83015441894531 +MRK,2014-07-02,56.345420837402344 +MRK,2014-07-03,56.488548278808594 +MRK,2014-07-07,55.83969497680664 +MRK,2014-07-08,55.5057258605957 +MRK,2014-07-09,55.86832046508789 +MRK,2014-07-10,55.89694595336914 +MRK,2014-07-11,55.76335906982422 +MRK,2014-07-14,55.51526641845703 +MRK,2014-07-15,55.257633209228516 +MRK,2014-07-16,55.48664093017578 +MRK,2014-07-17,54.961830139160156 +MRK,2014-07-18,55.667938232421875 +MRK,2014-07-21,55.343509674072266 +MRK,2014-07-22,55.75381851196289 +MRK,2014-07-23,55.4484748840332 +MRK,2014-07-24,55.54389190673828 +MRK,2014-07-25,55.48664093017578 +MRK,2014-07-28,55.314884185791016 +MRK,2014-07-29,55.89694595336914 +MRK,2014-07-30,55.41984558105469 +MRK,2014-07-31,54.14122009277344 +MRK,2014-08-01,54.1984748840332 +MRK,2014-08-04,54.446563720703125 +MRK,2014-08-05,53.463741302490234 +MRK,2014-08-06,53.36832046508789 +MRK,2014-08-07,53.09160232543945 +MRK,2014-08-08,53.959922790527344 +MRK,2014-08-11,54.064884185791016 +MRK,2014-08-12,54.417938232421875 +MRK,2014-08-13,55.200382232666016 +MRK,2014-08-14,56.08778762817383 +MRK,2014-08-15,55.92557144165039 +MRK,2014-08-18,55.7442741394043 +MRK,2014-08-19,56.211830139160156 +MRK,2014-08-20,56.7557258605957 +MRK,2014-08-21,56.154579162597656 +MRK,2014-08-22,56.459922790527344 +MRK,2014-08-25,56.9942741394043 +MRK,2014-08-26,57.4427490234375 +MRK,2014-08-27,57.51908493041992 +MRK,2014-08-28,57.25190734863281 +MRK,2014-08-29,57.356868743896484 +MRK,2014-09-02,57.0515251159668 +MRK,2014-09-03,57.709922790527344 +MRK,2014-09-04,57.328243255615234 +MRK,2014-09-05,58.377864837646484 +MRK,2014-09-08,58.25381851196289 +MRK,2014-09-09,57.786258697509766 +MRK,2014-09-10,57.97710037231445 +MRK,2014-09-11,57.347328186035156 +MRK,2014-09-12,56.82251739501953 +MRK,2014-09-15,56.79389190673828 +MRK,2014-09-16,57.242366790771484 +MRK,2014-09-17,57.13740539550781 +MRK,2014-09-18,57.54771041870117 +MRK,2014-09-19,57.71946716308594 +MRK,2014-09-22,57.80534362792969 +MRK,2014-09-23,57.51908493041992 +MRK,2014-09-24,57.595420837402344 +MRK,2014-09-25,56.90839767456055 +MRK,2014-09-26,56.66984558105469 +MRK,2014-09-29,56.68893051147461 +MRK,2014-09-30,56.564884185791016 +MRK,2014-10-01,56.020992279052734 +MRK,2014-10-02,56.154579162597656 +MRK,2014-10-03,57.156490325927734 +MRK,2014-10-06,56.85114669799805 +MRK,2014-10-07,55.78244400024414 +MRK,2014-10-08,57.42366409301758 +MRK,2014-10-09,56.49809265136719 +MRK,2014-10-10,55.97328186035156 +MRK,2014-10-13,53.568702697753906 +MRK,2014-10-14,53.75 +MRK,2014-10-15,52.22328186035156 +MRK,2014-10-16,50.98282241821289 +MRK,2014-10-17,51.54580307006836 +MRK,2014-10-20,51.57442855834961 +MRK,2014-10-21,52.60496139526367 +MRK,2014-10-22,52.96755599975586 +MRK,2014-10-23,54.036258697509766 +MRK,2014-10-24,54.97137451171875 +MRK,2014-10-27,53.864505767822266 +MRK,2014-10-28,53.29198455810547 +MRK,2014-10-29,53.625953674316406 +MRK,2014-10-30,54.685115814208984 +MRK,2014-10-31,55.286258697509766 +MRK,2014-11-03,56.22137451171875 +MRK,2014-11-04,56.65076446533203 +MRK,2014-11-05,56.84160232543945 +MRK,2014-11-06,56.54580307006836 +MRK,2014-11-07,56.622135162353516 +MRK,2014-11-10,56.11641311645508 +MRK,2014-11-11,56.65076446533203 +MRK,2014-11-12,56.593509674072266 +MRK,2014-11-13,56.8129768371582 +MRK,2014-11-14,56.364505767822266 +MRK,2014-11-17,56.73664093017578 +MRK,2014-11-18,57.14694595336914 +MRK,2014-11-19,56.90839767456055 +MRK,2014-11-20,56.66030502319336 +MRK,2014-11-21,56.92748260498047 +MRK,2014-11-24,56.536258697509766 +MRK,2014-11-25,56.622135162353516 +MRK,2014-11-26,57.01335906982422 +MRK,2014-11-28,57.63358688354492 +MRK,2014-12-01,57.74809265136719 +MRK,2014-12-02,57.99618148803711 +MRK,2014-12-03,57.80534362792969 +MRK,2014-12-04,58.1297721862793 +MRK,2014-12-05,58.67366409301758 +MRK,2014-12-08,59.04580307006836 +MRK,2014-12-09,57.261451721191406 +MRK,2014-12-10,57.23282241821289 +MRK,2014-12-11,56.622135162353516 +MRK,2014-12-12,55.07633590698242 +MRK,2014-12-15,54.34160232543945 +MRK,2014-12-16,54.1984748840332 +MRK,2014-12-17,54.99045944213867 +MRK,2014-12-18,56.27862548828125 +MRK,2014-12-19,56.85114669799805 +MRK,2014-12-22,56.25954055786133 +MRK,2014-12-23,54.58969497680664 +MRK,2014-12-24,54.828243255615234 +MRK,2014-12-26,55.13358688354492 +MRK,2014-12-29,55.08587646484375 +MRK,2014-12-30,55.00954055786133 +MRK,2014-12-31,54.18893051147461 +MRK,2015-01-02,54.57061004638672 +MRK,2015-01-05,55.38167953491211 +MRK,2015-01-06,57.5572509765625 +MRK,2015-01-07,58.788169860839844 +MRK,2015-01-08,59.97137451171875 +MRK,2015-01-09,59.69465637207031 +MRK,2015-01-12,59.446563720703125 +MRK,2015-01-13,59.34160232543945 +MRK,2015-01-14,59.770992279052734 +MRK,2015-01-15,59.04580307006836 +MRK,2015-01-16,60.143131256103516 +MRK,2015-01-20,59.742366790771484 +MRK,2015-01-21,59.3129768371582 +MRK,2015-01-22,59.72328186035156 +MRK,2015-01-23,59.627864837646484 +MRK,2015-01-26,59.9427490234375 +MRK,2015-01-27,59.69465637207031 +MRK,2015-01-28,58.635494232177734 +MRK,2015-01-29,59.24618148803711 +MRK,2015-01-30,57.51908493041992 +MRK,2015-02-02,58.09160232543945 +MRK,2015-02-03,58.225189208984375 +MRK,2015-02-04,56.345420837402344 +MRK,2015-02-05,56.459922790527344 +MRK,2015-02-06,56.097328186035156 +MRK,2015-02-09,55.65839767456055 +MRK,2015-02-10,56.154579162597656 +MRK,2015-02-11,56.049617767333984 +MRK,2015-02-12,56.183204650878906 +MRK,2015-02-13,56.11641311645508 +MRK,2015-02-17,56.097328186035156 +MRK,2015-02-18,56.106868743896484 +MRK,2015-02-19,55.6297721862793 +MRK,2015-02-20,55.67748260498047 +MRK,2015-02-23,55.6297721862793 +MRK,2015-02-24,55.6870231628418 +MRK,2015-02-25,55.81106948852539 +MRK,2015-02-26,56.25954055786133 +MRK,2015-02-27,55.85877990722656 +MRK,2015-03-02,55.89694595336914 +MRK,2015-03-03,55.667938232421875 +MRK,2015-03-04,55.229007720947266 +MRK,2015-03-05,55.32442855834961 +MRK,2015-03-06,54.23664093017578 +MRK,2015-03-09,54.63740539550781 +MRK,2015-03-10,53.988548278808594 +MRK,2015-03-11,53.492366790771484 +MRK,2015-03-12,53.597328186035156 +MRK,2015-03-13,53.625953674316406 +MRK,2015-03-16,54.50381851196289 +MRK,2015-03-17,53.88358688354492 +MRK,2015-03-18,55.00954055786133 +MRK,2015-03-19,55.54389190673828 +MRK,2015-03-20,55.89694595336914 +MRK,2015-03-23,56.040077209472656 +MRK,2015-03-24,55.94465637207031 +MRK,2015-03-25,55.59160232543945 +MRK,2015-03-26,54.961830139160156 +MRK,2015-03-27,55.10496139526367 +MRK,2015-03-30,55.667938232421875 +MRK,2015-03-31,54.847328186035156 +MRK,2015-04-01,54.2557258605957 +MRK,2015-04-02,54.48473358154297 +MRK,2015-04-06,54.56106948852539 +MRK,2015-04-07,54.799617767333984 +MRK,2015-04-08,54.53244400024414 +MRK,2015-04-09,54.799617767333984 +MRK,2015-04-10,54.627864837646484 +MRK,2015-04-13,54.13167953491211 +MRK,2015-04-14,55.114505767822266 +MRK,2015-04-15,55.77289962768555 +MRK,2015-04-16,55.19084167480469 +MRK,2015-04-17,54.274810791015625 +MRK,2015-04-20,54.97137451171875 +MRK,2015-04-21,55.01908493041992 +MRK,2015-04-22,55.04771041870117 +MRK,2015-04-23,54.875953674316406 +MRK,2015-04-24,54.961830139160156 +MRK,2015-04-27,54.48473358154297 +MRK,2015-04-28,57.23282241821289 +MRK,2015-04-29,56.946563720703125 +MRK,2015-04-30,56.832061767578125 +MRK,2015-05-01,57.11832046508789 +MRK,2015-05-04,57.86259460449219 +MRK,2015-05-05,57.71946716308594 +MRK,2015-05-06,57.5 +MRK,2015-05-07,57.538169860839844 +MRK,2015-05-08,57.95801544189453 +MRK,2015-05-11,57.25190734863281 +MRK,2015-05-12,56.71755599975586 +MRK,2015-05-13,56.46946716308594 +MRK,2015-05-14,57.04198455810547 +MRK,2015-05-15,57.47137451171875 +MRK,2015-05-18,57.261451721191406 +MRK,2015-05-19,57.74809265136719 +MRK,2015-05-20,57.69084167480469 +MRK,2015-05-21,57.347328186035156 +MRK,2015-05-22,56.66030502319336 +MRK,2015-05-26,56.26908493041992 +MRK,2015-05-27,56.73664093017578 +MRK,2015-05-28,56.96564865112305 +MRK,2015-05-29,58.10114669799805 +MRK,2015-06-01,57.96755599975586 +MRK,2015-06-02,57.48091506958008 +MRK,2015-06-03,57.624046325683594 +MRK,2015-06-04,56.74618148803711 +MRK,2015-06-05,56.288169860839844 +MRK,2015-06-08,56.17366409301758 +MRK,2015-06-09,56.14503860473633 +MRK,2015-06-10,56.8797721862793 +MRK,2015-06-11,56.211830139160156 +MRK,2015-06-12,55.21946716308594 +MRK,2015-06-15,54.50381851196289 +MRK,2015-06-16,55.066795349121094 +MRK,2015-06-17,55.257633209228516 +MRK,2015-06-18,55.906490325927734 +MRK,2015-06-19,55.38167953491211 +MRK,2015-06-22,56.135494232177734 +MRK,2015-06-23,56.32633590698242 +MRK,2015-06-24,55.57251739501953 +MRK,2015-06-25,55.24809265136719 +MRK,2015-06-26,55.81106948852539 +MRK,2015-06-29,54.66603088378906 +MRK,2015-06-30,54.32251739501953 +MRK,2015-07-01,54.961830139160156 +MRK,2015-07-02,55.02862548828125 +MRK,2015-07-06,54.91412353515625 +MRK,2015-07-07,55.33396911621094 +MRK,2015-07-08,54.72328186035156 +MRK,2015-07-09,54.75190734863281 +MRK,2015-07-10,55.29580307006836 +MRK,2015-07-13,55.21946716308594 +MRK,2015-07-14,55.524810791015625 +MRK,2015-07-15,55.553436279296875 +MRK,2015-07-16,56.125953674316406 +MRK,2015-07-17,56.125953674316406 +MRK,2015-07-20,56.29771041870117 +MRK,2015-07-21,55.98282241821289 +MRK,2015-07-22,55.46755599975586 +MRK,2015-07-23,55.41030502319336 +MRK,2015-07-24,54.78053283691406 +MRK,2015-07-27,54.3797721862793 +MRK,2015-07-28,54.885494232177734 +MRK,2015-07-29,55.85877990722656 +MRK,2015-07-30,55.83969497680664 +MRK,2015-07-31,56.25954055786133 +MRK,2015-08-03,56.345420837402344 +MRK,2015-08-04,56.011451721191406 +MRK,2015-08-05,56.393131256103516 +MRK,2015-08-06,55.75381851196289 +MRK,2015-08-07,55.314884185791016 +MRK,2015-08-10,55.73473358154297 +MRK,2015-08-11,55.114505767822266 +MRK,2015-08-12,55.59160232543945 +MRK,2015-08-13,56.27862548828125 +MRK,2015-08-14,56.46946716308594 +MRK,2015-08-17,56.975189208984375 +MRK,2015-08-18,56.92748260498047 +MRK,2015-08-19,56.92748260498047 +MRK,2015-08-20,54.34160232543945 +MRK,2015-08-21,53.21564865112305 +MRK,2015-08-24,51.51717758178711 +MRK,2015-08-25,48.82633590698242 +MRK,2015-08-26,51.92748260498047 +MRK,2015-08-27,52.433204650878906 +MRK,2015-08-28,52.83396911621094 +MRK,2015-08-31,51.38358688354492 +MRK,2015-09-01,50.124046325683594 +MRK,2015-09-02,50.553436279296875 +MRK,2015-09-03,50.238548278808594 +MRK,2015-09-04,49.22710037231445 +MRK,2015-09-08,50.27671813964844 +MRK,2015-09-09,49.5515251159668 +MRK,2015-09-10,50.30534362792969 +MRK,2015-09-11,49.70419692993164 +MRK,2015-09-14,49.9427490234375 +MRK,2015-09-15,51.097328186035156 +MRK,2015-09-16,51.402671813964844 +MRK,2015-09-17,51.488548278808594 +MRK,2015-09-18,49.742366790771484 +MRK,2015-09-21,48.64503860473633 +MRK,2015-09-22,48.41603088378906 +MRK,2015-09-23,48.6927490234375 +MRK,2015-09-24,48.27289962768555 +MRK,2015-09-25,47.328243255615234 +MRK,2015-09-28,46.20228958129883 +MRK,2015-09-29,46.421756744384766 +MRK,2015-09-30,47.127864837646484 +MRK,2015-10-01,47.10877990722656 +MRK,2015-10-02,47.843509674072266 +MRK,2015-10-05,48.88358688354492 +MRK,2015-10-06,47.51908493041992 +MRK,2015-10-07,48.61641311645508 +MRK,2015-10-08,48.683204650878906 +MRK,2015-10-09,48.61641311645508 +MRK,2015-10-12,48.38740539550781 +MRK,2015-10-13,47.20419692993164 +MRK,2015-10-14,47.270992279052734 +MRK,2015-10-15,48.39694595336914 +MRK,2015-10-16,49.122135162353516 +MRK,2015-10-19,49.04580307006836 +MRK,2015-10-20,48.082061767578125 +MRK,2015-10-21,48.27289962768555 +MRK,2015-10-22,49.627864837646484 +MRK,2015-10-23,50.45801544189453 +MRK,2015-10-26,50.48664093017578 +MRK,2015-10-27,51.020992279052734 +MRK,2015-10-28,52.57633590698242 +MRK,2015-10-29,52.356868743896484 +MRK,2015-10-30,52.156490325927734 +MRK,2015-11-02,52.58587646484375 +MRK,2015-11-03,52.58587646484375 +MRK,2015-11-04,52.98664093017578 +MRK,2015-11-05,52.52862548828125 +MRK,2015-11-06,52.10877990722656 +MRK,2015-11-09,51.7557258605957 +MRK,2015-11-10,51.9370231628418 +MRK,2015-11-11,51.25954055786133 +MRK,2015-11-12,50.60114669799805 +MRK,2015-11-13,50.60114669799805 +MRK,2015-11-16,51.24045944213867 +MRK,2015-11-17,51.25 +MRK,2015-11-18,51.74618148803711 +MRK,2015-11-19,51.79389190673828 +MRK,2015-11-20,51.622135162353516 +MRK,2015-11-23,51.536258697509766 +MRK,2015-11-24,51.03053283691406 +MRK,2015-11-25,51.25954055786133 +MRK,2015-11-27,51.488548278808594 +MRK,2015-11-30,50.582061767578125 +MRK,2015-12-01,52.07061004638672 +MRK,2015-12-02,51.35496139526367 +MRK,2015-12-03,50.181297302246094 +MRK,2015-12-04,51.183204650878906 +MRK,2015-12-07,51.22137451171875 +MRK,2015-12-08,51.020992279052734 +MRK,2015-12-09,50.40076446533203 +MRK,2015-12-10,51.23091506958008 +MRK,2015-12-11,49.761451721191406 +MRK,2015-12-14,49.80915832519531 +MRK,2015-12-15,50.47710037231445 +MRK,2015-12-16,51.54580307006836 +MRK,2015-12-17,50.24809265136719 +MRK,2015-12-18,49.274810791015625 +MRK,2015-12-21,49.4942741394043 +MRK,2015-12-22,49.713741302490234 +MRK,2015-12-23,50.553436279296875 +MRK,2015-12-24,50.42938995361328 +MRK,2015-12-28,50.41984558105469 +MRK,2015-12-29,50.89694595336914 +MRK,2015-12-30,50.81106948852539 +MRK,2015-12-31,50.40076446533203 +MRK,2016-01-04,50.07633590698242 +MRK,2016-01-05,50.71564865112305 +MRK,2016-01-06,50.01908493041992 +MRK,2016-01-07,49.58015441894531 +MRK,2016-01-08,48.74045944213867 +MRK,2016-01-11,48.902671813964844 +MRK,2016-01-12,49.389312744140625 +MRK,2016-01-13,48.33969497680664 +MRK,2016-01-14,49.42748260498047 +MRK,2016-01-15,48.79771041870117 +MRK,2016-01-19,48.988548278808594 +MRK,2016-01-20,48.23473358154297 +MRK,2016-01-21,48.58778762817383 +MRK,2016-01-22,48.99809265136719 +MRK,2016-01-25,48.58778762817383 +MRK,2016-01-26,49.093509674072266 +MRK,2016-01-27,48.0629768371582 +MRK,2016-01-28,46.946563720703125 +MRK,2016-01-29,48.34923553466797 +MRK,2016-02-01,48.42557144165039 +MRK,2016-02-02,48.10114669799805 +MRK,2016-02-03,47.757633209228516 +MRK,2016-02-04,46.364505767822266 +MRK,2016-02-05,47.11832046508789 +MRK,2016-02-08,46.593509674072266 +MRK,2016-02-09,46.90839767456055 +MRK,2016-02-10,47.261451721191406 +MRK,2016-02-11,46.61259460449219 +MRK,2016-02-12,46.78435134887695 +MRK,2016-02-16,47.5 +MRK,2016-02-17,48.28244400024414 +MRK,2016-02-18,48.01526641845703 +MRK,2016-02-19,47.82442855834961 +MRK,2016-02-22,48.44465637207031 +MRK,2016-02-23,48.225189208984375 +MRK,2016-02-24,48.2442741394043 +MRK,2016-02-25,48.66412353515625 +MRK,2016-02-26,48.32061004638672 +MRK,2016-02-29,47.91030502319336 +MRK,2016-03-01,49.3797721862793 +MRK,2016-03-02,49.875953674316406 +MRK,2016-03-03,49.713741302490234 +MRK,2016-03-04,49.69465637207031 +MRK,2016-03-07,50.229007720947266 +MRK,2016-03-08,50.04771041870117 +MRK,2016-03-09,49.961830139160156 +MRK,2016-03-10,50.610687255859375 +MRK,2016-03-11,50.76335906982422 +MRK,2016-03-14,50.64885330200195 +MRK,2016-03-15,50.01908493041992 +MRK,2016-03-16,49.56106948852539 +MRK,2016-03-17,49.16984558105469 +MRK,2016-03-18,49.856868743896484 +MRK,2016-03-21,50.38167953491211 +MRK,2016-03-22,50.60114669799805 +MRK,2016-03-23,50.64885330200195 +MRK,2016-03-24,50.639312744140625 +MRK,2016-03-28,50.41030502319336 +MRK,2016-03-29,50.877864837646484 +MRK,2016-03-30,50.78244400024414 +MRK,2016-03-31,50.48664093017578 +MRK,2016-04-01,51.24045944213867 +MRK,2016-04-04,51.90839767456055 +MRK,2016-04-05,51.7557258605957 +MRK,2016-04-06,53.082061767578125 +MRK,2016-04-07,52.88167953491211 +MRK,2016-04-08,52.82442855834961 +MRK,2016-04-11,52.52862548828125 +MRK,2016-04-12,52.80534362792969 +MRK,2016-04-13,53.39694595336914 +MRK,2016-04-14,53.864505767822266 +MRK,2016-04-15,53.568702697753906 +MRK,2016-04-18,53.921756744384766 +MRK,2016-04-19,54.2557258605957 +MRK,2016-04-20,53.988548278808594 +MRK,2016-04-21,54.007633209228516 +MRK,2016-04-22,54.14122009277344 +MRK,2016-04-25,53.64503860473633 +MRK,2016-04-26,53.47328186035156 +MRK,2016-04-27,53.73091506958008 +MRK,2016-04-28,53.1870231628418 +MRK,2016-04-29,52.328243255615234 +MRK,2016-05-02,52.76717758178711 +MRK,2016-05-03,52.5572509765625 +MRK,2016-05-04,52.299617767333984 +MRK,2016-05-05,51.61259460449219 +MRK,2016-05-06,51.14503860473633 +MRK,2016-05-09,51.622135162353516 +MRK,2016-05-10,52.17557144165039 +MRK,2016-05-11,51.82251739501953 +MRK,2016-05-12,51.64122009277344 +MRK,2016-05-13,51.41221237182617 +MRK,2016-05-16,52.14694595336914 +MRK,2016-05-17,51.832061767578125 +MRK,2016-05-18,52.16603088378906 +MRK,2016-05-19,52.08015441894531 +MRK,2016-05-20,52.58587646484375 +MRK,2016-05-23,52.404579162597656 +MRK,2016-05-24,53.053436279296875 +MRK,2016-05-25,53.979007720947266 +MRK,2016-05-26,53.8072509765625 +MRK,2016-05-27,53.893131256103516 +MRK,2016-05-31,53.683204650878906 +MRK,2016-06-01,53.75 +MRK,2016-06-02,54.21755599975586 +MRK,2016-06-03,54.04580307006836 +MRK,2016-06-06,54.5515251159668 +MRK,2016-06-07,54.389312744140625 +MRK,2016-06-08,54.98091506958008 +MRK,2016-06-09,54.56106948852539 +MRK,2016-06-10,54.20801544189453 +MRK,2016-06-13,53.540077209472656 +MRK,2016-06-14,53.67366409301758 +MRK,2016-06-15,53.520992279052734 +MRK,2016-06-16,54.86641311645508 +MRK,2016-06-17,53.33015441894531 +MRK,2016-06-20,53.568702697753906 +MRK,2016-06-21,53.67366409301758 +MRK,2016-06-22,54.42748260498047 +MRK,2016-06-23,55.038169860839844 +MRK,2016-06-24,53.32061004638672 +MRK,2016-06-27,52.77671813964844 +MRK,2016-06-28,53.03435134887695 +MRK,2016-06-29,54.4370231628418 +MRK,2016-06-30,54.97137451171875 +MRK,2016-07-01,55.286258697509766 +MRK,2016-07-05,55.343509674072266 +MRK,2016-07-06,56.450382232666016 +MRK,2016-07-07,56.08778762817383 +MRK,2016-07-08,56.63167953491211 +MRK,2016-07-11,56.622135162353516 +MRK,2016-07-12,56.8702278137207 +MRK,2016-07-13,56.82251739501953 +MRK,2016-07-14,56.917938232421875 +MRK,2016-07-15,56.89885330200195 +MRK,2016-07-18,56.316795349121094 +MRK,2016-07-19,55.97328186035156 +MRK,2016-07-20,56.097328186035156 +MRK,2016-07-21,56.097328186035156 +MRK,2016-07-22,56.125953674316406 +MRK,2016-07-25,55.877864837646484 +MRK,2016-07-26,55.6870231628418 +MRK,2016-07-27,55.91603088378906 +MRK,2016-07-28,55.75381851196289 +MRK,2016-07-29,55.97328186035156 +MRK,2016-08-01,55.97328186035156 +MRK,2016-08-02,55.65839767456055 +MRK,2016-08-03,55.00954055786133 +MRK,2016-08-04,55.19084167480469 +MRK,2016-08-05,60.935115814208984 +MRK,2016-08-08,59.98091506958008 +MRK,2016-08-09,59.627864837646484 +MRK,2016-08-10,59.770992279052734 +MRK,2016-08-11,60.71564865112305 +MRK,2016-08-12,60.4484748840332 +MRK,2016-08-15,60.41984558105469 +MRK,2016-08-16,60.152671813964844 +MRK,2016-08-17,60.39122009277344 +MRK,2016-08-18,60.71564865112305 +MRK,2016-08-19,60.45801544189453 +MRK,2016-08-22,60.639312744140625 +MRK,2016-08-23,60.667938232421875 +MRK,2016-08-24,59.856868743896484 +MRK,2016-08-25,59.46564865112305 +MRK,2016-08-26,59.97137451171875 +MRK,2016-08-29,60.124046325683594 +MRK,2016-08-30,59.83778762817383 +MRK,2016-08-31,59.91412353515625 +MRK,2016-09-01,60.01908493041992 +MRK,2016-09-02,60.095420837402344 +MRK,2016-09-06,60.343509674072266 +MRK,2016-09-07,59.99045944213867 +MRK,2016-09-08,60.343509674072266 +MRK,2016-09-09,59.627864837646484 +MRK,2016-09-12,60.29580307006836 +MRK,2016-09-13,58.979007720947266 +MRK,2016-09-14,58.540077209472656 +MRK,2016-09-15,59.52289962768555 +MRK,2016-09-16,59.42748260498047 +MRK,2016-09-19,58.520992279052734 +MRK,2016-09-20,59.10305404663086 +MRK,2016-09-21,59.828243255615234 +MRK,2016-09-22,60.13358688354492 +MRK,2016-09-23,60.07633590698242 +MRK,2016-09-26,59.303436279296875 +MRK,2016-09-27,59.70419692993164 +MRK,2016-09-28,60.40076446533203 +MRK,2016-09-29,59.07442855834961 +MRK,2016-09-30,59.5515251159668 +MRK,2016-10-03,59.656490325927734 +MRK,2016-10-04,59.59923553466797 +MRK,2016-10-05,59.92366409301758 +MRK,2016-10-06,59.790077209472656 +MRK,2016-10-07,59.89503860473633 +MRK,2016-10-10,60.97328186035156 +MRK,2016-10-11,59.093509674072266 +MRK,2016-10-12,58.83587646484375 +MRK,2016-10-13,59.64694595336914 +MRK,2016-10-14,59.29389190673828 +MRK,2016-10-17,58.70228958129883 +MRK,2016-10-18,59.24618148803711 +MRK,2016-10-19,59.036258697509766 +MRK,2016-10-20,59.08396911621094 +MRK,2016-10-21,58.39694595336914 +MRK,2016-10-24,57.96755599975586 +MRK,2016-10-25,59.11259460449219 +MRK,2016-10-26,58.082061767578125 +MRK,2016-10-27,58.48282241821289 +MRK,2016-10-28,56.14503860473633 +MRK,2016-10-31,56.03053283691406 +MRK,2016-11-01,56.58396911621094 +MRK,2016-11-02,56.14503860473633 +MRK,2016-11-03,55.75381851196289 +MRK,2016-11-04,56.125953674316406 +MRK,2016-11-07,57.299617767333984 +MRK,2016-11-08,57.738548278808594 +MRK,2016-11-09,61.24045944213867 +MRK,2016-11-10,61.98473358154297 +MRK,2016-11-11,61.020992279052734 +MRK,2016-11-14,60.6202278137207 +MRK,2016-11-15,60.73473358154297 +MRK,2016-11-16,59.761451721191406 +MRK,2016-11-17,59.828243255615234 +MRK,2016-11-18,59.036258697509766 +MRK,2016-11-21,59.446563720703125 +MRK,2016-11-22,58.874046325683594 +MRK,2016-11-23,58.816795349121094 +MRK,2016-11-25,59.360687255859375 +MRK,2016-11-28,58.96946716308594 +MRK,2016-11-29,59.34160232543945 +MRK,2016-11-30,58.38740539550781 +MRK,2016-12-01,57.97710037231445 +MRK,2016-12-02,58.33015441894531 +MRK,2016-12-05,57.49045944213867 +MRK,2016-12-06,57.51908493041992 +MRK,2016-12-07,57.30915832519531 +MRK,2016-12-08,57.36641311645508 +MRK,2016-12-09,58.42557144165039 +MRK,2016-12-12,58.893131256103516 +MRK,2016-12-13,58.959922790527344 +MRK,2016-12-14,58.96946716308594 +MRK,2016-12-15,59.51335906982422 +MRK,2016-12-16,59.58015441894531 +MRK,2016-12-19,58.33969497680664 +MRK,2016-12-20,57.729007720947266 +MRK,2016-12-21,56.70801544189453 +MRK,2016-12-22,56.85114669799805 +MRK,2016-12-23,56.832061767578125 +MRK,2016-12-27,57.0515251159668 +MRK,2016-12-28,56.55534362792969 +MRK,2016-12-29,56.33587646484375 +MRK,2016-12-30,56.17366409301758 +MRK,2017-01-03,57.39503860473633 +MRK,2017-01-04,57.375953674316406 +MRK,2017-01-05,57.356868743896484 +MRK,2017-01-06,57.50954055786133 +MRK,2017-01-09,58.3015251159668 +MRK,2017-01-10,57.17557144165039 +MRK,2017-01-11,58.8072509765625 +MRK,2017-01-12,59.360687255859375 +MRK,2017-01-13,59.48473358154297 +MRK,2017-01-17,58.66412353515625 +MRK,2017-01-18,58.36832046508789 +MRK,2017-01-19,57.566795349121094 +MRK,2017-01-20,59.66603088378906 +MRK,2017-01-23,58.979007720947266 +MRK,2017-01-24,58.406490325927734 +MRK,2017-01-25,58.28244400024414 +MRK,2017-01-26,58.39694595336914 +MRK,2017-01-27,58.921756744384766 +MRK,2017-01-30,58.61641311645508 +MRK,2017-01-31,59.15076446533203 +MRK,2017-02-01,59.2557258605957 +MRK,2017-02-02,61.24045944213867 +MRK,2017-02-03,61.345420837402344 +MRK,2017-02-06,61.96564865112305 +MRK,2017-02-07,61.25954055786133 +MRK,2017-02-08,61.374046325683594 +MRK,2017-02-09,61.44084167480469 +MRK,2017-02-10,61.211830139160156 +MRK,2017-02-13,61.803436279296875 +MRK,2017-02-14,62.652671813964844 +MRK,2017-02-15,62.17557144165039 +MRK,2017-02-16,62.270992279052734 +MRK,2017-02-17,62.39503860473633 +MRK,2017-02-21,62.48091506958008 +MRK,2017-02-22,62.299617767333984 +MRK,2017-02-23,62.83396911621094 +MRK,2017-02-24,63.1297721862793 +MRK,2017-02-27,62.83396911621094 +MRK,2017-02-28,62.85305404663086 +MRK,2017-03-01,63.17748260498047 +MRK,2017-03-02,63.053436279296875 +MRK,2017-03-03,63.53053283691406 +MRK,2017-03-06,63.42557144165039 +MRK,2017-03-07,62.93893051147461 +MRK,2017-03-08,62.786258697509766 +MRK,2017-03-09,62.872135162353516 +MRK,2017-03-10,62.595420837402344 +MRK,2017-03-13,61.211830139160156 +MRK,2017-03-14,61.25954055786133 +MRK,2017-03-15,61.73664093017578 +MRK,2017-03-16,61.24045944213867 +MRK,2017-03-17,60.97328186035156 +MRK,2017-03-20,61.17366409301758 +MRK,2017-03-21,60.98282241821289 +MRK,2017-03-22,60.59160232543945 +MRK,2017-03-23,60.38167953491211 +MRK,2017-03-24,60.286258697509766 +MRK,2017-03-27,60.29580307006836 +MRK,2017-03-28,60.43893051147461 +MRK,2017-03-29,60.725189208984375 +MRK,2017-03-30,60.54389190673828 +MRK,2017-03-31,60.6297721862793 +MRK,2017-04-03,60.5629768371582 +MRK,2017-04-04,60.75381851196289 +MRK,2017-04-05,60.65839767456055 +MRK,2017-04-06,60.343509674072266 +MRK,2017-04-07,60.238548278808594 +MRK,2017-04-10,59.685115814208984 +MRK,2017-04-11,59.713741302490234 +MRK,2017-04-12,60.16221237182617 +MRK,2017-04-13,59.742366790771484 +MRK,2017-04-17,59.92366409301758 +MRK,2017-04-18,59.417938232421875 +MRK,2017-04-19,59.770992279052734 +MRK,2017-04-20,59.685115814208984 +MRK,2017-04-21,59.05534362792969 +MRK,2017-04-24,59.29389190673828 +MRK,2017-04-25,59.446563720703125 +MRK,2017-04-26,59.828243255615234 +MRK,2017-04-27,59.713741302490234 +MRK,2017-04-28,59.475189208984375 +MRK,2017-05-01,59.52289962768555 +MRK,2017-05-02,59.828243255615234 +MRK,2017-05-03,60.71564865112305 +MRK,2017-05-04,60.47710037231445 +MRK,2017-05-05,61.040077209472656 +MRK,2017-05-08,61.078243255615234 +MRK,2017-05-09,60.39122009277344 +MRK,2017-05-10,61.011451721191406 +MRK,2017-05-11,61.479007720947266 +MRK,2017-05-12,60.65839767456055 +MRK,2017-05-15,60.60114669799805 +MRK,2017-05-16,60.86832046508789 +MRK,2017-05-17,60.114505767822266 +MRK,2017-05-18,60.963741302490234 +MRK,2017-05-19,60.85877990722656 +MRK,2017-05-22,61.106868743896484 +MRK,2017-05-23,61.593509674072266 +MRK,2017-05-24,61.95610809326172 +MRK,2017-05-25,62.06106948852539 +MRK,2017-05-26,61.946563720703125 +MRK,2017-05-30,61.90839767456055 +MRK,2017-05-31,62.127864837646484 +MRK,2017-06-01,62.270992279052734 +MRK,2017-06-02,62.47137451171875 +MRK,2017-06-05,62.08969497680664 +MRK,2017-06-06,61.70801544189453 +MRK,2017-06-07,61.125953674316406 +MRK,2017-06-08,60.30534362792969 +MRK,2017-06-09,61.44084167480469 +MRK,2017-06-12,61.44084167480469 +MRK,2017-06-13,60.372135162353516 +MRK,2017-06-14,60.46755599975586 +MRK,2017-06-15,60.29580307006836 +MRK,2017-06-16,60.08587646484375 +MRK,2017-06-19,60.76335906982422 +MRK,2017-06-20,61.57442855834961 +MRK,2017-06-21,62.461830139160156 +MRK,2017-06-22,62.99618148803711 +MRK,2017-06-23,63.1297721862793 +MRK,2017-06-26,62.90076446533203 +MRK,2017-06-27,62.538169860839844 +MRK,2017-06-28,62.17557144165039 +MRK,2017-06-29,61.393131256103516 +MRK,2017-06-30,61.154579162597656 +MRK,2017-07-03,61.32633590698242 +MRK,2017-07-05,61.22137451171875 +MRK,2017-07-06,60.209922790527344 +MRK,2017-07-07,60.26717758178711 +MRK,2017-07-10,59.95228958129883 +MRK,2017-07-11,59.48473358154297 +MRK,2017-07-12,59.904579162597656 +MRK,2017-07-13,60.00954055786133 +MRK,2017-07-14,60.171756744384766 +MRK,2017-07-17,59.742366790771484 +MRK,2017-07-18,59.5515251159668 +MRK,2017-07-19,59.75190734863281 +MRK,2017-07-20,60.0572509765625 +MRK,2017-07-21,59.761451721191406 +MRK,2017-07-24,59.70419692993164 +MRK,2017-07-25,59.50381851196289 +MRK,2017-07-26,58.96946716308594 +MRK,2017-07-27,60.77289962768555 +MRK,2017-07-28,61.17366409301758 +MRK,2017-07-31,60.95419692993164 +MRK,2017-08-01,60.992366790771484 +MRK,2017-08-02,60.53435134887695 +MRK,2017-08-03,60.610687255859375 +MRK,2017-08-04,60.209922790527344 +MRK,2017-08-07,59.961830139160156 +MRK,2017-08-08,59.46564865112305 +MRK,2017-08-09,59.627864837646484 +MRK,2017-08-10,59.332061767578125 +MRK,2017-08-11,59.52289962768555 +MRK,2017-08-14,59.799617767333984 +MRK,2017-08-15,59.63740539550781 +MRK,2017-08-16,59.828243255615234 +MRK,2017-08-17,59.007633209228516 +MRK,2017-08-18,58.67366409301758 +MRK,2017-08-21,59.13167953491211 +MRK,2017-08-22,59.56106948852539 +MRK,2017-08-23,59.303436279296875 +MRK,2017-08-24,59.83778762817383 +MRK,2017-08-25,60.0572509765625 +MRK,2017-08-28,60.41984558105469 +MRK,2017-08-29,60.229007720947266 +MRK,2017-08-30,60.229007720947266 +MRK,2017-08-31,60.935115814208984 +MRK,2017-09-01,60.906490325927734 +MRK,2017-09-05,60.70610809326172 +MRK,2017-09-06,61.068702697753906 +MRK,2017-09-07,61.374046325683594 +MRK,2017-09-08,61.32633590698242 +MRK,2017-09-11,62.14694595336914 +MRK,2017-09-12,62.461830139160156 +MRK,2017-09-13,62.45228958129883 +MRK,2017-09-14,63.09160232543945 +MRK,2017-09-15,63.1297721862793 +MRK,2017-09-18,62.96755599975586 +MRK,2017-09-19,62.92938995361328 +MRK,2017-09-20,62.77671813964844 +MRK,2017-09-21,62.595420837402344 +MRK,2017-09-22,62.14694595336914 +MRK,2017-09-25,62.19465637207031 +MRK,2017-09-26,61.79389190673828 +MRK,2017-09-27,61.61259460449219 +MRK,2017-09-28,61.345420837402344 +MRK,2017-09-29,61.097328186035156 +MRK,2017-10-02,61.593509674072266 +MRK,2017-10-03,61.421756744384766 +MRK,2017-10-04,61.64122009277344 +MRK,2017-10-05,61.64122009277344 +MRK,2017-10-06,61.593509674072266 +MRK,2017-10-09,61.38358688354492 +MRK,2017-10-10,61.507633209228516 +MRK,2017-10-11,60.85877990722656 +MRK,2017-10-12,60.906490325927734 +MRK,2017-10-13,60.48664093017578 +MRK,2017-10-16,60.43893051147461 +MRK,2017-10-17,60.32442855834961 +MRK,2017-10-18,60.60114669799805 +MRK,2017-10-19,60.83015441894531 +MRK,2017-10-20,60.95419692993164 +MRK,2017-10-23,60.49618148803711 +MRK,2017-10-24,60.21946716308594 +MRK,2017-10-25,59.58969497680664 +MRK,2017-10-26,59.15076446533203 +MRK,2017-10-27,55.57251739501953 +MRK,2017-10-30,52.20419692993164 +MRK,2017-10-31,52.566795349121094 +MRK,2017-11-01,52.80534362792969 +MRK,2017-11-02,52.83396911621094 +MRK,2017-11-03,53.492366790771484 +MRK,2017-11-06,53.32061004638672 +MRK,2017-11-07,53.04389190673828 +MRK,2017-11-08,53.988548278808594 +MRK,2017-11-09,53.635494232177734 +MRK,2017-11-10,52.93893051147461 +MRK,2017-11-13,52.57633590698242 +MRK,2017-11-14,52.47137451171875 +MRK,2017-11-15,52.290077209472656 +MRK,2017-11-16,52.643131256103516 +MRK,2017-11-17,52.671756744384766 +MRK,2017-11-20,51.622135162353516 +MRK,2017-11-21,51.78435134887695 +MRK,2017-11-22,51.8797721862793 +MRK,2017-11-24,51.860687255859375 +MRK,2017-11-27,52.0515251159668 +MRK,2017-11-28,52.41412353515625 +MRK,2017-11-29,52.82442855834961 +MRK,2017-11-30,52.738548278808594 +MRK,2017-12-01,53.31106948852539 +MRK,2017-12-04,53.64503860473633 +MRK,2017-12-05,53.21564865112305 +MRK,2017-12-06,51.860687255859375 +MRK,2017-12-07,52.261451721191406 +MRK,2017-12-08,53.024810791015625 +MRK,2017-12-11,53.75954055786133 +MRK,2017-12-12,54.45610809326172 +MRK,2017-12-13,54.303436279296875 +MRK,2017-12-14,53.44465637207031 +MRK,2017-12-15,53.66412353515625 +MRK,2017-12-18,53.64503860473633 +MRK,2017-12-19,53.654579162597656 +MRK,2017-12-20,53.540077209472656 +MRK,2017-12-21,54.007633209228516 +MRK,2017-12-22,53.77862548828125 +MRK,2017-12-26,53.75954055786133 +MRK,2017-12-27,53.75954055786133 +MRK,2017-12-28,54.007633209228516 +MRK,2017-12-29,53.6927490234375 +MRK,2018-01-02,53.64503860473633 +MRK,2018-01-03,53.568702697753906 +MRK,2018-01-04,54.4370231628418 +MRK,2018-01-05,54.3797721862793 +MRK,2018-01-08,54.064884185791016 +MRK,2018-01-09,54.1984748840332 +MRK,2018-01-10,54.67557144165039 +MRK,2018-01-11,54.961830139160156 +MRK,2018-01-12,55.97328186035156 +MRK,2018-01-16,59.22710037231445 +MRK,2018-01-17,59.18893051147461 +MRK,2018-01-18,58.33015441894531 +MRK,2018-01-19,58.47328186035156 +MRK,2018-01-22,58.44465637207031 +MRK,2018-01-23,58.874046325683594 +MRK,2018-01-24,58.377864837646484 +MRK,2018-01-25,58.492366790771484 +MRK,2018-01-26,59.1984748840332 +MRK,2018-01-29,58.8072509765625 +MRK,2018-01-30,57.872135162353516 +MRK,2018-01-31,56.536258697509766 +MRK,2018-02-01,57.11832046508789 +MRK,2018-02-02,55.877864837646484 +MRK,2018-02-05,53.816795349121094 +MRK,2018-02-06,52.91984558105469 +MRK,2018-02-07,53.32061004638672 +MRK,2018-02-08,52.22328186035156 +MRK,2018-02-09,52.356868743896484 +MRK,2018-02-12,52.89122009277344 +MRK,2018-02-13,52.385494232177734 +MRK,2018-02-14,52.385494232177734 +MRK,2018-02-15,53.42557144165039 +MRK,2018-02-16,53.711830139160156 +MRK,2018-02-20,52.461830139160156 +MRK,2018-02-21,52.0515251159668 +MRK,2018-02-22,52.07061004638672 +MRK,2018-02-23,52.356868743896484 +MRK,2018-02-26,53.492366790771484 +MRK,2018-02-27,52.213741302490234 +MRK,2018-02-28,51.73664093017578 +MRK,2018-03-01,51.24045944213867 +MRK,2018-03-02,51.8702278137207 +MRK,2018-03-05,51.90839767456055 +MRK,2018-03-06,51.8129768371582 +MRK,2018-03-07,51.975189208984375 +MRK,2018-03-08,52.25190734863281 +MRK,2018-03-09,52.614505767822266 +MRK,2018-03-12,52.82442855834961 +MRK,2018-03-13,52.83396911621094 +MRK,2018-03-14,52.290077209472656 +MRK,2018-03-15,52.71946716308594 +MRK,2018-03-16,53.1202278137207 +MRK,2018-03-19,52.127864837646484 +MRK,2018-03-20,52.13740539550781 +MRK,2018-03-21,52.185115814208984 +MRK,2018-03-22,51.64122009277344 +MRK,2018-03-23,50.963741302490234 +MRK,2018-03-26,51.564884185791016 +MRK,2018-03-27,51.288169860839844 +MRK,2018-03-28,52.566795349121094 +MRK,2018-03-29,51.975189208984375 +MRK,2018-04-02,50.83015441894531 +MRK,2018-04-03,51.61259460449219 +MRK,2018-04-04,52.04198455810547 +MRK,2018-04-05,52.03244400024414 +MRK,2018-04-06,50.91603088378906 +MRK,2018-04-09,53.58778762817383 +MRK,2018-04-10,53.902671813964844 +MRK,2018-04-11,53.625953674316406 +MRK,2018-04-12,54.14122009277344 +MRK,2018-04-13,54.5515251159668 +MRK,2018-04-16,55.963741302490234 +MRK,2018-04-17,56.55534362792969 +MRK,2018-04-18,56.22137451171875 +MRK,2018-04-19,55.95419692993164 +MRK,2018-04-20,56.135494232177734 +MRK,2018-04-23,57.49045944213867 +MRK,2018-04-24,57.33778762817383 +MRK,2018-04-25,56.89885330200195 +MRK,2018-04-26,56.68893051147461 +MRK,2018-04-27,56.74618148803711 +MRK,2018-04-30,56.17366409301758 +MRK,2018-05-01,55.32442855834961 +MRK,2018-05-02,54.67557144165039 +MRK,2018-05-03,54.89503860473633 +MRK,2018-05-04,55.10496139526367 +MRK,2018-05-07,54.75190734863281 +MRK,2018-05-08,54.16030502319336 +MRK,2018-05-09,55.29580307006836 +MRK,2018-05-10,55.40076446533203 +MRK,2018-05-11,56.95610809326172 +MRK,2018-05-14,56.946563720703125 +MRK,2018-05-15,56.488548278808594 +MRK,2018-05-16,57.01335906982422 +MRK,2018-05-17,56.364505767822266 +MRK,2018-05-18,56.431297302246094 +MRK,2018-05-21,55.88740539550781 +MRK,2018-05-22,55.77289962768555 +MRK,2018-05-23,56.459922790527344 +MRK,2018-05-24,56.421756744384766 +MRK,2018-05-25,56.38358688354492 +MRK,2018-05-29,55.725189208984375 +MRK,2018-05-30,56.98473358154297 +MRK,2018-05-31,56.803436279296875 +MRK,2018-06-01,57.786258697509766 +MRK,2018-06-04,59.17938995361328 +MRK,2018-06-05,58.578243255615234 +MRK,2018-06-06,59.093509674072266 +MRK,2018-06-07,59.15076446533203 +MRK,2018-06-08,59.713741302490234 +MRK,2018-06-11,59.475189208984375 +MRK,2018-06-12,59.58015441894531 +MRK,2018-06-13,59.72328186035156 +MRK,2018-06-14,58.74045944213867 +MRK,2018-06-15,59.18893051147461 +MRK,2018-06-18,58.196563720703125 +MRK,2018-06-19,58.23473358154297 +MRK,2018-06-20,58.47328186035156 +MRK,2018-06-21,58.377864837646484 +MRK,2018-06-22,58.654579162597656 +MRK,2018-06-25,58.28244400024414 +MRK,2018-06-26,57.93893051147461 +MRK,2018-06-27,57.13740539550781 +MRK,2018-06-28,57.538169860839844 +MRK,2018-06-29,57.91984558105469 +MRK,2018-07-02,57.69084167480469 +MRK,2018-07-03,57.92938995361328 +MRK,2018-07-05,58.816795349121094 +MRK,2018-07-06,59.35114669799805 +MRK,2018-07-09,59.17938995361328 +MRK,2018-07-10,59.446563720703125 +MRK,2018-07-11,59.064884185791016 +MRK,2018-07-12,59.790077209472656 +MRK,2018-07-13,60.00954055786133 +MRK,2018-07-16,59.72328186035156 +MRK,2018-07-17,59.66603088378906 +MRK,2018-07-18,60.0572509765625 +MRK,2018-07-19,59.64694595336914 +MRK,2018-07-20,59.656490325927734 +MRK,2018-07-23,59.818702697753906 +MRK,2018-07-24,60.51526641845703 +MRK,2018-07-25,61.536258697509766 +MRK,2018-07-26,61.078243255615234 +MRK,2018-07-27,60.582061767578125 +MRK,2018-07-30,61.84160232543945 +MRK,2018-07-31,62.85305404663086 +MRK,2018-08-01,62.49045944213867 +MRK,2018-08-02,62.23282241821289 +MRK,2018-08-03,62.91030502319336 +MRK,2018-08-06,63.1870231628418 +MRK,2018-08-07,63.53053283691406 +MRK,2018-08-08,63.635494232177734 +MRK,2018-08-09,62.97710037231445 +MRK,2018-08-10,63.04389190673828 +MRK,2018-08-13,63.66412353515625 +MRK,2018-08-14,63.41603088378906 +MRK,2018-08-15,64.28434753417969 +MRK,2018-08-16,65.69656372070312 +MRK,2018-08-17,65.8969497680664 +MRK,2018-08-20,66.95610809326172 +MRK,2018-08-21,66.00190734863281 +MRK,2018-08-22,65.87786102294922 +MRK,2018-08-23,65.81106567382812 +MRK,2018-08-24,65.87786102294922 +MRK,2018-08-27,65.83015441894531 +MRK,2018-08-28,65.48664093017578 +MRK,2018-08-29,65.65839385986328 +MRK,2018-08-30,65.40076446533203 +MRK,2018-08-31,65.44847106933594 +MRK,2018-09-04,64.83778381347656 +MRK,2018-09-05,65.47709655761719 +MRK,2018-09-06,66.2022933959961 +MRK,2018-09-07,66.47901153564453 +MRK,2018-09-10,66.3740463256836 +MRK,2018-09-11,65.91603088378906 +MRK,2018-09-12,66.6603012084961 +MRK,2018-09-13,67.58587646484375 +MRK,2018-09-14,66.77481079101562 +MRK,2018-09-17,67.19465637207031 +MRK,2018-09-18,67.19465637207031 +MRK,2018-09-19,66.77481079101562 +MRK,2018-09-20,67.53816986083984 +MRK,2018-09-21,67.84351348876953 +MRK,2018-09-24,67.53816986083984 +MRK,2018-09-25,67.41412353515625 +MRK,2018-09-26,67.10877990722656 +MRK,2018-09-27,67.48091888427734 +MRK,2018-09-28,67.69084167480469 +MRK,2018-10-01,68.25381469726562 +MRK,2018-10-02,68.46373748779297 +MRK,2018-10-03,68.10114288330078 +MRK,2018-10-04,67.95801544189453 +MRK,2018-10-05,67.77671813964844 +MRK,2018-10-08,68.18701934814453 +MRK,2018-10-09,69.02671813964844 +MRK,2018-10-10,67.22328186035156 +MRK,2018-10-11,65.2385482788086 +MRK,2018-10-12,66.61259460449219 +MRK,2018-10-15,66.27862548828125 +MRK,2018-10-16,67.95801544189453 +MRK,2018-10-17,68.53053283691406 +MRK,2018-10-18,68.90267181396484 +MRK,2018-10-19,69.03626251220703 +MRK,2018-10-22,69.24618530273438 +MRK,2018-10-23,68.7977066040039 +MRK,2018-10-24,67.30915832519531 +MRK,2018-10-25,66.75572204589844 +MRK,2018-10-26,67.17557525634766 +MRK,2018-10-29,68.17748260498047 +MRK,2018-10-30,69.53244018554688 +MRK,2018-10-31,70.2385482788086 +MRK,2018-11-01,69.77098846435547 +MRK,2018-11-02,68.95992279052734 +MRK,2018-11-05,69.77098846435547 +MRK,2018-11-06,69.9522933959961 +MRK,2018-11-07,71.64122009277344 +MRK,2018-11-08,72.02290344238281 +MRK,2018-11-09,71.4312973022461 +MRK,2018-11-12,71.26908111572266 +MRK,2018-11-13,71.1927490234375 +MRK,2018-11-14,70.69656372070312 +MRK,2018-11-15,71.41221618652344 +MRK,2018-11-16,72.57633972167969 +MRK,2018-11-19,72.8530502319336 +MRK,2018-11-20,71.35496520996094 +MRK,2018-11-21,71.364501953125 +MRK,2018-11-23,71.25 +MRK,2018-11-26,71.98473358154297 +MRK,2018-11-27,72.84351348876953 +MRK,2018-11-28,73.6927490234375 +MRK,2018-11-29,74.34160614013672 +MRK,2018-11-30,75.70610809326172 +MRK,2018-12-03,75.59160614013672 +MRK,2018-12-04,74.62786102294922 +MRK,2018-12-06,74.78053283691406 +MRK,2018-12-07,73.20610809326172 +MRK,2018-12-10,73.8740463256836 +MRK,2018-12-11,73.5782470703125 +MRK,2018-12-12,74.43701934814453 +MRK,2018-12-13,75.39122009277344 +MRK,2018-12-14,72.97709655761719 +MRK,2018-12-17,71.78434753417969 +MRK,2018-12-18,70.92557525634766 +MRK,2018-12-19,70.39122009277344 +MRK,2018-12-20,70.1240463256836 +MRK,2018-12-21,69.56106567382812 +MRK,2018-12-24,67.89122009277344 +MRK,2018-12-26,70.61068725585938 +MRK,2018-12-27,71.92748260498047 +MRK,2018-12-28,71.91793823242188 +MRK,2018-12-31,72.9103012084961 +MRK,2019-01-02,72.12786102294922 +MRK,2019-01-03,70.64885711669922 +MRK,2019-01-04,72.77671813964844 +MRK,2019-01-07,71.97518920898438 +MRK,2019-01-08,72.5095443725586 +MRK,2019-01-09,71.95610809326172 +MRK,2019-01-10,71.0687026977539 +MRK,2019-01-11,71.46946716308594 +MRK,2019-01-14,70.0095443725586 +MRK,2019-01-15,71.08778381347656 +MRK,2019-01-16,71.1927490234375 +MRK,2019-01-17,72.13740539550781 +MRK,2019-01-18,72.39503479003906 +MRK,2019-01-22,72.35687255859375 +MRK,2019-01-23,71.98473358154297 +MRK,2019-01-24,69.8187026977539 +MRK,2019-01-25,69.60877990722656 +MRK,2019-01-28,69.58015441894531 +MRK,2019-01-29,69.8759536743164 +MRK,2019-01-30,70.0095443725586 +MRK,2019-01-31,71.02098846435547 +MRK,2019-02-01,72.94847106933594 +MRK,2019-02-04,73.34923553466797 +MRK,2019-02-05,73.61640930175781 +MRK,2019-02-06,73.84542083740234 +MRK,2019-02-07,73.30152893066406 +MRK,2019-02-08,73.96946716308594 +MRK,2019-02-11,73.19656372070312 +MRK,2019-02-12,74.92366027832031 +MRK,2019-02-13,75.40076446533203 +MRK,2019-02-14,75.32442474365234 +MRK,2019-02-15,76.15457916259766 +MRK,2019-02-19,75.61068725585938 +MRK,2019-02-20,75.79198455810547 +MRK,2019-02-21,76.17366027832031 +MRK,2019-02-22,77.07061004638672 +MRK,2019-02-25,76.69847106933594 +MRK,2019-02-26,77.04198455810547 +MRK,2019-02-27,76.92748260498047 +MRK,2019-02-28,77.5667953491211 +MRK,2019-03-01,77.9103012084961 +MRK,2019-03-04,77.64312744140625 +MRK,2019-03-05,77.95801544189453 +MRK,2019-03-06,77.06106567382812 +MRK,2019-03-07,76.76526641845703 +MRK,2019-03-08,76.14503479003906 +MRK,2019-03-11,77.16603088378906 +MRK,2019-03-12,77.5095443725586 +MRK,2019-03-13,77.86259460449219 +MRK,2019-03-14,77.75763702392578 +MRK,2019-03-15,77.83396911621094 +MRK,2019-03-18,77.6240463256836 +MRK,2019-03-19,78.15839385986328 +MRK,2019-03-20,78.32061004638672 +MRK,2019-03-21,79.15076446533203 +MRK,2019-03-22,78.52098846435547 +MRK,2019-03-25,78.5782470703125 +MRK,2019-03-26,79.12213897705078 +MRK,2019-03-27,78.52098846435547 +MRK,2019-03-28,78.84542083740234 +MRK,2019-03-29,79.36068725585938 +MRK,2019-04-01,79.48473358154297 +MRK,2019-04-02,79.39885711669922 +MRK,2019-04-03,79.37023162841797 +MRK,2019-04-04,78.10114288330078 +MRK,2019-04-05,77.4332046508789 +MRK,2019-04-08,77.24236297607422 +MRK,2019-04-09,77.09923553466797 +MRK,2019-04-10,77.11832427978516 +MRK,2019-04-11,76.1832046508789 +MRK,2019-04-12,75.79198455810547 +MRK,2019-04-15,74.9332046508789 +MRK,2019-04-16,74.00763702392578 +MRK,2019-04-17,70.53434753417969 +MRK,2019-04-18,69.83778381347656 +MRK,2019-04-22,70.09542083740234 +MRK,2019-04-23,71.1832046508789 +MRK,2019-04-24,71.3072509765625 +MRK,2019-04-25,72.84351348876953 +MRK,2019-04-26,73.12023162841797 +MRK,2019-04-29,73.26335906982422 +MRK,2019-04-30,75.10496520996094 +MRK,2019-05-01,75.114501953125 +MRK,2019-05-02,75.87786102294922 +MRK,2019-05-03,76.33587646484375 +MRK,2019-05-06,75.8396987915039 +MRK,2019-05-07,74.33206176757812 +MRK,2019-05-08,74.59923553466797 +MRK,2019-05-09,74.74236297607422 +MRK,2019-05-10,74.60877990722656 +MRK,2019-05-13,73.635498046875 +MRK,2019-05-14,73.8740463256836 +MRK,2019-05-15,73.99809265136719 +MRK,2019-05-16,75.50572204589844 +MRK,2019-05-17,75.114501953125 +MRK,2019-05-20,75.26717376708984 +MRK,2019-05-21,75.85877990722656 +MRK,2019-05-22,77.27098846435547 +MRK,2019-05-23,77.30915832519531 +MRK,2019-05-24,77.4522933959961 +MRK,2019-05-28,76.58396911621094 +MRK,2019-05-29,75.72518920898438 +MRK,2019-05-30,76.03053283691406 +MRK,2019-05-31,75.58206176757812 +MRK,2019-06-03,76.58396911621094 +MRK,2019-06-04,77.36640930175781 +MRK,2019-06-05,77.94847106933594 +MRK,2019-06-06,77.70992279052734 +MRK,2019-06-07,78.6832046508789 +MRK,2019-06-10,78.7022933959961 +MRK,2019-06-11,79.17938995361328 +MRK,2019-06-12,79.8759536743164 +MRK,2019-06-13,79.1030502319336 +MRK,2019-06-14,78.9885482788086 +MRK,2019-06-17,79.48473358154297 +MRK,2019-06-18,80.62023162841797 +MRK,2019-06-19,81.45037841796875 +MRK,2019-06-20,80.72518920898438 +MRK,2019-06-21,80.69656372070312 +MRK,2019-06-24,81.59351348876953 +MRK,2019-06-25,81.33587646484375 +MRK,2019-06-26,79.71373748779297 +MRK,2019-06-27,79.9904556274414 +MRK,2019-06-28,80.0095443725586 +MRK,2019-07-01,80.86832427978516 +MRK,2019-07-02,81.59351348876953 +MRK,2019-07-03,82.91984558105469 +MRK,2019-07-05,81.67938995361328 +MRK,2019-07-08,80.19084167480469 +MRK,2019-07-09,80.97328186035156 +MRK,2019-07-10,80.93511199951172 +MRK,2019-07-11,77.29007720947266 +MRK,2019-07-12,76.0782470703125 +MRK,2019-07-15,77.25190734863281 +MRK,2019-07-16,77.8530502319336 +MRK,2019-07-17,78.16793823242188 +MRK,2019-07-18,78.90267181396484 +MRK,2019-07-19,77.66221618652344 +MRK,2019-07-22,77.4904556274414 +MRK,2019-07-23,78.27290344238281 +MRK,2019-07-24,78.00572204589844 +MRK,2019-07-25,78.00572204589844 +MRK,2019-07-26,77.70037841796875 +MRK,2019-07-29,78.71183013916016 +MRK,2019-07-30,79.45610809326172 +MRK,2019-07-31,79.18893432617188 +MRK,2019-08-01,79.85687255859375 +MRK,2019-08-02,80.60114288330078 +MRK,2019-08-05,79.31298065185547 +MRK,2019-08-06,80.48664093017578 +MRK,2019-08-07,80.39122009277344 +MRK,2019-08-08,80.84923553466797 +MRK,2019-08-09,81.6030502319336 +MRK,2019-08-12,81.1259536743164 +MRK,2019-08-13,82.13740539550781 +MRK,2019-08-14,79.58015441894531 +MRK,2019-08-15,79.63740539550781 +MRK,2019-08-16,81.16412353515625 +MRK,2019-08-19,82.24236297607422 +MRK,2019-08-20,81.72709655761719 +MRK,2019-08-21,82.92938995361328 +MRK,2019-08-22,82.74809265136719 +MRK,2019-08-23,81.04962158203125 +MRK,2019-08-26,81.94656372070312 +MRK,2019-08-27,81.6030502319336 +MRK,2019-08-28,82.51908111572266 +MRK,2019-08-29,82.74809265136719 +MRK,2019-08-30,82.5095443725586 +MRK,2019-09-03,82.6812973022461 +MRK,2019-09-04,82.10877990722656 +MRK,2019-09-05,82.15648651123047 +MRK,2019-09-06,82.60496520996094 +MRK,2019-09-09,79.6469497680664 +MRK,2019-09-10,77.94847106933594 +MRK,2019-09-11,79.12213897705078 +MRK,2019-09-12,79.49427795410156 +MRK,2019-09-13,78.82633972167969 +MRK,2019-09-16,78.27290344238281 +MRK,2019-09-17,78.73091888427734 +MRK,2019-09-18,79.21755981445312 +MRK,2019-09-19,80.1240463256836 +MRK,2019-09-20,81.2595443725586 +MRK,2019-09-23,80.49618530273438 +MRK,2019-09-24,79.77098846435547 +MRK,2019-09-25,79.29389190673828 +MRK,2019-09-26,80.03816986083984 +MRK,2019-09-27,79.11259460449219 +MRK,2019-09-30,80.32442474365234 +MRK,2019-10-01,79.78053283691406 +MRK,2019-10-02,77.88167572021484 +MRK,2019-10-03,78.95037841796875 +MRK,2019-10-04,81.10687255859375 +MRK,2019-10-07,80.52481079101562 +MRK,2019-10-08,79.47518920898438 +MRK,2019-10-09,80.32442474365234 +MRK,2019-10-10,79.92366027832031 +MRK,2019-10-11,80.47709655761719 +MRK,2019-10-14,80.81106567382812 +MRK,2019-10-15,81.14503479003906 +MRK,2019-10-16,80.58206176757812 +MRK,2019-10-17,79.96183013916016 +MRK,2019-10-18,80.80152893066406 +MRK,2019-10-21,80.64885711669922 +MRK,2019-10-22,77.57633972167969 +MRK,2019-10-23,79.07442474365234 +MRK,2019-10-24,78.7977066040039 +MRK,2019-10-25,78.49236297607422 +MRK,2019-10-28,78.43511199951172 +MRK,2019-10-29,81.2022933959961 +MRK,2019-10-30,82.27098846435547 +MRK,2019-10-31,82.69084167480469 +MRK,2019-11-01,81.04962158203125 +MRK,2019-11-04,80.0572509765625 +MRK,2019-11-05,79.12213897705078 +MRK,2019-11-06,79.43701934814453 +MRK,2019-11-07,79.08396911621094 +MRK,2019-11-08,79.7614517211914 +MRK,2019-11-11,79.46565246582031 +MRK,2019-11-12,80.26717376708984 +MRK,2019-11-13,80.93511199951172 +MRK,2019-11-14,80.67748260498047 +MRK,2019-11-15,81.0114517211914 +MRK,2019-11-18,80.27671813964844 +MRK,2019-11-19,80.77290344238281 +MRK,2019-11-20,81.364501953125 +MRK,2019-11-21,81.5457992553711 +MRK,2019-11-22,81.53626251220703 +MRK,2019-11-25,81.77481079101562 +MRK,2019-11-26,83.3396987915039 +MRK,2019-11-27,83.59732818603516 +MRK,2019-11-29,83.18701934814453 +MRK,2019-12-02,83.05343627929688 +MRK,2019-12-03,83.37786102294922 +MRK,2019-12-04,84.60877990722656 +MRK,2019-12-05,84.68511199951172 +MRK,2019-12-06,84.78053283691406 +MRK,2019-12-09,84.65648651123047 +MRK,2019-12-10,85.01908111572266 +MRK,2019-12-11,84.90457916259766 +MRK,2019-12-12,85.46755981445312 +MRK,2019-12-13,85.10496520996094 +MRK,2019-12-16,85.20037841796875 +MRK,2019-12-17,84.9427490234375 +MRK,2019-12-18,85.51526641845703 +MRK,2019-12-19,85.86832427978516 +MRK,2019-12-20,87.385498046875 +MRK,2019-12-23,87.53816986083984 +MRK,2019-12-24,87.25190734863281 +MRK,2019-12-26,87.15648651123047 +MRK,2019-12-27,87.30915832519531 +MRK,2019-12-30,86.86068725585938 +MRK,2019-12-31,86.78434753417969 +MRK,2020-01-02,87.82442474365234 +MRK,2020-01-03,87.07061004638672 +MRK,2020-01-06,87.4427490234375 +MRK,2020-01-07,85.114501953125 +MRK,2020-01-08,84.54198455810547 +MRK,2020-01-09,85.28626251220703 +MRK,2020-01-10,85.42938995361328 +MRK,2020-01-13,85.4103012084961 +MRK,2020-01-14,85.81106567382812 +MRK,2020-01-15,87.34732818603516 +MRK,2020-01-16,87.00381469726562 +MRK,2020-01-17,86.80343627929688 +MRK,2020-01-21,85.84923553466797 +MRK,2020-01-22,85.54389190673828 +MRK,2020-01-23,84.50381469726562 +MRK,2020-01-24,82.04198455810547 +MRK,2020-01-27,82.15648651123047 +MRK,2020-01-28,82.29962158203125 +MRK,2020-01-29,83.24427795410156 +MRK,2020-01-30,82.53816986083984 +MRK,2020-01-31,81.52671813964844 +MRK,2020-02-03,83.3396987915039 +MRK,2020-02-04,84.31298065185547 +MRK,2020-02-05,81.89885711669922 +MRK,2020-02-06,81.75572204589844 +MRK,2020-02-07,81.1832046508789 +MRK,2020-02-10,81.73664093017578 +MRK,2020-02-11,81.34542083740234 +MRK,2020-02-12,79.43701934814453 +MRK,2020-02-13,78.21565246582031 +MRK,2020-02-14,78.864501953125 +MRK,2020-02-18,78.6832046508789 +MRK,2020-02-19,78.24427795410156 +MRK,2020-02-20,78.71183013916016 +MRK,2020-02-21,78.5687026977539 +MRK,2020-02-24,77.60496520996094 +MRK,2020-02-25,76.59351348876953 +MRK,2020-02-26,76.27862548828125 +MRK,2020-02-27,74.50381469726562 +MRK,2020-02-28,73.05343627929688 +MRK,2020-03-02,77.64312744140625 +MRK,2020-03-03,75.50572204589844 +MRK,2020-03-04,79.16984558105469 +MRK,2020-03-05,77.84351348876953 +MRK,2020-03-06,78.43511199951172 +MRK,2020-03-09,75.34351348876953 +MRK,2020-03-10,78.26335906982422 +MRK,2020-03-11,75.62023162841797 +MRK,2020-03-12,71.04007720947266 +MRK,2020-03-13,73.23473358154297 +MRK,2020-03-16,66.71755981445312 +MRK,2020-03-17,71.0687026977539 +MRK,2020-03-18,68.34923553466797 +MRK,2020-03-19,67.4904556274414 +MRK,2020-03-20,68.09160614013672 +MRK,2020-03-23,63.35877990722656 +MRK,2020-03-24,65.88740539550781 +MRK,2020-03-25,65.09542083740234 +MRK,2020-03-26,70.16221618652344 +MRK,2020-03-27,68.44465637207031 +MRK,2020-03-30,73.42557525634766 +MRK,2020-03-31,73.41603088378906 +MRK,2020-04-01,70.41984558105469 +MRK,2020-04-02,73.34923553466797 +MRK,2020-04-03,72.75763702392578 +MRK,2020-04-06,76.63167572021484 +MRK,2020-04-07,74.96183013916016 +MRK,2020-04-08,77.88167572021484 +MRK,2020-04-09,78.71183013916016 +MRK,2020-04-13,76.85114288330078 +MRK,2020-04-14,79.0457992553711 +MRK,2020-04-15,78.31106567382812 +MRK,2020-04-16,79.19847106933594 +MRK,2020-04-17,79.63740539550781 +MRK,2020-04-20,79.29389190673828 +MRK,2020-04-21,74.96183013916016 +MRK,2020-04-22,76.3167953491211 +MRK,2020-04-23,77.17557525634766 +MRK,2020-04-24,77.70037841796875 +MRK,2020-04-27,80.13359069824219 +MRK,2020-04-28,77.46183013916016 +MRK,2020-04-29,77.07061004638672 +MRK,2020-04-30,75.70610809326172 +MRK,2020-05-01,74.11259460449219 +MRK,2020-05-04,73.3396987915039 +MRK,2020-05-05,74.43701934814453 +MRK,2020-05-06,73.58778381347656 +MRK,2020-05-07,72.13740539550781 +MRK,2020-05-08,72.90076446533203 +MRK,2020-05-11,74.34160614013672 +MRK,2020-05-12,73.65457916259766 +MRK,2020-05-13,74.32251739501953 +MRK,2020-05-14,76.38359069824219 +MRK,2020-05-15,76.1259536743164 +MRK,2020-05-18,76.0687026977539 +MRK,2020-05-19,73.99809265136719 +MRK,2020-05-20,73.36832427978516 +MRK,2020-05-21,73.04389190673828 +MRK,2020-05-22,72.87213897705078 +MRK,2020-05-26,73.72137451171875 +MRK,2020-05-27,73.99809265136719 +MRK,2020-05-28,75.41984558105469 +MRK,2020-05-29,77.02290344238281 +MRK,2020-06-01,75.91603088378906 +MRK,2020-06-02,77.13740539550781 +MRK,2020-06-03,78.30152893066406 +MRK,2020-06-04,77.81488800048828 +MRK,2020-06-05,78.49236297607422 +MRK,2020-06-08,79.1030502319336 +MRK,2020-06-09,78.49236297607422 +MRK,2020-06-10,78.02481079101562 +MRK,2020-06-11,73.8072509765625 +MRK,2020-06-12,72.80534362792969 +MRK,2020-06-15,70.62976837158203 +MRK,2020-06-16,73.44465637207031 +MRK,2020-06-17,72.7957992553711 +MRK,2020-06-18,72.72901153564453 +MRK,2020-06-19,74.33206176757812 +MRK,2020-06-22,73.23473358154297 +MRK,2020-06-23,73.58778381347656 +MRK,2020-06-24,72.39503479003906 +MRK,2020-06-25,73.06298065185547 +MRK,2020-06-26,71.74618530273438 +MRK,2020-06-29,72.63359069824219 +MRK,2020-06-30,73.78816986083984 +MRK,2020-07-01,74.54198455810547 +MRK,2020-07-02,75.1717529296875 +MRK,2020-07-06,75.93511199951172 +MRK,2020-07-07,75.114501953125 +MRK,2020-07-08,74.35114288330078 +MRK,2020-07-09,73.17748260498047 +MRK,2020-07-10,73.21565246582031 +MRK,2020-07-13,73.8072509765625 +MRK,2020-07-14,74.66603088378906 +MRK,2020-07-15,75.80152893066406 +MRK,2020-07-16,75.76335906982422 +MRK,2020-07-17,76.21183013916016 +MRK,2020-07-20,75.77290344238281 +MRK,2020-07-21,75.27671813964844 +MRK,2020-07-22,75.1717529296875 +MRK,2020-07-23,74.48473358154297 +MRK,2020-07-24,73.5687026977539 +MRK,2020-07-27,75.31488800048828 +MRK,2020-07-28,76.04007720947266 +MRK,2020-07-29,75.71565246582031 +MRK,2020-07-30,75.37213897705078 +MRK,2020-07-31,76.56488800048828 +MRK,2020-08-03,78.7595443725586 +MRK,2020-08-04,77.92938995361328 +MRK,2020-08-05,77.90076446533203 +MRK,2020-08-06,77.33778381347656 +MRK,2020-08-07,77.30915832519531 +MRK,2020-08-10,77.2042007446289 +MRK,2020-08-11,77.2042007446289 +MRK,2020-08-12,78.89312744140625 +MRK,2020-08-13,79.71373748779297 +MRK,2020-08-14,79.65648651123047 +MRK,2020-08-17,80.87786102294922 +MRK,2020-08-18,80.68701934814453 +MRK,2020-08-19,81.135498046875 +MRK,2020-08-20,81.135498046875 +MRK,2020-08-21,81.08778381347656 +MRK,2020-08-24,81.50763702392578 +MRK,2020-08-25,81.75572204589844 +MRK,2020-08-26,81.62213897705078 +MRK,2020-08-27,81.88931274414062 +MRK,2020-08-28,81.72709655761719 +MRK,2020-08-31,81.364501953125 +MRK,2020-09-01,80.56298065185547 +MRK,2020-09-02,82.94847106933594 +MRK,2020-09-03,81.57442474365234 +MRK,2020-09-04,81.33587646484375 +MRK,2020-09-08,79.51335906982422 +MRK,2020-09-09,80.99236297607422 +MRK,2020-09-10,79.74236297607422 +MRK,2020-09-11,80.61068725585938 +MRK,2020-09-14,80.30534362792969 +MRK,2020-09-15,80.3530502319336 +MRK,2020-09-16,81.65076446533203 +MRK,2020-09-17,81.71755981445312 +MRK,2020-09-18,81.87976837158203 +MRK,2020-09-21,79.32251739501953 +MRK,2020-09-22,79.14122009277344 +MRK,2020-09-23,78.84542083740234 +MRK,2020-09-24,79.34160614013672 +MRK,2020-09-25,79.13167572021484 +MRK,2020-09-28,78.96946716308594 +MRK,2020-09-29,78.14885711669922 +MRK,2020-09-30,79.15076446533203 +MRK,2020-10-01,77.90076446533203 +MRK,2020-10-02,77.09923553466797 +MRK,2020-10-05,77.51908111572266 +MRK,2020-10-06,75.98282623291016 +MRK,2020-10-07,76.3740463256836 +MRK,2020-10-08,76.79389190673828 +MRK,2020-10-09,76.67938995361328 +MRK,2020-10-12,76.67938995361328 +MRK,2020-10-13,77.01335906982422 +MRK,2020-10-14,76.82251739501953 +MRK,2020-10-15,75.43893432617188 +MRK,2020-10-16,76.17366027832031 +MRK,2020-10-19,75.0667953491211 +MRK,2020-10-20,74.68511199951172 +MRK,2020-10-21,74.49427795410156 +MRK,2020-10-22,75.58206176757812 +MRK,2020-10-23,76.17366027832031 +MRK,2020-10-26,75.22901153564453 +MRK,2020-10-27,74.41793823242188 +MRK,2020-10-28,72.69084167480469 +MRK,2020-10-29,72.41412353515625 +MRK,2020-10-30,71.76526641845703 +MRK,2020-11-02,73.19656372070312 +MRK,2020-11-03,73.3969497680664 +MRK,2020-11-04,76.92748260498047 +MRK,2020-11-05,76.77481079101562 +MRK,2020-11-06,76.67938995361328 +MRK,2020-11-09,76.81298065185547 +MRK,2020-11-10,77.39503479003906 +MRK,2020-11-11,77.34732818603516 +MRK,2020-11-12,76.2022933959961 +MRK,2020-11-13,77.3759536743164 +MRK,2020-11-16,76.50763702392578 +MRK,2020-11-17,77.76717376708984 +MRK,2020-11-18,76.57442474365234 +MRK,2020-11-19,76.70801544189453 +MRK,2020-11-20,76.76526641845703 +MRK,2020-11-23,76.6030502319336 +MRK,2020-11-24,76.46946716308594 +MRK,2020-11-25,76.39312744140625 +MRK,2020-11-27,76.2022933959961 +MRK,2020-11-30,76.70801544189453 +MRK,2020-12-01,77.81488800048828 +MRK,2020-12-02,78.08206176757812 +MRK,2020-12-03,77.71946716308594 +MRK,2020-12-04,78.18701934814453 +MRK,2020-12-07,78.73091888427734 +MRK,2020-12-08,79.37023162841797 +MRK,2020-12-09,79.6469497680664 +MRK,2020-12-10,79.18893432617188 +MRK,2020-12-11,79.1603012084961 +MRK,2020-12-14,76.64122009277344 +MRK,2020-12-15,76.79389190673828 +MRK,2020-12-16,76.17366027832031 +MRK,2020-12-17,76.16412353515625 +MRK,2020-12-18,75.88740539550781 +MRK,2020-12-21,75.65839385986328 +MRK,2020-12-22,75.78244018554688 +MRK,2020-12-23,76.10687255859375 +MRK,2020-12-24,76.46946716308594 +MRK,2020-12-28,76.76526641845703 +MRK,2020-12-29,77.69084167480469 +MRK,2020-12-30,76.89885711669922 +MRK,2020-12-31,78.05343627929688 +MRK,2021-01-04,77.25190734863281 +MRK,2021-01-05,77.385498046875 +MRK,2021-01-06,78.60687255859375 +MRK,2021-01-07,80.1717529296875 +MRK,2021-01-08,79.22709655761719 +MRK,2021-01-11,81.10687255859375 +MRK,2021-01-12,79.28434753417969 +MRK,2021-01-13,78.5687026977539 +MRK,2021-01-14,78.40648651123047 +MRK,2021-01-15,79.56106567382812 +MRK,2021-01-19,79.37976837158203 +MRK,2021-01-20,78.6832046508789 +MRK,2021-01-21,77.46183013916016 +MRK,2021-01-22,77.27098846435547 +MRK,2021-01-25,77.4332046508789 +MRK,2021-01-26,76.57442474365234 +MRK,2021-01-27,73.54007720947266 +MRK,2021-01-28,74.35114288330078 +MRK,2021-01-29,73.54007720947266 +MRK,2021-02-01,73.8167953491211 +MRK,2021-02-02,74.20801544189453 +MRK,2021-02-03,73.77862548828125 +MRK,2021-02-04,72.5477066040039 +MRK,2021-02-05,72.3282470703125 +MRK,2021-02-08,71.6030502319336 +MRK,2021-02-09,71.6030502319336 +MRK,2021-02-10,71.45992279052734 +MRK,2021-02-11,71.3167953491211 +MRK,2021-02-12,71.56488800048828 +MRK,2021-02-16,70.84923553466797 +MRK,2021-02-17,72.08015441894531 +MRK,2021-02-18,71.95610809326172 +MRK,2021-02-19,70.90648651123047 +MRK,2021-02-22,71.49809265136719 +MRK,2021-02-23,71.1259536743164 +MRK,2021-02-24,71.15457916259766 +MRK,2021-02-25,71.2022933959961 +MRK,2021-02-26,69.29389190673828 +MRK,2021-03-01,69.06488800048828 +MRK,2021-03-02,69.51335906982422 +MRK,2021-03-03,69.9427490234375 +MRK,2021-03-04,68.864501953125 +MRK,2021-03-05,69.78053283691406 +MRK,2021-03-08,70.77290344238281 +MRK,2021-03-09,70.74427795410156 +MRK,2021-03-10,71.33587646484375 +MRK,2021-03-11,71.21183013916016 +MRK,2021-03-12,71.1832046508789 +MRK,2021-03-15,72.7385482788086 +MRK,2021-03-16,73.29198455810547 +MRK,2021-03-17,73.7595443725586 +MRK,2021-03-18,73.73091888427734 +MRK,2021-03-19,73.95992279052734 +MRK,2021-03-22,73.95992279052734 +MRK,2021-03-23,72.77671813964844 +MRK,2021-03-24,72.74809265136719 +MRK,2021-03-25,72.58587646484375 +MRK,2021-03-26,73.84542083740234 +MRK,2021-03-29,74.71373748779297 +MRK,2021-03-30,73.43511199951172 +MRK,2021-03-31,73.55915832519531 +MRK,2021-04-01,73.55915832519531 +MRK,2021-04-05,73.47328186035156 +MRK,2021-04-06,72.3187026977539 +MRK,2021-04-07,72.63359069824219 +MRK,2021-04-08,72.03244018554688 +MRK,2021-04-09,72.81488800048828 +MRK,2021-04-12,72.72901153564453 +MRK,2021-04-13,72.92938995361328 +MRK,2021-04-14,72.90076446533203 +MRK,2021-04-15,73.14885711669922 +MRK,2021-04-16,73.9217529296875 +MRK,2021-04-19,74.1030502319336 +MRK,2021-04-20,74.97137451171875 +MRK,2021-04-21,75.60114288330078 +MRK,2021-04-22,74.38931274414062 +MRK,2021-04-23,74.31298065185547 +MRK,2021-04-26,73.97901153564453 +MRK,2021-04-27,73.8167953491211 +MRK,2021-04-28,73.55915832519531 +MRK,2021-04-29,70.30534362792969 +MRK,2021-04-30,71.08778381347656 +MRK,2021-05-03,72.5 +MRK,2021-05-04,72.5095443725586 +MRK,2021-05-05,74.14122009277344 +MRK,2021-05-06,74.21755981445312 +MRK,2021-05-07,74.8187026977539 +MRK,2021-05-10,74.5896987915039 +MRK,2021-05-11,73.91221618652344 +MRK,2021-05-12,74.42748260498047 +MRK,2021-05-13,75.08587646484375 +MRK,2021-05-14,74.7042007446289 +MRK,2021-05-17,76.21183013916016 +MRK,2021-05-18,75.74427795410156 +MRK,2021-05-19,75.72518920898438 +MRK,2021-05-20,76.0114517211914 +MRK,2021-05-21,75.55343627929688 +MRK,2021-05-24,75.4103012084961 +MRK,2021-05-25,73.95037841796875 +MRK,2021-05-26,73.6927490234375 +MRK,2021-05-27,72.4427490234375 +MRK,2021-05-28,72.41412353515625 +MRK,2021-06-01,71.73664093017578 +MRK,2021-06-02,72.39503479003906 +MRK,2021-06-03,73.91000366210938 +MRK,2021-06-04,74.11000061035156 +MRK,2021-06-07,72.80000305175781 +MRK,2021-06-08,72.4000015258789 +MRK,2021-06-09,74.04000091552734 +MRK,2021-06-10,76.13999938964844 +MRK,2021-06-11,76.2699966430664 +MRK,2021-06-14,75.44999694824219 +MRK,2021-06-15,75.69999694824219 +MRK,2021-06-16,76.61000061035156 +MRK,2021-06-17,77.2300033569336 +MRK,2021-06-18,76.61000061035156 +MRK,2021-06-21,76.75 +MRK,2021-06-22,76.19000244140625 +MRK,2021-06-23,75.58000183105469 +MRK,2021-06-24,76.36000061035156 +MRK,2021-06-25,77.19999694824219 +MRK,2021-06-28,76.86000061035156 +MRK,2021-06-29,77.20999908447266 +MRK,2021-06-30,77.7699966430664 +MRK,2021-07-01,77.98999786376953 +MRK,2021-07-02,78.5999984741211 +MRK,2021-07-06,78.11000061035156 +MRK,2021-07-07,78.55999755859375 +MRK,2021-07-08,78.12000274658203 +MRK,2021-07-09,77.98999786376953 +MRK,2021-07-12,77.55000305175781 +MRK,2021-07-13,77.61000061035156 +MRK,2021-07-14,77.62000274658203 +MRK,2021-07-15,77.9000015258789 +MRK,2021-07-16,78.0199966430664 +MRK,2021-07-19,77.05000305175781 +MRK,2021-07-20,76.16999816894531 +MRK,2021-07-21,76.38999938964844 +MRK,2021-07-22,76.52999877929688 +MRK,2021-07-23,77.54000091552734 +MRK,2021-07-26,77.23999786376953 +MRK,2021-07-27,77.8499984741211 +MRK,2021-07-28,78.33000183105469 +MRK,2021-07-29,76.93000030517578 +MRK,2021-07-30,76.87000274658203 +MRK,2021-08-02,76.18000030517578 +MRK,2021-08-03,76.41000366210938 +MRK,2021-08-04,75.4800033569336 +MRK,2021-08-05,75.58999633789062 +MRK,2021-08-06,75.44000244140625 +MRK,2021-08-09,75.31999969482422 +MRK,2021-08-10,75.19000244140625 +MRK,2021-08-11,75.20999908447266 +MRK,2021-08-12,76.04000091552734 +MRK,2021-08-13,76.72000122070312 +MRK,2021-08-16,77.93000030517578 +MRK,2021-08-17,78.83000183105469 +MRK,2021-08-18,77.79000091552734 +MRK,2021-08-19,78.45999908447266 +MRK,2021-08-20,78.68000030517578 +MRK,2021-08-23,78.37999725341797 +MRK,2021-08-24,77.72000122070312 +MRK,2021-08-25,77.06999969482422 +MRK,2021-08-26,76.56999969482422 +MRK,2021-08-27,76.30000305175781 +MRK,2021-08-30,76.5 +MRK,2021-08-31,76.29000091552734 +MRK,2021-09-01,76.18000030517578 +MRK,2021-09-02,77.12000274658203 +MRK,2021-09-03,77.26000213623047 +MRK,2021-09-07,75.9800033569336 +MRK,2021-09-08,75.36000061035156 +MRK,2021-09-09,73.81999969482422 +MRK,2021-09-10,73.44999694824219 +MRK,2021-09-13,73.18000030517578 +MRK,2021-09-14,72.11000061035156 +MRK,2021-09-15,72.80999755859375 +MRK,2021-09-16,71.97000122070312 +MRK,2021-09-17,71.68000030517578 +MRK,2021-09-20,71.93000030517578 +MRK,2021-09-21,71.97000122070312 +MRK,2021-09-22,72.04000091552734 +MRK,2021-09-23,73.05000305175781 +MRK,2021-09-24,73.61000061035156 +MRK,2021-09-27,73.36000061035156 +MRK,2021-09-28,73.31999969482422 +MRK,2021-09-29,75.08999633789062 +MRK,2021-09-30,75.11000061035156 +MRK,2021-10-01,81.4000015258789 +MRK,2021-10-04,83.0999984741211 +MRK,2021-10-05,81.5999984741211 +MRK,2021-10-06,80.66000366210938 +MRK,2021-10-07,81.94000244140625 +MRK,2021-10-08,80.62999725341797 +MRK,2021-10-11,79.93000030517578 +MRK,2021-10-12,79.58999633789062 +MRK,2021-10-13,78.94999694824219 +MRK,2021-10-14,78.33000183105469 +MRK,2021-10-15,78.33000183105469 +MRK,2021-10-18,77.1500015258789 +MRK,2021-10-19,79.48999786376953 +MRK,2021-10-20,81.06999969482422 +MRK,2021-10-21,81.16999816894531 +MRK,2021-10-22,81.1500015258789 +MRK,2021-10-25,81.66000366210938 +MRK,2021-10-26,82.25 +MRK,2021-10-27,81.54000091552734 +MRK,2021-10-28,86.55000305175781 +MRK,2021-10-29,88.05000305175781 +MRK,2021-11-01,87.83999633789062 +MRK,2021-11-02,89.0199966430664 +MRK,2021-11-03,88.68000030517578 +MRK,2021-11-04,90.54000091552734 +MRK,2021-11-05,81.61000061035156 +MRK,2021-11-08,82.68000030517578 +MRK,2021-11-09,82.72000122070312 +MRK,2021-11-10,84.01000213623047 +MRK,2021-11-11,84.0199966430664 +MRK,2021-11-12,84.0 +MRK,2021-11-15,83.69000244140625 +MRK,2021-11-16,84.11000061035156 +MRK,2021-11-17,82.5999984741211 +MRK,2021-11-18,83.05000305175781 +MRK,2021-11-19,80.69999694824219 +MRK,2021-11-22,81.63999938964844 +MRK,2021-11-23,82.80000305175781 +MRK,2021-11-24,82.27999877929688 +MRK,2021-11-26,79.16000366210938 +MRK,2021-11-29,74.88999938964844 +MRK,2021-11-30,74.91000366210938 +MRK,2021-12-01,74.44000244140625 +MRK,2021-12-02,73.88999938964844 +MRK,2021-12-03,73.33999633789062 +MRK,2021-12-06,73.41999816894531 +MRK,2021-12-07,72.27999877929688 +MRK,2021-12-08,73.20999908447266 +MRK,2021-12-09,72.86000061035156 +MRK,2021-12-10,72.62000274658203 +MRK,2021-12-13,73.41999816894531 +MRK,2021-12-14,73.72000122070312 +MRK,2021-12-15,75.29000091552734 +MRK,2021-12-16,75.91000366210938 +MRK,2021-12-17,75.69000244140625 +MRK,2021-12-20,76.41000366210938 +MRK,2021-12-21,75.54000091552734 +MRK,2021-12-22,76.16000366210938 +MRK,2021-12-23,75.7300033569336 +MRK,2021-12-27,76.56999969482422 +MRK,2021-12-28,76.80999755859375 +MRK,2021-12-29,76.94999694824219 +MRK,2021-12-30,77.13999938964844 +MRK,2021-12-31,76.63999938964844 +MRK,2022-01-03,76.87000274658203 +MRK,2022-01-04,77.01000213623047 +MRK,2022-01-05,78.87999725341797 +MRK,2022-01-06,78.83000183105469 +MRK,2022-01-07,80.30000305175781 +MRK,2022-01-10,82.37000274658203 +MRK,2022-01-11,81.66999816894531 +MRK,2022-01-12,81.19999694824219 +MRK,2022-01-13,81.31999969482422 +MRK,2022-01-14,81.37999725341797 +MRK,2022-01-18,81.54000091552734 +MRK,2022-01-19,81.29000091552734 +MRK,2022-01-20,80.75 +MRK,2022-01-21,79.9800033569336 +MRK,2022-01-24,78.83000183105469 +MRK,2022-01-25,79.45999908447266 +MRK,2022-01-26,79.13999938964844 +MRK,2022-01-27,80.58000183105469 +MRK,2022-01-28,80.9000015258789 +MRK,2022-01-31,81.4800033569336 +MRK,2022-02-01,81.91999816894531 +MRK,2022-02-02,82.01000213623047 +MRK,2022-02-03,79.01000213623047 +MRK,2022-02-04,78.55999755859375 +MRK,2022-02-07,77.58000183105469 +MRK,2022-02-08,76.91000366210938 +MRK,2022-02-09,76.52999877929688 +MRK,2022-02-10,76.55999755859375 +MRK,2022-02-11,76.63999938964844 +MRK,2022-02-14,76.47000122070312 +MRK,2022-02-15,77.80999755859375 +MRK,2022-02-16,77.22000122070312 +MRK,2022-02-17,76.36000061035156 +MRK,2022-02-18,76.37000274658203 +MRK,2022-02-22,75.94999694824219 +MRK,2022-02-23,75.83999633789062 +MRK,2022-02-24,73.51000213623047 +MRK,2022-02-25,76.31999969482422 +MRK,2022-02-28,76.58000183105469 +MRK,2022-03-01,76.33999633789062 +MRK,2022-03-02,76.66999816894531 +MRK,2022-03-03,77.1500015258789 +MRK,2022-03-04,77.83000183105469 +MRK,2022-03-07,77.7300033569336 +MRK,2022-03-08,76.94999694824219 +MRK,2022-03-09,77.79000091552734 +MRK,2022-03-10,77.88999938964844 +MRK,2022-03-11,78.26000213623047 +MRK,2022-03-14,77.77999877929688 +MRK,2022-03-15,78.63999938964844 +MRK,2022-03-16,78.12000274658203 +MRK,2022-03-17,78.94000244140625 +MRK,2022-03-18,79.11000061035156 +MRK,2022-03-21,79.05999755859375 +MRK,2022-03-22,79.30000305175781 +MRK,2022-03-23,79.7300033569336 +MRK,2022-03-24,80.41000366210938 +MRK,2022-03-25,81.33999633789062 +MRK,2022-03-28,81.20999908447266 +MRK,2022-03-29,81.56999969482422 +MRK,2022-03-30,82.4000015258789 +MRK,2022-03-31,82.05000305175781 +MRK,2022-04-01,83.5199966430664 +MRK,2022-04-04,83.48999786376953 +MRK,2022-04-05,83.72000122070312 +MRK,2022-04-06,84.97000122070312 +MRK,2022-04-07,86.80000305175781 +MRK,2022-04-08,87.68000030517578 +MRK,2022-04-11,86.62999725341797 +MRK,2022-04-12,85.62999725341797 +MRK,2022-04-13,86.12999725341797 +MRK,2022-04-14,86.91000366210938 +MRK,2022-04-18,86.06999969482422 +MRK,2022-04-19,85.79000091552734 +MRK,2022-04-20,86.45999908447266 +MRK,2022-04-21,86.2300033569336 +MRK,2022-04-22,84.58999633789062 +MRK,2022-04-25,85.44000244140625 +MRK,2022-04-26,84.4800033569336 +MRK,2022-04-27,84.41000366210938 +MRK,2022-04-28,88.58000183105469 +MRK,2022-04-29,88.69000244140625 +MRK,2022-05-02,87.6500015258789 +MRK,2022-05-03,87.0999984741211 +MRK,2022-05-04,88.5199966430664 +MRK,2022-05-05,88.01000213623047 +MRK,2022-05-06,88.38999938964844 +MRK,2022-05-09,87.63999938964844 +MRK,2022-05-10,87.80999755859375 +MRK,2022-05-11,89.19000244140625 +MRK,2022-05-12,90.83000183105469 +MRK,2022-05-13,90.41000366210938 +MRK,2022-05-16,92.31999969482422 +MRK,2022-05-17,93.0 +MRK,2022-05-18,92.0999984741211 +MRK,2022-05-19,92.08999633789062 +MRK,2022-05-20,93.55000305175781 +MRK,2022-05-23,93.83000183105469 +MRK,2022-05-24,94.63999938964844 +MRK,2022-05-25,93.75 +MRK,2022-05-26,92.30999755859375 +MRK,2022-05-27,93.08000183105469 +MRK,2022-05-31,92.02999877929688 +MRK,2022-06-01,91.13999938964844 +MRK,2022-06-02,90.0 +MRK,2022-06-03,89.91000366210938 +MRK,2022-06-06,89.83999633789062 +MRK,2022-06-07,90.4800033569336 +MRK,2022-06-08,89.4800033569336 +MRK,2022-06-09,88.0 +MRK,2022-06-10,87.18000030517578 +MRK,2022-06-13,85.0 +MRK,2022-06-14,84.5 +MRK,2022-06-15,84.62999725341797 +MRK,2022-06-16,84.88999938964844 +MRK,2022-06-17,84.62000274658203 +MRK,2022-06-21,88.02999877929688 +MRK,2022-06-22,89.16000366210938 +MRK,2022-06-23,92.0 +MRK,2022-06-24,93.12999725341797 +MRK,2022-06-27,94.41000366210938 +MRK,2022-06-28,91.88999938964844 +MRK,2022-06-29,92.51000213623047 +MRK,2022-06-30,91.16999816894531 +MRK,2022-07-01,92.41999816894531 +MRK,2022-07-05,92.63999938964844 +MRK,2022-07-06,93.12999725341797 +MRK,2022-07-07,93.01000213623047 +MRK,2022-07-08,92.77999877929688 +MRK,2022-07-11,94.30000305175781 +MRK,2022-07-12,93.5999984741211 +MRK,2022-07-13,93.7699966430664 +MRK,2022-07-14,93.87999725341797 +MRK,2022-07-15,94.95999908447266 +MRK,2022-07-18,92.33999633789062 +MRK,2022-07-19,92.36000061035156 +MRK,2022-07-20,89.6500015258789 +MRK,2022-07-21,90.13999938964844 +MRK,2022-07-22,90.11000061035156 +MRK,2022-07-25,90.52999877929688 +MRK,2022-07-26,91.29000091552734 +MRK,2022-07-27,91.2300033569336 +MRK,2022-07-28,89.94000244140625 +MRK,2022-07-29,89.33999633789062 +MRK,2022-08-01,88.52999877929688 +MRK,2022-08-02,87.61000061035156 +MRK,2022-08-03,87.62000274658203 +MRK,2022-08-04,86.81999969482422 +MRK,2022-08-05,87.41000366210938 +MRK,2022-08-08,88.48999786376953 +MRK,2022-08-09,89.5199966430664 +MRK,2022-08-10,89.19000244140625 +MRK,2022-08-11,88.93000030517578 +MRK,2022-08-12,91.0199966430664 +MRK,2022-08-15,90.5999984741211 +MRK,2022-08-16,90.58999633789062 +MRK,2022-08-17,91.04000091552734 +MRK,2022-08-18,91.4000015258789 +MRK,2022-08-19,92.08000183105469 +MRK,2022-08-22,91.16000366210938 +MRK,2022-08-23,90.19999694824219 +MRK,2022-08-24,90.01000213623047 +MRK,2022-08-25,90.2699966430664 +MRK,2022-08-26,89.26000213623047 +MRK,2022-08-29,87.58999633789062 +MRK,2022-08-30,86.87999725341797 +MRK,2022-08-31,85.36000061035156 +MRK,2022-09-01,87.1500015258789 +MRK,2022-09-02,86.2300033569336 +MRK,2022-09-06,86.41999816894531 +MRK,2022-09-07,86.87000274658203 +MRK,2022-09-08,87.41999816894531 +MRK,2022-09-09,87.33999633789062 +MRK,2022-09-12,88.16000366210938 +MRK,2022-09-13,86.27999877929688 +MRK,2022-09-14,86.94999694824219 +MRK,2022-09-15,86.75 +MRK,2022-09-16,87.72000122070312 +MRK,2022-09-19,86.63999938964844 +MRK,2022-09-20,86.0 +MRK,2022-09-21,84.52999877929688 +MRK,2022-09-22,87.51000213623047 +MRK,2022-09-23,86.77999877929688 +MRK,2022-09-26,86.18000030517578 +MRK,2022-09-27,85.83999633789062 +MRK,2022-09-28,86.77999877929688 +MRK,2022-09-29,86.63999938964844 +MRK,2022-09-30,86.12000274658203 +MRK,2022-10-03,87.55000305175781 +MRK,2022-10-04,88.38999938964844 +MRK,2022-10-05,88.38999938964844 +MRK,2022-10-06,87.44000244140625 +MRK,2022-10-07,87.5999984741211 +MRK,2022-10-10,90.4800033569336 +MRK,2022-10-11,91.05000305175781 +MRK,2022-10-12,90.41999816894531 +MRK,2022-10-13,92.48999786376953 +MRK,2022-10-14,92.18000030517578 +MRK,2022-10-17,94.12000274658203 +MRK,2022-10-18,94.61000061035156 +MRK,2022-10-19,93.26000213623047 +MRK,2022-10-20,92.94000244140625 +MRK,2022-10-21,95.66999816894531 +MRK,2022-10-24,97.37000274658203 +MRK,2022-10-25,97.70999908447266 +MRK,2022-10-26,98.41000366210938 +MRK,2022-10-27,99.73999786376953 +MRK,2022-10-28,100.7699966430664 +MRK,2022-10-31,101.19999694824219 +MRK,2022-11-01,99.76000213623047 +MRK,2022-11-02,99.4000015258789 +MRK,2022-11-03,98.75 +MRK,2022-11-04,99.19999694824219 +MRK,2022-11-07,100.06999969482422 +MRK,2022-11-08,101.5 +MRK,2022-11-09,101.58999633789062 +MRK,2022-11-10,101.88999938964844 +MRK,2022-11-11,97.95999908447266 +MRK,2022-11-14,100.3499984741211 +MRK,2022-11-15,99.5999984741211 +MRK,2022-11-16,99.93000030517578 +MRK,2022-11-17,102.30999755859375 +MRK,2022-11-18,104.2300033569336 +MRK,2022-11-21,105.61000061035156 +MRK,2022-11-22,106.9000015258789 +MRK,2022-11-23,106.81999969482422 +MRK,2022-11-25,107.5 +MRK,2022-11-28,108.44999694824219 +MRK,2022-11-29,108.83999633789062 +MRK,2022-11-30,110.12000274658203 +MRK,2022-12-01,109.80000305175781 +MRK,2022-12-02,110.04000091552734 +MRK,2022-12-05,110.01000213623047 +MRK,2022-12-06,108.93000030517578 +MRK,2022-12-07,110.08999633789062 +MRK,2022-12-08,110.8499984741211 +MRK,2022-12-09,108.77999877929688 +MRK,2022-12-12,108.97000122070312 +MRK,2022-12-13,110.91000366210938 +MRK,2022-12-14,111.55000305175781 +MRK,2022-12-15,109.62999725341797 +MRK,2022-12-16,109.19999694824219 +MRK,2022-12-19,109.44000244140625 +MRK,2022-12-20,109.70999908447266 +MRK,2022-12-21,111.11000061035156 +MRK,2022-12-22,111.23999786376953 +MRK,2022-12-23,111.86000061035156 +MRK,2022-12-27,112.12000274658203 +MRK,2022-12-28,111.08000183105469 +MRK,2022-12-29,110.81999969482422 +MRK,2022-12-30,110.94999694824219 +MRK,2023-01-03,111.13999938964844 +MRK,2023-01-04,112.08000183105469 +MRK,2023-01-05,113.63999938964844 +MRK,2023-01-06,114.83999633789062 +MRK,2023-01-09,110.37999725341797 +MRK,2023-01-10,110.80999755859375 +MRK,2023-01-11,111.06999969482422 +MRK,2023-01-12,111.7699966430664 +MRK,2023-01-13,112.25 +MRK,2023-01-17,110.44999694824219 +MRK,2023-01-18,108.79000091552734 +MRK,2023-01-19,109.9000015258789 +MRK,2023-01-20,109.94000244140625 +MRK,2023-01-23,109.87999725341797 +MRK,2023-01-24,108.5199966430664 +MRK,2023-01-25,108.58999633789062 +MRK,2023-01-26,106.87000274658203 +MRK,2023-01-27,105.37999725341797 +MRK,2023-01-30,106.08999633789062 +MRK,2023-01-31,107.41000366210938 +MRK,2023-02-01,106.9800033569336 +MRK,2023-02-02,103.45999908447266 +MRK,2023-02-03,102.94000244140625 +MRK,2023-02-06,104.02999877929688 +MRK,2023-02-07,105.68000030517578 +MRK,2023-02-08,106.63999938964844 +MRK,2023-02-09,106.72000122070312 +MRK,2023-02-10,108.56999969482422 +MRK,2023-02-13,109.55000305175781 +MRK,2023-02-14,108.73999786376953 +MRK,2023-02-15,107.68000030517578 +MRK,2023-02-16,106.51000213623047 +MRK,2023-02-17,109.5199966430664 +MRK,2023-02-21,109.06999969482422 +MRK,2023-02-22,109.16000366210938 +MRK,2023-02-23,110.58999633789062 +MRK,2023-02-24,109.88999938964844 +MRK,2023-02-27,109.36000061035156 +MRK,2023-02-28,106.23999786376953 +MRK,2023-03-01,106.6500015258789 +MRK,2023-03-02,107.01000213623047 +MRK,2023-03-03,106.87999725341797 +MRK,2023-03-06,111.0999984741211 +MRK,2023-03-07,111.2699966430664 +MRK,2023-03-08,108.27999877929688 +MRK,2023-03-09,107.5999984741211 +MRK,2023-03-10,107.69000244140625 +MRK,2023-03-13,105.7300033569336 +MRK,2023-03-14,106.97000122070312 +MRK,2023-03-15,107.62999725341797 +MRK,2023-03-16,107.33999633789062 +MRK,2023-03-17,104.0999984741211 +MRK,2023-03-20,105.8499984741211 +MRK,2023-03-21,105.54000091552734 +MRK,2023-03-22,104.4000015258789 +MRK,2023-03-23,104.2300033569336 +MRK,2023-03-24,104.80000305175781 +MRK,2023-03-27,106.93000030517578 +MRK,2023-03-28,105.52999877929688 +MRK,2023-03-29,104.91999816894531 +MRK,2023-03-30,105.91999816894531 +MRK,2023-03-31,106.38999938964844 +MRK,2023-04-03,108.87000274658203 +MRK,2023-04-04,108.83000183105469 +MRK,2023-04-05,111.91000366210938 +MRK,2023-04-06,112.33000183105469 +MRK,2023-04-10,112.61000061035156 +MRK,2023-04-11,112.48999786376953 +MRK,2023-04-12,113.75 +MRK,2023-04-13,115.58000183105469 +MRK,2023-04-14,115.30999755859375 +MRK,2023-04-17,115.01000213623047 +MRK,2023-04-18,114.83000183105469 +MRK,2023-04-19,114.12999725341797 +MRK,2023-04-20,114.16999816894531 +MRK,2023-04-21,115.37000274658203 +MRK,2023-04-24,115.94000244140625 +MRK,2023-04-25,116.52999877929688 +MRK,2023-04-26,113.43000030517578 +MRK,2023-04-27,115.16000366210938 +MRK,2023-04-28,115.47000122070312 +MRK,2023-05-01,116.33999633789062 +MRK,2023-05-02,117.88999938964844 +MRK,2023-05-03,118.22000122070312 +MRK,2023-05-04,117.37000274658203 +MRK,2023-05-05,117.68000030517578 diff --git a/scraper/Companies_Data/MRK_Data/MRKmeta_data.csv b/scraper/Companies_Data/MRK_Data/MRKmeta_data.csv new file mode 100644 index 0000000..d4857ef --- /dev/null +++ b/scraper/Companies_Data/MRK_Data/MRKmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Merck & Company Inc. (new),Drug Manufacturers,Kenneth C. Frazier,MRK.png diff --git a/scraper/Companies_Data/MSFT_Data/MSFT_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/MSFT_Data/MSFT_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..9e29ed1 --- /dev/null +++ b/scraper/Companies_Data/MSFT_Data/MSFT_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-06-30,175552000000.0,5516000000.0,11356000000.0,286556000000.0,78366000000.0 +1,2020-06-30,181915000000.0,3749000000.0,13576000000.0,301311000000.0,70998000000.0 +2,2021-06-30,184406000000.0,8072000000.0,14224000000.0,333779000000.0,67775000000.0 +3,2022-06-30,169684000000.0,2749000000.0,13931000000.0,364840000000.0,61270000000.0 +4,2022-03-31,153922000000.0,1749000000.0,12498000000.0,344607000000.0,61283000000.0 +5,2022-06-30,169684000000.0,2749000000.0,13931000000.0,364840000000.0,61270000000.0 +6,2022-09-30,160812000000.0,3248000000.0,22884000000.0,359784000000.0,60282000000.0 +7,2022-12-31,157823000000.0,3997000000.0,15646000000.0,364552000000.0,60114000000.0 +8,2023-03-31,163889000000.0,6245000000.0,26562000000.0,380088000000.0,60522000000.0 diff --git a/scraper/Companies_Data/MSFT_Data/MSFT_current_ratios.csv b/scraper/Companies_Data/MSFT_Data/MSFT_current_ratios.csv new file mode 100644 index 0000000..8a431f4 --- /dev/null +++ b/scraper/Companies_Data/MSFT_Data/MSFT_current_ratios.csv @@ -0,0 +1,10 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +MSFT,2022-03-31,32.833866,2.1214,12.630667,14.418372 +MSFT,2022-06-30,26.808977,1.7314,10.082428,11.766094 +MSFT,2022-09-02,26.534715,1.9007,9.737693,11.466584 +MSFT,2022-09-05,,,, +MSFT,2022-09-30,24.134715,1.7271,8.856943,10.428212 +MSFT,2022-12-31,25.814855,2.1209,8.880101,10.300011 +MSFT,2023-03-31,32.033333,2.1666,10.59297,11.718333 +MSFT,2023-04-25,29.839653,2.0698,9.926031,10.519059 +MSFT,2023-04-26,,,, diff --git a/scraper/Companies_Data/MSFT_Data/MSFT_price_history.csv b/scraper/Companies_Data/MSFT_Data/MSFT_price_history.csv new file mode 100644 index 0000000..ee26e30 --- /dev/null +++ b/scraper/Companies_Data/MSFT_Data/MSFT_price_history.csv @@ -0,0 +1,9364 @@ +symbol,date,Closing Price +MSFT,1986-03-13,0.09722200036048889 +MSFT,1986-03-14,0.10069400072097778 +MSFT,1986-03-17,0.10243099927902222 +MSFT,1986-03-18,0.09982600063085556 +MSFT,1986-03-19,0.09809000045061111 +MSFT,1986-03-20,0.09548600018024445 +MSFT,1986-03-21,0.09288199990987778 +MSFT,1986-03-24,0.09027799963951111 +MSFT,1986-03-25,0.09201399981975555 +MSFT,1986-03-26,0.09461800009012222 +MSFT,1986-03-27,0.09635400027036667 +MSFT,1986-03-31,0.09548600018024445 +MSFT,1986-04-01,0.09461800009012222 +MSFT,1986-04-02,0.09548600018024445 +MSFT,1986-04-03,0.09635400027036667 +MSFT,1986-04-04,0.09635400027036667 +MSFT,1986-04-07,0.09461800009012222 +MSFT,1986-04-08,0.09548600018024445 +MSFT,1986-04-09,0.09722200036048889 +MSFT,1986-04-10,0.09809000045061111 +MSFT,1986-04-11,0.09982600063085556 +MSFT,1986-04-14,0.10069400072097778 +MSFT,1986-04-15,0.10069400072097778 +MSFT,1986-04-16,0.10416699945926666 +MSFT,1986-04-17,0.10503499954938889 +MSFT,1986-04-18,0.1015629991889 +MSFT,1986-04-21,0.1015629991889 +MSFT,1986-04-22,0.09982600063085556 +MSFT,1986-04-23,0.10025999695062637 +MSFT,1986-04-24,0.11024300009012222 +MSFT,1986-04-25,0.1171879991889 +MSFT,1986-04-28,0.11805599927902222 +MSFT,1986-04-29,0.11458300054073334 +MSFT,1986-04-30,0.11197900027036667 +MSFT,1986-05-01,0.11024300009012222 +MSFT,1986-05-02,0.11024300009012222 +MSFT,1986-05-05,0.109375 +MSFT,1986-05-06,0.11024300009012222 +MSFT,1986-05-07,0.11024300009012222 +MSFT,1986-05-08,0.11111100018024445 +MSFT,1986-05-09,0.11024300009012222 +MSFT,1986-05-12,0.11111100018024445 +MSFT,1986-05-13,0.11197900027036667 +MSFT,1986-05-14,0.11111100018024445 +MSFT,1986-05-15,0.11111100018024445 +MSFT,1986-05-16,0.11197900027036667 +MSFT,1986-05-19,0.11024300009012222 +MSFT,1986-05-20,0.109375 +MSFT,1986-05-21,0.10763899981975555 +MSFT,1986-05-22,0.10763899981975555 +MSFT,1986-05-23,0.10763899981975555 +MSFT,1986-05-27,0.11111100018024445 +MSFT,1986-05-28,0.11458300054073334 +MSFT,1986-05-29,0.1171879991889 +MSFT,1986-05-30,0.12152799963951111 +MSFT,1986-06-02,0.11805599927902222 +MSFT,1986-06-03,0.11805599927902222 +MSFT,1986-06-04,0.1171879991889 +MSFT,1986-06-05,0.11892399936914444 +MSFT,1986-06-06,0.11892399936914444 +MSFT,1986-06-09,0.11371500045061111 +MSFT,1986-06-10,0.11371500045061111 +MSFT,1986-06-11,0.11371500045061111 +MSFT,1986-06-12,0.109375 +MSFT,1986-06-13,0.109375 +MSFT,1986-06-16,0.10850699990987778 +MSFT,1986-06-17,0.11024300009012222 +MSFT,1986-06-18,0.109375 +MSFT,1986-06-19,0.10850699990987778 +MSFT,1986-06-20,0.10894100368022919 +MSFT,1986-06-23,0.11024300009012222 +MSFT,1986-06-24,0.109375 +MSFT,1986-06-25,0.10763899981975555 +MSFT,1986-06-26,0.10416699945926666 +MSFT,1986-06-27,0.10329899936914444 +MSFT,1986-06-30,0.10677099972963333 +MSFT,1986-07-01,0.10677099972963333 +MSFT,1986-07-02,0.10677099972963333 +MSFT,1986-07-03,0.10850699990987778 +MSFT,1986-07-07,0.10416699945926666 +MSFT,1986-07-08,0.1015629991889 +MSFT,1986-07-09,0.09722200036048889 +MSFT,1986-07-10,0.09461800009012222 +MSFT,1986-07-11,0.09722200036048889 +MSFT,1986-07-14,0.09591999650001526 +MSFT,1986-07-15,0.09722200036048889 +MSFT,1986-07-16,0.10069400072097778 +MSFT,1986-07-17,0.10243099927902222 +MSFT,1986-07-18,0.10329899936914444 +MSFT,1986-07-21,0.10329899936914444 +MSFT,1986-07-22,0.10677099972963333 +MSFT,1986-07-23,0.10416699945926666 +MSFT,1986-07-24,0.10763899981975555 +MSFT,1986-07-25,0.10850699990987778 +MSFT,1986-07-28,0.10590299963951111 +MSFT,1986-07-29,0.10329899936914444 +MSFT,1986-07-30,0.09982600063085556 +MSFT,1986-07-31,0.09895800054073334 +MSFT,1986-08-01,0.09809000045061111 +MSFT,1986-08-04,0.09809000045061111 +MSFT,1986-08-05,0.09722200036048889 +MSFT,1986-08-06,0.09635400027036667 +MSFT,1986-08-07,0.09548600018024445 +MSFT,1986-08-08,0.09635400027036667 +MSFT,1986-08-11,0.09982600063085556 +MSFT,1986-08-12,0.10243099927902222 +MSFT,1986-08-13,0.10329899936914444 +MSFT,1986-08-14,0.10590299963951111 +MSFT,1986-08-15,0.10633700340986252 +MSFT,1986-08-18,0.10503499954938889 +MSFT,1986-08-19,0.10503499954938889 +MSFT,1986-08-20,0.10416699945926666 +MSFT,1986-08-21,0.10416699945926666 +MSFT,1986-08-22,0.10243099927902222 +MSFT,1986-08-25,0.10243099927902222 +MSFT,1986-08-26,0.1015629991889 +MSFT,1986-08-27,0.1015629991889 +MSFT,1986-08-28,0.1015629991889 +MSFT,1986-08-29,0.09895800054073334 +MSFT,1986-09-02,0.09635400027036667 +MSFT,1986-09-03,0.09375 +MSFT,1986-09-04,0.1015629991889 +MSFT,1986-09-05,0.10590299963951111 +MSFT,1986-09-08,0.10503499954938889 +MSFT,1986-09-09,0.10677099972963333 +MSFT,1986-09-10,0.10503499954938889 +MSFT,1986-09-11,0.10069400072097778 +MSFT,1986-09-12,0.09809000045061111 +MSFT,1986-09-15,0.09982600063085556 +MSFT,1986-09-16,0.09982600063085556 +MSFT,1986-09-17,0.10243099927902222 +MSFT,1986-09-18,0.10329899936914444 +MSFT,1986-09-19,0.10329899936914444 +MSFT,1986-09-22,0.10243099927902222 +MSFT,1986-09-23,0.10416699945926666 +MSFT,1986-09-24,0.10286500304937363 +MSFT,1986-09-25,0.10069400072097778 +MSFT,1986-09-26,0.10069400072097778 +MSFT,1986-09-29,0.09809000045061111 +MSFT,1986-09-30,0.09809000045061111 +MSFT,1986-10-01,0.09722200036048889 +MSFT,1986-10-02,0.09722200036048889 +MSFT,1986-10-03,0.09809000045061111 +MSFT,1986-10-06,0.10590299963951111 +MSFT,1986-10-07,0.10807300359010696 +MSFT,1986-10-08,0.11111100018024445 +MSFT,1986-10-09,0.11458300054073334 +MSFT,1986-10-10,0.11979199945926666 +MSFT,1986-10-13,0.11458300054073334 +MSFT,1986-10-14,0.11631900072097778 +MSFT,1986-10-15,0.12152799963951111 +MSFT,1986-10-16,0.12152799963951111 +MSFT,1986-10-17,0.125 +MSFT,1986-10-20,0.12586799263954163 +MSFT,1986-10-21,0.13107599318027496 +MSFT,1986-10-22,0.13107599318027496 +MSFT,1986-10-23,0.13107599318027496 +MSFT,1986-10-24,0.13020800054073334 +MSFT,1986-10-27,0.13454900681972504 +MSFT,1986-10-28,0.13758699595928192 +MSFT,1986-10-29,0.13368099927902222 +MSFT,1986-10-30,0.13628500699996948 +MSFT,1986-10-31,0.13454900681972504 +MSFT,1986-11-03,0.1371529996395111 +MSFT,1986-11-04,0.14236100018024445 +MSFT,1986-11-05,0.15104199945926666 +MSFT,1986-11-06,0.15451399981975555 +MSFT,1986-11-07,0.15364600718021393 +MSFT,1986-11-10,0.14756900072097778 +MSFT,1986-11-11,0.1484380066394806 +MSFT,1986-11-12,0.1484380066394806 +MSFT,1986-11-13,0.14626699686050415 +MSFT,1986-11-14,0.14756900072097778 +MSFT,1986-11-17,0.1484380066394806 +MSFT,1986-11-18,0.140625 +MSFT,1986-11-19,0.14583300054073334 +MSFT,1986-11-20,0.15711799263954163 +MSFT,1986-11-21,0.16232599318027496 +MSFT,1986-11-24,0.1753470003604889 +MSFT,1986-11-25,0.17708300054073334 +MSFT,1986-11-26,0.1753470003604889 +MSFT,1986-11-28,0.17274299263954163 +MSFT,1986-12-01,0.16927100718021393 +MSFT,1986-12-02,0.17013899981975555 +MSFT,1986-12-03,0.16883699595928192 +MSFT,1986-12-04,0.17100700736045837 +MSFT,1986-12-05,0.17013899981975555 +MSFT,1986-12-08,0.1684029996395111 +MSFT,1986-12-09,0.16753500699996948 +MSFT,1986-12-10,0.16883699595928192 +MSFT,1986-12-11,0.17013899981975555 +MSFT,1986-12-12,0.1640630066394806 +MSFT,1986-12-15,0.1597220003604889 +MSFT,1986-12-16,0.16145800054073334 +MSFT,1986-12-17,0.16319400072097778 +MSFT,1986-12-18,0.1644970029592514 +MSFT,1986-12-19,0.1684029996395111 +MSFT,1986-12-22,0.17013899981975555 +MSFT,1986-12-23,0.171875 +MSFT,1986-12-24,0.1714410036802292 +MSFT,1986-12-26,0.17100700736045837 +MSFT,1986-12-29,0.1640630066394806 +MSFT,1986-12-30,0.16579900681972504 +MSFT,1986-12-31,0.16753500699996948 +MSFT,1987-01-02,0.16579900681972504 +MSFT,1987-01-05,0.1753470003604889 +MSFT,1987-01-06,0.17795099318027496 +MSFT,1987-01-07,0.1875 +MSFT,1987-01-08,0.19357599318027496 +MSFT,1987-01-09,0.20138899981975555 +MSFT,1987-01-12,0.21441000699996948 +MSFT,1987-01-13,0.20833300054073334 +MSFT,1987-01-14,0.20833300054073334 +MSFT,1987-01-15,0.21961799263954163 +MSFT,1987-01-16,0.21441000699996948 +MSFT,1987-01-19,0.2222220003604889 +MSFT,1987-01-20,0.22569400072097778 +MSFT,1987-01-21,0.23524299263954163 +MSFT,1987-01-22,0.2586809992790222 +MSFT,1987-01-23,0.234375 +MSFT,1987-01-26,0.23871499300003052 +MSFT,1987-01-27,0.24826399981975555 +MSFT,1987-01-28,0.24913200736045837 +MSFT,1987-01-29,0.23871499300003052 +MSFT,1987-01-30,0.2539060115814209 +MSFT,1987-02-02,0.2534720003604889 +MSFT,1987-02-03,0.24913200736045837 +MSFT,1987-02-04,0.25 +MSFT,1987-02-05,0.24826399981975555 +MSFT,1987-02-06,0.23914900422096252 +MSFT,1987-02-09,0.23697899281978607 +MSFT,1987-02-10,0.2378470003604889 +MSFT,1987-02-11,0.24913200736045837 +MSFT,1987-02-12,0.2664929926395416 +MSFT,1987-02-13,0.26388901472091675 +MSFT,1987-02-17,0.265625 +MSFT,1987-02-18,0.24913200736045837 +MSFT,1987-02-19,0.23871499300003052 +MSFT,1987-02-20,0.23611100018024445 +MSFT,1987-02-23,0.2508679926395416 +MSFT,1987-02-24,0.26302099227905273 +MSFT,1987-02-25,0.2586809992790222 +MSFT,1987-02-26,0.26822900772094727 +MSFT,1987-02-27,0.2664929926395416 +MSFT,1987-03-02,0.2586809992790222 +MSFT,1987-03-03,0.2586809992790222 +MSFT,1987-03-04,0.2769100069999695 +MSFT,1987-03-05,0.2899309992790222 +MSFT,1987-03-06,0.2890630066394806 +MSFT,1987-03-09,0.28385400772094727 +MSFT,1987-03-10,0.2925350069999695 +MSFT,1987-03-11,0.296875 +MSFT,1987-03-12,0.29817700386047363 +MSFT,1987-03-13,0.28732600808143616 +MSFT,1987-03-16,0.2855899930000305 +MSFT,1987-03-17,0.29513901472091675 +MSFT,1987-03-18,0.31076401472091675 +MSFT,1987-03-19,0.3168399930000305 +MSFT,1987-03-20,0.3133679926395416 +MSFT,1987-03-23,0.31119799613952637 +MSFT,1987-03-24,0.3133679926395416 +MSFT,1987-03-25,0.312065988779068 +MSFT,1987-03-26,0.30989599227905273 +MSFT,1987-03-27,0.31857600808143616 +MSFT,1987-03-30,0.3359380066394806 +MSFT,1987-03-31,0.3359380066394806 +MSFT,1987-04-01,0.3159720003604889 +MSFT,1987-04-02,0.32986098527908325 +MSFT,1987-04-03,0.34635400772094727 +MSFT,1987-04-06,0.3446179926395416 +MSFT,1987-04-07,0.32638901472091675 +MSFT,1987-04-08,0.3359380066394806 +MSFT,1987-04-09,0.32986098527908325 +MSFT,1987-04-10,0.3320310115814209 +MSFT,1987-04-13,0.3211809992790222 +MSFT,1987-04-14,0.32638901472091675 +MSFT,1987-04-15,0.33333298563957214 +MSFT,1987-04-16,0.34201401472091675 +MSFT,1987-04-20,0.3324649930000305 +MSFT,1987-04-21,0.33767399191856384 +MSFT,1987-04-22,0.34201401472091675 +MSFT,1987-04-23,0.34201401472091675 +MSFT,1987-04-24,0.34375 +MSFT,1987-04-27,0.34375 +MSFT,1987-04-28,0.36892399191856384 +MSFT,1987-04-29,0.3585070073604584 +MSFT,1987-04-30,0.36111098527908325 +MSFT,1987-05-01,0.36458298563957214 +MSFT,1987-05-04,0.3715279996395111 +MSFT,1987-05-05,0.4019100069999695 +MSFT,1987-05-06,0.39236098527908325 +MSFT,1987-05-07,0.4105899930000305 +MSFT,1987-05-08,0.43923598527908325 +MSFT,1987-05-11,0.42708298563957214 +MSFT,1987-05-12,0.41232600808143616 +MSFT,1987-05-13,0.4227429926395416 +MSFT,1987-05-14,0.4262149930000305 +MSFT,1987-05-15,0.4140630066394806 +MSFT,1987-05-18,0.40017399191856384 +MSFT,1987-05-19,0.3862850069999695 +MSFT,1987-05-20,0.38020798563957214 +MSFT,1987-05-21,0.3871529996395111 +MSFT,1987-05-22,0.3758679926395416 +MSFT,1987-05-26,0.38020798563957214 +MSFT,1987-05-27,0.38020798563957214 +MSFT,1987-05-28,0.40364599227905273 +MSFT,1987-05-29,0.40017399191856384 +MSFT,1987-06-01,0.39236098527908325 +MSFT,1987-06-02,0.390625 +MSFT,1987-06-03,0.39322900772094727 +MSFT,1987-06-04,0.390625 +MSFT,1987-06-05,0.3793399930000305 +MSFT,1987-06-08,0.38107600808143616 +MSFT,1987-06-09,0.3784720003604889 +MSFT,1987-06-10,0.359375 +MSFT,1987-06-11,0.33854201436042786 +MSFT,1987-06-12,0.34114599227905273 +MSFT,1987-06-15,0.34114599227905273 +MSFT,1987-06-16,0.3480899930000305 +MSFT,1987-06-17,0.3602429926395416 +MSFT,1987-06-18,0.3641490042209625 +MSFT,1987-06-19,0.3628470003604889 +MSFT,1987-06-22,0.3602429926395416 +MSFT,1987-06-23,0.35677099227905273 +MSFT,1987-06-24,0.3637149930000305 +MSFT,1987-06-25,0.3628470003604889 +MSFT,1987-06-26,0.3637149930000305 +MSFT,1987-06-29,0.36197900772094727 +MSFT,1987-06-30,0.35416701436042786 +MSFT,1987-07-01,0.3559029996395111 +MSFT,1987-07-02,0.3472220003604889 +MSFT,1987-07-06,0.33854201436042786 +MSFT,1987-07-07,0.3133679926395416 +MSFT,1987-07-08,0.3237850069999695 +MSFT,1987-07-09,0.3324649930000305 +MSFT,1987-07-10,0.3368059992790222 +MSFT,1987-07-13,0.3446179926395416 +MSFT,1987-07-14,0.36458298563957214 +MSFT,1987-07-15,0.3550350069999695 +MSFT,1987-07-16,0.35416701436042786 +MSFT,1987-07-17,0.3550350069999695 +MSFT,1987-07-20,0.34548598527908325 +MSFT,1987-07-21,0.3446179926395416 +MSFT,1987-07-22,0.3472220003604889 +MSFT,1987-07-23,0.3394100069999695 +MSFT,1987-07-24,0.34201401472091675 +MSFT,1987-07-27,0.34635400772094727 +MSFT,1987-07-28,0.34548598527908325 +MSFT,1987-07-29,0.3446179926395416 +MSFT,1987-07-30,0.3368059992790222 +MSFT,1987-07-31,0.32638901472091675 +MSFT,1987-08-03,0.31857600808143616 +MSFT,1987-08-04,0.32552099227905273 +MSFT,1987-08-05,0.33767399191856384 +MSFT,1987-08-06,0.3506940007209778 +MSFT,1987-08-07,0.359375 +MSFT,1987-08-10,0.359375 +MSFT,1987-08-11,0.3524309992790222 +MSFT,1987-08-12,0.3472220003604889 +MSFT,1987-08-13,0.35763901472091675 +MSFT,1987-08-14,0.359375 +MSFT,1987-08-17,0.36197900772094727 +MSFT,1987-08-18,0.3559029996395111 +MSFT,1987-08-19,0.3559029996395111 +MSFT,1987-08-20,0.36545100808143616 +MSFT,1987-08-21,0.3715279996395111 +MSFT,1987-08-24,0.38802099227905273 +MSFT,1987-08-25,0.3984380066394806 +MSFT,1987-08-26,0.40104201436042786 +MSFT,1987-08-27,0.4019100069999695 +MSFT,1987-08-28,0.4175350069999695 +MSFT,1987-08-31,0.41232600808143616 +MSFT,1987-09-01,0.3940970003604889 +MSFT,1987-09-02,0.3993059992790222 +MSFT,1987-09-03,0.40017399191856384 +MSFT,1987-09-04,0.38888901472091675 +MSFT,1987-09-08,0.3871529996395111 +MSFT,1987-09-09,0.3914929926395416 +MSFT,1987-09-10,0.3975690007209778 +MSFT,1987-09-11,0.40364599227905273 +MSFT,1987-09-14,0.4140630066394806 +MSFT,1987-09-15,0.4092879891395569 +MSFT,1987-09-16,0.4053820073604584 +MSFT,1987-09-17,0.4027779996395111 +MSFT,1987-09-18,0.3993059992790222 +MSFT,1987-09-21,0.3715279996395111 +MSFT,1987-09-22,0.3975690007209778 +MSFT,1987-09-23,0.4184029996395111 +MSFT,1987-09-24,0.4253470003604889 +MSFT,1987-09-25,0.4305559992790222 +MSFT,1987-09-28,0.4444440007209778 +MSFT,1987-09-29,0.4461809992790222 +MSFT,1987-09-30,0.4600690007209778 +MSFT,1987-10-01,0.4756940007209778 +MSFT,1987-10-02,0.5034719705581665 +MSFT,1987-10-05,0.5486109852790833 +MSFT,1987-10-06,0.5121530294418335 +MSFT,1987-10-07,0.5069440007209778 +MSFT,1987-10-08,0.5 +MSFT,1987-10-09,0.49826401472091675 +MSFT,1987-10-12,0.4965279996395111 +MSFT,1987-10-13,0.5086809992790222 +MSFT,1987-10-14,0.49479201436042786 +MSFT,1987-10-15,0.48958298563957214 +MSFT,1987-10-16,0.4496529996395111 +MSFT,1987-10-19,0.31423598527908325 +MSFT,1987-10-20,0.33333298563957214 +MSFT,1987-10-21,0.39322900772094727 +MSFT,1987-10-22,0.36979201436042786 +MSFT,1987-10-23,0.3350690007209778 +MSFT,1987-10-26,0.2725690007209778 +MSFT,1987-10-27,0.28645798563957214 +MSFT,1987-10-28,0.28645798563957214 +MSFT,1987-10-29,0.3315970003604889 +MSFT,1987-10-30,0.34548598527908325 +MSFT,1987-11-02,0.34895798563957214 +MSFT,1987-11-03,0.33333298563957214 +MSFT,1987-11-04,0.33854201436042786 +MSFT,1987-11-05,0.3506940007209778 +MSFT,1987-11-06,0.32986098527908325 +MSFT,1987-11-09,0.32638901472091675 +MSFT,1987-11-10,0.32638901472091675 +MSFT,1987-11-11,0.3402779996395111 +MSFT,1987-11-12,0.3472220003604889 +MSFT,1987-11-13,0.3350690007209778 +MSFT,1987-11-16,0.3315970003604889 +MSFT,1987-11-17,0.3246529996395111 +MSFT,1987-11-18,0.33333298563957214 +MSFT,1987-11-19,0.3211809992790222 +MSFT,1987-11-20,0.32986098527908325 +MSFT,1987-11-23,0.3315970003604889 +MSFT,1987-11-24,0.32986098527908325 +MSFT,1987-11-25,0.3194440007209778 +MSFT,1987-11-27,0.31423598527908325 +MSFT,1987-11-30,0.31076401472091675 +MSFT,1987-12-01,0.3038190007209778 +MSFT,1987-12-02,0.3055559992790222 +MSFT,1987-12-03,0.2803820073604584 +MSFT,1987-12-04,0.29166701436042786 +MSFT,1987-12-07,0.3003470003604889 +MSFT,1987-12-08,0.32986098527908325 +MSFT,1987-12-09,0.3211809992790222 +MSFT,1987-12-10,0.32986098527908325 +MSFT,1987-12-11,0.33333298563957214 +MSFT,1987-12-14,0.3524309992790222 +MSFT,1987-12-15,0.3559029996395111 +MSFT,1987-12-16,0.37673598527908325 +MSFT,1987-12-17,0.36111098527908325 +MSFT,1987-12-18,0.36111098527908325 +MSFT,1987-12-21,0.35763901472091675 +MSFT,1987-12-22,0.36458298563957214 +MSFT,1987-12-23,0.36979201436042786 +MSFT,1987-12-24,0.36979201436042786 +MSFT,1987-12-28,0.3559029996395111 +MSFT,1987-12-29,0.3784720003604889 +MSFT,1987-12-30,0.3871529996395111 +MSFT,1987-12-31,0.37673598527908325 +MSFT,1988-01-04,0.38888901472091675 +MSFT,1988-01-05,0.39583298563957214 +MSFT,1988-01-06,0.40625 +MSFT,1988-01-07,0.42013901472091675 +MSFT,1988-01-08,0.38888901472091675 +MSFT,1988-01-11,0.4019100069999695 +MSFT,1988-01-12,0.3940970003604889 +MSFT,1988-01-13,0.3940970003604889 +MSFT,1988-01-14,0.390625 +MSFT,1988-01-15,0.40104201436042786 +MSFT,1988-01-18,0.3975690007209778 +MSFT,1988-01-19,0.3975690007209778 +MSFT,1988-01-20,0.375 +MSFT,1988-01-21,0.3819440007209778 +MSFT,1988-01-22,0.3741320073604584 +MSFT,1988-01-25,0.3871529996395111 +MSFT,1988-01-26,0.3784720003604889 +MSFT,1988-01-27,0.3871529996395111 +MSFT,1988-01-28,0.39236098527908325 +MSFT,1988-01-29,0.3871529996395111 +MSFT,1988-02-01,0.3836809992790222 +MSFT,1988-02-02,0.3871529996395111 +MSFT,1988-02-03,0.3663190007209778 +MSFT,1988-02-04,0.35416701436042786 +MSFT,1988-02-05,0.35763901472091675 +MSFT,1988-02-08,0.359375 +MSFT,1988-02-09,0.3663190007209778 +MSFT,1988-02-10,0.37326401472091675 +MSFT,1988-02-11,0.38020798563957214 +MSFT,1988-02-12,0.3836809992790222 +MSFT,1988-02-16,0.3993059992790222 +MSFT,1988-02-17,0.3993059992790222 +MSFT,1988-02-18,0.4027779996395111 +MSFT,1988-02-19,0.40798598527908325 +MSFT,1988-02-22,0.40798598527908325 +MSFT,1988-02-23,0.4131940007209778 +MSFT,1988-02-24,0.41579899191856384 +MSFT,1988-02-25,0.40364599227905273 +MSFT,1988-02-26,0.40451401472091675 +MSFT,1988-02-29,0.41232600808143616 +MSFT,1988-03-01,0.4097220003604889 +MSFT,1988-03-02,0.4131940007209778 +MSFT,1988-03-03,0.42361098527908325 +MSFT,1988-03-04,0.421875 +MSFT,1988-03-07,0.43489599227905273 +MSFT,1988-03-08,0.44357600808143616 +MSFT,1988-03-09,0.4444440007209778 +MSFT,1988-03-10,0.43576401472091675 +MSFT,1988-03-11,0.4340279996395111 +MSFT,1988-03-14,0.4418399930000305 +MSFT,1988-03-15,0.4340279996395111 +MSFT,1988-03-16,0.4496529996395111 +MSFT,1988-03-17,0.44357600808143616 +MSFT,1988-03-18,0.40451401472091675 +MSFT,1988-03-21,0.40798598527908325 +MSFT,1988-03-22,0.4184029996395111 +MSFT,1988-03-23,0.4097220003604889 +MSFT,1988-03-24,0.39236098527908325 +MSFT,1988-03-25,0.3897570073604584 +MSFT,1988-03-28,0.3949649930000305 +MSFT,1988-03-29,0.39236098527908325 +MSFT,1988-03-30,0.38020798563957214 +MSFT,1988-03-31,0.39236098527908325 +MSFT,1988-04-04,0.3836809992790222 +MSFT,1988-04-05,0.38888901472091675 +MSFT,1988-04-06,0.40364599227905273 +MSFT,1988-04-07,0.3975690007209778 +MSFT,1988-04-08,0.4027779996395111 +MSFT,1988-04-11,0.3993059992790222 +MSFT,1988-04-12,0.3871529996395111 +MSFT,1988-04-13,0.39583298563957214 +MSFT,1988-04-14,0.3680559992790222 +MSFT,1988-04-15,0.37673598527908325 +MSFT,1988-04-18,0.38020798563957214 +MSFT,1988-04-19,0.37673598527908325 +MSFT,1988-04-20,0.3784720003604889 +MSFT,1988-04-21,0.37760400772094727 +MSFT,1988-04-22,0.3836809992790222 +MSFT,1988-04-25,0.3828130066394806 +MSFT,1988-04-26,0.3871529996395111 +MSFT,1988-04-27,0.38541701436042786 +MSFT,1988-04-28,0.38454899191856384 +MSFT,1988-04-29,0.3784720003604889 +MSFT,1988-05-02,0.3819440007209778 +MSFT,1988-05-03,0.39236098527908325 +MSFT,1988-05-04,0.39670100808143616 +MSFT,1988-05-05,0.39583298563957214 +MSFT,1988-05-06,0.3975690007209778 +MSFT,1988-05-09,0.3975690007209778 +MSFT,1988-05-10,0.39583298563957214 +MSFT,1988-05-11,0.3871529996395111 +MSFT,1988-05-12,0.38888901472091675 +MSFT,1988-05-13,0.3940970003604889 +MSFT,1988-05-16,0.40451401472091675 +MSFT,1988-05-17,0.4027779996395111 +MSFT,1988-05-18,0.3940970003604889 +MSFT,1988-05-19,0.39583298563957214 +MSFT,1988-05-20,0.390625 +MSFT,1988-05-23,0.3819440007209778 +MSFT,1988-05-24,0.3940970003604889 +MSFT,1988-05-25,0.3871529996395111 +MSFT,1988-05-26,0.3897570073604584 +MSFT,1988-05-27,0.38541701436042786 +MSFT,1988-05-31,0.4027779996395111 +MSFT,1988-06-01,0.41145798563957214 +MSFT,1988-06-02,0.4097220003604889 +MSFT,1988-06-03,0.4131940007209778 +MSFT,1988-06-06,0.421875 +MSFT,1988-06-07,0.42361098527908325 +MSFT,1988-06-08,0.4305559992790222 +MSFT,1988-06-09,0.4288190007209778 +MSFT,1988-06-10,0.43229201436042786 +MSFT,1988-06-13,0.4331600069999695 +MSFT,1988-06-14,0.4375 +MSFT,1988-06-15,0.4444440007209778 +MSFT,1988-06-16,0.4409720003604889 +MSFT,1988-06-17,0.4375 +MSFT,1988-06-20,0.43576401472091675 +MSFT,1988-06-21,0.4444440007209778 +MSFT,1988-06-22,0.4652779996395111 +MSFT,1988-06-23,0.45833298563957214 +MSFT,1988-06-24,0.453125 +MSFT,1988-06-27,0.4444440007209778 +MSFT,1988-06-28,0.4565970003604889 +MSFT,1988-06-29,0.4565970003604889 +MSFT,1988-06-30,0.4652779996395111 +MSFT,1988-07-01,0.4722220003604889 +MSFT,1988-07-05,0.4835070073604584 +MSFT,1988-07-06,0.4774309992790222 +MSFT,1988-07-07,0.4774309992790222 +MSFT,1988-07-08,0.4756940007209778 +MSFT,1988-07-11,0.46354201436042786 +MSFT,1988-07-12,0.45572900772094727 +MSFT,1988-07-13,0.46354201436042786 +MSFT,1988-07-14,0.4652779996395111 +MSFT,1988-07-15,0.4652779996395111 +MSFT,1988-07-18,0.46875 +MSFT,1988-07-19,0.45833298563957214 +MSFT,1988-07-20,0.4444440007209778 +MSFT,1988-07-21,0.42361098527908325 +MSFT,1988-07-22,0.4288190007209778 +MSFT,1988-07-25,0.42013901472091675 +MSFT,1988-07-26,0.4027779996395111 +MSFT,1988-07-27,0.40017399191856384 +MSFT,1988-07-28,0.40451401472091675 +MSFT,1988-07-29,0.4131940007209778 +MSFT,1988-08-01,0.40625 +MSFT,1988-08-02,0.3993059992790222 +MSFT,1988-08-03,0.390625 +MSFT,1988-08-04,0.38541701436042786 +MSFT,1988-08-05,0.3715279996395111 +MSFT,1988-08-08,0.36979201436042786 +MSFT,1988-08-09,0.359375 +MSFT,1988-08-10,0.3506940007209778 +MSFT,1988-08-11,0.359375 +MSFT,1988-08-12,0.36111098527908325 +MSFT,1988-08-15,0.3524309992790222 +MSFT,1988-08-16,0.36458298563957214 +MSFT,1988-08-17,0.36458298563957214 +MSFT,1988-08-18,0.3663190007209778 +MSFT,1988-08-19,0.3506940007209778 +MSFT,1988-08-22,0.33333298563957214 +MSFT,1988-08-23,0.3428820073604584 +MSFT,1988-08-24,0.35763901472091675 +MSFT,1988-08-25,0.3524309992790222 +MSFT,1988-08-26,0.35677099227905273 +MSFT,1988-08-29,0.36197900772094727 +MSFT,1988-08-30,0.3559029996395111 +MSFT,1988-08-31,0.3472220003604889 +MSFT,1988-09-01,0.3394100069999695 +MSFT,1988-09-02,0.35763901472091675 +MSFT,1988-09-06,0.36111098527908325 +MSFT,1988-09-07,0.359375 +MSFT,1988-09-08,0.36111098527908325 +MSFT,1988-09-09,0.375 +MSFT,1988-09-12,0.37326401472091675 +MSFT,1988-09-13,0.375 +MSFT,1988-09-14,0.375 +MSFT,1988-09-15,0.3628470003604889 +MSFT,1988-09-16,0.36111098527908325 +MSFT,1988-09-19,0.359375 +MSFT,1988-09-20,0.36979201436042786 +MSFT,1988-09-21,0.37326401472091675 +MSFT,1988-09-22,0.3784720003604889 +MSFT,1988-09-23,0.37326401472091675 +MSFT,1988-09-26,0.3637149930000305 +MSFT,1988-09-27,0.36111098527908325 +MSFT,1988-09-28,0.3680559992790222 +MSFT,1988-09-29,0.3680559992790222 +MSFT,1988-09-30,0.3628470003604889 +MSFT,1988-10-03,0.35677099227905273 +MSFT,1988-10-04,0.3550350069999695 +MSFT,1988-10-05,0.34895798563957214 +MSFT,1988-10-06,0.3472220003604889 +MSFT,1988-10-07,0.34548598527908325 +MSFT,1988-10-10,0.34201401472091675 +MSFT,1988-10-11,0.34548598527908325 +MSFT,1988-10-12,0.3515630066394806 +MSFT,1988-10-13,0.35763901472091675 +MSFT,1988-10-14,0.3559029996395111 +MSFT,1988-10-17,0.36111098527908325 +MSFT,1988-10-18,0.36458298563957214 +MSFT,1988-10-19,0.36979201436042786 +MSFT,1988-10-20,0.3715279996395111 +MSFT,1988-10-21,0.3680559992790222 +MSFT,1988-10-24,0.36111098527908325 +MSFT,1988-10-25,0.3506940007209778 +MSFT,1988-10-26,0.34548598527908325 +MSFT,1988-10-27,0.34375 +MSFT,1988-10-28,0.34375 +MSFT,1988-10-31,0.3402779996395111 +MSFT,1988-11-01,0.33854201436042786 +MSFT,1988-11-02,0.328125 +MSFT,1988-11-03,0.328125 +MSFT,1988-11-04,0.32291701436042786 +MSFT,1988-11-07,0.3246529996395111 +MSFT,1988-11-08,0.33767399191856384 +MSFT,1988-11-09,0.34548598527908325 +MSFT,1988-11-10,0.3402779996395111 +MSFT,1988-11-11,0.33072900772094727 +MSFT,1988-11-14,0.3368059992790222 +MSFT,1988-11-15,0.32638901472091675 +MSFT,1988-11-16,0.3211809992790222 +MSFT,1988-11-17,0.3194440007209778 +MSFT,1988-11-18,0.3237850069999695 +MSFT,1988-11-21,0.3194440007209778 +MSFT,1988-11-22,0.3194440007209778 +MSFT,1988-11-23,0.32552099227905273 +MSFT,1988-11-25,0.32204899191856384 +MSFT,1988-11-28,0.32638901472091675 +MSFT,1988-11-29,0.32986098527908325 +MSFT,1988-11-30,0.328125 +MSFT,1988-12-01,0.3402779996395111 +MSFT,1988-12-02,0.34548598527908325 +MSFT,1988-12-05,0.34375 +MSFT,1988-12-06,0.34548598527908325 +MSFT,1988-12-07,0.34201401472091675 +MSFT,1988-12-08,0.3402779996395111 +MSFT,1988-12-09,0.3402779996395111 +MSFT,1988-12-12,0.3289929926395416 +MSFT,1988-12-13,0.3315970003604889 +MSFT,1988-12-14,0.3359380066394806 +MSFT,1988-12-15,0.3402779996395111 +MSFT,1988-12-16,0.34548598527908325 +MSFT,1988-12-19,0.3524309992790222 +MSFT,1988-12-20,0.3559029996395111 +MSFT,1988-12-21,0.3628470003604889 +MSFT,1988-12-22,0.36111098527908325 +MSFT,1988-12-23,0.36111098527908325 +MSFT,1988-12-27,0.359375 +MSFT,1988-12-28,0.3628470003604889 +MSFT,1988-12-29,0.36979201436042786 +MSFT,1988-12-30,0.36979201436042786 +MSFT,1989-01-03,0.37239599227905273 +MSFT,1989-01-04,0.37673598527908325 +MSFT,1989-01-05,0.3706600069999695 +MSFT,1989-01-06,0.3680559992790222 +MSFT,1989-01-09,0.36458298563957214 +MSFT,1989-01-10,0.36111098527908325 +MSFT,1989-01-11,0.36458298563957214 +MSFT,1989-01-12,0.36458298563957214 +MSFT,1989-01-13,0.3680559992790222 +MSFT,1989-01-16,0.36892399191856384 +MSFT,1989-01-17,0.35763901472091675 +MSFT,1989-01-18,0.35763901472091675 +MSFT,1989-01-19,0.3715279996395111 +MSFT,1989-01-20,0.3758679926395416 +MSFT,1989-01-23,0.3680559992790222 +MSFT,1989-01-24,0.3663190007209778 +MSFT,1989-01-25,0.3680559992790222 +MSFT,1989-01-26,0.37673598527908325 +MSFT,1989-01-27,0.38454899191856384 +MSFT,1989-01-30,0.40625 +MSFT,1989-01-31,0.4140630066394806 +MSFT,1989-02-01,0.41145798563957214 +MSFT,1989-02-02,0.4227429926395416 +MSFT,1989-02-03,0.42361098527908325 +MSFT,1989-02-06,0.42013901472091675 +MSFT,1989-02-07,0.43142399191856384 +MSFT,1989-02-08,0.4340279996395111 +MSFT,1989-02-09,0.44270798563957214 +MSFT,1989-02-10,0.4296880066394806 +MSFT,1989-02-13,0.4253470003604889 +MSFT,1989-02-14,0.4184029996395111 +MSFT,1989-02-15,0.43229201436042786 +MSFT,1989-02-16,0.43576401472091675 +MSFT,1989-02-17,0.4340279996395111 +MSFT,1989-02-21,0.4288190007209778 +MSFT,1989-02-22,0.41666701436042786 +MSFT,1989-02-23,0.41927099227905273 +MSFT,1989-02-24,0.40798598527908325 +MSFT,1989-02-27,0.4149309992790222 +MSFT,1989-02-28,0.4131940007209778 +MSFT,1989-03-01,0.41145798563957214 +MSFT,1989-03-02,0.421875 +MSFT,1989-03-03,0.4288190007209778 +MSFT,1989-03-06,0.4305559992790222 +MSFT,1989-03-07,0.3715279996395111 +MSFT,1989-03-08,0.36458298563957214 +MSFT,1989-03-09,0.359375 +MSFT,1989-03-10,0.359375 +MSFT,1989-03-13,0.3663190007209778 +MSFT,1989-03-14,0.3663190007209778 +MSFT,1989-03-15,0.34895798563957214 +MSFT,1989-03-16,0.3559029996395111 +MSFT,1989-03-17,0.32291701436042786 +MSFT,1989-03-20,0.32291701436042786 +MSFT,1989-03-21,0.34635400772094727 +MSFT,1989-03-22,0.3402779996395111 +MSFT,1989-03-23,0.34895798563957214 +MSFT,1989-03-27,0.34548598527908325 +MSFT,1989-03-28,0.34548598527908325 +MSFT,1989-03-29,0.34375 +MSFT,1989-03-30,0.34635400772094727 +MSFT,1989-03-31,0.34635400772094727 +MSFT,1989-04-03,0.34895798563957214 +MSFT,1989-04-04,0.3472220003604889 +MSFT,1989-04-05,0.34982600808143616 +MSFT,1989-04-06,0.3559029996395111 +MSFT,1989-04-07,0.3559029996395111 +MSFT,1989-04-10,0.35677099227905273 +MSFT,1989-04-11,0.35677099227905273 +MSFT,1989-04-12,0.33420100808143616 +MSFT,1989-04-13,0.33854201436042786 +MSFT,1989-04-14,0.3524309992790222 +MSFT,1989-04-17,0.35763901472091675 +MSFT,1989-04-18,0.36979201436042786 +MSFT,1989-04-19,0.38107600808143616 +MSFT,1989-04-20,0.38888901472091675 +MSFT,1989-04-21,0.3836809992790222 +MSFT,1989-04-24,0.3828130066394806 +MSFT,1989-04-25,0.38020798563957214 +MSFT,1989-04-26,0.375 +MSFT,1989-04-27,0.38020798563957214 +MSFT,1989-04-28,0.38802099227905273 +MSFT,1989-05-01,0.3793399930000305 +MSFT,1989-05-02,0.375 +MSFT,1989-05-03,0.375 +MSFT,1989-05-04,0.36458298563957214 +MSFT,1989-05-05,0.36111098527908325 +MSFT,1989-05-08,0.35763901472091675 +MSFT,1989-05-09,0.3680559992790222 +MSFT,1989-05-10,0.375 +MSFT,1989-05-11,0.375 +MSFT,1989-05-12,0.37673598527908325 +MSFT,1989-05-15,0.38020798563957214 +MSFT,1989-05-16,0.390625 +MSFT,1989-05-17,0.3984380066394806 +MSFT,1989-05-18,0.40451401472091675 +MSFT,1989-05-19,0.40451401472091675 +MSFT,1989-05-22,0.41145798563957214 +MSFT,1989-05-23,0.39322900772094727 +MSFT,1989-05-24,0.3993059992790222 +MSFT,1989-05-25,0.3993059992790222 +MSFT,1989-05-26,0.40885400772094727 +MSFT,1989-05-30,0.4097220003604889 +MSFT,1989-05-31,0.42013901472091675 +MSFT,1989-06-01,0.41666701436042786 +MSFT,1989-06-02,0.40451401472091675 +MSFT,1989-06-05,0.3940970003604889 +MSFT,1989-06-06,0.40625 +MSFT,1989-06-07,0.4149309992790222 +MSFT,1989-06-08,0.4149309992790222 +MSFT,1989-06-09,0.4149309992790222 +MSFT,1989-06-12,0.4097220003604889 +MSFT,1989-06-13,0.3975690007209778 +MSFT,1989-06-14,0.40104201436042786 +MSFT,1989-06-15,0.3940970003604889 +MSFT,1989-06-16,0.3940970003604889 +MSFT,1989-06-19,0.39236098527908325 +MSFT,1989-06-20,0.3784720003604889 +MSFT,1989-06-21,0.3819440007209778 +MSFT,1989-06-22,0.38541701436042786 +MSFT,1989-06-23,0.38454899191856384 +MSFT,1989-06-26,0.38020798563957214 +MSFT,1989-06-27,0.3741320073604584 +MSFT,1989-06-28,0.3663190007209778 +MSFT,1989-06-29,0.36111098527908325 +MSFT,1989-06-30,0.3680559992790222 +MSFT,1989-07-03,0.375 +MSFT,1989-07-05,0.3836809992790222 +MSFT,1989-07-06,0.3663190007209778 +MSFT,1989-07-07,0.3715279996395111 +MSFT,1989-07-10,0.38107600808143616 +MSFT,1989-07-11,0.3715279996395111 +MSFT,1989-07-12,0.36979201436042786 +MSFT,1989-07-13,0.3680559992790222 +MSFT,1989-07-14,0.3663190007209778 +MSFT,1989-07-17,0.36979201436042786 +MSFT,1989-07-18,0.3715279996395111 +MSFT,1989-07-19,0.3758679926395416 +MSFT,1989-07-20,0.3715279996395111 +MSFT,1989-07-21,0.3836809992790222 +MSFT,1989-07-24,0.3836809992790222 +MSFT,1989-07-25,0.36111098527908325 +MSFT,1989-07-26,0.3663190007209778 +MSFT,1989-07-27,0.37326401472091675 +MSFT,1989-07-28,0.37673598527908325 +MSFT,1989-07-31,0.38020798563957214 +MSFT,1989-08-01,0.37673598527908325 +MSFT,1989-08-02,0.37673598527908325 +MSFT,1989-08-03,0.3819440007209778 +MSFT,1989-08-04,0.39583298563957214 +MSFT,1989-08-07,0.40104201436042786 +MSFT,1989-08-08,0.4097220003604889 +MSFT,1989-08-09,0.40798598527908325 +MSFT,1989-08-10,0.40625 +MSFT,1989-08-11,0.40104201436042786 +MSFT,1989-08-14,0.39583298563957214 +MSFT,1989-08-15,0.3993059992790222 +MSFT,1989-08-16,0.38802099227905273 +MSFT,1989-08-17,0.39236098527908325 +MSFT,1989-08-18,0.3993059992790222 +MSFT,1989-08-21,0.3897570073604584 +MSFT,1989-08-22,0.4053820073604584 +MSFT,1989-08-23,0.41145798563957214 +MSFT,1989-08-24,0.4097220003604889 +MSFT,1989-08-25,0.40885400772094727 +MSFT,1989-08-28,0.4105899930000305 +MSFT,1989-08-29,0.40625 +MSFT,1989-08-30,0.41145798563957214 +MSFT,1989-08-31,0.40798598527908325 +MSFT,1989-09-01,0.41579899191856384 +MSFT,1989-09-05,0.41666701436042786 +MSFT,1989-09-06,0.41145798563957214 +MSFT,1989-09-07,0.40451401472091675 +MSFT,1989-09-08,0.4097220003604889 +MSFT,1989-09-11,0.41232600808143616 +MSFT,1989-09-12,0.4184029996395111 +MSFT,1989-09-13,0.43229201436042786 +MSFT,1989-09-14,0.44270798563957214 +MSFT,1989-09-15,0.43576401472091675 +MSFT,1989-09-18,0.4409720003604889 +MSFT,1989-09-19,0.4340279996395111 +MSFT,1989-09-20,0.45138901472091675 +MSFT,1989-09-21,0.45486098527908325 +MSFT,1989-09-22,0.45833298563957214 +MSFT,1989-09-25,0.4652779996395111 +MSFT,1989-09-26,0.46701401472091675 +MSFT,1989-09-27,0.46267399191856384 +MSFT,1989-09-28,0.4722220003604889 +MSFT,1989-09-29,0.4756940007209778 +MSFT,1989-10-02,0.4835070073604584 +MSFT,1989-10-03,0.47916701436042786 +MSFT,1989-10-04,0.5243059992790222 +MSFT,1989-10-05,0.5503469705581665 +MSFT,1989-10-06,0.5538190007209778 +MSFT,1989-10-09,0.5677080154418945 +MSFT,1989-10-10,0.5642359852790833 +MSFT,1989-10-11,0.5555559992790222 +MSFT,1989-10-12,0.5451390147209167 +MSFT,1989-10-13,0.5104169845581055 +MSFT,1989-10-16,0.5260419845581055 +MSFT,1989-10-17,0.546006977558136 +MSFT,1989-10-18,0.5590280294418335 +MSFT,1989-10-19,0.5850690007209778 +MSFT,1989-10-20,0.5920140147209167 +MSFT,1989-10-23,0.577256977558136 +MSFT,1989-10-24,0.561631977558136 +MSFT,1989-10-25,0.5538190007209778 +MSFT,1989-10-26,0.5399309992790222 +MSFT,1989-10-27,0.5347219705581665 +MSFT,1989-10-30,0.5529509782791138 +MSFT,1989-10-31,0.5677080154418945 +MSFT,1989-11-01,0.5703129768371582 +MSFT,1989-11-02,0.5295140147209167 +MSFT,1989-11-03,0.5434030294418335 +MSFT,1989-11-06,0.5364580154418945 +MSFT,1989-11-07,0.5625 +MSFT,1989-11-08,0.578125 +MSFT,1989-11-09,0.5815969705581665 +MSFT,1989-11-10,0.5868059992790222 +MSFT,1989-11-13,0.6119790077209473 +MSFT,1989-11-14,0.6006940007209778 +MSFT,1989-11-15,0.6145830154418945 +MSFT,1989-11-16,0.6076390147209167 +MSFT,1989-11-17,0.6032990217208862 +MSFT,1989-11-20,0.6006940007209778 +MSFT,1989-11-21,0.6119790077209473 +MSFT,1989-11-22,0.6128469705581665 +MSFT,1989-11-24,0.608506977558136 +MSFT,1989-11-27,0.6024309992790222 +MSFT,1989-11-28,0.6041669845581055 +MSFT,1989-11-29,0.59375 +MSFT,1989-11-30,0.6041669845581055 +MSFT,1989-12-01,0.5902780294418335 +MSFT,1989-12-04,0.5989580154418945 +MSFT,1989-12-05,0.6024309992790222 +MSFT,1989-12-06,0.5920140147209167 +MSFT,1989-12-07,0.59375 +MSFT,1989-12-08,0.5885419845581055 +MSFT,1989-12-11,0.5763890147209167 +MSFT,1989-12-12,0.5729169845581055 +MSFT,1989-12-13,0.5555559992790222 +MSFT,1989-12-14,0.5416669845581055 +MSFT,1989-12-15,0.5347219705581665 +MSFT,1989-12-18,0.5434030294418335 +MSFT,1989-12-19,0.5581600069999695 +MSFT,1989-12-20,0.5746530294418335 +MSFT,1989-12-21,0.5798609852790833 +MSFT,1989-12-22,0.5954859852790833 +MSFT,1989-12-26,0.59375 +MSFT,1989-12-27,0.5989580154418945 +MSFT,1989-12-28,0.5920140147209167 +MSFT,1989-12-29,0.6041669845581055 +MSFT,1990-01-02,0.6163190007209778 +MSFT,1990-01-03,0.6197919845581055 +MSFT,1990-01-04,0.6380209922790527 +MSFT,1990-01-05,0.6223959922790527 +MSFT,1990-01-08,0.6319440007209778 +MSFT,1990-01-09,0.6302080154418945 +MSFT,1990-01-10,0.6128469705581665 +MSFT,1990-01-11,0.6006940007209778 +MSFT,1990-01-12,0.5980899930000305 +MSFT,1990-01-15,0.5980899930000305 +MSFT,1990-01-16,0.6163190007209778 +MSFT,1990-01-17,0.6076390147209167 +MSFT,1990-01-18,0.6597219705581665 +MSFT,1990-01-19,0.6536459922790527 +MSFT,1990-01-22,0.6302080154418945 +MSFT,1990-01-23,0.6232640147209167 +MSFT,1990-01-24,0.6302080154418945 +MSFT,1990-01-25,0.6302080154418945 +MSFT,1990-01-26,0.6302080154418945 +MSFT,1990-01-29,0.6354169845581055 +MSFT,1990-01-30,0.6336809992790222 +MSFT,1990-01-31,0.6423609852790833 +MSFT,1990-02-01,0.6510419845581055 +MSFT,1990-02-02,0.6510419845581055 +MSFT,1990-02-05,0.6545140147209167 +MSFT,1990-02-06,0.6527780294418335 +MSFT,1990-02-07,0.6475690007209778 +MSFT,1990-02-08,0.6545140147209167 +MSFT,1990-02-09,0.65625 +MSFT,1990-02-12,0.6579859852790833 +MSFT,1990-02-13,0.6579859852790833 +MSFT,1990-02-14,0.6597219705581665 +MSFT,1990-02-15,0.6736109852790833 +MSFT,1990-02-16,0.6805559992790222 +MSFT,1990-02-20,0.6961809992790222 +MSFT,1990-02-21,0.6675350069999695 +MSFT,1990-02-22,0.6692709922790527 +MSFT,1990-02-23,0.6770830154418945 +MSFT,1990-02-26,0.6892359852790833 +MSFT,1990-02-27,0.6805559992790222 +MSFT,1990-02-28,0.6857640147209167 +MSFT,1990-03-01,0.6944440007209778 +MSFT,1990-03-02,0.7204859852790833 +MSFT,1990-03-05,0.7309030294418335 +MSFT,1990-03-06,0.7256940007209778 +MSFT,1990-03-07,0.7135419845581055 +MSFT,1990-03-08,0.7378469705581665 +MSFT,1990-03-09,0.7395830154418945 +MSFT,1990-03-12,0.7517359852790833 +MSFT,1990-03-13,0.7378469705581665 +MSFT,1990-03-14,0.749131977558136 +MSFT,1990-03-15,0.7708330154418945 +MSFT,1990-03-16,0.7916669845581055 +MSFT,1990-03-19,0.8090280294418335 +MSFT,1990-03-20,0.7847219705581665 +MSFT,1990-03-21,0.7864580154418945 +MSFT,1990-03-22,0.7725690007209778 +MSFT,1990-03-23,0.765625 +MSFT,1990-03-26,0.7743059992790222 +MSFT,1990-03-27,0.78125 +MSFT,1990-03-28,0.7708330154418945 +MSFT,1990-03-29,0.7673609852790833 +MSFT,1990-03-30,0.7690969705581665 +MSFT,1990-04-02,0.7743059992790222 +MSFT,1990-04-03,0.8055559992790222 +MSFT,1990-04-04,0.8125 +MSFT,1990-04-05,0.7951390147209167 +MSFT,1990-04-06,0.7934030294418335 +MSFT,1990-04-09,0.7951390147209167 +MSFT,1990-04-10,0.8194440007209778 +MSFT,1990-04-11,0.8402780294418335 +MSFT,1990-04-12,0.8385419845581055 +MSFT,1990-04-16,0.84375 +MSFT,1990-04-17,0.8611109852790833 +MSFT,1990-04-18,0.8420140147209167 +MSFT,1990-04-19,0.8263890147209167 +MSFT,1990-04-20,0.8229169845581055 +MSFT,1990-04-23,0.8194440007209778 +MSFT,1990-04-24,0.8055559992790222 +MSFT,1990-04-25,0.8055559992790222 +MSFT,1990-04-26,0.796875 +MSFT,1990-04-27,0.78125 +MSFT,1990-04-30,0.8055559992790222 +MSFT,1990-05-01,0.7934030294418335 +MSFT,1990-05-02,0.8090280294418335 +MSFT,1990-05-03,0.8194440007209778 +MSFT,1990-05-04,0.8576390147209167 +MSFT,1990-05-07,0.8888890147209167 +MSFT,1990-05-08,0.8715280294418335 +MSFT,1990-05-09,0.8715280294418335 +MSFT,1990-05-10,0.8958330154418945 +MSFT,1990-05-11,0.9097219705581665 +MSFT,1990-05-14,0.9131940007209778 +MSFT,1990-05-15,0.8993059992790222 +MSFT,1990-05-16,0.8993059992790222 +MSFT,1990-05-17,0.8993059992790222 +MSFT,1990-05-18,0.9479169845581055 +MSFT,1990-05-21,0.9756940007209778 +MSFT,1990-05-22,0.9930559992790222 +MSFT,1990-05-23,1.053818941116333 +MSFT,1990-05-24,1.0625 +MSFT,1990-05-25,1.03125 +MSFT,1990-05-29,1.045138955116272 +MSFT,1990-05-30,1.048611044883728 +MSFT,1990-05-31,1.013888955116272 +MSFT,1990-06-01,1.0434030294418335 +MSFT,1990-06-04,1.0625 +MSFT,1990-06-05,1.0190969705581665 +MSFT,1990-06-06,1.013888955116272 +MSFT,1990-06-07,1.0 +MSFT,1990-06-08,1.0208330154418945 +MSFT,1990-06-11,1.039931058883667 +MSFT,1990-06-12,1.053818941116333 +MSFT,1990-06-13,1.0625 +MSFT,1990-06-14,1.048611044883728 +MSFT,1990-06-15,1.055556058883667 +MSFT,1990-06-18,1.039931058883667 +MSFT,1990-06-19,1.0416669845581055 +MSFT,1990-06-20,1.078125 +MSFT,1990-06-21,1.069443941116333 +MSFT,1990-06-22,1.0520830154418945 +MSFT,1990-06-25,1.0347219705581665 +MSFT,1990-06-26,1.038193941116333 +MSFT,1990-06-27,1.0590280294418335 +MSFT,1990-06-28,1.0625 +MSFT,1990-06-29,1.055556058883667 +MSFT,1990-07-02,1.024306058883667 +MSFT,1990-07-03,1.0 +MSFT,1990-07-05,1.0034719705581665 +MSFT,1990-07-06,1.017361044883728 +MSFT,1990-07-09,1.03125 +MSFT,1990-07-10,1.024306058883667 +MSFT,1990-07-11,1.048611044883728 +MSFT,1990-07-12,1.076388955116272 +MSFT,1990-07-13,1.0885419845581055 +MSFT,1990-07-16,1.100693941116333 +MSFT,1990-07-17,1.079861044883728 +MSFT,1990-07-18,1.055556058883667 +MSFT,1990-07-19,1.0659719705581665 +MSFT,1990-07-20,1.017361044883728 +MSFT,1990-07-23,1.0 +MSFT,1990-07-24,0.9652780294418335 +MSFT,1990-07-25,0.9930559992790222 +MSFT,1990-07-26,0.9548609852790833 +MSFT,1990-07-27,0.9583330154418945 +MSFT,1990-07-30,0.9444440007209778 +MSFT,1990-07-31,0.9236109852790833 +MSFT,1990-08-01,0.9270830154418945 +MSFT,1990-08-02,0.9166669845581055 +MSFT,1990-08-03,0.8784719705581665 +MSFT,1990-08-06,0.8402780294418335 +MSFT,1990-08-07,0.8506940007209778 +MSFT,1990-08-08,0.8819440007209778 +MSFT,1990-08-09,0.9045140147209167 +MSFT,1990-08-10,0.8958330154418945 +MSFT,1990-08-13,0.9027780294418335 +MSFT,1990-08-14,0.8923609852790833 +MSFT,1990-08-15,0.8923609852790833 +MSFT,1990-08-16,0.8576390147209167 +MSFT,1990-08-17,0.8368059992790222 +MSFT,1990-08-20,0.7708330154418945 +MSFT,1990-08-21,0.7534719705581665 +MSFT,1990-08-22,0.7465280294418335 +MSFT,1990-08-23,0.71875 +MSFT,1990-08-24,0.7951390147209167 +MSFT,1990-08-27,0.84375 +MSFT,1990-08-28,0.8732640147209167 +MSFT,1990-08-29,0.8402780294418335 +MSFT,1990-08-30,0.8333330154418945 +MSFT,1990-08-31,0.8541669845581055 +MSFT,1990-09-04,0.8645830154418945 +MSFT,1990-09-05,0.8194440007209778 +MSFT,1990-09-06,0.7986109852790833 +MSFT,1990-09-07,0.8020830154418945 +MSFT,1990-09-10,0.7743059992790222 +MSFT,1990-09-11,0.7708330154418945 +MSFT,1990-09-12,0.796875 +MSFT,1990-09-13,0.7986109852790833 +MSFT,1990-09-14,0.8298609852790833 +MSFT,1990-09-17,0.84375 +MSFT,1990-09-18,0.8576390147209167 +MSFT,1990-09-19,0.8611109852790833 +MSFT,1990-09-20,0.8298609852790833 +MSFT,1990-09-21,0.8402780294418335 +MSFT,1990-09-24,0.8125 +MSFT,1990-09-25,0.8385419845581055 +MSFT,1990-09-26,0.8368059992790222 +MSFT,1990-09-27,0.8229169845581055 +MSFT,1990-09-28,0.875 +MSFT,1990-10-01,0.9322919845581055 +MSFT,1990-10-02,0.9149309992790222 +MSFT,1990-10-03,0.9131940007209778 +MSFT,1990-10-04,0.890625 +MSFT,1990-10-05,0.8993059992790222 +MSFT,1990-10-08,0.9166669845581055 +MSFT,1990-10-09,0.875 +MSFT,1990-10-10,0.8263890147209167 +MSFT,1990-10-11,0.8055559992790222 +MSFT,1990-10-12,0.7916669845581055 +MSFT,1990-10-15,0.7847219705581665 +MSFT,1990-10-16,0.7586809992790222 +MSFT,1990-10-17,0.7847219705581665 +MSFT,1990-10-18,0.8489580154418945 +MSFT,1990-10-19,0.8611109852790833 +MSFT,1990-10-22,0.8888890147209167 +MSFT,1990-10-23,0.8923609852790833 +MSFT,1990-10-24,0.9079859852790833 +MSFT,1990-10-25,0.8993059992790222 +MSFT,1990-10-26,0.8802080154418945 +MSFT,1990-10-29,0.8680559992790222 +MSFT,1990-10-30,0.8871530294418335 +MSFT,1990-10-31,0.8854169845581055 +MSFT,1990-11-01,0.8819440007209778 +MSFT,1990-11-02,0.9027780294418335 +MSFT,1990-11-05,0.9114580154418945 +MSFT,1990-11-06,0.8923609852790833 +MSFT,1990-11-07,0.8854169845581055 +MSFT,1990-11-08,0.8819440007209778 +MSFT,1990-11-09,0.8993059992790222 +MSFT,1990-11-12,0.9565969705581665 +MSFT,1990-11-13,0.953125 +MSFT,1990-11-14,0.9652780294418335 +MSFT,1990-11-15,0.9427080154418945 +MSFT,1990-11-16,0.9444440007209778 +MSFT,1990-11-19,0.9652780294418335 +MSFT,1990-11-20,0.9479169845581055 +MSFT,1990-11-21,0.9548609852790833 +MSFT,1990-11-23,0.9548609852790833 +MSFT,1990-11-26,0.9756940007209778 +MSFT,1990-11-27,0.9982640147209167 +MSFT,1990-11-28,0.9774309992790222 +MSFT,1990-11-29,0.9895830154418945 +MSFT,1990-11-30,1.0034719705581665 +MSFT,1990-12-03,1.0260419845581055 +MSFT,1990-12-04,1.0347219705581665 +MSFT,1990-12-05,1.045138955116272 +MSFT,1990-12-06,1.038193941116333 +MSFT,1990-12-07,1.03125 +MSFT,1990-12-10,1.0277780294418335 +MSFT,1990-12-11,1.001736044883728 +MSFT,1990-12-12,1.006943941116333 +MSFT,1990-12-13,1.0104169845581055 +MSFT,1990-12-14,1.022568941116333 +MSFT,1990-12-17,1.0277780294418335 +MSFT,1990-12-18,1.045138955116272 +MSFT,1990-12-19,1.039931058883667 +MSFT,1990-12-20,1.048611044883728 +MSFT,1990-12-21,1.0520830154418945 +MSFT,1990-12-24,1.045138955116272 +MSFT,1990-12-26,1.0416669845581055 +MSFT,1990-12-27,1.038193941116333 +MSFT,1990-12-28,1.0416669845581055 +MSFT,1990-12-31,1.045138955116272 +MSFT,1991-01-02,1.038193941116333 +MSFT,1991-01-03,1.045138955116272 +MSFT,1991-01-04,1.053818941116333 +MSFT,1991-01-07,1.039931058883667 +MSFT,1991-01-08,1.0208330154418945 +MSFT,1991-01-09,1.0277780294418335 +MSFT,1991-01-10,1.086806058883667 +MSFT,1991-01-11,1.0833330154418945 +MSFT,1991-01-14,1.0659719705581665 +MSFT,1991-01-15,1.0885419845581055 +MSFT,1991-01-16,1.142361044883728 +MSFT,1991-01-17,1.1666669845581055 +MSFT,1991-01-18,1.1840280294418335 +MSFT,1991-01-21,1.243056058883667 +MSFT,1991-01-22,1.234375 +MSFT,1991-01-23,1.236111044883728 +MSFT,1991-01-24,1.256943941116333 +MSFT,1991-01-25,1.243056058883667 +MSFT,1991-01-28,1.28125 +MSFT,1991-01-29,1.2847219705581665 +MSFT,1991-01-30,1.336806058883667 +MSFT,1991-01-31,1.3628469705581665 +MSFT,1991-02-01,1.3854169845581055 +MSFT,1991-02-04,1.376736044883728 +MSFT,1991-02-05,1.40625 +MSFT,1991-02-06,1.46875 +MSFT,1991-02-07,1.430556058883667 +MSFT,1991-02-08,1.444443941116333 +MSFT,1991-02-11,1.4479169845581055 +MSFT,1991-02-12,1.4340280294418335 +MSFT,1991-02-13,1.4652780294418335 +MSFT,1991-02-14,1.399306058883667 +MSFT,1991-02-15,1.4340280294418335 +MSFT,1991-02-19,1.423611044883728 +MSFT,1991-02-20,1.4270830154418945 +MSFT,1991-02-21,1.388888955116272 +MSFT,1991-02-22,1.420138955116272 +MSFT,1991-02-25,1.430556058883667 +MSFT,1991-02-26,1.413193941116333 +MSFT,1991-02-27,1.461806058883667 +MSFT,1991-02-28,1.4409719705581665 +MSFT,1991-03-01,1.46875 +MSFT,1991-03-04,1.486111044883728 +MSFT,1991-03-05,1.548611044883728 +MSFT,1991-03-06,1.4895830154418945 +MSFT,1991-03-07,1.444443941116333 +MSFT,1991-03-08,1.423611044883728 +MSFT,1991-03-11,1.3784719705581665 +MSFT,1991-03-12,1.329861044883728 +MSFT,1991-03-13,1.3958330154418945 +MSFT,1991-03-14,1.361111044883728 +MSFT,1991-03-15,1.342013955116272 +MSFT,1991-03-18,1.3784719705581665 +MSFT,1991-03-19,1.375 +MSFT,1991-03-20,1.375 +MSFT,1991-03-21,1.3159719705581665 +MSFT,1991-03-22,1.3020830154418945 +MSFT,1991-03-25,1.3645830154418945 +MSFT,1991-03-26,1.460068941116333 +MSFT,1991-03-27,1.4965280294418335 +MSFT,1991-03-28,1.4739580154418945 +MSFT,1991-04-01,1.482638955116272 +MSFT,1991-04-02,1.5590280294418335 +MSFT,1991-04-03,1.579861044883728 +MSFT,1991-04-04,1.579861044883728 +MSFT,1991-04-05,1.5277780294418335 +MSFT,1991-04-08,1.546875 +MSFT,1991-04-09,1.53125 +MSFT,1991-04-10,1.493056058883667 +MSFT,1991-04-11,1.5416669845581055 +MSFT,1991-04-12,1.4895830154418945 +MSFT,1991-04-15,1.579861044883728 +MSFT,1991-04-16,1.5590280294418335 +MSFT,1991-04-17,1.548611044883728 +MSFT,1991-04-18,1.5277780294418335 +MSFT,1991-04-19,1.4895830154418945 +MSFT,1991-04-22,1.4184030294418335 +MSFT,1991-04-23,1.4114580154418945 +MSFT,1991-04-24,1.430556058883667 +MSFT,1991-04-25,1.399306058883667 +MSFT,1991-04-26,1.399306058883667 +MSFT,1991-04-29,1.357638955116272 +MSFT,1991-04-30,1.375 +MSFT,1991-05-01,1.399306058883667 +MSFT,1991-05-02,1.3958330154418945 +MSFT,1991-05-03,1.40625 +MSFT,1991-05-06,1.4270830154418945 +MSFT,1991-05-07,1.40625 +MSFT,1991-05-08,1.430556058883667 +MSFT,1991-05-09,1.46875 +MSFT,1991-05-10,1.4270830154418945 +MSFT,1991-05-13,1.4322919845581055 +MSFT,1991-05-14,1.40625 +MSFT,1991-05-15,1.361111044883728 +MSFT,1991-05-16,1.3802080154418945 +MSFT,1991-05-17,1.3784719705581665 +MSFT,1991-05-20,1.376736044883728 +MSFT,1991-05-21,1.4166669845581055 +MSFT,1991-05-22,1.482638955116272 +MSFT,1991-05-23,1.5208330154418945 +MSFT,1991-05-24,1.5277780294418335 +MSFT,1991-05-28,1.538193941116333 +MSFT,1991-05-29,1.53125 +MSFT,1991-05-30,1.53125 +MSFT,1991-05-31,1.524306058883667 +MSFT,1991-06-03,1.555556058883667 +MSFT,1991-06-04,1.569443941116333 +MSFT,1991-06-05,1.555556058883667 +MSFT,1991-06-06,1.5434030294418335 +MSFT,1991-06-07,1.53125 +MSFT,1991-06-10,1.5347219705581665 +MSFT,1991-06-11,1.5364580154418945 +MSFT,1991-06-12,1.5434030294418335 +MSFT,1991-06-13,1.5416669845581055 +MSFT,1991-06-14,1.576388955116272 +MSFT,1991-06-17,1.576388955116272 +MSFT,1991-06-18,1.548611044883728 +MSFT,1991-06-19,1.435763955116272 +MSFT,1991-06-20,1.399306058883667 +MSFT,1991-06-21,1.420138955116272 +MSFT,1991-06-24,1.3628469705581665 +MSFT,1991-06-25,1.3715280294418335 +MSFT,1991-06-26,1.399306058883667 +MSFT,1991-06-27,1.4166669845581055 +MSFT,1991-06-28,1.4192709922790527 +MSFT,1991-07-01,1.4869790077209473 +MSFT,1991-07-02,1.4192709922790527 +MSFT,1991-07-03,1.3333330154418945 +MSFT,1991-07-05,1.2864580154418945 +MSFT,1991-07-08,1.3958330154418945 +MSFT,1991-07-09,1.4140629768371582 +MSFT,1991-07-10,1.359375 +MSFT,1991-07-11,1.3802080154418945 +MSFT,1991-07-12,1.4166669845581055 +MSFT,1991-07-15,1.4557290077209473 +MSFT,1991-07-16,1.40625 +MSFT,1991-07-17,1.4114580154418945 +MSFT,1991-07-18,1.3958330154418945 +MSFT,1991-07-19,1.4114580154418945 +MSFT,1991-07-22,1.40625 +MSFT,1991-07-23,1.3854169845581055 +MSFT,1991-07-24,1.3645830154418945 +MSFT,1991-07-25,1.375 +MSFT,1991-07-26,1.4791669845581055 +MSFT,1991-07-29,1.4635419845581055 +MSFT,1991-07-30,1.515625 +MSFT,1991-07-31,1.53125 +MSFT,1991-08-01,1.5260419845581055 +MSFT,1991-08-02,1.5260419845581055 +MSFT,1991-08-05,1.5052080154418945 +MSFT,1991-08-06,1.5520830154418945 +MSFT,1991-08-07,1.5833330154418945 +MSFT,1991-08-08,1.6458330154418945 +MSFT,1991-08-09,1.6822919845581055 +MSFT,1991-08-12,1.7291669845581055 +MSFT,1991-08-13,1.71875 +MSFT,1991-08-14,1.71875 +MSFT,1991-08-15,1.6979169845581055 +MSFT,1991-08-16,1.703125 +MSFT,1991-08-19,1.671875 +MSFT,1991-08-20,1.6770830154418945 +MSFT,1991-08-21,1.75 +MSFT,1991-08-22,1.75 +MSFT,1991-08-23,1.7760419845581055 +MSFT,1991-08-26,1.7760419845581055 +MSFT,1991-08-27,1.765625 +MSFT,1991-08-28,1.7838540077209473 +MSFT,1991-08-29,1.7864580154418945 +MSFT,1991-08-30,1.7760419845581055 +MSFT,1991-09-03,1.7317709922790527 +MSFT,1991-09-04,1.7213540077209473 +MSFT,1991-09-05,1.6770830154418945 +MSFT,1991-09-06,1.6822919845581055 +MSFT,1991-09-09,1.6822919845581055 +MSFT,1991-09-10,1.6666669845581055 +MSFT,1991-09-11,1.7083330154418945 +MSFT,1991-09-12,1.7838540077209473 +MSFT,1991-09-13,1.7291669845581055 +MSFT,1991-09-16,1.7291669845581055 +MSFT,1991-09-17,1.7604169845581055 +MSFT,1991-09-18,1.765625 +MSFT,1991-09-19,1.796875 +MSFT,1991-09-20,1.8020830154418945 +MSFT,1991-09-23,1.7682290077209473 +MSFT,1991-09-24,1.8333330154418945 +MSFT,1991-09-25,1.828125 +MSFT,1991-09-26,1.859375 +MSFT,1991-09-27,1.8385419845581055 +MSFT,1991-09-30,1.8541669845581055 +MSFT,1991-10-01,1.8515629768371582 +MSFT,1991-10-02,1.8125 +MSFT,1991-10-03,1.8229169845581055 +MSFT,1991-10-04,1.8359379768371582 +MSFT,1991-10-07,1.84375 +MSFT,1991-10-08,1.859375 +MSFT,1991-10-09,1.8645830154418945 +MSFT,1991-10-10,1.8697919845581055 +MSFT,1991-10-11,1.8671879768371582 +MSFT,1991-10-14,1.921875 +MSFT,1991-10-15,1.9036459922790527 +MSFT,1991-10-16,1.890625 +MSFT,1991-10-17,1.859375 +MSFT,1991-10-18,1.875 +MSFT,1991-10-21,1.8958330154418945 +MSFT,1991-10-22,1.9036459922790527 +MSFT,1991-10-23,1.8802080154418945 +MSFT,1991-10-24,1.8802080154418945 +MSFT,1991-10-25,1.8645830154418945 +MSFT,1991-10-28,1.8802080154418945 +MSFT,1991-10-29,1.890625 +MSFT,1991-10-30,1.96875 +MSFT,1991-10-31,1.9557290077209473 +MSFT,1991-11-01,1.9296879768371582 +MSFT,1991-11-04,1.8958330154418945 +MSFT,1991-11-05,1.953125 +MSFT,1991-11-06,1.984375 +MSFT,1991-11-07,1.9739580154418945 +MSFT,1991-11-08,1.984375 +MSFT,1991-11-11,2.03125 +MSFT,1991-11-12,2.0807290077209473 +MSFT,1991-11-13,2.1041669845581055 +MSFT,1991-11-14,2.0677080154418945 +MSFT,1991-11-15,1.9791669845581055 +MSFT,1991-11-18,2.0260419845581055 +MSFT,1991-11-19,2.0052080154418945 +MSFT,1991-11-20,2.0104169845581055 +MSFT,1991-11-21,2.0260419845581055 +MSFT,1991-11-22,2.0 +MSFT,1991-11-25,1.9921879768371582 +MSFT,1991-11-26,1.96875 +MSFT,1991-11-27,1.984375 +MSFT,1991-11-29,2.0260419845581055 +MSFT,1991-12-02,2.109375 +MSFT,1991-12-03,2.1119790077209473 +MSFT,1991-12-04,2.125 +MSFT,1991-12-05,2.1197919845581055 +MSFT,1991-12-06,2.171875 +MSFT,1991-12-09,2.125 +MSFT,1991-12-10,2.1197919845581055 +MSFT,1991-12-11,2.0989580154418945 +MSFT,1991-12-12,2.125 +MSFT,1991-12-13,2.125 +MSFT,1991-12-16,2.1276040077209473 +MSFT,1991-12-17,2.1223959922790527 +MSFT,1991-12-18,2.1432290077209473 +MSFT,1991-12-19,2.140625 +MSFT,1991-12-20,2.1510419845581055 +MSFT,1991-12-23,2.2239580154418945 +MSFT,1991-12-24,2.2135419845581055 +MSFT,1991-12-26,2.2473959922790527 +MSFT,1991-12-27,2.2994790077209473 +MSFT,1991-12-30,2.3072919845581055 +MSFT,1991-12-31,2.3177080154418945 +MSFT,1992-01-02,2.375 +MSFT,1992-01-03,2.3541669845581055 +MSFT,1992-01-06,2.4270830154418945 +MSFT,1992-01-07,2.5 +MSFT,1992-01-08,2.5885419845581055 +MSFT,1992-01-09,2.6510419845581055 +MSFT,1992-01-10,2.609375 +MSFT,1992-01-13,2.648437976837158 +MSFT,1992-01-14,2.671875 +MSFT,1992-01-15,2.7395830154418945 +MSFT,1992-01-16,2.6614580154418945 +MSFT,1992-01-17,2.6354169845581055 +MSFT,1992-01-20,2.5520830154418945 +MSFT,1992-01-21,2.4869790077209473 +MSFT,1992-01-22,2.6145830154418945 +MSFT,1992-01-23,2.6041669845581055 +MSFT,1992-01-24,2.5963540077209473 +MSFT,1992-01-27,2.5130209922790527 +MSFT,1992-01-28,2.515625 +MSFT,1992-01-29,2.59375 +MSFT,1992-01-30,2.5729169845581055 +MSFT,1992-01-31,2.5052080154418945 +MSFT,1992-02-03,2.6041669845581055 +MSFT,1992-02-04,2.59375 +MSFT,1992-02-05,2.6510419845581055 +MSFT,1992-02-06,2.6302080154418945 +MSFT,1992-02-07,2.6197919845581055 +MSFT,1992-02-10,2.59375 +MSFT,1992-02-11,2.5520830154418945 +MSFT,1992-02-12,2.6197919845581055 +MSFT,1992-02-13,2.5520830154418945 +MSFT,1992-02-14,2.46875 +MSFT,1992-02-18,2.4635419845581055 +MSFT,1992-02-19,2.398437976837158 +MSFT,1992-02-20,2.4479169845581055 +MSFT,1992-02-21,2.3854169845581055 +MSFT,1992-02-24,2.3932290077209473 +MSFT,1992-02-25,2.4114580154418945 +MSFT,1992-02-26,2.5416669845581055 +MSFT,1992-02-27,2.601562976837158 +MSFT,1992-02-28,2.5729169845581055 +MSFT,1992-03-02,2.5625 +MSFT,1992-03-03,2.5677080154418945 +MSFT,1992-03-04,2.5520830154418945 +MSFT,1992-03-05,2.5260419845581055 +MSFT,1992-03-06,2.4635419845581055 +MSFT,1992-03-09,2.4791669845581055 +MSFT,1992-03-10,2.5364580154418945 +MSFT,1992-03-11,2.5052080154418945 +MSFT,1992-03-12,2.523437976837158 +MSFT,1992-03-13,2.5208330154418945 +MSFT,1992-03-16,2.5885419845581055 +MSFT,1992-03-17,2.6666669845581055 +MSFT,1992-03-18,2.632812976837158 +MSFT,1992-03-19,2.65625 +MSFT,1992-03-20,2.6770830154418945 +MSFT,1992-03-23,2.6770830154418945 +MSFT,1992-03-24,2.65625 +MSFT,1992-03-25,2.6770830154418945 +MSFT,1992-03-26,2.6041669845581055 +MSFT,1992-03-27,2.5260419845581055 +MSFT,1992-03-30,2.5 +MSFT,1992-03-31,2.46875 +MSFT,1992-04-01,2.5104169845581055 +MSFT,1992-04-02,2.4375 +MSFT,1992-04-03,2.4479169845581055 +MSFT,1992-04-06,2.5260419845581055 +MSFT,1992-04-07,2.4166669845581055 +MSFT,1992-04-08,2.4427080154418945 +MSFT,1992-04-09,2.5 +MSFT,1992-04-10,2.4166669845581055 +MSFT,1992-04-13,2.4479169845581055 +MSFT,1992-04-14,2.4375 +MSFT,1992-04-15,2.6848959922790527 +MSFT,1992-04-16,2.6588540077209473 +MSFT,1992-04-20,2.460937976837158 +MSFT,1992-04-21,2.4192709922790527 +MSFT,1992-04-22,2.4505209922790527 +MSFT,1992-04-23,2.4114580154418945 +MSFT,1992-04-24,2.3385419845581055 +MSFT,1992-04-27,2.359375 +MSFT,1992-04-28,2.2708330154418945 +MSFT,1992-04-29,2.320312976837158 +MSFT,1992-04-30,2.296875 +MSFT,1992-05-01,2.3697919845581055 +MSFT,1992-05-04,2.375 +MSFT,1992-05-05,2.4270830154418945 +MSFT,1992-05-06,2.4166669845581055 +MSFT,1992-05-07,2.3958330154418945 +MSFT,1992-05-08,2.3854169845581055 +MSFT,1992-05-11,2.375 +MSFT,1992-05-12,2.3802080154418945 +MSFT,1992-05-13,2.3489580154418945 +MSFT,1992-05-14,2.3072919845581055 +MSFT,1992-05-15,2.2916669845581055 +MSFT,1992-05-18,2.3489580154418945 +MSFT,1992-05-19,2.3854169845581055 +MSFT,1992-05-20,2.4322919845581055 +MSFT,1992-05-21,2.429687976837158 +MSFT,1992-05-22,2.4114580154418945 +MSFT,1992-05-26,2.40625 +MSFT,1992-05-27,2.3958330154418945 +MSFT,1992-05-28,2.4791669845581055 +MSFT,1992-05-29,2.5208330154418945 +MSFT,1992-06-01,2.5885419845581055 +MSFT,1992-06-02,2.5598959922790527 +MSFT,1992-06-03,2.5625 +MSFT,1992-06-04,2.554687976837158 +MSFT,1992-06-05,2.5208330154418945 +MSFT,1992-06-08,2.4635419845581055 +MSFT,1992-06-09,2.3958330154418945 +MSFT,1992-06-10,2.34375 +MSFT,1992-06-11,2.25 +MSFT,1992-06-12,2.34375 +MSFT,1992-06-15,2.367187976837158 +MSFT,1992-06-16,2.273437976837158 +MSFT,1992-06-17,2.261718988418579 +MSFT,1992-06-18,2.257812976837158 +MSFT,1992-06-19,2.296875 +MSFT,1992-06-22,2.320312976837158 +MSFT,1992-06-23,2.296875 +MSFT,1992-06-24,2.257812976837158 +MSFT,1992-06-25,2.1875 +MSFT,1992-06-26,2.085937976837158 +MSFT,1992-06-29,2.257812976837158 +MSFT,1992-06-30,2.1875 +MSFT,1992-07-01,2.253906011581421 +MSFT,1992-07-02,2.183593988418579 +MSFT,1992-07-06,2.171875 +MSFT,1992-07-07,2.125 +MSFT,1992-07-08,2.144531011581421 +MSFT,1992-07-09,2.15625 +MSFT,1992-07-10,2.171875 +MSFT,1992-07-13,2.1875 +MSFT,1992-07-14,2.222656011581421 +MSFT,1992-07-15,2.234375 +MSFT,1992-07-16,2.257812976837158 +MSFT,1992-07-17,2.195312976837158 +MSFT,1992-07-20,2.164062976837158 +MSFT,1992-07-21,2.242187976837158 +MSFT,1992-07-22,2.1875 +MSFT,1992-07-23,2.21875 +MSFT,1992-07-24,2.273437976837158 +MSFT,1992-07-27,2.28125 +MSFT,1992-07-28,2.3125 +MSFT,1992-07-29,2.3125 +MSFT,1992-07-30,2.285156011581421 +MSFT,1992-07-31,2.273437976837158 +MSFT,1992-08-03,2.304687976837158 +MSFT,1992-08-04,2.308593988418579 +MSFT,1992-08-05,2.25 +MSFT,1992-08-06,2.234375 +MSFT,1992-08-07,2.210937976837158 +MSFT,1992-08-10,2.214843988418579 +MSFT,1992-08-11,2.230468988418579 +MSFT,1992-08-12,2.21875 +MSFT,1992-08-13,2.214843988418579 +MSFT,1992-08-14,2.21875 +MSFT,1992-08-17,2.171875 +MSFT,1992-08-18,2.171875 +MSFT,1992-08-19,2.164062976837158 +MSFT,1992-08-20,2.199218988418579 +MSFT,1992-08-21,2.179687976837158 +MSFT,1992-08-24,2.15625 +MSFT,1992-08-25,2.199218988418579 +MSFT,1992-08-26,2.238281011581421 +MSFT,1992-08-27,2.300781011581421 +MSFT,1992-08-28,2.324218988418579 +MSFT,1992-08-31,2.328125 +MSFT,1992-09-01,2.328125 +MSFT,1992-09-02,2.355468988418579 +MSFT,1992-09-03,2.394531011581421 +MSFT,1992-09-04,2.375 +MSFT,1992-09-08,2.398437976837158 +MSFT,1992-09-09,2.441406011581421 +MSFT,1992-09-10,2.46875 +MSFT,1992-09-11,2.460937976837158 +MSFT,1992-09-14,2.554687976837158 +MSFT,1992-09-15,2.539062976837158 +MSFT,1992-09-16,2.511718988418579 +MSFT,1992-09-17,2.535156011581421 +MSFT,1992-09-18,2.496093988418579 +MSFT,1992-09-21,2.472656011581421 +MSFT,1992-09-22,2.429687976837158 +MSFT,1992-09-23,2.472656011581421 +MSFT,1992-09-24,2.507812976837158 +MSFT,1992-09-25,2.460937976837158 +MSFT,1992-09-28,2.40625 +MSFT,1992-09-29,2.460937976837158 +MSFT,1992-09-30,2.515625 +MSFT,1992-10-01,2.488281011581421 +MSFT,1992-10-02,2.460937976837158 +MSFT,1992-10-05,2.554687976837158 +MSFT,1992-10-06,2.578125 +MSFT,1992-10-07,2.535156011581421 +MSFT,1992-10-08,2.605468988418579 +MSFT,1992-10-09,2.574218988418579 +MSFT,1992-10-12,2.621093988418579 +MSFT,1992-10-13,2.632812976837158 +MSFT,1992-10-14,2.609375 +MSFT,1992-10-15,2.640625 +MSFT,1992-10-16,2.667968988418579 +MSFT,1992-10-19,2.746093988418579 +MSFT,1992-10-20,2.746093988418579 +MSFT,1992-10-21,2.8125 +MSFT,1992-10-22,2.804687976837158 +MSFT,1992-10-23,2.769531011581421 +MSFT,1992-10-26,2.8125 +MSFT,1992-10-27,2.75 +MSFT,1992-10-28,2.765625 +MSFT,1992-10-29,2.8125 +MSFT,1992-10-30,2.773437976837158 +MSFT,1992-11-02,2.800781011581421 +MSFT,1992-11-03,2.757812976837158 +MSFT,1992-11-04,2.765625 +MSFT,1992-11-05,2.871093988418579 +MSFT,1992-11-06,2.898437976837158 +MSFT,1992-11-09,2.871093988418579 +MSFT,1992-11-10,2.902343988418579 +MSFT,1992-11-11,2.929687976837158 +MSFT,1992-11-12,2.921875 +MSFT,1992-11-13,2.914062976837158 +MSFT,1992-11-16,2.898437976837158 +MSFT,1992-11-17,2.8125 +MSFT,1992-11-18,2.875 +MSFT,1992-11-19,2.9375 +MSFT,1992-11-20,2.96875 +MSFT,1992-11-23,2.765625 +MSFT,1992-11-24,2.859375 +MSFT,1992-11-25,2.847656011581421 +MSFT,1992-11-27,2.867187976837158 +MSFT,1992-11-30,2.910156011581421 +MSFT,1992-12-01,2.910156011581421 +MSFT,1992-12-02,2.835937976837158 +MSFT,1992-12-03,2.863281011581421 +MSFT,1992-12-04,2.867187976837158 +MSFT,1992-12-07,2.917968988418579 +MSFT,1992-12-08,2.890625 +MSFT,1992-12-09,2.875 +MSFT,1992-12-10,2.78125 +MSFT,1992-12-11,2.699218988418579 +MSFT,1992-12-14,2.722656011581421 +MSFT,1992-12-15,2.699218988418579 +MSFT,1992-12-16,2.71875 +MSFT,1992-12-17,2.8125 +MSFT,1992-12-18,2.8125 +MSFT,1992-12-21,2.828125 +MSFT,1992-12-22,2.742187976837158 +MSFT,1992-12-23,2.726562976837158 +MSFT,1992-12-24,2.726562976837158 +MSFT,1992-12-28,2.734375 +MSFT,1992-12-29,2.703125 +MSFT,1992-12-30,2.683593988418579 +MSFT,1992-12-31,2.667968988418579 +MSFT,1993-01-04,2.660156011581421 +MSFT,1993-01-05,2.703125 +MSFT,1993-01-06,2.78125 +MSFT,1993-01-07,2.726562976837158 +MSFT,1993-01-08,2.722656011581421 +MSFT,1993-01-11,2.785156011581421 +MSFT,1993-01-12,2.804687976837158 +MSFT,1993-01-13,2.851562976837158 +MSFT,1993-01-14,2.851562976837158 +MSFT,1993-01-15,2.804687976837158 +MSFT,1993-01-18,2.789062976837158 +MSFT,1993-01-19,2.761718988418579 +MSFT,1993-01-20,2.761718988418579 +MSFT,1993-01-21,2.796875 +MSFT,1993-01-22,2.792968988418579 +MSFT,1993-01-25,2.765625 +MSFT,1993-01-26,2.75 +MSFT,1993-01-27,2.695312976837158 +MSFT,1993-01-28,2.71875 +MSFT,1993-01-29,2.703125 +MSFT,1993-02-01,2.734375 +MSFT,1993-02-02,2.78125 +MSFT,1993-02-03,2.761718988418579 +MSFT,1993-02-04,2.65625 +MSFT,1993-02-05,2.78125 +MSFT,1993-02-08,2.679687976837158 +MSFT,1993-02-09,2.621093988418579 +MSFT,1993-02-10,2.671875 +MSFT,1993-02-11,2.664062976837158 +MSFT,1993-02-12,2.613281011581421 +MSFT,1993-02-16,2.503906011581421 +MSFT,1993-02-17,2.507812976837158 +MSFT,1993-02-18,2.550781011581421 +MSFT,1993-02-19,2.492187976837158 +MSFT,1993-02-22,2.398437976837158 +MSFT,1993-02-23,2.484375 +MSFT,1993-02-24,2.621093988418579 +MSFT,1993-02-25,2.636718988418579 +MSFT,1993-02-26,2.605468988418579 +MSFT,1993-03-01,2.546875 +MSFT,1993-03-02,2.644531011581421 +MSFT,1993-03-03,2.648437976837158 +MSFT,1993-03-04,2.617187976837158 +MSFT,1993-03-05,2.585937976837158 +MSFT,1993-03-08,2.613281011581421 +MSFT,1993-03-09,2.632812976837158 +MSFT,1993-03-10,2.65625 +MSFT,1993-03-11,2.703125 +MSFT,1993-03-12,2.78125 +MSFT,1993-03-15,2.738281011581421 +MSFT,1993-03-16,2.742187976837158 +MSFT,1993-03-17,2.667968988418579 +MSFT,1993-03-18,2.664062976837158 +MSFT,1993-03-19,2.632812976837158 +MSFT,1993-03-22,2.605468988418579 +MSFT,1993-03-23,2.597656011581421 +MSFT,1993-03-24,2.695312976837158 +MSFT,1993-03-25,2.730468988418579 +MSFT,1993-03-26,2.707031011581421 +MSFT,1993-03-29,2.71875 +MSFT,1993-03-30,2.84375 +MSFT,1993-03-31,2.890625 +MSFT,1993-04-01,2.90625 +MSFT,1993-04-02,2.804687976837158 +MSFT,1993-04-05,2.859375 +MSFT,1993-04-06,2.804687976837158 +MSFT,1993-04-07,2.820312976837158 +MSFT,1993-04-08,2.78125 +MSFT,1993-04-12,2.816406011581421 +MSFT,1993-04-13,2.777343988418579 +MSFT,1993-04-14,2.78125 +MSFT,1993-04-15,2.722656011581421 +MSFT,1993-04-16,2.71875 +MSFT,1993-04-19,2.71875 +MSFT,1993-04-20,2.710937976837158 +MSFT,1993-04-21,2.652343988418579 +MSFT,1993-04-22,2.601562976837158 +MSFT,1993-04-23,2.542968988418579 +MSFT,1993-04-26,2.511718988418579 +MSFT,1993-04-27,2.578125 +MSFT,1993-04-28,2.6875 +MSFT,1993-04-29,2.671875 +MSFT,1993-04-30,2.671875 +MSFT,1993-05-03,2.691406011581421 +MSFT,1993-05-04,2.75 +MSFT,1993-05-05,2.789062976837158 +MSFT,1993-05-06,2.726562976837158 +MSFT,1993-05-07,2.71875 +MSFT,1993-05-10,2.785156011581421 +MSFT,1993-05-11,2.742187976837158 +MSFT,1993-05-12,2.695312976837158 +MSFT,1993-05-13,2.679687976837158 +MSFT,1993-05-14,2.671875 +MSFT,1993-05-17,2.703125 +MSFT,1993-05-18,2.765625 +MSFT,1993-05-19,2.890625 +MSFT,1993-05-20,2.941406011581421 +MSFT,1993-05-21,2.890625 +MSFT,1993-05-24,2.878906011581421 +MSFT,1993-05-25,2.851562976837158 +MSFT,1993-05-26,2.976562976837158 +MSFT,1993-05-27,2.941406011581421 +MSFT,1993-05-28,2.894531011581421 +MSFT,1993-06-01,3.007812976837158 +MSFT,1993-06-02,2.992187976837158 +MSFT,1993-06-03,2.957031011581421 +MSFT,1993-06-04,2.9375 +MSFT,1993-06-07,2.914062976837158 +MSFT,1993-06-08,2.882812976837158 +MSFT,1993-06-09,2.84375 +MSFT,1993-06-10,2.847656011581421 +MSFT,1993-06-11,2.792968988418579 +MSFT,1993-06-14,2.882812976837158 +MSFT,1993-06-15,2.890625 +MSFT,1993-06-16,2.851562976837158 +MSFT,1993-06-17,2.839843988418579 +MSFT,1993-06-18,2.734375 +MSFT,1993-06-21,2.769531011581421 +MSFT,1993-06-22,2.75 +MSFT,1993-06-23,2.769531011581421 +MSFT,1993-06-24,2.765625 +MSFT,1993-06-25,2.765625 +MSFT,1993-06-28,2.820312976837158 +MSFT,1993-06-29,2.78125 +MSFT,1993-06-30,2.75 +MSFT,1993-07-01,2.722656011581421 +MSFT,1993-07-02,2.726562976837158 +MSFT,1993-07-06,2.6875 +MSFT,1993-07-07,2.605468988418579 +MSFT,1993-07-08,2.652343988418579 +MSFT,1993-07-09,2.644531011581421 +MSFT,1993-07-12,2.617187976837158 +MSFT,1993-07-13,2.585937976837158 +MSFT,1993-07-14,2.632812976837158 +MSFT,1993-07-15,2.609375 +MSFT,1993-07-16,2.535156011581421 +MSFT,1993-07-19,2.460937976837158 +MSFT,1993-07-20,2.515625 +MSFT,1993-07-21,2.46875 +MSFT,1993-07-22,2.425781011581421 +MSFT,1993-07-23,2.425781011581421 +MSFT,1993-07-26,2.445312976837158 +MSFT,1993-07-27,2.359375 +MSFT,1993-07-28,2.445312976837158 +MSFT,1993-07-29,2.46875 +MSFT,1993-07-30,2.3125 +MSFT,1993-08-02,2.273437976837158 +MSFT,1993-08-03,2.28125 +MSFT,1993-08-04,2.28125 +MSFT,1993-08-05,2.335937976837158 +MSFT,1993-08-06,2.289062976837158 +MSFT,1993-08-09,2.28125 +MSFT,1993-08-10,2.21875 +MSFT,1993-08-11,2.261718988418579 +MSFT,1993-08-12,2.3125 +MSFT,1993-08-13,2.351562976837158 +MSFT,1993-08-16,2.429687976837158 +MSFT,1993-08-17,2.414062976837158 +MSFT,1993-08-18,2.414062976837158 +MSFT,1993-08-19,2.320312976837158 +MSFT,1993-08-20,2.382812976837158 +MSFT,1993-08-23,2.40625 +MSFT,1993-08-24,2.371093988418579 +MSFT,1993-08-25,2.320312976837158 +MSFT,1993-08-26,2.253906011581421 +MSFT,1993-08-27,2.246093988418579 +MSFT,1993-08-30,2.269531011581421 +MSFT,1993-08-31,2.347656011581421 +MSFT,1993-09-01,2.398437976837158 +MSFT,1993-09-02,2.394531011581421 +MSFT,1993-09-03,2.367187976837158 +MSFT,1993-09-07,2.335937976837158 +MSFT,1993-09-08,2.328125 +MSFT,1993-09-09,2.382812976837158 +MSFT,1993-09-10,2.4375 +MSFT,1993-09-13,2.386718988418579 +MSFT,1993-09-14,2.351562976837158 +MSFT,1993-09-15,2.390625 +MSFT,1993-09-16,2.375 +MSFT,1993-09-17,2.375 +MSFT,1993-09-20,2.363281011581421 +MSFT,1993-09-21,2.375 +MSFT,1993-09-22,2.414062976837158 +MSFT,1993-09-23,2.460937976837158 +MSFT,1993-09-24,2.5 +MSFT,1993-09-27,2.570312976837158 +MSFT,1993-09-28,2.625 +MSFT,1993-09-29,2.59375 +MSFT,1993-09-30,2.578125 +MSFT,1993-10-01,2.5625 +MSFT,1993-10-04,2.582031011581421 +MSFT,1993-10-05,2.601562976837158 +MSFT,1993-10-06,2.652343988418579 +MSFT,1993-10-07,2.628906011581421 +MSFT,1993-10-08,2.640625 +MSFT,1993-10-11,2.625 +MSFT,1993-10-12,2.632812976837158 +MSFT,1993-10-13,2.601562976837158 +MSFT,1993-10-14,2.566406011581421 +MSFT,1993-10-15,2.523437976837158 +MSFT,1993-10-18,2.59375 +MSFT,1993-10-19,2.507812976837158 +MSFT,1993-10-20,2.53125 +MSFT,1993-10-21,2.484375 +MSFT,1993-10-22,2.511718988418579 +MSFT,1993-10-25,2.515625 +MSFT,1993-10-26,2.484375 +MSFT,1993-10-27,2.496093988418579 +MSFT,1993-10-28,2.46875 +MSFT,1993-10-29,2.503906011581421 +MSFT,1993-11-01,2.527343988418579 +MSFT,1993-11-02,2.507812976837158 +MSFT,1993-11-03,2.453125 +MSFT,1993-11-04,2.390625 +MSFT,1993-11-05,2.460937976837158 +MSFT,1993-11-08,2.453125 +MSFT,1993-11-09,2.445312976837158 +MSFT,1993-11-10,2.542968988418579 +MSFT,1993-11-11,2.550781011581421 +MSFT,1993-11-12,2.558593988418579 +MSFT,1993-11-15,2.515625 +MSFT,1993-11-16,2.570312976837158 +MSFT,1993-11-17,2.523437976837158 +MSFT,1993-11-18,2.507812976837158 +MSFT,1993-11-19,2.503906011581421 +MSFT,1993-11-22,2.40625 +MSFT,1993-11-23,2.417968988418579 +MSFT,1993-11-24,2.460937976837158 +MSFT,1993-11-26,2.46875 +MSFT,1993-11-29,2.484375 +MSFT,1993-11-30,2.5 +MSFT,1993-12-01,2.546875 +MSFT,1993-12-02,2.589843988418579 +MSFT,1993-12-03,2.679687976837158 +MSFT,1993-12-06,2.652343988418579 +MSFT,1993-12-07,2.671875 +MSFT,1993-12-08,2.609375 +MSFT,1993-12-09,2.535156011581421 +MSFT,1993-12-10,2.558593988418579 +MSFT,1993-12-13,2.542968988418579 +MSFT,1993-12-14,2.5 +MSFT,1993-12-15,2.492187976837158 +MSFT,1993-12-16,2.5 +MSFT,1993-12-17,2.515625 +MSFT,1993-12-20,2.5625 +MSFT,1993-12-21,2.578125 +MSFT,1993-12-22,2.535156011581421 +MSFT,1993-12-23,2.527343988418579 +MSFT,1993-12-27,2.515625 +MSFT,1993-12-28,2.585937976837158 +MSFT,1993-12-29,2.546875 +MSFT,1993-12-30,2.539062976837158 +MSFT,1993-12-31,2.519531011581421 +MSFT,1994-01-03,2.503906011581421 +MSFT,1994-01-04,2.515625 +MSFT,1994-01-05,2.570312976837158 +MSFT,1994-01-06,2.644531011581421 +MSFT,1994-01-07,2.664062976837158 +MSFT,1994-01-10,2.679687976837158 +MSFT,1994-01-11,2.664062976837158 +MSFT,1994-01-12,2.671875 +MSFT,1994-01-13,2.667968988418579 +MSFT,1994-01-14,2.675781011581421 +MSFT,1994-01-17,2.648437976837158 +MSFT,1994-01-18,2.644531011581421 +MSFT,1994-01-19,2.601562976837158 +MSFT,1994-01-20,2.695312976837158 +MSFT,1994-01-21,2.695312976837158 +MSFT,1994-01-24,2.664062976837158 +MSFT,1994-01-25,2.660156011581421 +MSFT,1994-01-26,2.632812976837158 +MSFT,1994-01-27,2.632812976837158 +MSFT,1994-01-28,2.652343988418579 +MSFT,1994-01-31,2.660156011581421 +MSFT,1994-02-01,2.660156011581421 +MSFT,1994-02-02,2.625 +MSFT,1994-02-03,2.640625 +MSFT,1994-02-04,2.539062976837158 +MSFT,1994-02-07,2.523437976837158 +MSFT,1994-02-08,2.460937976837158 +MSFT,1994-02-09,2.488281011581421 +MSFT,1994-02-10,2.480468988418579 +MSFT,1994-02-11,2.460937976837158 +MSFT,1994-02-14,2.472656011581421 +MSFT,1994-02-15,2.492187976837158 +MSFT,1994-02-16,2.460937976837158 +MSFT,1994-02-17,2.457031011581421 +MSFT,1994-02-18,2.5 +MSFT,1994-02-22,2.484375 +MSFT,1994-02-23,2.53125 +MSFT,1994-02-24,2.496093988418579 +MSFT,1994-02-25,2.53125 +MSFT,1994-02-28,2.578125 +MSFT,1994-03-01,2.601562976837158 +MSFT,1994-03-02,2.585937976837158 +MSFT,1994-03-03,2.53125 +MSFT,1994-03-04,2.53125 +MSFT,1994-03-07,2.539062976837158 +MSFT,1994-03-08,2.53125 +MSFT,1994-03-09,2.527343988418579 +MSFT,1994-03-10,2.527343988418579 +MSFT,1994-03-11,2.554687976837158 +MSFT,1994-03-14,2.621093988418579 +MSFT,1994-03-15,2.652343988418579 +MSFT,1994-03-16,2.648437976837158 +MSFT,1994-03-17,2.640625 +MSFT,1994-03-18,2.648437976837158 +MSFT,1994-03-21,2.601562976837158 +MSFT,1994-03-22,2.648437976837158 +MSFT,1994-03-23,2.695312976837158 +MSFT,1994-03-24,2.726562976837158 +MSFT,1994-03-25,2.734375 +MSFT,1994-03-28,2.699218988418579 +MSFT,1994-03-29,2.578125 +MSFT,1994-03-30,2.613281011581421 +MSFT,1994-03-31,2.648437976837158 +MSFT,1994-04-04,2.640625 +MSFT,1994-04-05,2.742187976837158 +MSFT,1994-04-06,2.78125 +MSFT,1994-04-07,2.804687976837158 +MSFT,1994-04-08,2.71875 +MSFT,1994-04-11,2.71875 +MSFT,1994-04-12,2.648437976837158 +MSFT,1994-04-13,2.652343988418579 +MSFT,1994-04-14,2.628906011581421 +MSFT,1994-04-15,2.652343988418579 +MSFT,1994-04-18,2.59375 +MSFT,1994-04-19,2.753906011581421 +MSFT,1994-04-20,2.796875 +MSFT,1994-04-21,2.859375 +MSFT,1994-04-22,2.867187976837158 +MSFT,1994-04-25,2.929687976837158 +MSFT,1994-04-26,2.966797113418579 +MSFT,1994-04-28,2.878906011581421 +MSFT,1994-04-29,2.890625 +MSFT,1994-05-02,2.984375 +MSFT,1994-05-03,2.921875 +MSFT,1994-05-04,2.972656011581421 +MSFT,1994-05-05,2.949218988418579 +MSFT,1994-05-06,2.890625 +MSFT,1994-05-09,2.882812976837158 +MSFT,1994-05-10,2.9375 +MSFT,1994-05-11,2.921875 +MSFT,1994-05-12,2.953125 +MSFT,1994-05-13,3.015625 +MSFT,1994-05-16,2.96875 +MSFT,1994-05-17,2.957031011581421 +MSFT,1994-05-18,3.033202886581421 +MSFT,1994-05-19,3.074218988418579 +MSFT,1994-05-20,3.054687976837158 +MSFT,1994-05-23,3.160156011581421 +MSFT,1994-05-24,3.195312976837158 +MSFT,1994-05-25,3.28125 +MSFT,1994-05-26,3.25 +MSFT,1994-05-27,3.273437976837158 +MSFT,1994-05-31,3.359375 +MSFT,1994-06-01,3.3125 +MSFT,1994-06-02,3.265625 +MSFT,1994-06-03,3.304687976837158 +MSFT,1994-06-06,3.40625 +MSFT,1994-06-07,3.351562976837158 +MSFT,1994-06-08,3.25 +MSFT,1994-06-09,3.265625 +MSFT,1994-06-10,3.285156011581421 +MSFT,1994-06-13,3.304687976837158 +MSFT,1994-06-14,3.347656011581421 +MSFT,1994-06-15,3.390625 +MSFT,1994-06-16,3.347656011581421 +MSFT,1994-06-17,3.3125 +MSFT,1994-06-20,3.34375 +MSFT,1994-06-21,3.289062976837158 +MSFT,1994-06-22,3.21875 +MSFT,1994-06-23,3.132812976837158 +MSFT,1994-06-24,3.09375 +MSFT,1994-06-27,3.242187976837158 +MSFT,1994-06-28,3.207031011581421 +MSFT,1994-06-29,3.210937976837158 +MSFT,1994-06-30,3.226562976837158 +MSFT,1994-07-01,3.140625 +MSFT,1994-07-05,3.070312976837158 +MSFT,1994-07-06,3.019531011581421 +MSFT,1994-07-07,3.148437976837158 +MSFT,1994-07-08,3.09375 +MSFT,1994-07-11,3.023437976837158 +MSFT,1994-07-12,3.0 +MSFT,1994-07-13,3.09375 +MSFT,1994-07-14,3.046875 +MSFT,1994-07-15,3.039062976837158 +MSFT,1994-07-18,3.15625 +MSFT,1994-07-19,3.132812976837158 +MSFT,1994-07-20,3.023437976837158 +MSFT,1994-07-21,2.984375 +MSFT,1994-07-22,3.160156011581421 +MSFT,1994-07-25,3.199218988418579 +MSFT,1994-07-26,3.148437976837158 +MSFT,1994-07-27,3.09375 +MSFT,1994-07-28,3.09375 +MSFT,1994-07-29,3.21875 +MSFT,1994-08-01,3.335937976837158 +MSFT,1994-08-02,3.300781011581421 +MSFT,1994-08-03,3.335937976837158 +MSFT,1994-08-04,3.296875 +MSFT,1994-08-05,3.28125 +MSFT,1994-08-08,3.3125 +MSFT,1994-08-09,3.34375 +MSFT,1994-08-10,3.382812976837158 +MSFT,1994-08-11,3.453125 +MSFT,1994-08-12,3.453125 +MSFT,1994-08-15,3.402343988418579 +MSFT,1994-08-16,3.429687976837158 +MSFT,1994-08-17,3.492187976837158 +MSFT,1994-08-18,3.46875 +MSFT,1994-08-19,3.429687976837158 +MSFT,1994-08-22,3.414062976837158 +MSFT,1994-08-23,3.46875 +MSFT,1994-08-24,3.484375 +MSFT,1994-08-25,3.511718988418579 +MSFT,1994-08-26,3.554687976837158 +MSFT,1994-08-29,3.566406011581421 +MSFT,1994-08-30,3.648437976837158 +MSFT,1994-08-31,3.632812976837158 +MSFT,1994-09-01,3.507812976837158 +MSFT,1994-09-02,3.5 +MSFT,1994-09-06,3.5 +MSFT,1994-09-07,3.554687976837158 +MSFT,1994-09-08,3.621093988418579 +MSFT,1994-09-09,3.554687976837158 +MSFT,1994-09-12,3.507812976837158 +MSFT,1994-09-13,3.597656011581421 +MSFT,1994-09-14,3.601562976837158 +MSFT,1994-09-15,3.640625 +MSFT,1994-09-16,3.554687976837158 +MSFT,1994-09-19,3.554687976837158 +MSFT,1994-09-20,3.5 +MSFT,1994-09-21,3.578125 +MSFT,1994-09-22,3.5625 +MSFT,1994-09-23,3.5 +MSFT,1994-09-26,3.472656011581421 +MSFT,1994-09-27,3.53125 +MSFT,1994-09-28,3.5625 +MSFT,1994-09-29,3.53125 +MSFT,1994-09-30,3.507812976837158 +MSFT,1994-10-03,3.492187976837158 +MSFT,1994-10-04,3.4375 +MSFT,1994-10-05,3.46875 +MSFT,1994-10-06,3.40625 +MSFT,1994-10-07,3.398437976837158 +MSFT,1994-10-10,3.421875 +MSFT,1994-10-11,3.488281011581421 +MSFT,1994-10-12,3.515625 +MSFT,1994-10-13,3.578125 +MSFT,1994-10-14,3.496093988418579 +MSFT,1994-10-17,3.445312976837158 +MSFT,1994-10-18,3.539062976837158 +MSFT,1994-10-19,3.601562976837158 +MSFT,1994-10-20,3.726562976837158 +MSFT,1994-10-21,3.710937976837158 +MSFT,1994-10-24,3.679687976837158 +MSFT,1994-10-25,3.730468988418579 +MSFT,1994-10-26,3.8125 +MSFT,1994-10-27,3.851562976837158 +MSFT,1994-10-28,3.882812976837158 +MSFT,1994-10-31,3.9375 +MSFT,1994-11-01,3.921875 +MSFT,1994-11-02,3.9375 +MSFT,1994-11-03,3.914062976837158 +MSFT,1994-11-04,3.84375 +MSFT,1994-11-07,3.867187976837158 +MSFT,1994-11-08,3.976562976837158 +MSFT,1994-11-09,3.984375 +MSFT,1994-11-10,3.980468988418579 +MSFT,1994-11-11,3.890625 +MSFT,1994-11-14,4.03125 +MSFT,1994-11-15,4.035155773162842 +MSFT,1994-11-16,4.039062976837158 +MSFT,1994-11-17,4.015625 +MSFT,1994-11-18,4.007812976837158 +MSFT,1994-11-21,3.96875 +MSFT,1994-11-22,3.875 +MSFT,1994-11-23,3.84375 +MSFT,1994-11-25,3.890625 +MSFT,1994-11-28,3.960937976837158 +MSFT,1994-11-29,4.007812976837158 +MSFT,1994-11-30,3.929687976837158 +MSFT,1994-12-01,3.910156011581421 +MSFT,1994-12-02,3.953125 +MSFT,1994-12-05,3.957031011581421 +MSFT,1994-12-06,3.960937976837158 +MSFT,1994-12-07,3.9375 +MSFT,1994-12-08,3.90625 +MSFT,1994-12-09,3.945312976837158 +MSFT,1994-12-12,3.945312976837158 +MSFT,1994-12-13,3.921875 +MSFT,1994-12-14,3.953125 +MSFT,1994-12-15,3.96875 +MSFT,1994-12-16,3.960937976837158 +MSFT,1994-12-19,3.914062976837158 +MSFT,1994-12-20,3.742187976837158 +MSFT,1994-12-21,3.84375 +MSFT,1994-12-22,3.789062976837158 +MSFT,1994-12-23,3.804687976837158 +MSFT,1994-12-27,3.796875 +MSFT,1994-12-28,3.8125 +MSFT,1994-12-29,3.863281011581421 +MSFT,1994-12-30,3.820312976837158 +MSFT,1995-01-03,3.761718988418579 +MSFT,1995-01-04,3.789062976837158 +MSFT,1995-01-05,3.726562976837158 +MSFT,1995-01-06,3.789062976837158 +MSFT,1995-01-09,3.765625 +MSFT,1995-01-10,3.8125 +MSFT,1995-01-11,3.835937976837158 +MSFT,1995-01-12,3.828125 +MSFT,1995-01-13,3.921875 +MSFT,1995-01-16,4.007812976837158 +MSFT,1995-01-17,4.039062976837158 +MSFT,1995-01-18,4.066405773162842 +MSFT,1995-01-19,3.96875 +MSFT,1995-01-20,3.851562976837158 +MSFT,1995-01-23,3.925781011581421 +MSFT,1995-01-24,3.875977039337158 +MSFT,1995-01-25,3.859375 +MSFT,1995-01-26,3.742187976837158 +MSFT,1995-01-27,3.742187976837158 +MSFT,1995-01-30,3.6875 +MSFT,1995-01-31,3.710937976837158 +MSFT,1995-02-01,3.695312976837158 +MSFT,1995-02-02,3.6875 +MSFT,1995-02-03,3.757812976837158 +MSFT,1995-02-06,3.804687976837158 +MSFT,1995-02-07,3.8125 +MSFT,1995-02-08,3.867187976837158 +MSFT,1995-02-09,3.867187976837158 +MSFT,1995-02-10,3.875 +MSFT,1995-02-13,3.875 +MSFT,1995-02-14,3.867187976837158 +MSFT,1995-02-15,3.796875 +MSFT,1995-02-16,3.804687976837158 +MSFT,1995-02-17,3.773437976837158 +MSFT,1995-02-21,3.734375 +MSFT,1995-02-22,3.84375 +MSFT,1995-02-23,3.851562976837158 +MSFT,1995-02-24,3.828125 +MSFT,1995-02-27,3.859375 +MSFT,1995-02-28,3.9375 +MSFT,1995-03-01,3.953125 +MSFT,1995-03-02,3.984375 +MSFT,1995-03-03,3.976562976837158 +MSFT,1995-03-06,4.019530773162842 +MSFT,1995-03-07,4.083983898162842 +MSFT,1995-03-08,4.28125 +MSFT,1995-03-09,4.242187976837158 +MSFT,1995-03-10,4.285155773162842 +MSFT,1995-03-13,4.3125 +MSFT,1995-03-14,4.484375 +MSFT,1995-03-15,4.40625 +MSFT,1995-03-16,4.382812976837158 +MSFT,1995-03-17,4.371094226837158 +MSFT,1995-03-20,4.445312976837158 +MSFT,1995-03-21,4.402344226837158 +MSFT,1995-03-22,4.433594226837158 +MSFT,1995-03-23,4.546875 +MSFT,1995-03-24,4.617187976837158 +MSFT,1995-03-27,4.5625 +MSFT,1995-03-28,4.601562976837158 +MSFT,1995-03-29,4.515625 +MSFT,1995-03-30,4.507812976837158 +MSFT,1995-03-31,4.445312976837158 +MSFT,1995-04-03,4.375 +MSFT,1995-04-04,4.367187976837158 +MSFT,1995-04-05,4.414062976837158 +MSFT,1995-04-06,4.375 +MSFT,1995-04-07,4.351562976837158 +MSFT,1995-04-10,4.433594226837158 +MSFT,1995-04-11,4.507812976837158 +MSFT,1995-04-12,4.476562976837158 +MSFT,1995-04-13,4.53125 +MSFT,1995-04-17,4.835937976837158 +MSFT,1995-04-18,4.796875 +MSFT,1995-04-19,4.757812976837158 +MSFT,1995-04-20,4.703125 +MSFT,1995-04-21,4.6875 +MSFT,1995-04-24,4.859375 +MSFT,1995-04-25,5.0 +MSFT,1995-04-26,4.976562976837158 +MSFT,1995-04-27,4.914062976837158 +MSFT,1995-04-28,5.109375 +MSFT,1995-05-01,5.132812976837158 +MSFT,1995-05-02,4.972655773162842 +MSFT,1995-05-03,5.054687976837158 +MSFT,1995-05-04,5.09375 +MSFT,1995-05-05,5.0 +MSFT,1995-05-08,4.992187976837158 +MSFT,1995-05-09,4.988280773162842 +MSFT,1995-05-10,4.953125 +MSFT,1995-05-11,5.085937976837158 +MSFT,1995-05-12,5.046875 +MSFT,1995-05-15,5.082030773162842 +MSFT,1995-05-16,5.304687976837158 +MSFT,1995-05-17,5.375 +MSFT,1995-05-18,5.289062976837158 +MSFT,1995-05-19,5.335937976837158 +MSFT,1995-05-22,5.453125 +MSFT,1995-05-23,5.53125 +MSFT,1995-05-24,5.46875 +MSFT,1995-05-25,5.578125 +MSFT,1995-05-26,5.46875 +MSFT,1995-05-30,5.1875 +MSFT,1995-05-31,5.292969226837158 +MSFT,1995-06-01,5.257812976837158 +MSFT,1995-06-02,5.195312976837158 +MSFT,1995-06-05,5.296875 +MSFT,1995-06-06,5.195312976837158 +MSFT,1995-06-07,5.25 +MSFT,1995-06-08,5.257812976837158 +MSFT,1995-06-09,5.304687976837158 +MSFT,1995-06-12,5.234375 +MSFT,1995-06-13,5.242187976837158 +MSFT,1995-06-14,5.238280773162842 +MSFT,1995-06-15,5.304687976837158 +MSFT,1995-06-16,5.4375 +MSFT,1995-06-19,5.613280773162842 +MSFT,1995-06-20,5.710937976837158 +MSFT,1995-06-21,5.65625 +MSFT,1995-06-22,5.742187976837158 +MSFT,1995-06-23,5.695312976837158 +MSFT,1995-06-26,5.609375 +MSFT,1995-06-27,5.429687976837158 +MSFT,1995-06-28,5.492187976837158 +MSFT,1995-06-29,5.585937976837158 +MSFT,1995-06-30,5.648437976837158 +MSFT,1995-07-03,5.683594226837158 +MSFT,1995-07-05,5.667969226837158 +MSFT,1995-07-06,5.796875 +MSFT,1995-07-07,5.976562976837158 +MSFT,1995-07-10,6.179687976837158 +MSFT,1995-07-11,6.03125 +MSFT,1995-07-12,6.242187976837158 +MSFT,1995-07-13,6.257812976837158 +MSFT,1995-07-14,6.476562976837158 +MSFT,1995-07-17,6.8125 +MSFT,1995-07-18,6.367187976837158 +MSFT,1995-07-19,5.90625 +MSFT,1995-07-20,6.007812976837158 +MSFT,1995-07-21,5.75 +MSFT,1995-07-24,5.851562976837158 +MSFT,1995-07-25,6.023437976837158 +MSFT,1995-07-26,6.0 +MSFT,1995-07-27,6.03125 +MSFT,1995-07-28,5.789062976837158 +MSFT,1995-07-31,5.65625 +MSFT,1995-08-01,5.59375 +MSFT,1995-08-02,5.5625 +MSFT,1995-08-03,5.695312976837158 +MSFT,1995-08-04,5.867187976837158 +MSFT,1995-08-07,5.851562976837158 +MSFT,1995-08-08,5.84375 +MSFT,1995-08-09,6.03125 +MSFT,1995-08-10,5.882812976837158 +MSFT,1995-08-11,6.03125 +MSFT,1995-08-14,6.171875 +MSFT,1995-08-15,6.148437976837158 +MSFT,1995-08-16,6.171875 +MSFT,1995-08-17,6.195312976837158 +MSFT,1995-08-18,6.070312976837158 +MSFT,1995-08-21,5.90625 +MSFT,1995-08-22,6.207030773162842 +MSFT,1995-08-23,6.117187976837158 +MSFT,1995-08-24,6.007812976837158 +MSFT,1995-08-25,5.898437976837158 +MSFT,1995-08-28,5.628905773162842 +MSFT,1995-08-29,5.742187976837158 +MSFT,1995-08-30,5.828125 +MSFT,1995-08-31,5.78125 +MSFT,1995-09-01,5.609375 +MSFT,1995-09-05,5.9375 +MSFT,1995-09-06,5.84375 +MSFT,1995-09-07,5.914062976837158 +MSFT,1995-09-08,5.96875 +MSFT,1995-09-11,6.101562976837158 +MSFT,1995-09-12,6.015625 +MSFT,1995-09-13,6.007812976837158 +MSFT,1995-09-14,5.929687976837158 +MSFT,1995-09-15,5.839844226837158 +MSFT,1995-09-18,5.75 +MSFT,1995-09-19,5.832030773162842 +MSFT,1995-09-20,5.820312976837158 +MSFT,1995-09-21,5.664062976837158 +MSFT,1995-09-22,5.609375 +MSFT,1995-09-25,5.639647960662842 +MSFT,1995-09-26,5.515625 +MSFT,1995-09-27,5.539062976837158 +MSFT,1995-09-28,5.71875 +MSFT,1995-09-29,5.65625 +MSFT,1995-10-02,5.515625 +MSFT,1995-10-03,5.554687976837158 +MSFT,1995-10-04,5.382812976837158 +MSFT,1995-10-05,5.46875 +MSFT,1995-10-06,5.367187976837158 +MSFT,1995-10-09,5.195312976837158 +MSFT,1995-10-10,5.234375 +MSFT,1995-10-11,5.414062976837158 +MSFT,1995-10-12,5.476562976837158 +MSFT,1995-10-13,5.390625 +MSFT,1995-10-16,5.421875 +MSFT,1995-10-17,5.695312976837158 +MSFT,1995-10-18,5.976562976837158 +MSFT,1995-10-19,6.046875 +MSFT,1995-10-20,5.96875 +MSFT,1995-10-23,6.023437976837158 +MSFT,1995-10-24,6.09375 +MSFT,1995-10-25,5.992187976837158 +MSFT,1995-10-26,6.125 +MSFT,1995-10-27,6.25 +MSFT,1995-10-30,6.421875 +MSFT,1995-10-31,6.25 +MSFT,1995-11-01,6.148437976837158 +MSFT,1995-11-02,6.25 +MSFT,1995-11-03,6.21875 +MSFT,1995-11-06,6.085937976837158 +MSFT,1995-11-07,5.8125 +MSFT,1995-11-08,5.953125 +MSFT,1995-11-09,6.1875 +MSFT,1995-11-10,6.054687976837158 +MSFT,1995-11-13,6.019530773162842 +MSFT,1995-11-14,5.875 +MSFT,1995-11-15,5.875 +MSFT,1995-11-16,5.617187976837158 +MSFT,1995-11-17,5.460937976837158 +MSFT,1995-11-20,5.375 +MSFT,1995-11-21,5.5 +MSFT,1995-11-22,5.460937976837158 +MSFT,1995-11-24,5.5 +MSFT,1995-11-27,5.453125 +MSFT,1995-11-28,5.71875 +MSFT,1995-11-29,5.609375 +MSFT,1995-11-30,5.445312976837158 +MSFT,1995-12-01,5.390625 +MSFT,1995-12-04,5.492187976837158 +MSFT,1995-12-05,5.375 +MSFT,1995-12-06,5.664062976837158 +MSFT,1995-12-07,5.65625 +MSFT,1995-12-08,5.90625 +MSFT,1995-12-11,5.820312976837158 +MSFT,1995-12-12,5.710937976837158 +MSFT,1995-12-13,5.734375 +MSFT,1995-12-14,5.546875 +MSFT,1995-12-15,5.523437976837158 +MSFT,1995-12-18,5.4375 +MSFT,1995-12-19,5.679687976837158 +MSFT,1995-12-20,5.445312976837158 +MSFT,1995-12-21,5.625 +MSFT,1995-12-22,5.65625 +MSFT,1995-12-26,5.640625 +MSFT,1995-12-27,5.554687976837158 +MSFT,1995-12-28,5.460937976837158 +MSFT,1995-12-29,5.484375 +MSFT,1996-01-02,5.609375 +MSFT,1996-01-03,5.429687976837158 +MSFT,1996-01-04,5.460937976837158 +MSFT,1996-01-05,5.398437976837158 +MSFT,1996-01-08,5.390625 +MSFT,1996-01-09,5.011719226837158 +MSFT,1996-01-10,5.148437976837158 +MSFT,1996-01-11,5.414062976837158 +MSFT,1996-01-12,5.359375 +MSFT,1996-01-15,5.15625 +MSFT,1996-01-16,5.398437976837158 +MSFT,1996-01-17,5.304687976837158 +MSFT,1996-01-18,5.476562976837158 +MSFT,1996-01-19,5.742187976837158 +MSFT,1996-01-22,5.75 +MSFT,1996-01-23,5.59375 +MSFT,1996-01-24,5.703125 +MSFT,1996-01-25,5.585937976837158 +MSFT,1996-01-26,5.65625 +MSFT,1996-01-29,5.648437976837158 +MSFT,1996-01-30,5.675780773162842 +MSFT,1996-01-31,5.78125 +MSFT,1996-02-01,5.882812976837158 +MSFT,1996-02-02,5.8125 +MSFT,1996-02-05,6.070312976837158 +MSFT,1996-02-06,6.03125 +MSFT,1996-02-07,6.054687976837158 +MSFT,1996-02-08,6.179687976837158 +MSFT,1996-02-09,6.257812976837158 +MSFT,1996-02-12,6.21875 +MSFT,1996-02-13,6.226562976837158 +MSFT,1996-02-14,6.171875 +MSFT,1996-02-15,6.15625 +MSFT,1996-02-16,6.117187976837158 +MSFT,1996-02-20,6.109375 +MSFT,1996-02-21,6.242187976837158 +MSFT,1996-02-22,6.40625 +MSFT,1996-02-23,6.46875 +MSFT,1996-02-26,6.289062976837158 +MSFT,1996-02-27,6.257812976837158 +MSFT,1996-02-28,6.257812976837158 +MSFT,1996-02-29,6.167969226837158 +MSFT,1996-03-01,5.96875 +MSFT,1996-03-04,6.015625 +MSFT,1996-03-05,6.132812976837158 +MSFT,1996-03-06,6.0625 +MSFT,1996-03-07,6.082030773162842 +MSFT,1996-03-08,5.945312976837158 +MSFT,1996-03-11,6.03125 +MSFT,1996-03-12,5.984375 +MSFT,1996-03-13,6.304687976837158 +MSFT,1996-03-14,6.226562976837158 +MSFT,1996-03-15,6.398437976837158 +MSFT,1996-03-18,6.578125 +MSFT,1996-03-19,6.679687976837158 +MSFT,1996-03-20,6.539062976837158 +MSFT,1996-03-21,6.296875 +MSFT,1996-03-22,6.320312976837158 +MSFT,1996-03-25,6.242187976837158 +MSFT,1996-03-26,6.421875 +MSFT,1996-03-27,6.40625 +MSFT,1996-03-28,6.390625 +MSFT,1996-03-29,6.445312976837158 +MSFT,1996-04-01,6.421875 +MSFT,1996-04-02,6.539062976837158 +MSFT,1996-04-03,6.53125 +MSFT,1996-04-04,6.523437976837158 +MSFT,1996-04-08,6.484375 +MSFT,1996-04-09,6.351562976837158 +MSFT,1996-04-10,6.351562976837158 +MSFT,1996-04-11,6.320312976837158 +MSFT,1996-04-12,6.320312976837158 +MSFT,1996-04-15,6.469727039337158 +MSFT,1996-04-16,6.578125 +MSFT,1996-04-17,6.621094226837158 +MSFT,1996-04-18,6.8125 +MSFT,1996-04-19,6.859375 +MSFT,1996-04-22,7.046875 +MSFT,1996-04-23,7.039062976837158 +MSFT,1996-04-24,6.96875 +MSFT,1996-04-25,7.046875 +MSFT,1996-04-26,7.09375 +MSFT,1996-04-29,7.039062976837158 +MSFT,1996-04-30,7.078125 +MSFT,1996-05-01,7.195312976837158 +MSFT,1996-05-02,6.976562976837158 +MSFT,1996-05-03,6.929687976837158 +MSFT,1996-05-06,6.984375 +MSFT,1996-05-07,7.070312976837158 +MSFT,1996-05-08,7.140625 +MSFT,1996-05-09,7.09375 +MSFT,1996-05-10,7.179687976837158 +MSFT,1996-05-13,7.414062976837158 +MSFT,1996-05-14,7.4375 +MSFT,1996-05-15,7.351562976837158 +MSFT,1996-05-16,7.320312976837158 +MSFT,1996-05-17,7.3125 +MSFT,1996-05-20,7.296875 +MSFT,1996-05-21,7.195312976837158 +MSFT,1996-05-22,7.304687976837158 +MSFT,1996-05-23,7.40625 +MSFT,1996-05-24,7.40625 +MSFT,1996-05-28,7.328125 +MSFT,1996-05-29,7.320312976837158 +MSFT,1996-05-30,7.390625 +MSFT,1996-05-31,7.421875 +MSFT,1996-06-03,7.398437976837158 +MSFT,1996-06-04,7.367187976837158 +MSFT,1996-06-05,7.554687976837158 +MSFT,1996-06-06,7.488280773162842 +MSFT,1996-06-07,7.578125 +MSFT,1996-06-10,7.539062976837158 +MSFT,1996-06-11,7.632812976837158 +MSFT,1996-06-12,7.8125 +MSFT,1996-06-13,7.789062976837158 +MSFT,1996-06-14,7.6875 +MSFT,1996-06-17,7.789062976837158 +MSFT,1996-06-18,7.648437976837158 +MSFT,1996-06-19,7.609375 +MSFT,1996-06-20,7.609375 +MSFT,1996-06-21,7.742187976837158 +MSFT,1996-06-24,7.757812976837158 +MSFT,1996-06-25,7.625 +MSFT,1996-06-26,7.53125 +MSFT,1996-06-27,7.496094226837158 +MSFT,1996-06-28,7.507812976837158 +MSFT,1996-07-01,7.644530773162842 +MSFT,1996-07-02,7.601562976837158 +MSFT,1996-07-03,7.570312976837158 +MSFT,1996-07-05,7.398437976837158 +MSFT,1996-07-08,7.519530773162842 +MSFT,1996-07-09,7.5 +MSFT,1996-07-10,7.46875 +MSFT,1996-07-11,7.15625 +MSFT,1996-07-12,7.023437976837158 +MSFT,1996-07-15,6.914062976837158 +MSFT,1996-07-16,7.210937976837158 +MSFT,1996-07-17,7.320312976837158 +MSFT,1996-07-18,7.492187976837158 +MSFT,1996-07-19,7.561522960662842 +MSFT,1996-07-22,7.484375 +MSFT,1996-07-23,7.007812976837158 +MSFT,1996-07-24,7.171875 +MSFT,1996-07-25,7.40625 +MSFT,1996-07-26,7.445312976837158 +MSFT,1996-07-29,7.304687976837158 +MSFT,1996-07-30,7.414062976837158 +MSFT,1996-07-31,7.367187976837158 +MSFT,1996-08-01,7.539062976837158 +MSFT,1996-08-02,7.710937976837158 +MSFT,1996-08-05,7.609375 +MSFT,1996-08-06,7.75 +MSFT,1996-08-07,7.796875 +MSFT,1996-08-08,7.828125 +MSFT,1996-08-09,7.78125 +MSFT,1996-08-12,7.828125 +MSFT,1996-08-13,7.71875 +MSFT,1996-08-14,7.804687976837158 +MSFT,1996-08-15,7.820312976837158 +MSFT,1996-08-16,7.765625 +MSFT,1996-08-19,7.71875 +MSFT,1996-08-20,7.710937976837158 +MSFT,1996-08-21,7.71875 +MSFT,1996-08-22,7.8125 +MSFT,1996-08-23,7.703125 +MSFT,1996-08-26,7.679687976837158 +MSFT,1996-08-27,7.796875 +MSFT,1996-08-28,7.851562976837158 +MSFT,1996-08-29,7.757812976837158 +MSFT,1996-08-30,7.65625 +MSFT,1996-09-03,7.710937976837158 +MSFT,1996-09-04,7.710937976837158 +MSFT,1996-09-05,7.59375 +MSFT,1996-09-06,7.65625 +MSFT,1996-09-09,7.804687976837158 +MSFT,1996-09-10,7.773437976837158 +MSFT,1996-09-11,7.820312976837158 +MSFT,1996-09-12,8.039063453674316 +MSFT,1996-09-13,8.1875 +MSFT,1996-09-16,8.21875 +MSFT,1996-09-17,8.367188453674316 +MSFT,1996-09-18,8.53125 +MSFT,1996-09-19,8.609375 +MSFT,1996-09-20,8.632813453674316 +MSFT,1996-09-23,8.609375 +MSFT,1996-09-24,8.554688453674316 +MSFT,1996-09-25,8.476563453674316 +MSFT,1996-09-26,8.25 +MSFT,1996-09-27,8.398438453674316 +MSFT,1996-09-30,8.242188453674316 +MSFT,1996-10-01,8.257813453674316 +MSFT,1996-10-02,8.421875 +MSFT,1996-10-03,8.375 +MSFT,1996-10-04,8.523438453674316 +MSFT,1996-10-07,8.59375 +MSFT,1996-10-08,8.460938453674316 +MSFT,1996-10-09,8.40625 +MSFT,1996-10-10,8.359375 +MSFT,1996-10-11,8.570313453674316 +MSFT,1996-10-14,8.539063453674316 +MSFT,1996-10-15,8.679688453674316 +MSFT,1996-10-16,8.625 +MSFT,1996-10-17,8.46875 +MSFT,1996-10-18,8.421875 +MSFT,1996-10-21,8.375 +MSFT,1996-10-22,8.28125 +MSFT,1996-10-23,8.40625 +MSFT,1996-10-24,8.539063453674316 +MSFT,1996-10-25,8.52734375 +MSFT,1996-10-28,8.539063453674316 +MSFT,1996-10-29,8.460938453674316 +MSFT,1996-10-30,8.515625 +MSFT,1996-10-31,8.578125 +MSFT,1996-11-01,8.585938453674316 +MSFT,1996-11-04,8.625 +MSFT,1996-11-05,8.84375 +MSFT,1996-11-06,9.03125 +MSFT,1996-11-07,8.96875 +MSFT,1996-11-08,8.96875 +MSFT,1996-11-11,8.976563453674316 +MSFT,1996-11-12,8.859375 +MSFT,1996-11-13,9.0625 +MSFT,1996-11-14,9.351563453674316 +MSFT,1996-11-15,9.3125 +MSFT,1996-11-18,9.398438453674316 +MSFT,1996-11-19,9.742188453674316 +MSFT,1996-11-20,9.578125 +MSFT,1996-11-21,9.398438453674316 +MSFT,1996-11-22,9.40625 +MSFT,1996-11-25,9.59375 +MSFT,1996-11-26,9.609375 +MSFT,1996-11-27,9.71875 +MSFT,1996-11-29,9.804688453674316 +MSFT,1996-12-02,9.859375 +MSFT,1996-12-03,9.66796875 +MSFT,1996-12-04,9.578125 +MSFT,1996-12-05,9.5625 +MSFT,1996-12-06,9.554688453674316 +MSFT,1996-12-09,10.21875 +MSFT,1996-12-10,10.234375 +MSFT,1996-12-11,10.421875 +MSFT,1996-12-12,10.125 +MSFT,1996-12-13,10.0 +MSFT,1996-12-16,9.59375 +MSFT,1996-12-17,9.984375 +MSFT,1996-12-18,10.328125 +MSFT,1996-12-19,10.609375 +MSFT,1996-12-20,10.453125 +MSFT,1996-12-23,10.46875 +MSFT,1996-12-24,10.609375 +MSFT,1996-12-26,10.6875 +MSFT,1996-12-27,10.53125 +MSFT,1996-12-30,10.4375 +MSFT,1996-12-31,10.328125 +MSFT,1997-01-02,10.203125 +MSFT,1997-01-03,10.578125 +MSFT,1997-01-06,10.546875 +MSFT,1997-01-07,10.625 +MSFT,1997-01-08,10.421875 +MSFT,1997-01-09,10.296875 +MSFT,1997-01-10,10.53125 +MSFT,1997-01-13,10.46875 +MSFT,1997-01-14,10.671875 +MSFT,1997-01-15,10.578125 +MSFT,1997-01-16,10.75 +MSFT,1997-01-17,10.890625 +MSFT,1997-01-20,11.34375 +MSFT,1997-01-21,11.875 +MSFT,1997-01-22,12.171875 +MSFT,1997-01-23,11.84375 +MSFT,1997-01-24,11.992188453674316 +MSFT,1997-01-27,12.015625 +MSFT,1997-01-28,11.953125 +MSFT,1997-01-29,12.15625 +MSFT,1997-01-30,12.640625 +MSFT,1997-01-31,12.75 +MSFT,1997-02-03,12.796875 +MSFT,1997-02-04,12.890625 +MSFT,1997-02-05,12.296875 +MSFT,1997-02-06,12.140625 +MSFT,1997-02-07,12.546875 +MSFT,1997-02-10,12.21875 +MSFT,1997-02-11,12.3125 +MSFT,1997-02-12,12.484375 +MSFT,1997-02-13,12.5 +MSFT,1997-02-14,12.234375 +MSFT,1997-02-18,12.171875 +MSFT,1997-02-19,12.1875 +MSFT,1997-02-20,11.90625 +MSFT,1997-02-21,11.875 +MSFT,1997-02-24,12.515625 +MSFT,1997-02-25,12.4375 +MSFT,1997-02-26,12.53125 +MSFT,1997-02-27,12.015625 +MSFT,1997-02-28,12.1875 +MSFT,1997-03-03,12.4375 +MSFT,1997-03-04,12.390625 +MSFT,1997-03-05,12.609375 +MSFT,1997-03-06,12.21875 +MSFT,1997-03-07,12.09375 +MSFT,1997-03-10,12.5 +MSFT,1997-03-11,12.296875 +MSFT,1997-03-12,12.34375 +MSFT,1997-03-13,12.453125 +MSFT,1997-03-14,12.375 +MSFT,1997-03-17,12.5625 +MSFT,1997-03-18,12.453125 +MSFT,1997-03-19,12.09375 +MSFT,1997-03-20,12.0 +MSFT,1997-03-21,11.75 +MSFT,1997-03-24,11.265625 +MSFT,1997-03-25,11.289063453674316 +MSFT,1997-03-26,11.78125 +MSFT,1997-03-27,11.71875 +MSFT,1997-03-31,11.460938453674316 +MSFT,1997-04-01,11.65625 +MSFT,1997-04-02,11.5 +MSFT,1997-04-03,11.890625 +MSFT,1997-04-04,11.773438453674316 +MSFT,1997-04-07,11.984375 +MSFT,1997-04-08,12.28125 +MSFT,1997-04-09,12.25 +MSFT,1997-04-10,12.09375 +MSFT,1997-04-11,11.875 +MSFT,1997-04-14,12.171875 +MSFT,1997-04-15,12.140625 +MSFT,1997-04-16,12.28125 +MSFT,1997-04-17,12.265625 +MSFT,1997-04-18,13.453125 +MSFT,1997-04-21,13.453125 +MSFT,1997-04-22,13.828125 +MSFT,1997-04-23,14.390625 +MSFT,1997-04-24,14.265625 +MSFT,1997-04-25,14.203125 +MSFT,1997-04-28,14.359375 +MSFT,1997-04-29,14.875 +MSFT,1997-04-30,15.1875 +MSFT,1997-05-01,15.125 +MSFT,1997-05-02,15.09375 +MSFT,1997-05-05,15.023438453674316 +MSFT,1997-05-06,14.664063453674316 +MSFT,1997-05-07,14.4375 +MSFT,1997-05-08,14.546875 +MSFT,1997-05-09,14.59375 +MSFT,1997-05-12,14.765625 +MSFT,1997-05-13,14.71875 +MSFT,1997-05-14,14.484375 +MSFT,1997-05-15,14.640625 +MSFT,1997-05-16,14.429688453674316 +MSFT,1997-05-19,14.390625 +MSFT,1997-05-20,14.890625 +MSFT,1997-05-21,15.046875 +MSFT,1997-05-22,15.078125 +MSFT,1997-05-23,15.359375 +MSFT,1997-05-27,15.828125 +MSFT,1997-05-28,15.734375 +MSFT,1997-05-29,15.734375 +MSFT,1997-05-30,15.5 +MSFT,1997-06-02,15.546875 +MSFT,1997-06-03,15.09375 +MSFT,1997-06-04,14.898438453674316 +MSFT,1997-06-05,15.070313453674316 +MSFT,1997-06-06,15.507813453674316 +MSFT,1997-06-09,15.640625 +MSFT,1997-06-10,15.601563453674316 +MSFT,1997-06-11,15.875 +MSFT,1997-06-12,15.875 +MSFT,1997-06-13,16.203125 +MSFT,1997-06-16,16.421875 +MSFT,1997-06-17,16.7734375 +MSFT,1997-06-18,16.2734375 +MSFT,1997-06-19,16.1640625 +MSFT,1997-06-20,16.234375 +MSFT,1997-06-23,16.0078125 +MSFT,1997-06-24,16.5078125 +MSFT,1997-06-25,16.3046875 +MSFT,1997-06-26,16.03125 +MSFT,1997-06-27,15.9375 +MSFT,1997-06-30,15.796875 +MSFT,1997-07-01,15.617188453674316 +MSFT,1997-07-02,16.046875 +MSFT,1997-07-03,16.1953125 +MSFT,1997-07-07,16.1875 +MSFT,1997-07-08,16.40625 +MSFT,1997-07-09,16.34375 +MSFT,1997-07-10,16.234375 +MSFT,1997-07-11,16.21875 +MSFT,1997-07-14,16.9921875 +MSFT,1997-07-15,17.30859375 +MSFT,1997-07-16,18.5546875 +MSFT,1997-07-17,18.6875 +MSFT,1997-07-18,17.5625 +MSFT,1997-07-21,16.9921875 +MSFT,1997-07-22,18.015625 +MSFT,1997-07-23,17.6796875 +MSFT,1997-07-24,17.25 +MSFT,1997-07-25,17.3125 +MSFT,1997-07-28,17.125 +MSFT,1997-07-29,17.4921875 +MSFT,1997-07-30,17.640625 +MSFT,1997-07-31,17.671875 +MSFT,1997-08-01,17.578125 +MSFT,1997-08-04,17.6953125 +MSFT,1997-08-05,17.9140625 +MSFT,1997-08-06,17.9296875 +MSFT,1997-08-07,17.9921875 +MSFT,1997-08-08,17.5 +MSFT,1997-08-11,17.28125 +MSFT,1997-08-12,17.0 +MSFT,1997-08-13,17.0078125 +MSFT,1997-08-14,17.03125 +MSFT,1997-08-15,16.609375 +MSFT,1997-08-18,16.734375 +MSFT,1997-08-19,17.3515625 +MSFT,1997-08-20,17.5703125 +MSFT,1997-08-21,17.234375 +MSFT,1997-08-22,17.15625 +MSFT,1997-08-25,17.0625 +MSFT,1997-08-26,16.875 +MSFT,1997-08-27,16.8203125 +MSFT,1997-08-28,16.5078125 +MSFT,1997-08-29,16.5234375 +MSFT,1997-09-02,17.1484375 +MSFT,1997-09-03,17.0703125 +MSFT,1997-09-04,17.2734375 +MSFT,1997-09-05,17.1640625 +MSFT,1997-09-08,17.4140625 +MSFT,1997-09-09,17.4375 +MSFT,1997-09-10,16.890625 +MSFT,1997-09-11,17.1015625 +MSFT,1997-09-12,17.2421875 +MSFT,1997-09-15,16.3359375 +MSFT,1997-09-16,17.046875 +MSFT,1997-09-17,16.6484375 +MSFT,1997-09-18,16.53125 +MSFT,1997-09-19,16.8984375 +MSFT,1997-09-22,16.6640625 +MSFT,1997-09-23,16.9375 +MSFT,1997-09-24,16.5546875 +MSFT,1997-09-25,16.59375 +MSFT,1997-09-26,16.671875 +MSFT,1997-09-29,16.8125 +MSFT,1997-09-30,16.5390625 +MSFT,1997-10-01,16.734375 +MSFT,1997-10-02,16.6484375 +MSFT,1997-10-03,16.8671875 +MSFT,1997-10-06,16.890625 +MSFT,1997-10-07,17.0703125 +MSFT,1997-10-08,17.375 +MSFT,1997-10-09,17.3671875 +MSFT,1997-10-10,17.0625 +MSFT,1997-10-13,17.09375 +MSFT,1997-10-14,17.0859375 +MSFT,1997-10-15,16.96875 +MSFT,1997-10-16,16.73828125 +MSFT,1997-10-17,16.53125 +MSFT,1997-10-20,16.578125 +MSFT,1997-10-21,17.3125 +MSFT,1997-10-22,16.9609375 +MSFT,1997-10-23,16.953125 +MSFT,1997-10-24,16.921875 +MSFT,1997-10-27,16.109375 +MSFT,1997-10-28,16.671875 +MSFT,1997-10-29,16.359375 +MSFT,1997-10-30,16.078125 +MSFT,1997-10-31,16.25 +MSFT,1997-11-03,16.765625 +MSFT,1997-11-04,16.78125 +MSFT,1997-11-05,16.6953125 +MSFT,1997-11-06,16.5078125 +MSFT,1997-11-07,16.4453125 +MSFT,1997-11-10,16.2734375 +MSFT,1997-11-11,16.328125 +MSFT,1997-11-12,16.1484375 +MSFT,1997-11-13,16.4453125 +MSFT,1997-11-14,16.6640625 +MSFT,1997-11-17,16.859375 +MSFT,1997-11-18,16.75 +MSFT,1997-11-19,16.8828125 +MSFT,1997-11-20,17.109375 +MSFT,1997-11-21,17.234375 +MSFT,1997-11-24,16.9375 +MSFT,1997-11-25,17.375 +MSFT,1997-11-26,17.6953125 +MSFT,1997-11-28,17.6875 +MSFT,1997-12-01,17.9765625 +MSFT,1997-12-02,17.78125 +MSFT,1997-12-03,18.0859375 +MSFT,1997-12-04,17.8203125 +MSFT,1997-12-05,17.890625 +MSFT,1997-12-08,18.265625 +MSFT,1997-12-09,18.0390625 +MSFT,1997-12-10,17.78125 +MSFT,1997-12-11,17.3828125 +MSFT,1997-12-12,17.09375 +MSFT,1997-12-15,17.015625 +MSFT,1997-12-16,17.3828125 +MSFT,1997-12-17,16.953125 +MSFT,1997-12-18,16.359375 +MSFT,1997-12-19,16.0859375 +MSFT,1997-12-22,15.875 +MSFT,1997-12-23,15.414063453674316 +MSFT,1997-12-24,14.867188453674316 +MSFT,1997-12-26,15.09375 +MSFT,1997-12-29,15.789063453674316 +MSFT,1997-12-30,16.28125 +MSFT,1997-12-31,16.15625 +MSFT,1998-01-02,16.390625 +MSFT,1998-01-05,16.296875 +MSFT,1998-01-06,16.390625 +MSFT,1998-01-07,16.1953125 +MSFT,1998-01-08,16.3125 +MSFT,1998-01-09,15.875 +MSFT,1998-01-12,16.1875 +MSFT,1998-01-13,16.515625 +MSFT,1998-01-14,16.390625 +MSFT,1998-01-15,16.5390625 +MSFT,1998-01-16,16.90625 +MSFT,1998-01-20,17.2265625 +MSFT,1998-01-21,17.125 +MSFT,1998-01-22,17.328125 +MSFT,1998-01-23,17.28125 +MSFT,1998-01-26,17.71875 +MSFT,1998-01-27,18.1484375 +MSFT,1998-01-28,18.625 +MSFT,1998-01-29,18.53125 +MSFT,1998-01-30,18.6484375 +MSFT,1998-02-02,19.359375 +MSFT,1998-02-03,19.484375 +MSFT,1998-02-04,19.6015625 +MSFT,1998-02-05,19.4296875 +MSFT,1998-02-06,19.765625 +MSFT,1998-02-09,19.6484375 +MSFT,1998-02-10,19.90625 +MSFT,1998-02-11,19.8671875 +MSFT,1998-02-12,19.84375 +MSFT,1998-02-13,19.6875 +MSFT,1998-02-17,19.296875 +MSFT,1998-02-18,19.328125 +MSFT,1998-02-19,19.359375 +MSFT,1998-02-20,19.390625 +MSFT,1998-02-23,20.40625 +MSFT,1998-02-24,20.53125 +MSFT,1998-02-25,21.234375 +MSFT,1998-02-26,21.375 +MSFT,1998-02-27,21.1875 +MSFT,1998-03-02,20.828125 +MSFT,1998-03-03,21.125 +MSFT,1998-03-04,20.578125 +MSFT,1998-03-05,20.015625 +MSFT,1998-03-06,20.6875 +MSFT,1998-03-09,19.8984375 +MSFT,1998-03-10,20.375 +MSFT,1998-03-11,20.171875 +MSFT,1998-03-12,20.46875 +MSFT,1998-03-13,20.59375 +MSFT,1998-03-16,20.5 +MSFT,1998-03-17,20.09375 +MSFT,1998-03-18,20.4375 +MSFT,1998-03-19,20.5 +MSFT,1998-03-20,20.453125 +MSFT,1998-03-23,20.96875 +MSFT,1998-03-24,21.234375 +MSFT,1998-03-25,22.203125 +MSFT,1998-03-26,22.0625 +MSFT,1998-03-27,21.953125 +MSFT,1998-03-30,21.984375 +MSFT,1998-03-31,22.375 +MSFT,1998-04-01,22.59375 +MSFT,1998-04-02,22.828125 +MSFT,1998-04-03,23.25 +MSFT,1998-04-06,22.484375 +MSFT,1998-04-07,21.8125 +MSFT,1998-04-08,22.234375 +MSFT,1998-04-09,22.25 +MSFT,1998-04-13,22.15625 +MSFT,1998-04-14,22.109375 +MSFT,1998-04-15,22.84375 +MSFT,1998-04-16,22.921875 +MSFT,1998-04-17,23.03125 +MSFT,1998-04-20,23.65625 +MSFT,1998-04-21,23.71875 +MSFT,1998-04-22,24.71875 +MSFT,1998-04-23,23.625 +MSFT,1998-04-24,23.03125 +MSFT,1998-04-27,22.578125 +MSFT,1998-04-28,22.46875 +MSFT,1998-04-29,22.625 +MSFT,1998-04-30,22.53125 +MSFT,1998-05-01,22.40625 +MSFT,1998-05-04,22.015625 +MSFT,1998-05-05,21.9375 +MSFT,1998-05-06,21.59375 +MSFT,1998-05-07,20.84375 +MSFT,1998-05-08,21.4375 +MSFT,1998-05-11,21.0625 +MSFT,1998-05-12,21.421875 +MSFT,1998-05-13,21.734375 +MSFT,1998-05-14,22.234375 +MSFT,1998-05-15,22.359375 +MSFT,1998-05-18,21.515625 +MSFT,1998-05-19,21.625 +MSFT,1998-05-20,21.4375 +MSFT,1998-05-21,21.59375 +MSFT,1998-05-22,21.390625 +MSFT,1998-05-26,20.90625 +MSFT,1998-05-27,21.5 +MSFT,1998-05-28,21.578125 +MSFT,1998-05-29,21.203125 +MSFT,1998-06-01,20.9375 +MSFT,1998-06-02,21.375 +MSFT,1998-06-03,21.078125 +MSFT,1998-06-04,21.515625 +MSFT,1998-06-05,21.5625 +MSFT,1998-06-08,21.421875 +MSFT,1998-06-09,21.765625 +MSFT,1998-06-10,21.5 +MSFT,1998-06-11,21.328125 +MSFT,1998-06-12,21.4375 +MSFT,1998-06-15,21.484375 +MSFT,1998-06-16,22.46875 +MSFT,1998-06-17,22.765625 +MSFT,1998-06-18,22.796875 +MSFT,1998-06-19,23.671875 +MSFT,1998-06-22,23.953125 +MSFT,1998-06-23,25.1875 +MSFT,1998-06-24,26.234375 +MSFT,1998-06-25,25.390625 +MSFT,1998-06-26,26.109375 +MSFT,1998-06-29,26.859375 +MSFT,1998-06-30,27.09375 +MSFT,1998-07-01,27.34375 +MSFT,1998-07-02,26.8125 +MSFT,1998-07-06,26.953125 +MSFT,1998-07-07,26.984375 +MSFT,1998-07-08,27.46875 +MSFT,1998-07-09,27.75 +MSFT,1998-07-10,28.296875 +MSFT,1998-07-13,29.390625 +MSFT,1998-07-14,29.125 +MSFT,1998-07-15,29.34375 +MSFT,1998-07-16,29.34375 +MSFT,1998-07-17,29.484375 +MSFT,1998-07-20,29.25 +MSFT,1998-07-21,28.203125 +MSFT,1998-07-22,29.1875 +MSFT,1998-07-23,28.25 +MSFT,1998-07-24,28.453125 +MSFT,1998-07-27,29.1875 +MSFT,1998-07-28,28.0625 +MSFT,1998-07-29,27.671875 +MSFT,1998-07-30,28.359375 +MSFT,1998-07-31,27.484375 +MSFT,1998-08-03,27.109375 +MSFT,1998-08-04,26.125 +MSFT,1998-08-05,26.078125 +MSFT,1998-08-06,26.71875 +MSFT,1998-08-07,26.46875 +MSFT,1998-08-10,26.109375 +MSFT,1998-08-11,25.859375 +MSFT,1998-08-12,26.265625 +MSFT,1998-08-13,25.984375 +MSFT,1998-08-14,26.0625 +MSFT,1998-08-17,26.828125 +MSFT,1998-08-18,27.8125 +MSFT,1998-08-19,27.640625 +MSFT,1998-08-20,28.140625 +MSFT,1998-08-21,27.65625 +MSFT,1998-08-24,27.59375 +MSFT,1998-08-25,28.203125 +MSFT,1998-08-26,28.140625 +MSFT,1998-08-27,27.3125 +MSFT,1998-08-28,26.3125 +MSFT,1998-08-31,23.984375 +MSFT,1998-09-01,25.3125 +MSFT,1998-09-02,25.140625 +MSFT,1998-09-03,24.8125 +MSFT,1998-09-04,24.15625 +MSFT,1998-09-08,25.4921875 +MSFT,1998-09-09,25.5625 +MSFT,1998-09-10,25.1875 +MSFT,1998-09-11,26.0625 +MSFT,1998-09-14,26.5 +MSFT,1998-09-15,27.078125 +MSFT,1998-09-16,27.046875 +MSFT,1998-09-17,26.234375 +MSFT,1998-09-18,26.34375 +MSFT,1998-09-21,26.96875 +MSFT,1998-09-22,27.296875 +MSFT,1998-09-23,28.40625 +MSFT,1998-09-24,27.53125 +MSFT,1998-09-25,28.265625 +MSFT,1998-09-28,27.828125 +MSFT,1998-09-29,28.21875 +MSFT,1998-09-30,27.515625 +MSFT,1998-10-01,26.015625 +MSFT,1998-10-02,26.03125 +MSFT,1998-10-05,25.296875 +MSFT,1998-10-06,24.40625 +MSFT,1998-10-07,23.53125 +MSFT,1998-10-08,22.796875 +MSFT,1998-10-09,24.21875 +MSFT,1998-10-12,24.9375 +MSFT,1998-10-13,24.109375 +MSFT,1998-10-14,25.046875 +MSFT,1998-10-15,26.359375 +MSFT,1998-10-16,26.265625 +MSFT,1998-10-19,25.734375 +MSFT,1998-10-20,25.0625 +MSFT,1998-10-21,26.609375 +MSFT,1998-10-22,27.5 +MSFT,1998-10-23,26.59375 +MSFT,1998-10-26,26.765625 +MSFT,1998-10-27,26.359375 +MSFT,1998-10-28,26.421875 +MSFT,1998-10-29,26.65625 +MSFT,1998-10-30,26.46875 +MSFT,1998-11-02,26.453125 +MSFT,1998-11-03,26.296875 +MSFT,1998-11-04,26.375 +MSFT,1998-11-05,26.59375 +MSFT,1998-11-06,27.328125 +MSFT,1998-11-09,27.671875 +MSFT,1998-11-10,28.015625 +MSFT,1998-11-11,27.765625 +MSFT,1998-11-12,27.1875 +MSFT,1998-11-13,27.5 +MSFT,1998-11-16,27.203125 +MSFT,1998-11-17,27.96875 +MSFT,1998-11-18,27.4375 +MSFT,1998-11-19,27.9375 +MSFT,1998-11-20,28.40625 +MSFT,1998-11-23,29.796875 +MSFT,1998-11-24,30.421875 +MSFT,1998-11-25,31.0625 +MSFT,1998-11-27,32.015625 +MSFT,1998-11-30,30.5 +MSFT,1998-12-01,32.375 +MSFT,1998-12-02,31.6875 +MSFT,1998-12-03,30.53125 +MSFT,1998-12-04,31.84375 +MSFT,1998-12-07,33.390625 +MSFT,1998-12-08,32.796875 +MSFT,1998-12-09,33.40625 +MSFT,1998-12-10,32.890625 +MSFT,1998-12-11,33.5 +MSFT,1998-12-14,31.984375 +MSFT,1998-12-15,32.96875 +MSFT,1998-12-16,33.4375 +MSFT,1998-12-17,33.59375 +MSFT,1998-12-18,34.453125 +MSFT,1998-12-21,35.109375 +MSFT,1998-12-22,34.609375 +MSFT,1998-12-23,35.890625 +MSFT,1998-12-24,35.4375 +MSFT,1998-12-28,35.59375 +MSFT,1998-12-29,35.125 +MSFT,1998-12-30,34.75 +MSFT,1998-12-31,34.671875 +MSFT,1999-01-04,35.25 +MSFT,1999-01-05,36.625 +MSFT,1999-01-06,37.8125 +MSFT,1999-01-07,37.625 +MSFT,1999-01-08,37.46875 +MSFT,1999-01-11,36.875 +MSFT,1999-01-12,35.546875 +MSFT,1999-01-13,35.953125 +MSFT,1999-01-14,35.4375 +MSFT,1999-01-15,37.4375 +MSFT,1999-01-19,38.90625 +MSFT,1999-01-20,40.65625 +MSFT,1999-01-21,39.578125 +MSFT,1999-01-22,39.0625 +MSFT,1999-01-25,40.46875 +MSFT,1999-01-26,42.890625 +MSFT,1999-01-27,42.15625 +MSFT,1999-01-28,43.5 +MSFT,1999-01-29,43.75 +MSFT,1999-02-01,43.234375 +MSFT,1999-02-02,41.90625 +MSFT,1999-02-03,41.703125 +MSFT,1999-02-04,39.765625 +MSFT,1999-02-05,40.0 +MSFT,1999-02-08,41.3125 +MSFT,1999-02-09,40.015625 +MSFT,1999-02-10,40.15625 +MSFT,1999-02-11,40.6875 +MSFT,1999-02-12,39.4375 +MSFT,1999-02-16,39.0625 +MSFT,1999-02-17,37.5 +MSFT,1999-02-18,36.4375 +MSFT,1999-02-19,36.9375 +MSFT,1999-02-22,37.203125 +MSFT,1999-02-23,38.859375 +MSFT,1999-02-24,38.21875 +MSFT,1999-02-25,38.375 +MSFT,1999-02-26,37.53125 +MSFT,1999-03-01,37.9375 +MSFT,1999-03-02,37.140625 +MSFT,1999-03-03,37.40625 +MSFT,1999-03-04,38.0625 +MSFT,1999-03-05,38.734375 +MSFT,1999-03-08,39.75 +MSFT,1999-03-09,40.453125 +MSFT,1999-03-10,40.34375 +MSFT,1999-03-11,40.359375 +MSFT,1999-03-12,40.046875 +MSFT,1999-03-15,41.46875 +MSFT,1999-03-16,42.265625 +MSFT,1999-03-17,41.78125 +MSFT,1999-03-18,43.109375 +MSFT,1999-03-19,42.796875 +MSFT,1999-03-22,43.203125 +MSFT,1999-03-23,41.640625 +MSFT,1999-03-24,42.8125 +MSFT,1999-03-25,44.984375 +MSFT,1999-03-26,44.53125 +MSFT,1999-03-29,46.1875 +MSFT,1999-03-30,46.5 +MSFT,1999-03-31,44.8125 +MSFT,1999-04-01,46.34375 +MSFT,1999-04-05,47.46875 +MSFT,1999-04-06,47.03125 +MSFT,1999-04-07,46.65625 +MSFT,1999-04-08,47.28125 +MSFT,1999-04-09,47.125 +MSFT,1999-04-12,46.5 +MSFT,1999-04-13,45.0625 +MSFT,1999-04-14,42.9375 +MSFT,1999-04-15,44.4375 +MSFT,1999-04-16,43.3125 +MSFT,1999-04-19,40.5 +MSFT,1999-04-20,41.5625 +MSFT,1999-04-21,41.0 +MSFT,1999-04-22,42.46875 +MSFT,1999-04-23,43.0 +MSFT,1999-04-26,44.0 +MSFT,1999-04-27,42.0 +MSFT,1999-04-28,41.0625 +MSFT,1999-04-29,41.03125 +MSFT,1999-04-30,40.65625 +MSFT,1999-05-03,39.9375 +MSFT,1999-05-04,39.03125 +MSFT,1999-05-05,39.5625 +MSFT,1999-05-06,38.96875 +MSFT,1999-05-07,39.53125 +MSFT,1999-05-10,39.84375 +MSFT,1999-05-11,39.9375 +MSFT,1999-05-12,40.25 +MSFT,1999-05-13,39.5625 +MSFT,1999-05-14,38.4375 +MSFT,1999-05-17,39.5625 +MSFT,1999-05-18,39.34375 +MSFT,1999-05-19,39.65625 +MSFT,1999-05-20,39.21875 +MSFT,1999-05-21,38.78125 +MSFT,1999-05-24,38.625 +MSFT,1999-05-25,38.125 +MSFT,1999-05-26,39.25 +MSFT,1999-05-27,39.1875 +MSFT,1999-05-28,40.34375 +MSFT,1999-06-01,39.25 +MSFT,1999-06-02,39.21875 +MSFT,1999-06-03,38.1875 +MSFT,1999-06-04,39.78125 +MSFT,1999-06-07,40.125 +MSFT,1999-06-08,39.6875 +MSFT,1999-06-09,41.15625 +MSFT,1999-06-10,39.9375 +MSFT,1999-06-11,39.0625 +MSFT,1999-06-14,38.78125 +MSFT,1999-06-15,38.84375 +MSFT,1999-06-16,40.5 +MSFT,1999-06-17,41.4375 +MSFT,1999-06-18,42.5 +MSFT,1999-06-21,44.46875 +MSFT,1999-06-22,43.25 +MSFT,1999-06-23,43.0 +MSFT,1999-06-24,42.3125 +MSFT,1999-06-25,42.46875 +MSFT,1999-06-28,43.375 +MSFT,1999-06-29,44.0 +MSFT,1999-06-30,45.09375 +MSFT,1999-07-01,45.59375 +MSFT,1999-07-02,46.0 +MSFT,1999-07-06,44.78125 +MSFT,1999-07-07,46.15625 +MSFT,1999-07-08,46.28125 +MSFT,1999-07-09,46.625 +MSFT,1999-07-12,47.09375 +MSFT,1999-07-13,46.8125 +MSFT,1999-07-14,47.46875 +MSFT,1999-07-15,47.1875 +MSFT,1999-07-16,49.71875 +MSFT,1999-07-19,49.1875 +MSFT,1999-07-20,46.65625 +MSFT,1999-07-21,47.34375 +MSFT,1999-07-22,45.53125 +MSFT,1999-07-23,45.125 +MSFT,1999-07-26,43.8125 +MSFT,1999-07-27,44.40625 +MSFT,1999-07-28,45.0 +MSFT,1999-07-29,43.46875 +MSFT,1999-07-30,42.90625 +MSFT,1999-08-02,42.40625 +MSFT,1999-08-03,42.375 +MSFT,1999-08-04,42.46875 +MSFT,1999-08-05,42.875 +MSFT,1999-08-06,42.5625 +MSFT,1999-08-09,41.90625 +MSFT,1999-08-10,41.46875 +MSFT,1999-08-11,42.09375 +MSFT,1999-08-12,40.875 +MSFT,1999-08-13,42.34375 +MSFT,1999-08-16,42.15625 +MSFT,1999-08-17,42.28125 +MSFT,1999-08-18,42.5 +MSFT,1999-08-19,41.90625 +MSFT,1999-08-20,41.6875 +MSFT,1999-08-23,43.21875 +MSFT,1999-08-24,46.09375 +MSFT,1999-08-25,47.65625 +MSFT,1999-08-26,47.3125 +MSFT,1999-08-27,46.625 +MSFT,1999-08-30,46.125 +MSFT,1999-08-31,46.28125 +MSFT,1999-09-01,46.1875 +MSFT,1999-09-02,45.90625 +MSFT,1999-09-03,47.9375 +MSFT,1999-09-07,47.125 +MSFT,1999-09-08,46.125 +MSFT,1999-09-09,47.03125 +MSFT,1999-09-10,47.5 +MSFT,1999-09-13,46.9375 +MSFT,1999-09-14,47.53125 +MSFT,1999-09-15,46.3125 +MSFT,1999-09-16,47.0 +MSFT,1999-09-17,48.21875 +MSFT,1999-09-20,48.78125 +MSFT,1999-09-21,47.3125 +MSFT,1999-09-22,48.03125 +MSFT,1999-09-23,45.59375 +MSFT,1999-09-24,45.46875 +MSFT,1999-09-27,45.71875 +MSFT,1999-09-28,46.0625 +MSFT,1999-09-29,44.75 +MSFT,1999-09-30,45.28125 +MSFT,1999-10-01,44.9921875 +MSFT,1999-10-04,46.28125 +MSFT,1999-10-05,45.90625 +MSFT,1999-10-06,46.84375 +MSFT,1999-10-07,46.875 +MSFT,1999-10-08,47.46875 +MSFT,1999-10-11,47.15625 +MSFT,1999-10-12,46.28125 +MSFT,1999-10-13,45.53125 +MSFT,1999-10-14,45.34375 +MSFT,1999-10-15,44.03125 +MSFT,1999-10-18,43.9375 +MSFT,1999-10-19,43.15625 +MSFT,1999-10-20,46.125 +MSFT,1999-10-21,46.53125 +MSFT,1999-10-22,46.34375 +MSFT,1999-10-25,46.21875 +MSFT,1999-10-26,46.1875 +MSFT,1999-10-27,45.4375 +MSFT,1999-10-28,44.9375 +MSFT,1999-10-29,46.28125 +MSFT,1999-11-01,46.1875 +MSFT,1999-11-02,46.28125 +MSFT,1999-11-03,46.0 +MSFT,1999-11-04,45.875 +MSFT,1999-11-05,45.78125 +MSFT,1999-11-08,44.96875 +MSFT,1999-11-09,44.4375 +MSFT,1999-11-10,43.5625 +MSFT,1999-11-11,44.8125 +MSFT,1999-11-12,44.59375 +MSFT,1999-11-15,43.5 +MSFT,1999-11-16,43.65625 +MSFT,1999-11-17,42.5 +MSFT,1999-11-18,42.46875 +MSFT,1999-11-19,43.0 +MSFT,1999-11-22,44.90625 +MSFT,1999-11-23,44.8125 +MSFT,1999-11-24,45.84375 +MSFT,1999-11-26,45.5625 +MSFT,1999-11-29,45.09375 +MSFT,1999-11-30,45.5234375 +MSFT,1999-12-01,46.59375 +MSFT,1999-12-02,47.40625 +MSFT,1999-12-03,48.0625 +MSFT,1999-12-06,47.71875 +MSFT,1999-12-07,46.5 +MSFT,1999-12-08,45.875 +MSFT,1999-12-09,46.375 +MSFT,1999-12-10,46.9375 +MSFT,1999-12-13,48.3125 +MSFT,1999-12-14,49.34375 +MSFT,1999-12-15,54.21875 +MSFT,1999-12-16,56.84375 +MSFT,1999-12-17,57.625 +MSFT,1999-12-20,56.375 +MSFT,1999-12-21,57.9375 +MSFT,1999-12-22,58.78125 +MSFT,1999-12-23,58.71875 +MSFT,1999-12-27,59.5625 +MSFT,1999-12-28,58.75 +MSFT,1999-12-29,58.96875 +MSFT,1999-12-30,58.8125 +MSFT,1999-12-31,58.375 +MSFT,2000-01-03,58.28125 +MSFT,2000-01-04,56.3125 +MSFT,2000-01-05,56.90625 +MSFT,2000-01-06,55.0 +MSFT,2000-01-07,55.71875 +MSFT,2000-01-10,56.125 +MSFT,2000-01-11,54.6875 +MSFT,2000-01-12,52.90625 +MSFT,2000-01-13,53.90625 +MSFT,2000-01-14,56.125 +MSFT,2000-01-18,57.65625 +MSFT,2000-01-19,53.5 +MSFT,2000-01-20,53.0 +MSFT,2000-01-21,51.875 +MSFT,2000-01-24,50.625 +MSFT,2000-01-25,51.40625 +MSFT,2000-01-26,49.6875 +MSFT,2000-01-27,49.375 +MSFT,2000-01-28,49.125 +MSFT,2000-01-31,48.9375 +MSFT,2000-02-01,51.46875 +MSFT,2000-02-02,50.40625 +MSFT,2000-02-03,51.8125 +MSFT,2000-02-04,53.28125 +MSFT,2000-02-07,53.3125 +MSFT,2000-02-08,54.96875 +MSFT,2000-02-09,52.0 +MSFT,2000-02-10,53.0 +MSFT,2000-02-11,49.96875 +MSFT,2000-02-14,49.8125 +MSFT,2000-02-15,49.28125 +MSFT,2000-02-16,48.8125 +MSFT,2000-02-17,49.8125 +MSFT,2000-02-18,47.53125 +MSFT,2000-02-22,46.90625 +MSFT,2000-02-23,47.125 +MSFT,2000-02-24,47.375 +MSFT,2000-02-25,45.65625 +MSFT,2000-02-28,45.78125 +MSFT,2000-02-29,44.6875 +MSFT,2000-03-01,45.40625 +MSFT,2000-03-02,46.6875 +MSFT,2000-03-03,48.0625 +MSFT,2000-03-06,45.3125 +MSFT,2000-03-07,46.4375 +MSFT,2000-03-08,47.78125 +MSFT,2000-03-09,50.0 +MSFT,2000-03-10,50.5 +MSFT,2000-03-13,49.0 +MSFT,2000-03-14,47.5625 +MSFT,2000-03-15,47.6875 +MSFT,2000-03-16,47.6875 +MSFT,2000-03-17,49.6875 +MSFT,2000-03-20,48.6875 +MSFT,2000-03-21,51.375 +MSFT,2000-03-22,51.625 +MSFT,2000-03-23,55.9375 +MSFT,2000-03-24,55.84375 +MSFT,2000-03-27,52.03125 +MSFT,2000-03-28,52.15625 +MSFT,2000-03-29,53.59375 +MSFT,2000-03-30,51.6875 +MSFT,2000-03-31,53.125 +MSFT,2000-04-03,45.4375 +MSFT,2000-04-04,44.28125 +MSFT,2000-04-05,43.1875 +MSFT,2000-04-06,43.0 +MSFT,2000-04-07,44.53125 +MSFT,2000-04-10,43.03125 +MSFT,2000-04-11,41.9375 +MSFT,2000-04-12,39.6875 +MSFT,2000-04-13,39.625 +MSFT,2000-04-14,37.0625 +MSFT,2000-04-17,37.9375 +MSFT,2000-04-18,40.28125 +MSFT,2000-04-19,39.34375 +MSFT,2000-04-20,39.46875 +MSFT,2000-04-24,33.3125 +MSFT,2000-04-25,34.6875 +MSFT,2000-04-26,34.0 +MSFT,2000-04-27,34.90625 +MSFT,2000-04-28,34.875 +MSFT,2000-05-01,36.71875 +MSFT,2000-05-02,34.9375 +MSFT,2000-05-03,35.28125 +MSFT,2000-05-04,35.21875 +MSFT,2000-05-05,35.5625 +MSFT,2000-05-08,34.90625 +MSFT,2000-05-09,33.90625 +MSFT,2000-05-10,33.09375 +MSFT,2000-05-11,33.9375 +MSFT,2000-05-12,34.40625 +MSFT,2000-05-15,34.6875 +MSFT,2000-05-16,34.75 +MSFT,2000-05-17,33.84375 +MSFT,2000-05-18,33.09375 +MSFT,2000-05-19,32.53125 +MSFT,2000-05-22,32.09375 +MSFT,2000-05-23,31.59375 +MSFT,2000-05-24,32.78125 +MSFT,2000-05-25,30.75 +MSFT,2000-05-26,30.71875 +MSFT,2000-05-30,31.6875 +MSFT,2000-05-31,31.28125 +MSFT,2000-06-01,32.28125 +MSFT,2000-06-02,33.15625 +MSFT,2000-06-05,33.4375 +MSFT,2000-06-06,34.8125 +MSFT,2000-06-07,35.25 +MSFT,2000-06-08,34.40625 +MSFT,2000-06-09,34.40625 +MSFT,2000-06-12,33.4375 +MSFT,2000-06-13,33.9375 +MSFT,2000-06-14,35.25 +MSFT,2000-06-15,36.1875 +MSFT,2000-06-16,36.28125 +MSFT,2000-06-19,36.84375 +MSFT,2000-06-20,37.46875 +MSFT,2000-06-21,40.34375 +MSFT,2000-06-22,39.9375 +MSFT,2000-06-23,38.84375 +MSFT,2000-06-26,39.75 +MSFT,2000-06-27,39.40625 +MSFT,2000-06-28,39.46875 +MSFT,2000-06-29,38.59375 +MSFT,2000-06-30,40.0 +MSFT,2000-07-03,40.0 +MSFT,2000-07-05,39.25 +MSFT,2000-07-06,40.46875 +MSFT,2000-07-07,41.0 +MSFT,2000-07-10,39.71875 +MSFT,2000-07-11,39.5625 +MSFT,2000-07-12,40.15625 +MSFT,2000-07-13,39.96875 +MSFT,2000-07-14,39.46875 +MSFT,2000-07-17,39.09375 +MSFT,2000-07-18,39.25 +MSFT,2000-07-19,36.5625 +MSFT,2000-07-20,37.40625 +MSFT,2000-07-21,36.15625 +MSFT,2000-07-24,35.28125 +MSFT,2000-07-25,34.5 +MSFT,2000-07-26,33.90625 +MSFT,2000-07-27,34.6875 +MSFT,2000-07-28,34.84375 +MSFT,2000-07-31,34.90625 +MSFT,2000-08-01,34.34375 +MSFT,2000-08-02,34.6875 +MSFT,2000-08-03,35.125 +MSFT,2000-08-04,34.5625 +MSFT,2000-08-07,35.0 +MSFT,2000-08-08,37.0625 +MSFT,2000-08-09,37.125 +MSFT,2000-08-10,36.3125 +MSFT,2000-08-11,36.21875 +MSFT,2000-08-14,36.09375 +MSFT,2000-08-15,35.8125 +MSFT,2000-08-16,35.5 +MSFT,2000-08-17,35.78125 +MSFT,2000-08-18,35.5 +MSFT,2000-08-21,35.3125 +MSFT,2000-08-22,35.625 +MSFT,2000-08-23,35.375 +MSFT,2000-08-24,35.5625 +MSFT,2000-08-25,35.3125 +MSFT,2000-08-28,35.65625 +MSFT,2000-08-29,35.46875 +MSFT,2000-08-30,35.0 +MSFT,2000-08-31,34.90625 +MSFT,2000-09-01,35.09375 +MSFT,2000-09-05,35.0625 +MSFT,2000-09-06,34.71875 +MSFT,2000-09-07,35.03125 +MSFT,2000-09-08,34.65625 +MSFT,2000-09-11,34.40625 +MSFT,2000-09-12,34.0625 +MSFT,2000-09-13,34.125 +MSFT,2000-09-14,32.90625 +MSFT,2000-09-15,32.09375 +MSFT,2000-09-18,31.5 +MSFT,2000-09-19,32.5 +MSFT,2000-09-20,32.125 +MSFT,2000-09-21,32.09375 +MSFT,2000-09-22,31.625 +MSFT,2000-09-25,30.625 +MSFT,2000-09-26,31.34375 +MSFT,2000-09-27,30.3125 +MSFT,2000-09-28,30.65625 +MSFT,2000-09-29,30.15625 +MSFT,2000-10-02,29.5625 +MSFT,2000-10-03,28.28125 +MSFT,2000-10-04,27.71875 +MSFT,2000-10-05,27.6875 +MSFT,2000-10-06,27.78125 +MSFT,2000-10-09,27.09375 +MSFT,2000-10-10,27.28125 +MSFT,2000-10-11,27.875 +MSFT,2000-10-12,27.1875 +MSFT,2000-10-13,26.875 +MSFT,2000-10-16,25.1875 +MSFT,2000-10-17,25.21875 +MSFT,2000-10-18,25.875 +MSFT,2000-10-19,30.9375 +MSFT,2000-10-20,32.59375 +MSFT,2000-10-23,31.0625 +MSFT,2000-10-24,30.75 +MSFT,2000-10-25,30.625 +MSFT,2000-10-26,32.21875 +MSFT,2000-10-27,33.84375 +MSFT,2000-10-30,34.53125 +MSFT,2000-10-31,34.4375 +MSFT,2000-11-01,34.8125 +MSFT,2000-11-02,35.15625 +MSFT,2000-11-03,34.125 +MSFT,2000-11-06,34.75 +MSFT,2000-11-07,35.25 +MSFT,2000-11-08,34.71875 +MSFT,2000-11-09,35.4375 +MSFT,2000-11-10,33.6875 +MSFT,2000-11-13,33.21875 +MSFT,2000-11-14,34.40625 +MSFT,2000-11-15,35.03125 +MSFT,2000-11-16,34.46875 +MSFT,2000-11-17,34.53125 +MSFT,2000-11-20,33.59375 +MSFT,2000-11-21,33.875 +MSFT,2000-11-22,34.125 +MSFT,2000-11-24,34.96875 +MSFT,2000-11-27,35.34375 +MSFT,2000-11-28,33.5 +MSFT,2000-11-29,32.53125 +MSFT,2000-11-30,28.6875 +MSFT,2000-12-01,28.3125 +MSFT,2000-12-04,28.21875 +MSFT,2000-12-05,29.9375 +MSFT,2000-12-06,28.34375 +MSFT,2000-12-07,26.5625 +MSFT,2000-12-08,27.21875 +MSFT,2000-12-11,29.03125 +MSFT,2000-12-12,29.1875 +MSFT,2000-12-13,28.625 +MSFT,2000-12-14,27.75 +MSFT,2000-12-15,24.59375 +MSFT,2000-12-18,23.90625 +MSFT,2000-12-19,22.40625 +MSFT,2000-12-20,20.75 +MSFT,2000-12-21,21.71875 +MSFT,2000-12-22,23.21875 +MSFT,2000-12-26,23.4375 +MSFT,2000-12-27,23.21875 +MSFT,2000-12-28,22.28125 +MSFT,2000-12-29,21.6875 +MSFT,2001-01-02,21.6875 +MSFT,2001-01-03,23.96875 +MSFT,2001-01-04,24.21875 +MSFT,2001-01-05,24.5625 +MSFT,2001-01-08,24.46875 +MSFT,2001-01-09,25.90625 +MSFT,2001-01-10,26.4375 +MSFT,2001-01-11,27.5 +MSFT,2001-01-12,26.75 +MSFT,2001-01-16,26.28125 +MSFT,2001-01-17,26.46875 +MSFT,2001-01-18,27.75 +MSFT,2001-01-19,30.5 +MSFT,2001-01-22,30.0625 +MSFT,2001-01-23,30.28125 +MSFT,2001-01-24,31.46875 +MSFT,2001-01-25,30.90625 +MSFT,2001-01-26,32.0 +MSFT,2001-01-29,32.25 +MSFT,2001-01-30,31.6875 +MSFT,2001-01-31,30.53125 +MSFT,2001-02-01,31.1875 +MSFT,2001-02-02,30.40625 +MSFT,2001-02-05,30.96875 +MSFT,2001-02-06,31.28125 +MSFT,2001-02-07,32.34375 +MSFT,2001-02-08,31.125 +MSFT,2001-02-09,29.5625 +MSFT,2001-02-12,29.375 +MSFT,2001-02-13,29.09375 +MSFT,2001-02-14,29.1875 +MSFT,2001-02-15,29.40625 +MSFT,2001-02-16,28.65625 +MSFT,2001-02-20,27.9375 +MSFT,2001-02-21,28.125 +MSFT,2001-02-22,27.59375 +MSFT,2001-02-23,28.375 +MSFT,2001-02-26,29.78125 +MSFT,2001-02-27,29.6875 +MSFT,2001-02-28,29.5 +MSFT,2001-03-01,29.6796875 +MSFT,2001-03-02,28.34375 +MSFT,2001-03-05,28.71875 +MSFT,2001-03-06,29.71875 +MSFT,2001-03-07,30.34375 +MSFT,2001-03-08,29.625 +MSFT,2001-03-09,28.34375 +MSFT,2001-03-12,25.96875 +MSFT,2001-03-13,27.09375 +MSFT,2001-03-14,27.0 +MSFT,2001-03-15,26.84375 +MSFT,2001-03-16,27.28125 +MSFT,2001-03-19,27.15625 +MSFT,2001-03-20,26.34375 +MSFT,2001-03-21,25.03125 +MSFT,2001-03-22,27.0 +MSFT,2001-03-23,28.28125 +MSFT,2001-03-26,28.03125 +MSFT,2001-03-27,29.125 +MSFT,2001-03-28,27.78125 +MSFT,2001-03-29,27.6875 +MSFT,2001-03-30,27.34375 +MSFT,2001-04-02,27.90625 +MSFT,2001-04-03,26.6875 +MSFT,2001-04-04,25.96875 +MSFT,2001-04-05,28.375 +MSFT,2001-04-06,28.09375 +MSFT,2001-04-09,28.575000762939453 +MSFT,2001-04-10,29.84000015258789 +MSFT,2001-04-11,30.020000457763672 +MSFT,2001-04-12,31.09000015258789 +MSFT,2001-04-16,30.395000457763672 +MSFT,2001-04-17,30.739999771118164 +MSFT,2001-04-18,32.71500015258789 +MSFT,2001-04-19,34.02000045776367 +MSFT,2001-04-20,34.5 +MSFT,2001-04-23,34.125 +MSFT,2001-04-24,33.775001525878906 +MSFT,2001-04-25,34.845001220703125 +MSFT,2001-04-26,34.564998626708984 +MSFT,2001-04-27,33.560001373291016 +MSFT,2001-04-30,33.875 +MSFT,2001-05-01,35.084999084472656 +MSFT,2001-05-02,34.880001068115234 +MSFT,2001-05-03,34.26499938964844 +MSFT,2001-05-04,35.375 +MSFT,2001-05-07,35.689998626708984 +MSFT,2001-05-08,36.029998779296875 +MSFT,2001-05-09,35.20000076293945 +MSFT,2001-05-10,35.0 +MSFT,2001-05-11,34.70000076293945 +MSFT,2001-05-14,34.36000061035156 +MSFT,2001-05-15,34.1349983215332 +MSFT,2001-05-16,34.58000183105469 +MSFT,2001-05-17,34.084999084472656 +MSFT,2001-05-18,34.04499816894531 +MSFT,2001-05-21,34.39500045776367 +MSFT,2001-05-22,35.154998779296875 +MSFT,2001-05-23,34.849998474121094 +MSFT,2001-05-24,35.86000061035156 +MSFT,2001-05-25,35.45500183105469 +MSFT,2001-05-29,35.16999816894531 +MSFT,2001-05-30,34.595001220703125 +MSFT,2001-05-31,34.59000015258789 +MSFT,2001-06-01,35.16999816894531 +MSFT,2001-06-04,35.38999938964844 +MSFT,2001-06-05,36.29999923706055 +MSFT,2001-06-06,36.18000030517578 +MSFT,2001-06-07,36.84000015258789 +MSFT,2001-06-08,36.595001220703125 +MSFT,2001-06-11,36.060001373291016 +MSFT,2001-06-12,36.040000915527344 +MSFT,2001-06-13,35.345001220703125 +MSFT,2001-06-14,34.45000076293945 +MSFT,2001-06-15,34.0099983215332 +MSFT,2001-06-18,33.439998626708984 +MSFT,2001-06-19,33.65999984741211 +MSFT,2001-06-20,34.70500183105469 +MSFT,2001-06-21,34.91999816894531 +MSFT,2001-06-22,34.415000915527344 +MSFT,2001-06-25,34.42499923706055 +MSFT,2001-06-26,35.06999969482422 +MSFT,2001-06-27,35.56999969482422 +MSFT,2001-06-28,36.369998931884766 +MSFT,2001-06-29,36.5 +MSFT,2001-07-02,35.29999923706055 +MSFT,2001-07-03,35.23500061035156 +MSFT,2001-07-05,34.255001068115234 +MSFT,2001-07-06,33.029998779296875 +MSFT,2001-07-09,32.845001220703125 +MSFT,2001-07-10,32.2400016784668 +MSFT,2001-07-11,33.25 +MSFT,2001-07-12,35.79999923706055 +MSFT,2001-07-13,35.66999816894531 +MSFT,2001-07-16,35.59000015258789 +MSFT,2001-07-17,35.90999984741211 +MSFT,2001-07-18,35.28499984741211 +MSFT,2001-07-19,36.28499984741211 +MSFT,2001-07-20,34.59000015258789 +MSFT,2001-07-23,33.54499816894531 +MSFT,2001-07-24,33.15999984741211 +MSFT,2001-07-25,33.7400016784668 +MSFT,2001-07-26,33.29499816894531 +MSFT,2001-07-27,32.73500061035156 +MSFT,2001-07-30,32.900001525878906 +MSFT,2001-07-31,33.095001220703125 +MSFT,2001-08-01,33.23500061035156 +MSFT,2001-08-02,33.724998474121094 +MSFT,2001-08-03,33.44499969482422 +MSFT,2001-08-06,33.064998626708984 +MSFT,2001-08-07,33.17499923706055 +MSFT,2001-08-08,32.43000030517578 +MSFT,2001-08-09,32.505001068115234 +MSFT,2001-08-10,32.7599983215332 +MSFT,2001-08-13,32.915000915527344 +MSFT,2001-08-14,32.345001220703125 +MSFT,2001-08-15,31.600000381469727 +MSFT,2001-08-16,32.310001373291016 +MSFT,2001-08-17,30.940000534057617 +MSFT,2001-08-20,31.350000381469727 +MSFT,2001-08-21,30.389999389648438 +MSFT,2001-08-22,30.329999923706055 +MSFT,2001-08-23,29.559999465942383 +MSFT,2001-08-24,31.024999618530273 +MSFT,2001-08-27,31.155000686645508 +MSFT,2001-08-28,30.3700008392334 +MSFT,2001-08-29,30.125 +MSFT,2001-08-30,28.469999313354492 +MSFT,2001-08-31,28.524999618530273 +MSFT,2001-09-04,28.049999237060547 +MSFT,2001-09-05,28.8700008392334 +MSFT,2001-09-06,28.010000228881836 +MSFT,2001-09-07,27.700000762939453 +MSFT,2001-09-10,28.790000915527344 +MSFT,2001-09-17,26.454999923706055 +MSFT,2001-09-18,27.15999984741211 +MSFT,2001-09-19,26.934999465942383 +MSFT,2001-09-20,25.3799991607666 +MSFT,2001-09-21,24.854999542236328 +MSFT,2001-09-24,26.0049991607666 +MSFT,2001-09-25,25.649999618530273 +MSFT,2001-09-26,25.135000228881836 +MSFT,2001-09-27,24.979999542236328 +MSFT,2001-09-28,25.584999084472656 +MSFT,2001-10-01,25.895000457763672 +MSFT,2001-10-02,26.524999618530273 +MSFT,2001-10-03,28.114999771118164 +MSFT,2001-10-04,28.219999313354492 +MSFT,2001-10-05,28.860000610351562 +MSFT,2001-10-08,29.020000457763672 +MSFT,2001-10-09,27.280000686645508 +MSFT,2001-10-10,27.7549991607666 +MSFT,2001-10-11,28.15999984741211 +MSFT,2001-10-12,28.190000534057617 +MSFT,2001-10-15,29.030000686645508 +MSFT,2001-10-16,29.225000381469727 +MSFT,2001-10-17,28.014999389648438 +MSFT,2001-10-18,28.375 +MSFT,2001-10-19,28.950000762939453 +MSFT,2001-10-22,30.079999923706055 +MSFT,2001-10-23,30.21500015258789 +MSFT,2001-10-24,30.65999984741211 +MSFT,2001-10-25,31.280000686645508 +MSFT,2001-10-26,31.100000381469727 +MSFT,2001-10-29,29.81999969482422 +MSFT,2001-10-30,29.440000534057617 +MSFT,2001-10-31,29.075000762939453 +MSFT,2001-11-01,30.920000076293945 +MSFT,2001-11-02,30.700000762939453 +MSFT,2001-11-05,31.635000228881836 +MSFT,2001-11-06,32.38999938964844 +MSFT,2001-11-07,32.125 +MSFT,2001-11-08,32.209999084472656 +MSFT,2001-11-09,32.60499954223633 +MSFT,2001-11-12,32.89500045776367 +MSFT,2001-11-13,33.95000076293945 +MSFT,2001-11-14,32.974998474121094 +MSFT,2001-11-15,33.060001373291016 +MSFT,2001-11-16,32.875 +MSFT,2001-11-19,33.27000045776367 +MSFT,2001-11-20,32.70000076293945 +MSFT,2001-11-21,32.025001525878906 +MSFT,2001-11-23,32.35499954223633 +MSFT,2001-11-26,32.56999969482422 +MSFT,2001-11-27,31.8700008392334 +MSFT,2001-11-28,31.399999618530273 +MSFT,2001-11-29,32.41999816894531 +MSFT,2001-11-30,32.10499954223633 +MSFT,2001-12-03,32.3849983215332 +MSFT,2001-12-04,33.0 +MSFT,2001-12-05,34.04999923706055 +MSFT,2001-12-06,34.32500076293945 +MSFT,2001-12-07,33.915000915527344 +MSFT,2001-12-10,33.529998779296875 +MSFT,2001-12-11,33.65999984741211 +MSFT,2001-12-12,33.974998474121094 +MSFT,2001-12-13,33.1349983215332 +MSFT,2001-12-14,33.720001220703125 +MSFT,2001-12-17,34.4900016784668 +MSFT,2001-12-18,34.6349983215332 +MSFT,2001-12-19,34.744998931884766 +MSFT,2001-12-20,33.380001068115234 +MSFT,2001-12-21,33.77000045776367 +MSFT,2001-12-24,33.6349983215332 +MSFT,2001-12-26,33.84000015258789 +MSFT,2001-12-27,33.92499923706055 +MSFT,2001-12-28,33.935001373291016 +MSFT,2001-12-31,33.125 +MSFT,2002-01-02,33.52000045776367 +MSFT,2002-01-03,34.6150016784668 +MSFT,2002-01-04,34.45000076293945 +MSFT,2002-01-07,34.279998779296875 +MSFT,2002-01-08,34.689998626708984 +MSFT,2002-01-09,34.35499954223633 +MSFT,2002-01-10,34.63999938964844 +MSFT,2002-01-11,34.30500030517578 +MSFT,2002-01-14,34.23500061035156 +MSFT,2002-01-15,34.775001525878906 +MSFT,2002-01-16,33.935001373291016 +MSFT,2002-01-17,34.93000030517578 +MSFT,2002-01-18,33.04999923706055 +MSFT,2002-01-22,32.22999954223633 +MSFT,2002-01-23,31.8700008392334 +MSFT,2002-01-24,32.29999923706055 +MSFT,2002-01-25,31.899999618530273 +MSFT,2002-01-28,31.90999984741211 +MSFT,2002-01-29,31.15999984741211 +MSFT,2002-01-30,31.424999237060547 +MSFT,2002-01-31,31.854999542236328 +MSFT,2002-02-01,31.329999923706055 +MSFT,2002-02-04,30.559999465942383 +MSFT,2002-02-05,30.575000762939453 +MSFT,2002-02-06,30.200000762939453 +MSFT,2002-02-07,29.899999618530273 +MSFT,2002-02-08,30.325000762939453 +MSFT,2002-02-11,30.565000534057617 +MSFT,2002-02-12,30.06999969482422 +MSFT,2002-02-13,30.90999984741211 +MSFT,2002-02-14,30.84000015258789 +MSFT,2002-02-15,30.114999771118164 +MSFT,2002-02-19,29.46500015258789 +MSFT,2002-02-20,29.950000762939453 +MSFT,2002-02-21,29.024999618530273 +MSFT,2002-02-22,28.9950008392334 +MSFT,2002-02-25,29.540000915527344 +MSFT,2002-02-26,29.274999618530273 +MSFT,2002-02-27,29.19499969482422 +MSFT,2002-02-28,29.170000076293945 +MSFT,2002-03-01,30.684999465942383 +MSFT,2002-03-04,31.649999618530273 +MSFT,2002-03-05,31.540000915527344 +MSFT,2002-03-06,31.815000534057617 +MSFT,2002-03-07,31.360000610351562 +MSFT,2002-03-08,31.975000381469727 +MSFT,2002-03-11,32.16999816894531 +MSFT,2002-03-12,31.270000457763672 +MSFT,2002-03-13,31.049999237060547 +MSFT,2002-03-14,30.610000610351562 +MSFT,2002-03-15,31.2450008392334 +MSFT,2002-03-18,31.06999969482422 +MSFT,2002-03-19,31.114999771118164 +MSFT,2002-03-20,30.049999237060547 +MSFT,2002-03-21,30.68000030517578 +MSFT,2002-03-22,30.225000381469727 +MSFT,2002-03-25,29.614999771118164 +MSFT,2002-03-26,29.540000915527344 +MSFT,2002-03-27,29.719999313354492 +MSFT,2002-03-28,30.155000686645508 +MSFT,2002-04-01,30.190000534057617 +MSFT,2002-04-02,28.639999389648438 +MSFT,2002-04-03,28.165000915527344 +MSFT,2002-04-04,28.225000381469727 +MSFT,2002-04-05,27.934999465942383 +MSFT,2002-04-08,28.610000610351562 +MSFT,2002-04-09,27.434999465942383 +MSFT,2002-04-10,28.149999618530273 +MSFT,2002-04-11,27.395000457763672 +MSFT,2002-04-12,27.96500015258789 +MSFT,2002-04-15,27.844999313354492 +MSFT,2002-04-16,28.905000686645508 +MSFT,2002-04-17,28.315000534057617 +MSFT,2002-04-18,28.184999465942383 +MSFT,2002-04-19,28.600000381469727 +MSFT,2002-04-22,27.795000076293945 +MSFT,2002-04-23,26.9950008392334 +MSFT,2002-04-24,26.510000228881836 +MSFT,2002-04-25,26.864999771118164 +MSFT,2002-04-26,25.75 +MSFT,2002-04-29,26.1200008392334 +MSFT,2002-04-30,26.1299991607666 +MSFT,2002-05-01,26.375 +MSFT,2002-05-02,25.604999542236328 +MSFT,2002-05-03,24.780000686645508 +MSFT,2002-05-06,24.309999465942383 +MSFT,2002-05-07,24.735000610351562 +MSFT,2002-05-08,27.485000610351562 +MSFT,2002-05-09,26.059999465942383 +MSFT,2002-05-10,25.024999618530273 +MSFT,2002-05-13,26.344999313354492 +MSFT,2002-05-14,27.440000534057617 +MSFT,2002-05-15,27.375 +MSFT,2002-05-16,27.8700008392334 +MSFT,2002-05-17,28.014999389648438 +MSFT,2002-05-20,27.0049991607666 +MSFT,2002-05-21,26.094999313354492 +MSFT,2002-05-22,26.844999313354492 +MSFT,2002-05-23,27.40999984741211 +MSFT,2002-05-24,26.6299991607666 +MSFT,2002-05-28,26.15999984741211 +MSFT,2002-05-29,26.024999618530273 +MSFT,2002-05-30,26.31999969482422 +MSFT,2002-05-31,25.454999923706055 +MSFT,2002-06-03,24.709999084472656 +MSFT,2002-06-04,24.989999771118164 +MSFT,2002-06-05,25.829999923706055 +MSFT,2002-06-06,25.950000762939453 +MSFT,2002-06-07,25.989999771118164 +MSFT,2002-06-10,26.40999984741211 +MSFT,2002-06-11,26.28499984741211 +MSFT,2002-06-12,27.770000457763672 +MSFT,2002-06-13,27.110000610351562 +MSFT,2002-06-14,27.625 +MSFT,2002-06-17,27.84000015258789 +MSFT,2002-06-18,27.9950008392334 +MSFT,2002-06-19,27.18000030517578 +MSFT,2002-06-20,27.049999237060547 +MSFT,2002-06-21,26.139999389648438 +MSFT,2002-06-24,27.079999923706055 +MSFT,2002-06-25,26.475000381469727 +MSFT,2002-06-26,27.065000534057617 +MSFT,2002-06-27,27.459999084472656 +MSFT,2002-06-28,27.350000381469727 +MSFT,2002-07-01,26.329999923706055 +MSFT,2002-07-02,25.719999313354492 +MSFT,2002-07-03,25.920000076293945 +MSFT,2002-07-05,27.424999237060547 +MSFT,2002-07-08,26.459999084472656 +MSFT,2002-07-09,26.604999542236328 +MSFT,2002-07-10,26.1200008392334 +MSFT,2002-07-11,26.454999923706055 +MSFT,2002-07-12,25.93000030517578 +MSFT,2002-07-15,25.899999618530273 +MSFT,2002-07-16,25.625 +MSFT,2002-07-17,26.0 +MSFT,2002-07-18,25.55500030517578 +MSFT,2002-07-19,24.780000686645508 +MSFT,2002-07-22,23.7549991607666 +MSFT,2002-07-23,21.5049991607666 +MSFT,2002-07-24,23.114999771118164 +MSFT,2002-07-25,21.415000915527344 +MSFT,2002-07-26,22.674999237060547 +MSFT,2002-07-29,24.125 +MSFT,2002-07-30,24.049999237060547 +MSFT,2002-07-31,23.989999771118164 +MSFT,2002-08-01,22.875 +MSFT,2002-08-02,22.204999923706055 +MSFT,2002-08-05,21.9950008392334 +MSFT,2002-08-06,22.834999084472656 +MSFT,2002-08-07,23.545000076293945 +MSFT,2002-08-08,24.454999923706055 +MSFT,2002-08-09,24.059999465942383 +MSFT,2002-08-12,24.235000610351562 +MSFT,2002-08-13,23.530000686645508 +MSFT,2002-08-14,24.854999542236328 +MSFT,2002-08-15,24.885000228881836 +MSFT,2002-08-16,25.0 +MSFT,2002-08-19,26.0 +MSFT,2002-08-20,25.520000457763672 +MSFT,2002-08-21,26.139999389648438 +MSFT,2002-08-22,26.614999771118164 +MSFT,2002-08-23,26.110000610351562 +MSFT,2002-08-26,26.049999237060547 +MSFT,2002-08-27,25.420000076293945 +MSFT,2002-08-28,24.690000534057617 +MSFT,2002-08-29,25.290000915527344 +MSFT,2002-08-30,24.540000915527344 +MSFT,2002-09-03,23.510000228881836 +MSFT,2002-09-04,24.104999542236328 +MSFT,2002-09-05,22.954999923706055 +MSFT,2002-09-06,23.90999984741211 +MSFT,2002-09-09,24.350000381469727 +MSFT,2002-09-10,24.895000457763672 +MSFT,2002-09-11,24.290000915527344 +MSFT,2002-09-12,23.575000762939453 +MSFT,2002-09-13,23.954999923706055 +MSFT,2002-09-16,23.889999389648438 +MSFT,2002-09-17,23.645000457763672 +MSFT,2002-09-18,23.875 +MSFT,2002-09-19,23.600000381469727 +MSFT,2002-09-20,23.729999542236328 +MSFT,2002-09-23,22.614999771118164 +MSFT,2002-09-24,22.81999969482422 +MSFT,2002-09-25,23.2549991607666 +MSFT,2002-09-26,23.100000381469727 +MSFT,2002-09-27,22.625 +MSFT,2002-09-30,21.8700008392334 +MSFT,2002-10-01,23.114999771118164 +MSFT,2002-10-02,22.80500030517578 +MSFT,2002-10-03,22.399999618530273 +MSFT,2002-10-04,21.885000228881836 +MSFT,2002-10-07,22.024999618530273 +MSFT,2002-10-08,22.4950008392334 +MSFT,2002-10-09,21.9950008392334 +MSFT,2002-10-10,23.190000534057617 +MSFT,2002-10-11,24.434999465942383 +MSFT,2002-10-14,24.645000457763672 +MSFT,2002-10-15,26.145000457763672 +MSFT,2002-10-16,25.204999923706055 +MSFT,2002-10-17,25.385000228881836 +MSFT,2002-10-18,26.575000762939453 +MSFT,2002-10-21,26.2549991607666 +MSFT,2002-10-22,25.834999084472656 +MSFT,2002-10-23,26.600000381469727 +MSFT,2002-10-24,25.614999771118164 +MSFT,2002-10-25,26.34000015258789 +MSFT,2002-10-28,25.975000381469727 +MSFT,2002-10-29,26.03499984741211 +MSFT,2002-10-30,26.55500030517578 +MSFT,2002-10-31,26.735000610351562 +MSFT,2002-11-01,26.5 +MSFT,2002-11-04,28.049999237060547 +MSFT,2002-11-05,28.34000015258789 +MSFT,2002-11-06,28.514999389648438 +MSFT,2002-11-07,28.0049991607666 +MSFT,2002-11-08,27.549999237060547 +MSFT,2002-11-11,26.93000030517578 +MSFT,2002-11-12,27.2549991607666 +MSFT,2002-11-13,27.68000030517578 +MSFT,2002-11-14,28.4950008392334 +MSFT,2002-11-15,28.344999313354492 +MSFT,2002-11-18,27.924999237060547 +MSFT,2002-11-19,27.43000030517578 +MSFT,2002-11-20,28.309999465942383 +MSFT,2002-11-21,28.920000076293945 +MSFT,2002-11-22,29.110000610351562 +MSFT,2002-11-25,29.114999771118164 +MSFT,2002-11-26,28.450000762939453 +MSFT,2002-11-27,29.040000915527344 +MSFT,2002-11-29,28.84000015258789 +MSFT,2002-12-02,28.844999313354492 +MSFT,2002-12-03,28.354999542236328 +MSFT,2002-12-04,28.270000457763672 +MSFT,2002-12-05,27.670000076293945 +MSFT,2002-12-06,27.735000610351562 +MSFT,2002-12-09,26.764999389648438 +MSFT,2002-12-10,27.0049991607666 +MSFT,2002-12-11,27.329999923706055 +MSFT,2002-12-12,27.084999084472656 +MSFT,2002-12-13,26.25 +MSFT,2002-12-16,27.239999771118164 +MSFT,2002-12-17,27.18000030517578 +MSFT,2002-12-18,26.764999389648438 +MSFT,2002-12-19,26.55500030517578 +MSFT,2002-12-20,26.520000457763672 +MSFT,2002-12-23,27.0 +MSFT,2002-12-24,26.90999984741211 +MSFT,2002-12-26,26.69499969482422 +MSFT,2002-12-27,26.485000610351562 +MSFT,2002-12-30,26.375 +MSFT,2002-12-31,25.850000381469727 +MSFT,2003-01-02,26.860000610351562 +MSFT,2003-01-03,26.895000457763672 +MSFT,2003-01-06,27.385000228881836 +MSFT,2003-01-07,27.899999618530273 +MSFT,2003-01-08,27.1200008392334 +MSFT,2003-01-09,27.905000686645508 +MSFT,2003-01-10,27.959999084472656 +MSFT,2003-01-13,28.19499969482422 +MSFT,2003-01-14,28.485000610351562 +MSFT,2003-01-15,28.135000228881836 +MSFT,2003-01-16,27.674999237060547 +MSFT,2003-01-17,25.729999542236328 +MSFT,2003-01-21,25.665000915527344 +MSFT,2003-01-22,25.5 +MSFT,2003-01-23,26.139999389648438 +MSFT,2003-01-24,24.924999237060547 +MSFT,2003-01-27,24.584999084472656 +MSFT,2003-01-28,24.40999984741211 +MSFT,2003-01-29,24.954999923706055 +MSFT,2003-01-30,24.1200008392334 +MSFT,2003-01-31,23.729999542236328 +MSFT,2003-02-03,24.280000686645508 +MSFT,2003-02-04,23.65999984741211 +MSFT,2003-02-05,23.479999542236328 +MSFT,2003-02-06,23.709999084472656 +MSFT,2003-02-07,23.290000915527344 +MSFT,2003-02-10,23.690000534057617 +MSFT,2003-02-11,23.219999313354492 +MSFT,2003-02-12,23.219999313354492 +MSFT,2003-02-13,23.4950008392334 +MSFT,2003-02-14,24.149999618530273 +MSFT,2003-02-18,24.959999084472656 +MSFT,2003-02-19,24.530000686645508 +MSFT,2003-02-20,24.139999389648438 +MSFT,2003-02-21,24.6299991607666 +MSFT,2003-02-24,24.06999969482422 +MSFT,2003-02-25,24.190000534057617 +MSFT,2003-02-26,23.610000610351562 +MSFT,2003-02-27,23.579999923706055 +MSFT,2003-02-28,23.700000762939453 +MSFT,2003-03-03,23.540000915527344 +MSFT,2003-03-04,23.06999969482422 +MSFT,2003-03-05,23.440000534057617 +MSFT,2003-03-06,23.270000457763672 +MSFT,2003-03-07,23.559999465942383 +MSFT,2003-03-10,22.950000762939453 +MSFT,2003-03-11,22.799999237060547 +MSFT,2003-03-12,23.389999389648438 +MSFT,2003-03-13,24.670000076293945 +MSFT,2003-03-14,24.860000610351562 +MSFT,2003-03-17,25.93000030517578 +MSFT,2003-03-18,26.040000915527344 +MSFT,2003-03-19,26.31999969482422 +MSFT,2003-03-20,26.25 +MSFT,2003-03-21,26.56999969482422 +MSFT,2003-03-24,25.290000915527344 +MSFT,2003-03-25,25.489999771118164 +MSFT,2003-03-26,25.25 +MSFT,2003-03-27,25.040000915527344 +MSFT,2003-03-28,24.670000076293945 +MSFT,2003-03-31,24.209999084472656 +MSFT,2003-04-01,24.350000381469727 +MSFT,2003-04-02,25.719999313354492 +MSFT,2003-04-03,25.729999542236328 +MSFT,2003-04-04,25.09000015258789 +MSFT,2003-04-07,25.170000076293945 +MSFT,2003-04-08,25.579999923706055 +MSFT,2003-04-09,24.56999969482422 +MSFT,2003-04-10,24.59000015258789 +MSFT,2003-04-11,24.200000762939453 +MSFT,2003-04-14,24.760000228881836 +MSFT,2003-04-15,24.600000381469727 +MSFT,2003-04-16,24.920000076293945 +MSFT,2003-04-17,25.5 +MSFT,2003-04-21,25.209999084472656 +MSFT,2003-04-22,25.760000228881836 +MSFT,2003-04-23,25.719999313354492 +MSFT,2003-04-24,25.489999771118164 +MSFT,2003-04-25,25.219999313354492 +MSFT,2003-04-28,25.739999771118164 +MSFT,2003-04-29,25.799999237060547 +MSFT,2003-04-30,25.56999969482422 +MSFT,2003-05-01,25.719999313354492 +MSFT,2003-05-02,26.100000381469727 +MSFT,2003-05-05,25.860000610351562 +MSFT,2003-05-06,26.3700008392334 +MSFT,2003-05-07,25.989999771118164 +MSFT,2003-05-08,25.739999771118164 +MSFT,2003-05-09,26.360000610351562 +MSFT,2003-05-12,26.200000762939453 +MSFT,2003-05-13,25.989999771118164 +MSFT,2003-05-14,25.6200008392334 +MSFT,2003-05-15,25.790000915527344 +MSFT,2003-05-16,25.56999969482422 +MSFT,2003-05-19,24.760000228881836 +MSFT,2003-05-20,24.6299991607666 +MSFT,2003-05-21,24.030000686645508 +MSFT,2003-05-22,24.15999984741211 +MSFT,2003-05-23,24.219999313354492 +MSFT,2003-05-27,24.790000915527344 +MSFT,2003-05-28,24.40999984741211 +MSFT,2003-05-29,24.399999618530273 +MSFT,2003-05-30,24.610000610351562 +MSFT,2003-06-02,24.639999389648438 +MSFT,2003-06-03,24.8799991607666 +MSFT,2003-06-04,24.8700008392334 +MSFT,2003-06-05,24.09000015258789 +MSFT,2003-06-06,23.670000076293945 +MSFT,2003-06-09,23.75 +MSFT,2003-06-10,24.68000030517578 +MSFT,2003-06-11,24.8799991607666 +MSFT,2003-06-12,24.989999771118164 +MSFT,2003-06-13,24.649999618530273 +MSFT,2003-06-16,25.389999389648438 +MSFT,2003-06-17,25.959999084472656 +MSFT,2003-06-18,26.06999969482422 +MSFT,2003-06-19,26.06999969482422 +MSFT,2003-06-20,26.329999923706055 +MSFT,2003-06-23,25.780000686645508 +MSFT,2003-06-24,25.700000762939453 +MSFT,2003-06-25,25.260000228881836 +MSFT,2003-06-26,25.75 +MSFT,2003-06-27,25.6299991607666 +MSFT,2003-06-30,25.639999389648438 +MSFT,2003-07-01,26.149999618530273 +MSFT,2003-07-02,26.8799991607666 +MSFT,2003-07-03,26.5 +MSFT,2003-07-07,27.420000076293945 +MSFT,2003-07-08,27.700000762939453 +MSFT,2003-07-09,27.469999313354492 +MSFT,2003-07-10,26.90999984741211 +MSFT,2003-07-11,27.309999465942383 +MSFT,2003-07-14,27.399999618530273 +MSFT,2003-07-15,27.270000457763672 +MSFT,2003-07-16,27.520000457763672 +MSFT,2003-07-17,26.690000534057617 +MSFT,2003-07-18,26.889999389648438 +MSFT,2003-07-21,26.040000915527344 +MSFT,2003-07-22,26.3799991607666 +MSFT,2003-07-23,26.450000762939453 +MSFT,2003-07-24,26.0 +MSFT,2003-07-25,26.889999389648438 +MSFT,2003-07-28,26.610000610351562 +MSFT,2003-07-29,26.469999313354492 +MSFT,2003-07-30,26.229999542236328 +MSFT,2003-07-31,26.40999984741211 +MSFT,2003-08-01,26.170000076293945 +MSFT,2003-08-04,26.18000030517578 +MSFT,2003-08-05,25.65999984741211 +MSFT,2003-08-06,25.649999618530273 +MSFT,2003-08-07,25.709999084472656 +MSFT,2003-08-08,25.579999923706055 +MSFT,2003-08-11,25.610000610351562 +MSFT,2003-08-12,25.729999542236328 +MSFT,2003-08-13,25.600000381469727 +MSFT,2003-08-14,25.6299991607666 +MSFT,2003-08-15,25.540000915527344 +MSFT,2003-08-18,25.700000762939453 +MSFT,2003-08-19,26.6200008392334 +MSFT,2003-08-20,26.450000762939453 +MSFT,2003-08-21,26.239999771118164 +MSFT,2003-08-22,26.219999313354492 +MSFT,2003-08-25,26.5 +MSFT,2003-08-26,26.56999969482422 +MSFT,2003-08-27,26.420000076293945 +MSFT,2003-08-28,26.510000228881836 +MSFT,2003-08-29,26.520000457763672 +MSFT,2003-09-02,27.260000228881836 +MSFT,2003-09-03,28.299999237060547 +MSFT,2003-09-04,28.43000030517578 +MSFT,2003-09-05,28.3799991607666 +MSFT,2003-09-08,28.84000015258789 +MSFT,2003-09-09,28.3700008392334 +MSFT,2003-09-10,27.549999237060547 +MSFT,2003-09-11,27.84000015258789 +MSFT,2003-09-12,28.34000015258789 +MSFT,2003-09-15,28.360000610351562 +MSFT,2003-09-16,28.899999618530273 +MSFT,2003-09-17,28.5 +MSFT,2003-09-18,29.5 +MSFT,2003-09-19,29.959999084472656 +MSFT,2003-09-22,29.06999969482422 +MSFT,2003-09-23,29.600000381469727 +MSFT,2003-09-24,28.459999084472656 +MSFT,2003-09-25,28.239999771118164 +MSFT,2003-09-26,28.190000534057617 +MSFT,2003-09-29,28.829999923706055 +MSFT,2003-09-30,27.799999237060547 +MSFT,2003-10-01,28.520000457763672 +MSFT,2003-10-02,28.5 +MSFT,2003-10-03,29.079999923706055 +MSFT,2003-10-06,29.190000534057617 +MSFT,2003-10-07,29.139999389648438 +MSFT,2003-10-08,28.81999969482422 +MSFT,2003-10-09,28.940000534057617 +MSFT,2003-10-10,28.90999984741211 +MSFT,2003-10-13,28.780000686645508 +MSFT,2003-10-14,28.68000030517578 +MSFT,2003-10-15,29.06999969482422 +MSFT,2003-10-16,29.229999542236328 +MSFT,2003-10-17,28.93000030517578 +MSFT,2003-10-20,29.350000381469727 +MSFT,2003-10-21,29.350000381469727 +MSFT,2003-10-22,28.889999389648438 +MSFT,2003-10-23,28.90999984741211 +MSFT,2003-10-24,26.610000610351562 +MSFT,2003-10-27,26.90999984741211 +MSFT,2003-10-28,27.200000762939453 +MSFT,2003-10-29,26.739999771118164 +MSFT,2003-10-30,26.1200008392334 +MSFT,2003-10-31,26.139999389648438 +MSFT,2003-11-03,26.68000030517578 +MSFT,2003-11-04,26.06999969482422 +MSFT,2003-11-05,26.100000381469727 +MSFT,2003-11-06,26.229999542236328 +MSFT,2003-11-07,26.100000381469727 +MSFT,2003-11-10,26.0 +MSFT,2003-11-11,25.799999237060547 +MSFT,2003-11-12,25.979999542236328 +MSFT,2003-11-13,25.690000534057617 +MSFT,2003-11-14,25.5 +MSFT,2003-11-17,25.149999618530273 +MSFT,2003-11-18,25.149999618530273 +MSFT,2003-11-19,25.350000381469727 +MSFT,2003-11-20,25.100000381469727 +MSFT,2003-11-21,25.110000610351562 +MSFT,2003-11-24,25.729999542236328 +MSFT,2003-11-25,25.399999618530273 +MSFT,2003-11-26,25.450000762939453 +MSFT,2003-11-28,25.709999084472656 +MSFT,2003-12-01,25.84000015258789 +MSFT,2003-12-02,25.65999984741211 +MSFT,2003-12-03,25.670000076293945 +MSFT,2003-12-04,26.200000762939453 +MSFT,2003-12-05,25.979999542236328 +MSFT,2003-12-08,26.239999771118164 +MSFT,2003-12-09,26.3799991607666 +MSFT,2003-12-10,26.59000015258789 +MSFT,2003-12-11,26.610000610351562 +MSFT,2003-12-12,26.649999618530273 +MSFT,2003-12-15,26.739999771118164 +MSFT,2003-12-16,27.059999465942383 +MSFT,2003-12-17,27.040000915527344 +MSFT,2003-12-18,27.399999618530273 +MSFT,2003-12-19,27.360000610351562 +MSFT,2003-12-22,27.18000030517578 +MSFT,2003-12-23,27.149999618530273 +MSFT,2003-12-24,27.040000915527344 +MSFT,2003-12-26,27.209999084472656 +MSFT,2003-12-29,27.459999084472656 +MSFT,2003-12-30,27.520000457763672 +MSFT,2003-12-31,27.3700008392334 +MSFT,2004-01-02,27.450000762939453 +MSFT,2004-01-05,28.139999389648438 +MSFT,2004-01-06,28.239999771118164 +MSFT,2004-01-07,28.209999084472656 +MSFT,2004-01-08,28.15999984741211 +MSFT,2004-01-09,27.65999984741211 +MSFT,2004-01-12,27.56999969482422 +MSFT,2004-01-13,27.43000030517578 +MSFT,2004-01-14,27.700000762939453 +MSFT,2004-01-15,27.540000915527344 +MSFT,2004-01-16,27.809999465942383 +MSFT,2004-01-20,28.100000381469727 +MSFT,2004-01-21,28.299999237060547 +MSFT,2004-01-22,28.010000228881836 +MSFT,2004-01-23,28.479999542236328 +MSFT,2004-01-26,28.799999237060547 +MSFT,2004-01-27,28.25 +MSFT,2004-01-28,27.709999084472656 +MSFT,2004-01-29,27.90999984741211 +MSFT,2004-01-30,27.649999618530273 +MSFT,2004-02-02,27.399999618530273 +MSFT,2004-02-03,27.290000915527344 +MSFT,2004-02-04,27.010000228881836 +MSFT,2004-02-05,26.959999084472656 +MSFT,2004-02-06,27.079999923706055 +MSFT,2004-02-09,26.899999618530273 +MSFT,2004-02-10,27.020000457763672 +MSFT,2004-02-11,27.149999618530273 +MSFT,2004-02-12,26.950000762939453 +MSFT,2004-02-13,26.59000015258789 +MSFT,2004-02-17,26.989999771118164 +MSFT,2004-02-18,26.770000457763672 +MSFT,2004-02-19,26.459999084472656 +MSFT,2004-02-20,26.56999969482422 +MSFT,2004-02-23,26.610000610351562 +MSFT,2004-02-24,26.8799991607666 +MSFT,2004-02-25,26.700000762939453 +MSFT,2004-02-26,26.5 +MSFT,2004-02-27,26.530000686645508 +MSFT,2004-03-01,26.700000762939453 +MSFT,2004-03-02,26.389999389648438 +MSFT,2004-03-03,26.3700008392334 +MSFT,2004-03-04,26.3700008392334 +MSFT,2004-03-05,26.350000381469727 +MSFT,2004-03-08,25.829999923706055 +MSFT,2004-03-09,25.719999313354492 +MSFT,2004-03-10,25.3700008392334 +MSFT,2004-03-11,25.09000015258789 +MSFT,2004-03-12,25.3799991607666 +MSFT,2004-03-15,25.15999984741211 +MSFT,2004-03-16,25.18000030517578 +MSFT,2004-03-17,25.1299991607666 +MSFT,2004-03-18,24.889999389648438 +MSFT,2004-03-19,24.6299991607666 +MSFT,2004-03-22,24.5 +MSFT,2004-03-23,24.149999618530273 +MSFT,2004-03-24,24.40999984741211 +MSFT,2004-03-25,25.190000534057617 +MSFT,2004-03-26,25.030000686645508 +MSFT,2004-03-29,25.309999465942383 +MSFT,2004-03-30,25.200000762939453 +MSFT,2004-03-31,24.93000030517578 +MSFT,2004-04-01,25.079999923706055 +MSFT,2004-04-02,25.850000381469727 +MSFT,2004-04-05,25.950000762939453 +MSFT,2004-04-06,25.799999237060547 +MSFT,2004-04-07,25.59000015258789 +MSFT,2004-04-08,25.479999542236328 +MSFT,2004-04-12,25.610000610351562 +MSFT,2004-04-13,25.450000762939453 +MSFT,2004-04-14,25.510000228881836 +MSFT,2004-04-15,25.219999313354492 +MSFT,2004-04-16,25.15999984741211 +MSFT,2004-04-19,25.530000686645508 +MSFT,2004-04-20,25.329999923706055 +MSFT,2004-04-21,25.450000762939453 +MSFT,2004-04-22,25.950000762939453 +MSFT,2004-04-23,27.540000915527344 +MSFT,2004-04-26,27.239999771118164 +MSFT,2004-04-27,27.219999313354492 +MSFT,2004-04-28,26.559999465942383 +MSFT,2004-04-29,26.479999542236328 +MSFT,2004-04-30,26.1299991607666 +MSFT,2004-05-03,26.350000381469727 +MSFT,2004-05-04,26.329999923706055 +MSFT,2004-05-05,26.299999237060547 +MSFT,2004-05-06,26.1200008392334 +MSFT,2004-05-07,25.780000686645508 +MSFT,2004-05-10,25.93000030517578 +MSFT,2004-05-11,25.940000534057617 +MSFT,2004-05-12,25.940000534057617 +MSFT,2004-05-13,26.100000381469727 +MSFT,2004-05-14,25.860000610351562 +MSFT,2004-05-17,25.540000915527344 +MSFT,2004-05-18,25.829999923706055 +MSFT,2004-05-19,25.6200008392334 +MSFT,2004-05-20,25.729999542236328 +MSFT,2004-05-21,25.889999389648438 +MSFT,2004-05-24,25.760000228881836 +MSFT,2004-05-25,26.100000381469727 +MSFT,2004-05-26,26.139999389648438 +MSFT,2004-05-27,26.190000534057617 +MSFT,2004-05-28,26.229999542236328 +MSFT,2004-06-01,26.110000610351562 +MSFT,2004-06-02,26.1299991607666 +MSFT,2004-06-03,25.889999389648438 +MSFT,2004-06-04,25.950000762939453 +MSFT,2004-06-07,26.43000030517578 +MSFT,2004-06-08,26.600000381469727 +MSFT,2004-06-09,26.469999313354492 +MSFT,2004-06-10,26.770000457763672 +MSFT,2004-06-14,26.899999618530273 +MSFT,2004-06-15,27.40999984741211 +MSFT,2004-06-16,27.31999969482422 +MSFT,2004-06-17,27.770000457763672 +MSFT,2004-06-18,28.350000381469727 +MSFT,2004-06-21,28.350000381469727 +MSFT,2004-06-22,28.290000915527344 +MSFT,2004-06-23,28.299999237060547 +MSFT,2004-06-24,28.389999389648438 +MSFT,2004-06-25,28.56999969482422 +MSFT,2004-06-28,28.280000686645508 +MSFT,2004-06-29,28.5 +MSFT,2004-06-30,28.559999465942383 +MSFT,2004-07-01,28.6299991607666 +MSFT,2004-07-02,28.56999969482422 +MSFT,2004-07-06,28.020000457763672 +MSFT,2004-07-07,28.100000381469727 +MSFT,2004-07-08,27.639999389648438 +MSFT,2004-07-09,27.860000610351562 +MSFT,2004-07-12,27.889999389648438 +MSFT,2004-07-13,27.600000381469727 +MSFT,2004-07-14,28.1299991607666 +MSFT,2004-07-15,27.8700008392334 +MSFT,2004-07-16,27.479999542236328 +MSFT,2004-07-19,27.950000762939453 +MSFT,2004-07-20,28.31999969482422 +MSFT,2004-07-21,28.860000610351562 +MSFT,2004-07-22,29.0 +MSFT,2004-07-23,28.030000686645508 +MSFT,2004-07-26,28.65999984741211 +MSFT,2004-07-27,28.440000534057617 +MSFT,2004-07-28,28.579999923706055 +MSFT,2004-07-29,28.479999542236328 +MSFT,2004-07-30,28.489999771118164 +MSFT,2004-08-02,28.520000457763672 +MSFT,2004-08-03,28.06999969482422 +MSFT,2004-08-04,28.059999465942383 +MSFT,2004-08-05,27.530000686645508 +MSFT,2004-08-06,27.139999389648438 +MSFT,2004-08-09,27.18000030517578 +MSFT,2004-08-10,27.719999313354492 +MSFT,2004-08-11,27.40999984741211 +MSFT,2004-08-12,26.8799991607666 +MSFT,2004-08-13,27.020000457763672 +MSFT,2004-08-16,27.09000015258789 +MSFT,2004-08-17,27.049999237060547 +MSFT,2004-08-18,27.459999084472656 +MSFT,2004-08-19,27.1200008392334 +MSFT,2004-08-20,27.200000762939453 +MSFT,2004-08-23,27.239999771118164 +MSFT,2004-08-24,27.239999771118164 +MSFT,2004-08-25,27.549999237060547 +MSFT,2004-08-26,27.440000534057617 +MSFT,2004-08-27,27.459999084472656 +MSFT,2004-08-30,27.299999237060547 +MSFT,2004-08-31,27.299999237060547 +MSFT,2004-09-01,27.389999389648438 +MSFT,2004-09-02,27.6200008392334 +MSFT,2004-09-03,27.110000610351562 +MSFT,2004-09-07,27.360000610351562 +MSFT,2004-09-08,27.260000228881836 +MSFT,2004-09-09,27.280000686645508 +MSFT,2004-09-10,27.489999771118164 +MSFT,2004-09-13,27.25 +MSFT,2004-09-14,27.440000534057617 +MSFT,2004-09-15,27.190000534057617 +MSFT,2004-09-16,27.260000228881836 +MSFT,2004-09-17,27.510000228881836 +MSFT,2004-09-20,27.510000228881836 +MSFT,2004-09-21,27.260000228881836 +MSFT,2004-09-22,27.1200008392334 +MSFT,2004-09-23,27.350000381469727 +MSFT,2004-09-24,27.290000915527344 +MSFT,2004-09-27,27.190000534057617 +MSFT,2004-09-28,27.270000457763672 +MSFT,2004-09-29,27.579999923706055 +MSFT,2004-09-30,27.649999618530273 +MSFT,2004-10-01,28.25 +MSFT,2004-10-04,28.1200008392334 +MSFT,2004-10-05,28.3799991607666 +MSFT,2004-10-06,28.530000686645508 +MSFT,2004-10-07,28.170000076293945 +MSFT,2004-10-08,27.989999771118164 +MSFT,2004-10-11,28.059999465942383 +MSFT,2004-10-12,28.030000686645508 +MSFT,2004-10-13,28.030000686645508 +MSFT,2004-10-14,27.799999237060547 +MSFT,2004-10-15,27.989999771118164 +MSFT,2004-10-18,28.40999984741211 +MSFT,2004-10-19,28.18000030517578 +MSFT,2004-10-20,28.700000762939453 +MSFT,2004-10-21,28.559999465942383 +MSFT,2004-10-22,27.739999771118164 +MSFT,2004-10-25,27.6299991607666 +MSFT,2004-10-26,27.899999618530273 +MSFT,2004-10-27,28.149999618530273 +MSFT,2004-10-28,28.010000228881836 +MSFT,2004-10-29,27.969999313354492 +MSFT,2004-11-01,28.079999923706055 +MSFT,2004-11-02,28.239999771118164 +MSFT,2004-11-03,28.469999313354492 +MSFT,2004-11-04,29.0 +MSFT,2004-11-05,29.309999465942383 +MSFT,2004-11-08,29.280000686645508 +MSFT,2004-11-09,29.770000457763672 +MSFT,2004-11-10,29.729999542236328 +MSFT,2004-11-11,29.979999542236328 +MSFT,2004-11-12,29.969999313354492 +MSFT,2004-11-15,27.389999389648438 +MSFT,2004-11-16,27.1200008392334 +MSFT,2004-11-17,27.170000076293945 +MSFT,2004-11-18,27.06999969482422 +MSFT,2004-11-19,26.860000610351562 +MSFT,2004-11-22,26.649999618530273 +MSFT,2004-11-23,26.530000686645508 +MSFT,2004-11-24,26.639999389648438 +MSFT,2004-11-26,26.600000381469727 +MSFT,2004-11-29,26.770000457763672 +MSFT,2004-11-30,26.809999465942383 +MSFT,2004-12-01,27.25 +MSFT,2004-12-02,27.09000015258789 +MSFT,2004-12-03,27.229999542236328 +MSFT,2004-12-06,27.329999923706055 +MSFT,2004-12-07,27.06999969482422 +MSFT,2004-12-08,27.360000610351562 +MSFT,2004-12-09,27.229999542236328 +MSFT,2004-12-10,27.079999923706055 +MSFT,2004-12-13,27.25 +MSFT,2004-12-14,27.229999542236328 +MSFT,2004-12-15,27.110000610351562 +MSFT,2004-12-16,27.15999984741211 +MSFT,2004-12-17,26.959999084472656 +MSFT,2004-12-20,26.950000762939453 +MSFT,2004-12-21,27.06999969482422 +MSFT,2004-12-22,26.969999313354492 +MSFT,2004-12-23,27.010000228881836 +MSFT,2004-12-27,26.850000381469727 +MSFT,2004-12-28,26.950000762939453 +MSFT,2004-12-29,26.899999618530273 +MSFT,2004-12-30,26.760000228881836 +MSFT,2004-12-31,26.719999313354492 +MSFT,2005-01-03,26.739999771118164 +MSFT,2005-01-04,26.84000015258789 +MSFT,2005-01-05,26.780000686645508 +MSFT,2005-01-06,26.75 +MSFT,2005-01-07,26.670000076293945 +MSFT,2005-01-10,26.799999237060547 +MSFT,2005-01-11,26.729999542236328 +MSFT,2005-01-12,26.780000686645508 +MSFT,2005-01-13,26.270000457763672 +MSFT,2005-01-14,26.1200008392334 +MSFT,2005-01-18,26.31999969482422 +MSFT,2005-01-19,25.979999542236328 +MSFT,2005-01-20,25.860000610351562 +MSFT,2005-01-21,25.649999618530273 +MSFT,2005-01-24,25.670000076293945 +MSFT,2005-01-25,26.020000457763672 +MSFT,2005-01-26,26.010000228881836 +MSFT,2005-01-27,26.110000610351562 +MSFT,2005-01-28,26.18000030517578 +MSFT,2005-01-31,26.280000686645508 +MSFT,2005-02-01,26.389999389648438 +MSFT,2005-02-02,26.459999084472656 +MSFT,2005-02-03,26.18000030517578 +MSFT,2005-02-04,26.31999969482422 +MSFT,2005-02-07,26.15999984741211 +MSFT,2005-02-08,26.239999771118164 +MSFT,2005-02-09,26.06999969482422 +MSFT,2005-02-10,26.059999465942383 +MSFT,2005-02-11,25.969999313354492 +MSFT,2005-02-14,26.010000228881836 +MSFT,2005-02-15,25.93000030517578 +MSFT,2005-02-16,25.790000915527344 +MSFT,2005-02-17,25.649999618530273 +MSFT,2005-02-18,25.479999542236328 +MSFT,2005-02-22,25.229999542236328 +MSFT,2005-02-23,25.200000762939453 +MSFT,2005-02-24,25.3700008392334 +MSFT,2005-02-25,25.25 +MSFT,2005-02-28,25.15999984741211 +MSFT,2005-03-01,25.280000686645508 +MSFT,2005-03-02,25.260000228881836 +MSFT,2005-03-03,25.170000076293945 +MSFT,2005-03-04,25.170000076293945 +MSFT,2005-03-07,25.469999313354492 +MSFT,2005-03-08,25.399999618530273 +MSFT,2005-03-09,25.309999465942383 +MSFT,2005-03-10,25.43000030517578 +MSFT,2005-03-11,25.09000015258789 +MSFT,2005-03-14,25.110000610351562 +MSFT,2005-03-15,24.90999984741211 +MSFT,2005-03-16,24.6299991607666 +MSFT,2005-03-17,24.540000915527344 +MSFT,2005-03-18,24.309999465942383 +MSFT,2005-03-21,24.200000762939453 +MSFT,2005-03-22,23.989999771118164 +MSFT,2005-03-23,24.18000030517578 +MSFT,2005-03-24,24.280000686645508 +MSFT,2005-03-28,24.200000762939453 +MSFT,2005-03-29,23.920000076293945 +MSFT,2005-03-30,24.15999984741211 +MSFT,2005-03-31,24.170000076293945 +MSFT,2005-04-01,24.1200008392334 +MSFT,2005-04-04,24.229999542236328 +MSFT,2005-04-05,24.469999313354492 +MSFT,2005-04-06,24.670000076293945 +MSFT,2005-04-07,25.100000381469727 +MSFT,2005-04-08,24.940000534057617 +MSFT,2005-04-11,24.969999313354492 +MSFT,2005-04-12,25.31999969482422 +MSFT,2005-04-13,25.040000915527344 +MSFT,2005-04-14,24.84000015258789 +MSFT,2005-04-15,24.459999084472656 +MSFT,2005-04-18,24.649999618530273 +MSFT,2005-04-19,24.6299991607666 +MSFT,2005-04-20,24.31999969482422 +MSFT,2005-04-21,25.280000686645508 +MSFT,2005-04-22,24.979999542236328 +MSFT,2005-04-25,24.989999771118164 +MSFT,2005-04-26,24.760000228881836 +MSFT,2005-04-27,24.989999771118164 +MSFT,2005-04-28,24.450000762939453 +MSFT,2005-04-29,25.299999237060547 +MSFT,2005-05-02,25.229999542236328 +MSFT,2005-05-03,25.360000610351562 +MSFT,2005-05-04,25.209999084472656 +MSFT,2005-05-05,25.229999542236328 +MSFT,2005-05-06,25.219999313354492 +MSFT,2005-05-09,25.110000610351562 +MSFT,2005-05-10,24.899999618530273 +MSFT,2005-05-11,24.90999984741211 +MSFT,2005-05-12,25.0 +MSFT,2005-05-13,25.299999237060547 +MSFT,2005-05-16,25.489999771118164 +MSFT,2005-05-17,25.459999084472656 +MSFT,2005-05-18,25.700000762939453 +MSFT,2005-05-19,25.920000076293945 +MSFT,2005-05-20,25.739999771118164 +MSFT,2005-05-23,25.850000381469727 +MSFT,2005-05-24,25.75 +MSFT,2005-05-25,25.709999084472656 +MSFT,2005-05-26,25.899999618530273 +MSFT,2005-05-27,26.06999969482422 +MSFT,2005-05-31,25.799999237060547 +MSFT,2005-06-01,25.809999465942383 +MSFT,2005-06-02,25.790000915527344 +MSFT,2005-06-03,25.43000030517578 +MSFT,2005-06-06,25.3700008392334 +MSFT,2005-06-07,25.510000228881836 +MSFT,2005-06-08,25.399999618530273 +MSFT,2005-06-09,25.510000228881836 +MSFT,2005-06-10,25.43000030517578 +MSFT,2005-06-13,25.309999465942383 +MSFT,2005-06-14,25.360000610351562 +MSFT,2005-06-15,25.260000228881836 +MSFT,2005-06-16,25.040000915527344 +MSFT,2005-06-17,25.040000915527344 +MSFT,2005-06-20,25.110000610351562 +MSFT,2005-06-21,25.149999618530273 +MSFT,2005-06-22,25.06999969482422 +MSFT,2005-06-23,25.309999465942383 +MSFT,2005-06-24,25.040000915527344 +MSFT,2005-06-27,25.049999237060547 +MSFT,2005-06-28,25.06999969482422 +MSFT,2005-06-29,25.09000015258789 +MSFT,2005-06-30,24.84000015258789 +MSFT,2005-07-01,24.709999084472656 +MSFT,2005-07-05,24.979999542236328 +MSFT,2005-07-06,24.700000762939453 +MSFT,2005-07-07,24.649999618530273 +MSFT,2005-07-08,25.09000015258789 +MSFT,2005-07-11,25.290000915527344 +MSFT,2005-07-12,25.610000610351562 +MSFT,2005-07-13,25.65999984741211 +MSFT,2005-07-14,25.969999313354492 +MSFT,2005-07-15,25.790000915527344 +MSFT,2005-07-18,25.549999237060547 +MSFT,2005-07-19,26.15999984741211 +MSFT,2005-07-20,26.190000534057617 +MSFT,2005-07-21,26.440000534057617 +MSFT,2005-07-22,25.68000030517578 +MSFT,2005-07-25,25.690000534057617 +MSFT,2005-07-26,25.540000915527344 +MSFT,2005-07-27,25.719999313354492 +MSFT,2005-07-28,25.75 +MSFT,2005-07-29,25.610000610351562 +MSFT,2005-08-01,25.920000076293945 +MSFT,2005-08-02,26.809999465942383 +MSFT,2005-08-03,27.25 +MSFT,2005-08-04,27.31999969482422 +MSFT,2005-08-05,27.760000228881836 +MSFT,2005-08-08,27.1299991607666 +MSFT,2005-08-09,27.350000381469727 +MSFT,2005-08-10,26.950000762939453 +MSFT,2005-08-11,27.270000457763672 +MSFT,2005-08-12,27.049999237060547 +MSFT,2005-08-15,27.1299991607666 +MSFT,2005-08-16,26.739999771118164 +MSFT,2005-08-17,26.950000762939453 +MSFT,2005-08-18,26.81999969482422 +MSFT,2005-08-19,26.719999313354492 +MSFT,2005-08-22,26.90999984741211 +MSFT,2005-08-23,26.8700008392334 +MSFT,2005-08-24,26.809999465942383 +MSFT,2005-08-25,27.030000686645508 +MSFT,2005-08-26,26.969999313354492 +MSFT,2005-08-29,27.149999618530273 +MSFT,2005-08-30,27.18000030517578 +MSFT,2005-08-31,27.3799991607666 +MSFT,2005-09-01,27.200000762939453 +MSFT,2005-09-02,27.020000457763672 +MSFT,2005-09-06,27.0 +MSFT,2005-09-07,26.850000381469727 +MSFT,2005-09-08,26.610000610351562 +MSFT,2005-09-09,26.579999923706055 +MSFT,2005-09-12,26.610000610351562 +MSFT,2005-09-13,26.479999542236328 +MSFT,2005-09-14,26.309999465942383 +MSFT,2005-09-15,26.270000457763672 +MSFT,2005-09-16,26.06999969482422 +MSFT,2005-09-19,26.0 +MSFT,2005-09-20,25.84000015258789 +MSFT,2005-09-21,25.489999771118164 +MSFT,2005-09-22,25.34000015258789 +MSFT,2005-09-23,25.270000457763672 +MSFT,2005-09-26,25.270000457763672 +MSFT,2005-09-27,25.34000015258789 +MSFT,2005-09-28,25.670000076293945 +MSFT,2005-09-29,25.940000534057617 +MSFT,2005-09-30,25.729999542236328 +MSFT,2005-10-03,25.5 +MSFT,2005-10-04,24.979999542236328 +MSFT,2005-10-05,24.670000076293945 +MSFT,2005-10-06,24.729999542236328 +MSFT,2005-10-07,24.59000015258789 +MSFT,2005-10-10,24.459999084472656 +MSFT,2005-10-11,24.40999984741211 +MSFT,2005-10-12,24.299999237060547 +MSFT,2005-10-13,24.59000015258789 +MSFT,2005-10-14,24.670000076293945 +MSFT,2005-10-17,24.530000686645508 +MSFT,2005-10-18,24.56999969482422 +MSFT,2005-10-19,25.09000015258789 +MSFT,2005-10-20,24.790000915527344 +MSFT,2005-10-21,24.780000686645508 +MSFT,2005-10-24,25.100000381469727 +MSFT,2005-10-25,25.030000686645508 +MSFT,2005-10-26,25.110000610351562 +MSFT,2005-10-27,24.850000381469727 +MSFT,2005-10-28,25.530000686645508 +MSFT,2005-10-31,25.700000762939453 +MSFT,2005-11-01,25.959999084472656 +MSFT,2005-11-02,26.459999084472656 +MSFT,2005-11-03,26.440000534057617 +MSFT,2005-11-04,26.65999984741211 +MSFT,2005-11-07,27.010000228881836 +MSFT,2005-11-08,27.049999237060547 +MSFT,2005-11-09,26.959999084472656 +MSFT,2005-11-10,27.09000015258789 +MSFT,2005-11-11,27.280000686645508 +MSFT,2005-11-14,27.3700008392334 +MSFT,2005-11-15,27.5 +MSFT,2005-11-16,27.739999771118164 +MSFT,2005-11-17,27.969999313354492 +MSFT,2005-11-18,28.06999969482422 +MSFT,2005-11-21,28.15999984741211 +MSFT,2005-11-22,27.90999984741211 +MSFT,2005-11-23,27.920000076293945 +MSFT,2005-11-25,27.760000228881836 +MSFT,2005-11-28,27.75 +MSFT,2005-11-29,27.68000030517578 +MSFT,2005-11-30,27.68000030517578 +MSFT,2005-12-01,27.889999389648438 +MSFT,2005-12-02,28.010000228881836 +MSFT,2005-12-05,27.850000381469727 +MSFT,2005-12-06,27.690000534057617 +MSFT,2005-12-07,27.75 +MSFT,2005-12-08,27.690000534057617 +MSFT,2005-12-09,27.709999084472656 +MSFT,2005-12-12,27.450000762939453 +MSFT,2005-12-13,27.1299991607666 +MSFT,2005-12-14,27.09000015258789 +MSFT,2005-12-15,26.920000076293945 +MSFT,2005-12-16,26.899999618530273 +MSFT,2005-12-19,26.829999923706055 +MSFT,2005-12-20,26.860000610351562 +MSFT,2005-12-21,26.729999542236328 +MSFT,2005-12-22,26.59000015258789 +MSFT,2005-12-23,26.639999389648438 +MSFT,2005-12-27,26.459999084472656 +MSFT,2005-12-28,26.389999389648438 +MSFT,2005-12-29,26.270000457763672 +MSFT,2005-12-30,26.149999618530273 +MSFT,2006-01-03,26.84000015258789 +MSFT,2006-01-04,26.969999313354492 +MSFT,2006-01-05,26.989999771118164 +MSFT,2006-01-06,26.90999984741211 +MSFT,2006-01-09,26.860000610351562 +MSFT,2006-01-10,27.0 +MSFT,2006-01-11,27.290000915527344 +MSFT,2006-01-12,27.139999389648438 +MSFT,2006-01-13,27.190000534057617 +MSFT,2006-01-17,26.989999771118164 +MSFT,2006-01-18,26.829999923706055 +MSFT,2006-01-19,27.020000457763672 +MSFT,2006-01-20,26.40999984741211 +MSFT,2006-01-23,26.350000381469727 +MSFT,2006-01-24,26.280000686645508 +MSFT,2006-01-25,26.399999618530273 +MSFT,2006-01-26,26.5 +MSFT,2006-01-27,27.790000915527344 +MSFT,2006-01-30,28.0 +MSFT,2006-01-31,28.149999618530273 +MSFT,2006-02-01,28.040000915527344 +MSFT,2006-02-02,27.68000030517578 +MSFT,2006-02-03,27.540000915527344 +MSFT,2006-02-06,27.170000076293945 +MSFT,2006-02-07,26.940000534057617 +MSFT,2006-02-08,26.90999984741211 +MSFT,2006-02-09,26.65999984741211 +MSFT,2006-02-10,26.690000534057617 +MSFT,2006-02-13,26.389999389648438 +MSFT,2006-02-14,26.649999618530273 +MSFT,2006-02-15,26.8799991607666 +MSFT,2006-02-16,26.809999465942383 +MSFT,2006-02-17,26.700000762939453 +MSFT,2006-02-21,26.540000915527344 +MSFT,2006-02-22,26.719999313354492 +MSFT,2006-02-23,26.65999984741211 +MSFT,2006-02-24,26.6299991607666 +MSFT,2006-02-27,27.049999237060547 +MSFT,2006-02-28,26.8700008392334 +MSFT,2006-03-01,27.139999389648438 +MSFT,2006-03-02,26.969999313354492 +MSFT,2006-03-03,26.93000030517578 +MSFT,2006-03-06,26.90999984741211 +MSFT,2006-03-07,27.059999465942383 +MSFT,2006-03-08,27.25 +MSFT,2006-03-09,27.0 +MSFT,2006-03-10,27.170000076293945 +MSFT,2006-03-13,27.110000610351562 +MSFT,2006-03-14,27.229999542236328 +MSFT,2006-03-15,27.360000610351562 +MSFT,2006-03-16,27.270000457763672 +MSFT,2006-03-17,27.5 +MSFT,2006-03-20,27.889999389648438 +MSFT,2006-03-21,27.739999771118164 +MSFT,2006-03-22,27.149999618530273 +MSFT,2006-03-23,26.850000381469727 +MSFT,2006-03-24,27.010000228881836 +MSFT,2006-03-27,27.010000228881836 +MSFT,2006-03-28,26.899999618530273 +MSFT,2006-03-29,27.020000457763672 +MSFT,2006-03-30,27.229999542236328 +MSFT,2006-03-31,27.209999084472656 +MSFT,2006-04-03,27.559999465942383 +MSFT,2006-04-04,27.639999389648438 +MSFT,2006-04-05,27.739999771118164 +MSFT,2006-04-06,27.559999465942383 +MSFT,2006-04-07,27.25 +MSFT,2006-04-10,27.290000915527344 +MSFT,2006-04-11,27.1299991607666 +MSFT,2006-04-12,27.200000762939453 +MSFT,2006-04-13,27.06999969482422 +MSFT,2006-04-17,26.84000015258789 +MSFT,2006-04-18,27.219999313354492 +MSFT,2006-04-19,27.030000686645508 +MSFT,2006-04-20,27.030000686645508 +MSFT,2006-04-21,27.149999618530273 +MSFT,2006-04-24,27.110000610351562 +MSFT,2006-04-25,27.110000610351562 +MSFT,2006-04-26,27.100000381469727 +MSFT,2006-04-27,27.25 +MSFT,2006-04-28,24.149999618530273 +MSFT,2006-05-01,24.290000915527344 +MSFT,2006-05-02,24.010000228881836 +MSFT,2006-05-03,23.170000076293945 +MSFT,2006-05-04,23.440000534057617 +MSFT,2006-05-05,23.799999237060547 +MSFT,2006-05-08,23.729999542236328 +MSFT,2006-05-09,23.6200008392334 +MSFT,2006-05-10,23.770000457763672 +MSFT,2006-05-11,23.219999313354492 +MSFT,2006-05-12,23.170000076293945 +MSFT,2006-05-15,23.149999618530273 +MSFT,2006-05-16,23.010000228881836 +MSFT,2006-05-17,22.729999542236328 +MSFT,2006-05-18,22.829999923706055 +MSFT,2006-05-19,22.559999465942383 +MSFT,2006-05-22,22.8799991607666 +MSFT,2006-05-23,22.790000915527344 +MSFT,2006-05-24,23.5 +MSFT,2006-05-25,23.739999771118164 +MSFT,2006-05-26,23.719999313354492 +MSFT,2006-05-30,23.149999618530273 +MSFT,2006-05-31,22.649999618530273 +MSFT,2006-06-01,22.81999969482422 +MSFT,2006-06-02,22.760000228881836 +MSFT,2006-06-05,22.5 +MSFT,2006-06-06,22.1299991607666 +MSFT,2006-06-07,22.040000915527344 +MSFT,2006-06-08,22.110000610351562 +MSFT,2006-06-09,21.920000076293945 +MSFT,2006-06-12,21.709999084472656 +MSFT,2006-06-13,21.510000228881836 +MSFT,2006-06-14,21.8799991607666 +MSFT,2006-06-15,22.06999969482422 +MSFT,2006-06-16,22.100000381469727 +MSFT,2006-06-19,22.549999237060547 +MSFT,2006-06-20,22.559999465942383 +MSFT,2006-06-21,23.079999923706055 +MSFT,2006-06-22,22.8799991607666 +MSFT,2006-06-23,22.5 +MSFT,2006-06-26,22.81999969482422 +MSFT,2006-06-27,22.860000610351562 +MSFT,2006-06-28,23.15999984741211 +MSFT,2006-06-29,23.469999313354492 +MSFT,2006-06-30,23.299999237060547 +MSFT,2006-07-03,23.700000762939453 +MSFT,2006-07-05,23.350000381469727 +MSFT,2006-07-06,23.479999542236328 +MSFT,2006-07-07,23.299999237060547 +MSFT,2006-07-10,23.5 +MSFT,2006-07-11,23.100000381469727 +MSFT,2006-07-12,22.639999389648438 +MSFT,2006-07-13,22.260000228881836 +MSFT,2006-07-14,22.290000915527344 +MSFT,2006-07-17,22.479999542236328 +MSFT,2006-07-18,22.739999771118164 +MSFT,2006-07-19,23.399999618530273 +MSFT,2006-07-20,22.850000381469727 +MSFT,2006-07-21,23.8700008392334 +MSFT,2006-07-24,24.0 +MSFT,2006-07-25,24.219999313354492 +MSFT,2006-07-26,24.3700008392334 +MSFT,2006-07-27,23.8700008392334 +MSFT,2006-07-28,24.25 +MSFT,2006-07-31,24.059999465942383 +MSFT,2006-08-01,23.989999771118164 +MSFT,2006-08-02,24.299999237060547 +MSFT,2006-08-03,24.209999084472656 +MSFT,2006-08-04,24.290000915527344 +MSFT,2006-08-07,24.219999313354492 +MSFT,2006-08-08,24.34000015258789 +MSFT,2006-08-09,24.440000534057617 +MSFT,2006-08-10,24.459999084472656 +MSFT,2006-08-11,24.43000030517578 +MSFT,2006-08-14,24.530000686645508 +MSFT,2006-08-15,24.6200008392334 +MSFT,2006-08-16,24.700000762939453 +MSFT,2006-08-17,24.700000762939453 +MSFT,2006-08-18,25.790000915527344 +MSFT,2006-08-21,26.1200008392334 +MSFT,2006-08-22,25.6200008392334 +MSFT,2006-08-23,25.670000076293945 +MSFT,2006-08-24,25.739999771118164 +MSFT,2006-08-25,25.850000381469727 +MSFT,2006-08-28,25.950000762939453 +MSFT,2006-08-29,25.84000015258789 +MSFT,2006-08-30,25.799999237060547 +MSFT,2006-08-31,25.700000762939453 +MSFT,2006-09-01,25.84000015258789 +MSFT,2006-09-05,25.610000610351562 +MSFT,2006-09-06,25.610000610351562 +MSFT,2006-09-07,25.43000030517578 +MSFT,2006-09-08,25.600000381469727 +MSFT,2006-09-11,25.90999984741211 +MSFT,2006-09-12,25.93000030517578 +MSFT,2006-09-13,25.979999542236328 +MSFT,2006-09-14,26.329999923706055 +MSFT,2006-09-15,26.850000381469727 +MSFT,2006-09-18,26.790000915527344 +MSFT,2006-09-19,26.860000610351562 +MSFT,2006-09-20,27.18000030517578 +MSFT,2006-09-21,26.899999618530273 +MSFT,2006-09-22,26.65999984741211 +MSFT,2006-09-25,26.950000762939453 +MSFT,2006-09-26,27.200000762939453 +MSFT,2006-09-27,27.440000534057617 +MSFT,2006-09-28,27.399999618530273 +MSFT,2006-09-29,27.350000381469727 +MSFT,2006-10-02,27.360000610351562 +MSFT,2006-10-03,27.3700008392334 +MSFT,2006-10-04,27.940000534057617 +MSFT,2006-10-05,27.920000076293945 +MSFT,2006-10-06,27.8700008392334 +MSFT,2006-10-09,27.719999313354492 +MSFT,2006-10-10,27.690000534057617 +MSFT,2006-10-11,27.540000915527344 +MSFT,2006-10-12,28.219999313354492 +MSFT,2006-10-13,28.3700008392334 +MSFT,2006-10-16,28.450000762939453 +MSFT,2006-10-17,28.440000534057617 +MSFT,2006-10-18,28.520000457763672 +MSFT,2006-10-19,28.290000915527344 +MSFT,2006-10-20,28.43000030517578 +MSFT,2006-10-23,28.450000762939453 +MSFT,2006-10-24,28.280000686645508 +MSFT,2006-10-25,28.309999465942383 +MSFT,2006-10-26,28.350000381469727 +MSFT,2006-10-27,28.34000015258789 +MSFT,2006-10-30,28.530000686645508 +MSFT,2006-10-31,28.709999084472656 +MSFT,2006-11-01,28.809999465942383 +MSFT,2006-11-02,28.770000457763672 +MSFT,2006-11-03,28.729999542236328 +MSFT,2006-11-06,28.84000015258789 +MSFT,2006-11-07,28.950000762939453 +MSFT,2006-11-08,28.979999542236328 +MSFT,2006-11-09,29.260000228881836 +MSFT,2006-11-10,29.239999771118164 +MSFT,2006-11-13,29.350000381469727 +MSFT,2006-11-14,29.229999542236328 +MSFT,2006-11-15,29.1200008392334 +MSFT,2006-11-16,29.469999313354492 +MSFT,2006-11-17,29.399999618530273 +MSFT,2006-11-20,29.889999389648438 +MSFT,2006-11-21,29.920000076293945 +MSFT,2006-11-22,29.920000076293945 +MSFT,2006-11-24,29.760000228881836 +MSFT,2006-11-27,29.479999542236328 +MSFT,2006-11-28,29.389999389648438 +MSFT,2006-11-29,29.56999969482422 +MSFT,2006-11-30,29.360000610351562 +MSFT,2006-12-01,29.1200008392334 +MSFT,2006-12-04,29.329999923706055 +MSFT,2006-12-05,29.1299991607666 +MSFT,2006-12-06,28.989999771118164 +MSFT,2006-12-07,28.850000381469727 +MSFT,2006-12-08,29.399999618530273 +MSFT,2006-12-11,29.540000915527344 +MSFT,2006-12-12,29.43000030517578 +MSFT,2006-12-13,29.549999237060547 +MSFT,2006-12-14,30.06999969482422 +MSFT,2006-12-15,30.190000534057617 +MSFT,2006-12-18,29.889999389648438 +MSFT,2006-12-19,29.989999771118164 +MSFT,2006-12-20,30.09000015258789 +MSFT,2006-12-21,29.979999542236328 +MSFT,2006-12-22,29.639999389648438 +MSFT,2006-12-26,29.989999771118164 +MSFT,2006-12-27,30.020000457763672 +MSFT,2006-12-28,29.979999542236328 +MSFT,2006-12-29,29.860000610351562 +MSFT,2007-01-03,29.860000610351562 +MSFT,2007-01-04,29.809999465942383 +MSFT,2007-01-05,29.639999389648438 +MSFT,2007-01-08,29.93000030517578 +MSFT,2007-01-09,29.959999084472656 +MSFT,2007-01-10,29.65999984741211 +MSFT,2007-01-11,30.700000762939453 +MSFT,2007-01-12,31.209999084472656 +MSFT,2007-01-16,31.15999984741211 +MSFT,2007-01-17,31.100000381469727 +MSFT,2007-01-18,31.0 +MSFT,2007-01-19,31.110000610351562 +MSFT,2007-01-22,30.719999313354492 +MSFT,2007-01-23,30.739999771118164 +MSFT,2007-01-24,31.09000015258789 +MSFT,2007-01-25,30.450000762939453 +MSFT,2007-01-26,30.600000381469727 +MSFT,2007-01-29,30.530000686645508 +MSFT,2007-01-30,30.479999542236328 +MSFT,2007-01-31,30.860000610351562 +MSFT,2007-02-01,30.559999465942383 +MSFT,2007-02-02,30.190000534057617 +MSFT,2007-02-05,29.610000610351562 +MSFT,2007-02-06,29.510000228881836 +MSFT,2007-02-07,29.3700008392334 +MSFT,2007-02-08,29.260000228881836 +MSFT,2007-02-09,28.979999542236328 +MSFT,2007-02-12,28.940000534057617 +MSFT,2007-02-13,29.010000228881836 +MSFT,2007-02-14,29.399999618530273 +MSFT,2007-02-15,29.459999084472656 +MSFT,2007-02-16,28.739999771118164 +MSFT,2007-02-20,28.829999923706055 +MSFT,2007-02-21,29.350000381469727 +MSFT,2007-02-22,29.389999389648438 +MSFT,2007-02-23,28.899999618530273 +MSFT,2007-02-26,29.06999969482422 +MSFT,2007-02-27,27.8700008392334 +MSFT,2007-02-28,28.170000076293945 +MSFT,2007-03-01,28.09000015258789 +MSFT,2007-03-02,27.760000228881836 +MSFT,2007-03-05,27.549999237060547 +MSFT,2007-03-06,27.829999923706055 +MSFT,2007-03-07,27.610000610351562 +MSFT,2007-03-08,27.31999969482422 +MSFT,2007-03-09,27.290000915527344 +MSFT,2007-03-12,27.440000534057617 +MSFT,2007-03-13,26.719999313354492 +MSFT,2007-03-14,27.399999618530273 +MSFT,2007-03-15,27.280000686645508 +MSFT,2007-03-16,27.329999923706055 +MSFT,2007-03-19,27.829999923706055 +MSFT,2007-03-20,27.84000015258789 +MSFT,2007-03-21,28.520000457763672 +MSFT,2007-03-22,28.270000457763672 +MSFT,2007-03-23,28.020000457763672 +MSFT,2007-03-26,28.219999313354492 +MSFT,2007-03-27,27.719999313354492 +MSFT,2007-03-28,27.639999389648438 +MSFT,2007-03-29,27.75 +MSFT,2007-03-30,27.8700008392334 +MSFT,2007-04-02,27.739999771118164 +MSFT,2007-04-03,27.8700008392334 +MSFT,2007-04-04,28.5 +MSFT,2007-04-05,28.549999237060547 +MSFT,2007-04-09,28.56999969482422 +MSFT,2007-04-10,28.399999618530273 +MSFT,2007-04-11,28.110000610351562 +MSFT,2007-04-12,28.540000915527344 +MSFT,2007-04-13,28.610000610351562 +MSFT,2007-04-16,28.729999542236328 +MSFT,2007-04-17,28.850000381469727 +MSFT,2007-04-18,28.600000381469727 +MSFT,2007-04-19,28.690000534057617 +MSFT,2007-04-20,29.020000457763672 +MSFT,2007-04-23,28.780000686645508 +MSFT,2007-04-24,28.790000915527344 +MSFT,2007-04-25,28.989999771118164 +MSFT,2007-04-26,29.100000381469727 +MSFT,2007-04-27,30.1200008392334 +MSFT,2007-04-30,29.940000534057617 +MSFT,2007-05-01,30.399999618530273 +MSFT,2007-05-02,30.610000610351562 +MSFT,2007-05-03,30.969999313354492 +MSFT,2007-05-04,30.559999465942383 +MSFT,2007-05-07,30.709999084472656 +MSFT,2007-05-08,30.75 +MSFT,2007-05-09,30.780000686645508 +MSFT,2007-05-10,30.579999923706055 +MSFT,2007-05-11,30.889999389648438 +MSFT,2007-05-14,30.969999313354492 +MSFT,2007-05-15,30.899999618530273 +MSFT,2007-05-16,31.06999969482422 +MSFT,2007-05-17,30.979999542236328 +MSFT,2007-05-18,30.829999923706055 +MSFT,2007-05-21,31.049999237060547 +MSFT,2007-05-22,30.690000534057617 +MSFT,2007-05-23,30.579999923706055 +MSFT,2007-05-24,30.170000076293945 +MSFT,2007-05-25,30.479999542236328 +MSFT,2007-05-29,30.790000915527344 +MSFT,2007-05-30,31.110000610351562 +MSFT,2007-05-31,30.690000534057617 +MSFT,2007-06-01,30.59000015258789 +MSFT,2007-06-04,30.719999313354492 +MSFT,2007-06-05,30.579999923706055 +MSFT,2007-06-06,30.290000915527344 +MSFT,2007-06-07,29.6200008392334 +MSFT,2007-06-08,30.049999237060547 +MSFT,2007-06-11,30.020000457763672 +MSFT,2007-06-12,29.850000381469727 +MSFT,2007-06-13,30.389999389648438 +MSFT,2007-06-14,30.520000457763672 +MSFT,2007-06-15,30.489999771118164 +MSFT,2007-06-18,30.510000228881836 +MSFT,2007-06-19,30.459999084472656 +MSFT,2007-06-20,30.010000228881836 +MSFT,2007-06-21,30.219999313354492 +MSFT,2007-06-22,29.489999771118164 +MSFT,2007-06-25,29.489999771118164 +MSFT,2007-06-26,29.520000457763672 +MSFT,2007-06-27,29.8700008392334 +MSFT,2007-06-28,29.829999923706055 +MSFT,2007-06-29,29.469999313354492 +MSFT,2007-07-02,29.739999771118164 +MSFT,2007-07-03,30.020000457763672 +MSFT,2007-07-05,29.989999771118164 +MSFT,2007-07-06,29.969999313354492 +MSFT,2007-07-09,29.8700008392334 +MSFT,2007-07-10,29.329999923706055 +MSFT,2007-07-11,29.489999771118164 +MSFT,2007-07-12,30.06999969482422 +MSFT,2007-07-13,29.81999969482422 +MSFT,2007-07-16,30.030000686645508 +MSFT,2007-07-17,30.780000686645508 +MSFT,2007-07-18,30.920000076293945 +MSFT,2007-07-19,31.510000228881836 +MSFT,2007-07-20,31.15999984741211 +MSFT,2007-07-23,31.190000534057617 +MSFT,2007-07-24,30.799999237060547 +MSFT,2007-07-25,30.709999084472656 +MSFT,2007-07-26,29.979999542236328 +MSFT,2007-07-27,29.389999389648438 +MSFT,2007-07-30,29.399999618530273 +MSFT,2007-07-31,28.989999771118164 +MSFT,2007-08-01,29.299999237060547 +MSFT,2007-08-02,29.520000457763672 +MSFT,2007-08-03,28.959999084472656 +MSFT,2007-08-06,29.540000915527344 +MSFT,2007-08-07,29.549999237060547 +MSFT,2007-08-08,30.0 +MSFT,2007-08-09,29.299999237060547 +MSFT,2007-08-10,28.709999084472656 +MSFT,2007-08-13,28.6299991607666 +MSFT,2007-08-14,28.270000457763672 +MSFT,2007-08-15,28.100000381469727 +MSFT,2007-08-16,27.809999465942383 +MSFT,2007-08-17,28.25 +MSFT,2007-08-20,28.260000228881836 +MSFT,2007-08-21,28.06999969482422 +MSFT,2007-08-22,28.219999313354492 +MSFT,2007-08-23,28.299999237060547 +MSFT,2007-08-24,28.809999465942383 +MSFT,2007-08-27,28.489999771118164 +MSFT,2007-08-28,27.93000030517578 +MSFT,2007-08-29,28.59000015258789 +MSFT,2007-08-30,28.450000762939453 +MSFT,2007-08-31,28.729999542236328 +MSFT,2007-09-04,28.809999465942383 +MSFT,2007-09-05,28.479999542236328 +MSFT,2007-09-06,28.90999984741211 +MSFT,2007-09-07,28.440000534057617 +MSFT,2007-09-10,28.479999542236328 +MSFT,2007-09-11,28.93000030517578 +MSFT,2007-09-12,28.93000030517578 +MSFT,2007-09-13,29.15999984741211 +MSFT,2007-09-14,29.040000915527344 +MSFT,2007-09-17,28.729999542236328 +MSFT,2007-09-18,28.93000030517578 +MSFT,2007-09-19,28.670000076293945 +MSFT,2007-09-20,28.420000076293945 +MSFT,2007-09-21,28.649999618530273 +MSFT,2007-09-24,29.079999923706055 +MSFT,2007-09-25,29.559999465942383 +MSFT,2007-09-26,29.5 +MSFT,2007-09-27,29.489999771118164 +MSFT,2007-09-28,29.459999084472656 +MSFT,2007-10-01,29.770000457763672 +MSFT,2007-10-02,29.700000762939453 +MSFT,2007-10-03,29.450000762939453 +MSFT,2007-10-04,29.709999084472656 +MSFT,2007-10-05,29.84000015258789 +MSFT,2007-10-08,29.84000015258789 +MSFT,2007-10-09,30.100000381469727 +MSFT,2007-10-10,30.229999542236328 +MSFT,2007-10-11,29.90999984741211 +MSFT,2007-10-12,30.170000076293945 +MSFT,2007-10-15,30.040000915527344 +MSFT,2007-10-16,30.31999969482422 +MSFT,2007-10-17,31.079999923706055 +MSFT,2007-10-18,31.15999984741211 +MSFT,2007-10-19,30.170000076293945 +MSFT,2007-10-22,30.510000228881836 +MSFT,2007-10-23,30.899999618530273 +MSFT,2007-10-24,31.25 +MSFT,2007-10-25,31.989999771118164 +MSFT,2007-10-26,35.029998779296875 +MSFT,2007-10-29,34.56999969482422 +MSFT,2007-10-30,35.56999969482422 +MSFT,2007-10-31,36.810001373291016 +MSFT,2007-11-01,37.060001373291016 +MSFT,2007-11-02,37.060001373291016 +MSFT,2007-11-05,36.72999954223633 +MSFT,2007-11-06,36.40999984741211 +MSFT,2007-11-07,35.52000045776367 +MSFT,2007-11-08,34.7400016784668 +MSFT,2007-11-09,33.72999954223633 +MSFT,2007-11-12,33.380001068115234 +MSFT,2007-11-13,34.459999084472656 +MSFT,2007-11-14,33.93000030517578 +MSFT,2007-11-15,33.7599983215332 +MSFT,2007-11-16,34.09000015258789 +MSFT,2007-11-19,33.959999084472656 +MSFT,2007-11-20,34.58000183105469 +MSFT,2007-11-21,34.22999954223633 +MSFT,2007-11-23,34.11000061035156 +MSFT,2007-11-26,32.970001220703125 +MSFT,2007-11-27,33.060001373291016 +MSFT,2007-11-28,33.70000076293945 +MSFT,2007-11-29,33.59000015258789 +MSFT,2007-11-30,33.599998474121094 +MSFT,2007-12-03,32.91999816894531 +MSFT,2007-12-04,32.77000045776367 +MSFT,2007-12-05,34.150001525878906 +MSFT,2007-12-06,34.54999923706055 +MSFT,2007-12-07,34.529998779296875 +MSFT,2007-12-10,34.7599983215332 +MSFT,2007-12-11,34.099998474121094 +MSFT,2007-12-12,34.470001220703125 +MSFT,2007-12-13,35.220001220703125 +MSFT,2007-12-14,35.310001373291016 +MSFT,2007-12-17,34.38999938964844 +MSFT,2007-12-18,34.7400016784668 +MSFT,2007-12-19,34.790000915527344 +MSFT,2007-12-20,35.52000045776367 +MSFT,2007-12-21,36.060001373291016 +MSFT,2007-12-24,36.58000183105469 +MSFT,2007-12-26,36.61000061035156 +MSFT,2007-12-27,35.970001220703125 +MSFT,2007-12-28,36.119998931884766 +MSFT,2007-12-31,35.599998474121094 +MSFT,2008-01-02,35.220001220703125 +MSFT,2008-01-03,35.369998931884766 +MSFT,2008-01-04,34.380001068115234 +MSFT,2008-01-07,34.61000061035156 +MSFT,2008-01-08,33.45000076293945 +MSFT,2008-01-09,34.439998626708984 +MSFT,2008-01-10,34.33000183105469 +MSFT,2008-01-11,33.90999984741211 +MSFT,2008-01-14,34.38999938964844 +MSFT,2008-01-15,34.0 +MSFT,2008-01-16,33.22999954223633 +MSFT,2008-01-17,33.11000061035156 +MSFT,2008-01-18,33.0099983215332 +MSFT,2008-01-22,31.959999084472656 +MSFT,2008-01-23,31.93000030517578 +MSFT,2008-01-24,33.25 +MSFT,2008-01-25,32.939998626708984 +MSFT,2008-01-28,32.720001220703125 +MSFT,2008-01-29,32.599998474121094 +MSFT,2008-01-30,32.20000076293945 +MSFT,2008-01-31,32.599998474121094 +MSFT,2008-02-01,30.450000762939453 +MSFT,2008-02-04,30.190000534057617 +MSFT,2008-02-05,29.06999969482422 +MSFT,2008-02-06,28.520000457763672 +MSFT,2008-02-07,28.1200008392334 +MSFT,2008-02-08,28.559999465942383 +MSFT,2008-02-11,28.209999084472656 +MSFT,2008-02-12,28.34000015258789 +MSFT,2008-02-13,28.959999084472656 +MSFT,2008-02-14,28.5 +MSFT,2008-02-15,28.420000076293945 +MSFT,2008-02-19,28.170000076293945 +MSFT,2008-02-20,28.219999313354492 +MSFT,2008-02-21,28.100000381469727 +MSFT,2008-02-22,27.68000030517578 +MSFT,2008-02-25,27.84000015258789 +MSFT,2008-02-26,28.3799991607666 +MSFT,2008-02-27,28.260000228881836 +MSFT,2008-02-28,27.93000030517578 +MSFT,2008-02-29,27.200000762939453 +MSFT,2008-03-03,26.989999771118164 +MSFT,2008-03-04,27.59000015258789 +MSFT,2008-03-05,28.1200008392334 +MSFT,2008-03-06,27.56999969482422 +MSFT,2008-03-07,27.8700008392334 +MSFT,2008-03-10,28.049999237060547 +MSFT,2008-03-11,29.280000686645508 +MSFT,2008-03-12,28.6299991607666 +MSFT,2008-03-13,28.6200008392334 +MSFT,2008-03-14,27.959999084472656 +MSFT,2008-03-17,28.299999237060547 +MSFT,2008-03-18,29.420000076293945 +MSFT,2008-03-19,28.6200008392334 +MSFT,2008-03-20,29.18000030517578 +MSFT,2008-03-24,29.170000076293945 +MSFT,2008-03-25,29.139999389648438 +MSFT,2008-03-26,28.559999465942383 +MSFT,2008-03-27,28.049999237060547 +MSFT,2008-03-28,27.90999984741211 +MSFT,2008-03-31,28.3799991607666 +MSFT,2008-04-01,29.5 +MSFT,2008-04-02,29.15999984741211 +MSFT,2008-04-03,29.0 +MSFT,2008-04-04,29.15999984741211 +MSFT,2008-04-07,29.15999984741211 +MSFT,2008-04-08,28.75 +MSFT,2008-04-09,28.889999389648438 +MSFT,2008-04-10,29.110000610351562 +MSFT,2008-04-11,28.280000686645508 +MSFT,2008-04-14,28.059999465942383 +MSFT,2008-04-15,28.25 +MSFT,2008-04-16,28.950000762939453 +MSFT,2008-04-17,29.219999313354492 +MSFT,2008-04-18,30.0 +MSFT,2008-04-21,30.420000076293945 +MSFT,2008-04-22,30.25 +MSFT,2008-04-23,31.450000762939453 +MSFT,2008-04-24,31.799999237060547 +MSFT,2008-04-25,29.829999923706055 +MSFT,2008-04-28,28.989999771118164 +MSFT,2008-04-29,28.639999389648438 +MSFT,2008-04-30,28.520000457763672 +MSFT,2008-05-01,29.399999618530273 +MSFT,2008-05-02,29.239999771118164 +MSFT,2008-05-05,29.079999923706055 +MSFT,2008-05-06,29.700000762939453 +MSFT,2008-05-07,29.209999084472656 +MSFT,2008-05-08,29.270000457763672 +MSFT,2008-05-09,29.389999389648438 +MSFT,2008-05-12,29.989999771118164 +MSFT,2008-05-13,29.780000686645508 +MSFT,2008-05-14,29.93000030517578 +MSFT,2008-05-15,30.450000762939453 +MSFT,2008-05-16,29.989999771118164 +MSFT,2008-05-19,29.459999084472656 +MSFT,2008-05-20,28.760000228881836 +MSFT,2008-05-21,28.25 +MSFT,2008-05-22,28.469999313354492 +MSFT,2008-05-23,28.049999237060547 +MSFT,2008-05-27,28.440000534057617 +MSFT,2008-05-28,28.18000030517578 +MSFT,2008-05-29,28.309999465942383 +MSFT,2008-05-30,28.31999969482422 +MSFT,2008-06-02,27.799999237060547 +MSFT,2008-06-03,27.309999465942383 +MSFT,2008-06-04,27.540000915527344 +MSFT,2008-06-05,28.299999237060547 +MSFT,2008-06-06,27.489999771118164 +MSFT,2008-06-09,27.709999084472656 +MSFT,2008-06-10,27.889999389648438 +MSFT,2008-06-11,27.1200008392334 +MSFT,2008-06-12,28.239999771118164 +MSFT,2008-06-13,29.06999969482422 +MSFT,2008-06-16,28.93000030517578 +MSFT,2008-06-17,28.799999237060547 +MSFT,2008-06-18,28.459999084472656 +MSFT,2008-06-19,28.93000030517578 +MSFT,2008-06-20,28.229999542236328 +MSFT,2008-06-23,27.969999313354492 +MSFT,2008-06-24,27.729999542236328 +MSFT,2008-06-25,28.350000381469727 +MSFT,2008-06-26,27.75 +MSFT,2008-06-27,27.6299991607666 +MSFT,2008-06-30,27.510000228881836 +MSFT,2008-07-01,26.8700008392334 +MSFT,2008-07-02,25.8799991607666 +MSFT,2008-07-03,25.979999542236328 +MSFT,2008-07-07,26.030000686645508 +MSFT,2008-07-08,25.850000381469727 +MSFT,2008-07-09,25.229999542236328 +MSFT,2008-07-10,25.450000762939453 +MSFT,2008-07-11,25.25 +MSFT,2008-07-14,25.149999618530273 +MSFT,2008-07-15,26.149999618530273 +MSFT,2008-07-16,27.260000228881836 +MSFT,2008-07-17,27.520000457763672 +MSFT,2008-07-18,25.860000610351562 +MSFT,2008-07-21,25.639999389648438 +MSFT,2008-07-22,25.799999237060547 +MSFT,2008-07-23,26.43000030517578 +MSFT,2008-07-24,25.440000534057617 +MSFT,2008-07-25,26.15999984741211 +MSFT,2008-07-28,25.5 +MSFT,2008-07-29,26.110000610351562 +MSFT,2008-07-30,26.229999542236328 +MSFT,2008-07-31,25.719999313354492 +MSFT,2008-08-01,25.440000534057617 +MSFT,2008-08-04,25.280000686645508 +MSFT,2008-08-05,26.209999084472656 +MSFT,2008-08-06,27.020000457763672 +MSFT,2008-08-07,27.389999389648438 +MSFT,2008-08-08,28.1299991607666 +MSFT,2008-08-11,27.899999618530273 +MSFT,2008-08-12,28.1200008392334 +MSFT,2008-08-13,27.90999984741211 +MSFT,2008-08-14,27.90999984741211 +MSFT,2008-08-15,27.809999465942383 +MSFT,2008-08-18,27.690000534057617 +MSFT,2008-08-19,27.31999969482422 +MSFT,2008-08-20,27.290000915527344 +MSFT,2008-08-21,27.18000030517578 +MSFT,2008-08-22,27.84000015258789 +MSFT,2008-08-25,27.65999984741211 +MSFT,2008-08-26,27.270000457763672 +MSFT,2008-08-27,27.559999465942383 +MSFT,2008-08-28,27.940000534057617 +MSFT,2008-08-29,27.290000915527344 +MSFT,2008-09-02,27.100000381469727 +MSFT,2008-09-03,26.899999618530273 +MSFT,2008-09-04,26.350000381469727 +MSFT,2008-09-05,25.649999618530273 +MSFT,2008-09-08,26.1200008392334 +MSFT,2008-09-09,26.100000381469727 +MSFT,2008-09-10,26.440000534057617 +MSFT,2008-09-11,27.34000015258789 +MSFT,2008-09-12,27.6200008392334 +MSFT,2008-09-15,26.81999969482422 +MSFT,2008-09-16,25.989999771118164 +MSFT,2008-09-17,24.56999969482422 +MSFT,2008-09-18,25.260000228881836 +MSFT,2008-09-19,25.15999984741211 +MSFT,2008-09-22,25.399999618530273 +MSFT,2008-09-23,25.440000534057617 +MSFT,2008-09-24,25.719999313354492 +MSFT,2008-09-25,26.610000610351562 +MSFT,2008-09-26,27.399999618530273 +MSFT,2008-09-29,25.010000228881836 +MSFT,2008-09-30,26.690000534057617 +MSFT,2008-10-01,26.479999542236328 +MSFT,2008-10-02,26.25 +MSFT,2008-10-03,26.31999969482422 +MSFT,2008-10-06,24.90999984741211 +MSFT,2008-10-07,23.229999542236328 +MSFT,2008-10-08,23.010000228881836 +MSFT,2008-10-09,22.299999237060547 +MSFT,2008-10-10,21.5 +MSFT,2008-10-13,25.5 +MSFT,2008-10-14,24.100000381469727 +MSFT,2008-10-15,22.65999984741211 +MSFT,2008-10-16,24.190000534057617 +MSFT,2008-10-17,23.93000030517578 +MSFT,2008-10-20,24.719999313354492 +MSFT,2008-10-21,23.360000610351562 +MSFT,2008-10-22,21.530000686645508 +MSFT,2008-10-23,22.31999969482422 +MSFT,2008-10-24,21.959999084472656 +MSFT,2008-10-27,21.18000030517578 +MSFT,2008-10-28,23.100000381469727 +MSFT,2008-10-29,23.0 +MSFT,2008-10-30,22.6299991607666 +MSFT,2008-10-31,22.329999923706055 +MSFT,2008-11-03,22.6200008392334 +MSFT,2008-11-04,23.530000686645508 +MSFT,2008-11-05,22.079999923706055 +MSFT,2008-11-06,20.8799991607666 +MSFT,2008-11-07,21.5 +MSFT,2008-11-10,21.299999237060547 +MSFT,2008-11-11,21.200000762939453 +MSFT,2008-11-12,20.299999237060547 +MSFT,2008-11-13,21.25 +MSFT,2008-11-14,20.059999465942383 +MSFT,2008-11-17,19.31999969482422 +MSFT,2008-11-18,19.6200008392334 +MSFT,2008-11-19,18.290000915527344 +MSFT,2008-11-20,17.530000686645508 +MSFT,2008-11-21,19.68000030517578 +MSFT,2008-11-24,20.690000534057617 +MSFT,2008-11-25,19.989999771118164 +MSFT,2008-11-26,20.489999771118164 +MSFT,2008-11-28,20.219999313354492 +MSFT,2008-12-01,18.610000610351562 +MSFT,2008-12-02,19.149999618530273 +MSFT,2008-12-03,19.8700008392334 +MSFT,2008-12-04,19.110000610351562 +MSFT,2008-12-05,19.8700008392334 +MSFT,2008-12-08,21.010000228881836 +MSFT,2008-12-09,20.600000381469727 +MSFT,2008-12-10,20.610000610351562 +MSFT,2008-12-11,19.450000762939453 +MSFT,2008-12-12,19.360000610351562 +MSFT,2008-12-15,19.040000915527344 +MSFT,2008-12-16,20.110000610351562 +MSFT,2008-12-17,19.65999984741211 +MSFT,2008-12-18,19.299999237060547 +MSFT,2008-12-19,19.1200008392334 +MSFT,2008-12-22,19.18000030517578 +MSFT,2008-12-23,19.280000686645508 +MSFT,2008-12-24,19.170000076293945 +MSFT,2008-12-26,19.1299991607666 +MSFT,2008-12-29,18.959999084472656 +MSFT,2008-12-30,19.34000015258789 +MSFT,2008-12-31,19.440000534057617 +MSFT,2009-01-02,20.329999923706055 +MSFT,2009-01-05,20.520000457763672 +MSFT,2009-01-06,20.760000228881836 +MSFT,2009-01-07,19.510000228881836 +MSFT,2009-01-08,20.1200008392334 +MSFT,2009-01-09,19.520000457763672 +MSFT,2009-01-12,19.469999313354492 +MSFT,2009-01-13,19.81999969482422 +MSFT,2009-01-14,19.09000015258789 +MSFT,2009-01-15,19.239999771118164 +MSFT,2009-01-16,19.709999084472656 +MSFT,2009-01-20,18.479999542236328 +MSFT,2009-01-21,19.3799991607666 +MSFT,2009-01-22,17.110000610351562 +MSFT,2009-01-23,17.200000762939453 +MSFT,2009-01-26,17.6299991607666 +MSFT,2009-01-27,17.65999984741211 +MSFT,2009-01-28,18.040000915527344 +MSFT,2009-01-29,17.59000015258789 +MSFT,2009-01-30,17.100000381469727 +MSFT,2009-02-02,17.829999923706055 +MSFT,2009-02-03,18.5 +MSFT,2009-02-04,18.6299991607666 +MSFT,2009-02-05,19.040000915527344 +MSFT,2009-02-06,19.65999984741211 +MSFT,2009-02-09,19.440000534057617 +MSFT,2009-02-10,18.799999237060547 +MSFT,2009-02-11,19.209999084472656 +MSFT,2009-02-12,19.260000228881836 +MSFT,2009-02-13,19.09000015258789 +MSFT,2009-02-17,18.09000015258789 +MSFT,2009-02-18,18.1200008392334 +MSFT,2009-02-19,17.90999984741211 +MSFT,2009-02-20,18.0 +MSFT,2009-02-23,17.209999084472656 +MSFT,2009-02-24,17.170000076293945 +MSFT,2009-02-25,16.959999084472656 +MSFT,2009-02-26,16.420000076293945 +MSFT,2009-02-27,16.149999618530273 +MSFT,2009-03-02,15.789999961853027 +MSFT,2009-03-03,15.880000114440918 +MSFT,2009-03-04,16.1200008392334 +MSFT,2009-03-05,15.270000457763672 +MSFT,2009-03-06,15.279999732971191 +MSFT,2009-03-09,15.149999618530273 +MSFT,2009-03-10,16.479999542236328 +MSFT,2009-03-11,17.110000610351562 +MSFT,2009-03-12,17.010000228881836 +MSFT,2009-03-13,16.649999618530273 +MSFT,2009-03-16,16.25 +MSFT,2009-03-17,16.899999618530273 +MSFT,2009-03-18,16.959999084472656 +MSFT,2009-03-19,17.139999389648438 +MSFT,2009-03-20,17.059999465942383 +MSFT,2009-03-23,18.329999923706055 +MSFT,2009-03-24,17.93000030517578 +MSFT,2009-03-25,17.8799991607666 +MSFT,2009-03-26,18.829999923706055 +MSFT,2009-03-27,18.1299991607666 +MSFT,2009-03-30,17.479999542236328 +MSFT,2009-03-31,18.3700008392334 +MSFT,2009-04-01,19.309999465942383 +MSFT,2009-04-02,19.290000915527344 +MSFT,2009-04-03,18.75 +MSFT,2009-04-06,18.760000228881836 +MSFT,2009-04-07,18.760000228881836 +MSFT,2009-04-08,19.190000534057617 +MSFT,2009-04-09,19.670000076293945 +MSFT,2009-04-13,19.59000015258789 +MSFT,2009-04-14,19.350000381469727 +MSFT,2009-04-15,18.829999923706055 +MSFT,2009-04-16,19.760000228881836 +MSFT,2009-04-17,19.200000762939453 +MSFT,2009-04-20,18.610000610351562 +MSFT,2009-04-21,18.969999313354492 +MSFT,2009-04-22,18.780000686645508 +MSFT,2009-04-23,18.920000076293945 +MSFT,2009-04-24,20.90999984741211 +MSFT,2009-04-27,20.399999618530273 +MSFT,2009-04-28,19.93000030517578 +MSFT,2009-04-29,20.25 +MSFT,2009-04-30,20.260000228881836 +MSFT,2009-05-01,20.239999771118164 +MSFT,2009-05-04,20.190000534057617 +MSFT,2009-05-05,19.790000915527344 +MSFT,2009-05-06,19.790000915527344 +MSFT,2009-05-07,19.31999969482422 +MSFT,2009-05-08,19.420000076293945 +MSFT,2009-05-11,19.31999969482422 +MSFT,2009-05-12,19.889999389648438 +MSFT,2009-05-13,19.75 +MSFT,2009-05-14,20.059999465942383 +MSFT,2009-05-15,20.219999313354492 +MSFT,2009-05-18,20.600000381469727 +MSFT,2009-05-19,20.309999465942383 +MSFT,2009-05-20,20.3799991607666 +MSFT,2009-05-21,19.81999969482422 +MSFT,2009-05-22,19.75 +MSFT,2009-05-26,20.34000015258789 +MSFT,2009-05-27,20.1299991607666 +MSFT,2009-05-28,20.450000762939453 +MSFT,2009-05-29,20.889999389648438 +MSFT,2009-06-01,21.399999618530273 +MSFT,2009-06-02,21.399999618530273 +MSFT,2009-06-03,21.729999542236328 +MSFT,2009-06-04,21.829999923706055 +MSFT,2009-06-05,22.139999389648438 +MSFT,2009-06-08,22.049999237060547 +MSFT,2009-06-09,22.079999923706055 +MSFT,2009-06-10,22.549999237060547 +MSFT,2009-06-11,22.829999923706055 +MSFT,2009-06-12,23.329999923706055 +MSFT,2009-06-15,23.420000076293945 +MSFT,2009-06-16,23.450000762939453 +MSFT,2009-06-17,23.68000030517578 +MSFT,2009-06-18,23.5 +MSFT,2009-06-19,24.06999969482422 +MSFT,2009-06-22,23.280000686645508 +MSFT,2009-06-23,23.34000015258789 +MSFT,2009-06-24,23.469999313354492 +MSFT,2009-06-25,23.790000915527344 +MSFT,2009-06-26,23.350000381469727 +MSFT,2009-06-29,23.860000610351562 +MSFT,2009-06-30,23.770000457763672 +MSFT,2009-07-01,24.040000915527344 +MSFT,2009-07-02,23.3700008392334 +MSFT,2009-07-06,23.200000762939453 +MSFT,2009-07-07,22.530000686645508 +MSFT,2009-07-08,22.559999465942383 +MSFT,2009-07-09,22.440000534057617 +MSFT,2009-07-10,22.389999389648438 +MSFT,2009-07-13,23.229999542236328 +MSFT,2009-07-14,23.110000610351562 +MSFT,2009-07-15,24.1200008392334 +MSFT,2009-07-16,24.440000534057617 +MSFT,2009-07-17,24.290000915527344 +MSFT,2009-07-20,24.530000686645508 +MSFT,2009-07-21,24.829999923706055 +MSFT,2009-07-22,24.799999237060547 +MSFT,2009-07-23,25.559999465942383 +MSFT,2009-07-24,23.450000762939453 +MSFT,2009-07-27,23.110000610351562 +MSFT,2009-07-28,23.469999313354492 +MSFT,2009-07-29,23.799999237060547 +MSFT,2009-07-30,23.809999465942383 +MSFT,2009-07-31,23.520000457763672 +MSFT,2009-08-03,23.829999923706055 +MSFT,2009-08-04,23.770000457763672 +MSFT,2009-08-05,23.809999465942383 +MSFT,2009-08-06,23.459999084472656 +MSFT,2009-08-07,23.559999465942383 +MSFT,2009-08-10,23.420000076293945 +MSFT,2009-08-11,23.1299991607666 +MSFT,2009-08-12,23.530000686645508 +MSFT,2009-08-13,23.6200008392334 +MSFT,2009-08-14,23.690000534057617 +MSFT,2009-08-17,23.25 +MSFT,2009-08-18,23.579999923706055 +MSFT,2009-08-19,23.649999618530273 +MSFT,2009-08-20,23.670000076293945 +MSFT,2009-08-21,24.40999984741211 +MSFT,2009-08-24,24.639999389648438 +MSFT,2009-08-25,24.639999389648438 +MSFT,2009-08-26,24.549999237060547 +MSFT,2009-08-27,24.690000534057617 +MSFT,2009-08-28,24.68000030517578 +MSFT,2009-08-31,24.649999618530273 +MSFT,2009-09-01,24.0 +MSFT,2009-09-02,23.860000610351562 +MSFT,2009-09-03,24.110000610351562 +MSFT,2009-09-04,24.6200008392334 +MSFT,2009-09-08,24.81999969482422 +MSFT,2009-09-09,24.780000686645508 +MSFT,2009-09-10,25.0 +MSFT,2009-09-11,24.860000610351562 +MSFT,2009-09-14,25.0 +MSFT,2009-09-15,25.200000762939453 +MSFT,2009-09-16,25.200000762939453 +MSFT,2009-09-17,25.299999237060547 +MSFT,2009-09-18,25.260000228881836 +MSFT,2009-09-21,25.299999237060547 +MSFT,2009-09-22,25.770000457763672 +MSFT,2009-09-23,25.709999084472656 +MSFT,2009-09-24,25.940000534057617 +MSFT,2009-09-25,25.549999237060547 +MSFT,2009-09-28,25.829999923706055 +MSFT,2009-09-29,25.75 +MSFT,2009-09-30,25.719999313354492 +MSFT,2009-10-01,24.8799991607666 +MSFT,2009-10-02,24.959999084472656 +MSFT,2009-10-05,24.639999389648438 +MSFT,2009-10-06,25.110000610351562 +MSFT,2009-10-07,25.100000381469727 +MSFT,2009-10-08,25.670000076293945 +MSFT,2009-10-09,25.549999237060547 +MSFT,2009-10-12,25.719999313354492 +MSFT,2009-10-13,25.809999465942383 +MSFT,2009-10-14,25.959999084472656 +MSFT,2009-10-15,26.709999084472656 +MSFT,2009-10-16,26.5 +MSFT,2009-10-19,26.360000610351562 +MSFT,2009-10-20,26.3700008392334 +MSFT,2009-10-21,26.579999923706055 +MSFT,2009-10-22,26.59000015258789 +MSFT,2009-10-23,28.020000457763672 +MSFT,2009-10-26,28.68000030517578 +MSFT,2009-10-27,28.59000015258789 +MSFT,2009-10-28,28.020000457763672 +MSFT,2009-10-29,28.219999313354492 +MSFT,2009-10-30,27.729999542236328 +MSFT,2009-11-02,27.8799991607666 +MSFT,2009-11-03,27.530000686645508 +MSFT,2009-11-04,28.059999465942383 +MSFT,2009-11-05,28.469999313354492 +MSFT,2009-11-06,28.520000457763672 +MSFT,2009-11-09,28.989999771118164 +MSFT,2009-11-10,29.010000228881836 +MSFT,2009-11-11,29.1200008392334 +MSFT,2009-11-12,29.360000610351562 +MSFT,2009-11-13,29.6299991607666 +MSFT,2009-11-16,29.540000915527344 +MSFT,2009-11-17,30.0 +MSFT,2009-11-18,30.110000610351562 +MSFT,2009-11-19,29.780000686645508 +MSFT,2009-11-20,29.6200008392334 +MSFT,2009-11-23,29.940000534057617 +MSFT,2009-11-24,29.90999984741211 +MSFT,2009-11-25,29.790000915527344 +MSFT,2009-11-27,29.219999313354492 +MSFT,2009-11-30,29.40999984741211 +MSFT,2009-12-01,30.010000228881836 +MSFT,2009-12-02,29.780000686645508 +MSFT,2009-12-03,29.829999923706055 +MSFT,2009-12-04,29.979999542236328 +MSFT,2009-12-07,29.790000915527344 +MSFT,2009-12-08,29.56999969482422 +MSFT,2009-12-09,29.709999084472656 +MSFT,2009-12-10,29.8700008392334 +MSFT,2009-12-11,29.850000381469727 +MSFT,2009-12-14,30.110000610351562 +MSFT,2009-12-15,30.020000457763672 +MSFT,2009-12-16,30.100000381469727 +MSFT,2009-12-17,29.600000381469727 +MSFT,2009-12-18,30.360000610351562 +MSFT,2009-12-21,30.520000457763672 +MSFT,2009-12-22,30.81999969482422 +MSFT,2009-12-23,30.920000076293945 +MSFT,2009-12-24,31.0 +MSFT,2009-12-28,31.170000076293945 +MSFT,2009-12-29,31.389999389648438 +MSFT,2009-12-30,30.959999084472656 +MSFT,2009-12-31,30.479999542236328 +MSFT,2010-01-04,30.950000762939453 +MSFT,2010-01-05,30.959999084472656 +MSFT,2010-01-06,30.770000457763672 +MSFT,2010-01-07,30.450000762939453 +MSFT,2010-01-08,30.65999984741211 +MSFT,2010-01-11,30.270000457763672 +MSFT,2010-01-12,30.06999969482422 +MSFT,2010-01-13,30.350000381469727 +MSFT,2010-01-14,30.959999084472656 +MSFT,2010-01-15,30.860000610351562 +MSFT,2010-01-19,31.100000381469727 +MSFT,2010-01-20,30.59000015258789 +MSFT,2010-01-21,30.010000228881836 +MSFT,2010-01-22,28.959999084472656 +MSFT,2010-01-25,29.31999969482422 +MSFT,2010-01-26,29.5 +MSFT,2010-01-27,29.670000076293945 +MSFT,2010-01-28,29.15999984741211 +MSFT,2010-01-29,28.18000030517578 +MSFT,2010-02-01,28.40999984741211 +MSFT,2010-02-02,28.459999084472656 +MSFT,2010-02-03,28.6299991607666 +MSFT,2010-02-04,27.84000015258789 +MSFT,2010-02-05,28.020000457763672 +MSFT,2010-02-08,27.719999313354492 +MSFT,2010-02-09,28.010000228881836 +MSFT,2010-02-10,27.989999771118164 +MSFT,2010-02-11,28.1200008392334 +MSFT,2010-02-12,27.93000030517578 +MSFT,2010-02-16,28.350000381469727 +MSFT,2010-02-17,28.59000015258789 +MSFT,2010-02-18,28.969999313354492 +MSFT,2010-02-19,28.770000457763672 +MSFT,2010-02-22,28.729999542236328 +MSFT,2010-02-23,28.329999923706055 +MSFT,2010-02-24,28.6299991607666 +MSFT,2010-02-25,28.600000381469727 +MSFT,2010-02-26,28.670000076293945 +MSFT,2010-03-01,29.020000457763672 +MSFT,2010-03-02,28.459999084472656 +MSFT,2010-03-03,28.459999084472656 +MSFT,2010-03-04,28.6299991607666 +MSFT,2010-03-05,28.59000015258789 +MSFT,2010-03-08,28.6299991607666 +MSFT,2010-03-09,28.799999237060547 +MSFT,2010-03-10,28.969999313354492 +MSFT,2010-03-11,29.18000030517578 +MSFT,2010-03-12,29.270000457763672 +MSFT,2010-03-15,29.290000915527344 +MSFT,2010-03-16,29.3700008392334 +MSFT,2010-03-17,29.6299991607666 +MSFT,2010-03-18,29.610000610351562 +MSFT,2010-03-19,29.59000015258789 +MSFT,2010-03-22,29.600000381469727 +MSFT,2010-03-23,29.8799991607666 +MSFT,2010-03-24,29.649999618530273 +MSFT,2010-03-25,30.010000228881836 +MSFT,2010-03-26,29.65999984741211 +MSFT,2010-03-29,29.59000015258789 +MSFT,2010-03-30,29.770000457763672 +MSFT,2010-03-31,29.290000915527344 +MSFT,2010-04-01,29.15999984741211 +MSFT,2010-04-05,29.270000457763672 +MSFT,2010-04-06,29.31999969482422 +MSFT,2010-04-07,29.350000381469727 +MSFT,2010-04-08,29.920000076293945 +MSFT,2010-04-09,30.34000015258789 +MSFT,2010-04-12,30.31999969482422 +MSFT,2010-04-13,30.450000762939453 +MSFT,2010-04-14,30.81999969482422 +MSFT,2010-04-15,30.8700008392334 +MSFT,2010-04-16,30.670000076293945 +MSFT,2010-04-19,31.040000915527344 +MSFT,2010-04-20,31.360000610351562 +MSFT,2010-04-21,31.329999923706055 +MSFT,2010-04-22,31.389999389648438 +MSFT,2010-04-23,30.959999084472656 +MSFT,2010-04-26,31.110000610351562 +MSFT,2010-04-27,30.850000381469727 +MSFT,2010-04-28,30.90999984741211 +MSFT,2010-04-29,31.0 +MSFT,2010-04-30,30.540000915527344 +MSFT,2010-05-03,30.860000610351562 +MSFT,2010-05-04,30.1299991607666 +MSFT,2010-05-05,29.850000381469727 +MSFT,2010-05-06,28.979999542236328 +MSFT,2010-05-07,28.209999084472656 +MSFT,2010-05-10,28.940000534057617 +MSFT,2010-05-11,28.8799991607666 +MSFT,2010-05-12,29.440000534057617 +MSFT,2010-05-13,29.239999771118164 +MSFT,2010-05-14,28.93000030517578 +MSFT,2010-05-17,28.940000534057617 +MSFT,2010-05-18,28.600000381469727 +MSFT,2010-05-19,28.239999771118164 +MSFT,2010-05-20,27.110000610351562 +MSFT,2010-05-21,26.84000015258789 +MSFT,2010-05-24,26.270000457763672 +MSFT,2010-05-25,26.06999969482422 +MSFT,2010-05-26,25.010000228881836 +MSFT,2010-05-27,26.0 +MSFT,2010-05-28,25.799999237060547 +MSFT,2010-06-01,25.889999389648438 +MSFT,2010-06-02,26.459999084472656 +MSFT,2010-06-03,26.860000610351562 +MSFT,2010-06-04,25.790000915527344 +MSFT,2010-06-07,25.290000915527344 +MSFT,2010-06-08,25.110000610351562 +MSFT,2010-06-09,24.790000915527344 +MSFT,2010-06-10,25.0 +MSFT,2010-06-11,25.65999984741211 +MSFT,2010-06-14,25.5 +MSFT,2010-06-15,26.579999923706055 +MSFT,2010-06-16,26.31999969482422 +MSFT,2010-06-17,26.3700008392334 +MSFT,2010-06-18,26.440000534057617 +MSFT,2010-06-21,25.950000762939453 +MSFT,2010-06-22,25.770000457763672 +MSFT,2010-06-23,25.309999465942383 +MSFT,2010-06-24,25.0 +MSFT,2010-06-25,24.530000686645508 +MSFT,2010-06-28,24.309999465942383 +MSFT,2010-06-29,23.309999465942383 +MSFT,2010-06-30,23.010000228881836 +MSFT,2010-07-01,23.15999984741211 +MSFT,2010-07-02,23.270000457763672 +MSFT,2010-07-06,23.81999969482422 +MSFT,2010-07-07,24.299999237060547 +MSFT,2010-07-08,24.40999984741211 +MSFT,2010-07-09,24.270000457763672 +MSFT,2010-07-12,24.829999923706055 +MSFT,2010-07-13,25.1299991607666 +MSFT,2010-07-14,25.440000534057617 +MSFT,2010-07-15,25.510000228881836 +MSFT,2010-07-16,24.889999389648438 +MSFT,2010-07-19,25.229999542236328 +MSFT,2010-07-20,25.479999542236328 +MSFT,2010-07-21,25.1200008392334 +MSFT,2010-07-22,25.84000015258789 +MSFT,2010-07-23,25.809999465942383 +MSFT,2010-07-26,26.100000381469727 +MSFT,2010-07-27,26.15999984741211 +MSFT,2010-07-28,25.950000762939453 +MSFT,2010-07-29,26.030000686645508 +MSFT,2010-07-30,25.809999465942383 +MSFT,2010-08-02,26.329999923706055 +MSFT,2010-08-03,26.15999984741211 +MSFT,2010-08-04,25.729999542236328 +MSFT,2010-08-05,25.3700008392334 +MSFT,2010-08-06,25.549999237060547 +MSFT,2010-08-09,25.610000610351562 +MSFT,2010-08-10,25.06999969482422 +MSFT,2010-08-11,24.860000610351562 +MSFT,2010-08-12,24.489999771118164 +MSFT,2010-08-13,24.399999618530273 +MSFT,2010-08-16,24.5 +MSFT,2010-08-17,24.709999084472656 +MSFT,2010-08-18,24.81999969482422 +MSFT,2010-08-19,24.440000534057617 +MSFT,2010-08-20,24.229999542236328 +MSFT,2010-08-23,24.280000686645508 +MSFT,2010-08-24,24.040000915527344 +MSFT,2010-08-25,24.100000381469727 +MSFT,2010-08-26,23.81999969482422 +MSFT,2010-08-27,23.93000030517578 +MSFT,2010-08-30,23.639999389648438 +MSFT,2010-08-31,23.469999313354492 +MSFT,2010-09-01,23.899999618530273 +MSFT,2010-09-02,23.940000534057617 +MSFT,2010-09-03,24.290000915527344 +MSFT,2010-09-07,23.959999084472656 +MSFT,2010-09-08,23.93000030517578 +MSFT,2010-09-09,24.010000228881836 +MSFT,2010-09-10,23.850000381469727 +MSFT,2010-09-13,25.110000610351562 +MSFT,2010-09-14,25.030000686645508 +MSFT,2010-09-15,25.1200008392334 +MSFT,2010-09-16,25.329999923706055 +MSFT,2010-09-17,25.219999313354492 +MSFT,2010-09-20,25.43000030517578 +MSFT,2010-09-21,25.149999618530273 +MSFT,2010-09-22,24.610000610351562 +MSFT,2010-09-23,24.43000030517578 +MSFT,2010-09-24,24.780000686645508 +MSFT,2010-09-27,24.729999542236328 +MSFT,2010-09-28,24.68000030517578 +MSFT,2010-09-29,24.5 +MSFT,2010-09-30,24.489999771118164 +MSFT,2010-10-01,24.3799991607666 +MSFT,2010-10-04,23.90999984741211 +MSFT,2010-10-05,24.350000381469727 +MSFT,2010-10-06,24.43000030517578 +MSFT,2010-10-07,24.530000686645508 +MSFT,2010-10-08,24.56999969482422 +MSFT,2010-10-11,24.59000015258789 +MSFT,2010-10-12,24.829999923706055 +MSFT,2010-10-13,25.34000015258789 +MSFT,2010-10-14,25.229999542236328 +MSFT,2010-10-15,25.540000915527344 +MSFT,2010-10-18,25.81999969482422 +MSFT,2010-10-19,25.100000381469727 +MSFT,2010-10-20,25.309999465942383 +MSFT,2010-10-21,25.420000076293945 +MSFT,2010-10-22,25.3799991607666 +MSFT,2010-10-25,25.190000534057617 +MSFT,2010-10-26,25.899999618530273 +MSFT,2010-10-27,26.049999237060547 +MSFT,2010-10-28,26.280000686645508 +MSFT,2010-10-29,26.670000076293945 +MSFT,2010-11-01,26.950000762939453 +MSFT,2010-11-02,27.389999389648438 +MSFT,2010-11-03,27.030000686645508 +MSFT,2010-11-04,27.139999389648438 +MSFT,2010-11-05,26.850000381469727 +MSFT,2010-11-08,26.809999465942383 +MSFT,2010-11-09,26.950000762939453 +MSFT,2010-11-10,26.940000534057617 +MSFT,2010-11-11,26.68000030517578 +MSFT,2010-11-12,26.270000457763672 +MSFT,2010-11-15,26.200000762939453 +MSFT,2010-11-16,25.809999465942383 +MSFT,2010-11-17,25.56999969482422 +MSFT,2010-11-18,25.84000015258789 +MSFT,2010-11-19,25.690000534057617 +MSFT,2010-11-22,25.729999542236328 +MSFT,2010-11-23,25.1200008392334 +MSFT,2010-11-24,25.3700008392334 +MSFT,2010-11-26,25.25 +MSFT,2010-11-29,25.309999465942383 +MSFT,2010-11-30,25.260000228881836 +MSFT,2010-12-01,26.040000915527344 +MSFT,2010-12-02,26.889999389648438 +MSFT,2010-12-03,27.020000457763672 +MSFT,2010-12-06,26.84000015258789 +MSFT,2010-12-07,26.8700008392334 +MSFT,2010-12-08,27.229999542236328 +MSFT,2010-12-09,27.079999923706055 +MSFT,2010-12-10,27.34000015258789 +MSFT,2010-12-13,27.25 +MSFT,2010-12-14,27.6200008392334 +MSFT,2010-12-15,27.850000381469727 +MSFT,2010-12-16,27.989999771118164 +MSFT,2010-12-17,27.899999618530273 +MSFT,2010-12-20,27.809999465942383 +MSFT,2010-12-21,28.06999969482422 +MSFT,2010-12-22,28.190000534057617 +MSFT,2010-12-23,28.299999237060547 +MSFT,2010-12-27,28.06999969482422 +MSFT,2010-12-28,28.010000228881836 +MSFT,2010-12-29,27.969999313354492 +MSFT,2010-12-30,27.850000381469727 +MSFT,2010-12-31,27.90999984741211 +MSFT,2011-01-03,27.979999542236328 +MSFT,2011-01-04,28.09000015258789 +MSFT,2011-01-05,28.0 +MSFT,2011-01-06,28.81999969482422 +MSFT,2011-01-07,28.600000381469727 +MSFT,2011-01-10,28.219999313354492 +MSFT,2011-01-11,28.110000610351562 +MSFT,2011-01-12,28.549999237060547 +MSFT,2011-01-13,28.190000534057617 +MSFT,2011-01-14,28.299999237060547 +MSFT,2011-01-18,28.65999984741211 +MSFT,2011-01-19,28.469999313354492 +MSFT,2011-01-20,28.350000381469727 +MSFT,2011-01-21,28.020000457763672 +MSFT,2011-01-24,28.3799991607666 +MSFT,2011-01-25,28.450000762939453 +MSFT,2011-01-26,28.780000686645508 +MSFT,2011-01-27,28.8700008392334 +MSFT,2011-01-28,27.75 +MSFT,2011-01-31,27.729999542236328 +MSFT,2011-02-01,27.989999771118164 +MSFT,2011-02-02,27.940000534057617 +MSFT,2011-02-03,27.649999618530273 +MSFT,2011-02-04,27.770000457763672 +MSFT,2011-02-07,28.200000762939453 +MSFT,2011-02-08,28.280000686645508 +MSFT,2011-02-09,27.969999313354492 +MSFT,2011-02-10,27.5 +MSFT,2011-02-11,27.25 +MSFT,2011-02-14,27.229999542236328 +MSFT,2011-02-15,26.959999084472656 +MSFT,2011-02-16,27.020000457763672 +MSFT,2011-02-17,27.209999084472656 +MSFT,2011-02-18,27.059999465942383 +MSFT,2011-02-22,26.59000015258789 +MSFT,2011-02-23,26.59000015258789 +MSFT,2011-02-24,26.770000457763672 +MSFT,2011-02-25,26.549999237060547 +MSFT,2011-02-28,26.579999923706055 +MSFT,2011-03-01,26.15999984741211 +MSFT,2011-03-02,26.079999923706055 +MSFT,2011-03-03,26.200000762939453 +MSFT,2011-03-04,25.950000762939453 +MSFT,2011-03-07,25.719999313354492 +MSFT,2011-03-08,25.90999984741211 +MSFT,2011-03-09,25.889999389648438 +MSFT,2011-03-10,25.40999984741211 +MSFT,2011-03-11,25.68000030517578 +MSFT,2011-03-14,25.690000534057617 +MSFT,2011-03-15,25.389999389648438 +MSFT,2011-03-16,24.790000915527344 +MSFT,2011-03-17,24.780000686645508 +MSFT,2011-03-18,24.799999237060547 +MSFT,2011-03-21,25.329999923706055 +MSFT,2011-03-22,25.299999237060547 +MSFT,2011-03-23,25.540000915527344 +MSFT,2011-03-24,25.809999465942383 +MSFT,2011-03-25,25.6200008392334 +MSFT,2011-03-28,25.40999984741211 +MSFT,2011-03-29,25.489999771118164 +MSFT,2011-03-30,25.610000610351562 +MSFT,2011-03-31,25.389999389648438 +MSFT,2011-04-01,25.479999542236328 +MSFT,2011-04-04,25.549999237060547 +MSFT,2011-04-05,25.780000686645508 +MSFT,2011-04-06,26.149999618530273 +MSFT,2011-04-07,26.200000762939453 +MSFT,2011-04-08,26.06999969482422 +MSFT,2011-04-11,25.979999542236328 +MSFT,2011-04-12,25.639999389648438 +MSFT,2011-04-13,25.6299991607666 +MSFT,2011-04-14,25.420000076293945 +MSFT,2011-04-15,25.3700008392334 +MSFT,2011-04-18,25.079999923706055 +MSFT,2011-04-19,25.149999618530273 +MSFT,2011-04-20,25.760000228881836 +MSFT,2011-04-21,25.520000457763672 +MSFT,2011-04-25,25.610000610351562 +MSFT,2011-04-26,26.190000534057617 +MSFT,2011-04-27,26.3799991607666 +MSFT,2011-04-28,26.709999084472656 +MSFT,2011-04-29,25.920000076293945 +MSFT,2011-05-02,25.65999984741211 +MSFT,2011-05-03,25.809999465942383 +MSFT,2011-05-04,26.059999465942383 +MSFT,2011-05-05,25.790000915527344 +MSFT,2011-05-06,25.8700008392334 +MSFT,2011-05-09,25.829999923706055 +MSFT,2011-05-10,25.670000076293945 +MSFT,2011-05-11,25.360000610351562 +MSFT,2011-05-12,25.31999969482422 +MSFT,2011-05-13,25.030000686645508 +MSFT,2011-05-16,24.56999969482422 +MSFT,2011-05-17,24.520000457763672 +MSFT,2011-05-18,24.690000534057617 +MSFT,2011-05-19,24.719999313354492 +MSFT,2011-05-20,24.489999771118164 +MSFT,2011-05-23,24.170000076293945 +MSFT,2011-05-24,24.149999618530273 +MSFT,2011-05-25,24.190000534057617 +MSFT,2011-05-26,24.670000076293945 +MSFT,2011-05-27,24.760000228881836 +MSFT,2011-05-31,25.010000228881836 +MSFT,2011-06-01,24.43000030517578 +MSFT,2011-06-02,24.219999313354492 +MSFT,2011-06-03,23.90999984741211 +MSFT,2011-06-06,24.010000228881836 +MSFT,2011-06-07,24.059999465942383 +MSFT,2011-06-08,23.940000534057617 +MSFT,2011-06-09,23.959999084472656 +MSFT,2011-06-10,23.709999084472656 +MSFT,2011-06-13,24.040000915527344 +MSFT,2011-06-14,24.219999313354492 +MSFT,2011-06-15,23.739999771118164 +MSFT,2011-06-16,24.0 +MSFT,2011-06-17,24.260000228881836 +MSFT,2011-06-20,24.469999313354492 +MSFT,2011-06-21,24.760000228881836 +MSFT,2011-06-22,24.649999618530273 +MSFT,2011-06-23,24.6299991607666 +MSFT,2011-06-24,24.299999237060547 +MSFT,2011-06-27,25.200000762939453 +MSFT,2011-06-28,25.799999237060547 +MSFT,2011-06-29,25.6200008392334 +MSFT,2011-06-30,26.0 +MSFT,2011-07-01,26.020000457763672 +MSFT,2011-07-05,26.030000686645508 +MSFT,2011-07-06,26.329999923706055 +MSFT,2011-07-07,26.770000457763672 +MSFT,2011-07-08,26.920000076293945 +MSFT,2011-07-11,26.6299991607666 +MSFT,2011-07-12,26.540000915527344 +MSFT,2011-07-13,26.6299991607666 +MSFT,2011-07-14,26.469999313354492 +MSFT,2011-07-15,26.780000686645508 +MSFT,2011-07-18,26.59000015258789 +MSFT,2011-07-19,27.540000915527344 +MSFT,2011-07-20,27.059999465942383 +MSFT,2011-07-21,27.100000381469727 +MSFT,2011-07-22,27.530000686645508 +MSFT,2011-07-25,27.90999984741211 +MSFT,2011-07-26,28.079999923706055 +MSFT,2011-07-27,27.329999923706055 +MSFT,2011-07-28,27.719999313354492 +MSFT,2011-07-29,27.399999618530273 +MSFT,2011-08-01,27.270000457763672 +MSFT,2011-08-02,26.799999237060547 +MSFT,2011-08-03,26.920000076293945 +MSFT,2011-08-04,25.940000534057617 +MSFT,2011-08-05,25.68000030517578 +MSFT,2011-08-08,24.479999542236328 +MSFT,2011-08-09,25.579999923706055 +MSFT,2011-08-10,24.200000762939453 +MSFT,2011-08-11,25.190000534057617 +MSFT,2011-08-12,25.100000381469727 +MSFT,2011-08-15,25.510000228881836 +MSFT,2011-08-16,25.350000381469727 +MSFT,2011-08-17,25.25 +MSFT,2011-08-18,24.670000076293945 +MSFT,2011-08-19,24.049999237060547 +MSFT,2011-08-22,23.979999542236328 +MSFT,2011-08-23,24.719999313354492 +MSFT,2011-08-24,24.899999618530273 +MSFT,2011-08-25,24.56999969482422 +MSFT,2011-08-26,25.25 +MSFT,2011-08-29,25.84000015258789 +MSFT,2011-08-30,26.229999542236328 +MSFT,2011-08-31,26.600000381469727 +MSFT,2011-09-01,26.209999084472656 +MSFT,2011-09-02,25.799999237060547 +MSFT,2011-09-06,25.510000228881836 +MSFT,2011-09-07,26.0 +MSFT,2011-09-08,26.219999313354492 +MSFT,2011-09-09,25.739999771118164 +MSFT,2011-09-12,25.889999389648438 +MSFT,2011-09-13,26.040000915527344 +MSFT,2011-09-14,26.5 +MSFT,2011-09-15,26.989999771118164 +MSFT,2011-09-16,27.1200008392334 +MSFT,2011-09-19,27.209999084472656 +MSFT,2011-09-20,26.979999542236328 +MSFT,2011-09-21,25.989999771118164 +MSFT,2011-09-22,25.059999465942383 +MSFT,2011-09-23,25.059999465942383 +MSFT,2011-09-26,25.440000534057617 +MSFT,2011-09-27,25.670000076293945 +MSFT,2011-09-28,25.579999923706055 +MSFT,2011-09-29,25.450000762939453 +MSFT,2011-09-30,24.889999389648438 +MSFT,2011-10-03,24.530000686645508 +MSFT,2011-10-04,25.34000015258789 +MSFT,2011-10-05,25.889999389648438 +MSFT,2011-10-06,26.34000015258789 +MSFT,2011-10-07,26.25 +MSFT,2011-10-10,26.940000534057617 +MSFT,2011-10-11,27.0 +MSFT,2011-10-12,26.959999084472656 +MSFT,2011-10-13,27.18000030517578 +MSFT,2011-10-14,27.270000457763672 +MSFT,2011-10-17,26.979999542236328 +MSFT,2011-10-18,27.309999465942383 +MSFT,2011-10-19,27.1299991607666 +MSFT,2011-10-20,27.040000915527344 +MSFT,2011-10-21,27.15999984741211 +MSFT,2011-10-24,27.190000534057617 +MSFT,2011-10-25,26.809999465942383 +MSFT,2011-10-26,26.59000015258789 +MSFT,2011-10-27,27.25 +MSFT,2011-10-28,26.979999542236328 +MSFT,2011-10-31,26.6299991607666 +MSFT,2011-11-01,25.989999771118164 +MSFT,2011-11-02,26.010000228881836 +MSFT,2011-11-03,26.530000686645508 +MSFT,2011-11-04,26.25 +MSFT,2011-11-07,26.799999237060547 +MSFT,2011-11-08,27.15999984741211 +MSFT,2011-11-09,26.200000762939453 +MSFT,2011-11-10,26.280000686645508 +MSFT,2011-11-11,26.90999984741211 +MSFT,2011-11-14,26.760000228881836 +MSFT,2011-11-15,26.739999771118164 +MSFT,2011-11-16,26.06999969482422 +MSFT,2011-11-17,25.540000915527344 +MSFT,2011-11-18,25.299999237060547 +MSFT,2011-11-21,25.0 +MSFT,2011-11-22,24.790000915527344 +MSFT,2011-11-23,24.469999313354492 +MSFT,2011-11-25,24.299999237060547 +MSFT,2011-11-28,24.8700008392334 +MSFT,2011-11-29,24.84000015258789 +MSFT,2011-11-30,25.579999923706055 +MSFT,2011-12-01,25.280000686645508 +MSFT,2011-12-02,25.219999313354492 +MSFT,2011-12-05,25.700000762939453 +MSFT,2011-12-06,25.65999984741211 +MSFT,2011-12-07,25.600000381469727 +MSFT,2011-12-08,25.399999618530273 +MSFT,2011-12-09,25.700000762939453 +MSFT,2011-12-12,25.510000228881836 +MSFT,2011-12-13,25.760000228881836 +MSFT,2011-12-14,25.59000015258789 +MSFT,2011-12-15,25.559999465942383 +MSFT,2011-12-16,26.0 +MSFT,2011-12-19,25.530000686645508 +MSFT,2011-12-20,26.030000686645508 +MSFT,2011-12-21,25.760000228881836 +MSFT,2011-12-22,25.809999465942383 +MSFT,2011-12-23,26.030000686645508 +MSFT,2011-12-27,26.040000915527344 +MSFT,2011-12-28,25.81999969482422 +MSFT,2011-12-29,26.020000457763672 +MSFT,2011-12-30,25.959999084472656 +MSFT,2012-01-03,26.770000457763672 +MSFT,2012-01-04,27.399999618530273 +MSFT,2012-01-05,27.68000030517578 +MSFT,2012-01-06,28.110000610351562 +MSFT,2012-01-09,27.739999771118164 +MSFT,2012-01-10,27.84000015258789 +MSFT,2012-01-11,27.719999313354492 +MSFT,2012-01-12,28.0 +MSFT,2012-01-13,28.25 +MSFT,2012-01-17,28.260000228881836 +MSFT,2012-01-18,28.229999542236328 +MSFT,2012-01-19,28.1200008392334 +MSFT,2012-01-20,29.709999084472656 +MSFT,2012-01-23,29.729999542236328 +MSFT,2012-01-24,29.34000015258789 +MSFT,2012-01-25,29.559999465942383 +MSFT,2012-01-26,29.5 +MSFT,2012-01-27,29.229999542236328 +MSFT,2012-01-30,29.610000610351562 +MSFT,2012-01-31,29.530000686645508 +MSFT,2012-02-01,29.889999389648438 +MSFT,2012-02-02,29.950000762939453 +MSFT,2012-02-03,30.239999771118164 +MSFT,2012-02-06,30.200000762939453 +MSFT,2012-02-07,30.350000381469727 +MSFT,2012-02-08,30.65999984741211 +MSFT,2012-02-09,30.770000457763672 +MSFT,2012-02-10,30.5 +MSFT,2012-02-13,30.579999923706055 +MSFT,2012-02-14,30.25 +MSFT,2012-02-15,30.049999237060547 +MSFT,2012-02-16,31.290000915527344 +MSFT,2012-02-17,31.25 +MSFT,2012-02-21,31.440000534057617 +MSFT,2012-02-22,31.270000457763672 +MSFT,2012-02-23,31.3700008392334 +MSFT,2012-02-24,31.479999542236328 +MSFT,2012-02-27,31.350000381469727 +MSFT,2012-02-28,31.8700008392334 +MSFT,2012-02-29,31.739999771118164 +MSFT,2012-03-01,32.290000915527344 +MSFT,2012-03-02,32.08000183105469 +MSFT,2012-03-05,31.799999237060547 +MSFT,2012-03-06,31.559999465942383 +MSFT,2012-03-07,31.84000015258789 +MSFT,2012-03-08,32.0099983215332 +MSFT,2012-03-09,31.989999771118164 +MSFT,2012-03-12,32.040000915527344 +MSFT,2012-03-13,32.66999816894531 +MSFT,2012-03-14,32.77000045776367 +MSFT,2012-03-15,32.849998474121094 +MSFT,2012-03-16,32.599998474121094 +MSFT,2012-03-19,32.20000076293945 +MSFT,2012-03-20,31.989999771118164 +MSFT,2012-03-21,31.90999984741211 +MSFT,2012-03-22,32.0 +MSFT,2012-03-23,32.0099983215332 +MSFT,2012-03-26,32.59000015258789 +MSFT,2012-03-27,32.52000045776367 +MSFT,2012-03-28,32.189998626708984 +MSFT,2012-03-29,32.119998931884766 +MSFT,2012-03-30,32.2599983215332 +MSFT,2012-04-02,32.290000915527344 +MSFT,2012-04-03,31.940000534057617 +MSFT,2012-04-04,31.209999084472656 +MSFT,2012-04-05,31.520000457763672 +MSFT,2012-04-09,31.100000381469727 +MSFT,2012-04-10,30.469999313354492 +MSFT,2012-04-11,30.350000381469727 +MSFT,2012-04-12,30.979999542236328 +MSFT,2012-04-13,30.809999465942383 +MSFT,2012-04-16,31.079999923706055 +MSFT,2012-04-17,31.440000534057617 +MSFT,2012-04-18,31.139999389648438 +MSFT,2012-04-19,31.010000228881836 +MSFT,2012-04-20,32.41999816894531 +MSFT,2012-04-23,32.119998931884766 +MSFT,2012-04-24,31.920000076293945 +MSFT,2012-04-25,32.20000076293945 +MSFT,2012-04-26,32.11000061035156 +MSFT,2012-04-27,31.979999542236328 +MSFT,2012-04-30,32.02000045776367 +MSFT,2012-05-01,32.0099983215332 +MSFT,2012-05-02,31.799999237060547 +MSFT,2012-05-03,31.760000228881836 +MSFT,2012-05-04,30.979999542236328 +MSFT,2012-05-07,30.649999618530273 +MSFT,2012-05-08,30.5 +MSFT,2012-05-09,30.760000228881836 +MSFT,2012-05-10,30.739999771118164 +MSFT,2012-05-11,31.15999984741211 +MSFT,2012-05-14,30.68000030517578 +MSFT,2012-05-15,30.209999084472656 +MSFT,2012-05-16,29.899999618530273 +MSFT,2012-05-17,29.719999313354492 +MSFT,2012-05-18,29.270000457763672 +MSFT,2012-05-21,29.75 +MSFT,2012-05-22,29.760000228881836 +MSFT,2012-05-23,29.110000610351562 +MSFT,2012-05-24,29.06999969482422 +MSFT,2012-05-25,29.059999465942383 +MSFT,2012-05-29,29.559999465942383 +MSFT,2012-05-30,29.34000015258789 +MSFT,2012-05-31,29.190000534057617 +MSFT,2012-06-01,28.450000762939453 +MSFT,2012-06-04,28.549999237060547 +MSFT,2012-06-05,28.510000228881836 +MSFT,2012-06-06,29.350000381469727 +MSFT,2012-06-07,29.229999542236328 +MSFT,2012-06-08,29.649999618530273 +MSFT,2012-06-11,28.899999618530273 +MSFT,2012-06-12,29.290000915527344 +MSFT,2012-06-13,29.1299991607666 +MSFT,2012-06-14,29.34000015258789 +MSFT,2012-06-15,30.020000457763672 +MSFT,2012-06-18,29.84000015258789 +MSFT,2012-06-19,30.700000762939453 +MSFT,2012-06-20,30.93000030517578 +MSFT,2012-06-21,30.139999389648438 +MSFT,2012-06-22,30.700000762939453 +MSFT,2012-06-25,29.8700008392334 +MSFT,2012-06-26,30.020000457763672 +MSFT,2012-06-27,30.170000076293945 +MSFT,2012-06-28,29.90999984741211 +MSFT,2012-06-29,30.59000015258789 +MSFT,2012-07-02,30.559999465942383 +MSFT,2012-07-03,30.760000228881836 +MSFT,2012-07-05,30.700000762939453 +MSFT,2012-07-06,30.190000534057617 +MSFT,2012-07-09,30.0 +MSFT,2012-07-10,29.739999771118164 +MSFT,2012-07-11,29.299999237060547 +MSFT,2012-07-12,28.6299991607666 +MSFT,2012-07-13,29.389999389648438 +MSFT,2012-07-16,29.440000534057617 +MSFT,2012-07-17,29.65999984741211 +MSFT,2012-07-18,30.450000762939453 +MSFT,2012-07-19,30.670000076293945 +MSFT,2012-07-20,30.1200008392334 +MSFT,2012-07-23,29.280000686645508 +MSFT,2012-07-24,29.149999618530273 +MSFT,2012-07-25,28.829999923706055 +MSFT,2012-07-26,29.15999984741211 +MSFT,2012-07-27,29.760000228881836 +MSFT,2012-07-30,29.639999389648438 +MSFT,2012-07-31,29.469999313354492 +MSFT,2012-08-01,29.40999984741211 +MSFT,2012-08-02,29.190000534057617 +MSFT,2012-08-03,29.75 +MSFT,2012-08-06,29.950000762939453 +MSFT,2012-08-07,30.260000228881836 +MSFT,2012-08-08,30.329999923706055 +MSFT,2012-08-09,30.5 +MSFT,2012-08-10,30.420000076293945 +MSFT,2012-08-13,30.389999389648438 +MSFT,2012-08-14,30.1299991607666 +MSFT,2012-08-15,30.200000762939453 +MSFT,2012-08-16,30.780000686645508 +MSFT,2012-08-17,30.899999618530273 +MSFT,2012-08-20,30.739999771118164 +MSFT,2012-08-21,30.799999237060547 +MSFT,2012-08-22,30.540000915527344 +MSFT,2012-08-23,30.260000228881836 +MSFT,2012-08-24,30.559999465942383 +MSFT,2012-08-27,30.690000534057617 +MSFT,2012-08-28,30.6299991607666 +MSFT,2012-08-29,30.649999618530273 +MSFT,2012-08-30,30.31999969482422 +MSFT,2012-08-31,30.81999969482422 +MSFT,2012-09-04,30.389999389648438 +MSFT,2012-09-05,30.389999389648438 +MSFT,2012-09-06,31.350000381469727 +MSFT,2012-09-07,30.950000762939453 +MSFT,2012-09-10,30.719999313354492 +MSFT,2012-09-11,30.790000915527344 +MSFT,2012-09-12,30.780000686645508 +MSFT,2012-09-13,30.940000534057617 +MSFT,2012-09-14,31.209999084472656 +MSFT,2012-09-17,31.209999084472656 +MSFT,2012-09-18,31.18000030517578 +MSFT,2012-09-19,31.049999237060547 +MSFT,2012-09-20,31.450000762939453 +MSFT,2012-09-21,31.190000534057617 +MSFT,2012-09-24,30.780000686645508 +MSFT,2012-09-25,30.389999389648438 +MSFT,2012-09-26,30.170000076293945 +MSFT,2012-09-27,30.15999984741211 +MSFT,2012-09-28,29.760000228881836 +MSFT,2012-10-01,29.489999771118164 +MSFT,2012-10-02,29.65999984741211 +MSFT,2012-10-03,29.860000610351562 +MSFT,2012-10-04,30.030000686645508 +MSFT,2012-10-05,29.850000381469727 +MSFT,2012-10-08,29.780000686645508 +MSFT,2012-10-09,29.280000686645508 +MSFT,2012-10-10,28.979999542236328 +MSFT,2012-10-11,28.950000762939453 +MSFT,2012-10-12,29.200000762939453 +MSFT,2012-10-15,29.510000228881836 +MSFT,2012-10-16,29.489999771118164 +MSFT,2012-10-17,29.59000015258789 +MSFT,2012-10-18,29.5 +MSFT,2012-10-19,28.639999389648438 +MSFT,2012-10-22,28.0 +MSFT,2012-10-23,28.049999237060547 +MSFT,2012-10-24,27.899999618530273 +MSFT,2012-10-25,27.8799991607666 +MSFT,2012-10-26,28.209999084472656 +MSFT,2012-10-31,28.540000915527344 +MSFT,2012-11-01,29.520000457763672 +MSFT,2012-11-02,29.5 +MSFT,2012-11-05,29.6299991607666 +MSFT,2012-11-06,29.860000610351562 +MSFT,2012-11-07,29.079999923706055 +MSFT,2012-11-08,28.809999465942383 +MSFT,2012-11-09,28.829999923706055 +MSFT,2012-11-12,28.219999313354492 +MSFT,2012-11-13,27.09000015258789 +MSFT,2012-11-14,26.84000015258789 +MSFT,2012-11-15,26.65999984741211 +MSFT,2012-11-16,26.520000457763672 +MSFT,2012-11-19,26.729999542236328 +MSFT,2012-11-20,26.709999084472656 +MSFT,2012-11-21,26.950000762939453 +MSFT,2012-11-23,27.700000762939453 +MSFT,2012-11-26,27.389999389648438 +MSFT,2012-11-27,27.079999923706055 +MSFT,2012-11-28,27.360000610351562 +MSFT,2012-11-29,26.950000762939453 +MSFT,2012-11-30,26.6200008392334 +MSFT,2012-12-03,26.43000030517578 +MSFT,2012-12-04,26.3700008392334 +MSFT,2012-12-05,26.670000076293945 +MSFT,2012-12-06,26.729999542236328 +MSFT,2012-12-07,26.459999084472656 +MSFT,2012-12-10,26.940000534057617 +MSFT,2012-12-11,27.31999969482422 +MSFT,2012-12-12,27.239999771118164 +MSFT,2012-12-13,27.110000610351562 +MSFT,2012-12-14,26.809999465942383 +MSFT,2012-12-17,27.100000381469727 +MSFT,2012-12-18,27.559999465942383 +MSFT,2012-12-19,27.309999465942383 +MSFT,2012-12-20,27.68000030517578 +MSFT,2012-12-21,27.450000762939453 +MSFT,2012-12-24,27.059999465942383 +MSFT,2012-12-26,26.860000610351562 +MSFT,2012-12-27,26.959999084472656 +MSFT,2012-12-28,26.549999237060547 +MSFT,2012-12-31,26.709999084472656 +MSFT,2013-01-02,27.6200008392334 +MSFT,2013-01-03,27.25 +MSFT,2013-01-04,26.739999771118164 +MSFT,2013-01-07,26.690000534057617 +MSFT,2013-01-08,26.549999237060547 +MSFT,2013-01-09,26.700000762939453 +MSFT,2013-01-10,26.459999084472656 +MSFT,2013-01-11,26.829999923706055 +MSFT,2013-01-14,26.889999389648438 +MSFT,2013-01-15,27.209999084472656 +MSFT,2013-01-16,27.040000915527344 +MSFT,2013-01-17,27.25 +MSFT,2013-01-18,27.25 +MSFT,2013-01-22,27.149999618530273 +MSFT,2013-01-23,27.610000610351562 +MSFT,2013-01-24,27.6299991607666 +MSFT,2013-01-25,27.8799991607666 +MSFT,2013-01-28,27.90999984741211 +MSFT,2013-01-29,28.010000228881836 +MSFT,2013-01-30,27.850000381469727 +MSFT,2013-01-31,27.450000762939453 +MSFT,2013-02-01,27.93000030517578 +MSFT,2013-02-04,27.440000534057617 +MSFT,2013-02-05,27.5 +MSFT,2013-02-06,27.34000015258789 +MSFT,2013-02-07,27.280000686645508 +MSFT,2013-02-08,27.549999237060547 +MSFT,2013-02-11,27.860000610351562 +MSFT,2013-02-12,27.8799991607666 +MSFT,2013-02-13,28.030000686645508 +MSFT,2013-02-14,28.040000915527344 +MSFT,2013-02-15,28.010000228881836 +MSFT,2013-02-19,28.049999237060547 +MSFT,2013-02-20,27.8700008392334 +MSFT,2013-02-21,27.489999771118164 +MSFT,2013-02-22,27.760000228881836 +MSFT,2013-02-25,27.3700008392334 +MSFT,2013-02-26,27.3700008392334 +MSFT,2013-02-27,27.809999465942383 +MSFT,2013-02-28,27.799999237060547 +MSFT,2013-03-01,27.950000762939453 +MSFT,2013-03-04,28.149999618530273 +MSFT,2013-03-05,28.350000381469727 +MSFT,2013-03-06,28.09000015258789 +MSFT,2013-03-07,28.139999389648438 +MSFT,2013-03-08,28.0 +MSFT,2013-03-11,27.8700008392334 +MSFT,2013-03-12,27.90999984741211 +MSFT,2013-03-13,27.920000076293945 +MSFT,2013-03-14,28.139999389648438 +MSFT,2013-03-15,28.040000915527344 +MSFT,2013-03-18,28.100000381469727 +MSFT,2013-03-19,28.18000030517578 +MSFT,2013-03-20,28.31999969482422 +MSFT,2013-03-21,28.110000610351562 +MSFT,2013-03-22,28.25 +MSFT,2013-03-25,28.15999984741211 +MSFT,2013-03-26,28.15999984741211 +MSFT,2013-03-27,28.3700008392334 +MSFT,2013-03-28,28.610000610351562 +MSFT,2013-04-01,28.610000610351562 +MSFT,2013-04-02,28.799999237060547 +MSFT,2013-04-03,28.559999465942383 +MSFT,2013-04-04,28.600000381469727 +MSFT,2013-04-05,28.700000762939453 +MSFT,2013-04-08,28.59000015258789 +MSFT,2013-04-09,29.610000610351562 +MSFT,2013-04-10,30.280000686645508 +MSFT,2013-04-11,28.940000534057617 +MSFT,2013-04-12,28.790000915527344 +MSFT,2013-04-15,28.690000534057617 +MSFT,2013-04-16,28.969999313354492 +MSFT,2013-04-17,28.829999923706055 +MSFT,2013-04-18,28.790000915527344 +MSFT,2013-04-19,29.770000457763672 +MSFT,2013-04-22,30.829999923706055 +MSFT,2013-04-23,30.600000381469727 +MSFT,2013-04-24,31.760000228881836 +MSFT,2013-04-25,31.940000534057617 +MSFT,2013-04-26,31.790000915527344 +MSFT,2013-04-29,32.61000061035156 +MSFT,2013-04-30,33.099998474121094 +MSFT,2013-05-01,32.720001220703125 +MSFT,2013-05-02,33.15999984741211 +MSFT,2013-05-03,33.4900016784668 +MSFT,2013-05-06,33.75 +MSFT,2013-05-07,33.310001373291016 +MSFT,2013-05-08,32.9900016784668 +MSFT,2013-05-09,32.65999984741211 +MSFT,2013-05-10,32.689998626708984 +MSFT,2013-05-13,33.029998779296875 +MSFT,2013-05-14,33.529998779296875 +MSFT,2013-05-15,33.849998474121094 +MSFT,2013-05-16,34.08000183105469 +MSFT,2013-05-17,34.869998931884766 +MSFT,2013-05-20,35.08000183105469 +MSFT,2013-05-21,34.849998474121094 +MSFT,2013-05-22,34.61000061035156 +MSFT,2013-05-23,34.150001525878906 +MSFT,2013-05-24,34.27000045776367 +MSFT,2013-05-28,35.02000045776367 +MSFT,2013-05-29,34.880001068115234 +MSFT,2013-05-30,35.029998779296875 +MSFT,2013-05-31,34.900001525878906 +MSFT,2013-06-03,35.59000015258789 +MSFT,2013-06-04,34.9900016784668 +MSFT,2013-06-05,34.779998779296875 +MSFT,2013-06-06,34.959999084472656 +MSFT,2013-06-07,35.66999816894531 +MSFT,2013-06-10,35.470001220703125 +MSFT,2013-06-11,34.84000015258789 +MSFT,2013-06-12,35.0 +MSFT,2013-06-13,34.720001220703125 +MSFT,2013-06-14,34.400001525878906 +MSFT,2013-06-17,35.0 +MSFT,2013-06-18,34.97999954223633 +MSFT,2013-06-19,34.59000015258789 +MSFT,2013-06-20,33.4900016784668 +MSFT,2013-06-21,33.27000045776367 +MSFT,2013-06-24,33.720001220703125 +MSFT,2013-06-25,33.66999816894531 +MSFT,2013-06-26,34.349998474121094 +MSFT,2013-06-27,34.619998931884766 +MSFT,2013-06-28,34.540000915527344 +MSFT,2013-07-01,34.36000061035156 +MSFT,2013-07-02,33.939998626708984 +MSFT,2013-07-03,34.0099983215332 +MSFT,2013-07-05,34.209999084472656 +MSFT,2013-07-08,34.33000183105469 +MSFT,2013-07-09,34.349998474121094 +MSFT,2013-07-10,34.70000076293945 +MSFT,2013-07-11,35.689998626708984 +MSFT,2013-07-12,35.66999816894531 +MSFT,2013-07-15,36.16999816894531 +MSFT,2013-07-16,36.27000045776367 +MSFT,2013-07-17,35.7400016784668 +MSFT,2013-07-18,35.439998626708984 +MSFT,2013-07-19,31.399999618530273 +MSFT,2013-07-22,32.0099983215332 +MSFT,2013-07-23,31.81999969482422 +MSFT,2013-07-24,31.959999084472656 +MSFT,2013-07-25,31.389999389648438 +MSFT,2013-07-26,31.6200008392334 +MSFT,2013-07-29,31.540000915527344 +MSFT,2013-07-30,31.850000381469727 +MSFT,2013-07-31,31.84000015258789 +MSFT,2013-08-01,31.670000076293945 +MSFT,2013-08-02,31.889999389648438 +MSFT,2013-08-05,31.700000762939453 +MSFT,2013-08-06,31.579999923706055 +MSFT,2013-08-07,32.060001373291016 +MSFT,2013-08-08,32.88999938964844 +MSFT,2013-08-09,32.70000076293945 +MSFT,2013-08-12,32.869998931884766 +MSFT,2013-08-13,32.22999954223633 +MSFT,2013-08-14,32.349998474121094 +MSFT,2013-08-15,31.790000915527344 +MSFT,2013-08-16,31.799999237060547 +MSFT,2013-08-19,31.389999389648438 +MSFT,2013-08-20,31.6200008392334 +MSFT,2013-08-21,31.610000610351562 +MSFT,2013-08-22,32.38999938964844 +MSFT,2013-08-23,34.75 +MSFT,2013-08-26,34.150001525878906 +MSFT,2013-08-27,33.2599983215332 +MSFT,2013-08-28,33.02000045776367 +MSFT,2013-08-29,33.54999923706055 +MSFT,2013-08-30,33.400001525878906 +MSFT,2013-09-03,31.8799991607666 +MSFT,2013-09-04,31.200000762939453 +MSFT,2013-09-05,31.229999542236328 +MSFT,2013-09-06,31.149999618530273 +MSFT,2013-09-09,31.65999984741211 +MSFT,2013-09-10,32.38999938964844 +MSFT,2013-09-11,32.7400016784668 +MSFT,2013-09-12,32.689998626708984 +MSFT,2013-09-13,33.029998779296875 +MSFT,2013-09-16,32.79999923706055 +MSFT,2013-09-17,32.93000030517578 +MSFT,2013-09-18,33.31999969482422 +MSFT,2013-09-19,33.63999938964844 +MSFT,2013-09-20,32.790000915527344 +MSFT,2013-09-23,32.7400016784668 +MSFT,2013-09-24,32.45000076293945 +MSFT,2013-09-25,32.5099983215332 +MSFT,2013-09-26,32.77000045776367 +MSFT,2013-09-27,33.27000045776367 +MSFT,2013-09-30,33.279998779296875 +MSFT,2013-10-01,33.58000183105469 +MSFT,2013-10-02,33.91999816894531 +MSFT,2013-10-03,33.86000061035156 +MSFT,2013-10-04,33.880001068115234 +MSFT,2013-10-07,33.29999923706055 +MSFT,2013-10-08,33.0099983215332 +MSFT,2013-10-09,33.06999969482422 +MSFT,2013-10-10,33.7599983215332 +MSFT,2013-10-11,34.130001068115234 +MSFT,2013-10-14,34.45000076293945 +MSFT,2013-10-15,34.4900016784668 +MSFT,2013-10-16,34.63999938964844 +MSFT,2013-10-17,34.91999816894531 +MSFT,2013-10-18,34.959999084472656 +MSFT,2013-10-21,34.9900016784668 +MSFT,2013-10-22,34.58000183105469 +MSFT,2013-10-23,33.7599983215332 +MSFT,2013-10-24,33.720001220703125 +MSFT,2013-10-25,35.72999954223633 +MSFT,2013-10-28,35.56999969482422 +MSFT,2013-10-29,35.52000045776367 +MSFT,2013-10-30,35.540000915527344 +MSFT,2013-10-31,35.40999984741211 +MSFT,2013-11-01,35.529998779296875 +MSFT,2013-11-04,35.939998626708984 +MSFT,2013-11-05,36.63999938964844 +MSFT,2013-11-06,38.18000030517578 +MSFT,2013-11-07,37.5 +MSFT,2013-11-08,37.779998779296875 +MSFT,2013-11-11,37.59000015258789 +MSFT,2013-11-12,37.36000061035156 +MSFT,2013-11-13,38.15999984741211 +MSFT,2013-11-14,38.02000045776367 +MSFT,2013-11-15,37.84000015258789 +MSFT,2013-11-18,37.20000076293945 +MSFT,2013-11-19,36.7400016784668 +MSFT,2013-11-20,37.08000183105469 +MSFT,2013-11-21,37.400001525878906 +MSFT,2013-11-22,37.56999969482422 +MSFT,2013-11-25,37.63999938964844 +MSFT,2013-11-26,37.349998474121094 +MSFT,2013-11-27,37.599998474121094 +MSFT,2013-11-29,38.130001068115234 +MSFT,2013-12-02,38.45000076293945 +MSFT,2013-12-03,38.310001373291016 +MSFT,2013-12-04,38.939998626708984 +MSFT,2013-12-05,38.0 +MSFT,2013-12-06,38.36000061035156 +MSFT,2013-12-09,38.709999084472656 +MSFT,2013-12-10,38.11000061035156 +MSFT,2013-12-11,37.61000061035156 +MSFT,2013-12-12,37.220001220703125 +MSFT,2013-12-13,36.689998626708984 +MSFT,2013-12-16,36.88999938964844 +MSFT,2013-12-17,36.52000045776367 +MSFT,2013-12-18,36.58000183105469 +MSFT,2013-12-19,36.25 +MSFT,2013-12-20,36.79999923706055 +MSFT,2013-12-23,36.619998931884766 +MSFT,2013-12-24,37.08000183105469 +MSFT,2013-12-26,37.439998626708984 +MSFT,2013-12-27,37.290000915527344 +MSFT,2013-12-30,37.290000915527344 +MSFT,2013-12-31,37.40999984741211 +MSFT,2014-01-02,37.15999984741211 +MSFT,2014-01-03,36.90999984741211 +MSFT,2014-01-06,36.130001068115234 +MSFT,2014-01-07,36.40999984741211 +MSFT,2014-01-08,35.7599983215332 +MSFT,2014-01-09,35.529998779296875 +MSFT,2014-01-10,36.040000915527344 +MSFT,2014-01-13,34.97999954223633 +MSFT,2014-01-14,35.779998779296875 +MSFT,2014-01-15,36.7599983215332 +MSFT,2014-01-16,36.88999938964844 +MSFT,2014-01-17,36.380001068115234 +MSFT,2014-01-21,36.16999816894531 +MSFT,2014-01-22,35.93000030517578 +MSFT,2014-01-23,36.060001373291016 +MSFT,2014-01-24,36.810001373291016 +MSFT,2014-01-27,36.029998779296875 +MSFT,2014-01-28,36.27000045776367 +MSFT,2014-01-29,36.65999984741211 +MSFT,2014-01-30,36.86000061035156 +MSFT,2014-01-31,37.84000015258789 +MSFT,2014-02-03,36.47999954223633 +MSFT,2014-02-04,36.349998474121094 +MSFT,2014-02-05,35.81999969482422 +MSFT,2014-02-06,36.18000030517578 +MSFT,2014-02-07,36.560001373291016 +MSFT,2014-02-10,36.79999923706055 +MSFT,2014-02-11,37.16999816894531 +MSFT,2014-02-12,37.470001220703125 +MSFT,2014-02-13,37.61000061035156 +MSFT,2014-02-14,37.619998931884766 +MSFT,2014-02-18,37.41999816894531 +MSFT,2014-02-19,37.5099983215332 +MSFT,2014-02-20,37.75 +MSFT,2014-02-21,37.97999954223633 +MSFT,2014-02-24,37.689998626708984 +MSFT,2014-02-25,37.540000915527344 +MSFT,2014-02-26,37.470001220703125 +MSFT,2014-02-27,37.86000061035156 +MSFT,2014-02-28,38.310001373291016 +MSFT,2014-03-03,37.779998779296875 +MSFT,2014-03-04,38.40999984741211 +MSFT,2014-03-05,38.11000061035156 +MSFT,2014-03-06,38.150001525878906 +MSFT,2014-03-07,37.900001525878906 +MSFT,2014-03-10,37.81999969482422 +MSFT,2014-03-11,38.02000045776367 +MSFT,2014-03-12,38.27000045776367 +MSFT,2014-03-13,37.88999938964844 +MSFT,2014-03-14,37.70000076293945 +MSFT,2014-03-17,38.04999923706055 +MSFT,2014-03-18,39.54999923706055 +MSFT,2014-03-19,39.27000045776367 +MSFT,2014-03-20,40.33000183105469 +MSFT,2014-03-21,40.15999984741211 +MSFT,2014-03-24,40.5 +MSFT,2014-03-25,40.34000015258789 +MSFT,2014-03-26,39.790000915527344 +MSFT,2014-03-27,39.36000061035156 +MSFT,2014-03-28,40.29999923706055 +MSFT,2014-03-31,40.9900016784668 +MSFT,2014-04-01,41.41999816894531 +MSFT,2014-04-02,41.349998474121094 +MSFT,2014-04-03,41.0099983215332 +MSFT,2014-04-04,39.869998931884766 +MSFT,2014-04-07,39.79999923706055 +MSFT,2014-04-08,39.81999969482422 +MSFT,2014-04-09,40.470001220703125 +MSFT,2014-04-10,39.36000061035156 +MSFT,2014-04-11,39.209999084472656 +MSFT,2014-04-14,39.18000030517578 +MSFT,2014-04-15,39.75 +MSFT,2014-04-16,40.400001525878906 +MSFT,2014-04-17,40.0099983215332 +MSFT,2014-04-21,39.939998626708984 +MSFT,2014-04-22,39.9900016784668 +MSFT,2014-04-23,39.689998626708984 +MSFT,2014-04-24,39.86000061035156 +MSFT,2014-04-25,39.90999984741211 +MSFT,2014-04-28,40.869998931884766 +MSFT,2014-04-29,40.5099983215332 +MSFT,2014-04-30,40.400001525878906 +MSFT,2014-05-01,40.0 +MSFT,2014-05-02,39.689998626708984 +MSFT,2014-05-05,39.43000030517578 +MSFT,2014-05-06,39.060001373291016 +MSFT,2014-05-07,39.41999816894531 +MSFT,2014-05-08,39.63999938964844 +MSFT,2014-05-09,39.540000915527344 +MSFT,2014-05-12,39.970001220703125 +MSFT,2014-05-13,40.41999816894531 +MSFT,2014-05-14,40.2400016784668 +MSFT,2014-05-15,39.599998474121094 +MSFT,2014-05-16,39.83000183105469 +MSFT,2014-05-19,39.75 +MSFT,2014-05-20,39.68000030517578 +MSFT,2014-05-21,40.349998474121094 +MSFT,2014-05-22,40.099998474121094 +MSFT,2014-05-23,40.119998931884766 +MSFT,2014-05-27,40.189998626708984 +MSFT,2014-05-28,40.0099983215332 +MSFT,2014-05-29,40.34000015258789 +MSFT,2014-05-30,40.939998626708984 +MSFT,2014-06-02,40.790000915527344 +MSFT,2014-06-03,40.290000915527344 +MSFT,2014-06-04,40.31999969482422 +MSFT,2014-06-05,41.209999084472656 +MSFT,2014-06-06,41.47999954223633 +MSFT,2014-06-09,41.27000045776367 +MSFT,2014-06-10,41.11000061035156 +MSFT,2014-06-11,40.86000061035156 +MSFT,2014-06-12,40.58000183105469 +MSFT,2014-06-13,41.22999954223633 +MSFT,2014-06-16,41.5 +MSFT,2014-06-17,41.68000030517578 +MSFT,2014-06-18,41.650001525878906 +MSFT,2014-06-19,41.5099983215332 +MSFT,2014-06-20,41.68000030517578 +MSFT,2014-06-23,41.9900016784668 +MSFT,2014-06-24,41.75 +MSFT,2014-06-25,42.029998779296875 +MSFT,2014-06-26,41.720001220703125 +MSFT,2014-06-27,42.25 +MSFT,2014-06-30,41.70000076293945 +MSFT,2014-07-01,41.869998931884766 +MSFT,2014-07-02,41.900001525878906 +MSFT,2014-07-03,41.79999923706055 +MSFT,2014-07-07,41.9900016784668 +MSFT,2014-07-08,41.779998779296875 +MSFT,2014-07-09,41.66999816894531 +MSFT,2014-07-10,41.689998626708984 +MSFT,2014-07-11,42.09000015258789 +MSFT,2014-07-14,42.13999938964844 +MSFT,2014-07-15,42.45000076293945 +MSFT,2014-07-16,44.08000183105469 +MSFT,2014-07-17,44.529998779296875 +MSFT,2014-07-18,44.689998626708984 +MSFT,2014-07-21,44.84000015258789 +MSFT,2014-07-22,44.83000183105469 +MSFT,2014-07-23,44.869998931884766 +MSFT,2014-07-24,44.400001525878906 +MSFT,2014-07-25,44.5 +MSFT,2014-07-28,43.970001220703125 +MSFT,2014-07-29,43.88999938964844 +MSFT,2014-07-30,43.58000183105469 +MSFT,2014-07-31,43.15999984741211 +MSFT,2014-08-01,42.86000061035156 +MSFT,2014-08-04,43.369998931884766 +MSFT,2014-08-05,43.08000183105469 +MSFT,2014-08-06,42.7400016784668 +MSFT,2014-08-07,43.22999954223633 +MSFT,2014-08-08,43.20000076293945 +MSFT,2014-08-11,43.20000076293945 +MSFT,2014-08-12,43.52000045776367 +MSFT,2014-08-13,44.08000183105469 +MSFT,2014-08-14,44.27000045776367 +MSFT,2014-08-15,44.790000915527344 +MSFT,2014-08-18,45.11000061035156 +MSFT,2014-08-19,45.33000183105469 +MSFT,2014-08-20,44.95000076293945 +MSFT,2014-08-21,45.220001220703125 +MSFT,2014-08-22,45.150001525878906 +MSFT,2014-08-25,45.16999816894531 +MSFT,2014-08-26,45.0099983215332 +MSFT,2014-08-27,44.869998931884766 +MSFT,2014-08-28,44.880001068115234 +MSFT,2014-08-29,45.43000030517578 +MSFT,2014-09-02,45.09000015258789 +MSFT,2014-09-03,44.959999084472656 +MSFT,2014-09-04,45.2599983215332 +MSFT,2014-09-05,45.90999984741211 +MSFT,2014-09-08,46.470001220703125 +MSFT,2014-09-09,46.7599983215332 +MSFT,2014-09-10,46.84000015258789 +MSFT,2014-09-11,47.0 +MSFT,2014-09-12,46.70000076293945 +MSFT,2014-09-15,46.2400016784668 +MSFT,2014-09-16,46.7599983215332 +MSFT,2014-09-17,46.52000045776367 +MSFT,2014-09-18,46.68000030517578 +MSFT,2014-09-19,47.52000045776367 +MSFT,2014-09-22,47.060001373291016 +MSFT,2014-09-23,46.560001373291016 +MSFT,2014-09-24,47.08000183105469 +MSFT,2014-09-25,46.040000915527344 +MSFT,2014-09-26,46.40999984741211 +MSFT,2014-09-29,46.439998626708984 +MSFT,2014-09-30,46.36000061035156 +MSFT,2014-10-01,45.900001525878906 +MSFT,2014-10-02,45.7599983215332 +MSFT,2014-10-03,46.09000015258789 +MSFT,2014-10-06,46.09000015258789 +MSFT,2014-10-07,45.529998779296875 +MSFT,2014-10-08,46.779998779296875 +MSFT,2014-10-09,45.849998474121094 +MSFT,2014-10-10,44.029998779296875 +MSFT,2014-10-13,43.650001525878906 +MSFT,2014-10-14,43.72999954223633 +MSFT,2014-10-15,43.220001220703125 +MSFT,2014-10-16,42.7400016784668 +MSFT,2014-10-17,43.630001068115234 +MSFT,2014-10-20,44.08000183105469 +MSFT,2014-10-21,44.880001068115234 +MSFT,2014-10-22,44.380001068115234 +MSFT,2014-10-23,45.02000045776367 +MSFT,2014-10-24,46.130001068115234 +MSFT,2014-10-27,45.90999984741211 +MSFT,2014-10-28,46.4900016784668 +MSFT,2014-10-29,46.619998931884766 +MSFT,2014-10-30,46.04999923706055 +MSFT,2014-10-31,46.95000076293945 +MSFT,2014-11-03,47.439998626708984 +MSFT,2014-11-04,47.56999969482422 +MSFT,2014-11-05,47.86000061035156 +MSFT,2014-11-06,48.70000076293945 +MSFT,2014-11-07,48.68000030517578 +MSFT,2014-11-10,48.88999938964844 +MSFT,2014-11-11,48.869998931884766 +MSFT,2014-11-12,48.779998779296875 +MSFT,2014-11-13,49.61000061035156 +MSFT,2014-11-14,49.58000183105469 +MSFT,2014-11-17,49.459999084472656 +MSFT,2014-11-18,48.7400016784668 +MSFT,2014-11-19,48.220001220703125 +MSFT,2014-11-20,48.70000076293945 +MSFT,2014-11-21,47.97999954223633 +MSFT,2014-11-24,47.59000015258789 +MSFT,2014-11-25,47.470001220703125 +MSFT,2014-11-26,47.75 +MSFT,2014-11-28,47.810001373291016 +MSFT,2014-12-01,48.619998931884766 +MSFT,2014-12-02,48.459999084472656 +MSFT,2014-12-03,48.08000183105469 +MSFT,2014-12-04,48.84000015258789 +MSFT,2014-12-05,48.41999816894531 +MSFT,2014-12-08,47.70000076293945 +MSFT,2014-12-09,47.59000015258789 +MSFT,2014-12-10,46.900001525878906 +MSFT,2014-12-11,47.16999816894531 +MSFT,2014-12-12,46.95000076293945 +MSFT,2014-12-15,46.66999816894531 +MSFT,2014-12-16,45.15999984741211 +MSFT,2014-12-17,45.7400016784668 +MSFT,2014-12-18,47.52000045776367 +MSFT,2014-12-19,47.65999984741211 +MSFT,2014-12-22,47.97999954223633 +MSFT,2014-12-23,48.45000076293945 +MSFT,2014-12-24,48.13999938964844 +MSFT,2014-12-26,47.880001068115234 +MSFT,2014-12-29,47.45000076293945 +MSFT,2014-12-30,47.02000045776367 +MSFT,2014-12-31,46.45000076293945 +MSFT,2015-01-02,46.7599983215332 +MSFT,2015-01-05,46.33000183105469 +MSFT,2015-01-06,45.650001525878906 +MSFT,2015-01-07,46.22999954223633 +MSFT,2015-01-08,47.59000015258789 +MSFT,2015-01-09,47.189998626708984 +MSFT,2015-01-12,46.599998474121094 +MSFT,2015-01-13,46.36000061035156 +MSFT,2015-01-14,45.959999084472656 +MSFT,2015-01-15,45.47999954223633 +MSFT,2015-01-16,46.2400016784668 +MSFT,2015-01-20,46.38999938964844 +MSFT,2015-01-21,45.91999816894531 +MSFT,2015-01-22,47.130001068115234 +MSFT,2015-01-23,47.18000030517578 +MSFT,2015-01-26,47.0099983215332 +MSFT,2015-01-27,42.65999984741211 +MSFT,2015-01-28,41.189998626708984 +MSFT,2015-01-29,42.0099983215332 +MSFT,2015-01-30,40.400001525878906 +MSFT,2015-02-02,41.279998779296875 +MSFT,2015-02-03,41.599998474121094 +MSFT,2015-02-04,41.84000015258789 +MSFT,2015-02-05,42.45000076293945 +MSFT,2015-02-06,42.40999984741211 +MSFT,2015-02-09,42.36000061035156 +MSFT,2015-02-10,42.599998474121094 +MSFT,2015-02-11,42.380001068115234 +MSFT,2015-02-12,43.09000015258789 +MSFT,2015-02-13,43.869998931884766 +MSFT,2015-02-17,43.58000183105469 +MSFT,2015-02-18,43.529998779296875 +MSFT,2015-02-19,43.5 +MSFT,2015-02-20,43.86000061035156 +MSFT,2015-02-23,44.150001525878906 +MSFT,2015-02-24,44.09000015258789 +MSFT,2015-02-25,43.9900016784668 +MSFT,2015-02-26,44.060001373291016 +MSFT,2015-02-27,43.849998474121094 +MSFT,2015-03-02,43.880001068115234 +MSFT,2015-03-03,43.279998779296875 +MSFT,2015-03-04,43.060001373291016 +MSFT,2015-03-05,43.11000061035156 +MSFT,2015-03-06,42.36000061035156 +MSFT,2015-03-09,42.849998474121094 +MSFT,2015-03-10,42.029998779296875 +MSFT,2015-03-11,41.97999954223633 +MSFT,2015-03-12,41.02000045776367 +MSFT,2015-03-13,41.380001068115234 +MSFT,2015-03-16,41.560001373291016 +MSFT,2015-03-17,41.70000076293945 +MSFT,2015-03-18,42.5 +MSFT,2015-03-19,42.290000915527344 +MSFT,2015-03-20,42.880001068115234 +MSFT,2015-03-23,42.86000061035156 +MSFT,2015-03-24,42.900001525878906 +MSFT,2015-03-25,41.459999084472656 +MSFT,2015-03-26,41.209999084472656 +MSFT,2015-03-27,40.970001220703125 +MSFT,2015-03-30,40.959999084472656 +MSFT,2015-03-31,40.65999984741211 +MSFT,2015-04-01,40.720001220703125 +MSFT,2015-04-02,40.290000915527344 +MSFT,2015-04-06,41.54999923706055 +MSFT,2015-04-07,41.529998779296875 +MSFT,2015-04-08,41.41999816894531 +MSFT,2015-04-09,41.47999954223633 +MSFT,2015-04-10,41.720001220703125 +MSFT,2015-04-13,41.7599983215332 +MSFT,2015-04-14,41.650001525878906 +MSFT,2015-04-15,42.2599983215332 +MSFT,2015-04-16,42.15999984741211 +MSFT,2015-04-17,41.619998931884766 +MSFT,2015-04-20,42.90999984741211 +MSFT,2015-04-21,42.63999938964844 +MSFT,2015-04-22,42.9900016784668 +MSFT,2015-04-23,43.34000015258789 +MSFT,2015-04-24,47.869998931884766 +MSFT,2015-04-27,48.029998779296875 +MSFT,2015-04-28,49.15999984741211 +MSFT,2015-04-29,49.060001373291016 +MSFT,2015-04-30,48.63999938964844 +MSFT,2015-05-01,48.65999984741211 +MSFT,2015-05-04,48.2400016784668 +MSFT,2015-05-05,47.599998474121094 +MSFT,2015-05-06,46.279998779296875 +MSFT,2015-05-07,46.70000076293945 +MSFT,2015-05-08,47.75 +MSFT,2015-05-11,47.369998931884766 +MSFT,2015-05-12,47.349998474121094 +MSFT,2015-05-13,47.630001068115234 +MSFT,2015-05-14,48.720001220703125 +MSFT,2015-05-15,48.29999923706055 +MSFT,2015-05-18,48.0099983215332 +MSFT,2015-05-19,47.58000183105469 +MSFT,2015-05-20,47.58000183105469 +MSFT,2015-05-21,47.41999816894531 +MSFT,2015-05-22,46.900001525878906 +MSFT,2015-05-26,46.59000015258789 +MSFT,2015-05-27,47.61000061035156 +MSFT,2015-05-28,47.45000076293945 +MSFT,2015-05-29,46.86000061035156 +MSFT,2015-06-01,47.22999954223633 +MSFT,2015-06-02,46.91999816894531 +MSFT,2015-06-03,46.849998474121094 +MSFT,2015-06-04,46.36000061035156 +MSFT,2015-06-05,46.13999938964844 +MSFT,2015-06-08,45.72999954223633 +MSFT,2015-06-09,45.650001525878906 +MSFT,2015-06-10,46.61000061035156 +MSFT,2015-06-11,46.439998626708984 +MSFT,2015-06-12,45.970001220703125 +MSFT,2015-06-15,45.47999954223633 +MSFT,2015-06-16,45.83000183105469 +MSFT,2015-06-17,45.970001220703125 +MSFT,2015-06-18,46.720001220703125 +MSFT,2015-06-19,46.099998474121094 +MSFT,2015-06-22,46.22999954223633 +MSFT,2015-06-23,45.90999984741211 +MSFT,2015-06-24,45.63999938964844 +MSFT,2015-06-25,45.650001525878906 +MSFT,2015-06-26,45.2599983215332 +MSFT,2015-06-29,44.369998931884766 +MSFT,2015-06-30,44.150001525878906 +MSFT,2015-07-01,44.45000076293945 +MSFT,2015-07-02,44.400001525878906 +MSFT,2015-07-06,44.38999938964844 +MSFT,2015-07-07,44.29999923706055 +MSFT,2015-07-08,44.2400016784668 +MSFT,2015-07-09,44.52000045776367 +MSFT,2015-07-10,44.61000061035156 +MSFT,2015-07-13,45.540000915527344 +MSFT,2015-07-14,45.619998931884766 +MSFT,2015-07-15,45.7599983215332 +MSFT,2015-07-16,46.65999984741211 +MSFT,2015-07-17,46.619998931884766 +MSFT,2015-07-20,46.91999816894531 +MSFT,2015-07-21,47.279998779296875 +MSFT,2015-07-22,45.540000915527344 +MSFT,2015-07-23,46.11000061035156 +MSFT,2015-07-24,45.939998626708984 +MSFT,2015-07-27,45.349998474121094 +MSFT,2015-07-28,45.34000015258789 +MSFT,2015-07-29,46.290000915527344 +MSFT,2015-07-30,46.880001068115234 +MSFT,2015-07-31,46.70000076293945 +MSFT,2015-08-03,46.810001373291016 +MSFT,2015-08-04,47.540000915527344 +MSFT,2015-08-05,47.58000183105469 +MSFT,2015-08-06,46.619998931884766 +MSFT,2015-08-07,46.7400016784668 +MSFT,2015-08-10,47.33000183105469 +MSFT,2015-08-11,46.40999984741211 +MSFT,2015-08-12,46.7400016784668 +MSFT,2015-08-13,46.72999954223633 +MSFT,2015-08-14,47.0 +MSFT,2015-08-17,47.31999969482422 +MSFT,2015-08-18,47.27000045776367 +MSFT,2015-08-19,46.61000061035156 +MSFT,2015-08-20,45.65999984741211 +MSFT,2015-08-21,43.06999969482422 +MSFT,2015-08-24,41.68000030517578 +MSFT,2015-08-25,40.470001220703125 +MSFT,2015-08-26,42.709999084472656 +MSFT,2015-08-27,43.900001525878906 +MSFT,2015-08-28,43.93000030517578 +MSFT,2015-08-31,43.52000045776367 +MSFT,2015-09-01,41.81999969482422 +MSFT,2015-09-02,43.36000061035156 +MSFT,2015-09-03,43.5 +MSFT,2015-09-04,42.61000061035156 +MSFT,2015-09-08,43.88999938964844 +MSFT,2015-09-09,43.06999969482422 +MSFT,2015-09-10,43.290000915527344 +MSFT,2015-09-11,43.47999954223633 +MSFT,2015-09-14,43.040000915527344 +MSFT,2015-09-15,43.97999954223633 +MSFT,2015-09-16,44.29999923706055 +MSFT,2015-09-17,44.25 +MSFT,2015-09-18,43.47999954223633 +MSFT,2015-09-21,44.11000061035156 +MSFT,2015-09-22,43.900001525878906 +MSFT,2015-09-23,43.869998931884766 +MSFT,2015-09-24,43.90999984741211 +MSFT,2015-09-25,43.939998626708984 +MSFT,2015-09-28,43.290000915527344 +MSFT,2015-09-29,43.439998626708984 +MSFT,2015-09-30,44.2599983215332 +MSFT,2015-10-01,44.61000061035156 +MSFT,2015-10-02,45.56999969482422 +MSFT,2015-10-05,46.630001068115234 +MSFT,2015-10-06,46.75 +MSFT,2015-10-07,46.79999923706055 +MSFT,2015-10-08,47.45000076293945 +MSFT,2015-10-09,47.11000061035156 +MSFT,2015-10-12,47.0 +MSFT,2015-10-13,46.88999938964844 +MSFT,2015-10-14,46.68000030517578 +MSFT,2015-10-15,47.0099983215332 +MSFT,2015-10-16,47.5099983215332 +MSFT,2015-10-19,47.619998931884766 +MSFT,2015-10-20,47.77000045776367 +MSFT,2015-10-21,47.20000076293945 +MSFT,2015-10-22,48.029998779296875 +MSFT,2015-10-23,52.869998931884766 +MSFT,2015-10-26,54.25 +MSFT,2015-10-27,53.689998626708984 +MSFT,2015-10-28,53.97999954223633 +MSFT,2015-10-29,53.36000061035156 +MSFT,2015-10-30,52.63999938964844 +MSFT,2015-11-02,53.2400016784668 +MSFT,2015-11-03,54.150001525878906 +MSFT,2015-11-04,54.400001525878906 +MSFT,2015-11-05,54.380001068115234 +MSFT,2015-11-06,54.91999816894531 +MSFT,2015-11-09,54.15999984741211 +MSFT,2015-11-10,53.5099983215332 +MSFT,2015-11-11,53.650001525878906 +MSFT,2015-11-12,53.31999969482422 +MSFT,2015-11-13,52.84000015258789 +MSFT,2015-11-16,53.77000045776367 +MSFT,2015-11-17,52.970001220703125 +MSFT,2015-11-18,53.849998474121094 +MSFT,2015-11-19,53.939998626708984 +MSFT,2015-11-20,54.189998626708984 +MSFT,2015-11-23,54.189998626708984 +MSFT,2015-11-24,54.25 +MSFT,2015-11-25,53.689998626708984 +MSFT,2015-11-27,53.93000030517578 +MSFT,2015-11-30,54.349998474121094 +MSFT,2015-12-01,55.220001220703125 +MSFT,2015-12-02,55.209999084472656 +MSFT,2015-12-03,54.20000076293945 +MSFT,2015-12-04,55.90999984741211 +MSFT,2015-12-07,55.810001373291016 +MSFT,2015-12-08,55.790000915527344 +MSFT,2015-12-09,54.97999954223633 +MSFT,2015-12-10,55.27000045776367 +MSFT,2015-12-11,54.060001373291016 +MSFT,2015-12-14,55.13999938964844 +MSFT,2015-12-15,55.20000076293945 +MSFT,2015-12-16,56.130001068115234 +MSFT,2015-12-17,55.70000076293945 +MSFT,2015-12-18,54.130001068115234 +MSFT,2015-12-21,54.83000183105469 +MSFT,2015-12-22,55.349998474121094 +MSFT,2015-12-23,55.81999969482422 +MSFT,2015-12-24,55.66999816894531 +MSFT,2015-12-28,55.95000076293945 +MSFT,2015-12-29,56.54999923706055 +MSFT,2015-12-30,56.310001373291016 +MSFT,2015-12-31,55.47999954223633 +MSFT,2016-01-04,54.79999923706055 +MSFT,2016-01-05,55.04999923706055 +MSFT,2016-01-06,54.04999923706055 +MSFT,2016-01-07,52.16999816894531 +MSFT,2016-01-08,52.33000183105469 +MSFT,2016-01-11,52.29999923706055 +MSFT,2016-01-12,52.779998779296875 +MSFT,2016-01-13,51.63999938964844 +MSFT,2016-01-14,53.11000061035156 +MSFT,2016-01-15,50.9900016784668 +MSFT,2016-01-19,50.560001373291016 +MSFT,2016-01-20,50.790000915527344 +MSFT,2016-01-21,50.47999954223633 +MSFT,2016-01-22,52.290000915527344 +MSFT,2016-01-25,51.790000915527344 +MSFT,2016-01-26,52.16999816894531 +MSFT,2016-01-27,51.220001220703125 +MSFT,2016-01-28,52.060001373291016 +MSFT,2016-01-29,55.09000015258789 +MSFT,2016-02-01,54.709999084472656 +MSFT,2016-02-02,53.0 +MSFT,2016-02-03,52.15999984741211 +MSFT,2016-02-04,52.0 +MSFT,2016-02-05,50.15999984741211 +MSFT,2016-02-08,49.40999984741211 +MSFT,2016-02-09,49.279998779296875 +MSFT,2016-02-10,49.709999084472656 +MSFT,2016-02-11,49.689998626708984 +MSFT,2016-02-12,50.5 +MSFT,2016-02-16,51.09000015258789 +MSFT,2016-02-17,52.41999816894531 +MSFT,2016-02-18,52.189998626708984 +MSFT,2016-02-19,51.81999969482422 +MSFT,2016-02-22,52.650001525878906 +MSFT,2016-02-23,51.18000030517578 +MSFT,2016-02-24,51.36000061035156 +MSFT,2016-02-25,52.099998474121094 +MSFT,2016-02-26,51.29999923706055 +MSFT,2016-02-29,50.880001068115234 +MSFT,2016-03-01,52.58000183105469 +MSFT,2016-03-02,52.95000076293945 +MSFT,2016-03-03,52.349998474121094 +MSFT,2016-03-04,52.029998779296875 +MSFT,2016-03-07,51.029998779296875 +MSFT,2016-03-08,51.650001525878906 +MSFT,2016-03-09,52.84000015258789 +MSFT,2016-03-10,52.04999923706055 +MSFT,2016-03-11,53.06999969482422 +MSFT,2016-03-14,53.16999816894531 +MSFT,2016-03-15,53.59000015258789 +MSFT,2016-03-16,54.349998474121094 +MSFT,2016-03-17,54.65999984741211 +MSFT,2016-03-18,53.4900016784668 +MSFT,2016-03-21,53.86000061035156 +MSFT,2016-03-22,54.06999969482422 +MSFT,2016-03-23,53.970001220703125 +MSFT,2016-03-24,54.209999084472656 +MSFT,2016-03-28,53.540000915527344 +MSFT,2016-03-29,54.709999084472656 +MSFT,2016-03-30,55.04999923706055 +MSFT,2016-03-31,55.22999954223633 +MSFT,2016-04-01,55.56999969482422 +MSFT,2016-04-04,55.43000030517578 +MSFT,2016-04-05,54.560001373291016 +MSFT,2016-04-06,55.119998931884766 +MSFT,2016-04-07,54.459999084472656 +MSFT,2016-04-08,54.41999816894531 +MSFT,2016-04-11,54.310001373291016 +MSFT,2016-04-12,54.650001525878906 +MSFT,2016-04-13,55.349998474121094 +MSFT,2016-04-14,55.36000061035156 +MSFT,2016-04-15,55.650001525878906 +MSFT,2016-04-18,56.459999084472656 +MSFT,2016-04-19,56.38999938964844 +MSFT,2016-04-20,55.59000015258789 +MSFT,2016-04-21,55.779998779296875 +MSFT,2016-04-22,51.779998779296875 +MSFT,2016-04-25,52.11000061035156 +MSFT,2016-04-26,51.439998626708984 +MSFT,2016-04-27,50.939998626708984 +MSFT,2016-04-28,49.900001525878906 +MSFT,2016-04-29,49.869998931884766 +MSFT,2016-05-02,50.61000061035156 +MSFT,2016-05-03,49.779998779296875 +MSFT,2016-05-04,49.869998931884766 +MSFT,2016-05-05,49.939998626708984 +MSFT,2016-05-06,50.38999938964844 +MSFT,2016-05-09,50.06999969482422 +MSFT,2016-05-10,51.02000045776367 +MSFT,2016-05-11,51.04999923706055 +MSFT,2016-05-12,51.5099983215332 +MSFT,2016-05-13,51.08000183105469 +MSFT,2016-05-16,51.83000183105469 +MSFT,2016-05-17,50.5099983215332 +MSFT,2016-05-18,50.810001373291016 +MSFT,2016-05-19,50.31999969482422 +MSFT,2016-05-20,50.619998931884766 +MSFT,2016-05-23,50.029998779296875 +MSFT,2016-05-24,51.59000015258789 +MSFT,2016-05-25,52.119998931884766 +MSFT,2016-05-26,51.88999938964844 +MSFT,2016-05-27,52.31999969482422 +MSFT,2016-05-31,53.0 +MSFT,2016-06-01,52.849998474121094 +MSFT,2016-06-02,52.47999954223633 +MSFT,2016-06-03,51.790000915527344 +MSFT,2016-06-06,52.130001068115234 +MSFT,2016-06-07,52.099998474121094 +MSFT,2016-06-08,52.040000915527344 +MSFT,2016-06-09,51.619998931884766 +MSFT,2016-06-10,51.47999954223633 +MSFT,2016-06-13,50.13999938964844 +MSFT,2016-06-14,49.83000183105469 +MSFT,2016-06-15,49.689998626708984 +MSFT,2016-06-16,50.38999938964844 +MSFT,2016-06-17,50.130001068115234 +MSFT,2016-06-20,50.06999969482422 +MSFT,2016-06-21,51.189998626708984 +MSFT,2016-06-22,50.9900016784668 +MSFT,2016-06-23,51.90999984741211 +MSFT,2016-06-24,49.83000183105469 +MSFT,2016-06-27,48.43000030517578 +MSFT,2016-06-28,49.439998626708984 +MSFT,2016-06-29,50.540000915527344 +MSFT,2016-06-30,51.16999816894531 +MSFT,2016-07-01,51.15999984741211 +MSFT,2016-07-05,51.16999816894531 +MSFT,2016-07-06,51.380001068115234 +MSFT,2016-07-07,51.380001068115234 +MSFT,2016-07-08,52.29999923706055 +MSFT,2016-07-11,52.59000015258789 +MSFT,2016-07-12,53.209999084472656 +MSFT,2016-07-13,53.5099983215332 +MSFT,2016-07-14,53.7400016784668 +MSFT,2016-07-15,53.70000076293945 +MSFT,2016-07-18,53.959999084472656 +MSFT,2016-07-19,53.09000015258789 +MSFT,2016-07-20,55.90999984741211 +MSFT,2016-07-21,55.79999923706055 +MSFT,2016-07-22,56.56999969482422 +MSFT,2016-07-25,56.72999954223633 +MSFT,2016-07-26,56.7599983215332 +MSFT,2016-07-27,56.189998626708984 +MSFT,2016-07-28,56.209999084472656 +MSFT,2016-07-29,56.68000030517578 +MSFT,2016-08-01,56.58000183105469 +MSFT,2016-08-02,56.58000183105469 +MSFT,2016-08-03,56.970001220703125 +MSFT,2016-08-04,57.38999938964844 +MSFT,2016-08-05,57.959999084472656 +MSFT,2016-08-08,58.060001373291016 +MSFT,2016-08-09,58.20000076293945 +MSFT,2016-08-10,58.02000045776367 +MSFT,2016-08-11,58.29999923706055 +MSFT,2016-08-12,57.939998626708984 +MSFT,2016-08-15,58.119998931884766 +MSFT,2016-08-16,57.439998626708984 +MSFT,2016-08-17,57.560001373291016 +MSFT,2016-08-18,57.599998474121094 +MSFT,2016-08-19,57.619998931884766 +MSFT,2016-08-22,57.66999816894531 +MSFT,2016-08-23,57.88999938964844 +MSFT,2016-08-24,57.95000076293945 +MSFT,2016-08-25,58.16999816894531 +MSFT,2016-08-26,58.029998779296875 +MSFT,2016-08-29,58.099998474121094 +MSFT,2016-08-30,57.88999938964844 +MSFT,2016-08-31,57.459999084472656 +MSFT,2016-09-01,57.59000015258789 +MSFT,2016-09-02,57.66999816894531 +MSFT,2016-09-06,57.61000061035156 +MSFT,2016-09-07,57.65999984741211 +MSFT,2016-09-08,57.43000030517578 +MSFT,2016-09-09,56.209999084472656 +MSFT,2016-09-12,57.04999923706055 +MSFT,2016-09-13,56.529998779296875 +MSFT,2016-09-14,56.2599983215332 +MSFT,2016-09-15,57.189998626708984 +MSFT,2016-09-16,57.25 +MSFT,2016-09-19,56.93000030517578 +MSFT,2016-09-20,56.810001373291016 +MSFT,2016-09-21,57.7599983215332 +MSFT,2016-09-22,57.81999969482422 +MSFT,2016-09-23,57.43000030517578 +MSFT,2016-09-26,56.900001525878906 +MSFT,2016-09-27,57.95000076293945 +MSFT,2016-09-28,58.029998779296875 +MSFT,2016-09-29,57.400001525878906 +MSFT,2016-09-30,57.599998474121094 +MSFT,2016-10-03,57.41999816894531 +MSFT,2016-10-04,57.2400016784668 +MSFT,2016-10-05,57.63999938964844 +MSFT,2016-10-06,57.7400016784668 +MSFT,2016-10-07,57.79999923706055 +MSFT,2016-10-10,58.040000915527344 +MSFT,2016-10-11,57.189998626708984 +MSFT,2016-10-12,57.11000061035156 +MSFT,2016-10-13,56.91999816894531 +MSFT,2016-10-14,57.41999816894531 +MSFT,2016-10-17,57.220001220703125 +MSFT,2016-10-18,57.65999984741211 +MSFT,2016-10-19,57.529998779296875 +MSFT,2016-10-20,57.25 +MSFT,2016-10-21,59.65999984741211 +MSFT,2016-10-24,61.0 +MSFT,2016-10-25,60.9900016784668 +MSFT,2016-10-26,60.630001068115234 +MSFT,2016-10-27,60.099998474121094 +MSFT,2016-10-28,59.869998931884766 +MSFT,2016-10-31,59.91999816894531 +MSFT,2016-11-01,59.79999923706055 +MSFT,2016-11-02,59.43000030517578 +MSFT,2016-11-03,59.209999084472656 +MSFT,2016-11-04,58.709999084472656 +MSFT,2016-11-07,60.41999816894531 +MSFT,2016-11-08,60.470001220703125 +MSFT,2016-11-09,60.16999816894531 +MSFT,2016-11-10,58.70000076293945 +MSFT,2016-11-11,59.02000045776367 +MSFT,2016-11-14,58.119998931884766 +MSFT,2016-11-15,58.869998931884766 +MSFT,2016-11-16,59.650001525878906 +MSFT,2016-11-17,60.63999938964844 +MSFT,2016-11-18,60.349998474121094 +MSFT,2016-11-21,60.86000061035156 +MSFT,2016-11-22,61.119998931884766 +MSFT,2016-11-23,60.400001525878906 +MSFT,2016-11-25,60.529998779296875 +MSFT,2016-11-28,60.61000061035156 +MSFT,2016-11-29,61.09000015258789 +MSFT,2016-11-30,60.2599983215332 +MSFT,2016-12-01,59.20000076293945 +MSFT,2016-12-02,59.25 +MSFT,2016-12-05,60.220001220703125 +MSFT,2016-12-06,59.95000076293945 +MSFT,2016-12-07,61.369998931884766 +MSFT,2016-12-08,61.0099983215332 +MSFT,2016-12-09,61.970001220703125 +MSFT,2016-12-12,62.16999816894531 +MSFT,2016-12-13,62.97999954223633 +MSFT,2016-12-14,62.68000030517578 +MSFT,2016-12-15,62.58000183105469 +MSFT,2016-12-16,62.29999923706055 +MSFT,2016-12-19,63.619998931884766 +MSFT,2016-12-20,63.540000915527344 +MSFT,2016-12-21,63.540000915527344 +MSFT,2016-12-22,63.54999923706055 +MSFT,2016-12-23,63.2400016784668 +MSFT,2016-12-27,63.279998779296875 +MSFT,2016-12-28,62.9900016784668 +MSFT,2016-12-29,62.900001525878906 +MSFT,2016-12-30,62.13999938964844 +MSFT,2017-01-03,62.58000183105469 +MSFT,2017-01-04,62.29999923706055 +MSFT,2017-01-05,62.29999923706055 +MSFT,2017-01-06,62.84000015258789 +MSFT,2017-01-09,62.63999938964844 +MSFT,2017-01-10,62.619998931884766 +MSFT,2017-01-11,63.189998626708984 +MSFT,2017-01-12,62.61000061035156 +MSFT,2017-01-13,62.70000076293945 +MSFT,2017-01-17,62.529998779296875 +MSFT,2017-01-18,62.5 +MSFT,2017-01-19,62.29999923706055 +MSFT,2017-01-20,62.7400016784668 +MSFT,2017-01-23,62.959999084472656 +MSFT,2017-01-24,63.52000045776367 +MSFT,2017-01-25,63.68000030517578 +MSFT,2017-01-26,64.2699966430664 +MSFT,2017-01-27,65.77999877929688 +MSFT,2017-01-30,65.12999725341797 +MSFT,2017-01-31,64.6500015258789 +MSFT,2017-02-01,63.58000183105469 +MSFT,2017-02-02,63.16999816894531 +MSFT,2017-02-03,63.68000030517578 +MSFT,2017-02-06,63.63999938964844 +MSFT,2017-02-07,63.43000030517578 +MSFT,2017-02-08,63.34000015258789 +MSFT,2017-02-09,64.05999755859375 +MSFT,2017-02-10,64.0 +MSFT,2017-02-13,64.72000122070312 +MSFT,2017-02-14,64.56999969482422 +MSFT,2017-02-15,64.52999877929688 +MSFT,2017-02-16,64.5199966430664 +MSFT,2017-02-17,64.62000274658203 +MSFT,2017-02-21,64.48999786376953 +MSFT,2017-02-22,64.36000061035156 +MSFT,2017-02-23,64.62000274658203 +MSFT,2017-02-24,64.62000274658203 +MSFT,2017-02-27,64.2300033569336 +MSFT,2017-02-28,63.97999954223633 +MSFT,2017-03-01,64.94000244140625 +MSFT,2017-03-02,64.01000213623047 +MSFT,2017-03-03,64.25 +MSFT,2017-03-06,64.2699966430664 +MSFT,2017-03-07,64.4000015258789 +MSFT,2017-03-08,64.98999786376953 +MSFT,2017-03-09,64.7300033569336 +MSFT,2017-03-10,64.93000030517578 +MSFT,2017-03-13,64.70999908447266 +MSFT,2017-03-14,64.41000366210938 +MSFT,2017-03-15,64.75 +MSFT,2017-03-16,64.63999938964844 +MSFT,2017-03-17,64.87000274658203 +MSFT,2017-03-20,64.93000030517578 +MSFT,2017-03-21,64.20999908447266 +MSFT,2017-03-22,65.02999877929688 +MSFT,2017-03-23,64.87000274658203 +MSFT,2017-03-24,64.9800033569336 +MSFT,2017-03-27,65.0999984741211 +MSFT,2017-03-28,65.29000091552734 +MSFT,2017-03-29,65.47000122070312 +MSFT,2017-03-30,65.70999908447266 +MSFT,2017-03-31,65.86000061035156 +MSFT,2017-04-03,65.55000305175781 +MSFT,2017-04-04,65.7300033569336 +MSFT,2017-04-05,65.55999755859375 +MSFT,2017-04-06,65.7300033569336 +MSFT,2017-04-07,65.68000030517578 +MSFT,2017-04-10,65.52999877929688 +MSFT,2017-04-11,65.4800033569336 +MSFT,2017-04-12,65.2300033569336 +MSFT,2017-04-13,64.94999694824219 +MSFT,2017-04-17,65.4800033569336 +MSFT,2017-04-18,65.38999938964844 +MSFT,2017-04-19,65.04000091552734 +MSFT,2017-04-20,65.5 +MSFT,2017-04-21,66.4000015258789 +MSFT,2017-04-24,67.52999877929688 +MSFT,2017-04-25,67.91999816894531 +MSFT,2017-04-26,67.83000183105469 +MSFT,2017-04-27,68.2699966430664 +MSFT,2017-04-28,68.45999908447266 +MSFT,2017-05-01,69.41000366210938 +MSFT,2017-05-02,69.30000305175781 +MSFT,2017-05-03,69.08000183105469 +MSFT,2017-05-04,68.80999755859375 +MSFT,2017-05-05,69.0 +MSFT,2017-05-08,68.94000244140625 +MSFT,2017-05-09,69.04000091552734 +MSFT,2017-05-10,69.30999755859375 +MSFT,2017-05-11,68.45999908447266 +MSFT,2017-05-12,68.37999725341797 +MSFT,2017-05-15,68.43000030517578 +MSFT,2017-05-16,69.41000366210938 +MSFT,2017-05-17,67.4800033569336 +MSFT,2017-05-18,67.70999908447266 +MSFT,2017-05-19,67.69000244140625 +MSFT,2017-05-22,68.44999694824219 +MSFT,2017-05-23,68.68000030517578 +MSFT,2017-05-24,68.7699966430664 +MSFT,2017-05-25,69.62000274658203 +MSFT,2017-05-26,69.95999908447266 +MSFT,2017-05-30,70.41000366210938 +MSFT,2017-05-31,69.83999633789062 +MSFT,2017-06-01,70.0999984741211 +MSFT,2017-06-02,71.76000213623047 +MSFT,2017-06-05,72.27999877929688 +MSFT,2017-06-06,72.5199966430664 +MSFT,2017-06-07,72.38999938964844 +MSFT,2017-06-08,71.94999694824219 +MSFT,2017-06-09,70.31999969482422 +MSFT,2017-06-12,69.77999877929688 +MSFT,2017-06-13,70.6500015258789 +MSFT,2017-06-14,70.2699966430664 +MSFT,2017-06-15,69.9000015258789 +MSFT,2017-06-16,70.0 +MSFT,2017-06-19,70.87000274658203 +MSFT,2017-06-20,69.91000366210938 +MSFT,2017-06-21,70.2699966430664 +MSFT,2017-06-22,70.26000213623047 +MSFT,2017-06-23,71.20999908447266 +MSFT,2017-06-26,70.52999877929688 +MSFT,2017-06-27,69.20999908447266 +MSFT,2017-06-28,69.80000305175781 +MSFT,2017-06-29,68.48999786376953 +MSFT,2017-06-30,68.93000030517578 +MSFT,2017-07-03,68.16999816894531 +MSFT,2017-07-05,69.08000183105469 +MSFT,2017-07-06,68.56999969482422 +MSFT,2017-07-07,69.45999908447266 +MSFT,2017-07-10,69.9800033569336 +MSFT,2017-07-11,69.98999786376953 +MSFT,2017-07-12,71.1500015258789 +MSFT,2017-07-13,71.7699966430664 +MSFT,2017-07-14,72.77999877929688 +MSFT,2017-07-17,73.3499984741211 +MSFT,2017-07-18,73.30000305175781 +MSFT,2017-07-19,73.86000061035156 +MSFT,2017-07-20,74.22000122070312 +MSFT,2017-07-21,73.79000091552734 +MSFT,2017-07-24,73.5999984741211 +MSFT,2017-07-25,74.19000244140625 +MSFT,2017-07-26,74.05000305175781 +MSFT,2017-07-27,73.16000366210938 +MSFT,2017-07-28,73.04000091552734 +MSFT,2017-07-31,72.69999694824219 +MSFT,2017-08-01,72.58000183105469 +MSFT,2017-08-02,72.26000213623047 +MSFT,2017-08-03,72.1500015258789 +MSFT,2017-08-04,72.68000030517578 +MSFT,2017-08-07,72.4000015258789 +MSFT,2017-08-08,72.79000091552734 +MSFT,2017-08-09,72.47000122070312 +MSFT,2017-08-10,71.41000366210938 +MSFT,2017-08-11,72.5 +MSFT,2017-08-14,73.58999633789062 +MSFT,2017-08-15,73.22000122070312 +MSFT,2017-08-16,73.6500015258789 +MSFT,2017-08-17,72.4000015258789 +MSFT,2017-08-18,72.48999786376953 +MSFT,2017-08-21,72.1500015258789 +MSFT,2017-08-22,73.16000366210938 +MSFT,2017-08-23,72.72000122070312 +MSFT,2017-08-24,72.69000244140625 +MSFT,2017-08-25,72.81999969482422 +MSFT,2017-08-28,72.83000183105469 +MSFT,2017-08-29,73.05000305175781 +MSFT,2017-08-30,74.01000213623047 +MSFT,2017-08-31,74.7699966430664 +MSFT,2017-09-01,73.94000244140625 +MSFT,2017-09-05,73.61000061035156 +MSFT,2017-09-06,73.4000015258789 +MSFT,2017-09-07,74.33999633789062 +MSFT,2017-09-08,73.9800033569336 +MSFT,2017-09-11,74.76000213623047 +MSFT,2017-09-12,74.68000030517578 +MSFT,2017-09-13,75.20999908447266 +MSFT,2017-09-14,74.7699966430664 +MSFT,2017-09-15,75.30999755859375 +MSFT,2017-09-18,75.16000366210938 +MSFT,2017-09-19,75.44000244140625 +MSFT,2017-09-20,74.94000244140625 +MSFT,2017-09-21,74.20999908447266 +MSFT,2017-09-22,74.41000366210938 +MSFT,2017-09-25,73.26000213623047 +MSFT,2017-09-26,73.26000213623047 +MSFT,2017-09-27,73.8499984741211 +MSFT,2017-09-28,73.87000274658203 +MSFT,2017-09-29,74.48999786376953 +MSFT,2017-10-02,74.61000061035156 +MSFT,2017-10-03,74.26000213623047 +MSFT,2017-10-04,74.69000244140625 +MSFT,2017-10-05,75.97000122070312 +MSFT,2017-10-06,76.0 +MSFT,2017-10-09,76.29000091552734 +MSFT,2017-10-10,76.29000091552734 +MSFT,2017-10-11,76.41999816894531 +MSFT,2017-10-12,77.12000274658203 +MSFT,2017-10-13,77.48999786376953 +MSFT,2017-10-16,77.6500015258789 +MSFT,2017-10-17,77.58999633789062 +MSFT,2017-10-18,77.61000061035156 +MSFT,2017-10-19,77.91000366210938 +MSFT,2017-10-20,78.80999755859375 +MSFT,2017-10-23,78.83000183105469 +MSFT,2017-10-24,78.86000061035156 +MSFT,2017-10-25,78.62999725341797 +MSFT,2017-10-26,78.76000213623047 +MSFT,2017-10-27,83.80999755859375 +MSFT,2017-10-30,83.88999938964844 +MSFT,2017-10-31,83.18000030517578 +MSFT,2017-11-01,83.18000030517578 +MSFT,2017-11-02,84.05000305175781 +MSFT,2017-11-03,84.13999938964844 +MSFT,2017-11-06,84.47000122070312 +MSFT,2017-11-07,84.2699966430664 +MSFT,2017-11-08,84.55999755859375 +MSFT,2017-11-09,84.08999633789062 +MSFT,2017-11-10,83.87000274658203 +MSFT,2017-11-13,83.93000030517578 +MSFT,2017-11-14,84.05000305175781 +MSFT,2017-11-15,82.9800033569336 +MSFT,2017-11-16,83.19999694824219 +MSFT,2017-11-17,82.4000015258789 +MSFT,2017-11-20,82.52999877929688 +MSFT,2017-11-21,83.72000122070312 +MSFT,2017-11-22,83.11000061035156 +MSFT,2017-11-24,83.26000213623047 +MSFT,2017-11-27,83.87000274658203 +MSFT,2017-11-28,84.87999725341797 +MSFT,2017-11-29,83.33999633789062 +MSFT,2017-11-30,84.16999816894531 +MSFT,2017-12-01,84.26000213623047 +MSFT,2017-12-04,81.08000183105469 +MSFT,2017-12-05,81.58999633789062 +MSFT,2017-12-06,82.77999877929688 +MSFT,2017-12-07,82.48999786376953 +MSFT,2017-12-08,84.16000366210938 +MSFT,2017-12-11,85.2300033569336 +MSFT,2017-12-12,85.58000183105469 +MSFT,2017-12-13,85.3499984741211 +MSFT,2017-12-14,84.69000244140625 +MSFT,2017-12-15,86.8499984741211 +MSFT,2017-12-18,86.37999725341797 +MSFT,2017-12-19,85.83000183105469 +MSFT,2017-12-20,85.5199966430664 +MSFT,2017-12-21,85.5 +MSFT,2017-12-22,85.51000213623047 +MSFT,2017-12-26,85.4000015258789 +MSFT,2017-12-27,85.70999908447266 +MSFT,2017-12-28,85.72000122070312 +MSFT,2017-12-29,85.54000091552734 +MSFT,2018-01-02,85.94999694824219 +MSFT,2018-01-03,86.3499984741211 +MSFT,2018-01-04,87.11000061035156 +MSFT,2018-01-05,88.19000244140625 +MSFT,2018-01-08,88.27999877929688 +MSFT,2018-01-09,88.22000122070312 +MSFT,2018-01-10,87.81999969482422 +MSFT,2018-01-11,88.08000183105469 +MSFT,2018-01-12,89.5999984741211 +MSFT,2018-01-16,88.3499984741211 +MSFT,2018-01-17,90.13999938964844 +MSFT,2018-01-18,90.0999984741211 +MSFT,2018-01-19,90.0 +MSFT,2018-01-22,91.61000061035156 +MSFT,2018-01-23,91.9000015258789 +MSFT,2018-01-24,91.81999969482422 +MSFT,2018-01-25,92.33000183105469 +MSFT,2018-01-26,94.05999755859375 +MSFT,2018-01-29,93.91999816894531 +MSFT,2018-01-30,92.73999786376953 +MSFT,2018-01-31,95.01000213623047 +MSFT,2018-02-01,94.26000213623047 +MSFT,2018-02-02,91.77999877929688 +MSFT,2018-02-05,88.0 +MSFT,2018-02-06,91.33000183105469 +MSFT,2018-02-07,89.61000061035156 +MSFT,2018-02-08,85.01000213623047 +MSFT,2018-02-09,88.18000030517578 +MSFT,2018-02-12,89.12999725341797 +MSFT,2018-02-13,89.83000183105469 +MSFT,2018-02-14,90.80999755859375 +MSFT,2018-02-15,92.66000366210938 +MSFT,2018-02-16,92.0 +MSFT,2018-02-20,92.72000122070312 +MSFT,2018-02-21,91.48999786376953 +MSFT,2018-02-22,91.7300033569336 +MSFT,2018-02-23,94.05999755859375 +MSFT,2018-02-26,95.41999816894531 +MSFT,2018-02-27,94.19999694824219 +MSFT,2018-02-28,93.7699966430664 +MSFT,2018-03-01,92.8499984741211 +MSFT,2018-03-02,93.05000305175781 +MSFT,2018-03-05,93.63999938964844 +MSFT,2018-03-06,93.31999969482422 +MSFT,2018-03-07,93.86000061035156 +MSFT,2018-03-08,94.43000030517578 +MSFT,2018-03-09,96.54000091552734 +MSFT,2018-03-12,96.7699966430664 +MSFT,2018-03-13,94.41000366210938 +MSFT,2018-03-14,93.8499984741211 +MSFT,2018-03-15,94.18000030517578 +MSFT,2018-03-16,94.5999984741211 +MSFT,2018-03-19,92.88999938964844 +MSFT,2018-03-20,93.12999725341797 +MSFT,2018-03-21,92.4800033569336 +MSFT,2018-03-22,89.79000091552734 +MSFT,2018-03-23,87.18000030517578 +MSFT,2018-03-26,93.77999877929688 +MSFT,2018-03-27,89.47000122070312 +MSFT,2018-03-28,89.38999938964844 +MSFT,2018-03-29,91.2699966430664 +MSFT,2018-04-02,88.5199966430664 +MSFT,2018-04-03,89.70999908447266 +MSFT,2018-04-04,92.33000183105469 +MSFT,2018-04-05,92.37999725341797 +MSFT,2018-04-06,90.2300033569336 +MSFT,2018-04-09,90.7699966430664 +MSFT,2018-04-10,92.87999725341797 +MSFT,2018-04-11,91.86000061035156 +MSFT,2018-04-12,93.58000183105469 +MSFT,2018-04-13,93.08000183105469 +MSFT,2018-04-16,94.16999816894531 +MSFT,2018-04-17,96.06999969482422 +MSFT,2018-04-18,96.44000244140625 +MSFT,2018-04-19,96.11000061035156 +MSFT,2018-04-20,95.0 +MSFT,2018-04-23,95.3499984741211 +MSFT,2018-04-24,93.12000274658203 +MSFT,2018-04-25,92.30999755859375 +MSFT,2018-04-26,94.26000213623047 +MSFT,2018-04-27,95.81999969482422 +MSFT,2018-04-30,93.5199966430664 +MSFT,2018-05-01,95.0 +MSFT,2018-05-02,93.51000213623047 +MSFT,2018-05-03,94.06999969482422 +MSFT,2018-05-04,95.16000366210938 +MSFT,2018-05-07,96.22000122070312 +MSFT,2018-05-08,95.80999755859375 +MSFT,2018-05-09,96.94000244140625 +MSFT,2018-05-10,97.91000366210938 +MSFT,2018-05-11,97.69999694824219 +MSFT,2018-05-14,98.02999877929688 +MSFT,2018-05-15,97.31999969482422 +MSFT,2018-05-16,97.1500015258789 +MSFT,2018-05-17,96.18000030517578 +MSFT,2018-05-18,96.36000061035156 +MSFT,2018-05-21,97.5999984741211 +MSFT,2018-05-22,97.5 +MSFT,2018-05-23,98.66000366210938 +MSFT,2018-05-24,98.30999755859375 +MSFT,2018-05-25,98.36000061035156 +MSFT,2018-05-29,98.01000213623047 +MSFT,2018-05-30,98.94999694824219 +MSFT,2018-05-31,98.83999633789062 +MSFT,2018-06-01,100.79000091552734 +MSFT,2018-06-04,101.66999816894531 +MSFT,2018-06-05,102.19000244140625 +MSFT,2018-06-06,102.48999786376953 +MSFT,2018-06-07,100.87999725341797 +MSFT,2018-06-08,101.62999725341797 +MSFT,2018-06-11,101.05000305175781 +MSFT,2018-06-12,101.30999755859375 +MSFT,2018-06-13,100.8499984741211 +MSFT,2018-06-14,101.41999816894531 +MSFT,2018-06-15,100.12999725341797 +MSFT,2018-06-18,100.86000061035156 +MSFT,2018-06-19,100.86000061035156 +MSFT,2018-06-20,101.87000274658203 +MSFT,2018-06-21,101.13999938964844 +MSFT,2018-06-22,100.41000366210938 +MSFT,2018-06-25,98.38999938964844 +MSFT,2018-06-26,99.08000183105469 +MSFT,2018-06-27,97.54000091552734 +MSFT,2018-06-28,98.62999725341797 +MSFT,2018-06-29,98.61000061035156 +MSFT,2018-07-02,100.01000213623047 +MSFT,2018-07-03,99.05000305175781 +MSFT,2018-07-05,99.76000213623047 +MSFT,2018-07-06,101.16000366210938 +MSFT,2018-07-09,101.8499984741211 +MSFT,2018-07-10,102.12000274658203 +MSFT,2018-07-11,101.9800033569336 +MSFT,2018-07-12,104.19000244140625 +MSFT,2018-07-13,105.43000030517578 +MSFT,2018-07-16,104.91000366210938 +MSFT,2018-07-17,105.94999694824219 +MSFT,2018-07-18,105.12000274658203 +MSFT,2018-07-19,104.4000015258789 +MSFT,2018-07-20,106.2699966430664 +MSFT,2018-07-23,107.97000122070312 +MSFT,2018-07-24,107.66000366210938 +MSFT,2018-07-25,110.83000183105469 +MSFT,2018-07-26,109.62000274658203 +MSFT,2018-07-27,107.68000030517578 +MSFT,2018-07-30,105.37000274658203 +MSFT,2018-07-31,106.08000183105469 +MSFT,2018-08-01,106.27999877929688 +MSFT,2018-08-02,107.56999969482422 +MSFT,2018-08-03,108.04000091552734 +MSFT,2018-08-06,108.12999725341797 +MSFT,2018-08-07,108.87999725341797 +MSFT,2018-08-08,109.48999786376953 +MSFT,2018-08-09,109.66999816894531 +MSFT,2018-08-10,109.0 +MSFT,2018-08-13,108.20999908447266 +MSFT,2018-08-14,109.55999755859375 +MSFT,2018-08-15,107.66000366210938 +MSFT,2018-08-16,107.63999938964844 +MSFT,2018-08-17,107.58000183105469 +MSFT,2018-08-20,106.87000274658203 +MSFT,2018-08-21,105.9800033569336 +MSFT,2018-08-22,107.05999755859375 +MSFT,2018-08-23,107.55999755859375 +MSFT,2018-08-24,108.4000015258789 +MSFT,2018-08-27,109.5999984741211 +MSFT,2018-08-28,110.26000213623047 +MSFT,2018-08-29,112.0199966430664 +MSFT,2018-08-30,111.94999694824219 +MSFT,2018-08-31,112.33000183105469 +MSFT,2018-09-04,111.70999908447266 +MSFT,2018-09-05,108.48999786376953 +MSFT,2018-09-06,108.73999786376953 +MSFT,2018-09-07,108.20999908447266 +MSFT,2018-09-10,109.37999725341797 +MSFT,2018-09-11,111.23999786376953 +MSFT,2018-09-12,111.70999908447266 +MSFT,2018-09-13,112.91000366210938 +MSFT,2018-09-14,113.37000274658203 +MSFT,2018-09-17,112.13999938964844 +MSFT,2018-09-18,113.20999908447266 +MSFT,2018-09-19,111.69999694824219 +MSFT,2018-09-20,113.56999969482422 +MSFT,2018-09-21,114.26000213623047 +MSFT,2018-09-24,114.66999816894531 +MSFT,2018-09-25,114.44999694824219 +MSFT,2018-09-26,113.9800033569336 +MSFT,2018-09-27,114.41000366210938 +MSFT,2018-09-28,114.37000274658203 +MSFT,2018-10-01,115.61000061035156 +MSFT,2018-10-02,115.1500015258789 +MSFT,2018-10-03,115.16999816894531 +MSFT,2018-10-04,112.79000091552734 +MSFT,2018-10-05,112.12999725341797 +MSFT,2018-10-08,110.8499984741211 +MSFT,2018-10-09,112.26000213623047 +MSFT,2018-10-10,106.16000366210938 +MSFT,2018-10-11,105.91000366210938 +MSFT,2018-10-12,109.56999969482422 +MSFT,2018-10-15,107.5999984741211 +MSFT,2018-10-16,111.0 +MSFT,2018-10-17,110.70999908447266 +MSFT,2018-10-18,108.5 +MSFT,2018-10-19,108.66000366210938 +MSFT,2018-10-22,109.62999725341797 +MSFT,2018-10-23,108.0999984741211 +MSFT,2018-10-24,102.31999969482422 +MSFT,2018-10-25,108.30000305175781 +MSFT,2018-10-26,106.95999908447266 +MSFT,2018-10-29,103.8499984741211 +MSFT,2018-10-30,103.7300033569336 +MSFT,2018-10-31,106.80999755859375 +MSFT,2018-11-01,105.91999816894531 +MSFT,2018-11-02,106.16000366210938 +MSFT,2018-11-05,107.51000213623047 +MSFT,2018-11-06,107.72000122070312 +MSFT,2018-11-07,111.95999908447266 +MSFT,2018-11-08,111.75 +MSFT,2018-11-09,109.56999969482422 +MSFT,2018-11-12,106.87000274658203 +MSFT,2018-11-13,106.94000244140625 +MSFT,2018-11-14,104.97000122070312 +MSFT,2018-11-15,107.27999877929688 +MSFT,2018-11-16,108.29000091552734 +MSFT,2018-11-19,104.62000274658203 +MSFT,2018-11-20,101.70999908447266 +MSFT,2018-11-21,103.11000061035156 +MSFT,2018-11-23,103.06999969482422 +MSFT,2018-11-26,106.47000122070312 +MSFT,2018-11-27,107.13999938964844 +MSFT,2018-11-28,111.12000274658203 +MSFT,2018-11-29,110.19000244140625 +MSFT,2018-11-30,110.88999938964844 +MSFT,2018-12-03,112.08999633789062 +MSFT,2018-12-04,108.5199966430664 +MSFT,2018-12-06,109.19000244140625 +MSFT,2018-12-07,104.81999969482422 +MSFT,2018-12-10,107.58999633789062 +MSFT,2018-12-11,108.58999633789062 +MSFT,2018-12-12,109.08000183105469 +MSFT,2018-12-13,109.44999694824219 +MSFT,2018-12-14,106.02999877929688 +MSFT,2018-12-17,102.88999938964844 +MSFT,2018-12-18,103.97000122070312 +MSFT,2018-12-19,103.69000244140625 +MSFT,2018-12-20,101.51000213623047 +MSFT,2018-12-21,98.2300033569336 +MSFT,2018-12-24,94.12999725341797 +MSFT,2018-12-26,100.55999755859375 +MSFT,2018-12-27,101.18000030517578 +MSFT,2018-12-28,100.38999938964844 +MSFT,2018-12-31,101.56999969482422 +MSFT,2019-01-02,101.12000274658203 +MSFT,2019-01-03,97.4000015258789 +MSFT,2019-01-04,101.93000030517578 +MSFT,2019-01-07,102.05999755859375 +MSFT,2019-01-08,102.80000305175781 +MSFT,2019-01-09,104.2699966430664 +MSFT,2019-01-10,103.5999984741211 +MSFT,2019-01-11,102.80000305175781 +MSFT,2019-01-14,102.05000305175781 +MSFT,2019-01-15,105.01000213623047 +MSFT,2019-01-16,105.37999725341797 +MSFT,2019-01-17,106.12000274658203 +MSFT,2019-01-18,107.70999908447266 +MSFT,2019-01-22,105.68000030517578 +MSFT,2019-01-23,106.70999908447266 +MSFT,2019-01-24,106.19999694824219 +MSFT,2019-01-25,107.16999816894531 +MSFT,2019-01-28,105.08000183105469 +MSFT,2019-01-29,102.94000244140625 +MSFT,2019-01-30,106.37999725341797 +MSFT,2019-01-31,104.43000030517578 +MSFT,2019-02-01,102.77999877929688 +MSFT,2019-02-04,105.73999786376953 +MSFT,2019-02-05,107.22000122070312 +MSFT,2019-02-06,106.02999877929688 +MSFT,2019-02-07,105.2699966430664 +MSFT,2019-02-08,105.66999816894531 +MSFT,2019-02-11,105.25 +MSFT,2019-02-12,106.88999938964844 +MSFT,2019-02-13,106.80999755859375 +MSFT,2019-02-14,106.9000015258789 +MSFT,2019-02-15,108.22000122070312 +MSFT,2019-02-19,108.16999816894531 +MSFT,2019-02-20,107.1500015258789 +MSFT,2019-02-21,109.41000366210938 +MSFT,2019-02-22,110.97000122070312 +MSFT,2019-02-25,111.58999633789062 +MSFT,2019-02-26,112.36000061035156 +MSFT,2019-02-27,112.16999816894531 +MSFT,2019-02-28,112.02999877929688 +MSFT,2019-03-01,112.52999877929688 +MSFT,2019-03-04,112.26000213623047 +MSFT,2019-03-05,111.69999694824219 +MSFT,2019-03-06,111.75 +MSFT,2019-03-07,110.38999938964844 +MSFT,2019-03-08,110.51000213623047 +MSFT,2019-03-11,112.83000183105469 +MSFT,2019-03-12,113.62000274658203 +MSFT,2019-03-13,114.5 +MSFT,2019-03-14,114.58999633789062 +MSFT,2019-03-15,115.91000366210938 +MSFT,2019-03-18,117.56999969482422 +MSFT,2019-03-19,117.6500015258789 +MSFT,2019-03-20,117.5199966430664 +MSFT,2019-03-21,120.22000122070312 +MSFT,2019-03-22,117.05000305175781 +MSFT,2019-03-25,117.66000366210938 +MSFT,2019-03-26,117.91000366210938 +MSFT,2019-03-27,116.7699966430664 +MSFT,2019-03-28,116.93000030517578 +MSFT,2019-03-29,117.94000244140625 +MSFT,2019-04-01,119.0199966430664 +MSFT,2019-04-02,119.19000244140625 +MSFT,2019-04-03,119.97000122070312 +MSFT,2019-04-04,119.36000061035156 +MSFT,2019-04-05,119.88999938964844 +MSFT,2019-04-08,119.93000030517578 +MSFT,2019-04-09,119.27999877929688 +MSFT,2019-04-10,120.19000244140625 +MSFT,2019-04-11,120.33000183105469 +MSFT,2019-04-12,120.94999694824219 +MSFT,2019-04-15,121.05000305175781 +MSFT,2019-04-16,120.7699966430664 +MSFT,2019-04-17,121.7699966430664 +MSFT,2019-04-18,123.37000274658203 +MSFT,2019-04-22,123.76000213623047 +MSFT,2019-04-23,125.44000244140625 +MSFT,2019-04-24,125.01000213623047 +MSFT,2019-04-25,129.14999389648438 +MSFT,2019-04-26,129.88999938964844 +MSFT,2019-04-29,129.77000427246094 +MSFT,2019-04-30,130.60000610351562 +MSFT,2019-05-01,127.87999725341797 +MSFT,2019-05-02,126.20999908447266 +MSFT,2019-05-03,128.89999389648438 +MSFT,2019-05-06,128.14999389648438 +MSFT,2019-05-07,125.5199966430664 +MSFT,2019-05-08,125.51000213623047 +MSFT,2019-05-09,125.5 +MSFT,2019-05-10,127.12999725341797 +MSFT,2019-05-13,123.3499984741211 +MSFT,2019-05-14,124.7300033569336 +MSFT,2019-05-15,126.0199966430664 +MSFT,2019-05-16,128.92999267578125 +MSFT,2019-05-17,128.07000732421875 +MSFT,2019-05-20,126.22000122070312 +MSFT,2019-05-21,126.9000015258789 +MSFT,2019-05-22,127.66999816894531 +MSFT,2019-05-23,126.18000030517578 +MSFT,2019-05-24,126.23999786376953 +MSFT,2019-05-28,126.16000366210938 +MSFT,2019-05-29,124.94000244140625 +MSFT,2019-05-30,125.7300033569336 +MSFT,2019-05-31,123.68000030517578 +MSFT,2019-06-03,119.83999633789062 +MSFT,2019-06-04,123.16000366210938 +MSFT,2019-06-05,125.83000183105469 +MSFT,2019-06-06,127.81999969482422 +MSFT,2019-06-07,131.39999389648438 +MSFT,2019-06-10,132.60000610351562 +MSFT,2019-06-11,132.10000610351562 +MSFT,2019-06-12,131.49000549316406 +MSFT,2019-06-13,132.32000732421875 +MSFT,2019-06-14,132.4499969482422 +MSFT,2019-06-17,132.85000610351562 +MSFT,2019-06-18,135.16000366210938 +MSFT,2019-06-19,135.69000244140625 +MSFT,2019-06-20,136.9499969482422 +MSFT,2019-06-21,136.97000122070312 +MSFT,2019-06-24,137.77999877929688 +MSFT,2019-06-25,133.42999267578125 +MSFT,2019-06-26,133.92999267578125 +MSFT,2019-06-27,134.14999389648438 +MSFT,2019-06-28,133.9600067138672 +MSFT,2019-07-01,135.67999267578125 +MSFT,2019-07-02,136.5800018310547 +MSFT,2019-07-03,137.4600067138672 +MSFT,2019-07-05,137.05999755859375 +MSFT,2019-07-08,136.9600067138672 +MSFT,2019-07-09,136.4600067138672 +MSFT,2019-07-10,137.85000610351562 +MSFT,2019-07-11,138.39999389648438 +MSFT,2019-07-12,138.89999389648438 +MSFT,2019-07-15,138.89999389648438 +MSFT,2019-07-16,137.0800018310547 +MSFT,2019-07-17,136.27000427246094 +MSFT,2019-07-18,136.4199981689453 +MSFT,2019-07-19,136.6199951171875 +MSFT,2019-07-22,138.42999267578125 +MSFT,2019-07-23,139.2899932861328 +MSFT,2019-07-24,140.72000122070312 +MSFT,2019-07-25,140.19000244140625 +MSFT,2019-07-26,141.33999633789062 +MSFT,2019-07-29,141.02999877929688 +MSFT,2019-07-30,140.35000610351562 +MSFT,2019-07-31,136.27000427246094 +MSFT,2019-08-01,138.05999755859375 +MSFT,2019-08-02,136.89999389648438 +MSFT,2019-08-05,132.2100067138672 +MSFT,2019-08-06,134.69000244140625 +MSFT,2019-08-07,135.27999877929688 +MSFT,2019-08-08,138.88999938964844 +MSFT,2019-08-09,137.7100067138672 +MSFT,2019-08-12,135.7899932861328 +MSFT,2019-08-13,138.60000610351562 +MSFT,2019-08-14,133.97999572753906 +MSFT,2019-08-15,133.67999267578125 +MSFT,2019-08-16,136.1300048828125 +MSFT,2019-08-19,138.41000366210938 +MSFT,2019-08-20,137.25999450683594 +MSFT,2019-08-21,138.7899932861328 +MSFT,2019-08-22,137.77999877929688 +MSFT,2019-08-23,133.38999938964844 +MSFT,2019-08-26,135.4499969482422 +MSFT,2019-08-27,135.74000549316406 +MSFT,2019-08-28,135.55999755859375 +MSFT,2019-08-29,138.1199951171875 +MSFT,2019-08-30,137.86000061035156 +MSFT,2019-09-03,136.0399932861328 +MSFT,2019-09-04,137.6300048828125 +MSFT,2019-09-05,140.0500030517578 +MSFT,2019-09-06,139.10000610351562 +MSFT,2019-09-09,137.52000427246094 +MSFT,2019-09-10,136.0800018310547 +MSFT,2019-09-11,136.1199951171875 +MSFT,2019-09-12,137.52000427246094 +MSFT,2019-09-13,137.32000732421875 +MSFT,2019-09-16,136.3300018310547 +MSFT,2019-09-17,137.38999938964844 +MSFT,2019-09-18,138.52000427246094 +MSFT,2019-09-19,141.07000732421875 +MSFT,2019-09-20,139.44000244140625 +MSFT,2019-09-23,139.13999938964844 +MSFT,2019-09-24,137.3800048828125 +MSFT,2019-09-25,139.36000061035156 +MSFT,2019-09-26,139.5399932861328 +MSFT,2019-09-27,137.72999572753906 +MSFT,2019-09-30,139.02999877929688 +MSFT,2019-10-01,137.07000732421875 +MSFT,2019-10-02,134.64999389648438 +MSFT,2019-10-03,136.27999877929688 +MSFT,2019-10-04,138.1199951171875 +MSFT,2019-10-07,137.1199951171875 +MSFT,2019-10-08,135.6699981689453 +MSFT,2019-10-09,138.24000549316406 +MSFT,2019-10-10,139.10000610351562 +MSFT,2019-10-11,139.67999267578125 +MSFT,2019-10-14,139.5500030517578 +MSFT,2019-10-15,141.57000732421875 +MSFT,2019-10-16,140.41000366210938 +MSFT,2019-10-17,139.69000244140625 +MSFT,2019-10-18,137.41000366210938 +MSFT,2019-10-21,138.42999267578125 +MSFT,2019-10-22,136.3699951171875 +MSFT,2019-10-23,137.24000549316406 +MSFT,2019-10-24,139.94000244140625 +MSFT,2019-10-25,140.72999572753906 +MSFT,2019-10-28,144.19000244140625 +MSFT,2019-10-29,142.8300018310547 +MSFT,2019-10-30,144.61000061035156 +MSFT,2019-10-31,143.3699951171875 +MSFT,2019-11-01,143.72000122070312 +MSFT,2019-11-04,144.5500030517578 +MSFT,2019-11-05,144.4600067138672 +MSFT,2019-11-06,144.05999755859375 +MSFT,2019-11-07,144.25999450683594 +MSFT,2019-11-08,145.9600067138672 +MSFT,2019-11-11,146.11000061035156 +MSFT,2019-11-12,147.07000732421875 +MSFT,2019-11-13,147.30999755859375 +MSFT,2019-11-14,148.05999755859375 +MSFT,2019-11-15,149.97000122070312 +MSFT,2019-11-18,150.33999633789062 +MSFT,2019-11-19,150.38999938964844 +MSFT,2019-11-20,149.6199951171875 +MSFT,2019-11-21,149.47999572753906 +MSFT,2019-11-22,149.58999633789062 +MSFT,2019-11-25,151.22999572753906 +MSFT,2019-11-26,152.02999877929688 +MSFT,2019-11-27,152.32000732421875 +MSFT,2019-11-29,151.3800048828125 +MSFT,2019-12-02,149.5500030517578 +MSFT,2019-12-03,149.30999755859375 +MSFT,2019-12-04,149.85000610351562 +MSFT,2019-12-05,149.92999267578125 +MSFT,2019-12-06,151.75 +MSFT,2019-12-09,151.36000061035156 +MSFT,2019-12-10,151.1300048828125 +MSFT,2019-12-11,151.6999969482422 +MSFT,2019-12-12,153.24000549316406 +MSFT,2019-12-13,154.52999877929688 +MSFT,2019-12-16,155.52999877929688 +MSFT,2019-12-17,154.69000244140625 +MSFT,2019-12-18,154.3699951171875 +MSFT,2019-12-19,155.7100067138672 +MSFT,2019-12-20,157.41000366210938 +MSFT,2019-12-23,157.41000366210938 +MSFT,2019-12-24,157.3800048828125 +MSFT,2019-12-26,158.6699981689453 +MSFT,2019-12-27,158.9600067138672 +MSFT,2019-12-30,157.58999633789062 +MSFT,2019-12-31,157.6999969482422 +MSFT,2020-01-02,160.6199951171875 +MSFT,2020-01-03,158.6199951171875 +MSFT,2020-01-06,159.02999877929688 +MSFT,2020-01-07,157.5800018310547 +MSFT,2020-01-08,160.08999633789062 +MSFT,2020-01-09,162.08999633789062 +MSFT,2020-01-10,161.33999633789062 +MSFT,2020-01-13,163.27999877929688 +MSFT,2020-01-14,162.1300048828125 +MSFT,2020-01-15,163.17999267578125 +MSFT,2020-01-16,166.1699981689453 +MSFT,2020-01-17,167.10000610351562 +MSFT,2020-01-21,166.5 +MSFT,2020-01-22,165.6999969482422 +MSFT,2020-01-23,166.72000122070312 +MSFT,2020-01-24,165.0399932861328 +MSFT,2020-01-27,162.27999877929688 +MSFT,2020-01-28,165.4600067138672 +MSFT,2020-01-29,168.0399932861328 +MSFT,2020-01-30,172.77999877929688 +MSFT,2020-01-31,170.22999572753906 +MSFT,2020-02-03,174.3800048828125 +MSFT,2020-02-04,180.1199951171875 +MSFT,2020-02-05,179.89999389648438 +MSFT,2020-02-06,183.6300048828125 +MSFT,2020-02-07,183.88999938964844 +MSFT,2020-02-10,188.6999969482422 +MSFT,2020-02-11,184.44000244140625 +MSFT,2020-02-12,184.7100067138672 +MSFT,2020-02-13,183.7100067138672 +MSFT,2020-02-14,185.35000610351562 +MSFT,2020-02-18,187.22999572753906 +MSFT,2020-02-19,187.27999877929688 +MSFT,2020-02-20,184.4199981689453 +MSFT,2020-02-21,178.58999633789062 +MSFT,2020-02-24,170.88999938964844 +MSFT,2020-02-25,168.07000732421875 +MSFT,2020-02-26,170.1699981689453 +MSFT,2020-02-27,158.17999267578125 +MSFT,2020-02-28,162.00999450683594 +MSFT,2020-03-02,172.7899932861328 +MSFT,2020-03-03,164.50999450683594 +MSFT,2020-03-04,170.5500030517578 +MSFT,2020-03-05,166.27000427246094 +MSFT,2020-03-06,161.57000732421875 +MSFT,2020-03-09,150.6199951171875 +MSFT,2020-03-10,160.9199981689453 +MSFT,2020-03-11,153.6300048828125 +MSFT,2020-03-12,139.05999755859375 +MSFT,2020-03-13,158.8300018310547 +MSFT,2020-03-16,135.4199981689453 +MSFT,2020-03-17,146.57000732421875 +MSFT,2020-03-18,140.39999389648438 +MSFT,2020-03-19,142.7100067138672 +MSFT,2020-03-20,137.35000610351562 +MSFT,2020-03-23,135.97999572753906 +MSFT,2020-03-24,148.33999633789062 +MSFT,2020-03-25,146.9199981689453 +MSFT,2020-03-26,156.11000061035156 +MSFT,2020-03-27,149.6999969482422 +MSFT,2020-03-30,160.22999572753906 +MSFT,2020-03-31,157.7100067138672 +MSFT,2020-04-01,152.11000061035156 +MSFT,2020-04-02,155.25999450683594 +MSFT,2020-04-03,153.8300018310547 +MSFT,2020-04-06,165.27000427246094 +MSFT,2020-04-07,163.49000549316406 +MSFT,2020-04-08,165.1300048828125 +MSFT,2020-04-09,165.13999938964844 +MSFT,2020-04-13,165.50999450683594 +MSFT,2020-04-14,173.6999969482422 +MSFT,2020-04-15,171.8800048828125 +MSFT,2020-04-16,177.0399932861328 +MSFT,2020-04-17,178.60000610351562 +MSFT,2020-04-20,175.05999755859375 +MSFT,2020-04-21,167.82000732421875 +MSFT,2020-04-22,173.52000427246094 +MSFT,2020-04-23,171.4199981689453 +MSFT,2020-04-24,174.5500030517578 +MSFT,2020-04-27,174.0500030517578 +MSFT,2020-04-28,169.80999755859375 +MSFT,2020-04-29,177.42999267578125 +MSFT,2020-04-30,179.2100067138672 +MSFT,2020-05-01,174.57000732421875 +MSFT,2020-05-04,178.83999633789062 +MSFT,2020-05-05,180.75999450683594 +MSFT,2020-05-06,182.5399932861328 +MSFT,2020-05-07,183.60000610351562 +MSFT,2020-05-08,184.67999267578125 +MSFT,2020-05-11,186.74000549316406 +MSFT,2020-05-12,182.50999450683594 +MSFT,2020-05-13,179.75 +MSFT,2020-05-14,180.52999877929688 +MSFT,2020-05-15,183.16000366210938 +MSFT,2020-05-18,184.91000366210938 +MSFT,2020-05-19,183.6300048828125 +MSFT,2020-05-20,185.66000366210938 +MSFT,2020-05-21,183.42999267578125 +MSFT,2020-05-22,183.50999450683594 +MSFT,2020-05-26,181.57000732421875 +MSFT,2020-05-27,181.80999755859375 +MSFT,2020-05-28,181.39999389648438 +MSFT,2020-05-29,183.25 +MSFT,2020-06-01,182.8300018310547 +MSFT,2020-06-02,184.91000366210938 +MSFT,2020-06-03,185.36000061035156 +MSFT,2020-06-04,182.9199981689453 +MSFT,2020-06-05,187.1999969482422 +MSFT,2020-06-08,188.36000061035156 +MSFT,2020-06-09,189.8000030517578 +MSFT,2020-06-10,196.83999633789062 +MSFT,2020-06-11,186.27000427246094 +MSFT,2020-06-12,187.74000549316406 +MSFT,2020-06-15,188.94000244140625 +MSFT,2020-06-16,193.57000732421875 +MSFT,2020-06-17,194.24000549316406 +MSFT,2020-06-18,196.32000732421875 +MSFT,2020-06-19,195.14999389648438 +MSFT,2020-06-22,200.57000732421875 +MSFT,2020-06-23,201.91000366210938 +MSFT,2020-06-24,197.83999633789062 +MSFT,2020-06-25,200.33999633789062 +MSFT,2020-06-26,196.3300018310547 +MSFT,2020-06-29,198.44000244140625 +MSFT,2020-06-30,203.50999450683594 +MSFT,2020-07-01,204.6999969482422 +MSFT,2020-07-02,206.25999450683594 +MSFT,2020-07-06,210.6999969482422 +MSFT,2020-07-07,208.25 +MSFT,2020-07-08,212.8300018310547 +MSFT,2020-07-09,214.32000732421875 +MSFT,2020-07-10,213.6699981689453 +MSFT,2020-07-13,207.07000732421875 +MSFT,2020-07-14,208.35000610351562 +MSFT,2020-07-15,208.0399932861328 +MSFT,2020-07-16,203.9199981689453 +MSFT,2020-07-17,202.8800048828125 +MSFT,2020-07-20,211.60000610351562 +MSFT,2020-07-21,208.75 +MSFT,2020-07-22,211.75 +MSFT,2020-07-23,202.5399932861328 +MSFT,2020-07-24,201.3000030517578 +MSFT,2020-07-27,203.85000610351562 +MSFT,2020-07-28,202.02000427246094 +MSFT,2020-07-29,204.05999755859375 +MSFT,2020-07-30,203.89999389648438 +MSFT,2020-07-31,205.00999450683594 +MSFT,2020-08-03,216.5399932861328 +MSFT,2020-08-04,213.2899932861328 +MSFT,2020-08-05,212.94000244140625 +MSFT,2020-08-06,216.35000610351562 +MSFT,2020-08-07,212.47999572753906 +MSFT,2020-08-10,208.25 +MSFT,2020-08-11,203.3800048828125 +MSFT,2020-08-12,209.19000244140625 +MSFT,2020-08-13,208.6999969482422 +MSFT,2020-08-14,208.89999389648438 +MSFT,2020-08-17,210.27999877929688 +MSFT,2020-08-18,211.49000549316406 +MSFT,2020-08-19,209.6999969482422 +MSFT,2020-08-20,214.5800018310547 +MSFT,2020-08-21,213.02000427246094 +MSFT,2020-08-24,213.69000244140625 +MSFT,2020-08-25,216.47000122070312 +MSFT,2020-08-26,221.14999389648438 +MSFT,2020-08-27,226.5800018310547 +MSFT,2020-08-28,228.91000366210938 +MSFT,2020-08-31,225.52999877929688 +MSFT,2020-09-01,227.27000427246094 +MSFT,2020-09-02,231.64999389648438 +MSFT,2020-09-03,217.3000030517578 +MSFT,2020-09-04,214.25 +MSFT,2020-09-08,202.66000366210938 +MSFT,2020-09-09,211.2899932861328 +MSFT,2020-09-10,205.3699951171875 +MSFT,2020-09-11,204.02999877929688 +MSFT,2020-09-14,205.41000366210938 +MSFT,2020-09-15,208.77999877929688 +MSFT,2020-09-16,205.0500030517578 +MSFT,2020-09-17,202.91000366210938 +MSFT,2020-09-18,200.38999938964844 +MSFT,2020-09-21,202.5399932861328 +MSFT,2020-09-22,207.4199981689453 +MSFT,2020-09-23,200.58999633789062 +MSFT,2020-09-24,203.19000244140625 +MSFT,2020-09-25,207.82000732421875 +MSFT,2020-09-28,209.44000244140625 +MSFT,2020-09-29,207.25999450683594 +MSFT,2020-09-30,210.3300018310547 +MSFT,2020-10-01,212.4600067138672 +MSFT,2020-10-02,206.19000244140625 +MSFT,2020-10-05,210.3800048828125 +MSFT,2020-10-06,205.91000366210938 +MSFT,2020-10-07,209.8300018310547 +MSFT,2020-10-08,210.5800018310547 +MSFT,2020-10-09,215.80999755859375 +MSFT,2020-10-12,221.39999389648438 +MSFT,2020-10-13,222.86000061035156 +MSFT,2020-10-14,220.86000061035156 +MSFT,2020-10-15,219.66000366210938 +MSFT,2020-10-16,219.66000366210938 +MSFT,2020-10-19,214.22000122070312 +MSFT,2020-10-20,214.64999389648438 +MSFT,2020-10-21,214.8000030517578 +MSFT,2020-10-22,214.88999938964844 +MSFT,2020-10-23,216.22999572753906 +MSFT,2020-10-26,210.0800018310547 +MSFT,2020-10-27,213.25 +MSFT,2020-10-28,202.67999267578125 +MSFT,2020-10-29,204.72000122070312 +MSFT,2020-10-30,202.47000122070312 +MSFT,2020-11-02,202.3300018310547 +MSFT,2020-11-03,206.42999267578125 +MSFT,2020-11-04,216.38999938964844 +MSFT,2020-11-05,223.2899932861328 +MSFT,2020-11-06,223.72000122070312 +MSFT,2020-11-09,218.38999938964844 +MSFT,2020-11-10,211.00999450683594 +MSFT,2020-11-11,216.5500030517578 +MSFT,2020-11-12,215.44000244140625 +MSFT,2020-11-13,216.50999450683594 +MSFT,2020-11-16,217.22999572753906 +MSFT,2020-11-17,214.4600067138672 +MSFT,2020-11-18,211.0800018310547 +MSFT,2020-11-19,212.4199981689453 +MSFT,2020-11-20,210.38999938964844 +MSFT,2020-11-23,210.11000061035156 +MSFT,2020-11-24,213.86000061035156 +MSFT,2020-11-25,213.8699951171875 +MSFT,2020-11-27,215.22999572753906 +MSFT,2020-11-30,214.07000732421875 +MSFT,2020-12-01,216.2100067138672 +MSFT,2020-12-02,215.3699951171875 +MSFT,2020-12-03,214.24000549316406 +MSFT,2020-12-04,214.36000061035156 +MSFT,2020-12-07,214.2899932861328 +MSFT,2020-12-08,216.00999450683594 +MSFT,2020-12-09,211.8000030517578 +MSFT,2020-12-10,210.52000427246094 +MSFT,2020-12-11,213.25999450683594 +MSFT,2020-12-14,214.1999969482422 +MSFT,2020-12-15,214.1300048828125 +MSFT,2020-12-16,219.27999877929688 +MSFT,2020-12-17,219.4199981689453 +MSFT,2020-12-18,218.58999633789062 +MSFT,2020-12-21,222.58999633789062 +MSFT,2020-12-22,223.94000244140625 +MSFT,2020-12-23,221.02000427246094 +MSFT,2020-12-24,222.75 +MSFT,2020-12-28,224.9600067138672 +MSFT,2020-12-29,224.14999389648438 +MSFT,2020-12-30,221.67999267578125 +MSFT,2020-12-31,222.4199981689453 +MSFT,2021-01-04,217.69000244140625 +MSFT,2021-01-05,217.89999389648438 +MSFT,2021-01-06,212.25 +MSFT,2021-01-07,218.2899932861328 +MSFT,2021-01-08,219.6199951171875 +MSFT,2021-01-11,217.49000549316406 +MSFT,2021-01-12,214.92999267578125 +MSFT,2021-01-13,216.33999633789062 +MSFT,2021-01-14,213.02000427246094 +MSFT,2021-01-15,212.64999389648438 +MSFT,2021-01-19,216.44000244140625 +MSFT,2021-01-20,224.33999633789062 +MSFT,2021-01-21,224.97000122070312 +MSFT,2021-01-22,225.9499969482422 +MSFT,2021-01-25,229.52999877929688 +MSFT,2021-01-26,232.3300018310547 +MSFT,2021-01-27,232.89999389648438 +MSFT,2021-01-28,238.92999267578125 +MSFT,2021-01-29,231.9600067138672 +MSFT,2021-02-01,239.64999389648438 +MSFT,2021-02-02,239.50999450683594 +MSFT,2021-02-03,243.0 +MSFT,2021-02-04,242.00999450683594 +MSFT,2021-02-05,242.1999969482422 +MSFT,2021-02-08,242.47000122070312 +MSFT,2021-02-09,243.77000427246094 +MSFT,2021-02-10,242.82000732421875 +MSFT,2021-02-11,244.49000549316406 +MSFT,2021-02-12,244.99000549316406 +MSFT,2021-02-16,243.6999969482422 +MSFT,2021-02-17,244.1999969482422 +MSFT,2021-02-18,243.7899932861328 +MSFT,2021-02-19,240.97000122070312 +MSFT,2021-02-22,234.50999450683594 +MSFT,2021-02-23,233.27000427246094 +MSFT,2021-02-24,234.5500030517578 +MSFT,2021-02-25,228.99000549316406 +MSFT,2021-02-26,232.3800048828125 +MSFT,2021-03-01,236.94000244140625 +MSFT,2021-03-02,233.8699951171875 +MSFT,2021-03-03,227.55999755859375 +MSFT,2021-03-04,226.72999572753906 +MSFT,2021-03-05,231.60000610351562 +MSFT,2021-03-08,227.38999938964844 +MSFT,2021-03-09,233.77999877929688 +MSFT,2021-03-10,232.4199981689453 +MSFT,2021-03-11,237.1300048828125 +MSFT,2021-03-12,235.75 +MSFT,2021-03-15,234.80999755859375 +MSFT,2021-03-16,237.7100067138672 +MSFT,2021-03-17,237.0399932861328 +MSFT,2021-03-18,230.72000122070312 +MSFT,2021-03-19,230.35000610351562 +MSFT,2021-03-22,235.99000549316406 +MSFT,2021-03-23,237.5800018310547 +MSFT,2021-03-24,235.4600067138672 +MSFT,2021-03-25,232.33999633789062 +MSFT,2021-03-26,236.47999572753906 +MSFT,2021-03-29,235.24000549316406 +MSFT,2021-03-30,231.85000610351562 +MSFT,2021-03-31,235.77000427246094 +MSFT,2021-04-01,242.35000610351562 +MSFT,2021-04-05,249.07000732421875 +MSFT,2021-04-06,247.86000061035156 +MSFT,2021-04-07,249.89999389648438 +MSFT,2021-04-08,253.25 +MSFT,2021-04-09,255.85000610351562 +MSFT,2021-04-12,255.91000366210938 +MSFT,2021-04-13,258.489990234375 +MSFT,2021-04-14,255.58999633789062 +MSFT,2021-04-15,259.5 +MSFT,2021-04-16,260.739990234375 +MSFT,2021-04-19,258.739990234375 +MSFT,2021-04-20,258.260009765625 +MSFT,2021-04-21,260.5799865722656 +MSFT,2021-04-22,257.1700134277344 +MSFT,2021-04-23,261.1499938964844 +MSFT,2021-04-26,261.54998779296875 +MSFT,2021-04-27,261.9700012207031 +MSFT,2021-04-28,254.55999755859375 +MSFT,2021-04-29,252.50999450683594 +MSFT,2021-04-30,252.17999267578125 +MSFT,2021-05-03,251.86000061035156 +MSFT,2021-05-04,247.7899932861328 +MSFT,2021-05-05,246.47000122070312 +MSFT,2021-05-06,249.72999572753906 +MSFT,2021-05-07,252.4600067138672 +MSFT,2021-05-10,247.17999267578125 +MSFT,2021-05-11,246.22999572753906 +MSFT,2021-05-12,239.0 +MSFT,2021-05-13,243.02999877929688 +MSFT,2021-05-14,248.14999389648438 +MSFT,2021-05-17,245.17999267578125 +MSFT,2021-05-18,243.0800018310547 +MSFT,2021-05-19,243.1199951171875 +MSFT,2021-05-20,246.47999572753906 +MSFT,2021-05-21,245.1699981689453 +MSFT,2021-05-24,250.77999877929688 +MSFT,2021-05-25,251.72000122070312 +MSFT,2021-05-26,251.49000549316406 +MSFT,2021-05-27,249.30999755859375 +MSFT,2021-05-28,249.67999267578125 +MSFT,2021-06-01,247.39999389648438 +MSFT,2021-06-02,247.3000030517578 +MSFT,2021-06-03,245.7100067138672 +MSFT,2021-06-04,250.7899932861328 +MSFT,2021-06-07,253.80999755859375 +MSFT,2021-06-08,252.57000732421875 +MSFT,2021-06-09,253.58999633789062 +MSFT,2021-06-10,257.239990234375 +MSFT,2021-06-11,257.8900146484375 +MSFT,2021-06-14,259.8900146484375 +MSFT,2021-06-15,258.3599853515625 +MSFT,2021-06-16,257.3800048828125 +MSFT,2021-06-17,260.8999938964844 +MSFT,2021-06-18,259.42999267578125 +MSFT,2021-06-21,262.6300048828125 +MSFT,2021-06-22,265.510009765625 +MSFT,2021-06-23,265.2699890136719 +MSFT,2021-06-24,266.69000244140625 +MSFT,2021-06-25,265.0199890136719 +MSFT,2021-06-28,268.7200012207031 +MSFT,2021-06-29,271.3999938964844 +MSFT,2021-06-30,270.8999938964844 +MSFT,2021-07-01,271.6000061035156 +MSFT,2021-07-02,277.6499938964844 +MSFT,2021-07-06,277.6600036621094 +MSFT,2021-07-07,279.92999267578125 +MSFT,2021-07-08,277.4200134277344 +MSFT,2021-07-09,277.94000244140625 +MSFT,2021-07-12,277.32000732421875 +MSFT,2021-07-13,280.9800109863281 +MSFT,2021-07-14,282.510009765625 +MSFT,2021-07-15,281.0299987792969 +MSFT,2021-07-16,280.75 +MSFT,2021-07-19,277.010009765625 +MSFT,2021-07-20,279.32000732421875 +MSFT,2021-07-21,281.3999938964844 +MSFT,2021-07-22,286.1400146484375 +MSFT,2021-07-23,289.6700134277344 +MSFT,2021-07-26,289.04998779296875 +MSFT,2021-07-27,286.5400085449219 +MSFT,2021-07-28,286.2200012207031 +MSFT,2021-07-29,286.5 +MSFT,2021-07-30,284.9100036621094 +MSFT,2021-08-02,284.82000732421875 +MSFT,2021-08-03,287.1199951171875 +MSFT,2021-08-04,286.510009765625 +MSFT,2021-08-05,289.5199890136719 +MSFT,2021-08-06,289.4599914550781 +MSFT,2021-08-09,288.3299865722656 +MSFT,2021-08-10,286.44000244140625 +MSFT,2021-08-11,286.95001220703125 +MSFT,2021-08-12,289.80999755859375 +MSFT,2021-08-13,292.8500061035156 +MSFT,2021-08-16,294.6000061035156 +MSFT,2021-08-17,293.0799865722656 +MSFT,2021-08-18,290.7300109863281 +MSFT,2021-08-19,296.7699890136719 +MSFT,2021-08-20,304.3599853515625 +MSFT,2021-08-23,304.6499938964844 +MSFT,2021-08-24,302.6199951171875 +MSFT,2021-08-25,302.010009765625 +MSFT,2021-08-26,299.0899963378906 +MSFT,2021-08-27,299.7200012207031 +MSFT,2021-08-30,303.5899963378906 +MSFT,2021-08-31,301.8800048828125 +MSFT,2021-09-01,301.8299865722656 +MSFT,2021-09-02,301.1499938964844 +MSFT,2021-09-03,301.1400146484375 +MSFT,2021-09-07,300.17999267578125 +MSFT,2021-09-08,300.2099914550781 +MSFT,2021-09-09,297.25 +MSFT,2021-09-10,295.7099914550781 +MSFT,2021-09-13,296.989990234375 +MSFT,2021-09-14,299.7900085449219 +MSFT,2021-09-15,304.82000732421875 +MSFT,2021-09-16,305.2200012207031 +MSFT,2021-09-17,299.8699951171875 +MSFT,2021-09-20,294.29998779296875 +MSFT,2021-09-21,294.79998779296875 +MSFT,2021-09-22,298.5799865722656 +MSFT,2021-09-23,299.55999755859375 +MSFT,2021-09-24,299.3500061035156 +MSFT,2021-09-27,294.1700134277344 +MSFT,2021-09-28,283.5199890136719 +MSFT,2021-09-29,284.0 +MSFT,2021-09-30,281.9200134277344 +MSFT,2021-10-01,289.1000061035156 +MSFT,2021-10-04,283.1099853515625 +MSFT,2021-10-05,288.760009765625 +MSFT,2021-10-06,293.1099853515625 +MSFT,2021-10-07,294.8500061035156 +MSFT,2021-10-08,294.8500061035156 +MSFT,2021-10-11,294.2300109863281 +MSFT,2021-10-12,292.8800048828125 +MSFT,2021-10-13,296.30999755859375 +MSFT,2021-10-14,302.75 +MSFT,2021-10-15,304.2099914550781 +MSFT,2021-10-18,307.2900085449219 +MSFT,2021-10-19,308.2300109863281 +MSFT,2021-10-20,307.4100036621094 +MSFT,2021-10-21,310.760009765625 +MSFT,2021-10-22,309.1600036621094 +MSFT,2021-10-25,308.1300048828125 +MSFT,2021-10-26,310.1099853515625 +MSFT,2021-10-27,323.1700134277344 +MSFT,2021-10-28,324.3500061035156 +MSFT,2021-10-29,331.6199951171875 +MSFT,2021-11-01,329.3699951171875 +MSFT,2021-11-02,333.1300048828125 +MSFT,2021-11-03,334.0 +MSFT,2021-11-04,336.44000244140625 +MSFT,2021-11-05,336.05999755859375 +MSFT,2021-11-08,336.989990234375 +MSFT,2021-11-09,335.95001220703125 +MSFT,2021-11-10,330.79998779296875 +MSFT,2021-11-11,332.42999267578125 +MSFT,2021-11-12,336.7200012207031 +MSFT,2021-11-15,336.07000732421875 +MSFT,2021-11-16,339.510009765625 +MSFT,2021-11-17,339.1199951171875 +MSFT,2021-11-18,341.2699890136719 +MSFT,2021-11-19,343.1099853515625 +MSFT,2021-11-22,339.8299865722656 +MSFT,2021-11-23,337.67999267578125 +MSFT,2021-11-24,337.9100036621094 +MSFT,2021-11-26,329.67999267578125 +MSFT,2021-11-29,336.6300048828125 +MSFT,2021-11-30,330.5899963378906 +MSFT,2021-12-01,330.0799865722656 +MSFT,2021-12-02,329.489990234375 +MSFT,2021-12-03,323.010009765625 +MSFT,2021-12-06,326.19000244140625 +MSFT,2021-12-07,334.9200134277344 +MSFT,2021-12-08,334.9700012207031 +MSFT,2021-12-09,333.1000061035156 +MSFT,2021-12-10,342.5400085449219 +MSFT,2021-12-13,339.3999938964844 +MSFT,2021-12-14,328.3399963378906 +MSFT,2021-12-15,334.6499938964844 +MSFT,2021-12-16,324.8999938964844 +MSFT,2021-12-17,323.79998779296875 +MSFT,2021-12-20,319.9100036621094 +MSFT,2021-12-21,327.2900085449219 +MSFT,2021-12-22,333.20001220703125 +MSFT,2021-12-23,334.69000244140625 +MSFT,2021-12-27,342.45001220703125 +MSFT,2021-12-28,341.25 +MSFT,2021-12-29,341.95001220703125 +MSFT,2021-12-30,339.32000732421875 +MSFT,2021-12-31,336.32000732421875 +MSFT,2022-01-03,334.75 +MSFT,2022-01-04,329.010009765625 +MSFT,2022-01-05,316.3800048828125 +MSFT,2022-01-06,313.8800048828125 +MSFT,2022-01-07,314.0400085449219 +MSFT,2022-01-10,314.2699890136719 +MSFT,2022-01-11,314.9800109863281 +MSFT,2022-01-12,318.2699890136719 +MSFT,2022-01-13,304.79998779296875 +MSFT,2022-01-14,310.20001220703125 +MSFT,2022-01-18,302.6499938964844 +MSFT,2022-01-19,303.3299865722656 +MSFT,2022-01-20,301.6000061035156 +MSFT,2022-01-21,296.0299987792969 +MSFT,2022-01-24,296.3699951171875 +MSFT,2022-01-25,288.489990234375 +MSFT,2022-01-26,296.7099914550781 +MSFT,2022-01-27,299.8399963378906 +MSFT,2022-01-28,308.260009765625 +MSFT,2022-01-31,310.9800109863281 +MSFT,2022-02-01,308.760009765625 +MSFT,2022-02-02,313.4599914550781 +MSFT,2022-02-03,301.25 +MSFT,2022-02-04,305.94000244140625 +MSFT,2022-02-07,300.95001220703125 +MSFT,2022-02-08,304.55999755859375 +MSFT,2022-02-09,311.2099914550781 +MSFT,2022-02-10,302.3800048828125 +MSFT,2022-02-11,295.0400085449219 +MSFT,2022-02-14,295.0 +MSFT,2022-02-15,300.4700012207031 +MSFT,2022-02-16,299.5 +MSFT,2022-02-17,290.7300109863281 +MSFT,2022-02-18,287.92999267578125 +MSFT,2022-02-22,287.7200012207031 +MSFT,2022-02-23,280.2699890136719 +MSFT,2022-02-24,294.5899963378906 +MSFT,2022-02-25,297.30999755859375 +MSFT,2022-02-28,298.7900085449219 +MSFT,2022-03-01,294.95001220703125 +MSFT,2022-03-02,300.19000244140625 +MSFT,2022-03-03,295.9200134277344 +MSFT,2022-03-04,289.8599853515625 +MSFT,2022-03-07,278.9100036621094 +MSFT,2022-03-08,275.8500061035156 +MSFT,2022-03-09,288.5 +MSFT,2022-03-10,285.5899963378906 +MSFT,2022-03-11,280.07000732421875 +MSFT,2022-03-14,276.44000244140625 +MSFT,2022-03-15,287.1499938964844 +MSFT,2022-03-16,294.3900146484375 +MSFT,2022-03-17,295.2200012207031 +MSFT,2022-03-18,300.42999267578125 +MSFT,2022-03-21,299.1600036621094 +MSFT,2022-03-22,304.05999755859375 +MSFT,2022-03-23,299.489990234375 +MSFT,2022-03-24,304.1000061035156 +MSFT,2022-03-25,303.67999267578125 +MSFT,2022-03-28,310.70001220703125 +MSFT,2022-03-29,315.4100036621094 +MSFT,2022-03-30,313.8599853515625 +MSFT,2022-03-31,308.30999755859375 +MSFT,2022-04-01,309.4200134277344 +MSFT,2022-04-04,314.9700012207031 +MSFT,2022-04-05,310.8800048828125 +MSFT,2022-04-06,299.5 +MSFT,2022-04-07,301.3699951171875 +MSFT,2022-04-08,296.9700012207031 +MSFT,2022-04-11,285.260009765625 +MSFT,2022-04-12,282.05999755859375 +MSFT,2022-04-13,287.6199951171875 +MSFT,2022-04-14,279.8299865722656 +MSFT,2022-04-18,280.5199890136719 +MSFT,2022-04-19,285.29998779296875 +MSFT,2022-04-20,286.3599853515625 +MSFT,2022-04-21,280.80999755859375 +MSFT,2022-04-22,274.0299987792969 +MSFT,2022-04-25,280.7200012207031 +MSFT,2022-04-26,270.2200012207031 +MSFT,2022-04-27,283.2200012207031 +MSFT,2022-04-28,289.6300048828125 +MSFT,2022-04-29,277.5199890136719 +MSFT,2022-05-02,284.4700012207031 +MSFT,2022-05-03,281.7799987792969 +MSFT,2022-05-04,289.9800109863281 +MSFT,2022-05-05,277.3500061035156 +MSFT,2022-05-06,274.7300109863281 +MSFT,2022-05-09,264.5799865722656 +MSFT,2022-05-10,269.5 +MSFT,2022-05-11,260.54998779296875 +MSFT,2022-05-12,255.35000610351562 +MSFT,2022-05-13,261.1199951171875 +MSFT,2022-05-16,261.5 +MSFT,2022-05-17,266.82000732421875 +MSFT,2022-05-18,254.0800018310547 +MSFT,2022-05-19,253.13999938964844 +MSFT,2022-05-20,252.55999755859375 +MSFT,2022-05-23,260.6499938964844 +MSFT,2022-05-24,259.6199951171875 +MSFT,2022-05-25,262.5199890136719 +MSFT,2022-05-26,265.8999938964844 +MSFT,2022-05-27,273.239990234375 +MSFT,2022-05-31,271.8699951171875 +MSFT,2022-06-01,272.4200134277344 +MSFT,2022-06-02,274.5799865722656 +MSFT,2022-06-03,270.0199890136719 +MSFT,2022-06-06,268.75 +MSFT,2022-06-07,272.5 +MSFT,2022-06-08,270.4100036621094 +MSFT,2022-06-09,264.7900085449219 +MSFT,2022-06-10,252.99000549316406 +MSFT,2022-06-13,242.25999450683594 +MSFT,2022-06-14,244.49000549316406 +MSFT,2022-06-15,251.75999450683594 +MSFT,2022-06-16,244.97000122070312 +MSFT,2022-06-17,247.64999389648438 +MSFT,2022-06-21,253.74000549316406 +MSFT,2022-06-22,253.1300048828125 +MSFT,2022-06-23,258.8599853515625 +MSFT,2022-06-24,267.70001220703125 +MSFT,2022-06-27,264.8900146484375 +MSFT,2022-06-28,256.4800109863281 +MSFT,2022-06-29,260.260009765625 +MSFT,2022-06-30,256.8299865722656 +MSFT,2022-07-01,259.5799865722656 +MSFT,2022-07-05,262.8500061035156 +MSFT,2022-07-06,266.2099914550781 +MSFT,2022-07-07,268.3999938964844 +MSFT,2022-07-08,267.6600036621094 +MSFT,2022-07-11,264.510009765625 +MSFT,2022-07-12,253.6699981689453 +MSFT,2022-07-13,252.72000122070312 +MSFT,2022-07-14,254.0800018310547 +MSFT,2022-07-15,256.7200012207031 +MSFT,2022-07-18,254.25 +MSFT,2022-07-19,259.5299987792969 +MSFT,2022-07-20,262.2699890136719 +MSFT,2022-07-21,264.8399963378906 +MSFT,2022-07-22,260.3599853515625 +MSFT,2022-07-25,258.8299865722656 +MSFT,2022-07-26,251.89999389648438 +MSFT,2022-07-27,268.739990234375 +MSFT,2022-07-28,276.4100036621094 +MSFT,2022-07-29,280.739990234375 +MSFT,2022-08-01,278.010009765625 +MSFT,2022-08-02,274.82000732421875 +MSFT,2022-08-03,282.4700012207031 +MSFT,2022-08-04,283.6499938964844 +MSFT,2022-08-05,282.9100036621094 +MSFT,2022-08-08,280.32000732421875 +MSFT,2022-08-09,282.29998779296875 +MSFT,2022-08-10,289.1600036621094 +MSFT,2022-08-11,287.0199890136719 +MSFT,2022-08-12,291.9100036621094 +MSFT,2022-08-15,293.4700012207031 +MSFT,2022-08-16,292.7099914550781 +MSFT,2022-08-17,291.32000732421875 +MSFT,2022-08-18,290.1700134277344 +MSFT,2022-08-19,286.1499938964844 +MSFT,2022-08-22,277.75 +MSFT,2022-08-23,276.44000244140625 +MSFT,2022-08-24,275.7900085449219 +MSFT,2022-08-25,278.8500061035156 +MSFT,2022-08-26,268.0899963378906 +MSFT,2022-08-29,265.2300109863281 +MSFT,2022-08-30,262.9700012207031 +MSFT,2022-08-31,261.4700012207031 +MSFT,2022-09-01,260.3999938964844 +MSFT,2022-09-02,256.05999755859375 +MSFT,2022-09-06,253.25 +MSFT,2022-09-07,258.0899963378906 +MSFT,2022-09-08,258.5199890136719 +MSFT,2022-09-09,264.4599914550781 +MSFT,2022-09-12,266.6499938964844 +MSFT,2022-09-13,251.99000549316406 +MSFT,2022-09-14,252.22000122070312 +MSFT,2022-09-15,245.3800048828125 +MSFT,2022-09-16,244.74000549316406 +MSFT,2022-09-19,244.52000427246094 +MSFT,2022-09-20,242.4499969482422 +MSFT,2022-09-21,238.9499969482422 +MSFT,2022-09-22,240.97999572753906 +MSFT,2022-09-23,237.9199981689453 +MSFT,2022-09-26,237.4499969482422 +MSFT,2022-09-27,236.41000366210938 +MSFT,2022-09-28,241.07000732421875 +MSFT,2022-09-29,237.5 +MSFT,2022-09-30,232.89999389648438 +MSFT,2022-10-03,240.74000549316406 +MSFT,2022-10-04,248.8800048828125 +MSFT,2022-10-05,249.1999969482422 +MSFT,2022-10-06,246.7899932861328 +MSFT,2022-10-07,234.24000549316406 +MSFT,2022-10-10,229.25 +MSFT,2022-10-11,225.41000366210938 +MSFT,2022-10-12,225.75 +MSFT,2022-10-13,234.24000549316406 +MSFT,2022-10-14,228.55999755859375 +MSFT,2022-10-17,237.52999877929688 +MSFT,2022-10-18,238.5 +MSFT,2022-10-19,236.47999572753906 +MSFT,2022-10-20,236.14999389648438 +MSFT,2022-10-21,242.1199951171875 +MSFT,2022-10-24,247.25 +MSFT,2022-10-25,250.66000366210938 +MSFT,2022-10-26,231.32000732421875 +MSFT,2022-10-27,226.75 +MSFT,2022-10-28,235.8699951171875 +MSFT,2022-10-31,232.1300048828125 +MSFT,2022-11-01,228.1699981689453 +MSFT,2022-11-02,220.10000610351562 +MSFT,2022-11-03,214.25 +MSFT,2022-11-04,221.38999938964844 +MSFT,2022-11-07,227.8699951171875 +MSFT,2022-11-08,228.8699951171875 +MSFT,2022-11-09,224.50999450683594 +MSFT,2022-11-10,242.97999572753906 +MSFT,2022-11-11,247.11000061035156 +MSFT,2022-11-14,241.5500030517578 +MSFT,2022-11-15,241.97000122070312 +MSFT,2022-11-16,241.72999572753906 +MSFT,2022-11-17,241.67999267578125 +MSFT,2022-11-18,241.22000122070312 +MSFT,2022-11-21,242.0500030517578 +MSFT,2022-11-22,245.02999877929688 +MSFT,2022-11-23,247.5800018310547 +MSFT,2022-11-25,247.49000549316406 +MSFT,2022-11-28,241.75999450683594 +MSFT,2022-11-29,240.3300018310547 +MSFT,2022-11-30,255.13999938964844 +MSFT,2022-12-01,254.69000244140625 +MSFT,2022-12-02,255.02000427246094 +MSFT,2022-12-05,250.1999969482422 +MSFT,2022-12-06,245.1199951171875 +MSFT,2022-12-07,244.3699951171875 +MSFT,2022-12-08,247.39999389648438 +MSFT,2022-12-09,245.4199981689453 +MSFT,2022-12-12,252.50999450683594 +MSFT,2022-12-13,256.9200134277344 +MSFT,2022-12-14,257.2200012207031 +MSFT,2022-12-15,249.00999450683594 +MSFT,2022-12-16,244.69000244140625 +MSFT,2022-12-19,240.4499969482422 +MSFT,2022-12-20,241.8000030517578 +MSFT,2022-12-21,244.42999267578125 +MSFT,2022-12-22,238.19000244140625 +MSFT,2022-12-23,238.72999572753906 +MSFT,2022-12-27,236.9600067138672 +MSFT,2022-12-28,234.52999877929688 +MSFT,2022-12-29,241.00999450683594 +MSFT,2022-12-30,239.82000732421875 +MSFT,2023-01-03,239.5800018310547 +MSFT,2023-01-04,229.10000610351562 +MSFT,2023-01-05,222.30999755859375 +MSFT,2023-01-06,224.92999267578125 +MSFT,2023-01-09,227.1199951171875 +MSFT,2023-01-10,228.85000610351562 +MSFT,2023-01-11,235.77000427246094 +MSFT,2023-01-12,238.50999450683594 +MSFT,2023-01-13,239.22999572753906 +MSFT,2023-01-17,240.35000610351562 +MSFT,2023-01-18,235.80999755859375 +MSFT,2023-01-19,231.92999267578125 +MSFT,2023-01-20,240.22000122070312 +MSFT,2023-01-23,242.5800018310547 +MSFT,2023-01-24,242.0399932861328 +MSFT,2023-01-25,240.61000061035156 +MSFT,2023-01-26,248.0 +MSFT,2023-01-27,248.16000366210938 +MSFT,2023-01-30,242.7100067138672 +MSFT,2023-01-31,247.80999755859375 +MSFT,2023-02-01,252.75 +MSFT,2023-02-02,264.6000061035156 +MSFT,2023-02-03,258.3500061035156 +MSFT,2023-02-06,256.7699890136719 +MSFT,2023-02-07,267.55999755859375 +MSFT,2023-02-08,266.7300109863281 +MSFT,2023-02-09,263.6199951171875 +MSFT,2023-02-10,263.1000061035156 +MSFT,2023-02-13,271.32000732421875 +MSFT,2023-02-14,272.1700134277344 +MSFT,2023-02-15,269.32000732421875 +MSFT,2023-02-16,262.1499938964844 +MSFT,2023-02-17,258.05999755859375 +MSFT,2023-02-21,252.6699981689453 +MSFT,2023-02-22,251.50999450683594 +MSFT,2023-02-23,254.77000427246094 +MSFT,2023-02-24,249.22000122070312 +MSFT,2023-02-27,250.16000366210938 +MSFT,2023-02-28,249.4199981689453 +MSFT,2023-03-01,246.27000427246094 +MSFT,2023-03-02,251.11000061035156 +MSFT,2023-03-03,255.2899932861328 +MSFT,2023-03-06,256.8699951171875 +MSFT,2023-03-07,254.14999389648438 +MSFT,2023-03-08,253.6999969482422 +MSFT,2023-03-09,252.32000732421875 +MSFT,2023-03-10,248.58999633789062 +MSFT,2023-03-13,253.9199981689453 +MSFT,2023-03-14,260.7900085449219 +MSFT,2023-03-15,265.44000244140625 +MSFT,2023-03-16,276.20001220703125 +MSFT,2023-03-17,279.42999267578125 +MSFT,2023-03-20,272.2300109863281 +MSFT,2023-03-21,273.7799987792969 +MSFT,2023-03-22,272.2900085449219 +MSFT,2023-03-23,277.6600036621094 +MSFT,2023-03-24,280.57000732421875 +MSFT,2023-03-27,276.3800048828125 +MSFT,2023-03-28,275.2300109863281 +MSFT,2023-03-29,280.510009765625 +MSFT,2023-03-30,284.04998779296875 +MSFT,2023-03-31,288.29998779296875 +MSFT,2023-04-03,287.2300109863281 +MSFT,2023-04-04,287.17999267578125 +MSFT,2023-04-05,284.3399963378906 +MSFT,2023-04-06,291.6000061035156 +MSFT,2023-04-10,289.3900146484375 +MSFT,2023-04-11,282.8299865722656 +MSFT,2023-04-12,283.489990234375 +MSFT,2023-04-13,289.8399963378906 +MSFT,2023-04-14,286.1400146484375 +MSFT,2023-04-17,288.79998779296875 +MSFT,2023-04-18,288.3699951171875 +MSFT,2023-04-19,288.45001220703125 +MSFT,2023-04-20,286.1099853515625 +MSFT,2023-04-21,285.760009765625 +MSFT,2023-04-24,281.7699890136719 +MSFT,2023-04-25,275.4200134277344 +MSFT,2023-04-26,295.3699951171875 +MSFT,2023-04-27,304.8299865722656 +MSFT,2023-04-28,307.260009765625 +MSFT,2023-05-01,305.55999755859375 +MSFT,2023-05-02,305.4100036621094 +MSFT,2023-05-03,304.3999938964844 +MSFT,2023-05-04,305.4100036621094 +MSFT,2023-05-05,310.6499938964844 diff --git a/scraper/Companies_Data/MSFT_Data/MSFTmeta_data.csv b/scraper/Companies_Data/MSFT_Data/MSFTmeta_data.csv new file mode 100644 index 0000000..f6b1203 --- /dev/null +++ b/scraper/Companies_Data/MSFT_Data/MSFTmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Microsoft Corporation,Application Software,Satya Nadella,MSFT.png diff --git a/scraper/Companies_Data/NEE_Data/NEE_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/NEE_Data/NEE_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..8ff0aed --- /dev/null +++ b/scraper/Companies_Data/NEE_Data/NEE_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,7408000000.0,5040000000.0,600000000.0,117691000000.0,42583000000.0 +1,2020-12-31,7382000000.0,6147000000.0,1105000000.0,127684000000.0,48091000000.0 +2,2021-12-31,9288000000.0,3867000000.0,639000000.0,140912000000.0,54827000000.0 +3,2022-12-31,13490000000.0,9710000000.0,1601000000.0,158935000000.0,64966000000.0 +4,2022-03-31,10988000000.0,8719000000.0,1477000000.0,144945000000.0,59693000000.0 +5,2022-06-30,14332000000.0,10201000000.0,2861000000.0,151770000000.0,63583000000.0 +6,2022-09-30,12891000000.0,10155000000.0,2508000000.0,156409000000.0,64825000000.0 +7,2022-12-31,13490000000.0,9710000000.0,1601000000.0,158935000000.0,64966000000.0 +8,2023-03-31,13549000000.0,11634000000.0,2275000000.0,165357000000.0,70641000000.0 diff --git a/scraper/Companies_Data/NEE_Data/NEE_current_ratios.csv b/scraper/Companies_Data/NEE_Data/NEE_current_ratios.csv new file mode 100644 index 0000000..870dec3 --- /dev/null +++ b/scraper/Companies_Data/NEE_Data/NEE_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +NEE,2022-03-31,46.801105,3.4692,9.78763,4.473221 +NEE,2022-06-30,104.675676,2.17,9.411583,4.240861 +NEE,2022-09-30,60.315385,2.0071,8.847969,4.276009 +NEE,2022-12-31,43.092784,2.14,8.318385,4.30022 +NEE,2023-03-31,36.704762,2.5735,7.277653,3.975693 +NEE,2023-04-25,23.154195,2.5982,6.353795,3.670733 +NEE,2023-04-26,,,, diff --git a/scraper/Companies_Data/NEE_Data/NEE_price_history.csv b/scraper/Companies_Data/NEE_Data/NEE_price_history.csv new file mode 100644 index 0000000..de0dc77 --- /dev/null +++ b/scraper/Companies_Data/NEE_Data/NEE_price_history.csv @@ -0,0 +1,12664 @@ +symbol,date,Closing Price +NEE,1973-02-21,2.265625 +NEE,1973-02-22,2.296875 +NEE,1973-02-23,2.328125 +NEE,1973-02-26,2.320312976837158 +NEE,1973-02-27,2.34375 +NEE,1973-02-28,2.375 +NEE,1973-03-01,2.390625 +NEE,1973-03-02,2.390625 +NEE,1973-03-05,2.398437976837158 +NEE,1973-03-06,2.414062976837158 +NEE,1973-03-07,2.4375 +NEE,1973-03-08,2.421875 +NEE,1973-03-09,2.414062976837158 +NEE,1973-03-12,2.421875 +NEE,1973-03-13,2.492187976837158 +NEE,1973-03-14,2.4375 +NEE,1973-03-15,2.390625 +NEE,1973-03-16,2.296875 +NEE,1973-03-19,2.273437976837158 +NEE,1973-03-20,2.28125 +NEE,1973-03-21,2.257812976837158 +NEE,1973-03-22,2.234375 +NEE,1973-03-23,2.210937976837158 +NEE,1973-03-26,2.148437976837158 +NEE,1973-03-27,2.1875 +NEE,1973-03-28,2.15625 +NEE,1973-03-29,2.148437976837158 +NEE,1973-03-30,2.132812976837158 +NEE,1973-04-02,2.117187976837158 +NEE,1973-04-03,2.078125 +NEE,1973-04-04,2.1875 +NEE,1973-04-05,2.1875 +NEE,1973-04-06,2.203125 +NEE,1973-04-09,2.203125 +NEE,1973-04-10,2.304687976837158 +NEE,1973-04-11,2.351562976837158 +NEE,1973-04-12,2.359375 +NEE,1973-04-13,2.34375 +NEE,1973-04-16,2.421875 +NEE,1973-04-17,2.375 +NEE,1973-04-18,2.40625 +NEE,1973-04-19,2.40625 +NEE,1973-04-23,2.40625 +NEE,1973-04-24,2.382812976837158 +NEE,1973-04-25,2.367187976837158 +NEE,1973-04-26,2.34375 +NEE,1973-04-27,2.375 +NEE,1973-04-30,2.390625 +NEE,1973-05-01,2.359375 +NEE,1973-05-02,2.375 +NEE,1973-05-03,2.414062976837158 +NEE,1973-05-04,2.429687976837158 +NEE,1973-05-07,2.390625 +NEE,1973-05-08,2.414062976837158 +NEE,1973-05-09,2.421875 +NEE,1973-05-10,2.4375 +NEE,1973-05-11,2.414062976837158 +NEE,1973-05-14,2.351562976837158 +NEE,1973-05-15,2.359375 +NEE,1973-05-16,2.421875 +NEE,1973-05-17,2.398437976837158 +NEE,1973-05-18,2.375 +NEE,1973-05-21,2.367187976837158 +NEE,1973-05-22,2.320312976837158 +NEE,1973-05-23,2.304687976837158 +NEE,1973-05-24,2.351562976837158 +NEE,1973-05-25,2.390625 +NEE,1973-05-29,2.40625 +NEE,1973-05-30,2.40625 +NEE,1973-05-31,2.40625 +NEE,1973-06-01,2.382812976837158 +NEE,1973-06-04,2.359375 +NEE,1973-06-05,2.390625 +NEE,1973-06-06,2.390625 +NEE,1973-06-07,2.421875 +NEE,1973-06-08,2.390625 +NEE,1973-06-11,2.398437976837158 +NEE,1973-06-12,2.40625 +NEE,1973-06-13,2.398437976837158 +NEE,1973-06-14,2.40625 +NEE,1973-06-15,2.367187976837158 +NEE,1973-06-18,2.328125 +NEE,1973-06-19,2.335937976837158 +NEE,1973-06-20,2.328125 +NEE,1973-06-21,2.289062976837158 +NEE,1973-06-22,2.3125 +NEE,1973-06-25,2.289062976837158 +NEE,1973-06-26,2.289062976837158 +NEE,1973-06-27,2.289062976837158 +NEE,1973-06-28,2.289062976837158 +NEE,1973-06-29,2.242187976837158 +NEE,1973-07-02,2.210937976837158 +NEE,1973-07-03,2.210937976837158 +NEE,1973-07-05,2.210937976837158 +NEE,1973-07-06,2.179687976837158 +NEE,1973-07-09,2.1875 +NEE,1973-07-10,2.171875 +NEE,1973-07-11,2.1875 +NEE,1973-07-12,2.1875 +NEE,1973-07-13,2.179687976837158 +NEE,1973-07-16,2.179687976837158 +NEE,1973-07-17,2.179687976837158 +NEE,1973-07-18,2.1875 +NEE,1973-07-19,2.1875 +NEE,1973-07-20,2.195312976837158 +NEE,1973-07-23,2.234375 +NEE,1973-07-24,2.242187976837158 +NEE,1973-07-25,2.242187976837158 +NEE,1973-07-26,2.234375 +NEE,1973-07-27,2.210937976837158 +NEE,1973-07-30,2.203125 +NEE,1973-07-31,2.179687976837158 +NEE,1973-08-01,2.164062976837158 +NEE,1973-08-02,2.101562976837158 +NEE,1973-08-03,2.101562976837158 +NEE,1973-08-06,2.117187976837158 +NEE,1973-08-07,2.125 +NEE,1973-08-08,2.125 +NEE,1973-08-09,2.101562976837158 +NEE,1973-08-10,2.085937976837158 +NEE,1973-08-13,2.0625 +NEE,1973-08-14,2.039062976837158 +NEE,1973-08-15,2.054687976837158 +NEE,1973-08-16,2.054687976837158 +NEE,1973-08-17,2.054687976837158 +NEE,1973-08-20,2.078125 +NEE,1973-08-21,2.0625 +NEE,1973-08-22,2.070312976837158 +NEE,1973-08-23,2.0625 +NEE,1973-08-24,2.085937976837158 +NEE,1973-08-27,2.085937976837158 +NEE,1973-08-28,2.070312976837158 +NEE,1973-08-29,2.0625 +NEE,1973-08-30,2.101562976837158 +NEE,1973-08-31,2.101562976837158 +NEE,1973-09-04,2.132812976837158 +NEE,1973-09-05,2.140625 +NEE,1973-09-06,2.195312976837158 +NEE,1973-09-07,2.242187976837158 +NEE,1973-09-10,2.226562976837158 +NEE,1973-09-11,2.203125 +NEE,1973-09-12,2.1875 +NEE,1973-09-13,2.179687976837158 +NEE,1973-09-14,2.210937976837158 +NEE,1973-09-17,2.210937976837158 +NEE,1973-09-18,2.210937976837158 +NEE,1973-09-19,2.210937976837158 +NEE,1973-09-20,2.21875 +NEE,1973-09-21,2.265625 +NEE,1973-09-24,2.34375 +NEE,1973-09-25,2.34375 +NEE,1973-09-26,2.40625 +NEE,1973-09-27,2.398437976837158 +NEE,1973-09-28,2.367187976837158 +NEE,1973-10-01,2.296875 +NEE,1973-10-02,2.34375 +NEE,1973-10-03,2.328125 +NEE,1973-10-04,2.328125 +NEE,1973-10-05,2.359375 +NEE,1973-10-08,2.328125 +NEE,1973-10-09,2.3125 +NEE,1973-10-10,2.265625 +NEE,1973-10-11,2.296875 +NEE,1973-10-12,2.320312976837158 +NEE,1973-10-15,2.296875 +NEE,1973-10-16,2.28125 +NEE,1973-10-17,2.28125 +NEE,1973-10-18,2.296875 +NEE,1973-10-19,2.328125 +NEE,1973-10-22,2.304687976837158 +NEE,1973-10-23,2.328125 +NEE,1973-10-24,2.3125 +NEE,1973-10-25,2.328125 +NEE,1973-10-26,2.359375 +NEE,1973-10-29,2.398437976837158 +NEE,1973-10-30,2.390625 +NEE,1973-10-31,2.367187976837158 +NEE,1973-11-01,2.304687976837158 +NEE,1973-11-02,2.3125 +NEE,1973-11-05,2.1875 +NEE,1973-11-06,2.1875 +NEE,1973-11-07,2.171875 +NEE,1973-11-08,2.078125 +NEE,1973-11-09,2.039062976837158 +NEE,1973-11-12,2.054687976837158 +NEE,1973-11-13,2.007812976837158 +NEE,1973-11-14,1.953125 +NEE,1973-11-15,2.007812976837158 +NEE,1973-11-16,2.015625 +NEE,1973-11-19,1.96875 +NEE,1973-11-20,1.9609379768371582 +NEE,1973-11-21,1.9453129768371582 +NEE,1973-11-23,1.9453129768371582 +NEE,1973-11-26,1.9296879768371582 +NEE,1973-11-27,1.9140629768371582 +NEE,1973-11-28,1.8125 +NEE,1973-11-29,1.8046879768371582 +NEE,1973-11-30,1.71875 +NEE,1973-12-03,1.5625 +NEE,1973-12-04,1.609375 +NEE,1973-12-05,1.5703129768371582 +NEE,1973-12-06,1.578125 +NEE,1973-12-07,1.65625 +NEE,1973-12-10,1.7578129768371582 +NEE,1973-12-11,1.6640629768371582 +NEE,1973-12-12,1.578125 +NEE,1973-12-13,1.5546879768371582 +NEE,1973-12-14,1.5625 +NEE,1973-12-17,1.515625 +NEE,1973-12-18,1.5625 +NEE,1973-12-19,1.578125 +NEE,1973-12-20,1.6015629768371582 +NEE,1973-12-21,1.6015629768371582 +NEE,1973-12-24,1.609375 +NEE,1973-12-26,1.578125 +NEE,1973-12-27,1.515625 +NEE,1973-12-28,1.5390629768371582 +NEE,1973-12-31,1.5390629768371582 +NEE,1974-01-02,1.546875 +NEE,1974-01-03,1.65625 +NEE,1974-01-04,1.796875 +NEE,1974-01-07,1.765625 +NEE,1974-01-08,1.671875 +NEE,1974-01-09,1.6484379768371582 +NEE,1974-01-10,1.6171879768371582 +NEE,1974-01-11,1.6640629768371582 +NEE,1974-01-14,1.6953129768371582 +NEE,1974-01-15,1.65625 +NEE,1974-01-16,1.6640629768371582 +NEE,1974-01-17,1.6875 +NEE,1974-01-18,1.671875 +NEE,1974-01-21,1.6640629768371582 +NEE,1974-01-22,1.6796879768371582 +NEE,1974-01-23,1.703125 +NEE,1974-01-24,1.703125 +NEE,1974-01-25,1.6875 +NEE,1974-01-28,1.6953129768371582 +NEE,1974-01-29,1.6953129768371582 +NEE,1974-01-30,1.671875 +NEE,1974-01-31,1.640625 +NEE,1974-02-01,1.6484379768371582 +NEE,1974-02-04,1.59375 +NEE,1974-02-05,1.578125 +NEE,1974-02-06,1.5625 +NEE,1974-02-07,1.59375 +NEE,1974-02-08,1.59375 +NEE,1974-02-11,1.609375 +NEE,1974-02-12,1.609375 +NEE,1974-02-13,1.6015629768371582 +NEE,1974-02-14,1.6015629768371582 +NEE,1974-02-15,1.578125 +NEE,1974-02-19,1.53125 +NEE,1974-02-20,1.515625 +NEE,1974-02-21,1.5234379768371582 +NEE,1974-02-22,1.5234379768371582 +NEE,1974-02-25,1.546875 +NEE,1974-02-26,1.546875 +NEE,1974-02-27,1.5546879768371582 +NEE,1974-02-28,1.5703129768371582 +NEE,1974-03-01,1.5546879768371582 +NEE,1974-03-04,1.5390629768371582 +NEE,1974-03-05,1.515625 +NEE,1974-03-06,1.515625 +NEE,1974-03-07,1.484375 +NEE,1974-03-08,1.484375 +NEE,1974-03-11,1.515625 +NEE,1974-03-12,1.515625 +NEE,1974-03-13,1.609375 +NEE,1974-03-14,1.578125 +NEE,1974-03-15,1.59375 +NEE,1974-03-18,1.53125 +NEE,1974-03-19,1.515625 +NEE,1974-03-20,1.515625 +NEE,1974-03-21,1.5 +NEE,1974-03-22,1.5078129768371582 +NEE,1974-03-25,1.515625 +NEE,1974-03-26,1.5 +NEE,1974-03-27,1.484375 +NEE,1974-03-28,1.421875 +NEE,1974-03-29,1.40625 +NEE,1974-04-01,1.359375 +NEE,1974-04-02,1.3359379768371582 +NEE,1974-04-03,1.3515629768371582 +NEE,1974-04-04,1.3515629768371582 +NEE,1974-04-05,1.3203129768371582 +NEE,1974-04-08,1.3359379768371582 +NEE,1974-04-09,1.328125 +NEE,1974-04-10,1.3046879768371582 +NEE,1974-04-11,1.2890629768371582 +NEE,1974-04-15,1.265625 +NEE,1974-04-16,1.2734379768371582 +NEE,1974-04-17,1.2734379768371582 +NEE,1974-04-18,1.296875 +NEE,1974-04-19,1.296875 +NEE,1974-04-22,1.28125 +NEE,1974-04-23,1.234375 +NEE,1974-04-24,1.203125 +NEE,1974-04-25,1.1875 +NEE,1974-04-26,1.1796879768371582 +NEE,1974-04-29,1.140625 +NEE,1974-04-30,1.0859379768371582 +NEE,1974-05-01,1.1015629768371582 +NEE,1974-05-02,1.1015629768371582 +NEE,1974-05-03,1.1015629768371582 +NEE,1974-05-06,1.1484379768371582 +NEE,1974-05-07,1.15625 +NEE,1974-05-08,1.1640629768371582 +NEE,1974-05-09,1.2265629768371582 +NEE,1974-05-10,1.203125 +NEE,1974-05-13,1.21875 +NEE,1974-05-14,1.2421879768371582 +NEE,1974-05-15,1.234375 +NEE,1974-05-16,1.25 +NEE,1974-05-17,1.2265629768371582 +NEE,1974-05-20,1.25 +NEE,1974-05-21,1.2421879768371582 +NEE,1974-05-22,1.1875 +NEE,1974-05-23,1.1953129768371582 +NEE,1974-05-24,1.2109379768371582 +NEE,1974-05-28,1.1953129768371582 +NEE,1974-05-29,1.171875 +NEE,1974-05-30,1.1796879768371582 +NEE,1974-05-31,1.203125 +NEE,1974-06-03,1.21875 +NEE,1974-06-04,1.25 +NEE,1974-06-05,1.2890629768371582 +NEE,1974-06-06,1.3125 +NEE,1974-06-07,1.3125 +NEE,1974-06-10,1.3359379768371582 +NEE,1974-06-11,1.3125 +NEE,1974-06-12,1.28125 +NEE,1974-06-13,1.265625 +NEE,1974-06-14,1.203125 +NEE,1974-06-17,1.171875 +NEE,1974-06-18,1.171875 +NEE,1974-06-19,1.125 +NEE,1974-06-20,1.1328129768371582 +NEE,1974-06-21,1.125 +NEE,1974-06-24,1.09375 +NEE,1974-06-25,1.109375 +NEE,1974-06-26,1.09375 +NEE,1974-06-27,1.0703129768371582 +NEE,1974-06-28,1.1015629768371582 +NEE,1974-07-01,1.078125 +NEE,1974-07-02,1.0546879768371582 +NEE,1974-07-03,1.046875 +NEE,1974-07-05,1.046875 +NEE,1974-07-08,1.0625 +NEE,1974-07-09,1.1015629768371582 +NEE,1974-07-10,1.078125 +NEE,1974-07-11,1.078125 +NEE,1974-07-12,1.09375 +NEE,1974-07-15,1.0859379768371582 +NEE,1974-07-16,1.0859379768371582 +NEE,1974-07-17,1.109375 +NEE,1974-07-18,1.09375 +NEE,1974-07-19,1.1015629768371582 +NEE,1974-07-22,1.09375 +NEE,1974-07-23,1.140625 +NEE,1974-07-24,1.1875 +NEE,1974-07-25,1.25 +NEE,1974-07-26,1.21875 +NEE,1974-07-29,1.1875 +NEE,1974-07-30,1.1640629768371582 +NEE,1974-07-31,1.125 +NEE,1974-08-01,1.109375 +NEE,1974-08-02,1.1171879768371582 +NEE,1974-08-05,1.0859379768371582 +NEE,1974-08-06,1.1171879768371582 +NEE,1974-08-07,1.125 +NEE,1974-08-08,1.1171879768371582 +NEE,1974-08-09,1.125 +NEE,1974-08-12,1.0859379768371582 +NEE,1974-08-13,1.078125 +NEE,1974-08-14,1.0859379768371582 +NEE,1974-08-15,1.0625 +NEE,1974-08-16,1.0625 +NEE,1974-08-19,1.0625 +NEE,1974-08-20,1.046875 +NEE,1974-08-21,1.046875 +NEE,1974-08-22,1.0234379768371582 +NEE,1974-08-23,0.9765629768371582 +NEE,1974-08-26,0.984375 +NEE,1974-08-27,0.9375 +NEE,1974-08-28,0.890625 +NEE,1974-08-29,0.9140629768371582 +NEE,1974-08-30,0.9296879768371582 +NEE,1974-09-03,0.953125 +NEE,1974-09-04,0.9296879768371582 +NEE,1974-09-05,0.9375 +NEE,1974-09-06,0.9375 +NEE,1974-09-09,0.9375 +NEE,1974-09-10,0.921875 +NEE,1974-09-11,0.921875 +NEE,1974-09-12,0.8984379768371582 +NEE,1974-09-13,0.875 +NEE,1974-09-16,0.8984379768371582 +NEE,1974-09-17,0.9140629768371582 +NEE,1974-09-18,0.9375 +NEE,1974-09-19,1.0 +NEE,1974-09-20,1.03125 +NEE,1974-09-23,1.0390629768371582 +NEE,1974-09-24,1.0546879768371582 +NEE,1974-09-25,1.015625 +NEE,1974-09-26,1.0 +NEE,1974-09-27,1.0234379768371582 +NEE,1974-09-30,1.015625 +NEE,1974-10-01,1.0078129768371582 +NEE,1974-10-02,1.015625 +NEE,1974-10-03,1.015625 +NEE,1974-10-04,1.015625 +NEE,1974-10-07,1.046875 +NEE,1974-10-08,1.0390629768371582 +NEE,1974-10-09,1.1328129768371582 +NEE,1974-10-10,1.2109379768371582 +NEE,1974-10-11,1.171875 +NEE,1974-10-14,1.21875 +NEE,1974-10-15,1.1875 +NEE,1974-10-16,1.1640629768371582 +NEE,1974-10-17,1.1484379768371582 +NEE,1974-10-18,1.0859379768371582 +NEE,1974-10-21,1.03125 +NEE,1974-10-22,1.03125 +NEE,1974-10-23,1.015625 +NEE,1974-10-24,1.015625 +NEE,1974-10-25,1.015625 +NEE,1974-10-28,1.0078129768371582 +NEE,1974-10-29,1.046875 +NEE,1974-10-30,1.0703129768371582 +NEE,1974-10-31,1.09375 +NEE,1974-11-01,1.0859379768371582 +NEE,1974-11-04,1.078125 +NEE,1974-11-05,1.1015629768371582 +NEE,1974-11-06,1.1171879768371582 +NEE,1974-11-07,1.140625 +NEE,1974-11-08,1.1484379768371582 +NEE,1974-11-11,1.125 +NEE,1974-11-12,1.0859379768371582 +NEE,1974-11-13,1.078125 +NEE,1974-11-14,1.078125 +NEE,1974-11-15,1.1015629768371582 +NEE,1974-11-18,1.0859379768371582 +NEE,1974-11-19,1.078125 +NEE,1974-11-20,1.03125 +NEE,1974-11-21,1.0546879768371582 +NEE,1974-11-22,1.046875 +NEE,1974-11-25,1.0546879768371582 +NEE,1974-11-26,1.0234379768371582 +NEE,1974-11-27,1.0390629768371582 +NEE,1974-11-29,1.0390629768371582 +NEE,1974-12-02,1.0078129768371582 +NEE,1974-12-03,0.953125 +NEE,1974-12-04,0.9453129768371582 +NEE,1974-12-05,0.9375 +NEE,1974-12-06,0.9453129768371582 +NEE,1974-12-09,0.9453129768371582 +NEE,1974-12-10,0.96875 +NEE,1974-12-11,0.984375 +NEE,1974-12-12,0.984375 +NEE,1974-12-13,0.984375 +NEE,1974-12-16,0.984375 +NEE,1974-12-17,0.984375 +NEE,1974-12-18,0.9921879768371582 +NEE,1974-12-19,1.0 +NEE,1974-12-20,1.0078129768371582 +NEE,1974-12-23,0.96875 +NEE,1974-12-24,0.9765629768371582 +NEE,1974-12-26,0.9609379768371582 +NEE,1974-12-27,0.9609379768371582 +NEE,1974-12-30,0.953125 +NEE,1974-12-31,0.96875 +NEE,1975-01-02,1.0078129768371582 +NEE,1975-01-03,1.0859379768371582 +NEE,1975-01-06,1.203125 +NEE,1975-01-07,1.1796879768371582 +NEE,1975-01-08,1.171875 +NEE,1975-01-09,1.21875 +NEE,1975-01-10,1.2265629768371582 +NEE,1975-01-13,1.2265629768371582 +NEE,1975-01-14,1.203125 +NEE,1975-01-15,1.1953129768371582 +NEE,1975-01-16,1.1796879768371582 +NEE,1975-01-17,1.171875 +NEE,1975-01-20,1.1640629768371582 +NEE,1975-01-21,1.171875 +NEE,1975-01-22,1.1640629768371582 +NEE,1975-01-23,1.15625 +NEE,1975-01-24,1.15625 +NEE,1975-01-27,1.1796879768371582 +NEE,1975-01-28,1.1875 +NEE,1975-01-29,1.21875 +NEE,1975-01-30,1.2265629768371582 +NEE,1975-01-31,1.234375 +NEE,1975-02-03,1.2265629768371582 +NEE,1975-02-04,1.21875 +NEE,1975-02-05,1.21875 +NEE,1975-02-06,1.296875 +NEE,1975-02-07,1.28125 +NEE,1975-02-10,1.3203129768371582 +NEE,1975-02-11,1.34375 +NEE,1975-02-12,1.359375 +NEE,1975-02-13,1.3828129768371582 +NEE,1975-02-14,1.421875 +NEE,1975-02-18,1.4453129768371582 +NEE,1975-02-19,1.4453129768371582 +NEE,1975-02-20,1.4375 +NEE,1975-02-21,1.421875 +NEE,1975-02-24,1.40625 +NEE,1975-02-25,1.3671879768371582 +NEE,1975-02-26,1.375 +NEE,1975-02-27,1.3671879768371582 +NEE,1975-02-28,1.359375 +NEE,1975-03-03,1.34375 +NEE,1975-03-04,1.3828129768371582 +NEE,1975-03-05,1.40625 +NEE,1975-03-06,1.4140629768371582 +NEE,1975-03-07,1.3984379768371582 +NEE,1975-03-10,1.421875 +NEE,1975-03-11,1.390625 +NEE,1975-03-12,1.3984379768371582 +NEE,1975-03-13,1.3828129768371582 +NEE,1975-03-14,1.390625 +NEE,1975-03-17,1.390625 +NEE,1975-03-18,1.3828129768371582 +NEE,1975-03-19,1.375 +NEE,1975-03-20,1.359375 +NEE,1975-03-21,1.3203129768371582 +NEE,1975-03-24,1.2734379768371582 +NEE,1975-03-25,1.2734379768371582 +NEE,1975-03-26,1.3046879768371582 +NEE,1975-03-27,1.3046879768371582 +NEE,1975-03-31,1.3046879768371582 +NEE,1975-04-01,1.3203129768371582 +NEE,1975-04-02,1.3515629768371582 +NEE,1975-04-03,1.3671879768371582 +NEE,1975-04-04,1.359375 +NEE,1975-04-07,1.3203129768371582 +NEE,1975-04-08,1.296875 +NEE,1975-04-09,1.3125 +NEE,1975-04-10,1.28125 +NEE,1975-04-11,1.28125 +NEE,1975-04-14,1.265625 +NEE,1975-04-15,1.2890629768371582 +NEE,1975-04-16,1.3046879768371582 +NEE,1975-04-17,1.3125 +NEE,1975-04-18,1.328125 +NEE,1975-04-21,1.3203129768371582 +NEE,1975-04-22,1.296875 +NEE,1975-04-23,1.2890629768371582 +NEE,1975-04-24,1.28125 +NEE,1975-04-25,1.2734379768371582 +NEE,1975-04-28,1.2578129768371582 +NEE,1975-04-29,1.265625 +NEE,1975-04-30,1.28125 +NEE,1975-05-01,1.2734379768371582 +NEE,1975-05-02,1.265625 +NEE,1975-05-05,1.25 +NEE,1975-05-06,1.2578129768371582 +NEE,1975-05-07,1.265625 +NEE,1975-05-08,1.28125 +NEE,1975-05-09,1.375 +NEE,1975-05-12,1.3671879768371582 +NEE,1975-05-13,1.3671879768371582 +NEE,1975-05-14,1.3671879768371582 +NEE,1975-05-15,1.3671879768371582 +NEE,1975-05-16,1.359375 +NEE,1975-05-19,1.328125 +NEE,1975-05-20,1.3515629768371582 +NEE,1975-05-21,1.3515629768371582 +NEE,1975-05-22,1.3125 +NEE,1975-05-23,1.3359379768371582 +NEE,1975-05-27,1.34375 +NEE,1975-05-28,1.328125 +NEE,1975-05-29,1.375 +NEE,1975-05-30,1.3984379768371582 +NEE,1975-06-02,1.4375 +NEE,1975-06-03,1.5 +NEE,1975-06-04,1.5 +NEE,1975-06-05,1.5 +NEE,1975-06-06,1.484375 +NEE,1975-06-09,1.484375 +NEE,1975-06-10,1.4765629768371582 +NEE,1975-06-11,1.484375 +NEE,1975-06-12,1.4921879768371582 +NEE,1975-06-13,1.484375 +NEE,1975-06-16,1.515625 +NEE,1975-06-17,1.5390629768371582 +NEE,1975-06-18,1.5625 +NEE,1975-06-19,1.6328129768371582 +NEE,1975-06-20,1.6171879768371582 +NEE,1975-06-23,1.65625 +NEE,1975-06-24,1.6484379768371582 +NEE,1975-06-25,1.6484379768371582 +NEE,1975-06-26,1.640625 +NEE,1975-06-27,1.640625 +NEE,1975-06-30,1.625 +NEE,1975-07-01,1.5859379768371582 +NEE,1975-07-02,1.546875 +NEE,1975-07-03,1.5703129768371582 +NEE,1975-07-07,1.5234379768371582 +NEE,1975-07-08,1.5078129768371582 +NEE,1975-07-09,1.5234379768371582 +NEE,1975-07-10,1.53125 +NEE,1975-07-11,1.5390629768371582 +NEE,1975-07-14,1.5703129768371582 +NEE,1975-07-15,1.5546879768371582 +NEE,1975-07-16,1.515625 +NEE,1975-07-17,1.4921879768371582 +NEE,1975-07-18,1.4921879768371582 +NEE,1975-07-21,1.546875 +NEE,1975-07-22,1.515625 +NEE,1975-07-23,1.515625 +NEE,1975-07-24,1.484375 +NEE,1975-07-25,1.4921879768371582 +NEE,1975-07-28,1.46875 +NEE,1975-07-29,1.484375 +NEE,1975-07-30,1.46875 +NEE,1975-07-31,1.453125 +NEE,1975-08-01,1.4453129768371582 +NEE,1975-08-04,1.3984379768371582 +NEE,1975-08-05,1.390625 +NEE,1975-08-06,1.3828129768371582 +NEE,1975-08-07,1.375 +NEE,1975-08-08,1.375 +NEE,1975-08-11,1.3515629768371582 +NEE,1975-08-12,1.359375 +NEE,1975-08-13,1.3515629768371582 +NEE,1975-08-14,1.359375 +NEE,1975-08-15,1.3671879768371582 +NEE,1975-08-18,1.359375 +NEE,1975-08-19,1.359375 +NEE,1975-08-20,1.28125 +NEE,1975-08-21,1.28125 +NEE,1975-08-22,1.296875 +NEE,1975-08-25,1.3203129768371582 +NEE,1975-08-26,1.3359379768371582 +NEE,1975-08-27,1.328125 +NEE,1975-08-28,1.3515629768371582 +NEE,1975-08-29,1.34375 +NEE,1975-09-02,1.34375 +NEE,1975-09-03,1.3203129768371582 +NEE,1975-09-04,1.3203129768371582 +NEE,1975-09-05,1.328125 +NEE,1975-09-08,1.3515629768371582 +NEE,1975-09-09,1.34375 +NEE,1975-09-10,1.296875 +NEE,1975-09-11,1.328125 +NEE,1975-09-12,1.296875 +NEE,1975-09-15,1.2890629768371582 +NEE,1975-09-16,1.2890629768371582 +NEE,1975-09-17,1.2890629768371582 +NEE,1975-09-18,1.265625 +NEE,1975-09-19,1.34375 +NEE,1975-09-22,1.375 +NEE,1975-09-23,1.3671879768371582 +NEE,1975-09-24,1.3671879768371582 +NEE,1975-09-25,1.3828129768371582 +NEE,1975-09-26,1.40625 +NEE,1975-09-29,1.421875 +NEE,1975-09-30,1.4296879768371582 +NEE,1975-10-01,1.3828129768371582 +NEE,1975-10-02,1.3828129768371582 +NEE,1975-10-03,1.421875 +NEE,1975-10-06,1.4453129768371582 +NEE,1975-10-07,1.453125 +NEE,1975-10-08,1.484375 +NEE,1975-10-09,1.5078129768371582 +NEE,1975-10-10,1.484375 +NEE,1975-10-13,1.5078129768371582 +NEE,1975-10-14,1.515625 +NEE,1975-10-15,1.5390629768371582 +NEE,1975-10-16,1.609375 +NEE,1975-10-17,1.6015629768371582 +NEE,1975-10-20,1.625 +NEE,1975-10-21,1.625 +NEE,1975-10-22,1.609375 +NEE,1975-10-23,1.59375 +NEE,1975-10-24,1.5859379768371582 +NEE,1975-10-27,1.5625 +NEE,1975-10-28,1.5859379768371582 +NEE,1975-10-29,1.59375 +NEE,1975-10-30,1.5859379768371582 +NEE,1975-10-31,1.5703129768371582 +NEE,1975-11-03,1.5703129768371582 +NEE,1975-11-04,1.578125 +NEE,1975-11-05,1.59375 +NEE,1975-11-06,1.625 +NEE,1975-11-07,1.65625 +NEE,1975-11-10,1.625 +NEE,1975-11-11,1.6171879768371582 +NEE,1975-11-12,1.6484379768371582 +NEE,1975-11-13,1.65625 +NEE,1975-11-14,1.65625 +NEE,1975-11-17,1.6796879768371582 +NEE,1975-11-18,1.7109379768371582 +NEE,1975-11-19,1.6953129768371582 +NEE,1975-11-20,1.6328129768371582 +NEE,1975-11-21,1.6171879768371582 +NEE,1975-11-24,1.6171879768371582 +NEE,1975-11-25,1.6484379768371582 +NEE,1975-11-26,1.6484379768371582 +NEE,1975-11-28,1.6640629768371582 +NEE,1975-12-01,1.640625 +NEE,1975-12-02,1.59375 +NEE,1975-12-03,1.546875 +NEE,1975-12-04,1.515625 +NEE,1975-12-05,1.4921879768371582 +NEE,1975-12-08,1.5 +NEE,1975-12-09,1.5 +NEE,1975-12-10,1.515625 +NEE,1975-12-11,1.5625 +NEE,1975-12-12,1.5703129768371582 +NEE,1975-12-15,1.5703129768371582 +NEE,1975-12-16,1.6015629768371582 +NEE,1975-12-17,1.6015629768371582 +NEE,1975-12-18,1.6015629768371582 +NEE,1975-12-19,1.6015629768371582 +NEE,1975-12-22,1.6328129768371582 +NEE,1975-12-23,1.6328129768371582 +NEE,1975-12-24,1.625 +NEE,1975-12-26,1.65625 +NEE,1975-12-29,1.6640629768371582 +NEE,1975-12-30,1.6640629768371582 +NEE,1975-12-31,1.6796879768371582 +NEE,1976-01-02,1.6875 +NEE,1976-01-05,1.71875 +NEE,1976-01-06,1.75 +NEE,1976-01-07,1.765625 +NEE,1976-01-08,1.7734379768371582 +NEE,1976-01-09,1.7890629768371582 +NEE,1976-01-12,1.78125 +NEE,1976-01-13,1.75 +NEE,1976-01-14,1.7265629768371582 +NEE,1976-01-15,1.7109379768371582 +NEE,1976-01-16,1.6796879768371582 +NEE,1976-01-19,1.65625 +NEE,1976-01-20,1.65625 +NEE,1976-01-21,1.640625 +NEE,1976-01-22,1.625 +NEE,1976-01-23,1.625 +NEE,1976-01-26,1.625 +NEE,1976-01-27,1.625 +NEE,1976-01-28,1.6015629768371582 +NEE,1976-01-29,1.6015629768371582 +NEE,1976-01-30,1.6328129768371582 +NEE,1976-02-02,1.65625 +NEE,1976-02-03,1.640625 +NEE,1976-02-04,1.625 +NEE,1976-02-05,1.625 +NEE,1976-02-06,1.59375 +NEE,1976-02-09,1.6171879768371582 +NEE,1976-02-10,1.625 +NEE,1976-02-11,1.6015629768371582 +NEE,1976-02-12,1.6171879768371582 +NEE,1976-02-13,1.59375 +NEE,1976-02-17,1.6171879768371582 +NEE,1976-02-18,1.6015629768371582 +NEE,1976-02-19,1.625 +NEE,1976-02-20,1.6015629768371582 +NEE,1976-02-23,1.6171879768371582 +NEE,1976-02-24,1.59375 +NEE,1976-02-25,1.6015629768371582 +NEE,1976-02-26,1.578125 +NEE,1976-02-27,1.5546879768371582 +NEE,1976-03-01,1.578125 +NEE,1976-03-02,1.5859379768371582 +NEE,1976-03-03,1.53125 +NEE,1976-03-04,1.515625 +NEE,1976-03-05,1.5 +NEE,1976-03-08,1.46875 +NEE,1976-03-09,1.4921879768371582 +NEE,1976-03-10,1.4921879768371582 +NEE,1976-03-11,1.5 +NEE,1976-03-12,1.5 +NEE,1976-03-15,1.4609379768371582 +NEE,1976-03-16,1.4765629768371582 +NEE,1976-03-17,1.46875 +NEE,1976-03-18,1.4765629768371582 +NEE,1976-03-19,1.5 +NEE,1976-03-22,1.5078129768371582 +NEE,1976-03-23,1.515625 +NEE,1976-03-24,1.515625 +NEE,1976-03-25,1.515625 +NEE,1976-03-26,1.53125 +NEE,1976-03-29,1.53125 +NEE,1976-03-30,1.5390629768371582 +NEE,1976-03-31,1.53125 +NEE,1976-04-01,1.515625 +NEE,1976-04-02,1.515625 +NEE,1976-04-05,1.5234379768371582 +NEE,1976-04-06,1.5234379768371582 +NEE,1976-04-07,1.515625 +NEE,1976-04-08,1.484375 +NEE,1976-04-09,1.484375 +NEE,1976-04-12,1.5078129768371582 +NEE,1976-04-13,1.53125 +NEE,1976-04-14,1.53125 +NEE,1976-04-15,1.546875 +NEE,1976-04-19,1.5546879768371582 +NEE,1976-04-20,1.59375 +NEE,1976-04-21,1.6171879768371582 +NEE,1976-04-22,1.6015629768371582 +NEE,1976-04-23,1.609375 +NEE,1976-04-26,1.625 +NEE,1976-04-27,1.5859379768371582 +NEE,1976-04-28,1.59375 +NEE,1976-04-29,1.5859379768371582 +NEE,1976-04-30,1.5390629768371582 +NEE,1976-05-03,1.5234379768371582 +NEE,1976-05-04,1.5234379768371582 +NEE,1976-05-05,1.5078129768371582 +NEE,1976-05-06,1.5234379768371582 +NEE,1976-05-07,1.53125 +NEE,1976-05-10,1.53125 +NEE,1976-05-11,1.515625 +NEE,1976-05-12,1.5 +NEE,1976-05-13,1.5 +NEE,1976-05-14,1.484375 +NEE,1976-05-17,1.4609379768371582 +NEE,1976-05-18,1.3984379768371582 +NEE,1976-05-19,1.3984379768371582 +NEE,1976-05-20,1.3671879768371582 +NEE,1976-05-21,1.34375 +NEE,1976-05-24,1.3203129768371582 +NEE,1976-05-25,1.296875 +NEE,1976-05-26,1.34375 +NEE,1976-05-27,1.34375 +NEE,1976-05-28,1.3671879768371582 +NEE,1976-06-01,1.375 +NEE,1976-06-02,1.3671879768371582 +NEE,1976-06-03,1.3984379768371582 +NEE,1976-06-04,1.40625 +NEE,1976-06-07,1.4296879768371582 +NEE,1976-06-08,1.4375 +NEE,1976-06-09,1.453125 +NEE,1976-06-10,1.5 +NEE,1976-06-11,1.5078129768371582 +NEE,1976-06-14,1.484375 +NEE,1976-06-15,1.484375 +NEE,1976-06-16,1.4765629768371582 +NEE,1976-06-17,1.5 +NEE,1976-06-18,1.4921879768371582 +NEE,1976-06-21,1.4765629768371582 +NEE,1976-06-22,1.4453129768371582 +NEE,1976-06-23,1.4453129768371582 +NEE,1976-06-24,1.4375 +NEE,1976-06-25,1.4453129768371582 +NEE,1976-06-28,1.4453129768371582 +NEE,1976-06-29,1.4609379768371582 +NEE,1976-06-30,1.4921879768371582 +NEE,1976-07-01,1.484375 +NEE,1976-07-02,1.515625 +NEE,1976-07-06,1.5078129768371582 +NEE,1976-07-07,1.5078129768371582 +NEE,1976-07-08,1.5078129768371582 +NEE,1976-07-09,1.5546879768371582 +NEE,1976-07-12,1.5703129768371582 +NEE,1976-07-13,1.5703129768371582 +NEE,1976-07-14,1.5703129768371582 +NEE,1976-07-15,1.5546879768371582 +NEE,1976-07-16,1.546875 +NEE,1976-07-19,1.53125 +NEE,1976-07-20,1.515625 +NEE,1976-07-21,1.515625 +NEE,1976-07-22,1.5 +NEE,1976-07-23,1.46875 +NEE,1976-07-26,1.453125 +NEE,1976-07-27,1.4609379768371582 +NEE,1976-07-28,1.453125 +NEE,1976-07-29,1.4375 +NEE,1976-07-30,1.4453129768371582 +NEE,1976-08-02,1.453125 +NEE,1976-08-03,1.5 +NEE,1976-08-04,1.5078129768371582 +NEE,1976-08-05,1.5078129768371582 +NEE,1976-08-06,1.5234379768371582 +NEE,1976-08-09,1.515625 +NEE,1976-08-10,1.546875 +NEE,1976-08-11,1.5546879768371582 +NEE,1976-08-12,1.546875 +NEE,1976-08-13,1.5625 +NEE,1976-08-16,1.5625 +NEE,1976-08-17,1.5546879768371582 +NEE,1976-08-18,1.5625 +NEE,1976-08-19,1.546875 +NEE,1976-08-20,1.546875 +NEE,1976-08-23,1.546875 +NEE,1976-08-24,1.5625 +NEE,1976-08-25,1.515625 +NEE,1976-08-26,1.484375 +NEE,1976-08-27,1.4921879768371582 +NEE,1976-08-30,1.5 +NEE,1976-08-31,1.5 +NEE,1976-09-01,1.53125 +NEE,1976-09-02,1.5390629768371582 +NEE,1976-09-03,1.546875 +NEE,1976-09-07,1.6015629768371582 +NEE,1976-09-08,1.625 +NEE,1976-09-09,1.6484379768371582 +NEE,1976-09-10,1.65625 +NEE,1976-09-13,1.6484379768371582 +NEE,1976-09-14,1.640625 +NEE,1976-09-15,1.640625 +NEE,1976-09-16,1.65625 +NEE,1976-09-17,1.671875 +NEE,1976-09-20,1.6875 +NEE,1976-09-21,1.6796879768371582 +NEE,1976-09-22,1.7109379768371582 +NEE,1976-09-23,1.6796879768371582 +NEE,1976-09-24,1.6875 +NEE,1976-09-27,1.6484379768371582 +NEE,1976-09-28,1.6640629768371582 +NEE,1976-09-29,1.6640629768371582 +NEE,1976-09-30,1.6640629768371582 +NEE,1976-10-01,1.640625 +NEE,1976-10-04,1.640625 +NEE,1976-10-05,1.640625 +NEE,1976-10-06,1.640625 +NEE,1976-10-07,1.640625 +NEE,1976-10-08,1.65625 +NEE,1976-10-11,1.6328129768371582 +NEE,1976-10-12,1.6015629768371582 +NEE,1976-10-13,1.6328129768371582 +NEE,1976-10-14,1.6171879768371582 +NEE,1976-10-15,1.609375 +NEE,1976-10-18,1.6171879768371582 +NEE,1976-10-19,1.6015629768371582 +NEE,1976-10-20,1.578125 +NEE,1976-10-21,1.5703129768371582 +NEE,1976-10-22,1.5546879768371582 +NEE,1976-10-25,1.5390629768371582 +NEE,1976-10-26,1.5390629768371582 +NEE,1976-10-27,1.546875 +NEE,1976-10-28,1.546875 +NEE,1976-10-29,1.5390629768371582 +NEE,1976-11-01,1.546875 +NEE,1976-11-03,1.53125 +NEE,1976-11-04,1.5078129768371582 +NEE,1976-11-05,1.515625 +NEE,1976-11-08,1.5 +NEE,1976-11-09,1.5 +NEE,1976-11-10,1.5 +NEE,1976-11-11,1.5078129768371582 +NEE,1976-11-12,1.4921879768371582 +NEE,1976-11-15,1.5234379768371582 +NEE,1976-11-16,1.5703129768371582 +NEE,1976-11-17,1.609375 +NEE,1976-11-18,1.6328129768371582 +NEE,1976-11-19,1.6328129768371582 +NEE,1976-11-22,1.625 +NEE,1976-11-23,1.6015629768371582 +NEE,1976-11-24,1.609375 +NEE,1976-11-26,1.6328129768371582 +NEE,1976-11-29,1.625 +NEE,1976-11-30,1.6171879768371582 +NEE,1976-12-01,1.640625 +NEE,1976-12-02,1.640625 +NEE,1976-12-03,1.671875 +NEE,1976-12-06,1.703125 +NEE,1976-12-07,1.7421879768371582 +NEE,1976-12-08,1.734375 +NEE,1976-12-09,1.7265629768371582 +NEE,1976-12-10,1.734375 +NEE,1976-12-13,1.7265629768371582 +NEE,1976-12-14,1.7421879768371582 +NEE,1976-12-15,1.734375 +NEE,1976-12-16,1.734375 +NEE,1976-12-17,1.7265629768371582 +NEE,1976-12-20,1.7421879768371582 +NEE,1976-12-21,1.7421879768371582 +NEE,1976-12-22,1.75 +NEE,1976-12-23,1.75 +NEE,1976-12-27,1.7421879768371582 +NEE,1976-12-28,1.7421879768371582 +NEE,1976-12-29,1.703125 +NEE,1976-12-30,1.7109379768371582 +NEE,1976-12-31,1.7265629768371582 +NEE,1977-01-03,1.734375 +NEE,1977-01-04,1.7265629768371582 +NEE,1977-01-05,1.7109379768371582 +NEE,1977-01-06,1.7109379768371582 +NEE,1977-01-07,1.71875 +NEE,1977-01-10,1.7265629768371582 +NEE,1977-01-11,1.6875 +NEE,1977-01-12,1.671875 +NEE,1977-01-13,1.6640629768371582 +NEE,1977-01-14,1.65625 +NEE,1977-01-17,1.6640629768371582 +NEE,1977-01-18,1.5859379768371582 +NEE,1977-01-19,1.609375 +NEE,1977-01-20,1.6171879768371582 +NEE,1977-01-21,1.6640629768371582 +NEE,1977-01-24,1.71875 +NEE,1977-01-25,1.734375 +NEE,1977-01-26,1.7421879768371582 +NEE,1977-01-27,1.6953129768371582 +NEE,1977-01-28,1.6953129768371582 +NEE,1977-01-31,1.6875 +NEE,1977-02-01,1.71875 +NEE,1977-02-02,1.71875 +NEE,1977-02-03,1.703125 +NEE,1977-02-04,1.703125 +NEE,1977-02-07,1.703125 +NEE,1977-02-08,1.671875 +NEE,1977-02-09,1.6171879768371582 +NEE,1977-02-10,1.609375 +NEE,1977-02-11,1.5859379768371582 +NEE,1977-02-14,1.59375 +NEE,1977-02-15,1.6015629768371582 +NEE,1977-02-16,1.609375 +NEE,1977-02-17,1.625 +NEE,1977-02-18,1.578125 +NEE,1977-02-22,1.5703129768371582 +NEE,1977-02-23,1.5546879768371582 +NEE,1977-02-24,1.5 +NEE,1977-02-25,1.5 +NEE,1977-02-28,1.484375 +NEE,1977-03-01,1.515625 +NEE,1977-03-02,1.5390629768371582 +NEE,1977-03-03,1.5390629768371582 +NEE,1977-03-04,1.546875 +NEE,1977-03-07,1.5546879768371582 +NEE,1977-03-08,1.5703129768371582 +NEE,1977-03-09,1.5625 +NEE,1977-03-10,1.5703129768371582 +NEE,1977-03-11,1.5625 +NEE,1977-03-14,1.5703129768371582 +NEE,1977-03-15,1.5703129768371582 +NEE,1977-03-16,1.578125 +NEE,1977-03-17,1.5703129768371582 +NEE,1977-03-18,1.5703129768371582 +NEE,1977-03-21,1.546875 +NEE,1977-03-22,1.53125 +NEE,1977-03-23,1.5234379768371582 +NEE,1977-03-24,1.5 +NEE,1977-03-25,1.484375 +NEE,1977-03-28,1.484375 +NEE,1977-03-29,1.5234379768371582 +NEE,1977-03-30,1.5078129768371582 +NEE,1977-03-31,1.5234379768371582 +NEE,1977-04-01,1.5703129768371582 +NEE,1977-04-04,1.5625 +NEE,1977-04-05,1.5546879768371582 +NEE,1977-04-06,1.5625 +NEE,1977-04-07,1.5703129768371582 +NEE,1977-04-11,1.546875 +NEE,1977-04-12,1.578125 +NEE,1977-04-13,1.578125 +NEE,1977-04-14,1.625 +NEE,1977-04-15,1.6328129768371582 +NEE,1977-04-18,1.6015629768371582 +NEE,1977-04-19,1.5625 +NEE,1977-04-20,1.5703129768371582 +NEE,1977-04-21,1.5625 +NEE,1977-04-22,1.5390629768371582 +NEE,1977-04-25,1.515625 +NEE,1977-04-26,1.5078129768371582 +NEE,1977-04-27,1.53125 +NEE,1977-04-28,1.5625 +NEE,1977-04-29,1.5546879768371582 +NEE,1977-05-02,1.5625 +NEE,1977-05-03,1.578125 +NEE,1977-05-04,1.6328129768371582 +NEE,1977-05-05,1.65625 +NEE,1977-05-06,1.6484379768371582 +NEE,1977-05-09,1.6484379768371582 +NEE,1977-05-10,1.640625 +NEE,1977-05-11,1.6328129768371582 +NEE,1977-05-12,1.6328129768371582 +NEE,1977-05-13,1.640625 +NEE,1977-05-16,1.625 +NEE,1977-05-17,1.5859379768371582 +NEE,1977-05-18,1.625 +NEE,1977-05-19,1.625 +NEE,1977-05-20,1.625 +NEE,1977-05-23,1.6015629768371582 +NEE,1977-05-24,1.609375 +NEE,1977-05-25,1.59375 +NEE,1977-05-26,1.6015629768371582 +NEE,1977-05-27,1.59375 +NEE,1977-05-31,1.609375 +NEE,1977-06-01,1.6484379768371582 +NEE,1977-06-02,1.65625 +NEE,1977-06-03,1.671875 +NEE,1977-06-06,1.671875 +NEE,1977-06-07,1.671875 +NEE,1977-06-08,1.71875 +NEE,1977-06-09,1.71875 +NEE,1977-06-10,1.71875 +NEE,1977-06-13,1.71875 +NEE,1977-06-14,1.7265629768371582 +NEE,1977-06-15,1.7265629768371582 +NEE,1977-06-16,1.71875 +NEE,1977-06-17,1.71875 +NEE,1977-06-20,1.7109379768371582 +NEE,1977-06-21,1.734375 +NEE,1977-06-22,1.71875 +NEE,1977-06-23,1.703125 +NEE,1977-06-24,1.6953129768371582 +NEE,1977-06-27,1.6796879768371582 +NEE,1977-06-28,1.6875 +NEE,1977-06-29,1.6875 +NEE,1977-06-30,1.6953129768371582 +NEE,1977-07-01,1.6875 +NEE,1977-07-05,1.6953129768371582 +NEE,1977-07-06,1.734375 +NEE,1977-07-07,1.71875 +NEE,1977-07-08,1.7421879768371582 +NEE,1977-07-11,1.734375 +NEE,1977-07-12,1.7578129768371582 +NEE,1977-07-13,1.765625 +NEE,1977-07-15,1.7578129768371582 +NEE,1977-07-18,1.75 +NEE,1977-07-19,1.7421879768371582 +NEE,1977-07-20,1.7265629768371582 +NEE,1977-07-21,1.7421879768371582 +NEE,1977-07-22,1.734375 +NEE,1977-07-25,1.7421879768371582 +NEE,1977-07-26,1.75 +NEE,1977-07-27,1.734375 +NEE,1977-07-28,1.703125 +NEE,1977-07-29,1.6875 +NEE,1977-08-01,1.703125 +NEE,1977-08-02,1.6953129768371582 +NEE,1977-08-03,1.703125 +NEE,1977-08-04,1.6953129768371582 +NEE,1977-08-05,1.6953129768371582 +NEE,1977-08-08,1.6953129768371582 +NEE,1977-08-09,1.6875 +NEE,1977-08-10,1.6953129768371582 +NEE,1977-08-11,1.671875 +NEE,1977-08-12,1.6796879768371582 +NEE,1977-08-15,1.6796879768371582 +NEE,1977-08-16,1.671875 +NEE,1977-08-17,1.671875 +NEE,1977-08-18,1.6640629768371582 +NEE,1977-08-19,1.640625 +NEE,1977-08-22,1.625 +NEE,1977-08-23,1.6171879768371582 +NEE,1977-08-24,1.625 +NEE,1977-08-25,1.6171879768371582 +NEE,1977-08-26,1.6015629768371582 +NEE,1977-08-29,1.609375 +NEE,1977-08-30,1.625 +NEE,1977-08-31,1.6171879768371582 +NEE,1977-09-01,1.578125 +NEE,1977-09-02,1.5859379768371582 +NEE,1977-09-06,1.578125 +NEE,1977-09-07,1.5859379768371582 +NEE,1977-09-08,1.6015629768371582 +NEE,1977-09-09,1.578125 +NEE,1977-09-12,1.578125 +NEE,1977-09-13,1.5859379768371582 +NEE,1977-09-14,1.6015629768371582 +NEE,1977-09-15,1.6015629768371582 +NEE,1977-09-16,1.59375 +NEE,1977-09-19,1.5703129768371582 +NEE,1977-09-20,1.578125 +NEE,1977-09-21,1.578125 +NEE,1977-09-22,1.5625 +NEE,1977-09-23,1.578125 +NEE,1977-09-26,1.5859379768371582 +NEE,1977-09-27,1.5859379768371582 +NEE,1977-09-28,1.59375 +NEE,1977-09-29,1.625 +NEE,1977-09-30,1.6328129768371582 +NEE,1977-10-03,1.625 +NEE,1977-10-04,1.625 +NEE,1977-10-05,1.6171879768371582 +NEE,1977-10-06,1.6171879768371582 +NEE,1977-10-07,1.6171879768371582 +NEE,1977-10-10,1.609375 +NEE,1977-10-11,1.625 +NEE,1977-10-12,1.6171879768371582 +NEE,1977-10-13,1.6015629768371582 +NEE,1977-10-14,1.6015629768371582 +NEE,1977-10-17,1.6015629768371582 +NEE,1977-10-18,1.6015629768371582 +NEE,1977-10-19,1.6015629768371582 +NEE,1977-10-20,1.6015629768371582 +NEE,1977-10-21,1.6015629768371582 +NEE,1977-10-24,1.5703129768371582 +NEE,1977-10-25,1.5703129768371582 +NEE,1977-10-26,1.546875 +NEE,1977-10-27,1.546875 +NEE,1977-10-28,1.546875 +NEE,1977-10-31,1.578125 +NEE,1977-11-01,1.5625 +NEE,1977-11-02,1.546875 +NEE,1977-11-03,1.5390629768371582 +NEE,1977-11-04,1.5625 +NEE,1977-11-07,1.578125 +NEE,1977-11-08,1.59375 +NEE,1977-11-09,1.6171879768371582 +NEE,1977-11-10,1.640625 +NEE,1977-11-11,1.6796879768371582 +NEE,1977-11-14,1.65625 +NEE,1977-11-15,1.6875 +NEE,1977-11-16,1.671875 +NEE,1977-11-17,1.671875 +NEE,1977-11-18,1.6796879768371582 +NEE,1977-11-21,1.65625 +NEE,1977-11-22,1.6328129768371582 +NEE,1977-11-23,1.6640629768371582 +NEE,1977-11-25,1.6796879768371582 +NEE,1977-11-28,1.6875 +NEE,1977-11-29,1.6796879768371582 +NEE,1977-11-30,1.6953129768371582 +NEE,1977-12-01,1.703125 +NEE,1977-12-02,1.7109379768371582 +NEE,1977-12-05,1.71875 +NEE,1977-12-06,1.6796879768371582 +NEE,1977-12-07,1.6640629768371582 +NEE,1977-12-08,1.671875 +NEE,1977-12-09,1.671875 +NEE,1977-12-12,1.6796879768371582 +NEE,1977-12-13,1.6640629768371582 +NEE,1977-12-14,1.65625 +NEE,1977-12-15,1.640625 +NEE,1977-12-16,1.6484379768371582 +NEE,1977-12-19,1.6484379768371582 +NEE,1977-12-20,1.6484379768371582 +NEE,1977-12-21,1.6484379768371582 +NEE,1977-12-22,1.6484379768371582 +NEE,1977-12-23,1.640625 +NEE,1977-12-27,1.6484379768371582 +NEE,1977-12-28,1.640625 +NEE,1977-12-29,1.6640629768371582 +NEE,1977-12-30,1.6796879768371582 +NEE,1978-01-03,1.6875 +NEE,1978-01-04,1.671875 +NEE,1978-01-05,1.6796879768371582 +NEE,1978-01-06,1.640625 +NEE,1978-01-09,1.609375 +NEE,1978-01-10,1.5625 +NEE,1978-01-11,1.5625 +NEE,1978-01-12,1.5625 +NEE,1978-01-13,1.5546879768371582 +NEE,1978-01-16,1.5625 +NEE,1978-01-17,1.5625 +NEE,1978-01-18,1.5625 +NEE,1978-01-19,1.5859379768371582 +NEE,1978-01-20,1.5859379768371582 +NEE,1978-01-23,1.5703129768371582 +NEE,1978-01-24,1.578125 +NEE,1978-01-25,1.578125 +NEE,1978-01-26,1.5703129768371582 +NEE,1978-01-27,1.578125 +NEE,1978-01-30,1.5703129768371582 +NEE,1978-01-31,1.5703129768371582 +NEE,1978-02-01,1.578125 +NEE,1978-02-02,1.578125 +NEE,1978-02-03,1.578125 +NEE,1978-02-06,1.59375 +NEE,1978-02-07,1.5859379768371582 +NEE,1978-02-08,1.609375 +NEE,1978-02-09,1.6171879768371582 +NEE,1978-02-10,1.625 +NEE,1978-02-13,1.625 +NEE,1978-02-14,1.6171879768371582 +NEE,1978-02-15,1.6171879768371582 +NEE,1978-02-16,1.59375 +NEE,1978-02-17,1.5859379768371582 +NEE,1978-02-21,1.5546879768371582 +NEE,1978-02-22,1.515625 +NEE,1978-02-23,1.5078129768371582 +NEE,1978-02-24,1.5234379768371582 +NEE,1978-02-27,1.515625 +NEE,1978-02-28,1.4765629768371582 +NEE,1978-03-01,1.5 +NEE,1978-03-02,1.515625 +NEE,1978-03-03,1.5234379768371582 +NEE,1978-03-06,1.5546879768371582 +NEE,1978-03-07,1.5625 +NEE,1978-03-08,1.5703129768371582 +NEE,1978-03-09,1.5703129768371582 +NEE,1978-03-10,1.59375 +NEE,1978-03-13,1.578125 +NEE,1978-03-14,1.578125 +NEE,1978-03-15,1.5703129768371582 +NEE,1978-03-16,1.578125 +NEE,1978-03-17,1.59375 +NEE,1978-03-20,1.59375 +NEE,1978-03-21,1.5859379768371582 +NEE,1978-03-22,1.5859379768371582 +NEE,1978-03-23,1.5625 +NEE,1978-03-27,1.5390629768371582 +NEE,1978-03-28,1.5703129768371582 +NEE,1978-03-29,1.5703129768371582 +NEE,1978-03-30,1.5703129768371582 +NEE,1978-03-31,1.5625 +NEE,1978-04-03,1.53125 +NEE,1978-04-04,1.5390629768371582 +NEE,1978-04-05,1.5390629768371582 +NEE,1978-04-06,1.5390629768371582 +NEE,1978-04-07,1.5625 +NEE,1978-04-10,1.5546879768371582 +NEE,1978-04-11,1.5625 +NEE,1978-04-12,1.5546879768371582 +NEE,1978-04-13,1.59375 +NEE,1978-04-14,1.59375 +NEE,1978-04-17,1.59375 +NEE,1978-04-18,1.59375 +NEE,1978-04-19,1.5859379768371582 +NEE,1978-04-20,1.609375 +NEE,1978-04-21,1.59375 +NEE,1978-04-24,1.59375 +NEE,1978-04-25,1.6171879768371582 +NEE,1978-04-26,1.609375 +NEE,1978-04-27,1.609375 +NEE,1978-04-28,1.609375 +NEE,1978-05-01,1.65625 +NEE,1978-05-02,1.6796879768371582 +NEE,1978-05-03,1.6640629768371582 +NEE,1978-05-04,1.6484379768371582 +NEE,1978-05-05,1.640625 +NEE,1978-05-08,1.6015629768371582 +NEE,1978-05-09,1.6015629768371582 +NEE,1978-05-10,1.59375 +NEE,1978-05-11,1.6015629768371582 +NEE,1978-05-12,1.609375 +NEE,1978-05-15,1.6171879768371582 +NEE,1978-05-16,1.6171879768371582 +NEE,1978-05-17,1.59375 +NEE,1978-05-18,1.6015629768371582 +NEE,1978-05-19,1.6171879768371582 +NEE,1978-05-22,1.59375 +NEE,1978-05-23,1.59375 +NEE,1978-05-24,1.625 +NEE,1978-05-25,1.6484379768371582 +NEE,1978-05-26,1.640625 +NEE,1978-05-30,1.671875 +NEE,1978-05-31,1.6953129768371582 +NEE,1978-06-01,1.7109379768371582 +NEE,1978-06-02,1.734375 +NEE,1978-06-05,1.71875 +NEE,1978-06-06,1.7265629768371582 +NEE,1978-06-07,1.71875 +NEE,1978-06-08,1.71875 +NEE,1978-06-09,1.71875 +NEE,1978-06-12,1.703125 +NEE,1978-06-13,1.6953129768371582 +NEE,1978-06-14,1.703125 +NEE,1978-06-15,1.6953129768371582 +NEE,1978-06-16,1.6953129768371582 +NEE,1978-06-19,1.6796879768371582 +NEE,1978-06-20,1.6796879768371582 +NEE,1978-06-21,1.6796879768371582 +NEE,1978-06-22,1.6875 +NEE,1978-06-23,1.6953129768371582 +NEE,1978-06-26,1.6953129768371582 +NEE,1978-06-27,1.703125 +NEE,1978-06-28,1.703125 +NEE,1978-06-29,1.703125 +NEE,1978-06-30,1.7109379768371582 +NEE,1978-07-03,1.7109379768371582 +NEE,1978-07-05,1.7109379768371582 +NEE,1978-07-06,1.703125 +NEE,1978-07-07,1.6953129768371582 +NEE,1978-07-10,1.703125 +NEE,1978-07-11,1.6953129768371582 +NEE,1978-07-12,1.7109379768371582 +NEE,1978-07-13,1.7109379768371582 +NEE,1978-07-14,1.703125 +NEE,1978-07-17,1.703125 +NEE,1978-07-18,1.703125 +NEE,1978-07-19,1.703125 +NEE,1978-07-20,1.6953129768371582 +NEE,1978-07-21,1.6875 +NEE,1978-07-24,1.6953129768371582 +NEE,1978-07-25,1.71875 +NEE,1978-07-26,1.734375 +NEE,1978-07-27,1.75 +NEE,1978-07-28,1.7578129768371582 +NEE,1978-07-31,1.7578129768371582 +NEE,1978-08-01,1.7578129768371582 +NEE,1978-08-02,1.7734379768371582 +NEE,1978-08-03,1.7890629768371582 +NEE,1978-08-04,1.796875 +NEE,1978-08-07,1.8046879768371582 +NEE,1978-08-08,1.8046879768371582 +NEE,1978-08-09,1.8359379768371582 +NEE,1978-08-10,1.8203129768371582 +NEE,1978-08-11,1.796875 +NEE,1978-08-14,1.8125 +NEE,1978-08-15,1.8125 +NEE,1978-08-16,1.828125 +NEE,1978-08-17,1.828125 +NEE,1978-08-18,1.8125 +NEE,1978-08-21,1.8203129768371582 +NEE,1978-08-22,1.8125 +NEE,1978-08-23,1.796875 +NEE,1978-08-24,1.7890629768371582 +NEE,1978-08-25,1.7890629768371582 +NEE,1978-08-28,1.78125 +NEE,1978-08-29,1.765625 +NEE,1978-08-30,1.75 +NEE,1978-08-31,1.75 +NEE,1978-09-01,1.75 +NEE,1978-09-05,1.75 +NEE,1978-09-06,1.765625 +NEE,1978-09-07,1.765625 +NEE,1978-09-08,1.796875 +NEE,1978-09-11,1.796875 +NEE,1978-09-12,1.7734379768371582 +NEE,1978-09-13,1.7890629768371582 +NEE,1978-09-14,1.796875 +NEE,1978-09-15,1.7890629768371582 +NEE,1978-09-18,1.78125 +NEE,1978-09-19,1.78125 +NEE,1978-09-20,1.78125 +NEE,1978-09-21,1.8046879768371582 +NEE,1978-09-22,1.8125 +NEE,1978-09-25,1.8046879768371582 +NEE,1978-09-26,1.8046879768371582 +NEE,1978-09-27,1.7890629768371582 +NEE,1978-09-28,1.78125 +NEE,1978-09-29,1.7734379768371582 +NEE,1978-10-02,1.7578129768371582 +NEE,1978-10-03,1.7578129768371582 +NEE,1978-10-04,1.7578129768371582 +NEE,1978-10-05,1.7578129768371582 +NEE,1978-10-06,1.7734379768371582 +NEE,1978-10-09,1.7734379768371582 +NEE,1978-10-10,1.7578129768371582 +NEE,1978-10-11,1.7734379768371582 +NEE,1978-10-12,1.7578129768371582 +NEE,1978-10-13,1.7578129768371582 +NEE,1978-10-16,1.75 +NEE,1978-10-17,1.7109379768371582 +NEE,1978-10-18,1.7109379768371582 +NEE,1978-10-19,1.703125 +NEE,1978-10-20,1.6875 +NEE,1978-10-23,1.6796879768371582 +NEE,1978-10-24,1.6953129768371582 +NEE,1978-10-25,1.6953129768371582 +NEE,1978-10-26,1.6953129768371582 +NEE,1978-10-27,1.6796879768371582 +NEE,1978-10-30,1.65625 +NEE,1978-10-31,1.640625 +NEE,1978-11-01,1.640625 +NEE,1978-11-02,1.6484379768371582 +NEE,1978-11-03,1.625 +NEE,1978-11-06,1.6484379768371582 +NEE,1978-11-07,1.6171879768371582 +NEE,1978-11-08,1.6171879768371582 +NEE,1978-11-09,1.625 +NEE,1978-11-10,1.625 +NEE,1978-11-13,1.6171879768371582 +NEE,1978-11-14,1.6171879768371582 +NEE,1978-11-15,1.625 +NEE,1978-11-16,1.640625 +NEE,1978-11-17,1.671875 +NEE,1978-11-20,1.6875 +NEE,1978-11-21,1.6796879768371582 +NEE,1978-11-22,1.6484379768371582 +NEE,1978-11-24,1.6953129768371582 +NEE,1978-11-27,1.703125 +NEE,1978-11-28,1.703125 +NEE,1978-11-29,1.6875 +NEE,1978-11-30,1.6875 +NEE,1978-12-01,1.734375 +NEE,1978-12-04,1.7109379768371582 +NEE,1978-12-05,1.703125 +NEE,1978-12-06,1.703125 +NEE,1978-12-07,1.7109379768371582 +NEE,1978-12-08,1.71875 +NEE,1978-12-11,1.71875 +NEE,1978-12-12,1.7109379768371582 +NEE,1978-12-13,1.7109379768371582 +NEE,1978-12-14,1.6953129768371582 +NEE,1978-12-15,1.6875 +NEE,1978-12-18,1.640625 +NEE,1978-12-19,1.6328129768371582 +NEE,1978-12-20,1.640625 +NEE,1978-12-21,1.65625 +NEE,1978-12-22,1.6640629768371582 +NEE,1978-12-26,1.65625 +NEE,1978-12-27,1.6484379768371582 +NEE,1978-12-28,1.640625 +NEE,1978-12-29,1.6328129768371582 +NEE,1979-01-02,1.640625 +NEE,1979-01-03,1.671875 +NEE,1979-01-04,1.65625 +NEE,1979-01-05,1.6875 +NEE,1979-01-08,1.6796879768371582 +NEE,1979-01-09,1.7109379768371582 +NEE,1979-01-10,1.6875 +NEE,1979-01-11,1.6875 +NEE,1979-01-12,1.671875 +NEE,1979-01-15,1.671875 +NEE,1979-01-16,1.6796879768371582 +NEE,1979-01-17,1.6796879768371582 +NEE,1979-01-18,1.6796879768371582 +NEE,1979-01-19,1.65625 +NEE,1979-01-22,1.6640629768371582 +NEE,1979-01-23,1.65625 +NEE,1979-01-24,1.671875 +NEE,1979-01-25,1.703125 +NEE,1979-01-26,1.71875 +NEE,1979-01-29,1.7109379768371582 +NEE,1979-01-30,1.7109379768371582 +NEE,1979-01-31,1.7109379768371582 +NEE,1979-02-01,1.703125 +NEE,1979-02-02,1.71875 +NEE,1979-02-05,1.6875 +NEE,1979-02-06,1.7109379768371582 +NEE,1979-02-07,1.6953129768371582 +NEE,1979-02-08,1.71875 +NEE,1979-02-09,1.71875 +NEE,1979-02-12,1.71875 +NEE,1979-02-13,1.734375 +NEE,1979-02-14,1.7421879768371582 +NEE,1979-02-15,1.7421879768371582 +NEE,1979-02-16,1.75 +NEE,1979-02-20,1.75 +NEE,1979-02-21,1.75 +NEE,1979-02-22,1.71875 +NEE,1979-02-23,1.734375 +NEE,1979-02-26,1.7265629768371582 +NEE,1979-02-27,1.7265629768371582 +NEE,1979-02-28,1.7421879768371582 +NEE,1979-03-01,1.734375 +NEE,1979-03-02,1.7578129768371582 +NEE,1979-03-05,1.75 +NEE,1979-03-06,1.765625 +NEE,1979-03-07,1.7890629768371582 +NEE,1979-03-08,1.78125 +NEE,1979-03-09,1.7734379768371582 +NEE,1979-03-12,1.765625 +NEE,1979-03-13,1.765625 +NEE,1979-03-14,1.75 +NEE,1979-03-15,1.734375 +NEE,1979-03-16,1.734375 +NEE,1979-03-19,1.7578129768371582 +NEE,1979-03-20,1.734375 +NEE,1979-03-21,1.75 +NEE,1979-03-22,1.7421879768371582 +NEE,1979-03-23,1.7265629768371582 +NEE,1979-03-26,1.734375 +NEE,1979-03-27,1.7421879768371582 +NEE,1979-03-28,1.734375 +NEE,1979-03-29,1.734375 +NEE,1979-03-30,1.75 +NEE,1979-04-02,1.6953129768371582 +NEE,1979-04-03,1.7109379768371582 +NEE,1979-04-04,1.71875 +NEE,1979-04-05,1.7109379768371582 +NEE,1979-04-06,1.734375 +NEE,1979-04-09,1.7265629768371582 +NEE,1979-04-10,1.7265629768371582 +NEE,1979-04-11,1.703125 +NEE,1979-04-12,1.6875 +NEE,1979-04-16,1.6875 +NEE,1979-04-17,1.7265629768371582 +NEE,1979-04-18,1.7109379768371582 +NEE,1979-04-19,1.703125 +NEE,1979-04-20,1.6953129768371582 +NEE,1979-04-23,1.7109379768371582 +NEE,1979-04-24,1.6875 +NEE,1979-04-25,1.6953129768371582 +NEE,1979-04-26,1.671875 +NEE,1979-04-27,1.6875 +NEE,1979-04-30,1.6796879768371582 +NEE,1979-05-01,1.671875 +NEE,1979-05-02,1.65625 +NEE,1979-05-03,1.6640629768371582 +NEE,1979-05-04,1.6640629768371582 +NEE,1979-05-07,1.6484379768371582 +NEE,1979-05-08,1.640625 +NEE,1979-05-09,1.640625 +NEE,1979-05-10,1.6640629768371582 +NEE,1979-05-11,1.6640629768371582 +NEE,1979-05-14,1.671875 +NEE,1979-05-15,1.671875 +NEE,1979-05-16,1.671875 +NEE,1979-05-17,1.7109379768371582 +NEE,1979-05-18,1.71875 +NEE,1979-05-21,1.71875 +NEE,1979-05-22,1.671875 +NEE,1979-05-23,1.671875 +NEE,1979-05-24,1.671875 +NEE,1979-05-25,1.6640629768371582 +NEE,1979-05-29,1.671875 +NEE,1979-05-30,1.6640629768371582 +NEE,1979-05-31,1.65625 +NEE,1979-06-01,1.6640629768371582 +NEE,1979-06-04,1.6796879768371582 +NEE,1979-06-05,1.6640629768371582 +NEE,1979-06-06,1.6875 +NEE,1979-06-07,1.6875 +NEE,1979-06-08,1.6875 +NEE,1979-06-11,1.6875 +NEE,1979-06-12,1.703125 +NEE,1979-06-13,1.7109379768371582 +NEE,1979-06-14,1.734375 +NEE,1979-06-15,1.734375 +NEE,1979-06-18,1.7421879768371582 +NEE,1979-06-19,1.7421879768371582 +NEE,1979-06-20,1.7421879768371582 +NEE,1979-06-21,1.75 +NEE,1979-06-22,1.75 +NEE,1979-06-25,1.734375 +NEE,1979-06-26,1.734375 +NEE,1979-06-27,1.734375 +NEE,1979-06-28,1.7421879768371582 +NEE,1979-06-29,1.7421879768371582 +NEE,1979-07-02,1.7265629768371582 +NEE,1979-07-03,1.75 +NEE,1979-07-05,1.7421879768371582 +NEE,1979-07-06,1.7421879768371582 +NEE,1979-07-09,1.7421879768371582 +NEE,1979-07-10,1.75 +NEE,1979-07-11,1.7421879768371582 +NEE,1979-07-12,1.75 +NEE,1979-07-13,1.7421879768371582 +NEE,1979-07-16,1.71875 +NEE,1979-07-17,1.7265629768371582 +NEE,1979-07-18,1.7109379768371582 +NEE,1979-07-19,1.71875 +NEE,1979-07-20,1.6953129768371582 +NEE,1979-07-23,1.703125 +NEE,1979-07-24,1.6953129768371582 +NEE,1979-07-25,1.6796879768371582 +NEE,1979-07-26,1.6796879768371582 +NEE,1979-07-27,1.6640629768371582 +NEE,1979-07-30,1.6640629768371582 +NEE,1979-07-31,1.671875 +NEE,1979-08-01,1.6640629768371582 +NEE,1979-08-02,1.6875 +NEE,1979-08-03,1.6953129768371582 +NEE,1979-08-06,1.6953129768371582 +NEE,1979-08-07,1.6953129768371582 +NEE,1979-08-08,1.703125 +NEE,1979-08-09,1.703125 +NEE,1979-08-10,1.703125 +NEE,1979-08-13,1.7109379768371582 +NEE,1979-08-14,1.734375 +NEE,1979-08-15,1.7265629768371582 +NEE,1979-08-16,1.71875 +NEE,1979-08-17,1.7109379768371582 +NEE,1979-08-20,1.7265629768371582 +NEE,1979-08-21,1.7421879768371582 +NEE,1979-08-22,1.7578129768371582 +NEE,1979-08-23,1.7109379768371582 +NEE,1979-08-24,1.703125 +NEE,1979-08-27,1.703125 +NEE,1979-08-28,1.6875 +NEE,1979-08-29,1.6796879768371582 +NEE,1979-08-30,1.671875 +NEE,1979-08-31,1.65625 +NEE,1979-09-04,1.6640629768371582 +NEE,1979-09-05,1.65625 +NEE,1979-09-06,1.640625 +NEE,1979-09-07,1.640625 +NEE,1979-09-10,1.6484379768371582 +NEE,1979-09-11,1.6328129768371582 +NEE,1979-09-12,1.625 +NEE,1979-09-13,1.6328129768371582 +NEE,1979-09-14,1.625 +NEE,1979-09-17,1.640625 +NEE,1979-09-18,1.6328129768371582 +NEE,1979-09-19,1.6171879768371582 +NEE,1979-09-20,1.6328129768371582 +NEE,1979-09-21,1.640625 +NEE,1979-09-24,1.6484379768371582 +NEE,1979-09-25,1.6328129768371582 +NEE,1979-09-26,1.640625 +NEE,1979-09-27,1.625 +NEE,1979-09-28,1.6328129768371582 +NEE,1979-10-01,1.6328129768371582 +NEE,1979-10-02,1.6328129768371582 +NEE,1979-10-03,1.625 +NEE,1979-10-04,1.640625 +NEE,1979-10-05,1.640625 +NEE,1979-10-08,1.640625 +NEE,1979-10-09,1.609375 +NEE,1979-10-10,1.5625 +NEE,1979-10-11,1.5546879768371582 +NEE,1979-10-12,1.5546879768371582 +NEE,1979-10-15,1.5703129768371582 +NEE,1979-10-16,1.5625 +NEE,1979-10-17,1.5625 +NEE,1979-10-18,1.5703129768371582 +NEE,1979-10-19,1.546875 +NEE,1979-10-22,1.515625 +NEE,1979-10-23,1.5234379768371582 +NEE,1979-10-24,1.53125 +NEE,1979-10-25,1.546875 +NEE,1979-10-26,1.5703129768371582 +NEE,1979-10-29,1.5625 +NEE,1979-10-30,1.5703129768371582 +NEE,1979-10-31,1.5546879768371582 +NEE,1979-11-01,1.5703129768371582 +NEE,1979-11-02,1.5703129768371582 +NEE,1979-11-05,1.5546879768371582 +NEE,1979-11-06,1.5625 +NEE,1979-11-07,1.546875 +NEE,1979-11-08,1.5390629768371582 +NEE,1979-11-09,1.546875 +NEE,1979-11-12,1.5546879768371582 +NEE,1979-11-13,1.546875 +NEE,1979-11-14,1.546875 +NEE,1979-11-15,1.5390629768371582 +NEE,1979-11-16,1.53125 +NEE,1979-11-19,1.546875 +NEE,1979-11-20,1.546875 +NEE,1979-11-21,1.5546879768371582 +NEE,1979-11-23,1.53125 +NEE,1979-11-26,1.5546879768371582 +NEE,1979-11-27,1.6015629768371582 +NEE,1979-11-28,1.59375 +NEE,1979-11-29,1.6171879768371582 +NEE,1979-11-30,1.6015629768371582 +NEE,1979-12-03,1.6015629768371582 +NEE,1979-12-04,1.59375 +NEE,1979-12-05,1.5859379768371582 +NEE,1979-12-06,1.578125 +NEE,1979-12-07,1.578125 +NEE,1979-12-10,1.5546879768371582 +NEE,1979-12-11,1.5625 +NEE,1979-12-12,1.578125 +NEE,1979-12-13,1.5625 +NEE,1979-12-14,1.5625 +NEE,1979-12-17,1.5625 +NEE,1979-12-18,1.5703129768371582 +NEE,1979-12-19,1.5703129768371582 +NEE,1979-12-20,1.5625 +NEE,1979-12-21,1.5546879768371582 +NEE,1979-12-24,1.5625 +NEE,1979-12-26,1.5625 +NEE,1979-12-27,1.546875 +NEE,1979-12-28,1.5546879768371582 +NEE,1979-12-31,1.5625 +NEE,1980-01-02,1.5546879768371582 +NEE,1980-01-03,1.546875 +NEE,1980-01-04,1.578125 +NEE,1980-01-07,1.5625 +NEE,1980-01-08,1.5859379768371582 +NEE,1980-01-09,1.5625 +NEE,1980-01-10,1.5703129768371582 +NEE,1980-01-11,1.5625 +NEE,1980-01-14,1.5625 +NEE,1980-01-15,1.5625 +NEE,1980-01-16,1.5546879768371582 +NEE,1980-01-17,1.5546879768371582 +NEE,1980-01-18,1.546875 +NEE,1980-01-21,1.515625 +NEE,1980-01-22,1.515625 +NEE,1980-01-23,1.5234379768371582 +NEE,1980-01-24,1.5078129768371582 +NEE,1980-01-25,1.515625 +NEE,1980-01-28,1.5078129768371582 +NEE,1980-01-29,1.4765629768371582 +NEE,1980-01-30,1.4765629768371582 +NEE,1980-01-31,1.4921879768371582 +NEE,1980-02-01,1.5 +NEE,1980-02-04,1.4921879768371582 +NEE,1980-02-05,1.5078129768371582 +NEE,1980-02-06,1.4921879768371582 +NEE,1980-02-07,1.4921879768371582 +NEE,1980-02-08,1.5 +NEE,1980-02-11,1.5 +NEE,1980-02-12,1.46875 +NEE,1980-02-13,1.4453129768371582 +NEE,1980-02-14,1.4296879768371582 +NEE,1980-02-15,1.375 +NEE,1980-02-19,1.3671879768371582 +NEE,1980-02-20,1.359375 +NEE,1980-02-21,1.359375 +NEE,1980-02-22,1.3359379768371582 +NEE,1980-02-25,1.2890629768371582 +NEE,1980-02-26,1.2734379768371582 +NEE,1980-02-27,1.2578129768371582 +NEE,1980-02-28,1.28125 +NEE,1980-02-29,1.359375 +NEE,1980-03-03,1.3359379768371582 +NEE,1980-03-04,1.28125 +NEE,1980-03-05,1.2734379768371582 +NEE,1980-03-06,1.2734379768371582 +NEE,1980-03-07,1.2734379768371582 +NEE,1980-03-10,1.328125 +NEE,1980-03-11,1.375 +NEE,1980-03-12,1.34375 +NEE,1980-03-13,1.3515629768371582 +NEE,1980-03-14,1.3671879768371582 +NEE,1980-03-17,1.390625 +NEE,1980-03-18,1.4296879768371582 +NEE,1980-03-19,1.4375 +NEE,1980-03-20,1.4296879768371582 +NEE,1980-03-21,1.390625 +NEE,1980-03-24,1.375 +NEE,1980-03-25,1.359375 +NEE,1980-03-26,1.3828129768371582 +NEE,1980-03-27,1.3828129768371582 +NEE,1980-03-28,1.4375 +NEE,1980-03-31,1.46875 +NEE,1980-04-01,1.515625 +NEE,1980-04-02,1.515625 +NEE,1980-04-03,1.515625 +NEE,1980-04-07,1.4921879768371582 +NEE,1980-04-08,1.4921879768371582 +NEE,1980-04-09,1.515625 +NEE,1980-04-10,1.546875 +NEE,1980-04-11,1.53125 +NEE,1980-04-14,1.53125 +NEE,1980-04-15,1.546875 +NEE,1980-04-16,1.5625 +NEE,1980-04-17,1.6171879768371582 +NEE,1980-04-18,1.6484379768371582 +NEE,1980-04-21,1.65625 +NEE,1980-04-22,1.671875 +NEE,1980-04-23,1.6875 +NEE,1980-04-24,1.7109379768371582 +NEE,1980-04-25,1.6875 +NEE,1980-04-28,1.6875 +NEE,1980-04-29,1.6484379768371582 +NEE,1980-04-30,1.640625 +NEE,1980-05-01,1.6328129768371582 +NEE,1980-05-02,1.6328129768371582 +NEE,1980-05-05,1.6640629768371582 +NEE,1980-05-06,1.671875 +NEE,1980-05-07,1.6953129768371582 +NEE,1980-05-08,1.6640629768371582 +NEE,1980-05-09,1.6484379768371582 +NEE,1980-05-12,1.6640629768371582 +NEE,1980-05-13,1.6640629768371582 +NEE,1980-05-14,1.671875 +NEE,1980-05-15,1.671875 +NEE,1980-05-16,1.6796879768371582 +NEE,1980-05-19,1.6875 +NEE,1980-05-20,1.6953129768371582 +NEE,1980-05-21,1.6953129768371582 +NEE,1980-05-22,1.7109379768371582 +NEE,1980-05-23,1.6796879768371582 +NEE,1980-05-27,1.6796879768371582 +NEE,1980-05-28,1.6796879768371582 +NEE,1980-05-29,1.671875 +NEE,1980-05-30,1.671875 +NEE,1980-06-02,1.6640629768371582 +NEE,1980-06-03,1.640625 +NEE,1980-06-04,1.640625 +NEE,1980-06-05,1.640625 +NEE,1980-06-06,1.6484379768371582 +NEE,1980-06-09,1.65625 +NEE,1980-06-10,1.6640629768371582 +NEE,1980-06-11,1.671875 +NEE,1980-06-12,1.6875 +NEE,1980-06-13,1.703125 +NEE,1980-06-16,1.703125 +NEE,1980-06-17,1.7265629768371582 +NEE,1980-06-18,1.7265629768371582 +NEE,1980-06-19,1.734375 +NEE,1980-06-20,1.734375 +NEE,1980-06-23,1.734375 +NEE,1980-06-24,1.7265629768371582 +NEE,1980-06-25,1.71875 +NEE,1980-06-26,1.7109379768371582 +NEE,1980-06-27,1.7265629768371582 +NEE,1980-06-30,1.703125 +NEE,1980-07-01,1.7109379768371582 +NEE,1980-07-02,1.703125 +NEE,1980-07-03,1.7578129768371582 +NEE,1980-07-07,1.7421879768371582 +NEE,1980-07-08,1.75 +NEE,1980-07-09,1.75 +NEE,1980-07-10,1.75 +NEE,1980-07-11,1.75 +NEE,1980-07-14,1.75 +NEE,1980-07-15,1.75 +NEE,1980-07-16,1.7421879768371582 +NEE,1980-07-17,1.7421879768371582 +NEE,1980-07-18,1.7421879768371582 +NEE,1980-07-21,1.7421879768371582 +NEE,1980-07-22,1.75 +NEE,1980-07-23,1.7421879768371582 +NEE,1980-07-24,1.75 +NEE,1980-07-25,1.7421879768371582 +NEE,1980-07-28,1.734375 +NEE,1980-07-29,1.734375 +NEE,1980-07-30,1.734375 +NEE,1980-07-31,1.71875 +NEE,1980-08-01,1.6875 +NEE,1980-08-04,1.6953129768371582 +NEE,1980-08-05,1.6796879768371582 +NEE,1980-08-06,1.6796879768371582 +NEE,1980-08-07,1.6796879768371582 +NEE,1980-08-08,1.6875 +NEE,1980-08-11,1.671875 +NEE,1980-08-12,1.6796879768371582 +NEE,1980-08-13,1.6796879768371582 +NEE,1980-08-14,1.6953129768371582 +NEE,1980-08-15,1.703125 +NEE,1980-08-18,1.6640629768371582 +NEE,1980-08-19,1.6640629768371582 +NEE,1980-08-20,1.6640629768371582 +NEE,1980-08-21,1.7109379768371582 +NEE,1980-08-22,1.703125 +NEE,1980-08-25,1.6796879768371582 +NEE,1980-08-26,1.671875 +NEE,1980-08-27,1.671875 +NEE,1980-08-28,1.6796879768371582 +NEE,1980-08-29,1.6796879768371582 +NEE,1980-09-02,1.6875 +NEE,1980-09-03,1.71875 +NEE,1980-09-04,1.7109379768371582 +NEE,1980-09-05,1.71875 +NEE,1980-09-08,1.703125 +NEE,1980-09-09,1.703125 +NEE,1980-09-10,1.703125 +NEE,1980-09-11,1.6875 +NEE,1980-09-12,1.6796879768371582 +NEE,1980-09-15,1.6796879768371582 +NEE,1980-09-16,1.6875 +NEE,1980-09-17,1.6953129768371582 +NEE,1980-09-18,1.6875 +NEE,1980-09-19,1.6953129768371582 +NEE,1980-09-22,1.6953129768371582 +NEE,1980-09-23,1.6796879768371582 +NEE,1980-09-24,1.6875 +NEE,1980-09-25,1.671875 +NEE,1980-09-26,1.6640629768371582 +NEE,1980-09-29,1.640625 +NEE,1980-09-30,1.640625 +NEE,1980-10-01,1.6328129768371582 +NEE,1980-10-02,1.6328129768371582 +NEE,1980-10-03,1.65625 +NEE,1980-10-06,1.7421879768371582 +NEE,1980-10-07,1.6953129768371582 +NEE,1980-10-08,1.6953129768371582 +NEE,1980-10-09,1.6953129768371582 +NEE,1980-10-10,1.6875 +NEE,1980-10-13,1.6875 +NEE,1980-10-14,1.6875 +NEE,1980-10-15,1.6796879768371582 +NEE,1980-10-16,1.6796879768371582 +NEE,1980-10-17,1.671875 +NEE,1980-10-20,1.6796879768371582 +NEE,1980-10-21,1.65625 +NEE,1980-10-22,1.6640629768371582 +NEE,1980-10-23,1.65625 +NEE,1980-10-24,1.65625 +NEE,1980-10-27,1.6328129768371582 +NEE,1980-10-28,1.6484379768371582 +NEE,1980-10-29,1.6484379768371582 +NEE,1980-10-30,1.640625 +NEE,1980-10-31,1.6484379768371582 +NEE,1980-11-03,1.65625 +NEE,1980-11-05,1.671875 +NEE,1980-11-06,1.6484379768371582 +NEE,1980-11-07,1.6328129768371582 +NEE,1980-11-10,1.6171879768371582 +NEE,1980-11-11,1.6171879768371582 +NEE,1980-11-12,1.640625 +NEE,1980-11-13,1.6640629768371582 +NEE,1980-11-14,1.6640629768371582 +NEE,1980-11-17,1.671875 +NEE,1980-11-18,1.6796879768371582 +NEE,1980-11-19,1.65625 +NEE,1980-11-20,1.6640629768371582 +NEE,1980-11-21,1.625 +NEE,1980-11-24,1.625 +NEE,1980-11-25,1.6328129768371582 +NEE,1980-11-26,1.609375 +NEE,1980-11-28,1.5859379768371582 +NEE,1980-12-01,1.5703129768371582 +NEE,1980-12-02,1.546875 +NEE,1980-12-03,1.5234379768371582 +NEE,1980-12-04,1.5078129768371582 +NEE,1980-12-05,1.515625 +NEE,1980-12-08,1.515625 +NEE,1980-12-09,1.4921879768371582 +NEE,1980-12-10,1.4921879768371582 +NEE,1980-12-11,1.4765629768371582 +NEE,1980-12-12,1.4609379768371582 +NEE,1980-12-15,1.46875 +NEE,1980-12-16,1.4609379768371582 +NEE,1980-12-17,1.484375 +NEE,1980-12-18,1.5859379768371582 +NEE,1980-12-19,1.625 +NEE,1980-12-22,1.640625 +NEE,1980-12-23,1.6484379768371582 +NEE,1980-12-24,1.6484379768371582 +NEE,1980-12-26,1.6484379768371582 +NEE,1980-12-29,1.625 +NEE,1980-12-30,1.6328129768371582 +NEE,1980-12-31,1.6328129768371582 +NEE,1981-01-02,1.640625 +NEE,1981-01-05,1.65625 +NEE,1981-01-06,1.6640629768371582 +NEE,1981-01-07,1.65625 +NEE,1981-01-08,1.65625 +NEE,1981-01-09,1.6328129768371582 +NEE,1981-01-12,1.6328129768371582 +NEE,1981-01-13,1.625 +NEE,1981-01-14,1.625 +NEE,1981-01-15,1.640625 +NEE,1981-01-16,1.6328129768371582 +NEE,1981-01-19,1.625 +NEE,1981-01-20,1.625 +NEE,1981-01-21,1.6328129768371582 +NEE,1981-01-22,1.625 +NEE,1981-01-23,1.6015629768371582 +NEE,1981-01-26,1.6171879768371582 +NEE,1981-01-27,1.59375 +NEE,1981-01-28,1.5859379768371582 +NEE,1981-01-29,1.5703129768371582 +NEE,1981-01-30,1.5859379768371582 +NEE,1981-02-02,1.578125 +NEE,1981-02-03,1.5703129768371582 +NEE,1981-02-04,1.578125 +NEE,1981-02-05,1.578125 +NEE,1981-02-06,1.578125 +NEE,1981-02-09,1.59375 +NEE,1981-02-10,1.59375 +NEE,1981-02-11,1.59375 +NEE,1981-02-12,1.59375 +NEE,1981-02-13,1.59375 +NEE,1981-02-17,1.5625 +NEE,1981-02-18,1.546875 +NEE,1981-02-19,1.515625 +NEE,1981-02-20,1.546875 +NEE,1981-02-23,1.546875 +NEE,1981-02-24,1.515625 +NEE,1981-02-25,1.5390629768371582 +NEE,1981-02-26,1.53125 +NEE,1981-02-27,1.53125 +NEE,1981-03-02,1.5234379768371582 +NEE,1981-03-03,1.5234379768371582 +NEE,1981-03-04,1.515625 +NEE,1981-03-05,1.515625 +NEE,1981-03-06,1.515625 +NEE,1981-03-09,1.53125 +NEE,1981-03-10,1.5390629768371582 +NEE,1981-03-11,1.546875 +NEE,1981-03-12,1.578125 +NEE,1981-03-13,1.625 +NEE,1981-03-16,1.6171879768371582 +NEE,1981-03-17,1.6484379768371582 +NEE,1981-03-18,1.6484379768371582 +NEE,1981-03-19,1.6640629768371582 +NEE,1981-03-20,1.65625 +NEE,1981-03-23,1.6640629768371582 +NEE,1981-03-24,1.6328129768371582 +NEE,1981-03-25,1.6484379768371582 +NEE,1981-03-26,1.65625 +NEE,1981-03-27,1.6484379768371582 +NEE,1981-03-30,1.65625 +NEE,1981-03-31,1.6640629768371582 +NEE,1981-04-01,1.6796879768371582 +NEE,1981-04-02,1.6875 +NEE,1981-04-03,1.6796879768371582 +NEE,1981-04-06,1.6640629768371582 +NEE,1981-04-07,1.6640629768371582 +NEE,1981-04-08,1.65625 +NEE,1981-04-09,1.6796879768371582 +NEE,1981-04-10,1.6875 +NEE,1981-04-13,1.6796879768371582 +NEE,1981-04-14,1.6875 +NEE,1981-04-15,1.6875 +NEE,1981-04-16,1.703125 +NEE,1981-04-20,1.75 +NEE,1981-04-21,1.78125 +NEE,1981-04-22,1.75 +NEE,1981-04-23,1.7578129768371582 +NEE,1981-04-24,1.765625 +NEE,1981-04-27,1.7734379768371582 +NEE,1981-04-28,1.765625 +NEE,1981-04-29,1.7421879768371582 +NEE,1981-04-30,1.7421879768371582 +NEE,1981-05-01,1.7265629768371582 +NEE,1981-05-04,1.7109379768371582 +NEE,1981-05-05,1.6640629768371582 +NEE,1981-05-06,1.6640629768371582 +NEE,1981-05-07,1.6953129768371582 +NEE,1981-05-08,1.6875 +NEE,1981-05-11,1.6875 +NEE,1981-05-12,1.7109379768371582 +NEE,1981-05-13,1.7109379768371582 +NEE,1981-05-14,1.7578129768371582 +NEE,1981-05-15,1.796875 +NEE,1981-05-18,1.796875 +NEE,1981-05-19,1.78125 +NEE,1981-05-20,1.78125 +NEE,1981-05-21,1.78125 +NEE,1981-05-22,1.71875 +NEE,1981-05-26,1.7265629768371582 +NEE,1981-05-27,1.75 +NEE,1981-05-28,1.765625 +NEE,1981-05-29,1.7734379768371582 +NEE,1981-06-01,1.765625 +NEE,1981-06-02,1.7578129768371582 +NEE,1981-06-03,1.7421879768371582 +NEE,1981-06-04,1.734375 +NEE,1981-06-05,1.734375 +NEE,1981-06-08,1.75 +NEE,1981-06-09,1.7578129768371582 +NEE,1981-06-10,1.7890629768371582 +NEE,1981-06-11,1.8125 +NEE,1981-06-12,1.8359379768371582 +NEE,1981-06-15,1.890625 +NEE,1981-06-16,1.90625 +NEE,1981-06-17,1.921875 +NEE,1981-06-18,1.8984379768371582 +NEE,1981-06-19,1.890625 +NEE,1981-06-22,1.8984379768371582 +NEE,1981-06-23,1.90625 +NEE,1981-06-24,1.90625 +NEE,1981-06-25,1.8828129768371582 +NEE,1981-06-26,1.875 +NEE,1981-06-29,1.875 +NEE,1981-06-30,1.859375 +NEE,1981-07-01,1.796875 +NEE,1981-07-02,1.8203129768371582 +NEE,1981-07-06,1.8046879768371582 +NEE,1981-07-07,1.828125 +NEE,1981-07-08,1.8203129768371582 +NEE,1981-07-09,1.8125 +NEE,1981-07-10,1.8046879768371582 +NEE,1981-07-13,1.8203129768371582 +NEE,1981-07-14,1.8359379768371582 +NEE,1981-07-15,1.8125 +NEE,1981-07-16,1.828125 +NEE,1981-07-17,1.859375 +NEE,1981-07-20,1.828125 +NEE,1981-07-21,1.8203129768371582 +NEE,1981-07-22,1.828125 +NEE,1981-07-23,1.8203129768371582 +NEE,1981-07-24,1.8359379768371582 +NEE,1981-07-27,1.8359379768371582 +NEE,1981-07-28,1.84375 +NEE,1981-07-29,1.84375 +NEE,1981-07-30,1.84375 +NEE,1981-07-31,1.8671879768371582 +NEE,1981-08-03,1.859375 +NEE,1981-08-04,1.8828129768371582 +NEE,1981-08-05,1.8828129768371582 +NEE,1981-08-06,1.9140629768371582 +NEE,1981-08-07,1.90625 +NEE,1981-08-10,1.921875 +NEE,1981-08-11,1.984375 +NEE,1981-08-12,1.96875 +NEE,1981-08-13,1.953125 +NEE,1981-08-14,1.9609379768371582 +NEE,1981-08-17,1.9375 +NEE,1981-08-18,1.90625 +NEE,1981-08-19,1.9140629768371582 +NEE,1981-08-20,1.8984379768371582 +NEE,1981-08-21,1.90625 +NEE,1981-08-24,1.828125 +NEE,1981-08-25,1.8203129768371582 +NEE,1981-08-26,1.8046879768371582 +NEE,1981-08-27,1.796875 +NEE,1981-08-28,1.8359379768371582 +NEE,1981-08-31,1.84375 +NEE,1981-09-01,1.828125 +NEE,1981-09-02,1.828125 +NEE,1981-09-03,1.8125 +NEE,1981-09-04,1.6640629768371582 +NEE,1981-09-08,1.640625 +NEE,1981-09-09,1.6484379768371582 +NEE,1981-09-10,1.671875 +NEE,1981-09-11,1.7265629768371582 +NEE,1981-09-14,1.7109379768371582 +NEE,1981-09-15,1.6875 +NEE,1981-09-16,1.6796879768371582 +NEE,1981-09-17,1.6796879768371582 +NEE,1981-09-18,1.6640629768371582 +NEE,1981-09-21,1.6953129768371582 +NEE,1981-09-22,1.703125 +NEE,1981-09-23,1.6953129768371582 +NEE,1981-09-24,1.7109379768371582 +NEE,1981-09-25,1.6875 +NEE,1981-09-28,1.6640629768371582 +NEE,1981-09-29,1.65625 +NEE,1981-09-30,1.671875 +NEE,1981-10-01,1.6640629768371582 +NEE,1981-10-02,1.6875 +NEE,1981-10-05,1.7265629768371582 +NEE,1981-10-06,1.7109379768371582 +NEE,1981-10-07,1.71875 +NEE,1981-10-08,1.71875 +NEE,1981-10-09,1.765625 +NEE,1981-10-12,1.765625 +NEE,1981-10-13,1.7578129768371582 +NEE,1981-10-14,1.75 +NEE,1981-10-15,1.7578129768371582 +NEE,1981-10-16,1.75 +NEE,1981-10-19,1.7578129768371582 +NEE,1981-10-20,1.7578129768371582 +NEE,1981-10-21,1.75 +NEE,1981-10-22,1.75 +NEE,1981-10-23,1.734375 +NEE,1981-10-26,1.7265629768371582 +NEE,1981-10-27,1.7265629768371582 +NEE,1981-10-28,1.765625 +NEE,1981-10-29,1.7890629768371582 +NEE,1981-10-30,1.828125 +NEE,1981-11-02,1.8359379768371582 +NEE,1981-11-03,1.84375 +NEE,1981-11-04,1.8515629768371582 +NEE,1981-11-05,1.8671879768371582 +NEE,1981-11-06,1.875 +NEE,1981-11-09,1.921875 +NEE,1981-11-10,1.9375 +NEE,1981-11-11,1.9140629768371582 +NEE,1981-11-12,1.9375 +NEE,1981-11-13,1.9765629768371582 +NEE,1981-11-16,1.9609379768371582 +NEE,1981-11-17,1.953125 +NEE,1981-11-18,1.921875 +NEE,1981-11-19,1.875 +NEE,1981-11-20,1.84375 +NEE,1981-11-23,1.8359379768371582 +NEE,1981-11-24,1.8359379768371582 +NEE,1981-11-25,1.8359379768371582 +NEE,1981-11-27,1.84375 +NEE,1981-11-30,1.84375 +NEE,1981-12-01,1.8359379768371582 +NEE,1981-12-02,1.828125 +NEE,1981-12-03,1.8046879768371582 +NEE,1981-12-04,1.8046879768371582 +NEE,1981-12-07,1.8125 +NEE,1981-12-08,1.8046879768371582 +NEE,1981-12-09,1.8125 +NEE,1981-12-10,1.828125 +NEE,1981-12-11,1.828125 +NEE,1981-12-14,1.8125 +NEE,1981-12-15,1.828125 +NEE,1981-12-16,1.8203129768371582 +NEE,1981-12-17,1.828125 +NEE,1981-12-18,1.8359379768371582 +NEE,1981-12-21,1.8359379768371582 +NEE,1981-12-22,1.84375 +NEE,1981-12-23,1.84375 +NEE,1981-12-24,1.8515629768371582 +NEE,1981-12-28,1.859375 +NEE,1981-12-29,1.8515629768371582 +NEE,1981-12-30,1.84375 +NEE,1981-12-31,1.8359379768371582 +NEE,1982-01-04,1.8671879768371582 +NEE,1982-01-05,1.8515629768371582 +NEE,1982-01-06,1.8046879768371582 +NEE,1982-01-07,1.796875 +NEE,1982-01-08,1.796875 +NEE,1982-01-11,1.78125 +NEE,1982-01-12,1.8125 +NEE,1982-01-13,1.8125 +NEE,1982-01-14,1.796875 +NEE,1982-01-15,1.8046879768371582 +NEE,1982-01-18,1.8046879768371582 +NEE,1982-01-19,1.8046879768371582 +NEE,1982-01-20,1.796875 +NEE,1982-01-21,1.796875 +NEE,1982-01-22,1.7734379768371582 +NEE,1982-01-25,1.78125 +NEE,1982-01-26,1.8125 +NEE,1982-01-27,1.8125 +NEE,1982-01-28,1.8515629768371582 +NEE,1982-01-29,1.859375 +NEE,1982-02-01,1.8359379768371582 +NEE,1982-02-02,1.8203129768371582 +NEE,1982-02-03,1.8125 +NEE,1982-02-04,1.8125 +NEE,1982-02-05,1.8203129768371582 +NEE,1982-02-08,1.8046879768371582 +NEE,1982-02-09,1.8125 +NEE,1982-02-10,1.8125 +NEE,1982-02-11,1.8125 +NEE,1982-02-12,1.8125 +NEE,1982-02-16,1.8125 +NEE,1982-02-17,1.8125 +NEE,1982-02-18,1.828125 +NEE,1982-02-19,1.84375 +NEE,1982-02-22,1.796875 +NEE,1982-02-23,1.8359379768371582 +NEE,1982-02-24,1.859375 +NEE,1982-02-25,1.8828129768371582 +NEE,1982-02-26,1.8671879768371582 +NEE,1982-03-01,1.8671879768371582 +NEE,1982-03-02,1.8984379768371582 +NEE,1982-03-03,1.890625 +NEE,1982-03-04,1.890625 +NEE,1982-03-05,1.90625 +NEE,1982-03-08,1.9375 +NEE,1982-03-09,1.9453129768371582 +NEE,1982-03-10,1.9453129768371582 +NEE,1982-03-11,1.9296879768371582 +NEE,1982-03-12,1.9140629768371582 +NEE,1982-03-15,1.9140629768371582 +NEE,1982-03-16,1.90625 +NEE,1982-03-17,1.9140629768371582 +NEE,1982-03-18,1.90625 +NEE,1982-03-19,1.90625 +NEE,1982-03-22,1.921875 +NEE,1982-03-23,1.921875 +NEE,1982-03-24,1.921875 +NEE,1982-03-25,1.90625 +NEE,1982-03-26,1.9140629768371582 +NEE,1982-03-29,1.90625 +NEE,1982-03-30,1.90625 +NEE,1982-03-31,1.9140629768371582 +NEE,1982-04-01,1.921875 +NEE,1982-04-02,1.921875 +NEE,1982-04-05,1.9296879768371582 +NEE,1982-04-06,1.9296879768371582 +NEE,1982-04-07,1.9296879768371582 +NEE,1982-04-08,1.9375 +NEE,1982-04-12,1.9453129768371582 +NEE,1982-04-13,1.9921879768371582 +NEE,1982-04-14,1.9921879768371582 +NEE,1982-04-15,1.9921879768371582 +NEE,1982-04-16,1.984375 +NEE,1982-04-19,1.9765629768371582 +NEE,1982-04-20,1.96875 +NEE,1982-04-21,1.984375 +NEE,1982-04-22,1.984375 +NEE,1982-04-23,2.023437976837158 +NEE,1982-04-26,2.023437976837158 +NEE,1982-04-27,2.03125 +NEE,1982-04-28,2.015625 +NEE,1982-04-29,2.007812976837158 +NEE,1982-04-30,2.03125 +NEE,1982-05-03,2.039062976837158 +NEE,1982-05-04,2.03125 +NEE,1982-05-05,2.039062976837158 +NEE,1982-05-06,2.0625 +NEE,1982-05-07,2.085937976837158 +NEE,1982-05-10,2.09375 +NEE,1982-05-11,2.085937976837158 +NEE,1982-05-12,2.085937976837158 +NEE,1982-05-13,2.070312976837158 +NEE,1982-05-14,2.078125 +NEE,1982-05-17,2.085937976837158 +NEE,1982-05-18,2.0625 +NEE,1982-05-19,2.070312976837158 +NEE,1982-05-20,2.070312976837158 +NEE,1982-05-21,2.078125 +NEE,1982-05-24,2.039062976837158 +NEE,1982-05-25,2.023437976837158 +NEE,1982-05-26,2.007812976837158 +NEE,1982-05-27,2.015625 +NEE,1982-05-28,2.007812976837158 +NEE,1982-06-01,1.9921879768371582 +NEE,1982-06-02,2.007812976837158 +NEE,1982-06-03,1.9921879768371582 +NEE,1982-06-04,1.9765629768371582 +NEE,1982-06-07,2.0 +NEE,1982-06-08,2.0 +NEE,1982-06-09,2.0 +NEE,1982-06-10,2.007812976837158 +NEE,1982-06-11,2.015625 +NEE,1982-06-14,1.9921879768371582 +NEE,1982-06-15,2.015625 +NEE,1982-06-16,1.984375 +NEE,1982-06-17,1.96875 +NEE,1982-06-18,1.9375 +NEE,1982-06-21,1.9453129768371582 +NEE,1982-06-22,1.9609379768371582 +NEE,1982-06-23,1.984375 +NEE,1982-06-24,1.9921879768371582 +NEE,1982-06-25,1.984375 +NEE,1982-06-28,2.0 +NEE,1982-06-29,2.007812976837158 +NEE,1982-06-30,2.007812976837158 +NEE,1982-07-01,2.007812976837158 +NEE,1982-07-02,2.015625 +NEE,1982-07-06,2.03125 +NEE,1982-07-07,2.03125 +NEE,1982-07-08,2.03125 +NEE,1982-07-09,2.054687976837158 +NEE,1982-07-12,2.070312976837158 +NEE,1982-07-13,2.046875 +NEE,1982-07-14,2.039062976837158 +NEE,1982-07-15,2.046875 +NEE,1982-07-16,2.054687976837158 +NEE,1982-07-19,2.070312976837158 +NEE,1982-07-20,2.078125 +NEE,1982-07-21,2.09375 +NEE,1982-07-22,2.09375 +NEE,1982-07-23,2.09375 +NEE,1982-07-26,2.085937976837158 +NEE,1982-07-27,2.015625 +NEE,1982-07-28,2.0 +NEE,1982-07-29,2.007812976837158 +NEE,1982-07-30,2.015625 +NEE,1982-08-02,2.046875 +NEE,1982-08-03,2.046875 +NEE,1982-08-04,2.015625 +NEE,1982-08-05,2.015625 +NEE,1982-08-06,2.015625 +NEE,1982-08-09,2.007812976837158 +NEE,1982-08-10,2.007812976837158 +NEE,1982-08-11,2.007812976837158 +NEE,1982-08-12,2.046875 +NEE,1982-08-13,2.0625 +NEE,1982-08-16,2.109375 +NEE,1982-08-17,2.242187976837158 +NEE,1982-08-18,2.171875 +NEE,1982-08-19,2.171875 +NEE,1982-08-20,2.234375 +NEE,1982-08-23,2.21875 +NEE,1982-08-24,2.234375 +NEE,1982-08-25,2.171875 +NEE,1982-08-26,2.179687976837158 +NEE,1982-08-27,2.171875 +NEE,1982-08-30,2.148437976837158 +NEE,1982-08-31,2.148437976837158 +NEE,1982-09-01,2.171875 +NEE,1982-09-02,2.171875 +NEE,1982-09-03,2.1875 +NEE,1982-09-07,2.179687976837158 +NEE,1982-09-08,2.148437976837158 +NEE,1982-09-09,2.148437976837158 +NEE,1982-09-10,2.140625 +NEE,1982-09-13,2.164062976837158 +NEE,1982-09-14,2.164062976837158 +NEE,1982-09-15,2.171875 +NEE,1982-09-16,2.164062976837158 +NEE,1982-09-17,2.164062976837158 +NEE,1982-09-20,2.15625 +NEE,1982-09-21,2.164062976837158 +NEE,1982-09-22,2.171875 +NEE,1982-09-23,2.148437976837158 +NEE,1982-09-24,2.125 +NEE,1982-09-27,2.132812976837158 +NEE,1982-09-28,2.125 +NEE,1982-09-29,2.117187976837158 +NEE,1982-09-30,2.109375 +NEE,1982-10-01,2.125 +NEE,1982-10-04,2.117187976837158 +NEE,1982-10-05,2.109375 +NEE,1982-10-06,2.132812976837158 +NEE,1982-10-07,2.203125 +NEE,1982-10-08,2.289062976837158 +NEE,1982-10-11,2.328125 +NEE,1982-10-12,2.3125 +NEE,1982-10-13,2.289062976837158 +NEE,1982-10-14,2.25 +NEE,1982-10-15,2.242187976837158 +NEE,1982-10-18,2.304687976837158 +NEE,1982-10-19,2.335937976837158 +NEE,1982-10-20,2.335937976837158 +NEE,1982-10-21,2.328125 +NEE,1982-10-22,2.320312976837158 +NEE,1982-10-25,2.28125 +NEE,1982-10-26,2.289062976837158 +NEE,1982-10-27,2.25 +NEE,1982-10-28,2.21875 +NEE,1982-10-29,2.273437976837158 +NEE,1982-11-01,2.296875 +NEE,1982-11-02,2.304687976837158 +NEE,1982-11-03,2.320312976837158 +NEE,1982-11-04,2.320312976837158 +NEE,1982-11-05,2.320312976837158 +NEE,1982-11-08,2.304687976837158 +NEE,1982-11-09,2.3125 +NEE,1982-11-10,2.3125 +NEE,1982-11-11,2.3125 +NEE,1982-11-12,2.289062976837158 +NEE,1982-11-15,2.273437976837158 +NEE,1982-11-16,2.234375 +NEE,1982-11-17,2.234375 +NEE,1982-11-18,2.234375 +NEE,1982-11-19,2.21875 +NEE,1982-11-22,2.179687976837158 +NEE,1982-11-23,2.070312976837158 +NEE,1982-11-24,2.101562976837158 +NEE,1982-11-26,2.109375 +NEE,1982-11-29,2.101562976837158 +NEE,1982-11-30,2.117187976837158 +NEE,1982-12-01,2.117187976837158 +NEE,1982-12-02,2.109375 +NEE,1982-12-03,2.117187976837158 +NEE,1982-12-06,2.109375 +NEE,1982-12-07,2.109375 +NEE,1982-12-08,2.109375 +NEE,1982-12-09,2.109375 +NEE,1982-12-10,2.125 +NEE,1982-12-13,2.125 +NEE,1982-12-14,2.15625 +NEE,1982-12-15,2.148437976837158 +NEE,1982-12-16,2.140625 +NEE,1982-12-17,2.125 +NEE,1982-12-20,2.117187976837158 +NEE,1982-12-21,2.132812976837158 +NEE,1982-12-22,2.132812976837158 +NEE,1982-12-23,2.179687976837158 +NEE,1982-12-27,2.1875 +NEE,1982-12-28,2.1875 +NEE,1982-12-29,2.242187976837158 +NEE,1982-12-30,2.273437976837158 +NEE,1982-12-31,2.265625 +NEE,1983-01-03,2.265625 +NEE,1983-01-04,2.265625 +NEE,1983-01-05,2.28125 +NEE,1983-01-06,2.296875 +NEE,1983-01-07,2.320312976837158 +NEE,1983-01-10,2.3125 +NEE,1983-01-11,2.3125 +NEE,1983-01-12,2.3125 +NEE,1983-01-13,2.335937976837158 +NEE,1983-01-14,2.335937976837158 +NEE,1983-01-17,2.320312976837158 +NEE,1983-01-18,2.304687976837158 +NEE,1983-01-19,2.320312976837158 +NEE,1983-01-20,2.320312976837158 +NEE,1983-01-21,2.304687976837158 +NEE,1983-01-24,2.304687976837158 +NEE,1983-01-25,2.328125 +NEE,1983-01-26,2.335937976837158 +NEE,1983-01-27,2.367187976837158 +NEE,1983-01-28,2.367187976837158 +NEE,1983-01-31,2.34375 +NEE,1983-02-01,2.359375 +NEE,1983-02-02,2.359375 +NEE,1983-02-03,2.367187976837158 +NEE,1983-02-04,2.382812976837158 +NEE,1983-02-07,2.40625 +NEE,1983-02-08,2.398437976837158 +NEE,1983-02-09,2.382812976837158 +NEE,1983-02-10,2.367187976837158 +NEE,1983-02-11,2.351562976837158 +NEE,1983-02-14,2.367187976837158 +NEE,1983-02-15,2.359375 +NEE,1983-02-16,2.34375 +NEE,1983-02-17,2.328125 +NEE,1983-02-18,2.296875 +NEE,1983-02-22,2.3125 +NEE,1983-02-23,2.304687976837158 +NEE,1983-02-24,2.320312976837158 +NEE,1983-02-25,2.351562976837158 +NEE,1983-02-28,2.375 +NEE,1983-03-01,2.375 +NEE,1983-03-02,2.375 +NEE,1983-03-03,2.382812976837158 +NEE,1983-03-04,2.421875 +NEE,1983-03-07,2.398437976837158 +NEE,1983-03-08,2.398437976837158 +NEE,1983-03-09,2.375 +NEE,1983-03-10,2.359375 +NEE,1983-03-11,2.351562976837158 +NEE,1983-03-14,2.34375 +NEE,1983-03-15,2.34375 +NEE,1983-03-16,2.335937976837158 +NEE,1983-03-17,2.335937976837158 +NEE,1983-03-18,2.34375 +NEE,1983-03-21,2.351562976837158 +NEE,1983-03-22,2.335937976837158 +NEE,1983-03-23,2.34375 +NEE,1983-03-24,2.34375 +NEE,1983-03-25,2.351562976837158 +NEE,1983-03-28,2.328125 +NEE,1983-03-29,2.335937976837158 +NEE,1983-03-30,2.3125 +NEE,1983-03-31,2.320312976837158 +NEE,1983-04-04,2.3125 +NEE,1983-04-05,2.320312976837158 +NEE,1983-04-06,2.3125 +NEE,1983-04-07,2.304687976837158 +NEE,1983-04-08,2.304687976837158 +NEE,1983-04-11,2.304687976837158 +NEE,1983-04-12,2.296875 +NEE,1983-04-13,2.296875 +NEE,1983-04-14,2.289062976837158 +NEE,1983-04-15,2.289062976837158 +NEE,1983-04-18,2.320312976837158 +NEE,1983-04-19,2.320312976837158 +NEE,1983-04-20,2.359375 +NEE,1983-04-21,2.351562976837158 +NEE,1983-04-22,2.351562976837158 +NEE,1983-04-25,2.335937976837158 +NEE,1983-04-26,2.34375 +NEE,1983-04-27,2.34375 +NEE,1983-04-28,2.34375 +NEE,1983-04-29,2.351562976837158 +NEE,1983-05-02,2.335937976837158 +NEE,1983-05-03,2.335937976837158 +NEE,1983-05-04,2.34375 +NEE,1983-05-05,2.351562976837158 +NEE,1983-05-06,2.359375 +NEE,1983-05-09,2.359375 +NEE,1983-05-10,2.359375 +NEE,1983-05-11,2.359375 +NEE,1983-05-12,2.359375 +NEE,1983-05-13,2.359375 +NEE,1983-05-16,2.351562976837158 +NEE,1983-05-17,2.367187976837158 +NEE,1983-05-18,2.359375 +NEE,1983-05-19,2.367187976837158 +NEE,1983-05-20,2.367187976837158 +NEE,1983-05-23,2.289062976837158 +NEE,1983-05-24,2.289062976837158 +NEE,1983-05-25,2.28125 +NEE,1983-05-26,2.28125 +NEE,1983-05-27,2.273437976837158 +NEE,1983-05-31,2.257812976837158 +NEE,1983-06-01,2.25 +NEE,1983-06-02,2.25 +NEE,1983-06-03,2.25 +NEE,1983-06-06,2.257812976837158 +NEE,1983-06-07,2.25 +NEE,1983-06-08,2.234375 +NEE,1983-06-09,2.21875 +NEE,1983-06-10,2.226562976837158 +NEE,1983-06-13,2.234375 +NEE,1983-06-14,2.257812976837158 +NEE,1983-06-15,2.28125 +NEE,1983-06-16,2.265625 +NEE,1983-06-17,2.273437976837158 +NEE,1983-06-20,2.257812976837158 +NEE,1983-06-21,2.242187976837158 +NEE,1983-06-22,2.242187976837158 +NEE,1983-06-23,2.234375 +NEE,1983-06-24,2.234375 +NEE,1983-06-27,2.242187976837158 +NEE,1983-06-28,2.226562976837158 +NEE,1983-06-29,2.226562976837158 +NEE,1983-06-30,2.234375 +NEE,1983-07-01,2.234375 +NEE,1983-07-05,2.210937976837158 +NEE,1983-07-06,2.21875 +NEE,1983-07-07,2.210937976837158 +NEE,1983-07-08,2.226562976837158 +NEE,1983-07-11,2.21875 +NEE,1983-07-12,2.242187976837158 +NEE,1983-07-13,2.257812976837158 +NEE,1983-07-14,2.273437976837158 +NEE,1983-07-15,2.265625 +NEE,1983-07-18,2.28125 +NEE,1983-07-19,2.289062976837158 +NEE,1983-07-20,2.328125 +NEE,1983-07-21,2.335937976837158 +NEE,1983-07-22,2.328125 +NEE,1983-07-25,2.328125 +NEE,1983-07-26,2.335937976837158 +NEE,1983-07-27,2.335937976837158 +NEE,1983-07-28,2.335937976837158 +NEE,1983-07-29,2.328125 +NEE,1983-08-01,2.34375 +NEE,1983-08-02,2.359375 +NEE,1983-08-03,2.351562976837158 +NEE,1983-08-04,2.335937976837158 +NEE,1983-08-05,2.320312976837158 +NEE,1983-08-08,2.320312976837158 +NEE,1983-08-09,2.320312976837158 +NEE,1983-08-10,2.335937976837158 +NEE,1983-08-11,2.351562976837158 +NEE,1983-08-12,2.34375 +NEE,1983-08-15,2.34375 +NEE,1983-08-16,2.351562976837158 +NEE,1983-08-17,2.351562976837158 +NEE,1983-08-18,2.34375 +NEE,1983-08-19,2.335937976837158 +NEE,1983-08-22,2.265625 +NEE,1983-08-23,2.28125 +NEE,1983-08-24,2.28125 +NEE,1983-08-25,2.273437976837158 +NEE,1983-08-26,2.273437976837158 +NEE,1983-08-29,2.28125 +NEE,1983-08-30,2.273437976837158 +NEE,1983-08-31,2.289062976837158 +NEE,1983-09-01,2.28125 +NEE,1983-09-02,2.28125 +NEE,1983-09-06,2.304687976837158 +NEE,1983-09-07,2.304687976837158 +NEE,1983-09-08,2.304687976837158 +NEE,1983-09-09,2.328125 +NEE,1983-09-12,2.328125 +NEE,1983-09-13,2.335937976837158 +NEE,1983-09-14,2.328125 +NEE,1983-09-15,2.335937976837158 +NEE,1983-09-16,2.335937976837158 +NEE,1983-09-19,2.34375 +NEE,1983-09-20,2.367187976837158 +NEE,1983-09-21,2.367187976837158 +NEE,1983-09-22,2.382812976837158 +NEE,1983-09-23,2.390625 +NEE,1983-09-26,2.414062976837158 +NEE,1983-09-27,2.398437976837158 +NEE,1983-09-28,2.414062976837158 +NEE,1983-09-29,2.4375 +NEE,1983-09-30,2.445312976837158 +NEE,1983-10-03,2.460937976837158 +NEE,1983-10-04,2.5 +NEE,1983-10-05,2.554687976837158 +NEE,1983-10-06,2.539062976837158 +NEE,1983-10-07,2.539062976837158 +NEE,1983-10-10,2.539062976837158 +NEE,1983-10-11,2.507812976837158 +NEE,1983-10-12,2.492187976837158 +NEE,1983-10-13,2.46875 +NEE,1983-10-14,2.453125 +NEE,1983-10-17,2.5 +NEE,1983-10-18,2.5 +NEE,1983-10-19,2.5 +NEE,1983-10-20,2.53125 +NEE,1983-10-21,2.53125 +NEE,1983-10-24,2.523437976837158 +NEE,1983-10-25,2.5625 +NEE,1983-10-26,2.59375 +NEE,1983-10-27,2.585937976837158 +NEE,1983-10-28,2.578125 +NEE,1983-10-31,2.585937976837158 +NEE,1983-11-01,2.59375 +NEE,1983-11-02,2.609375 +NEE,1983-11-03,2.5625 +NEE,1983-11-04,2.570312976837158 +NEE,1983-11-07,2.578125 +NEE,1983-11-08,2.570312976837158 +NEE,1983-11-09,2.578125 +NEE,1983-11-10,2.570312976837158 +NEE,1983-11-11,2.601562976837158 +NEE,1983-11-14,2.609375 +NEE,1983-11-15,2.601562976837158 +NEE,1983-11-16,2.625 +NEE,1983-11-17,2.632812976837158 +NEE,1983-11-18,2.625 +NEE,1983-11-21,2.601562976837158 +NEE,1983-11-22,2.609375 +NEE,1983-11-23,2.601562976837158 +NEE,1983-11-25,2.59375 +NEE,1983-11-28,2.59375 +NEE,1983-11-29,2.585937976837158 +NEE,1983-11-30,2.578125 +NEE,1983-12-01,2.585937976837158 +NEE,1983-12-02,2.5625 +NEE,1983-12-05,2.53125 +NEE,1983-12-06,2.523437976837158 +NEE,1983-12-07,2.523437976837158 +NEE,1983-12-08,2.523437976837158 +NEE,1983-12-09,2.53125 +NEE,1983-12-12,2.523437976837158 +NEE,1983-12-13,2.515625 +NEE,1983-12-14,2.507812976837158 +NEE,1983-12-15,2.515625 +NEE,1983-12-16,2.515625 +NEE,1983-12-19,2.507812976837158 +NEE,1983-12-20,2.523437976837158 +NEE,1983-12-21,2.515625 +NEE,1983-12-22,2.507812976837158 +NEE,1983-12-23,2.476562976837158 +NEE,1983-12-27,2.515625 +NEE,1983-12-28,2.507812976837158 +NEE,1983-12-29,2.515625 +NEE,1983-12-30,2.515625 +NEE,1984-01-03,2.515625 +NEE,1984-01-04,2.515625 +NEE,1984-01-05,2.507812976837158 +NEE,1984-01-06,2.523437976837158 +NEE,1984-01-09,2.507812976837158 +NEE,1984-01-10,2.523437976837158 +NEE,1984-01-11,2.523437976837158 +NEE,1984-01-12,2.523437976837158 +NEE,1984-01-13,2.523437976837158 +NEE,1984-01-16,2.53125 +NEE,1984-01-17,2.523437976837158 +NEE,1984-01-18,2.515625 +NEE,1984-01-19,2.507812976837158 +NEE,1984-01-20,2.507812976837158 +NEE,1984-01-23,2.460937976837158 +NEE,1984-01-24,2.46875 +NEE,1984-01-25,2.453125 +NEE,1984-01-26,2.460937976837158 +NEE,1984-01-27,2.5 +NEE,1984-01-30,2.5 +NEE,1984-01-31,2.492187976837158 +NEE,1984-02-01,2.484375 +NEE,1984-02-02,2.5 +NEE,1984-02-03,2.5 +NEE,1984-02-06,2.5 +NEE,1984-02-07,2.507812976837158 +NEE,1984-02-08,2.5 +NEE,1984-02-09,2.445312976837158 +NEE,1984-02-10,2.4375 +NEE,1984-02-13,2.40625 +NEE,1984-02-14,2.398437976837158 +NEE,1984-02-15,2.390625 +NEE,1984-02-16,2.367187976837158 +NEE,1984-02-17,2.328125 +NEE,1984-02-21,2.304687976837158 +NEE,1984-02-22,2.296875 +NEE,1984-02-23,2.265625 +NEE,1984-02-24,2.28125 +NEE,1984-02-27,2.289062976837158 +NEE,1984-02-28,2.273437976837158 +NEE,1984-02-29,2.273437976837158 +NEE,1984-03-01,2.28125 +NEE,1984-03-02,2.304687976837158 +NEE,1984-03-05,2.3125 +NEE,1984-03-06,2.320312976837158 +NEE,1984-03-07,2.3125 +NEE,1984-03-08,2.296875 +NEE,1984-03-09,2.28125 +NEE,1984-03-12,2.25 +NEE,1984-03-13,2.265625 +NEE,1984-03-14,2.28125 +NEE,1984-03-15,2.273437976837158 +NEE,1984-03-16,2.296875 +NEE,1984-03-19,2.289062976837158 +NEE,1984-03-20,2.289062976837158 +NEE,1984-03-21,2.289062976837158 +NEE,1984-03-22,2.28125 +NEE,1984-03-23,2.28125 +NEE,1984-03-26,2.289062976837158 +NEE,1984-03-27,2.304687976837158 +NEE,1984-03-28,2.3125 +NEE,1984-03-29,2.320312976837158 +NEE,1984-03-30,2.320312976837158 +NEE,1984-04-02,2.296875 +NEE,1984-04-03,2.289062976837158 +NEE,1984-04-04,2.289062976837158 +NEE,1984-04-05,2.257812976837158 +NEE,1984-04-06,2.273437976837158 +NEE,1984-04-09,2.257812976837158 +NEE,1984-04-10,2.265625 +NEE,1984-04-11,2.273437976837158 +NEE,1984-04-12,2.320312976837158 +NEE,1984-04-13,2.320312976837158 +NEE,1984-04-16,2.3125 +NEE,1984-04-17,2.335937976837158 +NEE,1984-04-18,2.359375 +NEE,1984-04-19,2.359375 +NEE,1984-04-23,2.359375 +NEE,1984-04-24,2.398437976837158 +NEE,1984-04-25,2.398437976837158 +NEE,1984-04-26,2.390625 +NEE,1984-04-27,2.390625 +NEE,1984-04-30,2.382812976837158 +NEE,1984-05-01,2.390625 +NEE,1984-05-02,2.398437976837158 +NEE,1984-05-03,2.40625 +NEE,1984-05-04,2.382812976837158 +NEE,1984-05-07,2.414062976837158 +NEE,1984-05-08,2.40625 +NEE,1984-05-09,2.414062976837158 +NEE,1984-05-10,2.414062976837158 +NEE,1984-05-11,2.421875 +NEE,1984-05-14,2.429687976837158 +NEE,1984-05-15,2.382812976837158 +NEE,1984-05-16,2.390625 +NEE,1984-05-17,2.367187976837158 +NEE,1984-05-18,2.351562976837158 +NEE,1984-05-21,2.335937976837158 +NEE,1984-05-22,2.265625 +NEE,1984-05-23,2.28125 +NEE,1984-05-24,2.265625 +NEE,1984-05-25,2.257812976837158 +NEE,1984-05-29,2.257812976837158 +NEE,1984-05-30,2.25 +NEE,1984-05-31,2.242187976837158 +NEE,1984-06-01,2.273437976837158 +NEE,1984-06-04,2.265625 +NEE,1984-06-05,2.265625 +NEE,1984-06-06,2.265625 +NEE,1984-06-07,2.257812976837158 +NEE,1984-06-08,2.257812976837158 +NEE,1984-06-11,2.25 +NEE,1984-06-12,2.234375 +NEE,1984-06-13,2.21875 +NEE,1984-06-14,2.21875 +NEE,1984-06-15,2.226562976837158 +NEE,1984-06-18,2.21875 +NEE,1984-06-19,2.234375 +NEE,1984-06-20,2.273437976837158 +NEE,1984-06-21,2.257812976837158 +NEE,1984-06-22,2.257812976837158 +NEE,1984-06-25,2.273437976837158 +NEE,1984-06-26,2.265625 +NEE,1984-06-27,2.265625 +NEE,1984-06-28,2.273437976837158 +NEE,1984-06-29,2.265625 +NEE,1984-07-02,2.242187976837158 +NEE,1984-07-03,2.265625 +NEE,1984-07-05,2.273437976837158 +NEE,1984-07-06,2.257812976837158 +NEE,1984-07-09,2.28125 +NEE,1984-07-10,2.289062976837158 +NEE,1984-07-11,2.296875 +NEE,1984-07-12,2.320312976837158 +NEE,1984-07-13,2.335937976837158 +NEE,1984-07-16,2.34375 +NEE,1984-07-17,2.359375 +NEE,1984-07-18,2.375 +NEE,1984-07-19,2.34375 +NEE,1984-07-20,2.367187976837158 +NEE,1984-07-23,2.328125 +NEE,1984-07-24,2.335937976837158 +NEE,1984-07-25,2.375 +NEE,1984-07-26,2.382812976837158 +NEE,1984-07-27,2.359375 +NEE,1984-07-30,2.34375 +NEE,1984-07-31,2.351562976837158 +NEE,1984-08-01,2.367187976837158 +NEE,1984-08-02,2.40625 +NEE,1984-08-03,2.445312976837158 +NEE,1984-08-06,2.46875 +NEE,1984-08-07,2.46875 +NEE,1984-08-08,2.453125 +NEE,1984-08-09,2.46875 +NEE,1984-08-10,2.453125 +NEE,1984-08-13,2.453125 +NEE,1984-08-14,2.4375 +NEE,1984-08-15,2.429687976837158 +NEE,1984-08-16,2.429687976837158 +NEE,1984-08-17,2.4375 +NEE,1984-08-20,2.421875 +NEE,1984-08-21,2.445312976837158 +NEE,1984-08-22,2.40625 +NEE,1984-08-23,2.40625 +NEE,1984-08-24,2.40625 +NEE,1984-08-27,2.398437976837158 +NEE,1984-08-28,2.40625 +NEE,1984-08-29,2.40625 +NEE,1984-08-30,2.398437976837158 +NEE,1984-08-31,2.421875 +NEE,1984-09-04,2.40625 +NEE,1984-09-05,2.414062976837158 +NEE,1984-09-06,2.421875 +NEE,1984-09-07,2.429687976837158 +NEE,1984-09-10,2.421875 +NEE,1984-09-11,2.46875 +NEE,1984-09-12,2.453125 +NEE,1984-09-13,2.460937976837158 +NEE,1984-09-14,2.460937976837158 +NEE,1984-09-17,2.476562976837158 +NEE,1984-09-18,2.484375 +NEE,1984-09-19,2.507812976837158 +NEE,1984-09-20,2.546875 +NEE,1984-09-21,2.507812976837158 +NEE,1984-09-24,2.515625 +NEE,1984-09-25,2.554687976837158 +NEE,1984-09-26,2.578125 +NEE,1984-09-27,2.578125 +NEE,1984-09-28,2.578125 +NEE,1984-10-01,2.585937976837158 +NEE,1984-10-02,2.59375 +NEE,1984-10-03,2.609375 +NEE,1984-10-04,2.617187976837158 +NEE,1984-10-05,2.625 +NEE,1984-10-08,2.640625 +NEE,1984-10-09,2.640625 +NEE,1984-10-10,2.617187976837158 +NEE,1984-10-11,2.609375 +NEE,1984-10-12,2.617187976837158 +NEE,1984-10-15,2.648437976837158 +NEE,1984-10-16,2.671875 +NEE,1984-10-17,2.703125 +NEE,1984-10-18,2.75 +NEE,1984-10-19,2.789062976837158 +NEE,1984-10-22,2.796875 +NEE,1984-10-23,2.789062976837158 +NEE,1984-10-24,2.773437976837158 +NEE,1984-10-25,2.765625 +NEE,1984-10-26,2.757812976837158 +NEE,1984-10-29,2.765625 +NEE,1984-10-30,2.765625 +NEE,1984-10-31,2.789062976837158 +NEE,1984-11-01,2.8125 +NEE,1984-11-02,2.820312976837158 +NEE,1984-11-05,2.820312976837158 +NEE,1984-11-06,2.828125 +NEE,1984-11-07,2.835937976837158 +NEE,1984-11-08,2.828125 +NEE,1984-11-09,2.828125 +NEE,1984-11-12,2.8125 +NEE,1984-11-13,2.804687976837158 +NEE,1984-11-14,2.789062976837158 +NEE,1984-11-15,2.757812976837158 +NEE,1984-11-16,2.765625 +NEE,1984-11-19,2.75 +NEE,1984-11-20,2.765625 +NEE,1984-11-21,2.78125 +NEE,1984-11-23,2.8125 +NEE,1984-11-26,2.75 +NEE,1984-11-27,2.742187976837158 +NEE,1984-11-28,2.742187976837158 +NEE,1984-11-29,2.726562976837158 +NEE,1984-11-30,2.734375 +NEE,1984-12-03,2.734375 +NEE,1984-12-04,2.71875 +NEE,1984-12-05,2.703125 +NEE,1984-12-06,2.726562976837158 +NEE,1984-12-07,2.726562976837158 +NEE,1984-12-10,2.71875 +NEE,1984-12-11,2.710937976837158 +NEE,1984-12-12,2.71875 +NEE,1984-12-13,2.726562976837158 +NEE,1984-12-14,2.710937976837158 +NEE,1984-12-17,2.71875 +NEE,1984-12-18,2.742187976837158 +NEE,1984-12-19,2.75 +NEE,1984-12-20,2.75 +NEE,1984-12-21,2.703125 +NEE,1984-12-24,2.75 +NEE,1984-12-26,2.734375 +NEE,1984-12-27,2.757812976837158 +NEE,1984-12-28,2.757812976837158 +NEE,1984-12-31,2.796875 +NEE,1985-01-02,2.804687976837158 +NEE,1985-01-03,2.78125 +NEE,1985-01-04,2.742187976837158 +NEE,1985-01-07,2.765625 +NEE,1985-01-08,2.742187976837158 +NEE,1985-01-09,2.75 +NEE,1985-01-10,2.757812976837158 +NEE,1985-01-11,2.75 +NEE,1985-01-14,2.773437976837158 +NEE,1985-01-15,2.789062976837158 +NEE,1985-01-16,2.78125 +NEE,1985-01-17,2.789062976837158 +NEE,1985-01-18,2.796875 +NEE,1985-01-21,2.78125 +NEE,1985-01-22,2.765625 +NEE,1985-01-23,2.796875 +NEE,1985-01-24,2.796875 +NEE,1985-01-25,2.789062976837158 +NEE,1985-01-28,2.789062976837158 +NEE,1985-01-29,2.789062976837158 +NEE,1985-01-30,2.78125 +NEE,1985-01-31,2.765625 +NEE,1985-02-01,2.75 +NEE,1985-02-04,2.75 +NEE,1985-02-05,2.6875 +NEE,1985-02-06,2.703125 +NEE,1985-02-07,2.71875 +NEE,1985-02-08,2.75 +NEE,1985-02-11,2.734375 +NEE,1985-02-12,2.78125 +NEE,1985-02-13,2.796875 +NEE,1985-02-14,2.796875 +NEE,1985-02-15,2.796875 +NEE,1985-02-19,2.8125 +NEE,1985-02-20,2.78125 +NEE,1985-02-21,2.796875 +NEE,1985-02-22,2.6875 +NEE,1985-02-25,2.65625 +NEE,1985-02-26,2.65625 +NEE,1985-02-27,2.625 +NEE,1985-02-28,2.625 +NEE,1985-03-01,2.640625 +NEE,1985-03-04,2.625 +NEE,1985-03-05,2.625 +NEE,1985-03-06,2.625 +NEE,1985-03-07,2.625 +NEE,1985-03-08,2.625 +NEE,1985-03-11,2.59375 +NEE,1985-03-12,2.578125 +NEE,1985-03-13,2.59375 +NEE,1985-03-14,2.609375 +NEE,1985-03-15,2.609375 +NEE,1985-03-18,2.640625 +NEE,1985-03-19,2.703125 +NEE,1985-03-20,2.703125 +NEE,1985-03-21,2.6875 +NEE,1985-03-22,2.703125 +NEE,1985-03-25,2.6875 +NEE,1985-03-26,2.734375 +NEE,1985-03-27,2.8125 +NEE,1985-03-28,2.84375 +NEE,1985-03-29,2.9375 +NEE,1985-04-01,2.9375 +NEE,1985-04-02,2.90625 +NEE,1985-04-03,2.921875 +NEE,1985-04-04,2.921875 +NEE,1985-04-08,2.90625 +NEE,1985-04-09,2.921875 +NEE,1985-04-10,2.90625 +NEE,1985-04-11,2.921875 +NEE,1985-04-12,2.90625 +NEE,1985-04-15,2.90625 +NEE,1985-04-16,2.9375 +NEE,1985-04-17,2.953125 +NEE,1985-04-18,2.9375 +NEE,1985-04-19,2.984375 +NEE,1985-04-22,3.0 +NEE,1985-04-23,3.0625 +NEE,1985-04-24,3.0625 +NEE,1985-04-25,3.078125 +NEE,1985-04-26,3.0625 +NEE,1985-04-29,3.015625 +NEE,1985-04-30,2.953125 +NEE,1985-05-01,2.96875 +NEE,1985-05-02,3.015625 +NEE,1985-05-03,3.03125 +NEE,1985-05-06,3.015625 +NEE,1985-05-07,3.015625 +NEE,1985-05-08,3.015625 +NEE,1985-05-09,3.046875 +NEE,1985-05-10,3.09375 +NEE,1985-05-13,3.109375 +NEE,1985-05-14,3.09375 +NEE,1985-05-15,3.078125 +NEE,1985-05-16,3.109375 +NEE,1985-05-17,3.125 +NEE,1985-05-20,3.171875 +NEE,1985-05-21,3.15625 +NEE,1985-05-22,3.140625 +NEE,1985-05-23,3.125 +NEE,1985-05-24,3.0625 +NEE,1985-05-28,3.046875 +NEE,1985-05-29,3.046875 +NEE,1985-05-30,3.015625 +NEE,1985-05-31,3.0625 +NEE,1985-06-03,3.09375 +NEE,1985-06-04,3.125 +NEE,1985-06-05,3.15625 +NEE,1985-06-06,3.15625 +NEE,1985-06-07,3.15625 +NEE,1985-06-10,3.15625 +NEE,1985-06-11,3.1875 +NEE,1985-06-12,3.203125 +NEE,1985-06-13,3.203125 +NEE,1985-06-14,3.234375 +NEE,1985-06-17,3.21875 +NEE,1985-06-18,3.234375 +NEE,1985-06-19,3.21875 +NEE,1985-06-20,3.203125 +NEE,1985-06-21,3.203125 +NEE,1985-06-24,3.1875 +NEE,1985-06-25,3.1875 +NEE,1985-06-26,3.1875 +NEE,1985-06-27,3.1875 +NEE,1985-06-28,3.203125 +NEE,1985-07-01,3.25 +NEE,1985-07-02,3.234375 +NEE,1985-07-03,3.234375 +NEE,1985-07-05,3.25 +NEE,1985-07-08,3.34375 +NEE,1985-07-09,3.390625 +NEE,1985-07-10,3.421875 +NEE,1985-07-11,3.390625 +NEE,1985-07-12,3.40625 +NEE,1985-07-15,3.4375 +NEE,1985-07-16,3.46875 +NEE,1985-07-17,3.46875 +NEE,1985-07-18,3.46875 +NEE,1985-07-19,3.421875 +NEE,1985-07-22,3.296875 +NEE,1985-07-23,3.1875 +NEE,1985-07-24,3.046875 +NEE,1985-07-25,3.09375 +NEE,1985-07-26,3.015625 +NEE,1985-07-29,3.0 +NEE,1985-07-30,3.03125 +NEE,1985-07-31,3.03125 +NEE,1985-08-01,3.09375 +NEE,1985-08-02,3.078125 +NEE,1985-08-05,3.0625 +NEE,1985-08-06,3.015625 +NEE,1985-08-07,2.984375 +NEE,1985-08-08,3.09375 +NEE,1985-08-09,3.109375 +NEE,1985-08-12,3.15625 +NEE,1985-08-13,3.15625 +NEE,1985-08-14,3.171875 +NEE,1985-08-15,3.171875 +NEE,1985-08-16,3.15625 +NEE,1985-08-19,3.15625 +NEE,1985-08-20,3.171875 +NEE,1985-08-21,3.125 +NEE,1985-08-22,3.09375 +NEE,1985-08-23,3.109375 +NEE,1985-08-26,3.046875 +NEE,1985-08-27,3.046875 +NEE,1985-08-28,3.046875 +NEE,1985-08-29,3.046875 +NEE,1985-08-30,3.046875 +NEE,1985-09-03,3.0625 +NEE,1985-09-04,3.078125 +NEE,1985-09-05,3.0625 +NEE,1985-09-06,3.015625 +NEE,1985-09-09,3.046875 +NEE,1985-09-10,3.015625 +NEE,1985-09-11,2.96875 +NEE,1985-09-12,2.890625 +NEE,1985-09-13,2.9375 +NEE,1985-09-16,3.0 +NEE,1985-09-17,3.0 +NEE,1985-09-18,3.0 +NEE,1985-09-19,3.0 +NEE,1985-09-20,2.9375 +NEE,1985-09-23,2.9375 +NEE,1985-09-24,2.90625 +NEE,1985-09-25,2.875 +NEE,1985-09-26,2.859375 +NEE,1985-09-30,2.859375 +NEE,1985-10-01,2.9375 +NEE,1985-10-02,2.921875 +NEE,1985-10-03,2.953125 +NEE,1985-10-04,2.96875 +NEE,1985-10-07,2.96875 +NEE,1985-10-08,3.0 +NEE,1985-10-09,2.984375 +NEE,1985-10-10,3.0 +NEE,1985-10-11,3.03125 +NEE,1985-10-14,3.0625 +NEE,1985-10-15,3.046875 +NEE,1985-10-16,3.0625 +NEE,1985-10-17,3.078125 +NEE,1985-10-18,3.046875 +NEE,1985-10-21,3.046875 +NEE,1985-10-22,3.125 +NEE,1985-10-23,3.203125 +NEE,1985-10-24,3.21875 +NEE,1985-10-25,3.140625 +NEE,1985-10-28,3.078125 +NEE,1985-10-29,3.09375 +NEE,1985-10-30,3.125 +NEE,1985-10-31,3.125 +NEE,1985-11-01,3.109375 +NEE,1985-11-04,3.09375 +NEE,1985-11-05,3.09375 +NEE,1985-11-06,3.125 +NEE,1985-11-07,3.15625 +NEE,1985-11-08,3.1875 +NEE,1985-11-11,3.265625 +NEE,1985-11-12,3.28125 +NEE,1985-11-13,3.265625 +NEE,1985-11-14,3.28125 +NEE,1985-11-15,3.25 +NEE,1985-11-18,3.265625 +NEE,1985-11-19,3.265625 +NEE,1985-11-20,3.25 +NEE,1985-11-21,3.28125 +NEE,1985-11-22,3.1875 +NEE,1985-11-25,3.15625 +NEE,1985-11-26,3.171875 +NEE,1985-11-27,3.15625 +NEE,1985-11-29,3.140625 +NEE,1985-12-02,3.109375 +NEE,1985-12-03,3.125 +NEE,1985-12-04,3.171875 +NEE,1985-12-05,3.171875 +NEE,1985-12-06,3.171875 +NEE,1985-12-09,3.203125 +NEE,1985-12-10,3.265625 +NEE,1985-12-11,3.28125 +NEE,1985-12-12,3.25 +NEE,1985-12-13,3.296875 +NEE,1985-12-16,3.453125 +NEE,1985-12-17,3.53125 +NEE,1985-12-18,3.5625 +NEE,1985-12-19,3.5625 +NEE,1985-12-20,3.625 +NEE,1985-12-23,3.546875 +NEE,1985-12-24,3.515625 +NEE,1985-12-26,3.515625 +NEE,1985-12-27,3.53125 +NEE,1985-12-30,3.53125 +NEE,1985-12-31,3.53125 +NEE,1986-01-02,3.515625 +NEE,1986-01-03,3.515625 +NEE,1986-01-06,3.484375 +NEE,1986-01-07,3.53125 +NEE,1986-01-08,3.5 +NEE,1986-01-09,3.40625 +NEE,1986-01-10,3.40625 +NEE,1986-01-13,3.40625 +NEE,1986-01-14,3.375 +NEE,1986-01-15,3.390625 +NEE,1986-01-16,3.359375 +NEE,1986-01-17,3.375 +NEE,1986-01-20,3.359375 +NEE,1986-01-21,3.390625 +NEE,1986-01-22,3.359375 +NEE,1986-01-23,3.375 +NEE,1986-01-24,3.40625 +NEE,1986-01-27,3.46875 +NEE,1986-01-28,3.546875 +NEE,1986-01-29,3.546875 +NEE,1986-01-30,3.578125 +NEE,1986-01-31,3.609375 +NEE,1986-02-03,3.625 +NEE,1986-02-04,3.578125 +NEE,1986-02-05,3.609375 +NEE,1986-02-06,3.59375 +NEE,1986-02-07,3.609375 +NEE,1986-02-10,3.640625 +NEE,1986-02-11,3.640625 +NEE,1986-02-12,3.671875 +NEE,1986-02-13,3.6875 +NEE,1986-02-14,3.75 +NEE,1986-02-18,3.828125 +NEE,1986-02-19,3.859375 +NEE,1986-02-20,3.828125 +NEE,1986-02-21,3.875 +NEE,1986-02-24,3.796875 +NEE,1986-02-25,3.765625 +NEE,1986-02-26,3.75 +NEE,1986-02-27,3.765625 +NEE,1986-02-28,3.796875 +NEE,1986-03-03,3.734375 +NEE,1986-03-04,3.71875 +NEE,1986-03-05,3.703125 +NEE,1986-03-06,3.734375 +NEE,1986-03-07,3.6875 +NEE,1986-03-10,3.6875 +NEE,1986-03-11,3.71875 +NEE,1986-03-12,3.703125 +NEE,1986-03-13,3.671875 +NEE,1986-03-14,3.734375 +NEE,1986-03-17,3.6875 +NEE,1986-03-18,3.703125 +NEE,1986-03-19,3.65625 +NEE,1986-03-20,3.65625 +NEE,1986-03-21,3.6875 +NEE,1986-03-24,3.71875 +NEE,1986-03-25,3.75 +NEE,1986-03-26,3.8125 +NEE,1986-03-27,3.8125 +NEE,1986-03-31,3.84375 +NEE,1986-04-01,3.828125 +NEE,1986-04-02,3.828125 +NEE,1986-04-03,3.84375 +NEE,1986-04-04,3.828125 +NEE,1986-04-07,3.78125 +NEE,1986-04-08,3.8125 +NEE,1986-04-09,3.859375 +NEE,1986-04-10,3.890625 +NEE,1986-04-11,3.921875 +NEE,1986-04-14,4.015625 +NEE,1986-04-15,4.109375 +NEE,1986-04-16,4.125 +NEE,1986-04-17,4.15625 +NEE,1986-04-18,4.234375 +NEE,1986-04-21,4.234375 +NEE,1986-04-22,4.1875 +NEE,1986-04-23,4.15625 +NEE,1986-04-24,4.171875 +NEE,1986-04-25,4.140625 +NEE,1986-04-28,4.125 +NEE,1986-04-29,4.078125 +NEE,1986-04-30,4.0 +NEE,1986-05-01,3.953125 +NEE,1986-05-02,3.953125 +NEE,1986-05-05,4.0 +NEE,1986-05-06,4.0 +NEE,1986-05-07,4.0 +NEE,1986-05-08,3.96875 +NEE,1986-05-09,3.984375 +NEE,1986-05-12,3.921875 +NEE,1986-05-13,3.890625 +NEE,1986-05-14,3.921875 +NEE,1986-05-15,3.859375 +NEE,1986-05-16,3.859375 +NEE,1986-05-19,3.8125 +NEE,1986-05-20,3.796875 +NEE,1986-05-21,3.84375 +NEE,1986-05-22,3.90625 +NEE,1986-05-23,3.828125 +NEE,1986-05-27,3.84375 +NEE,1986-05-28,3.875 +NEE,1986-05-29,3.875 +NEE,1986-05-30,3.875 +NEE,1986-06-02,3.8125 +NEE,1986-06-03,3.828125 +NEE,1986-06-04,3.796875 +NEE,1986-06-05,3.796875 +NEE,1986-06-06,3.78125 +NEE,1986-06-09,3.734375 +NEE,1986-06-10,3.6875 +NEE,1986-06-11,3.703125 +NEE,1986-06-12,3.796875 +NEE,1986-06-13,3.84375 +NEE,1986-06-16,3.984375 +NEE,1986-06-17,3.953125 +NEE,1986-06-18,3.953125 +NEE,1986-06-19,3.890625 +NEE,1986-06-20,3.9375 +NEE,1986-06-23,3.90625 +NEE,1986-06-24,3.90625 +NEE,1986-06-25,3.9375 +NEE,1986-06-26,3.953125 +NEE,1986-06-27,3.953125 +NEE,1986-06-30,3.96875 +NEE,1986-07-01,3.96875 +NEE,1986-07-02,4.03125 +NEE,1986-07-03,4.0625 +NEE,1986-07-07,3.96875 +NEE,1986-07-08,4.0 +NEE,1986-07-09,4.015625 +NEE,1986-07-10,4.015625 +NEE,1986-07-11,4.0625 +NEE,1986-07-14,4.125 +NEE,1986-07-15,4.125 +NEE,1986-07-16,4.125 +NEE,1986-07-17,4.09375 +NEE,1986-07-18,4.109375 +NEE,1986-07-21,4.171875 +NEE,1986-07-22,4.1875 +NEE,1986-07-23,4.28125 +NEE,1986-07-24,4.375 +NEE,1986-07-25,4.4375 +NEE,1986-07-28,4.3125 +NEE,1986-07-29,4.296875 +NEE,1986-07-30,4.328125 +NEE,1986-07-31,4.359375 +NEE,1986-08-01,4.375 +NEE,1986-08-04,4.328125 +NEE,1986-08-05,4.328125 +NEE,1986-08-06,4.34375 +NEE,1986-08-07,4.375 +NEE,1986-08-08,4.375 +NEE,1986-08-11,4.46875 +NEE,1986-08-12,4.5 +NEE,1986-08-13,4.609375 +NEE,1986-08-14,4.609375 +NEE,1986-08-15,4.671875 +NEE,1986-08-18,4.640625 +NEE,1986-08-19,4.640625 +NEE,1986-08-20,4.734375 +NEE,1986-08-21,4.671875 +NEE,1986-08-22,4.59375 +NEE,1986-08-25,4.390625 +NEE,1986-08-26,4.5 +NEE,1986-08-27,4.484375 +NEE,1986-08-28,4.4375 +NEE,1986-08-29,4.421875 +NEE,1986-09-02,4.328125 +NEE,1986-09-03,4.3125 +NEE,1986-09-04,4.328125 +NEE,1986-09-05,4.265625 +NEE,1986-09-08,4.234375 +NEE,1986-09-09,4.140625 +NEE,1986-09-10,4.109375 +NEE,1986-09-11,3.875 +NEE,1986-09-12,3.796875 +NEE,1986-09-15,3.859375 +NEE,1986-09-16,3.890625 +NEE,1986-09-17,3.90625 +NEE,1986-09-18,3.90625 +NEE,1986-09-19,3.890625 +NEE,1986-09-22,3.875 +NEE,1986-09-23,3.890625 +NEE,1986-09-24,3.96875 +NEE,1986-09-25,3.953125 +NEE,1986-09-26,3.90625 +NEE,1986-09-29,3.78125 +NEE,1986-09-30,3.78125 +NEE,1986-10-01,3.875 +NEE,1986-10-02,3.828125 +NEE,1986-10-03,3.875 +NEE,1986-10-06,3.953125 +NEE,1986-10-07,3.953125 +NEE,1986-10-08,3.921875 +NEE,1986-10-09,3.921875 +NEE,1986-10-10,3.90625 +NEE,1986-10-13,3.921875 +NEE,1986-10-14,3.890625 +NEE,1986-10-15,3.859375 +NEE,1986-10-16,3.90625 +NEE,1986-10-17,3.96875 +NEE,1986-10-20,3.96875 +NEE,1986-10-21,4.03125 +NEE,1986-10-22,4.265625 +NEE,1986-10-23,4.234375 +NEE,1986-10-24,4.28125 +NEE,1986-10-27,4.328125 +NEE,1986-10-28,4.3125 +NEE,1986-10-29,4.34375 +NEE,1986-10-30,4.40625 +NEE,1986-10-31,4.5 +NEE,1986-11-03,4.4375 +NEE,1986-11-04,4.421875 +NEE,1986-11-05,4.40625 +NEE,1986-11-06,4.390625 +NEE,1986-11-07,4.375 +NEE,1986-11-10,4.3125 +NEE,1986-11-11,4.328125 +NEE,1986-11-12,4.375 +NEE,1986-11-13,4.3125 +NEE,1986-11-14,4.28125 +NEE,1986-11-17,4.1875 +NEE,1986-11-18,4.09375 +NEE,1986-11-19,4.0 +NEE,1986-11-20,4.109375 +NEE,1986-11-21,4.09375 +NEE,1986-11-24,4.109375 +NEE,1986-11-25,4.09375 +NEE,1986-11-26,4.078125 +NEE,1986-11-28,4.046875 +NEE,1986-12-01,4.046875 +NEE,1986-12-02,4.125 +NEE,1986-12-03,4.109375 +NEE,1986-12-04,4.09375 +NEE,1986-12-05,4.078125 +NEE,1986-12-08,4.109375 +NEE,1986-12-09,4.0625 +NEE,1986-12-10,4.046875 +NEE,1986-12-11,3.96875 +NEE,1986-12-12,4.015625 +NEE,1986-12-15,3.96875 +NEE,1986-12-16,4.0 +NEE,1986-12-17,3.953125 +NEE,1986-12-18,3.96875 +NEE,1986-12-19,3.9375 +NEE,1986-12-22,3.96875 +NEE,1986-12-23,3.984375 +NEE,1986-12-24,3.984375 +NEE,1986-12-26,4.0 +NEE,1986-12-29,3.984375 +NEE,1986-12-30,3.9375 +NEE,1986-12-31,3.953125 +NEE,1987-01-02,4.0 +NEE,1987-01-05,4.0625 +NEE,1987-01-06,4.109375 +NEE,1987-01-07,4.15625 +NEE,1987-01-08,4.15625 +NEE,1987-01-09,4.125 +NEE,1987-01-12,4.078125 +NEE,1987-01-13,4.0625 +NEE,1987-01-14,4.0625 +NEE,1987-01-15,4.109375 +NEE,1987-01-16,4.15625 +NEE,1987-01-19,4.15625 +NEE,1987-01-20,4.15625 +NEE,1987-01-21,4.125 +NEE,1987-01-22,4.21875 +NEE,1987-01-23,4.234375 +NEE,1987-01-26,4.203125 +NEE,1987-01-27,4.296875 +NEE,1987-01-28,4.296875 +NEE,1987-01-29,4.265625 +NEE,1987-01-30,4.25 +NEE,1987-02-02,4.296875 +NEE,1987-02-03,4.296875 +NEE,1987-02-04,4.296875 +NEE,1987-02-05,4.296875 +NEE,1987-02-06,4.296875 +NEE,1987-02-09,4.265625 +NEE,1987-02-10,4.25 +NEE,1987-02-11,4.234375 +NEE,1987-02-12,4.171875 +NEE,1987-02-13,4.140625 +NEE,1987-02-17,4.1875 +NEE,1987-02-18,4.171875 +NEE,1987-02-19,4.140625 +NEE,1987-02-20,4.21875 +NEE,1987-02-23,4.15625 +NEE,1987-02-24,4.171875 +NEE,1987-02-25,4.171875 +NEE,1987-02-26,4.171875 +NEE,1987-02-27,4.140625 +NEE,1987-03-02,4.015625 +NEE,1987-03-03,4.0 +NEE,1987-03-04,4.046875 +NEE,1987-03-05,4.015625 +NEE,1987-03-06,4.0 +NEE,1987-03-09,3.984375 +NEE,1987-03-10,4.015625 +NEE,1987-03-11,3.984375 +NEE,1987-03-12,4.03125 +NEE,1987-03-13,4.0 +NEE,1987-03-16,4.015625 +NEE,1987-03-17,3.984375 +NEE,1987-03-18,3.96875 +NEE,1987-03-19,3.984375 +NEE,1987-03-20,4.046875 +NEE,1987-03-23,4.078125 +NEE,1987-03-24,4.078125 +NEE,1987-03-25,4.0625 +NEE,1987-03-26,4.09375 +NEE,1987-03-27,4.046875 +NEE,1987-03-30,4.0 +NEE,1987-03-31,3.984375 +NEE,1987-04-01,3.90625 +NEE,1987-04-02,3.890625 +NEE,1987-04-03,3.921875 +NEE,1987-04-06,3.9375 +NEE,1987-04-07,3.875 +NEE,1987-04-08,3.875 +NEE,1987-04-09,3.765625 +NEE,1987-04-10,3.703125 +NEE,1987-04-13,3.6875 +NEE,1987-04-14,3.609375 +NEE,1987-04-15,3.734375 +NEE,1987-04-16,3.828125 +NEE,1987-04-20,3.84375 +NEE,1987-04-21,3.921875 +NEE,1987-04-22,3.875 +NEE,1987-04-23,3.78125 +NEE,1987-04-24,3.71875 +NEE,1987-04-27,3.71875 +NEE,1987-04-28,3.703125 +NEE,1987-04-29,3.734375 +NEE,1987-04-30,3.78125 +NEE,1987-05-01,3.703125 +NEE,1987-05-04,3.734375 +NEE,1987-05-05,3.765625 +NEE,1987-05-06,3.765625 +NEE,1987-05-07,3.765625 +NEE,1987-05-08,3.8125 +NEE,1987-05-11,3.8125 +NEE,1987-05-12,3.8125 +NEE,1987-05-13,3.78125 +NEE,1987-05-14,3.8125 +NEE,1987-05-15,3.75 +NEE,1987-05-18,3.765625 +NEE,1987-05-19,3.703125 +NEE,1987-05-20,3.640625 +NEE,1987-05-21,3.703125 +NEE,1987-05-22,3.609375 +NEE,1987-05-26,3.65625 +NEE,1987-05-27,3.671875 +NEE,1987-05-28,3.671875 +NEE,1987-05-29,3.6875 +NEE,1987-06-01,3.734375 +NEE,1987-06-02,3.6875 +NEE,1987-06-03,3.71875 +NEE,1987-06-04,3.75 +NEE,1987-06-05,3.8125 +NEE,1987-06-08,3.8125 +NEE,1987-06-09,3.8125 +NEE,1987-06-10,3.8125 +NEE,1987-06-11,3.84375 +NEE,1987-06-12,3.890625 +NEE,1987-06-15,3.875 +NEE,1987-06-16,3.890625 +NEE,1987-06-17,3.875 +NEE,1987-06-18,3.890625 +NEE,1987-06-19,3.90625 +NEE,1987-06-22,3.890625 +NEE,1987-06-23,3.875 +NEE,1987-06-24,3.90625 +NEE,1987-06-25,4.0 +NEE,1987-06-26,3.96875 +NEE,1987-06-29,3.96875 +NEE,1987-06-30,3.9375 +NEE,1987-07-01,3.90625 +NEE,1987-07-02,3.921875 +NEE,1987-07-06,3.890625 +NEE,1987-07-07,3.890625 +NEE,1987-07-08,3.90625 +NEE,1987-07-09,3.90625 +NEE,1987-07-10,3.921875 +NEE,1987-07-13,3.859375 +NEE,1987-07-14,3.859375 +NEE,1987-07-15,3.828125 +NEE,1987-07-16,3.828125 +NEE,1987-07-17,3.859375 +NEE,1987-07-20,3.8125 +NEE,1987-07-21,3.765625 +NEE,1987-07-22,3.796875 +NEE,1987-07-23,3.796875 +NEE,1987-07-24,3.796875 +NEE,1987-07-27,3.828125 +NEE,1987-07-28,3.859375 +NEE,1987-07-29,3.828125 +NEE,1987-07-30,3.828125 +NEE,1987-07-31,3.828125 +NEE,1987-08-03,3.84375 +NEE,1987-08-04,3.828125 +NEE,1987-08-05,3.8125 +NEE,1987-08-06,3.875 +NEE,1987-08-07,3.90625 +NEE,1987-08-10,3.984375 +NEE,1987-08-11,4.0625 +NEE,1987-08-12,4.0625 +NEE,1987-08-13,4.125 +NEE,1987-08-14,4.1875 +NEE,1987-08-17,4.1875 +NEE,1987-08-18,4.171875 +NEE,1987-08-19,4.203125 +NEE,1987-08-20,4.203125 +NEE,1987-08-21,4.203125 +NEE,1987-08-24,4.171875 +NEE,1987-08-25,4.078125 +NEE,1987-08-26,4.015625 +NEE,1987-08-27,4.046875 +NEE,1987-08-28,4.015625 +NEE,1987-08-31,4.046875 +NEE,1987-09-01,4.015625 +NEE,1987-09-02,3.953125 +NEE,1987-09-03,3.953125 +NEE,1987-09-04,3.890625 +NEE,1987-09-08,3.875 +NEE,1987-09-09,3.765625 +NEE,1987-09-10,3.8125 +NEE,1987-09-11,3.890625 +NEE,1987-09-14,3.859375 +NEE,1987-09-15,3.828125 +NEE,1987-09-16,3.859375 +NEE,1987-09-17,3.828125 +NEE,1987-09-18,3.828125 +NEE,1987-09-21,3.78125 +NEE,1987-09-22,3.859375 +NEE,1987-09-23,3.859375 +NEE,1987-09-24,3.84375 +NEE,1987-09-25,3.828125 +NEE,1987-09-28,3.859375 +NEE,1987-09-29,3.890625 +NEE,1987-09-30,3.9375 +NEE,1987-10-01,3.984375 +NEE,1987-10-02,3.953125 +NEE,1987-10-05,3.921875 +NEE,1987-10-06,3.859375 +NEE,1987-10-07,3.90625 +NEE,1987-10-08,3.890625 +NEE,1987-10-09,3.890625 +NEE,1987-10-12,3.890625 +NEE,1987-10-13,4.078125 +NEE,1987-10-14,4.046875 +NEE,1987-10-15,4.015625 +NEE,1987-10-16,3.96875 +NEE,1987-10-19,3.296875 +NEE,1987-10-20,3.6875 +NEE,1987-10-21,3.75 +NEE,1987-10-22,3.703125 +NEE,1987-10-23,3.84375 +NEE,1987-10-26,3.6875 +NEE,1987-10-27,3.71875 +NEE,1987-10-28,3.71875 +NEE,1987-10-29,3.75 +NEE,1987-10-30,3.78125 +NEE,1987-11-02,3.8125 +NEE,1987-11-03,3.796875 +NEE,1987-11-04,3.796875 +NEE,1987-11-05,3.859375 +NEE,1987-11-06,3.875 +NEE,1987-11-09,3.796875 +NEE,1987-11-10,3.84375 +NEE,1987-11-11,3.828125 +NEE,1987-11-12,3.859375 +NEE,1987-11-13,3.828125 +NEE,1987-11-16,3.875 +NEE,1987-11-17,3.859375 +NEE,1987-11-18,3.859375 +NEE,1987-11-19,3.8125 +NEE,1987-11-20,3.796875 +NEE,1987-11-23,3.71875 +NEE,1987-11-24,3.703125 +NEE,1987-11-25,3.65625 +NEE,1987-11-27,3.65625 +NEE,1987-11-30,3.640625 +NEE,1987-12-01,3.640625 +NEE,1987-12-02,3.640625 +NEE,1987-12-03,3.53125 +NEE,1987-12-04,3.5625 +NEE,1987-12-07,3.578125 +NEE,1987-12-08,3.5625 +NEE,1987-12-09,3.5625 +NEE,1987-12-10,3.5 +NEE,1987-12-11,3.515625 +NEE,1987-12-14,3.5625 +NEE,1987-12-15,3.609375 +NEE,1987-12-16,3.5625 +NEE,1987-12-17,3.515625 +NEE,1987-12-18,3.5625 +NEE,1987-12-21,3.5625 +NEE,1987-12-22,3.5625 +NEE,1987-12-23,3.578125 +NEE,1987-12-24,3.578125 +NEE,1987-12-28,3.546875 +NEE,1987-12-29,3.515625 +NEE,1987-12-30,3.5625 +NEE,1987-12-31,3.578125 +NEE,1988-01-04,3.65625 +NEE,1988-01-05,3.734375 +NEE,1988-01-06,3.703125 +NEE,1988-01-07,3.71875 +NEE,1988-01-08,3.6875 +NEE,1988-01-11,3.703125 +NEE,1988-01-12,3.640625 +NEE,1988-01-13,3.609375 +NEE,1988-01-14,3.640625 +NEE,1988-01-15,3.703125 +NEE,1988-01-18,3.6875 +NEE,1988-01-19,3.71875 +NEE,1988-01-20,3.6875 +NEE,1988-01-21,3.703125 +NEE,1988-01-22,3.765625 +NEE,1988-01-25,3.859375 +NEE,1988-01-26,3.84375 +NEE,1988-01-27,3.84375 +NEE,1988-01-28,3.921875 +NEE,1988-01-29,3.984375 +NEE,1988-02-01,4.0 +NEE,1988-02-02,4.0 +NEE,1988-02-03,3.9375 +NEE,1988-02-04,3.921875 +NEE,1988-02-05,3.9375 +NEE,1988-02-08,3.890625 +NEE,1988-02-09,3.875 +NEE,1988-02-10,3.90625 +NEE,1988-02-11,3.890625 +NEE,1988-02-12,3.890625 +NEE,1988-02-16,3.890625 +NEE,1988-02-17,3.859375 +NEE,1988-02-18,3.859375 +NEE,1988-02-19,3.890625 +NEE,1988-02-22,3.96875 +NEE,1988-02-23,3.984375 +NEE,1988-02-24,3.96875 +NEE,1988-02-25,3.921875 +NEE,1988-02-26,3.9375 +NEE,1988-02-29,3.859375 +NEE,1988-03-01,3.828125 +NEE,1988-03-02,3.8125 +NEE,1988-03-03,3.8125 +NEE,1988-03-04,3.796875 +NEE,1988-03-07,3.78125 +NEE,1988-03-08,3.78125 +NEE,1988-03-09,3.71875 +NEE,1988-03-10,3.6875 +NEE,1988-03-11,3.65625 +NEE,1988-03-14,3.671875 +NEE,1988-03-15,3.703125 +NEE,1988-03-16,3.734375 +NEE,1988-03-17,3.75 +NEE,1988-03-18,3.734375 +NEE,1988-03-21,3.703125 +NEE,1988-03-22,3.6875 +NEE,1988-03-23,3.671875 +NEE,1988-03-24,3.625 +NEE,1988-03-25,3.59375 +NEE,1988-03-28,3.59375 +NEE,1988-03-29,3.625 +NEE,1988-03-30,3.625 +NEE,1988-03-31,3.625 +NEE,1988-04-04,3.578125 +NEE,1988-04-05,3.609375 +NEE,1988-04-06,3.6875 +NEE,1988-04-07,3.71875 +NEE,1988-04-08,3.703125 +NEE,1988-04-11,3.734375 +NEE,1988-04-12,3.71875 +NEE,1988-04-13,3.75 +NEE,1988-04-14,3.640625 +NEE,1988-04-15,3.59375 +NEE,1988-04-18,3.53125 +NEE,1988-04-19,3.515625 +NEE,1988-04-20,3.484375 +NEE,1988-04-21,3.46875 +NEE,1988-04-22,3.53125 +NEE,1988-04-25,3.578125 +NEE,1988-04-26,3.5625 +NEE,1988-04-27,3.578125 +NEE,1988-04-28,3.609375 +NEE,1988-04-29,3.59375 +NEE,1988-05-02,3.625 +NEE,1988-05-03,3.65625 +NEE,1988-05-04,3.671875 +NEE,1988-05-05,3.625 +NEE,1988-05-06,3.59375 +NEE,1988-05-09,3.59375 +NEE,1988-05-10,3.640625 +NEE,1988-05-11,3.625 +NEE,1988-05-12,3.625 +NEE,1988-05-13,3.703125 +NEE,1988-05-16,3.703125 +NEE,1988-05-17,3.671875 +NEE,1988-05-18,3.65625 +NEE,1988-05-19,3.671875 +NEE,1988-05-20,3.671875 +NEE,1988-05-23,3.5625 +NEE,1988-05-24,3.640625 +NEE,1988-05-25,3.625 +NEE,1988-05-26,3.65625 +NEE,1988-05-27,3.671875 +NEE,1988-05-31,3.828125 +NEE,1988-06-01,3.890625 +NEE,1988-06-02,3.859375 +NEE,1988-06-03,3.890625 +NEE,1988-06-06,3.859375 +NEE,1988-06-07,3.828125 +NEE,1988-06-08,3.828125 +NEE,1988-06-09,3.8125 +NEE,1988-06-10,3.8125 +NEE,1988-06-13,3.84375 +NEE,1988-06-14,3.859375 +NEE,1988-06-15,3.875 +NEE,1988-06-16,3.8125 +NEE,1988-06-17,3.859375 +NEE,1988-06-20,3.84375 +NEE,1988-06-21,3.859375 +NEE,1988-06-22,3.890625 +NEE,1988-06-23,3.890625 +NEE,1988-06-24,3.875 +NEE,1988-06-27,3.8125 +NEE,1988-06-28,3.84375 +NEE,1988-06-29,3.8125 +NEE,1988-06-30,3.8125 +NEE,1988-07-01,3.8125 +NEE,1988-07-05,3.796875 +NEE,1988-07-06,3.8125 +NEE,1988-07-07,3.8125 +NEE,1988-07-08,3.765625 +NEE,1988-07-11,3.78125 +NEE,1988-07-12,3.734375 +NEE,1988-07-13,3.765625 +NEE,1988-07-14,3.765625 +NEE,1988-07-15,3.765625 +NEE,1988-07-18,3.75 +NEE,1988-07-19,3.71875 +NEE,1988-07-20,3.734375 +NEE,1988-07-21,3.6875 +NEE,1988-07-22,3.65625 +NEE,1988-07-25,3.671875 +NEE,1988-07-26,3.703125 +NEE,1988-07-27,3.6875 +NEE,1988-07-28,3.734375 +NEE,1988-07-29,3.796875 +NEE,1988-08-01,3.78125 +NEE,1988-08-02,3.796875 +NEE,1988-08-03,3.796875 +NEE,1988-08-04,3.78125 +NEE,1988-08-05,3.78125 +NEE,1988-08-08,3.75 +NEE,1988-08-09,3.734375 +NEE,1988-08-10,3.703125 +NEE,1988-08-11,3.75 +NEE,1988-08-12,3.734375 +NEE,1988-08-15,3.671875 +NEE,1988-08-16,3.703125 +NEE,1988-08-17,3.703125 +NEE,1988-08-18,3.71875 +NEE,1988-08-19,3.75 +NEE,1988-08-22,3.671875 +NEE,1988-08-23,3.703125 +NEE,1988-08-24,3.703125 +NEE,1988-08-25,3.703125 +NEE,1988-08-26,3.734375 +NEE,1988-08-29,3.75 +NEE,1988-08-30,3.765625 +NEE,1988-08-31,3.734375 +NEE,1988-09-01,3.703125 +NEE,1988-09-02,3.796875 +NEE,1988-09-06,3.8125 +NEE,1988-09-07,3.828125 +NEE,1988-09-08,3.8125 +NEE,1988-09-09,3.796875 +NEE,1988-09-12,3.78125 +NEE,1988-09-13,3.765625 +NEE,1988-09-14,3.796875 +NEE,1988-09-15,3.84375 +NEE,1988-09-16,3.890625 +NEE,1988-09-19,3.828125 +NEE,1988-09-20,3.875 +NEE,1988-09-21,3.8125 +NEE,1988-09-22,3.828125 +NEE,1988-09-23,3.8125 +NEE,1988-09-26,3.8125 +NEE,1988-09-27,3.828125 +NEE,1988-09-28,3.859375 +NEE,1988-09-29,3.890625 +NEE,1988-09-30,3.90625 +NEE,1988-10-03,3.875 +NEE,1988-10-04,3.84375 +NEE,1988-10-05,3.859375 +NEE,1988-10-06,3.890625 +NEE,1988-10-07,3.96875 +NEE,1988-10-10,3.96875 +NEE,1988-10-11,3.984375 +NEE,1988-10-12,3.9375 +NEE,1988-10-13,3.9375 +NEE,1988-10-14,3.953125 +NEE,1988-10-17,3.953125 +NEE,1988-10-18,3.953125 +NEE,1988-10-19,3.90625 +NEE,1988-10-20,3.921875 +NEE,1988-10-21,3.9375 +NEE,1988-10-24,3.921875 +NEE,1988-10-25,3.953125 +NEE,1988-10-26,3.9375 +NEE,1988-10-27,3.921875 +NEE,1988-10-28,3.9375 +NEE,1988-10-31,3.9375 +NEE,1988-11-01,3.953125 +NEE,1988-11-02,3.953125 +NEE,1988-11-03,4.0 +NEE,1988-11-04,3.9375 +NEE,1988-11-07,3.90625 +NEE,1988-11-08,3.921875 +NEE,1988-11-09,3.90625 +NEE,1988-11-10,3.890625 +NEE,1988-11-11,3.8125 +NEE,1988-11-14,3.84375 +NEE,1988-11-15,3.84375 +NEE,1988-11-16,3.84375 +NEE,1988-11-17,3.84375 +NEE,1988-11-18,3.875 +NEE,1988-11-21,3.765625 +NEE,1988-11-22,3.78125 +NEE,1988-11-23,3.8125 +NEE,1988-11-25,3.8125 +NEE,1988-11-28,3.828125 +NEE,1988-11-29,3.828125 +NEE,1988-11-30,3.8125 +NEE,1988-12-01,3.828125 +NEE,1988-12-02,3.84375 +NEE,1988-12-05,3.875 +NEE,1988-12-06,3.9375 +NEE,1988-12-07,3.9375 +NEE,1988-12-08,3.953125 +NEE,1988-12-09,3.953125 +NEE,1988-12-12,3.9375 +NEE,1988-12-13,3.921875 +NEE,1988-12-14,3.921875 +NEE,1988-12-15,3.9375 +NEE,1988-12-16,3.953125 +NEE,1988-12-19,3.9375 +NEE,1988-12-20,3.953125 +NEE,1988-12-21,3.953125 +NEE,1988-12-22,3.9375 +NEE,1988-12-23,3.921875 +NEE,1988-12-27,3.921875 +NEE,1988-12-28,3.890625 +NEE,1988-12-29,3.953125 +NEE,1988-12-30,3.890625 +NEE,1989-01-03,3.828125 +NEE,1989-01-04,3.875 +NEE,1989-01-05,3.859375 +NEE,1989-01-06,3.859375 +NEE,1989-01-09,3.90625 +NEE,1989-01-10,3.921875 +NEE,1989-01-11,3.921875 +NEE,1989-01-12,3.921875 +NEE,1989-01-13,3.90625 +NEE,1989-01-16,3.90625 +NEE,1989-01-17,3.890625 +NEE,1989-01-18,3.90625 +NEE,1989-01-19,3.921875 +NEE,1989-01-20,3.921875 +NEE,1989-01-23,3.90625 +NEE,1989-01-24,3.9375 +NEE,1989-01-25,3.921875 +NEE,1989-01-26,3.921875 +NEE,1989-01-27,3.90625 +NEE,1989-01-30,3.921875 +NEE,1989-01-31,3.9375 +NEE,1989-02-01,3.921875 +NEE,1989-02-02,3.9375 +NEE,1989-02-03,3.9375 +NEE,1989-02-06,3.921875 +NEE,1989-02-07,3.953125 +NEE,1989-02-08,3.9375 +NEE,1989-02-09,3.921875 +NEE,1989-02-10,3.875 +NEE,1989-02-13,3.890625 +NEE,1989-02-14,3.90625 +NEE,1989-02-15,3.921875 +NEE,1989-02-16,3.9375 +NEE,1989-02-17,3.859375 +NEE,1989-02-21,3.796875 +NEE,1989-02-22,3.78125 +NEE,1989-02-23,3.796875 +NEE,1989-02-24,3.75 +NEE,1989-02-27,3.734375 +NEE,1989-02-28,3.734375 +NEE,1989-03-01,3.703125 +NEE,1989-03-02,3.734375 +NEE,1989-03-03,3.75 +NEE,1989-03-06,3.78125 +NEE,1989-03-07,3.78125 +NEE,1989-03-08,3.75 +NEE,1989-03-09,3.71875 +NEE,1989-03-10,3.703125 +NEE,1989-03-13,3.75 +NEE,1989-03-14,3.734375 +NEE,1989-03-15,3.765625 +NEE,1989-03-16,3.75 +NEE,1989-03-17,3.671875 +NEE,1989-03-20,3.671875 +NEE,1989-03-21,3.671875 +NEE,1989-03-22,3.6875 +NEE,1989-03-23,3.640625 +NEE,1989-03-27,3.6875 +NEE,1989-03-28,3.671875 +NEE,1989-03-29,3.6875 +NEE,1989-03-30,3.6875 +NEE,1989-03-31,3.71875 +NEE,1989-04-03,3.703125 +NEE,1989-04-04,3.671875 +NEE,1989-04-05,3.671875 +NEE,1989-04-06,3.671875 +NEE,1989-04-07,3.6875 +NEE,1989-04-10,3.703125 +NEE,1989-04-11,3.703125 +NEE,1989-04-12,3.71875 +NEE,1989-04-13,3.6875 +NEE,1989-04-14,3.71875 +NEE,1989-04-17,3.765625 +NEE,1989-04-18,3.796875 +NEE,1989-04-19,3.796875 +NEE,1989-04-20,3.78125 +NEE,1989-04-21,3.828125 +NEE,1989-04-24,3.8125 +NEE,1989-04-25,3.765625 +NEE,1989-04-26,3.734375 +NEE,1989-04-27,3.796875 +NEE,1989-04-28,3.828125 +NEE,1989-05-01,3.84375 +NEE,1989-05-02,3.828125 +NEE,1989-05-03,3.828125 +NEE,1989-05-04,3.8125 +NEE,1989-05-05,3.8125 +NEE,1989-05-08,3.8125 +NEE,1989-05-09,3.8125 +NEE,1989-05-10,3.8125 +NEE,1989-05-11,3.8125 +NEE,1989-05-12,3.90625 +NEE,1989-05-15,3.9375 +NEE,1989-05-16,3.875 +NEE,1989-05-17,3.90625 +NEE,1989-05-18,3.9375 +NEE,1989-05-19,3.9375 +NEE,1989-05-22,3.953125 +NEE,1989-05-23,3.953125 +NEE,1989-05-24,3.921875 +NEE,1989-05-25,3.875 +NEE,1989-05-26,3.890625 +NEE,1989-05-30,3.84375 +NEE,1989-05-31,3.90625 +NEE,1989-06-01,3.90625 +NEE,1989-06-02,3.875 +NEE,1989-06-05,3.84375 +NEE,1989-06-06,3.84375 +NEE,1989-06-07,3.84375 +NEE,1989-06-08,3.890625 +NEE,1989-06-09,3.921875 +NEE,1989-06-12,3.890625 +NEE,1989-06-13,3.890625 +NEE,1989-06-14,3.875 +NEE,1989-06-15,3.90625 +NEE,1989-06-16,3.875 +NEE,1989-06-19,3.90625 +NEE,1989-06-20,3.890625 +NEE,1989-06-21,3.90625 +NEE,1989-06-22,3.859375 +NEE,1989-06-23,3.859375 +NEE,1989-06-26,3.859375 +NEE,1989-06-27,3.890625 +NEE,1989-06-28,3.890625 +NEE,1989-06-29,3.859375 +NEE,1989-06-30,3.859375 +NEE,1989-07-03,3.859375 +NEE,1989-07-05,3.875 +NEE,1989-07-06,3.890625 +NEE,1989-07-07,3.921875 +NEE,1989-07-10,3.9375 +NEE,1989-07-11,3.984375 +NEE,1989-07-12,4.03125 +NEE,1989-07-13,4.0 +NEE,1989-07-14,3.96875 +NEE,1989-07-17,3.984375 +NEE,1989-07-18,3.953125 +NEE,1989-07-19,3.984375 +NEE,1989-07-20,3.953125 +NEE,1989-07-21,4.015625 +NEE,1989-07-24,4.03125 +NEE,1989-07-25,4.078125 +NEE,1989-07-26,4.078125 +NEE,1989-07-27,4.09375 +NEE,1989-07-28,4.09375 +NEE,1989-07-31,4.109375 +NEE,1989-08-01,4.125 +NEE,1989-08-02,4.09375 +NEE,1989-08-03,4.078125 +NEE,1989-08-04,4.0625 +NEE,1989-08-07,4.109375 +NEE,1989-08-08,4.09375 +NEE,1989-08-09,4.109375 +NEE,1989-08-10,4.09375 +NEE,1989-08-11,4.078125 +NEE,1989-08-14,4.078125 +NEE,1989-08-15,4.078125 +NEE,1989-08-16,4.046875 +NEE,1989-08-17,4.0625 +NEE,1989-08-18,4.078125 +NEE,1989-08-21,3.96875 +NEE,1989-08-22,4.015625 +NEE,1989-08-23,4.0625 +NEE,1989-08-24,4.0625 +NEE,1989-08-25,4.03125 +NEE,1989-08-28,3.96875 +NEE,1989-08-29,3.9375 +NEE,1989-08-30,3.921875 +NEE,1989-08-31,3.9375 +NEE,1989-09-01,3.96875 +NEE,1989-09-05,3.9375 +NEE,1989-09-06,3.90625 +NEE,1989-09-07,3.890625 +NEE,1989-09-08,3.90625 +NEE,1989-09-11,3.90625 +NEE,1989-09-12,3.890625 +NEE,1989-09-13,3.90625 +NEE,1989-09-14,3.875 +NEE,1989-09-15,3.921875 +NEE,1989-09-18,3.96875 +NEE,1989-09-19,4.0 +NEE,1989-09-20,4.0 +NEE,1989-09-21,4.046875 +NEE,1989-09-22,4.03125 +NEE,1989-09-25,4.0 +NEE,1989-09-26,3.984375 +NEE,1989-09-27,3.96875 +NEE,1989-09-28,3.96875 +NEE,1989-09-29,3.953125 +NEE,1989-10-02,3.984375 +NEE,1989-10-03,4.0 +NEE,1989-10-04,4.0 +NEE,1989-10-05,4.0 +NEE,1989-10-06,3.984375 +NEE,1989-10-09,4.0 +NEE,1989-10-10,3.984375 +NEE,1989-10-11,4.0 +NEE,1989-10-12,4.015625 +NEE,1989-10-13,4.03125 +NEE,1989-10-16,4.09375 +NEE,1989-10-17,4.09375 +NEE,1989-10-18,4.078125 +NEE,1989-10-19,4.109375 +NEE,1989-10-20,4.09375 +NEE,1989-10-23,4.140625 +NEE,1989-10-24,4.109375 +NEE,1989-10-25,4.125 +NEE,1989-10-26,4.109375 +NEE,1989-10-27,4.125 +NEE,1989-10-30,4.125 +NEE,1989-10-31,4.171875 +NEE,1989-11-01,4.25 +NEE,1989-11-02,4.21875 +NEE,1989-11-03,4.203125 +NEE,1989-11-06,4.15625 +NEE,1989-11-07,4.203125 +NEE,1989-11-08,4.28125 +NEE,1989-11-09,4.28125 +NEE,1989-11-10,4.28125 +NEE,1989-11-13,4.3125 +NEE,1989-11-14,4.296875 +NEE,1989-11-15,4.3125 +NEE,1989-11-16,4.296875 +NEE,1989-11-17,4.25 +NEE,1989-11-20,4.203125 +NEE,1989-11-21,4.21875 +NEE,1989-11-22,4.25 +NEE,1989-11-24,4.234375 +NEE,1989-11-27,4.25 +NEE,1989-11-28,4.203125 +NEE,1989-11-29,4.203125 +NEE,1989-11-30,4.21875 +NEE,1989-12-01,4.234375 +NEE,1989-12-04,4.1875 +NEE,1989-12-05,4.203125 +NEE,1989-12-06,4.25 +NEE,1989-12-07,4.234375 +NEE,1989-12-08,4.25 +NEE,1989-12-11,4.234375 +NEE,1989-12-12,4.28125 +NEE,1989-12-13,4.3125 +NEE,1989-12-14,4.3125 +NEE,1989-12-15,4.375 +NEE,1989-12-18,4.4375 +NEE,1989-12-19,4.4375 +NEE,1989-12-20,4.46875 +NEE,1989-12-21,4.59375 +NEE,1989-12-22,4.5625 +NEE,1989-12-26,4.578125 +NEE,1989-12-27,4.578125 +NEE,1989-12-28,4.515625 +NEE,1989-12-29,4.546875 +NEE,1990-01-02,4.5625 +NEE,1990-01-03,4.5 +NEE,1990-01-04,4.390625 +NEE,1990-01-05,4.328125 +NEE,1990-01-08,4.25 +NEE,1990-01-09,4.203125 +NEE,1990-01-10,4.234375 +NEE,1990-01-11,4.265625 +NEE,1990-01-12,4.171875 +NEE,1990-01-15,4.203125 +NEE,1990-01-16,4.265625 +NEE,1990-01-17,4.28125 +NEE,1990-01-18,4.296875 +NEE,1990-01-19,4.296875 +NEE,1990-01-22,4.21875 +NEE,1990-01-23,4.25 +NEE,1990-01-24,4.234375 +NEE,1990-01-25,4.21875 +NEE,1990-01-26,4.234375 +NEE,1990-01-29,4.234375 +NEE,1990-01-30,4.203125 +NEE,1990-01-31,4.25 +NEE,1990-02-01,4.21875 +NEE,1990-02-02,4.21875 +NEE,1990-02-05,4.1875 +NEE,1990-02-06,4.21875 +NEE,1990-02-07,4.296875 +NEE,1990-02-08,4.21875 +NEE,1990-02-09,4.234375 +NEE,1990-02-12,4.21875 +NEE,1990-02-13,4.25 +NEE,1990-02-14,4.28125 +NEE,1990-02-15,4.25 +NEE,1990-02-16,4.265625 +NEE,1990-02-20,4.171875 +NEE,1990-02-21,4.1875 +NEE,1990-02-22,4.0625 +NEE,1990-02-23,4.0625 +NEE,1990-02-26,4.109375 +NEE,1990-02-27,4.078125 +NEE,1990-02-28,4.109375 +NEE,1990-03-01,4.140625 +NEE,1990-03-02,4.171875 +NEE,1990-03-05,4.125 +NEE,1990-03-06,4.140625 +NEE,1990-03-07,4.125 +NEE,1990-03-08,4.125 +NEE,1990-03-09,4.125 +NEE,1990-03-12,4.15625 +NEE,1990-03-13,4.125 +NEE,1990-03-14,4.15625 +NEE,1990-03-15,4.140625 +NEE,1990-03-16,4.125 +NEE,1990-03-19,4.109375 +NEE,1990-03-20,4.09375 +NEE,1990-03-21,4.046875 +NEE,1990-03-22,4.03125 +NEE,1990-03-23,4.03125 +NEE,1990-03-26,4.03125 +NEE,1990-03-27,4.03125 +NEE,1990-03-28,4.0625 +NEE,1990-03-29,4.03125 +NEE,1990-03-30,4.015625 +NEE,1990-04-02,4.0 +NEE,1990-04-03,4.015625 +NEE,1990-04-04,4.03125 +NEE,1990-04-05,3.984375 +NEE,1990-04-06,4.015625 +NEE,1990-04-09,4.015625 +NEE,1990-04-10,3.96875 +NEE,1990-04-11,4.03125 +NEE,1990-04-12,4.015625 +NEE,1990-04-16,4.0 +NEE,1990-04-17,4.0 +NEE,1990-04-18,3.96875 +NEE,1990-04-19,3.9375 +NEE,1990-04-20,3.84375 +NEE,1990-04-23,3.8125 +NEE,1990-04-24,3.84375 +NEE,1990-04-25,3.828125 +NEE,1990-04-26,3.796875 +NEE,1990-04-27,3.734375 +NEE,1990-04-30,3.71875 +NEE,1990-05-01,3.796875 +NEE,1990-05-02,3.8125 +NEE,1990-05-03,3.78125 +NEE,1990-05-04,3.765625 +NEE,1990-05-07,3.796875 +NEE,1990-05-08,3.90625 +NEE,1990-05-09,3.921875 +NEE,1990-05-10,3.9375 +NEE,1990-05-11,4.015625 +NEE,1990-05-14,4.046875 +NEE,1990-05-15,4.03125 +NEE,1990-05-16,4.046875 +NEE,1990-05-17,4.046875 +NEE,1990-05-18,4.03125 +NEE,1990-05-21,4.03125 +NEE,1990-05-22,4.03125 +NEE,1990-05-23,4.015625 +NEE,1990-05-24,3.90625 +NEE,1990-05-25,3.875 +NEE,1990-05-29,3.890625 +NEE,1990-05-30,3.90625 +NEE,1990-05-31,3.953125 +NEE,1990-06-01,3.953125 +NEE,1990-06-04,4.015625 +NEE,1990-06-05,4.015625 +NEE,1990-06-06,3.96875 +NEE,1990-06-07,3.984375 +NEE,1990-06-08,3.921875 +NEE,1990-06-11,3.96875 +NEE,1990-06-12,3.984375 +NEE,1990-06-13,3.953125 +NEE,1990-06-14,3.96875 +NEE,1990-06-15,3.96875 +NEE,1990-06-18,3.890625 +NEE,1990-06-19,3.890625 +NEE,1990-06-20,3.90625 +NEE,1990-06-21,3.90625 +NEE,1990-06-22,3.828125 +NEE,1990-06-25,3.796875 +NEE,1990-06-26,3.78125 +NEE,1990-06-27,3.8125 +NEE,1990-06-28,3.8125 +NEE,1990-06-29,3.828125 +NEE,1990-07-02,3.8125 +NEE,1990-07-03,3.8125 +NEE,1990-07-05,3.78125 +NEE,1990-07-06,3.75 +NEE,1990-07-09,3.734375 +NEE,1990-07-10,3.703125 +NEE,1990-07-11,3.6875 +NEE,1990-07-12,3.703125 +NEE,1990-07-13,3.71875 +NEE,1990-07-16,3.75 +NEE,1990-07-17,3.75 +NEE,1990-07-18,3.71875 +NEE,1990-07-19,3.71875 +NEE,1990-07-20,3.703125 +NEE,1990-07-23,3.703125 +NEE,1990-07-24,3.671875 +NEE,1990-07-25,3.703125 +NEE,1990-07-26,3.703125 +NEE,1990-07-27,3.734375 +NEE,1990-07-30,3.78125 +NEE,1990-07-31,3.828125 +NEE,1990-08-01,3.875 +NEE,1990-08-02,3.8125 +NEE,1990-08-03,3.75 +NEE,1990-08-06,3.71875 +NEE,1990-08-07,3.6875 +NEE,1990-08-08,3.703125 +NEE,1990-08-09,3.703125 +NEE,1990-08-10,3.671875 +NEE,1990-08-13,3.671875 +NEE,1990-08-14,3.6875 +NEE,1990-08-15,3.703125 +NEE,1990-08-16,3.671875 +NEE,1990-08-17,3.671875 +NEE,1990-08-20,3.671875 +NEE,1990-08-21,3.609375 +NEE,1990-08-22,3.5625 +NEE,1990-08-23,3.484375 +NEE,1990-08-24,3.46875 +NEE,1990-08-27,3.421875 +NEE,1990-08-28,3.4375 +NEE,1990-08-29,3.4375 +NEE,1990-08-30,3.390625 +NEE,1990-08-31,3.40625 +NEE,1990-09-04,3.40625 +NEE,1990-09-05,3.4375 +NEE,1990-09-06,3.421875 +NEE,1990-09-07,3.421875 +NEE,1990-09-10,3.390625 +NEE,1990-09-11,3.40625 +NEE,1990-09-12,3.375 +NEE,1990-09-13,3.3125 +NEE,1990-09-14,3.328125 +NEE,1990-09-17,3.359375 +NEE,1990-09-18,3.421875 +NEE,1990-09-19,3.4375 +NEE,1990-09-20,3.421875 +NEE,1990-09-21,3.453125 +NEE,1990-09-24,3.4375 +NEE,1990-09-25,3.453125 +NEE,1990-09-26,3.4375 +NEE,1990-09-27,3.4375 +NEE,1990-09-28,3.453125 +NEE,1990-10-01,3.609375 +NEE,1990-10-02,3.609375 +NEE,1990-10-03,3.546875 +NEE,1990-10-04,3.640625 +NEE,1990-10-05,3.65625 +NEE,1990-10-08,3.71875 +NEE,1990-10-09,3.609375 +NEE,1990-10-10,3.59375 +NEE,1990-10-11,3.546875 +NEE,1990-10-12,3.59375 +NEE,1990-10-15,3.625 +NEE,1990-10-16,3.609375 +NEE,1990-10-17,3.625 +NEE,1990-10-18,3.609375 +NEE,1990-10-19,3.578125 +NEE,1990-10-22,3.609375 +NEE,1990-10-23,3.59375 +NEE,1990-10-24,3.40625 +NEE,1990-10-25,3.421875 +NEE,1990-10-26,3.46875 +NEE,1990-10-29,3.484375 +NEE,1990-10-30,3.5 +NEE,1990-10-31,3.5 +NEE,1990-11-01,3.546875 +NEE,1990-11-02,3.59375 +NEE,1990-11-05,3.578125 +NEE,1990-11-06,3.546875 +NEE,1990-11-07,3.515625 +NEE,1990-11-08,3.5 +NEE,1990-11-09,3.5 +NEE,1990-11-12,3.53125 +NEE,1990-11-13,3.53125 +NEE,1990-11-14,3.46875 +NEE,1990-11-15,3.40625 +NEE,1990-11-16,3.421875 +NEE,1990-11-19,3.390625 +NEE,1990-11-20,3.40625 +NEE,1990-11-21,3.453125 +NEE,1990-11-23,3.4375 +NEE,1990-11-26,3.4375 +NEE,1990-11-27,3.421875 +NEE,1990-11-28,3.453125 +NEE,1990-11-29,3.453125 +NEE,1990-11-30,3.46875 +NEE,1990-12-03,3.46875 +NEE,1990-12-04,3.53125 +NEE,1990-12-05,3.59375 +NEE,1990-12-06,3.5625 +NEE,1990-12-07,3.5625 +NEE,1990-12-10,3.53125 +NEE,1990-12-11,3.5625 +NEE,1990-12-12,3.578125 +NEE,1990-12-13,3.640625 +NEE,1990-12-14,3.625 +NEE,1990-12-17,3.59375 +NEE,1990-12-18,3.59375 +NEE,1990-12-19,3.625 +NEE,1990-12-20,3.625 +NEE,1990-12-21,3.6875 +NEE,1990-12-24,3.65625 +NEE,1990-12-26,3.703125 +NEE,1990-12-27,3.6875 +NEE,1990-12-28,3.640625 +NEE,1990-12-31,3.625 +NEE,1991-01-02,3.640625 +NEE,1991-01-03,3.671875 +NEE,1991-01-04,3.65625 +NEE,1991-01-07,3.65625 +NEE,1991-01-08,3.609375 +NEE,1991-01-09,3.578125 +NEE,1991-01-10,3.59375 +NEE,1991-01-11,3.59375 +NEE,1991-01-14,3.53125 +NEE,1991-01-15,3.546875 +NEE,1991-01-16,3.515625 +NEE,1991-01-17,3.5625 +NEE,1991-01-18,3.59375 +NEE,1991-01-21,3.59375 +NEE,1991-01-22,3.59375 +NEE,1991-01-23,3.59375 +NEE,1991-01-24,3.625 +NEE,1991-01-25,3.609375 +NEE,1991-01-28,3.609375 +NEE,1991-01-29,3.59375 +NEE,1991-01-30,3.59375 +NEE,1991-01-31,3.59375 +NEE,1991-02-01,3.578125 +NEE,1991-02-04,3.609375 +NEE,1991-02-05,3.609375 +NEE,1991-02-06,3.625 +NEE,1991-02-07,3.671875 +NEE,1991-02-08,3.75 +NEE,1991-02-11,3.8125 +NEE,1991-02-12,3.875 +NEE,1991-02-13,3.890625 +NEE,1991-02-14,3.890625 +NEE,1991-02-15,3.90625 +NEE,1991-02-19,3.875 +NEE,1991-02-20,3.859375 +NEE,1991-02-21,3.84375 +NEE,1991-02-22,3.765625 +NEE,1991-02-25,3.734375 +NEE,1991-02-26,3.6875 +NEE,1991-02-27,3.6875 +NEE,1991-02-28,3.71875 +NEE,1991-03-01,3.75 +NEE,1991-03-04,3.71875 +NEE,1991-03-05,3.75 +NEE,1991-03-06,3.734375 +NEE,1991-03-07,3.671875 +NEE,1991-03-08,3.625 +NEE,1991-03-11,3.671875 +NEE,1991-03-12,3.703125 +NEE,1991-03-13,3.75 +NEE,1991-03-14,3.75 +NEE,1991-03-15,3.78125 +NEE,1991-03-18,3.71875 +NEE,1991-03-19,3.734375 +NEE,1991-03-20,3.765625 +NEE,1991-03-21,3.71875 +NEE,1991-03-22,3.734375 +NEE,1991-03-25,3.765625 +NEE,1991-03-26,3.78125 +NEE,1991-03-27,3.796875 +NEE,1991-03-28,3.78125 +NEE,1991-04-01,3.75 +NEE,1991-04-02,3.765625 +NEE,1991-04-03,3.78125 +NEE,1991-04-04,3.796875 +NEE,1991-04-05,3.8125 +NEE,1991-04-08,3.8125 +NEE,1991-04-09,3.75 +NEE,1991-04-10,3.734375 +NEE,1991-04-11,3.8125 +NEE,1991-04-12,3.8125 +NEE,1991-04-15,3.78125 +NEE,1991-04-16,3.828125 +NEE,1991-04-17,3.796875 +NEE,1991-04-18,3.75 +NEE,1991-04-19,3.734375 +NEE,1991-04-22,3.75 +NEE,1991-04-23,3.75 +NEE,1991-04-24,3.75 +NEE,1991-04-25,3.75 +NEE,1991-04-26,3.734375 +NEE,1991-04-29,3.734375 +NEE,1991-04-30,3.78125 +NEE,1991-05-01,3.84375 +NEE,1991-05-02,3.8125 +NEE,1991-05-03,3.796875 +NEE,1991-05-06,3.734375 +NEE,1991-05-07,3.765625 +NEE,1991-05-08,3.796875 +NEE,1991-05-09,3.859375 +NEE,1991-05-10,3.828125 +NEE,1991-05-13,3.84375 +NEE,1991-05-14,3.828125 +NEE,1991-05-15,3.84375 +NEE,1991-05-16,3.90625 +NEE,1991-05-17,3.9375 +NEE,1991-05-20,3.953125 +NEE,1991-05-21,3.96875 +NEE,1991-05-22,3.96875 +NEE,1991-05-23,3.9375 +NEE,1991-05-24,3.828125 +NEE,1991-05-28,3.8125 +NEE,1991-05-29,3.8125 +NEE,1991-05-30,3.828125 +NEE,1991-05-31,3.8125 +NEE,1991-06-03,3.796875 +NEE,1991-06-04,3.8125 +NEE,1991-06-05,3.796875 +NEE,1991-06-06,3.78125 +NEE,1991-06-07,3.75 +NEE,1991-06-10,3.78125 +NEE,1991-06-11,3.75 +NEE,1991-06-12,3.765625 +NEE,1991-06-13,3.765625 +NEE,1991-06-14,3.765625 +NEE,1991-06-17,3.765625 +NEE,1991-06-18,3.75 +NEE,1991-06-19,3.734375 +NEE,1991-06-20,3.75 +NEE,1991-06-21,3.765625 +NEE,1991-06-24,3.75 +NEE,1991-06-25,3.765625 +NEE,1991-06-26,3.75 +NEE,1991-06-27,3.796875 +NEE,1991-06-28,3.796875 +NEE,1991-07-01,3.84375 +NEE,1991-07-02,3.84375 +NEE,1991-07-03,3.8125 +NEE,1991-07-05,3.828125 +NEE,1991-07-08,3.796875 +NEE,1991-07-09,3.796875 +NEE,1991-07-10,3.75 +NEE,1991-07-11,3.78125 +NEE,1991-07-12,3.828125 +NEE,1991-07-15,3.828125 +NEE,1991-07-16,3.828125 +NEE,1991-07-17,3.84375 +NEE,1991-07-18,3.828125 +NEE,1991-07-19,3.796875 +NEE,1991-07-22,3.84375 +NEE,1991-07-23,3.859375 +NEE,1991-07-24,3.84375 +NEE,1991-07-25,3.875 +NEE,1991-07-26,3.90625 +NEE,1991-07-29,3.953125 +NEE,1991-07-30,3.984375 +NEE,1991-07-31,3.984375 +NEE,1991-08-01,3.984375 +NEE,1991-08-02,4.0 +NEE,1991-08-05,3.984375 +NEE,1991-08-06,4.0625 +NEE,1991-08-07,4.078125 +NEE,1991-08-08,4.09375 +NEE,1991-08-09,4.09375 +NEE,1991-08-12,4.125 +NEE,1991-08-13,4.109375 +NEE,1991-08-14,4.125 +NEE,1991-08-15,4.140625 +NEE,1991-08-16,4.125 +NEE,1991-08-19,4.09375 +NEE,1991-08-20,4.140625 +NEE,1991-08-21,4.203125 +NEE,1991-08-22,4.203125 +NEE,1991-08-23,4.203125 +NEE,1991-08-26,4.125 +NEE,1991-08-27,4.09375 +NEE,1991-08-28,4.109375 +NEE,1991-08-29,4.09375 +NEE,1991-08-30,4.09375 +NEE,1991-09-03,4.109375 +NEE,1991-09-04,4.09375 +NEE,1991-09-05,4.125 +NEE,1991-09-06,4.125 +NEE,1991-09-09,4.109375 +NEE,1991-09-10,4.109375 +NEE,1991-09-11,4.09375 +NEE,1991-09-12,4.09375 +NEE,1991-09-13,4.09375 +NEE,1991-09-16,4.09375 +NEE,1991-09-17,4.0625 +NEE,1991-09-18,4.0625 +NEE,1991-09-19,4.0625 +NEE,1991-09-20,4.0625 +NEE,1991-09-23,4.046875 +NEE,1991-09-24,4.09375 +NEE,1991-09-25,4.109375 +NEE,1991-09-26,4.125 +NEE,1991-09-27,4.15625 +NEE,1991-09-30,4.203125 +NEE,1991-10-01,4.203125 +NEE,1991-10-02,4.21875 +NEE,1991-10-03,4.21875 +NEE,1991-10-04,4.15625 +NEE,1991-10-07,4.140625 +NEE,1991-10-08,4.203125 +NEE,1991-10-09,4.140625 +NEE,1991-10-10,4.125 +NEE,1991-10-11,4.15625 +NEE,1991-10-14,4.203125 +NEE,1991-10-15,4.21875 +NEE,1991-10-16,4.203125 +NEE,1991-10-17,4.21875 +NEE,1991-10-18,4.21875 +NEE,1991-10-21,4.1875 +NEE,1991-10-22,4.1875 +NEE,1991-10-23,4.203125 +NEE,1991-10-24,4.203125 +NEE,1991-10-25,4.265625 +NEE,1991-10-28,4.296875 +NEE,1991-10-29,4.328125 +NEE,1991-10-30,4.3125 +NEE,1991-10-31,4.328125 +NEE,1991-11-01,4.328125 +NEE,1991-11-04,4.328125 +NEE,1991-11-05,4.3125 +NEE,1991-11-06,4.34375 +NEE,1991-11-07,4.375 +NEE,1991-11-08,4.328125 +NEE,1991-11-11,4.3125 +NEE,1991-11-12,4.359375 +NEE,1991-11-13,4.359375 +NEE,1991-11-14,4.359375 +NEE,1991-11-15,4.328125 +NEE,1991-11-18,4.390625 +NEE,1991-11-19,4.34375 +NEE,1991-11-20,4.359375 +NEE,1991-11-21,4.34375 +NEE,1991-11-22,4.359375 +NEE,1991-11-25,4.34375 +NEE,1991-11-26,4.375 +NEE,1991-11-27,4.34375 +NEE,1991-11-29,4.328125 +NEE,1991-12-02,4.359375 +NEE,1991-12-03,4.34375 +NEE,1991-12-04,4.359375 +NEE,1991-12-05,4.328125 +NEE,1991-12-06,4.34375 +NEE,1991-12-09,4.390625 +NEE,1991-12-10,4.4375 +NEE,1991-12-11,4.40625 +NEE,1991-12-12,4.40625 +NEE,1991-12-13,4.40625 +NEE,1991-12-16,4.375 +NEE,1991-12-17,4.34375 +NEE,1991-12-18,4.34375 +NEE,1991-12-19,4.359375 +NEE,1991-12-20,4.546875 +NEE,1991-12-23,4.59375 +NEE,1991-12-24,4.5625 +NEE,1991-12-26,4.65625 +NEE,1991-12-27,4.59375 +NEE,1991-12-30,4.59375 +NEE,1991-12-31,4.625 +NEE,1992-01-02,4.5625 +NEE,1992-01-03,4.578125 +NEE,1992-01-06,4.53125 +NEE,1992-01-07,4.546875 +NEE,1992-01-08,4.484375 +NEE,1992-01-09,4.484375 +NEE,1992-01-10,4.390625 +NEE,1992-01-13,4.359375 +NEE,1992-01-14,4.40625 +NEE,1992-01-15,4.34375 +NEE,1992-01-16,4.34375 +NEE,1992-01-17,4.28125 +NEE,1992-01-20,4.3125 +NEE,1992-01-21,4.328125 +NEE,1992-01-22,4.375 +NEE,1992-01-23,4.328125 +NEE,1992-01-24,4.359375 +NEE,1992-01-27,4.34375 +NEE,1992-01-28,4.359375 +NEE,1992-01-29,4.3125 +NEE,1992-01-30,4.34375 +NEE,1992-01-31,4.296875 +NEE,1992-02-03,4.28125 +NEE,1992-02-04,4.328125 +NEE,1992-02-05,4.28125 +NEE,1992-02-06,4.265625 +NEE,1992-02-07,4.25 +NEE,1992-02-10,4.328125 +NEE,1992-02-11,4.375 +NEE,1992-02-12,4.359375 +NEE,1992-02-13,4.296875 +NEE,1992-02-14,4.296875 +NEE,1992-02-18,4.265625 +NEE,1992-02-19,4.28125 +NEE,1992-02-20,4.265625 +NEE,1992-02-21,4.265625 +NEE,1992-02-24,4.15625 +NEE,1992-02-25,4.171875 +NEE,1992-02-26,4.265625 +NEE,1992-02-27,4.25 +NEE,1992-02-28,4.21875 +NEE,1992-03-02,4.171875 +NEE,1992-03-03,4.15625 +NEE,1992-03-04,4.125 +NEE,1992-03-05,4.140625 +NEE,1992-03-06,4.140625 +NEE,1992-03-09,4.171875 +NEE,1992-03-10,4.171875 +NEE,1992-03-11,4.171875 +NEE,1992-03-12,4.171875 +NEE,1992-03-13,4.171875 +NEE,1992-03-16,4.171875 +NEE,1992-03-17,4.171875 +NEE,1992-03-18,4.171875 +NEE,1992-03-19,4.15625 +NEE,1992-03-20,4.15625 +NEE,1992-03-23,4.140625 +NEE,1992-03-24,4.15625 +NEE,1992-03-25,4.15625 +NEE,1992-03-26,4.1875 +NEE,1992-03-27,4.171875 +NEE,1992-03-30,4.15625 +NEE,1992-03-31,4.171875 +NEE,1992-04-01,4.15625 +NEE,1992-04-02,4.125 +NEE,1992-04-03,4.171875 +NEE,1992-04-06,4.1875 +NEE,1992-04-07,4.140625 +NEE,1992-04-08,4.109375 +NEE,1992-04-09,4.15625 +NEE,1992-04-10,4.171875 +NEE,1992-04-13,4.1875 +NEE,1992-04-14,4.21875 +NEE,1992-04-15,4.265625 +NEE,1992-04-16,4.296875 +NEE,1992-04-20,4.3125 +NEE,1992-04-21,4.328125 +NEE,1992-04-22,4.3125 +NEE,1992-04-23,4.3125 +NEE,1992-04-24,4.34375 +NEE,1992-04-27,4.34375 +NEE,1992-04-28,4.34375 +NEE,1992-04-29,4.34375 +NEE,1992-04-30,4.34375 +NEE,1992-05-01,4.34375 +NEE,1992-05-04,4.40625 +NEE,1992-05-05,4.453125 +NEE,1992-05-06,4.421875 +NEE,1992-05-07,4.421875 +NEE,1992-05-08,4.421875 +NEE,1992-05-11,4.453125 +NEE,1992-05-12,4.453125 +NEE,1992-05-13,4.453125 +NEE,1992-05-14,4.4375 +NEE,1992-05-15,4.4375 +NEE,1992-05-18,4.4375 +NEE,1992-05-19,4.4375 +NEE,1992-05-20,4.4375 +NEE,1992-05-21,4.4375 +NEE,1992-05-22,4.3125 +NEE,1992-05-26,4.296875 +NEE,1992-05-27,4.3125 +NEE,1992-05-28,4.375 +NEE,1992-05-29,4.359375 +NEE,1992-06-01,4.375 +NEE,1992-06-02,4.359375 +NEE,1992-06-03,4.359375 +NEE,1992-06-04,4.328125 +NEE,1992-06-05,4.375 +NEE,1992-06-08,4.375 +NEE,1992-06-09,4.359375 +NEE,1992-06-10,4.328125 +NEE,1992-06-11,4.328125 +NEE,1992-06-12,4.328125 +NEE,1992-06-15,4.328125 +NEE,1992-06-16,4.3125 +NEE,1992-06-17,4.265625 +NEE,1992-06-18,4.265625 +NEE,1992-06-19,4.3125 +NEE,1992-06-22,4.359375 +NEE,1992-06-23,4.34375 +NEE,1992-06-24,4.359375 +NEE,1992-06-25,4.359375 +NEE,1992-06-26,4.359375 +NEE,1992-06-29,4.375 +NEE,1992-06-30,4.359375 +NEE,1992-07-01,4.390625 +NEE,1992-07-02,4.421875 +NEE,1992-07-06,4.4375 +NEE,1992-07-07,4.46875 +NEE,1992-07-08,4.515625 +NEE,1992-07-09,4.5625 +NEE,1992-07-10,4.578125 +NEE,1992-07-13,4.5625 +NEE,1992-07-14,4.59375 +NEE,1992-07-15,4.625 +NEE,1992-07-16,4.609375 +NEE,1992-07-17,4.609375 +NEE,1992-07-20,4.59375 +NEE,1992-07-21,4.609375 +NEE,1992-07-22,4.59375 +NEE,1992-07-23,4.625 +NEE,1992-07-24,4.640625 +NEE,1992-07-27,4.625 +NEE,1992-07-28,4.65625 +NEE,1992-07-29,4.671875 +NEE,1992-07-30,4.703125 +NEE,1992-07-31,4.75 +NEE,1992-08-03,4.78125 +NEE,1992-08-04,4.765625 +NEE,1992-08-05,4.734375 +NEE,1992-08-06,4.71875 +NEE,1992-08-07,4.734375 +NEE,1992-08-10,4.734375 +NEE,1992-08-11,4.71875 +NEE,1992-08-12,4.71875 +NEE,1992-08-13,4.71875 +NEE,1992-08-14,4.71875 +NEE,1992-08-17,4.6875 +NEE,1992-08-18,4.71875 +NEE,1992-08-19,4.734375 +NEE,1992-08-20,4.75 +NEE,1992-08-21,4.765625 +NEE,1992-08-24,4.59375 +NEE,1992-08-25,4.59375 +NEE,1992-08-26,4.578125 +NEE,1992-08-27,4.5625 +NEE,1992-08-28,4.484375 +NEE,1992-08-31,4.5 +NEE,1992-09-01,4.5 +NEE,1992-09-02,4.5 +NEE,1992-09-03,4.46875 +NEE,1992-09-04,4.546875 +NEE,1992-09-08,4.5 +NEE,1992-09-09,4.453125 +NEE,1992-09-10,4.453125 +NEE,1992-09-11,4.484375 +NEE,1992-09-14,4.453125 +NEE,1992-09-15,4.4375 +NEE,1992-09-16,4.4375 +NEE,1992-09-17,4.484375 +NEE,1992-09-18,4.53125 +NEE,1992-09-21,4.53125 +NEE,1992-09-22,4.46875 +NEE,1992-09-23,4.53125 +NEE,1992-09-24,4.53125 +NEE,1992-09-25,4.515625 +NEE,1992-09-28,4.53125 +NEE,1992-09-29,4.546875 +NEE,1992-09-30,4.546875 +NEE,1992-10-01,4.546875 +NEE,1992-10-02,4.5 +NEE,1992-10-05,4.453125 +NEE,1992-10-06,4.453125 +NEE,1992-10-07,4.40625 +NEE,1992-10-08,4.46875 +NEE,1992-10-09,4.46875 +NEE,1992-10-12,4.46875 +NEE,1992-10-13,4.46875 +NEE,1992-10-14,4.484375 +NEE,1992-10-15,4.515625 +NEE,1992-10-16,4.5 +NEE,1992-10-19,4.515625 +NEE,1992-10-20,4.515625 +NEE,1992-10-21,4.46875 +NEE,1992-10-22,4.484375 +NEE,1992-10-23,4.484375 +NEE,1992-10-26,4.46875 +NEE,1992-10-27,4.515625 +NEE,1992-10-28,4.5625 +NEE,1992-10-29,4.578125 +NEE,1992-10-30,4.5625 +NEE,1992-11-02,4.5625 +NEE,1992-11-03,4.5 +NEE,1992-11-04,4.484375 +NEE,1992-11-05,4.453125 +NEE,1992-11-06,4.453125 +NEE,1992-11-09,4.46875 +NEE,1992-11-10,4.421875 +NEE,1992-11-11,4.4375 +NEE,1992-11-12,4.453125 +NEE,1992-11-13,4.453125 +NEE,1992-11-16,4.46875 +NEE,1992-11-17,4.46875 +NEE,1992-11-18,4.53125 +NEE,1992-11-19,4.515625 +NEE,1992-11-20,4.40625 +NEE,1992-11-23,4.390625 +NEE,1992-11-24,4.375 +NEE,1992-11-25,4.34375 +NEE,1992-11-27,4.375 +NEE,1992-11-30,4.375 +NEE,1992-12-01,4.359375 +NEE,1992-12-02,4.359375 +NEE,1992-12-03,4.359375 +NEE,1992-12-04,4.359375 +NEE,1992-12-07,4.375 +NEE,1992-12-08,4.40625 +NEE,1992-12-09,4.4375 +NEE,1992-12-10,4.484375 +NEE,1992-12-11,4.46875 +NEE,1992-12-14,4.421875 +NEE,1992-12-15,4.453125 +NEE,1992-12-16,4.484375 +NEE,1992-12-17,4.5 +NEE,1992-12-18,4.546875 +NEE,1992-12-21,4.59375 +NEE,1992-12-22,4.609375 +NEE,1992-12-23,4.640625 +NEE,1992-12-24,4.609375 +NEE,1992-12-28,4.59375 +NEE,1992-12-29,4.59375 +NEE,1992-12-30,4.609375 +NEE,1992-12-31,4.53125 +NEE,1993-01-04,4.53125 +NEE,1993-01-05,4.546875 +NEE,1993-01-06,4.578125 +NEE,1993-01-07,4.5625 +NEE,1993-01-08,4.53125 +NEE,1993-01-11,4.546875 +NEE,1993-01-12,4.578125 +NEE,1993-01-13,4.578125 +NEE,1993-01-14,4.578125 +NEE,1993-01-15,4.625 +NEE,1993-01-18,4.609375 +NEE,1993-01-19,4.609375 +NEE,1993-01-20,4.625 +NEE,1993-01-21,4.640625 +NEE,1993-01-22,4.609375 +NEE,1993-01-25,4.625 +NEE,1993-01-26,4.5625 +NEE,1993-01-27,4.578125 +NEE,1993-01-28,4.640625 +NEE,1993-01-29,4.671875 +NEE,1993-02-01,4.6875 +NEE,1993-02-02,4.703125 +NEE,1993-02-03,4.78125 +NEE,1993-02-04,4.796875 +NEE,1993-02-05,4.75 +NEE,1993-02-08,4.765625 +NEE,1993-02-09,4.78125 +NEE,1993-02-10,4.78125 +NEE,1993-02-11,4.765625 +NEE,1993-02-12,4.796875 +NEE,1993-02-16,4.796875 +NEE,1993-02-17,4.8125 +NEE,1993-02-18,4.78125 +NEE,1993-02-19,4.8125 +NEE,1993-02-22,4.921875 +NEE,1993-02-23,4.90625 +NEE,1993-02-24,4.9375 +NEE,1993-02-25,4.953125 +NEE,1993-02-26,4.84375 +NEE,1993-03-01,4.796875 +NEE,1993-03-02,4.796875 +NEE,1993-03-03,4.78125 +NEE,1993-03-04,4.859375 +NEE,1993-03-05,4.78125 +NEE,1993-03-08,4.84375 +NEE,1993-03-09,4.84375 +NEE,1993-03-10,4.828125 +NEE,1993-03-11,4.8125 +NEE,1993-03-12,4.765625 +NEE,1993-03-15,4.6875 +NEE,1993-03-16,4.734375 +NEE,1993-03-17,4.703125 +NEE,1993-03-18,4.734375 +NEE,1993-03-19,4.703125 +NEE,1993-03-22,4.734375 +NEE,1993-03-23,4.703125 +NEE,1993-03-24,4.703125 +NEE,1993-03-25,4.6875 +NEE,1993-03-26,4.625 +NEE,1993-03-29,4.640625 +NEE,1993-03-30,4.640625 +NEE,1993-03-31,4.625 +NEE,1993-04-01,4.625 +NEE,1993-04-02,4.578125 +NEE,1993-04-05,4.625 +NEE,1993-04-06,4.625 +NEE,1993-04-07,4.625 +NEE,1993-04-08,4.640625 +NEE,1993-04-12,4.6875 +NEE,1993-04-13,4.734375 +NEE,1993-04-14,4.75 +NEE,1993-04-15,4.75 +NEE,1993-04-16,4.78125 +NEE,1993-04-19,4.671875 +NEE,1993-04-20,4.6875 +NEE,1993-04-21,4.703125 +NEE,1993-04-22,4.6875 +NEE,1993-04-23,4.65625 +NEE,1993-04-26,4.671875 +NEE,1993-04-27,4.671875 +NEE,1993-04-28,4.6875 +NEE,1993-04-29,4.703125 +NEE,1993-04-30,4.671875 +NEE,1993-05-03,4.6875 +NEE,1993-05-04,4.75 +NEE,1993-05-05,4.78125 +NEE,1993-05-06,4.78125 +NEE,1993-05-07,4.765625 +NEE,1993-05-10,4.765625 +NEE,1993-05-11,4.796875 +NEE,1993-05-12,4.828125 +NEE,1993-05-13,4.765625 +NEE,1993-05-14,4.75 +NEE,1993-05-17,4.734375 +NEE,1993-05-18,4.6875 +NEE,1993-05-19,4.71875 +NEE,1993-05-20,4.671875 +NEE,1993-05-21,4.671875 +NEE,1993-05-24,4.59375 +NEE,1993-05-25,4.625 +NEE,1993-05-26,4.71875 +NEE,1993-05-27,4.71875 +NEE,1993-05-28,4.6875 +NEE,1993-06-01,4.734375 +NEE,1993-06-02,4.71875 +NEE,1993-06-03,4.703125 +NEE,1993-06-04,4.671875 +NEE,1993-06-07,4.6875 +NEE,1993-06-08,4.640625 +NEE,1993-06-09,4.671875 +NEE,1993-06-10,4.65625 +NEE,1993-06-11,4.671875 +NEE,1993-06-14,4.65625 +NEE,1993-06-15,4.671875 +NEE,1993-06-16,4.703125 +NEE,1993-06-17,4.71875 +NEE,1993-06-18,4.6875 +NEE,1993-06-21,4.71875 +NEE,1993-06-22,4.71875 +NEE,1993-06-23,4.71875 +NEE,1993-06-24,4.734375 +NEE,1993-06-25,4.71875 +NEE,1993-06-28,4.734375 +NEE,1993-06-29,4.75 +NEE,1993-06-30,4.765625 +NEE,1993-07-01,4.765625 +NEE,1993-07-02,4.75 +NEE,1993-07-06,4.765625 +NEE,1993-07-07,4.703125 +NEE,1993-07-08,4.75 +NEE,1993-07-09,4.78125 +NEE,1993-07-12,4.78125 +NEE,1993-07-13,4.78125 +NEE,1993-07-14,4.8125 +NEE,1993-07-15,4.796875 +NEE,1993-07-16,4.8125 +NEE,1993-07-19,4.828125 +NEE,1993-07-20,4.84375 +NEE,1993-07-21,4.859375 +NEE,1993-07-22,4.859375 +NEE,1993-07-23,4.859375 +NEE,1993-07-26,4.859375 +NEE,1993-07-27,4.875 +NEE,1993-07-28,4.875 +NEE,1993-07-29,4.90625 +NEE,1993-07-30,4.890625 +NEE,1993-08-02,4.90625 +NEE,1993-08-03,4.921875 +NEE,1993-08-04,4.9375 +NEE,1993-08-05,4.953125 +NEE,1993-08-06,4.90625 +NEE,1993-08-09,4.9375 +NEE,1993-08-10,4.953125 +NEE,1993-08-11,4.953125 +NEE,1993-08-12,4.90625 +NEE,1993-08-13,4.9375 +NEE,1993-08-16,4.953125 +NEE,1993-08-17,5.0 +NEE,1993-08-18,4.96875 +NEE,1993-08-19,4.984375 +NEE,1993-08-20,4.953125 +NEE,1993-08-23,4.8125 +NEE,1993-08-24,4.84375 +NEE,1993-08-25,4.859375 +NEE,1993-08-26,4.875 +NEE,1993-08-27,4.875 +NEE,1993-08-30,4.90625 +NEE,1993-08-31,4.921875 +NEE,1993-09-01,4.9375 +NEE,1993-09-02,4.9375 +NEE,1993-09-03,4.9375 +NEE,1993-09-07,4.96875 +NEE,1993-09-08,4.984375 +NEE,1993-09-09,5.0 +NEE,1993-09-10,5.046875 +NEE,1993-09-13,5.09375 +NEE,1993-09-14,5.078125 +NEE,1993-09-15,5.109375 +NEE,1993-09-16,5.046875 +NEE,1993-09-17,5.09375 +NEE,1993-09-20,5.078125 +NEE,1993-09-21,5.03125 +NEE,1993-09-22,5.046875 +NEE,1993-09-23,5.0625 +NEE,1993-09-24,5.046875 +NEE,1993-09-27,5.09375 +NEE,1993-09-28,5.078125 +NEE,1993-09-29,5.0 +NEE,1993-09-30,4.921875 +NEE,1993-10-01,4.96875 +NEE,1993-10-04,4.984375 +NEE,1993-10-05,4.984375 +NEE,1993-10-06,4.96875 +NEE,1993-10-07,4.921875 +NEE,1993-10-08,4.9375 +NEE,1993-10-11,4.9375 +NEE,1993-10-12,4.921875 +NEE,1993-10-13,4.921875 +NEE,1993-10-14,4.9375 +NEE,1993-10-15,4.953125 +NEE,1993-10-18,4.953125 +NEE,1993-10-19,4.984375 +NEE,1993-10-20,4.953125 +NEE,1993-10-21,4.953125 +NEE,1993-10-22,4.953125 +NEE,1993-10-25,4.953125 +NEE,1993-10-26,4.96875 +NEE,1993-10-27,4.96875 +NEE,1993-10-28,4.984375 +NEE,1993-10-29,4.9375 +NEE,1993-11-01,4.96875 +NEE,1993-11-02,4.859375 +NEE,1993-11-03,4.671875 +NEE,1993-11-04,4.640625 +NEE,1993-11-05,4.6875 +NEE,1993-11-08,4.71875 +NEE,1993-11-09,4.6875 +NEE,1993-11-10,4.640625 +NEE,1993-11-11,4.640625 +NEE,1993-11-12,4.65625 +NEE,1993-11-15,4.609375 +NEE,1993-11-16,4.734375 +NEE,1993-11-17,4.6875 +NEE,1993-11-18,4.640625 +NEE,1993-11-19,4.515625 +NEE,1993-11-22,4.484375 +NEE,1993-11-23,4.546875 +NEE,1993-11-24,4.5625 +NEE,1993-11-26,4.578125 +NEE,1993-11-29,4.609375 +NEE,1993-11-30,4.640625 +NEE,1993-12-01,4.625 +NEE,1993-12-02,4.640625 +NEE,1993-12-03,4.671875 +NEE,1993-12-06,4.75 +NEE,1993-12-07,4.71875 +NEE,1993-12-08,4.75 +NEE,1993-12-09,4.703125 +NEE,1993-12-10,4.734375 +NEE,1993-12-13,4.765625 +NEE,1993-12-14,4.78125 +NEE,1993-12-15,4.765625 +NEE,1993-12-16,4.78125 +NEE,1993-12-17,4.828125 +NEE,1993-12-20,4.859375 +NEE,1993-12-21,4.875 +NEE,1993-12-22,4.90625 +NEE,1993-12-23,4.9375 +NEE,1993-12-27,4.984375 +NEE,1993-12-28,4.953125 +NEE,1993-12-29,4.9375 +NEE,1993-12-30,4.90625 +NEE,1993-12-31,4.890625 +NEE,1994-01-03,4.828125 +NEE,1994-01-04,4.796875 +NEE,1994-01-05,4.734375 +NEE,1994-01-06,4.640625 +NEE,1994-01-07,4.6875 +NEE,1994-01-10,4.6875 +NEE,1994-01-11,4.6875 +NEE,1994-01-12,4.640625 +NEE,1994-01-13,4.5625 +NEE,1994-01-14,4.625 +NEE,1994-01-17,4.5625 +NEE,1994-01-18,4.578125 +NEE,1994-01-19,4.546875 +NEE,1994-01-20,4.53125 +NEE,1994-01-21,4.53125 +NEE,1994-01-24,4.453125 +NEE,1994-01-25,4.453125 +NEE,1994-01-26,4.53125 +NEE,1994-01-27,4.625 +NEE,1994-01-28,4.59375 +NEE,1994-01-31,4.609375 +NEE,1994-02-01,4.53125 +NEE,1994-02-02,4.515625 +NEE,1994-02-03,4.53125 +NEE,1994-02-04,4.453125 +NEE,1994-02-07,4.40625 +NEE,1994-02-08,4.375 +NEE,1994-02-09,4.453125 +NEE,1994-02-10,4.34375 +NEE,1994-02-11,4.328125 +NEE,1994-02-14,4.359375 +NEE,1994-02-15,4.375 +NEE,1994-02-16,4.3125 +NEE,1994-02-17,4.296875 +NEE,1994-02-18,4.15625 +NEE,1994-02-22,4.203125 +NEE,1994-02-23,4.1875 +NEE,1994-02-24,4.140625 +NEE,1994-02-25,4.1875 +NEE,1994-02-28,4.234375 +NEE,1994-03-01,4.234375 +NEE,1994-03-02,4.265625 +NEE,1994-03-03,4.296875 +NEE,1994-03-04,4.328125 +NEE,1994-03-07,4.390625 +NEE,1994-03-08,4.375 +NEE,1994-03-09,4.359375 +NEE,1994-03-10,4.375 +NEE,1994-03-11,4.390625 +NEE,1994-03-14,4.390625 +NEE,1994-03-15,4.34375 +NEE,1994-03-16,4.375 +NEE,1994-03-17,4.34375 +NEE,1994-03-18,4.34375 +NEE,1994-03-21,4.3125 +NEE,1994-03-22,4.390625 +NEE,1994-03-23,4.328125 +NEE,1994-03-24,4.28125 +NEE,1994-03-25,4.21875 +NEE,1994-03-28,4.265625 +NEE,1994-03-29,4.21875 +NEE,1994-03-30,4.140625 +NEE,1994-03-31,4.140625 +NEE,1994-04-04,4.09375 +NEE,1994-04-05,4.15625 +NEE,1994-04-06,4.15625 +NEE,1994-04-07,4.15625 +NEE,1994-04-08,4.109375 +NEE,1994-04-11,4.140625 +NEE,1994-04-12,4.140625 +NEE,1994-04-13,4.140625 +NEE,1994-04-14,4.15625 +NEE,1994-04-15,4.203125 +NEE,1994-04-18,4.171875 +NEE,1994-04-19,4.171875 +NEE,1994-04-20,4.34375 +NEE,1994-04-21,4.421875 +NEE,1994-04-22,4.328125 +NEE,1994-04-25,4.40625 +NEE,1994-04-26,4.390625 +NEE,1994-04-28,4.3125 +NEE,1994-04-29,4.421875 +NEE,1994-05-02,4.40625 +NEE,1994-05-03,4.34375 +NEE,1994-05-04,4.234375 +NEE,1994-05-05,3.96875 +NEE,1994-05-06,3.984375 +NEE,1994-05-09,3.4375 +NEE,1994-05-10,3.640625 +NEE,1994-05-11,3.578125 +NEE,1994-05-12,3.609375 +NEE,1994-05-13,3.6875 +NEE,1994-05-16,3.6875 +NEE,1994-05-17,3.71875 +NEE,1994-05-18,3.765625 +NEE,1994-05-19,3.8125 +NEE,1994-05-20,3.84375 +NEE,1994-05-23,3.75 +NEE,1994-05-24,3.78125 +NEE,1994-05-25,3.796875 +NEE,1994-05-26,3.84375 +NEE,1994-05-27,3.921875 +NEE,1994-05-31,3.96875 +NEE,1994-06-01,3.96875 +NEE,1994-06-02,3.890625 +NEE,1994-06-03,3.859375 +NEE,1994-06-06,3.890625 +NEE,1994-06-07,3.890625 +NEE,1994-06-08,3.890625 +NEE,1994-06-09,3.890625 +NEE,1994-06-10,3.890625 +NEE,1994-06-13,3.90625 +NEE,1994-06-14,3.875 +NEE,1994-06-15,3.875 +NEE,1994-06-16,3.890625 +NEE,1994-06-17,3.796875 +NEE,1994-06-20,3.78125 +NEE,1994-06-21,3.796875 +NEE,1994-06-22,3.796875 +NEE,1994-06-23,3.734375 +NEE,1994-06-24,3.640625 +NEE,1994-06-27,3.65625 +NEE,1994-06-28,3.703125 +NEE,1994-06-29,3.75 +NEE,1994-06-30,3.71875 +NEE,1994-07-01,3.78125 +NEE,1994-07-05,3.796875 +NEE,1994-07-06,3.796875 +NEE,1994-07-07,3.859375 +NEE,1994-07-08,3.828125 +NEE,1994-07-11,3.8125 +NEE,1994-07-12,3.8125 +NEE,1994-07-13,3.828125 +NEE,1994-07-14,3.859375 +NEE,1994-07-15,3.859375 +NEE,1994-07-18,3.796875 +NEE,1994-07-19,3.828125 +NEE,1994-07-20,3.828125 +NEE,1994-07-21,3.8125 +NEE,1994-07-22,3.828125 +NEE,1994-07-25,3.859375 +NEE,1994-07-26,3.828125 +NEE,1994-07-27,3.828125 +NEE,1994-07-28,3.875 +NEE,1994-07-29,3.953125 +NEE,1994-08-01,4.015625 +NEE,1994-08-02,3.984375 +NEE,1994-08-03,3.96875 +NEE,1994-08-04,3.984375 +NEE,1994-08-05,3.953125 +NEE,1994-08-08,3.96875 +NEE,1994-08-09,3.984375 +NEE,1994-08-10,4.0 +NEE,1994-08-11,3.984375 +NEE,1994-08-12,3.984375 +NEE,1994-08-15,3.96875 +NEE,1994-08-16,4.015625 +NEE,1994-08-17,3.9375 +NEE,1994-08-18,3.953125 +NEE,1994-08-19,3.96875 +NEE,1994-08-22,3.859375 +NEE,1994-08-23,3.875 +NEE,1994-08-24,3.90625 +NEE,1994-08-25,3.9375 +NEE,1994-08-26,3.96875 +NEE,1994-08-29,4.0 +NEE,1994-08-30,3.9375 +NEE,1994-08-31,3.921875 +NEE,1994-09-01,3.859375 +NEE,1994-09-02,3.8125 +NEE,1994-09-06,3.78125 +NEE,1994-09-07,3.796875 +NEE,1994-09-08,3.8125 +NEE,1994-09-09,3.75 +NEE,1994-09-12,3.734375 +NEE,1994-09-13,3.78125 +NEE,1994-09-14,3.78125 +NEE,1994-09-15,3.78125 +NEE,1994-09-16,3.78125 +NEE,1994-09-19,3.84375 +NEE,1994-09-20,3.828125 +NEE,1994-09-21,3.890625 +NEE,1994-09-22,3.90625 +NEE,1994-09-23,3.96875 +NEE,1994-09-26,3.96875 +NEE,1994-09-27,4.046875 +NEE,1994-09-28,4.03125 +NEE,1994-09-29,4.015625 +NEE,1994-09-30,4.046875 +NEE,1994-10-03,4.015625 +NEE,1994-10-04,4.03125 +NEE,1994-10-05,3.96875 +NEE,1994-10-06,3.9375 +NEE,1994-10-07,3.953125 +NEE,1994-10-10,4.046875 +NEE,1994-10-11,4.15625 +NEE,1994-10-12,4.09375 +NEE,1994-10-13,4.125 +NEE,1994-10-14,4.140625 +NEE,1994-10-17,4.140625 +NEE,1994-10-18,4.109375 +NEE,1994-10-19,4.09375 +NEE,1994-10-20,4.0625 +NEE,1994-10-21,4.109375 +NEE,1994-10-24,4.046875 +NEE,1994-10-25,4.078125 +NEE,1994-10-26,4.078125 +NEE,1994-10-27,4.078125 +NEE,1994-10-28,4.171875 +NEE,1994-10-31,4.140625 +NEE,1994-11-01,4.125 +NEE,1994-11-02,4.140625 +NEE,1994-11-03,4.171875 +NEE,1994-11-04,4.109375 +NEE,1994-11-07,4.15625 +NEE,1994-11-08,4.15625 +NEE,1994-11-09,4.125 +NEE,1994-11-10,4.15625 +NEE,1994-11-11,4.09375 +NEE,1994-11-14,4.125 +NEE,1994-11-15,4.125 +NEE,1994-11-16,4.15625 +NEE,1994-11-17,4.15625 +NEE,1994-11-18,4.046875 +NEE,1994-11-21,4.0625 +NEE,1994-11-22,4.15625 +NEE,1994-11-23,4.265625 +NEE,1994-11-25,4.296875 +NEE,1994-11-28,4.359375 +NEE,1994-11-29,4.40625 +NEE,1994-11-30,4.421875 +NEE,1994-12-01,4.375 +NEE,1994-12-02,4.40625 +NEE,1994-12-05,4.390625 +NEE,1994-12-06,4.375 +NEE,1994-12-07,4.359375 +NEE,1994-12-08,4.34375 +NEE,1994-12-09,4.375 +NEE,1994-12-12,4.421875 +NEE,1994-12-13,4.40625 +NEE,1994-12-14,4.453125 +NEE,1994-12-15,4.375 +NEE,1994-12-16,4.375 +NEE,1994-12-19,4.375 +NEE,1994-12-20,4.359375 +NEE,1994-12-21,4.40625 +NEE,1994-12-22,4.375 +NEE,1994-12-23,4.34375 +NEE,1994-12-27,4.390625 +NEE,1994-12-28,4.359375 +NEE,1994-12-29,4.328125 +NEE,1994-12-30,4.390625 +NEE,1995-01-03,4.375 +NEE,1995-01-04,4.375 +NEE,1995-01-05,4.375 +NEE,1995-01-06,4.328125 +NEE,1995-01-09,4.3125 +NEE,1995-01-10,4.3125 +NEE,1995-01-11,4.34375 +NEE,1995-01-12,4.359375 +NEE,1995-01-13,4.375 +NEE,1995-01-16,4.40625 +NEE,1995-01-17,4.4375 +NEE,1995-01-18,4.421875 +NEE,1995-01-19,4.40625 +NEE,1995-01-20,4.40625 +NEE,1995-01-23,4.40625 +NEE,1995-01-24,4.375 +NEE,1995-01-25,4.4375 +NEE,1995-01-26,4.453125 +NEE,1995-01-27,4.4375 +NEE,1995-01-30,4.515625 +NEE,1995-01-31,4.578125 +NEE,1995-02-01,4.546875 +NEE,1995-02-02,4.5 +NEE,1995-02-03,4.609375 +NEE,1995-02-06,4.5625 +NEE,1995-02-07,4.546875 +NEE,1995-02-08,4.546875 +NEE,1995-02-09,4.5 +NEE,1995-02-10,4.546875 +NEE,1995-02-13,4.5625 +NEE,1995-02-14,4.578125 +NEE,1995-02-15,4.609375 +NEE,1995-02-16,4.609375 +NEE,1995-02-17,4.5 +NEE,1995-02-21,4.46875 +NEE,1995-02-22,4.484375 +NEE,1995-02-23,4.46875 +NEE,1995-02-24,4.53125 +NEE,1995-02-27,4.484375 +NEE,1995-02-28,4.484375 +NEE,1995-03-01,4.390625 +NEE,1995-03-02,4.359375 +NEE,1995-03-03,4.359375 +NEE,1995-03-06,4.296875 +NEE,1995-03-07,4.328125 +NEE,1995-03-08,4.3125 +NEE,1995-03-09,4.296875 +NEE,1995-03-10,4.34375 +NEE,1995-03-13,4.359375 +NEE,1995-03-14,4.375 +NEE,1995-03-15,4.375 +NEE,1995-03-16,4.4375 +NEE,1995-03-17,4.4375 +NEE,1995-03-20,4.4375 +NEE,1995-03-21,4.421875 +NEE,1995-03-22,4.34375 +NEE,1995-03-23,4.34375 +NEE,1995-03-24,4.390625 +NEE,1995-03-27,4.453125 +NEE,1995-03-28,4.484375 +NEE,1995-03-29,4.484375 +NEE,1995-03-30,4.484375 +NEE,1995-03-31,4.546875 +NEE,1995-04-03,4.53125 +NEE,1995-04-04,4.5625 +NEE,1995-04-05,4.625 +NEE,1995-04-06,4.640625 +NEE,1995-04-07,4.625 +NEE,1995-04-10,4.65625 +NEE,1995-04-11,4.671875 +NEE,1995-04-12,4.671875 +NEE,1995-04-13,4.703125 +NEE,1995-04-17,4.609375 +NEE,1995-04-18,4.609375 +NEE,1995-04-19,4.65625 +NEE,1995-04-20,4.65625 +NEE,1995-04-21,4.609375 +NEE,1995-04-24,4.65625 +NEE,1995-04-25,4.625 +NEE,1995-04-26,4.640625 +NEE,1995-04-27,4.609375 +NEE,1995-04-28,4.59375 +NEE,1995-05-01,4.609375 +NEE,1995-05-02,4.625 +NEE,1995-05-03,4.640625 +NEE,1995-05-04,4.640625 +NEE,1995-05-05,4.671875 +NEE,1995-05-08,4.6875 +NEE,1995-05-09,4.71875 +NEE,1995-05-10,4.6875 +NEE,1995-05-11,4.65625 +NEE,1995-05-12,4.6875 +NEE,1995-05-15,4.71875 +NEE,1995-05-16,4.6875 +NEE,1995-05-17,4.671875 +NEE,1995-05-18,4.609375 +NEE,1995-05-19,4.59375 +NEE,1995-05-22,4.578125 +NEE,1995-05-23,4.625 +NEE,1995-05-24,4.671875 +NEE,1995-05-25,4.78125 +NEE,1995-05-26,4.765625 +NEE,1995-05-30,4.828125 +NEE,1995-05-31,4.90625 +NEE,1995-06-01,4.8125 +NEE,1995-06-02,4.84375 +NEE,1995-06-05,4.875 +NEE,1995-06-06,4.84375 +NEE,1995-06-07,4.796875 +NEE,1995-06-08,4.71875 +NEE,1995-06-09,4.65625 +NEE,1995-06-12,4.71875 +NEE,1995-06-13,4.78125 +NEE,1995-06-14,4.765625 +NEE,1995-06-15,4.71875 +NEE,1995-06-16,4.6875 +NEE,1995-06-19,4.75 +NEE,1995-06-20,4.734375 +NEE,1995-06-21,4.78125 +NEE,1995-06-22,4.875 +NEE,1995-06-23,4.796875 +NEE,1995-06-26,4.765625 +NEE,1995-06-27,4.828125 +NEE,1995-06-28,4.875 +NEE,1995-06-29,4.84375 +NEE,1995-06-30,4.828125 +NEE,1995-07-03,4.8125 +NEE,1995-07-05,4.78125 +NEE,1995-07-06,4.8125 +NEE,1995-07-07,4.75 +NEE,1995-07-10,4.75 +NEE,1995-07-11,4.75 +NEE,1995-07-12,4.765625 +NEE,1995-07-13,4.71875 +NEE,1995-07-14,4.734375 +NEE,1995-07-17,4.703125 +NEE,1995-07-18,4.734375 +NEE,1995-07-19,4.71875 +NEE,1995-07-20,4.75 +NEE,1995-07-21,4.765625 +NEE,1995-07-24,4.75 +NEE,1995-07-25,4.796875 +NEE,1995-07-26,4.78125 +NEE,1995-07-27,4.8125 +NEE,1995-07-28,4.78125 +NEE,1995-07-31,4.78125 +NEE,1995-08-01,4.765625 +NEE,1995-08-02,4.765625 +NEE,1995-08-03,4.78125 +NEE,1995-08-04,4.8125 +NEE,1995-08-07,4.828125 +NEE,1995-08-08,4.828125 +NEE,1995-08-09,4.828125 +NEE,1995-08-10,4.828125 +NEE,1995-08-11,4.828125 +NEE,1995-08-14,4.875 +NEE,1995-08-15,4.859375 +NEE,1995-08-16,4.90625 +NEE,1995-08-17,4.890625 +NEE,1995-08-18,4.90625 +NEE,1995-08-21,4.84375 +NEE,1995-08-22,4.875 +NEE,1995-08-23,4.84375 +NEE,1995-08-24,4.859375 +NEE,1995-08-25,4.890625 +NEE,1995-08-28,4.875 +NEE,1995-08-29,4.859375 +NEE,1995-08-30,4.859375 +NEE,1995-08-31,4.859375 +NEE,1995-09-01,4.84375 +NEE,1995-09-05,4.84375 +NEE,1995-09-06,4.84375 +NEE,1995-09-07,4.859375 +NEE,1995-09-08,4.859375 +NEE,1995-09-11,4.828125 +NEE,1995-09-12,4.859375 +NEE,1995-09-13,4.84375 +NEE,1995-09-14,4.875 +NEE,1995-09-15,4.921875 +NEE,1995-09-18,4.9375 +NEE,1995-09-19,4.921875 +NEE,1995-09-20,4.984375 +NEE,1995-09-21,4.921875 +NEE,1995-09-22,5.0 +NEE,1995-09-25,4.96875 +NEE,1995-09-26,5.03125 +NEE,1995-09-27,5.015625 +NEE,1995-09-28,5.0625 +NEE,1995-09-29,5.109375 +NEE,1995-10-02,5.109375 +NEE,1995-10-03,5.125 +NEE,1995-10-04,5.09375 +NEE,1995-10-05,5.109375 +NEE,1995-10-06,5.078125 +NEE,1995-10-09,5.109375 +NEE,1995-10-10,5.140625 +NEE,1995-10-11,5.125 +NEE,1995-10-12,5.09375 +NEE,1995-10-13,5.078125 +NEE,1995-10-16,5.0625 +NEE,1995-10-17,5.109375 +NEE,1995-10-18,5.140625 +NEE,1995-10-19,5.171875 +NEE,1995-10-20,5.25 +NEE,1995-10-23,5.21875 +NEE,1995-10-24,5.265625 +NEE,1995-10-25,5.265625 +NEE,1995-10-26,5.28125 +NEE,1995-10-27,5.234375 +NEE,1995-10-30,5.25 +NEE,1995-10-31,5.234375 +NEE,1995-11-01,5.28125 +NEE,1995-11-02,5.28125 +NEE,1995-11-03,5.296875 +NEE,1995-11-06,5.234375 +NEE,1995-11-07,5.21875 +NEE,1995-11-08,5.25 +NEE,1995-11-09,5.21875 +NEE,1995-11-10,5.203125 +NEE,1995-11-13,5.21875 +NEE,1995-11-14,5.203125 +NEE,1995-11-15,5.265625 +NEE,1995-11-16,5.3125 +NEE,1995-11-17,5.3125 +NEE,1995-11-20,5.34375 +NEE,1995-11-21,5.359375 +NEE,1995-11-22,5.34375 +NEE,1995-11-24,5.28125 +NEE,1995-11-27,5.359375 +NEE,1995-11-28,5.40625 +NEE,1995-11-29,5.453125 +NEE,1995-11-30,5.421875 +NEE,1995-12-01,5.40625 +NEE,1995-12-04,5.484375 +NEE,1995-12-05,5.546875 +NEE,1995-12-06,5.546875 +NEE,1995-12-07,5.5 +NEE,1995-12-08,5.515625 +NEE,1995-12-11,5.5625 +NEE,1995-12-12,5.578125 +NEE,1995-12-13,5.640625 +NEE,1995-12-14,5.625 +NEE,1995-12-15,5.640625 +NEE,1995-12-18,5.703125 +NEE,1995-12-19,5.78125 +NEE,1995-12-20,5.71875 +NEE,1995-12-21,5.75 +NEE,1995-12-22,5.765625 +NEE,1995-12-26,5.78125 +NEE,1995-12-27,5.796875 +NEE,1995-12-28,5.78125 +NEE,1995-12-29,5.796875 +NEE,1996-01-02,5.734375 +NEE,1996-01-03,5.6875 +NEE,1996-01-04,5.671875 +NEE,1996-01-05,5.703125 +NEE,1996-01-08,5.671875 +NEE,1996-01-09,5.71875 +NEE,1996-01-10,5.6875 +NEE,1996-01-11,5.734375 +NEE,1996-01-12,5.671875 +NEE,1996-01-15,5.71875 +NEE,1996-01-16,5.828125 +NEE,1996-01-17,5.859375 +NEE,1996-01-18,5.8125 +NEE,1996-01-19,5.71875 +NEE,1996-01-22,5.734375 +NEE,1996-01-23,5.78125 +NEE,1996-01-24,5.859375 +NEE,1996-01-25,5.796875 +NEE,1996-01-26,5.78125 +NEE,1996-01-29,5.796875 +NEE,1996-01-30,5.75 +NEE,1996-01-31,5.796875 +NEE,1996-02-01,5.78125 +NEE,1996-02-02,5.71875 +NEE,1996-02-05,5.796875 +NEE,1996-02-06,5.84375 +NEE,1996-02-07,5.921875 +NEE,1996-02-08,5.90625 +NEE,1996-02-09,5.890625 +NEE,1996-02-12,5.96875 +NEE,1996-02-13,5.9375 +NEE,1996-02-14,5.953125 +NEE,1996-02-15,5.953125 +NEE,1996-02-16,5.9375 +NEE,1996-02-20,5.828125 +NEE,1996-02-21,5.8125 +NEE,1996-02-22,5.8125 +NEE,1996-02-23,5.765625 +NEE,1996-02-26,5.703125 +NEE,1996-02-27,5.75 +NEE,1996-02-28,5.6875 +NEE,1996-02-29,5.578125 +NEE,1996-03-01,5.609375 +NEE,1996-03-04,5.65625 +NEE,1996-03-05,5.65625 +NEE,1996-03-06,5.625 +NEE,1996-03-07,5.640625 +NEE,1996-03-08,5.46875 +NEE,1996-03-11,5.40625 +NEE,1996-03-12,5.328125 +NEE,1996-03-13,5.296875 +NEE,1996-03-14,5.375 +NEE,1996-03-15,5.40625 +NEE,1996-03-18,5.515625 +NEE,1996-03-19,5.515625 +NEE,1996-03-20,5.5625 +NEE,1996-03-21,5.578125 +NEE,1996-03-22,5.609375 +NEE,1996-03-25,5.625 +NEE,1996-03-26,5.640625 +NEE,1996-03-27,5.59375 +NEE,1996-03-28,5.71875 +NEE,1996-03-29,5.65625 +NEE,1996-04-01,5.59375 +NEE,1996-04-02,5.640625 +NEE,1996-04-03,5.640625 +NEE,1996-04-04,5.625 +NEE,1996-04-08,5.53125 +NEE,1996-04-09,5.453125 +NEE,1996-04-10,5.359375 +NEE,1996-04-11,5.359375 +NEE,1996-04-12,5.375 +NEE,1996-04-15,5.328125 +NEE,1996-04-16,5.34375 +NEE,1996-04-17,5.296875 +NEE,1996-04-18,5.328125 +NEE,1996-04-19,5.296875 +NEE,1996-04-22,5.328125 +NEE,1996-04-23,5.359375 +NEE,1996-04-24,5.328125 +NEE,1996-04-25,5.328125 +NEE,1996-04-26,5.34375 +NEE,1996-04-29,5.359375 +NEE,1996-04-30,5.390625 +NEE,1996-05-01,5.40625 +NEE,1996-05-02,5.359375 +NEE,1996-05-03,5.296875 +NEE,1996-05-06,5.265625 +NEE,1996-05-07,5.234375 +NEE,1996-05-08,5.390625 +NEE,1996-05-09,5.375 +NEE,1996-05-10,5.375 +NEE,1996-05-13,5.40625 +NEE,1996-05-14,5.453125 +NEE,1996-05-15,5.4375 +NEE,1996-05-16,5.4375 +NEE,1996-05-17,5.421875 +NEE,1996-05-20,5.421875 +NEE,1996-05-21,5.40625 +NEE,1996-05-22,5.515625 +NEE,1996-05-23,5.453125 +NEE,1996-05-24,5.484375 +NEE,1996-05-28,5.484375 +NEE,1996-05-29,5.40625 +NEE,1996-05-30,5.40625 +NEE,1996-05-31,5.34375 +NEE,1996-06-03,5.3125 +NEE,1996-06-04,5.375 +NEE,1996-06-05,5.4375 +NEE,1996-06-06,5.375 +NEE,1996-06-07,5.359375 +NEE,1996-06-10,5.34375 +NEE,1996-06-11,5.375 +NEE,1996-06-12,5.296875 +NEE,1996-06-13,5.34375 +NEE,1996-06-14,5.359375 +NEE,1996-06-17,5.390625 +NEE,1996-06-18,5.40625 +NEE,1996-06-19,5.40625 +NEE,1996-06-20,5.421875 +NEE,1996-06-21,5.5 +NEE,1996-06-24,5.53125 +NEE,1996-06-25,5.546875 +NEE,1996-06-26,5.546875 +NEE,1996-06-27,5.65625 +NEE,1996-06-28,5.75 +NEE,1996-07-01,5.78125 +NEE,1996-07-02,5.71875 +NEE,1996-07-03,5.734375 +NEE,1996-07-05,5.609375 +NEE,1996-07-08,5.5625 +NEE,1996-07-09,5.609375 +NEE,1996-07-10,5.625 +NEE,1996-07-11,5.640625 +NEE,1996-07-12,5.703125 +NEE,1996-07-15,5.671875 +NEE,1996-07-16,5.625 +NEE,1996-07-17,5.65625 +NEE,1996-07-18,5.75 +NEE,1996-07-19,5.6875 +NEE,1996-07-22,5.75 +NEE,1996-07-23,5.75 +NEE,1996-07-24,5.75 +NEE,1996-07-25,5.71875 +NEE,1996-07-26,5.703125 +NEE,1996-07-29,5.703125 +NEE,1996-07-30,5.671875 +NEE,1996-07-31,5.671875 +NEE,1996-08-01,5.734375 +NEE,1996-08-02,5.75 +NEE,1996-08-05,5.765625 +NEE,1996-08-06,5.71875 +NEE,1996-08-07,5.765625 +NEE,1996-08-08,5.765625 +NEE,1996-08-09,5.765625 +NEE,1996-08-12,5.8125 +NEE,1996-08-13,5.734375 +NEE,1996-08-14,5.796875 +NEE,1996-08-15,5.765625 +NEE,1996-08-16,5.796875 +NEE,1996-08-19,5.765625 +NEE,1996-08-20,5.734375 +NEE,1996-08-21,5.75 +NEE,1996-08-22,5.796875 +NEE,1996-08-23,5.734375 +NEE,1996-08-26,5.71875 +NEE,1996-08-27,5.78125 +NEE,1996-08-28,5.6875 +NEE,1996-08-29,5.59375 +NEE,1996-08-30,5.53125 +NEE,1996-09-03,5.484375 +NEE,1996-09-04,5.421875 +NEE,1996-09-05,5.375 +NEE,1996-09-06,5.375 +NEE,1996-09-09,5.453125 +NEE,1996-09-10,5.453125 +NEE,1996-09-11,5.484375 +NEE,1996-09-12,5.453125 +NEE,1996-09-13,5.53125 +NEE,1996-09-16,5.515625 +NEE,1996-09-17,5.5 +NEE,1996-09-18,5.515625 +NEE,1996-09-19,5.5 +NEE,1996-09-20,5.53125 +NEE,1996-09-23,5.546875 +NEE,1996-09-24,5.53125 +NEE,1996-09-25,5.5 +NEE,1996-09-26,5.453125 +NEE,1996-09-27,5.40625 +NEE,1996-09-30,5.40625 +NEE,1996-10-01,5.40625 +NEE,1996-10-02,5.421875 +NEE,1996-10-03,5.421875 +NEE,1996-10-04,5.5625 +NEE,1996-10-07,5.5625 +NEE,1996-10-08,5.578125 +NEE,1996-10-09,5.578125 +NEE,1996-10-10,5.53125 +NEE,1996-10-11,5.515625 +NEE,1996-10-14,5.46875 +NEE,1996-10-15,5.484375 +NEE,1996-10-16,5.59375 +NEE,1996-10-17,5.59375 +NEE,1996-10-18,5.609375 +NEE,1996-10-21,5.625 +NEE,1996-10-22,5.65625 +NEE,1996-10-23,5.6875 +NEE,1996-10-24,5.625 +NEE,1996-10-25,5.640625 +NEE,1996-10-28,5.671875 +NEE,1996-10-29,5.78125 +NEE,1996-10-30,5.75 +NEE,1996-10-31,5.734375 +NEE,1996-11-01,5.75 +NEE,1996-11-04,5.796875 +NEE,1996-11-05,5.90625 +NEE,1996-11-06,5.96875 +NEE,1996-11-07,6.0 +NEE,1996-11-08,5.984375 +NEE,1996-11-11,5.953125 +NEE,1996-11-12,5.953125 +NEE,1996-11-13,5.96875 +NEE,1996-11-14,5.953125 +NEE,1996-11-15,5.890625 +NEE,1996-11-18,5.875 +NEE,1996-11-19,5.859375 +NEE,1996-11-20,5.84375 +NEE,1996-11-21,5.796875 +NEE,1996-11-22,5.765625 +NEE,1996-11-25,5.796875 +NEE,1996-11-26,5.71875 +NEE,1996-11-27,5.765625 +NEE,1996-11-29,5.765625 +NEE,1996-12-02,5.734375 +NEE,1996-12-03,5.703125 +NEE,1996-12-04,5.765625 +NEE,1996-12-05,5.6875 +NEE,1996-12-06,5.59375 +NEE,1996-12-09,5.59375 +NEE,1996-12-10,5.546875 +NEE,1996-12-11,5.5 +NEE,1996-12-12,5.4375 +NEE,1996-12-13,5.5 +NEE,1996-12-16,5.46875 +NEE,1996-12-17,5.40625 +NEE,1996-12-18,5.46875 +NEE,1996-12-19,5.5625 +NEE,1996-12-20,5.578125 +NEE,1996-12-23,5.640625 +NEE,1996-12-24,5.65625 +NEE,1996-12-26,5.671875 +NEE,1996-12-27,5.75 +NEE,1996-12-30,5.765625 +NEE,1996-12-31,5.75 +NEE,1997-01-02,5.703125 +NEE,1997-01-03,5.65625 +NEE,1997-01-06,5.625 +NEE,1997-01-07,5.703125 +NEE,1997-01-08,5.671875 +NEE,1997-01-09,5.6875 +NEE,1997-01-10,5.671875 +NEE,1997-01-13,5.65625 +NEE,1997-01-14,5.640625 +NEE,1997-01-15,5.65625 +NEE,1997-01-16,5.640625 +NEE,1997-01-17,5.640625 +NEE,1997-01-20,5.65625 +NEE,1997-01-21,5.734375 +NEE,1997-01-22,5.8125 +NEE,1997-01-23,5.734375 +NEE,1997-01-24,5.671875 +NEE,1997-01-27,5.671875 +NEE,1997-01-28,5.671875 +NEE,1997-01-29,5.625 +NEE,1997-01-30,5.59375 +NEE,1997-01-31,5.53125 +NEE,1997-02-03,5.546875 +NEE,1997-02-04,5.5 +NEE,1997-02-05,5.59375 +NEE,1997-02-06,5.5625 +NEE,1997-02-07,5.59375 +NEE,1997-02-10,5.6875 +NEE,1997-02-11,5.65625 +NEE,1997-02-12,5.734375 +NEE,1997-02-13,5.734375 +NEE,1997-02-14,5.65625 +NEE,1997-02-18,5.78125 +NEE,1997-02-19,5.734375 +NEE,1997-02-20,5.71875 +NEE,1997-02-21,5.703125 +NEE,1997-02-24,5.75 +NEE,1997-02-25,5.765625 +NEE,1997-02-26,5.625 +NEE,1997-02-27,5.609375 +NEE,1997-02-28,5.6875 +NEE,1997-03-03,5.75 +NEE,1997-03-04,5.671875 +NEE,1997-03-05,5.71875 +NEE,1997-03-06,5.625 +NEE,1997-03-07,5.671875 +NEE,1997-03-10,5.6875 +NEE,1997-03-11,5.625 +NEE,1997-03-12,5.59375 +NEE,1997-03-13,5.546875 +NEE,1997-03-14,5.546875 +NEE,1997-03-17,5.609375 +NEE,1997-03-18,5.59375 +NEE,1997-03-19,5.609375 +NEE,1997-03-20,5.609375 +NEE,1997-03-21,5.578125 +NEE,1997-03-24,5.65625 +NEE,1997-03-25,5.640625 +NEE,1997-03-26,5.578125 +NEE,1997-03-27,5.53125 +NEE,1997-03-31,5.515625 +NEE,1997-04-01,5.484375 +NEE,1997-04-02,5.484375 +NEE,1997-04-03,5.484375 +NEE,1997-04-04,5.46875 +NEE,1997-04-07,5.453125 +NEE,1997-04-08,5.484375 +NEE,1997-04-09,5.4375 +NEE,1997-04-10,5.484375 +NEE,1997-04-11,5.390625 +NEE,1997-04-14,5.375 +NEE,1997-04-15,5.421875 +NEE,1997-04-16,5.484375 +NEE,1997-04-17,5.453125 +NEE,1997-04-18,5.46875 +NEE,1997-04-21,5.40625 +NEE,1997-04-22,5.484375 +NEE,1997-04-23,5.46875 +NEE,1997-04-24,5.421875 +NEE,1997-04-25,5.421875 +NEE,1997-04-28,5.484375 +NEE,1997-04-29,5.5625 +NEE,1997-04-30,5.578125 +NEE,1997-05-01,5.625 +NEE,1997-05-02,5.71875 +NEE,1997-05-05,5.8125 +NEE,1997-05-06,5.890625 +NEE,1997-05-07,5.75 +NEE,1997-05-08,5.734375 +NEE,1997-05-09,5.734375 +NEE,1997-05-12,5.796875 +NEE,1997-05-13,5.765625 +NEE,1997-05-14,5.796875 +NEE,1997-05-15,5.796875 +NEE,1997-05-16,5.796875 +NEE,1997-05-19,5.8125 +NEE,1997-05-20,5.859375 +NEE,1997-05-21,5.796875 +NEE,1997-05-22,5.796875 +NEE,1997-05-23,5.828125 +NEE,1997-05-27,5.796875 +NEE,1997-05-28,5.765625 +NEE,1997-05-29,5.75 +NEE,1997-05-30,5.796875 +NEE,1997-06-02,5.734375 +NEE,1997-06-03,5.6875 +NEE,1997-06-04,5.65625 +NEE,1997-06-05,5.671875 +NEE,1997-06-06,5.765625 +NEE,1997-06-09,5.734375 +NEE,1997-06-10,5.796875 +NEE,1997-06-11,5.84375 +NEE,1997-06-12,5.953125 +NEE,1997-06-13,5.984375 +NEE,1997-06-16,5.984375 +NEE,1997-06-17,5.984375 +NEE,1997-06-18,5.9375 +NEE,1997-06-19,5.953125 +NEE,1997-06-20,5.875 +NEE,1997-06-23,5.78125 +NEE,1997-06-24,5.8125 +NEE,1997-06-25,5.789062976837158 +NEE,1997-06-26,5.804687976837158 +NEE,1997-06-27,5.851562976837158 +NEE,1997-06-30,5.757812976837158 +NEE,1997-07-01,5.820312976837158 +NEE,1997-07-02,5.804687976837158 +NEE,1997-07-03,5.875 +NEE,1997-07-07,5.828125 +NEE,1997-07-08,5.859375 +NEE,1997-07-09,5.8125 +NEE,1997-07-10,5.8125 +NEE,1997-07-11,5.804687976837158 +NEE,1997-07-14,5.773437976837158 +NEE,1997-07-15,5.859375 +NEE,1997-07-16,5.84375 +NEE,1997-07-17,5.804687976837158 +NEE,1997-07-18,5.765625 +NEE,1997-07-21,5.757812976837158 +NEE,1997-07-22,5.84375 +NEE,1997-07-23,5.773437976837158 +NEE,1997-07-24,5.828125 +NEE,1997-07-25,5.875 +NEE,1997-07-28,5.898437976837158 +NEE,1997-07-29,5.960937976837158 +NEE,1997-07-30,5.976562976837158 +NEE,1997-07-31,5.984375 +NEE,1997-08-01,5.976562976837158 +NEE,1997-08-04,5.953125 +NEE,1997-08-05,5.960937976837158 +NEE,1997-08-06,5.984375 +NEE,1997-08-07,5.9375 +NEE,1997-08-08,5.898437976837158 +NEE,1997-08-11,5.976562976837158 +NEE,1997-08-12,5.945312976837158 +NEE,1997-08-13,5.898437976837158 +NEE,1997-08-14,5.882812976837158 +NEE,1997-08-15,5.765625 +NEE,1997-08-18,5.898437976837158 +NEE,1997-08-19,5.914062976837158 +NEE,1997-08-20,5.898437976837158 +NEE,1997-08-21,5.789062976837158 +NEE,1997-08-22,5.851562976837158 +NEE,1997-08-25,5.882812976837158 +NEE,1997-08-26,5.929687976837158 +NEE,1997-08-27,5.859375 +NEE,1997-08-28,5.875 +NEE,1997-08-29,5.789062976837158 +NEE,1997-09-02,5.875 +NEE,1997-09-03,5.890625 +NEE,1997-09-04,5.882812976837158 +NEE,1997-09-05,5.84375 +NEE,1997-09-08,5.914062976837158 +NEE,1997-09-09,5.953125 +NEE,1997-09-10,5.9375 +NEE,1997-09-11,5.96875 +NEE,1997-09-12,6.078125 +NEE,1997-09-15,6.109375 +NEE,1997-09-16,6.242187976837158 +NEE,1997-09-17,6.226562976837158 +NEE,1997-09-18,6.195312976837158 +NEE,1997-09-19,6.234375 +NEE,1997-09-22,6.28125 +NEE,1997-09-23,6.273437976837158 +NEE,1997-09-24,6.25 +NEE,1997-09-25,6.289062976837158 +NEE,1997-09-26,6.3125 +NEE,1997-09-29,6.359375 +NEE,1997-09-30,6.414062976837158 +NEE,1997-10-01,6.375 +NEE,1997-10-02,6.40625 +NEE,1997-10-03,6.359375 +NEE,1997-10-06,6.375 +NEE,1997-10-07,6.375 +NEE,1997-10-08,6.335937976837158 +NEE,1997-10-09,6.273437976837158 +NEE,1997-10-10,6.242187976837158 +NEE,1997-10-13,6.226562976837158 +NEE,1997-10-14,6.304687976837158 +NEE,1997-10-15,6.226562976837158 +NEE,1997-10-16,6.242187976837158 +NEE,1997-10-17,6.320312976837158 +NEE,1997-10-20,6.4375 +NEE,1997-10-21,6.53125 +NEE,1997-10-22,6.53125 +NEE,1997-10-23,6.5 +NEE,1997-10-24,6.5625 +NEE,1997-10-27,6.5 +NEE,1997-10-28,6.460937976837158 +NEE,1997-10-29,6.429687976837158 +NEE,1997-10-30,6.40625 +NEE,1997-10-31,6.460937976837158 +NEE,1997-11-03,6.53125 +NEE,1997-11-04,6.59375 +NEE,1997-11-05,6.578125 +NEE,1997-11-06,6.554687976837158 +NEE,1997-11-07,6.515625 +NEE,1997-11-10,6.632812976837158 +NEE,1997-11-11,6.757812976837158 +NEE,1997-11-12,6.804687976837158 +NEE,1997-11-13,6.765625 +NEE,1997-11-14,6.742187976837158 +NEE,1997-11-17,6.820312976837158 +NEE,1997-11-18,6.742187976837158 +NEE,1997-11-19,6.828125 +NEE,1997-11-20,6.914062976837158 +NEE,1997-11-21,6.90625 +NEE,1997-11-24,6.921875 +NEE,1997-11-25,6.953125 +NEE,1997-11-26,6.992187976837158 +NEE,1997-11-28,6.992187976837158 +NEE,1997-12-01,7.0625 +NEE,1997-12-02,6.992187976837158 +NEE,1997-12-03,6.945312976837158 +NEE,1997-12-04,6.9375 +NEE,1997-12-05,6.921875 +NEE,1997-12-08,6.851562976837158 +NEE,1997-12-09,6.914062976837158 +NEE,1997-12-10,6.960937976837158 +NEE,1997-12-11,6.945312976837158 +NEE,1997-12-12,7.046875 +NEE,1997-12-15,7.15625 +NEE,1997-12-16,7.15625 +NEE,1997-12-17,7.140625 +NEE,1997-12-18,7.25 +NEE,1997-12-19,7.265625 +NEE,1997-12-22,7.414062976837158 +NEE,1997-12-23,7.46875 +NEE,1997-12-24,7.351562976837158 +NEE,1997-12-26,7.367187976837158 +NEE,1997-12-29,7.367187976837158 +NEE,1997-12-30,7.375 +NEE,1997-12-31,7.398437976837158 +NEE,1998-01-02,7.398437976837158 +NEE,1998-01-05,7.28125 +NEE,1998-01-06,7.210937976837158 +NEE,1998-01-07,7.078125 +NEE,1998-01-08,7.132812976837158 +NEE,1998-01-09,7.125 +NEE,1998-01-12,7.179687976837158 +NEE,1998-01-13,7.132812976837158 +NEE,1998-01-14,7.171875 +NEE,1998-01-15,7.09375 +NEE,1998-01-16,7.0625 +NEE,1998-01-20,7.054687976837158 +NEE,1998-01-21,7.0625 +NEE,1998-01-22,7.1875 +NEE,1998-01-23,7.148437976837158 +NEE,1998-01-26,7.210937976837158 +NEE,1998-01-27,7.296875 +NEE,1998-01-28,7.328125 +NEE,1998-01-29,7.257812976837158 +NEE,1998-01-30,7.171875 +NEE,1998-02-02,7.203125 +NEE,1998-02-03,7.257812976837158 +NEE,1998-02-04,7.25 +NEE,1998-02-05,7.234375 +NEE,1998-02-06,7.3125 +NEE,1998-02-09,7.3125 +NEE,1998-02-10,7.367187976837158 +NEE,1998-02-11,7.375 +NEE,1998-02-12,7.414062976837158 +NEE,1998-02-13,7.375 +NEE,1998-02-17,7.4375 +NEE,1998-02-18,7.453125 +NEE,1998-02-19,7.367187976837158 +NEE,1998-02-20,7.382812976837158 +NEE,1998-02-23,7.375 +NEE,1998-02-24,7.335937976837158 +NEE,1998-02-25,7.320312976837158 +NEE,1998-02-26,7.28125 +NEE,1998-02-27,7.257812976837158 +NEE,1998-03-02,7.242187976837158 +NEE,1998-03-03,7.3125 +NEE,1998-03-04,7.390625 +NEE,1998-03-05,7.351562976837158 +NEE,1998-03-06,7.398437976837158 +NEE,1998-03-09,7.453125 +NEE,1998-03-10,7.539062976837158 +NEE,1998-03-11,7.5625 +NEE,1998-03-12,7.554687976837158 +NEE,1998-03-13,7.609375 +NEE,1998-03-16,7.703125 +NEE,1998-03-17,7.78125 +NEE,1998-03-18,7.90625 +NEE,1998-03-19,7.992187976837158 +NEE,1998-03-20,8.101563453674316 +NEE,1998-03-23,8.0625 +NEE,1998-03-24,8.046875 +NEE,1998-03-25,8.0625 +NEE,1998-03-26,7.9375 +NEE,1998-03-27,7.882812976837158 +NEE,1998-03-30,7.882812976837158 +NEE,1998-03-31,8.03125 +NEE,1998-04-01,7.9375 +NEE,1998-04-02,8.0 +NEE,1998-04-03,7.96875 +NEE,1998-04-06,7.921875 +NEE,1998-04-07,7.890625 +NEE,1998-04-08,7.804687976837158 +NEE,1998-04-09,7.84375 +NEE,1998-04-13,7.804687976837158 +NEE,1998-04-14,7.914062976837158 +NEE,1998-04-15,7.882812976837158 +NEE,1998-04-16,7.78125 +NEE,1998-04-17,7.765625 +NEE,1998-04-20,7.640625 +NEE,1998-04-21,7.671875 +NEE,1998-04-22,7.570312976837158 +NEE,1998-04-23,7.476562976837158 +NEE,1998-04-24,7.539062976837158 +NEE,1998-04-27,7.570312976837158 +NEE,1998-04-28,7.617187976837158 +NEE,1998-04-29,7.664062976837158 +NEE,1998-04-30,7.757812976837158 +NEE,1998-05-01,7.640625 +NEE,1998-05-04,7.648437976837158 +NEE,1998-05-05,7.640625 +NEE,1998-05-06,7.53125 +NEE,1998-05-07,7.507812976837158 +NEE,1998-05-08,7.570312976837158 +NEE,1998-05-11,7.5625 +NEE,1998-05-12,7.59375 +NEE,1998-05-13,7.554687976837158 +NEE,1998-05-14,7.539062976837158 +NEE,1998-05-15,7.578125 +NEE,1998-05-18,7.5625 +NEE,1998-05-19,7.507812976837158 +NEE,1998-05-20,7.546875 +NEE,1998-05-21,7.523437976837158 +NEE,1998-05-22,7.453125 +NEE,1998-05-26,7.4375 +NEE,1998-05-27,7.40625 +NEE,1998-05-28,7.5 +NEE,1998-05-29,7.679687976837158 +NEE,1998-06-01,7.976562976837158 +NEE,1998-06-02,7.882812976837158 +NEE,1998-06-03,7.84375 +NEE,1998-06-04,7.84375 +NEE,1998-06-05,7.898437976837158 +NEE,1998-06-08,7.84375 +NEE,1998-06-09,7.84375 +NEE,1998-06-10,7.953125 +NEE,1998-06-11,8.070313453674316 +NEE,1998-06-12,8.078125 +NEE,1998-06-15,8.132813453674316 +NEE,1998-06-16,8.046875 +NEE,1998-06-17,7.96875 +NEE,1998-06-18,7.976562976837158 +NEE,1998-06-19,7.882812976837158 +NEE,1998-06-22,7.789062976837158 +NEE,1998-06-23,7.820312976837158 +NEE,1998-06-24,7.851562976837158 +NEE,1998-06-25,7.757812976837158 +NEE,1998-06-26,7.796875 +NEE,1998-06-29,7.867187976837158 +NEE,1998-06-30,7.875 +NEE,1998-07-01,7.921875 +NEE,1998-07-02,7.898437976837158 +NEE,1998-07-06,7.945312976837158 +NEE,1998-07-07,7.890625 +NEE,1998-07-08,7.90625 +NEE,1998-07-09,7.828125 +NEE,1998-07-10,7.84375 +NEE,1998-07-13,7.804687976837158 +NEE,1998-07-14,7.804687976837158 +NEE,1998-07-15,7.734375 +NEE,1998-07-16,7.78125 +NEE,1998-07-17,7.765625 +NEE,1998-07-20,7.695312976837158 +NEE,1998-07-21,7.703125 +NEE,1998-07-22,7.828125 +NEE,1998-07-23,7.773437976837158 +NEE,1998-07-24,7.726562976837158 +NEE,1998-07-27,7.757812976837158 +NEE,1998-07-28,7.742187976837158 +NEE,1998-07-29,7.765625 +NEE,1998-07-30,7.78125 +NEE,1998-07-31,7.601562976837158 +NEE,1998-08-03,7.734375 +NEE,1998-08-04,7.609375 +NEE,1998-08-05,7.59375 +NEE,1998-08-06,7.515625 +NEE,1998-08-07,7.617187976837158 +NEE,1998-08-10,7.578125 +NEE,1998-08-11,7.617187976837158 +NEE,1998-08-12,7.789062976837158 +NEE,1998-08-13,7.65625 +NEE,1998-08-14,7.6875 +NEE,1998-08-17,7.796875 +NEE,1998-08-18,7.765625 +NEE,1998-08-19,7.710937976837158 +NEE,1998-08-20,7.734375 +NEE,1998-08-21,7.890625 +NEE,1998-08-24,8.007813453674316 +NEE,1998-08-25,7.960937976837158 +NEE,1998-08-26,8.0625 +NEE,1998-08-27,8.117188453674316 +NEE,1998-08-28,8.421875 +NEE,1998-08-31,8.320313453674316 +NEE,1998-09-01,8.203125 +NEE,1998-09-02,8.0 +NEE,1998-09-03,7.992187976837158 +NEE,1998-09-04,8.09375 +NEE,1998-09-08,8.234375 +NEE,1998-09-09,8.273438453674316 +NEE,1998-09-10,8.328125 +NEE,1998-09-11,8.398438453674316 +NEE,1998-09-14,8.445313453674316 +NEE,1998-09-15,8.539063453674316 +NEE,1998-09-16,8.671875 +NEE,1998-09-17,8.585938453674316 +NEE,1998-09-18,8.585938453674316 +NEE,1998-09-21,8.585938453674316 +NEE,1998-09-22,8.632813453674316 +NEE,1998-09-23,8.679688453674316 +NEE,1998-09-24,8.578125 +NEE,1998-09-25,8.53125 +NEE,1998-09-28,8.570313453674316 +NEE,1998-09-29,8.65625 +NEE,1998-09-30,8.710938453674316 +NEE,1998-10-01,8.78125 +NEE,1998-10-02,8.890625 +NEE,1998-10-05,8.945313453674316 +NEE,1998-10-06,8.90625 +NEE,1998-10-07,8.882813453674316 +NEE,1998-10-08,9.0 +NEE,1998-10-09,8.65625 +NEE,1998-10-12,8.273438453674316 +NEE,1998-10-13,8.546875 +NEE,1998-10-14,8.804688453674316 +NEE,1998-10-15,8.828125 +NEE,1998-10-16,8.421875 +NEE,1998-10-19,8.40625 +NEE,1998-10-20,8.25 +NEE,1998-10-21,8.257813453674316 +NEE,1998-10-22,8.1875 +NEE,1998-10-23,7.695312976837158 +NEE,1998-10-26,7.65625 +NEE,1998-10-27,7.804687976837158 +NEE,1998-10-28,7.890625 +NEE,1998-10-29,7.804687976837158 +NEE,1998-10-30,7.820312976837158 +NEE,1998-11-02,7.75 +NEE,1998-11-03,7.703125 +NEE,1998-11-04,7.59375 +NEE,1998-11-05,7.71875 +NEE,1998-11-06,7.734375 +NEE,1998-11-09,7.75 +NEE,1998-11-10,7.9375 +NEE,1998-11-11,7.960937976837158 +NEE,1998-11-12,8.039063453674316 +NEE,1998-11-13,8.0 +NEE,1998-11-16,8.023438453674316 +NEE,1998-11-17,7.9375 +NEE,1998-11-18,7.820312976837158 +NEE,1998-11-19,7.75 +NEE,1998-11-20,7.6875 +NEE,1998-11-23,7.867187976837158 +NEE,1998-11-24,7.835937976837158 +NEE,1998-11-25,7.75 +NEE,1998-11-27,7.710937976837158 +NEE,1998-11-30,7.65625 +NEE,1998-12-01,7.890625 +NEE,1998-12-02,8.015625 +NEE,1998-12-03,7.953125 +NEE,1998-12-04,8.09375 +NEE,1998-12-07,8.054688453674316 +NEE,1998-12-08,8.023438453674316 +NEE,1998-12-09,7.96875 +NEE,1998-12-10,7.78125 +NEE,1998-12-11,7.867187976837158 +NEE,1998-12-14,7.796875 +NEE,1998-12-15,7.796875 +NEE,1998-12-16,7.835937976837158 +NEE,1998-12-17,7.875 +NEE,1998-12-18,7.851562976837158 +NEE,1998-12-21,7.859375 +NEE,1998-12-22,7.765625 +NEE,1998-12-23,7.734375 +NEE,1998-12-24,7.695312976837158 +NEE,1998-12-28,7.648437976837158 +NEE,1998-12-29,7.625 +NEE,1998-12-30,7.710937976837158 +NEE,1998-12-31,7.703125 +NEE,1999-01-04,7.648437976837158 +NEE,1999-01-05,7.617187976837158 +NEE,1999-01-06,7.609375 +NEE,1999-01-07,7.5625 +NEE,1999-01-08,7.515625 +NEE,1999-01-11,7.429687976837158 +NEE,1999-01-12,7.398437976837158 +NEE,1999-01-13,7.367187976837158 +NEE,1999-01-14,7.28125 +NEE,1999-01-15,7.203125 +NEE,1999-01-19,7.148437976837158 +NEE,1999-01-20,7.140625 +NEE,1999-01-21,7.078125 +NEE,1999-01-22,7.039062976837158 +NEE,1999-01-25,7.039062976837158 +NEE,1999-01-26,6.992187976837158 +NEE,1999-01-27,6.96875 +NEE,1999-01-28,6.9375 +NEE,1999-01-29,6.859375 +NEE,1999-02-01,6.632812976837158 +NEE,1999-02-02,6.554687976837158 +NEE,1999-02-03,6.476562976837158 +NEE,1999-02-04,6.570312976837158 +NEE,1999-02-05,6.726562976837158 +NEE,1999-02-08,6.898437976837158 +NEE,1999-02-09,6.757812976837158 +NEE,1999-02-10,6.75 +NEE,1999-02-11,6.632812976837158 +NEE,1999-02-12,6.429687976837158 +NEE,1999-02-16,6.359375 +NEE,1999-02-17,6.539062976837158 +NEE,1999-02-18,6.601562976837158 +NEE,1999-02-19,6.539062976837158 +NEE,1999-02-22,6.695312976837158 +NEE,1999-02-23,6.609375 +NEE,1999-02-24,6.625 +NEE,1999-02-25,6.46875 +NEE,1999-02-26,6.429687976837158 +NEE,1999-03-01,6.4375 +NEE,1999-03-02,6.554687976837158 +NEE,1999-03-03,6.5625 +NEE,1999-03-04,6.742187976837158 +NEE,1999-03-05,6.796875 +NEE,1999-03-08,6.664062976837158 +NEE,1999-03-09,6.484375 +NEE,1999-03-10,6.492187976837158 +NEE,1999-03-11,6.695312976837158 +NEE,1999-03-12,6.984375 +NEE,1999-03-15,7.015625 +NEE,1999-03-16,6.992187976837158 +NEE,1999-03-17,7.007812976837158 +NEE,1999-03-18,7.132812976837158 +NEE,1999-03-19,7.085937976837158 +NEE,1999-03-22,7.054687976837158 +NEE,1999-03-23,7.09375 +NEE,1999-03-24,7.210937976837158 +NEE,1999-03-25,7.148437976837158 +NEE,1999-03-26,7.007812976837158 +NEE,1999-03-29,6.9375 +NEE,1999-03-30,6.734375 +NEE,1999-03-31,6.65625 +NEE,1999-04-01,6.734375 +NEE,1999-04-05,6.867187976837158 +NEE,1999-04-06,6.757812976837158 +NEE,1999-04-07,6.75 +NEE,1999-04-08,6.90625 +NEE,1999-04-09,6.820312976837158 +NEE,1999-04-12,6.921875 +NEE,1999-04-13,6.710937976837158 +NEE,1999-04-14,6.726562976837158 +NEE,1999-04-15,6.765625 +NEE,1999-04-16,6.8125 +NEE,1999-04-19,6.992187976837158 +NEE,1999-04-20,7.0625 +NEE,1999-04-21,7.070312976837158 +NEE,1999-04-22,7.015625 +NEE,1999-04-23,7.023437976837158 +NEE,1999-04-26,7.046875 +NEE,1999-04-27,7.078125 +NEE,1999-04-28,7.023437976837158 +NEE,1999-04-29,7.101562976837158 +NEE,1999-04-30,7.046875 +NEE,1999-05-03,7.179687976837158 +NEE,1999-05-04,7.078125 +NEE,1999-05-05,7.015625 +NEE,1999-05-06,7.039062976837158 +NEE,1999-05-07,7.03125 +NEE,1999-05-10,7.078125 +NEE,1999-05-11,7.046875 +NEE,1999-05-12,7.070312976837158 +NEE,1999-05-13,7.257812976837158 +NEE,1999-05-14,7.164062976837158 +NEE,1999-05-17,7.242187976837158 +NEE,1999-05-18,7.21875 +NEE,1999-05-19,7.296875 +NEE,1999-05-20,7.351562976837158 +NEE,1999-05-21,7.382812976837158 +NEE,1999-05-24,7.429687976837158 +NEE,1999-05-25,7.40625 +NEE,1999-05-26,7.429687976837158 +NEE,1999-05-27,7.1875 +NEE,1999-05-28,7.273437976837158 +NEE,1999-06-01,7.117187976837158 +NEE,1999-06-02,7.070312976837158 +NEE,1999-06-03,7.070312976837158 +NEE,1999-06-04,7.140625 +NEE,1999-06-07,7.15625 +NEE,1999-06-08,7.09375 +NEE,1999-06-09,7.085937976837158 +NEE,1999-06-10,6.992187976837158 +NEE,1999-06-11,6.953125 +NEE,1999-06-14,7.070312976837158 +NEE,1999-06-15,7.203125 +NEE,1999-06-16,7.296875 +NEE,1999-06-17,7.265625 +NEE,1999-06-18,7.226562976837158 +NEE,1999-06-21,7.125 +NEE,1999-06-22,7.234375 +NEE,1999-06-23,7.1875 +NEE,1999-06-24,7.109375 +NEE,1999-06-25,7.046875 +NEE,1999-06-28,7.070312976837158 +NEE,1999-06-29,6.953125 +NEE,1999-06-30,6.828125 +NEE,1999-07-01,6.828125 +NEE,1999-07-02,6.859375 +NEE,1999-07-06,6.914062976837158 +NEE,1999-07-07,6.976562976837158 +NEE,1999-07-08,6.828125 +NEE,1999-07-09,6.828125 +NEE,1999-07-12,6.773437976837158 +NEE,1999-07-13,6.71875 +NEE,1999-07-14,6.71875 +NEE,1999-07-15,6.773437976837158 +NEE,1999-07-16,6.6875 +NEE,1999-07-19,6.71875 +NEE,1999-07-20,6.796875 +NEE,1999-07-21,6.882812976837158 +NEE,1999-07-22,6.90625 +NEE,1999-07-23,6.867187976837158 +NEE,1999-07-26,6.953125 +NEE,1999-07-27,6.9375 +NEE,1999-07-28,6.789062976837158 +NEE,1999-07-29,6.773437976837158 +NEE,1999-07-30,6.742187976837158 +NEE,1999-08-02,6.851562976837158 +NEE,1999-08-03,6.828125 +NEE,1999-08-04,6.84375 +NEE,1999-08-05,6.914062976837158 +NEE,1999-08-06,6.875 +NEE,1999-08-09,6.84375 +NEE,1999-08-10,6.859375 +NEE,1999-08-11,6.796875 +NEE,1999-08-12,6.695312976837158 +NEE,1999-08-13,6.734375 +NEE,1999-08-16,6.664062976837158 +NEE,1999-08-17,6.695312976837158 +NEE,1999-08-18,6.632812976837158 +NEE,1999-08-19,6.828125 +NEE,1999-08-20,6.914062976837158 +NEE,1999-08-23,6.882812976837158 +NEE,1999-08-24,6.953125 +NEE,1999-08-25,7.054687976837158 +NEE,1999-08-26,6.90625 +NEE,1999-08-27,6.890625 +NEE,1999-08-30,6.75 +NEE,1999-08-31,6.75 +NEE,1999-09-01,6.78125 +NEE,1999-09-02,6.75 +NEE,1999-09-03,6.875 +NEE,1999-09-07,6.765625 +NEE,1999-09-08,6.71875 +NEE,1999-09-09,6.789062976837158 +NEE,1999-09-10,6.84375 +NEE,1999-09-13,6.796875 +NEE,1999-09-14,6.773437976837158 +NEE,1999-09-15,6.757812976837158 +NEE,1999-09-16,6.6875 +NEE,1999-09-17,6.726562976837158 +NEE,1999-09-20,6.710937976837158 +NEE,1999-09-21,6.601562976837158 +NEE,1999-09-22,6.539062976837158 +NEE,1999-09-23,6.421875 +NEE,1999-09-24,6.3125 +NEE,1999-09-27,6.328125 +NEE,1999-09-28,6.25 +NEE,1999-09-29,6.265625 +NEE,1999-09-30,6.296875 +NEE,1999-10-01,6.398437976837158 +NEE,1999-10-04,6.539062976837158 +NEE,1999-10-05,6.390625 +NEE,1999-10-06,6.398437976837158 +NEE,1999-10-07,6.296875 +NEE,1999-10-08,6.289062976837158 +NEE,1999-10-11,6.1875 +NEE,1999-10-12,6.140625 +NEE,1999-10-13,6.109375 +NEE,1999-10-14,6.242187976837158 +NEE,1999-10-15,6.148437976837158 +NEE,1999-10-18,6.171875 +NEE,1999-10-19,6.09375 +NEE,1999-10-20,6.054687976837158 +NEE,1999-10-21,6.015625 +NEE,1999-10-22,6.0 +NEE,1999-10-25,6.039062976837158 +NEE,1999-10-26,6.03125 +NEE,1999-10-27,6.125 +NEE,1999-10-28,6.25 +NEE,1999-10-29,6.289062976837158 +NEE,1999-11-01,6.25 +NEE,1999-11-02,6.28125 +NEE,1999-11-03,6.210937976837158 +NEE,1999-11-04,6.101562976837158 +NEE,1999-11-05,6.125 +NEE,1999-11-08,6.007812976837158 +NEE,1999-11-09,5.898437976837158 +NEE,1999-11-10,5.84375 +NEE,1999-11-11,5.875 +NEE,1999-11-12,5.84375 +NEE,1999-11-15,5.804687976837158 +NEE,1999-11-16,5.828125 +NEE,1999-11-17,5.828125 +NEE,1999-11-18,5.734375 +NEE,1999-11-19,5.671875 +NEE,1999-11-22,5.59375 +NEE,1999-11-23,5.484375 +NEE,1999-11-24,5.492187976837158 +NEE,1999-11-26,5.4375 +NEE,1999-11-29,5.265625 +NEE,1999-11-30,5.46875 +NEE,1999-12-01,5.507812976837158 +NEE,1999-12-02,5.5 +NEE,1999-12-03,5.554687976837158 +NEE,1999-12-06,5.492187976837158 +NEE,1999-12-07,5.375 +NEE,1999-12-08,5.34375 +NEE,1999-12-09,5.257812976837158 +NEE,1999-12-10,5.234375 +NEE,1999-12-13,5.242187976837158 +NEE,1999-12-14,5.296875 +NEE,1999-12-15,5.335937976837158 +NEE,1999-12-16,5.328125 +NEE,1999-12-17,5.34375 +NEE,1999-12-20,5.273437976837158 +NEE,1999-12-21,5.28125 +NEE,1999-12-22,5.28125 +NEE,1999-12-23,5.359375 +NEE,1999-12-27,5.390625 +NEE,1999-12-28,5.351562976837158 +NEE,1999-12-29,5.296875 +NEE,1999-12-30,5.335937976837158 +NEE,1999-12-31,5.351562976837158 +NEE,2000-01-03,5.15625 +NEE,2000-01-04,5.25 +NEE,2000-01-05,5.421875 +NEE,2000-01-06,5.421875 +NEE,2000-01-07,5.578125 +NEE,2000-01-10,5.53125 +NEE,2000-01-11,5.46875 +NEE,2000-01-12,5.585937976837158 +NEE,2000-01-13,5.53125 +NEE,2000-01-14,5.429687976837158 +NEE,2000-01-18,5.296875 +NEE,2000-01-19,5.421875 +NEE,2000-01-20,5.359375 +NEE,2000-01-21,5.5 +NEE,2000-01-24,5.46875 +NEE,2000-01-25,5.28125 +NEE,2000-01-26,5.296875 +NEE,2000-01-27,5.1875 +NEE,2000-01-28,5.164062976837158 +NEE,2000-01-31,5.273437976837158 +NEE,2000-02-01,5.164062976837158 +NEE,2000-02-02,5.195312976837158 +NEE,2000-02-03,5.359375 +NEE,2000-02-04,5.203125 +NEE,2000-02-07,5.210937976837158 +NEE,2000-02-08,5.226562976837158 +NEE,2000-02-09,5.15625 +NEE,2000-02-10,5.039062976837158 +NEE,2000-02-11,5.109375 +NEE,2000-02-14,5.09375 +NEE,2000-02-15,5.109375 +NEE,2000-02-16,5.117187976837158 +NEE,2000-02-17,5.125 +NEE,2000-02-18,5.039062976837158 +NEE,2000-02-22,5.109375 +NEE,2000-02-23,5.023437976837158 +NEE,2000-02-24,4.75 +NEE,2000-02-25,4.601562976837158 +NEE,2000-02-28,4.765625 +NEE,2000-02-29,4.828125 +NEE,2000-03-01,4.820312976837158 +NEE,2000-03-02,4.851562976837158 +NEE,2000-03-03,4.875 +NEE,2000-03-06,4.742187976837158 +NEE,2000-03-07,4.914062976837158 +NEE,2000-03-08,5.164062976837158 +NEE,2000-03-09,5.351562976837158 +NEE,2000-03-10,5.46875 +NEE,2000-03-13,5.265625 +NEE,2000-03-14,5.234375 +NEE,2000-03-15,5.546875 +NEE,2000-03-16,5.625 +NEE,2000-03-17,5.484375 +NEE,2000-03-20,5.382812976837158 +NEE,2000-03-21,5.171875 +NEE,2000-03-22,5.09375 +NEE,2000-03-23,5.3125 +NEE,2000-03-24,5.414062976837158 +NEE,2000-03-27,5.828125 +NEE,2000-03-28,5.679687976837158 +NEE,2000-03-29,5.578125 +NEE,2000-03-30,5.75 +NEE,2000-03-31,5.757812976837158 +NEE,2000-04-03,5.664062976837158 +NEE,2000-04-04,5.773437976837158 +NEE,2000-04-05,5.757812976837158 +NEE,2000-04-06,5.71875 +NEE,2000-04-07,5.820312976837158 +NEE,2000-04-10,5.898437976837158 +NEE,2000-04-11,5.84375 +NEE,2000-04-12,5.90625 +NEE,2000-04-13,5.882812976837158 +NEE,2000-04-14,5.6875 +NEE,2000-04-17,5.445312976837158 +NEE,2000-04-18,5.414062976837158 +NEE,2000-04-19,5.609375 +NEE,2000-04-20,5.648437976837158 +NEE,2000-04-24,5.679687976837158 +NEE,2000-04-25,5.890625 +NEE,2000-04-26,5.882812976837158 +NEE,2000-04-27,5.6875 +NEE,2000-04-28,5.65625 +NEE,2000-05-01,5.671875 +NEE,2000-05-02,5.648437976837158 +NEE,2000-05-03,5.6875 +NEE,2000-05-04,5.726562976837158 +NEE,2000-05-05,5.664062976837158 +NEE,2000-05-08,5.875 +NEE,2000-05-09,5.835937976837158 +NEE,2000-05-10,5.90625 +NEE,2000-05-11,6.085937976837158 +NEE,2000-05-12,5.945312976837158 +NEE,2000-05-15,6.078125 +NEE,2000-05-16,5.898437976837158 +NEE,2000-05-17,5.84375 +NEE,2000-05-18,5.953125 +NEE,2000-05-19,5.976562976837158 +NEE,2000-05-22,5.953125 +NEE,2000-05-23,6.015625 +NEE,2000-05-24,6.085937976837158 +NEE,2000-05-25,6.109375 +NEE,2000-05-26,6.21875 +NEE,2000-05-30,6.140625 +NEE,2000-05-31,6.210937976837158 +NEE,2000-06-01,6.195312976837158 +NEE,2000-06-02,6.179687976837158 +NEE,2000-06-05,5.9375 +NEE,2000-06-06,6.078125 +NEE,2000-06-07,6.023437976837158 +NEE,2000-06-08,6.039062976837158 +NEE,2000-06-09,6.09375 +NEE,2000-06-12,6.101562976837158 +NEE,2000-06-13,6.046875 +NEE,2000-06-14,5.960937976837158 +NEE,2000-06-15,6.101562976837158 +NEE,2000-06-16,6.0625 +NEE,2000-06-19,5.921875 +NEE,2000-06-20,5.96875 +NEE,2000-06-21,6.09375 +NEE,2000-06-22,6.132812976837158 +NEE,2000-06-23,6.21875 +NEE,2000-06-26,6.226562976837158 +NEE,2000-06-27,6.1875 +NEE,2000-06-28,6.294921875 +NEE,2000-06-29,6.140625 +NEE,2000-06-30,6.1875 +NEE,2000-07-03,6.226562976837158 +NEE,2000-07-05,6.203125 +NEE,2000-07-06,6.28125 +NEE,2000-07-07,6.375 +NEE,2000-07-10,6.625 +NEE,2000-07-11,6.640625 +NEE,2000-07-12,6.679687976837158 +NEE,2000-07-13,6.765625 +NEE,2000-07-14,6.765625 +NEE,2000-07-17,6.730469226837158 +NEE,2000-07-18,6.601562976837158 +NEE,2000-07-19,6.6875 +NEE,2000-07-20,6.648437976837158 +NEE,2000-07-21,6.59375 +NEE,2000-07-24,6.609375 +NEE,2000-07-25,6.679687976837158 +NEE,2000-07-26,6.611328125 +NEE,2000-07-27,6.609375 +NEE,2000-07-28,6.601562976837158 +NEE,2000-07-31,6.03125 +NEE,2000-08-01,6.289062976837158 +NEE,2000-08-02,6.53125 +NEE,2000-08-03,6.650391101837158 +NEE,2000-08-04,6.625 +NEE,2000-08-07,6.720703125 +NEE,2000-08-08,6.742187976837158 +NEE,2000-08-09,6.578125 +NEE,2000-08-10,6.525391101837158 +NEE,2000-08-11,6.673828125 +NEE,2000-08-14,6.671875 +NEE,2000-08-15,6.703125 +NEE,2000-08-16,6.798828125 +NEE,2000-08-17,6.84375 +NEE,2000-08-18,6.875 +NEE,2000-08-21,6.796875 +NEE,2000-08-22,6.804687976837158 +NEE,2000-08-23,6.835937976837158 +NEE,2000-08-24,6.757812976837158 +NEE,2000-08-25,6.695312976837158 +NEE,2000-08-28,6.648437976837158 +NEE,2000-08-29,6.625 +NEE,2000-08-30,6.6875 +NEE,2000-08-31,6.671875 +NEE,2000-09-01,6.773437976837158 +NEE,2000-09-05,6.851562976837158 +NEE,2000-09-06,7.03125 +NEE,2000-09-07,7.1875 +NEE,2000-09-08,7.246094226837158 +NEE,2000-09-11,7.369141101837158 +NEE,2000-09-12,7.539062976837158 +NEE,2000-09-13,7.625 +NEE,2000-09-14,7.644530773162842 +NEE,2000-09-15,7.775391101837158 +NEE,2000-09-18,7.820312976837158 +NEE,2000-09-19,7.585937976837158 +NEE,2000-09-20,7.601562976837158 +NEE,2000-09-21,7.578125 +NEE,2000-09-22,7.625 +NEE,2000-09-25,7.710937976837158 +NEE,2000-09-26,7.914062976837158 +NEE,2000-09-27,7.994141101837158 +NEE,2000-09-28,7.992187976837158 +NEE,2000-09-29,8.220703125 +NEE,2000-10-02,8.53125 +NEE,2000-10-03,8.03125 +NEE,2000-10-04,7.984375 +NEE,2000-10-05,7.796875 +NEE,2000-10-06,7.976562976837158 +NEE,2000-10-09,8.046875 +NEE,2000-10-10,8.171875 +NEE,2000-10-11,8.25 +NEE,2000-10-12,8.148438453674316 +NEE,2000-10-13,8.4375 +NEE,2000-10-16,8.5 +NEE,2000-10-17,8.460938453674316 +NEE,2000-10-18,8.4375 +NEE,2000-10-19,8.125 +NEE,2000-10-20,8.125 +NEE,2000-10-23,8.117188453674316 +NEE,2000-10-24,7.953125 +NEE,2000-10-25,7.898437976837158 +NEE,2000-10-26,7.710937976837158 +NEE,2000-10-27,8.09375 +NEE,2000-10-30,8.265625 +NEE,2000-10-31,8.25 +NEE,2000-11-01,8.25 +NEE,2000-11-02,8.0625 +NEE,2000-11-03,7.976562976837158 +NEE,2000-11-06,8.085938453674316 +NEE,2000-11-07,8.039063453674316 +NEE,2000-11-08,8.015625 +NEE,2000-11-09,8.125 +NEE,2000-11-10,8.15625 +NEE,2000-11-13,8.25 +NEE,2000-11-14,8.1875 +NEE,2000-11-15,8.25 +NEE,2000-11-16,8.296875 +NEE,2000-11-17,8.34375 +NEE,2000-11-20,8.382813453674316 +NEE,2000-11-21,8.289063453674316 +NEE,2000-11-22,8.25 +NEE,2000-11-24,8.164063453674316 +NEE,2000-11-27,8.140625 +NEE,2000-11-28,8.28125 +NEE,2000-11-29,8.289063453674316 +NEE,2000-11-30,8.28125 +NEE,2000-12-01,8.21875 +NEE,2000-12-04,8.140625 +NEE,2000-12-05,8.140625 +NEE,2000-12-06,8.125 +NEE,2000-12-07,8.132813453674316 +NEE,2000-12-08,8.085938453674316 +NEE,2000-12-11,7.9375 +NEE,2000-12-12,8.0625 +NEE,2000-12-13,8.15625 +NEE,2000-12-14,8.015625 +NEE,2000-12-15,8.195313453674316 +NEE,2000-12-18,8.296875 +NEE,2000-12-19,8.460938453674316 +NEE,2000-12-20,8.757813453674316 +NEE,2000-12-21,8.859375 +NEE,2000-12-22,8.851563453674316 +NEE,2000-12-26,9.0625 +NEE,2000-12-27,8.992188453674316 +NEE,2000-12-28,8.84375 +NEE,2000-12-29,8.96875 +NEE,2001-01-02,8.78125 +NEE,2001-01-03,8.390625 +NEE,2001-01-04,7.890625 +NEE,2001-01-05,7.921875 +NEE,2001-01-08,7.960937976837158 +NEE,2001-01-09,7.898437976837158 +NEE,2001-01-10,7.796875 +NEE,2001-01-11,7.179687976837158 +NEE,2001-01-12,7.296875 +NEE,2001-01-16,7.25 +NEE,2001-01-17,7.453125 +NEE,2001-01-18,7.492187976837158 +NEE,2001-01-19,7.367187976837158 +NEE,2001-01-22,7.601562976837158 +NEE,2001-01-23,7.515625 +NEE,2001-01-24,7.546875 +NEE,2001-01-25,7.585937976837158 +NEE,2001-01-26,7.5 +NEE,2001-01-29,7.487500190734863 +NEE,2001-01-30,7.46875 +NEE,2001-01-31,7.25 +NEE,2001-02-01,7.173749923706055 +NEE,2001-02-02,7.289999961853027 +NEE,2001-02-05,7.3125 +NEE,2001-02-06,7.434999942779541 +NEE,2001-02-07,7.492499828338623 +NEE,2001-02-08,7.625 +NEE,2001-02-09,7.775000095367432 +NEE,2001-02-12,7.715000152587891 +NEE,2001-02-13,7.724999904632568 +NEE,2001-02-14,7.724999904632568 +NEE,2001-02-15,7.724999904632568 +NEE,2001-02-16,7.887499809265137 +NEE,2001-02-20,8.068750381469727 +NEE,2001-02-21,8.112500190734863 +NEE,2001-02-22,8.067500114440918 +NEE,2001-02-23,8.016249656677246 +NEE,2001-02-26,8.026249885559082 +NEE,2001-02-27,8.262499809265137 +NEE,2001-02-28,8.131250381469727 +NEE,2001-03-01,8.168749809265137 +NEE,2001-03-02,8.170000076293945 +NEE,2001-03-05,8.1537504196167 +NEE,2001-03-06,8.118749618530273 +NEE,2001-03-07,8.125 +NEE,2001-03-08,8.173749923706055 +NEE,2001-03-09,8.196249961853027 +NEE,2001-03-12,8.125 +NEE,2001-03-13,8.0625 +NEE,2001-03-14,7.996250152587891 +NEE,2001-03-15,8.081250190734863 +NEE,2001-03-16,8.03125 +NEE,2001-03-19,7.726250171661377 +NEE,2001-03-20,7.471250057220459 +NEE,2001-03-21,7.40500020980835 +NEE,2001-03-22,7.143750190734863 +NEE,2001-03-23,7.166250228881836 +NEE,2001-03-26,7.432499885559082 +NEE,2001-03-27,7.670000076293945 +NEE,2001-03-28,7.536250114440918 +NEE,2001-03-29,7.650000095367432 +NEE,2001-03-30,7.662499904632568 +NEE,2001-04-02,7.651249885559082 +NEE,2001-04-03,7.682499885559082 +NEE,2001-04-04,7.599999904632568 +NEE,2001-04-05,7.487500190734863 +NEE,2001-04-06,7.349999904632568 +NEE,2001-04-09,7.5 +NEE,2001-04-10,7.699999809265137 +NEE,2001-04-11,7.56125020980835 +NEE,2001-04-12,7.518750190734863 +NEE,2001-04-16,7.612500190734863 +NEE,2001-04-17,7.862500190734863 +NEE,2001-04-18,7.675000190734863 +NEE,2001-04-19,7.583749771118164 +NEE,2001-04-20,7.556250095367432 +NEE,2001-04-23,7.483749866485596 +NEE,2001-04-24,7.512499809265137 +NEE,2001-04-25,7.46750020980835 +NEE,2001-04-26,7.493750095367432 +NEE,2001-04-27,7.4375 +NEE,2001-04-30,7.487500190734863 +NEE,2001-05-01,7.381249904632568 +NEE,2001-05-02,7.369999885559082 +NEE,2001-05-03,7.208749771118164 +NEE,2001-05-04,6.931250095367432 +NEE,2001-05-07,7.012499809265137 +NEE,2001-05-08,7.117499828338623 +NEE,2001-05-09,7.212500095367432 +NEE,2001-05-10,7.179999828338623 +NEE,2001-05-11,7.196249961853027 +NEE,2001-05-14,7.25 +NEE,2001-05-15,7.139999866485596 +NEE,2001-05-16,7.131249904632568 +NEE,2001-05-17,7.162499904632568 +NEE,2001-05-18,7.131249904632568 +NEE,2001-05-21,7.099999904632568 +NEE,2001-05-22,7.243750095367432 +NEE,2001-05-23,7.21875 +NEE,2001-05-24,7.233749866485596 +NEE,2001-05-25,7.224999904632568 +NEE,2001-05-29,7.162499904632568 +NEE,2001-05-30,7.179999828338623 +NEE,2001-05-31,7.28125 +NEE,2001-06-01,7.255000114440918 +NEE,2001-06-04,7.331250190734863 +NEE,2001-06-05,7.369999885559082 +NEE,2001-06-06,7.394999980926514 +NEE,2001-06-07,7.40500020980835 +NEE,2001-06-08,7.448750019073486 +NEE,2001-06-11,7.574999809265137 +NEE,2001-06-12,7.616250038146973 +NEE,2001-06-13,7.381249904632568 +NEE,2001-06-14,7.271249771118164 +NEE,2001-06-15,7.461249828338623 +NEE,2001-06-18,7.474999904632568 +NEE,2001-06-19,7.576250076293945 +NEE,2001-06-20,7.5625 +NEE,2001-06-21,7.525000095367432 +NEE,2001-06-22,7.587500095367432 +NEE,2001-06-25,7.556250095367432 +NEE,2001-06-26,7.548749923706055 +NEE,2001-06-27,7.59250020980835 +NEE,2001-06-28,7.493750095367432 +NEE,2001-06-29,7.526249885559082 +NEE,2001-07-02,7.49875020980835 +NEE,2001-07-03,7.514999866485596 +NEE,2001-07-05,7.533750057220459 +NEE,2001-07-06,7.492499828338623 +NEE,2001-07-09,7.458749771118164 +NEE,2001-07-10,7.481249809265137 +NEE,2001-07-11,7.393750190734863 +NEE,2001-07-12,7.327499866485596 +NEE,2001-07-13,7.291250228881836 +NEE,2001-07-16,7.298749923706055 +NEE,2001-07-17,7.18874979019165 +NEE,2001-07-18,7.21750020980835 +NEE,2001-07-19,7.328750133514404 +NEE,2001-07-20,7.12624979019165 +NEE,2001-07-23,6.856249809265137 +NEE,2001-07-24,6.627500057220459 +NEE,2001-07-25,6.887499809265137 +NEE,2001-07-26,6.84375 +NEE,2001-07-27,6.793749809265137 +NEE,2001-07-30,6.892499923706055 +NEE,2001-07-31,6.75 +NEE,2001-08-01,6.75 +NEE,2001-08-02,6.793749809265137 +NEE,2001-08-03,6.872499942779541 +NEE,2001-08-06,6.731249809265137 +NEE,2001-08-07,6.807499885559082 +NEE,2001-08-08,6.731249809265137 +NEE,2001-08-09,6.6875 +NEE,2001-08-10,6.675000190734863 +NEE,2001-08-13,6.675000190734863 +NEE,2001-08-14,6.6875 +NEE,2001-08-15,6.690000057220459 +NEE,2001-08-16,6.767499923706055 +NEE,2001-08-17,6.737500190734863 +NEE,2001-08-20,6.856249809265137 +NEE,2001-08-21,6.809999942779541 +NEE,2001-08-22,6.868750095367432 +NEE,2001-08-23,6.877500057220459 +NEE,2001-08-24,6.918749809265137 +NEE,2001-08-27,6.93625020980835 +NEE,2001-08-28,6.965000152587891 +NEE,2001-08-29,6.893750190734863 +NEE,2001-08-30,6.856249809265137 +NEE,2001-08-31,6.793749809265137 +NEE,2001-09-04,6.836249828338623 +NEE,2001-09-05,6.831250190734863 +NEE,2001-09-06,6.925000190734863 +NEE,2001-09-07,7.014999866485596 +NEE,2001-09-10,6.949999809265137 +NEE,2001-09-17,6.918749809265137 +NEE,2001-09-18,6.9375 +NEE,2001-09-19,6.849999904632568 +NEE,2001-09-20,6.881249904632568 +NEE,2001-09-21,6.704999923706055 +NEE,2001-09-24,6.606249809265137 +NEE,2001-09-25,6.65625 +NEE,2001-09-26,6.570000171661377 +NEE,2001-09-27,6.487500190734863 +NEE,2001-09-28,6.693749904632568 +NEE,2001-10-01,6.712500095367432 +NEE,2001-10-02,6.661250114440918 +NEE,2001-10-03,6.758749961853027 +NEE,2001-10-04,6.793749809265137 +NEE,2001-10-05,6.838749885559082 +NEE,2001-10-08,6.801249980926514 +NEE,2001-10-09,6.65500020980835 +NEE,2001-10-10,6.715000152587891 +NEE,2001-10-11,6.612500190734863 +NEE,2001-10-12,6.606249809265137 +NEE,2001-10-15,6.637499809265137 +NEE,2001-10-16,6.753749847412109 +NEE,2001-10-17,6.668749809265137 +NEE,2001-10-18,6.565000057220459 +NEE,2001-10-19,6.630000114440918 +NEE,2001-10-22,6.65500020980835 +NEE,2001-10-23,6.550000190734863 +NEE,2001-10-24,6.59250020980835 +NEE,2001-10-25,6.681250095367432 +NEE,2001-10-26,6.606249809265137 +NEE,2001-10-29,6.727499961853027 +NEE,2001-10-30,6.677499771118164 +NEE,2001-10-31,6.637499809265137 +NEE,2001-11-01,6.75 +NEE,2001-11-02,6.703750133514404 +NEE,2001-11-05,6.9375 +NEE,2001-11-06,7.016250133514404 +NEE,2001-11-07,6.93625020980835 +NEE,2001-11-08,7.057499885559082 +NEE,2001-11-09,7.025000095367432 +NEE,2001-11-12,7.011250019073486 +NEE,2001-11-13,7.010000228881836 +NEE,2001-11-14,6.87624979019165 +NEE,2001-11-15,6.823750019073486 +NEE,2001-11-16,6.824999809265137 +NEE,2001-11-19,6.778749942779541 +NEE,2001-11-20,6.956250190734863 +NEE,2001-11-21,6.871250152587891 +NEE,2001-11-23,6.881249904632568 +NEE,2001-11-26,6.925000190734863 +NEE,2001-11-27,6.929999828338623 +NEE,2001-11-28,6.824999809265137 +NEE,2001-11-29,6.90625 +NEE,2001-11-30,6.925000190734863 +NEE,2001-12-03,6.902500152587891 +NEE,2001-12-04,6.96875 +NEE,2001-12-05,6.943749904632568 +NEE,2001-12-06,6.875 +NEE,2001-12-07,6.96875 +NEE,2001-12-10,6.902500152587891 +NEE,2001-12-11,6.75 +NEE,2001-12-12,6.787499904632568 +NEE,2001-12-13,6.90625 +NEE,2001-12-14,6.84250020980835 +NEE,2001-12-17,6.768750190734863 +NEE,2001-12-18,6.800000190734863 +NEE,2001-12-19,6.962500095367432 +NEE,2001-12-20,6.962500095367432 +NEE,2001-12-21,6.958749771118164 +NEE,2001-12-24,7.056250095367432 +NEE,2001-12-26,7.056250095367432 +NEE,2001-12-27,7.06374979019165 +NEE,2001-12-28,7.059999942779541 +NEE,2001-12-31,7.050000190734863 +NEE,2002-01-02,7.118750095367432 +NEE,2002-01-03,7.074999809265137 +NEE,2002-01-04,7.037499904632568 +NEE,2002-01-07,7.0625 +NEE,2002-01-08,6.949999809265137 +NEE,2002-01-09,6.965000152587891 +NEE,2002-01-10,6.981249809265137 +NEE,2002-01-11,6.931250095367432 +NEE,2002-01-14,7.043749809265137 +NEE,2002-01-15,7.12375020980835 +NEE,2002-01-16,7.112500190734863 +NEE,2002-01-17,7.006249904632568 +NEE,2002-01-18,7.03125 +NEE,2002-01-22,6.993750095367432 +NEE,2002-01-23,7.012499809265137 +NEE,2002-01-24,7.019999980926514 +NEE,2002-01-25,7.003749847412109 +NEE,2002-01-28,6.943749904632568 +NEE,2002-01-29,6.570000171661377 +NEE,2002-01-30,6.606249809265137 +NEE,2002-01-31,6.701250076293945 +NEE,2002-02-01,6.65625 +NEE,2002-02-04,6.613749980926514 +NEE,2002-02-05,6.493750095367432 +NEE,2002-02-06,6.422500133514404 +NEE,2002-02-07,6.462500095367432 +NEE,2002-02-08,6.46875 +NEE,2002-02-11,6.579999923706055 +NEE,2002-02-12,6.671249866485596 +NEE,2002-02-13,6.706250190734863 +NEE,2002-02-14,6.744999885559082 +NEE,2002-02-15,6.684999942779541 +NEE,2002-02-19,6.611249923706055 +NEE,2002-02-20,6.603750228881836 +NEE,2002-02-21,6.543749809265137 +NEE,2002-02-22,6.631249904632568 +NEE,2002-02-25,6.556250095367432 +NEE,2002-02-26,6.616250038146973 +NEE,2002-02-27,6.643750190734863 +NEE,2002-02-28,6.638750076293945 +NEE,2002-03-01,6.772500038146973 +NEE,2002-03-04,6.826250076293945 +NEE,2002-03-05,6.908750057220459 +NEE,2002-03-06,7.025000095367432 +NEE,2002-03-07,7.018750190734863 +NEE,2002-03-08,7.003749847412109 +NEE,2002-03-11,7.125 +NEE,2002-03-12,7.090000152587891 +NEE,2002-03-13,7.113749980926514 +NEE,2002-03-14,7.224999904632568 +NEE,2002-03-15,7.233749866485596 +NEE,2002-03-18,7.228750228881836 +NEE,2002-03-19,7.231249809265137 +NEE,2002-03-20,7.277500152587891 +NEE,2002-03-21,7.420000076293945 +NEE,2002-03-22,7.400000095367432 +NEE,2002-03-25,7.372499942779541 +NEE,2002-03-26,7.331250190734863 +NEE,2002-03-27,7.40625 +NEE,2002-03-28,7.443749904632568 +NEE,2002-04-01,7.375 +NEE,2002-04-02,7.432499885559082 +NEE,2002-04-03,7.417500019073486 +NEE,2002-04-04,7.512499809265137 +NEE,2002-04-05,7.548749923706055 +NEE,2002-04-08,7.56125020980835 +NEE,2002-04-09,7.456250190734863 +NEE,2002-04-10,7.619999885559082 +NEE,2002-04-11,7.466249942779541 +NEE,2002-04-12,7.581250190734863 +NEE,2002-04-15,7.56374979019165 +NEE,2002-04-16,7.622499942779541 +NEE,2002-04-17,7.637499809265137 +NEE,2002-04-18,7.716249942779541 +NEE,2002-04-19,7.806250095367432 +NEE,2002-04-22,7.756249904632568 +NEE,2002-04-23,7.801249980926514 +NEE,2002-04-24,7.861249923706055 +NEE,2002-04-25,7.806250095367432 +NEE,2002-04-26,7.727499961853027 +NEE,2002-04-29,7.856249809265137 +NEE,2002-04-30,7.93625020980835 +NEE,2002-05-01,7.875 +NEE,2002-05-02,7.875 +NEE,2002-05-03,7.846250057220459 +NEE,2002-05-06,7.793749809265137 +NEE,2002-05-07,7.715000152587891 +NEE,2002-05-08,7.78000020980835 +NEE,2002-05-09,7.768750190734863 +NEE,2002-05-10,7.784999847412109 +NEE,2002-05-13,7.860000133514404 +NEE,2002-05-14,7.9375 +NEE,2002-05-15,7.863749980926514 +NEE,2002-05-16,7.735000133514404 +NEE,2002-05-17,7.755000114440918 +NEE,2002-05-20,7.856249809265137 +NEE,2002-05-21,7.928750038146973 +NEE,2002-05-22,8.092499732971191 +NEE,2002-05-23,8.113750457763672 +NEE,2002-05-24,8.074999809265137 +NEE,2002-05-28,8.023750305175781 +NEE,2002-05-29,7.974999904632568 +NEE,2002-05-30,7.933750152587891 +NEE,2002-05-31,7.87375020980835 +NEE,2002-06-03,7.477499961853027 +NEE,2002-06-04,7.5 +NEE,2002-06-05,7.393750190734863 +NEE,2002-06-06,7.074999809265137 +NEE,2002-06-07,7.15625 +NEE,2002-06-10,7.246250152587891 +NEE,2002-06-11,7.341249942779541 +NEE,2002-06-12,7.346250057220459 +NEE,2002-06-13,7.483749866485596 +NEE,2002-06-14,7.46875 +NEE,2002-06-17,7.543749809265137 +NEE,2002-06-18,7.601250171661377 +NEE,2002-06-19,7.56374979019165 +NEE,2002-06-20,7.587500095367432 +NEE,2002-06-21,7.633749961853027 +NEE,2002-06-24,7.541250228881836 +NEE,2002-06-25,7.5 +NEE,2002-06-26,7.381249904632568 +NEE,2002-06-27,7.361249923706055 +NEE,2002-06-28,7.49875020980835 +NEE,2002-07-01,7.381249904632568 +NEE,2002-07-02,7.271249771118164 +NEE,2002-07-03,7.260000228881836 +NEE,2002-07-05,7.252500057220459 +NEE,2002-07-08,7.177499771118164 +NEE,2002-07-09,6.956250190734863 +NEE,2002-07-10,6.695000171661377 +NEE,2002-07-11,6.855000019073486 +NEE,2002-07-12,6.75 +NEE,2002-07-15,6.961249828338623 +NEE,2002-07-16,6.783750057220459 +NEE,2002-07-17,6.708749771118164 +NEE,2002-07-18,6.548749923706055 +NEE,2002-07-19,6.177499771118164 +NEE,2002-07-22,6.146249771118164 +NEE,2002-07-23,5.787499904632568 +NEE,2002-07-24,6.316249847412109 +NEE,2002-07-25,6.381249904632568 +NEE,2002-07-26,6.372499942779541 +NEE,2002-07-29,6.573750019073486 +NEE,2002-07-30,6.862500190734863 +NEE,2002-07-31,7.081250190734863 +NEE,2002-08-01,6.949999809265137 +NEE,2002-08-02,6.84375 +NEE,2002-08-05,6.739999771118164 +NEE,2002-08-06,6.918749809265137 +NEE,2002-08-07,6.922500133514404 +NEE,2002-08-08,7.068749904632568 +NEE,2002-08-09,7.050000190734863 +NEE,2002-08-12,7.125 +NEE,2002-08-13,6.931250095367432 +NEE,2002-08-14,6.977499961853027 +NEE,2002-08-15,6.96875 +NEE,2002-08-16,6.914999961853027 +NEE,2002-08-19,6.985000133514404 +NEE,2002-08-20,7.068749904632568 +NEE,2002-08-21,7.297500133514404 +NEE,2002-08-22,7.335000038146973 +NEE,2002-08-23,7.288750171661377 +NEE,2002-08-26,7.397500038146973 +NEE,2002-08-27,7.252500057220459 +NEE,2002-08-28,7.192500114440918 +NEE,2002-08-29,7.135000228881836 +NEE,2002-08-30,7.135000228881836 +NEE,2002-09-03,6.931250095367432 +NEE,2002-09-04,6.951250076293945 +NEE,2002-09-05,6.951250076293945 +NEE,2002-09-06,6.962500095367432 +NEE,2002-09-09,6.606249809265137 +NEE,2002-09-10,6.349999904632568 +NEE,2002-09-11,6.40500020980835 +NEE,2002-09-12,6.264999866485596 +NEE,2002-09-13,6.483749866485596 +NEE,2002-09-16,6.568749904632568 +NEE,2002-09-17,6.412499904632568 +NEE,2002-09-18,6.581250190734863 +NEE,2002-09-19,6.506249904632568 +NEE,2002-09-20,6.496250152587891 +NEE,2002-09-23,6.518750190734863 +NEE,2002-09-24,6.393750190734863 +NEE,2002-09-25,6.5 +NEE,2002-09-26,6.653749942779541 +NEE,2002-09-27,6.598750114440918 +NEE,2002-09-30,6.724999904632568 +NEE,2002-10-01,6.9375 +NEE,2002-10-02,6.881249904632568 +NEE,2002-10-03,6.747499942779541 +NEE,2002-10-04,6.711249828338623 +NEE,2002-10-07,6.778749942779541 +NEE,2002-10-08,6.596250057220459 +NEE,2002-10-09,6.099999904632568 +NEE,2002-10-10,6.608749866485596 +NEE,2002-10-11,6.616250038146973 +NEE,2002-10-14,6.71999979019165 +NEE,2002-10-15,6.822500228881836 +NEE,2002-10-16,6.625 +NEE,2002-10-17,6.807499885559082 +NEE,2002-10-18,6.909999847412109 +NEE,2002-10-21,7.193749904632568 +NEE,2002-10-22,7.038750171661377 +NEE,2002-10-23,7.190000057220459 +NEE,2002-10-24,7.197500228881836 +NEE,2002-10-25,7.328750133514404 +NEE,2002-10-28,7.34375 +NEE,2002-10-29,7.381249904632568 +NEE,2002-10-30,7.425000190734863 +NEE,2002-10-31,7.372499942779541 +NEE,2002-11-01,7.381249904632568 +NEE,2002-11-04,7.639999866485596 +NEE,2002-11-05,7.537499904632568 +NEE,2002-11-06,7.5 +NEE,2002-11-07,7.164999961853027 +NEE,2002-11-08,7.047500133514404 +NEE,2002-11-11,6.976250171661377 +NEE,2002-11-12,6.881249904632568 +NEE,2002-11-13,6.875 +NEE,2002-11-14,6.943749904632568 +NEE,2002-11-15,7.112500190734863 +NEE,2002-11-18,7.147500038146973 +NEE,2002-11-19,7.147500038146973 +NEE,2002-11-20,7.306250095367432 +NEE,2002-11-21,7.338749885559082 +NEE,2002-11-22,7.483749866485596 +NEE,2002-11-25,7.454999923706055 +NEE,2002-11-26,7.261250019073486 +NEE,2002-11-27,7.356249809265137 +NEE,2002-11-29,7.349999904632568 +NEE,2002-12-02,7.199999809265137 +NEE,2002-12-03,7.341249942779541 +NEE,2002-12-04,7.201250076293945 +NEE,2002-12-05,7.1875 +NEE,2002-12-06,7.168749809265137 +NEE,2002-12-09,7.360000133514404 +NEE,2002-12-10,7.400000095367432 +NEE,2002-12-11,7.368750095367432 +NEE,2002-12-12,7.447500228881836 +NEE,2002-12-13,7.456250190734863 +NEE,2002-12-16,7.474999904632568 +NEE,2002-12-17,7.471250057220459 +NEE,2002-12-18,7.50124979019165 +NEE,2002-12-19,7.394999980926514 +NEE,2002-12-20,7.449999809265137 +NEE,2002-12-23,7.5 +NEE,2002-12-24,7.449999809265137 +NEE,2002-12-26,7.474999904632568 +NEE,2002-12-27,7.416250228881836 +NEE,2002-12-30,7.553750038146973 +NEE,2002-12-31,7.516250133514404 +NEE,2003-01-02,7.666250228881836 +NEE,2003-01-03,7.648749828338623 +NEE,2003-01-06,7.925000190734863 +NEE,2003-01-07,7.587500095367432 +NEE,2003-01-08,7.599999904632568 +NEE,2003-01-09,7.614999771118164 +NEE,2003-01-10,7.548749923706055 +NEE,2003-01-13,7.420000076293945 +NEE,2003-01-14,7.480000019073486 +NEE,2003-01-15,7.428750038146973 +NEE,2003-01-16,7.318749904632568 +NEE,2003-01-17,7.28125 +NEE,2003-01-21,7.192500114440918 +NEE,2003-01-22,7.284999847412109 +NEE,2003-01-23,7.31125020980835 +NEE,2003-01-24,7.244999885559082 +NEE,2003-01-27,7.152500152587891 +NEE,2003-01-28,7.272500038146973 +NEE,2003-01-29,7.3125 +NEE,2003-01-30,7.25 +NEE,2003-01-31,7.298749923706055 +NEE,2003-02-03,7.31125020980835 +NEE,2003-02-04,7.207499980926514 +NEE,2003-02-05,7.125 +NEE,2003-02-06,7.130000114440918 +NEE,2003-02-07,7.068749904632568 +NEE,2003-02-10,7.077499866485596 +NEE,2003-02-11,6.888750076293945 +NEE,2003-02-12,6.775000095367432 +NEE,2003-02-13,6.889999866485596 +NEE,2003-02-14,7.159999847412109 +NEE,2003-02-18,7.202499866485596 +NEE,2003-02-19,7.143750190734863 +NEE,2003-02-20,7.135000228881836 +NEE,2003-02-21,7.162499904632568 +NEE,2003-02-24,7.142499923706055 +NEE,2003-02-25,7.288750171661377 +NEE,2003-02-26,7.065000057220459 +NEE,2003-02-27,7.028749942779541 +NEE,2003-02-28,7.00124979019165 +NEE,2003-03-03,7.105000019073486 +NEE,2003-03-04,7.09499979019165 +NEE,2003-03-05,7.158750057220459 +NEE,2003-03-06,7.242499828338623 +NEE,2003-03-07,7.203750133514404 +NEE,2003-03-10,7.121250152587891 +NEE,2003-03-11,7.159999847412109 +NEE,2003-03-12,7.18874979019165 +NEE,2003-03-13,7.195000171661377 +NEE,2003-03-14,7.172500133514404 +NEE,2003-03-17,7.21999979019165 +NEE,2003-03-18,7.288750171661377 +NEE,2003-03-19,7.302499771118164 +NEE,2003-03-20,7.338749885559082 +NEE,2003-03-21,7.461249828338623 +NEE,2003-03-24,7.324999809265137 +NEE,2003-03-25,7.381249904632568 +NEE,2003-03-26,7.364999771118164 +NEE,2003-03-27,7.408750057220459 +NEE,2003-03-28,7.337500095367432 +NEE,2003-03-31,7.366250038146973 +NEE,2003-04-01,7.381249904632568 +NEE,2003-04-02,7.398749828338623 +NEE,2003-04-03,7.246250152587891 +NEE,2003-04-04,7.329999923706055 +NEE,2003-04-07,7.357500076293945 +NEE,2003-04-08,7.371250152587891 +NEE,2003-04-09,7.31374979019165 +NEE,2003-04-10,7.408750057220459 +NEE,2003-04-11,7.402500152587891 +NEE,2003-04-14,7.363749980926514 +NEE,2003-04-15,7.476250171661377 +NEE,2003-04-16,7.480000019073486 +NEE,2003-04-17,7.46750020980835 +NEE,2003-04-21,7.426249980926514 +NEE,2003-04-22,7.408750057220459 +NEE,2003-04-23,7.381249904632568 +NEE,2003-04-24,7.537499904632568 +NEE,2003-04-25,7.46875 +NEE,2003-04-28,7.614999771118164 +NEE,2003-04-29,7.62375020980835 +NEE,2003-04-30,7.608749866485596 +NEE,2003-05-01,7.513750076293945 +NEE,2003-05-02,7.553750038146973 +NEE,2003-05-05,7.547500133514404 +NEE,2003-05-06,7.507500171661377 +NEE,2003-05-07,7.485000133514404 +NEE,2003-05-08,7.517499923706055 +NEE,2003-05-09,7.525000095367432 +NEE,2003-05-12,7.590000152587891 +NEE,2003-05-13,7.670000076293945 +NEE,2003-05-14,7.68625020980835 +NEE,2003-05-15,7.741250038146973 +NEE,2003-05-16,7.837500095367432 +NEE,2003-05-19,7.757500171661377 +NEE,2003-05-20,7.840000152587891 +NEE,2003-05-21,7.772500038146973 +NEE,2003-05-22,7.835000038146973 +NEE,2003-05-23,8.1587495803833 +NEE,2003-05-27,8.288749694824219 +NEE,2003-05-28,8.279999732971191 +NEE,2003-05-29,8.1875 +NEE,2003-05-30,8.30875015258789 +NEE,2003-06-02,8.3462495803833 +NEE,2003-06-03,8.478750228881836 +NEE,2003-06-04,8.452500343322754 +NEE,2003-06-05,8.336250305175781 +NEE,2003-06-06,8.25374984741211 +NEE,2003-06-09,8.21875 +NEE,2003-06-10,8.116250038146973 +NEE,2003-06-11,8.194999694824219 +NEE,2003-06-12,8.28125 +NEE,2003-06-13,8.210000038146973 +NEE,2003-06-16,8.375 +NEE,2003-06-17,8.3125 +NEE,2003-06-18,8.381250381469727 +NEE,2003-06-19,8.460000038146973 +NEE,2003-06-20,8.426250457763672 +NEE,2003-06-23,8.395000457763672 +NEE,2003-06-24,8.337499618530273 +NEE,2003-06-25,8.305000305175781 +NEE,2003-06-26,8.4399995803833 +NEE,2003-06-27,8.34375 +NEE,2003-06-30,8.356249809265137 +NEE,2003-07-01,8.354999542236328 +NEE,2003-07-02,8.425000190734863 +NEE,2003-07-03,8.272500038146973 +NEE,2003-07-07,8.197500228881836 +NEE,2003-07-08,8.146249771118164 +NEE,2003-07-09,7.971250057220459 +NEE,2003-07-10,7.875 +NEE,2003-07-11,7.963749885559082 +NEE,2003-07-14,7.96999979019165 +NEE,2003-07-15,7.822500228881836 +NEE,2003-07-16,7.724999904632568 +NEE,2003-07-17,7.735000133514404 +NEE,2003-07-18,7.836249828338623 +NEE,2003-07-21,7.746250152587891 +NEE,2003-07-22,7.800000190734863 +NEE,2003-07-23,7.786250114440918 +NEE,2003-07-24,7.789999961853027 +NEE,2003-07-25,7.847499847412109 +NEE,2003-07-28,7.809999942779541 +NEE,2003-07-29,7.75 +NEE,2003-07-30,7.736249923706055 +NEE,2003-07-31,7.708749771118164 +NEE,2003-08-01,7.650000095367432 +NEE,2003-08-04,7.625 +NEE,2003-08-05,7.537499904632568 +NEE,2003-08-06,7.577499866485596 +NEE,2003-08-07,7.691249847412109 +NEE,2003-08-08,7.693749904632568 +NEE,2003-08-11,7.711249828338623 +NEE,2003-08-12,7.795000076293945 +NEE,2003-08-13,7.788750171661377 +NEE,2003-08-14,7.800000190734863 +NEE,2003-08-15,7.771249771118164 +NEE,2003-08-18,7.783750057220459 +NEE,2003-08-19,7.761250019073486 +NEE,2003-08-20,7.837500095367432 +NEE,2003-08-21,7.851250171661377 +NEE,2003-08-22,7.806250095367432 +NEE,2003-08-25,7.862500190734863 +NEE,2003-08-26,7.868750095367432 +NEE,2003-08-27,7.75 +NEE,2003-08-28,7.715000152587891 +NEE,2003-08-29,7.732500076293945 +NEE,2003-09-02,7.804999828338623 +NEE,2003-09-03,7.74875020980835 +NEE,2003-09-04,7.71875 +NEE,2003-09-05,7.692500114440918 +NEE,2003-09-08,7.6875 +NEE,2003-09-09,7.647500038146973 +NEE,2003-09-10,7.675000190734863 +NEE,2003-09-11,7.726250171661377 +NEE,2003-09-12,7.822500228881836 +NEE,2003-09-15,7.746250152587891 +NEE,2003-09-16,7.818749904632568 +NEE,2003-09-17,7.806250095367432 +NEE,2003-09-18,7.909999847412109 +NEE,2003-09-19,7.818749904632568 +NEE,2003-09-22,7.691249847412109 +NEE,2003-09-23,7.724999904632568 +NEE,2003-09-24,7.702499866485596 +NEE,2003-09-25,7.757500171661377 +NEE,2003-09-26,7.851250171661377 +NEE,2003-09-29,7.914999961853027 +NEE,2003-09-30,7.900000095367432 +NEE,2003-10-01,7.956250190734863 +NEE,2003-10-02,8.063750267028809 +NEE,2003-10-03,8.100000381469727 +NEE,2003-10-06,8.101249694824219 +NEE,2003-10-07,8.056249618530273 +NEE,2003-10-08,8.012499809265137 +NEE,2003-10-09,8.0600004196167 +NEE,2003-10-10,8.061249732971191 +NEE,2003-10-13,8.050000190734863 +NEE,2003-10-14,8.046250343322754 +NEE,2003-10-15,7.960000038146973 +NEE,2003-10-16,7.945000171661377 +NEE,2003-10-17,7.900000095367432 +NEE,2003-10-20,7.929999828338623 +NEE,2003-10-21,7.920000076293945 +NEE,2003-10-22,7.951250076293945 +NEE,2003-10-23,7.954999923706055 +NEE,2003-10-24,7.981249809265137 +NEE,2003-10-27,7.985000133514404 +NEE,2003-10-28,7.991250038146973 +NEE,2003-10-29,7.974999904632568 +NEE,2003-10-30,8.0 +NEE,2003-10-31,7.96750020980835 +NEE,2003-11-03,8.03499984741211 +NEE,2003-11-04,8.039999961853027 +NEE,2003-11-05,8.020000457763672 +NEE,2003-11-06,8.02750015258789 +NEE,2003-11-07,8.012499809265137 +NEE,2003-11-10,8.03125 +NEE,2003-11-11,8.0337495803833 +NEE,2003-11-12,8.050000190734863 +NEE,2003-11-13,8.102499961853027 +NEE,2003-11-14,8.141249656677246 +NEE,2003-11-17,8.007499694824219 +NEE,2003-11-18,7.863749980926514 +NEE,2003-11-19,7.929999828338623 +NEE,2003-11-20,7.90500020980835 +NEE,2003-11-21,7.911250114440918 +NEE,2003-11-24,7.981249809265137 +NEE,2003-11-25,7.931250095367432 +NEE,2003-11-26,7.971250057220459 +NEE,2003-11-28,7.943749904632568 +NEE,2003-12-01,7.949999809265137 +NEE,2003-12-02,7.940000057220459 +NEE,2003-12-03,7.90625 +NEE,2003-12-04,7.956250190734863 +NEE,2003-12-05,8.069999694824219 +NEE,2003-12-08,8.086250305175781 +NEE,2003-12-09,8.041250228881836 +NEE,2003-12-10,8.00374984741211 +NEE,2003-12-11,8.02750015258789 +NEE,2003-12-12,8.039999961853027 +NEE,2003-12-15,8.006250381469727 +NEE,2003-12-16,7.943749904632568 +NEE,2003-12-17,7.96750020980835 +NEE,2003-12-18,8.0337495803833 +NEE,2003-12-19,8.037500381469727 +NEE,2003-12-22,8.076250076293945 +NEE,2003-12-23,8.109999656677246 +NEE,2003-12-24,8.111249923706055 +NEE,2003-12-26,8.088749885559082 +NEE,2003-12-29,8.170000076293945 +NEE,2003-12-30,8.223750114440918 +NEE,2003-12-31,8.177499771118164 +NEE,2004-01-02,8.12874984741211 +NEE,2004-01-05,8.023750305175781 +NEE,2004-01-06,7.981249809265137 +NEE,2004-01-07,7.987500190734863 +NEE,2004-01-08,7.942500114440918 +NEE,2004-01-09,7.96875 +NEE,2004-01-12,8.039999961853027 +NEE,2004-01-13,8.119999885559082 +NEE,2004-01-14,8.210000038146973 +NEE,2004-01-15,8.194999694824219 +NEE,2004-01-16,8.15625 +NEE,2004-01-20,8.143750190734863 +NEE,2004-01-21,8.248749732971191 +NEE,2004-01-22,8.336250305175781 +NEE,2004-01-23,8.227499961853027 +NEE,2004-01-26,8.143750190734863 +NEE,2004-01-27,8.09375 +NEE,2004-01-28,8.166250228881836 +NEE,2004-01-29,8.242500305175781 +NEE,2004-01-30,8.21875 +NEE,2004-02-02,8.135000228881836 +NEE,2004-02-03,8.15625 +NEE,2004-02-04,8.087499618530273 +NEE,2004-02-05,7.991250038146973 +NEE,2004-02-06,7.997499942779541 +NEE,2004-02-09,8.0 +NEE,2004-02-10,8.078749656677246 +NEE,2004-02-11,8.149999618530273 +NEE,2004-02-12,8.114999771118164 +NEE,2004-02-13,8.079999923706055 +NEE,2004-02-17,8.181249618530273 +NEE,2004-02-18,8.28125 +NEE,2004-02-19,8.2787504196167 +NEE,2004-02-20,8.231249809265137 +NEE,2004-02-23,8.317500114440918 +NEE,2004-02-24,8.3125 +NEE,2004-02-25,8.206250190734863 +NEE,2004-02-26,8.154999732971191 +NEE,2004-02-27,8.206250190734863 +NEE,2004-03-01,8.28125 +NEE,2004-03-02,8.232500076293945 +NEE,2004-03-03,8.291250228881836 +NEE,2004-03-04,8.398750305175781 +NEE,2004-03-05,8.46875 +NEE,2004-03-08,8.550000190734863 +NEE,2004-03-09,8.53125 +NEE,2004-03-10,8.425000190734863 +NEE,2004-03-11,8.2837495803833 +NEE,2004-03-12,8.361249923706055 +NEE,2004-03-15,8.324999809265137 +NEE,2004-03-16,8.37125015258789 +NEE,2004-03-17,8.477499961853027 +NEE,2004-03-18,8.431249618530273 +NEE,2004-03-19,8.421250343322754 +NEE,2004-03-22,8.303750038146973 +NEE,2004-03-23,8.286250114440918 +NEE,2004-03-24,8.231249809265137 +NEE,2004-03-25,8.231249809265137 +NEE,2004-03-26,8.305000305175781 +NEE,2004-03-29,8.348750114440918 +NEE,2004-03-30,8.375 +NEE,2004-03-31,8.356249809265137 +NEE,2004-04-01,8.358750343322754 +NEE,2004-04-02,8.288749694824219 +NEE,2004-04-05,8.311249732971191 +NEE,2004-04-06,8.296250343322754 +NEE,2004-04-07,8.228750228881836 +NEE,2004-04-08,8.210000038146973 +NEE,2004-04-12,8.052499771118164 +NEE,2004-04-13,7.948750019073486 +NEE,2004-04-14,7.974999904632568 +NEE,2004-04-15,7.962500095367432 +NEE,2004-04-16,8.00374984741211 +NEE,2004-04-19,7.96750020980835 +NEE,2004-04-20,7.96875 +NEE,2004-04-21,7.926249980926514 +NEE,2004-04-22,8.039999961853027 +NEE,2004-04-23,8.181249618530273 +NEE,2004-04-26,8.137499809265137 +NEE,2004-04-27,8.074999809265137 +NEE,2004-04-28,8.071249961853027 +NEE,2004-04-29,7.96875 +NEE,2004-04-30,7.952499866485596 +NEE,2004-05-03,7.980000019073486 +NEE,2004-05-04,8.021249771118164 +NEE,2004-05-05,7.940000057220459 +NEE,2004-05-06,7.965000152587891 +NEE,2004-05-07,7.768750190734863 +NEE,2004-05-10,7.643750190734863 +NEE,2004-05-11,7.672500133514404 +NEE,2004-05-12,7.621250152587891 +NEE,2004-05-13,7.650000095367432 +NEE,2004-05-14,7.699999809265137 +NEE,2004-05-17,7.678750038146973 +NEE,2004-05-18,7.697500228881836 +NEE,2004-05-19,7.65625 +NEE,2004-05-20,7.678750038146973 +NEE,2004-05-21,7.675000190734863 +NEE,2004-05-24,7.78125 +NEE,2004-05-25,7.862500190734863 +NEE,2004-05-26,7.868750095367432 +NEE,2004-05-27,7.956250190734863 +NEE,2004-05-28,7.96875 +NEE,2004-06-01,8.050000190734863 +NEE,2004-06-02,7.90625 +NEE,2004-06-03,7.90625 +NEE,2004-06-04,7.914999961853027 +NEE,2004-06-07,7.93625020980835 +NEE,2004-06-08,7.891250133514404 +NEE,2004-06-09,7.841249942779541 +NEE,2004-06-10,7.923749923706055 +NEE,2004-06-14,7.925000190734863 +NEE,2004-06-15,7.954999923706055 +NEE,2004-06-16,7.96875 +NEE,2004-06-17,7.980000019073486 +NEE,2004-06-18,7.981249809265137 +NEE,2004-06-21,7.992499828338623 +NEE,2004-06-22,7.963749885559082 +NEE,2004-06-23,8.011249542236328 +NEE,2004-06-24,8.005000114440918 +NEE,2004-06-25,7.980000019073486 +NEE,2004-06-28,8.006250381469727 +NEE,2004-06-29,7.932499885559082 +NEE,2004-06-30,7.993750095367432 +NEE,2004-07-01,7.880000114440918 +NEE,2004-07-02,7.932499885559082 +NEE,2004-07-06,7.897500038146973 +NEE,2004-07-07,7.856249809265137 +NEE,2004-07-08,7.849999904632568 +NEE,2004-07-09,7.827499866485596 +NEE,2004-07-12,7.826250076293945 +NEE,2004-07-13,7.835000038146973 +NEE,2004-07-14,7.943749904632568 +NEE,2004-07-15,7.966249942779541 +NEE,2004-07-16,8.012499809265137 +NEE,2004-07-19,8.024999618530273 +NEE,2004-07-20,8.015000343322754 +NEE,2004-07-21,7.931250095367432 +NEE,2004-07-22,7.900000095367432 +NEE,2004-07-23,8.220000267028809 +NEE,2004-07-26,8.192500114440918 +NEE,2004-07-27,8.22249984741211 +NEE,2004-07-28,8.321249961853027 +NEE,2004-07-29,8.393750190734863 +NEE,2004-07-30,8.416250228881836 +NEE,2004-08-02,8.462499618530273 +NEE,2004-08-03,8.453749656677246 +NEE,2004-08-04,8.467499732971191 +NEE,2004-08-05,8.392499923706055 +NEE,2004-08-06,8.4662504196167 +NEE,2004-08-09,8.396249771118164 +NEE,2004-08-10,8.487500190734863 +NEE,2004-08-11,8.552499771118164 +NEE,2004-08-12,8.541250228881836 +NEE,2004-08-13,8.458749771118164 +NEE,2004-08-16,8.50374984741211 +NEE,2004-08-17,8.511249542236328 +NEE,2004-08-18,8.587499618530273 +NEE,2004-08-19,8.556249618530273 +NEE,2004-08-20,8.498749732971191 +NEE,2004-08-23,8.513750076293945 +NEE,2004-08-24,8.561249732971191 +NEE,2004-08-25,8.5600004196167 +NEE,2004-08-26,8.548749923706055 +NEE,2004-08-27,8.568750381469727 +NEE,2004-08-30,8.585000038146973 +NEE,2004-08-31,8.649999618530273 +NEE,2004-09-01,8.612500190734863 +NEE,2004-09-02,8.661250114440918 +NEE,2004-09-03,8.630000114440918 +NEE,2004-09-07,8.6875 +NEE,2004-09-08,8.616250038146973 +NEE,2004-09-09,8.587499618530273 +NEE,2004-09-10,8.612500190734863 +NEE,2004-09-13,8.493749618530273 +NEE,2004-09-14,8.463749885559082 +NEE,2004-09-15,8.467499732971191 +NEE,2004-09-16,8.5 +NEE,2004-09-17,8.494999885559082 +NEE,2004-09-20,8.494999885559082 +NEE,2004-09-21,8.5 +NEE,2004-09-22,8.487500190734863 +NEE,2004-09-23,8.398750305175781 +NEE,2004-09-24,8.478750228881836 +NEE,2004-09-27,8.49625015258789 +NEE,2004-09-28,8.56624984741211 +NEE,2004-09-29,8.538749694824219 +NEE,2004-09-30,8.539999961853027 +NEE,2004-10-01,8.572500228881836 +NEE,2004-10-04,8.545000076293945 +NEE,2004-10-05,8.556249618530273 +NEE,2004-10-06,8.578749656677246 +NEE,2004-10-07,8.498749732971191 +NEE,2004-10-08,8.567500114440918 +NEE,2004-10-11,8.5649995803833 +NEE,2004-10-12,8.614999771118164 +NEE,2004-10-13,8.518750190734863 +NEE,2004-10-14,8.513750076293945 +NEE,2004-10-15,8.59749984741211 +NEE,2004-10-18,8.537500381469727 +NEE,2004-10-19,8.491250038146973 +NEE,2004-10-20,8.46500015258789 +NEE,2004-10-21,8.475000381469727 +NEE,2004-10-22,8.588749885559082 +NEE,2004-10-25,8.598750114440918 +NEE,2004-10-26,8.712499618530273 +NEE,2004-10-27,8.682499885559082 +NEE,2004-10-28,8.607500076293945 +NEE,2004-10-29,8.612500190734863 +NEE,2004-11-01,8.616250038146973 +NEE,2004-11-02,8.5 +NEE,2004-11-03,8.708749771118164 +NEE,2004-11-04,8.87125015258789 +NEE,2004-11-05,8.8100004196167 +NEE,2004-11-08,8.875 +NEE,2004-11-09,8.9375 +NEE,2004-11-10,8.875 +NEE,2004-11-11,8.977499961853027 +NEE,2004-11-12,9.069999694824219 +NEE,2004-11-15,9.043749809265137 +NEE,2004-11-16,9.020000457763672 +NEE,2004-11-17,8.978750228881836 +NEE,2004-11-18,9.042499542236328 +NEE,2004-11-19,8.976249694824219 +NEE,2004-11-22,9.15625 +NEE,2004-11-23,9.104999542236328 +NEE,2004-11-24,9.106249809265137 +NEE,2004-11-26,9.088749885559082 +NEE,2004-11-29,8.963749885559082 +NEE,2004-11-30,8.791250228881836 +NEE,2004-12-01,8.768750190734863 +NEE,2004-12-02,8.733750343322754 +NEE,2004-12-03,8.876250267028809 +NEE,2004-12-06,9.007499694824219 +NEE,2004-12-07,8.960000038146973 +NEE,2004-12-08,8.960000038146973 +NEE,2004-12-09,8.97249984741211 +NEE,2004-12-10,9.063750267028809 +NEE,2004-12-13,9.223750114440918 +NEE,2004-12-14,9.271249771118164 +NEE,2004-12-15,9.333749771118164 +NEE,2004-12-16,9.352499961853027 +NEE,2004-12-17,9.336250305175781 +NEE,2004-12-20,9.393750190734863 +NEE,2004-12-21,9.4662504196167 +NEE,2004-12-22,9.493749618530273 +NEE,2004-12-23,9.475000381469727 +NEE,2004-12-27,9.381250381469727 +NEE,2004-12-28,9.431249618530273 +NEE,2004-12-29,9.483750343322754 +NEE,2004-12-30,9.438750267028809 +NEE,2004-12-31,9.34375 +NEE,2005-01-03,9.237500190734863 +NEE,2005-01-04,9.125 +NEE,2005-01-05,9.007499694824219 +NEE,2005-01-06,9.1537504196167 +NEE,2005-01-07,9.136249542236328 +NEE,2005-01-10,9.167499542236328 +NEE,2005-01-11,9.0625 +NEE,2005-01-12,9.106249809265137 +NEE,2005-01-13,9.149999618530273 +NEE,2005-01-14,9.154999732971191 +NEE,2005-01-18,9.261249542236328 +NEE,2005-01-19,9.223750114440918 +NEE,2005-01-20,9.262499809265137 +NEE,2005-01-21,9.326250076293945 +NEE,2005-01-24,9.331250190734863 +NEE,2005-01-25,9.228750228881836 +NEE,2005-01-26,9.393750190734863 +NEE,2005-01-27,9.397500038146973 +NEE,2005-01-28,9.444999694824219 +NEE,2005-01-31,9.579999923706055 +NEE,2005-02-01,9.711250305175781 +NEE,2005-02-02,9.774999618530273 +NEE,2005-02-03,9.845000267028809 +NEE,2005-02-04,9.962499618530273 +NEE,2005-02-07,9.90250015258789 +NEE,2005-02-08,9.992500305175781 +NEE,2005-02-09,9.923749923706055 +NEE,2005-02-10,9.887499809265137 +NEE,2005-02-11,9.84375 +NEE,2005-02-14,10.010000228881836 +NEE,2005-02-15,9.976249694824219 +NEE,2005-02-16,9.9975004196167 +NEE,2005-02-17,9.954999923706055 +NEE,2005-02-18,9.824999809265137 +NEE,2005-02-22,9.681249618530273 +NEE,2005-02-23,9.618749618530273 +NEE,2005-02-24,9.78499984741211 +NEE,2005-02-25,9.962499618530273 +NEE,2005-02-28,9.918749809265137 +NEE,2005-03-01,10.0600004196167 +NEE,2005-03-02,9.912500381469727 +NEE,2005-03-03,9.987500190734863 +NEE,2005-03-04,10.117500305175781 +NEE,2005-03-07,10.225000381469727 +NEE,2005-03-08,10.1899995803833 +NEE,2005-03-09,9.973750114440918 +NEE,2005-03-10,10.041250228881836 +NEE,2005-03-11,9.976249694824219 +NEE,2005-03-14,10.178750038146973 +NEE,2005-03-15,10.199999809265137 +NEE,2005-03-16,10.050000190734863 +NEE,2005-03-17,10.125 +NEE,2005-03-18,10.09000015258789 +NEE,2005-03-21,10.012499809265137 +NEE,2005-03-22,9.850000381469727 +NEE,2005-03-23,9.8149995803833 +NEE,2005-03-24,9.8725004196167 +NEE,2005-03-28,9.867500305175781 +NEE,2005-03-29,9.720000267028809 +NEE,2005-03-30,9.9375 +NEE,2005-03-31,10.037500381469727 +NEE,2005-04-01,10.032500267028809 +NEE,2005-04-04,10.104999542236328 +NEE,2005-04-05,10.087499618530273 +NEE,2005-04-06,10.077500343322754 +NEE,2005-04-07,10.117500305175781 +NEE,2005-04-08,10.082500457763672 +NEE,2005-04-11,10.232500076293945 +NEE,2005-04-12,10.324999809265137 +NEE,2005-04-13,10.2524995803833 +NEE,2005-04-14,10.119999885559082 +NEE,2005-04-15,9.984999656677246 +NEE,2005-04-18,10.135000228881836 +NEE,2005-04-19,10.237500190734863 +NEE,2005-04-20,10.207500457763672 +NEE,2005-04-21,10.382499694824219 +NEE,2005-04-22,10.392499923706055 +NEE,2005-04-25,10.447500228881836 +NEE,2005-04-26,10.232500076293945 +NEE,2005-04-27,10.2524995803833 +NEE,2005-04-28,10.172499656677246 +NEE,2005-04-29,10.204999923706055 +NEE,2005-05-02,10.229999542236328 +NEE,2005-05-03,10.1899995803833 +NEE,2005-05-04,10.1899995803833 +NEE,2005-05-05,10.104999542236328 +NEE,2005-05-06,10.095000267028809 +NEE,2005-05-09,10.149999618530273 +NEE,2005-05-10,10.192500114440918 +NEE,2005-05-11,10.300000190734863 +NEE,2005-05-12,10.182499885559082 +NEE,2005-05-13,10.007499694824219 +NEE,2005-05-16,10.055000305175781 +NEE,2005-05-17,10.074999809265137 +NEE,2005-05-18,10.02750015258789 +NEE,2005-05-19,10.074999809265137 +NEE,2005-05-20,10.107500076293945 +NEE,2005-05-23,10.102499961853027 +NEE,2005-05-24,10.119999885559082 +NEE,2005-05-25,10.077500343322754 +NEE,2005-05-26,10.074999809265137 +NEE,2005-05-27,10.207500457763672 +NEE,2005-05-31,10.162500381469727 +NEE,2005-06-01,10.217499732971191 +NEE,2005-06-02,10.167499542236328 +NEE,2005-06-03,10.177499771118164 +NEE,2005-06-06,10.180000305175781 +NEE,2005-06-07,10.197500228881836 +NEE,2005-06-08,10.27750015258789 +NEE,2005-06-09,10.192500114440918 +NEE,2005-06-10,10.2475004196167 +NEE,2005-06-13,10.272500038146973 +NEE,2005-06-14,10.3100004196167 +NEE,2005-06-15,10.1899995803833 +NEE,2005-06-16,10.22249984741211 +NEE,2005-06-17,10.369999885559082 +NEE,2005-06-20,10.317500114440918 +NEE,2005-06-21,10.260000228881836 +NEE,2005-06-22,10.392499923706055 +NEE,2005-06-23,10.442500114440918 +NEE,2005-06-24,10.350000381469727 +NEE,2005-06-27,10.449999809265137 +NEE,2005-06-28,10.592499732971191 +NEE,2005-06-29,10.600000381469727 +NEE,2005-06-30,10.515000343322754 +NEE,2005-07-01,10.672499656677246 +NEE,2005-07-05,10.7475004196167 +NEE,2005-07-06,10.545000076293945 +NEE,2005-07-07,10.672499656677246 +NEE,2005-07-08,10.835000038146973 +NEE,2005-07-11,10.975000381469727 +NEE,2005-07-12,10.952500343322754 +NEE,2005-07-13,11.0 +NEE,2005-07-14,10.957500457763672 +NEE,2005-07-15,10.864999771118164 +NEE,2005-07-18,10.885000228881836 +NEE,2005-07-19,10.837499618530273 +NEE,2005-07-20,10.96500015258789 +NEE,2005-07-21,10.692500114440918 +NEE,2005-07-22,10.805000305175781 +NEE,2005-07-25,10.717499732971191 +NEE,2005-07-26,10.6850004196167 +NEE,2005-07-27,10.672499656677246 +NEE,2005-07-28,10.789999961853027 +NEE,2005-07-29,10.779999732971191 +NEE,2005-08-01,10.625 +NEE,2005-08-02,10.824999809265137 +NEE,2005-08-03,10.867500305175781 +NEE,2005-08-04,10.71500015258789 +NEE,2005-08-05,10.524999618530273 +NEE,2005-08-08,10.350000381469727 +NEE,2005-08-09,10.449999809265137 +NEE,2005-08-10,10.369999885559082 +NEE,2005-08-11,10.3725004196167 +NEE,2005-08-12,10.412500381469727 +NEE,2005-08-15,10.454999923706055 +NEE,2005-08-16,10.297499656677246 +NEE,2005-08-17,10.182499885559082 +NEE,2005-08-18,10.225000381469727 +NEE,2005-08-19,10.225000381469727 +NEE,2005-08-22,10.602499961853027 +NEE,2005-08-23,10.850000381469727 +NEE,2005-08-24,10.702500343322754 +NEE,2005-08-25,10.8100004196167 +NEE,2005-08-26,10.779999732971191 +NEE,2005-08-29,10.875 +NEE,2005-08-30,10.787500381469727 +NEE,2005-08-31,10.772500038146973 +NEE,2005-09-01,11.015000343322754 +NEE,2005-09-02,11.02750015258789 +NEE,2005-09-06,11.239999771118164 +NEE,2005-09-07,11.257499694824219 +NEE,2005-09-08,11.167499542236328 +NEE,2005-09-09,11.449999809265137 +NEE,2005-09-12,11.345000267028809 +NEE,2005-09-13,11.3725004196167 +NEE,2005-09-14,11.425000190734863 +NEE,2005-09-15,11.447500228881836 +NEE,2005-09-16,11.5 +NEE,2005-09-19,11.46500015258789 +NEE,2005-09-20,11.357500076293945 +NEE,2005-09-21,11.2475004196167 +NEE,2005-09-22,11.157500267028809 +NEE,2005-09-23,11.307499885559082 +NEE,2005-09-26,11.2524995803833 +NEE,2005-09-27,11.335000038146973 +NEE,2005-09-28,11.699999809265137 +NEE,2005-09-29,11.912500381469727 +NEE,2005-09-30,11.899999618530273 +NEE,2005-10-03,11.960000038146973 +NEE,2005-10-04,11.725000381469727 +NEE,2005-10-05,11.47249984741211 +NEE,2005-10-06,11.380000114440918 +NEE,2005-10-07,11.430000305175781 +NEE,2005-10-10,11.282500267028809 +NEE,2005-10-11,11.34000015258789 +NEE,2005-10-12,11.229999542236328 +NEE,2005-10-13,11.047499656677246 +NEE,2005-10-14,11.0625 +NEE,2005-10-17,11.125 +NEE,2005-10-18,10.882499694824219 +NEE,2005-10-19,10.854999542236328 +NEE,2005-10-20,10.577500343322754 +NEE,2005-10-21,10.630000114440918 +NEE,2005-10-24,10.869999885559082 +NEE,2005-10-25,10.779999732971191 +NEE,2005-10-26,10.649999618530273 +NEE,2005-10-27,10.52750015258789 +NEE,2005-10-28,10.737500190734863 +NEE,2005-10-31,10.765000343322754 +NEE,2005-11-01,10.555000305175781 +NEE,2005-11-02,10.5649995803833 +NEE,2005-11-03,10.475000381469727 +NEE,2005-11-04,10.522500038146973 +NEE,2005-11-07,10.34000015258789 +NEE,2005-11-08,10.295000076293945 +NEE,2005-11-09,10.420000076293945 +NEE,2005-11-10,10.427499771118164 +NEE,2005-11-11,10.442500114440918 +NEE,2005-11-14,10.267499923706055 +NEE,2005-11-15,10.207500457763672 +NEE,2005-11-16,10.385000228881836 +NEE,2005-11-17,10.632499694824219 +NEE,2005-11-18,10.792499542236328 +NEE,2005-11-21,10.742500305175781 +NEE,2005-11-22,10.720000267028809 +NEE,2005-11-23,10.782500267028809 +NEE,2005-11-25,10.845000267028809 +NEE,2005-11-28,10.774999618530273 +NEE,2005-11-29,10.795000076293945 +NEE,2005-11-30,10.59749984741211 +NEE,2005-12-01,10.647500038146973 +NEE,2005-12-02,10.617500305175781 +NEE,2005-12-05,10.460000038146973 +NEE,2005-12-06,10.392499923706055 +NEE,2005-12-07,10.375 +NEE,2005-12-08,10.387499809265137 +NEE,2005-12-09,10.5649995803833 +NEE,2005-12-12,10.507499694824219 +NEE,2005-12-13,10.717499732971191 +NEE,2005-12-14,10.75 +NEE,2005-12-15,10.635000228881836 +NEE,2005-12-16,10.737500190734863 +NEE,2005-12-19,10.6899995803833 +NEE,2005-12-20,10.612500190734863 +NEE,2005-12-21,10.4375 +NEE,2005-12-22,10.34000015258789 +NEE,2005-12-23,10.265000343322754 +NEE,2005-12-27,10.28499984741211 +NEE,2005-12-28,10.397500038146973 +NEE,2005-12-29,10.430000305175781 +NEE,2005-12-30,10.390000343322754 +NEE,2006-01-03,10.515000343322754 +NEE,2006-01-04,10.515000343322754 +NEE,2006-01-05,10.542499542236328 +NEE,2006-01-06,10.555000305175781 +NEE,2006-01-09,10.510000228881836 +NEE,2006-01-10,10.4975004196167 +NEE,2006-01-11,10.427499771118164 +NEE,2006-01-12,10.385000228881836 +NEE,2006-01-13,10.422499656677246 +NEE,2006-01-17,10.484999656677246 +NEE,2006-01-18,10.654999732971191 +NEE,2006-01-19,10.8100004196167 +NEE,2006-01-20,10.6899995803833 +NEE,2006-01-23,10.512499809265137 +NEE,2006-01-24,10.470000267028809 +NEE,2006-01-25,10.3125 +NEE,2006-01-26,10.199999809265137 +NEE,2006-01-27,10.414999961853027 +NEE,2006-01-30,10.40999984741211 +NEE,2006-01-31,10.447500228881836 +NEE,2006-02-01,10.3725004196167 +NEE,2006-02-02,10.154999732971191 +NEE,2006-02-03,10.085000038146973 +NEE,2006-02-06,10.227499961853027 +NEE,2006-02-07,10.319999694824219 +NEE,2006-02-08,10.457500457763672 +NEE,2006-02-09,10.550000190734863 +NEE,2006-02-10,10.46500015258789 +NEE,2006-02-13,10.414999961853027 +NEE,2006-02-14,10.367500305175781 +NEE,2006-02-15,10.397500038146973 +NEE,2006-02-16,10.4399995803833 +NEE,2006-02-17,10.489999771118164 +NEE,2006-02-21,10.430000305175781 +NEE,2006-02-22,10.494999885559082 +NEE,2006-02-23,10.447500228881836 +NEE,2006-02-24,10.444999694824219 +NEE,2006-02-27,10.5649995803833 +NEE,2006-02-28,10.482500076293945 +NEE,2006-03-01,10.40250015258789 +NEE,2006-03-02,10.335000038146973 +NEE,2006-03-03,10.130000114440918 +NEE,2006-03-06,9.914999961853027 +NEE,2006-03-07,9.917499542236328 +NEE,2006-03-08,9.899999618530273 +NEE,2006-03-09,9.755000114440918 +NEE,2006-03-10,9.805000305175781 +NEE,2006-03-13,10.029999732971191 +NEE,2006-03-14,10.09749984741211 +NEE,2006-03-15,10.172499656677246 +NEE,2006-03-16,10.3149995803833 +NEE,2006-03-17,10.154999732971191 +NEE,2006-03-20,10.175000190734863 +NEE,2006-03-21,10.005000114440918 +NEE,2006-03-22,10.164999961853027 +NEE,2006-03-23,10.125 +NEE,2006-03-24,10.175000190734863 +NEE,2006-03-27,10.117500305175781 +NEE,2006-03-28,10.104999542236328 +NEE,2006-03-29,10.130000114440918 +NEE,2006-03-30,10.0649995803833 +NEE,2006-03-31,10.03499984741211 +NEE,2006-04-03,10.057499885559082 +NEE,2006-04-04,10.162500381469727 +NEE,2006-04-05,10.162500381469727 +NEE,2006-04-06,10.032500267028809 +NEE,2006-04-07,10.029999732971191 +NEE,2006-04-10,10.005000114440918 +NEE,2006-04-11,9.84000015258789 +NEE,2006-04-12,9.8149995803833 +NEE,2006-04-13,9.734999656677246 +NEE,2006-04-17,9.642499923706055 +NEE,2006-04-18,9.78499984741211 +NEE,2006-04-19,9.819999694824219 +NEE,2006-04-20,9.952500343322754 +NEE,2006-04-21,9.835000038146973 +NEE,2006-04-24,9.822500228881836 +NEE,2006-04-25,9.712499618530273 +NEE,2006-04-26,9.6274995803833 +NEE,2006-04-27,9.852499961853027 +NEE,2006-04-28,9.899999618530273 +NEE,2006-05-01,9.774999618530273 +NEE,2006-05-02,9.967499732971191 +NEE,2006-05-03,9.845000267028809 +NEE,2006-05-04,9.824999809265137 +NEE,2006-05-05,9.987500190734863 +NEE,2006-05-08,9.96500015258789 +NEE,2006-05-09,9.8725004196167 +NEE,2006-05-10,9.890000343322754 +NEE,2006-05-11,9.842499732971191 +NEE,2006-05-12,9.782500267028809 +NEE,2006-05-15,9.757499694824219 +NEE,2006-05-16,9.682499885559082 +NEE,2006-05-17,9.507499694824219 +NEE,2006-05-18,9.515000343322754 +NEE,2006-05-19,9.582500457763672 +NEE,2006-05-22,9.6225004196167 +NEE,2006-05-23,9.595000267028809 +NEE,2006-05-24,9.617500305175781 +NEE,2006-05-25,9.7524995803833 +NEE,2006-05-26,9.827500343322754 +NEE,2006-05-30,9.767499923706055 +NEE,2006-05-31,9.957500457763672 +NEE,2006-06-01,10.0625 +NEE,2006-06-02,10.199999809265137 +NEE,2006-06-05,10.225000381469727 +NEE,2006-06-06,10.279999732971191 +NEE,2006-06-07,10.1875 +NEE,2006-06-08,10.3149995803833 +NEE,2006-06-09,10.449999809265137 +NEE,2006-06-12,10.449999809265137 +NEE,2006-06-13,10.357500076293945 +NEE,2006-06-14,10.217499732971191 +NEE,2006-06-15,10.28499984741211 +NEE,2006-06-16,10.3125 +NEE,2006-06-19,10.225000381469727 +NEE,2006-06-20,10.232500076293945 +NEE,2006-06-21,10.204999923706055 +NEE,2006-06-22,10.149999618530273 +NEE,2006-06-23,10.125 +NEE,2006-06-26,10.15999984741211 +NEE,2006-06-27,10.100000381469727 +NEE,2006-06-28,10.102499961853027 +NEE,2006-06-29,10.27750015258789 +NEE,2006-06-30,10.345000267028809 +NEE,2006-07-03,10.329999923706055 +NEE,2006-07-05,10.3100004196167 +NEE,2006-07-06,10.199999809265137 +NEE,2006-07-07,10.3100004196167 +NEE,2006-07-10,10.407500267028809 +NEE,2006-07-11,10.40999984741211 +NEE,2006-07-12,10.414999961853027 +NEE,2006-07-13,10.3725004196167 +NEE,2006-07-14,10.40250015258789 +NEE,2006-07-17,10.412500381469727 +NEE,2006-07-18,10.387499809265137 +NEE,2006-07-19,10.5 +NEE,2006-07-20,10.6225004196167 +NEE,2006-07-21,10.725000381469727 +NEE,2006-07-24,10.757499694824219 +NEE,2006-07-25,10.805000305175781 +NEE,2006-07-26,10.800000190734863 +NEE,2006-07-27,10.800000190734863 +NEE,2006-07-28,10.75 +NEE,2006-07-31,10.78499984741211 +NEE,2006-08-01,10.850000381469727 +NEE,2006-08-02,10.8100004196167 +NEE,2006-08-03,10.8774995803833 +NEE,2006-08-04,10.987500190734863 +NEE,2006-08-07,10.805000305175781 +NEE,2006-08-08,10.885000228881836 +NEE,2006-08-09,10.912500381469727 +NEE,2006-08-10,10.842499732971191 +NEE,2006-08-11,10.90999984741211 +NEE,2006-08-14,10.962499618530273 +NEE,2006-08-15,11.037500381469727 +NEE,2006-08-16,10.930000305175781 +NEE,2006-08-17,10.772500038146973 +NEE,2006-08-18,10.90250015258789 +NEE,2006-08-21,10.949999809265137 +NEE,2006-08-22,11.0 +NEE,2006-08-23,10.84000015258789 +NEE,2006-08-24,10.975000381469727 +NEE,2006-08-25,11.015000343322754 +NEE,2006-08-28,11.050000190734863 +NEE,2006-08-29,11.112500190734863 +NEE,2006-08-30,10.922499656677246 +NEE,2006-08-31,11.112500190734863 +NEE,2006-09-01,11.100000381469727 +NEE,2006-09-05,11.074999809265137 +NEE,2006-09-06,10.967499732971191 +NEE,2006-09-07,11.0 +NEE,2006-09-08,11.0625 +NEE,2006-09-11,11.104999542236328 +NEE,2006-09-12,11.100000381469727 +NEE,2006-09-13,11.09749984741211 +NEE,2006-09-14,11.067500114440918 +NEE,2006-09-15,11.137499809265137 +NEE,2006-09-18,10.992500305175781 +NEE,2006-09-19,11.057499885559082 +NEE,2006-09-20,11.104999542236328 +NEE,2006-09-21,11.135000228881836 +NEE,2006-09-22,11.114999771118164 +NEE,2006-09-25,11.244999885559082 +NEE,2006-09-26,11.237500190734863 +NEE,2006-09-27,11.422499656677246 +NEE,2006-09-28,11.34000015258789 +NEE,2006-09-29,11.25 +NEE,2006-10-02,11.364999771118164 +NEE,2006-10-03,11.4975004196167 +NEE,2006-10-04,11.707500457763672 +NEE,2006-10-05,11.592499732971191 +NEE,2006-10-06,11.579999923706055 +NEE,2006-10-09,11.595000267028809 +NEE,2006-10-10,11.625 +NEE,2006-10-11,11.645000457763672 +NEE,2006-10-12,11.642499923706055 +NEE,2006-10-13,11.607500076293945 +NEE,2006-10-16,11.614999771118164 +NEE,2006-10-17,11.619999885559082 +NEE,2006-10-18,11.817500114440918 +NEE,2006-10-19,11.867500305175781 +NEE,2006-10-20,11.975000381469727 +NEE,2006-10-23,12.020000457763672 +NEE,2006-10-24,12.042499542236328 +NEE,2006-10-25,12.442500114440918 +NEE,2006-10-26,12.4399995803833 +NEE,2006-10-27,12.479999542236328 +NEE,2006-10-30,12.692500114440918 +NEE,2006-10-31,12.75 +NEE,2006-11-01,12.897500038146973 +NEE,2006-11-02,12.850000381469727 +NEE,2006-11-03,12.744999885559082 +NEE,2006-11-06,12.757499694824219 +NEE,2006-11-07,12.732500076293945 +NEE,2006-11-08,13.029999732971191 +NEE,2006-11-09,13.130000114440918 +NEE,2006-11-10,13.2475004196167 +NEE,2006-11-13,13.327500343322754 +NEE,2006-11-14,13.300000190734863 +NEE,2006-11-15,13.132499694824219 +NEE,2006-11-16,13.102499961853027 +NEE,2006-11-17,13.170000076293945 +NEE,2006-11-20,13.182499885559082 +NEE,2006-11-21,13.130000114440918 +NEE,2006-11-22,13.204999923706055 +NEE,2006-11-24,13.202500343322754 +NEE,2006-11-27,13.1225004196167 +NEE,2006-11-28,13.0625 +NEE,2006-11-29,13.272500038146973 +NEE,2006-11-30,13.324999809265137 +NEE,2006-12-01,13.289999961853027 +NEE,2006-12-04,13.487500190734863 +NEE,2006-12-05,13.475000381469727 +NEE,2006-12-06,13.4375 +NEE,2006-12-07,13.392499923706055 +NEE,2006-12-08,13.335000038146973 +NEE,2006-12-11,13.399999618530273 +NEE,2006-12-12,13.552499771118164 +NEE,2006-12-13,13.547499656677246 +NEE,2006-12-14,13.694999694824219 +NEE,2006-12-15,13.734999656677246 +NEE,2006-12-18,13.574999809265137 +NEE,2006-12-19,13.680000305175781 +NEE,2006-12-20,13.774999618530273 +NEE,2006-12-21,13.625 +NEE,2006-12-22,13.664999961853027 +NEE,2006-12-26,13.725000381469727 +NEE,2006-12-27,13.704999923706055 +NEE,2006-12-28,13.649999618530273 +NEE,2006-12-29,13.604999542236328 +NEE,2007-01-03,13.774999618530273 +NEE,2007-01-04,13.765000343322754 +NEE,2007-01-05,13.582500457763672 +NEE,2007-01-08,13.5649995803833 +NEE,2007-01-09,13.577500343322754 +NEE,2007-01-10,13.582500457763672 +NEE,2007-01-11,13.555000305175781 +NEE,2007-01-12,13.462499618530273 +NEE,2007-01-16,13.537500381469727 +NEE,2007-01-17,13.600000381469727 +NEE,2007-01-18,13.619999885559082 +NEE,2007-01-19,13.682499885559082 +NEE,2007-01-22,13.6875 +NEE,2007-01-23,13.802499771118164 +NEE,2007-01-24,13.854999542236328 +NEE,2007-01-25,13.852499961853027 +NEE,2007-01-26,14.0 +NEE,2007-01-29,14.032500267028809 +NEE,2007-01-30,14.055000305175781 +NEE,2007-01-31,14.162500381469727 +NEE,2007-02-01,14.362500190734863 +NEE,2007-02-02,14.412500381469727 +NEE,2007-02-05,14.657500267028809 +NEE,2007-02-06,14.767499923706055 +NEE,2007-02-07,14.72249984741211 +NEE,2007-02-08,14.8125 +NEE,2007-02-09,14.737500190734863 +NEE,2007-02-12,14.744999885559082 +NEE,2007-02-13,14.859999656677246 +NEE,2007-02-14,14.912500381469727 +NEE,2007-02-15,14.762499809265137 +NEE,2007-02-16,14.8100004196167 +NEE,2007-02-20,14.952500343322754 +NEE,2007-02-21,14.805000305175781 +NEE,2007-02-22,14.765000343322754 +NEE,2007-02-23,14.90999984741211 +NEE,2007-02-26,15.292499542236328 +NEE,2007-02-27,14.8125 +NEE,2007-02-28,14.774999618530273 +NEE,2007-03-01,14.862500190734863 +NEE,2007-03-02,14.487500190734863 +NEE,2007-03-05,14.272500038146973 +NEE,2007-03-06,14.46500015258789 +NEE,2007-03-07,14.425000190734863 +NEE,2007-03-08,14.484999656677246 +NEE,2007-03-09,14.5 +NEE,2007-03-12,14.699999809265137 +NEE,2007-03-13,14.577500343322754 +NEE,2007-03-14,14.704999923706055 +NEE,2007-03-15,14.795000076293945 +NEE,2007-03-16,14.899999618530273 +NEE,2007-03-19,14.949999809265137 +NEE,2007-03-20,15.072500228881836 +NEE,2007-03-21,15.229999542236328 +NEE,2007-03-22,15.274999618530273 +NEE,2007-03-23,15.422499656677246 +NEE,2007-03-26,15.52750015258789 +NEE,2007-03-27,15.4350004196167 +NEE,2007-03-28,15.3125 +NEE,2007-03-29,15.425000190734863 +NEE,2007-03-30,15.292499542236328 +NEE,2007-04-02,15.637499809265137 +NEE,2007-04-03,15.642499923706055 +NEE,2007-04-04,15.4375 +NEE,2007-04-05,15.350000381469727 +NEE,2007-04-09,15.4375 +NEE,2007-04-10,15.467499732971191 +NEE,2007-04-11,15.300000190734863 +NEE,2007-04-12,15.194999694824219 +NEE,2007-04-13,15.117500305175781 +NEE,2007-04-16,15.3774995803833 +NEE,2007-04-17,15.520000457763672 +NEE,2007-04-18,15.59749984741211 +NEE,2007-04-19,15.417499542236328 +NEE,2007-04-20,15.5625 +NEE,2007-04-23,15.922499656677246 +NEE,2007-04-24,16.079999923706055 +NEE,2007-04-25,16.127500534057617 +NEE,2007-04-26,16.077499389648438 +NEE,2007-04-27,15.975000381469727 +NEE,2007-04-30,16.092500686645508 +NEE,2007-05-01,16.15250015258789 +NEE,2007-05-02,16.125 +NEE,2007-05-03,16.079999923706055 +NEE,2007-05-04,15.989999771118164 +NEE,2007-05-07,15.960000038146973 +NEE,2007-05-08,15.890000343322754 +NEE,2007-05-09,15.9350004196167 +NEE,2007-05-10,15.90250015258789 +NEE,2007-05-11,16.147499084472656 +NEE,2007-05-14,16.407499313354492 +NEE,2007-05-15,16.34000015258789 +NEE,2007-05-16,16.399999618530273 +NEE,2007-05-17,16.267499923706055 +NEE,2007-05-18,16.267499923706055 +NEE,2007-05-21,16.3799991607666 +NEE,2007-05-22,16.522499084472656 +NEE,2007-05-23,16.1825008392334 +NEE,2007-05-24,15.707500457763672 +NEE,2007-05-25,15.645000457763672 +NEE,2007-05-29,15.712499618530273 +NEE,2007-05-30,15.9375 +NEE,2007-05-31,15.982500076293945 +NEE,2007-06-01,15.835000038146973 +NEE,2007-06-04,15.727499961853027 +NEE,2007-06-05,15.335000038146973 +NEE,2007-06-06,14.982500076293945 +NEE,2007-06-07,14.460000038146973 +NEE,2007-06-08,14.6274995803833 +NEE,2007-06-11,15.095000267028809 +NEE,2007-06-12,14.75 +NEE,2007-06-13,15.0625 +NEE,2007-06-14,15.052499771118164 +NEE,2007-06-15,15.324999809265137 +NEE,2007-06-18,15.15250015258789 +NEE,2007-06-19,15.137499809265137 +NEE,2007-06-20,14.739999771118164 +NEE,2007-06-21,14.824999809265137 +NEE,2007-06-22,14.494999885559082 +NEE,2007-06-25,14.4399995803833 +NEE,2007-06-26,14.164999961853027 +NEE,2007-06-27,14.422499656677246 +NEE,2007-06-28,14.337499618530273 +NEE,2007-06-29,14.1850004196167 +NEE,2007-07-02,14.350000381469727 +NEE,2007-07-03,14.202500343322754 +NEE,2007-07-05,14.202500343322754 +NEE,2007-07-06,14.125 +NEE,2007-07-09,13.994999885559082 +NEE,2007-07-10,13.885000228881836 +NEE,2007-07-11,13.829999923706055 +NEE,2007-07-12,14.107500076293945 +NEE,2007-07-13,14.364999771118164 +NEE,2007-07-16,14.3725004196167 +NEE,2007-07-17,14.5 +NEE,2007-07-18,14.625 +NEE,2007-07-19,14.887499809265137 +NEE,2007-07-20,14.654999732971191 +NEE,2007-07-23,14.962499618530273 +NEE,2007-07-24,14.375 +NEE,2007-07-25,14.5649995803833 +NEE,2007-07-26,14.077500343322754 +NEE,2007-07-27,13.729999542236328 +NEE,2007-07-30,14.447500228881836 +NEE,2007-07-31,14.432499885559082 +NEE,2007-08-01,14.864999771118164 +NEE,2007-08-02,14.96500015258789 +NEE,2007-08-03,14.27750015258789 +NEE,2007-08-06,15.1850004196167 +NEE,2007-08-07,15.729999542236328 +NEE,2007-08-08,15.649999618530273 +NEE,2007-08-09,15.3125 +NEE,2007-08-10,15.050000190734863 +NEE,2007-08-13,15.067500114440918 +NEE,2007-08-14,14.835000038146973 +NEE,2007-08-15,14.742500305175781 +NEE,2007-08-16,14.822500228881836 +NEE,2007-08-17,15.0 +NEE,2007-08-20,14.890000343322754 +NEE,2007-08-21,15.032500267028809 +NEE,2007-08-22,15.1875 +NEE,2007-08-23,15.109999656677246 +NEE,2007-08-24,15.0 +NEE,2007-08-27,14.5 +NEE,2007-08-28,14.3149995803833 +NEE,2007-08-29,14.672499656677246 +NEE,2007-08-30,14.617500305175781 +NEE,2007-08-31,14.710000038146973 +NEE,2007-09-04,15.095000267028809 +NEE,2007-09-05,14.772500038146973 +NEE,2007-09-06,14.899999618530273 +NEE,2007-09-07,14.647500038146973 +NEE,2007-09-10,14.8774995803833 +NEE,2007-09-11,15.057499885559082 +NEE,2007-09-12,15.194999694824219 +NEE,2007-09-13,15.234999656677246 +NEE,2007-09-14,15.34749984741211 +NEE,2007-09-17,15.3149995803833 +NEE,2007-09-18,15.6899995803833 +NEE,2007-09-19,15.78499984741211 +NEE,2007-09-20,15.657500267028809 +NEE,2007-09-21,15.774999618530273 +NEE,2007-09-24,15.505000114440918 +NEE,2007-09-25,15.477499961853027 +NEE,2007-09-26,15.682499885559082 +NEE,2007-09-27,15.452500343322754 +NEE,2007-09-28,15.220000267028809 +NEE,2007-10-01,15.5600004196167 +NEE,2007-10-02,15.547499656677246 +NEE,2007-10-03,15.5649995803833 +NEE,2007-10-04,15.6225004196167 +NEE,2007-10-05,15.707500457763672 +NEE,2007-10-08,15.582500457763672 +NEE,2007-10-09,15.880000114440918 +NEE,2007-10-10,15.762499809265137 +NEE,2007-10-11,15.739999771118164 +NEE,2007-10-12,15.885000228881836 +NEE,2007-10-15,15.787500381469727 +NEE,2007-10-16,15.8100004196167 +NEE,2007-10-17,15.8100004196167 +NEE,2007-10-18,15.642499923706055 +NEE,2007-10-19,15.172499656677246 +NEE,2007-10-22,15.305000305175781 +NEE,2007-10-23,15.442500114440918 +NEE,2007-10-24,15.47249984741211 +NEE,2007-10-25,16.1299991607666 +NEE,2007-10-26,16.657499313354492 +NEE,2007-10-29,16.77750015258789 +NEE,2007-10-30,16.74250030517578 +NEE,2007-10-31,17.104999542236328 +NEE,2007-11-01,16.614999771118164 +NEE,2007-11-02,16.647499084472656 +NEE,2007-11-05,16.81999969482422 +NEE,2007-11-06,16.834999084472656 +NEE,2007-11-07,16.512500762939453 +NEE,2007-11-08,16.93000030517578 +NEE,2007-11-09,17.22249984741211 +NEE,2007-11-12,17.15250015258789 +NEE,2007-11-13,16.897499084472656 +NEE,2007-11-14,16.792499542236328 +NEE,2007-11-15,16.8125 +NEE,2007-11-16,16.99250030517578 +NEE,2007-11-19,16.895000457763672 +NEE,2007-11-20,17.287500381469727 +NEE,2007-11-21,17.110000610351562 +NEE,2007-11-23,17.122499465942383 +NEE,2007-11-26,16.9424991607666 +NEE,2007-11-27,16.985000610351562 +NEE,2007-11-28,17.19499969482422 +NEE,2007-11-29,17.31999969482422 +NEE,2007-11-30,17.440000534057617 +NEE,2007-12-03,17.860000610351562 +NEE,2007-12-04,18.032499313354492 +NEE,2007-12-05,18.139999389648438 +NEE,2007-12-06,17.727500915527344 +NEE,2007-12-07,17.799999237060547 +NEE,2007-12-10,17.8075008392334 +NEE,2007-12-11,17.28499984741211 +NEE,2007-12-12,17.287500381469727 +NEE,2007-12-13,17.5049991607666 +NEE,2007-12-14,17.34749984741211 +NEE,2007-12-17,17.207500457763672 +NEE,2007-12-18,17.514999389648438 +NEE,2007-12-19,17.389999389648438 +NEE,2007-12-20,17.282499313354492 +NEE,2007-12-21,17.094999313354492 +NEE,2007-12-24,17.102500915527344 +NEE,2007-12-26,17.145000457763672 +NEE,2007-12-27,17.107500076293945 +NEE,2007-12-28,17.155000686645508 +NEE,2007-12-31,16.94499969482422 +NEE,2008-01-02,16.587499618530273 +NEE,2008-01-03,16.74250030517578 +NEE,2008-01-04,17.204999923706055 +NEE,2008-01-07,18.00749969482422 +NEE,2008-01-08,17.887500762939453 +NEE,2008-01-09,17.864999771118164 +NEE,2008-01-10,18.002500534057617 +NEE,2008-01-11,17.815000534057617 +NEE,2008-01-14,17.822500228881836 +NEE,2008-01-15,17.752500534057617 +NEE,2008-01-16,16.952499389648438 +NEE,2008-01-17,16.329999923706055 +NEE,2008-01-18,15.925000190734863 +NEE,2008-01-22,15.217499732971191 +NEE,2008-01-23,15.702500343322754 +NEE,2008-01-24,15.375 +NEE,2008-01-25,15.267499923706055 +NEE,2008-01-28,15.539999961853027 +NEE,2008-01-29,15.647500038146973 +NEE,2008-01-30,15.657500267028809 +NEE,2008-01-31,16.087499618530273 +NEE,2008-02-01,16.332500457763672 +NEE,2008-02-04,16.6875 +NEE,2008-02-05,15.977499961853027 +NEE,2008-02-06,15.9975004196167 +NEE,2008-02-07,15.927499771118164 +NEE,2008-02-08,15.807499885559082 +NEE,2008-02-11,15.8774995803833 +NEE,2008-02-12,16.024999618530273 +NEE,2008-02-13,16.112499237060547 +NEE,2008-02-14,15.927499771118164 +NEE,2008-02-15,16.172500610351562 +NEE,2008-02-19,16.102500915527344 +NEE,2008-02-20,16.1924991607666 +NEE,2008-02-21,15.96500015258789 +NEE,2008-02-22,16.145000457763672 +NEE,2008-02-25,16.190000534057617 +NEE,2008-02-26,16.212499618530273 +NEE,2008-02-27,16.082500457763672 +NEE,2008-02-28,15.782500267028809 +NEE,2008-02-29,15.072500228881836 +NEE,2008-03-03,15.337499618530273 +NEE,2008-03-04,15.537500381469727 +NEE,2008-03-05,15.542499542236328 +NEE,2008-03-06,15.135000228881836 +NEE,2008-03-07,15.072500228881836 +NEE,2008-03-10,14.949999809265137 +NEE,2008-03-11,15.220000267028809 +NEE,2008-03-12,15.180000305175781 +NEE,2008-03-13,15.362500190734863 +NEE,2008-03-14,15.359999656677246 +NEE,2008-03-17,15.532500267028809 +NEE,2008-03-18,15.539999961853027 +NEE,2008-03-19,15.202500343322754 +NEE,2008-03-20,15.217499732971191 +NEE,2008-03-24,15.602499961853027 +NEE,2008-03-25,15.649999618530273 +NEE,2008-03-26,15.672499656677246 +NEE,2008-03-27,15.817500114440918 +NEE,2008-03-28,15.489999771118164 +NEE,2008-03-31,15.6850004196167 +NEE,2008-04-01,16.22249984741211 +NEE,2008-04-02,16.4424991607666 +NEE,2008-04-03,16.44499969482422 +NEE,2008-04-04,16.487499237060547 +NEE,2008-04-07,16.440000534057617 +NEE,2008-04-08,16.537500381469727 +NEE,2008-04-09,16.5 +NEE,2008-04-10,16.287500381469727 +NEE,2008-04-11,16.209999084472656 +NEE,2008-04-14,16.137500762939453 +NEE,2008-04-15,16.264999389648438 +NEE,2008-04-16,16.834999084472656 +NEE,2008-04-17,16.825000762939453 +NEE,2008-04-18,16.610000610351562 +NEE,2008-04-21,16.65250015258789 +NEE,2008-04-22,16.592500686645508 +NEE,2008-04-23,16.927499771118164 +NEE,2008-04-24,16.747499465942383 +NEE,2008-04-25,16.657499313354492 +NEE,2008-04-28,16.610000610351562 +NEE,2008-04-29,16.729999542236328 +NEE,2008-04-30,16.572500228881836 +NEE,2008-05-01,16.887500762939453 +NEE,2008-05-02,17.112499237060547 +NEE,2008-05-05,16.787500381469727 +NEE,2008-05-06,16.672500610351562 +NEE,2008-05-07,16.217500686645508 +NEE,2008-05-08,16.342500686645508 +NEE,2008-05-09,16.309999465942383 +NEE,2008-05-12,16.424999237060547 +NEE,2008-05-13,16.18000030517578 +NEE,2008-05-14,16.239999771118164 +NEE,2008-05-15,16.077499389648438 +NEE,2008-05-16,16.092500686645508 +NEE,2008-05-19,16.497499465942383 +NEE,2008-05-20,16.424999237060547 +NEE,2008-05-21,16.50749969482422 +NEE,2008-05-22,16.639999389648438 +NEE,2008-05-23,16.3700008392334 +NEE,2008-05-27,16.450000762939453 +NEE,2008-05-28,16.537500381469727 +NEE,2008-05-29,16.850000381469727 +NEE,2008-05-30,16.8799991607666 +NEE,2008-06-02,16.61750030517578 +NEE,2008-06-03,16.452499389648438 +NEE,2008-06-04,16.34749984741211 +NEE,2008-06-05,16.49250030517578 +NEE,2008-06-06,16.002500534057617 +NEE,2008-06-09,16.049999237060547 +NEE,2008-06-10,16.139999389648438 +NEE,2008-06-11,16.040000915527344 +NEE,2008-06-12,16.377500534057617 +NEE,2008-06-13,16.854999542236328 +NEE,2008-06-16,16.790000915527344 +NEE,2008-06-17,16.889999389648438 +NEE,2008-06-18,16.767499923706055 +NEE,2008-06-19,16.8700008392334 +NEE,2008-06-20,16.602500915527344 +NEE,2008-06-23,16.719999313354492 +NEE,2008-06-24,16.512500762939453 +NEE,2008-06-25,16.487499237060547 +NEE,2008-06-26,15.954999923706055 +NEE,2008-06-27,15.880000114440918 +NEE,2008-06-30,16.395000457763672 +NEE,2008-07-01,16.427499771118164 +NEE,2008-07-02,16.440000534057617 +NEE,2008-07-03,16.212499618530273 +NEE,2008-07-07,16.165000915527344 +NEE,2008-07-08,16.5 +NEE,2008-07-09,16.764999389648438 +NEE,2008-07-10,17.017499923706055 +NEE,2008-07-11,16.977500915527344 +NEE,2008-07-14,16.8700008392334 +NEE,2008-07-15,16.704999923706055 +NEE,2008-07-16,16.547500610351562 +NEE,2008-07-17,16.102500915527344 +NEE,2008-07-18,16.302499771118164 +NEE,2008-07-21,16.354999542236328 +NEE,2008-07-22,16.434999465942383 +NEE,2008-07-23,15.9399995803833 +NEE,2008-07-24,15.800000190734863 +NEE,2008-07-25,15.767499923706055 +NEE,2008-07-28,15.859999656677246 +NEE,2008-07-29,15.9375 +NEE,2008-07-30,16.042499542236328 +NEE,2008-07-31,16.13249969482422 +NEE,2008-08-01,15.3100004196167 +NEE,2008-08-04,14.90999984741211 +NEE,2008-08-05,14.75 +NEE,2008-08-06,14.302499771118164 +NEE,2008-08-07,14.772500038146973 +NEE,2008-08-08,15.012499809265137 +NEE,2008-08-11,15.172499656677246 +NEE,2008-08-12,14.760000228881836 +NEE,2008-08-13,15.022500038146973 +NEE,2008-08-14,14.787500381469727 +NEE,2008-08-15,14.932499885559082 +NEE,2008-08-18,15.042499542236328 +NEE,2008-08-19,15.130000114440918 +NEE,2008-08-20,15.199999809265137 +NEE,2008-08-21,15.274999618530273 +NEE,2008-08-22,15.352499961853027 +NEE,2008-08-25,15.130000114440918 +NEE,2008-08-26,15.207500457763672 +NEE,2008-08-27,15.182499885559082 +NEE,2008-08-28,15.287500381469727 +NEE,2008-08-29,15.015000343322754 +NEE,2008-09-02,14.75 +NEE,2008-09-03,14.212499618530273 +NEE,2008-09-04,14.100000381469727 +NEE,2008-09-05,13.765000343322754 +NEE,2008-09-08,13.979999542236328 +NEE,2008-09-09,13.537500381469727 +NEE,2008-09-10,13.694999694824219 +NEE,2008-09-11,13.857500076293945 +NEE,2008-09-12,13.994999885559082 +NEE,2008-09-15,13.362500190734863 +NEE,2008-09-16,13.242500305175781 +NEE,2008-09-17,12.505000114440918 +NEE,2008-09-18,13.15999984741211 +NEE,2008-09-19,13.992500305175781 +NEE,2008-09-22,13.399999618530273 +NEE,2008-09-23,13.3125 +NEE,2008-09-24,13.4375 +NEE,2008-09-25,13.862500190734863 +NEE,2008-09-26,13.829999923706055 +NEE,2008-09-29,12.90250015258789 +NEE,2008-09-30,12.574999809265137 +NEE,2008-10-01,12.547499656677246 +NEE,2008-10-02,12.085000038146973 +NEE,2008-10-03,12.100000381469727 +NEE,2008-10-06,11.225000381469727 +NEE,2008-10-07,10.869999885559082 +NEE,2008-10-08,10.3125 +NEE,2008-10-09,9.774999618530273 +NEE,2008-10-10,9.270000457763672 +NEE,2008-10-13,10.5625 +NEE,2008-10-14,10.619999885559082 +NEE,2008-10-15,9.3725004196167 +NEE,2008-10-16,10.142499923706055 +NEE,2008-10-17,10.454999923706055 +NEE,2008-10-20,11.632499694824219 +NEE,2008-10-21,10.917499542236328 +NEE,2008-10-22,10.319999694824219 +NEE,2008-10-23,11.225000381469727 +NEE,2008-10-24,10.800000190734863 +NEE,2008-10-27,10.170000076293945 +NEE,2008-10-28,11.28499984741211 +NEE,2008-10-29,11.300000190734863 +NEE,2008-10-30,11.824999809265137 +NEE,2008-10-31,11.8100004196167 +NEE,2008-11-03,11.645000457763672 +NEE,2008-11-04,11.832500457763672 +NEE,2008-11-05,11.494999885559082 +NEE,2008-11-06,10.90999984741211 +NEE,2008-11-07,11.729999542236328 +NEE,2008-11-10,11.3725004196167 +NEE,2008-11-11,11.095000267028809 +NEE,2008-11-12,10.822500228881836 +NEE,2008-11-13,12.010000228881836 +NEE,2008-11-14,11.824999809265137 +NEE,2008-11-17,11.407500267028809 +NEE,2008-11-18,11.657500267028809 +NEE,2008-11-19,11.167499542236328 +NEE,2008-11-20,10.75 +NEE,2008-11-21,12.092499732971191 +NEE,2008-11-24,12.09000015258789 +NEE,2008-11-25,11.992500305175781 +NEE,2008-11-26,12.114999771118164 +NEE,2008-11-28,12.1899995803833 +NEE,2008-12-01,11.324999809265137 +NEE,2008-12-02,11.447500228881836 +NEE,2008-12-03,11.729999542236328 +NEE,2008-12-04,11.145000457763672 +NEE,2008-12-05,11.587499618530273 +NEE,2008-12-08,11.454999923706055 +NEE,2008-12-09,11.357500076293945 +NEE,2008-12-10,11.332500457763672 +NEE,2008-12-11,11.417499542236328 +NEE,2008-12-12,11.572500228881836 +NEE,2008-12-15,11.342499732971191 +NEE,2008-12-16,11.9975004196167 +NEE,2008-12-17,11.835000038146973 +NEE,2008-12-18,12.577500343322754 +NEE,2008-12-19,12.59749984741211 +NEE,2008-12-22,12.732500076293945 +NEE,2008-12-23,12.404999732971191 +NEE,2008-12-24,12.539999961853027 +NEE,2008-12-26,12.5024995803833 +NEE,2008-12-29,12.279999732971191 +NEE,2008-12-30,12.395000457763672 +NEE,2008-12-31,12.582500457763672 +NEE,2009-01-02,12.914999961853027 +NEE,2009-01-05,12.984999656677246 +NEE,2009-01-06,12.802499771118164 +NEE,2009-01-07,12.662500381469727 +NEE,2009-01-08,12.774999618530273 +NEE,2009-01-09,12.505000114440918 +NEE,2009-01-12,12.430000305175781 +NEE,2009-01-13,12.3125 +NEE,2009-01-14,12.082500457763672 +NEE,2009-01-15,12.109999656677246 +NEE,2009-01-16,12.457500457763672 +NEE,2009-01-20,12.449999809265137 +NEE,2009-01-21,12.2524995803833 +NEE,2009-01-22,12.162500381469727 +NEE,2009-01-23,11.987500190734863 +NEE,2009-01-26,12.234999656677246 +NEE,2009-01-27,12.694999694824219 +NEE,2009-01-28,12.869999885559082 +NEE,2009-01-29,12.792499542236328 +NEE,2009-01-30,12.887499809265137 +NEE,2009-02-02,12.71500015258789 +NEE,2009-02-03,13.050000190734863 +NEE,2009-02-04,13.237500190734863 +NEE,2009-02-05,13.177499771118164 +NEE,2009-02-06,13.09000015258789 +NEE,2009-02-09,13.015000343322754 +NEE,2009-02-10,12.6274995803833 +NEE,2009-02-11,12.704999923706055 +NEE,2009-02-12,12.654999732971191 +NEE,2009-02-13,12.727499961853027 +NEE,2009-02-17,12.202500343322754 +NEE,2009-02-18,12.100000381469727 +NEE,2009-02-19,12.47249984741211 +NEE,2009-02-20,12.2475004196167 +NEE,2009-02-23,11.967499732971191 +NEE,2009-02-24,12.274999618530273 +NEE,2009-02-25,11.854999542236328 +NEE,2009-02-26,11.492500305175781 +NEE,2009-02-27,11.332500457763672 +NEE,2009-03-02,11.104999542236328 +NEE,2009-03-03,10.824999809265137 +NEE,2009-03-04,11.154999732971191 +NEE,2009-03-05,10.717499732971191 +NEE,2009-03-06,10.704999923706055 +NEE,2009-03-09,10.444999694824219 +NEE,2009-03-10,10.850000381469727 +NEE,2009-03-11,10.9399995803833 +NEE,2009-03-12,11.135000228881836 +NEE,2009-03-13,11.302499771118164 +NEE,2009-03-16,11.662500381469727 +NEE,2009-03-17,12.047499656677246 +NEE,2009-03-18,12.482500076293945 +NEE,2009-03-19,12.477499961853027 +NEE,2009-03-20,12.337499618530273 +NEE,2009-03-23,12.725000381469727 +NEE,2009-03-24,12.774999618530273 +NEE,2009-03-25,12.930000305175781 +NEE,2009-03-26,12.942500114440918 +NEE,2009-03-27,12.6225004196167 +NEE,2009-03-30,12.3725004196167 +NEE,2009-03-31,12.682499885559082 +NEE,2009-04-01,12.792499542236328 +NEE,2009-04-02,12.857500076293945 +NEE,2009-04-03,13.217499732971191 +NEE,2009-04-06,12.890000343322754 +NEE,2009-04-07,12.9399995803833 +NEE,2009-04-08,13.154999732971191 +NEE,2009-04-09,13.079999923706055 +NEE,2009-04-13,12.645000457763672 +NEE,2009-04-14,12.550000190734863 +NEE,2009-04-15,12.635000228881836 +NEE,2009-04-16,12.657500267028809 +NEE,2009-04-17,12.744999885559082 +NEE,2009-04-20,12.635000228881836 +NEE,2009-04-21,12.725000381469727 +NEE,2009-04-22,12.587499618530273 +NEE,2009-04-23,12.649999618530273 +NEE,2009-04-24,12.630000114440918 +NEE,2009-04-27,12.819999694824219 +NEE,2009-04-28,13.567500114440918 +NEE,2009-04-29,13.46500015258789 +NEE,2009-04-30,13.447500228881836 +NEE,2009-05-01,14.012499809265137 +NEE,2009-05-04,14.399999618530273 +NEE,2009-05-05,14.489999771118164 +NEE,2009-05-06,14.202500343322754 +NEE,2009-05-07,14.085000038146973 +NEE,2009-05-08,14.289999961853027 +NEE,2009-05-11,14.27750015258789 +NEE,2009-05-12,14.46500015258789 +NEE,2009-05-13,13.8774995803833 +NEE,2009-05-14,13.760000228881836 +NEE,2009-05-15,13.609999656677246 +NEE,2009-05-18,13.595000267028809 +NEE,2009-05-19,13.917499542236328 +NEE,2009-05-20,13.479999542236328 +NEE,2009-05-21,13.265000343322754 +NEE,2009-05-22,13.3774995803833 +NEE,2009-05-26,13.744999885559082 +NEE,2009-05-27,13.587499618530273 +NEE,2009-05-28,13.869999885559082 +NEE,2009-05-29,14.132499694824219 +NEE,2009-06-01,14.550000190734863 +NEE,2009-06-02,14.422499656677246 +NEE,2009-06-03,13.949999809265137 +NEE,2009-06-04,13.895000457763672 +NEE,2009-06-05,13.770000457763672 +NEE,2009-06-08,13.842499732971191 +NEE,2009-06-09,13.762499809265137 +NEE,2009-06-10,13.805000305175781 +NEE,2009-06-11,14.130000114440918 +NEE,2009-06-12,14.34749984741211 +NEE,2009-06-15,14.1225004196167 +NEE,2009-06-16,14.1875 +NEE,2009-06-17,14.177499771118164 +NEE,2009-06-18,14.4375 +NEE,2009-06-19,14.262499809265137 +NEE,2009-06-22,14.297499656677246 +NEE,2009-06-23,14.232500076293945 +NEE,2009-06-24,14.362500190734863 +NEE,2009-06-25,14.375 +NEE,2009-06-26,14.172499656677246 +NEE,2009-06-29,14.404999732971191 +NEE,2009-06-30,14.21500015258789 +NEE,2009-07-01,14.239999771118164 +NEE,2009-07-02,13.824999809265137 +NEE,2009-07-06,13.927499771118164 +NEE,2009-07-07,13.612500190734863 +NEE,2009-07-08,13.53499984741211 +NEE,2009-07-09,13.617500305175781 +NEE,2009-07-10,13.574999809265137 +NEE,2009-07-13,13.8125 +NEE,2009-07-14,14.0649995803833 +NEE,2009-07-15,14.352499961853027 +NEE,2009-07-16,14.342499732971191 +NEE,2009-07-17,14.204999923706055 +NEE,2009-07-20,14.512499809265137 +NEE,2009-07-21,14.680000305175781 +NEE,2009-07-22,14.614999771118164 +NEE,2009-07-23,14.960000038146973 +NEE,2009-07-24,15.012499809265137 +NEE,2009-07-27,15.010000228881836 +NEE,2009-07-28,14.272500038146973 +NEE,2009-07-29,14.3125 +NEE,2009-07-30,14.385000228881836 +NEE,2009-07-31,14.167499542236328 +NEE,2009-08-03,14.2524995803833 +NEE,2009-08-04,14.102499961853027 +NEE,2009-08-05,14.117500305175781 +NEE,2009-08-06,14.2475004196167 +NEE,2009-08-07,14.204999923706055 +NEE,2009-08-10,14.3100004196167 +NEE,2009-08-11,14.369999885559082 +NEE,2009-08-12,14.467499732971191 +NEE,2009-08-13,14.262499809265137 +NEE,2009-08-14,14.204999923706055 +NEE,2009-08-17,14.104999542236328 +NEE,2009-08-18,14.242500305175781 +NEE,2009-08-19,14.292499542236328 +NEE,2009-08-20,14.335000038146973 +NEE,2009-08-21,14.507499694824219 +NEE,2009-08-24,14.542499542236328 +NEE,2009-08-25,14.454999923706055 +NEE,2009-08-26,14.119999885559082 +NEE,2009-08-27,14.092499732971191 +NEE,2009-08-28,14.100000381469727 +NEE,2009-08-31,14.045000076293945 +NEE,2009-09-01,13.994999885559082 +NEE,2009-09-02,13.867500305175781 +NEE,2009-09-03,13.854999542236328 +NEE,2009-09-04,13.782500267028809 +NEE,2009-09-08,13.625 +NEE,2009-09-09,13.515000343322754 +NEE,2009-09-10,13.529999732971191 +NEE,2009-09-11,13.354999542236328 +NEE,2009-09-14,13.734999656677246 +NEE,2009-09-15,13.592499732971191 +NEE,2009-09-16,13.787500381469727 +NEE,2009-09-17,13.737500190734863 +NEE,2009-09-18,13.757499694824219 +NEE,2009-09-21,13.742500305175781 +NEE,2009-09-22,13.574999809265137 +NEE,2009-09-23,13.467499732971191 +NEE,2009-09-24,13.484999656677246 +NEE,2009-09-25,13.59749984741211 +NEE,2009-09-28,13.739999771118164 +NEE,2009-09-29,13.78499984741211 +NEE,2009-09-30,13.807499885559082 +NEE,2009-10-01,13.4375 +NEE,2009-10-02,13.307499885559082 +NEE,2009-10-05,13.362500190734863 +NEE,2009-10-06,13.47249984741211 +NEE,2009-10-07,13.22249984741211 +NEE,2009-10-08,13.25 +NEE,2009-10-09,13.274999618530273 +NEE,2009-10-12,13.324999809265137 +NEE,2009-10-13,13.2524995803833 +NEE,2009-10-14,13.2475004196167 +NEE,2009-10-15,13.4375 +NEE,2009-10-16,13.375 +NEE,2009-10-19,13.675000190734863 +NEE,2009-10-20,13.369999885559082 +NEE,2009-10-21,13.475000381469727 +NEE,2009-10-22,13.390000343322754 +NEE,2009-10-23,13.157500267028809 +NEE,2009-10-26,13.032500267028809 +NEE,2009-10-27,12.702500343322754 +NEE,2009-10-28,12.529999732971191 +NEE,2009-10-29,12.522500038146973 +NEE,2009-10-30,12.274999618530273 +NEE,2009-11-02,12.260000228881836 +NEE,2009-11-03,12.302499771118164 +NEE,2009-11-04,12.467499732971191 +NEE,2009-11-05,12.557499885559082 +NEE,2009-11-06,12.4399995803833 +NEE,2009-11-09,12.710000038146973 +NEE,2009-11-10,12.65250015258789 +NEE,2009-11-11,12.817500114440918 +NEE,2009-11-12,12.697500228881836 +NEE,2009-11-13,12.78499984741211 +NEE,2009-11-16,12.9975004196167 +NEE,2009-11-17,12.885000228881836 +NEE,2009-11-18,12.895000457763672 +NEE,2009-11-19,12.71500015258789 +NEE,2009-11-20,12.77750015258789 +NEE,2009-11-23,13.0024995803833 +NEE,2009-11-24,13.024999618530273 +NEE,2009-11-25,13.119999885559082 +NEE,2009-11-27,12.895000457763672 +NEE,2009-11-30,12.992500305175781 +NEE,2009-12-01,13.22249984741211 +NEE,2009-12-02,13.329999923706055 +NEE,2009-12-03,13.25 +NEE,2009-12-04,13.1875 +NEE,2009-12-07,13.239999771118164 +NEE,2009-12-08,13.322500228881836 +NEE,2009-12-09,13.422499656677246 +NEE,2009-12-10,13.757499694824219 +NEE,2009-12-11,14.0625 +NEE,2009-12-14,13.942500114440918 +NEE,2009-12-15,13.850000381469727 +NEE,2009-12-16,13.71500015258789 +NEE,2009-12-17,13.5649995803833 +NEE,2009-12-18,13.654999732971191 +NEE,2009-12-21,13.625 +NEE,2009-12-22,13.454999923706055 +NEE,2009-12-23,13.237500190734863 +NEE,2009-12-24,13.227499961853027 +NEE,2009-12-28,13.354999542236328 +NEE,2009-12-29,13.34749984741211 +NEE,2009-12-30,13.425000190734863 +NEE,2009-12-31,13.204999923706055 +NEE,2010-01-04,13.3125 +NEE,2010-01-05,13.182499885559082 +NEE,2010-01-06,13.3125 +NEE,2010-01-07,13.274999618530273 +NEE,2010-01-08,13.15999984741211 +NEE,2010-01-11,13.149999618530273 +NEE,2010-01-12,12.829999923706055 +NEE,2010-01-13,12.875 +NEE,2010-01-14,12.5024995803833 +NEE,2010-01-15,12.637499809265137 +NEE,2010-01-19,12.72249984741211 +NEE,2010-01-20,12.494999885559082 +NEE,2010-01-21,12.257499694824219 +NEE,2010-01-22,12.03499984741211 +NEE,2010-01-25,11.9375 +NEE,2010-01-26,12.305000305175781 +NEE,2010-01-27,12.4399995803833 +NEE,2010-01-28,12.2524995803833 +NEE,2010-01-29,12.1899995803833 +NEE,2010-02-01,12.307499885559082 +NEE,2010-02-02,12.395000457763672 +NEE,2010-02-03,12.350000381469727 +NEE,2010-02-04,12.005000114440918 +NEE,2010-02-05,11.850000381469727 +NEE,2010-02-08,11.72249984741211 +NEE,2010-02-09,11.614999771118164 +NEE,2010-02-10,11.479999542236328 +NEE,2010-02-11,11.489999771118164 +NEE,2010-02-12,11.392499923706055 +NEE,2010-02-16,11.595000267028809 +NEE,2010-02-17,11.442500114440918 +NEE,2010-02-18,11.4350004196167 +NEE,2010-02-19,11.720000267028809 +NEE,2010-02-22,11.704999923706055 +NEE,2010-02-23,11.699999809265137 +NEE,2010-02-24,11.765000343322754 +NEE,2010-02-25,11.720000267028809 +NEE,2010-02-26,11.592499732971191 +NEE,2010-03-01,11.845000267028809 +NEE,2010-03-02,11.797499656677246 +NEE,2010-03-03,11.732500076293945 +NEE,2010-03-04,11.8125 +NEE,2010-03-05,11.912500381469727 +NEE,2010-03-08,11.9375 +NEE,2010-03-09,11.755000114440918 +NEE,2010-03-10,11.742500305175781 +NEE,2010-03-11,11.842499732971191 +NEE,2010-03-12,11.767499923706055 +NEE,2010-03-15,11.827500343322754 +NEE,2010-03-16,11.962499618530273 +NEE,2010-03-17,12.005000114440918 +NEE,2010-03-18,11.992500305175781 +NEE,2010-03-19,12.039999961853027 +NEE,2010-03-22,11.960000038146973 +NEE,2010-03-23,11.954999923706055 +NEE,2010-03-24,11.817500114440918 +NEE,2010-03-25,11.862500190734863 +NEE,2010-03-26,11.952500343322754 +NEE,2010-03-29,12.145000457763672 +NEE,2010-03-30,11.914999961853027 +NEE,2010-03-31,12.082500457763672 +NEE,2010-04-01,12.210000038146973 +NEE,2010-04-05,12.242500305175781 +NEE,2010-04-06,12.297499656677246 +NEE,2010-04-07,12.274999618530273 +NEE,2010-04-08,12.260000228881836 +NEE,2010-04-09,12.427499771118164 +NEE,2010-04-12,12.4350004196167 +NEE,2010-04-13,12.3725004196167 +NEE,2010-04-14,12.149999618530273 +NEE,2010-04-15,12.207500457763672 +NEE,2010-04-16,12.107500076293945 +NEE,2010-04-19,12.102499961853027 +NEE,2010-04-20,12.512499809265137 +NEE,2010-04-21,12.592499732971191 +NEE,2010-04-22,12.725000381469727 +NEE,2010-04-23,12.824999809265137 +NEE,2010-04-26,12.765000343322754 +NEE,2010-04-27,12.505000114440918 +NEE,2010-04-28,12.6875 +NEE,2010-04-29,12.672499656677246 +NEE,2010-04-30,13.012499809265137 +NEE,2010-05-03,13.164999961853027 +NEE,2010-05-04,12.862500190734863 +NEE,2010-05-05,12.734999656677246 +NEE,2010-05-06,12.767499923706055 +NEE,2010-05-07,12.805000305175781 +NEE,2010-05-10,13.154999732971191 +NEE,2010-05-11,13.164999961853027 +NEE,2010-05-12,13.217499732971191 +NEE,2010-05-13,13.212499618530273 +NEE,2010-05-14,13.177499771118164 +NEE,2010-05-17,13.154999732971191 +NEE,2010-05-18,13.082500457763672 +NEE,2010-05-19,13.005000114440918 +NEE,2010-05-20,12.537500381469727 +NEE,2010-05-21,12.647500038146973 +NEE,2010-05-24,12.574999809265137 +NEE,2010-05-25,12.382499694824219 +NEE,2010-05-26,12.112500190734863 +NEE,2010-05-27,12.444999694824219 +NEE,2010-05-28,12.482500076293945 +NEE,2010-06-01,12.234999656677246 +NEE,2010-06-02,12.414999961853027 +NEE,2010-06-03,12.547499656677246 +NEE,2010-06-04,12.157500267028809 +NEE,2010-06-07,12.257499694824219 +NEE,2010-06-08,12.232500076293945 +NEE,2010-06-09,12.100000381469727 +NEE,2010-06-10,12.574999809265137 +NEE,2010-06-11,12.5 +NEE,2010-06-14,12.625 +NEE,2010-06-15,12.827500343322754 +NEE,2010-06-16,12.920000076293945 +NEE,2010-06-17,13.092499732971191 +NEE,2010-06-18,13.1274995803833 +NEE,2010-06-21,12.982500076293945 +NEE,2010-06-22,12.677499771118164 +NEE,2010-06-23,12.550000190734863 +NEE,2010-06-24,12.395000457763672 +NEE,2010-06-25,12.305000305175781 +NEE,2010-06-28,12.297499656677246 +NEE,2010-06-29,12.092499732971191 +NEE,2010-06-30,12.1899995803833 +NEE,2010-07-01,12.237500190734863 +NEE,2010-07-02,12.239999771118164 +NEE,2010-07-06,12.350000381469727 +NEE,2010-07-07,12.699999809265137 +NEE,2010-07-08,12.75 +NEE,2010-07-09,12.857500076293945 +NEE,2010-07-12,12.977499961853027 +NEE,2010-07-13,13.069999694824219 +NEE,2010-07-14,13.024999618530273 +NEE,2010-07-15,13.234999656677246 +NEE,2010-07-16,13.15250015258789 +NEE,2010-07-19,13.192500114440918 +NEE,2010-07-20,13.175000190734863 +NEE,2010-07-21,13.029999732971191 +NEE,2010-07-22,13.210000038146973 +NEE,2010-07-23,13.202500343322754 +NEE,2010-07-26,13.207500457763672 +NEE,2010-07-27,13.449999809265137 +NEE,2010-07-28,13.267499923706055 +NEE,2010-07-29,13.125 +NEE,2010-07-30,13.074999809265137 +NEE,2010-08-02,13.5024995803833 +NEE,2010-08-03,13.4350004196167 +NEE,2010-08-04,13.399999618530273 +NEE,2010-08-05,13.3149995803833 +NEE,2010-08-06,13.427499771118164 +NEE,2010-08-09,13.369999885559082 +NEE,2010-08-10,13.4375 +NEE,2010-08-11,13.170000076293945 +NEE,2010-08-12,13.015000343322754 +NEE,2010-08-13,13.005000114440918 +NEE,2010-08-16,13.039999961853027 +NEE,2010-08-17,13.117500305175781 +NEE,2010-08-18,13.137499809265137 +NEE,2010-08-19,12.960000038146973 +NEE,2010-08-20,13.322500228881836 +NEE,2010-08-23,13.430000305175781 +NEE,2010-08-24,13.572500228881836 +NEE,2010-08-25,13.317500114440918 +NEE,2010-08-26,13.262499809265137 +NEE,2010-08-27,13.47249984741211 +NEE,2010-08-30,13.3149995803833 +NEE,2010-08-31,13.432499885559082 +NEE,2010-09-01,13.654999732971191 +NEE,2010-09-02,13.65999984741211 +NEE,2010-09-03,13.65999984741211 +NEE,2010-09-07,13.572500228881836 +NEE,2010-09-08,13.567500114440918 +NEE,2010-09-09,13.65250015258789 +NEE,2010-09-10,13.789999961853027 +NEE,2010-09-13,13.862500190734863 +NEE,2010-09-14,13.755000114440918 +NEE,2010-09-15,13.4375 +NEE,2010-09-16,13.467499732971191 +NEE,2010-09-17,13.4399995803833 +NEE,2010-09-20,13.625 +NEE,2010-09-21,13.522500038146973 +NEE,2010-09-22,13.577500343322754 +NEE,2010-09-23,13.387499809265137 +NEE,2010-09-24,13.625 +NEE,2010-09-27,13.667499542236328 +NEE,2010-09-28,13.7524995803833 +NEE,2010-09-29,13.667499542236328 +NEE,2010-09-30,13.59749984741211 +NEE,2010-10-01,13.602499961853027 +NEE,2010-10-04,13.4975004196167 +NEE,2010-10-05,13.600000381469727 +NEE,2010-10-06,13.694999694824219 +NEE,2010-10-07,13.725000381469727 +NEE,2010-10-08,13.729999542236328 +NEE,2010-10-11,13.7475004196167 +NEE,2010-10-12,13.8100004196167 +NEE,2010-10-13,13.867500305175781 +NEE,2010-10-14,13.835000038146973 +NEE,2010-10-15,13.829999923706055 +NEE,2010-10-18,13.954999923706055 +NEE,2010-10-19,13.8774995803833 +NEE,2010-10-20,14.007499694824219 +NEE,2010-10-21,13.897500038146973 +NEE,2010-10-22,13.862500190734863 +NEE,2010-10-25,13.712499618530273 +NEE,2010-10-26,13.8100004196167 +NEE,2010-10-27,13.675000190734863 +NEE,2010-10-28,13.762499809265137 +NEE,2010-10-29,13.760000228881836 +NEE,2010-11-01,13.479999542236328 +NEE,2010-11-02,13.600000381469727 +NEE,2010-11-03,13.657500267028809 +NEE,2010-11-04,13.7524995803833 +NEE,2010-11-05,13.682499885559082 +NEE,2010-11-08,13.612500190734863 +NEE,2010-11-09,13.607500076293945 +NEE,2010-11-10,13.532500267028809 +NEE,2010-11-11,13.47249984741211 +NEE,2010-11-12,13.407500267028809 +NEE,2010-11-15,13.392499923706055 +NEE,2010-11-16,13.140000343322754 +NEE,2010-11-17,13.052499771118164 +NEE,2010-11-18,13.085000038146973 +NEE,2010-11-19,12.992500305175781 +NEE,2010-11-22,13.022500038146973 +NEE,2010-11-23,12.792499542236328 +NEE,2010-11-24,12.8725004196167 +NEE,2010-11-26,12.694999694824219 +NEE,2010-11-29,12.675000190734863 +NEE,2010-11-30,12.654999732971191 +NEE,2010-12-01,12.732500076293945 +NEE,2010-12-02,12.807499885559082 +NEE,2010-12-03,12.774999618530273 +NEE,2010-12-06,12.727499961853027 +NEE,2010-12-07,12.710000038146973 +NEE,2010-12-08,12.720000267028809 +NEE,2010-12-09,12.770000457763672 +NEE,2010-12-10,13.0 +NEE,2010-12-13,13.022500038146973 +NEE,2010-12-14,12.857500076293945 +NEE,2010-12-15,12.710000038146973 +NEE,2010-12-16,12.805000305175781 +NEE,2010-12-17,12.917499542236328 +NEE,2010-12-20,12.882499694824219 +NEE,2010-12-21,12.779999732971191 +NEE,2010-12-22,13.017499923706055 +NEE,2010-12-23,13.042499542236328 +NEE,2010-12-27,13.037500381469727 +NEE,2010-12-28,13.072500228881836 +NEE,2010-12-29,13.017499923706055 +NEE,2010-12-30,12.992500305175781 +NEE,2010-12-31,12.9975004196167 +NEE,2011-01-03,13.057499885559082 +NEE,2011-01-04,13.1875 +NEE,2011-01-05,13.085000038146973 +NEE,2011-01-06,13.02750015258789 +NEE,2011-01-07,13.055000305175781 +NEE,2011-01-10,13.229999542236328 +NEE,2011-01-11,13.1899995803833 +NEE,2011-01-12,13.407500267028809 +NEE,2011-01-13,13.4399995803833 +NEE,2011-01-14,13.537500381469727 +NEE,2011-01-18,13.574999809265137 +NEE,2011-01-19,13.515000343322754 +NEE,2011-01-20,13.5625 +NEE,2011-01-21,13.604999542236328 +NEE,2011-01-24,13.53499984741211 +NEE,2011-01-25,13.642499923706055 +NEE,2011-01-26,13.552499771118164 +NEE,2011-01-27,13.602499961853027 +NEE,2011-01-28,13.507499694824219 +NEE,2011-01-31,13.364999771118164 +NEE,2011-02-01,13.632499694824219 +NEE,2011-02-02,13.71500015258789 +NEE,2011-02-03,13.7475004196167 +NEE,2011-02-04,13.6850004196167 +NEE,2011-02-07,13.797499656677246 +NEE,2011-02-08,13.857500076293945 +NEE,2011-02-09,13.8100004196167 +NEE,2011-02-10,13.805000305175781 +NEE,2011-02-11,13.765000343322754 +NEE,2011-02-14,13.675000190734863 +NEE,2011-02-15,13.692500114440918 +NEE,2011-02-16,13.59000015258789 +NEE,2011-02-17,13.5600004196167 +NEE,2011-02-18,13.647500038146973 +NEE,2011-02-22,13.662500381469727 +NEE,2011-02-23,13.592499732971191 +NEE,2011-02-24,13.602499961853027 +NEE,2011-02-25,13.672499656677246 +NEE,2011-02-28,13.867500305175781 +NEE,2011-03-01,13.532500267028809 +NEE,2011-03-02,13.449999809265137 +NEE,2011-03-03,13.609999656677246 +NEE,2011-03-04,13.6875 +NEE,2011-03-07,13.654999732971191 +NEE,2011-03-08,13.824999809265137 +NEE,2011-03-09,13.942500114440918 +NEE,2011-03-10,13.837499618530273 +NEE,2011-03-11,13.922499656677246 +NEE,2011-03-14,13.770000457763672 +NEE,2011-03-15,13.442500114440918 +NEE,2011-03-16,13.149999618530273 +NEE,2011-03-17,13.204999923706055 +NEE,2011-03-18,13.1899995803833 +NEE,2011-03-21,13.4399995803833 +NEE,2011-03-22,13.47249984741211 +NEE,2011-03-23,13.422499656677246 +NEE,2011-03-24,13.505000114440918 +NEE,2011-03-25,13.524999618530273 +NEE,2011-03-28,13.442500114440918 +NEE,2011-03-29,13.670000076293945 +NEE,2011-03-30,13.744999885559082 +NEE,2011-03-31,13.779999732971191 +NEE,2011-04-01,13.982500076293945 +NEE,2011-04-04,14.047499656677246 +NEE,2011-04-05,14.077500343322754 +NEE,2011-04-06,14.142499923706055 +NEE,2011-04-07,14.012499809265137 +NEE,2011-04-08,14.0 +NEE,2011-04-11,13.792499542236328 +NEE,2011-04-12,13.779999732971191 +NEE,2011-04-13,13.742500305175781 +NEE,2011-04-14,13.789999961853027 +NEE,2011-04-15,13.779999732971191 +NEE,2011-04-18,13.732500076293945 +NEE,2011-04-19,13.72249984741211 +NEE,2011-04-20,13.920000076293945 +NEE,2011-04-21,13.8774995803833 +NEE,2011-04-25,13.864999771118164 +NEE,2011-04-26,14.010000228881836 +NEE,2011-04-27,14.050000190734863 +NEE,2011-04-28,14.207500457763672 +NEE,2011-04-29,14.142499923706055 +NEE,2011-05-02,14.149999618530273 +NEE,2011-05-03,14.342499732971191 +NEE,2011-05-04,14.357500076293945 +NEE,2011-05-05,14.262499809265137 +NEE,2011-05-06,14.34749984741211 +NEE,2011-05-09,14.412500381469727 +NEE,2011-05-10,14.587499618530273 +NEE,2011-05-11,14.555000305175781 +NEE,2011-05-12,14.720000267028809 +NEE,2011-05-13,14.65999984741211 +NEE,2011-05-16,14.517499923706055 +NEE,2011-05-17,14.649999618530273 +NEE,2011-05-18,14.625 +NEE,2011-05-19,14.59749984741211 +NEE,2011-05-20,14.444999694824219 +NEE,2011-05-23,14.397500038146973 +NEE,2011-05-24,14.345000267028809 +NEE,2011-05-25,14.2524995803833 +NEE,2011-05-26,14.274999618530273 +NEE,2011-05-27,14.337499618530273 +NEE,2011-05-31,14.487500190734863 +NEE,2011-06-01,14.1899995803833 +NEE,2011-06-02,14.052499771118164 +NEE,2011-06-03,13.920000076293945 +NEE,2011-06-06,13.852499961853027 +NEE,2011-06-07,13.852499961853027 +NEE,2011-06-08,13.875 +NEE,2011-06-09,13.907500267028809 +NEE,2011-06-10,13.8725004196167 +NEE,2011-06-13,13.975000381469727 +NEE,2011-06-14,13.97249984741211 +NEE,2011-06-15,13.867500305175781 +NEE,2011-06-16,14.037500381469727 +NEE,2011-06-17,14.157500267028809 +NEE,2011-06-20,14.262499809265137 +NEE,2011-06-21,14.242500305175781 +NEE,2011-06-22,14.180000305175781 +NEE,2011-06-23,14.095000267028809 +NEE,2011-06-24,14.15250015258789 +NEE,2011-06-27,14.244999885559082 +NEE,2011-06-28,14.272500038146973 +NEE,2011-06-29,14.307499885559082 +NEE,2011-06-30,14.364999771118164 +NEE,2011-07-01,14.545000076293945 +NEE,2011-07-05,14.422499656677246 +NEE,2011-07-06,14.4399995803833 +NEE,2011-07-07,14.512499809265137 +NEE,2011-07-08,14.425000190734863 +NEE,2011-07-11,14.289999961853027 +NEE,2011-07-12,14.322500228881836 +NEE,2011-07-13,14.300000190734863 +NEE,2011-07-14,14.2475004196167 +NEE,2011-07-15,14.199999809265137 +NEE,2011-07-18,14.09000015258789 +NEE,2011-07-19,14.192500114440918 +NEE,2011-07-20,14.234999656677246 +NEE,2011-07-21,14.47249984741211 +NEE,2011-07-22,14.364999771118164 +NEE,2011-07-25,14.385000228881836 +NEE,2011-07-26,14.34000015258789 +NEE,2011-07-27,14.162500381469727 +NEE,2011-07-28,14.0600004196167 +NEE,2011-07-29,13.8125 +NEE,2011-08-01,13.852499961853027 +NEE,2011-08-02,13.5600004196167 +NEE,2011-08-03,13.507499694824219 +NEE,2011-08-04,13.1225004196167 +NEE,2011-08-05,13.202500343322754 +NEE,2011-08-08,12.542499542236328 +NEE,2011-08-09,12.984999656677246 +NEE,2011-08-10,12.547499656677246 +NEE,2011-08-11,13.112500190734863 +NEE,2011-08-12,13.172499656677246 +NEE,2011-08-15,13.6850004196167 +NEE,2011-08-16,13.672499656677246 +NEE,2011-08-17,13.762499809265137 +NEE,2011-08-18,13.647500038146973 +NEE,2011-08-19,13.572500228881836 +NEE,2011-08-22,13.532500267028809 +NEE,2011-08-23,13.779999732971191 +NEE,2011-08-24,14.010000228881836 +NEE,2011-08-25,13.802499771118164 +NEE,2011-08-26,13.852499961853027 +NEE,2011-08-29,14.072500228881836 +NEE,2011-08-30,14.109999656677246 +NEE,2011-08-31,14.180000305175781 +NEE,2011-09-01,14.180000305175781 +NEE,2011-09-02,13.907500267028809 +NEE,2011-09-06,13.762499809265137 +NEE,2011-09-07,13.75 +NEE,2011-09-08,13.664999961853027 +NEE,2011-09-09,13.399999618530273 +NEE,2011-09-12,13.529999732971191 +NEE,2011-09-13,13.397500038146973 +NEE,2011-09-14,13.462499618530273 +NEE,2011-09-15,13.585000038146973 +NEE,2011-09-16,13.819999694824219 +NEE,2011-09-19,13.6875 +NEE,2011-09-20,13.917499542236328 +NEE,2011-09-21,13.702500343322754 +NEE,2011-09-22,13.337499618530273 +NEE,2011-09-23,13.452500343322754 +NEE,2011-09-26,13.595000267028809 +NEE,2011-09-27,13.640000343322754 +NEE,2011-09-28,13.460000038146973 +NEE,2011-09-29,13.630000114440918 +NEE,2011-09-30,13.505000114440918 +NEE,2011-10-03,13.217499732971191 +NEE,2011-10-04,13.2524995803833 +NEE,2011-10-05,13.255000114440918 +NEE,2011-10-06,13.4399995803833 +NEE,2011-10-07,13.550000190734863 +NEE,2011-10-10,13.774999618530273 +NEE,2011-10-11,13.692500114440918 +NEE,2011-10-12,13.670000076293945 +NEE,2011-10-13,13.647500038146973 +NEE,2011-10-14,13.71500015258789 +NEE,2011-10-17,13.672499656677246 +NEE,2011-10-18,13.707500457763672 +NEE,2011-10-19,13.6875 +NEE,2011-10-20,13.770000457763672 +NEE,2011-10-21,13.967499732971191 +NEE,2011-10-24,13.960000038146973 +NEE,2011-10-25,13.800000190734863 +NEE,2011-10-26,14.007499694824219 +NEE,2011-10-27,14.449999809265137 +NEE,2011-10-28,14.260000228881836 +NEE,2011-10-31,14.100000381469727 +NEE,2011-11-01,13.837499618530273 +NEE,2011-11-02,14.050000190734863 +NEE,2011-11-03,14.40250015258789 +NEE,2011-11-04,14.109999656677246 +NEE,2011-11-07,14.007499694824219 +NEE,2011-11-08,14.112500190734863 +NEE,2011-11-09,13.720000267028809 +NEE,2011-11-10,13.822500228881836 +NEE,2011-11-11,13.954999923706055 +NEE,2011-11-14,13.817500114440918 +NEE,2011-11-15,13.912500381469727 +NEE,2011-11-16,13.899999618530273 +NEE,2011-11-17,13.845000267028809 +NEE,2011-11-18,13.882499694824219 +NEE,2011-11-21,13.675000190734863 +NEE,2011-11-22,13.364999771118164 +NEE,2011-11-23,13.095000267028809 +NEE,2011-11-25,13.142499923706055 +NEE,2011-11-28,13.387499809265137 +NEE,2011-11-29,13.600000381469727 +NEE,2011-11-30,13.859999656677246 +NEE,2011-12-01,13.895000457763672 +NEE,2011-12-02,13.9399995803833 +NEE,2011-12-05,14.1274995803833 +NEE,2011-12-06,14.194999694824219 +NEE,2011-12-07,14.270000457763672 +NEE,2011-12-08,14.154999732971191 +NEE,2011-12-09,14.369999885559082 +NEE,2011-12-12,14.2475004196167 +NEE,2011-12-13,14.345000267028809 +NEE,2011-12-14,14.292499542236328 +NEE,2011-12-15,14.477499961853027 +NEE,2011-12-16,14.467499732971191 +NEE,2011-12-19,14.387499809265137 +NEE,2011-12-20,14.6850004196167 +NEE,2011-12-21,14.920000076293945 +NEE,2011-12-22,14.930000305175781 +NEE,2011-12-23,15.0625 +NEE,2011-12-27,15.192500114440918 +NEE,2011-12-28,15.167499542236328 +NEE,2011-12-29,15.270000457763672 +NEE,2011-12-30,15.220000267028809 +NEE,2012-01-03,14.737500190734863 +NEE,2012-01-04,14.699999809265137 +NEE,2012-01-05,14.887499809265137 +NEE,2012-01-06,14.729999542236328 +NEE,2012-01-09,14.7475004196167 +NEE,2012-01-10,14.8125 +NEE,2012-01-11,14.802499771118164 +NEE,2012-01-12,14.84749984741211 +NEE,2012-01-13,14.779999732971191 +NEE,2012-01-17,14.787500381469727 +NEE,2012-01-18,14.875 +NEE,2012-01-19,14.697500228881836 +NEE,2012-01-20,14.827500343322754 +NEE,2012-01-23,14.84000015258789 +NEE,2012-01-24,14.797499656677246 +NEE,2012-01-25,15.012499809265137 +NEE,2012-01-26,14.917499542236328 +NEE,2012-01-27,14.979999542236328 +NEE,2012-01-30,14.982500076293945 +NEE,2012-01-31,14.962499618530273 +NEE,2012-02-01,14.987500190734863 +NEE,2012-02-02,15.02750015258789 +NEE,2012-02-03,15.052499771118164 +NEE,2012-02-06,14.992500305175781 +NEE,2012-02-07,15.045000076293945 +NEE,2012-02-08,15.087499618530273 +NEE,2012-02-09,15.072500228881836 +NEE,2012-02-10,15.09000015258789 +NEE,2012-02-13,15.010000228881836 +NEE,2012-02-14,15.095000267028809 +NEE,2012-02-15,14.992500305175781 +NEE,2012-02-16,15.107500076293945 +NEE,2012-02-17,15.055000305175781 +NEE,2012-02-21,15.102499961853027 +NEE,2012-02-22,15.045000076293945 +NEE,2012-02-23,15.052499771118164 +NEE,2012-02-24,15.192500114440918 +NEE,2012-02-27,15.204999923706055 +NEE,2012-02-28,15.119999885559082 +NEE,2012-02-29,14.8774995803833 +NEE,2012-03-01,14.952500343322754 +NEE,2012-03-02,14.949999809265137 +NEE,2012-03-05,14.960000038146973 +NEE,2012-03-06,14.882499694824219 +NEE,2012-03-07,14.9375 +NEE,2012-03-08,14.9399995803833 +NEE,2012-03-09,15.0024995803833 +NEE,2012-03-12,15.192500114440918 +NEE,2012-03-13,15.227499961853027 +NEE,2012-03-14,15.015000343322754 +NEE,2012-03-15,15.0625 +NEE,2012-03-16,15.039999961853027 +NEE,2012-03-19,15.007499694824219 +NEE,2012-03-20,15.050000190734863 +NEE,2012-03-21,15.077500343322754 +NEE,2012-03-22,15.072500228881836 +NEE,2012-03-23,15.100000381469727 +NEE,2012-03-26,15.232500076293945 +NEE,2012-03-27,15.239999771118164 +NEE,2012-03-28,15.112500190734863 +NEE,2012-03-29,15.149999618530273 +NEE,2012-03-30,15.270000457763672 +NEE,2012-04-02,15.457500457763672 +NEE,2012-04-03,15.489999771118164 +NEE,2012-04-04,15.609999656677246 +NEE,2012-04-05,15.720000267028809 +NEE,2012-04-09,15.657500267028809 +NEE,2012-04-10,15.5625 +NEE,2012-04-11,15.600000381469727 +NEE,2012-04-12,15.630000114440918 +NEE,2012-04-13,15.520000457763672 +NEE,2012-04-16,15.680000305175781 +NEE,2012-04-17,15.755000114440918 +NEE,2012-04-18,15.699999809265137 +NEE,2012-04-19,15.680000305175781 +NEE,2012-04-20,15.864999771118164 +NEE,2012-04-23,15.835000038146973 +NEE,2012-04-24,15.975000381469727 +NEE,2012-04-25,16.102500915527344 +NEE,2012-04-26,16.107500076293945 +NEE,2012-04-27,16.135000228881836 +NEE,2012-04-30,16.087499618530273 +NEE,2012-05-01,15.947500228881836 +NEE,2012-05-02,15.947500228881836 +NEE,2012-05-03,15.899999618530273 +NEE,2012-05-04,15.892499923706055 +NEE,2012-05-07,16.03499984741211 +NEE,2012-05-08,16.049999237060547 +NEE,2012-05-09,16.037500381469727 +NEE,2012-05-10,16.272499084472656 +NEE,2012-05-11,16.292499542236328 +NEE,2012-05-14,16.424999237060547 +NEE,2012-05-15,16.40999984741211 +NEE,2012-05-16,16.389999389648438 +NEE,2012-05-17,16.262500762939453 +NEE,2012-05-18,16.25 +NEE,2012-05-21,16.299999237060547 +NEE,2012-05-22,16.40250015258789 +NEE,2012-05-23,16.235000610351562 +NEE,2012-05-24,16.25749969482422 +NEE,2012-05-25,16.332500457763672 +NEE,2012-05-29,16.40999984741211 +NEE,2012-05-30,16.292499542236328 +NEE,2012-05-31,16.334999084472656 +NEE,2012-06-01,16.147499084472656 +NEE,2012-06-04,16.1825008392334 +NEE,2012-06-05,16.287500381469727 +NEE,2012-06-06,16.415000915527344 +NEE,2012-06-07,16.5625 +NEE,2012-06-08,16.735000610351562 +NEE,2012-06-11,16.670000076293945 +NEE,2012-06-12,16.725000381469727 +NEE,2012-06-13,16.75 +NEE,2012-06-14,16.877500534057617 +NEE,2012-06-15,16.9424991607666 +NEE,2012-06-18,17.049999237060547 +NEE,2012-06-19,16.959999084472656 +NEE,2012-06-20,16.799999237060547 +NEE,2012-06-21,16.65250015258789 +NEE,2012-06-22,16.655000686645508 +NEE,2012-06-25,16.727500915527344 +NEE,2012-06-26,16.7549991607666 +NEE,2012-06-27,16.940000534057617 +NEE,2012-06-28,16.982500076293945 +NEE,2012-06-29,17.202499389648438 +NEE,2012-07-02,17.209999084472656 +NEE,2012-07-03,17.142499923706055 +NEE,2012-07-05,17.102500915527344 +NEE,2012-07-06,17.075000762939453 +NEE,2012-07-09,16.96500015258789 +NEE,2012-07-10,17.13249969482422 +NEE,2012-07-11,17.092500686645508 +NEE,2012-07-12,17.104999542236328 +NEE,2012-07-13,17.332500457763672 +NEE,2012-07-16,17.38249969482422 +NEE,2012-07-17,17.364999771118164 +NEE,2012-07-18,17.625 +NEE,2012-07-19,17.575000762939453 +NEE,2012-07-20,17.622499465942383 +NEE,2012-07-23,17.487499237060547 +NEE,2012-07-24,17.3125 +NEE,2012-07-25,17.204999923706055 +NEE,2012-07-26,17.68000030517578 +NEE,2012-07-27,17.772499084472656 +NEE,2012-07-30,17.854999542236328 +NEE,2012-07-31,17.725000381469727 +NEE,2012-08-01,17.645000457763672 +NEE,2012-08-02,17.549999237060547 +NEE,2012-08-03,17.717500686645508 +NEE,2012-08-06,17.59749984741211 +NEE,2012-08-07,17.462499618530273 +NEE,2012-08-08,17.450000762939453 +NEE,2012-08-09,17.3125 +NEE,2012-08-10,17.450000762939453 +NEE,2012-08-13,17.322500228881836 +NEE,2012-08-14,17.397499084472656 +NEE,2012-08-15,17.3075008392334 +NEE,2012-08-16,17.395000457763672 +NEE,2012-08-17,17.399999618530273 +NEE,2012-08-20,17.25749969482422 +NEE,2012-08-21,17.139999389648438 +NEE,2012-08-22,17.052499771118164 +NEE,2012-08-23,16.852500915527344 +NEE,2012-08-24,16.959999084472656 +NEE,2012-08-27,17.075000762939453 +NEE,2012-08-28,17.09749984741211 +NEE,2012-08-29,16.9375 +NEE,2012-08-30,16.844999313354492 +NEE,2012-08-31,16.827499389648438 +NEE,2012-09-04,16.797500610351562 +NEE,2012-09-05,16.787500381469727 +NEE,2012-09-06,16.852500915527344 +NEE,2012-09-07,16.912500381469727 +NEE,2012-09-10,16.985000610351562 +NEE,2012-09-11,16.934999465942383 +NEE,2012-09-12,16.77750015258789 +NEE,2012-09-13,17.174999237060547 +NEE,2012-09-14,16.947500228881836 +NEE,2012-09-17,16.887500762939453 +NEE,2012-09-18,16.852500915527344 +NEE,2012-09-19,16.877500534057617 +NEE,2012-09-20,17.012500762939453 +NEE,2012-09-21,17.157499313354492 +NEE,2012-09-24,17.372499465942383 +NEE,2012-09-25,17.397499084472656 +NEE,2012-09-26,17.487499237060547 +NEE,2012-09-27,17.53499984741211 +NEE,2012-09-28,17.582500457763672 +NEE,2012-10-01,17.537500381469727 +NEE,2012-10-02,17.642499923706055 +NEE,2012-10-03,17.68000030517578 +NEE,2012-10-04,17.770000457763672 +NEE,2012-10-05,17.707500457763672 +NEE,2012-10-08,17.670000076293945 +NEE,2012-10-09,17.577499389648438 +NEE,2012-10-10,17.47249984741211 +NEE,2012-10-11,17.462499618530273 +NEE,2012-10-12,17.342500686645508 +NEE,2012-10-15,17.415000915527344 +NEE,2012-10-16,17.622499465942383 +NEE,2012-10-17,17.94499969482422 +NEE,2012-10-18,18.012500762939453 +NEE,2012-10-19,17.93000030517578 +NEE,2012-10-22,17.915000915527344 +NEE,2012-10-23,17.690000534057617 +NEE,2012-10-24,17.38249969482422 +NEE,2012-10-25,17.434999465942383 +NEE,2012-10-26,17.3799991607666 +NEE,2012-10-31,17.514999389648438 +NEE,2012-11-01,17.467500686645508 +NEE,2012-11-02,17.4325008392334 +NEE,2012-11-05,17.40250015258789 +NEE,2012-11-06,17.287500381469727 +NEE,2012-11-07,17.012500762939453 +NEE,2012-11-08,16.90250015258789 +NEE,2012-11-09,16.844999313354492 +NEE,2012-11-12,16.697500228881836 +NEE,2012-11-13,16.774999618530273 +NEE,2012-11-14,16.672500610351562 +NEE,2012-11-15,16.622499465942383 +NEE,2012-11-16,16.837499618530273 +NEE,2012-11-19,16.927499771118164 +NEE,2012-11-20,16.927499771118164 +NEE,2012-11-21,16.8125 +NEE,2012-11-23,16.799999237060547 +NEE,2012-11-26,16.989999771118164 +NEE,2012-11-27,16.954999923706055 +NEE,2012-11-28,16.852500915527344 +NEE,2012-11-29,17.02750015258789 +NEE,2012-11-30,17.177499771118164 +NEE,2012-12-03,17.072500228881836 +NEE,2012-12-04,16.977500915527344 +NEE,2012-12-05,17.295000076293945 +NEE,2012-12-06,17.290000915527344 +NEE,2012-12-07,17.342500686645508 +NEE,2012-12-10,17.28499984741211 +NEE,2012-12-11,17.327499389648438 +NEE,2012-12-12,17.3075008392334 +NEE,2012-12-13,17.512500762939453 +NEE,2012-12-14,17.36750030517578 +NEE,2012-12-17,17.6299991607666 +NEE,2012-12-18,17.72249984741211 +NEE,2012-12-19,17.642499923706055 +NEE,2012-12-20,17.647499084472656 +NEE,2012-12-21,17.489999771118164 +NEE,2012-12-24,17.479999542236328 +NEE,2012-12-26,17.27750015258789 +NEE,2012-12-27,17.302499771118164 +NEE,2012-12-28,17.0625 +NEE,2012-12-31,17.297500610351562 +NEE,2013-01-02,17.6299991607666 +NEE,2013-01-03,17.63249969482422 +NEE,2013-01-04,17.719999313354492 +NEE,2013-01-07,17.637500762939453 +NEE,2013-01-08,17.825000762939453 +NEE,2013-01-09,17.700000762939453 +NEE,2013-01-10,17.872499465942383 +NEE,2013-01-11,17.94499969482422 +NEE,2013-01-14,17.922500610351562 +NEE,2013-01-15,17.969999313354492 +NEE,2013-01-16,17.827499389648438 +NEE,2013-01-17,17.770000457763672 +NEE,2013-01-18,17.887500762939453 +NEE,2013-01-22,17.9950008392334 +NEE,2013-01-23,17.947500228881836 +NEE,2013-01-24,18.024999618530273 +NEE,2013-01-25,18.125 +NEE,2013-01-28,18.100000381469727 +NEE,2013-01-29,18.15250015258789 +NEE,2013-01-30,18.0 +NEE,2013-01-31,18.012500762939453 +NEE,2013-02-01,18.06999969482422 +NEE,2013-02-04,17.997499465942383 +NEE,2013-02-05,18.040000915527344 +NEE,2013-02-06,18.002500534057617 +NEE,2013-02-07,18.0625 +NEE,2013-02-08,18.024999618530273 +NEE,2013-02-11,18.045000076293945 +NEE,2013-02-12,18.122499465942383 +NEE,2013-02-13,18.137500762939453 +NEE,2013-02-14,18.049999237060547 +NEE,2013-02-15,18.125 +NEE,2013-02-19,18.225000381469727 +NEE,2013-02-20,18.235000610351562 +NEE,2013-02-21,18.13249969482422 +NEE,2013-02-22,18.1875 +NEE,2013-02-25,18.047500610351562 +NEE,2013-02-26,18.0674991607666 +NEE,2013-02-27,17.985000610351562 +NEE,2013-02-28,17.967500686645508 +NEE,2013-03-01,18.09000015258789 +NEE,2013-03-04,18.397499084472656 +NEE,2013-03-05,18.469999313354492 +NEE,2013-03-06,18.542499542236328 +NEE,2013-03-07,18.485000610351562 +NEE,2013-03-08,18.540000915527344 +NEE,2013-03-11,18.545000076293945 +NEE,2013-03-12,18.274999618530273 +NEE,2013-03-13,18.4375 +NEE,2013-03-14,18.502500534057617 +NEE,2013-03-15,18.61750030517578 +NEE,2013-03-18,18.530000686645508 +NEE,2013-03-19,18.780000686645508 +NEE,2013-03-20,18.924999237060547 +NEE,2013-03-21,18.897499084472656 +NEE,2013-03-22,19.042499542236328 +NEE,2013-03-25,19.045000076293945 +NEE,2013-03-26,19.292499542236328 +NEE,2013-03-27,19.219999313354492 +NEE,2013-03-28,19.420000076293945 +NEE,2013-04-01,19.3700008392334 +NEE,2013-04-02,19.540000915527344 +NEE,2013-04-03,19.579999923706055 +NEE,2013-04-04,19.8075008392334 +NEE,2013-04-05,19.885000228881836 +NEE,2013-04-08,19.985000610351562 +NEE,2013-04-09,19.797500610351562 +NEE,2013-04-10,19.96500015258789 +NEE,2013-04-11,19.959999084472656 +NEE,2013-04-12,19.872499465942383 +NEE,2013-04-15,19.737499237060547 +NEE,2013-04-16,19.927499771118164 +NEE,2013-04-17,19.7549991607666 +NEE,2013-04-18,19.712499618530273 +NEE,2013-04-19,20.020000457763672 +NEE,2013-04-22,19.977500915527344 +NEE,2013-04-23,20.02750015258789 +NEE,2013-04-24,20.139999389648438 +NEE,2013-04-25,20.110000610351562 +NEE,2013-04-26,20.135000228881836 +NEE,2013-04-29,20.315000534057617 +NEE,2013-04-30,20.50749969482422 +NEE,2013-05-01,20.332500457763672 +NEE,2013-05-02,20.4325008392334 +NEE,2013-05-03,20.4375 +NEE,2013-05-06,20.149999618530273 +NEE,2013-05-07,20.43000030517578 +NEE,2013-05-08,20.235000610351562 +NEE,2013-05-09,19.959999084472656 +NEE,2013-05-10,20.0 +NEE,2013-05-13,19.905000686645508 +NEE,2013-05-14,20.047500610351562 +NEE,2013-05-15,20.290000915527344 +NEE,2013-05-16,20.107500076293945 +NEE,2013-05-17,20.274999618530273 +NEE,2013-05-20,20.059999465942383 +NEE,2013-05-21,20.122499465942383 +NEE,2013-05-22,19.790000915527344 +NEE,2013-05-23,19.55500030517578 +NEE,2013-05-24,19.325000762939453 +NEE,2013-05-28,19.2549991607666 +NEE,2013-05-29,18.93000030517578 +NEE,2013-05-30,18.927499771118164 +NEE,2013-05-31,18.905000686645508 +NEE,2013-06-03,19.06999969482422 +NEE,2013-06-04,19.122499465942383 +NEE,2013-06-05,18.997499465942383 +NEE,2013-06-06,19.34749984741211 +NEE,2013-06-07,19.700000762939453 +NEE,2013-06-10,19.670000076293945 +NEE,2013-06-11,19.717500686645508 +NEE,2013-06-12,19.4375 +NEE,2013-06-13,19.782499313354492 +NEE,2013-06-14,19.9325008392334 +NEE,2013-06-17,20.165000915527344 +NEE,2013-06-18,20.397499084472656 +NEE,2013-06-19,20.047500610351562 +NEE,2013-06-20,19.332500457763672 +NEE,2013-06-21,19.582500457763672 +NEE,2013-06-24,19.594999313354492 +NEE,2013-06-25,19.75 +NEE,2013-06-26,19.959999084472656 +NEE,2013-06-27,20.104999542236328 +NEE,2013-06-28,20.3700008392334 +NEE,2013-07-01,20.0575008392334 +NEE,2013-07-02,20.084999084472656 +NEE,2013-07-03,20.030000686645508 +NEE,2013-07-05,19.982500076293945 +NEE,2013-07-08,20.165000915527344 +NEE,2013-07-09,20.337499618530273 +NEE,2013-07-10,20.407499313354492 +NEE,2013-07-11,20.8075008392334 +NEE,2013-07-12,21.002500534057617 +NEE,2013-07-15,21.360000610351562 +NEE,2013-07-16,21.239999771118164 +NEE,2013-07-17,21.202499389648438 +NEE,2013-07-18,21.357500076293945 +NEE,2013-07-19,21.239999771118164 +NEE,2013-07-22,21.219999313354492 +NEE,2013-07-23,21.200000762939453 +NEE,2013-07-24,20.940000534057617 +NEE,2013-07-25,21.020000457763672 +NEE,2013-07-26,20.987499237060547 +NEE,2013-07-29,21.197500228881836 +NEE,2013-07-30,21.6200008392334 +NEE,2013-07-31,21.65250015258789 +NEE,2013-08-01,22.072500228881836 +NEE,2013-08-02,21.985000610351562 +NEE,2013-08-05,21.770000457763672 +NEE,2013-08-06,21.704999923706055 +NEE,2013-08-07,21.690000534057617 +NEE,2013-08-08,21.657499313354492 +NEE,2013-08-09,21.565000534057617 +NEE,2013-08-12,21.397499084472656 +NEE,2013-08-13,21.274999618530273 +NEE,2013-08-14,21.104999542236328 +NEE,2013-08-15,20.75 +NEE,2013-08-16,20.537500381469727 +NEE,2013-08-19,20.385000228881836 +NEE,2013-08-20,20.547500610351562 +NEE,2013-08-21,20.19499969482422 +NEE,2013-08-22,20.24250030517578 +NEE,2013-08-23,20.352500915527344 +NEE,2013-08-26,20.139999389648438 +NEE,2013-08-27,20.272499084472656 +NEE,2013-08-28,20.270000457763672 +NEE,2013-08-29,20.139999389648438 +NEE,2013-08-30,20.09000015258789 +NEE,2013-09-03,19.9424991607666 +NEE,2013-09-04,20.024999618530273 +NEE,2013-09-05,19.989999771118164 +NEE,2013-09-06,20.002500534057617 +NEE,2013-09-09,20.0575008392334 +NEE,2013-09-10,20.15250015258789 +NEE,2013-09-11,19.90250015258789 +NEE,2013-09-12,19.8174991607666 +NEE,2013-09-13,19.80500030517578 +NEE,2013-09-16,19.792499542236328 +NEE,2013-09-17,19.75 +NEE,2013-09-18,20.637500762939453 +NEE,2013-09-19,20.674999237060547 +NEE,2013-09-20,20.172500610351562 +NEE,2013-09-23,20.30500030517578 +NEE,2013-09-24,20.30500030517578 +NEE,2013-09-25,20.082500457763672 +NEE,2013-09-26,20.110000610351562 +NEE,2013-09-27,20.017499923706055 +NEE,2013-09-30,20.040000915527344 +NEE,2013-10-01,20.017499923706055 +NEE,2013-10-02,20.102500915527344 +NEE,2013-10-03,19.862499237060547 +NEE,2013-10-04,19.912500381469727 +NEE,2013-10-07,19.837499618530273 +NEE,2013-10-08,19.922500610351562 +NEE,2013-10-09,20.0 +NEE,2013-10-10,20.350000381469727 +NEE,2013-10-11,20.4375 +NEE,2013-10-14,20.264999389648438 +NEE,2013-10-15,20.052499771118164 +NEE,2013-10-16,20.377500534057617 +NEE,2013-10-17,20.75 +NEE,2013-10-18,20.885000228881836 +NEE,2013-10-21,20.947500228881836 +NEE,2013-10-22,21.252500534057617 +NEE,2013-10-23,21.272499084472656 +NEE,2013-10-24,21.292499542236328 +NEE,2013-10-25,21.487499237060547 +NEE,2013-10-28,21.290000915527344 +NEE,2013-10-29,21.4950008392334 +NEE,2013-10-30,21.395000457763672 +NEE,2013-10-31,21.1875 +NEE,2013-11-01,22.03499984741211 +NEE,2013-11-04,22.022499084472656 +NEE,2013-11-05,21.815000534057617 +NEE,2013-11-06,22.087499618530273 +NEE,2013-11-07,21.75 +NEE,2013-11-08,21.780000686645508 +NEE,2013-11-11,21.637500762939453 +NEE,2013-11-12,21.412500381469727 +NEE,2013-11-13,21.524999618530273 +NEE,2013-11-14,21.875 +NEE,2013-11-15,22.142499923706055 +NEE,2013-11-18,22.264999389648438 +NEE,2013-11-19,21.825000762939453 +NEE,2013-11-20,21.5575008392334 +NEE,2013-11-21,21.647499084472656 +NEE,2013-11-22,21.647499084472656 +NEE,2013-11-25,21.524999618530273 +NEE,2013-11-26,21.282499313354492 +NEE,2013-11-27,21.235000610351562 +NEE,2013-11-29,21.147499084472656 +NEE,2013-12-02,20.982500076293945 +NEE,2013-12-03,21.012500762939453 +NEE,2013-12-04,21.052499771118164 +NEE,2013-12-05,20.897499084472656 +NEE,2013-12-06,21.157499313354492 +NEE,2013-12-09,21.02750015258789 +NEE,2013-12-10,20.709999084472656 +NEE,2013-12-11,20.600000381469727 +NEE,2013-12-12,20.690000534057617 +NEE,2013-12-13,20.677499771118164 +NEE,2013-12-16,20.71500015258789 +NEE,2013-12-17,20.657499313354492 +NEE,2013-12-18,20.920000076293945 +NEE,2013-12-19,20.9325008392334 +NEE,2013-12-20,21.204999923706055 +NEE,2013-12-23,21.174999237060547 +NEE,2013-12-24,21.1825008392334 +NEE,2013-12-26,21.147499084472656 +NEE,2013-12-27,21.174999237060547 +NEE,2013-12-30,21.262500762939453 +NEE,2013-12-31,21.405000686645508 +NEE,2014-01-02,21.0625 +NEE,2014-01-03,21.09000015258789 +NEE,2014-01-06,21.100000381469727 +NEE,2014-01-07,21.2549991607666 +NEE,2014-01-08,21.322500228881836 +NEE,2014-01-09,21.5049991607666 +NEE,2014-01-10,21.8125 +NEE,2014-01-13,21.670000076293945 +NEE,2014-01-14,21.68000030517578 +NEE,2014-01-15,21.700000762939453 +NEE,2014-01-16,21.887500762939453 +NEE,2014-01-17,21.915000915527344 +NEE,2014-01-21,22.262500762939453 +NEE,2014-01-22,22.21500015258789 +NEE,2014-01-23,22.200000762939453 +NEE,2014-01-24,21.764999389648438 +NEE,2014-01-27,21.72249984741211 +NEE,2014-01-28,22.19499969482422 +NEE,2014-01-29,22.1924991607666 +NEE,2014-01-30,22.739999771118164 +NEE,2014-01-31,22.982500076293945 +NEE,2014-02-03,22.80500030517578 +NEE,2014-02-04,22.53499984741211 +NEE,2014-02-05,22.34000015258789 +NEE,2014-02-06,22.44499969482422 +NEE,2014-02-07,22.65250015258789 +NEE,2014-02-10,22.834999084472656 +NEE,2014-02-11,22.9950008392334 +NEE,2014-02-12,23.049999237060547 +NEE,2014-02-13,23.212499618530273 +NEE,2014-02-14,23.3174991607666 +NEE,2014-02-18,23.337499618530273 +NEE,2014-02-19,23.110000610351562 +NEE,2014-02-20,23.112499237060547 +NEE,2014-02-21,23.139999389648438 +NEE,2014-02-24,22.94499969482422 +NEE,2014-02-25,22.90999984741211 +NEE,2014-02-26,22.614999771118164 +NEE,2014-02-27,22.645000457763672 +NEE,2014-02-28,22.84749984741211 +NEE,2014-03-03,22.56999969482422 +NEE,2014-03-04,22.915000915527344 +NEE,2014-03-05,22.662500381469727 +NEE,2014-03-06,22.684999465942383 +NEE,2014-03-07,22.950000762939453 +NEE,2014-03-10,22.795000076293945 +NEE,2014-03-11,22.739999771118164 +NEE,2014-03-12,23.047500610351562 +NEE,2014-03-13,23.44499969482422 +NEE,2014-03-14,23.565000534057617 +NEE,2014-03-17,23.702499389648438 +NEE,2014-03-18,23.61750030517578 +NEE,2014-03-19,23.325000762939453 +NEE,2014-03-20,23.385000228881836 +NEE,2014-03-21,23.642499923706055 +NEE,2014-03-24,23.520000457763672 +NEE,2014-03-25,23.642499923706055 +NEE,2014-03-26,23.469999313354492 +NEE,2014-03-27,23.65250015258789 +NEE,2014-03-28,23.68000030517578 +NEE,2014-03-31,23.905000686645508 +NEE,2014-04-01,23.71500015258789 +NEE,2014-04-02,23.510000228881836 +NEE,2014-04-03,23.649999618530273 +NEE,2014-04-04,23.752500534057617 +NEE,2014-04-07,23.475000381469727 +NEE,2014-04-08,24.125 +NEE,2014-04-09,24.107500076293945 +NEE,2014-04-10,23.9424991607666 +NEE,2014-04-11,23.787500381469727 +NEE,2014-04-14,24.02750015258789 +NEE,2014-04-15,24.309999465942383 +NEE,2014-04-16,24.477500915527344 +NEE,2014-04-17,24.147499084472656 +NEE,2014-04-21,24.170000076293945 +NEE,2014-04-22,24.087499618530273 +NEE,2014-04-23,24.11750030517578 +NEE,2014-04-24,24.172500610351562 +NEE,2014-04-25,24.417499542236328 +NEE,2014-04-28,24.3174991607666 +NEE,2014-04-29,24.49250030517578 +NEE,2014-04-30,24.962499618530273 +NEE,2014-05-01,24.99250030517578 +NEE,2014-05-02,24.497499465942383 +NEE,2014-05-05,24.487499237060547 +NEE,2014-05-06,24.46500015258789 +NEE,2014-05-07,24.815000534057617 +NEE,2014-05-08,24.622499465942383 +NEE,2014-05-09,24.229999542236328 +NEE,2014-05-12,23.952499389648438 +NEE,2014-05-13,24.020000457763672 +NEE,2014-05-14,24.15250015258789 +NEE,2014-05-15,24.0674991607666 +NEE,2014-05-16,24.149999618530273 +NEE,2014-05-19,23.674999237060547 +NEE,2014-05-20,24.082500457763672 +NEE,2014-05-21,24.06999969482422 +NEE,2014-05-22,24.15999984741211 +NEE,2014-05-23,24.114999771118164 +NEE,2014-05-27,24.13249969482422 +NEE,2014-05-28,24.34000015258789 +NEE,2014-05-29,24.137500762939453 +NEE,2014-05-30,24.34000015258789 +NEE,2014-06-02,24.295000076293945 +NEE,2014-06-03,24.290000915527344 +NEE,2014-06-04,24.329999923706055 +NEE,2014-06-05,24.4424991607666 +NEE,2014-06-06,24.360000610351562 +NEE,2014-06-09,24.094999313354492 +NEE,2014-06-10,23.94499969482422 +NEE,2014-06-11,23.725000381469727 +NEE,2014-06-12,23.905000686645508 +NEE,2014-06-13,24.19499969482422 +NEE,2014-06-16,24.290000915527344 +NEE,2014-06-17,24.4375 +NEE,2014-06-18,24.922500610351562 +NEE,2014-06-19,25.040000915527344 +NEE,2014-06-20,24.997499465942383 +NEE,2014-06-23,24.907499313354492 +NEE,2014-06-24,25.1825008392334 +NEE,2014-06-25,25.4375 +NEE,2014-06-26,25.350000381469727 +NEE,2014-06-27,25.399999618530273 +NEE,2014-06-30,25.6200008392334 +NEE,2014-07-01,25.362499237060547 +NEE,2014-07-02,24.924999237060547 +NEE,2014-07-03,24.55500030517578 +NEE,2014-07-07,24.6200008392334 +NEE,2014-07-08,24.725000381469727 +NEE,2014-07-09,24.707500457763672 +NEE,2014-07-10,24.84749984741211 +NEE,2014-07-11,24.74250030517578 +NEE,2014-07-14,24.354999542236328 +NEE,2014-07-15,24.579999923706055 +NEE,2014-07-16,24.68000030517578 +NEE,2014-07-17,24.395000457763672 +NEE,2014-07-18,24.69499969482422 +NEE,2014-07-21,24.670000076293945 +NEE,2014-07-22,24.587499618530273 +NEE,2014-07-23,24.622499465942383 +NEE,2014-07-24,24.68000030517578 +NEE,2014-07-25,24.612499237060547 +NEE,2014-07-28,24.895000457763672 +NEE,2014-07-29,24.600000381469727 +NEE,2014-07-30,24.084999084472656 +NEE,2014-07-31,23.47249984741211 +NEE,2014-08-01,23.454999923706055 +NEE,2014-08-04,23.512500762939453 +NEE,2014-08-05,23.147499084472656 +NEE,2014-08-06,23.087499618530273 +NEE,2014-08-07,23.49250030517578 +NEE,2014-08-08,23.862499237060547 +NEE,2014-08-11,23.72249984741211 +NEE,2014-08-12,23.725000381469727 +NEE,2014-08-13,23.9375 +NEE,2014-08-14,24.047500610351562 +NEE,2014-08-15,24.094999313354492 +NEE,2014-08-18,24.03499984741211 +NEE,2014-08-19,24.329999923706055 +NEE,2014-08-20,24.434999465942383 +NEE,2014-08-21,24.502500534057617 +NEE,2014-08-22,24.40999984741211 +NEE,2014-08-25,24.542499542236328 +NEE,2014-08-26,24.18000030517578 +NEE,2014-08-27,24.22249984741211 +NEE,2014-08-28,24.38249969482422 +NEE,2014-08-29,24.612499237060547 +NEE,2014-09-02,24.3075008392334 +NEE,2014-09-03,24.399999618530273 +NEE,2014-09-04,24.3075008392334 +NEE,2014-09-05,24.479999542236328 +NEE,2014-09-08,24.309999465942383 +NEE,2014-09-09,23.924999237060547 +NEE,2014-09-10,23.905000686645508 +NEE,2014-09-11,24.037500381469727 +NEE,2014-09-12,23.524999618530273 +NEE,2014-09-15,23.545000076293945 +NEE,2014-09-16,23.782499313354492 +NEE,2014-09-17,23.822500228881836 +NEE,2014-09-18,23.645000457763672 +NEE,2014-09-19,23.78499984741211 +NEE,2014-09-22,23.655000686645508 +NEE,2014-09-23,23.637500762939453 +NEE,2014-09-24,23.545000076293945 +NEE,2014-09-25,23.28499984741211 +NEE,2014-09-26,23.360000610351562 +NEE,2014-09-29,23.399999618530273 +NEE,2014-09-30,23.469999313354492 +NEE,2014-10-01,23.572500228881836 +NEE,2014-10-02,23.4424991607666 +NEE,2014-10-03,23.5575008392334 +NEE,2014-10-06,23.415000915527344 +NEE,2014-10-07,23.2549991607666 +NEE,2014-10-08,23.829999923706055 +NEE,2014-10-09,23.397499084472656 +NEE,2014-10-10,23.407499313354492 +NEE,2014-10-13,23.197500228881836 +NEE,2014-10-14,23.334999084472656 +NEE,2014-10-15,22.954999923706055 +NEE,2014-10-16,23.342500686645508 +NEE,2014-10-17,23.5625 +NEE,2014-10-20,23.782499313354492 +NEE,2014-10-21,23.8799991607666 +NEE,2014-10-22,24.13249969482422 +NEE,2014-10-23,24.450000762939453 +NEE,2014-10-24,24.59000015258789 +NEE,2014-10-27,24.522499084472656 +NEE,2014-10-28,24.782499313354492 +NEE,2014-10-29,24.649999618530273 +NEE,2014-10-30,24.977500915527344 +NEE,2014-10-31,25.05500030517578 +NEE,2014-11-03,25.202499389648438 +NEE,2014-11-04,25.239999771118164 +NEE,2014-11-05,26.219999313354492 +NEE,2014-11-06,25.987499237060547 +NEE,2014-11-07,26.1825008392334 +NEE,2014-11-10,26.40250015258789 +NEE,2014-11-11,26.200000762939453 +NEE,2014-11-12,25.772499084472656 +NEE,2014-11-13,25.5674991607666 +NEE,2014-11-14,25.462499618530273 +NEE,2014-11-17,25.802499771118164 +NEE,2014-11-18,25.834999084472656 +NEE,2014-11-19,25.927499771118164 +NEE,2014-11-20,25.764999389648438 +NEE,2014-11-21,25.934999465942383 +NEE,2014-11-24,25.80500030517578 +NEE,2014-11-25,25.712499618530273 +NEE,2014-11-26,25.799999237060547 +NEE,2014-11-28,26.09749984741211 +NEE,2014-12-01,26.202499389648438 +NEE,2014-12-02,26.27750015258789 +NEE,2014-12-03,26.09749984741211 +NEE,2014-12-04,25.872499465942383 +NEE,2014-12-05,25.732500076293945 +NEE,2014-12-08,25.917499542236328 +NEE,2014-12-09,26.147499084472656 +NEE,2014-12-10,25.360000610351562 +NEE,2014-12-11,25.6200008392334 +NEE,2014-12-12,25.202499389648438 +NEE,2014-12-15,25.165000915527344 +NEE,2014-12-16,25.270000457763672 +NEE,2014-12-17,25.780000686645508 +NEE,2014-12-18,26.362499237060547 +NEE,2014-12-19,26.467500686645508 +NEE,2014-12-22,26.485000610351562 +NEE,2014-12-23,26.579999923706055 +NEE,2014-12-24,26.9950008392334 +NEE,2014-12-26,27.322500228881836 +NEE,2014-12-29,27.625 +NEE,2014-12-30,26.957500457763672 +NEE,2014-12-31,26.572500228881836 +NEE,2015-01-02,26.672500610351562 +NEE,2015-01-05,26.389999389648438 +NEE,2015-01-06,26.49250030517578 +NEE,2015-01-07,26.735000610351562 +NEE,2015-01-08,26.897499084472656 +NEE,2015-01-09,26.65999984741211 +NEE,2015-01-12,26.592500686645508 +NEE,2015-01-13,26.697500228881836 +NEE,2015-01-14,26.862499237060547 +NEE,2015-01-15,26.760000228881836 +NEE,2015-01-16,27.05500030517578 +NEE,2015-01-20,27.232500076293945 +NEE,2015-01-21,27.47249984741211 +NEE,2015-01-22,27.387500762939453 +NEE,2015-01-23,27.3700008392334 +NEE,2015-01-26,27.4375 +NEE,2015-01-27,27.80500030517578 +NEE,2015-01-28,27.479999542236328 +NEE,2015-01-29,27.915000915527344 +NEE,2015-01-30,27.309999465942383 +NEE,2015-02-02,27.517499923706055 +NEE,2015-02-03,27.559999465942383 +NEE,2015-02-04,27.360000610351562 +NEE,2015-02-05,27.427499771118164 +NEE,2015-02-06,26.450000762939453 +NEE,2015-02-09,26.1299991607666 +NEE,2015-02-10,26.957500457763672 +NEE,2015-02-11,26.264999389648438 +NEE,2015-02-12,26.334999084472656 +NEE,2015-02-13,25.905000686645508 +NEE,2015-02-17,25.854999542236328 +NEE,2015-02-18,26.622499465942383 +NEE,2015-02-19,26.357500076293945 +NEE,2015-02-20,26.399999618530273 +NEE,2015-02-23,26.497499465942383 +NEE,2015-02-24,26.520000457763672 +NEE,2015-02-25,25.94499969482422 +NEE,2015-02-26,25.8700008392334 +NEE,2015-02-27,25.864999771118164 +NEE,2015-03-02,25.385000228881836 +NEE,2015-03-03,25.485000610351562 +NEE,2015-03-04,25.34749984741211 +NEE,2015-03-05,25.532499313354492 +NEE,2015-03-06,24.674999237060547 +NEE,2015-03-09,24.732500076293945 +NEE,2015-03-10,24.497499465942383 +NEE,2015-03-11,24.4950008392334 +NEE,2015-03-12,25.1299991607666 +NEE,2015-03-13,25.15250015258789 +NEE,2015-03-16,25.74250030517578 +NEE,2015-03-17,25.81999969482422 +NEE,2015-03-18,26.725000381469727 +NEE,2015-03-19,26.3700008392334 +NEE,2015-03-20,26.497499465942383 +NEE,2015-03-23,26.434999465942383 +NEE,2015-03-24,26.209999084472656 +NEE,2015-03-25,25.854999542236328 +NEE,2015-03-26,25.68000030517578 +NEE,2015-03-27,25.885000228881836 +NEE,2015-03-30,26.184999465942383 +NEE,2015-03-31,26.012500762939453 +NEE,2015-04-01,26.190000534057617 +NEE,2015-04-02,26.1875 +NEE,2015-04-06,26.385000228881836 +NEE,2015-04-07,26.072500228881836 +NEE,2015-04-08,26.010000228881836 +NEE,2015-04-09,26.002500534057617 +NEE,2015-04-10,26.225000381469727 +NEE,2015-04-13,25.9375 +NEE,2015-04-14,26.09000015258789 +NEE,2015-04-15,26.045000076293945 +NEE,2015-04-16,25.940000534057617 +NEE,2015-04-17,25.787500381469727 +NEE,2015-04-20,26.125 +NEE,2015-04-21,25.850000381469727 +NEE,2015-04-22,25.822500228881836 +NEE,2015-04-23,26.06999969482422 +NEE,2015-04-24,26.262500762939453 +NEE,2015-04-27,25.954999923706055 +NEE,2015-04-28,26.024999618530273 +NEE,2015-04-29,25.674999237060547 +NEE,2015-04-30,25.232500076293945 +NEE,2015-05-01,25.469999313354492 +NEE,2015-05-04,25.690000534057617 +NEE,2015-05-05,25.037500381469727 +NEE,2015-05-06,25.00749969482422 +NEE,2015-05-07,25.149999618530273 +NEE,2015-05-08,25.302499771118164 +NEE,2015-05-11,25.002500534057617 +NEE,2015-05-12,24.977500915527344 +NEE,2015-05-13,25.049999237060547 +NEE,2015-05-14,25.270000457763672 +NEE,2015-05-15,25.53499984741211 +NEE,2015-05-18,25.575000762939453 +NEE,2015-05-19,25.627500534057617 +NEE,2015-05-20,25.6299991607666 +NEE,2015-05-21,25.540000915527344 +NEE,2015-05-22,25.5575008392334 +NEE,2015-05-26,25.25749969482422 +NEE,2015-05-27,25.207500457763672 +NEE,2015-05-28,25.5674991607666 +NEE,2015-05-29,25.584999084472656 +NEE,2015-06-01,25.88249969482422 +NEE,2015-06-02,25.55500030517578 +NEE,2015-06-03,25.05500030517578 +NEE,2015-06-04,25.092500686645508 +NEE,2015-06-05,24.6924991607666 +NEE,2015-06-08,24.530000686645508 +NEE,2015-06-09,24.547500610351562 +NEE,2015-06-10,24.780000686645508 +NEE,2015-06-11,24.917499542236328 +NEE,2015-06-12,24.809999465942383 +NEE,2015-06-15,24.780000686645508 +NEE,2015-06-16,24.88249969482422 +NEE,2015-06-17,25.174999237060547 +NEE,2015-06-18,25.565000534057617 +NEE,2015-06-19,25.239999771118164 +NEE,2015-06-22,25.190000534057617 +NEE,2015-06-23,24.822500228881836 +NEE,2015-06-24,24.63249969482422 +NEE,2015-06-25,24.497499465942383 +NEE,2015-06-26,24.674999237060547 +NEE,2015-06-29,24.542499542236328 +NEE,2015-06-30,24.50749969482422 +NEE,2015-07-01,24.607500076293945 +NEE,2015-07-02,25.05500030517578 +NEE,2015-07-06,25.114999771118164 +NEE,2015-07-07,25.719999313354492 +NEE,2015-07-08,25.487499237060547 +NEE,2015-07-09,25.295000076293945 +NEE,2015-07-10,25.40999984741211 +NEE,2015-07-13,25.49250030517578 +NEE,2015-07-14,25.497499465942383 +NEE,2015-07-15,25.6924991607666 +NEE,2015-07-16,26.107500076293945 +NEE,2015-07-17,25.912500381469727 +NEE,2015-07-20,25.787500381469727 +NEE,2015-07-21,25.532499313354492 +NEE,2015-07-22,25.700000762939453 +NEE,2015-07-23,25.517499923706055 +NEE,2015-07-24,25.56999969482422 +NEE,2015-07-27,25.875 +NEE,2015-07-28,26.022499084472656 +NEE,2015-07-29,26.147499084472656 +NEE,2015-07-30,26.22249984741211 +NEE,2015-07-31,26.299999237060547 +NEE,2015-08-03,26.927499771118164 +NEE,2015-08-04,26.635000228881836 +NEE,2015-08-05,26.489999771118164 +NEE,2015-08-06,26.4375 +NEE,2015-08-07,26.75 +NEE,2015-08-10,26.63249969482422 +NEE,2015-08-11,26.657499313354492 +NEE,2015-08-12,27.100000381469727 +NEE,2015-08-13,27.229999542236328 +NEE,2015-08-14,27.260000228881836 +NEE,2015-08-17,27.38249969482422 +NEE,2015-08-18,27.377500534057617 +NEE,2015-08-19,27.267499923706055 +NEE,2015-08-20,27.0625 +NEE,2015-08-21,26.739999771118164 +NEE,2015-08-24,25.760000228881836 +NEE,2015-08-25,25.127500534057617 +NEE,2015-08-26,25.415000915527344 +NEE,2015-08-27,25.565000534057617 +NEE,2015-08-28,25.454999923706055 +NEE,2015-08-31,24.602500915527344 +NEE,2015-09-01,23.837499618530273 +NEE,2015-09-02,23.760000228881836 +NEE,2015-09-03,23.792499542236328 +NEE,2015-09-04,23.655000686645508 +NEE,2015-09-08,24.272499084472656 +NEE,2015-09-09,23.825000762939453 +NEE,2015-09-10,23.837499618530273 +NEE,2015-09-11,23.962499618530273 +NEE,2015-09-14,24.032499313354492 +NEE,2015-09-15,24.0575008392334 +NEE,2015-09-16,24.377500534057617 +NEE,2015-09-17,24.674999237060547 +NEE,2015-09-18,24.322500228881836 +NEE,2015-09-21,24.512500762939453 +NEE,2015-09-22,24.262500762939453 +NEE,2015-09-23,24.2450008392334 +NEE,2015-09-24,24.3799991607666 +NEE,2015-09-25,24.65250015258789 +NEE,2015-09-28,24.387500762939453 +NEE,2015-09-29,24.197500228881836 +NEE,2015-09-30,24.387500762939453 +NEE,2015-10-01,24.137500762939453 +NEE,2015-10-02,24.635000228881836 +NEE,2015-10-05,25.18000030517578 +NEE,2015-10-06,24.962499618530273 +NEE,2015-10-07,24.982500076293945 +NEE,2015-10-08,25.212499618530273 +NEE,2015-10-09,25.262500762939453 +NEE,2015-10-12,25.362499237060547 +NEE,2015-10-13,25.309999465942383 +NEE,2015-10-14,25.232500076293945 +NEE,2015-10-15,25.799999237060547 +NEE,2015-10-16,25.915000915527344 +NEE,2015-10-19,25.9424991607666 +NEE,2015-10-20,25.985000610351562 +NEE,2015-10-21,26.049999237060547 +NEE,2015-10-22,26.427499771118164 +NEE,2015-10-23,26.139999389648438 +NEE,2015-10-26,25.962499618530273 +NEE,2015-10-27,26.024999618530273 +NEE,2015-10-28,25.737499237060547 +NEE,2015-10-29,25.44499969482422 +NEE,2015-10-30,25.665000915527344 +NEE,2015-11-02,25.5575008392334 +NEE,2015-11-03,25.577499389648438 +NEE,2015-11-04,25.80500030517578 +NEE,2015-11-05,25.524999618530273 +NEE,2015-11-06,24.709999084472656 +NEE,2015-11-09,24.727500915527344 +NEE,2015-11-10,24.75 +NEE,2015-11-11,24.93000030517578 +NEE,2015-11-12,25.1825008392334 +NEE,2015-11-13,25.107500076293945 +NEE,2015-11-16,25.530000686645508 +NEE,2015-11-17,25.1875 +NEE,2015-11-18,24.924999237060547 +NEE,2015-11-19,25.247499465942383 +NEE,2015-11-20,25.2549991607666 +NEE,2015-11-23,25.122499465942383 +NEE,2015-11-24,24.852500915527344 +NEE,2015-11-25,24.719999313354492 +NEE,2015-11-27,24.842500686645508 +NEE,2015-11-30,24.96500015258789 +NEE,2015-12-01,25.142499923706055 +NEE,2015-12-02,24.497499465942383 +NEE,2015-12-03,24.104999542236328 +NEE,2015-12-04,24.53499984741211 +NEE,2015-12-07,24.642499923706055 +NEE,2015-12-08,24.834999084472656 +NEE,2015-12-09,24.690000534057617 +NEE,2015-12-10,24.399999618530273 +NEE,2015-12-11,24.352500915527344 +NEE,2015-12-14,24.4950008392334 +NEE,2015-12-15,24.68000030517578 +NEE,2015-12-16,25.912500381469727 +NEE,2015-12-17,25.852500915527344 +NEE,2015-12-18,25.52750015258789 +NEE,2015-12-21,25.575000762939453 +NEE,2015-12-22,25.727500915527344 +NEE,2015-12-23,25.9950008392334 +NEE,2015-12-24,25.982500076293945 +NEE,2015-12-28,25.997499465942383 +NEE,2015-12-29,26.162500381469727 +NEE,2015-12-30,26.227500915527344 +NEE,2015-12-31,25.97249984741211 +NEE,2016-01-04,25.892499923706055 +NEE,2016-01-05,26.145000457763672 +NEE,2016-01-06,26.059999465942383 +NEE,2016-01-07,26.174999237060547 +NEE,2016-01-08,26.292499542236328 +NEE,2016-01-11,26.395000457763672 +NEE,2016-01-12,26.344999313354492 +NEE,2016-01-13,26.155000686645508 +NEE,2016-01-14,26.422500610351562 +NEE,2016-01-15,26.315000534057617 +NEE,2016-01-19,26.952499389648438 +NEE,2016-01-20,26.327499389648438 +NEE,2016-01-21,26.260000228881836 +NEE,2016-01-22,26.649999618530273 +NEE,2016-01-25,26.604999542236328 +NEE,2016-01-26,26.639999389648438 +NEE,2016-01-27,26.6825008392334 +NEE,2016-01-28,27.075000762939453 +NEE,2016-01-29,27.927499771118164 +NEE,2016-02-01,28.2450008392334 +NEE,2016-02-02,28.477500915527344 +NEE,2016-02-03,28.6875 +NEE,2016-02-04,28.3799991607666 +NEE,2016-02-05,28.40250015258789 +NEE,2016-02-08,28.542499542236328 +NEE,2016-02-09,28.837499618530273 +NEE,2016-02-10,28.434999465942383 +NEE,2016-02-11,27.975000381469727 +NEE,2016-02-12,27.917499542236328 +NEE,2016-02-16,28.087499618530273 +NEE,2016-02-17,27.857500076293945 +NEE,2016-02-18,28.582500457763672 +NEE,2016-02-19,28.6875 +NEE,2016-02-22,28.924999237060547 +NEE,2016-02-23,29.030000686645508 +NEE,2016-02-24,29.0 +NEE,2016-02-25,28.959999084472656 +NEE,2016-02-26,28.1299991607666 +NEE,2016-02-29,28.204999923706055 +NEE,2016-03-01,28.149999618530273 +NEE,2016-03-02,28.09000015258789 +NEE,2016-03-03,27.905000686645508 +NEE,2016-03-04,28.572500228881836 +NEE,2016-03-07,28.612499237060547 +NEE,2016-03-08,28.862499237060547 +NEE,2016-03-09,29.065000534057617 +NEE,2016-03-10,28.922500610351562 +NEE,2016-03-11,28.954999923706055 +NEE,2016-03-14,28.959999084472656 +NEE,2016-03-15,28.899999618530273 +NEE,2016-03-16,29.280000686645508 +NEE,2016-03-17,29.582500457763672 +NEE,2016-03-18,29.625 +NEE,2016-03-21,29.392499923706055 +NEE,2016-03-22,29.260000228881836 +NEE,2016-03-23,29.422500610351562 +NEE,2016-03-24,29.6200008392334 +NEE,2016-03-28,29.395000457763672 +NEE,2016-03-29,29.752500534057617 +NEE,2016-03-30,29.625 +NEE,2016-03-31,29.584999084472656 +NEE,2016-04-01,29.677499771118164 +NEE,2016-04-04,29.68000030517578 +NEE,2016-04-05,29.087499618530273 +NEE,2016-04-06,29.177499771118164 +NEE,2016-04-07,29.047500610351562 +NEE,2016-04-08,29.202499389648438 +NEE,2016-04-11,29.0575008392334 +NEE,2016-04-12,29.262500762939453 +NEE,2016-04-13,29.1200008392334 +NEE,2016-04-14,29.037500381469727 +NEE,2016-04-15,29.357500076293945 +NEE,2016-04-18,29.4424991607666 +NEE,2016-04-19,29.524999618530273 +NEE,2016-04-20,28.877500534057617 +NEE,2016-04-21,28.227500915527344 +NEE,2016-04-22,28.610000610351562 +NEE,2016-04-25,28.61750030517578 +NEE,2016-04-26,28.8799991607666 +NEE,2016-04-27,29.22249984741211 +NEE,2016-04-28,29.11750030517578 +NEE,2016-04-29,29.395000457763672 +NEE,2016-05-02,29.514999389648438 +NEE,2016-05-03,29.604999542236328 +NEE,2016-05-04,29.864999771118164 +NEE,2016-05-05,29.712499618530273 +NEE,2016-05-06,29.622499465942383 +NEE,2016-05-09,29.72249984741211 +NEE,2016-05-10,29.899999618530273 +NEE,2016-05-11,29.922500610351562 +NEE,2016-05-12,30.287500381469727 +NEE,2016-05-13,30.190000534057617 +NEE,2016-05-16,30.3700008392334 +NEE,2016-05-17,29.94499969482422 +NEE,2016-05-18,29.5049991607666 +NEE,2016-05-19,29.602500915527344 +NEE,2016-05-20,29.832500457763672 +NEE,2016-05-23,29.497499465942383 +NEE,2016-05-24,29.97249984741211 +NEE,2016-05-25,29.774999618530273 +NEE,2016-05-26,29.954999923706055 +NEE,2016-05-27,29.959999084472656 +NEE,2016-05-31,30.030000686645508 +NEE,2016-06-01,30.037500381469727 +NEE,2016-06-02,29.952499389648438 +NEE,2016-06-03,30.450000762939453 +NEE,2016-06-06,30.4375 +NEE,2016-06-07,30.27750015258789 +NEE,2016-06-08,30.729999542236328 +NEE,2016-06-09,30.9950008392334 +NEE,2016-06-10,30.957500457763672 +NEE,2016-06-13,30.897499084472656 +NEE,2016-06-14,31.2450008392334 +NEE,2016-06-15,30.959999084472656 +NEE,2016-06-16,31.212499618530273 +NEE,2016-06-17,31.274999618530273 +NEE,2016-06-20,31.059999465942383 +NEE,2016-06-21,31.0674991607666 +NEE,2016-06-22,30.90999984741211 +NEE,2016-06-23,30.952499389648438 +NEE,2016-06-24,30.950000762939453 +NEE,2016-06-27,31.969999313354492 +NEE,2016-06-28,32.1150016784668 +NEE,2016-06-29,31.9375 +NEE,2016-06-30,32.599998474121094 +NEE,2016-07-01,32.432498931884766 +NEE,2016-07-05,32.717498779296875 +NEE,2016-07-06,32.72249984741211 +NEE,2016-07-07,32.08250045776367 +NEE,2016-07-08,32.48249816894531 +NEE,2016-07-11,32.42250061035156 +NEE,2016-07-12,31.832500457763672 +NEE,2016-07-13,32.04249954223633 +NEE,2016-07-14,31.809999465942383 +NEE,2016-07-15,31.895000457763672 +NEE,2016-07-18,32.0625 +NEE,2016-07-19,32.022499084472656 +NEE,2016-07-20,31.802499771118164 +NEE,2016-07-21,32.064998626708984 +NEE,2016-07-22,32.45249938964844 +NEE,2016-07-25,32.372501373291016 +NEE,2016-07-26,32.10749816894531 +NEE,2016-07-27,31.792499542236328 +NEE,2016-07-28,31.854999542236328 +NEE,2016-07-29,32.0724983215332 +NEE,2016-08-01,32.125 +NEE,2016-08-02,31.907499313354492 +NEE,2016-08-03,32.022499084472656 +NEE,2016-08-04,31.862499237060547 +NEE,2016-08-05,31.497499465942383 +NEE,2016-08-08,31.497499465942383 +NEE,2016-08-09,31.517499923706055 +NEE,2016-08-10,31.592500686645508 +NEE,2016-08-11,31.7549991607666 +NEE,2016-08-12,31.697500228881836 +NEE,2016-08-15,31.329999923706055 +NEE,2016-08-16,30.997499465942383 +NEE,2016-08-17,31.450000762939453 +NEE,2016-08-18,31.739999771118164 +NEE,2016-08-19,31.270000457763672 +NEE,2016-08-22,31.260000228881836 +NEE,2016-08-23,31.0674991607666 +NEE,2016-08-24,31.037500381469727 +NEE,2016-08-25,31.127500534057617 +NEE,2016-08-26,30.405000686645508 +NEE,2016-08-29,30.584999084472656 +NEE,2016-08-30,30.30500030517578 +NEE,2016-08-31,30.235000610351562 +NEE,2016-09-01,30.25 +NEE,2016-09-02,30.782499313354492 +NEE,2016-09-06,31.322500228881836 +NEE,2016-09-07,31.264999389648438 +NEE,2016-09-08,31.344999313354492 +NEE,2016-09-09,30.21500015258789 +NEE,2016-09-12,30.822500228881836 +NEE,2016-09-13,30.385000228881836 +NEE,2016-09-14,30.524999618530273 +NEE,2016-09-15,30.6825008392334 +NEE,2016-09-16,30.829999923706055 +NEE,2016-09-19,31.184999465942383 +NEE,2016-09-20,31.267499923706055 +NEE,2016-09-21,31.959999084472656 +NEE,2016-09-22,32.00749969482422 +NEE,2016-09-23,31.6875 +NEE,2016-09-26,31.5575008392334 +NEE,2016-09-27,31.697500228881836 +NEE,2016-09-28,31.6200008392334 +NEE,2016-09-29,30.924999237060547 +NEE,2016-09-30,30.579999923706055 +NEE,2016-10-03,30.282499313354492 +NEE,2016-10-04,29.725000381469727 +NEE,2016-10-05,29.635000228881836 +NEE,2016-10-06,29.50749969482422 +NEE,2016-10-07,30.434999465942383 +NEE,2016-10-10,30.69499969482422 +NEE,2016-10-11,30.287500381469727 +NEE,2016-10-12,30.7450008392334 +NEE,2016-10-13,31.157499313354492 +NEE,2016-10-14,31.00749969482422 +NEE,2016-10-17,31.014999389648438 +NEE,2016-10-18,31.27750015258789 +NEE,2016-10-19,31.145000457763672 +NEE,2016-10-20,31.032499313354492 +NEE,2016-10-21,30.927499771118164 +NEE,2016-10-24,31.094999313354492 +NEE,2016-10-25,31.3799991607666 +NEE,2016-10-26,31.549999237060547 +NEE,2016-10-27,31.280000686645508 +NEE,2016-10-28,31.4325008392334 +NEE,2016-10-31,32.0 +NEE,2016-11-01,31.47249984741211 +NEE,2016-11-02,30.920000076293945 +NEE,2016-11-03,30.959999084472656 +NEE,2016-11-04,30.795000076293945 +NEE,2016-11-07,31.165000915527344 +NEE,2016-11-08,31.292499542236328 +NEE,2016-11-09,29.372499465942383 +NEE,2016-11-10,28.764999389648438 +NEE,2016-11-11,28.385000228881836 +NEE,2016-11-14,28.610000610351562 +NEE,2016-11-15,28.75749969482422 +NEE,2016-11-16,28.572500228881836 +NEE,2016-11-17,28.69499969482422 +NEE,2016-11-18,28.522499084472656 +NEE,2016-11-21,28.587499618530273 +NEE,2016-11-22,28.457500457763672 +NEE,2016-11-23,28.354999542236328 +NEE,2016-11-25,28.690000534057617 +NEE,2016-11-28,29.075000762939453 +NEE,2016-11-29,29.3174991607666 +NEE,2016-11-30,28.5575008392334 +NEE,2016-12-01,28.237499237060547 +NEE,2016-12-02,28.602500915527344 +NEE,2016-12-05,28.75 +NEE,2016-12-06,28.6875 +NEE,2016-12-07,29.420000076293945 +NEE,2016-12-08,29.217500686645508 +NEE,2016-12-09,29.122499465942383 +NEE,2016-12-12,29.362499237060547 +NEE,2016-12-13,29.7549991607666 +NEE,2016-12-14,29.00749969482422 +NEE,2016-12-15,29.25749969482422 +NEE,2016-12-16,29.725000381469727 +NEE,2016-12-19,29.80500030517578 +NEE,2016-12-20,29.825000762939453 +NEE,2016-12-21,29.649999618530273 +NEE,2016-12-22,29.725000381469727 +NEE,2016-12-23,29.8075008392334 +NEE,2016-12-27,29.8125 +NEE,2016-12-28,29.662500381469727 +NEE,2016-12-29,30.045000076293945 +NEE,2016-12-30,29.864999771118164 +NEE,2017-01-03,29.68000030517578 +NEE,2017-01-04,29.767499923706055 +NEE,2017-01-05,29.75 +NEE,2017-01-06,29.662500381469727 +NEE,2017-01-09,29.587499618530273 +NEE,2017-01-10,29.645000457763672 +NEE,2017-01-11,29.852500915527344 +NEE,2017-01-12,29.875 +NEE,2017-01-13,29.762500762939453 +NEE,2017-01-17,30.05500030517578 +NEE,2017-01-18,30.00749969482422 +NEE,2017-01-19,29.81999969482422 +NEE,2017-01-20,29.815000534057617 +NEE,2017-01-23,29.69499969482422 +NEE,2017-01-24,29.702499389648438 +NEE,2017-01-25,29.7549991607666 +NEE,2017-01-26,29.6875 +NEE,2017-01-27,30.342500686645508 +NEE,2017-01-30,30.612499237060547 +NEE,2017-01-31,30.93000030517578 +NEE,2017-02-01,30.655000686645508 +NEE,2017-02-02,30.864999771118164 +NEE,2017-02-03,31.052499771118164 +NEE,2017-02-06,30.96500015258789 +NEE,2017-02-07,31.082500457763672 +NEE,2017-02-08,31.575000762939453 +NEE,2017-02-09,31.162500381469727 +NEE,2017-02-10,31.36750030517578 +NEE,2017-02-13,31.5 +NEE,2017-02-14,31.5 +NEE,2017-02-15,31.322500228881836 +NEE,2017-02-16,31.547500610351562 +NEE,2017-02-17,31.71500015258789 +NEE,2017-02-21,32.064998626708984 +NEE,2017-02-22,32.11000061035156 +NEE,2017-02-23,32.29249954223633 +NEE,2017-02-24,32.7400016784668 +NEE,2017-02-27,32.467498779296875 +NEE,2017-02-28,32.75 +NEE,2017-03-01,32.352500915527344 +NEE,2017-03-02,32.73500061035156 +NEE,2017-03-03,32.70000076293945 +NEE,2017-03-06,32.65999984741211 +NEE,2017-03-07,32.662498474121094 +NEE,2017-03-08,32.36000061035156 +NEE,2017-03-09,32.1875 +NEE,2017-03-10,32.51499938964844 +NEE,2017-03-13,32.6150016784668 +NEE,2017-03-14,32.64250183105469 +NEE,2017-03-15,32.974998474121094 +NEE,2017-03-16,32.474998474121094 +NEE,2017-03-17,32.557498931884766 +NEE,2017-03-20,32.47249984741211 +NEE,2017-03-21,32.962501525878906 +NEE,2017-03-22,33.102500915527344 +NEE,2017-03-23,33.022499084472656 +NEE,2017-03-24,33.20000076293945 +NEE,2017-03-27,32.775001525878906 +NEE,2017-03-28,32.814998626708984 +NEE,2017-03-29,32.63750076293945 +NEE,2017-03-30,32.032501220703125 +NEE,2017-03-31,32.092498779296875 +NEE,2017-04-03,32.18000030517578 +NEE,2017-04-04,32.3849983215332 +NEE,2017-04-05,32.65999984741211 +NEE,2017-04-06,32.439998626708984 +NEE,2017-04-07,32.23249816894531 +NEE,2017-04-10,32.35749816894531 +NEE,2017-04-11,32.33000183105469 +NEE,2017-04-12,32.627498626708984 +NEE,2017-04-13,32.692501068115234 +NEE,2017-04-17,32.727500915527344 +NEE,2017-04-18,32.98500061035156 +NEE,2017-04-19,32.875 +NEE,2017-04-20,32.717498779296875 +NEE,2017-04-21,33.255001068115234 +NEE,2017-04-24,33.1875 +NEE,2017-04-25,33.22999954223633 +NEE,2017-04-26,33.20750045776367 +NEE,2017-04-27,33.380001068115234 +NEE,2017-04-28,33.38999938964844 +NEE,2017-05-01,33.2599983215332 +NEE,2017-05-02,33.505001068115234 +NEE,2017-05-03,33.34000015258789 +NEE,2017-05-04,33.584999084472656 +NEE,2017-05-05,33.58250045776367 +NEE,2017-05-08,33.73749923706055 +NEE,2017-05-09,33.442501068115234 +NEE,2017-05-10,33.54249954223633 +NEE,2017-05-11,33.65999984741211 +NEE,2017-05-12,33.88750076293945 +NEE,2017-05-15,34.032501220703125 +NEE,2017-05-16,33.974998474121094 +NEE,2017-05-17,34.11249923706055 +NEE,2017-05-18,34.23500061035156 +NEE,2017-05-19,34.3224983215332 +NEE,2017-05-22,34.587501525878906 +NEE,2017-05-23,34.7400016784668 +NEE,2017-05-24,35.037498474121094 +NEE,2017-05-25,35.17499923706055 +NEE,2017-05-26,35.1775016784668 +NEE,2017-05-30,35.162498474121094 +NEE,2017-05-31,35.36000061035156 +NEE,2017-06-01,35.474998474121094 +NEE,2017-06-02,35.6775016784668 +NEE,2017-06-05,35.462501525878906 +NEE,2017-06-06,35.47999954223633 +NEE,2017-06-07,35.64500045776367 +NEE,2017-06-08,35.36249923706055 +NEE,2017-06-09,35.060001373291016 +NEE,2017-06-12,34.85499954223633 +NEE,2017-06-13,34.98749923706055 +NEE,2017-06-14,35.287498474121094 +NEE,2017-06-15,35.467498779296875 +NEE,2017-06-16,35.709999084472656 +NEE,2017-06-19,35.59749984741211 +NEE,2017-06-20,35.4900016784668 +NEE,2017-06-21,35.26499938964844 +NEE,2017-06-22,35.397499084472656 +NEE,2017-06-23,35.78499984741211 +NEE,2017-06-26,36.057498931884766 +NEE,2017-06-27,35.567501068115234 +NEE,2017-06-28,35.255001068115234 +NEE,2017-06-29,34.99250030517578 +NEE,2017-06-30,35.032501220703125 +NEE,2017-07-03,34.904998779296875 +NEE,2017-07-05,34.70500183105469 +NEE,2017-07-06,34.89250183105469 +NEE,2017-07-07,35.119998931884766 +NEE,2017-07-10,35.25749969482422 +NEE,2017-07-11,35.1875 +NEE,2017-07-12,35.19499969482422 +NEE,2017-07-13,35.14500045776367 +NEE,2017-07-14,35.415000915527344 +NEE,2017-07-17,35.24250030517578 +NEE,2017-07-18,35.372501373291016 +NEE,2017-07-19,35.45000076293945 +NEE,2017-07-20,35.869998931884766 +NEE,2017-07-21,36.092498779296875 +NEE,2017-07-24,35.787498474121094 +NEE,2017-07-25,35.77750015258789 +NEE,2017-07-26,36.372501373291016 +NEE,2017-07-27,36.162498474121094 +NEE,2017-07-28,36.279998779296875 +NEE,2017-07-31,36.522499084472656 +NEE,2017-08-01,36.64250183105469 +NEE,2017-08-02,36.685001373291016 +NEE,2017-08-03,36.8849983215332 +NEE,2017-08-04,36.6875 +NEE,2017-08-07,36.772499084472656 +NEE,2017-08-08,36.837501525878906 +NEE,2017-08-09,36.810001373291016 +NEE,2017-08-10,36.93000030517578 +NEE,2017-08-11,36.79499816894531 +NEE,2017-08-14,37.01499938964844 +NEE,2017-08-15,37.26250076293945 +NEE,2017-08-16,37.494998931884766 +NEE,2017-08-17,37.15250015258789 +NEE,2017-08-18,37.48249816894531 +NEE,2017-08-21,37.61249923706055 +NEE,2017-08-22,37.709999084472656 +NEE,2017-08-23,37.40999984741211 +NEE,2017-08-24,37.32749938964844 +NEE,2017-08-25,37.525001525878906 +NEE,2017-08-28,37.720001220703125 +NEE,2017-08-29,37.68000030517578 +NEE,2017-08-30,37.654998779296875 +NEE,2017-08-31,37.627498626708984 +NEE,2017-09-01,37.540000915527344 +NEE,2017-09-05,37.564998626708984 +NEE,2017-09-06,37.0625 +NEE,2017-09-07,37.372501373291016 +NEE,2017-09-08,37.064998626708984 +NEE,2017-09-11,37.849998474121094 +NEE,2017-09-12,37.282501220703125 +NEE,2017-09-13,37.04499816894531 +NEE,2017-09-14,37.38750076293945 +NEE,2017-09-15,37.522499084472656 +NEE,2017-09-18,37.07500076293945 +NEE,2017-09-19,36.97999954223633 +NEE,2017-09-20,36.685001373291016 +NEE,2017-09-21,36.69499969482422 +NEE,2017-09-22,36.59000015258789 +NEE,2017-09-25,36.70500183105469 +NEE,2017-09-26,36.92499923706055 +NEE,2017-09-27,36.5625 +NEE,2017-09-28,36.747501373291016 +NEE,2017-09-29,36.63750076293945 +NEE,2017-10-02,36.685001373291016 +NEE,2017-10-03,36.72249984741211 +NEE,2017-10-04,37.14250183105469 +NEE,2017-10-05,36.939998626708984 +NEE,2017-10-06,36.86750030517578 +NEE,2017-10-09,36.974998474121094 +NEE,2017-10-10,37.25749969482422 +NEE,2017-10-11,37.467498779296875 +NEE,2017-10-12,37.67499923706055 +NEE,2017-10-13,37.63750076293945 +NEE,2017-10-16,37.880001068115234 +NEE,2017-10-17,38.16749954223633 +NEE,2017-10-18,38.1349983215332 +NEE,2017-10-19,38.467498779296875 +NEE,2017-10-20,38.540000915527344 +NEE,2017-10-23,38.595001220703125 +NEE,2017-10-24,38.55500030517578 +NEE,2017-10-25,38.46500015258789 +NEE,2017-10-26,38.34749984741211 +NEE,2017-10-27,38.959999084472656 +NEE,2017-10-30,38.84000015258789 +NEE,2017-10-31,38.76750183105469 +NEE,2017-11-01,38.345001220703125 +NEE,2017-11-02,37.46500015258789 +NEE,2017-11-03,38.162498474121094 +NEE,2017-11-06,37.96500015258789 +NEE,2017-11-07,38.872501373291016 +NEE,2017-11-08,38.72999954223633 +NEE,2017-11-09,38.8125 +NEE,2017-11-10,38.790000915527344 +NEE,2017-11-13,39.19499969482422 +NEE,2017-11-14,39.599998474121094 +NEE,2017-11-15,39.34000015258789 +NEE,2017-11-16,39.3224983215332 +NEE,2017-11-17,39.0099983215332 +NEE,2017-11-20,38.97999954223633 +NEE,2017-11-21,39.0525016784668 +NEE,2017-11-22,38.79499816894531 +NEE,2017-11-24,39.00749969482422 +NEE,2017-11-27,39.25 +NEE,2017-11-28,39.4474983215332 +NEE,2017-11-29,39.442501068115234 +NEE,2017-11-30,39.5099983215332 +NEE,2017-12-01,39.36750030517578 +NEE,2017-12-04,38.99250030517578 +NEE,2017-12-05,38.90999984741211 +NEE,2017-12-06,39.44499969482422 +NEE,2017-12-07,39.54499816894531 +NEE,2017-12-08,39.75749969482422 +NEE,2017-12-11,39.8125 +NEE,2017-12-12,39.26750183105469 +NEE,2017-12-13,39.11750030517578 +NEE,2017-12-14,39.494998931884766 +NEE,2017-12-15,39.60749816894531 +NEE,2017-12-18,39.087501525878906 +NEE,2017-12-19,38.525001525878906 +NEE,2017-12-20,38.40999984741211 +NEE,2017-12-21,38.619998931884766 +NEE,2017-12-22,38.6349983215332 +NEE,2017-12-26,38.5 +NEE,2017-12-27,38.8224983215332 +NEE,2017-12-28,39.087501525878906 +NEE,2017-12-29,39.04750061035156 +NEE,2018-01-02,38.772499084472656 +NEE,2018-01-03,37.95000076293945 +NEE,2018-01-04,37.755001068115234 +NEE,2018-01-05,37.9275016784668 +NEE,2018-01-08,38.2400016784668 +NEE,2018-01-09,37.959999084472656 +NEE,2018-01-10,37.647499084472656 +NEE,2018-01-11,37.625 +NEE,2018-01-12,37.58000183105469 +NEE,2018-01-16,37.6349983215332 +NEE,2018-01-17,37.970001220703125 +NEE,2018-01-18,37.69499969482422 +NEE,2018-01-19,37.540000915527344 +NEE,2018-01-22,37.505001068115234 +NEE,2018-01-23,38.18000030517578 +NEE,2018-01-24,37.712501525878906 +NEE,2018-01-25,38.272499084472656 +NEE,2018-01-26,39.42250061035156 +NEE,2018-01-29,38.91999816894531 +NEE,2018-01-30,38.775001525878906 +NEE,2018-01-31,39.60499954223633 +NEE,2018-02-01,39.084999084472656 +NEE,2018-02-02,38.97999954223633 +NEE,2018-02-05,38.5724983215332 +NEE,2018-02-06,37.38999938964844 +NEE,2018-02-07,37.022499084472656 +NEE,2018-02-08,36.3224983215332 +NEE,2018-02-09,37.025001525878906 +NEE,2018-02-12,37.5 +NEE,2018-02-13,37.76750183105469 +NEE,2018-02-14,37.52000045776367 +NEE,2018-02-15,38.60749816894531 +NEE,2018-02-16,39.01250076293945 +NEE,2018-02-20,38.45249938964844 +NEE,2018-02-21,37.939998626708984 +NEE,2018-02-22,38.07749938964844 +NEE,2018-02-23,39.064998626708984 +NEE,2018-02-26,38.662498474121094 +NEE,2018-02-27,37.91999816894531 +NEE,2018-02-28,38.037498474121094 +NEE,2018-03-01,38.307498931884766 +NEE,2018-03-02,38.212501525878906 +NEE,2018-03-05,38.755001068115234 +NEE,2018-03-06,38.314998626708984 +NEE,2018-03-07,38.26250076293945 +NEE,2018-03-08,38.57749938964844 +NEE,2018-03-09,38.70249938964844 +NEE,2018-03-12,38.59749984741211 +NEE,2018-03-13,38.66749954223633 +NEE,2018-03-14,39.502498626708984 +NEE,2018-03-15,39.53499984741211 +NEE,2018-03-16,40.2599983215332 +NEE,2018-03-19,39.98249816894531 +NEE,2018-03-20,40.10499954223633 +NEE,2018-03-21,40.02000045776367 +NEE,2018-03-22,40.47249984741211 +NEE,2018-03-23,39.872501373291016 +NEE,2018-03-26,40.35749816894531 +NEE,2018-03-27,40.647499084472656 +NEE,2018-03-28,40.567501068115234 +NEE,2018-03-29,40.83250045776367 +NEE,2018-04-02,40.592498779296875 +NEE,2018-04-03,40.5 +NEE,2018-04-04,40.58250045776367 +NEE,2018-04-05,41.0 +NEE,2018-04-06,40.6875 +NEE,2018-04-09,40.532501220703125 +NEE,2018-04-10,40.45000076293945 +NEE,2018-04-11,40.2599983215332 +NEE,2018-04-12,39.76750183105469 +NEE,2018-04-13,40.05500030517578 +NEE,2018-04-16,40.529998779296875 +NEE,2018-04-17,40.80500030517578 +NEE,2018-04-18,40.71500015258789 +NEE,2018-04-19,40.6349983215332 +NEE,2018-04-20,40.1974983215332 +NEE,2018-04-23,40.282501220703125 +NEE,2018-04-24,40.54249954223633 +NEE,2018-04-25,40.08250045776367 +NEE,2018-04-26,40.8025016784668 +NEE,2018-04-27,40.9900016784668 +NEE,2018-04-30,40.977500915527344 +NEE,2018-05-01,40.80500030517578 +NEE,2018-05-02,40.86249923706055 +NEE,2018-05-03,40.76499938964844 +NEE,2018-05-04,41.022499084472656 +NEE,2018-05-07,40.837501525878906 +NEE,2018-05-08,39.977500915527344 +NEE,2018-05-09,39.5724983215332 +NEE,2018-05-10,40.057498931884766 +NEE,2018-05-11,40.185001373291016 +NEE,2018-05-14,40.04999923706055 +NEE,2018-05-15,39.712501525878906 +NEE,2018-05-16,39.29249954223633 +NEE,2018-05-17,39.10499954223633 +NEE,2018-05-18,39.11249923706055 +NEE,2018-05-21,40.05500030517578 +NEE,2018-05-22,39.85749816894531 +NEE,2018-05-23,40.06999969482422 +NEE,2018-05-24,40.29999923706055 +NEE,2018-05-25,40.60499954223633 +NEE,2018-05-29,40.932498931884766 +NEE,2018-05-30,41.317501068115234 +NEE,2018-05-31,41.45249938964844 +NEE,2018-06-01,40.77000045776367 +NEE,2018-06-04,40.29249954223633 +NEE,2018-06-05,39.82500076293945 +NEE,2018-06-06,39.032501220703125 +NEE,2018-06-07,39.095001220703125 +NEE,2018-06-08,39.20000076293945 +NEE,2018-06-11,38.849998474121094 +NEE,2018-06-12,39.352500915527344 +NEE,2018-06-13,39.28499984741211 +NEE,2018-06-14,39.70500183105469 +NEE,2018-06-15,39.8849983215332 +NEE,2018-06-18,40.102500915527344 +NEE,2018-06-19,40.75 +NEE,2018-06-20,40.67499923706055 +NEE,2018-06-21,40.842498779296875 +NEE,2018-06-22,41.07500076293945 +NEE,2018-06-25,41.599998474121094 +NEE,2018-06-26,41.692501068115234 +NEE,2018-06-27,42.02000045776367 +NEE,2018-06-28,41.70249938964844 +NEE,2018-06-29,41.75749969482422 +NEE,2018-07-02,42.252498626708984 +NEE,2018-07-03,42.13999938964844 +NEE,2018-07-05,42.1349983215332 +NEE,2018-07-06,42.57749938964844 +NEE,2018-07-09,41.33000183105469 +NEE,2018-07-10,41.86000061035156 +NEE,2018-07-11,42.102500915527344 +NEE,2018-07-12,42.122501373291016 +NEE,2018-07-13,42.380001068115234 +NEE,2018-07-16,42.375 +NEE,2018-07-17,42.5525016784668 +NEE,2018-07-18,42.35499954223633 +NEE,2018-07-19,42.5625 +NEE,2018-07-20,42.49250030517578 +NEE,2018-07-23,42.20750045776367 +NEE,2018-07-24,42.5525016784668 +NEE,2018-07-25,41.9375 +NEE,2018-07-26,42.040000915527344 +NEE,2018-07-27,41.744998931884766 +NEE,2018-07-30,41.557498931884766 +NEE,2018-07-31,41.8849983215332 +NEE,2018-08-01,41.974998474121094 +NEE,2018-08-02,42.36249923706055 +NEE,2018-08-03,42.787498474121094 +NEE,2018-08-06,42.752498626708984 +NEE,2018-08-07,42.657501220703125 +NEE,2018-08-08,42.52000045776367 +NEE,2018-08-09,42.712501525878906 +NEE,2018-08-10,42.73249816894531 +NEE,2018-08-13,42.82500076293945 +NEE,2018-08-14,42.98500061035156 +NEE,2018-08-15,43.192501068115234 +NEE,2018-08-16,43.6974983215332 +NEE,2018-08-17,43.79249954223633 +NEE,2018-08-20,43.57500076293945 +NEE,2018-08-21,43.157501220703125 +NEE,2018-08-22,42.9275016784668 +NEE,2018-08-23,42.907501220703125 +NEE,2018-08-24,43.17499923706055 +NEE,2018-08-27,42.8650016784668 +NEE,2018-08-28,42.63999938964844 +NEE,2018-08-29,42.63249969482422 +NEE,2018-08-30,42.70750045776367 +NEE,2018-08-31,42.525001525878906 +NEE,2018-09-04,42.50749969482422 +NEE,2018-09-05,42.904998779296875 +NEE,2018-09-06,43.45500183105469 +NEE,2018-09-07,43.025001525878906 +NEE,2018-09-10,43.00749969482422 +NEE,2018-09-11,43.037498474121094 +NEE,2018-09-12,43.125 +NEE,2018-09-13,43.650001525878906 +NEE,2018-09-14,43.412498474121094 +NEE,2018-09-17,43.46500015258789 +NEE,2018-09-18,43.36000061035156 +NEE,2018-09-19,42.29249954223633 +NEE,2018-09-20,42.317501068115234 +NEE,2018-09-21,42.689998626708984 +NEE,2018-09-24,42.20249938964844 +NEE,2018-09-25,41.712501525878906 +NEE,2018-09-26,41.11249923706055 +NEE,2018-09-27,41.397499084472656 +NEE,2018-09-28,41.900001525878906 +NEE,2018-10-01,41.747501373291016 +NEE,2018-10-02,42.334999084472656 +NEE,2018-10-03,42.060001373291016 +NEE,2018-10-04,42.3125 +NEE,2018-10-05,43.092498779296875 +NEE,2018-10-08,43.33000183105469 +NEE,2018-10-09,43.432498931884766 +NEE,2018-10-10,43.1875 +NEE,2018-10-11,42.272499084472656 +NEE,2018-10-12,42.34000015258789 +NEE,2018-10-15,42.40999984741211 +NEE,2018-10-16,42.8224983215332 +NEE,2018-10-17,42.70500183105469 +NEE,2018-10-18,42.89250183105469 +NEE,2018-10-19,43.3650016784668 +NEE,2018-10-22,43.165000915527344 +NEE,2018-10-23,42.657501220703125 +NEE,2018-10-24,43.900001525878906 +NEE,2018-10-25,43.29999923706055 +NEE,2018-10-26,42.47249984741211 +NEE,2018-10-29,43.19499969482422 +NEE,2018-10-30,43.38750076293945 +NEE,2018-10-31,43.125 +NEE,2018-11-01,42.61750030517578 +NEE,2018-11-02,42.037498474121094 +NEE,2018-11-05,42.6775016784668 +NEE,2018-11-06,42.8650016784668 +NEE,2018-11-07,43.3849983215332 +NEE,2018-11-08,43.4900016784668 +NEE,2018-11-09,44.13999938964844 +NEE,2018-11-12,44.622501373291016 +NEE,2018-11-13,44.665000915527344 +NEE,2018-11-14,44.20500183105469 +NEE,2018-11-15,44.79499816894531 +NEE,2018-11-16,45.09749984741211 +NEE,2018-11-19,45.502498626708984 +NEE,2018-11-20,44.692501068115234 +NEE,2018-11-21,44.04499816894531 +NEE,2018-11-23,44.33250045776367 +NEE,2018-11-26,44.25749969482422 +NEE,2018-11-27,44.5 +NEE,2018-11-28,44.51250076293945 +NEE,2018-11-29,44.279998779296875 +NEE,2018-11-30,45.4275016784668 +NEE,2018-12-03,45.622501373291016 +NEE,2018-12-04,45.54249954223633 +NEE,2018-12-06,45.665000915527344 +NEE,2018-12-07,45.71500015258789 +NEE,2018-12-10,45.65250015258789 +NEE,2018-12-11,45.744998931884766 +NEE,2018-12-12,45.32749938964844 +NEE,2018-12-13,45.54999923706055 +NEE,2018-12-14,45.310001373291016 +NEE,2018-12-17,43.912498474121094 +NEE,2018-12-18,44.0 +NEE,2018-12-19,43.630001068115234 +NEE,2018-12-20,43.727500915527344 +NEE,2018-12-21,43.52750015258789 +NEE,2018-12-24,42.02000045776367 +NEE,2018-12-26,42.584999084472656 +NEE,2018-12-27,43.040000915527344 +NEE,2018-12-28,43.18000030517578 +NEE,2018-12-31,43.45500183105469 +NEE,2019-01-02,42.45750045776367 +NEE,2019-01-03,42.352500915527344 +NEE,2019-01-04,43.13249969482422 +NEE,2019-01-07,43.06999969482422 +NEE,2019-01-08,43.3849983215332 +NEE,2019-01-09,43.1974983215332 +NEE,2019-01-10,43.84749984741211 +NEE,2019-01-11,43.9275016784668 +NEE,2019-01-14,42.807498931884766 +NEE,2019-01-15,43.68000030517578 +NEE,2019-01-16,43.66999816894531 +NEE,2019-01-17,43.872501373291016 +NEE,2019-01-18,44.022499084472656 +NEE,2019-01-22,44.345001220703125 +NEE,2019-01-23,44.845001220703125 +NEE,2019-01-24,45.06999969482422 +NEE,2019-01-25,43.54999923706055 +NEE,2019-01-28,43.11750030517578 +NEE,2019-01-29,43.21500015258789 +NEE,2019-01-30,43.397499084472656 +NEE,2019-01-31,44.744998931884766 +NEE,2019-02-01,44.45500183105469 +NEE,2019-02-04,44.525001525878906 +NEE,2019-02-05,44.54249954223633 +NEE,2019-02-06,44.525001525878906 +NEE,2019-02-07,45.337501525878906 +NEE,2019-02-08,45.752498626708984 +NEE,2019-02-11,45.752498626708984 +NEE,2019-02-12,45.817501068115234 +NEE,2019-02-13,45.712501525878906 +NEE,2019-02-14,45.65250015258789 +NEE,2019-02-15,46.0099983215332 +NEE,2019-02-19,46.342498779296875 +NEE,2019-02-20,46.40999984741211 +NEE,2019-02-21,46.63999938964844 +NEE,2019-02-22,47.032501220703125 +NEE,2019-02-25,46.970001220703125 +NEE,2019-02-26,47.057498931884766 +NEE,2019-02-27,46.70249938964844 +NEE,2019-02-28,46.93000030517578 +NEE,2019-03-01,46.88999938964844 +NEE,2019-03-04,47.060001373291016 +NEE,2019-03-05,47.08000183105469 +NEE,2019-03-06,46.89250183105469 +NEE,2019-03-07,46.98249816894531 +NEE,2019-03-08,47.17499923706055 +NEE,2019-03-11,47.375 +NEE,2019-03-12,47.72249984741211 +NEE,2019-03-13,47.74250030517578 +NEE,2019-03-14,47.744998931884766 +NEE,2019-03-15,47.810001373291016 +NEE,2019-03-18,47.717498779296875 +NEE,2019-03-19,47.125 +NEE,2019-03-20,47.467498779296875 +NEE,2019-03-21,47.977500915527344 +NEE,2019-03-22,48.48249816894531 +NEE,2019-03-25,48.40250015258789 +NEE,2019-03-26,48.75 +NEE,2019-03-27,48.47999954223633 +NEE,2019-03-28,47.97999954223633 +NEE,2019-03-29,48.33000183105469 +NEE,2019-04-01,47.622501373291016 +NEE,2019-04-02,47.369998931884766 +NEE,2019-04-03,47.32749938964844 +NEE,2019-04-04,47.099998474121094 +NEE,2019-04-05,47.52000045776367 +NEE,2019-04-08,47.15999984741211 +NEE,2019-04-09,47.4275016784668 +NEE,2019-04-10,47.154998779296875 +NEE,2019-04-11,47.5099983215332 +NEE,2019-04-12,47.712501525878906 +NEE,2019-04-15,47.790000915527344 +NEE,2019-04-16,47.380001068115234 +NEE,2019-04-17,47.412498474121094 +NEE,2019-04-18,47.34000015258789 +NEE,2019-04-22,47.595001220703125 +NEE,2019-04-23,47.4474983215332 +NEE,2019-04-24,47.51499938964844 +NEE,2019-04-25,47.619998931884766 +NEE,2019-04-26,47.9275016784668 +NEE,2019-04-29,47.942501068115234 +NEE,2019-04-30,48.61000061035156 +NEE,2019-05-01,48.317501068115234 +NEE,2019-05-02,47.93000030517578 +NEE,2019-05-03,48.102500915527344 +NEE,2019-05-06,47.724998474121094 +NEE,2019-05-07,47.4375 +NEE,2019-05-08,46.970001220703125 +NEE,2019-05-09,47.15250015258789 +NEE,2019-05-10,47.939998626708984 +NEE,2019-05-13,48.73249816894531 +NEE,2019-05-14,48.724998474121094 +NEE,2019-05-15,48.71500015258789 +NEE,2019-05-16,49.27750015258789 +NEE,2019-05-17,49.744998931884766 +NEE,2019-05-20,49.837501525878906 +NEE,2019-05-21,49.724998474121094 +NEE,2019-05-22,50.48249816894531 +NEE,2019-05-23,50.88249969482422 +NEE,2019-05-24,50.842498779296875 +NEE,2019-05-28,50.29249954223633 +NEE,2019-05-29,49.68000030517578 +NEE,2019-05-30,49.73500061035156 +NEE,2019-05-31,49.5525016784668 +NEE,2019-06-03,49.89500045776367 +NEE,2019-06-04,49.845001220703125 +NEE,2019-06-05,51.162498474121094 +NEE,2019-06-06,51.439998626708984 +NEE,2019-06-07,51.09749984741211 +NEE,2019-06-10,50.85499954223633 +NEE,2019-06-11,50.49250030517578 +NEE,2019-06-12,51.13750076293945 +NEE,2019-06-13,51.192501068115234 +NEE,2019-06-14,51.7400016784668 +NEE,2019-06-17,51.592498779296875 +NEE,2019-06-18,51.35499954223633 +NEE,2019-06-19,51.560001373291016 +NEE,2019-06-20,51.595001220703125 +NEE,2019-06-21,51.88750076293945 +NEE,2019-06-24,52.04999923706055 +NEE,2019-06-25,51.55500030517578 +NEE,2019-06-26,50.76750183105469 +NEE,2019-06-27,51.13750076293945 +NEE,2019-06-28,51.21500015258789 +NEE,2019-07-01,51.005001068115234 +NEE,2019-07-02,51.915000915527344 +NEE,2019-07-03,52.182498931884766 +NEE,2019-07-05,52.02750015258789 +NEE,2019-07-08,52.282501220703125 +NEE,2019-07-09,52.040000915527344 +NEE,2019-07-10,52.369998931884766 +NEE,2019-07-11,52.599998474121094 +NEE,2019-07-12,52.182498931884766 +NEE,2019-07-15,52.212501525878906 +NEE,2019-07-16,51.970001220703125 +NEE,2019-07-17,52.477500915527344 +NEE,2019-07-18,53.09000015258789 +NEE,2019-07-19,52.432498931884766 +NEE,2019-07-22,52.34000015258789 +NEE,2019-07-23,51.82500076293945 +NEE,2019-07-24,52.51499938964844 +NEE,2019-07-25,51.907501220703125 +NEE,2019-07-26,52.29249954223633 +NEE,2019-07-29,52.845001220703125 +NEE,2019-07-30,52.34749984741211 +NEE,2019-07-31,51.79249954223633 +NEE,2019-08-01,52.564998626708984 +NEE,2019-08-02,52.852500915527344 +NEE,2019-08-05,52.01250076293945 +NEE,2019-08-06,52.849998474121094 +NEE,2019-08-07,53.217498779296875 +NEE,2019-08-08,53.80500030517578 +NEE,2019-08-09,54.119998931884766 +NEE,2019-08-12,53.86249923706055 +NEE,2019-08-13,53.904998779296875 +NEE,2019-08-14,53.7400016784668 +NEE,2019-08-15,54.287498474121094 +NEE,2019-08-16,54.38249969482422 +NEE,2019-08-19,54.7400016784668 +NEE,2019-08-20,54.782501220703125 +NEE,2019-08-21,55.314998626708984 +NEE,2019-08-22,55.404998779296875 +NEE,2019-08-23,55.474998474121094 +NEE,2019-08-26,55.904998779296875 +NEE,2019-08-27,56.002498626708984 +NEE,2019-08-28,55.29750061035156 +NEE,2019-08-29,55.279998779296875 +NEE,2019-08-30,54.77000045776367 +NEE,2019-09-03,56.38999938964844 +NEE,2019-09-04,56.029998779296875 +NEE,2019-09-05,54.95249938964844 +NEE,2019-09-06,55.03499984741211 +NEE,2019-09-09,54.97249984741211 +NEE,2019-09-10,54.529998779296875 +NEE,2019-09-11,55.01499938964844 +NEE,2019-09-12,55.185001373291016 +NEE,2019-09-13,54.622501373291016 +NEE,2019-09-16,54.57749938964844 +NEE,2019-09-17,55.55500030517578 +NEE,2019-09-18,55.974998474121094 +NEE,2019-09-19,56.224998474121094 +NEE,2019-09-20,56.43000030517578 +NEE,2019-09-23,56.31999969482422 +NEE,2019-09-24,57.127498626708984 +NEE,2019-09-25,57.342498779296875 +NEE,2019-09-26,57.93000030517578 +NEE,2019-09-27,57.814998626708984 +NEE,2019-09-30,58.247501373291016 +NEE,2019-10-01,58.00749969482422 +NEE,2019-10-02,57.27750015258789 +NEE,2019-10-03,57.54249954223633 +NEE,2019-10-04,58.397499084472656 +NEE,2019-10-07,58.13750076293945 +NEE,2019-10-08,57.49250030517578 +NEE,2019-10-09,58.34000015258789 +NEE,2019-10-10,58.0 +NEE,2019-10-11,57.3849983215332 +NEE,2019-10-14,57.224998474121094 +NEE,2019-10-15,56.8849983215332 +NEE,2019-10-16,57.477500915527344 +NEE,2019-10-17,57.772499084472656 +NEE,2019-10-18,58.119998931884766 +NEE,2019-10-21,58.20000076293945 +NEE,2019-10-22,59.060001373291016 +NEE,2019-10-23,59.0 +NEE,2019-10-24,59.38750076293945 +NEE,2019-10-25,59.220001220703125 +NEE,2019-10-28,58.307498931884766 +NEE,2019-10-29,58.150001525878906 +NEE,2019-10-30,58.8650016784668 +NEE,2019-10-31,59.584999084472656 +NEE,2019-11-01,58.9275016784668 +NEE,2019-11-04,57.400001525878906 +NEE,2019-11-05,56.77750015258789 +NEE,2019-11-06,56.872501373291016 +NEE,2019-11-07,55.772499084472656 +NEE,2019-11-08,55.52000045776367 +NEE,2019-11-11,55.55500030517578 +NEE,2019-11-12,55.80500030517578 +NEE,2019-11-13,56.977500915527344 +NEE,2019-11-14,57.467498779296875 +NEE,2019-11-15,57.85499954223633 +NEE,2019-11-18,58.040000915527344 +NEE,2019-11-19,58.165000915527344 +NEE,2019-11-20,58.80500030517578 +NEE,2019-11-21,58.78499984741211 +NEE,2019-11-22,58.345001220703125 +NEE,2019-11-25,58.13999938964844 +NEE,2019-11-26,58.72999954223633 +NEE,2019-11-27,58.26750183105469 +NEE,2019-11-29,58.45500183105469 +NEE,2019-12-02,57.8125 +NEE,2019-12-03,58.057498931884766 +NEE,2019-12-04,58.564998626708984 +NEE,2019-12-05,58.63999938964844 +NEE,2019-12-06,58.59749984741211 +NEE,2019-12-09,58.567501068115234 +NEE,2019-12-10,58.61249923706055 +NEE,2019-12-11,58.94499969482422 +NEE,2019-12-12,58.474998474121094 +NEE,2019-12-13,59.23749923706055 +NEE,2019-12-16,59.86750030517578 +NEE,2019-12-17,59.95500183105469 +NEE,2019-12-18,60.0724983215332 +NEE,2019-12-19,60.162498474121094 +NEE,2019-12-20,60.6775016784668 +NEE,2019-12-23,59.69499969482422 +NEE,2019-12-24,60.127498626708984 +NEE,2019-12-26,60.4900016784668 +NEE,2019-12-27,60.627498626708984 +NEE,2019-12-30,60.3224983215332 +NEE,2019-12-31,60.540000915527344 +NEE,2020-01-02,59.654998779296875 +NEE,2020-01-03,60.08000183105469 +NEE,2020-01-06,60.380001068115234 +NEE,2020-01-07,60.32749938964844 +NEE,2020-01-08,60.29999923706055 +NEE,2020-01-09,60.772499084472656 +NEE,2020-01-10,60.88750076293945 +NEE,2020-01-13,61.599998474121094 +NEE,2020-01-14,61.932498931884766 +NEE,2020-01-15,62.89500045776367 +NEE,2020-01-16,63.067501068115234 +NEE,2020-01-17,63.349998474121094 +NEE,2020-01-21,64.22250366210938 +NEE,2020-01-22,64.9749984741211 +NEE,2020-01-23,65.0199966430664 +NEE,2020-01-24,65.93000030517578 +NEE,2020-01-27,66.68499755859375 +NEE,2020-01-28,66.45249938964844 +NEE,2020-01-29,66.44000244140625 +NEE,2020-01-30,67.48249816894531 +NEE,2020-01-31,67.05000305175781 +NEE,2020-02-03,66.70249938964844 +NEE,2020-02-04,66.13500213623047 +NEE,2020-02-05,66.67749786376953 +NEE,2020-02-06,67.0824966430664 +NEE,2020-02-07,67.38500213623047 +NEE,2020-02-10,67.93499755859375 +NEE,2020-02-11,68.0374984741211 +NEE,2020-02-12,67.56500244140625 +NEE,2020-02-13,68.86750030517578 +NEE,2020-02-14,69.62999725341797 +NEE,2020-02-18,70.51000213623047 +NEE,2020-02-19,68.6675033569336 +NEE,2020-02-20,69.25749969482422 +NEE,2020-02-21,69.39749908447266 +NEE,2020-02-24,68.48500061035156 +NEE,2020-02-25,67.5824966430664 +NEE,2020-02-26,67.36750030517578 +NEE,2020-02-27,63.962501525878906 +NEE,2020-02-28,63.189998626708984 +NEE,2020-03-02,67.0875015258789 +NEE,2020-03-03,66.2874984741211 +NEE,2020-03-04,70.55500030517578 +NEE,2020-03-05,69.04000091552734 +NEE,2020-03-06,67.95500183105469 +NEE,2020-03-09,65.31999969482422 +NEE,2020-03-10,63.932498931884766 +NEE,2020-03-11,60.314998626708984 +NEE,2020-03-12,52.22249984741211 +NEE,2020-03-13,55.38999938964844 +NEE,2020-03-16,50.342498779296875 +NEE,2020-03-17,55.439998626708984 +NEE,2020-03-18,52.65999984741211 +NEE,2020-03-19,51.775001525878906 +NEE,2020-03-20,47.9375 +NEE,2020-03-23,45.415000915527344 +NEE,2020-03-24,51.63249969482422 +NEE,2020-03-25,52.567501068115234 +NEE,2020-03-26,57.775001525878906 +NEE,2020-03-27,57.98749923706055 +NEE,2020-03-30,61.502498626708984 +NEE,2020-03-31,60.154998779296875 +NEE,2020-04-01,54.557498931884766 +NEE,2020-04-02,56.61249923706055 +NEE,2020-04-03,55.40999984741211 +NEE,2020-04-06,58.627498626708984 +NEE,2020-04-07,57.122501373291016 +NEE,2020-04-08,58.375 +NEE,2020-04-09,61.31999969482422 +NEE,2020-04-13,59.0525016784668 +NEE,2020-04-14,60.595001220703125 +NEE,2020-04-15,59.30500030517578 +NEE,2020-04-16,59.369998931884766 +NEE,2020-04-17,61.564998626708984 +NEE,2020-04-20,59.40250015258789 +NEE,2020-04-21,58.85499954223633 +NEE,2020-04-22,61.79249954223633 +NEE,2020-04-23,60.28499984741211 +NEE,2020-04-24,59.92499923706055 +NEE,2020-04-27,60.900001525878906 +NEE,2020-04-28,59.82500076293945 +NEE,2020-04-29,58.782501220703125 +NEE,2020-04-30,57.779998779296875 +NEE,2020-05-01,56.76250076293945 +NEE,2020-05-04,57.522499084472656 +NEE,2020-05-05,57.525001525878906 +NEE,2020-05-06,55.665000915527344 +NEE,2020-05-07,56.119998931884766 +NEE,2020-05-08,57.432498931884766 +NEE,2020-05-11,56.845001220703125 +NEE,2020-05-12,56.98249816894531 +NEE,2020-05-13,57.529998779296875 +NEE,2020-05-14,58.057498931884766 +NEE,2020-05-15,56.962501525878906 +NEE,2020-05-18,58.86249923706055 +NEE,2020-05-19,57.625 +NEE,2020-05-20,58.1974983215332 +NEE,2020-05-21,57.224998474121094 +NEE,2020-05-22,58.462501525878906 +NEE,2020-05-26,58.57749938964844 +NEE,2020-05-27,60.282501220703125 +NEE,2020-05-28,62.84000015258789 +NEE,2020-05-29,63.88999938964844 +NEE,2020-06-01,63.912498474121094 +NEE,2020-06-02,64.1500015258789 +NEE,2020-06-03,64.8949966430664 +NEE,2020-06-04,62.97249984741211 +NEE,2020-06-05,63.595001220703125 +NEE,2020-06-08,65.12000274658203 +NEE,2020-06-09,64.6675033569336 +NEE,2020-06-10,64.19750213623047 +NEE,2020-06-11,62.08250045776367 +NEE,2020-06-12,61.727500915527344 +NEE,2020-06-15,62.14250183105469 +NEE,2020-06-16,62.04249954223633 +NEE,2020-06-17,62.25 +NEE,2020-06-18,62.23249816894531 +NEE,2020-06-19,60.5525016784668 +NEE,2020-06-22,61.7599983215332 +NEE,2020-06-23,60.8025016784668 +NEE,2020-06-24,60.41749954223633 +NEE,2020-06-25,59.790000915527344 +NEE,2020-06-26,59.05500030517578 +NEE,2020-06-29,59.560001373291016 +NEE,2020-06-30,60.04249954223633 +NEE,2020-07-01,61.564998626708984 +NEE,2020-07-02,61.599998474121094 +NEE,2020-07-06,61.7400016784668 +NEE,2020-07-07,61.68000030517578 +NEE,2020-07-08,63.317501068115234 +NEE,2020-07-09,62.997501373291016 +NEE,2020-07-10,64.9000015258789 +NEE,2020-07-13,64.05999755859375 +NEE,2020-07-14,65.63749694824219 +NEE,2020-07-15,64.75 +NEE,2020-07-16,67.09500122070312 +NEE,2020-07-17,68.84500122070312 +NEE,2020-07-20,68.5824966430664 +NEE,2020-07-21,69.0824966430664 +NEE,2020-07-22,70.1050033569336 +NEE,2020-07-23,70.24250030517578 +NEE,2020-07-24,70.0625 +NEE,2020-07-27,69.40750122070312 +NEE,2020-07-28,70.01000213623047 +NEE,2020-07-29,70.36000061035156 +NEE,2020-07-30,70.58499908447266 +NEE,2020-07-31,70.17500305175781 +NEE,2020-08-03,69.39749908447266 +NEE,2020-08-04,71.26249694824219 +NEE,2020-08-05,70.94499969482422 +NEE,2020-08-06,70.70249938964844 +NEE,2020-08-07,71.94499969482422 +NEE,2020-08-10,70.91000366210938 +NEE,2020-08-11,69.44750213623047 +NEE,2020-08-12,71.14749908447266 +NEE,2020-08-13,71.0999984741211 +NEE,2020-08-14,70.125 +NEE,2020-08-17,70.74749755859375 +NEE,2020-08-18,70.76249694824219 +NEE,2020-08-19,70.58499908447266 +NEE,2020-08-20,70.52749633789062 +NEE,2020-08-21,70.60250091552734 +NEE,2020-08-24,70.65750122070312 +NEE,2020-08-25,70.32749938964844 +NEE,2020-08-26,69.75 +NEE,2020-08-27,69.72000122070312 +NEE,2020-08-28,69.88749694824219 +NEE,2020-08-31,69.7925033569336 +NEE,2020-09-01,69.28250122070312 +NEE,2020-09-02,72.06500244140625 +NEE,2020-09-03,70.14749908447266 +NEE,2020-09-04,69.33000183105469 +NEE,2020-09-08,69.47750091552734 +NEE,2020-09-09,70.59249877929688 +NEE,2020-09-10,69.22750091552734 +NEE,2020-09-11,69.5374984741211 +NEE,2020-09-14,70.4800033569336 +NEE,2020-09-15,73.92500305175781 +NEE,2020-09-16,70.0875015258789 +NEE,2020-09-17,69.87999725341797 +NEE,2020-09-18,69.2300033569336 +NEE,2020-09-21,69.05000305175781 +NEE,2020-09-22,69.51499938964844 +NEE,2020-09-23,68.32749938964844 +NEE,2020-09-24,69.38500213623047 +NEE,2020-09-25,70.45500183105469 +NEE,2020-09-28,71.03500366210938 +NEE,2020-09-29,70.77999877929688 +NEE,2020-09-30,69.38999938964844 +NEE,2020-10-01,70.69000244140625 +NEE,2020-10-02,70.2925033569336 +NEE,2020-10-05,71.97750091552734 +NEE,2020-10-06,72.56999969482422 +NEE,2020-10-07,74.27999877929688 +NEE,2020-10-08,75.26000213623047 +NEE,2020-10-09,75.72750091552734 +NEE,2020-10-12,76.4175033569336 +NEE,2020-10-13,75.36750030517578 +NEE,2020-10-14,75.16000366210938 +NEE,2020-10-15,74.61499786376953 +NEE,2020-10-16,76.4000015258789 +NEE,2020-10-19,74.88749694824219 +NEE,2020-10-20,75.24749755859375 +NEE,2020-10-21,74.41999816894531 +NEE,2020-10-22,75.56749725341797 +NEE,2020-10-23,75.76750183105469 +NEE,2020-10-26,75.6624984741211 +NEE,2020-10-27,75.77999877929688 +NEE,2020-10-28,74.45999908447266 +NEE,2020-10-29,74.01000213623047 +NEE,2020-10-30,73.20999908447266 +NEE,2020-11-02,75.12999725341797 +NEE,2020-11-03,76.0199966430664 +NEE,2020-11-04,73.31999969482422 +NEE,2020-11-05,74.75 +NEE,2020-11-06,75.72000122070312 +NEE,2020-11-09,75.51000213623047 +NEE,2020-11-10,75.98999786376953 +NEE,2020-11-11,77.54000091552734 +NEE,2020-11-12,76.66999816894531 +NEE,2020-11-13,77.19000244140625 +NEE,2020-11-16,77.75 +NEE,2020-11-17,76.61000061035156 +NEE,2020-11-18,75.79000091552734 +NEE,2020-11-19,75.12999725341797 +NEE,2020-11-20,75.55000305175781 +NEE,2020-11-23,74.56999969482422 +NEE,2020-11-24,74.9800033569336 +NEE,2020-11-25,75.97000122070312 +NEE,2020-11-27,75.12999725341797 +NEE,2020-11-30,73.58999633789062 +NEE,2020-12-01,74.1500015258789 +NEE,2020-12-02,74.30999755859375 +NEE,2020-12-03,73.3499984741211 +NEE,2020-12-04,72.5199966430664 +NEE,2020-12-07,73.2699966430664 +NEE,2020-12-08,73.68000030517578 +NEE,2020-12-09,73.66999816894531 +NEE,2020-12-10,73.27999877929688 +NEE,2020-12-11,73.80000305175781 +NEE,2020-12-14,73.55000305175781 +NEE,2020-12-15,74.91000366210938 +NEE,2020-12-16,74.44000244140625 +NEE,2020-12-17,75.05999755859375 +NEE,2020-12-18,74.51000213623047 +NEE,2020-12-21,74.4000015258789 +NEE,2020-12-22,74.70999908447266 +NEE,2020-12-23,74.33000183105469 +NEE,2020-12-24,74.9800033569336 +NEE,2020-12-28,75.48999786376953 +NEE,2020-12-29,75.33000183105469 +NEE,2020-12-30,75.91000366210938 +NEE,2020-12-31,77.1500015258789 +NEE,2021-01-04,74.22000122070312 +NEE,2021-01-05,74.7699966430664 +NEE,2021-01-06,78.43000030517578 +NEE,2021-01-07,79.29000091552734 +NEE,2021-01-08,81.12999725341797 +NEE,2021-01-11,79.69000244140625 +NEE,2021-01-12,79.75 +NEE,2021-01-13,81.83999633789062 +NEE,2021-01-14,82.52999877929688 +NEE,2021-01-15,82.04000091552734 +NEE,2021-01-19,82.80999755859375 +NEE,2021-01-20,84.05000305175781 +NEE,2021-01-21,83.70999908447266 +NEE,2021-01-22,84.20999908447266 +NEE,2021-01-25,86.87000274658203 +NEE,2021-01-26,85.2300033569336 +NEE,2021-01-27,80.19000244140625 +NEE,2021-01-28,82.45999908447266 +NEE,2021-01-29,80.87000274658203 +NEE,2021-02-01,81.69999694824219 +NEE,2021-02-02,82.93000030517578 +NEE,2021-02-03,83.05000305175781 +NEE,2021-02-04,83.0 +NEE,2021-02-05,83.5999984741211 +NEE,2021-02-08,83.4000015258789 +NEE,2021-02-09,83.83000183105469 +NEE,2021-02-10,83.91000366210938 +NEE,2021-02-11,83.94999694824219 +NEE,2021-02-12,83.12999725341797 +NEE,2021-02-16,81.19000244140625 +NEE,2021-02-17,80.68000030517578 +NEE,2021-02-18,80.7300033569336 +NEE,2021-02-19,78.0999984741211 +NEE,2021-02-22,75.0999984741211 +NEE,2021-02-23,74.70999908447266 +NEE,2021-02-24,73.76000213623047 +NEE,2021-02-25,74.05999755859375 +NEE,2021-02-26,73.4800033569336 +NEE,2021-03-01,75.91000366210938 +NEE,2021-03-02,75.54000091552734 +NEE,2021-03-03,72.5199966430664 +NEE,2021-03-04,71.29000091552734 +NEE,2021-03-05,70.69999694824219 +NEE,2021-03-08,70.86000061035156 +NEE,2021-03-09,74.0199966430664 +NEE,2021-03-10,74.45999908447266 +NEE,2021-03-11,74.86000061035156 +NEE,2021-03-12,75.66999816894531 +NEE,2021-03-15,75.5199966430664 +NEE,2021-03-16,75.37999725341797 +NEE,2021-03-17,72.95999908447266 +NEE,2021-03-18,71.12999725341797 +NEE,2021-03-19,70.83999633789062 +NEE,2021-03-22,71.69000244140625 +NEE,2021-03-23,74.0199966430664 +NEE,2021-03-24,72.83000183105469 +NEE,2021-03-25,73.44999694824219 +NEE,2021-03-26,74.05999755859375 +NEE,2021-03-29,74.80000305175781 +NEE,2021-03-30,74.22000122070312 +NEE,2021-03-31,75.61000061035156 +NEE,2021-04-01,75.7699966430664 +NEE,2021-04-05,76.77999877929688 +NEE,2021-04-06,77.55999755859375 +NEE,2021-04-07,77.41000366210938 +NEE,2021-04-08,77.76000213623047 +NEE,2021-04-09,77.94000244140625 +NEE,2021-04-12,77.63999938964844 +NEE,2021-04-13,79.04000091552734 +NEE,2021-04-14,79.12999725341797 +NEE,2021-04-15,80.18000030517578 +NEE,2021-04-16,80.94000244140625 +NEE,2021-04-19,79.79000091552734 +NEE,2021-04-20,80.52999877929688 +NEE,2021-04-21,77.97000122070312 +NEE,2021-04-22,78.31999969482422 +NEE,2021-04-23,78.23999786376953 +NEE,2021-04-26,77.93000030517578 +NEE,2021-04-27,77.27999877929688 +NEE,2021-04-28,77.08999633789062 +NEE,2021-04-29,77.22000122070312 +NEE,2021-04-30,77.51000213623047 +NEE,2021-05-03,76.69999694824219 +NEE,2021-05-04,75.69000244140625 +NEE,2021-05-05,73.77999877929688 +NEE,2021-05-06,74.01000213623047 +NEE,2021-05-07,74.52999877929688 +NEE,2021-05-10,74.80000305175781 +NEE,2021-05-11,74.06999969482422 +NEE,2021-05-12,71.54000091552734 +NEE,2021-05-13,72.62999725341797 +NEE,2021-05-14,73.12000274658203 +NEE,2021-05-17,71.9000015258789 +NEE,2021-05-18,72.29000091552734 +NEE,2021-05-19,72.66000366210938 +NEE,2021-05-20,74.29000091552734 +NEE,2021-05-21,74.44000244140625 +NEE,2021-05-24,74.02999877929688 +NEE,2021-05-25,73.37000274658203 +NEE,2021-05-26,73.47000122070312 +NEE,2021-05-27,73.0 +NEE,2021-05-28,73.22000122070312 +NEE,2021-06-01,72.12000274658203 +NEE,2021-06-02,72.70999908447266 +NEE,2021-06-03,72.37000274658203 +NEE,2021-06-04,72.33999633789062 +NEE,2021-06-07,72.47000122070312 +NEE,2021-06-08,72.13999938964844 +NEE,2021-06-09,72.44999694824219 +NEE,2021-06-10,73.51000213623047 +NEE,2021-06-11,73.48999786376953 +NEE,2021-06-14,73.30999755859375 +NEE,2021-06-15,73.43000030517578 +NEE,2021-06-16,73.30000305175781 +NEE,2021-06-17,74.58000183105469 +NEE,2021-06-18,73.27999877929688 +NEE,2021-06-21,74.33000183105469 +NEE,2021-06-22,74.11000061035156 +NEE,2021-06-23,73.3499984741211 +NEE,2021-06-24,72.87999725341797 +NEE,2021-06-25,73.86000061035156 +NEE,2021-06-28,75.1500015258789 +NEE,2021-06-29,74.08000183105469 +NEE,2021-06-30,73.27999877929688 +NEE,2021-07-01,74.19000244140625 +NEE,2021-07-02,74.27999877929688 +NEE,2021-07-06,75.12999725341797 +NEE,2021-07-07,75.33000183105469 +NEE,2021-07-08,75.12999725341797 +NEE,2021-07-09,74.98999786376953 +NEE,2021-07-12,75.08999633789062 +NEE,2021-07-13,74.86000061035156 +NEE,2021-07-14,75.69999694824219 +NEE,2021-07-15,76.81999969482422 +NEE,2021-07-16,77.91999816894531 +NEE,2021-07-19,76.98999786376953 +NEE,2021-07-20,77.16999816894531 +NEE,2021-07-21,75.87999725341797 +NEE,2021-07-22,76.12000274658203 +NEE,2021-07-23,77.19999694824219 +NEE,2021-07-26,76.91000366210938 +NEE,2021-07-27,77.86000061035156 +NEE,2021-07-28,77.8499984741211 +NEE,2021-07-29,78.16000366210938 +NEE,2021-07-30,77.9000015258789 +NEE,2021-08-02,78.80999755859375 +NEE,2021-08-03,79.41999816894531 +NEE,2021-08-04,79.87000274658203 +NEE,2021-08-05,80.48999786376953 +NEE,2021-08-06,80.61000061035156 +NEE,2021-08-09,80.55999755859375 +NEE,2021-08-10,80.52999877929688 +NEE,2021-08-11,82.37000274658203 +NEE,2021-08-12,83.0 +NEE,2021-08-13,83.44999694824219 +NEE,2021-08-16,83.94999694824219 +NEE,2021-08-17,83.95999908447266 +NEE,2021-08-18,84.41999816894531 +NEE,2021-08-19,84.55000305175781 +NEE,2021-08-20,86.27999877929688 +NEE,2021-08-23,84.4000015258789 +NEE,2021-08-24,84.13999938964844 +NEE,2021-08-25,84.52999877929688 +NEE,2021-08-26,83.80999755859375 +NEE,2021-08-27,83.41000366210938 +NEE,2021-08-30,83.94999694824219 +NEE,2021-08-31,83.98999786376953 +NEE,2021-09-01,85.33999633789062 +NEE,2021-09-02,86.4800033569336 +NEE,2021-09-03,85.69000244140625 +NEE,2021-09-07,85.02999877929688 +NEE,2021-09-08,86.44000244140625 +NEE,2021-09-09,85.83999633789062 +NEE,2021-09-10,84.93000030517578 +NEE,2021-09-13,84.58000183105469 +NEE,2021-09-14,84.63999938964844 +NEE,2021-09-15,84.61000061035156 +NEE,2021-09-16,84.0 +NEE,2021-09-17,81.63999938964844 +NEE,2021-09-20,81.69000244140625 +NEE,2021-09-21,81.91999816894531 +NEE,2021-09-22,81.9000015258789 +NEE,2021-09-23,81.2699966430664 +NEE,2021-09-24,80.69999694824219 +NEE,2021-09-27,78.76000213623047 +NEE,2021-09-28,77.2699966430664 +NEE,2021-09-29,78.3499984741211 +NEE,2021-09-30,78.5199966430664 +NEE,2021-10-01,79.20999908447266 +NEE,2021-10-04,79.36000061035156 +NEE,2021-10-05,79.4800033569336 +NEE,2021-10-06,81.18000030517578 +NEE,2021-10-07,80.91999816894531 +NEE,2021-10-08,80.20999908447266 +NEE,2021-10-11,77.83000183105469 +NEE,2021-10-12,78.87000274658203 +NEE,2021-10-13,80.19000244140625 +NEE,2021-10-14,81.45999908447266 +NEE,2021-10-15,81.66999816894531 +NEE,2021-10-18,80.98999786376953 +NEE,2021-10-19,82.02999877929688 +NEE,2021-10-20,83.91999816894531 +NEE,2021-10-21,83.80999755859375 +NEE,2021-10-22,84.41999816894531 +NEE,2021-10-25,84.29000091552734 +NEE,2021-10-26,85.47000122070312 +NEE,2021-10-27,85.01000213623047 +NEE,2021-10-28,86.41999816894531 +NEE,2021-10-29,85.33000183105469 +NEE,2021-11-01,85.58999633789062 +NEE,2021-11-02,85.41999816894531 +NEE,2021-11-03,85.23999786376953 +NEE,2021-11-04,84.76000213623047 +NEE,2021-11-05,85.52999877929688 +NEE,2021-11-08,84.58999633789062 +NEE,2021-11-09,84.94000244140625 +NEE,2021-11-10,85.19999694824219 +NEE,2021-11-11,85.37000274658203 +NEE,2021-11-12,86.30999755859375 +NEE,2021-11-15,87.33999633789062 +NEE,2021-11-16,86.9800033569336 +NEE,2021-11-17,87.77999877929688 +NEE,2021-11-18,87.5999984741211 +NEE,2021-11-19,88.30999755859375 +NEE,2021-11-22,87.36000061035156 +NEE,2021-11-23,87.30999755859375 +NEE,2021-11-24,87.20999908447266 +NEE,2021-11-26,86.08999633789062 +NEE,2021-11-29,88.66000366210938 +NEE,2021-11-30,86.77999877929688 +NEE,2021-12-01,87.83999633789062 +NEE,2021-12-02,88.62000274658203 +NEE,2021-12-03,88.02999877929688 +NEE,2021-12-06,89.1500015258789 +NEE,2021-12-07,90.41000366210938 +NEE,2021-12-08,90.31999969482422 +NEE,2021-12-09,89.91000366210938 +NEE,2021-12-10,90.27999877929688 +NEE,2021-12-13,91.73999786376953 +NEE,2021-12-14,90.02999877929688 +NEE,2021-12-15,92.0 +NEE,2021-12-16,92.2300033569336 +NEE,2021-12-17,90.94000244140625 +NEE,2021-12-20,89.94000244140625 +NEE,2021-12-21,90.44999694824219 +NEE,2021-12-22,90.80000305175781 +NEE,2021-12-23,90.69999694824219 +NEE,2021-12-27,91.31999969482422 +NEE,2021-12-28,91.87999725341797 +NEE,2021-12-29,91.98999786376953 +NEE,2021-12-30,92.7699966430664 +NEE,2021-12-31,93.36000061035156 +NEE,2022-01-03,91.66000366210938 +NEE,2022-01-04,90.68000030517578 +NEE,2022-01-05,89.7300033569336 +NEE,2022-01-06,85.7699966430664 +NEE,2022-01-07,86.41000366210938 +NEE,2022-01-10,84.29000091552734 +NEE,2022-01-11,84.79000091552734 +NEE,2022-01-12,85.08999633789062 +NEE,2022-01-13,84.9000015258789 +NEE,2022-01-14,83.19999694824219 +NEE,2022-01-18,81.25 +NEE,2022-01-19,82.58999633789062 +NEE,2022-01-20,83.51000213623047 +NEE,2022-01-21,82.5999984741211 +NEE,2022-01-24,81.91999816894531 +NEE,2022-01-25,75.0999984741211 +NEE,2022-01-26,72.63999938964844 +NEE,2022-01-27,72.51000213623047 +NEE,2022-01-28,72.5 +NEE,2022-01-31,78.12000274658203 +NEE,2022-02-01,77.2300033569336 +NEE,2022-02-02,77.7300033569336 +NEE,2022-02-03,75.7699966430664 +NEE,2022-02-04,76.01000213623047 +NEE,2022-02-07,75.68000030517578 +NEE,2022-02-08,75.45999908447266 +NEE,2022-02-09,76.66000366210938 +NEE,2022-02-10,75.44999694824219 +NEE,2022-02-11,74.95999908447266 +NEE,2022-02-14,74.91999816894531 +NEE,2022-02-15,75.08999633789062 +NEE,2022-02-16,75.2300033569336 +NEE,2022-02-17,75.37999725341797 +NEE,2022-02-18,74.1500015258789 +NEE,2022-02-22,73.77999877929688 +NEE,2022-02-23,72.31999969482422 +NEE,2022-02-24,75.44000244140625 +NEE,2022-02-25,77.16000366210938 +NEE,2022-02-28,78.2699966430664 +NEE,2022-03-01,77.44000244140625 +NEE,2022-03-02,77.55000305175781 +NEE,2022-03-03,78.79000091552734 +NEE,2022-03-04,80.20999908447266 +NEE,2022-03-07,84.18000030517578 +NEE,2022-03-08,81.94999694824219 +NEE,2022-03-09,80.31999969482422 +NEE,2022-03-10,80.16000366210938 +NEE,2022-03-11,79.30000305175781 +NEE,2022-03-14,79.27999877929688 +NEE,2022-03-15,81.9800033569336 +NEE,2022-03-16,82.51000213623047 +NEE,2022-03-17,82.69000244140625 +NEE,2022-03-18,82.37000274658203 +NEE,2022-03-21,81.80000305175781 +NEE,2022-03-22,82.8499984741211 +NEE,2022-03-23,82.56999969482422 +NEE,2022-03-24,83.69999694824219 +NEE,2022-03-25,83.94000244140625 +NEE,2022-03-28,84.43000030517578 +NEE,2022-03-29,84.62000274658203 +NEE,2022-03-30,85.5 +NEE,2022-03-31,84.70999908447266 +NEE,2022-04-01,85.70999908447266 +NEE,2022-04-04,85.62000274658203 +NEE,2022-04-05,86.33000183105469 +NEE,2022-04-06,86.48999786376953 +NEE,2022-04-07,87.08000183105469 +NEE,2022-04-08,86.08999633789062 +NEE,2022-04-11,84.58000183105469 +NEE,2022-04-12,83.88999938964844 +NEE,2022-04-13,83.55000305175781 +NEE,2022-04-14,82.80999755859375 +NEE,2022-04-18,81.70999908447266 +NEE,2022-04-19,81.83000183105469 +NEE,2022-04-20,81.51000213623047 +NEE,2022-04-21,76.18000030517578 +NEE,2022-04-22,73.94999694824219 +NEE,2022-04-25,74.04000091552734 +NEE,2022-04-26,73.56999969482422 +NEE,2022-04-27,73.2699966430664 +NEE,2022-04-28,73.48999786376953 +NEE,2022-04-29,71.0199966430664 +NEE,2022-05-02,69.87000274658203 +NEE,2022-05-03,70.76000213623047 +NEE,2022-05-04,73.05999755859375 +NEE,2022-05-05,71.83999633789062 +NEE,2022-05-06,72.47000122070312 +NEE,2022-05-09,70.70999908447266 +NEE,2022-05-10,69.98999786376953 +NEE,2022-05-11,70.19999694824219 +NEE,2022-05-12,68.51000213623047 +NEE,2022-05-13,69.80000305175781 +NEE,2022-05-16,70.12000274658203 +NEE,2022-05-17,72.0199966430664 +NEE,2022-05-18,71.0 +NEE,2022-05-19,70.45999908447266 +NEE,2022-05-20,71.22000122070312 +NEE,2022-05-23,72.55000305175781 +NEE,2022-05-24,74.66999816894531 +NEE,2022-05-25,74.79000091552734 +NEE,2022-05-26,75.04000091552734 +NEE,2022-05-27,77.43000030517578 +NEE,2022-05-31,75.69000244140625 +NEE,2022-06-01,76.16999816894531 +NEE,2022-06-02,78.5199966430664 +NEE,2022-06-03,78.69000244140625 +NEE,2022-06-06,80.19000244140625 +NEE,2022-06-07,79.77999877929688 +NEE,2022-06-08,78.48999786376953 +NEE,2022-06-09,77.33999633789062 +NEE,2022-06-10,75.91000366210938 +NEE,2022-06-13,72.41000366210938 +NEE,2022-06-14,71.4800033569336 +NEE,2022-06-15,74.19000244140625 +NEE,2022-06-16,70.87000274658203 +NEE,2022-06-17,70.80999755859375 +NEE,2022-06-21,72.7300033569336 +NEE,2022-06-22,74.69000244140625 +NEE,2022-06-23,77.19999694824219 +NEE,2022-06-24,78.0199966430664 +NEE,2022-06-27,77.88999938964844 +NEE,2022-06-28,76.44000244140625 +NEE,2022-06-29,76.0 +NEE,2022-06-30,77.45999908447266 +NEE,2022-07-01,80.55999755859375 +NEE,2022-07-05,79.11000061035156 +NEE,2022-07-06,79.56999969482422 +NEE,2022-07-07,80.37999725341797 +NEE,2022-07-08,80.25 +NEE,2022-07-11,80.68000030517578 +NEE,2022-07-12,79.94999694824219 +NEE,2022-07-13,80.26000213623047 +NEE,2022-07-14,80.12999725341797 +NEE,2022-07-15,78.70999908447266 +NEE,2022-07-18,77.51000213623047 +NEE,2022-07-19,78.93000030517578 +NEE,2022-07-20,78.31999969482422 +NEE,2022-07-21,78.87000274658203 +NEE,2022-07-22,80.25 +NEE,2022-07-25,80.9800033569336 +NEE,2022-07-26,79.91000366210938 +NEE,2022-07-27,80.37999725341797 +NEE,2022-07-28,84.54000091552734 +NEE,2022-07-29,84.48999786376953 +NEE,2022-08-01,85.30999755859375 +NEE,2022-08-02,85.66999816894531 +NEE,2022-08-03,86.45999908447266 +NEE,2022-08-04,87.9800033569336 +NEE,2022-08-05,87.9800033569336 +NEE,2022-08-08,87.5199966430664 +NEE,2022-08-09,88.91999816894531 +NEE,2022-08-10,89.77999877929688 +NEE,2022-08-11,89.43000030517578 +NEE,2022-08-12,90.47000122070312 +NEE,2022-08-15,91.0 +NEE,2022-08-16,90.52999877929688 +NEE,2022-08-17,90.19999694824219 +NEE,2022-08-18,90.23999786376953 +NEE,2022-08-19,89.70999908447266 +NEE,2022-08-22,88.54000091552734 +NEE,2022-08-23,87.9800033569336 +NEE,2022-08-24,88.70999908447266 +NEE,2022-08-25,89.38999938964844 +NEE,2022-08-26,88.05999755859375 +NEE,2022-08-29,87.0199966430664 +NEE,2022-08-30,85.69999694824219 +NEE,2022-08-31,85.05999755859375 +NEE,2022-09-01,86.26000213623047 +NEE,2022-09-02,85.11000061035156 +NEE,2022-09-06,87.37000274658203 +NEE,2022-09-07,90.23999786376953 +NEE,2022-09-08,90.2699966430664 +NEE,2022-09-09,89.9000015258789 +NEE,2022-09-12,90.80999755859375 +NEE,2022-09-13,88.86000061035156 +NEE,2022-09-14,88.87999725341797 +NEE,2022-09-15,86.01000213623047 +NEE,2022-09-16,84.79000091552734 +NEE,2022-09-19,86.83999633789062 +NEE,2022-09-20,85.69000244140625 +NEE,2022-09-21,83.97000122070312 +NEE,2022-09-22,83.54000091552734 +NEE,2022-09-23,82.5199966430664 +NEE,2022-09-26,81.1500015258789 +NEE,2022-09-27,81.08000183105469 +NEE,2022-09-28,82.37000274658203 +NEE,2022-09-29,79.97000122070312 +NEE,2022-09-30,78.41000366210938 +NEE,2022-10-03,81.19000244140625 +NEE,2022-10-04,82.81999969482422 +NEE,2022-10-05,81.7699966430664 +NEE,2022-10-06,78.91000366210938 +NEE,2022-10-07,76.7300033569336 +NEE,2022-10-10,76.73999786376953 +NEE,2022-10-11,76.02999877929688 +NEE,2022-10-12,72.75 +NEE,2022-10-13,73.08999633789062 +NEE,2022-10-14,71.7699966430664 +NEE,2022-10-17,73.6500015258789 +NEE,2022-10-18,75.05999755859375 +NEE,2022-10-19,73.63999938964844 +NEE,2022-10-20,70.63999938964844 +NEE,2022-10-21,71.6500015258789 +NEE,2022-10-24,73.27999877929688 +NEE,2022-10-25,75.86000061035156 +NEE,2022-10-26,75.5999984741211 +NEE,2022-10-27,75.47000122070312 +NEE,2022-10-28,79.02999877929688 +NEE,2022-10-31,77.5 +NEE,2022-11-01,77.70999908447266 +NEE,2022-11-02,77.27999877929688 +NEE,2022-11-03,78.18000030517578 +NEE,2022-11-04,78.80000305175781 +NEE,2022-11-07,77.29000091552734 +NEE,2022-11-08,78.2699966430664 +NEE,2022-11-09,78.19999694824219 +NEE,2022-11-10,83.19999694824219 +NEE,2022-11-11,83.30999755859375 +NEE,2022-11-14,81.66000366210938 +NEE,2022-11-15,82.91000366210938 +NEE,2022-11-16,84.31999969482422 +NEE,2022-11-17,82.3499984741211 +NEE,2022-11-18,83.19999694824219 +NEE,2022-11-21,83.5999984741211 +NEE,2022-11-22,84.11000061035156 +NEE,2022-11-23,84.91999816894531 +NEE,2022-11-25,85.33999633789062 +NEE,2022-11-28,83.7300033569336 +NEE,2022-11-29,82.48999786376953 +NEE,2022-11-30,84.69999694824219 +NEE,2022-12-01,84.83000183105469 +NEE,2022-12-02,85.19999694824219 +NEE,2022-12-05,85.1500015258789 +NEE,2022-12-06,85.18000030517578 +NEE,2022-12-07,85.29000091552734 +NEE,2022-12-08,85.76000213623047 +NEE,2022-12-09,84.51000213623047 +NEE,2022-12-12,86.55000305175781 +NEE,2022-12-13,87.1500015258789 +NEE,2022-12-14,87.05000305175781 +NEE,2022-12-15,85.80999755859375 +NEE,2022-12-16,84.13999938964844 +NEE,2022-12-19,83.5199966430664 +NEE,2022-12-20,83.5199966430664 +NEE,2022-12-21,84.6500015258789 +NEE,2022-12-22,83.33999633789062 +NEE,2022-12-23,84.16999816894531 +NEE,2022-12-27,84.0 +NEE,2022-12-28,83.16000366210938 +NEE,2022-12-29,84.08000183105469 +NEE,2022-12-30,83.5999984741211 +NEE,2023-01-03,83.83000183105469 +NEE,2023-01-04,84.48999786376953 +NEE,2023-01-05,82.62999725341797 +NEE,2023-01-06,83.6500015258789 +NEE,2023-01-09,84.06999969482422 +NEE,2023-01-10,84.54000091552734 +NEE,2023-01-11,85.0 +NEE,2023-01-12,85.06999969482422 +NEE,2023-01-13,84.68000030517578 +NEE,2023-01-17,85.73999786376953 +NEE,2023-01-18,83.80000305175781 +NEE,2023-01-19,82.58999633789062 +NEE,2023-01-20,81.81999969482422 +NEE,2023-01-23,82.66999816894531 +NEE,2023-01-24,83.9000015258789 +NEE,2023-01-25,76.58999633789062 +NEE,2023-01-26,76.4000015258789 +NEE,2023-01-27,75.58000183105469 +NEE,2023-01-30,75.05000305175781 +NEE,2023-01-31,74.62999725341797 +NEE,2023-02-01,74.23999786376953 +NEE,2023-02-02,75.5999984741211 +NEE,2023-02-03,74.66999816894531 +NEE,2023-02-06,75.51000213623047 +NEE,2023-02-07,76.08000183105469 +NEE,2023-02-08,75.02999877929688 +NEE,2023-02-09,73.2699966430664 +NEE,2023-02-10,74.73999786376953 +NEE,2023-02-13,75.62000274658203 +NEE,2023-02-14,76.02999877929688 +NEE,2023-02-15,76.94000244140625 +NEE,2023-02-16,75.69000244140625 +NEE,2023-02-17,76.06999969482422 +NEE,2023-02-21,73.66000366210938 +NEE,2023-02-22,73.68000030517578 +NEE,2023-02-23,72.87000274658203 +NEE,2023-02-24,72.91999816894531 +NEE,2023-02-27,71.86000061035156 +NEE,2023-02-28,71.02999877929688 +NEE,2023-03-01,69.87000274658203 +NEE,2023-03-02,72.20999908447266 +NEE,2023-03-03,73.83000183105469 +NEE,2023-03-06,74.4000015258789 +NEE,2023-03-07,73.75 +NEE,2023-03-08,74.25 +NEE,2023-03-09,73.76000213623047 +NEE,2023-03-10,73.01000213623047 +NEE,2023-03-13,73.29000091552734 +NEE,2023-03-14,74.55000305175781 +NEE,2023-03-15,75.5199966430664 +NEE,2023-03-16,76.2300033569336 +NEE,2023-03-17,75.66999816894531 +NEE,2023-03-20,75.97000122070312 +NEE,2023-03-21,75.36000061035156 +NEE,2023-03-22,74.12999725341797 +NEE,2023-03-23,73.80999755859375 +NEE,2023-03-24,75.69000244140625 +NEE,2023-03-27,75.44000244140625 +NEE,2023-03-28,75.23999786376953 +NEE,2023-03-29,76.11000061035156 +NEE,2023-03-30,76.58999633789062 +NEE,2023-03-31,77.08000183105469 +NEE,2023-04-03,76.66999816894531 +NEE,2023-04-04,77.16000366210938 +NEE,2023-04-05,78.33000183105469 +NEE,2023-04-06,78.97000122070312 +NEE,2023-04-10,78.43000030517578 +NEE,2023-04-11,78.33999633789062 +NEE,2023-04-12,78.58999633789062 +NEE,2023-04-13,78.8499984741211 +NEE,2023-04-14,78.0199966430664 +NEE,2023-04-17,78.54000091552734 +NEE,2023-04-18,78.30000305175781 +NEE,2023-04-19,78.94000244140625 +NEE,2023-04-20,78.75 +NEE,2023-04-21,78.98999786376953 +NEE,2023-04-24,79.04000091552734 +NEE,2023-04-25,77.81999969482422 +NEE,2023-04-26,74.06999969482422 +NEE,2023-04-27,75.8499984741211 +NEE,2023-04-28,76.62999725341797 +NEE,2023-05-01,76.80000305175781 +NEE,2023-05-02,75.94000244140625 +NEE,2023-05-03,75.38999938964844 +NEE,2023-05-04,75.51000213623047 +NEE,2023-05-05,75.51000213623047 diff --git a/scraper/Companies_Data/NEE_Data/NEEmeta_data.csv b/scraper/Companies_Data/NEE_Data/NEEmeta_data.csv new file mode 100644 index 0000000..28ac763 --- /dev/null +++ b/scraper/Companies_Data/NEE_Data/NEEmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,NextEra Energy Inc.,Utilities - Regulated,James L. Robo,NEE.png diff --git a/scraper/Companies_Data/NFLX_Data/NFLX_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/NFLX_Data/NFLX_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..be08947 --- /dev/null +++ b/scraper/Companies_Data/NFLX_Data/NFLX_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,6178504000.0,,5018437000.0,33975712000.0,14759260000.0 +1,2020-12-31,9761580000.0,499878000.0,8205550000.0,39280359000.0,16308973000.0 +2,2021-12-31,8069825000.0,699823000.0,6027804000.0,44584663000.0,15392895000.0 +3,2022-12-31,9266473000.0,,5147176000.0,48594768000.0,14353076000.0 +4,2022-03-31,8098015000.0,,6008946000.0,45330904000.0,14534561000.0 +5,2022-06-30,7840778000.0,,5819449000.0,46350935000.0,14233303000.0 +6,2022-09-30,8816903000.0,,6113733000.0,47562187000.0,13888117000.0 +7,2022-12-31,9266473000.0,,5147176000.0,48594768000.0,14353076000.0 +8,2023-03-31,10482623000.0,399163000.0,6714594000.0,49490345000.0,14437128000.0 diff --git a/scraper/Companies_Data/NFLX_Data/NFLX_current_ratios.csv b/scraper/Companies_Data/NFLX_Data/NFLX_current_ratios.csv new file mode 100644 index 0000000..0b94bdf --- /dev/null +++ b/scraper/Companies_Data/NFLX_Data/NFLX_current_ratios.csv @@ -0,0 +1,13 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +NFLX,2022-03-31,33.326512,1.7606,5.743777,10.500217 +NFLX,2022-06-30,15.868421,2.2551,2.615416,4.432598 +NFLX,2022-08-02,,,, +NFLX,2022-09-30,20.928,2.0282,3.440614,5.492544 +NFLX,2022-12-31,26.399284,2.1982,4.237999,6.39726 +NFLX,2023-03-30,34.013065,1.6011,4.830853,7.253973 +NFLX,2023-03-31,34.721608,1.6345,4.931487,7.391617 +NFLX,2023-03-31,,,, +NFLX,2023-04-01,,,, +NFLX,2023-04-26,34.532258,1.635,4.540567,6.540365 +NFLX,2023-04-27,,,, +NFLX,2023-04-28,,,, diff --git a/scraper/Companies_Data/NFLX_Data/NFLX_price_history.csv b/scraper/Companies_Data/NFLX_Data/NFLX_price_history.csv new file mode 100644 index 0000000..c39dbe9 --- /dev/null +++ b/scraper/Companies_Data/NFLX_Data/NFLX_price_history.csv @@ -0,0 +1,5276 @@ +symbol,date,Closing Price +NFLX,2002-05-23,1.1964290142059326 +NFLX,2002-05-24,1.2100000381469727 +NFLX,2002-05-28,1.157142996788025 +NFLX,2002-05-29,1.1035710573196411 +NFLX,2002-05-30,1.0714290142059326 +NFLX,2002-05-31,1.076429009437561 +NFLX,2002-06-03,1.1285710334777832 +NFLX,2002-06-04,1.1178569793701172 +NFLX,2002-06-05,1.147143006324768 +NFLX,2002-06-06,1.182142972946167 +NFLX,2002-06-07,1.1185710430145264 +NFLX,2002-06-10,1.1564290523529053 +NFLX,2002-06-11,1.1535710096359253 +NFLX,2002-06-12,1.092857003211975 +NFLX,2002-06-13,1.0828570127487183 +NFLX,2002-06-14,0.98642897605896 +NFLX,2002-06-17,0.9221429824829102 +NFLX,2002-06-18,0.9107139706611633 +NFLX,2002-06-19,0.951429009437561 +NFLX,2002-06-20,0.9571430087089539 +NFLX,2002-06-21,0.9792860150337219 +NFLX,2002-06-24,0.9785709977149963 +NFLX,2002-06-25,0.9642860293388367 +NFLX,2002-06-26,0.9885709881782532 +NFLX,2002-06-27,0.9435709714889526 +NFLX,2002-06-28,0.9992859959602356 +NFLX,2002-07-01,1.0278569459915161 +NFLX,2002-07-02,1.1728570461273193 +NFLX,2002-07-03,1.214285969734192 +NFLX,2002-07-05,1.2764290571212769 +NFLX,2002-07-08,1.1757140159606934 +NFLX,2002-07-09,1.160714030265808 +NFLX,2002-07-10,1.1635710000991821 +NFLX,2002-07-11,1.269286036491394 +NFLX,2002-07-12,1.2078570127487183 +NFLX,2002-07-15,1.1428569555282593 +NFLX,2002-07-16,1.1264289617538452 +NFLX,2002-07-17,1.089285969734192 +NFLX,2002-07-18,1.1492860317230225 +NFLX,2002-07-19,1.159999966621399 +NFLX,2002-07-22,1.170714020729065 +NFLX,2002-07-23,1.1464289426803589 +NFLX,2002-07-24,1.114285945892334 +NFLX,2002-07-25,1.0364290475845337 +NFLX,2002-07-26,0.8714290261268616 +NFLX,2002-07-29,0.87642902135849 +NFLX,2002-07-30,0.9142860174179077 +NFLX,2002-07-31,0.9535710215568542 +NFLX,2002-08-01,0.8914290070533752 +NFLX,2002-08-02,0.7778570055961609 +NFLX,2002-08-05,0.7749999761581421 +NFLX,2002-08-06,0.7607139945030212 +NFLX,2002-08-07,0.7935709953308105 +NFLX,2002-08-08,0.7964289784431458 +NFLX,2002-08-09,0.7871429920196533 +NFLX,2002-08-12,0.7571430206298828 +NFLX,2002-08-13,0.7728570103645325 +NFLX,2002-08-14,0.8335710167884827 +NFLX,2002-08-15,0.8828570246696472 +NFLX,2002-08-16,0.9128569960594177 +NFLX,2002-08-19,0.982142984867096 +NFLX,2002-08-20,0.9464290142059326 +NFLX,2002-08-21,0.9685710072517395 +NFLX,2002-08-22,0.9835709929466248 +NFLX,2002-08-23,0.9935709834098816 +NFLX,2002-08-26,0.9678570032119751 +NFLX,2002-08-27,0.87357097864151 +NFLX,2002-08-28,0.8642860054969788 +NFLX,2002-08-29,0.9035710096359253 +NFLX,2002-08-30,0.9364290237426758 +NFLX,2002-09-03,0.925000011920929 +NFLX,2002-09-04,0.9285709857940674 +NFLX,2002-09-05,0.9178569912910461 +NFLX,2002-09-06,0.9142860174179077 +NFLX,2002-09-09,0.9014289975166321 +NFLX,2002-09-10,0.9449999928474426 +NFLX,2002-09-11,0.9614289999008179 +NFLX,2002-09-12,0.925000011920929 +NFLX,2002-09-13,0.8785709738731384 +NFLX,2002-09-16,0.857142984867096 +NFLX,2002-09-17,0.8299999833106995 +NFLX,2002-09-18,0.7878569960594177 +NFLX,2002-09-19,0.7242860198020935 +NFLX,2002-09-20,0.7078570127487183 +NFLX,2002-09-23,0.7114289999008179 +NFLX,2002-09-24,0.7178570032119751 +NFLX,2002-09-25,0.732142984867096 +NFLX,2002-09-26,0.7828570008277893 +NFLX,2002-09-27,0.7200000286102295 +NFLX,2002-09-30,0.692857027053833 +NFLX,2002-10-01,0.6785709857940674 +NFLX,2002-10-02,0.5785710215568542 +NFLX,2002-10-03,0.517857015132904 +NFLX,2002-10-04,0.4685710072517395 +NFLX,2002-10-07,0.4121429920196533 +NFLX,2002-10-08,0.4050000011920929 +NFLX,2002-10-09,0.372857004404068 +NFLX,2002-10-10,0.5064290165901184 +NFLX,2002-10-11,0.4707140028476715 +NFLX,2002-10-14,0.5342860221862793 +NFLX,2002-10-15,0.550000011920929 +NFLX,2002-10-16,0.45928600430488586 +NFLX,2002-10-17,0.550000011920929 +NFLX,2002-10-18,0.6828569769859314 +NFLX,2002-10-21,0.6364290118217468 +NFLX,2002-10-22,0.625 +NFLX,2002-10-23,0.5892860293388367 +NFLX,2002-10-24,0.5792859792709351 +NFLX,2002-10-25,0.642857015132904 +NFLX,2002-10-28,0.6857140064239502 +NFLX,2002-10-29,0.6571429967880249 +NFLX,2002-10-30,0.6414290070533752 +NFLX,2002-10-31,0.6407139897346497 +NFLX,2002-11-01,0.63857102394104 +NFLX,2002-11-04,0.6714289784431458 +NFLX,2002-11-05,0.6514289975166321 +NFLX,2002-11-06,0.629285991191864 +NFLX,2002-11-07,0.5928570032119751 +NFLX,2002-11-08,0.6107140183448792 +NFLX,2002-11-11,0.6007140278816223 +NFLX,2002-11-12,0.5778570175170898 +NFLX,2002-11-13,0.6414290070533752 +NFLX,2002-11-14,0.6185709834098816 +NFLX,2002-11-15,0.6499999761581421 +NFLX,2002-11-18,0.7785710096359253 +NFLX,2002-11-19,0.6642860174179077 +NFLX,2002-11-20,0.7171429991722107 +NFLX,2002-11-21,0.7857139706611633 +NFLX,2002-11-22,0.7864289879798889 +NFLX,2002-11-25,0.7928569912910461 +NFLX,2002-11-26,0.7492859959602356 +NFLX,2002-11-27,0.75142902135849 +NFLX,2002-11-29,0.7749999761581421 +NFLX,2002-12-02,0.7614290118217468 +NFLX,2002-12-03,0.7707139849662781 +NFLX,2002-12-04,0.7099999785423279 +NFLX,2002-12-05,0.7857139706611633 +NFLX,2002-12-06,0.7821429967880249 +NFLX,2002-12-09,0.7992860078811646 +NFLX,2002-12-10,0.8714290261268616 +NFLX,2002-12-11,0.8971430063247681 +NFLX,2002-12-12,0.9007139801979065 +NFLX,2002-12-13,0.892857015132904 +NFLX,2002-12-16,0.9135710000991821 +NFLX,2002-12-17,0.9064289927482605 +NFLX,2002-12-18,0.7850000262260437 +NFLX,2002-12-19,0.7714290022850037 +NFLX,2002-12-20,0.7642859816551208 +NFLX,2002-12-23,0.732142984867096 +NFLX,2002-12-24,0.7071430087089539 +NFLX,2002-12-26,0.6964290142059326 +NFLX,2002-12-27,0.6907140016555786 +NFLX,2002-12-30,0.7135710120201111 +NFLX,2002-12-31,0.7864289879798889 +NFLX,2003-01-02,0.817857027053833 +NFLX,2003-01-03,0.7728570103645325 +NFLX,2003-01-06,0.7928569912910461 +NFLX,2003-01-07,0.7835710048675537 +NFLX,2003-01-08,0.8149999976158142 +NFLX,2003-01-09,0.8385710120201111 +NFLX,2003-01-10,0.8864290118217468 +NFLX,2003-01-13,0.8671429753303528 +NFLX,2003-01-14,0.8600000143051147 +NFLX,2003-01-15,0.8714290261268616 +NFLX,2003-01-16,0.857142984867096 +NFLX,2003-01-17,0.8171430230140686 +NFLX,2003-01-21,0.8142859935760498 +NFLX,2003-01-22,0.8285710215568542 +NFLX,2003-01-23,0.8700000047683716 +NFLX,2003-01-24,0.8807139992713928 +NFLX,2003-01-27,0.8771430253982544 +NFLX,2003-01-28,0.8964290022850037 +NFLX,2003-01-29,0.8814290165901184 +NFLX,2003-01-30,0.9021430015563965 +NFLX,2003-01-31,0.942857027053833 +NFLX,2003-02-03,0.9142860174179077 +NFLX,2003-02-04,0.8785709738731384 +NFLX,2003-02-05,0.8528569936752319 +NFLX,2003-02-06,0.8321430087089539 +NFLX,2003-02-07,0.8700000047683716 +NFLX,2003-02-10,0.8907139897346497 +NFLX,2003-02-11,0.9271429777145386 +NFLX,2003-02-12,0.9485710263252258 +NFLX,2003-02-13,0.9442859888076782 +NFLX,2003-02-14,1.0171430110931396 +NFLX,2003-02-18,1.0471429824829102 +NFLX,2003-02-19,1.0814290046691895 +NFLX,2003-02-20,1.0985709428787231 +NFLX,2003-02-21,1.0642859935760498 +NFLX,2003-02-24,1.002856969833374 +NFLX,2003-02-25,1.0464290380477905 +NFLX,2003-02-26,1.0392860174179077 +NFLX,2003-02-27,1.1785709857940674 +NFLX,2003-02-28,1.2221430540084839 +NFLX,2003-03-03,1.1399999856948853 +NFLX,2003-03-04,1.167857050895691 +NFLX,2003-03-05,1.1535710096359253 +NFLX,2003-03-06,1.1642860174179077 +NFLX,2003-03-07,1.1492860317230225 +NFLX,2003-03-10,1.1235710382461548 +NFLX,2003-03-11,1.1071430444717407 +NFLX,2003-03-12,1.0757139921188354 +NFLX,2003-03-13,1.160714030265808 +NFLX,2003-03-14,1.182142972946167 +NFLX,2003-03-17,1.285714030265808 +NFLX,2003-03-18,1.339285969734192 +NFLX,2003-03-19,1.3742860555648804 +NFLX,2003-03-20,1.3450000286102295 +NFLX,2003-03-21,1.3250000476837158 +NFLX,2003-03-24,1.285714030265808 +NFLX,2003-03-25,1.375 +NFLX,2003-03-26,1.4714289903640747 +NFLX,2003-03-27,1.5521429777145386 +NFLX,2003-03-28,1.5042860507965088 +NFLX,2003-03-31,1.4535709619522095 +NFLX,2003-04-01,1.3542859554290771 +NFLX,2003-04-02,1.4171429872512817 +NFLX,2003-04-03,1.4285709857940674 +NFLX,2003-04-04,1.3964289426803589 +NFLX,2003-04-07,1.4249999523162842 +NFLX,2003-04-08,1.4414290189743042 +NFLX,2003-04-09,1.457142949104309 +NFLX,2003-04-10,1.5014289617538452 +NFLX,2003-04-11,1.4835710525512695 +NFLX,2003-04-14,1.442857027053833 +NFLX,2003-04-15,1.4392859935760498 +NFLX,2003-04-16,1.4692859649658203 +NFLX,2003-04-17,1.5685709714889526 +NFLX,2003-04-21,1.7592860460281372 +NFLX,2003-04-22,1.6407140493392944 +NFLX,2003-04-23,1.4800000190734863 +NFLX,2003-04-24,1.5728570222854614 +NFLX,2003-04-25,1.510714054107666 +NFLX,2003-04-28,1.5828570127487183 +NFLX,2003-04-29,1.6285710334777832 +NFLX,2003-04-30,1.6285710334777832 +NFLX,2003-05-01,1.6071430444717407 +NFLX,2003-05-02,1.6164289712905884 +NFLX,2003-05-05,1.6692860126495361 +NFLX,2003-05-06,1.6585710048675537 +NFLX,2003-05-07,1.6878570318222046 +NFLX,2003-05-08,1.6342860460281372 +NFLX,2003-05-09,1.6157139539718628 +NFLX,2003-05-12,1.6807140111923218 +NFLX,2003-05-13,1.7964290380477905 +NFLX,2003-05-14,1.7485710382461548 +NFLX,2003-05-15,1.747143030166626 +NFLX,2003-05-16,1.6992859840393066 +NFLX,2003-05-19,1.4850000143051147 +NFLX,2003-05-20,1.5535709857940674 +NFLX,2003-05-21,1.51357102394104 +NFLX,2003-05-22,1.613571047782898 +NFLX,2003-05-23,1.5800000429153442 +NFLX,2003-05-27,1.6207139492034912 +NFLX,2003-05-28,1.614285945892334 +NFLX,2003-05-29,1.6285710334777832 +NFLX,2003-05-30,1.6071430444717407 +NFLX,2003-06-02,1.6642860174179077 +NFLX,2003-06-03,1.704285979270935 +NFLX,2003-06-04,1.7428569793701172 +NFLX,2003-06-05,1.815000057220459 +NFLX,2003-06-06,1.6864290237426758 +NFLX,2003-06-09,1.6428569555282593 +NFLX,2003-06-10,1.6214289665222168 +NFLX,2003-06-11,1.6035710573196411 +NFLX,2003-06-12,1.5657140016555786 +NFLX,2003-06-13,1.3714289665222168 +NFLX,2003-06-16,1.5535709857940674 +NFLX,2003-06-17,1.5149999856948853 +NFLX,2003-06-18,1.5328569412231445 +NFLX,2003-06-19,1.5692859888076782 +NFLX,2003-06-20,1.5499999523162842 +NFLX,2003-06-23,1.535714030265808 +NFLX,2003-06-24,1.6321430206298828 +NFLX,2003-06-25,1.6514290571212769 +NFLX,2003-06-26,1.7771430015563965 +NFLX,2003-06-27,1.7785710096359253 +NFLX,2003-06-30,1.8250000476837158 +NFLX,2003-07-01,1.7678569555282593 +NFLX,2003-07-02,1.940000057220459 +NFLX,2003-07-03,1.9821430444717407 +NFLX,2003-07-07,1.9142860174179077 +NFLX,2003-07-08,1.9592859745025635 +NFLX,2003-07-09,1.9685709476470947 +NFLX,2003-07-10,1.9221429824829102 +NFLX,2003-07-11,1.8921430110931396 +NFLX,2003-07-14,2.009999990463257 +NFLX,2003-07-15,1.8842860460281372 +NFLX,2003-07-16,1.8200000524520874 +NFLX,2003-07-17,1.8057140111923218 +NFLX,2003-07-18,1.725000023841858 +NFLX,2003-07-21,1.6807140111923218 +NFLX,2003-07-22,1.7642860412597656 +NFLX,2003-07-23,1.9049999713897705 +NFLX,2003-07-24,1.885714054107666 +NFLX,2003-07-25,1.9299999475479126 +NFLX,2003-07-28,1.9014290571212769 +NFLX,2003-07-29,1.9064290523529053 +NFLX,2003-07-30,1.8535710573196411 +NFLX,2003-07-31,1.8714289665222168 +NFLX,2003-08-01,1.782142996788025 +NFLX,2003-08-04,1.782142996788025 +NFLX,2003-08-05,1.73642897605896 +NFLX,2003-08-06,1.6685709953308105 +NFLX,2003-08-07,1.6492860317230225 +NFLX,2003-08-08,1.6778570413589478 +NFLX,2003-08-11,1.7728569507598877 +NFLX,2003-08-12,1.7764290571212769 +NFLX,2003-08-13,1.7300000190734863 +NFLX,2003-08-14,1.7814290523529053 +NFLX,2003-08-15,1.784999966621399 +NFLX,2003-08-18,1.774999976158142 +NFLX,2003-08-19,1.8457139730453491 +NFLX,2003-08-20,1.9800000190734863 +NFLX,2003-08-21,2.059999942779541 +NFLX,2003-08-22,2.057142972946167 +NFLX,2003-08-25,2.005000114440918 +NFLX,2003-08-26,2.127856969833374 +NFLX,2003-08-27,2.312143087387085 +NFLX,2003-08-28,2.259999990463257 +NFLX,2003-08-29,2.380713939666748 +NFLX,2003-09-02,2.4035708904266357 +NFLX,2003-09-03,2.378571033477783 +NFLX,2003-09-04,2.3921430110931396 +NFLX,2003-09-05,2.4678568840026855 +NFLX,2003-09-08,2.4800000190734863 +NFLX,2003-09-09,2.536428928375244 +NFLX,2003-09-10,2.42214298248291 +NFLX,2003-09-11,2.3478569984436035 +NFLX,2003-09-12,2.4692859649658203 +NFLX,2003-09-15,2.536428928375244 +NFLX,2003-09-16,2.56428599357605 +NFLX,2003-09-17,2.5535709857940674 +NFLX,2003-09-18,2.609999895095825 +NFLX,2003-09-19,2.642857074737549 +NFLX,2003-09-22,2.770714044570923 +NFLX,2003-09-23,2.7950000762939453 +NFLX,2003-09-24,2.7142860889434814 +NFLX,2003-09-25,2.48642897605896 +NFLX,2003-09-26,2.3921430110931396 +NFLX,2003-09-29,2.3914289474487305 +NFLX,2003-09-30,2.3971428871154785 +NFLX,2003-10-01,2.4649999141693115 +NFLX,2003-10-02,2.926429033279419 +NFLX,2003-10-03,2.867856979370117 +NFLX,2003-10-06,2.9542860984802246 +NFLX,2003-10-07,3.1464290618896484 +NFLX,2003-10-08,3.0714290142059326 +NFLX,2003-10-09,3.0764288902282715 +NFLX,2003-10-10,3.18928599357605 +NFLX,2003-10-13,3.3450000286102295 +NFLX,2003-10-14,3.372857093811035 +NFLX,2003-10-15,3.192857027053833 +NFLX,2003-10-16,3.703571081161499 +NFLX,2003-10-17,3.7235710620880127 +NFLX,2003-10-20,3.9100000858306885 +NFLX,2003-10-21,3.892857074737549 +NFLX,2003-10-22,3.746428966522217 +NFLX,2003-10-23,3.7235710620880127 +NFLX,2003-10-24,3.713571071624756 +NFLX,2003-10-27,3.8392860889434814 +NFLX,2003-10-28,4.034286022186279 +NFLX,2003-10-29,4.218571186065674 +NFLX,2003-10-30,4.164999961853027 +NFLX,2003-10-31,4.0928568840026855 +NFLX,2003-11-03,4.175000190734863 +NFLX,2003-11-04,4.257143020629883 +NFLX,2003-11-05,4.194285869598389 +NFLX,2003-11-06,3.630713939666748 +NFLX,2003-11-07,3.3485710620880127 +NFLX,2003-11-10,3.328571081161499 +NFLX,2003-11-11,3.359286069869995 +NFLX,2003-11-12,3.588571071624756 +NFLX,2003-11-13,3.4642860889434814 +NFLX,2003-11-14,3.3407139778137207 +NFLX,2003-11-17,3.190000057220459 +NFLX,2003-11-18,3.3264288902282715 +NFLX,2003-11-19,3.317142963409424 +NFLX,2003-11-20,3.254286050796509 +NFLX,2003-11-21,3.260714054107666 +NFLX,2003-11-24,3.3428568840026855 +NFLX,2003-11-25,3.429286003112793 +NFLX,2003-11-26,3.450714111328125 +NFLX,2003-11-28,3.5 +NFLX,2003-12-01,3.621428966522217 +NFLX,2003-12-02,3.635714054107666 +NFLX,2003-12-03,3.555000066757202 +NFLX,2003-12-04,3.431428909301758 +NFLX,2003-12-05,3.390713930130005 +NFLX,2003-12-08,3.372143030166626 +NFLX,2003-12-09,3.245713949203491 +NFLX,2003-12-10,3.2178568840026855 +NFLX,2003-12-11,3.38857102394104 +NFLX,2003-12-12,3.3435709476470947 +NFLX,2003-12-15,3.237143039703369 +NFLX,2003-12-16,3.200000047683716 +NFLX,2003-12-17,3.606429100036621 +NFLX,2003-12-18,3.6549999713897705 +NFLX,2003-12-19,3.6478569507598877 +NFLX,2003-12-22,3.7121429443359375 +NFLX,2003-12-23,3.919286012649536 +NFLX,2003-12-24,4.070000171661377 +NFLX,2003-12-26,4.1571431159973145 +NFLX,2003-12-29,4.164999961853027 +NFLX,2003-12-30,4.056428909301758 +NFLX,2003-12-31,3.9064290523529053 +NFLX,2004-01-02,3.916429042816162 +NFLX,2004-01-05,3.992856979370117 +NFLX,2004-01-06,4.257856845855713 +NFLX,2004-01-07,4.445713996887207 +NFLX,2004-01-08,4.432857036590576 +NFLX,2004-01-09,4.4285712242126465 +NFLX,2004-01-12,4.574999809265137 +NFLX,2004-01-13,4.664999961853027 +NFLX,2004-01-14,4.650000095367432 +NFLX,2004-01-15,4.627857208251953 +NFLX,2004-01-16,4.682857036590576 +NFLX,2004-01-20,4.839285850524902 +NFLX,2004-01-21,4.699999809265137 +NFLX,2004-01-22,5.54714298248291 +NFLX,2004-01-23,5.535714149475098 +NFLX,2004-01-26,5.447143077850342 +NFLX,2004-01-27,5.37071418762207 +NFLX,2004-01-28,5.135714054107666 +NFLX,2004-01-29,5.0535712242126465 +NFLX,2004-01-30,5.243570804595947 +NFLX,2004-02-02,5.195000171661377 +NFLX,2004-02-03,5.135714054107666 +NFLX,2004-02-04,4.974999904632568 +NFLX,2004-02-05,5.225714206695557 +NFLX,2004-02-06,5.473570823669434 +NFLX,2004-02-09,5.468571186065674 +NFLX,2004-02-10,5.199999809265137 +NFLX,2004-02-11,5.139999866485596 +NFLX,2004-02-12,5.32857084274292 +NFLX,2004-02-13,5.07714319229126 +NFLX,2004-02-17,5.039999961853027 +NFLX,2004-02-18,5.034286022186279 +NFLX,2004-02-19,4.878571033477783 +NFLX,2004-02-20,5.054286003112793 +NFLX,2004-02-23,5.002857208251953 +NFLX,2004-02-24,4.4571428298950195 +NFLX,2004-02-25,4.444285869598389 +NFLX,2004-02-26,4.800000190734863 +NFLX,2004-02-27,4.914286136627197 +NFLX,2004-03-01,4.964285850524902 +NFLX,2004-03-02,4.92285680770874 +NFLX,2004-03-03,4.7171430587768555 +NFLX,2004-03-04,4.6685709953308105 +NFLX,2004-03-05,4.752857208251953 +NFLX,2004-03-08,4.568571090698242 +NFLX,2004-03-09,4.449999809265137 +NFLX,2004-03-10,4.372857093811035 +NFLX,2004-03-11,4.288570880889893 +NFLX,2004-03-12,4.395713806152344 +NFLX,2004-03-15,4.221428871154785 +NFLX,2004-03-16,4.150000095367432 +NFLX,2004-03-17,4.360000133514404 +NFLX,2004-03-18,4.414286136627197 +NFLX,2004-03-19,4.389999866485596 +NFLX,2004-03-22,4.1785712242126465 +NFLX,2004-03-23,4.0714287757873535 +NFLX,2004-03-24,4.04714298248291 +NFLX,2004-03-25,4.228570938110352 +NFLX,2004-03-26,4.138570785522461 +NFLX,2004-03-29,4.769999980926514 +NFLX,2004-03-30,4.909999847412109 +NFLX,2004-03-31,4.87428617477417 +NFLX,2004-04-01,5.05142879486084 +NFLX,2004-04-02,5.025713920593262 +NFLX,2004-04-05,5.099999904632568 +NFLX,2004-04-06,5.085713863372803 +NFLX,2004-04-07,5.090000152587891 +NFLX,2004-04-08,5.378571033477783 +NFLX,2004-04-12,5.387143135070801 +NFLX,2004-04-13,5.227142810821533 +NFLX,2004-04-14,5.214285850524902 +NFLX,2004-04-15,5.288570880889893 +NFLX,2004-04-16,4.392857074737549 +NFLX,2004-04-19,4.378571033477783 +NFLX,2004-04-20,4.1571431159973145 +NFLX,2004-04-21,4.144286155700684 +NFLX,2004-04-22,4.25428581237793 +NFLX,2004-04-23,4.230000019073486 +NFLX,2004-04-26,4.0871429443359375 +NFLX,2004-04-27,4.005713939666748 +NFLX,2004-04-28,3.9542860984802246 +NFLX,2004-04-29,3.7214291095733643 +NFLX,2004-04-30,3.622857093811035 +NFLX,2004-05-03,3.8428568840026855 +NFLX,2004-05-04,3.8528571128845215 +NFLX,2004-05-05,4.112856864929199 +NFLX,2004-05-06,4.03000020980835 +NFLX,2004-05-07,3.9057140350341797 +NFLX,2004-05-10,3.8557140827178955 +NFLX,2004-05-11,4.199999809265137 +NFLX,2004-05-12,4.215713977813721 +NFLX,2004-05-13,4.384285926818848 +NFLX,2004-05-14,4.3914289474487305 +NFLX,2004-05-17,4.357142925262451 +NFLX,2004-05-18,4.4285712242126465 +NFLX,2004-05-19,4.478570938110352 +NFLX,2004-05-20,4.420000076293945 +NFLX,2004-05-21,4.465713977813721 +NFLX,2004-05-24,4.564286231994629 +NFLX,2004-05-25,4.585713863372803 +NFLX,2004-05-26,4.648571014404297 +NFLX,2004-05-27,4.742856979370117 +NFLX,2004-05-28,4.70285701751709 +NFLX,2004-06-01,4.6571431159973145 +NFLX,2004-06-02,4.638570785522461 +NFLX,2004-06-03,4.449999809265137 +NFLX,2004-06-04,4.485713958740234 +NFLX,2004-06-07,4.585713863372803 +NFLX,2004-06-08,4.572856903076172 +NFLX,2004-06-09,4.471428871154785 +NFLX,2004-06-10,4.455714225769043 +NFLX,2004-06-14,4.221428871154785 +NFLX,2004-06-15,4.247142791748047 +NFLX,2004-06-16,4.320000171661377 +NFLX,2004-06-17,4.260000228881836 +NFLX,2004-06-18,4.221428871154785 +NFLX,2004-06-21,4.131429195404053 +NFLX,2004-06-22,4.1414289474487305 +NFLX,2004-06-23,4.384285926818848 +NFLX,2004-06-24,4.441429138183594 +NFLX,2004-06-25,4.570000171661377 +NFLX,2004-06-28,4.857142925262451 +NFLX,2004-06-29,4.882856845855713 +NFLX,2004-06-30,5.142857074737549 +NFLX,2004-07-01,5.135714054107666 +NFLX,2004-07-02,4.615714073181152 +NFLX,2004-07-06,4.788570880889893 +NFLX,2004-07-07,4.764286041259766 +NFLX,2004-07-08,4.558570861816406 +NFLX,2004-07-09,4.775713920593262 +NFLX,2004-07-12,4.654285907745361 +NFLX,2004-07-13,4.5485711097717285 +NFLX,2004-07-14,4.579999923706055 +NFLX,2004-07-15,4.5714287757873535 +NFLX,2004-07-16,3.2885708808898926 +NFLX,2004-07-19,2.8814289569854736 +NFLX,2004-07-20,3.0799999237060547 +NFLX,2004-07-21,2.857142925262451 +NFLX,2004-07-22,2.8914289474487305 +NFLX,2004-07-23,2.895714044570923 +NFLX,2004-07-26,2.7228569984436035 +NFLX,2004-07-27,2.9085710048675537 +NFLX,2004-07-28,2.890000104904175 +NFLX,2004-07-29,2.9000000953674316 +NFLX,2004-07-30,2.9285709857940674 +NFLX,2004-08-02,2.880000114440918 +NFLX,2004-08-03,2.75 +NFLX,2004-08-04,2.504286050796509 +NFLX,2004-08-05,2.442857027053833 +NFLX,2004-08-06,2.4157140254974365 +NFLX,2004-08-09,2.3457140922546387 +NFLX,2004-08-10,2.448570966720581 +NFLX,2004-08-11,2.301429033279419 +NFLX,2004-08-12,2.197143077850342 +NFLX,2004-08-13,2.140000104904175 +NFLX,2004-08-16,2.197143077850342 +NFLX,2004-08-17,2.2242860794067383 +NFLX,2004-08-18,2.2485709190368652 +NFLX,2004-08-19,2.2642860412597656 +NFLX,2004-08-20,2.262856960296631 +NFLX,2004-08-23,2.2728569507598877 +NFLX,2004-08-24,2.208570957183838 +NFLX,2004-08-25,2.2385709285736084 +NFLX,2004-08-26,2.177143096923828 +NFLX,2004-08-27,2.164285898208618 +NFLX,2004-08-30,2.06428599357605 +NFLX,2004-08-31,1.9928569793701172 +NFLX,2004-09-01,2.0385708808898926 +NFLX,2004-09-02,2.121428966522217 +NFLX,2004-09-03,2.051429033279419 +NFLX,2004-09-07,2.2014288902282715 +NFLX,2004-09-08,2.1528570652008057 +NFLX,2004-09-09,2.1542859077453613 +NFLX,2004-09-10,2.1342859268188477 +NFLX,2004-09-13,2.259999990463257 +NFLX,2004-09-14,2.3314290046691895 +NFLX,2004-09-15,2.2714290618896484 +NFLX,2004-09-16,2.4414288997650146 +NFLX,2004-09-17,2.427143096923828 +NFLX,2004-09-20,2.5371429920196533 +NFLX,2004-09-21,2.5014290809631348 +NFLX,2004-09-22,2.4071431159973145 +NFLX,2004-09-23,2.4000000953674316 +NFLX,2004-09-24,2.378571033477783 +NFLX,2004-09-27,2.3342859745025635 +NFLX,2004-09-28,2.3414289951324463 +NFLX,2004-09-29,2.3399999141693115 +NFLX,2004-09-30,2.20285701751709 +NFLX,2004-10-01,2.3328568935394287 +NFLX,2004-10-04,2.4642860889434814 +NFLX,2004-10-05,2.578571081161499 +NFLX,2004-10-06,2.56428599357605 +NFLX,2004-10-07,2.505713939666748 +NFLX,2004-10-08,2.3942859172821045 +NFLX,2004-10-11,2.490000009536743 +NFLX,2004-10-12,2.4685709476470947 +NFLX,2004-10-13,2.4785709381103516 +NFLX,2004-10-14,2.490000009536743 +NFLX,2004-10-15,1.4714289903640747 +NFLX,2004-10-18,1.409999966621399 +NFLX,2004-10-19,1.4185709953308105 +NFLX,2004-10-20,1.442857027053833 +NFLX,2004-10-21,1.4385709762573242 +NFLX,2004-10-22,1.399999976158142 +NFLX,2004-10-25,1.4271429777145386 +NFLX,2004-10-26,1.3728569746017456 +NFLX,2004-10-27,1.3828569650650024 +NFLX,2004-10-28,1.3700000047683716 +NFLX,2004-10-29,1.352856993675232 +NFLX,2004-11-01,1.3471430540084839 +NFLX,2004-11-02,1.4157140254974365 +NFLX,2004-11-03,1.445713996887207 +NFLX,2004-11-04,1.5099999904632568 +NFLX,2004-11-05,1.559999942779541 +NFLX,2004-11-08,1.551429033279419 +NFLX,2004-11-09,1.5228569507598877 +NFLX,2004-11-10,1.4828569889068604 +NFLX,2004-11-11,1.535714030265808 +NFLX,2004-11-12,1.551429033279419 +NFLX,2004-11-15,1.6042859554290771 +NFLX,2004-11-16,1.545714020729065 +NFLX,2004-11-17,1.4942859411239624 +NFLX,2004-11-18,1.7028570175170898 +NFLX,2004-11-19,1.6071430444717407 +NFLX,2004-11-22,1.6157139539718628 +NFLX,2004-11-23,1.5642859935760498 +NFLX,2004-11-24,1.6228569746017456 +NFLX,2004-11-26,1.6214289665222168 +NFLX,2004-11-29,1.6314289569854736 +NFLX,2004-11-30,1.6257139444351196 +NFLX,2004-12-01,1.6071430444717407 +NFLX,2004-12-02,1.6214289665222168 +NFLX,2004-12-03,1.614285945892334 +NFLX,2004-12-06,1.600000023841858 +NFLX,2004-12-07,1.6671429872512817 +NFLX,2004-12-08,1.6157139539718628 +NFLX,2004-12-09,1.6757140159606934 +NFLX,2004-12-10,1.6771429777145386 +NFLX,2004-12-13,1.8257139921188354 +NFLX,2004-12-14,1.7999999523162842 +NFLX,2004-12-15,1.8314290046691895 +NFLX,2004-12-16,1.9085710048675537 +NFLX,2004-12-17,1.8542859554290771 +NFLX,2004-12-20,1.8142859935760498 +NFLX,2004-12-21,1.7999999523162842 +NFLX,2004-12-22,1.6714290380477905 +NFLX,2004-12-23,1.647143006324768 +NFLX,2004-12-27,1.657142996788025 +NFLX,2004-12-28,1.7285710573196411 +NFLX,2004-12-29,1.804286003112793 +NFLX,2004-12-30,1.8114290237426758 +NFLX,2004-12-31,1.761428952217102 +NFLX,2005-01-03,1.7028570175170898 +NFLX,2005-01-04,1.6657140254974365 +NFLX,2005-01-05,1.600000023841858 +NFLX,2005-01-06,1.5785709619522095 +NFLX,2005-01-07,1.5885709524154663 +NFLX,2005-01-10,1.6100000143051147 +NFLX,2005-01-11,1.5728570222854614 +NFLX,2005-01-12,1.535714030265808 +NFLX,2005-01-13,1.551429033279419 +NFLX,2005-01-14,1.6185710430145264 +NFLX,2005-01-18,1.614285945892334 +NFLX,2005-01-19,1.5814290046691895 +NFLX,2005-01-20,1.5842859745025635 +NFLX,2005-01-21,1.5771429538726807 +NFLX,2005-01-24,1.5914289951324463 +NFLX,2005-01-25,1.6185710430145264 +NFLX,2005-01-26,1.5757139921188354 +NFLX,2005-01-27,1.6014289855957031 +NFLX,2005-01-28,1.6342860460281372 +NFLX,2005-01-31,1.6428569555282593 +NFLX,2005-02-01,1.6399999856948853 +NFLX,2005-02-02,1.602856993675232 +NFLX,2005-02-03,1.7000000476837158 +NFLX,2005-02-04,1.7171430587768555 +NFLX,2005-02-07,1.647143006324768 +NFLX,2005-02-08,1.6428569555282593 +NFLX,2005-02-09,1.63857102394104 +NFLX,2005-02-10,1.6185710430145264 +NFLX,2005-02-11,1.592857003211975 +NFLX,2005-02-14,1.5942859649658203 +NFLX,2005-02-15,1.6071430444717407 +NFLX,2005-02-16,1.5642859935760498 +NFLX,2005-02-17,1.5 +NFLX,2005-02-18,1.5257140398025513 +NFLX,2005-02-22,1.458570957183838 +NFLX,2005-02-23,1.4557139873504639 +NFLX,2005-02-24,1.4857139587402344 +NFLX,2005-02-25,1.5700000524520874 +NFLX,2005-02-28,1.5285710096359253 +NFLX,2005-03-01,1.541429042816162 +NFLX,2005-03-02,1.5257140398025513 +NFLX,2005-03-03,1.5085710287094116 +NFLX,2005-03-04,1.5285710096359253 +NFLX,2005-03-07,1.5128569602966309 +NFLX,2005-03-08,1.445713996887207 +NFLX,2005-03-09,1.4299999475479126 +NFLX,2005-03-10,1.4128570556640625 +NFLX,2005-03-11,1.3471430540084839 +NFLX,2005-03-14,1.3571430444717407 +NFLX,2005-03-15,1.3142859935760498 +NFLX,2005-03-16,1.309999942779541 +NFLX,2005-03-17,1.3142859935760498 +NFLX,2005-03-18,1.3142859935760498 +NFLX,2005-03-21,1.3300000429153442 +NFLX,2005-03-22,1.307142972946167 +NFLX,2005-03-23,1.3128570318222046 +NFLX,2005-03-24,1.2899999618530273 +NFLX,2005-03-28,1.397143006324768 +NFLX,2005-03-29,1.442857027053833 +NFLX,2005-03-30,1.464285969734192 +NFLX,2005-03-31,1.5499999523162842 +NFLX,2005-04-01,1.5471429824829102 +NFLX,2005-04-04,1.5657140016555786 +NFLX,2005-04-05,1.545714020729065 +NFLX,2005-04-06,1.5857139825820923 +NFLX,2005-04-07,1.605713963508606 +NFLX,2005-04-08,1.7157139778137207 +NFLX,2005-04-11,1.698570966720581 +NFLX,2005-04-12,1.6671429872512817 +NFLX,2005-04-13,1.7300000190734863 +NFLX,2005-04-14,1.7114289999008179 +NFLX,2005-04-15,1.6699999570846558 +NFLX,2005-04-18,1.6185710430145264 +NFLX,2005-04-19,1.659999966621399 +NFLX,2005-04-20,1.635714054107666 +NFLX,2005-04-21,1.7357139587402344 +NFLX,2005-04-22,1.600000023841858 +NFLX,2005-04-25,1.6428569555282593 +NFLX,2005-04-26,1.614285945892334 +NFLX,2005-04-27,1.6428569555282593 +NFLX,2005-04-28,1.644286036491394 +NFLX,2005-04-29,1.649999976158142 +NFLX,2005-05-02,1.6528569459915161 +NFLX,2005-05-03,1.6485710144042969 +NFLX,2005-05-04,1.657142996788025 +NFLX,2005-05-05,1.6342860460281372 +NFLX,2005-05-06,1.6528569459915161 +NFLX,2005-05-09,1.6585710048675537 +NFLX,2005-05-10,1.6542860269546509 +NFLX,2005-05-11,1.850000023841858 +NFLX,2005-05-12,1.9757139682769775 +NFLX,2005-05-13,2.0399999618530273 +NFLX,2005-05-16,2.121428966522217 +NFLX,2005-05-17,2.068571090698242 +NFLX,2005-05-18,2.2142860889434814 +NFLX,2005-05-19,2.304286003112793 +NFLX,2005-05-20,2.2757139205932617 +NFLX,2005-05-23,2.2214291095733643 +NFLX,2005-05-24,2.062856912612915 +NFLX,2005-05-25,2.0771429538726807 +NFLX,2005-05-26,2.0914289951324463 +NFLX,2005-05-27,2.078571081161499 +NFLX,2005-05-31,2.041429042816162 +NFLX,2005-06-01,2.0714290142059326 +NFLX,2005-06-02,2.125714063644409 +NFLX,2005-06-03,2.0957140922546387 +NFLX,2005-06-06,2.174285888671875 +NFLX,2005-06-07,2.142857074737549 +NFLX,2005-06-08,2.122857093811035 +NFLX,2005-06-09,2.2357139587402344 +NFLX,2005-06-10,2.4157140254974365 +NFLX,2005-06-13,2.380000114440918 +NFLX,2005-06-14,2.4285709857940674 +NFLX,2005-06-15,2.450000047683716 +NFLX,2005-06-16,2.518570899963379 +NFLX,2005-06-17,2.4600000381469727 +NFLX,2005-06-20,2.455713987350464 +NFLX,2005-06-21,2.380000114440918 +NFLX,2005-06-22,2.359999895095825 +NFLX,2005-06-23,2.2928569316864014 +NFLX,2005-06-24,2.252856969833374 +NFLX,2005-06-27,2.2842860221862793 +NFLX,2005-06-28,2.29714298248291 +NFLX,2005-06-29,2.3342859745025635 +NFLX,2005-06-30,2.3442859649658203 +NFLX,2005-07-01,2.364285945892334 +NFLX,2005-07-05,2.3485710620880127 +NFLX,2005-07-06,2.390000104904175 +NFLX,2005-07-07,2.4185709953308105 +NFLX,2005-07-08,2.3871428966522217 +NFLX,2005-07-11,2.458570957183838 +NFLX,2005-07-12,2.4071431159973145 +NFLX,2005-07-13,2.36142897605896 +NFLX,2005-07-14,2.357142925262451 +NFLX,2005-07-15,2.3428568840026855 +NFLX,2005-07-18,2.325714111328125 +NFLX,2005-07-19,2.3414289951324463 +NFLX,2005-07-20,2.4128570556640625 +NFLX,2005-07-21,2.378571033477783 +NFLX,2005-07-22,2.3428568840026855 +NFLX,2005-07-25,2.4228570461273193 +NFLX,2005-07-26,2.7157139778137207 +NFLX,2005-07-27,2.7885708808898926 +NFLX,2005-07-28,2.7014288902282715 +NFLX,2005-07-29,2.6514289379119873 +NFLX,2005-08-01,2.762856960296631 +NFLX,2005-08-02,2.7957139015197754 +NFLX,2005-08-03,2.984286069869995 +NFLX,2005-08-04,2.948570966720581 +NFLX,2005-08-05,2.995713949203491 +NFLX,2005-08-08,3.1085710525512695 +NFLX,2005-08-09,3.0485711097717285 +NFLX,2005-08-10,2.981429100036621 +NFLX,2005-08-11,3.0 +NFLX,2005-08-12,3.1571431159973145 +NFLX,2005-08-15,3.13857102394104 +NFLX,2005-08-16,3.177143096923828 +NFLX,2005-08-17,3.127142906188965 +NFLX,2005-08-18,3.0585711002349854 +NFLX,2005-08-19,3.054286003112793 +NFLX,2005-08-22,3.06428599357605 +NFLX,2005-08-23,3.0142860412597656 +NFLX,2005-08-24,3.005713939666748 +NFLX,2005-08-25,3.008570909500122 +NFLX,2005-08-26,3.0271430015563965 +NFLX,2005-08-29,3.1342859268188477 +NFLX,2005-08-30,3.057142972946167 +NFLX,2005-08-31,3.0799999237060547 +NFLX,2005-09-01,3.06428599357605 +NFLX,2005-09-02,3.0771429538726807 +NFLX,2005-09-06,3.2514290809631348 +NFLX,2005-09-07,3.2271430492401123 +NFLX,2005-09-08,3.4414288997650146 +NFLX,2005-09-09,3.567142963409424 +NFLX,2005-09-12,3.601428985595703 +NFLX,2005-09-13,3.481429100036621 +NFLX,2005-09-14,3.3814289569854736 +NFLX,2005-09-15,3.3457140922546387 +NFLX,2005-09-16,3.4571430683135986 +NFLX,2005-09-19,3.3242859840393066 +NFLX,2005-09-20,3.311429023742676 +NFLX,2005-09-21,3.2385709285736084 +NFLX,2005-09-22,3.374285936355591 +NFLX,2005-09-23,3.45285701751709 +NFLX,2005-09-26,3.424285888671875 +NFLX,2005-09-27,3.4714291095733643 +NFLX,2005-09-28,3.4628570079803467 +NFLX,2005-09-29,3.4857139587402344 +NFLX,2005-09-30,3.7128570079803467 +NFLX,2005-10-03,3.8057138919830322 +NFLX,2005-10-04,3.8557140827178955 +NFLX,2005-10-05,3.7128570079803467 +NFLX,2005-10-06,3.6685709953308105 +NFLX,2005-10-07,3.892857074737549 +NFLX,2005-10-10,4.098570823669434 +NFLX,2005-10-11,4.03000020980835 +NFLX,2005-10-12,3.930000066757202 +NFLX,2005-10-13,3.9857139587402344 +NFLX,2005-10-14,4.1085710525512695 +NFLX,2005-10-17,4.1571431159973145 +NFLX,2005-10-18,3.921428918838501 +NFLX,2005-10-19,4.050000190734863 +NFLX,2005-10-20,3.661428928375244 +NFLX,2005-10-21,3.7357139587402344 +NFLX,2005-10-24,3.8528571128845215 +NFLX,2005-10-25,3.9157140254974365 +NFLX,2005-10-26,3.568571090698242 +NFLX,2005-10-27,3.700000047683716 +NFLX,2005-10-28,3.754286050796509 +NFLX,2005-10-31,3.7728569507598877 +NFLX,2005-11-01,3.6685709953308105 +NFLX,2005-11-02,3.874285936355591 +NFLX,2005-11-03,3.8685710430145264 +NFLX,2005-11-04,3.9414288997650146 +NFLX,2005-11-07,3.9728569984436035 +NFLX,2005-11-08,4.079999923706055 +NFLX,2005-11-09,4.021429061889648 +NFLX,2005-11-10,4.221428871154785 +NFLX,2005-11-11,4.295713901519775 +NFLX,2005-11-14,4.145713806152344 +NFLX,2005-11-15,3.992856979370117 +NFLX,2005-11-16,3.9628570079803467 +NFLX,2005-11-17,4.107142925262451 +NFLX,2005-11-18,4.059999942779541 +NFLX,2005-11-21,4.101428985595703 +NFLX,2005-11-22,4.17142915725708 +NFLX,2005-11-23,4.145713806152344 +NFLX,2005-11-25,4.1785712242126465 +NFLX,2005-11-28,3.940000057220459 +NFLX,2005-11-29,3.857142925262451 +NFLX,2005-11-30,3.934286117553711 +NFLX,2005-12-01,3.872857093811035 +NFLX,2005-12-02,3.955713987350464 +NFLX,2005-12-05,3.9571430683135986 +NFLX,2005-12-06,3.9642860889434814 +NFLX,2005-12-07,3.911428928375244 +NFLX,2005-12-08,3.9285709857940674 +NFLX,2005-12-09,3.677143096923828 +NFLX,2005-12-12,3.585714101791382 +NFLX,2005-12-13,3.43571400642395 +NFLX,2005-12-14,3.490000009536743 +NFLX,2005-12-15,3.705713987350464 +NFLX,2005-12-16,3.757143020629883 +NFLX,2005-12-19,3.6600000858306885 +NFLX,2005-12-20,3.5871429443359375 +NFLX,2005-12-21,3.9128570556640625 +NFLX,2005-12-22,3.942857027053833 +NFLX,2005-12-23,3.9614291191101074 +NFLX,2005-12-27,3.854285955429077 +NFLX,2005-12-28,3.885714054107666 +NFLX,2005-12-29,3.892857074737549 +NFLX,2005-12-30,3.8657140731811523 +NFLX,2006-01-03,3.7214291095733643 +NFLX,2006-01-04,3.5714290142059326 +NFLX,2006-01-05,3.561429023742676 +NFLX,2006-01-06,3.575714111328125 +NFLX,2006-01-09,3.5714290142059326 +NFLX,2006-01-10,3.632857084274292 +NFLX,2006-01-11,3.549999952316284 +NFLX,2006-01-12,3.674285888671875 +NFLX,2006-01-13,3.6514289379119873 +NFLX,2006-01-17,3.680000066757202 +NFLX,2006-01-18,3.549999952316284 +NFLX,2006-01-19,3.6314289569854736 +NFLX,2006-01-20,3.3528571128845215 +NFLX,2006-01-23,3.325714111328125 +NFLX,2006-01-24,3.5342860221862793 +NFLX,2006-01-25,4.084286212921143 +NFLX,2006-01-26,4.142857074737549 +NFLX,2006-01-27,3.9742860794067383 +NFLX,2006-01-30,3.942857027053833 +NFLX,2006-01-31,3.93571400642395 +NFLX,2006-02-01,3.872857093811035 +NFLX,2006-02-02,3.7285709381103516 +NFLX,2006-02-03,3.7300000190734863 +NFLX,2006-02-06,3.754286050796509 +NFLX,2006-02-07,3.70285701751709 +NFLX,2006-02-08,3.5914289951324463 +NFLX,2006-02-09,3.5114290714263916 +NFLX,2006-02-10,3.632857084274292 +NFLX,2006-02-13,3.604285955429077 +NFLX,2006-02-14,3.512856960296631 +NFLX,2006-02-15,3.56428599357605 +NFLX,2006-02-16,3.5928568840026855 +NFLX,2006-02-17,3.568571090698242 +NFLX,2006-02-21,3.677143096923828 +NFLX,2006-02-22,3.7671430110931396 +NFLX,2006-02-23,3.6728570461273193 +NFLX,2006-02-24,3.7114291191101074 +NFLX,2006-02-27,3.7899999618530273 +NFLX,2006-02-28,3.8299999237060547 +NFLX,2006-03-01,3.835714101791382 +NFLX,2006-03-02,3.8299999237060547 +NFLX,2006-03-03,3.822856903076172 +NFLX,2006-03-06,3.6600000858306885 +NFLX,2006-03-07,3.6371428966522217 +NFLX,2006-03-08,3.5899999141693115 +NFLX,2006-03-09,3.607142925262451 +NFLX,2006-03-10,3.6500000953674316 +NFLX,2006-03-13,3.585714101791382 +NFLX,2006-03-14,3.6314289569854736 +NFLX,2006-03-15,3.5871429443359375 +NFLX,2006-03-16,3.63857102394104 +NFLX,2006-03-17,3.7385709285736084 +NFLX,2006-03-20,3.8685710430145264 +NFLX,2006-03-21,3.8814289569854736 +NFLX,2006-03-22,4.007143020629883 +NFLX,2006-03-23,4.041429042816162 +NFLX,2006-03-24,4.095714092254639 +NFLX,2006-03-27,4.127142906188965 +NFLX,2006-03-28,4.00428581237793 +NFLX,2006-03-29,4.17285680770874 +NFLX,2006-03-30,4.091429233551025 +NFLX,2006-03-31,4.1414289474487305 +NFLX,2006-04-03,4.018570899963379 +NFLX,2006-04-04,3.9157140254974365 +NFLX,2006-04-05,4.09428596496582 +NFLX,2006-04-06,4.035714149475098 +NFLX,2006-04-07,3.991429090499878 +NFLX,2006-04-10,4.035714149475098 +NFLX,2006-04-11,4.074285984039307 +NFLX,2006-04-12,4.1028571128845215 +NFLX,2006-04-13,4.170000076293945 +NFLX,2006-04-17,4.17142915725708 +NFLX,2006-04-18,4.257143020629883 +NFLX,2006-04-19,4.440000057220459 +NFLX,2006-04-20,4.444285869598389 +NFLX,2006-04-21,4.400000095367432 +NFLX,2006-04-24,4.462856769561768 +NFLX,2006-04-25,4.525713920593262 +NFLX,2006-04-26,4.497142791748047 +NFLX,2006-04-27,4.46999979019165 +NFLX,2006-04-28,4.234285831451416 +NFLX,2006-05-01,4.228570938110352 +NFLX,2006-05-02,4.314286231994629 +NFLX,2006-05-03,4.244286060333252 +NFLX,2006-05-04,4.284286022186279 +NFLX,2006-05-05,4.32857084274292 +NFLX,2006-05-08,4.285714149475098 +NFLX,2006-05-09,4.388570785522461 +NFLX,2006-05-10,4.415713787078857 +NFLX,2006-05-11,4.251429080963135 +NFLX,2006-05-12,4.227142810821533 +NFLX,2006-05-15,4.064286231994629 +NFLX,2006-05-16,4.09428596496582 +NFLX,2006-05-17,4.012856960296631 +NFLX,2006-05-18,3.958570957183838 +NFLX,2006-05-19,3.981429100036621 +NFLX,2006-05-22,4.0 +NFLX,2006-05-23,3.990000009536743 +NFLX,2006-05-24,3.991429090499878 +NFLX,2006-05-25,4.107142925262451 +NFLX,2006-05-26,4.118570804595947 +NFLX,2006-05-30,3.9285709857940674 +NFLX,2006-05-31,3.955713987350464 +NFLX,2006-06-01,4.072856903076172 +NFLX,2006-06-02,3.992856979370117 +NFLX,2006-06-05,3.8971428871154785 +NFLX,2006-06-06,3.8414289951324463 +NFLX,2006-06-07,3.7714290618896484 +NFLX,2006-06-08,3.9685709476470947 +NFLX,2006-06-09,3.932857036590576 +NFLX,2006-06-12,3.8685710430145264 +NFLX,2006-06-13,3.934286117553711 +NFLX,2006-06-14,3.9985709190368652 +NFLX,2006-06-15,3.9571430683135986 +NFLX,2006-06-16,3.874285936355591 +NFLX,2006-06-19,4.002857208251953 +NFLX,2006-06-20,3.8685710430145264 +NFLX,2006-06-21,3.8814289569854736 +NFLX,2006-06-22,3.95285701751709 +NFLX,2006-06-23,3.9057140350341797 +NFLX,2006-06-26,3.9571430683135986 +NFLX,2006-06-27,3.8442859649658203 +NFLX,2006-06-28,3.794286012649536 +NFLX,2006-06-29,3.880000114440918 +NFLX,2006-06-30,3.8871428966522217 +NFLX,2006-07-03,3.8914289474487305 +NFLX,2006-07-05,3.8057138919830322 +NFLX,2006-07-06,3.802856922149658 +NFLX,2006-07-07,3.807142972946167 +NFLX,2006-07-10,3.7785708904266357 +NFLX,2006-07-11,3.6185710430145264 +NFLX,2006-07-12,3.512856960296631 +NFLX,2006-07-13,3.557142972946167 +NFLX,2006-07-14,3.455713987350464 +NFLX,2006-07-17,3.4014289379119873 +NFLX,2006-07-18,3.3428568840026855 +NFLX,2006-07-19,3.3842859268188477 +NFLX,2006-07-20,3.335714101791382 +NFLX,2006-07-21,3.2928569316864014 +NFLX,2006-07-24,3.3942859172821045 +NFLX,2006-07-25,2.682857036590576 +NFLX,2006-07-26,2.7185709476470947 +NFLX,2006-07-27,2.88857102394104 +NFLX,2006-07-28,2.9785709381103516 +NFLX,2006-07-31,2.955713987350464 +NFLX,2006-08-01,2.9285709857940674 +NFLX,2006-08-02,2.9771430492401123 +NFLX,2006-08-03,2.9128570556640625 +NFLX,2006-08-04,2.994286060333252 +NFLX,2006-08-07,2.9542860984802246 +NFLX,2006-08-08,2.9000000953674316 +NFLX,2006-08-09,2.880000114440918 +NFLX,2006-08-10,2.878571033477783 +NFLX,2006-08-11,2.8399999141693115 +NFLX,2006-08-14,2.8442859649658203 +NFLX,2006-08-15,2.8499999046325684 +NFLX,2006-08-16,2.8242859840393066 +NFLX,2006-08-17,2.86142897605896 +NFLX,2006-08-18,2.835714101791382 +NFLX,2006-08-21,2.7885708808898926 +NFLX,2006-08-22,2.677143096923828 +NFLX,2006-08-23,2.6685709953308105 +NFLX,2006-08-24,2.6528570652008057 +NFLX,2006-08-25,2.674285888671875 +NFLX,2006-08-28,2.75 +NFLX,2006-08-29,2.765713930130005 +NFLX,2006-08-30,2.869999885559082 +NFLX,2006-08-31,2.859999895095825 +NFLX,2006-09-01,2.859999895095825 +NFLX,2006-09-05,2.890000104904175 +NFLX,2006-09-06,3.002856969833374 +NFLX,2006-09-07,2.9028570652008057 +NFLX,2006-09-08,2.8914289474487305 +NFLX,2006-09-11,2.945713996887207 +NFLX,2006-09-12,3.107142925262451 +NFLX,2006-09-13,3.180000066757202 +NFLX,2006-09-14,3.2114291191101074 +NFLX,2006-09-15,3.245713949203491 +NFLX,2006-09-18,3.190000057220459 +NFLX,2006-09-19,3.135714054107666 +NFLX,2006-09-20,3.2100000381469727 +NFLX,2006-09-21,3.2757139205932617 +NFLX,2006-09-22,3.2871429920196533 +NFLX,2006-09-25,3.299999952316284 +NFLX,2006-09-26,3.2828569412231445 +NFLX,2006-09-27,3.312856912612915 +NFLX,2006-09-28,3.301429033279419 +NFLX,2006-09-29,3.254286050796509 +NFLX,2006-10-02,3.258570909500122 +NFLX,2006-10-03,3.291429042816162 +NFLX,2006-10-04,3.31428599357605 +NFLX,2006-10-05,3.4071431159973145 +NFLX,2006-10-06,3.4442861080169678 +NFLX,2006-10-09,3.4285709857940674 +NFLX,2006-10-10,3.374285936355591 +NFLX,2006-10-11,3.3399999141693115 +NFLX,2006-10-12,3.3442859649658203 +NFLX,2006-10-13,3.31428599357605 +NFLX,2006-10-16,3.317142963409424 +NFLX,2006-10-17,3.247143030166626 +NFLX,2006-10-18,3.198570966720581 +NFLX,2006-10-19,3.1628570556640625 +NFLX,2006-10-20,3.177143096923828 +NFLX,2006-10-23,3.29714298248291 +NFLX,2006-10-24,3.9100000858306885 +NFLX,2006-10-25,3.9628570079803467 +NFLX,2006-10-26,3.9642860889434814 +NFLX,2006-10-27,3.9414288997650146 +NFLX,2006-10-30,3.987143039703369 +NFLX,2006-10-31,3.9514288902282715 +NFLX,2006-11-01,3.93571400642395 +NFLX,2006-11-02,3.81428599357605 +NFLX,2006-11-03,3.81428599357605 +NFLX,2006-11-06,3.8942859172821045 +NFLX,2006-11-07,3.948570966720581 +NFLX,2006-11-08,4.12571382522583 +NFLX,2006-11-09,4.131429195404053 +NFLX,2006-11-10,4.197143077850342 +NFLX,2006-11-13,4.212856769561768 +NFLX,2006-11-14,4.15571403503418 +NFLX,2006-11-15,4.25 +NFLX,2006-11-16,4.181428909301758 +NFLX,2006-11-17,4.131429195404053 +NFLX,2006-11-20,4.154285907745361 +NFLX,2006-11-21,4.181428909301758 +NFLX,2006-11-22,4.227142810821533 +NFLX,2006-11-24,4.194285869598389 +NFLX,2006-11-27,4.138570785522461 +NFLX,2006-11-28,4.119999885559082 +NFLX,2006-11-29,4.170000076293945 +NFLX,2006-11-30,4.182857036590576 +NFLX,2006-12-01,4.208570957183838 +NFLX,2006-12-04,4.132856845855713 +NFLX,2006-12-05,4.1414289474487305 +NFLX,2006-12-06,4.068571090698242 +NFLX,2006-12-07,3.9614291191101074 +NFLX,2006-12-08,3.950000047683716 +NFLX,2006-12-11,4.067142963409424 +NFLX,2006-12-12,4.052856922149658 +NFLX,2006-12-13,4.057143211364746 +NFLX,2006-12-14,3.9657139778137207 +NFLX,2006-12-15,3.942857027053833 +NFLX,2006-12-18,3.8057138919830322 +NFLX,2006-12-19,3.8657140731811523 +NFLX,2006-12-20,3.9085710048675537 +NFLX,2006-12-21,3.8271429538726807 +NFLX,2006-12-22,3.742856979370117 +NFLX,2006-12-26,3.8342859745025635 +NFLX,2006-12-27,3.7842860221862793 +NFLX,2006-12-28,3.7285709381103516 +NFLX,2006-12-29,3.6942861080169678 +NFLX,2007-01-03,3.801429033279419 +NFLX,2007-01-04,3.621428966522217 +NFLX,2007-01-05,3.544286012649536 +NFLX,2007-01-08,3.4042859077453613 +NFLX,2007-01-09,3.427143096923828 +NFLX,2007-01-10,3.438570976257324 +NFLX,2007-01-11,3.4628570079803467 +NFLX,2007-01-12,3.244286060333252 +NFLX,2007-01-16,3.2485709190368652 +NFLX,2007-01-17,3.2614290714263916 +NFLX,2007-01-18,3.1785709857940674 +NFLX,2007-01-19,3.2228569984436035 +NFLX,2007-01-22,3.128571033477783 +NFLX,2007-01-23,3.1085710525512695 +NFLX,2007-01-24,3.25 +NFLX,2007-01-25,3.3214290142059326 +NFLX,2007-01-26,3.307142972946167 +NFLX,2007-01-29,3.2214291095733643 +NFLX,2007-01-30,3.2757139205932617 +NFLX,2007-01-31,3.258570909500122 +NFLX,2007-02-01,3.247143030166626 +NFLX,2007-02-02,3.262856960296631 +NFLX,2007-02-05,3.2285709381103516 +NFLX,2007-02-06,3.188570976257324 +NFLX,2007-02-07,3.2714290618896484 +NFLX,2007-02-08,3.392857074737549 +NFLX,2007-02-09,3.301429033279419 +NFLX,2007-02-12,3.304286003112793 +NFLX,2007-02-13,3.2714290618896484 +NFLX,2007-02-14,3.2285709381103516 +NFLX,2007-02-15,3.2142860889434814 +NFLX,2007-02-16,3.2671430110931396 +NFLX,2007-02-20,3.3585710525512695 +NFLX,2007-02-21,3.3414289951324463 +NFLX,2007-02-22,3.392857074737549 +NFLX,2007-02-23,3.36142897605896 +NFLX,2007-02-26,3.304286003112793 +NFLX,2007-02-27,3.1571431159973145 +NFLX,2007-02-28,3.2185709476470947 +NFLX,2007-03-01,3.2614290714263916 +NFLX,2007-03-02,3.184286117553711 +NFLX,2007-03-05,3.008570909500122 +NFLX,2007-03-06,3.062856912612915 +NFLX,2007-03-07,3.0257139205932617 +NFLX,2007-03-08,3.0342860221862793 +NFLX,2007-03-09,3.008570909500122 +NFLX,2007-03-12,3.0114290714263916 +NFLX,2007-03-13,2.93571400642395 +NFLX,2007-03-14,3.015713930130005 +NFLX,2007-03-15,3.0228569507598877 +NFLX,2007-03-16,3.002856969833374 +NFLX,2007-03-19,3.051429033279419 +NFLX,2007-03-20,3.2114291191101074 +NFLX,2007-03-21,3.2928569316864014 +NFLX,2007-03-22,3.299999952316284 +NFLX,2007-03-23,3.390000104904175 +NFLX,2007-03-26,3.322856903076172 +NFLX,2007-03-27,3.3685710430145264 +NFLX,2007-03-28,3.3399999141693115 +NFLX,2007-03-29,3.3499999046325684 +NFLX,2007-03-30,3.312856912612915 +NFLX,2007-04-02,3.354285955429077 +NFLX,2007-04-03,3.3971428871154785 +NFLX,2007-04-04,3.504286050796509 +NFLX,2007-04-05,3.4571430683135986 +NFLX,2007-04-09,3.4771430492401123 +NFLX,2007-04-10,3.551429033279419 +NFLX,2007-04-11,3.5142860412597656 +NFLX,2007-04-12,3.5142860412597656 +NFLX,2007-04-13,3.5142860412597656 +NFLX,2007-04-16,3.502856969833374 +NFLX,2007-04-17,3.4228570461273193 +NFLX,2007-04-18,3.0999999046325684 +NFLX,2007-04-19,3.072856903076172 +NFLX,2007-04-20,3.1571431159973145 +NFLX,2007-04-23,3.104285955429077 +NFLX,2007-04-24,3.088571071624756 +NFLX,2007-04-25,3.0799999237060547 +NFLX,2007-04-26,3.161428928375244 +NFLX,2007-04-27,3.1728570461273193 +NFLX,2007-04-30,3.1671431064605713 +NFLX,2007-05-01,3.164285898208618 +NFLX,2007-05-02,3.1585710048675537 +NFLX,2007-05-03,3.184286117553711 +NFLX,2007-05-04,3.1657140254974365 +NFLX,2007-05-07,3.174285888671875 +NFLX,2007-05-08,3.1628570556640625 +NFLX,2007-05-09,3.1585710048675537 +NFLX,2007-05-10,3.130000114440918 +NFLX,2007-05-11,3.1514289379119873 +NFLX,2007-05-14,3.1371428966522217 +NFLX,2007-05-15,3.107142925262451 +NFLX,2007-05-16,3.1028571128845215 +NFLX,2007-05-17,3.117142915725708 +NFLX,2007-05-18,3.1342859268188477 +NFLX,2007-05-21,3.2142860889434814 +NFLX,2007-05-22,3.2857139110565186 +NFLX,2007-05-23,3.312856912612915 +NFLX,2007-05-24,3.2200000286102295 +NFLX,2007-05-25,3.2171430587768555 +NFLX,2007-05-29,3.121428966522217 +NFLX,2007-05-30,3.1514289379119873 +NFLX,2007-05-31,3.128571033477783 +NFLX,2007-06-01,3.0814290046691895 +NFLX,2007-06-04,3.068571090698242 +NFLX,2007-06-05,3.0557138919830322 +NFLX,2007-06-06,3.2285709381103516 +NFLX,2007-06-07,3.4185709953308105 +NFLX,2007-06-08,3.3471429347991943 +NFLX,2007-06-11,3.132857084274292 +NFLX,2007-06-12,2.8685710430145264 +NFLX,2007-06-13,2.7742860317230225 +NFLX,2007-06-14,2.740000009536743 +NFLX,2007-06-15,2.815713882446289 +NFLX,2007-06-18,2.859999895095825 +NFLX,2007-06-19,2.8471429347991943 +NFLX,2007-06-20,2.7928569316864014 +NFLX,2007-06-21,2.8557140827178955 +NFLX,2007-06-22,2.811429023742676 +NFLX,2007-06-25,2.802856922149658 +NFLX,2007-06-26,2.7885708808898926 +NFLX,2007-06-27,2.9685709476470947 +NFLX,2007-06-28,2.835714101791382 +NFLX,2007-06-29,2.7699999809265137 +NFLX,2007-07-02,2.7828569412231445 +NFLX,2007-07-03,2.8242859840393066 +NFLX,2007-07-05,2.8314290046691895 +NFLX,2007-07-06,2.9128570556640625 +NFLX,2007-07-09,2.9185709953308105 +NFLX,2007-07-10,2.874285936355591 +NFLX,2007-07-11,2.8585710525512695 +NFLX,2007-07-12,2.872857093811035 +NFLX,2007-07-13,2.877142906188965 +NFLX,2007-07-16,2.8657140731811523 +NFLX,2007-07-17,2.8871428966522217 +NFLX,2007-07-18,2.874285936355591 +NFLX,2007-07-19,2.8485710620880127 +NFLX,2007-07-20,2.804286003112793 +NFLX,2007-07-23,2.4671430587768555 +NFLX,2007-07-24,2.2957139015197754 +NFLX,2007-07-25,2.385714054107666 +NFLX,2007-07-26,2.5485711097717285 +NFLX,2007-07-27,2.442857027053833 +NFLX,2007-07-30,2.484286069869995 +NFLX,2007-07-31,2.4614291191101074 +NFLX,2007-08-01,2.4514288902282715 +NFLX,2007-08-02,2.4442861080169678 +NFLX,2007-08-03,2.367142915725708 +NFLX,2007-08-06,2.4228570461273193 +NFLX,2007-08-07,2.4785709381103516 +NFLX,2007-08-08,2.567142963409424 +NFLX,2007-08-09,2.5385708808898926 +NFLX,2007-08-10,2.5557138919830322 +NFLX,2007-08-13,2.4800000190734863 +NFLX,2007-08-14,2.494286060333252 +NFLX,2007-08-15,2.491429090499878 +NFLX,2007-08-16,2.414285898208618 +NFLX,2007-08-17,2.4628570079803467 +NFLX,2007-08-20,2.45285701751709 +NFLX,2007-08-21,2.4714291095733643 +NFLX,2007-08-22,2.490000009536743 +NFLX,2007-08-23,2.4642860889434814 +NFLX,2007-08-24,2.5428569316864014 +NFLX,2007-08-27,2.448570966720581 +NFLX,2007-08-28,2.4257140159606934 +NFLX,2007-08-29,2.5 +NFLX,2007-08-30,2.4571430683135986 +NFLX,2007-08-31,2.502856969833374 +NFLX,2007-09-04,2.5914289951324463 +NFLX,2007-09-05,2.559999942779541 +NFLX,2007-09-06,2.569999933242798 +NFLX,2007-09-07,2.5771429538726807 +NFLX,2007-09-10,2.4857139587402344 +NFLX,2007-09-11,2.5242860317230225 +NFLX,2007-09-12,2.4800000190734863 +NFLX,2007-09-13,2.4771430492401123 +NFLX,2007-09-14,2.5314290523529053 +NFLX,2007-09-17,2.630000114440918 +NFLX,2007-09-18,2.747143030166626 +NFLX,2007-09-19,2.8057138919830322 +NFLX,2007-09-20,2.7828569412231445 +NFLX,2007-09-21,2.741429090499878 +NFLX,2007-09-24,2.755713939666748 +NFLX,2007-09-25,3.0014290809631348 +NFLX,2007-09-26,3.1342859268188477 +NFLX,2007-09-27,3.051429033279419 +NFLX,2007-09-28,2.9642860889434814 +NFLX,2007-10-01,3.0314290523529053 +NFLX,2007-10-02,3.0285708904266357 +NFLX,2007-10-03,3.0114290714263916 +NFLX,2007-10-04,3.0199999809265137 +NFLX,2007-10-05,3.142857074737549 +NFLX,2007-10-08,3.181428909301758 +NFLX,2007-10-09,3.255713939666748 +NFLX,2007-10-10,3.3457140922546387 +NFLX,2007-10-11,3.2728569507598877 +NFLX,2007-10-12,3.2857139110565186 +NFLX,2007-10-15,3.4228570461273193 +NFLX,2007-10-16,3.424285888671875 +NFLX,2007-10-17,3.4685709476470947 +NFLX,2007-10-18,3.432857036590576 +NFLX,2007-10-19,3.319999933242798 +NFLX,2007-10-22,3.2871429920196533 +NFLX,2007-10-23,3.7128570079803467 +NFLX,2007-10-24,3.607142925262451 +NFLX,2007-10-25,3.6185710430145264 +NFLX,2007-10-26,3.6028571128845215 +NFLX,2007-10-29,3.7671430110931396 +NFLX,2007-10-30,3.7771430015563965 +NFLX,2007-10-31,3.7814290523529053 +NFLX,2007-11-01,3.755713939666748 +NFLX,2007-11-02,3.7514290809631348 +NFLX,2007-11-05,3.7871429920196533 +NFLX,2007-11-06,3.890000104904175 +NFLX,2007-11-07,3.8399999141693115 +NFLX,2007-11-08,3.8842859268188477 +NFLX,2007-11-09,3.607142925262451 +NFLX,2007-11-12,3.5014290809631348 +NFLX,2007-11-13,3.630000114440918 +NFLX,2007-11-14,3.5485711097717285 +NFLX,2007-11-15,3.437143087387085 +NFLX,2007-11-16,3.4000000953674316 +NFLX,2007-11-19,3.315713882446289 +NFLX,2007-11-20,3.2328569889068604 +NFLX,2007-11-21,3.078571081161499 +NFLX,2007-11-23,3.107142925262451 +NFLX,2007-11-26,3.067142963409424 +NFLX,2007-11-27,3.1914288997650146 +NFLX,2007-11-28,3.2871429920196533 +NFLX,2007-11-29,3.302856922149658 +NFLX,2007-11-30,3.299999952316284 +NFLX,2007-12-03,3.3971428871154785 +NFLX,2007-12-04,3.392857074737549 +NFLX,2007-12-05,3.4185709953308105 +NFLX,2007-12-06,3.414285898208618 +NFLX,2007-12-07,3.367142915725708 +NFLX,2007-12-10,3.3557140827178955 +NFLX,2007-12-11,3.328571081161499 +NFLX,2007-12-12,3.3085711002349854 +NFLX,2007-12-13,3.291429042816162 +NFLX,2007-12-14,3.359999895095825 +NFLX,2007-12-17,3.299999952316284 +NFLX,2007-12-18,3.4542860984802246 +NFLX,2007-12-19,3.552856922149658 +NFLX,2007-12-20,3.8914289474487305 +NFLX,2007-12-21,4.014286041259766 +NFLX,2007-12-24,3.987143039703369 +NFLX,2007-12-26,4.099999904632568 +NFLX,2007-12-27,3.921428918838501 +NFLX,2007-12-28,3.8471429347991943 +NFLX,2007-12-31,3.802856922149658 +NFLX,2008-01-02,3.7642860412597656 +NFLX,2008-01-03,3.7242860794067383 +NFLX,2008-01-04,3.515713930130005 +NFLX,2008-01-07,3.554286003112793 +NFLX,2008-01-08,3.328571081161499 +NFLX,2008-01-09,3.2857139110565186 +NFLX,2008-01-10,3.5285708904266357 +NFLX,2008-01-11,3.3442859649658203 +NFLX,2008-01-14,3.252856969833374 +NFLX,2008-01-15,3.1500000953674316 +NFLX,2008-01-16,3.1528570652008057 +NFLX,2008-01-17,3.109999895095825 +NFLX,2008-01-18,3.121428966522217 +NFLX,2008-01-22,3.1757140159606934 +NFLX,2008-01-23,3.3942859172821045 +NFLX,2008-01-24,3.1342859268188477 +NFLX,2008-01-25,3.109999895095825 +NFLX,2008-01-28,3.2842860221862793 +NFLX,2008-01-29,3.3085711002349854 +NFLX,2008-01-30,3.2771430015563965 +NFLX,2008-01-31,3.5928568840026855 +NFLX,2008-02-01,3.627142906188965 +NFLX,2008-02-04,3.698570966720581 +NFLX,2008-02-05,3.6085710525512695 +NFLX,2008-02-06,3.7171430587768555 +NFLX,2008-02-07,3.835714101791382 +NFLX,2008-02-08,3.8399999141693115 +NFLX,2008-02-11,3.8414289951324463 +NFLX,2008-02-12,3.8428568840026855 +NFLX,2008-02-13,3.9014289379119873 +NFLX,2008-02-14,3.8214290142059326 +NFLX,2008-02-15,3.799999952316284 +NFLX,2008-02-19,3.8271429538726807 +NFLX,2008-02-20,3.924285888671875 +NFLX,2008-02-21,3.981429100036621 +NFLX,2008-02-22,3.9714291095733643 +NFLX,2008-02-25,4.0 +NFLX,2008-02-26,4.142857074737549 +NFLX,2008-02-27,4.632856845855713 +NFLX,2008-02-28,4.505713939666748 +NFLX,2008-02-29,4.5114288330078125 +NFLX,2008-03-03,4.420000076293945 +NFLX,2008-03-04,4.502857208251953 +NFLX,2008-03-05,4.585713863372803 +NFLX,2008-03-06,4.37428617477417 +NFLX,2008-03-07,4.465713977813721 +NFLX,2008-03-10,4.744286060333252 +NFLX,2008-03-11,4.725714206695557 +NFLX,2008-03-12,4.862856864929199 +NFLX,2008-03-13,4.887143135070801 +NFLX,2008-03-14,4.751429080963135 +NFLX,2008-03-17,4.712856769561768 +NFLX,2008-03-18,5.0 +NFLX,2008-03-19,4.981429100036621 +NFLX,2008-03-20,5.177143096923828 +NFLX,2008-03-24,5.45285701751709 +NFLX,2008-03-25,5.302856922149658 +NFLX,2008-03-26,5.408570766448975 +NFLX,2008-03-27,5.194285869598389 +NFLX,2008-03-28,5.084286212921143 +NFLX,2008-03-31,4.949999809265137 +NFLX,2008-04-01,5.215713977813721 +NFLX,2008-04-02,5.192856788635254 +NFLX,2008-04-03,5.332857131958008 +NFLX,2008-04-04,5.17285680770874 +NFLX,2008-04-07,5.128571033477783 +NFLX,2008-04-08,5.271429061889648 +NFLX,2008-04-09,5.20285701751709 +NFLX,2008-04-10,5.224286079406738 +NFLX,2008-04-11,5.072856903076172 +NFLX,2008-04-14,5.111429214477539 +NFLX,2008-04-15,5.211429119110107 +NFLX,2008-04-16,5.567142963409424 +NFLX,2008-04-17,5.814286231994629 +NFLX,2008-04-18,5.508571147918701 +NFLX,2008-04-21,5.617143154144287 +NFLX,2008-04-22,4.285714149475098 +NFLX,2008-04-23,4.465713977813721 +NFLX,2008-04-24,4.7171430587768555 +NFLX,2008-04-25,4.851428985595703 +NFLX,2008-04-28,4.7228569984436035 +NFLX,2008-04-29,4.597143173217773 +NFLX,2008-04-30,4.568571090698242 +NFLX,2008-05-01,4.4285712242126465 +NFLX,2008-05-02,4.442856788635254 +NFLX,2008-05-05,4.4285712242126465 +NFLX,2008-05-06,4.420000076293945 +NFLX,2008-05-07,4.308570861816406 +NFLX,2008-05-08,4.307143211364746 +NFLX,2008-05-09,4.388570785522461 +NFLX,2008-05-12,4.387143135070801 +NFLX,2008-05-13,4.380000114440918 +NFLX,2008-05-14,4.3428568840026855 +NFLX,2008-05-15,4.275713920593262 +NFLX,2008-05-16,4.522857189178467 +NFLX,2008-05-19,4.425714015960693 +NFLX,2008-05-20,4.518570899963379 +NFLX,2008-05-21,4.5271430015563965 +NFLX,2008-05-22,4.53000020980835 +NFLX,2008-05-23,4.458570957183838 +NFLX,2008-05-27,4.575714111328125 +NFLX,2008-05-28,4.445713996887207 +NFLX,2008-05-29,4.335713863372803 +NFLX,2008-05-30,4.3371429443359375 +NFLX,2008-06-02,4.4128570556640625 +NFLX,2008-06-03,4.552856922149658 +NFLX,2008-06-04,4.62428617477417 +NFLX,2008-06-05,4.7385711669921875 +NFLX,2008-06-06,4.545713901519775 +NFLX,2008-06-09,4.447143077850342 +NFLX,2008-06-10,4.37571382522583 +NFLX,2008-06-11,4.318571090698242 +NFLX,2008-06-12,4.429999828338623 +NFLX,2008-06-13,4.6028571128845215 +NFLX,2008-06-16,4.559999942779541 +NFLX,2008-06-17,4.471428871154785 +NFLX,2008-06-18,4.311429023742676 +NFLX,2008-06-19,4.585713863372803 +NFLX,2008-06-20,4.485713958740234 +NFLX,2008-06-23,4.230000019073486 +NFLX,2008-06-24,4.142857074737549 +NFLX,2008-06-25,4.228570938110352 +NFLX,2008-06-26,4.111429214477539 +NFLX,2008-06-27,3.819999933242798 +NFLX,2008-06-30,3.7242860794067383 +NFLX,2008-07-01,3.871428966522217 +NFLX,2008-07-02,3.892857074737549 +NFLX,2008-07-03,3.8971428871154785 +NFLX,2008-07-07,4.035714149475098 +NFLX,2008-07-08,4.058570861816406 +NFLX,2008-07-09,4.088571071624756 +NFLX,2008-07-10,3.9785709381103516 +NFLX,2008-07-11,3.8871428966522217 +NFLX,2008-07-14,3.9728569984436035 +NFLX,2008-07-15,3.958570957183838 +NFLX,2008-07-16,4.015714168548584 +NFLX,2008-07-17,3.9685709476470947 +NFLX,2008-07-18,3.871428966522217 +NFLX,2008-07-21,3.9071431159973145 +NFLX,2008-07-22,3.88857102394104 +NFLX,2008-07-23,3.997143030166626 +NFLX,2008-07-24,3.818571090698242 +NFLX,2008-07-25,3.9785709381103516 +NFLX,2008-07-28,4.090000152587891 +NFLX,2008-07-29,4.434286117553711 +NFLX,2008-07-30,4.361429214477539 +NFLX,2008-07-31,4.4128570556640625 +NFLX,2008-08-01,4.174285888671875 +NFLX,2008-08-04,4.2614288330078125 +NFLX,2008-08-05,4.269999980926514 +NFLX,2008-08-06,4.285714149475098 +NFLX,2008-08-07,4.351428985595703 +NFLX,2008-08-08,4.435713768005371 +NFLX,2008-08-11,4.599999904632568 +NFLX,2008-08-12,4.401429176330566 +NFLX,2008-08-13,4.4514288902282715 +NFLX,2008-08-14,4.5485711097717285 +NFLX,2008-08-15,4.465713977813721 +NFLX,2008-08-18,4.369999885559082 +NFLX,2008-08-19,4.30142879486084 +NFLX,2008-08-20,4.360000133514404 +NFLX,2008-08-21,4.285714149475098 +NFLX,2008-08-22,4.378571033477783 +NFLX,2008-08-25,4.2771430015563965 +NFLX,2008-08-26,4.2985711097717285 +NFLX,2008-08-27,4.377142906188965 +NFLX,2008-08-28,4.445713996887207 +NFLX,2008-08-29,4.40571403503418 +NFLX,2008-09-02,4.40571403503418 +NFLX,2008-09-03,4.415713787078857 +NFLX,2008-09-04,4.2671427726745605 +NFLX,2008-09-05,4.237143039703369 +NFLX,2008-09-08,4.307143211364746 +NFLX,2008-09-09,4.105713844299316 +NFLX,2008-09-10,4.107142925262451 +NFLX,2008-09-11,4.118570804595947 +NFLX,2008-09-12,4.2071428298950195 +NFLX,2008-09-15,4.015714168548584 +NFLX,2008-09-16,4.065713882446289 +NFLX,2008-09-17,4.122857093811035 +NFLX,2008-09-18,4.434286117553711 +NFLX,2008-09-19,4.562857151031494 +NFLX,2008-09-22,4.53000020980835 +NFLX,2008-09-23,4.50428581237793 +NFLX,2008-09-24,4.538570880889893 +NFLX,2008-09-25,4.710000038146973 +NFLX,2008-09-26,4.695713996887207 +NFLX,2008-09-29,4.514286041259766 +NFLX,2008-09-30,4.411428928375244 +NFLX,2008-10-01,4.291429042816162 +NFLX,2008-10-02,4.185713768005371 +NFLX,2008-10-03,4.138570785522461 +NFLX,2008-10-06,3.7842860221862793 +NFLX,2008-10-07,3.187143087387085 +NFLX,2008-10-08,3.2485709190368652 +NFLX,2008-10-09,3.2771430015563965 +NFLX,2008-10-10,3.4700000286102295 +NFLX,2008-10-13,3.628571033477783 +NFLX,2008-10-14,3.434286117553711 +NFLX,2008-10-15,3.2157139778137207 +NFLX,2008-10-16,3.3499999046325684 +NFLX,2008-10-17,3.328571081161499 +NFLX,2008-10-20,3.4000000953674316 +NFLX,2008-10-21,2.9785709381103516 +NFLX,2008-10-22,2.9571430683135986 +NFLX,2008-10-23,2.9700000286102295 +NFLX,2008-10-24,2.7071430683135986 +NFLX,2008-10-27,2.562856912612915 +NFLX,2008-10-28,2.938570976257324 +NFLX,2008-10-29,3.1085710525512695 +NFLX,2008-10-30,3.254286050796509 +NFLX,2008-10-31,3.5371429920196533 +NFLX,2008-11-03,3.3371429443359375 +NFLX,2008-11-04,3.432857036590576 +NFLX,2008-11-05,3.2842860221862793 +NFLX,2008-11-06,3.068571090698242 +NFLX,2008-11-07,3.122857093811035 +NFLX,2008-11-10,3.075714111328125 +NFLX,2008-11-11,3.145714044570923 +NFLX,2008-11-12,2.9571430683135986 +NFLX,2008-11-13,3.4800000190734863 +NFLX,2008-11-14,3.1471428871154785 +NFLX,2008-11-17,3.0357139110565186 +NFLX,2008-11-18,3.06428599357605 +NFLX,2008-11-19,2.93571400642395 +NFLX,2008-11-20,2.674285888671875 +NFLX,2008-11-21,2.8557140827178955 +NFLX,2008-11-24,3.1728570461273193 +NFLX,2008-11-25,3.0899999141693115 +NFLX,2008-11-26,3.2671430110931396 +NFLX,2008-11-28,3.2828569412231445 +NFLX,2008-12-01,3.148571014404297 +NFLX,2008-12-02,3.315713882446289 +NFLX,2008-12-03,3.4014289379119873 +NFLX,2008-12-04,3.309999942779541 +NFLX,2008-12-05,3.609999895095825 +NFLX,2008-12-08,3.6442859172821045 +NFLX,2008-12-09,4.012856960296631 +NFLX,2008-12-10,4.068571090698242 +NFLX,2008-12-11,4.019999980926514 +NFLX,2008-12-12,4.072856903076172 +NFLX,2008-12-15,4.070000171661377 +NFLX,2008-12-16,4.0928568840026855 +NFLX,2008-12-17,4.112856864929199 +NFLX,2008-12-18,4.034286022186279 +NFLX,2008-12-19,3.955713987350464 +NFLX,2008-12-22,3.9885709285736084 +NFLX,2008-12-23,3.878571033477783 +NFLX,2008-12-24,3.9157140254974365 +NFLX,2008-12-26,4.065713882446289 +NFLX,2008-12-29,3.990000009536743 +NFLX,2008-12-30,4.09428596496582 +NFLX,2008-12-31,4.269999980926514 +NFLX,2009-01-02,4.2671427726745605 +NFLX,2009-01-05,4.562857151031494 +NFLX,2009-01-06,4.705714225769043 +NFLX,2009-01-07,4.67285680770874 +NFLX,2009-01-08,4.735713958740234 +NFLX,2009-01-09,4.6085710525512695 +NFLX,2009-01-12,4.458570957183838 +NFLX,2009-01-13,4.420000076293945 +NFLX,2009-01-14,4.21999979019165 +NFLX,2009-01-15,4.5171427726745605 +NFLX,2009-01-16,4.465713977813721 +NFLX,2009-01-20,4.2614288330078125 +NFLX,2009-01-21,4.384285926818848 +NFLX,2009-01-22,4.40571403503418 +NFLX,2009-01-23,4.348570823669434 +NFLX,2009-01-26,4.307143211364746 +NFLX,2009-01-27,4.974286079406738 +NFLX,2009-01-28,5.165713787078857 +NFLX,2009-01-29,5.268570899963379 +NFLX,2009-01-30,5.1628570556640625 +NFLX,2009-02-02,5.278571128845215 +NFLX,2009-02-03,5.248570919036865 +NFLX,2009-02-04,5.264286041259766 +NFLX,2009-02-05,5.3528571128845215 +NFLX,2009-02-06,5.285714149475098 +NFLX,2009-02-09,5.2771430015563965 +NFLX,2009-02-10,5.167142868041992 +NFLX,2009-02-11,5.167142868041992 +NFLX,2009-02-12,5.4185709953308105 +NFLX,2009-02-13,5.505713939666748 +NFLX,2009-02-17,5.317142963409424 +NFLX,2009-02-18,5.285714149475098 +NFLX,2009-02-19,5.2985711097717285 +NFLX,2009-02-20,5.257143020629883 +NFLX,2009-02-23,5.082857131958008 +NFLX,2009-02-24,5.151429176330566 +NFLX,2009-02-25,5.112856864929199 +NFLX,2009-02-26,5.111429214477539 +NFLX,2009-02-27,5.177143096923828 +NFLX,2009-03-02,4.9071431159973145 +NFLX,2009-03-03,5.194285869598389 +NFLX,2009-03-04,5.387143135070801 +NFLX,2009-03-05,5.414286136627197 +NFLX,2009-03-06,5.454286098480225 +NFLX,2009-03-09,5.5 +NFLX,2009-03-10,5.5 +NFLX,2009-03-11,5.355713844299316 +NFLX,2009-03-12,5.708570957183838 +NFLX,2009-03-13,5.62428617477417 +NFLX,2009-03-16,5.522857189178467 +NFLX,2009-03-17,5.82714319229126 +NFLX,2009-03-18,5.945713996887207 +NFLX,2009-03-19,5.929999828338623 +NFLX,2009-03-20,5.949999809265137 +NFLX,2009-03-23,6.199999809265137 +NFLX,2009-03-24,6.20285701751709 +NFLX,2009-03-25,5.937142848968506 +NFLX,2009-03-26,5.964285850524902 +NFLX,2009-03-27,5.6685709953308105 +NFLX,2009-03-30,6.00428581237793 +NFLX,2009-03-31,6.131429195404053 +NFLX,2009-04-01,6.12428617477417 +NFLX,2009-04-02,6.161428928375244 +NFLX,2009-04-03,6.152856826782227 +NFLX,2009-04-06,6.357142925262451 +NFLX,2009-04-07,6.242856979370117 +NFLX,2009-04-08,6.325714111328125 +NFLX,2009-04-09,6.7071428298950195 +NFLX,2009-04-13,7.059999942779541 +NFLX,2009-04-14,6.82857084274292 +NFLX,2009-04-15,6.65571403503418 +NFLX,2009-04-16,6.895713806152344 +NFLX,2009-04-17,6.975714206695557 +NFLX,2009-04-20,7.0871429443359375 +NFLX,2009-04-21,6.6571431159973145 +NFLX,2009-04-22,6.554286003112793 +NFLX,2009-04-23,6.474286079406738 +NFLX,2009-04-24,6.104286193847656 +NFLX,2009-04-27,6.62428617477417 +NFLX,2009-04-28,6.597143173217773 +NFLX,2009-04-29,6.461429119110107 +NFLX,2009-04-30,6.4728569984436035 +NFLX,2009-05-01,6.354286193847656 +NFLX,2009-05-04,6.420000076293945 +NFLX,2009-05-05,6.444285869598389 +NFLX,2009-05-06,6.1414289474487305 +NFLX,2009-05-07,5.710000038146973 +NFLX,2009-05-08,5.74571418762207 +NFLX,2009-05-11,5.6571431159973145 +NFLX,2009-05-12,5.7614288330078125 +NFLX,2009-05-13,5.378571033477783 +NFLX,2009-05-14,5.29714298248291 +NFLX,2009-05-15,5.5 +NFLX,2009-05-18,5.538570880889893 +NFLX,2009-05-19,5.661428928375244 +NFLX,2009-05-20,5.75 +NFLX,2009-05-21,5.5871429443359375 +NFLX,2009-05-22,5.5428571701049805 +NFLX,2009-05-26,5.727142810821533 +NFLX,2009-05-27,5.561429023742676 +NFLX,2009-05-28,5.505713939666748 +NFLX,2009-05-29,5.631429195404053 +NFLX,2009-06-01,5.848570823669434 +NFLX,2009-06-02,5.881429195404053 +NFLX,2009-06-03,5.785714149475098 +NFLX,2009-06-04,5.815713882446289 +NFLX,2009-06-05,5.598570823669434 +NFLX,2009-06-08,5.544285774230957 +NFLX,2009-06-09,5.572856903076172 +NFLX,2009-06-10,5.408570766448975 +NFLX,2009-06-11,5.3914289474487305 +NFLX,2009-06-12,5.40571403503418 +NFLX,2009-06-15,5.4514288902282715 +NFLX,2009-06-16,5.404285907745361 +NFLX,2009-06-17,5.771429061889648 +NFLX,2009-06-18,5.901429176330566 +NFLX,2009-06-19,5.941429138183594 +NFLX,2009-06-22,5.7928571701049805 +NFLX,2009-06-23,5.652856826782227 +NFLX,2009-06-24,5.65571403503418 +NFLX,2009-06-25,5.872857093811035 +NFLX,2009-06-26,5.7671427726745605 +NFLX,2009-06-29,5.885714054107666 +NFLX,2009-06-30,5.90571403503418 +NFLX,2009-07-01,5.802856922149658 +NFLX,2009-07-02,5.70285701751709 +NFLX,2009-07-06,5.682857036590576 +NFLX,2009-07-07,5.5428571701049805 +NFLX,2009-07-08,5.528571128845215 +NFLX,2009-07-09,5.7071428298950195 +NFLX,2009-07-10,5.724286079406738 +NFLX,2009-07-13,6.0271430015563965 +NFLX,2009-07-14,6.185713768005371 +NFLX,2009-07-15,6.34428596496582 +NFLX,2009-07-16,6.304286003112793 +NFLX,2009-07-17,6.305714130401611 +NFLX,2009-07-20,6.402856826782227 +NFLX,2009-07-21,6.3971428871154785 +NFLX,2009-07-22,6.468571186065674 +NFLX,2009-07-23,6.637143135070801 +NFLX,2009-07-24,6.028571128845215 +NFLX,2009-07-27,5.9571428298950195 +NFLX,2009-07-28,6.0485711097717285 +NFLX,2009-07-29,6.099999904632568 +NFLX,2009-07-30,6.230000019073486 +NFLX,2009-07-31,6.2771430015563965 +NFLX,2009-08-03,6.424285888671875 +NFLX,2009-08-04,6.311429023742676 +NFLX,2009-08-05,6.329999923706055 +NFLX,2009-08-06,6.214285850524902 +NFLX,2009-08-07,6.4285712242126465 +NFLX,2009-08-10,6.5428571701049805 +NFLX,2009-08-11,6.584286212921143 +NFLX,2009-08-12,6.611429214477539 +NFLX,2009-08-13,6.611429214477539 +NFLX,2009-08-14,6.355713844299316 +NFLX,2009-08-17,6.158570766448975 +NFLX,2009-08-18,6.221428871154785 +NFLX,2009-08-19,6.409999847412109 +NFLX,2009-08-20,6.425714015960693 +NFLX,2009-08-21,6.442856788635254 +NFLX,2009-08-24,6.3314290046691895 +NFLX,2009-08-25,6.351428985595703 +NFLX,2009-08-26,6.281428813934326 +NFLX,2009-08-27,6.25 +NFLX,2009-08-28,6.317142963409424 +NFLX,2009-08-31,6.2328572273254395 +NFLX,2009-09-01,6.021429061889648 +NFLX,2009-09-02,5.968571186065674 +NFLX,2009-09-03,5.755713939666748 +NFLX,2009-09-04,5.849999904632568 +NFLX,2009-09-08,5.925714015960693 +NFLX,2009-09-09,6.175714015960693 +NFLX,2009-09-10,6.214285850524902 +NFLX,2009-09-11,6.09428596496582 +NFLX,2009-09-14,6.182857036590576 +NFLX,2009-09-15,6.424285888671875 +NFLX,2009-09-16,6.685713768005371 +NFLX,2009-09-17,6.634285926818848 +NFLX,2009-09-18,6.771429061889648 +NFLX,2009-09-21,6.785714149475098 +NFLX,2009-09-22,6.818571090698242 +NFLX,2009-09-23,6.692856788635254 +NFLX,2009-09-24,6.659999847412109 +NFLX,2009-09-25,6.6085710525512695 +NFLX,2009-09-28,6.567142963409424 +NFLX,2009-09-29,6.6085710525512695 +NFLX,2009-09-30,6.595714092254639 +NFLX,2009-10-01,6.37428617477417 +NFLX,2009-10-02,6.388570785522461 +NFLX,2009-10-05,6.4885711669921875 +NFLX,2009-10-06,6.595714092254639 +NFLX,2009-10-07,6.607142925262451 +NFLX,2009-10-08,6.57714319229126 +NFLX,2009-10-09,6.7014288902282715 +NFLX,2009-10-12,6.579999923706055 +NFLX,2009-10-13,6.6414289474487305 +NFLX,2009-10-14,6.867143154144287 +NFLX,2009-10-15,7.192856788635254 +NFLX,2009-10-16,6.998570919036865 +NFLX,2009-10-19,7.114285945892334 +NFLX,2009-10-20,6.994286060333252 +NFLX,2009-10-21,6.835713863372803 +NFLX,2009-10-22,7.090000152587891 +NFLX,2009-10-23,7.841429233551025 +NFLX,2009-10-26,7.881429195404053 +NFLX,2009-10-27,7.748570919036865 +NFLX,2009-10-28,7.648571014404297 +NFLX,2009-10-29,7.902856826782227 +NFLX,2009-10-30,7.635714054107666 +NFLX,2009-11-02,7.685713768005371 +NFLX,2009-11-03,7.6785712242126465 +NFLX,2009-11-04,7.737143039703369 +NFLX,2009-11-05,8.055713653564453 +NFLX,2009-11-06,7.980000019073486 +NFLX,2009-11-09,8.171428680419922 +NFLX,2009-11-10,8.342857360839844 +NFLX,2009-11-11,8.491429328918457 +NFLX,2009-11-12,8.312856674194336 +NFLX,2009-11-13,8.475713729858398 +NFLX,2009-11-16,8.494285583496094 +NFLX,2009-11-17,8.678570747375488 +NFLX,2009-11-18,8.732856750488281 +NFLX,2009-11-19,8.60857105255127 +NFLX,2009-11-20,8.567143440246582 +NFLX,2009-11-23,8.625714302062988 +NFLX,2009-11-24,8.524286270141602 +NFLX,2009-11-25,8.460000038146973 +NFLX,2009-11-27,8.264286041259766 +NFLX,2009-11-30,8.375714302062988 +NFLX,2009-12-01,8.318571090698242 +NFLX,2009-12-02,8.428570747375488 +NFLX,2009-12-03,8.284285545349121 +NFLX,2009-12-04,8.032856941223145 +NFLX,2009-12-07,7.987143039703369 +NFLX,2009-12-08,7.9885711669921875 +NFLX,2009-12-09,7.994286060333252 +NFLX,2009-12-10,8.105713844299316 +NFLX,2009-12-11,7.9571428298950195 +NFLX,2009-12-14,8.058570861816406 +NFLX,2009-12-15,8.131428718566895 +NFLX,2009-12-16,7.868570804595947 +NFLX,2009-12-17,7.675714015960693 +NFLX,2009-12-18,7.610000133514404 +NFLX,2009-12-21,7.708570957183838 +NFLX,2009-12-22,7.658570766448975 +NFLX,2009-12-23,8.121429443359375 +NFLX,2009-12-24,8.127142906188965 +NFLX,2009-12-28,8.191429138183594 +NFLX,2009-12-29,8.140000343322754 +NFLX,2009-12-30,7.947143077850342 +NFLX,2009-12-31,7.869999885559082 +NFLX,2010-01-04,7.639999866485596 +NFLX,2010-01-05,7.3585710525512695 +NFLX,2010-01-06,7.617143154144287 +NFLX,2010-01-07,7.485713958740234 +NFLX,2010-01-08,7.614285945892334 +NFLX,2010-01-11,7.604286193847656 +NFLX,2010-01-12,7.481429100036621 +NFLX,2010-01-13,7.708570957183838 +NFLX,2010-01-14,7.284286022186279 +NFLX,2010-01-15,7.278571128845215 +NFLX,2010-01-19,7.314286231994629 +NFLX,2010-01-20,7.320000171661377 +NFLX,2010-01-21,7.312857151031494 +NFLX,2010-01-22,7.269999980926514 +NFLX,2010-01-25,7.018570899963379 +NFLX,2010-01-26,7.135714054107666 +NFLX,2010-01-27,7.281428813934326 +NFLX,2010-01-28,9.005714416503906 +NFLX,2010-01-29,8.89285659790039 +NFLX,2010-02-01,8.718570709228516 +NFLX,2010-02-02,8.835714340209961 +NFLX,2010-02-03,8.850000381469727 +NFLX,2010-02-04,8.619999885559082 +NFLX,2010-02-05,8.691429138183594 +NFLX,2010-02-08,8.699999809265137 +NFLX,2010-02-09,8.875714302062988 +NFLX,2010-02-10,8.784285545349121 +NFLX,2010-02-11,9.05142879486084 +NFLX,2010-02-12,9.025713920593262 +NFLX,2010-02-16,9.265713691711426 +NFLX,2010-02-17,9.215714454650879 +NFLX,2010-02-18,9.442856788635254 +NFLX,2010-02-19,9.521429061889648 +NFLX,2010-02-22,9.324286460876465 +NFLX,2010-02-23,9.192856788635254 +NFLX,2010-02-24,9.241429328918457 +NFLX,2010-02-25,9.372857093811035 +NFLX,2010-02-26,9.435713768005371 +NFLX,2010-03-01,9.95714282989502 +NFLX,2010-03-02,9.854286193847656 +NFLX,2010-03-03,9.649999618530273 +NFLX,2010-03-04,9.715714454650879 +NFLX,2010-03-05,9.664285659790039 +NFLX,2010-03-08,9.811429023742676 +NFLX,2010-03-09,9.991429328918457 +NFLX,2010-03-10,10.182856559753418 +NFLX,2010-03-11,10.170000076293945 +NFLX,2010-03-12,9.997142791748047 +NFLX,2010-03-15,9.942856788635254 +NFLX,2010-03-16,10.09000015258789 +NFLX,2010-03-17,10.131428718566895 +NFLX,2010-03-18,10.077142715454102 +NFLX,2010-03-19,10.064286231994629 +NFLX,2010-03-22,10.412857055664062 +NFLX,2010-03-23,10.422857284545898 +NFLX,2010-03-24,10.338570594787598 +NFLX,2010-03-25,10.505714416503906 +NFLX,2010-03-26,10.614286422729492 +NFLX,2010-03-29,10.557143211364746 +NFLX,2010-03-30,10.722857475280762 +NFLX,2010-03-31,10.534285545349121 +NFLX,2010-04-01,10.714285850524902 +NFLX,2010-04-05,11.427143096923828 +NFLX,2010-04-06,11.90999984741211 +NFLX,2010-04-07,11.390000343322754 +NFLX,2010-04-08,11.6899995803833 +NFLX,2010-04-09,11.774286270141602 +NFLX,2010-04-12,11.882857322692871 +NFLX,2010-04-13,12.34000015258789 +NFLX,2010-04-14,12.510000228881836 +NFLX,2010-04-15,12.40428638458252 +NFLX,2010-04-16,12.187143325805664 +NFLX,2010-04-19,12.114286422729492 +NFLX,2010-04-20,12.438570976257324 +NFLX,2010-04-21,12.425713539123535 +NFLX,2010-04-22,14.321429252624512 +NFLX,2010-04-23,14.247142791748047 +NFLX,2010-04-26,15.45285701751709 +NFLX,2010-04-27,14.581428527832031 +NFLX,2010-04-28,14.19857120513916 +NFLX,2010-04-29,14.738571166992188 +NFLX,2010-04-30,14.128570556640625 +NFLX,2010-05-03,14.569999694824219 +NFLX,2010-05-04,14.194286346435547 +NFLX,2010-05-05,14.032856941223145 +NFLX,2010-05-06,13.852856636047363 +NFLX,2010-05-07,13.012857437133789 +NFLX,2010-05-10,13.928570747375488 +NFLX,2010-05-11,14.260000228881836 +NFLX,2010-05-12,15.40428638458252 +NFLX,2010-05-13,15.715714454650879 +NFLX,2010-05-14,14.365714073181152 +NFLX,2010-05-17,15.192856788635254 +NFLX,2010-05-18,14.572856903076172 +NFLX,2010-05-19,14.372857093811035 +NFLX,2010-05-20,13.569999694824219 +NFLX,2010-05-21,14.210000038146973 +NFLX,2010-05-24,14.517143249511719 +NFLX,2010-05-25,15.0 +NFLX,2010-05-26,14.971428871154785 +NFLX,2010-05-27,15.55142879486084 +NFLX,2010-05-28,15.878570556640625 +NFLX,2010-06-01,15.327142715454102 +NFLX,2010-06-02,15.825714111328125 +NFLX,2010-06-03,15.978570938110352 +NFLX,2010-06-04,15.682856559753418 +NFLX,2010-06-07,15.59428596496582 +NFLX,2010-06-08,15.761428833007812 +NFLX,2010-06-09,16.489999771118164 +NFLX,2010-06-10,16.95142936706543 +NFLX,2010-06-11,17.24142837524414 +NFLX,2010-06-14,18.115713119506836 +NFLX,2010-06-15,17.64285659790039 +NFLX,2010-06-16,17.809999465942383 +NFLX,2010-06-17,17.979999542236328 +NFLX,2010-06-18,18.059999465942383 +NFLX,2010-06-21,16.998571395874023 +NFLX,2010-06-22,16.632856369018555 +NFLX,2010-06-23,16.82428550720215 +NFLX,2010-06-24,16.46428680419922 +NFLX,2010-06-25,16.854286193847656 +NFLX,2010-06-28,16.801429748535156 +NFLX,2010-06-29,16.082857131958008 +NFLX,2010-06-30,15.521429061889648 +NFLX,2010-07-01,15.665714263916016 +NFLX,2010-07-02,15.29714298248291 +NFLX,2010-07-06,15.324286460876465 +NFLX,2010-07-07,16.927143096923828 +NFLX,2010-07-08,16.711429595947266 +NFLX,2010-07-09,16.790000915527344 +NFLX,2010-07-12,17.054285049438477 +NFLX,2010-07-13,17.2742862701416 +NFLX,2010-07-14,17.571428298950195 +NFLX,2010-07-15,17.301429748535156 +NFLX,2010-07-16,16.912857055664062 +NFLX,2010-07-19,16.985713958740234 +NFLX,2010-07-20,17.198570251464844 +NFLX,2010-07-21,17.092857360839844 +NFLX,2010-07-22,14.794285774230957 +NFLX,2010-07-23,15.385713577270508 +NFLX,2010-07-26,14.684286117553711 +NFLX,2010-07-27,14.869999885559082 +NFLX,2010-07-28,14.329999923706055 +NFLX,2010-07-29,14.002857208251953 +NFLX,2010-07-30,14.649999618530273 +NFLX,2010-08-02,14.554286003112793 +NFLX,2010-08-03,14.915714263916016 +NFLX,2010-08-04,15.447142601013184 +NFLX,2010-08-05,15.789999961853027 +NFLX,2010-08-06,16.902856826782227 +NFLX,2010-08-09,16.700000762939453 +NFLX,2010-08-10,17.858570098876953 +NFLX,2010-08-11,18.067142486572266 +NFLX,2010-08-12,19.007143020629883 +NFLX,2010-08-13,18.894285202026367 +NFLX,2010-08-16,19.60285758972168 +NFLX,2010-08-17,18.99571418762207 +NFLX,2010-08-18,17.957143783569336 +NFLX,2010-08-19,18.31999969482422 +NFLX,2010-08-20,18.56571388244629 +NFLX,2010-08-23,18.128570556640625 +NFLX,2010-08-24,17.325714111328125 +NFLX,2010-08-25,17.75 +NFLX,2010-08-26,17.977142333984375 +NFLX,2010-08-27,18.014286041259766 +NFLX,2010-08-30,17.58571434020996 +NFLX,2010-08-31,17.931428909301758 +NFLX,2010-09-01,19.272857666015625 +NFLX,2010-09-02,19.71428680419922 +NFLX,2010-09-03,19.78285789489746 +NFLX,2010-09-07,20.255714416503906 +NFLX,2010-09-08,20.85714340209961 +NFLX,2010-09-09,20.81142807006836 +NFLX,2010-09-10,20.8799991607666 +NFLX,2010-09-13,21.134286880493164 +NFLX,2010-09-14,20.950000762939453 +NFLX,2010-09-15,20.445714950561523 +NFLX,2010-09-16,20.071428298950195 +NFLX,2010-09-17,20.06571388244629 +NFLX,2010-09-20,20.412857055664062 +NFLX,2010-09-21,21.0285701751709 +NFLX,2010-09-22,22.41857147216797 +NFLX,2010-09-23,22.924285888671875 +NFLX,2010-09-24,23.1728572845459 +NFLX,2010-09-27,23.56999969482422 +NFLX,2010-09-28,23.12285614013672 +NFLX,2010-09-29,24.375713348388672 +NFLX,2010-09-30,23.165714263916016 +NFLX,2010-10-01,22.09428596496582 +NFLX,2010-10-04,22.341428756713867 +NFLX,2010-10-05,22.308570861816406 +NFLX,2010-10-06,21.46714210510254 +NFLX,2010-10-07,21.632856369018555 +NFLX,2010-10-08,21.37714385986328 +NFLX,2010-10-11,21.955713272094727 +NFLX,2010-10-12,22.198570251464844 +NFLX,2010-10-13,22.087142944335938 +NFLX,2010-10-14,21.825714111328125 +NFLX,2010-10-15,22.24571418762207 +NFLX,2010-10-18,21.85714340209961 +NFLX,2010-10-19,21.332857131958008 +NFLX,2010-10-20,21.878570556640625 +NFLX,2010-10-21,24.670000076293945 +NFLX,2010-10-22,24.014286041259766 +NFLX,2010-10-25,23.834285736083984 +NFLX,2010-10-26,25.374286651611328 +NFLX,2010-10-27,25.5 +NFLX,2010-10-28,25.100000381469727 +NFLX,2010-10-29,24.795713424682617 +NFLX,2010-11-01,23.90999984741211 +NFLX,2010-11-02,24.515714645385742 +NFLX,2010-11-03,24.494285583496094 +NFLX,2010-11-04,23.974285125732422 +NFLX,2010-11-05,24.014286041259766 +NFLX,2010-11-08,24.161428451538086 +NFLX,2010-11-09,24.351428985595703 +NFLX,2010-11-10,25.26714324951172 +NFLX,2010-11-11,25.020000457763672 +NFLX,2010-11-12,24.71428680419922 +NFLX,2010-11-15,24.042856216430664 +NFLX,2010-11-16,23.628570556640625 +NFLX,2010-11-17,23.81142807006836 +NFLX,2010-11-18,24.047143936157227 +NFLX,2010-11-19,24.719999313354492 +NFLX,2010-11-22,26.902856826782227 +NFLX,2010-11-23,26.81571388244629 +NFLX,2010-11-24,26.96714210510254 +NFLX,2010-11-26,27.41428565979004 +NFLX,2010-11-29,28.417142868041992 +NFLX,2010-11-30,29.41428565979004 +NFLX,2010-12-01,28.591428756713867 +NFLX,2010-12-02,27.63142967224121 +NFLX,2010-12-03,26.492856979370117 +NFLX,2010-12-06,27.63857078552246 +NFLX,2010-12-07,27.115713119506836 +NFLX,2010-12-08,26.889999389648438 +NFLX,2010-12-09,27.292856216430664 +NFLX,2010-12-10,27.804285049438477 +NFLX,2010-12-13,26.257143020629883 +NFLX,2010-12-14,25.492856979370117 +NFLX,2010-12-15,25.5 +NFLX,2010-12-16,25.950000762939453 +NFLX,2010-12-17,25.71714210510254 +NFLX,2010-12-20,25.435714721679688 +NFLX,2010-12-21,26.605714797973633 +NFLX,2010-12-22,26.47857093811035 +NFLX,2010-12-23,26.36857032775879 +NFLX,2010-12-27,25.715713500976562 +NFLX,2010-12-28,26.238571166992188 +NFLX,2010-12-29,25.752857208251953 +NFLX,2010-12-30,25.685714721679688 +NFLX,2010-12-31,25.100000381469727 +NFLX,2011-01-03,25.48714256286621 +NFLX,2011-01-04,25.90999984741211 +NFLX,2011-01-05,25.67571449279785 +NFLX,2011-01-06,25.427143096923828 +NFLX,2011-01-07,25.614286422729492 +NFLX,2011-01-10,26.84000015258789 +NFLX,2011-01-11,26.66428565979004 +NFLX,2011-01-12,26.985713958740234 +NFLX,2011-01-13,27.355714797973633 +NFLX,2011-01-14,27.354286193847656 +NFLX,2011-01-18,27.66857147216797 +NFLX,2011-01-19,27.26714324951172 +NFLX,2011-01-20,26.428571701049805 +NFLX,2011-01-21,26.01285743713379 +NFLX,2011-01-24,26.280000686645508 +NFLX,2011-01-25,26.677143096923828 +NFLX,2011-01-26,26.14714241027832 +NFLX,2011-01-27,30.124286651611328 +NFLX,2011-01-28,31.139999389648438 +NFLX,2011-01-31,30.582857131958008 +NFLX,2011-02-01,30.41428565979004 +NFLX,2011-02-02,30.18000030517578 +NFLX,2011-02-03,30.21285629272461 +NFLX,2011-02-04,31.43857192993164 +NFLX,2011-02-07,31.145713806152344 +NFLX,2011-02-08,31.09000015258789 +NFLX,2011-02-09,31.755714416503906 +NFLX,2011-02-10,31.885713577270508 +NFLX,2011-02-11,33.0099983215332 +NFLX,2011-02-14,35.36428451538086 +NFLX,2011-02-15,34.3985710144043 +NFLX,2011-02-16,33.959999084472656 +NFLX,2011-02-17,33.66143035888672 +NFLX,2011-02-18,33.644287109375 +NFLX,2011-02-22,31.657142639160156 +NFLX,2011-02-23,30.171428680419922 +NFLX,2011-02-24,30.739999771118164 +NFLX,2011-02-25,30.34857177734375 +NFLX,2011-02-28,29.5242862701416 +NFLX,2011-03-01,29.23285675048828 +NFLX,2011-03-02,29.17571449279785 +NFLX,2011-03-03,29.0528564453125 +NFLX,2011-03-04,30.10285758972168 +NFLX,2011-03-07,29.628570556640625 +NFLX,2011-03-08,27.921428680419922 +NFLX,2011-03-09,27.56999969482422 +NFLX,2011-03-10,28.57428550720215 +NFLX,2011-03-11,29.219999313354492 +NFLX,2011-03-14,28.742856979370117 +NFLX,2011-03-15,31.015714645385742 +NFLX,2011-03-16,30.54857063293457 +NFLX,2011-03-17,30.55714225769043 +NFLX,2011-03-18,29.91428565979004 +NFLX,2011-03-21,30.40571403503418 +NFLX,2011-03-22,31.62714385986328 +NFLX,2011-03-23,32.72285842895508 +NFLX,2011-03-24,32.73285675048828 +NFLX,2011-03-25,32.85857009887695 +NFLX,2011-03-28,33.90285873413086 +NFLX,2011-03-29,33.91143035888672 +NFLX,2011-03-30,33.99285888671875 +NFLX,2011-03-31,33.968570709228516 +NFLX,2011-04-01,34.584285736083984 +NFLX,2011-04-04,34.959999084472656 +NFLX,2011-04-05,34.88999938964844 +NFLX,2011-04-06,34.281429290771484 +NFLX,2011-04-07,33.422855377197266 +NFLX,2011-04-08,33.551429748535156 +NFLX,2011-04-11,32.59428787231445 +NFLX,2011-04-12,33.417144775390625 +NFLX,2011-04-13,34.10714340209961 +NFLX,2011-04-14,33.81856918334961 +NFLX,2011-04-15,33.64142990112305 +NFLX,2011-04-18,33.332855224609375 +NFLX,2011-04-19,34.50714111328125 +NFLX,2011-04-20,34.91857147216797 +NFLX,2011-04-21,36.031429290771484 +NFLX,2011-04-25,35.952857971191406 +NFLX,2011-04-26,32.7014274597168 +NFLX,2011-04-27,33.70857238769531 +NFLX,2011-04-28,33.48143005371094 +NFLX,2011-04-29,33.23857116699219 +NFLX,2011-05-02,33.88428497314453 +NFLX,2011-05-03,33.03428649902344 +NFLX,2011-05-04,32.74142837524414 +NFLX,2011-05-05,32.90142822265625 +NFLX,2011-05-06,32.781429290771484 +NFLX,2011-05-09,33.772857666015625 +NFLX,2011-05-10,33.9471435546875 +NFLX,2011-05-11,34.38142776489258 +NFLX,2011-05-12,35.11000061035156 +NFLX,2011-05-13,35.21714401245117 +NFLX,2011-05-16,33.869998931884766 +NFLX,2011-05-17,33.84857177734375 +NFLX,2011-05-18,34.6485710144043 +NFLX,2011-05-19,34.67571258544922 +NFLX,2011-05-20,35.128570556640625 +NFLX,2011-05-23,35.4042854309082 +NFLX,2011-05-24,35.371429443359375 +NFLX,2011-05-25,37.067142486572266 +NFLX,2011-05-26,37.67856979370117 +NFLX,2011-05-27,37.78714370727539 +NFLX,2011-05-31,38.68571472167969 +NFLX,2011-06-01,38.18000030517578 +NFLX,2011-06-02,38.81428527832031 +NFLX,2011-06-03,39.099998474121094 +NFLX,2011-06-06,37.512855529785156 +NFLX,2011-06-07,37.66999816894531 +NFLX,2011-06-08,37.46571350097656 +NFLX,2011-06-09,37.5099983215332 +NFLX,2011-06-10,36.94571304321289 +NFLX,2011-06-13,36.74571228027344 +NFLX,2011-06-14,37.30428695678711 +NFLX,2011-06-15,36.73143005371094 +NFLX,2011-06-16,35.61428451538086 +NFLX,2011-06-17,35.0957145690918 +NFLX,2011-06-20,35.09000015258789 +NFLX,2011-06-21,36.235713958740234 +NFLX,2011-06-22,35.522857666015625 +NFLX,2011-06-23,36.531429290771484 +NFLX,2011-06-24,36.70857238769531 +NFLX,2011-06-27,37.15999984741211 +NFLX,2011-06-28,37.869998931884766 +NFLX,2011-06-29,37.84857177734375 +NFLX,2011-06-30,37.52714157104492 +NFLX,2011-07-01,38.28428649902344 +NFLX,2011-07-05,41.37571334838867 +NFLX,2011-07-06,41.56571578979492 +NFLX,2011-07-07,41.77428436279297 +NFLX,2011-07-08,42.16285705566406 +NFLX,2011-07-11,41.53428649902344 +NFLX,2011-07-12,41.61000061035156 +NFLX,2011-07-13,42.67571258544922 +NFLX,2011-07-14,40.94571304321289 +NFLX,2011-07-15,40.9900016784668 +NFLX,2011-07-18,39.85714340209961 +NFLX,2011-07-19,41.04142761230469 +NFLX,2011-07-20,40.20000076293945 +NFLX,2011-07-21,39.40142822265625 +NFLX,2011-07-22,39.51142883300781 +NFLX,2011-07-25,40.218570709228516 +NFLX,2011-07-26,38.130001068115234 +NFLX,2011-07-27,38.48857116699219 +NFLX,2011-07-28,38.08856964111328 +NFLX,2011-07-29,37.99856948852539 +NFLX,2011-08-01,37.62571334838867 +NFLX,2011-08-02,36.74285888671875 +NFLX,2011-08-03,37.14285659790039 +NFLX,2011-08-04,35.11000061035156 +NFLX,2011-08-05,34.44428634643555 +NFLX,2011-08-08,32.37714385986328 +NFLX,2011-08-09,33.97142791748047 +NFLX,2011-08-10,33.202857971191406 +NFLX,2011-08-11,34.73285675048828 +NFLX,2011-08-12,34.85714340209961 +NFLX,2011-08-15,35.182857513427734 +NFLX,2011-08-16,34.1485710144043 +NFLX,2011-08-17,33.17714309692383 +NFLX,2011-08-18,31.068571090698242 +NFLX,2011-08-19,29.31571388244629 +NFLX,2011-08-22,29.31571388244629 +NFLX,2011-08-23,31.362857818603516 +NFLX,2011-08-24,30.86142921447754 +NFLX,2011-08-25,30.832857131958008 +NFLX,2011-08-26,31.698570251464844 +NFLX,2011-08-29,32.1485710144043 +NFLX,2011-08-30,33.75428771972656 +NFLX,2011-08-31,33.57285690307617 +NFLX,2011-09-01,33.32428741455078 +NFLX,2011-09-02,30.444286346435547 +NFLX,2011-09-06,31.252857208251953 +NFLX,2011-09-07,30.85714340209961 +NFLX,2011-09-08,30.171428680419922 +NFLX,2011-09-09,29.13857078552246 +NFLX,2011-09-12,30.007143020629883 +NFLX,2011-09-13,29.821428298950195 +NFLX,2011-09-14,29.81571388244629 +NFLX,2011-09-15,24.178571701049805 +NFLX,2011-09-16,22.170000076293945 +NFLX,2011-09-19,20.53571319580078 +NFLX,2011-09-20,18.575714111328125 +NFLX,2011-09-21,18.35714340209961 +NFLX,2011-09-22,18.36142921447754 +NFLX,2011-09-23,18.479999542236328 +NFLX,2011-09-26,18.88857078552246 +NFLX,2011-09-27,18.21285629272461 +NFLX,2011-09-28,18.162857055664062 +NFLX,2011-09-29,16.170000076293945 +NFLX,2011-09-30,16.181428909301758 +NFLX,2011-10-03,16.178571701049805 +NFLX,2011-10-04,16.41428565979004 +NFLX,2011-10-05,17.108570098876953 +NFLX,2011-10-06,17.605714797973633 +NFLX,2011-10-07,16.744285583496094 +NFLX,2011-10-10,15.945713996887207 +NFLX,2011-10-11,15.522856712341309 +NFLX,2011-10-12,16.231428146362305 +NFLX,2011-10-13,16.715713500976562 +NFLX,2011-10-14,16.5771427154541 +NFLX,2011-10-17,16.761428833007812 +NFLX,2011-10-18,15.962857246398926 +NFLX,2011-10-19,15.631428718566895 +NFLX,2011-10-20,15.925713539123535 +NFLX,2011-10-21,16.719999313354492 +NFLX,2011-10-24,16.977142333984375 +NFLX,2011-10-25,11.052857398986816 +NFLX,2011-10-26,11.342857360839844 +NFLX,2011-10-27,11.55142879486084 +NFLX,2011-10-28,12.020000457763672 +NFLX,2011-10-31,11.725713729858398 +NFLX,2011-11-01,11.441429138183594 +NFLX,2011-11-02,11.912857055664062 +NFLX,2011-11-03,13.184286117553711 +NFLX,2011-11-04,12.859999656677246 +NFLX,2011-11-07,12.975713729858398 +NFLX,2011-11-08,12.924285888671875 +NFLX,2011-11-09,12.578571319580078 +NFLX,2011-11-10,12.15999984741211 +NFLX,2011-11-11,12.535714149475098 +NFLX,2011-11-14,12.24571418762207 +NFLX,2011-11-15,12.325714111328125 +NFLX,2011-11-16,11.597143173217773 +NFLX,2011-11-17,10.922857284545898 +NFLX,2011-11-18,11.151429176330566 +NFLX,2011-11-21,10.638570785522461 +NFLX,2011-11-22,10.064286231994629 +NFLX,2011-11-23,9.785714149475098 +NFLX,2011-11-25,9.122857093811035 +NFLX,2011-11-28,9.992856979370117 +NFLX,2011-11-29,9.652856826782227 +NFLX,2011-11-30,9.218570709228516 +NFLX,2011-12-01,9.59571361541748 +NFLX,2011-12-02,9.481429100036621 +NFLX,2011-12-05,10.017143249511719 +NFLX,2011-12-06,9.734286308288574 +NFLX,2011-12-07,10.279999732971191 +NFLX,2011-12-08,9.917142868041992 +NFLX,2011-12-09,10.127142906188965 +NFLX,2011-12-12,10.751428604125977 +NFLX,2011-12-13,10.30142879486084 +NFLX,2011-12-14,10.148571014404297 +NFLX,2011-12-15,9.960000038146973 +NFLX,2011-12-16,9.974286079406738 +NFLX,2011-12-19,9.592857360839844 +NFLX,2011-12-20,10.199999809265137 +NFLX,2011-12-21,10.138570785522461 +NFLX,2011-12-22,10.54857063293457 +NFLX,2011-12-23,10.374285697937012 +NFLX,2011-12-27,10.085714340209961 +NFLX,2011-12-28,9.885713577270508 +NFLX,2011-12-29,9.899999618530273 +NFLX,2011-12-30,9.898571014404297 +NFLX,2012-01-03,10.319999694824219 +NFLX,2012-01-04,11.492856979370117 +NFLX,2012-01-05,11.328571319580078 +NFLX,2012-01-06,12.327142715454102 +NFLX,2012-01-09,14.025713920593262 +NFLX,2012-01-10,13.6899995803833 +NFLX,2012-01-11,13.164285659790039 +NFLX,2012-01-12,13.164285659790039 +NFLX,2012-01-13,13.482856750488281 +NFLX,2012-01-17,13.531429290771484 +NFLX,2012-01-18,14.077142715454102 +NFLX,2012-01-19,14.779999732971191 +NFLX,2012-01-20,14.319999694824219 +NFLX,2012-01-23,13.422857284545898 +NFLX,2012-01-24,13.238571166992188 +NFLX,2012-01-25,13.577142715454102 +NFLX,2012-01-26,16.572856903076172 +NFLX,2012-01-27,17.68428611755371 +NFLX,2012-01-30,17.91857147216797 +NFLX,2012-01-31,17.171428680419922 +NFLX,2012-02-01,17.567142486572266 +NFLX,2012-02-02,17.71428680419922 +NFLX,2012-02-03,18.06142807006836 +NFLX,2012-02-06,18.46428680419922 +NFLX,2012-02-07,18.268571853637695 +NFLX,2012-02-08,17.71428680419922 +NFLX,2012-02-09,17.834285736083984 +NFLX,2012-02-10,17.704286575317383 +NFLX,2012-02-13,16.899999618530273 +NFLX,2012-02-14,17.58142852783203 +NFLX,2012-02-15,17.437143325805664 +NFLX,2012-02-16,17.415714263916016 +NFLX,2012-02-17,17.407142639160156 +NFLX,2012-02-21,16.77142906188965 +NFLX,2012-02-22,16.05714225769043 +NFLX,2012-02-23,16.141429901123047 +NFLX,2012-02-24,15.95285701751709 +NFLX,2012-02-27,15.630000114440918 +NFLX,2012-02-28,16.18857192993164 +NFLX,2012-02-29,15.818571090698242 +NFLX,2012-03-01,16.10714340209961 +NFLX,2012-03-02,16.44285774230957 +NFLX,2012-03-05,15.829999923706055 +NFLX,2012-03-06,15.304286003112793 +NFLX,2012-03-07,15.027142524719238 +NFLX,2012-03-08,15.438570976257324 +NFLX,2012-03-09,15.59000015258789 +NFLX,2012-03-12,15.171428680419922 +NFLX,2012-03-13,15.192856788635254 +NFLX,2012-03-14,15.035714149475098 +NFLX,2012-03-15,15.738571166992188 +NFLX,2012-03-16,15.708571434020996 +NFLX,2012-03-19,16.332857131958008 +NFLX,2012-03-20,16.431428909301758 +NFLX,2012-03-21,17.157142639160156 +NFLX,2012-03-22,16.961429595947266 +NFLX,2012-03-23,17.170000076293945 +NFLX,2012-03-26,17.427143096923828 +NFLX,2012-03-27,17.238571166992188 +NFLX,2012-03-28,16.972856521606445 +NFLX,2012-03-29,16.435714721679688 +NFLX,2012-03-30,16.43428611755371 +NFLX,2012-04-02,16.281429290771484 +NFLX,2012-04-03,16.137142181396484 +NFLX,2012-04-04,15.751428604125977 +NFLX,2012-04-05,15.785714149475098 +NFLX,2012-04-09,15.239999771118164 +NFLX,2012-04-10,14.5600004196167 +NFLX,2012-04-11,14.258570671081543 +NFLX,2012-04-12,14.894286155700684 +NFLX,2012-04-13,14.881428718566895 +NFLX,2012-04-16,14.449999809265137 +NFLX,2012-04-17,15.28857135772705 +NFLX,2012-04-18,15.279999732971191 +NFLX,2012-04-19,15.29857063293457 +NFLX,2012-04-20,15.158571243286133 +NFLX,2012-04-23,14.54857063293457 +NFLX,2012-04-24,12.525713920593262 +NFLX,2012-04-25,12.335714340209961 +NFLX,2012-04-26,12.152856826782227 +NFLX,2012-04-27,11.962857246398926 +NFLX,2012-04-30,11.44857120513916 +NFLX,2012-05-01,11.622857093811035 +NFLX,2012-05-02,11.747142791748047 +NFLX,2012-05-03,10.852856636047363 +NFLX,2012-05-04,10.44857120513916 +NFLX,2012-05-07,10.492856979370117 +NFLX,2012-05-08,10.398571014404297 +NFLX,2012-05-09,10.621429443359375 +NFLX,2012-05-10,10.34571361541748 +NFLX,2012-05-11,11.054286003112793 +NFLX,2012-05-14,10.994285583496094 +NFLX,2012-05-15,11.068571090698242 +NFLX,2012-05-16,10.600000381469727 +NFLX,2012-05-17,10.281429290771484 +NFLX,2012-05-18,9.994285583496094 +NFLX,2012-05-21,10.248571395874023 +NFLX,2012-05-22,9.672857284545898 +NFLX,2012-05-23,10.272856712341309 +NFLX,2012-05-24,10.03857135772705 +NFLX,2012-05-25,10.031429290771484 +NFLX,2012-05-29,9.920000076293945 +NFLX,2012-05-30,9.619999885559082 +NFLX,2012-05-31,9.062856674194336 +NFLX,2012-06-01,8.992856979370117 +NFLX,2012-06-04,9.285714149475098 +NFLX,2012-06-05,9.261428833007812 +NFLX,2012-06-06,9.411429405212402 +NFLX,2012-06-07,9.234286308288574 +NFLX,2012-06-08,9.377142906188965 +NFLX,2012-06-11,9.0 +NFLX,2012-06-12,9.002857208251953 +NFLX,2012-06-13,8.975713729858398 +NFLX,2012-06-14,8.95142936706543 +NFLX,2012-06-15,9.398571014404297 +NFLX,2012-06-18,9.532856941223145 +NFLX,2012-06-19,9.975713729858398 +NFLX,2012-06-20,9.737142562866211 +NFLX,2012-06-21,9.40571403503418 +NFLX,2012-06-22,9.694286346435547 +NFLX,2012-06-25,9.575714111328125 +NFLX,2012-06-26,9.54285717010498 +NFLX,2012-06-27,9.498571395874023 +NFLX,2012-06-28,9.622857093811035 +NFLX,2012-06-29,9.784285545349121 +NFLX,2012-07-02,9.692856788635254 +NFLX,2012-07-03,10.291428565979004 +NFLX,2012-07-05,11.674285888671875 +NFLX,2012-07-06,11.69857120513916 +NFLX,2012-07-09,11.855713844299316 +NFLX,2012-07-10,11.46142864227295 +NFLX,2012-07-11,11.662857055664062 +NFLX,2012-07-12,12.138570785522461 +NFLX,2012-07-13,12.128570556640625 +NFLX,2012-07-16,11.854286193847656 +NFLX,2012-07-17,11.682856559753418 +NFLX,2012-07-18,11.609999656677246 +NFLX,2012-07-19,11.874285697937012 +NFLX,2012-07-20,11.688570976257324 +NFLX,2012-07-23,11.420000076293945 +NFLX,2012-07-24,11.484286308288574 +NFLX,2012-07-25,8.611429214477539 +NFLX,2012-07-26,8.144286155700684 +NFLX,2012-07-27,8.417142868041992 +NFLX,2012-07-30,8.25 +NFLX,2012-07-31,8.121429443359375 +NFLX,2012-08-01,7.785714149475098 +NFLX,2012-08-02,7.695713996887207 +NFLX,2012-08-03,7.7014288902282715 +NFLX,2012-08-06,8.1128568649292 +NFLX,2012-08-07,8.271429061889648 +NFLX,2012-08-08,8.257143020629883 +NFLX,2012-08-09,8.272856712341309 +NFLX,2012-08-10,8.557143211364746 +NFLX,2012-08-13,8.558570861816406 +NFLX,2012-08-14,8.822856903076172 +NFLX,2012-08-15,9.037142753601074 +NFLX,2012-08-16,9.187143325805664 +NFLX,2012-08-17,9.098570823669434 +NFLX,2012-08-20,9.177143096923828 +NFLX,2012-08-21,9.371429443359375 +NFLX,2012-08-22,9.342857360839844 +NFLX,2012-08-23,9.149999618530273 +NFLX,2012-08-24,9.022856712341309 +NFLX,2012-08-27,8.912857055664062 +NFLX,2012-08-28,8.992856979370117 +NFLX,2012-08-29,9.062856674194336 +NFLX,2012-08-30,8.640000343322754 +NFLX,2012-08-31,8.531429290771484 +NFLX,2012-09-04,7.989999771118164 +NFLX,2012-09-05,7.851428985595703 +NFLX,2012-09-06,8.092857360839844 +NFLX,2012-09-07,8.09428596496582 +NFLX,2012-09-10,7.9885711669921875 +NFLX,2012-09-11,8.165714263916016 +NFLX,2012-09-12,8.172857284545898 +NFLX,2012-09-13,8.285714149475098 +NFLX,2012-09-14,8.645713806152344 +NFLX,2012-09-17,8.145713806152344 +NFLX,2012-09-18,8.008570671081543 +NFLX,2012-09-19,8.148571014404297 +NFLX,2012-09-20,8.39142894744873 +NFLX,2012-09-21,8.255714416503906 +NFLX,2012-09-24,8.055713653564453 +NFLX,2012-09-25,7.685713768005371 +NFLX,2012-09-26,7.87571382522583 +NFLX,2012-09-27,7.935713768005371 +NFLX,2012-09-28,7.7771430015563965 +NFLX,2012-10-01,8.007143020629883 +NFLX,2012-10-02,8.065713882446289 +NFLX,2012-10-03,8.9399995803833 +NFLX,2012-10-04,9.524286270141602 +NFLX,2012-10-05,9.508570671081543 +NFLX,2012-10-08,10.502857208251953 +NFLX,2012-10-09,9.361429214477539 +NFLX,2012-10-10,9.35714340209961 +NFLX,2012-10-11,9.425713539123535 +NFLX,2012-10-12,9.1899995803833 +NFLX,2012-10-15,9.251428604125977 +NFLX,2012-10-16,9.435713768005371 +NFLX,2012-10-17,9.78857135772705 +NFLX,2012-10-18,9.622857093811035 +NFLX,2012-10-19,9.282856941223145 +NFLX,2012-10-22,9.697142601013184 +NFLX,2012-10-23,9.74571418762207 +NFLX,2012-10-24,8.588570594787598 +NFLX,2012-10-25,8.787142753601074 +NFLX,2012-10-26,9.9399995803833 +NFLX,2012-10-31,11.319999694824219 +NFLX,2012-11-01,11.098570823669434 +NFLX,2012-11-02,10.985713958740234 +NFLX,2012-11-05,11.177143096923828 +NFLX,2012-11-06,10.90999984741211 +NFLX,2012-11-07,11.097143173217773 +NFLX,2012-11-08,10.852856636047363 +NFLX,2012-11-09,11.128570556640625 +NFLX,2012-11-12,11.170000076293945 +NFLX,2012-11-13,11.372857093811035 +NFLX,2012-11-14,11.397143363952637 +NFLX,2012-11-15,11.640000343322754 +NFLX,2012-11-16,11.557143211364746 +NFLX,2012-11-19,11.622857093811035 +NFLX,2012-11-20,11.771429061889648 +NFLX,2012-11-21,11.85714340209961 +NFLX,2012-11-23,11.850000381469727 +NFLX,2012-11-26,11.722857475280762 +NFLX,2012-11-27,11.868571281433105 +NFLX,2012-11-28,11.747142791748047 +NFLX,2012-11-29,11.625714302062988 +NFLX,2012-11-30,11.672857284545898 +NFLX,2012-12-03,10.85714340209961 +NFLX,2012-12-04,12.378570556640625 +NFLX,2012-12-05,11.90999984741211 +NFLX,2012-12-06,12.3100004196167 +NFLX,2012-12-07,12.282856941223145 +NFLX,2012-12-10,12.114286422729492 +NFLX,2012-12-11,12.29714298248291 +NFLX,2012-12-12,12.96142864227295 +NFLX,2012-12-13,13.222857475280762 +NFLX,2012-12-14,13.328571319580078 +NFLX,2012-12-17,13.528571128845215 +NFLX,2012-12-18,13.662857055664062 +NFLX,2012-12-19,13.425713539123535 +NFLX,2012-12-20,13.35714340209961 +NFLX,2012-12-21,13.04857063293457 +NFLX,2012-12-24,12.890000343322754 +NFLX,2012-12-26,12.949999809265137 +NFLX,2012-12-27,12.928570747375488 +NFLX,2012-12-28,12.761428833007812 +NFLX,2012-12-31,13.227143287658691 +NFLX,2013-01-02,13.144286155700684 +NFLX,2013-01-03,13.79857063293457 +NFLX,2013-01-04,13.71142864227295 +NFLX,2013-01-07,14.171428680419922 +NFLX,2013-01-08,13.880000114440918 +NFLX,2013-01-09,13.70142936706543 +NFLX,2013-01-10,14.0 +NFLX,2013-01-11,14.470000267028809 +NFLX,2013-01-14,14.778571128845215 +NFLX,2013-01-15,14.527142524719238 +NFLX,2013-01-16,13.925713539123535 +NFLX,2013-01-17,13.95714282989502 +NFLX,2013-01-18,14.167142868041992 +NFLX,2013-01-22,13.972857475280762 +NFLX,2013-01-23,14.751428604125977 +NFLX,2013-01-24,20.979999542236328 +NFLX,2013-01-25,24.222856521606445 +NFLX,2013-01-28,23.158571243286133 +NFLX,2013-01-29,24.15999984741211 +NFLX,2013-01-30,23.957143783569336 +NFLX,2013-01-31,23.605714797973633 +NFLX,2013-02-01,23.542856216430664 +NFLX,2013-02-04,24.96285629272461 +NFLX,2013-02-05,24.912857055664062 +NFLX,2013-02-06,26.34428596496582 +NFLX,2013-02-07,25.994285583496094 +NFLX,2013-02-08,25.85285758972168 +NFLX,2013-02-11,25.412857055664062 +NFLX,2013-02-12,25.421428680419922 +NFLX,2013-02-13,26.610000610351562 +NFLX,2013-02-14,26.77142906188965 +NFLX,2013-02-15,27.072856903076172 +NFLX,2013-02-19,28.064285278320312 +NFLX,2013-02-20,26.731428146362305 +NFLX,2013-02-21,26.735713958740234 +NFLX,2013-02-22,25.694286346435547 +NFLX,2013-02-25,25.617143630981445 +NFLX,2013-02-26,26.29857063293457 +NFLX,2013-02-27,26.33142852783203 +NFLX,2013-02-28,26.86857032775879 +NFLX,2013-03-01,27.0528564453125 +NFLX,2013-03-04,25.887142181396484 +NFLX,2013-03-05,25.961429595947266 +NFLX,2013-03-06,26.134286880493164 +NFLX,2013-03-07,25.937143325805664 +NFLX,2013-03-08,26.385713577270508 +NFLX,2013-03-11,25.7785701751709 +NFLX,2013-03-12,26.015714645385742 +NFLX,2013-03-13,27.479999542236328 +NFLX,2013-03-14,26.90999984741211 +NFLX,2013-03-15,26.407142639160156 +NFLX,2013-03-18,26.51285743713379 +NFLX,2013-03-19,25.90999984741211 +NFLX,2013-03-20,26.149999618530273 +NFLX,2013-03-21,25.998571395874023 +NFLX,2013-03-22,25.899999618530273 +NFLX,2013-03-25,25.8271427154541 +NFLX,2013-03-26,27.229999542236328 +NFLX,2013-03-27,27.177143096923828 +NFLX,2013-03-28,27.040000915527344 +NFLX,2013-04-01,26.06142807006836 +NFLX,2013-04-02,25.24142837524414 +NFLX,2013-04-03,24.248571395874023 +NFLX,2013-04-04,23.812856674194336 +NFLX,2013-04-05,23.522857666015625 +NFLX,2013-04-08,23.294286727905273 +NFLX,2013-04-09,24.194286346435547 +NFLX,2013-04-10,23.724285125732422 +NFLX,2013-04-11,24.715713500976562 +NFLX,2013-04-12,24.742856979370117 +NFLX,2013-04-15,25.21428680419922 +NFLX,2013-04-16,25.121429443359375 +NFLX,2013-04-17,24.194286346435547 +NFLX,2013-04-18,23.402856826782227 +NFLX,2013-04-19,23.338571548461914 +NFLX,2013-04-22,24.90999984741211 +NFLX,2013-04-23,30.998571395874023 +NFLX,2013-04-24,30.959999084472656 +NFLX,2013-04-25,30.53571319580078 +NFLX,2013-04-26,30.792856216430664 +NFLX,2013-04-29,30.715713500976562 +NFLX,2013-04-30,30.867143630981445 +NFLX,2013-05-01,30.415714263916016 +NFLX,2013-05-02,30.641429901123047 +NFLX,2013-05-03,30.492856979370117 +NFLX,2013-05-06,30.09857177734375 +NFLX,2013-05-07,29.46428680419922 +NFLX,2013-05-08,29.801429748535156 +NFLX,2013-05-09,30.915714263916016 +NFLX,2013-05-10,31.09857177734375 +NFLX,2013-05-13,32.76856994628906 +NFLX,2013-05-14,33.424285888671875 +NFLX,2013-05-15,34.771427154541016 +NFLX,2013-05-16,33.861427307128906 +NFLX,2013-05-17,34.14285659790039 +NFLX,2013-05-20,34.22142791748047 +NFLX,2013-05-21,33.869998931884766 +NFLX,2013-05-22,32.65142822265625 +NFLX,2013-05-23,32.31142807006836 +NFLX,2013-05-24,32.67714309692383 +NFLX,2013-05-28,30.59857177734375 +NFLX,2013-05-29,30.76285743713379 +NFLX,2013-05-30,31.808570861816406 +NFLX,2013-05-31,32.32143020629883 +NFLX,2013-06-03,31.709999084472656 +NFLX,2013-06-04,32.18714141845703 +NFLX,2013-06-05,31.9228572845459 +NFLX,2013-06-06,31.105714797973633 +NFLX,2013-06-07,31.459999084472656 +NFLX,2013-06-10,31.56142807006836 +NFLX,2013-06-11,30.637142181396484 +NFLX,2013-06-12,29.662857055664062 +NFLX,2013-06-13,30.770000457763672 +NFLX,2013-06-14,30.56999969482422 +NFLX,2013-06-17,32.74714279174805 +NFLX,2013-06-18,32.689998626708984 +NFLX,2013-06-19,33.18714141845703 +NFLX,2013-06-20,31.931428909301758 +NFLX,2013-06-21,30.985713958740234 +NFLX,2013-06-24,30.799999237060547 +NFLX,2013-06-25,30.41428565979004 +NFLX,2013-06-26,30.299999237060547 +NFLX,2013-06-27,30.709999084472656 +NFLX,2013-06-28,30.15571403503418 +NFLX,2013-07-01,32.040000915527344 +NFLX,2013-07-02,31.637142181396484 +NFLX,2013-07-03,31.558570861816406 +NFLX,2013-07-05,32.157142639160156 +NFLX,2013-07-08,33.29999923706055 +NFLX,2013-07-09,35.34000015258789 +NFLX,2013-07-10,34.83142852783203 +NFLX,2013-07-11,34.88142776489258 +NFLX,2013-07-12,36.75143051147461 +NFLX,2013-07-15,36.854286193847656 +NFLX,2013-07-16,37.211429595947266 +NFLX,2013-07-17,38.27428436279297 +NFLX,2013-07-18,38.058570861816406 +NFLX,2013-07-19,37.797142028808594 +NFLX,2013-07-22,37.422855377197266 +NFLX,2013-07-23,35.75143051147461 +NFLX,2013-07-24,34.47142791748047 +NFLX,2013-07-25,35.24856948852539 +NFLX,2013-07-26,35.18714141845703 +NFLX,2013-07-29,34.994285583496094 +NFLX,2013-07-30,34.82285690307617 +NFLX,2013-07-31,34.92571258544922 +NFLX,2013-08-01,35.58856964111328 +NFLX,2013-08-02,35.16857147216797 +NFLX,2013-08-05,36.262855529785156 +NFLX,2013-08-06,36.55714416503906 +NFLX,2013-08-07,35.6014289855957 +NFLX,2013-08-08,35.771427154541016 +NFLX,2013-08-09,36.10714340209961 +NFLX,2013-08-12,36.657142639160156 +NFLX,2013-08-13,37.02714157104492 +NFLX,2013-08-14,37.40142822265625 +NFLX,2013-08-15,36.2014274597168 +NFLX,2013-08-16,36.98143005371094 +NFLX,2013-08-19,37.111427307128906 +NFLX,2013-08-20,39.04142761230469 +NFLX,2013-08-21,38.62428665161133 +NFLX,2013-08-22,38.53571319580078 +NFLX,2013-08-23,39.76571273803711 +NFLX,2013-08-26,40.388572692871094 +NFLX,2013-08-27,39.43428421020508 +NFLX,2013-08-28,40.47999954223633 +NFLX,2013-08-29,41.121429443359375 +NFLX,2013-08-30,40.558570861816406 +NFLX,2013-09-03,41.28571319580078 +NFLX,2013-09-04,41.77571487426758 +NFLX,2013-09-05,42.1585693359375 +NFLX,2013-09-06,41.6485710144043 +NFLX,2013-09-09,42.021427154541016 +NFLX,2013-09-10,44.72285842895508 +NFLX,2013-09-11,44.0428581237793 +NFLX,2013-09-12,43.058570861816406 +NFLX,2013-09-13,43.66428756713867 +NFLX,2013-09-16,43.165714263916016 +NFLX,2013-09-17,42.7928581237793 +NFLX,2013-09-18,43.8457145690918 +NFLX,2013-09-19,43.64285659790039 +NFLX,2013-09-20,44.832855224609375 +NFLX,2013-09-23,43.1485710144043 +NFLX,2013-09-24,43.78428649902344 +NFLX,2013-09-25,43.87714385986328 +NFLX,2013-09-26,44.78714370727539 +NFLX,2013-09-27,44.628570556640625 +NFLX,2013-09-30,44.172855377197266 +NFLX,2013-10-01,46.37428665161133 +NFLX,2013-10-02,47.24714279174805 +NFLX,2013-10-03,45.959999084472656 +NFLX,2013-10-04,46.75143051147461 +NFLX,2013-10-07,45.4514274597168 +NFLX,2013-10-08,43.18857192993164 +NFLX,2013-10-09,41.20428466796875 +NFLX,2013-10-10,43.42714309692383 +NFLX,2013-10-11,42.978572845458984 +NFLX,2013-10-14,46.33714294433594 +NFLX,2013-10-15,45.95571517944336 +NFLX,2013-10-16,46.12571334838867 +NFLX,2013-10-17,47.157142639160156 +NFLX,2013-10-18,47.64285659790039 +NFLX,2013-10-21,50.71285629272461 +NFLX,2013-10-22,46.07428741455078 +NFLX,2013-10-23,47.17714309692383 +NFLX,2013-10-24,47.317142486572266 +NFLX,2013-10-25,46.861427307128906 +NFLX,2013-10-28,44.85714340209961 +NFLX,2013-10-29,46.75714111328125 +NFLX,2013-10-30,45.448570251464844 +NFLX,2013-10-31,46.06856918334961 +NFLX,2013-11-01,47.038570404052734 +NFLX,2013-11-04,48.228572845458984 +NFLX,2013-11-05,48.78571319580078 +NFLX,2013-11-06,47.9471435546875 +NFLX,2013-11-07,46.69428634643555 +NFLX,2013-11-08,47.842857360839844 +NFLX,2013-11-11,48.272857666015625 +NFLX,2013-11-12,47.67571258544922 +NFLX,2013-11-13,47.89714431762695 +NFLX,2013-11-14,48.93857192993164 +NFLX,2013-11-15,49.96571350097656 +NFLX,2013-11-18,48.82428741455078 +NFLX,2013-11-19,48.18428421020508 +NFLX,2013-11-20,48.50285720825195 +NFLX,2013-11-21,49.78571319580078 +NFLX,2013-11-22,49.69285583496094 +NFLX,2013-11-25,50.03428649902344 +NFLX,2013-11-26,50.74285888671875 +NFLX,2013-11-27,51.78428649902344 +NFLX,2013-11-29,52.25714111328125 +NFLX,2013-12-02,51.98857116699219 +NFLX,2013-12-03,51.84857177734375 +NFLX,2013-12-04,50.895713806152344 +NFLX,2013-12-05,51.15142822265625 +NFLX,2013-12-06,50.63428497314453 +NFLX,2013-12-09,50.810001373291016 +NFLX,2013-12-10,51.871429443359375 +NFLX,2013-12-11,51.99714279174805 +NFLX,2013-12-12,53.332855224609375 +NFLX,2013-12-13,52.709999084472656 +NFLX,2013-12-16,52.33000183105469 +NFLX,2013-12-17,53.5528564453125 +NFLX,2013-12-18,53.74856948852539 +NFLX,2013-12-19,53.81999969482422 +NFLX,2013-12-20,53.667144775390625 +NFLX,2013-12-23,54.36857223510742 +NFLX,2013-12-24,54.05571365356445 +NFLX,2013-12-26,53.84714126586914 +NFLX,2013-12-27,52.5 +NFLX,2013-12-30,52.42714309692383 +NFLX,2013-12-31,52.5957145690918 +NFLX,2014-01-02,51.83142852783203 +NFLX,2014-01-03,51.871429443359375 +NFLX,2014-01-06,51.36714172363281 +NFLX,2014-01-07,48.5 +NFLX,2014-01-08,48.71285629272461 +NFLX,2014-01-09,48.150001525878906 +NFLX,2014-01-10,47.448570251464844 +NFLX,2014-01-13,48.11571502685547 +NFLX,2014-01-14,48.279998779296875 +NFLX,2014-01-15,47.1971435546875 +NFLX,2014-01-16,47.38285827636719 +NFLX,2014-01-17,47.1485710144043 +NFLX,2014-01-21,46.95857238769531 +NFLX,2014-01-22,47.67571258544922 +NFLX,2014-01-23,55.531429290771484 +NFLX,2014-01-24,55.1542854309082 +NFLX,2014-01-27,54.461429595947266 +NFLX,2014-01-28,58.11000061035156 +NFLX,2014-01-29,57.202857971191406 +NFLX,2014-01-30,57.810001373291016 +NFLX,2014-01-31,58.47571563720703 +NFLX,2014-02-03,57.76856994628906 +NFLX,2014-02-04,57.987144470214844 +NFLX,2014-02-05,57.77428436279297 +NFLX,2014-02-06,58.272857666015625 +NFLX,2014-02-07,61.42571258544922 +NFLX,2014-02-10,61.49142837524414 +NFLX,2014-02-11,61.99856948852539 +NFLX,2014-02-12,61.27571487426758 +NFLX,2014-02-13,62.36428451538086 +NFLX,2014-02-14,62.21571350097656 +NFLX,2014-02-18,62.407142639160156 +NFLX,2014-02-19,61.17571258544922 +NFLX,2014-02-20,62.13571548461914 +NFLX,2014-02-21,61.74714279174805 +NFLX,2014-02-24,63.85714340209961 +NFLX,2014-02-25,64.71857452392578 +NFLX,2014-02-26,64.11285400390625 +NFLX,2014-02-27,64.60428619384766 +NFLX,2014-02-28,63.66143035888672 +NFLX,2014-03-03,63.65571212768555 +NFLX,2014-03-04,64.99714660644531 +NFLX,2014-03-05,64.78571319580078 +NFLX,2014-03-06,64.35857391357422 +NFLX,2014-03-07,64.0528564453125 +NFLX,2014-03-10,62.849998474121094 +NFLX,2014-03-11,62.49714279174805 +NFLX,2014-03-12,62.36857223510742 +NFLX,2014-03-13,61.43714141845703 +NFLX,2014-03-14,60.64142990112305 +NFLX,2014-03-17,60.388572692871094 +NFLX,2014-03-18,60.03571319580078 +NFLX,2014-03-19,60.012855529785156 +NFLX,2014-03-20,60.61000061035156 +NFLX,2014-03-21,57.99856948852539 +NFLX,2014-03-24,54.128570556640625 +NFLX,2014-03-25,52.977142333984375 +NFLX,2014-03-26,53.182857513427734 +NFLX,2014-03-27,52.02571487426758 +NFLX,2014-03-28,51.26714324951172 +NFLX,2014-03-31,50.290000915527344 +NFLX,2014-04-01,52.09857177734375 +NFLX,2014-04-02,51.84000015258789 +NFLX,2014-04-03,50.66999816894531 +NFLX,2014-04-04,48.18714141845703 +NFLX,2014-04-07,48.28571319580078 +NFLX,2014-04-08,49.8414306640625 +NFLX,2014-04-09,50.432857513427734 +NFLX,2014-04-10,47.81856918334961 +NFLX,2014-04-11,46.672855377197266 +NFLX,2014-04-14,47.36857223510742 +NFLX,2014-04-15,46.61000061035156 +NFLX,2014-04-16,47.34428787231445 +NFLX,2014-04-17,49.39142990112305 +NFLX,2014-04-21,49.78428649902344 +NFLX,2014-04-22,53.271427154541016 +NFLX,2014-04-23,50.5 +NFLX,2014-04-24,49.15285873413086 +NFLX,2014-04-25,46.01142883300781 +NFLX,2014-04-28,44.887142181396484 +NFLX,2014-04-29,45.69571304321289 +NFLX,2014-04-30,46.005714416503906 +NFLX,2014-05-01,48.07428741455078 +NFLX,2014-05-02,48.66428756713867 +NFLX,2014-05-05,49.1971435546875 +NFLX,2014-05-06,46.59857177734375 +NFLX,2014-05-07,45.79142761230469 +NFLX,2014-05-08,45.9514274597168 +NFLX,2014-05-09,46.93571472167969 +NFLX,2014-05-12,49.349998474121094 +NFLX,2014-05-13,49.5914306640625 +NFLX,2014-05-14,50.26856994628906 +NFLX,2014-05-15,49.16999816894531 +NFLX,2014-05-16,49.98285675048828 +NFLX,2014-05-19,52.07143020629883 +NFLX,2014-05-20,53.0957145690918 +NFLX,2014-05-21,55.79999923706055 +NFLX,2014-05-22,55.97142791748047 +NFLX,2014-05-23,57.478572845458984 +NFLX,2014-05-27,56.97285842895508 +NFLX,2014-05-28,57.31999969482422 +NFLX,2014-05-29,59.31428527832031 +NFLX,2014-05-30,59.689998626708984 +NFLX,2014-06-02,60.29428482055664 +NFLX,2014-06-03,59.65285873413086 +NFLX,2014-06-04,60.45857238769531 +NFLX,2014-06-05,61.19285583496094 +NFLX,2014-06-06,61.4471435546875 +NFLX,2014-06-09,60.441429138183594 +NFLX,2014-06-10,61.18428421020508 +NFLX,2014-06-11,61.42856979370117 +NFLX,2014-06-12,60.349998474121094 +NFLX,2014-06-13,61.1014289855957 +NFLX,2014-06-16,61.46571350097656 +NFLX,2014-06-17,63.378570556640625 +NFLX,2014-06-18,64.0971450805664 +NFLX,2014-06-19,63.05571365356445 +NFLX,2014-06-20,62.88285827636719 +NFLX,2014-06-23,62.788570404052734 +NFLX,2014-06-24,62.33714294433594 +NFLX,2014-06-25,63.45857238769531 +NFLX,2014-06-26,62.801429748535156 +NFLX,2014-06-27,63.1542854309082 +NFLX,2014-06-30,62.94285583496094 +NFLX,2014-07-01,67.5857162475586 +NFLX,2014-07-02,66.67713928222656 +NFLX,2014-07-03,67.47856903076172 +NFLX,2014-07-07,65.8028564453125 +NFLX,2014-07-08,63.57857131958008 +NFLX,2014-07-09,63.28571319580078 +NFLX,2014-07-10,62.650001525878906 +NFLX,2014-07-11,62.8514289855957 +NFLX,2014-07-14,64.65428924560547 +NFLX,2014-07-15,64.15571594238281 +NFLX,2014-07-16,63.49142837524414 +NFLX,2014-07-17,62.76571273803711 +NFLX,2014-07-18,63.452857971191406 +NFLX,2014-07-21,64.56428527832031 +NFLX,2014-07-22,61.584285736083984 +NFLX,2014-07-23,61.128570556640625 +NFLX,2014-07-24,60.76856994628906 +NFLX,2014-07-25,60.26571273803711 +NFLX,2014-07-28,60.665714263916016 +NFLX,2014-07-29,60.611427307128906 +NFLX,2014-07-30,62.051429748535156 +NFLX,2014-07-31,60.388572692871094 +NFLX,2014-08-01,60.771427154541016 +NFLX,2014-08-04,60.38571548461914 +NFLX,2014-08-05,60.407142639160156 +NFLX,2014-08-06,61.47142791748047 +NFLX,2014-08-07,64.23857116699219 +NFLX,2014-08-08,63.69285583496094 +NFLX,2014-08-11,64.5057144165039 +NFLX,2014-08-12,63.772857666015625 +NFLX,2014-08-13,64.50428771972656 +NFLX,2014-08-14,64.41000366210938 +NFLX,2014-08-15,65.58428955078125 +NFLX,2014-08-18,66.57142639160156 +NFLX,2014-08-19,66.87857055664062 +NFLX,2014-08-20,67.4557113647461 +NFLX,2014-08-21,67.43571472167969 +NFLX,2014-08-22,68.4557113647461 +NFLX,2014-08-25,68.70428466796875 +NFLX,2014-08-26,68.4800033569336 +NFLX,2014-08-27,67.81428527832031 +NFLX,2014-08-28,67.88714599609375 +NFLX,2014-08-29,68.23428344726562 +NFLX,2014-09-02,68.0857162475586 +NFLX,2014-09-03,68.19857025146484 +NFLX,2014-09-04,67.52428436279297 +NFLX,2014-09-05,67.95428466796875 +NFLX,2014-09-08,68.47571563720703 +NFLX,2014-09-09,68.43000030517578 +NFLX,2014-09-10,69.19857025146484 +NFLX,2014-09-11,68.7942886352539 +NFLX,2014-09-12,68.07856750488281 +NFLX,2014-09-15,65.39286041259766 +NFLX,2014-09-16,65.27285766601562 +NFLX,2014-09-17,64.93285369873047 +NFLX,2014-09-18,65.57286071777344 +NFLX,2014-09-19,65.36000061035156 +NFLX,2014-09-22,63.25428771972656 +NFLX,2014-09-23,63.41428756713867 +NFLX,2014-09-24,64.36571502685547 +NFLX,2014-09-25,63.355712890625 +NFLX,2014-09-26,64.10713958740234 +NFLX,2014-09-29,64.22285461425781 +NFLX,2014-09-30,64.45428466796875 +NFLX,2014-10-01,62.68571472167969 +NFLX,2014-10-02,64.2828598022461 +NFLX,2014-10-03,65.64856719970703 +NFLX,2014-10-06,66.21142578125 +NFLX,2014-10-07,65.17857360839844 +NFLX,2014-10-08,66.69428253173828 +NFLX,2014-10-09,65.94571685791016 +NFLX,2014-10-10,64.58285522460938 +NFLX,2014-10-13,62.6542854309082 +NFLX,2014-10-14,64.16000366210938 +NFLX,2014-10-15,64.08428955078125 +NFLX,2014-10-16,51.67142868041992 +NFLX,2014-10-17,51.012855529785156 +NFLX,2014-10-20,51.317142486572266 +NFLX,2014-10-21,52.28428649902344 +NFLX,2014-10-22,53.521427154541016 +NFLX,2014-10-23,54.720001220703125 +NFLX,2014-10-24,55.00285720825195 +NFLX,2014-10-27,54.20000076293945 +NFLX,2014-10-28,55.174285888671875 +NFLX,2014-10-29,54.014286041259766 +NFLX,2014-10-30,54.144287109375 +NFLX,2014-10-31,56.11000061035156 +NFLX,2014-11-03,55.487144470214844 +NFLX,2014-11-04,54.682857513427734 +NFLX,2014-11-05,54.34000015258789 +NFLX,2014-11-06,54.75714111328125 +NFLX,2014-11-07,54.880001068115234 +NFLX,2014-11-10,55.32428741455078 +NFLX,2014-11-11,54.650001525878906 +NFLX,2014-11-12,54.83714294433594 +NFLX,2014-11-13,54.2014274597168 +NFLX,2014-11-14,55.1485710144043 +NFLX,2014-11-17,54.448570251464844 +NFLX,2014-11-18,54.432857513427734 +NFLX,2014-11-19,51.871429443359375 +NFLX,2014-11-20,52.5914306640625 +NFLX,2014-11-21,51.468570709228516 +NFLX,2014-11-24,50.924285888671875 +NFLX,2014-11-25,49.855712890625 +NFLX,2014-11-26,50.165714263916016 +NFLX,2014-11-28,49.512855529785156 +NFLX,2014-12-01,48.83000183105469 +NFLX,2014-12-02,50.33000183105469 +NFLX,2014-12-03,50.73143005371094 +NFLX,2014-12-04,50.08571243286133 +NFLX,2014-12-05,50.13142776489258 +NFLX,2014-12-08,48.49714279174805 +NFLX,2014-12-09,49.111427307128906 +NFLX,2014-12-10,47.7599983215332 +NFLX,2014-12-11,47.80428695678711 +NFLX,2014-12-12,47.78285598754883 +NFLX,2014-12-15,46.720001220703125 +NFLX,2014-12-16,45.20571517944336 +NFLX,2014-12-17,47.66428756713867 +NFLX,2014-12-18,47.77428436279297 +NFLX,2014-12-19,48.58856964111328 +NFLX,2014-12-22,48.09714126586914 +NFLX,2014-12-23,48.06142807006836 +NFLX,2014-12-24,48.871429443359375 +NFLX,2014-12-26,48.57857131958008 +NFLX,2014-12-29,48.84714126586914 +NFLX,2014-12-30,49.03285598754883 +NFLX,2014-12-31,48.801429748535156 +NFLX,2015-01-02,49.84857177734375 +NFLX,2015-01-05,47.31142807006836 +NFLX,2015-01-06,46.50143051147461 +NFLX,2015-01-07,46.74285888671875 +NFLX,2015-01-08,47.779998779296875 +NFLX,2015-01-09,47.04142761230469 +NFLX,2015-01-12,45.547142028808594 +NFLX,2015-01-13,46.255714416503906 +NFLX,2015-01-14,46.31999969482422 +NFLX,2015-01-15,46.25143051147461 +NFLX,2015-01-16,48.191429138183594 +NFLX,2015-01-20,49.82857131958008 +NFLX,2015-01-21,58.468570709228516 +NFLX,2015-01-22,61.20571517944336 +NFLX,2015-01-23,62.494285583496094 +NFLX,2015-01-26,63.79428482055664 +NFLX,2015-01-27,64.88143157958984 +NFLX,2015-01-28,63.20857238769531 +NFLX,2015-01-29,63.400001525878906 +NFLX,2015-01-30,63.11428451538086 +NFLX,2015-02-02,63.0099983215332 +NFLX,2015-02-03,65.27428436279297 +NFLX,2015-02-04,64.10143280029297 +NFLX,2015-02-05,64.12999725341797 +NFLX,2015-02-06,63.47999954223633 +NFLX,2015-02-09,63.29571533203125 +NFLX,2015-02-10,64.8499984741211 +NFLX,2015-02-11,64.98428344726562 +NFLX,2015-02-12,65.24714660644531 +NFLX,2015-02-13,66.5857162475586 +NFLX,2015-02-17,67.13714599609375 +NFLX,2015-02-18,67.86571502685547 +NFLX,2015-02-19,67.80000305175781 +NFLX,2015-02-20,68.31428527832031 +NFLX,2015-02-23,67.40571594238281 +NFLX,2015-02-24,67.83999633789062 +NFLX,2015-02-25,68.33285522460938 +NFLX,2015-02-26,69.00428771972656 +NFLX,2015-02-27,67.84428405761719 +NFLX,2015-03-02,68.60713958740234 +NFLX,2015-03-03,67.81571197509766 +NFLX,2015-03-04,67.11000061035156 +NFLX,2015-03-05,66.80714416503906 +NFLX,2015-03-06,64.87428283691406 +NFLX,2015-03-09,63.66143035888672 +NFLX,2015-03-10,62.15142822265625 +NFLX,2015-03-11,62.88428497314453 +NFLX,2015-03-12,64.04571533203125 +NFLX,2015-03-13,62.628570556640625 +NFLX,2015-03-16,60.281429290771484 +NFLX,2015-03-17,59.788570404052734 +NFLX,2015-03-18,60.44571304321289 +NFLX,2015-03-19,60.744285583496094 +NFLX,2015-03-20,61.18571472167969 +NFLX,2015-03-23,60.71428680419922 +NFLX,2015-03-24,62.611427307128906 +NFLX,2015-03-25,60.25 +NFLX,2015-03-26,59.75143051147461 +NFLX,2015-03-27,59.25285720825195 +NFLX,2015-03-30,60.36714172363281 +NFLX,2015-03-31,59.52714157104492 +NFLX,2015-04-01,59.01714324951172 +NFLX,2015-04-02,59.1542854309082 +NFLX,2015-04-06,60.33000183105469 +NFLX,2015-04-07,60.494285583496094 +NFLX,2015-04-08,63.04999923706055 +NFLX,2015-04-09,62.78571319580078 +NFLX,2015-04-10,64.93856811523438 +NFLX,2015-04-13,67.81143188476562 +NFLX,2015-04-14,68.38714599609375 +NFLX,2015-04-15,67.92285919189453 +NFLX,2015-04-16,80.29285430908203 +NFLX,2015-04-17,81.6500015258789 +NFLX,2015-04-20,81.05571746826172 +NFLX,2015-04-21,80.06285858154297 +NFLX,2015-04-22,79.66857147216797 +NFLX,2015-04-23,79.86571502685547 +NFLX,2015-04-24,79.77143096923828 +NFLX,2015-04-27,80.86856842041016 +NFLX,2015-04-28,80.43714141845703 +NFLX,2015-04-29,80.40714263916016 +NFLX,2015-04-30,79.5 +NFLX,2015-05-01,79.57571411132812 +NFLX,2015-05-04,79.27143096923828 +NFLX,2015-05-05,80.79285430908203 +NFLX,2015-05-06,80.07714080810547 +NFLX,2015-05-07,80.74857330322266 +NFLX,2015-05-08,82.0857162475586 +NFLX,2015-05-11,84.27857208251953 +NFLX,2015-05-12,83.37714385986328 +NFLX,2015-05-13,82.87285614013672 +NFLX,2015-05-14,83.8357162475586 +NFLX,2015-05-15,87.60713958740234 +NFLX,2015-05-18,88.26714324951172 +NFLX,2015-05-19,88.06857299804688 +NFLX,2015-05-20,88.79000091552734 +NFLX,2015-05-21,89.00285339355469 +NFLX,2015-05-22,88.83856964111328 +NFLX,2015-05-26,87.99285888671875 +NFLX,2015-05-27,89.85713958740234 +NFLX,2015-05-28,89.50714111328125 +NFLX,2015-05-29,89.15142822265625 +NFLX,2015-06-01,89.00285339355469 +NFLX,2015-06-02,89.12999725341797 +NFLX,2015-06-03,88.8085708618164 +NFLX,2015-06-04,89.34857177734375 +NFLX,2015-06-05,90.45999908447266 +NFLX,2015-06-08,89.60428619384766 +NFLX,2015-06-09,92.44999694824219 +NFLX,2015-06-10,95.87142944335938 +NFLX,2015-06-11,95.09428405761719 +NFLX,2015-06-12,94.41857147216797 +NFLX,2015-06-15,93.43142700195312 +NFLX,2015-06-16,95.27285766601562 +NFLX,2015-06-17,94.27143096923828 +NFLX,2015-06-18,94.74285888671875 +NFLX,2015-06-19,93.87142944335938 +NFLX,2015-06-22,96.4142837524414 +NFLX,2015-06-23,97.31285858154297 +NFLX,2015-06-24,96.94428253173828 +NFLX,2015-06-25,94.89142608642578 +NFLX,2015-06-26,93.08856964111328 +NFLX,2015-06-29,92.23143005371094 +NFLX,2015-06-30,93.84857177734375 +NFLX,2015-07-01,93.63571166992188 +NFLX,2015-07-02,94.0442886352539 +NFLX,2015-07-06,94.57142639160156 +NFLX,2015-07-07,94.0914306640625 +NFLX,2015-07-08,93.50714111328125 +NFLX,2015-07-09,95.72714233398438 +NFLX,2015-07-10,97.22856903076172 +NFLX,2015-07-13,101.08714294433594 +NFLX,2015-07-14,100.37142944335938 +NFLX,2015-07-15,98.12999725341797 +NFLX,2015-07-16,115.80999755859375 +NFLX,2015-07-17,114.7699966430664 +NFLX,2015-07-20,110.55000305175781 +NFLX,2015-07-21,112.51000213623047 +NFLX,2015-07-22,111.5 +NFLX,2015-07-23,110.0999984741211 +NFLX,2015-07-24,109.33999633789062 +NFLX,2015-07-27,106.43000030517578 +NFLX,2015-07-28,106.9000015258789 +NFLX,2015-07-29,107.08000183105469 +NFLX,2015-07-30,111.55999755859375 +NFLX,2015-07-31,114.30999755859375 +NFLX,2015-08-03,112.55999755859375 +NFLX,2015-08-04,121.1500015258789 +NFLX,2015-08-05,123.70999908447266 +NFLX,2015-08-06,126.44999694824219 +NFLX,2015-08-07,123.5199966430664 +NFLX,2015-08-10,123.02999877929688 +NFLX,2015-08-11,122.73999786376953 +NFLX,2015-08-12,120.51000213623047 +NFLX,2015-08-13,123.7300033569336 +NFLX,2015-08-14,123.38999938964844 +NFLX,2015-08-17,125.36000061035156 +NFLX,2015-08-18,124.05000305175781 +NFLX,2015-08-19,122.05999755859375 +NFLX,2015-08-20,112.48999786376953 +NFLX,2015-08-21,103.95999908447266 +NFLX,2015-08-24,96.87999725341797 +NFLX,2015-08-25,101.5199966430664 +NFLX,2015-08-26,110.12999725341797 +NFLX,2015-08-27,117.66000366210938 +NFLX,2015-08-28,117.62999725341797 +NFLX,2015-08-31,115.02999877929688 +NFLX,2015-09-01,105.79000091552734 +NFLX,2015-09-02,105.44000244140625 +NFLX,2015-09-03,101.05999755859375 +NFLX,2015-09-04,98.79000091552734 +NFLX,2015-09-08,94.94999694824219 +NFLX,2015-09-09,99.18000030517578 +NFLX,2015-09-10,99.4800033569336 +NFLX,2015-09-11,97.51000213623047 +NFLX,2015-09-14,95.69000244140625 +NFLX,2015-09-15,99.16000366210938 +NFLX,2015-09-16,104.08000183105469 +NFLX,2015-09-17,104.20999908447266 +NFLX,2015-09-18,102.62000274658203 +NFLX,2015-09-21,100.30000305175781 +NFLX,2015-09-22,98.47000122070312 +NFLX,2015-09-23,98.06999969482422 +NFLX,2015-09-24,103.76000213623047 +NFLX,2015-09-25,102.23999786376953 +NFLX,2015-09-28,99.47000122070312 +NFLX,2015-09-29,98.3499984741211 +NFLX,2015-09-30,103.26000213623047 +NFLX,2015-10-01,105.9800033569336 +NFLX,2015-10-02,106.11000061035156 +NFLX,2015-10-05,111.25 +NFLX,2015-10-06,108.33000183105469 +NFLX,2015-10-07,108.0999984741211 +NFLX,2015-10-08,114.93000030517578 +NFLX,2015-10-09,113.33000183105469 +NFLX,2015-10-12,113.44999694824219 +NFLX,2015-10-13,109.7300033569336 +NFLX,2015-10-14,110.2300033569336 +NFLX,2015-10-15,101.08999633789062 +NFLX,2015-10-16,98.98999786376953 +NFLX,2015-10-19,101.69000244140625 +NFLX,2015-10-20,98.98999786376953 +NFLX,2015-10-21,97.95999908447266 +NFLX,2015-10-22,97.31999969482422 +NFLX,2015-10-23,100.04000091552734 +NFLX,2015-10-26,103.04000091552734 +NFLX,2015-10-27,103.06999969482422 +NFLX,2015-10-28,105.80000305175781 +NFLX,2015-10-29,105.12000274658203 +NFLX,2015-10-30,108.37999725341797 +NFLX,2015-11-02,107.63999938964844 +NFLX,2015-11-03,109.73999786376953 +NFLX,2015-11-04,114.05000305175781 +NFLX,2015-11-05,113.5 +NFLX,2015-11-06,114.05999755859375 +NFLX,2015-11-09,109.86000061035156 +NFLX,2015-11-10,112.69999694824219 +NFLX,2015-11-11,112.86000061035156 +NFLX,2015-11-12,108.91999816894531 +NFLX,2015-11-13,103.6500015258789 +NFLX,2015-11-16,111.3499984741211 +NFLX,2015-11-17,117.0999984741211 +NFLX,2015-11-18,120.62999725341797 +NFLX,2015-11-19,120.22000122070312 +NFLX,2015-11-20,123.83999633789062 +NFLX,2015-11-23,125.02999877929688 +NFLX,2015-11-24,123.30999755859375 +NFLX,2015-11-25,124.16000366210938 +NFLX,2015-11-27,125.44000244140625 +NFLX,2015-11-30,123.33000183105469 +NFLX,2015-12-01,125.37000274658203 +NFLX,2015-12-02,128.92999267578125 +NFLX,2015-12-03,126.80999755859375 +NFLX,2015-12-04,130.92999267578125 +NFLX,2015-12-07,125.36000061035156 +NFLX,2015-12-08,126.9800033569336 +NFLX,2015-12-09,124.19999694824219 +NFLX,2015-12-10,122.91000366210938 +NFLX,2015-12-11,118.91000366210938 +NFLX,2015-12-14,120.66999816894531 +NFLX,2015-12-15,118.5999984741211 +NFLX,2015-12-16,122.63999938964844 +NFLX,2015-12-17,122.51000213623047 +NFLX,2015-12-18,118.0199966430664 +NFLX,2015-12-21,116.62999725341797 +NFLX,2015-12-22,116.23999786376953 +NFLX,2015-12-23,118.16000366210938 +NFLX,2015-12-24,117.33000183105469 +NFLX,2015-12-28,117.11000061035156 +NFLX,2015-12-29,119.12000274658203 +NFLX,2015-12-30,116.70999908447266 +NFLX,2015-12-31,114.37999725341797 +NFLX,2016-01-04,109.95999908447266 +NFLX,2016-01-05,107.66000366210938 +NFLX,2016-01-06,117.68000030517578 +NFLX,2016-01-07,114.55999755859375 +NFLX,2016-01-08,111.38999938964844 +NFLX,2016-01-11,114.97000122070312 +NFLX,2016-01-12,116.58000183105469 +NFLX,2016-01-13,106.55999755859375 +NFLX,2016-01-14,107.05999755859375 +NFLX,2016-01-15,104.04000091552734 +NFLX,2016-01-19,107.88999938964844 +NFLX,2016-01-20,107.73999786376953 +NFLX,2016-01-21,102.3499984741211 +NFLX,2016-01-22,100.72000122070312 +NFLX,2016-01-25,99.12000274658203 +NFLX,2016-01-26,97.83000183105469 +NFLX,2016-01-27,91.1500015258789 +NFLX,2016-01-28,94.41000366210938 +NFLX,2016-01-29,91.83999633789062 +NFLX,2016-02-01,94.08999633789062 +NFLX,2016-02-02,91.48999786376953 +NFLX,2016-02-03,90.73999786376953 +NFLX,2016-02-04,89.70999908447266 +NFLX,2016-02-05,82.79000091552734 +NFLX,2016-02-08,83.31999969482422 +NFLX,2016-02-09,86.12999725341797 +NFLX,2016-02-10,88.44999694824219 +NFLX,2016-02-11,86.3499984741211 +NFLX,2016-02-12,87.4000015258789 +NFLX,2016-02-16,89.05000305175781 +NFLX,2016-02-17,94.76000213623047 +NFLX,2016-02-18,90.48999786376953 +NFLX,2016-02-19,89.2300033569336 +NFLX,2016-02-22,91.93000030517578 +NFLX,2016-02-23,89.12000274658203 +NFLX,2016-02-24,91.61000061035156 +NFLX,2016-02-25,94.52999877929688 +NFLX,2016-02-26,94.79000091552734 +NFLX,2016-02-29,93.41000366210938 +NFLX,2016-03-01,98.30000305175781 +NFLX,2016-03-02,97.61000061035156 +NFLX,2016-03-03,97.93000030517578 +NFLX,2016-03-04,101.58000183105469 +NFLX,2016-03-07,95.48999786376953 +NFLX,2016-03-08,96.2300033569336 +NFLX,2016-03-09,98.0 +NFLX,2016-03-10,97.36000061035156 +NFLX,2016-03-11,97.66000366210938 +NFLX,2016-03-14,98.12999725341797 +NFLX,2016-03-15,97.86000061035156 +NFLX,2016-03-16,99.3499984741211 +NFLX,2016-03-17,99.72000122070312 +NFLX,2016-03-18,101.12000274658203 +NFLX,2016-03-21,101.05999755859375 +NFLX,2016-03-22,99.83999633789062 +NFLX,2016-03-23,99.58999633789062 +NFLX,2016-03-24,98.36000061035156 +NFLX,2016-03-28,101.20999908447266 +NFLX,2016-03-29,104.12999725341797 +NFLX,2016-03-30,102.19000244140625 +NFLX,2016-03-31,102.2300033569336 +NFLX,2016-04-01,105.69999694824219 +NFLX,2016-04-04,104.3499984741211 +NFLX,2016-04-05,104.94000244140625 +NFLX,2016-04-06,104.83000183105469 +NFLX,2016-04-07,104.44999694824219 +NFLX,2016-04-08,103.80999755859375 +NFLX,2016-04-11,102.68000030517578 +NFLX,2016-04-12,106.9800033569336 +NFLX,2016-04-13,109.6500015258789 +NFLX,2016-04-14,110.41999816894531 +NFLX,2016-04-15,111.51000213623047 +NFLX,2016-04-18,108.4000015258789 +NFLX,2016-04-19,94.33999633789062 +NFLX,2016-04-20,96.7699966430664 +NFLX,2016-04-21,94.9800033569336 +NFLX,2016-04-22,95.9000015258789 +NFLX,2016-04-25,93.55999755859375 +NFLX,2016-04-26,92.43000030517578 +NFLX,2016-04-27,91.04000091552734 +NFLX,2016-04-28,90.27999877929688 +NFLX,2016-04-29,90.02999877929688 +NFLX,2016-05-02,93.11000061035156 +NFLX,2016-05-03,91.54000091552734 +NFLX,2016-05-04,90.79000091552734 +NFLX,2016-05-05,89.37000274658203 +NFLX,2016-05-06,90.83999633789062 +NFLX,2016-05-09,90.54000091552734 +NFLX,2016-05-10,92.88999938964844 +NFLX,2016-05-11,90.0199966430664 +NFLX,2016-05-12,87.73999786376953 +NFLX,2016-05-13,87.87999725341797 +NFLX,2016-05-16,89.12000274658203 +NFLX,2016-05-17,88.62999725341797 +NFLX,2016-05-18,90.5 +NFLX,2016-05-19,89.55000305175781 +NFLX,2016-05-20,92.48999786376953 +NFLX,2016-05-23,94.88999938964844 +NFLX,2016-05-24,97.88999938964844 +NFLX,2016-05-25,100.19999694824219 +NFLX,2016-05-26,102.80999755859375 +NFLX,2016-05-27,103.30000305175781 +NFLX,2016-05-31,102.56999969482422 +NFLX,2016-06-01,101.51000213623047 +NFLX,2016-06-02,101.25 +NFLX,2016-06-03,99.58999633789062 +NFLX,2016-06-06,100.73999786376953 +NFLX,2016-06-07,99.88999938964844 +NFLX,2016-06-08,97.86000061035156 +NFLX,2016-06-09,97.08999633789062 +NFLX,2016-06-10,93.75 +NFLX,2016-06-13,93.8499984741211 +NFLX,2016-06-14,94.12000274658203 +NFLX,2016-06-15,94.29000091552734 +NFLX,2016-06-16,95.44000244140625 +NFLX,2016-06-17,94.44999694824219 +NFLX,2016-06-20,93.80000305175781 +NFLX,2016-06-21,90.98999786376953 +NFLX,2016-06-22,90.01000213623047 +NFLX,2016-06-23,91.66000366210938 +NFLX,2016-06-24,88.44000244140625 +NFLX,2016-06-27,85.33000183105469 +NFLX,2016-06-28,87.97000122070312 +NFLX,2016-06-29,91.05999755859375 +NFLX,2016-06-30,91.4800033569336 +NFLX,2016-07-01,96.66999816894531 +NFLX,2016-07-05,97.91000366210938 +NFLX,2016-07-06,94.5999984741211 +NFLX,2016-07-07,95.0999984741211 +NFLX,2016-07-08,97.05999755859375 +NFLX,2016-07-11,94.66999816894531 +NFLX,2016-07-12,95.97000122070312 +NFLX,2016-07-13,96.43000030517578 +NFLX,2016-07-14,98.0199966430664 +NFLX,2016-07-15,98.38999938964844 +NFLX,2016-07-18,98.80999755859375 +NFLX,2016-07-19,85.83999633789062 +NFLX,2016-07-20,87.91000366210938 +NFLX,2016-07-21,85.98999786376953 +NFLX,2016-07-22,85.88999938964844 +NFLX,2016-07-25,87.66000366210938 +NFLX,2016-07-26,91.41000366210938 +NFLX,2016-07-27,92.04000091552734 +NFLX,2016-07-28,91.6500015258789 +NFLX,2016-07-29,91.25 +NFLX,2016-08-01,94.37000274658203 +NFLX,2016-08-02,93.55999755859375 +NFLX,2016-08-03,93.0999984741211 +NFLX,2016-08-04,93.44000244140625 +NFLX,2016-08-05,97.02999877929688 +NFLX,2016-08-08,95.11000061035156 +NFLX,2016-08-09,93.98999786376953 +NFLX,2016-08-10,93.93000030517578 +NFLX,2016-08-11,95.88999938964844 +NFLX,2016-08-12,96.58999633789062 +NFLX,2016-08-15,95.30999755859375 +NFLX,2016-08-16,95.12000274658203 +NFLX,2016-08-17,96.37000274658203 +NFLX,2016-08-18,96.16000366210938 +NFLX,2016-08-19,95.87000274658203 +NFLX,2016-08-22,95.26000213623047 +NFLX,2016-08-23,95.94000244140625 +NFLX,2016-08-24,95.18000030517578 +NFLX,2016-08-25,97.31999969482422 +NFLX,2016-08-26,97.58000183105469 +NFLX,2016-08-29,97.30000305175781 +NFLX,2016-08-30,97.44999694824219 +NFLX,2016-08-31,97.44999694824219 +NFLX,2016-09-01,97.37999725341797 +NFLX,2016-09-02,97.37999725341797 +NFLX,2016-09-06,100.08999633789062 +NFLX,2016-09-07,99.1500015258789 +NFLX,2016-09-08,99.66000366210938 +NFLX,2016-09-09,96.5 +NFLX,2016-09-12,99.05000305175781 +NFLX,2016-09-13,96.08999633789062 +NFLX,2016-09-14,97.01000213623047 +NFLX,2016-09-15,97.33999633789062 +NFLX,2016-09-16,99.4800033569336 +NFLX,2016-09-19,98.05999755859375 +NFLX,2016-09-20,98.25 +NFLX,2016-09-21,94.87999725341797 +NFLX,2016-09-22,95.83000183105469 +NFLX,2016-09-23,95.94000244140625 +NFLX,2016-09-26,94.55999755859375 +NFLX,2016-09-27,97.06999969482422 +NFLX,2016-09-28,97.4800033569336 +NFLX,2016-09-29,96.66999816894531 +NFLX,2016-09-30,98.55000305175781 +NFLX,2016-10-03,102.62999725341797 +NFLX,2016-10-04,102.33999633789062 +NFLX,2016-10-05,106.27999877929688 +NFLX,2016-10-06,105.06999969482422 +NFLX,2016-10-07,104.81999969482422 +NFLX,2016-10-10,103.33000183105469 +NFLX,2016-10-11,100.58999633789062 +NFLX,2016-10-12,99.5 +NFLX,2016-10-13,100.2300033569336 +NFLX,2016-10-14,101.47000122070312 +NFLX,2016-10-17,99.80000305175781 +NFLX,2016-10-18,118.79000091552734 +NFLX,2016-10-19,121.87000274658203 +NFLX,2016-10-20,123.3499984741211 +NFLX,2016-10-21,127.5 +NFLX,2016-10-24,127.33000183105469 +NFLX,2016-10-25,126.51000213623047 +NFLX,2016-10-26,126.97000122070312 +NFLX,2016-10-27,126.47000122070312 +NFLX,2016-10-28,126.56999969482422 +NFLX,2016-10-31,124.87000274658203 +NFLX,2016-11-01,123.30000305175781 +NFLX,2016-11-02,122.33999633789062 +NFLX,2016-11-03,122.13999938964844 +NFLX,2016-11-04,122.02999877929688 +NFLX,2016-11-07,124.58000183105469 +NFLX,2016-11-08,124.33999633789062 +NFLX,2016-11-09,122.19000244140625 +NFLX,2016-11-10,115.41999816894531 +NFLX,2016-11-11,114.77999877929688 +NFLX,2016-11-14,113.37999725341797 +NFLX,2016-11-15,113.58999633789062 +NFLX,2016-11-16,115.19000244140625 +NFLX,2016-11-17,115.02999877929688 +NFLX,2016-11-18,115.20999908447266 +NFLX,2016-11-21,117.95999908447266 +NFLX,2016-11-22,118.04000091552734 +NFLX,2016-11-23,117.69000244140625 +NFLX,2016-11-25,117.41000366210938 +NFLX,2016-11-28,116.93000030517578 +NFLX,2016-11-29,117.51000213623047 +NFLX,2016-11-30,117.0 +NFLX,2016-12-01,117.22000122070312 +NFLX,2016-12-02,120.80999755859375 +NFLX,2016-12-05,119.16000366210938 +NFLX,2016-12-06,124.56999969482422 +NFLX,2016-12-07,125.38999938964844 +NFLX,2016-12-08,123.23999786376953 +NFLX,2016-12-09,122.87999725341797 +NFLX,2016-12-12,122.83000183105469 +NFLX,2016-12-13,123.77999877929688 +NFLX,2016-12-14,123.44000244140625 +NFLX,2016-12-15,125.0 +NFLX,2016-12-16,124.22000122070312 +NFLX,2016-12-19,125.44999694824219 +NFLX,2016-12-20,125.12000274658203 +NFLX,2016-12-21,126.5 +NFLX,2016-12-22,125.58000183105469 +NFLX,2016-12-23,125.58999633789062 +NFLX,2016-12-27,128.35000610351562 +NFLX,2016-12-28,125.88999938964844 +NFLX,2016-12-29,125.33000183105469 +NFLX,2016-12-30,123.80000305175781 +NFLX,2017-01-03,127.48999786376953 +NFLX,2017-01-04,129.41000366210938 +NFLX,2017-01-05,131.80999755859375 +NFLX,2017-01-06,131.07000732421875 +NFLX,2017-01-09,130.9499969482422 +NFLX,2017-01-10,129.88999938964844 +NFLX,2017-01-11,130.5 +NFLX,2017-01-12,129.17999267578125 +NFLX,2017-01-13,133.6999969482422 +NFLX,2017-01-17,132.88999938964844 +NFLX,2017-01-18,133.25999450683594 +NFLX,2017-01-19,138.41000366210938 +NFLX,2017-01-20,138.60000610351562 +NFLX,2017-01-23,137.38999938964844 +NFLX,2017-01-24,140.11000061035156 +NFLX,2017-01-25,139.52000427246094 +NFLX,2017-01-26,138.9600067138672 +NFLX,2017-01-27,142.4499969482422 +NFLX,2017-01-30,141.22000122070312 +NFLX,2017-01-31,140.7100067138672 +NFLX,2017-02-01,140.77999877929688 +NFLX,2017-02-02,139.1999969482422 +NFLX,2017-02-03,140.25 +NFLX,2017-02-06,140.97000122070312 +NFLX,2017-02-07,144.0 +NFLX,2017-02-08,144.74000549316406 +NFLX,2017-02-09,144.13999938964844 +NFLX,2017-02-10,144.82000732421875 +NFLX,2017-02-13,143.1999969482422 +NFLX,2017-02-14,140.82000732421875 +NFLX,2017-02-15,142.27000427246094 +NFLX,2017-02-16,142.00999450683594 +NFLX,2017-02-17,142.22000122070312 +NFLX,2017-02-21,142.60000610351562 +NFLX,2017-02-22,143.86000061035156 +NFLX,2017-02-23,142.77999877929688 +NFLX,2017-02-24,143.25 +NFLX,2017-02-27,143.41000366210938 +NFLX,2017-02-28,142.1300048828125 +NFLX,2017-03-01,142.64999389648438 +NFLX,2017-03-02,139.52999877929688 +NFLX,2017-03-03,139.13999938964844 +NFLX,2017-03-06,141.94000244140625 +NFLX,2017-03-07,141.42999267578125 +NFLX,2017-03-08,140.32000732421875 +NFLX,2017-03-09,140.52999877929688 +NFLX,2017-03-10,140.88999938964844 +NFLX,2017-03-13,143.52000427246094 +NFLX,2017-03-14,143.19000244140625 +NFLX,2017-03-15,145.25 +NFLX,2017-03-16,144.38999938964844 +NFLX,2017-03-17,145.11000061035156 +NFLX,2017-03-20,145.8300018310547 +NFLX,2017-03-21,142.4199981689453 +NFLX,2017-03-22,142.64999389648438 +NFLX,2017-03-23,141.83999633789062 +NFLX,2017-03-24,142.02000427246094 +NFLX,2017-03-27,144.05999755859375 +NFLX,2017-03-28,145.1699981689453 +NFLX,2017-03-29,146.47000122070312 +NFLX,2017-03-30,148.05999755859375 +NFLX,2017-03-31,147.80999755859375 +NFLX,2017-04-03,146.9199981689453 +NFLX,2017-04-04,145.5 +NFLX,2017-04-05,143.6199951171875 +NFLX,2017-04-06,143.74000549316406 +NFLX,2017-04-07,143.11000061035156 +NFLX,2017-04-10,143.85000610351562 +NFLX,2017-04-11,144.35000610351562 +NFLX,2017-04-12,143.8300018310547 +NFLX,2017-04-13,142.9199981689453 +NFLX,2017-04-17,147.25 +NFLX,2017-04-18,143.36000061035156 +NFLX,2017-04-19,139.75999450683594 +NFLX,2017-04-20,141.17999267578125 +NFLX,2017-04-21,142.8699951171875 +NFLX,2017-04-24,143.8300018310547 +NFLX,2017-04-25,152.16000366210938 +NFLX,2017-04-26,150.1699981689453 +NFLX,2017-04-27,153.0800018310547 +NFLX,2017-04-28,152.1999969482422 +NFLX,2017-05-01,155.35000610351562 +NFLX,2017-05-02,156.4499969482422 +NFLX,2017-05-03,155.58999633789062 +NFLX,2017-05-04,157.25 +NFLX,2017-05-05,156.60000610351562 +NFLX,2017-05-08,156.3800048828125 +NFLX,2017-05-09,157.4600067138672 +NFLX,2017-05-10,160.27999877929688 +NFLX,2017-05-11,158.5399932861328 +NFLX,2017-05-12,160.80999755859375 +NFLX,2017-05-15,160.02000427246094 +NFLX,2017-05-16,159.41000366210938 +NFLX,2017-05-17,153.1999969482422 +NFLX,2017-05-18,155.6999969482422 +NFLX,2017-05-19,157.02000427246094 +NFLX,2017-05-22,157.16000366210938 +NFLX,2017-05-23,157.9499969482422 +NFLX,2017-05-24,157.75 +NFLX,2017-05-25,163.0500030517578 +NFLX,2017-05-26,162.42999267578125 +NFLX,2017-05-30,163.22000122070312 +NFLX,2017-05-31,163.07000732421875 +NFLX,2017-06-01,162.99000549316406 +NFLX,2017-06-02,165.17999267578125 +NFLX,2017-06-05,165.05999755859375 +NFLX,2017-06-06,165.1699981689453 +NFLX,2017-06-07,165.61000061035156 +NFLX,2017-06-08,165.8800048828125 +NFLX,2017-06-09,158.02999877929688 +NFLX,2017-06-12,151.44000244140625 +NFLX,2017-06-13,152.72000122070312 +NFLX,2017-06-14,152.1999969482422 +NFLX,2017-06-15,151.75999450683594 +NFLX,2017-06-16,152.3800048828125 +NFLX,2017-06-19,153.39999389648438 +NFLX,2017-06-20,152.0500030517578 +NFLX,2017-06-21,155.02999877929688 +NFLX,2017-06-22,154.88999938964844 +NFLX,2017-06-23,158.02000427246094 +NFLX,2017-06-26,157.5 +NFLX,2017-06-27,151.02999877929688 +NFLX,2017-06-28,153.41000366210938 +NFLX,2017-06-29,150.08999633789062 +NFLX,2017-06-30,149.41000366210938 +NFLX,2017-07-03,146.1699981689453 +NFLX,2017-07-05,147.61000061035156 +NFLX,2017-07-06,146.25 +NFLX,2017-07-07,150.17999267578125 +NFLX,2017-07-10,152.6699981689453 +NFLX,2017-07-11,154.3300018310547 +NFLX,2017-07-12,158.75 +NFLX,2017-07-13,158.2100067138672 +NFLX,2017-07-14,161.1199951171875 +NFLX,2017-07-17,161.6999969482422 +NFLX,2017-07-18,183.60000610351562 +NFLX,2017-07-19,183.86000061035156 +NFLX,2017-07-20,183.60000610351562 +NFLX,2017-07-21,188.5399932861328 +NFLX,2017-07-24,187.91000366210938 +NFLX,2017-07-25,186.97000122070312 +NFLX,2017-07-26,189.0800018310547 +NFLX,2017-07-27,182.67999267578125 +NFLX,2017-07-28,184.0399932861328 +NFLX,2017-07-31,181.66000366210938 +NFLX,2017-08-01,182.02999877929688 +NFLX,2017-08-02,180.74000549316406 +NFLX,2017-08-03,179.22999572753906 +NFLX,2017-08-04,180.27000427246094 +NFLX,2017-08-07,181.3300018310547 +NFLX,2017-08-08,178.36000061035156 +NFLX,2017-08-09,175.77999877929688 +NFLX,2017-08-10,169.13999938964844 +NFLX,2017-08-11,171.39999389648438 +NFLX,2017-08-14,171.0 +NFLX,2017-08-15,168.5 +NFLX,2017-08-16,169.97999572753906 +NFLX,2017-08-17,166.08999633789062 +NFLX,2017-08-18,166.5399932861328 +NFLX,2017-08-21,166.75999450683594 +NFLX,2017-08-22,169.33999633789062 +NFLX,2017-08-23,169.05999755859375 +NFLX,2017-08-24,168.1300048828125 +NFLX,2017-08-25,165.9499969482422 +NFLX,2017-08-28,167.1199951171875 +NFLX,2017-08-29,168.80999755859375 +NFLX,2017-08-30,174.69000244140625 +NFLX,2017-08-31,174.7100067138672 +NFLX,2017-09-01,174.74000549316406 +NFLX,2017-09-05,174.52000427246094 +NFLX,2017-09-06,179.25 +NFLX,2017-09-07,179.0 +NFLX,2017-09-08,176.4199981689453 +NFLX,2017-09-11,181.74000549316406 +NFLX,2017-09-12,185.14999389648438 +NFLX,2017-09-13,183.63999938964844 +NFLX,2017-09-14,182.6300048828125 +NFLX,2017-09-15,182.35000610351562 +NFLX,2017-09-18,184.6199951171875 +NFLX,2017-09-19,185.67999267578125 +NFLX,2017-09-20,185.50999450683594 +NFLX,2017-09-21,188.77999877929688 +NFLX,2017-09-22,187.35000610351562 +NFLX,2017-09-25,178.5500030517578 +NFLX,2017-09-26,179.3800048828125 +NFLX,2017-09-27,181.97000122070312 +NFLX,2017-09-28,180.6999969482422 +NFLX,2017-09-29,181.35000610351562 +NFLX,2017-10-02,177.00999450683594 +NFLX,2017-10-03,179.19000244140625 +NFLX,2017-10-04,184.4499969482422 +NFLX,2017-10-05,194.38999938964844 +NFLX,2017-10-06,198.02000427246094 +NFLX,2017-10-09,196.8699951171875 +NFLX,2017-10-10,195.0800018310547 +NFLX,2017-10-11,194.9499969482422 +NFLX,2017-10-12,195.86000061035156 +NFLX,2017-10-13,199.49000549316406 +NFLX,2017-10-16,202.67999267578125 +NFLX,2017-10-17,199.47999572753906 +NFLX,2017-10-18,195.5399932861328 +NFLX,2017-10-19,195.1300048828125 +NFLX,2017-10-20,194.16000366210938 +NFLX,2017-10-23,192.47000122070312 +NFLX,2017-10-24,196.02000427246094 +NFLX,2017-10-25,193.77000427246094 +NFLX,2017-10-26,195.2100067138672 +NFLX,2017-10-27,199.5399932861328 +NFLX,2017-10-30,198.3699951171875 +NFLX,2017-10-31,196.42999267578125 +NFLX,2017-11-01,198.0 +NFLX,2017-11-02,199.32000732421875 +NFLX,2017-11-03,200.00999450683594 +NFLX,2017-11-06,200.1300048828125 +NFLX,2017-11-07,195.88999938964844 +NFLX,2017-11-08,196.44000244140625 +NFLX,2017-11-09,193.89999389648438 +NFLX,2017-11-10,192.02000427246094 +NFLX,2017-11-13,195.0800018310547 +NFLX,2017-11-14,195.7100067138672 +NFLX,2017-11-15,192.1199951171875 +NFLX,2017-11-16,195.50999450683594 +NFLX,2017-11-17,193.1999969482422 +NFLX,2017-11-20,194.10000610351562 +NFLX,2017-11-21,196.22999572753906 +NFLX,2017-11-22,196.32000732421875 +NFLX,2017-11-24,195.75 +NFLX,2017-11-27,195.0500030517578 +NFLX,2017-11-28,199.17999267578125 +NFLX,2017-11-29,188.14999389648438 +NFLX,2017-11-30,187.5800018310547 +NFLX,2017-12-01,186.82000732421875 +NFLX,2017-12-04,184.0399932861328 +NFLX,2017-12-05,184.2100067138672 +NFLX,2017-12-06,185.3000030517578 +NFLX,2017-12-07,185.1999969482422 +NFLX,2017-12-08,188.5399932861328 +NFLX,2017-12-11,186.22000122070312 +NFLX,2017-12-12,185.72999572753906 +NFLX,2017-12-13,187.86000061035156 +NFLX,2017-12-14,189.55999755859375 +NFLX,2017-12-15,190.1199951171875 +NFLX,2017-12-18,190.4199981689453 +NFLX,2017-12-19,187.02000427246094 +NFLX,2017-12-20,188.82000732421875 +NFLX,2017-12-21,188.6199951171875 +NFLX,2017-12-22,189.94000244140625 +NFLX,2017-12-26,187.75999450683594 +NFLX,2017-12-27,186.24000549316406 +NFLX,2017-12-28,192.7100067138672 +NFLX,2017-12-29,191.9600067138672 +NFLX,2018-01-02,201.07000732421875 +NFLX,2018-01-03,205.0500030517578 +NFLX,2018-01-04,205.6300048828125 +NFLX,2018-01-05,209.99000549316406 +NFLX,2018-01-08,212.0500030517578 +NFLX,2018-01-09,209.30999755859375 +NFLX,2018-01-10,212.52000427246094 +NFLX,2018-01-11,217.24000549316406 +NFLX,2018-01-12,221.22999572753906 +NFLX,2018-01-16,221.52999877929688 +NFLX,2018-01-17,217.5 +NFLX,2018-01-18,220.3300018310547 +NFLX,2018-01-19,220.4600067138672 +NFLX,2018-01-22,227.5800018310547 +NFLX,2018-01-23,250.2899932861328 +NFLX,2018-01-24,261.29998779296875 +NFLX,2018-01-25,269.70001220703125 +NFLX,2018-01-26,274.6000061035156 +NFLX,2018-01-29,284.5899963378906 +NFLX,2018-01-30,278.79998779296875 +NFLX,2018-01-31,270.29998779296875 +NFLX,2018-02-01,265.07000732421875 +NFLX,2018-02-02,267.42999267578125 +NFLX,2018-02-05,254.25999450683594 +NFLX,2018-02-06,265.7200012207031 +NFLX,2018-02-07,264.55999755859375 +NFLX,2018-02-08,250.10000610351562 +NFLX,2018-02-09,249.47000122070312 +NFLX,2018-02-12,257.95001220703125 +NFLX,2018-02-13,258.2699890136719 +NFLX,2018-02-14,266.0 +NFLX,2018-02-15,280.2699890136719 +NFLX,2018-02-16,278.5199890136719 +NFLX,2018-02-20,278.54998779296875 +NFLX,2018-02-21,281.0400085449219 +NFLX,2018-02-22,278.1400146484375 +NFLX,2018-02-23,285.92999267578125 +NFLX,2018-02-26,294.1600036621094 +NFLX,2018-02-27,290.6099853515625 +NFLX,2018-02-28,291.3800048828125 +NFLX,2018-03-01,290.3900146484375 +NFLX,2018-03-02,301.04998779296875 +NFLX,2018-03-05,315.0 +NFLX,2018-03-06,325.2200012207031 +NFLX,2018-03-07,321.1600036621094 +NFLX,2018-03-08,317.0 +NFLX,2018-03-09,331.44000244140625 +NFLX,2018-03-12,321.29998779296875 +NFLX,2018-03-13,315.8800048828125 +NFLX,2018-03-14,321.54998779296875 +NFLX,2018-03-15,321.0899963378906 +NFLX,2018-03-16,318.45001220703125 +NFLX,2018-03-19,313.4800109863281 +NFLX,2018-03-20,317.5 +NFLX,2018-03-21,316.4800109863281 +NFLX,2018-03-22,306.70001220703125 +NFLX,2018-03-23,300.94000244140625 +NFLX,2018-03-26,320.3500061035156 +NFLX,2018-03-27,300.69000244140625 +NFLX,2018-03-28,285.7699890136719 +NFLX,2018-03-29,295.3500061035156 +NFLX,2018-04-02,280.2900085449219 +NFLX,2018-04-03,283.6700134277344 +NFLX,2018-04-04,288.94000244140625 +NFLX,2018-04-05,293.9700012207031 +NFLX,2018-04-06,288.8500061035156 +NFLX,2018-04-09,289.92999267578125 +NFLX,2018-04-10,298.07000732421875 +NFLX,2018-04-11,303.6700134277344 +NFLX,2018-04-12,309.25 +NFLX,2018-04-13,311.6499938964844 +NFLX,2018-04-16,307.7799987792969 +NFLX,2018-04-17,336.05999755859375 +NFLX,2018-04-18,334.5199890136719 +NFLX,2018-04-19,332.70001220703125 +NFLX,2018-04-20,327.7699890136719 +NFLX,2018-04-23,318.69000244140625 +NFLX,2018-04-24,307.0199890136719 +NFLX,2018-04-25,305.760009765625 +NFLX,2018-04-26,313.9800109863281 +NFLX,2018-04-27,311.760009765625 +NFLX,2018-04-30,312.4599914550781 +NFLX,2018-05-01,313.29998779296875 +NFLX,2018-05-02,313.3599853515625 +NFLX,2018-05-03,311.69000244140625 +NFLX,2018-05-04,320.0899963378906 +NFLX,2018-05-07,326.260009765625 +NFLX,2018-05-08,326.8900146484375 +NFLX,2018-05-09,330.29998779296875 +NFLX,2018-05-10,329.6000061035156 +NFLX,2018-05-11,326.4599914550781 +NFLX,2018-05-14,328.5299987792969 +NFLX,2018-05-15,326.1300048828125 +NFLX,2018-05-16,328.19000244140625 +NFLX,2018-05-17,325.2200012207031 +NFLX,2018-05-18,324.17999267578125 +NFLX,2018-05-21,331.82000732421875 +NFLX,2018-05-22,331.6199951171875 +NFLX,2018-05-23,344.7200012207031 +NFLX,2018-05-24,349.2900085449219 +NFLX,2018-05-25,351.2900085449219 +NFLX,2018-05-29,349.7300109863281 +NFLX,2018-05-30,353.5400085449219 +NFLX,2018-05-31,351.6000061035156 +NFLX,2018-06-01,359.92999267578125 +NFLX,2018-06-04,361.80999755859375 +NFLX,2018-06-05,365.79998779296875 +NFLX,2018-06-06,367.45001220703125 +NFLX,2018-06-07,361.3999938964844 +NFLX,2018-06-08,360.57000732421875 +NFLX,2018-06-11,361.45001220703125 +NFLX,2018-06-12,363.8299865722656 +NFLX,2018-06-13,379.92999267578125 +NFLX,2018-06-14,392.8699951171875 +NFLX,2018-06-15,391.9800109863281 +NFLX,2018-06-18,390.3999938964844 +NFLX,2018-06-19,404.9800109863281 +NFLX,2018-06-20,416.760009765625 +NFLX,2018-06-21,415.44000244140625 +NFLX,2018-06-22,411.0899963378906 +NFLX,2018-06-25,384.4800109863281 +NFLX,2018-06-26,399.3900146484375 +NFLX,2018-06-27,390.3900146484375 +NFLX,2018-06-28,395.4200134277344 +NFLX,2018-06-29,391.42999267578125 +NFLX,2018-07-02,398.17999267578125 +NFLX,2018-07-03,390.5199890136719 +NFLX,2018-07-05,398.3900146484375 +NFLX,2018-07-06,408.25 +NFLX,2018-07-09,418.9700012207031 +NFLX,2018-07-10,415.6300048828125 +NFLX,2018-07-11,418.6499938964844 +NFLX,2018-07-12,413.5 +NFLX,2018-07-13,395.79998779296875 +NFLX,2018-07-16,400.4800109863281 +NFLX,2018-07-17,379.4800109863281 +NFLX,2018-07-18,375.1300048828125 +NFLX,2018-07-19,364.2300109863281 +NFLX,2018-07-20,361.04998779296875 +NFLX,2018-07-23,362.6600036621094 +NFLX,2018-07-24,357.32000732421875 +NFLX,2018-07-25,362.8699951171875 +NFLX,2018-07-26,363.0899963378906 +NFLX,2018-07-27,355.2099914550781 +NFLX,2018-07-30,334.9599914550781 +NFLX,2018-07-31,337.45001220703125 +NFLX,2018-08-01,338.3800048828125 +NFLX,2018-08-02,344.5 +NFLX,2018-08-03,343.0899963378906 +NFLX,2018-08-06,350.9200134277344 +NFLX,2018-08-07,351.8299865722656 +NFLX,2018-08-08,347.6099853515625 +NFLX,2018-08-09,349.3599853515625 +NFLX,2018-08-10,345.8699951171875 +NFLX,2018-08-13,341.30999755859375 +NFLX,2018-08-14,337.489990234375 +NFLX,2018-08-15,326.3999938964844 +NFLX,2018-08-16,322.44000244140625 +NFLX,2018-08-17,316.7799987792969 +NFLX,2018-08-20,327.7300109863281 +NFLX,2018-08-21,338.0199890136719 +NFLX,2018-08-22,344.44000244140625 +NFLX,2018-08-23,339.1700134277344 +NFLX,2018-08-24,358.82000732421875 +NFLX,2018-08-27,364.5799865722656 +NFLX,2018-08-28,368.489990234375 +NFLX,2018-08-29,368.0400085449219 +NFLX,2018-08-30,370.9800109863281 +NFLX,2018-08-31,367.67999267578125 +NFLX,2018-09-04,363.6000061035156 +NFLX,2018-09-05,341.17999267578125 +NFLX,2018-09-06,346.4599914550781 +NFLX,2018-09-07,348.67999267578125 +NFLX,2018-09-10,348.4100036621094 +NFLX,2018-09-11,355.92999267578125 +NFLX,2018-09-12,369.95001220703125 +NFLX,2018-09-13,368.1499938964844 +NFLX,2018-09-14,364.55999755859375 +NFLX,2018-09-17,350.3500061035156 +NFLX,2018-09-18,367.6499938964844 +NFLX,2018-09-19,366.9599914550781 +NFLX,2018-09-20,365.3599853515625 +NFLX,2018-09-21,361.19000244140625 +NFLX,2018-09-24,369.6099853515625 +NFLX,2018-09-25,369.42999267578125 +NFLX,2018-09-26,377.8800048828125 +NFLX,2018-09-27,380.7099914550781 +NFLX,2018-09-28,374.1300048828125 +NFLX,2018-10-01,381.42999267578125 +NFLX,2018-10-02,377.1400146484375 +NFLX,2018-10-03,377.04998779296875 +NFLX,2018-10-04,363.6499938964844 +NFLX,2018-10-05,351.3500061035156 +NFLX,2018-10-08,349.1000061035156 +NFLX,2018-10-09,355.7099914550781 +NFLX,2018-10-10,325.8900146484375 +NFLX,2018-10-11,321.1000061035156 +NFLX,2018-10-12,339.55999755859375 +NFLX,2018-10-15,333.1300048828125 +NFLX,2018-10-16,346.3999938964844 +NFLX,2018-10-17,364.70001220703125 +NFLX,2018-10-18,346.7099914550781 +NFLX,2018-10-19,332.6700134277344 +NFLX,2018-10-22,329.5400085449219 +NFLX,2018-10-23,333.1600036621094 +NFLX,2018-10-24,301.8299865722656 +NFLX,2018-10-25,312.8699951171875 +NFLX,2018-10-26,299.8299865722656 +NFLX,2018-10-29,284.8399963378906 +NFLX,2018-10-30,285.80999755859375 +NFLX,2018-10-31,301.7799987792969 +NFLX,2018-11-01,317.3800048828125 +NFLX,2018-11-02,309.1000061035156 +NFLX,2018-11-05,315.44000244140625 +NFLX,2018-11-06,310.8399963378906 +NFLX,2018-11-07,327.5 +NFLX,2018-11-08,317.9200134277344 +NFLX,2018-11-09,303.4700012207031 +NFLX,2018-11-12,294.07000732421875 +NFLX,2018-11-13,294.3999938964844 +NFLX,2018-11-14,286.7300109863281 +NFLX,2018-11-15,290.05999755859375 +NFLX,2018-11-16,286.2099914550781 +NFLX,2018-11-19,270.6000061035156 +NFLX,2018-11-20,266.9800109863281 +NFLX,2018-11-21,262.1300048828125 +NFLX,2018-11-23,258.82000732421875 +NFLX,2018-11-26,261.42999267578125 +NFLX,2018-11-27,266.6300048828125 +NFLX,2018-11-28,282.6499938964844 +NFLX,2018-11-29,288.75 +NFLX,2018-11-30,286.1300048828125 +NFLX,2018-12-03,290.29998779296875 +NFLX,2018-12-04,275.3299865722656 +NFLX,2018-12-06,282.8800048828125 +NFLX,2018-12-07,265.1400146484375 +NFLX,2018-12-10,269.70001220703125 +NFLX,2018-12-11,265.32000732421875 +NFLX,2018-12-12,274.8800048828125 +NFLX,2018-12-13,276.0199890136719 +NFLX,2018-12-14,266.8399963378906 +NFLX,2018-12-17,262.79998779296875 +NFLX,2018-12-18,270.94000244140625 +NFLX,2018-12-19,266.7699890136719 +NFLX,2018-12-20,260.5799865722656 +NFLX,2018-12-21,246.38999938964844 +NFLX,2018-12-24,233.8800048828125 +NFLX,2018-12-26,253.6699981689453 +NFLX,2018-12-27,255.57000732421875 +NFLX,2018-12-28,256.0799865722656 +NFLX,2018-12-31,267.6600036621094 +NFLX,2019-01-02,267.6600036621094 +NFLX,2019-01-03,271.20001220703125 +NFLX,2019-01-04,297.57000732421875 +NFLX,2019-01-07,315.3399963378906 +NFLX,2019-01-08,320.2699890136719 +NFLX,2019-01-09,319.9599914550781 +NFLX,2019-01-10,324.6600036621094 +NFLX,2019-01-11,337.5899963378906 +NFLX,2019-01-14,332.94000244140625 +NFLX,2019-01-15,354.6400146484375 +NFLX,2019-01-16,351.3900146484375 +NFLX,2019-01-17,353.19000244140625 +NFLX,2019-01-18,339.1000061035156 +NFLX,2019-01-22,325.1600036621094 +NFLX,2019-01-23,321.989990234375 +NFLX,2019-01-24,326.6700134277344 +NFLX,2019-01-25,338.04998779296875 +NFLX,2019-01-28,335.6600036621094 +NFLX,2019-01-29,328.8999938964844 +NFLX,2019-01-30,340.6600036621094 +NFLX,2019-01-31,339.5 +NFLX,2019-02-01,339.8500061035156 +NFLX,2019-02-04,351.3399963378906 +NFLX,2019-02-05,355.80999755859375 +NFLX,2019-02-06,352.19000244140625 +NFLX,2019-02-07,344.7099914550781 +NFLX,2019-02-08,347.57000732421875 +NFLX,2019-02-11,345.7300109863281 +NFLX,2019-02-12,359.9700012207031 +NFLX,2019-02-13,351.7699890136719 +NFLX,2019-02-14,359.07000732421875 +NFLX,2019-02-15,356.8699951171875 +NFLX,2019-02-19,361.9200134277344 +NFLX,2019-02-20,359.9100036621094 +NFLX,2019-02-21,356.9700012207031 +NFLX,2019-02-22,363.0199890136719 +NFLX,2019-02-25,363.9100036621094 +NFLX,2019-02-26,364.9700012207031 +NFLX,2019-02-27,362.8699951171875 +NFLX,2019-02-28,358.1000061035156 +NFLX,2019-03-01,357.32000732421875 +NFLX,2019-03-04,351.0400085449219 +NFLX,2019-03-05,354.29998779296875 +NFLX,2019-03-06,359.6099853515625 +NFLX,2019-03-07,352.6000061035156 +NFLX,2019-03-08,349.6000061035156 +NFLX,2019-03-11,358.8599853515625 +NFLX,2019-03-12,356.2699890136719 +NFLX,2019-03-13,361.2099914550781 +NFLX,2019-03-14,358.82000732421875 +NFLX,2019-03-15,361.4599914550781 +NFLX,2019-03-18,363.44000244140625 +NFLX,2019-03-19,358.7799987792969 +NFLX,2019-03-20,375.2200012207031 +NFLX,2019-03-21,377.8699951171875 +NFLX,2019-03-22,361.010009765625 +NFLX,2019-03-25,366.2300109863281 +NFLX,2019-03-26,359.9700012207031 +NFLX,2019-03-27,353.3699951171875 +NFLX,2019-03-28,354.6099853515625 +NFLX,2019-03-29,356.55999755859375 +NFLX,2019-04-01,366.9599914550781 +NFLX,2019-04-02,367.7200012207031 +NFLX,2019-04-03,369.75 +NFLX,2019-04-04,367.8800048828125 +NFLX,2019-04-05,365.489990234375 +NFLX,2019-04-08,361.4100036621094 +NFLX,2019-04-09,364.7099914550781 +NFLX,2019-04-10,363.9200134277344 +NFLX,2019-04-11,367.6499938964844 +NFLX,2019-04-12,351.1400146484375 +NFLX,2019-04-15,348.8699951171875 +NFLX,2019-04-16,359.4599914550781 +NFLX,2019-04-17,354.739990234375 +NFLX,2019-04-18,360.3500061035156 +NFLX,2019-04-22,377.3399963378906 +NFLX,2019-04-23,381.8900146484375 +NFLX,2019-04-24,374.2300109863281 +NFLX,2019-04-25,368.3299865722656 +NFLX,2019-04-26,374.8500061035156 +NFLX,2019-04-29,371.8299865722656 +NFLX,2019-04-30,370.5400085449219 +NFLX,2019-05-01,378.80999755859375 +NFLX,2019-05-02,379.05999755859375 +NFLX,2019-05-03,385.0299987792969 +NFLX,2019-05-06,378.6700134277344 +NFLX,2019-05-07,370.4599914550781 +NFLX,2019-05-08,364.3699951171875 +NFLX,2019-05-09,362.75 +NFLX,2019-05-10,361.0400085449219 +NFLX,2019-05-13,345.260009765625 +NFLX,2019-05-14,345.6099853515625 +NFLX,2019-05-15,354.989990234375 +NFLX,2019-05-16,359.30999755859375 +NFLX,2019-05-17,354.45001220703125 +NFLX,2019-05-20,348.1099853515625 +NFLX,2019-05-21,354.2699890136719 +NFLX,2019-05-22,359.7300109863281 +NFLX,2019-05-23,352.2099914550781 +NFLX,2019-05-24,354.3900146484375 +NFLX,2019-05-28,355.05999755859375 +NFLX,2019-05-29,349.19000244140625 +NFLX,2019-05-30,351.8500061035156 +NFLX,2019-05-31,343.2799987792969 +NFLX,2019-06-03,336.6300048828125 +NFLX,2019-06-04,353.3999938964844 +NFLX,2019-06-05,355.7300109863281 +NFLX,2019-06-06,357.1300048828125 +NFLX,2019-06-07,360.8699951171875 +NFLX,2019-06-10,352.010009765625 +NFLX,2019-06-11,351.2699890136719 +NFLX,2019-06-12,345.55999755859375 +NFLX,2019-06-13,343.42999267578125 +NFLX,2019-06-14,339.7300109863281 +NFLX,2019-06-17,350.6199951171875 +NFLX,2019-06-18,357.1199951171875 +NFLX,2019-06-19,363.5199890136719 +NFLX,2019-06-20,365.2099914550781 +NFLX,2019-06-21,369.2099914550781 +NFLX,2019-06-24,371.0400085449219 +NFLX,2019-06-25,360.29998779296875 +NFLX,2019-06-26,362.20001220703125 +NFLX,2019-06-27,370.0199890136719 +NFLX,2019-06-28,367.32000732421875 +NFLX,2019-07-01,374.6000061035156 +NFLX,2019-07-02,375.42999267578125 +NFLX,2019-07-03,381.7200012207031 +NFLX,2019-07-05,380.54998779296875 +NFLX,2019-07-08,376.1600036621094 +NFLX,2019-07-09,379.92999267578125 +NFLX,2019-07-10,381.0 +NFLX,2019-07-11,379.5 +NFLX,2019-07-12,373.25 +NFLX,2019-07-15,366.6000061035156 +NFLX,2019-07-16,365.989990234375 +NFLX,2019-07-17,362.44000244140625 +NFLX,2019-07-18,325.2099914550781 +NFLX,2019-07-19,315.1000061035156 +NFLX,2019-07-22,310.6199951171875 +NFLX,2019-07-23,307.29998779296875 +NFLX,2019-07-24,317.94000244140625 +NFLX,2019-07-25,326.4599914550781 +NFLX,2019-07-26,335.7799987792969 +NFLX,2019-07-29,332.70001220703125 +NFLX,2019-07-30,325.92999267578125 +NFLX,2019-07-31,322.989990234375 +NFLX,2019-08-01,319.5 +NFLX,2019-08-02,318.8299865722656 +NFLX,2019-08-05,307.6300048828125 +NFLX,2019-08-06,310.1000061035156 +NFLX,2019-08-07,304.2900085449219 +NFLX,2019-08-08,315.8999938964844 +NFLX,2019-08-09,308.92999267578125 +NFLX,2019-08-12,310.8299865722656 +NFLX,2019-08-13,312.2799987792969 +NFLX,2019-08-14,299.1099853515625 +NFLX,2019-08-15,295.760009765625 +NFLX,2019-08-16,302.79998779296875 +NFLX,2019-08-19,309.3800048828125 +NFLX,2019-08-20,298.989990234375 +NFLX,2019-08-21,297.80999755859375 +NFLX,2019-08-22,296.92999267578125 +NFLX,2019-08-23,291.44000244140625 +NFLX,2019-08-26,294.9800109863281 +NFLX,2019-08-27,291.0299987792969 +NFLX,2019-08-28,291.7699890136719 +NFLX,2019-08-29,296.7799987792969 +NFLX,2019-08-30,293.75 +NFLX,2019-09-03,289.2900085449219 +NFLX,2019-09-04,291.5199890136719 +NFLX,2019-09-05,293.25 +NFLX,2019-09-06,290.1700134277344 +NFLX,2019-09-09,294.3399963378906 +NFLX,2019-09-10,287.989990234375 +NFLX,2019-09-11,288.2699890136719 +NFLX,2019-09-12,288.8599853515625 +NFLX,2019-09-13,294.1499938964844 +NFLX,2019-09-16,294.2900085449219 +NFLX,2019-09-17,298.6000061035156 +NFLX,2019-09-18,291.55999755859375 +NFLX,2019-09-19,286.6000061035156 +NFLX,2019-09-20,270.75 +NFLX,2019-09-23,265.9200134277344 +NFLX,2019-09-24,254.58999633789062 +NFLX,2019-09-25,264.75 +NFLX,2019-09-26,263.30999755859375 +NFLX,2019-09-27,263.0799865722656 +NFLX,2019-09-30,267.6199951171875 +NFLX,2019-10-01,269.5799865722656 +NFLX,2019-10-02,268.0299987792969 +NFLX,2019-10-03,268.1499938964844 +NFLX,2019-10-04,272.7900085449219 +NFLX,2019-10-07,274.4599914550781 +NFLX,2019-10-08,270.7200012207031 +NFLX,2019-10-09,267.5299987792969 +NFLX,2019-10-10,280.4800109863281 +NFLX,2019-10-11,282.92999267578125 +NFLX,2019-10-14,285.5299987792969 +NFLX,2019-10-15,284.25 +NFLX,2019-10-16,286.2799987792969 +NFLX,2019-10-17,293.3500061035156 +NFLX,2019-10-18,275.29998779296875 +NFLX,2019-10-21,278.04998779296875 +NFLX,2019-10-22,266.69000244140625 +NFLX,2019-10-23,271.2699890136719 +NFLX,2019-10-24,271.5 +NFLX,2019-10-25,276.82000732421875 +NFLX,2019-10-28,281.8599853515625 +NFLX,2019-10-29,281.2099914550781 +NFLX,2019-10-30,291.45001220703125 +NFLX,2019-10-31,287.4100036621094 +NFLX,2019-11-01,286.80999755859375 +NFLX,2019-11-04,292.8599853515625 +NFLX,2019-11-05,288.0299987792969 +NFLX,2019-11-06,288.5899963378906 +NFLX,2019-11-07,289.57000732421875 +NFLX,2019-11-08,291.57000732421875 +NFLX,2019-11-11,294.17999267578125 +NFLX,2019-11-12,292.010009765625 +NFLX,2019-11-13,283.1099853515625 +NFLX,2019-11-14,289.6199951171875 +NFLX,2019-11-15,295.0299987792969 +NFLX,2019-11-18,302.57000732421875 +NFLX,2019-11-19,302.6000061035156 +NFLX,2019-11-20,305.1600036621094 +NFLX,2019-11-21,311.69000244140625 +NFLX,2019-11-22,310.4800109863281 +NFLX,2019-11-25,315.54998779296875 +NFLX,2019-11-26,312.489990234375 +NFLX,2019-11-27,315.92999267578125 +NFLX,2019-11-29,314.6600036621094 +NFLX,2019-12-02,309.989990234375 +NFLX,2019-12-03,306.1600036621094 +NFLX,2019-12-04,304.32000732421875 +NFLX,2019-12-05,302.8599853515625 +NFLX,2019-12-06,307.3500061035156 +NFLX,2019-12-09,302.5 +NFLX,2019-12-10,293.1199951171875 +NFLX,2019-12-11,298.92999267578125 +NFLX,2019-12-12,298.44000244140625 +NFLX,2019-12-13,298.5 +NFLX,2019-12-16,304.2099914550781 +NFLX,2019-12-17,315.4800109863281 +NFLX,2019-12-18,320.79998779296875 +NFLX,2019-12-19,332.2200012207031 +NFLX,2019-12-20,336.8999938964844 +NFLX,2019-12-23,333.1000061035156 +NFLX,2019-12-24,333.20001220703125 +NFLX,2019-12-26,332.6300048828125 +NFLX,2019-12-27,329.0899963378906 +NFLX,2019-12-30,323.30999755859375 +NFLX,2019-12-31,323.57000732421875 +NFLX,2020-01-02,329.80999755859375 +NFLX,2020-01-03,325.8999938964844 +NFLX,2020-01-06,335.8299865722656 +NFLX,2020-01-07,330.75 +NFLX,2020-01-08,339.260009765625 +NFLX,2020-01-09,335.6600036621094 +NFLX,2020-01-10,329.04998779296875 +NFLX,2020-01-13,338.9200134277344 +NFLX,2020-01-14,338.69000244140625 +NFLX,2020-01-15,339.07000732421875 +NFLX,2020-01-16,338.6199951171875 +NFLX,2020-01-17,339.6700134277344 +NFLX,2020-01-21,338.1099853515625 +NFLX,2020-01-22,326.0 +NFLX,2020-01-23,349.6000061035156 +NFLX,2020-01-24,353.1600036621094 +NFLX,2020-01-27,342.8800048828125 +NFLX,2020-01-28,348.5199890136719 +NFLX,2020-01-29,343.1600036621094 +NFLX,2020-01-30,347.739990234375 +NFLX,2020-01-31,345.0899963378906 +NFLX,2020-02-03,358.0 +NFLX,2020-02-04,369.010009765625 +NFLX,2020-02-05,369.6700134277344 +NFLX,2020-02-06,366.95001220703125 +NFLX,2020-02-07,366.7699890136719 +NFLX,2020-02-10,371.07000732421875 +NFLX,2020-02-11,373.69000244140625 +NFLX,2020-02-12,380.010009765625 +NFLX,2020-02-13,381.3999938964844 +NFLX,2020-02-14,380.3999938964844 +NFLX,2020-02-18,387.7799987792969 +NFLX,2020-02-19,386.19000244140625 +NFLX,2020-02-20,386.0 +NFLX,2020-02-21,380.07000732421875 +NFLX,2020-02-24,368.70001220703125 +NFLX,2020-02-25,360.0899963378906 +NFLX,2020-02-26,379.239990234375 +NFLX,2020-02-27,371.7099914550781 +NFLX,2020-02-28,369.0299987792969 +NFLX,2020-03-02,381.04998779296875 +NFLX,2020-03-03,368.7699890136719 +NFLX,2020-03-04,383.7900085449219 +NFLX,2020-03-05,372.7799987792969 +NFLX,2020-03-06,368.9700012207031 +NFLX,2020-03-09,346.489990234375 +NFLX,2020-03-10,364.1300048828125 +NFLX,2020-03-11,349.9200134277344 +NFLX,2020-03-12,315.25 +NFLX,2020-03-13,336.29998779296875 +NFLX,2020-03-16,298.8399963378906 +NFLX,2020-03-17,319.75 +NFLX,2020-03-18,315.4700012207031 +NFLX,2020-03-19,332.0299987792969 +NFLX,2020-03-20,332.8299865722656 +NFLX,2020-03-23,360.2699890136719 +NFLX,2020-03-24,357.32000732421875 +NFLX,2020-03-25,342.3900146484375 +NFLX,2020-03-26,362.989990234375 +NFLX,2020-03-27,357.1199951171875 +NFLX,2020-03-30,370.9599914550781 +NFLX,2020-03-31,375.5 +NFLX,2020-04-01,364.0799865722656 +NFLX,2020-04-02,370.0799865722656 +NFLX,2020-04-03,361.760009765625 +NFLX,2020-04-06,379.9599914550781 +NFLX,2020-04-07,372.2799987792969 +NFLX,2020-04-08,371.1199951171875 +NFLX,2020-04-09,370.7200012207031 +NFLX,2020-04-13,396.7200012207031 +NFLX,2020-04-14,413.54998779296875 +NFLX,2020-04-15,426.75 +NFLX,2020-04-16,439.1700134277344 +NFLX,2020-04-17,422.9599914550781 +NFLX,2020-04-20,437.489990234375 +NFLX,2020-04-21,433.8299865722656 +NFLX,2020-04-22,421.4200134277344 +NFLX,2020-04-23,426.70001220703125 +NFLX,2020-04-24,424.989990234375 +NFLX,2020-04-27,421.3800048828125 +NFLX,2020-04-28,403.8299865722656 +NFLX,2020-04-29,411.8900146484375 +NFLX,2020-04-30,419.8500061035156 +NFLX,2020-05-01,415.2699890136719 +NFLX,2020-05-04,428.1499938964844 +NFLX,2020-05-05,424.67999267578125 +NFLX,2020-05-06,434.260009765625 +NFLX,2020-05-07,436.5299987792969 +NFLX,2020-05-08,435.54998779296875 +NFLX,2020-05-11,440.5199890136719 +NFLX,2020-05-12,431.82000732421875 +NFLX,2020-05-13,438.2699890136719 +NFLX,2020-05-14,441.95001220703125 +NFLX,2020-05-15,454.19000244140625 +NFLX,2020-05-18,452.5799865722656 +NFLX,2020-05-19,451.0400085449219 +NFLX,2020-05-20,447.6700134277344 +NFLX,2020-05-21,436.25 +NFLX,2020-05-22,429.32000732421875 +NFLX,2020-05-26,414.7699890136719 +NFLX,2020-05-27,419.8900146484375 +NFLX,2020-05-28,413.44000244140625 +NFLX,2020-05-29,419.7300109863281 +NFLX,2020-06-01,425.9200134277344 +NFLX,2020-06-02,427.30999755859375 +NFLX,2020-06-03,421.9700012207031 +NFLX,2020-06-04,414.3299865722656 +NFLX,2020-06-05,419.6000061035156 +NFLX,2020-06-08,419.489990234375 +NFLX,2020-06-09,434.04998779296875 +NFLX,2020-06-10,434.4800109863281 +NFLX,2020-06-11,425.55999755859375 +NFLX,2020-06-12,418.07000732421875 +NFLX,2020-06-15,425.5 +NFLX,2020-06-16,436.1300048828125 +NFLX,2020-06-17,447.7699890136719 +NFLX,2020-06-18,449.8699951171875 +NFLX,2020-06-19,453.7200012207031 +NFLX,2020-06-22,468.0400085449219 +NFLX,2020-06-23,466.260009765625 +NFLX,2020-06-24,457.8500061035156 +NFLX,2020-06-25,465.9100036621094 +NFLX,2020-06-26,443.3999938964844 +NFLX,2020-06-29,447.239990234375 +NFLX,2020-06-30,455.0400085449219 +NFLX,2020-07-01,485.6400146484375 +NFLX,2020-07-02,476.8900146484375 +NFLX,2020-07-06,493.80999755859375 +NFLX,2020-07-07,493.1600036621094 +NFLX,2020-07-08,502.7799987792969 +NFLX,2020-07-09,507.760009765625 +NFLX,2020-07-10,548.72998046875 +NFLX,2020-07-13,525.5 +NFLX,2020-07-14,524.8800048828125 +NFLX,2020-07-15,523.260009765625 +NFLX,2020-07-16,527.3900146484375 +NFLX,2020-07-17,492.989990234375 +NFLX,2020-07-20,502.4100036621094 +NFLX,2020-07-21,490.1000061035156 +NFLX,2020-07-22,489.82000732421875 +NFLX,2020-07-23,477.5799865722656 +NFLX,2020-07-24,480.45001220703125 +NFLX,2020-07-27,495.6499938964844 +NFLX,2020-07-28,488.510009765625 +NFLX,2020-07-29,484.4800109863281 +NFLX,2020-07-30,485.79998779296875 +NFLX,2020-07-31,488.8800048828125 +NFLX,2020-08-03,498.6199951171875 +NFLX,2020-08-04,509.6400146484375 +NFLX,2020-08-05,502.1099853515625 +NFLX,2020-08-06,509.0799865722656 +NFLX,2020-08-07,494.7300109863281 +NFLX,2020-08-10,483.3800048828125 +NFLX,2020-08-11,466.92999267578125 +NFLX,2020-08-12,475.4700012207031 +NFLX,2020-08-13,481.3299865722656 +NFLX,2020-08-14,482.67999267578125 +NFLX,2020-08-17,482.3500061035156 +NFLX,2020-08-18,491.8699951171875 +NFLX,2020-08-19,484.5299987792969 +NFLX,2020-08-20,497.8999938964844 +NFLX,2020-08-21,492.30999755859375 +NFLX,2020-08-24,488.80999755859375 +NFLX,2020-08-25,490.5799865722656 +NFLX,2020-08-26,547.530029296875 +NFLX,2020-08-27,526.27001953125 +NFLX,2020-08-28,523.8900146484375 +NFLX,2020-08-31,529.5599975585938 +NFLX,2020-09-01,556.5499877929688 +NFLX,2020-09-02,552.8400268554688 +NFLX,2020-09-03,525.75 +NFLX,2020-09-04,516.0499877929688 +NFLX,2020-09-08,507.0199890136719 +NFLX,2020-09-09,500.19000244140625 +NFLX,2020-09-10,480.6700134277344 +NFLX,2020-09-11,482.0299987792969 +NFLX,2020-09-14,476.260009765625 +NFLX,2020-09-15,495.989990234375 +NFLX,2020-09-16,483.8599853515625 +NFLX,2020-09-17,470.20001220703125 +NFLX,2020-09-18,469.9599914550781 +NFLX,2020-09-21,487.3500061035156 +NFLX,2020-09-22,491.1700134277344 +NFLX,2020-09-23,470.6099853515625 +NFLX,2020-09-24,473.0799865722656 +NFLX,2020-09-25,482.8800048828125 +NFLX,2020-09-28,490.6499938964844 +NFLX,2020-09-29,493.4800109863281 +NFLX,2020-09-30,500.0299987792969 +NFLX,2020-10-01,527.510009765625 +NFLX,2020-10-02,503.05999755859375 +NFLX,2020-10-05,520.6500244140625 +NFLX,2020-10-06,505.8699951171875 +NFLX,2020-10-07,534.6599731445312 +NFLX,2020-10-08,531.7899780273438 +NFLX,2020-10-09,539.4400024414062 +NFLX,2020-10-12,539.8099975585938 +NFLX,2020-10-13,554.0900268554688 +NFLX,2020-10-14,541.4500122070312 +NFLX,2020-10-15,541.9400024414062 +NFLX,2020-10-16,530.7899780273438 +NFLX,2020-10-19,530.719970703125 +NFLX,2020-10-20,525.4199829101562 +NFLX,2020-10-21,489.04998779296875 +NFLX,2020-10-22,485.2300109863281 +NFLX,2020-10-23,488.2799987792969 +NFLX,2020-10-26,488.239990234375 +NFLX,2020-10-27,488.92999267578125 +NFLX,2020-10-28,486.239990234375 +NFLX,2020-10-29,504.2099914550781 +NFLX,2020-10-30,475.739990234375 +NFLX,2020-11-02,484.1199951171875 +NFLX,2020-11-03,487.2200012207031 +NFLX,2020-11-04,496.95001220703125 +NFLX,2020-11-05,513.760009765625 +NFLX,2020-11-06,514.72998046875 +NFLX,2020-11-09,470.5 +NFLX,2020-11-10,480.239990234375 +NFLX,2020-11-11,490.760009765625 +NFLX,2020-11-12,486.7699890136719 +NFLX,2020-11-13,482.8399963378906 +NFLX,2020-11-16,479.1000061035156 +NFLX,2020-11-17,480.6300048828125 +NFLX,2020-11-18,481.7900085449219 +NFLX,2020-11-19,484.6700134277344 +NFLX,2020-11-20,488.239990234375 +NFLX,2020-11-23,476.6199951171875 +NFLX,2020-11-24,482.8800048828125 +NFLX,2020-11-25,485.0 +NFLX,2020-11-27,491.3599853515625 +NFLX,2020-11-30,490.70001220703125 +NFLX,2020-12-01,504.5799865722656 +NFLX,2020-12-02,503.3800048828125 +NFLX,2020-12-03,497.5199890136719 +NFLX,2020-12-04,498.30999755859375 +NFLX,2020-12-07,515.780029296875 +NFLX,2020-12-08,512.6599731445312 +NFLX,2020-12-09,493.6000061035156 +NFLX,2020-12-10,501.0899963378906 +NFLX,2020-12-11,503.2200012207031 +NFLX,2020-12-14,522.4199829101562 +NFLX,2020-12-15,519.780029296875 +NFLX,2020-12-16,524.8300170898438 +NFLX,2020-12-17,532.9000244140625 +NFLX,2020-12-18,534.4500122070312 +NFLX,2020-12-21,528.9099731445312 +NFLX,2020-12-22,527.3300170898438 +NFLX,2020-12-23,514.47998046875 +NFLX,2020-12-24,513.969970703125 +NFLX,2020-12-28,519.1199951171875 +NFLX,2020-12-29,530.8699951171875 +NFLX,2020-12-30,524.5900268554688 +NFLX,2020-12-31,540.72998046875 +NFLX,2021-01-04,522.8599853515625 +NFLX,2021-01-05,520.7999877929688 +NFLX,2021-01-06,500.489990234375 +NFLX,2021-01-07,508.8900146484375 +NFLX,2021-01-08,510.3999938964844 +NFLX,2021-01-11,499.1000061035156 +NFLX,2021-01-12,494.25 +NFLX,2021-01-13,507.7900085449219 +NFLX,2021-01-14,500.8599853515625 +NFLX,2021-01-15,497.9800109863281 +NFLX,2021-01-19,501.7699890136719 +NFLX,2021-01-20,586.3400268554688 +NFLX,2021-01-21,579.8400268554688 +NFLX,2021-01-22,565.1699829101562 +NFLX,2021-01-25,556.780029296875 +NFLX,2021-01-26,561.9299926757812 +NFLX,2021-01-27,523.280029296875 +NFLX,2021-01-28,538.5999755859375 +NFLX,2021-01-29,532.3900146484375 +NFLX,2021-02-01,539.0399780273438 +NFLX,2021-02-02,548.1599731445312 +NFLX,2021-02-03,539.4500122070312 +NFLX,2021-02-04,552.1599731445312 +NFLX,2021-02-05,550.7899780273438 +NFLX,2021-02-08,547.9199829101562 +NFLX,2021-02-09,559.0700073242188 +NFLX,2021-02-10,563.5900268554688 +NFLX,2021-02-11,557.5900268554688 +NFLX,2021-02-12,556.52001953125 +NFLX,2021-02-16,557.280029296875 +NFLX,2021-02-17,551.3400268554688 +NFLX,2021-02-18,548.219970703125 +NFLX,2021-02-19,540.219970703125 +NFLX,2021-02-22,533.780029296875 +NFLX,2021-02-23,546.1500244140625 +NFLX,2021-02-24,553.4099731445312 +NFLX,2021-02-25,546.7000122070312 +NFLX,2021-02-26,538.8499755859375 +NFLX,2021-03-01,550.6400146484375 +NFLX,2021-03-02,547.8200073242188 +NFLX,2021-03-03,520.7000122070312 +NFLX,2021-03-04,511.2900085449219 +NFLX,2021-03-05,516.3900146484375 +NFLX,2021-03-08,493.3299865722656 +NFLX,2021-03-09,506.44000244140625 +NFLX,2021-03-10,504.5400085449219 +NFLX,2021-03-11,523.0599975585938 +NFLX,2021-03-12,518.02001953125 +NFLX,2021-03-15,520.25 +NFLX,2021-03-16,524.030029296875 +NFLX,2021-03-17,524.4400024414062 +NFLX,2021-03-18,504.7900085449219 +NFLX,2021-03-19,512.1799926757812 +NFLX,2021-03-22,523.1099853515625 +NFLX,2021-03-23,535.0900268554688 +NFLX,2021-03-24,520.8099975585938 +NFLX,2021-03-25,502.8599853515625 +NFLX,2021-03-26,508.04998779296875 +NFLX,2021-03-29,513.9500122070312 +NFLX,2021-03-30,513.3900146484375 +NFLX,2021-03-31,521.6599731445312 +NFLX,2021-04-01,539.4199829101562 +NFLX,2021-04-05,540.6699829101562 +NFLX,2021-04-06,544.530029296875 +NFLX,2021-04-07,546.989990234375 +NFLX,2021-04-08,554.5800170898438 +NFLX,2021-04-09,555.3099975585938 +NFLX,2021-04-12,552.780029296875 +NFLX,2021-04-13,553.72998046875 +NFLX,2021-04-14,540.02001953125 +NFLX,2021-04-15,549.219970703125 +NFLX,2021-04-16,546.5399780273438 +NFLX,2021-04-19,554.4400024414062 +NFLX,2021-04-20,549.5700073242188 +NFLX,2021-04-21,508.8999938964844 +NFLX,2021-04-22,508.7799987792969 +NFLX,2021-04-23,505.54998779296875 +NFLX,2021-04-26,510.29998779296875 +NFLX,2021-04-27,505.54998779296875 +NFLX,2021-04-28,506.5199890136719 +NFLX,2021-04-29,509.0 +NFLX,2021-04-30,513.469970703125 +NFLX,2021-05-03,509.1099853515625 +NFLX,2021-05-04,503.17999267578125 +NFLX,2021-05-05,496.0799865722656 +NFLX,2021-05-06,499.54998779296875 +NFLX,2021-05-07,503.8399963378906 +NFLX,2021-05-10,486.69000244140625 +NFLX,2021-05-11,495.0799865722656 +NFLX,2021-05-12,484.9800109863281 +NFLX,2021-05-13,486.6600036621094 +NFLX,2021-05-14,493.3699951171875 +NFLX,2021-05-17,488.94000244140625 +NFLX,2021-05-18,486.2799987792969 +NFLX,2021-05-19,487.70001220703125 +NFLX,2021-05-20,501.6700134277344 +NFLX,2021-05-21,497.8900146484375 +NFLX,2021-05-24,502.8999938964844 +NFLX,2021-05-25,501.3399963378906 +NFLX,2021-05-26,502.3599853515625 +NFLX,2021-05-27,503.8599853515625 +NFLX,2021-05-28,502.80999755859375 +NFLX,2021-06-01,499.0799865722656 +NFLX,2021-06-02,499.239990234375 +NFLX,2021-06-03,489.42999267578125 +NFLX,2021-06-04,494.739990234375 +NFLX,2021-06-07,494.6600036621094 +NFLX,2021-06-08,492.3900146484375 +NFLX,2021-06-09,485.80999755859375 +NFLX,2021-06-10,487.2699890136719 +NFLX,2021-06-11,488.7699890136719 +NFLX,2021-06-14,499.8900146484375 +NFLX,2021-06-15,491.8999938964844 +NFLX,2021-06-16,492.4100036621094 +NFLX,2021-06-17,498.3399963378906 +NFLX,2021-06-18,500.7699890136719 +NFLX,2021-06-21,497.0 +NFLX,2021-06-22,508.82000732421875 +NFLX,2021-06-23,512.739990234375 +NFLX,2021-06-24,518.0599975585938 +NFLX,2021-06-25,527.0700073242188 +NFLX,2021-06-28,533.030029296875 +NFLX,2021-06-29,533.5 +NFLX,2021-06-30,528.2100219726562 +NFLX,2021-07-01,533.5399780273438 +NFLX,2021-07-02,533.97998046875 +NFLX,2021-07-06,541.6400146484375 +NFLX,2021-07-07,535.9600219726562 +NFLX,2021-07-08,530.760009765625 +NFLX,2021-07-09,535.97998046875 +NFLX,2021-07-12,537.3099975585938 +NFLX,2021-07-13,540.6799926757812 +NFLX,2021-07-14,547.9500122070312 +NFLX,2021-07-15,542.9500122070312 +NFLX,2021-07-16,530.3099975585938 +NFLX,2021-07-19,532.280029296875 +NFLX,2021-07-20,531.0499877929688 +NFLX,2021-07-21,513.6300048828125 +NFLX,2021-07-22,511.7699890136719 +NFLX,2021-07-23,515.4099731445312 +NFLX,2021-07-26,516.489990234375 +NFLX,2021-07-27,518.9099731445312 +NFLX,2021-07-28,519.2999877929688 +NFLX,2021-07-29,514.25 +NFLX,2021-07-30,517.5700073242188 +NFLX,2021-08-02,515.1500244140625 +NFLX,2021-08-03,510.82000732421875 +NFLX,2021-08-04,517.3499755859375 +NFLX,2021-08-05,524.8900146484375 +NFLX,2021-08-06,520.5499877929688 +NFLX,2021-08-09,519.969970703125 +NFLX,2021-08-10,515.8400268554688 +NFLX,2021-08-11,512.4000244140625 +NFLX,2021-08-12,510.7200012207031 +NFLX,2021-08-13,515.9199829101562 +NFLX,2021-08-16,517.9199829101562 +NFLX,2021-08-17,518.9099731445312 +NFLX,2021-08-18,521.8699951171875 +NFLX,2021-08-19,543.7100219726562 +NFLX,2021-08-20,546.8800048828125 +NFLX,2021-08-23,553.3300170898438 +NFLX,2021-08-24,553.4099731445312 +NFLX,2021-08-25,547.5800170898438 +NFLX,2021-08-26,550.1199951171875 +NFLX,2021-08-27,558.9199829101562 +NFLX,2021-08-30,566.1799926757812 +NFLX,2021-08-31,569.1900024414062 +NFLX,2021-09-01,582.0700073242188 +NFLX,2021-09-02,588.5499877929688 +NFLX,2021-09-03,590.530029296875 +NFLX,2021-09-07,606.7100219726562 +NFLX,2021-09-08,606.0499877929688 +NFLX,2021-09-09,597.5399780273438 +NFLX,2021-09-10,598.719970703125 +NFLX,2021-09-13,589.2899780273438 +NFLX,2021-09-14,577.760009765625 +NFLX,2021-09-15,582.8699951171875 +NFLX,2021-09-16,586.5 +NFLX,2021-09-17,589.3499755859375 +NFLX,2021-09-20,575.4299926757812 +NFLX,2021-09-21,573.1400146484375 +NFLX,2021-09-22,590.6500244140625 +NFLX,2021-09-23,593.260009765625 +NFLX,2021-09-24,592.3900146484375 +NFLX,2021-09-27,592.6400146484375 +NFLX,2021-09-28,583.8499755859375 +NFLX,2021-09-29,599.0599975585938 +NFLX,2021-09-30,610.3400268554688 +NFLX,2021-10-01,613.1500244140625 +NFLX,2021-10-04,603.3499755859375 +NFLX,2021-10-05,634.8099975585938 +NFLX,2021-10-06,639.0999755859375 +NFLX,2021-10-07,631.8499755859375 +NFLX,2021-10-08,632.6599731445312 +NFLX,2021-10-11,627.0399780273438 +NFLX,2021-10-12,624.9400024414062 +NFLX,2021-10-13,629.760009765625 +NFLX,2021-10-14,633.7999877929688 +NFLX,2021-10-15,628.2899780273438 +NFLX,2021-10-18,637.969970703125 +NFLX,2021-10-19,639.0 +NFLX,2021-10-20,625.1400146484375 +NFLX,2021-10-21,653.1599731445312 +NFLX,2021-10-22,664.780029296875 +NFLX,2021-10-25,671.6599731445312 +NFLX,2021-10-26,668.52001953125 +NFLX,2021-10-27,662.9199829101562 +NFLX,2021-10-28,674.0499877929688 +NFLX,2021-10-29,690.3099975585938 +NFLX,2021-11-01,681.1699829101562 +NFLX,2021-11-02,677.719970703125 +NFLX,2021-11-03,688.2899780273438 +NFLX,2021-11-04,668.4000244140625 +NFLX,2021-11-05,645.719970703125 +NFLX,2021-11-08,651.4500122070312 +NFLX,2021-11-09,655.989990234375 +NFLX,2021-11-10,646.9099731445312 +NFLX,2021-11-11,657.5800170898438 +NFLX,2021-11-12,682.6099853515625 +NFLX,2021-11-15,679.3300170898438 +NFLX,2021-11-16,687.4000244140625 +NFLX,2021-11-17,691.6900024414062 +NFLX,2021-11-18,682.02001953125 +NFLX,2021-11-19,678.7999877929688 +NFLX,2021-11-22,659.2000122070312 +NFLX,2021-11-23,654.0599975585938 +NFLX,2021-11-24,658.2899780273438 +NFLX,2021-11-26,665.6400146484375 +NFLX,2021-11-29,663.8400268554688 +NFLX,2021-11-30,641.9000244140625 +NFLX,2021-12-01,617.77001953125 +NFLX,2021-12-02,616.469970703125 +NFLX,2021-12-03,602.1300048828125 +NFLX,2021-12-06,612.6900024414062 +NFLX,2021-12-07,625.5800170898438 +NFLX,2021-12-08,628.0800170898438 +NFLX,2021-12-09,611.0 +NFLX,2021-12-10,611.6599731445312 +NFLX,2021-12-13,604.5599975585938 +NFLX,2021-12-14,597.989990234375 +NFLX,2021-12-15,605.0399780273438 +NFLX,2021-12-16,591.0599975585938 +NFLX,2021-12-17,586.72998046875 +NFLX,2021-12-20,593.739990234375 +NFLX,2021-12-21,604.9199829101562 +NFLX,2021-12-22,614.239990234375 +NFLX,2021-12-23,614.0900268554688 +NFLX,2021-12-27,613.1199951171875 +NFLX,2021-12-28,610.7100219726562 +NFLX,2021-12-29,610.5399780273438 +NFLX,2021-12-30,612.0900268554688 +NFLX,2021-12-31,602.4400024414062 +NFLX,2022-01-03,597.3699951171875 +NFLX,2022-01-04,591.1500244140625 +NFLX,2022-01-05,567.52001953125 +NFLX,2022-01-06,553.2899780273438 +NFLX,2022-01-07,541.0599975585938 +NFLX,2022-01-10,539.8499755859375 +NFLX,2022-01-11,540.8400268554688 +NFLX,2022-01-12,537.219970703125 +NFLX,2022-01-13,519.2000122070312 +NFLX,2022-01-14,525.6900024414062 +NFLX,2022-01-18,510.79998779296875 +NFLX,2022-01-19,515.8599853515625 +NFLX,2022-01-20,508.25 +NFLX,2022-01-21,397.5 +NFLX,2022-01-24,387.1499938964844 +NFLX,2022-01-25,366.4200134277344 +NFLX,2022-01-26,359.70001220703125 +NFLX,2022-01-27,386.70001220703125 +NFLX,2022-01-28,384.3599853515625 +NFLX,2022-01-31,427.1400146484375 +NFLX,2022-02-01,457.1300048828125 +NFLX,2022-02-02,429.4800109863281 +NFLX,2022-02-03,405.6000061035156 +NFLX,2022-02-04,410.1700134277344 +NFLX,2022-02-07,402.1000061035156 +NFLX,2022-02-08,403.5299987792969 +NFLX,2022-02-09,412.8900146484375 +NFLX,2022-02-10,406.2699890136719 +NFLX,2022-02-11,391.30999755859375 +NFLX,2022-02-14,396.57000732421875 +NFLX,2022-02-15,407.4599914550781 +NFLX,2022-02-16,398.0799865722656 +NFLX,2022-02-17,386.6700134277344 +NFLX,2022-02-18,391.2900085449219 +NFLX,2022-02-22,377.3800048828125 +NFLX,2022-02-23,367.4599914550781 +NFLX,2022-02-24,390.0299987792969 +NFLX,2022-02-25,390.79998779296875 +NFLX,2022-02-28,394.5199890136719 +NFLX,2022-03-01,386.239990234375 +NFLX,2022-03-02,380.0299987792969 +NFLX,2022-03-03,368.07000732421875 +NFLX,2022-03-04,361.7300109863281 +NFLX,2022-03-07,350.260009765625 +NFLX,2022-03-08,341.760009765625 +NFLX,2022-03-09,358.7900085449219 +NFLX,2022-03-10,356.7699890136719 +NFLX,2022-03-11,340.32000732421875 +NFLX,2022-03-14,331.010009765625 +NFLX,2022-03-15,343.75 +NFLX,2022-03-16,357.5299987792969 +NFLX,2022-03-17,371.3999938964844 +NFLX,2022-03-18,380.6000061035156 +NFLX,2022-03-21,374.5899963378906 +NFLX,2022-03-22,382.9200134277344 +NFLX,2022-03-23,374.489990234375 +NFLX,2022-03-24,375.7099914550781 +NFLX,2022-03-25,373.8500061035156 +NFLX,2022-03-28,378.510009765625 +NFLX,2022-03-29,391.82000732421875 +NFLX,2022-03-30,381.4700012207031 +NFLX,2022-03-31,374.5899963378906 +NFLX,2022-04-01,373.4700012207031 +NFLX,2022-04-04,391.5 +NFLX,2022-04-05,380.1499938964844 +NFLX,2022-04-06,368.3500061035156 +NFLX,2022-04-07,362.1499938964844 +NFLX,2022-04-08,355.8800048828125 +NFLX,2022-04-11,348.0 +NFLX,2022-04-12,344.1000061035156 +NFLX,2022-04-13,350.42999267578125 +NFLX,2022-04-14,341.1300048828125 +NFLX,2022-04-18,337.8599853515625 +NFLX,2022-04-19,348.6099853515625 +NFLX,2022-04-20,226.19000244140625 +NFLX,2022-04-21,218.22000122070312 +NFLX,2022-04-22,215.52000427246094 +NFLX,2022-04-25,209.91000366210938 +NFLX,2022-04-26,198.39999389648438 +NFLX,2022-04-27,188.5399932861328 +NFLX,2022-04-28,199.52000427246094 +NFLX,2022-04-29,190.36000061035156 +NFLX,2022-05-02,199.4600067138672 +NFLX,2022-05-03,199.8699951171875 +NFLX,2022-05-04,204.00999450683594 +NFLX,2022-05-05,188.32000732421875 +NFLX,2022-05-06,180.97000122070312 +NFLX,2022-05-09,173.10000610351562 +NFLX,2022-05-10,177.66000366210938 +NFLX,2022-05-11,166.3699951171875 +NFLX,2022-05-12,174.30999755859375 +NFLX,2022-05-13,187.63999938964844 +NFLX,2022-05-16,186.50999450683594 +NFLX,2022-05-17,190.55999755859375 +NFLX,2022-05-18,177.19000244140625 +NFLX,2022-05-19,183.47999572753906 +NFLX,2022-05-20,186.35000610351562 +NFLX,2022-05-23,187.44000244140625 +NFLX,2022-05-24,180.33999633789062 +NFLX,2022-05-25,187.8300018310547 +NFLX,2022-05-26,191.39999389648438 +NFLX,2022-05-27,195.19000244140625 +NFLX,2022-05-31,197.44000244140625 +NFLX,2022-06-01,192.91000366210938 +NFLX,2022-06-02,205.08999633789062 +NFLX,2022-06-03,198.97999572753906 +NFLX,2022-06-06,197.13999938964844 +NFLX,2022-06-07,198.61000061035156 +NFLX,2022-06-08,202.8300018310547 +NFLX,2022-06-09,192.77000427246094 +NFLX,2022-06-10,182.94000244140625 +NFLX,2022-06-13,169.69000244140625 +NFLX,2022-06-14,167.5399932861328 +NFLX,2022-06-15,180.11000061035156 +NFLX,2022-06-16,173.35000610351562 +NFLX,2022-06-17,175.50999450683594 +NFLX,2022-06-21,170.91000366210938 +NFLX,2022-06-22,178.88999938964844 +NFLX,2022-06-23,181.7100067138672 +NFLX,2022-06-24,190.85000610351562 +NFLX,2022-06-27,189.13999938964844 +NFLX,2022-06-28,179.60000610351562 +NFLX,2022-06-29,178.36000061035156 +NFLX,2022-06-30,174.8699951171875 +NFLX,2022-07-01,179.9499969482422 +NFLX,2022-07-05,185.8800048828125 +NFLX,2022-07-06,184.05999755859375 +NFLX,2022-07-07,189.27000427246094 +NFLX,2022-07-08,186.97999572753906 +NFLX,2022-07-11,177.33999633789062 +NFLX,2022-07-12,174.4499969482422 +NFLX,2022-07-13,176.55999755859375 +NFLX,2022-07-14,174.77999877929688 +NFLX,2022-07-15,189.11000061035156 +NFLX,2022-07-18,190.9199981689453 +NFLX,2022-07-19,201.6300048828125 +NFLX,2022-07-20,216.44000244140625 +NFLX,2022-07-21,223.8800048828125 +NFLX,2022-07-22,220.44000244140625 +NFLX,2022-07-25,218.50999450683594 +NFLX,2022-07-26,213.91000366210938 +NFLX,2022-07-27,226.75 +NFLX,2022-07-28,226.02000427246094 +NFLX,2022-07-29,224.89999389648438 +NFLX,2022-08-01,226.2100067138672 +NFLX,2022-08-02,221.4199981689453 +NFLX,2022-08-03,226.72999572753906 +NFLX,2022-08-04,229.91000366210938 +NFLX,2022-08-05,226.77999877929688 +NFLX,2022-08-08,233.49000549316406 +NFLX,2022-08-09,229.94000244140625 +NFLX,2022-08-10,244.11000061035156 +NFLX,2022-08-11,242.6999969482422 +NFLX,2022-08-12,249.3000030517578 +NFLX,2022-08-15,249.11000061035156 +NFLX,2022-08-16,245.69000244140625 +NFLX,2022-08-17,241.14999389648438 +NFLX,2022-08-18,245.1699981689453 +NFLX,2022-08-19,241.16000366210938 +NFLX,2022-08-22,226.5399932861328 +NFLX,2022-08-23,224.5500030517578 +NFLX,2022-08-24,229.61000061035156 +NFLX,2022-08-25,233.97999572753906 +NFLX,2022-08-26,223.27999877929688 +NFLX,2022-08-29,224.57000732421875 +NFLX,2022-08-30,220.64999389648438 +NFLX,2022-08-31,223.55999755859375 +NFLX,2022-09-01,230.0399932861328 +NFLX,2022-09-02,226.11000061035156 +NFLX,2022-09-06,218.38999938964844 +NFLX,2022-09-07,228.9600067138672 +NFLX,2022-09-08,227.44000244140625 +NFLX,2022-09-09,233.57000732421875 +NFLX,2022-09-12,236.52999877929688 +NFLX,2022-09-13,218.1300048828125 +NFLX,2022-09-14,224.1199951171875 +NFLX,2022-09-15,235.3800048828125 +NFLX,2022-09-16,240.1300048828125 +NFLX,2022-09-19,243.6300048828125 +NFLX,2022-09-20,242.85000610351562 +NFLX,2022-09-21,236.8699951171875 +NFLX,2022-09-22,237.0500030517578 +NFLX,2022-09-23,226.41000366210938 +NFLX,2022-09-26,224.07000732421875 +NFLX,2022-09-27,224.36000061035156 +NFLX,2022-09-28,245.1999969482422 +NFLX,2022-09-29,239.7100067138672 +NFLX,2022-09-30,235.44000244140625 +NFLX,2022-10-03,239.0399932861328 +NFLX,2022-10-04,240.74000549316406 +NFLX,2022-10-05,236.72999572753906 +NFLX,2022-10-06,240.02000427246094 +NFLX,2022-10-07,224.75 +NFLX,2022-10-10,229.97999572753906 +NFLX,2022-10-11,214.2899932861328 +NFLX,2022-10-12,220.8699951171875 +NFLX,2022-10-13,232.50999450683594 +NFLX,2022-10-14,230.0 +NFLX,2022-10-17,245.10000610351562 +NFLX,2022-10-18,240.86000061035156 +NFLX,2022-10-19,272.3800048828125 +NFLX,2022-10-20,268.1600036621094 +NFLX,2022-10-21,289.57000732421875 +NFLX,2022-10-24,282.45001220703125 +NFLX,2022-10-25,291.0199890136719 +NFLX,2022-10-26,298.6199951171875 +NFLX,2022-10-27,296.94000244140625 +NFLX,2022-10-28,295.7200012207031 +NFLX,2022-10-31,291.8800048828125 +NFLX,2022-11-01,286.75 +NFLX,2022-11-02,273.0 +NFLX,2022-11-03,269.05999755859375 +NFLX,2022-11-04,260.7900085449219 +NFLX,2022-11-07,258.6000061035156 +NFLX,2022-11-08,263.4599914550781 +NFLX,2022-11-09,254.66000366210938 +NFLX,2022-11-10,274.9700012207031 +NFLX,2022-11-11,290.1300048828125 +NFLX,2022-11-14,299.2699890136719 +NFLX,2022-11-15,310.20001220703125 +NFLX,2022-11-16,306.0199890136719 +NFLX,2022-11-17,295.2799987792969 +NFLX,2022-11-18,287.9800109863281 +NFLX,2022-11-21,285.04998779296875 +NFLX,2022-11-22,286.69000244140625 +NFLX,2022-11-23,291.5 +NFLX,2022-11-25,285.5400085449219 +NFLX,2022-11-28,281.1700134277344 +NFLX,2022-11-29,280.9599914550781 +NFLX,2022-11-30,305.5299987792969 +NFLX,2022-12-01,316.95001220703125 +NFLX,2022-12-02,320.4100036621094 +NFLX,2022-12-05,312.5899963378906 +NFLX,2022-12-06,305.55999755859375 +NFLX,2022-12-07,308.4200134277344 +NFLX,2022-12-08,310.260009765625 +NFLX,2022-12-09,320.010009765625 +NFLX,2022-12-12,315.17999267578125 +NFLX,2022-12-13,320.3399963378906 +NFLX,2022-12-14,317.8299865722656 +NFLX,2022-12-15,290.4100036621094 +NFLX,2022-12-16,290.7099914550781 +NFLX,2022-12-19,288.29998779296875 +NFLX,2022-12-20,288.19000244140625 +NFLX,2022-12-21,297.9599914550781 +NFLX,2022-12-22,297.75 +NFLX,2022-12-23,294.9599914550781 +NFLX,2022-12-27,284.1700134277344 +NFLX,2022-12-28,276.8800048828125 +NFLX,2022-12-29,291.1199951171875 +NFLX,2022-12-30,294.8800048828125 +NFLX,2023-01-03,294.95001220703125 +NFLX,2023-01-04,309.4100036621094 +NFLX,2023-01-05,309.70001220703125 +NFLX,2023-01-06,315.54998779296875 +NFLX,2023-01-09,315.1700134277344 +NFLX,2023-01-10,327.5400085449219 +NFLX,2023-01-11,327.260009765625 +NFLX,2023-01-12,330.1300048828125 +NFLX,2023-01-13,332.82000732421875 +NFLX,2023-01-17,326.2200012207031 +NFLX,2023-01-18,326.3299865722656 +NFLX,2023-01-19,315.7799987792969 +NFLX,2023-01-20,342.5 +NFLX,2023-01-23,357.4200134277344 +NFLX,2023-01-24,363.8299865722656 +NFLX,2023-01-25,367.9599914550781 +NFLX,2023-01-26,364.8699951171875 +NFLX,2023-01-27,360.7699890136719 +NFLX,2023-01-30,353.1099853515625 +NFLX,2023-01-31,353.8599853515625 +NFLX,2023-02-01,361.989990234375 +NFLX,2023-02-02,366.8900146484375 +NFLX,2023-02-03,365.8999938964844 +NFLX,2023-02-06,361.4800109863281 +NFLX,2023-02-07,362.95001220703125 +NFLX,2023-02-08,366.8299865722656 +NFLX,2023-02-09,362.5 +NFLX,2023-02-10,347.3599853515625 +NFLX,2023-02-13,358.57000732421875 +NFLX,2023-02-14,359.9599914550781 +NFLX,2023-02-15,361.4200134277344 +NFLX,2023-02-16,350.7099914550781 +NFLX,2023-02-17,347.9599914550781 +NFLX,2023-02-21,337.5 +NFLX,2023-02-22,334.8800048828125 +NFLX,2023-02-23,323.6499938964844 +NFLX,2023-02-24,317.1499938964844 +NFLX,2023-02-27,323.0299987792969 +NFLX,2023-02-28,322.1300048828125 +NFLX,2023-03-01,313.4800109863281 +NFLX,2023-03-02,311.8800048828125 +NFLX,2023-03-03,315.17999267578125 +NFLX,2023-03-06,312.0299987792969 +NFLX,2023-03-07,308.4700012207031 +NFLX,2023-03-08,311.7900085449219 +NFLX,2023-03-09,297.7799987792969 +NFLX,2023-03-10,292.760009765625 +NFLX,2023-03-13,293.510009765625 +NFLX,2023-03-14,294.94000244140625 +NFLX,2023-03-15,303.7900085449219 +NFLX,2023-03-16,310.05999755859375 +NFLX,2023-03-17,303.5 +NFLX,2023-03-20,305.1300048828125 +NFLX,2023-03-21,305.7900085449219 +NFLX,2023-03-22,293.8999938964844 +NFLX,2023-03-23,320.3699951171875 +NFLX,2023-03-24,328.3900146484375 +NFLX,2023-03-27,327.6600036621094 +NFLX,2023-03-28,323.5199890136719 +NFLX,2023-03-29,332.0299987792969 +NFLX,2023-03-30,338.42999267578125 +NFLX,2023-03-31,345.4800109863281 +NFLX,2023-04-03,348.2799987792969 +NFLX,2023-04-04,346.75 +NFLX,2023-04-05,342.3500061035156 +NFLX,2023-04-06,339.3299865722656 +NFLX,2023-04-10,338.989990234375 +NFLX,2023-04-11,338.2099914550781 +NFLX,2023-04-12,331.0299987792969 +NFLX,2023-04-13,346.19000244140625 +NFLX,2023-04-14,338.6300048828125 +NFLX,2023-04-17,332.7200012207031 +NFLX,2023-04-18,333.70001220703125 +NFLX,2023-04-19,323.1199951171875 +NFLX,2023-04-20,325.3500061035156 +NFLX,2023-04-21,327.9800109863281 +NFLX,2023-04-24,329.0199890136719 +NFLX,2023-04-25,322.54998779296875 +NFLX,2023-04-26,321.1499938964844 +NFLX,2023-04-27,325.8500061035156 +NFLX,2023-04-28,329.92999267578125 +NFLX,2023-05-01,324.1199951171875 +NFLX,2023-05-02,317.54998779296875 +NFLX,2023-05-03,319.29998779296875 +NFLX,2023-05-04,320.7799987792969 +NFLX,2023-05-05,322.760009765625 diff --git a/scraper/Companies_Data/NFLX_Data/NFLXmeta_data.csv b/scraper/Companies_Data/NFLX_Data/NFLXmeta_data.csv new file mode 100644 index 0000000..66321a7 --- /dev/null +++ b/scraper/Companies_Data/NFLX_Data/NFLXmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Netflix Inc.,Entertainment,Reed Hastings,NFLX.png diff --git a/scraper/Companies_Data/NKE_Data/NKE_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/NKE_Data/NKE_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..6176b7d --- /dev/null +++ b/scraper/Companies_Data/NKE_Data/NKE_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-05-31,16525000000.0,15000000.0,4466000000.0,23717000000.0,3479000000.0 +1,2020-05-31,20556000000.0,251000000.0,8348000000.0,31342000000.0,13015000000.0 +2,2021-05-31,26291000000.0,2000000.0,9889000000.0,37740000000.0,12813000000.0 +3,2022-05-31,28213000000.0,510000000.0,8574000000.0,40321000000.0,12627000000.0 +4,2022-02-28,26962000000.0,,8704000000.0,38577000000.0,12657000000.0 +5,2022-05-31,28213000000.0,510000000.0,8574000000.0,40321000000.0,12627000000.0 +6,2022-08-31,28877000000.0,509000000.0,7226000000.0,41088000000.0,12591000000.0 +7,2022-11-30,27447000000.0,507000000.0,6490000000.0,39647000000.0,12525000000.0 +8,2023-02-28,26035000000.0,514000000.0,6955000000.0,38294000000.0,12566000000.0 diff --git a/scraper/Companies_Data/NKE_Data/NKE_current_ratios.csv b/scraper/Companies_Data/NKE_Data/NKE_current_ratios.csv new file mode 100644 index 0000000..fe681da --- /dev/null +++ b/scraper/Companies_Data/NKE_Data/NKE_current_ratios.csv @@ -0,0 +1,11 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +NKE,2022-02-28,35.839895,2.1174,4.770374,14.419914 +NKE,2022-05-31,31.358839,1.9136,4.101556,12.6081 +NKE,2022-08-31,28.386667,2.2523,3.670941,10.895085 +NKE,2022-11-30,31.161932,3.5857,3.727794,10.745765 +NKE,2023-02-28,33.556497,2.0236,3.848876,11.978562 +NKE,2023-03-07,33.782486,2.0372,3.874797,12.141948 +NKE,2023-03-08,,,, +NKE,2023-04-26,35.688761,2.0436,3.864343,13.09894 +NKE,2023-04-27,,,, +NKE,2023-04-28,,,, diff --git a/scraper/Companies_Data/NKE_Data/NKE_price_history.csv b/scraper/Companies_Data/NKE_Data/NKE_price_history.csv new file mode 100644 index 0000000..27bb3da --- /dev/null +++ b/scraper/Companies_Data/NKE_Data/NKE_price_history.csv @@ -0,0 +1,10698 @@ +symbol,date,Closing Price +NKE,1980-12-02,0.1796880066394806 +NKE,1980-12-03,0.1757809966802597 +NKE,1980-12-04,0.18164099752902985 +NKE,1980-12-05,0.171875 +NKE,1980-12-08,0.16210900247097015 +NKE,1980-12-09,0.15820300579071045 +NKE,1980-12-10,0.1484380066394806 +NKE,1980-12-11,0.140625 +NKE,1980-12-12,0.14648400247097015 +NKE,1980-12-15,0.1523440033197403 +NKE,1980-12-16,0.1484380066394806 +NKE,1980-12-17,0.14257800579071045 +NKE,1980-12-18,0.14648400247097015 +NKE,1980-12-19,0.1523440033197403 +NKE,1980-12-22,0.1523440033197403 +NKE,1980-12-23,0.15625 +NKE,1980-12-24,0.16210900247097015 +NKE,1980-12-26,0.1640630066394806 +NKE,1980-12-29,0.16210900247097015 +NKE,1980-12-30,0.16601599752902985 +NKE,1980-12-31,0.1640630066394806 +NKE,1981-01-02,0.1679690033197403 +NKE,1981-01-05,0.17480500042438507 +NKE,1981-01-06,0.1757809966802597 +NKE,1981-01-07,0.16601599752902985 +NKE,1981-01-08,0.16210900247097015 +NKE,1981-01-09,0.1601559966802597 +NKE,1981-01-12,0.16210900247097015 +NKE,1981-01-13,0.16601599752902985 +NKE,1981-01-14,0.171875 +NKE,1981-01-15,0.171875 +NKE,1981-01-16,0.171875 +NKE,1981-01-19,0.171875 +NKE,1981-01-20,0.16601599752902985 +NKE,1981-01-21,0.1640630066394806 +NKE,1981-01-22,0.15625 +NKE,1981-01-23,0.1601559966802597 +NKE,1981-01-26,0.15625 +NKE,1981-01-27,0.15625 +NKE,1981-01-28,0.15625 +NKE,1981-01-29,0.15625 +NKE,1981-01-30,0.15039099752902985 +NKE,1981-02-02,0.14648400247097015 +NKE,1981-02-03,0.14648400247097015 +NKE,1981-02-04,0.14648400247097015 +NKE,1981-02-05,0.15039099752902985 +NKE,1981-02-06,0.15039099752902985 +NKE,1981-02-09,0.14648400247097015 +NKE,1981-02-10,0.14648400247097015 +NKE,1981-02-11,0.14257800579071045 +NKE,1981-02-12,0.14257800579071045 +NKE,1981-02-13,0.140625 +NKE,1981-02-17,0.140625 +NKE,1981-02-18,0.1445309966802597 +NKE,1981-02-19,0.1484380066394806 +NKE,1981-02-20,0.14648400247097015 +NKE,1981-02-23,0.14648400247097015 +NKE,1981-02-24,0.1484380066394806 +NKE,1981-02-25,0.1484380066394806 +NKE,1981-02-26,0.15039099752902985 +NKE,1981-02-27,0.15039099752902985 +NKE,1981-03-02,0.15039099752902985 +NKE,1981-03-03,0.15429699420928955 +NKE,1981-03-04,0.15429699420928955 +NKE,1981-03-05,0.1523440033197403 +NKE,1981-03-06,0.15039099752902985 +NKE,1981-03-09,0.1484380066394806 +NKE,1981-03-10,0.1367190033197403 +NKE,1981-03-11,0.13867199420928955 +NKE,1981-03-12,0.140625 +NKE,1981-03-13,0.14257800579071045 +NKE,1981-03-16,0.13867199420928955 +NKE,1981-03-17,0.13867199420928955 +NKE,1981-03-18,0.1367190033197403 +NKE,1981-03-19,0.13476599752902985 +NKE,1981-03-20,0.1367190033197403 +NKE,1981-03-23,0.1367190033197403 +NKE,1981-03-24,0.13867199420928955 +NKE,1981-03-25,0.1367190033197403 +NKE,1981-03-26,0.13867199420928955 +NKE,1981-03-27,0.140625 +NKE,1981-03-30,0.1445309966802597 +NKE,1981-03-31,0.14648400247097015 +NKE,1981-04-01,0.15625 +NKE,1981-04-02,0.15625 +NKE,1981-04-03,0.1601559966802597 +NKE,1981-04-06,0.15625 +NKE,1981-04-07,0.15625 +NKE,1981-04-08,0.15625 +NKE,1981-04-09,0.16992199420928955 +NKE,1981-04-10,0.16992199420928955 +NKE,1981-04-13,0.1640630066394806 +NKE,1981-04-14,0.1601559966802597 +NKE,1981-04-15,0.171875 +NKE,1981-04-16,0.17382800579071045 +NKE,1981-04-20,0.17382800579071045 +NKE,1981-04-21,0.17382800579071045 +NKE,1981-04-22,0.1757809966802597 +NKE,1981-04-23,0.1757809966802597 +NKE,1981-04-24,0.16601599752902985 +NKE,1981-04-27,0.16601599752902985 +NKE,1981-04-28,0.16601599752902985 +NKE,1981-04-29,0.1640630066394806 +NKE,1981-04-30,0.16210900247097015 +NKE,1981-05-01,0.16210900247097015 +NKE,1981-05-04,0.1601559966802597 +NKE,1981-05-05,0.15820300579071045 +NKE,1981-05-06,0.15820300579071045 +NKE,1981-05-07,0.1601559966802597 +NKE,1981-05-08,0.1601559966802597 +NKE,1981-05-11,0.15820300579071045 +NKE,1981-05-12,0.16210900247097015 +NKE,1981-05-13,0.1640630066394806 +NKE,1981-05-14,0.1601559966802597 +NKE,1981-05-15,0.15820300579071045 +NKE,1981-05-18,0.15820300579071045 +NKE,1981-05-19,0.15820300579071045 +NKE,1981-05-20,0.15820300579071045 +NKE,1981-05-21,0.1601559966802597 +NKE,1981-05-22,0.1601559966802597 +NKE,1981-05-26,0.1640630066394806 +NKE,1981-05-27,0.16992199420928955 +NKE,1981-05-28,0.17773400247097015 +NKE,1981-05-29,0.17773400247097015 +NKE,1981-06-01,0.1835940033197403 +NKE,1981-06-02,0.18554699420928955 +NKE,1981-06-03,0.1835940033197403 +NKE,1981-06-04,0.1835940033197403 +NKE,1981-06-05,0.18554699420928955 +NKE,1981-06-08,0.1835940033197403 +NKE,1981-06-09,0.1835940033197403 +NKE,1981-06-10,0.18554699420928955 +NKE,1981-06-11,0.1875 +NKE,1981-06-12,0.18945300579071045 +NKE,1981-06-15,0.1914059966802597 +NKE,1981-06-16,0.19335900247097015 +NKE,1981-06-17,0.18945300579071045 +NKE,1981-06-18,0.1796880066394806 +NKE,1981-06-19,0.18164099752902985 +NKE,1981-06-22,0.18164099752902985 +NKE,1981-06-23,0.1914059966802597 +NKE,1981-06-24,0.1875 +NKE,1981-06-25,0.18554699420928955 +NKE,1981-06-26,0.18554699420928955 +NKE,1981-06-29,0.18554699420928955 +NKE,1981-06-30,0.18164099752902985 +NKE,1981-07-01,0.1835940033197403 +NKE,1981-07-02,0.18554699420928955 +NKE,1981-07-06,0.1796880066394806 +NKE,1981-07-07,0.1679690033197403 +NKE,1981-07-08,0.16601599752902985 +NKE,1981-07-09,0.1679690033197403 +NKE,1981-07-10,0.16601599752902985 +NKE,1981-07-13,0.16992199420928955 +NKE,1981-07-14,0.16992199420928955 +NKE,1981-07-15,0.17382800579071045 +NKE,1981-07-16,0.17382800579071045 +NKE,1981-07-17,0.17382800579071045 +NKE,1981-07-20,0.16601599752902985 +NKE,1981-07-21,0.16210900247097015 +NKE,1981-07-22,0.16210900247097015 +NKE,1981-07-23,0.16601599752902985 +NKE,1981-07-24,0.171875 +NKE,1981-07-27,0.16992199420928955 +NKE,1981-07-28,0.171875 +NKE,1981-07-29,0.16992199420928955 +NKE,1981-07-30,0.171875 +NKE,1981-07-31,0.16992199420928955 +NKE,1981-08-03,0.1640630066394806 +NKE,1981-08-04,0.1640630066394806 +NKE,1981-08-05,0.15820300579071045 +NKE,1981-08-06,0.15820300579071045 +NKE,1981-08-07,0.1523440033197403 +NKE,1981-08-10,0.1523440033197403 +NKE,1981-08-11,0.16210900247097015 +NKE,1981-08-12,0.1640630066394806 +NKE,1981-08-13,0.1640630066394806 +NKE,1981-08-14,0.1640630066394806 +NKE,1981-08-17,0.16210900247097015 +NKE,1981-08-18,0.15039099752902985 +NKE,1981-08-19,0.15429699420928955 +NKE,1981-08-20,0.15429699420928955 +NKE,1981-08-21,0.15625 +NKE,1981-08-24,0.15039099752902985 +NKE,1981-08-25,0.14550800621509552 +NKE,1981-08-26,0.1484380066394806 +NKE,1981-08-27,0.1484380066394806 +NKE,1981-08-28,0.15039099752902985 +NKE,1981-08-31,0.15039099752902985 +NKE,1981-09-01,0.1484380066394806 +NKE,1981-09-02,0.15039099752902985 +NKE,1981-09-03,0.15039099752902985 +NKE,1981-09-04,0.14648400247097015 +NKE,1981-09-08,0.1445309966802597 +NKE,1981-09-09,0.14648400247097015 +NKE,1981-09-10,0.15039099752902985 +NKE,1981-09-11,0.15429699420928955 +NKE,1981-09-14,0.15820300579071045 +NKE,1981-09-15,0.16601599752902985 +NKE,1981-09-16,0.15625 +NKE,1981-09-17,0.15429699420928955 +NKE,1981-09-18,0.15429699420928955 +NKE,1981-09-21,0.15625 +NKE,1981-09-22,0.15039099752902985 +NKE,1981-09-23,0.15039099752902985 +NKE,1981-09-24,0.15039099752902985 +NKE,1981-09-25,0.14648400247097015 +NKE,1981-09-28,0.1445309966802597 +NKE,1981-09-29,0.14648400247097015 +NKE,1981-09-30,0.1484380066394806 +NKE,1981-10-01,0.1484380066394806 +NKE,1981-10-02,0.1523440033197403 +NKE,1981-10-05,0.15625 +NKE,1981-10-06,0.15429699420928955 +NKE,1981-10-07,0.15429699420928955 +NKE,1981-10-08,0.15625 +NKE,1981-10-09,0.14648400247097015 +NKE,1981-10-12,0.15429699420928955 +NKE,1981-10-13,0.16992199420928955 +NKE,1981-10-14,0.1757809966802597 +NKE,1981-10-15,0.1757809966802597 +NKE,1981-10-16,0.17773400247097015 +NKE,1981-10-19,0.1835940033197403 +NKE,1981-10-20,0.1875 +NKE,1981-10-21,0.1914059966802597 +NKE,1981-10-22,0.18945300579071045 +NKE,1981-10-23,0.1875 +NKE,1981-10-26,0.1875 +NKE,1981-10-27,0.1914059966802597 +NKE,1981-10-28,0.20507800579071045 +NKE,1981-10-29,0.20898400247097015 +NKE,1981-10-30,0.2070309966802597 +NKE,1981-11-02,0.20117199420928955 +NKE,1981-11-03,0.203125 +NKE,1981-11-04,0.203125 +NKE,1981-11-05,0.203125 +NKE,1981-11-06,0.1992190033197403 +NKE,1981-11-09,0.20117199420928955 +NKE,1981-11-10,0.203125 +NKE,1981-11-11,0.20507800579071045 +NKE,1981-11-12,0.21289099752902985 +NKE,1981-11-13,0.2109380066394806 +NKE,1981-11-16,0.2070309966802597 +NKE,1981-11-17,0.20507800579071045 +NKE,1981-11-18,0.203125 +NKE,1981-11-19,0.20605500042438507 +NKE,1981-11-20,0.2070309966802597 +NKE,1981-11-23,0.2070309966802597 +NKE,1981-11-24,0.2109380066394806 +NKE,1981-11-25,0.21289099752902985 +NKE,1981-11-27,0.2148440033197403 +NKE,1981-11-30,0.21679699420928955 +NKE,1981-12-01,0.2226559966802597 +NKE,1981-12-02,0.2226559966802597 +NKE,1981-12-03,0.21875 +NKE,1981-12-04,0.21875 +NKE,1981-12-07,0.21875 +NKE,1981-12-08,0.21679699420928955 +NKE,1981-12-09,0.2148440033197403 +NKE,1981-12-10,0.2148440033197403 +NKE,1981-12-11,0.2148440033197403 +NKE,1981-12-14,0.21289099752902985 +NKE,1981-12-15,0.2148440033197403 +NKE,1981-12-16,0.2148440033197403 +NKE,1981-12-17,0.2148440033197403 +NKE,1981-12-18,0.21875 +NKE,1981-12-21,0.21679699420928955 +NKE,1981-12-22,0.2148440033197403 +NKE,1981-12-23,0.2148440033197403 +NKE,1981-12-24,0.2109380066394806 +NKE,1981-12-28,0.2109380066394806 +NKE,1981-12-29,0.21289099752902985 +NKE,1981-12-30,0.2226559966802597 +NKE,1981-12-31,0.22070300579071045 +NKE,1982-01-04,0.22070300579071045 +NKE,1982-01-05,0.2148440033197403 +NKE,1982-01-06,0.2109380066394806 +NKE,1982-01-07,0.21289099752902985 +NKE,1982-01-08,0.2226559966802597 +NKE,1982-01-11,0.22460900247097015 +NKE,1982-01-12,0.22851599752902985 +NKE,1982-01-13,0.2226559966802597 +NKE,1982-01-14,0.22460900247097015 +NKE,1982-01-15,0.22460900247097015 +NKE,1982-01-18,0.2265630066394806 +NKE,1982-01-19,0.2226559966802597 +NKE,1982-01-20,0.22070300579071045 +NKE,1982-01-21,0.2226559966802597 +NKE,1982-01-22,0.22070300579071045 +NKE,1982-01-25,0.2148440033197403 +NKE,1982-01-26,0.21679699420928955 +NKE,1982-01-27,0.21679699420928955 +NKE,1982-01-28,0.21875 +NKE,1982-01-29,0.22851599752902985 +NKE,1982-02-01,0.2265630066394806 +NKE,1982-02-02,0.22851599752902985 +NKE,1982-02-03,0.23242199420928955 +NKE,1982-02-04,0.234375 +NKE,1982-02-05,0.23730500042438507 +NKE,1982-02-08,0.2304690033197403 +NKE,1982-02-09,0.22460900247097015 +NKE,1982-02-10,0.22460900247097015 +NKE,1982-02-11,0.22460900247097015 +NKE,1982-02-12,0.22363300621509552 +NKE,1982-02-16,0.21875 +NKE,1982-02-17,0.22070300579071045 +NKE,1982-02-18,0.2226559966802597 +NKE,1982-02-19,0.2226559966802597 +NKE,1982-02-22,0.22363300621509552 +NKE,1982-02-23,0.21777300536632538 +NKE,1982-02-24,0.21679699420928955 +NKE,1982-02-25,0.22168000042438507 +NKE,1982-02-26,0.22168000042438507 +NKE,1982-03-01,0.22168000042438507 +NKE,1982-03-02,0.2226559966802597 +NKE,1982-03-03,0.2226559966802597 +NKE,1982-03-04,0.22168000042438507 +NKE,1982-03-05,0.2226559966802597 +NKE,1982-03-08,0.21777300536632538 +NKE,1982-03-09,0.1992190033197403 +NKE,1982-03-10,0.20605500042438507 +NKE,1982-03-11,0.20410199463367462 +NKE,1982-03-12,0.1992190033197403 +NKE,1982-03-15,0.19726599752902985 +NKE,1982-03-16,0.19726599752902985 +NKE,1982-03-17,0.19433599710464478 +NKE,1982-03-18,0.203125 +NKE,1982-03-19,0.20898400247097015 +NKE,1982-03-22,0.21679699420928955 +NKE,1982-03-23,0.2226559966802597 +NKE,1982-03-24,0.22558599710464478 +NKE,1982-03-25,0.2304690033197403 +NKE,1982-03-26,0.22753900289535522 +NKE,1982-03-29,0.22949199378490448 +NKE,1982-03-30,0.22949199378490448 +NKE,1982-03-31,0.22949199378490448 +NKE,1982-04-01,0.2304690033197403 +NKE,1982-04-02,0.234375 +NKE,1982-04-05,0.23339800536632538 +NKE,1982-04-06,0.23535199463367462 +NKE,1982-04-07,0.23535199463367462 +NKE,1982-04-08,0.23632800579071045 +NKE,1982-04-12,0.23535199463367462 +NKE,1982-04-13,0.23339800536632538 +NKE,1982-04-14,0.23242199420928955 +NKE,1982-04-15,0.234375 +NKE,1982-04-16,0.23632800579071045 +NKE,1982-04-19,0.23632800579071045 +NKE,1982-04-20,0.23632800579071045 +NKE,1982-04-21,0.234375 +NKE,1982-04-22,0.234375 +NKE,1982-04-23,0.23339800536632538 +NKE,1982-04-26,0.22753900289535522 +NKE,1982-04-27,0.22363300621509552 +NKE,1982-04-28,0.22363300621509552 +NKE,1982-04-29,0.21875 +NKE,1982-04-30,0.21875 +NKE,1982-05-03,0.21875 +NKE,1982-05-04,0.22460900247097015 +NKE,1982-05-05,0.23144499957561493 +NKE,1982-05-06,0.234375 +NKE,1982-05-07,0.234375 +NKE,1982-05-10,0.234375 +NKE,1982-05-11,0.23535199463367462 +NKE,1982-05-12,0.23535199463367462 +NKE,1982-05-13,0.23535199463367462 +NKE,1982-05-14,0.23535199463367462 +NKE,1982-05-17,0.23535199463367462 +NKE,1982-05-18,0.23144499957561493 +NKE,1982-05-19,0.22949199378490448 +NKE,1982-05-20,0.22949199378490448 +NKE,1982-05-21,0.234375 +NKE,1982-05-24,0.234375 +NKE,1982-05-25,0.234375 +NKE,1982-05-26,0.23242199420928955 +NKE,1982-05-27,0.23339800536632538 +NKE,1982-05-28,0.23339800536632538 +NKE,1982-06-01,0.23339800536632538 +NKE,1982-06-02,0.23339800536632538 +NKE,1982-06-03,0.23339800536632538 +NKE,1982-06-04,0.23339800536632538 +NKE,1982-06-07,0.23339800536632538 +NKE,1982-06-08,0.23339800536632538 +NKE,1982-06-09,0.23242199420928955 +NKE,1982-06-10,0.2304690033197403 +NKE,1982-06-11,0.23144499957561493 +NKE,1982-06-14,0.23242199420928955 +NKE,1982-06-15,0.23339800536632538 +NKE,1982-06-16,0.23925800621509552 +NKE,1982-06-17,0.23925800621509552 +NKE,1982-06-18,0.24023400247097015 +NKE,1982-06-21,0.23925800621509552 +NKE,1982-06-22,0.23925800621509552 +NKE,1982-06-23,0.2382809966802597 +NKE,1982-06-24,0.2382809966802597 +NKE,1982-06-25,0.2382809966802597 +NKE,1982-06-28,0.2382809966802597 +NKE,1982-06-29,0.24121099710464478 +NKE,1982-06-30,0.24414099752902985 +NKE,1982-07-01,0.24414099752902985 +NKE,1982-07-02,0.24414099752902985 +NKE,1982-07-06,0.24414099752902985 +NKE,1982-07-07,0.24414099752902985 +NKE,1982-07-08,0.24414099752902985 +NKE,1982-07-09,0.24414099752902985 +NKE,1982-07-12,0.24804699420928955 +NKE,1982-07-13,0.2626950144767761 +NKE,1982-07-14,0.26367199420928955 +NKE,1982-07-15,0.2734380066394806 +NKE,1982-07-16,0.27539101243019104 +NKE,1982-07-19,0.2802729904651642 +NKE,1982-07-20,0.27148398756980896 +NKE,1982-07-21,0.27148398756980896 +NKE,1982-07-22,0.27148398756980896 +NKE,1982-07-23,0.2724609971046448 +NKE,1982-07-26,0.2724609971046448 +NKE,1982-07-27,0.2744140028953552 +NKE,1982-07-28,0.2763670086860657 +NKE,1982-07-29,0.2705079913139343 +NKE,1982-07-30,0.27148398756980896 +NKE,1982-08-02,0.27148398756980896 +NKE,1982-08-03,0.2744140028953552 +NKE,1982-08-04,0.2744140028953552 +NKE,1982-08-05,0.2744140028953552 +NKE,1982-08-06,0.2705079913139343 +NKE,1982-08-09,0.26367199420928955 +NKE,1982-08-10,0.2617189884185791 +NKE,1982-08-11,0.2587890028953552 +NKE,1982-08-12,0.2529299855232239 +NKE,1982-08-13,0.24706999957561493 +NKE,1982-08-16,0.24706999957561493 +NKE,1982-08-17,0.2617189884185791 +NKE,1982-08-18,0.2734380066394806 +NKE,1982-08-19,0.28320300579071045 +NKE,1982-08-20,0.29882800579071045 +NKE,1982-08-23,0.2978520095348358 +NKE,1982-08-24,0.3007810115814209 +NKE,1982-08-25,0.30664101243019104 +NKE,1982-08-26,0.3115229904651642 +NKE,1982-08-27,0.3125 +NKE,1982-08-30,0.31054699420928955 +NKE,1982-08-31,0.3134770095348358 +NKE,1982-09-01,0.3125 +NKE,1982-09-02,0.3125 +NKE,1982-09-03,0.3164060115814209 +NKE,1982-09-07,0.3203130066394806 +NKE,1982-09-08,0.3251950144767761 +NKE,1982-09-09,0.3349609971046448 +NKE,1982-09-10,0.33398398756980896 +NKE,1982-09-13,0.3447270095348358 +NKE,1982-09-14,0.3515630066394806 +NKE,1982-09-15,0.3466799855232239 +NKE,1982-09-16,0.3359380066394806 +NKE,1982-09-17,0.3349609971046448 +NKE,1982-09-20,0.33398398756980896 +NKE,1982-09-21,0.3583979904651642 +NKE,1982-09-22,0.36132800579071045 +NKE,1982-09-23,0.3515630066394806 +NKE,1982-09-24,0.3544920086860657 +NKE,1982-09-27,0.36132800579071045 +NKE,1982-09-28,0.3681640028953552 +NKE,1982-09-29,0.36132800579071045 +NKE,1982-09-30,0.3632810115814209 +NKE,1982-10-01,0.3623049855232239 +NKE,1982-10-04,0.34570300579071045 +NKE,1982-10-05,0.3359380066394806 +NKE,1982-10-06,0.33789101243019104 +NKE,1982-10-07,0.359375 +NKE,1982-10-08,0.37695300579071045 +NKE,1982-10-11,0.3779299855232239 +NKE,1982-10-12,0.3740229904651642 +NKE,1982-10-13,0.3798829913139343 +NKE,1982-10-14,0.3720700144767761 +NKE,1982-10-15,0.3671880066394806 +NKE,1982-10-18,0.375 +NKE,1982-10-19,0.359375 +NKE,1982-10-20,0.3554689884185791 +NKE,1982-10-21,0.3632810115814209 +NKE,1982-10-22,0.3642579913139343 +NKE,1982-10-25,0.3632810115814209 +NKE,1982-10-26,0.36914101243019104 +NKE,1982-10-27,0.3720700144767761 +NKE,1982-10-28,0.3720700144767761 +NKE,1982-10-29,0.3671880066394806 +NKE,1982-11-01,0.3671880066394806 +NKE,1982-11-02,0.37695300579071045 +NKE,1982-11-03,0.390625 +NKE,1982-11-04,0.39257800579071045 +NKE,1982-11-05,0.3945310115814209 +NKE,1982-11-08,0.3974609971046448 +NKE,1982-11-09,0.40039101243019104 +NKE,1982-11-10,0.4208979904651642 +NKE,1982-11-11,0.4013670086860657 +NKE,1982-11-12,0.3789060115814209 +NKE,1982-11-15,0.3632810115814209 +NKE,1982-11-16,0.3505859971046448 +NKE,1982-11-17,0.35742199420928955 +NKE,1982-11-18,0.359375 +NKE,1982-11-19,0.36523398756980896 +NKE,1982-11-22,0.3642579913139343 +NKE,1982-11-23,0.3662109971046448 +NKE,1982-11-24,0.3710939884185791 +NKE,1982-11-26,0.3818359971046448 +NKE,1982-11-29,0.3867189884185791 +NKE,1982-11-30,0.4072270095348358 +NKE,1982-12-01,0.41601601243019104 +NKE,1982-12-02,0.41601601243019104 +NKE,1982-12-03,0.4169920086860657 +NKE,1982-12-06,0.4257810115814209 +NKE,1982-12-07,0.43164101243019104 +NKE,1982-12-08,0.4326170086860657 +NKE,1982-12-09,0.41992199420928955 +NKE,1982-12-10,0.4179689884185791 +NKE,1982-12-13,0.4101560115814209 +NKE,1982-12-14,0.40429699420928955 +NKE,1982-12-15,0.3828130066394806 +NKE,1982-12-16,0.3759770095348358 +NKE,1982-12-17,0.38476601243019104 +NKE,1982-12-20,0.3789060115814209 +NKE,1982-12-21,0.3779299855232239 +NKE,1982-12-22,0.3798829913139343 +NKE,1982-12-23,0.3896479904651642 +NKE,1982-12-27,0.3837890028953552 +NKE,1982-12-28,0.3740229904651642 +NKE,1982-12-29,0.3710939884185791 +NKE,1982-12-30,0.3681640028953552 +NKE,1982-12-31,0.3525390028953552 +NKE,1983-01-03,0.34375 +NKE,1983-01-04,0.3408200144767761 +NKE,1983-01-05,0.3359380066394806 +NKE,1983-01-06,0.36132800579071045 +NKE,1983-01-07,0.3320310115814209 +NKE,1983-01-10,0.3085939884185791 +NKE,1983-01-11,0.30273398756980896 +NKE,1983-01-12,0.32617199420928955 +NKE,1983-01-13,0.3359380066394806 +NKE,1983-01-14,0.34375 +NKE,1983-01-17,0.32617199420928955 +NKE,1983-01-18,0.3203130066394806 +NKE,1983-01-19,0.3242189884185791 +NKE,1983-01-20,0.33789101243019104 +NKE,1983-01-21,0.33398398756980896 +NKE,1983-01-24,0.3242189884185791 +NKE,1983-01-25,0.3242189884185791 +NKE,1983-01-26,0.3203130066394806 +NKE,1983-01-27,0.3125 +NKE,1983-01-28,0.3125 +NKE,1983-01-31,0.3125 +NKE,1983-02-01,0.31054699420928955 +NKE,1983-02-02,0.30273398756980896 +NKE,1983-02-03,0.3046880066394806 +NKE,1983-02-04,0.31445300579071045 +NKE,1983-02-07,0.3125 +NKE,1983-02-08,0.30664101243019104 +NKE,1983-02-09,0.31445300579071045 +NKE,1983-02-10,0.3164060115814209 +NKE,1983-02-11,0.3359380066394806 +NKE,1983-02-14,0.3554689884185791 +NKE,1983-02-15,0.359375 +NKE,1983-02-16,0.35351601243019104 +NKE,1983-02-17,0.36132800579071045 +NKE,1983-02-18,0.36132800579071045 +NKE,1983-02-22,0.35351601243019104 +NKE,1983-02-23,0.35742199420928955 +NKE,1983-02-24,0.29882800579071045 +NKE,1983-02-25,0.265625 +NKE,1983-02-28,0.27929699420928955 +NKE,1983-03-01,0.27539101243019104 +NKE,1983-03-02,0.26757800579071045 +NKE,1983-03-03,0.25976601243019104 +NKE,1983-03-04,0.2539060115814209 +NKE,1983-03-07,0.25 +NKE,1983-03-08,0.24414099752902985 +NKE,1983-03-09,0.25 +NKE,1983-03-10,0.25585898756980896 +NKE,1983-03-11,0.2539060115814209 +NKE,1983-03-14,0.25195300579071045 +NKE,1983-03-15,0.25195300579071045 +NKE,1983-03-16,0.25195300579071045 +NKE,1983-03-17,0.25 +NKE,1983-03-18,0.24414099752902985 +NKE,1983-03-21,0.24804699420928955 +NKE,1983-03-22,0.25 +NKE,1983-03-23,0.2539060115814209 +NKE,1983-03-24,0.24804699420928955 +NKE,1983-03-25,0.25195300579071045 +NKE,1983-03-28,0.25 +NKE,1983-03-29,0.25195300579071045 +NKE,1983-03-30,0.2539060115814209 +NKE,1983-03-31,0.2617189884185791 +NKE,1983-04-04,0.2617189884185791 +NKE,1983-04-05,0.2617189884185791 +NKE,1983-04-06,0.2578130066394806 +NKE,1983-04-07,0.25976601243019104 +NKE,1983-04-08,0.25585898756980896 +NKE,1983-04-11,0.2539060115814209 +NKE,1983-04-12,0.2539060115814209 +NKE,1983-04-13,0.2539060115814209 +NKE,1983-04-14,0.2539060115814209 +NKE,1983-04-15,0.26367199420928955 +NKE,1983-04-18,0.26367199420928955 +NKE,1983-04-19,0.2617189884185791 +NKE,1983-04-20,0.26367199420928955 +NKE,1983-04-21,0.265625 +NKE,1983-04-22,0.27929699420928955 +NKE,1983-04-25,0.2890630066394806 +NKE,1983-04-26,0.31835898756980896 +NKE,1983-04-27,0.3125 +NKE,1983-04-28,0.30273398756980896 +NKE,1983-04-29,0.31054699420928955 +NKE,1983-05-02,0.3125 +NKE,1983-05-03,0.3046880066394806 +NKE,1983-05-04,0.30664101243019104 +NKE,1983-05-05,0.30664101243019104 +NKE,1983-05-06,0.3046880066394806 +NKE,1983-05-09,0.30664101243019104 +NKE,1983-05-10,0.30273398756980896 +NKE,1983-05-11,0.2929689884185791 +NKE,1983-05-12,0.296875 +NKE,1983-05-13,0.29882800579071045 +NKE,1983-05-16,0.2851560115814209 +NKE,1983-05-17,0.2929689884185791 +NKE,1983-05-18,0.30273398756980896 +NKE,1983-05-19,0.3085939884185791 +NKE,1983-05-20,0.30664101243019104 +NKE,1983-05-23,0.30664101243019104 +NKE,1983-05-24,0.31445300579071045 +NKE,1983-05-25,0.3085939884185791 +NKE,1983-05-26,0.3085939884185791 +NKE,1983-05-27,0.30664101243019104 +NKE,1983-05-31,0.30664101243019104 +NKE,1983-06-01,0.3085939884185791 +NKE,1983-06-02,0.3085939884185791 +NKE,1983-06-03,0.3085939884185791 +NKE,1983-06-06,0.3046880066394806 +NKE,1983-06-07,0.29882800579071045 +NKE,1983-06-08,0.2929689884185791 +NKE,1983-06-09,0.2890630066394806 +NKE,1983-06-10,0.2929689884185791 +NKE,1983-06-13,0.29101601243019104 +NKE,1983-06-14,0.2890630066394806 +NKE,1983-06-15,0.28320300579071045 +NKE,1983-06-16,0.27929699420928955 +NKE,1983-06-17,0.27929699420928955 +NKE,1983-06-20,0.27539101243019104 +NKE,1983-06-21,0.27539101243019104 +NKE,1983-06-22,0.27148398756980896 +NKE,1983-06-23,0.2695310115814209 +NKE,1983-06-24,0.27148398756980896 +NKE,1983-06-27,0.27148398756980896 +NKE,1983-06-28,0.2695310115814209 +NKE,1983-06-29,0.26757800579071045 +NKE,1983-06-30,0.26757800579071045 +NKE,1983-07-01,0.2734380066394806 +NKE,1983-07-05,0.2734380066394806 +NKE,1983-07-06,0.2695310115814209 +NKE,1983-07-07,0.265625 +NKE,1983-07-08,0.2578130066394806 +NKE,1983-07-11,0.2617189884185791 +NKE,1983-07-12,0.25976601243019104 +NKE,1983-07-13,0.2539060115814209 +NKE,1983-07-14,0.25585898756980896 +NKE,1983-07-15,0.2539060115814209 +NKE,1983-07-18,0.25 +NKE,1983-07-19,0.2539060115814209 +NKE,1983-07-20,0.2734380066394806 +NKE,1983-07-21,0.28710898756980896 +NKE,1983-07-22,0.29492199420928955 +NKE,1983-07-25,0.2929689884185791 +NKE,1983-07-26,0.2929689884185791 +NKE,1983-07-27,0.2734380066394806 +NKE,1983-07-28,0.25976601243019104 +NKE,1983-07-29,0.2617189884185791 +NKE,1983-08-01,0.25976601243019104 +NKE,1983-08-02,0.2617189884185791 +NKE,1983-08-03,0.26757800579071045 +NKE,1983-08-04,0.265625 +NKE,1983-08-05,0.265625 +NKE,1983-08-08,0.265625 +NKE,1983-08-09,0.26367199420928955 +NKE,1983-08-10,0.2617189884185791 +NKE,1983-08-11,0.25976601243019104 +NKE,1983-08-12,0.26367199420928955 +NKE,1983-08-15,0.27929699420928955 +NKE,1983-08-16,0.2773439884185791 +NKE,1983-08-17,0.27539101243019104 +NKE,1983-08-18,0.2695310115814209 +NKE,1983-08-19,0.265625 +NKE,1983-08-22,0.2695310115814209 +NKE,1983-08-23,0.265625 +NKE,1983-08-24,0.2617189884185791 +NKE,1983-08-25,0.26367199420928955 +NKE,1983-08-26,0.25976601243019104 +NKE,1983-08-29,0.25976601243019104 +NKE,1983-08-30,0.2578130066394806 +NKE,1983-08-31,0.265625 +NKE,1983-09-01,0.265625 +NKE,1983-09-02,0.2695310115814209 +NKE,1983-09-06,0.27148398756980896 +NKE,1983-09-07,0.27148398756980896 +NKE,1983-09-08,0.27148398756980896 +NKE,1983-09-09,0.2695310115814209 +NKE,1983-09-12,0.2578130066394806 +NKE,1983-09-13,0.25195300579071045 +NKE,1983-09-14,0.25 +NKE,1983-09-15,0.25195300579071045 +NKE,1983-09-16,0.2539060115814209 +NKE,1983-09-19,0.27148398756980896 +NKE,1983-09-20,0.27539101243019104 +NKE,1983-09-21,0.27539101243019104 +NKE,1983-09-22,0.28125 +NKE,1983-09-23,0.27929699420928955 +NKE,1983-09-26,0.2734380066394806 +NKE,1983-09-27,0.26757800579071045 +NKE,1983-09-28,0.26757800579071045 +NKE,1983-09-29,0.2617189884185791 +NKE,1983-09-30,0.26367199420928955 +NKE,1983-10-03,0.2617189884185791 +NKE,1983-10-04,0.2734380066394806 +NKE,1983-10-05,0.28125 +NKE,1983-10-06,0.28125 +NKE,1983-10-07,0.28125 +NKE,1983-10-10,0.28320300579071045 +NKE,1983-10-11,0.28125 +NKE,1983-10-12,0.28710898756980896 +NKE,1983-10-13,0.2890630066394806 +NKE,1983-10-14,0.28710898756980896 +NKE,1983-10-17,0.28710898756980896 +NKE,1983-10-18,0.2890630066394806 +NKE,1983-10-19,0.28125 +NKE,1983-10-20,0.28320300579071045 +NKE,1983-10-21,0.28125 +NKE,1983-10-24,0.28125 +NKE,1983-10-25,0.2851560115814209 +NKE,1983-10-26,0.28710898756980896 +NKE,1983-10-27,0.2851560115814209 +NKE,1983-10-28,0.2851560115814209 +NKE,1983-10-31,0.2851560115814209 +NKE,1983-11-01,0.28710898756980896 +NKE,1983-11-02,0.2851560115814209 +NKE,1983-11-03,0.2851560115814209 +NKE,1983-11-04,0.2851560115814209 +NKE,1983-11-07,0.28710898756980896 +NKE,1983-11-08,0.27929699420928955 +NKE,1983-11-09,0.2773439884185791 +NKE,1983-11-10,0.2773439884185791 +NKE,1983-11-11,0.2773439884185791 +NKE,1983-11-14,0.28125 +NKE,1983-11-15,0.27929699420928955 +NKE,1983-11-16,0.2851560115814209 +NKE,1983-11-17,0.2617189884185791 +NKE,1983-11-18,0.25976601243019104 +NKE,1983-11-21,0.2578130066394806 +NKE,1983-11-22,0.2539060115814209 +NKE,1983-11-23,0.24804699420928955 +NKE,1983-11-25,0.24023400247097015 +NKE,1983-11-28,0.23242199420928955 +NKE,1983-11-29,0.23632800579071045 +NKE,1983-11-30,0.2382809966802597 +NKE,1983-12-01,0.24023400247097015 +NKE,1983-12-02,0.2382809966802597 +NKE,1983-12-05,0.23242199420928955 +NKE,1983-12-06,0.23242199420928955 +NKE,1983-12-07,0.2304690033197403 +NKE,1983-12-08,0.2304690033197403 +NKE,1983-12-09,0.2304690033197403 +NKE,1983-12-12,0.22851599752902985 +NKE,1983-12-13,0.2382809966802597 +NKE,1983-12-14,0.234375 +NKE,1983-12-15,0.23632800579071045 +NKE,1983-12-16,0.2304690033197403 +NKE,1983-12-19,0.2304690033197403 +NKE,1983-12-20,0.22851599752902985 +NKE,1983-12-21,0.23242199420928955 +NKE,1983-12-22,0.2304690033197403 +NKE,1983-12-23,0.234375 +NKE,1983-12-27,0.234375 +NKE,1983-12-28,0.23242199420928955 +NKE,1983-12-29,0.2304690033197403 +NKE,1983-12-30,0.2265630066394806 +NKE,1984-01-03,0.23242199420928955 +NKE,1984-01-04,0.24023400247097015 +NKE,1984-01-05,0.24804699420928955 +NKE,1984-01-06,0.25585898756980896 +NKE,1984-01-09,0.2539060115814209 +NKE,1984-01-10,0.24023400247097015 +NKE,1984-01-11,0.23242199420928955 +NKE,1984-01-12,0.2265630066394806 +NKE,1984-01-13,0.22851599752902985 +NKE,1984-01-16,0.234375 +NKE,1984-01-17,0.234375 +NKE,1984-01-18,0.234375 +NKE,1984-01-19,0.234375 +NKE,1984-01-20,0.2304690033197403 +NKE,1984-01-23,0.2304690033197403 +NKE,1984-01-24,0.22851599752902985 +NKE,1984-01-25,0.2265630066394806 +NKE,1984-01-26,0.22851599752902985 +NKE,1984-01-27,0.22851599752902985 +NKE,1984-01-30,0.2226559966802597 +NKE,1984-01-31,0.22070300579071045 +NKE,1984-02-01,0.2148440033197403 +NKE,1984-02-02,0.20898400247097015 +NKE,1984-02-03,0.20898400247097015 +NKE,1984-02-06,0.203125 +NKE,1984-02-07,0.19726599752902985 +NKE,1984-02-08,0.18554699420928955 +NKE,1984-02-09,0.1875 +NKE,1984-02-10,0.1875 +NKE,1984-02-13,0.1835940033197403 +NKE,1984-02-14,0.203125 +NKE,1984-02-15,0.2070309966802597 +NKE,1984-02-16,0.1992190033197403 +NKE,1984-02-17,0.1992190033197403 +NKE,1984-02-21,0.19335900247097015 +NKE,1984-02-22,0.1914059966802597 +NKE,1984-02-23,0.1875 +NKE,1984-02-24,0.1835940033197403 +NKE,1984-02-27,0.1875 +NKE,1984-02-28,0.1796880066394806 +NKE,1984-02-29,0.1796880066394806 +NKE,1984-03-01,0.18164099752902985 +NKE,1984-03-02,0.1835940033197403 +NKE,1984-03-05,0.18164099752902985 +NKE,1984-03-06,0.18554699420928955 +NKE,1984-03-07,0.17773400247097015 +NKE,1984-03-08,0.18164099752902985 +NKE,1984-03-09,0.18164099752902985 +NKE,1984-03-12,0.1835940033197403 +NKE,1984-03-13,0.1835940033197403 +NKE,1984-03-14,0.18554699420928955 +NKE,1984-03-15,0.1875 +NKE,1984-03-16,0.1875 +NKE,1984-03-19,0.1875 +NKE,1984-03-20,0.1835940033197403 +NKE,1984-03-21,0.1835940033197403 +NKE,1984-03-22,0.1796880066394806 +NKE,1984-03-23,0.1796880066394806 +NKE,1984-03-26,0.17773400247097015 +NKE,1984-03-27,0.17773400247097015 +NKE,1984-03-28,0.18164099752902985 +NKE,1984-03-29,0.1796880066394806 +NKE,1984-03-30,0.1796880066394806 +NKE,1984-04-02,0.17773400247097015 +NKE,1984-04-03,0.17382800579071045 +NKE,1984-04-04,0.171875 +NKE,1984-04-05,0.15820300579071045 +NKE,1984-04-06,0.15625 +NKE,1984-04-09,0.15625 +NKE,1984-04-10,0.15429699420928955 +NKE,1984-04-11,0.15039099752902985 +NKE,1984-04-12,0.1523440033197403 +NKE,1984-04-13,0.15625 +NKE,1984-04-16,0.15625 +NKE,1984-04-17,0.15625 +NKE,1984-04-18,0.15429699420928955 +NKE,1984-04-19,0.15820300579071045 +NKE,1984-04-23,0.15820300579071045 +NKE,1984-04-24,0.15625 +NKE,1984-04-25,0.15820300579071045 +NKE,1984-04-26,0.15820300579071045 +NKE,1984-04-27,0.15625 +NKE,1984-04-30,0.15625 +NKE,1984-05-01,0.15820300579071045 +NKE,1984-05-02,0.1640630066394806 +NKE,1984-05-03,0.1640630066394806 +NKE,1984-05-04,0.16210900247097015 +NKE,1984-05-07,0.1640630066394806 +NKE,1984-05-08,0.1640630066394806 +NKE,1984-05-09,0.16601599752902985 +NKE,1984-05-10,0.17382800579071045 +NKE,1984-05-11,0.16992199420928955 +NKE,1984-05-14,0.171875 +NKE,1984-05-15,0.17382800579071045 +NKE,1984-05-16,0.17382800579071045 +NKE,1984-05-17,0.1679690033197403 +NKE,1984-05-18,0.1640630066394806 +NKE,1984-05-21,0.15820300579071045 +NKE,1984-05-22,0.1601559966802597 +NKE,1984-05-23,0.15625 +NKE,1984-05-24,0.15429699420928955 +NKE,1984-05-25,0.15625 +NKE,1984-05-29,0.1523440033197403 +NKE,1984-05-30,0.1523440033197403 +NKE,1984-05-31,0.1523440033197403 +NKE,1984-06-01,0.15625 +NKE,1984-06-04,0.15625 +NKE,1984-06-05,0.1523440033197403 +NKE,1984-06-06,0.15429699420928955 +NKE,1984-06-07,0.15429699420928955 +NKE,1984-06-08,0.16210900247097015 +NKE,1984-06-11,0.15820300579071045 +NKE,1984-06-12,0.15820300579071045 +NKE,1984-06-13,0.15820300579071045 +NKE,1984-06-14,0.1601559966802597 +NKE,1984-06-15,0.16210900247097015 +NKE,1984-06-18,0.1601559966802597 +NKE,1984-06-19,0.15820300579071045 +NKE,1984-06-20,0.16210900247097015 +NKE,1984-06-21,0.1601559966802597 +NKE,1984-06-22,0.15625 +NKE,1984-06-25,0.1523440033197403 +NKE,1984-06-26,0.15039099752902985 +NKE,1984-06-27,0.15039099752902985 +NKE,1984-06-28,0.15429699420928955 +NKE,1984-06-29,0.15625 +NKE,1984-07-02,0.15625 +NKE,1984-07-03,0.15625 +NKE,1984-07-05,0.15625 +NKE,1984-07-06,0.15625 +NKE,1984-07-09,0.15625 +NKE,1984-07-10,0.15820300579071045 +NKE,1984-07-11,0.15625 +NKE,1984-07-12,0.1523440033197403 +NKE,1984-07-13,0.1523440033197403 +NKE,1984-07-16,0.15039099752902985 +NKE,1984-07-17,0.15039099752902985 +NKE,1984-07-18,0.14257800579071045 +NKE,1984-07-19,0.14257800579071045 +NKE,1984-07-20,0.140625 +NKE,1984-07-23,0.13476599752902985 +NKE,1984-07-24,0.13085900247097015 +NKE,1984-07-25,0.1289059966802597 +NKE,1984-07-26,0.1289059966802597 +NKE,1984-07-27,0.1328130066394806 +NKE,1984-07-30,0.13476599752902985 +NKE,1984-07-31,0.13085900247097015 +NKE,1984-08-01,0.13085900247097015 +NKE,1984-08-02,0.13085900247097015 +NKE,1984-08-03,0.13476599752902985 +NKE,1984-08-06,0.1367190033197403 +NKE,1984-08-07,0.14257800579071045 +NKE,1984-08-08,0.1484380066394806 +NKE,1984-08-09,0.15625 +NKE,1984-08-10,0.15820300579071045 +NKE,1984-08-13,0.1601559966802597 +NKE,1984-08-14,0.1601559966802597 +NKE,1984-08-15,0.1601559966802597 +NKE,1984-08-16,0.15820300579071045 +NKE,1984-08-17,0.1484380066394806 +NKE,1984-08-20,0.14648400247097015 +NKE,1984-08-21,0.15625 +NKE,1984-08-22,0.1523440033197403 +NKE,1984-08-23,0.15429699420928955 +NKE,1984-08-24,0.15429699420928955 +NKE,1984-08-27,0.15429699420928955 +NKE,1984-08-28,0.15429699420928955 +NKE,1984-08-29,0.15820300579071045 +NKE,1984-08-30,0.15820300579071045 +NKE,1984-08-31,0.1601559966802597 +NKE,1984-09-04,0.15820300579071045 +NKE,1984-09-05,0.15820300579071045 +NKE,1984-09-06,0.15820300579071045 +NKE,1984-09-07,0.15820300579071045 +NKE,1984-09-10,0.15429699420928955 +NKE,1984-09-11,0.1601559966802597 +NKE,1984-09-12,0.16210900247097015 +NKE,1984-09-13,0.15820300579071045 +NKE,1984-09-14,0.15820300579071045 +NKE,1984-09-17,0.15429699420928955 +NKE,1984-09-18,0.1484380066394806 +NKE,1984-09-19,0.1484380066394806 +NKE,1984-09-20,0.14257800579071045 +NKE,1984-09-21,0.14257800579071045 +NKE,1984-09-24,0.13867199420928955 +NKE,1984-09-25,0.13867199420928955 +NKE,1984-09-26,0.14257800579071045 +NKE,1984-09-27,0.140625 +NKE,1984-09-28,0.140625 +NKE,1984-10-01,0.1367190033197403 +NKE,1984-10-02,0.1367190033197403 +NKE,1984-10-03,0.1367190033197403 +NKE,1984-10-04,0.13476599752902985 +NKE,1984-10-05,0.13085900247097015 +NKE,1984-10-08,0.1289059966802597 +NKE,1984-10-09,0.1289059966802597 +NKE,1984-10-10,0.13085900247097015 +NKE,1984-10-11,0.13085900247097015 +NKE,1984-10-12,0.1289059966802597 +NKE,1984-10-15,0.1289059966802597 +NKE,1984-10-16,0.1289059966802597 +NKE,1984-10-17,0.13085900247097015 +NKE,1984-10-18,0.1289059966802597 +NKE,1984-10-19,0.12695300579071045 +NKE,1984-10-22,0.12695300579071045 +NKE,1984-10-23,0.12695300579071045 +NKE,1984-10-24,0.12304700165987015 +NKE,1984-10-25,0.12304700165987015 +NKE,1984-10-26,0.11914099752902985 +NKE,1984-10-29,0.1171879991889 +NKE,1984-10-30,0.11523400247097015 +NKE,1984-10-31,0.10742200165987015 +NKE,1984-11-01,0.109375 +NKE,1984-11-02,0.11132799834012985 +NKE,1984-11-05,0.109375 +NKE,1984-11-06,0.11523400247097015 +NKE,1984-11-07,0.1132809966802597 +NKE,1984-11-08,0.1132809966802597 +NKE,1984-11-09,0.1132809966802597 +NKE,1984-11-12,0.1132809966802597 +NKE,1984-11-13,0.11132799834012985 +NKE,1984-11-14,0.109375 +NKE,1984-11-15,0.10742200165987015 +NKE,1984-11-16,0.109375 +NKE,1984-11-19,0.10742200165987015 +NKE,1984-11-20,0.109375 +NKE,1984-11-21,0.109375 +NKE,1984-11-23,0.11523400247097015 +NKE,1984-11-26,0.1171879991889 +NKE,1984-11-27,0.1210940033197403 +NKE,1984-11-28,0.11914099752902985 +NKE,1984-11-29,0.1210940033197403 +NKE,1984-11-30,0.1210940033197403 +NKE,1984-12-03,0.1210940033197403 +NKE,1984-12-04,0.1171879991889 +NKE,1984-12-05,0.1171879991889 +NKE,1984-12-06,0.11523400247097015 +NKE,1984-12-07,0.11914099752902985 +NKE,1984-12-10,0.11523400247097015 +NKE,1984-12-11,0.11523400247097015 +NKE,1984-12-12,0.1132809966802597 +NKE,1984-12-13,0.11523400247097015 +NKE,1984-12-14,0.1210940033197403 +NKE,1984-12-17,0.12304700165987015 +NKE,1984-12-18,0.12695300579071045 +NKE,1984-12-19,0.13085900247097015 +NKE,1984-12-20,0.12695300579071045 +NKE,1984-12-21,0.12695300579071045 +NKE,1984-12-24,0.125 +NKE,1984-12-26,0.125 +NKE,1984-12-27,0.12304700165987015 +NKE,1984-12-28,0.12304700165987015 +NKE,1984-12-31,0.12304700165987015 +NKE,1985-01-02,0.12695300579071045 +NKE,1985-01-03,0.1328130066394806 +NKE,1985-01-04,0.13867199420928955 +NKE,1985-01-07,0.1367190033197403 +NKE,1985-01-08,0.140625 +NKE,1985-01-09,0.13867199420928955 +NKE,1985-01-10,0.140625 +NKE,1985-01-11,0.1367190033197403 +NKE,1985-01-14,0.13085900247097015 +NKE,1985-01-15,0.12695300579071045 +NKE,1985-01-16,0.13085900247097015 +NKE,1985-01-17,0.13085900247097015 +NKE,1985-01-18,0.1367190033197403 +NKE,1985-01-21,0.1445309966802597 +NKE,1985-01-22,0.1445309966802597 +NKE,1985-01-23,0.15625 +NKE,1985-01-24,0.1445309966802597 +NKE,1985-01-25,0.1484380066394806 +NKE,1985-01-28,0.14648400247097015 +NKE,1985-01-29,0.14648400247097015 +NKE,1985-01-30,0.15039099752902985 +NKE,1985-01-31,0.1445309966802597 +NKE,1985-02-01,0.1445309966802597 +NKE,1985-02-04,0.14648400247097015 +NKE,1985-02-05,0.15039099752902985 +NKE,1985-02-06,0.1484380066394806 +NKE,1985-02-07,0.1484380066394806 +NKE,1985-02-08,0.14648400247097015 +NKE,1985-02-11,0.14648400247097015 +NKE,1985-02-12,0.14648400247097015 +NKE,1985-02-13,0.1484380066394806 +NKE,1985-02-14,0.1484380066394806 +NKE,1985-02-15,0.1484380066394806 +NKE,1985-02-19,0.1484380066394806 +NKE,1985-02-20,0.1484380066394806 +NKE,1985-02-21,0.14648400247097015 +NKE,1985-02-22,0.1484380066394806 +NKE,1985-02-25,0.14648400247097015 +NKE,1985-02-26,0.14648400247097015 +NKE,1985-02-27,0.1445309966802597 +NKE,1985-02-28,0.14257800579071045 +NKE,1985-03-01,0.1445309966802597 +NKE,1985-03-04,0.1445309966802597 +NKE,1985-03-05,0.1445309966802597 +NKE,1985-03-06,0.1445309966802597 +NKE,1985-03-07,0.1445309966802597 +NKE,1985-03-08,0.14257800579071045 +NKE,1985-03-11,0.1367190033197403 +NKE,1985-03-12,0.13476599752902985 +NKE,1985-03-13,0.13476599752902985 +NKE,1985-03-14,0.13476599752902985 +NKE,1985-03-15,0.14257800579071045 +NKE,1985-03-18,0.1367190033197403 +NKE,1985-03-19,0.140625 +NKE,1985-03-20,0.140625 +NKE,1985-03-21,0.13867199420928955 +NKE,1985-03-22,0.13867199420928955 +NKE,1985-03-25,0.13476599752902985 +NKE,1985-03-26,0.1367190033197403 +NKE,1985-03-27,0.13867199420928955 +NKE,1985-03-28,0.13476599752902985 +NKE,1985-03-29,0.1367190033197403 +NKE,1985-04-01,0.13867199420928955 +NKE,1985-04-02,0.1328130066394806 +NKE,1985-04-03,0.13476599752902985 +NKE,1985-04-04,0.1328130066394806 +NKE,1985-04-08,0.13476599752902985 +NKE,1985-04-09,0.1367190033197403 +NKE,1985-04-10,0.1367190033197403 +NKE,1985-04-11,0.140625 +NKE,1985-04-12,0.140625 +NKE,1985-04-15,0.14257800579071045 +NKE,1985-04-16,0.1523440033197403 +NKE,1985-04-17,0.15820300579071045 +NKE,1985-04-18,0.1601559966802597 +NKE,1985-04-19,0.16210900247097015 +NKE,1985-04-22,0.15625 +NKE,1985-04-23,0.15820300579071045 +NKE,1985-04-24,0.1601559966802597 +NKE,1985-04-25,0.1601559966802597 +NKE,1985-04-26,0.1601559966802597 +NKE,1985-04-29,0.15429699420928955 +NKE,1985-04-30,0.15429699420928955 +NKE,1985-05-01,0.16210900247097015 +NKE,1985-05-02,0.1640630066394806 +NKE,1985-05-03,0.16210900247097015 +NKE,1985-05-06,0.1640630066394806 +NKE,1985-05-07,0.16210900247097015 +NKE,1985-05-08,0.1640630066394806 +NKE,1985-05-09,0.1640630066394806 +NKE,1985-05-10,0.16210900247097015 +NKE,1985-05-13,0.16210900247097015 +NKE,1985-05-14,0.1640630066394806 +NKE,1985-05-15,0.16210900247097015 +NKE,1985-05-16,0.16601599752902985 +NKE,1985-05-17,0.17773400247097015 +NKE,1985-05-20,0.1757809966802597 +NKE,1985-05-21,0.1679690033197403 +NKE,1985-05-22,0.171875 +NKE,1985-05-23,0.16992199420928955 +NKE,1985-05-24,0.171875 +NKE,1985-05-28,0.17382800579071045 +NKE,1985-05-29,0.1757809966802597 +NKE,1985-05-30,0.1757809966802597 +NKE,1985-05-31,0.17382800579071045 +NKE,1985-06-03,0.16992199420928955 +NKE,1985-06-04,0.16992199420928955 +NKE,1985-06-05,0.16992199420928955 +NKE,1985-06-06,0.16992199420928955 +NKE,1985-06-07,0.1640630066394806 +NKE,1985-06-10,0.1679690033197403 +NKE,1985-06-11,0.16601599752902985 +NKE,1985-06-12,0.1640630066394806 +NKE,1985-06-13,0.15820300579071045 +NKE,1985-06-14,0.1601559966802597 +NKE,1985-06-17,0.15625 +NKE,1985-06-18,0.16210900247097015 +NKE,1985-06-19,0.1679690033197403 +NKE,1985-06-20,0.16992199420928955 +NKE,1985-06-21,0.171875 +NKE,1985-06-24,0.171875 +NKE,1985-06-25,0.17382800579071045 +NKE,1985-06-26,0.17382800579071045 +NKE,1985-06-27,0.171875 +NKE,1985-06-28,0.1679690033197403 +NKE,1985-07-01,0.16992199420928955 +NKE,1985-07-02,0.16992199420928955 +NKE,1985-07-03,0.16992199420928955 +NKE,1985-07-05,0.16601599752902985 +NKE,1985-07-08,0.16992199420928955 +NKE,1985-07-09,0.1679690033197403 +NKE,1985-07-10,0.17773400247097015 +NKE,1985-07-11,0.1757809966802597 +NKE,1985-07-12,0.1757809966802597 +NKE,1985-07-15,0.17773400247097015 +NKE,1985-07-16,0.17773400247097015 +NKE,1985-07-17,0.17773400247097015 +NKE,1985-07-18,0.1796880066394806 +NKE,1985-07-19,0.18164099752902985 +NKE,1985-07-22,0.18164099752902985 +NKE,1985-07-23,0.1757809966802597 +NKE,1985-07-24,0.1796880066394806 +NKE,1985-07-25,0.1796880066394806 +NKE,1985-07-26,0.1835940033197403 +NKE,1985-07-29,0.17773400247097015 +NKE,1985-07-30,0.1757809966802597 +NKE,1985-07-31,0.1757809966802597 +NKE,1985-08-01,0.17382800579071045 +NKE,1985-08-02,0.1796880066394806 +NKE,1985-08-05,0.17773400247097015 +NKE,1985-08-06,0.1757809966802597 +NKE,1985-08-07,0.17773400247097015 +NKE,1985-08-08,0.17773400247097015 +NKE,1985-08-09,0.1757809966802597 +NKE,1985-08-12,0.1757809966802597 +NKE,1985-08-13,0.17773400247097015 +NKE,1985-08-14,0.18164099752902985 +NKE,1985-08-15,0.1796880066394806 +NKE,1985-08-16,0.1796880066394806 +NKE,1985-08-19,0.18164099752902985 +NKE,1985-08-20,0.18164099752902985 +NKE,1985-08-21,0.18164099752902985 +NKE,1985-08-22,0.1835940033197403 +NKE,1985-08-23,0.1875 +NKE,1985-08-26,0.18554699420928955 +NKE,1985-08-27,0.18554699420928955 +NKE,1985-08-28,0.18945300579071045 +NKE,1985-08-29,0.1953130066394806 +NKE,1985-08-30,0.1953130066394806 +NKE,1985-09-03,0.1953130066394806 +NKE,1985-09-04,0.1953130066394806 +NKE,1985-09-05,0.19335900247097015 +NKE,1985-09-06,0.19726599752902985 +NKE,1985-09-09,0.1992190033197403 +NKE,1985-09-10,0.203125 +NKE,1985-09-11,0.1992190033197403 +NKE,1985-09-12,0.1953130066394806 +NKE,1985-09-13,0.19335900247097015 +NKE,1985-09-16,0.1875 +NKE,1985-09-17,0.18164099752902985 +NKE,1985-09-18,0.1835940033197403 +NKE,1985-09-19,0.1914059966802597 +NKE,1985-09-20,0.1914059966802597 +NKE,1985-09-23,0.20117199420928955 +NKE,1985-09-24,0.1992190033197403 +NKE,1985-09-25,0.203125 +NKE,1985-09-26,0.2070309966802597 +NKE,1985-09-30,0.20898400247097015 +NKE,1985-10-01,0.22070300579071045 +NKE,1985-10-02,0.2148440033197403 +NKE,1985-10-03,0.2148440033197403 +NKE,1985-10-04,0.2265630066394806 +NKE,1985-10-07,0.22460900247097015 +NKE,1985-10-08,0.22070300579071045 +NKE,1985-10-09,0.21875 +NKE,1985-10-10,0.22070300579071045 +NKE,1985-10-11,0.22070300579071045 +NKE,1985-10-14,0.2226559966802597 +NKE,1985-10-15,0.22070300579071045 +NKE,1985-10-16,0.21875 +NKE,1985-10-17,0.2226559966802597 +NKE,1985-10-18,0.21875 +NKE,1985-10-21,0.21875 +NKE,1985-10-22,0.2148440033197403 +NKE,1985-10-23,0.21875 +NKE,1985-10-24,0.2148440033197403 +NKE,1985-10-25,0.2109380066394806 +NKE,1985-10-28,0.2070309966802597 +NKE,1985-10-29,0.20898400247097015 +NKE,1985-10-30,0.21289099752902985 +NKE,1985-10-31,0.2109380066394806 +NKE,1985-11-01,0.2109380066394806 +NKE,1985-11-04,0.20898400247097015 +NKE,1985-11-05,0.21289099752902985 +NKE,1985-11-06,0.20898400247097015 +NKE,1985-11-07,0.20898400247097015 +NKE,1985-11-08,0.20507800579071045 +NKE,1985-11-11,0.203125 +NKE,1985-11-12,0.2070309966802597 +NKE,1985-11-13,0.20117199420928955 +NKE,1985-11-14,0.203125 +NKE,1985-11-15,0.1953130066394806 +NKE,1985-11-18,0.19335900247097015 +NKE,1985-11-19,0.19726599752902985 +NKE,1985-11-20,0.20117199420928955 +NKE,1985-11-21,0.20898400247097015 +NKE,1985-11-22,0.2148440033197403 +NKE,1985-11-25,0.21289099752902985 +NKE,1985-11-26,0.2109380066394806 +NKE,1985-11-27,0.20898400247097015 +NKE,1985-11-29,0.2070309966802597 +NKE,1985-12-02,0.1992190033197403 +NKE,1985-12-03,0.20117199420928955 +NKE,1985-12-04,0.2070309966802597 +NKE,1985-12-05,0.21289099752902985 +NKE,1985-12-06,0.2109380066394806 +NKE,1985-12-09,0.2070309966802597 +NKE,1985-12-10,0.2070309966802597 +NKE,1985-12-11,0.20898400247097015 +NKE,1985-12-12,0.2226559966802597 +NKE,1985-12-13,0.22070300579071045 +NKE,1985-12-16,0.2226559966802597 +NKE,1985-12-17,0.21679699420928955 +NKE,1985-12-18,0.21289099752902985 +NKE,1985-12-19,0.21679699420928955 +NKE,1985-12-20,0.2226559966802597 +NKE,1985-12-23,0.22070300579071045 +NKE,1985-12-24,0.21875 +NKE,1985-12-26,0.21679699420928955 +NKE,1985-12-27,0.21875 +NKE,1985-12-30,0.21875 +NKE,1985-12-31,0.22070300579071045 +NKE,1986-01-02,0.2148440033197403 +NKE,1986-01-03,0.22851599752902985 +NKE,1986-01-06,0.234375 +NKE,1986-01-07,0.2421880066394806 +NKE,1986-01-08,0.2460940033197403 +NKE,1986-01-09,0.2460940033197403 +NKE,1986-01-10,0.2460940033197403 +NKE,1986-01-13,0.24414099752902985 +NKE,1986-01-14,0.23632800579071045 +NKE,1986-01-15,0.25 +NKE,1986-01-16,0.25 +NKE,1986-01-17,0.24804699420928955 +NKE,1986-01-20,0.25 +NKE,1986-01-21,0.24804699420928955 +NKE,1986-01-22,0.25 +NKE,1986-01-23,0.24804699420928955 +NKE,1986-01-24,0.25195300579071045 +NKE,1986-01-27,0.25195300579071045 +NKE,1986-01-28,0.25976601243019104 +NKE,1986-01-29,0.26367199420928955 +NKE,1986-01-30,0.26367199420928955 +NKE,1986-01-31,0.26367199420928955 +NKE,1986-02-03,0.25976601243019104 +NKE,1986-02-04,0.2578130066394806 +NKE,1986-02-05,0.2578130066394806 +NKE,1986-02-06,0.2617189884185791 +NKE,1986-02-07,0.2617189884185791 +NKE,1986-02-10,0.25976601243019104 +NKE,1986-02-11,0.2617189884185791 +NKE,1986-02-12,0.26757800579071045 +NKE,1986-02-13,0.2617189884185791 +NKE,1986-02-14,0.265625 +NKE,1986-02-18,0.265625 +NKE,1986-02-19,0.2734380066394806 +NKE,1986-02-20,0.27148398756980896 +NKE,1986-02-21,0.27148398756980896 +NKE,1986-02-24,0.2695310115814209 +NKE,1986-02-25,0.265625 +NKE,1986-02-26,0.265625 +NKE,1986-02-27,0.2578130066394806 +NKE,1986-02-28,0.25585898756980896 +NKE,1986-03-03,0.2539060115814209 +NKE,1986-03-04,0.2617189884185791 +NKE,1986-03-05,0.26367199420928955 +NKE,1986-03-06,0.26757800579071045 +NKE,1986-03-07,0.2460940033197403 +NKE,1986-03-10,0.2539060115814209 +NKE,1986-03-11,0.25976601243019104 +NKE,1986-03-12,0.265625 +NKE,1986-03-13,0.265625 +NKE,1986-03-14,0.26757800579071045 +NKE,1986-03-17,0.26367199420928955 +NKE,1986-03-18,0.2617189884185791 +NKE,1986-03-19,0.2617189884185791 +NKE,1986-03-20,0.26757800579071045 +NKE,1986-03-21,0.2617189884185791 +NKE,1986-03-24,0.265625 +NKE,1986-03-25,0.27539101243019104 +NKE,1986-03-26,0.2851560115814209 +NKE,1986-03-27,0.28710898756980896 +NKE,1986-03-31,0.28320300579071045 +NKE,1986-04-01,0.27539101243019104 +NKE,1986-04-02,0.26757800579071045 +NKE,1986-04-03,0.2617189884185791 +NKE,1986-04-04,0.26367199420928955 +NKE,1986-04-07,0.2539060115814209 +NKE,1986-04-08,0.25 +NKE,1986-04-09,0.25195300579071045 +NKE,1986-04-10,0.2578130066394806 +NKE,1986-04-11,0.25976601243019104 +NKE,1986-04-14,0.25976601243019104 +NKE,1986-04-15,0.265625 +NKE,1986-04-16,0.2695310115814209 +NKE,1986-04-17,0.2695310115814209 +NKE,1986-04-18,0.27148398756980896 +NKE,1986-04-21,0.26757800579071045 +NKE,1986-04-22,0.265625 +NKE,1986-04-23,0.2617189884185791 +NKE,1986-04-24,0.25976601243019104 +NKE,1986-04-25,0.2617189884185791 +NKE,1986-04-28,0.25976601243019104 +NKE,1986-04-29,0.25585898756980896 +NKE,1986-04-30,0.25195300579071045 +NKE,1986-05-01,0.2460940033197403 +NKE,1986-05-02,0.2382809966802597 +NKE,1986-05-05,0.2460940033197403 +NKE,1986-05-06,0.25 +NKE,1986-05-07,0.24804699420928955 +NKE,1986-05-08,0.25 +NKE,1986-05-09,0.25195300579071045 +NKE,1986-05-12,0.25195300579071045 +NKE,1986-05-13,0.25195300579071045 +NKE,1986-05-14,0.2539060115814209 +NKE,1986-05-15,0.2539060115814209 +NKE,1986-05-16,0.25585898756980896 +NKE,1986-05-19,0.2539060115814209 +NKE,1986-05-20,0.25195300579071045 +NKE,1986-05-21,0.24804699420928955 +NKE,1986-05-22,0.25 +NKE,1986-05-23,0.25195300579071045 +NKE,1986-05-27,0.25585898756980896 +NKE,1986-05-28,0.2617189884185791 +NKE,1986-05-29,0.2695310115814209 +NKE,1986-05-30,0.2734380066394806 +NKE,1986-06-02,0.26367199420928955 +NKE,1986-06-03,0.265625 +NKE,1986-06-04,0.26757800579071045 +NKE,1986-06-05,0.27929699420928955 +NKE,1986-06-06,0.28125 +NKE,1986-06-09,0.27539101243019104 +NKE,1986-06-10,0.2734380066394806 +NKE,1986-06-11,0.27148398756980896 +NKE,1986-06-12,0.27148398756980896 +NKE,1986-06-13,0.27539101243019104 +NKE,1986-06-16,0.2773439884185791 +NKE,1986-06-17,0.27929699420928955 +NKE,1986-06-18,0.2773439884185791 +NKE,1986-06-19,0.26367199420928955 +NKE,1986-06-20,0.2734380066394806 +NKE,1986-06-23,0.27539101243019104 +NKE,1986-06-24,0.28125 +NKE,1986-06-25,0.29882800579071045 +NKE,1986-06-26,0.3125 +NKE,1986-06-27,0.3007810115814209 +NKE,1986-06-30,0.3046880066394806 +NKE,1986-07-01,0.3085939884185791 +NKE,1986-07-02,0.31445300579071045 +NKE,1986-07-03,0.3085939884185791 +NKE,1986-07-07,0.29492199420928955 +NKE,1986-07-08,0.29101601243019104 +NKE,1986-07-09,0.29101601243019104 +NKE,1986-07-10,0.2851560115814209 +NKE,1986-07-11,0.28320300579071045 +NKE,1986-07-14,0.2773439884185791 +NKE,1986-07-15,0.27539101243019104 +NKE,1986-07-16,0.27929699420928955 +NKE,1986-07-17,0.27148398756980896 +NKE,1986-07-18,0.2617189884185791 +NKE,1986-07-21,0.2578130066394806 +NKE,1986-07-22,0.2382809966802597 +NKE,1986-07-23,0.2421880066394806 +NKE,1986-07-24,0.22851599752902985 +NKE,1986-07-25,0.2226559966802597 +NKE,1986-07-28,0.22070300579071045 +NKE,1986-07-29,0.21875 +NKE,1986-07-30,0.21679699420928955 +NKE,1986-07-31,0.21875 +NKE,1986-08-01,0.21875 +NKE,1986-08-04,0.2148440033197403 +NKE,1986-08-05,0.21679699420928955 +NKE,1986-08-06,0.21679699420928955 +NKE,1986-08-07,0.2226559966802597 +NKE,1986-08-08,0.22460900247097015 +NKE,1986-08-11,0.22851599752902985 +NKE,1986-08-12,0.22460900247097015 +NKE,1986-08-13,0.22851599752902985 +NKE,1986-08-14,0.23242199420928955 +NKE,1986-08-15,0.24023400247097015 +NKE,1986-08-18,0.24414099752902985 +NKE,1986-08-19,0.24023400247097015 +NKE,1986-08-20,0.2460940033197403 +NKE,1986-08-21,0.2421880066394806 +NKE,1986-08-22,0.2421880066394806 +NKE,1986-08-25,0.234375 +NKE,1986-08-26,0.23242199420928955 +NKE,1986-08-27,0.23242199420928955 +NKE,1986-08-28,0.2304690033197403 +NKE,1986-08-29,0.22851599752902985 +NKE,1986-09-02,0.2148440033197403 +NKE,1986-09-03,0.22070300579071045 +NKE,1986-09-04,0.22460900247097015 +NKE,1986-09-05,0.2265630066394806 +NKE,1986-09-08,0.2304690033197403 +NKE,1986-09-09,0.2265630066394806 +NKE,1986-09-10,0.22460900247097015 +NKE,1986-09-11,0.2148440033197403 +NKE,1986-09-12,0.203125 +NKE,1986-09-15,0.1992190033197403 +NKE,1986-09-16,0.1875 +NKE,1986-09-17,0.203125 +NKE,1986-09-18,0.20117199420928955 +NKE,1986-09-19,0.19726599752902985 +NKE,1986-09-22,0.1992190033197403 +NKE,1986-09-23,0.18945300579071045 +NKE,1986-09-24,0.18164099752902985 +NKE,1986-09-25,0.17773400247097015 +NKE,1986-09-26,0.17773400247097015 +NKE,1986-09-29,0.16992199420928955 +NKE,1986-09-30,0.16601599752902985 +NKE,1986-10-01,0.171875 +NKE,1986-10-02,0.1914059966802597 +NKE,1986-10-03,0.203125 +NKE,1986-10-06,0.19726599752902985 +NKE,1986-10-07,0.1953130066394806 +NKE,1986-10-08,0.1992190033197403 +NKE,1986-10-09,0.2070309966802597 +NKE,1986-10-10,0.21289099752902985 +NKE,1986-10-13,0.2148440033197403 +NKE,1986-10-14,0.203125 +NKE,1986-10-15,0.20507800579071045 +NKE,1986-10-16,0.2070309966802597 +NKE,1986-10-17,0.20117199420928955 +NKE,1986-10-20,0.19726599752902985 +NKE,1986-10-21,0.1992190033197403 +NKE,1986-10-22,0.1953130066394806 +NKE,1986-10-23,0.1992190033197403 +NKE,1986-10-24,0.1992190033197403 +NKE,1986-10-27,0.19726599752902985 +NKE,1986-10-28,0.1953130066394806 +NKE,1986-10-29,0.19726599752902985 +NKE,1986-10-30,0.20507800579071045 +NKE,1986-10-31,0.22851599752902985 +NKE,1986-11-03,0.23632800579071045 +NKE,1986-11-04,0.22460900247097015 +NKE,1986-11-05,0.2304690033197403 +NKE,1986-11-06,0.21875 +NKE,1986-11-07,0.2148440033197403 +NKE,1986-11-10,0.21289099752902985 +NKE,1986-11-11,0.22070300579071045 +NKE,1986-11-12,0.2148440033197403 +NKE,1986-11-13,0.2070309966802597 +NKE,1986-11-14,0.21289099752902985 +NKE,1986-11-17,0.2109380066394806 +NKE,1986-11-18,0.2070309966802597 +NKE,1986-11-19,0.20117199420928955 +NKE,1986-11-20,0.203125 +NKE,1986-11-21,0.203125 +NKE,1986-11-24,0.2070309966802597 +NKE,1986-11-25,0.2070309966802597 +NKE,1986-11-26,0.21679699420928955 +NKE,1986-11-28,0.21875 +NKE,1986-12-01,0.2226559966802597 +NKE,1986-12-02,0.22460900247097015 +NKE,1986-12-03,0.2265630066394806 +NKE,1986-12-04,0.22460900247097015 +NKE,1986-12-05,0.21875 +NKE,1986-12-08,0.2109380066394806 +NKE,1986-12-09,0.20117199420928955 +NKE,1986-12-10,0.1953130066394806 +NKE,1986-12-11,0.18945300579071045 +NKE,1986-12-12,0.18554699420928955 +NKE,1986-12-15,0.1796880066394806 +NKE,1986-12-16,0.1835940033197403 +NKE,1986-12-17,0.1875 +NKE,1986-12-18,0.19335900247097015 +NKE,1986-12-19,0.1992190033197403 +NKE,1986-12-22,0.19335900247097015 +NKE,1986-12-23,0.1875 +NKE,1986-12-24,0.1835940033197403 +NKE,1986-12-26,0.1835940033197403 +NKE,1986-12-29,0.18554699420928955 +NKE,1986-12-30,0.1835940033197403 +NKE,1986-12-31,0.1835940033197403 +NKE,1987-01-02,0.1835940033197403 +NKE,1987-01-05,0.18945300579071045 +NKE,1987-01-06,0.18164099752902985 +NKE,1987-01-07,0.1835940033197403 +NKE,1987-01-08,0.1835940033197403 +NKE,1987-01-09,0.18554699420928955 +NKE,1987-01-12,0.18554699420928955 +NKE,1987-01-13,0.1914059966802597 +NKE,1987-01-14,0.19335900247097015 +NKE,1987-01-15,0.20117199420928955 +NKE,1987-01-16,0.1914059966802597 +NKE,1987-01-19,0.1875 +NKE,1987-01-20,0.1875 +NKE,1987-01-21,0.1875 +NKE,1987-01-22,0.1914059966802597 +NKE,1987-01-23,0.1875 +NKE,1987-01-26,0.1835940033197403 +NKE,1987-01-27,0.1914059966802597 +NKE,1987-01-28,0.1914059966802597 +NKE,1987-01-29,0.1953130066394806 +NKE,1987-01-30,0.19335900247097015 +NKE,1987-02-02,0.20507800579071045 +NKE,1987-02-03,0.20898400247097015 +NKE,1987-02-04,0.2148440033197403 +NKE,1987-02-05,0.2109380066394806 +NKE,1987-02-06,0.20898400247097015 +NKE,1987-02-09,0.2070309966802597 +NKE,1987-02-10,0.20117199420928955 +NKE,1987-02-11,0.20898400247097015 +NKE,1987-02-12,0.21875 +NKE,1987-02-13,0.2109380066394806 +NKE,1987-02-17,0.2148440033197403 +NKE,1987-02-18,0.21289099752902985 +NKE,1987-02-19,0.20898400247097015 +NKE,1987-02-20,0.2109380066394806 +NKE,1987-02-23,0.2109380066394806 +NKE,1987-02-24,0.2070309966802597 +NKE,1987-02-25,0.203125 +NKE,1987-02-26,0.2070309966802597 +NKE,1987-02-27,0.234375 +NKE,1987-03-02,0.22851599752902985 +NKE,1987-03-03,0.22070300579071045 +NKE,1987-03-04,0.2304690033197403 +NKE,1987-03-05,0.24023400247097015 +NKE,1987-03-06,0.24804699420928955 +NKE,1987-03-09,0.24804699420928955 +NKE,1987-03-10,0.2578130066394806 +NKE,1987-03-11,0.26757800579071045 +NKE,1987-03-12,0.2734380066394806 +NKE,1987-03-13,0.2617189884185791 +NKE,1987-03-16,0.2695310115814209 +NKE,1987-03-17,0.27539101243019104 +NKE,1987-03-18,0.27148398756980896 +NKE,1987-03-19,0.27148398756980896 +NKE,1987-03-20,0.29101601243019104 +NKE,1987-03-23,0.2890630066394806 +NKE,1987-03-24,0.2890630066394806 +NKE,1987-03-25,0.2890630066394806 +NKE,1987-03-26,0.2890630066394806 +NKE,1987-03-27,0.28710898756980896 +NKE,1987-03-30,0.2695310115814209 +NKE,1987-03-31,0.28320300579071045 +NKE,1987-04-01,0.27929699420928955 +NKE,1987-04-02,0.28125 +NKE,1987-04-03,0.28320300579071045 +NKE,1987-04-06,0.27929699420928955 +NKE,1987-04-07,0.2734380066394806 +NKE,1987-04-08,0.26367199420928955 +NKE,1987-04-09,0.25976601243019104 +NKE,1987-04-10,0.25195300579071045 +NKE,1987-04-13,0.25 +NKE,1987-04-14,0.24804699420928955 +NKE,1987-04-15,0.25195300579071045 +NKE,1987-04-16,0.2578130066394806 +NKE,1987-04-20,0.2617189884185791 +NKE,1987-04-21,0.27929699420928955 +NKE,1987-04-22,0.27929699420928955 +NKE,1987-04-23,0.27539101243019104 +NKE,1987-04-24,0.2695310115814209 +NKE,1987-04-27,0.265625 +NKE,1987-04-28,0.26367199420928955 +NKE,1987-04-29,0.2617189884185791 +NKE,1987-04-30,0.2617189884185791 +NKE,1987-05-01,0.2578130066394806 +NKE,1987-05-04,0.2539060115814209 +NKE,1987-05-05,0.2578130066394806 +NKE,1987-05-06,0.25585898756980896 +NKE,1987-05-07,0.2539060115814209 +NKE,1987-05-08,0.25 +NKE,1987-05-11,0.25195300579071045 +NKE,1987-05-12,0.25195300579071045 +NKE,1987-05-13,0.25 +NKE,1987-05-14,0.26367199420928955 +NKE,1987-05-15,0.2617189884185791 +NKE,1987-05-18,0.25195300579071045 +NKE,1987-05-19,0.24804699420928955 +NKE,1987-05-20,0.2382809966802597 +NKE,1987-05-21,0.2421880066394806 +NKE,1987-05-22,0.2421880066394806 +NKE,1987-05-26,0.2421880066394806 +NKE,1987-05-27,0.2460940033197403 +NKE,1987-05-28,0.24414099752902985 +NKE,1987-05-29,0.26367199420928955 +NKE,1987-06-01,0.26367199420928955 +NKE,1987-06-02,0.25585898756980896 +NKE,1987-06-03,0.25585898756980896 +NKE,1987-06-04,0.25976601243019104 +NKE,1987-06-05,0.265625 +NKE,1987-06-08,0.27148398756980896 +NKE,1987-06-09,0.28125 +NKE,1987-06-10,0.27929699420928955 +NKE,1987-06-11,0.27929699420928955 +NKE,1987-06-12,0.2851560115814209 +NKE,1987-06-15,0.2929689884185791 +NKE,1987-06-16,0.29101601243019104 +NKE,1987-06-17,0.29101601243019104 +NKE,1987-06-18,0.2890630066394806 +NKE,1987-06-19,0.2890630066394806 +NKE,1987-06-22,0.29101601243019104 +NKE,1987-06-23,0.2929689884185791 +NKE,1987-06-24,0.2890630066394806 +NKE,1987-06-25,0.2851560115814209 +NKE,1987-06-26,0.2773439884185791 +NKE,1987-06-29,0.26757800579071045 +NKE,1987-06-30,0.26367199420928955 +NKE,1987-07-01,0.26367199420928955 +NKE,1987-07-02,0.26757800579071045 +NKE,1987-07-06,0.2695310115814209 +NKE,1987-07-07,0.27148398756980896 +NKE,1987-07-08,0.2851560115814209 +NKE,1987-07-09,0.28320300579071045 +NKE,1987-07-10,0.2851560115814209 +NKE,1987-07-13,0.296875 +NKE,1987-07-14,0.30664101243019104 +NKE,1987-07-15,0.29492199420928955 +NKE,1987-07-16,0.29492199420928955 +NKE,1987-07-17,0.29492199420928955 +NKE,1987-07-20,0.29101601243019104 +NKE,1987-07-21,0.2929689884185791 +NKE,1987-07-22,0.30664101243019104 +NKE,1987-07-23,0.3125 +NKE,1987-07-24,0.30273398756980896 +NKE,1987-07-27,0.30664101243019104 +NKE,1987-07-28,0.3007810115814209 +NKE,1987-07-29,0.30273398756980896 +NKE,1987-07-30,0.33007800579071045 +NKE,1987-07-31,0.33398398756980896 +NKE,1987-08-03,0.31835898756980896 +NKE,1987-08-04,0.3164060115814209 +NKE,1987-08-05,0.31835898756980896 +NKE,1987-08-06,0.3242189884185791 +NKE,1987-08-07,0.33007800579071045 +NKE,1987-08-10,0.3320310115814209 +NKE,1987-08-11,0.34179699420928955 +NKE,1987-08-12,0.3359380066394806 +NKE,1987-08-13,0.34179699420928955 +NKE,1987-08-14,0.3476560115814209 +NKE,1987-08-17,0.33789101243019104 +NKE,1987-08-18,0.3242189884185791 +NKE,1987-08-19,0.31835898756980896 +NKE,1987-08-20,0.32226601243019104 +NKE,1987-08-21,0.32226601243019104 +NKE,1987-08-24,0.31835898756980896 +NKE,1987-08-25,0.34375 +NKE,1987-08-26,0.33789101243019104 +NKE,1987-08-27,0.33007800579071045 +NKE,1987-08-28,0.33007800579071045 +NKE,1987-08-31,0.3359380066394806 +NKE,1987-09-01,0.328125 +NKE,1987-09-02,0.3164060115814209 +NKE,1987-09-03,0.31835898756980896 +NKE,1987-09-04,0.3164060115814209 +NKE,1987-09-08,0.3164060115814209 +NKE,1987-09-09,0.34960898756980896 +NKE,1987-09-10,0.36132800579071045 +NKE,1987-09-11,0.35742199420928955 +NKE,1987-09-14,0.35351601243019104 +NKE,1987-09-15,0.34960898756980896 +NKE,1987-09-16,0.359375 +NKE,1987-09-17,0.35742199420928955 +NKE,1987-09-18,0.359375 +NKE,1987-09-21,0.3476560115814209 +NKE,1987-09-22,0.36523398756980896 +NKE,1987-09-23,0.3828130066394806 +NKE,1987-09-24,0.3828130066394806 +NKE,1987-09-25,0.3789060115814209 +NKE,1987-09-28,0.37695300579071045 +NKE,1987-09-29,0.36523398756980896 +NKE,1987-09-30,0.37304699420928955 +NKE,1987-10-01,0.37695300579071045 +NKE,1987-10-02,0.3671880066394806 +NKE,1987-10-05,0.3671880066394806 +NKE,1987-10-06,0.35351601243019104 +NKE,1987-10-07,0.34375 +NKE,1987-10-08,0.3398439884185791 +NKE,1987-10-09,0.328125 +NKE,1987-10-12,0.3242189884185791 +NKE,1987-10-13,0.3359380066394806 +NKE,1987-10-14,0.328125 +NKE,1987-10-15,0.32226601243019104 +NKE,1987-10-16,0.3164060115814209 +NKE,1987-10-19,0.27539101243019104 +NKE,1987-10-20,0.234375 +NKE,1987-10-21,0.2734380066394806 +NKE,1987-10-22,0.2578130066394806 +NKE,1987-10-23,0.2578130066394806 +NKE,1987-10-26,0.24414099752902985 +NKE,1987-10-27,0.2460940033197403 +NKE,1987-10-28,0.23632800579071045 +NKE,1987-10-29,0.24804699420928955 +NKE,1987-10-30,0.2617189884185791 +NKE,1987-11-02,0.26757800579071045 +NKE,1987-11-03,0.26367199420928955 +NKE,1987-11-04,0.2617189884185791 +NKE,1987-11-05,0.2617189884185791 +NKE,1987-11-06,0.27539101243019104 +NKE,1987-11-09,0.26757800579071045 +NKE,1987-11-10,0.2578130066394806 +NKE,1987-11-11,0.2539060115814209 +NKE,1987-11-12,0.2617189884185791 +NKE,1987-11-13,0.2617189884185791 +NKE,1987-11-16,0.25976601243019104 +NKE,1987-11-17,0.2539060115814209 +NKE,1987-11-18,0.26367199420928955 +NKE,1987-11-19,0.25976601243019104 +NKE,1987-11-20,0.2539060115814209 +NKE,1987-11-23,0.25195300579071045 +NKE,1987-11-24,0.25 +NKE,1987-11-25,0.25195300579071045 +NKE,1987-11-27,0.25 +NKE,1987-11-30,0.24414099752902985 +NKE,1987-12-01,0.2421880066394806 +NKE,1987-12-02,0.24414099752902985 +NKE,1987-12-03,0.24023400247097015 +NKE,1987-12-04,0.2382809966802597 +NKE,1987-12-07,0.2382809966802597 +NKE,1987-12-08,0.25195300579071045 +NKE,1987-12-09,0.25976601243019104 +NKE,1987-12-10,0.2578130066394806 +NKE,1987-12-11,0.2617189884185791 +NKE,1987-12-14,0.27929699420928955 +NKE,1987-12-15,0.29882800579071045 +NKE,1987-12-16,0.31054699420928955 +NKE,1987-12-17,0.29882800579071045 +NKE,1987-12-18,0.3007810115814209 +NKE,1987-12-21,0.30664101243019104 +NKE,1987-12-22,0.3125 +NKE,1987-12-23,0.32226601243019104 +NKE,1987-12-24,0.31835898756980896 +NKE,1987-12-28,0.3007810115814209 +NKE,1987-12-29,0.3046880066394806 +NKE,1987-12-30,0.3046880066394806 +NKE,1987-12-31,0.3046880066394806 +NKE,1988-01-04,0.3007810115814209 +NKE,1988-01-05,0.2851560115814209 +NKE,1988-01-06,0.29101601243019104 +NKE,1988-01-07,0.31054699420928955 +NKE,1988-01-08,0.2851560115814209 +NKE,1988-01-11,0.2929689884185791 +NKE,1988-01-12,0.29101601243019104 +NKE,1988-01-13,0.28710898756980896 +NKE,1988-01-14,0.28710898756980896 +NKE,1988-01-15,0.296875 +NKE,1988-01-18,0.29492199420928955 +NKE,1988-01-19,0.2929689884185791 +NKE,1988-01-20,0.27929699420928955 +NKE,1988-01-21,0.28125 +NKE,1988-01-22,0.2773439884185791 +NKE,1988-01-25,0.28320300579071045 +NKE,1988-01-26,0.27539101243019104 +NKE,1988-01-27,0.28125 +NKE,1988-01-28,0.2773439884185791 +NKE,1988-01-29,0.2773439884185791 +NKE,1988-02-01,0.2851560115814209 +NKE,1988-02-02,0.3085939884185791 +NKE,1988-02-03,0.31054699420928955 +NKE,1988-02-04,0.31445300579071045 +NKE,1988-02-05,0.32226601243019104 +NKE,1988-02-08,0.328125 +NKE,1988-02-09,0.32226601243019104 +NKE,1988-02-10,0.328125 +NKE,1988-02-11,0.33007800579071045 +NKE,1988-02-12,0.3359380066394806 +NKE,1988-02-16,0.34375 +NKE,1988-02-17,0.34960898756980896 +NKE,1988-02-18,0.34570300579071045 +NKE,1988-02-19,0.3515630066394806 +NKE,1988-02-22,0.35351601243019104 +NKE,1988-02-23,0.34960898756980896 +NKE,1988-02-24,0.34570300579071045 +NKE,1988-02-25,0.32617199420928955 +NKE,1988-02-26,0.3242189884185791 +NKE,1988-02-29,0.3320310115814209 +NKE,1988-03-01,0.3398439884185791 +NKE,1988-03-02,0.36914101243019104 +NKE,1988-03-03,0.3710939884185791 +NKE,1988-03-04,0.36132800579071045 +NKE,1988-03-07,0.3632810115814209 +NKE,1988-03-08,0.3671880066394806 +NKE,1988-03-09,0.38867199420928955 +NKE,1988-03-10,0.38476601243019104 +NKE,1988-03-11,0.37304699420928955 +NKE,1988-03-14,0.36914101243019104 +NKE,1988-03-15,0.3789060115814209 +NKE,1988-03-16,0.38085898756980896 +NKE,1988-03-17,0.39648398756980896 +NKE,1988-03-18,0.40429699420928955 +NKE,1988-03-21,0.39257800579071045 +NKE,1988-03-22,0.390625 +NKE,1988-03-23,0.390625 +NKE,1988-03-24,0.38867199420928955 +NKE,1988-03-25,0.390625 +NKE,1988-03-28,0.3867189884185791 +NKE,1988-03-29,0.37304699420928955 +NKE,1988-03-30,0.35351601243019104 +NKE,1988-03-31,0.3476560115814209 +NKE,1988-04-04,0.34375 +NKE,1988-04-05,0.34375 +NKE,1988-04-06,0.34179699420928955 +NKE,1988-04-07,0.35351601243019104 +NKE,1988-04-08,0.375 +NKE,1988-04-11,0.37695300579071045 +NKE,1988-04-12,0.37695300579071045 +NKE,1988-04-13,0.375 +NKE,1988-04-14,0.36914101243019104 +NKE,1988-04-15,0.3710939884185791 +NKE,1988-04-18,0.3632810115814209 +NKE,1988-04-19,0.36914101243019104 +NKE,1988-04-20,0.36132800579071045 +NKE,1988-04-21,0.359375 +NKE,1988-04-22,0.36523398756980896 +NKE,1988-04-25,0.36914101243019104 +NKE,1988-04-26,0.375 +NKE,1988-04-27,0.39257800579071045 +NKE,1988-04-28,0.390625 +NKE,1988-04-29,0.39257800579071045 +NKE,1988-05-02,0.39257800579071045 +NKE,1988-05-03,0.390625 +NKE,1988-05-04,0.3945310115814209 +NKE,1988-05-05,0.3984380066394806 +NKE,1988-05-06,0.40039101243019104 +NKE,1988-05-09,0.39257800579071045 +NKE,1988-05-10,0.390625 +NKE,1988-05-11,0.38085898756980896 +NKE,1988-05-12,0.37304699420928955 +NKE,1988-05-13,0.38085898756980896 +NKE,1988-05-16,0.38085898756980896 +NKE,1988-05-17,0.375 +NKE,1988-05-18,0.36914101243019104 +NKE,1988-05-19,0.37304699420928955 +NKE,1988-05-20,0.3671880066394806 +NKE,1988-05-23,0.35742199420928955 +NKE,1988-05-24,0.3515630066394806 +NKE,1988-05-25,0.359375 +NKE,1988-05-26,0.37304699420928955 +NKE,1988-05-27,0.36914101243019104 +NKE,1988-05-31,0.3789060115814209 +NKE,1988-06-01,0.3789060115814209 +NKE,1988-06-02,0.375 +NKE,1988-06-03,0.3789060115814209 +NKE,1988-06-06,0.37695300579071045 +NKE,1988-06-07,0.36914101243019104 +NKE,1988-06-08,0.37304699420928955 +NKE,1988-06-09,0.38085898756980896 +NKE,1988-06-10,0.38085898756980896 +NKE,1988-06-13,0.390625 +NKE,1988-06-14,0.3984380066394806 +NKE,1988-06-15,0.39648398756980896 +NKE,1988-06-16,0.3945310115814209 +NKE,1988-06-17,0.3945310115814209 +NKE,1988-06-20,0.3828130066394806 +NKE,1988-06-21,0.38867199420928955 +NKE,1988-06-22,0.4023439884185791 +NKE,1988-06-23,0.41210898756980896 +NKE,1988-06-24,0.41601601243019104 +NKE,1988-06-27,0.421875 +NKE,1988-06-28,0.4414060115814209 +NKE,1988-06-29,0.4453130066394806 +NKE,1988-06-30,0.4453130066394806 +NKE,1988-07-01,0.43945300579071045 +NKE,1988-07-05,0.43945300579071045 +NKE,1988-07-06,0.4296880066394806 +NKE,1988-07-07,0.43164101243019104 +NKE,1988-07-08,0.4335939884185791 +NKE,1988-07-11,0.4296880066394806 +NKE,1988-07-12,0.43164101243019104 +NKE,1988-07-13,0.4335939884185791 +NKE,1988-07-14,0.42382800579071045 +NKE,1988-07-15,0.41601601243019104 +NKE,1988-07-18,0.40429699420928955 +NKE,1988-07-19,0.40625 +NKE,1988-07-20,0.40625 +NKE,1988-07-21,0.4023439884185791 +NKE,1988-07-22,0.390625 +NKE,1988-07-25,0.3945310115814209 +NKE,1988-07-26,0.3945310115814209 +NKE,1988-07-27,0.39648398756980896 +NKE,1988-07-28,0.39257800579071045 +NKE,1988-07-29,0.3984380066394806 +NKE,1988-08-01,0.40039101243019104 +NKE,1988-08-02,0.3984380066394806 +NKE,1988-08-03,0.40039101243019104 +NKE,1988-08-04,0.40820300579071045 +NKE,1988-08-05,0.40625 +NKE,1988-08-08,0.4023439884185791 +NKE,1988-08-09,0.40429699420928955 +NKE,1988-08-10,0.3945310115814209 +NKE,1988-08-11,0.39648398756980896 +NKE,1988-08-12,0.39257800579071045 +NKE,1988-08-15,0.37304699420928955 +NKE,1988-08-16,0.37695300579071045 +NKE,1988-08-17,0.3828130066394806 +NKE,1988-08-18,0.38476601243019104 +NKE,1988-08-19,0.3984380066394806 +NKE,1988-08-22,0.3867189884185791 +NKE,1988-08-23,0.37304699420928955 +NKE,1988-08-24,0.3828130066394806 +NKE,1988-08-25,0.37695300579071045 +NKE,1988-08-26,0.375 +NKE,1988-08-29,0.3867189884185791 +NKE,1988-08-30,0.38867199420928955 +NKE,1988-08-31,0.39648398756980896 +NKE,1988-09-01,0.390625 +NKE,1988-09-02,0.4140630066394806 +NKE,1988-09-06,0.41601601243019104 +NKE,1988-09-07,0.4101560115814209 +NKE,1988-09-08,0.4296880066394806 +NKE,1988-09-09,0.44726601243019104 +NKE,1988-09-12,0.44726601243019104 +NKE,1988-09-13,0.453125 +NKE,1988-09-14,0.453125 +NKE,1988-09-15,0.44726601243019104 +NKE,1988-09-16,0.44335898756980896 +NKE,1988-09-19,0.47460898756980896 +NKE,1988-09-20,0.46289101243019104 +NKE,1988-09-21,0.46875 +NKE,1988-09-22,0.46875 +NKE,1988-09-23,0.47460898756980896 +NKE,1988-09-26,0.46875 +NKE,1988-09-27,0.46875 +NKE,1988-09-28,0.45898398756980896 +NKE,1988-09-29,0.4570310115814209 +NKE,1988-09-30,0.4609380066394806 +NKE,1988-10-03,0.4609380066394806 +NKE,1988-10-04,0.45898398756980896 +NKE,1988-10-05,0.4570310115814209 +NKE,1988-10-06,0.4726560115814209 +NKE,1988-10-07,0.484375 +NKE,1988-10-10,0.4921880066394806 +NKE,1988-10-11,0.49414101243019104 +NKE,1988-10-12,0.4882810115814209 +NKE,1988-10-13,0.4882810115814209 +NKE,1988-10-14,0.5039060115814209 +NKE,1988-10-17,0.5039060115814209 +NKE,1988-10-18,0.5039060115814209 +NKE,1988-10-19,0.5117189884185791 +NKE,1988-10-20,0.5195310115814209 +NKE,1988-10-21,0.53125 +NKE,1988-10-24,0.5234379768371582 +NKE,1988-10-25,0.5195310115814209 +NKE,1988-10-26,0.5175780057907104 +NKE,1988-10-27,0.49804699420928955 +NKE,1988-10-28,0.5058590173721313 +NKE,1988-10-31,0.5 +NKE,1988-11-01,0.4882810115814209 +NKE,1988-11-02,0.4882810115814209 +NKE,1988-11-03,0.5136719942092896 +NKE,1988-11-04,0.515625 +NKE,1988-11-07,0.5117189884185791 +NKE,1988-11-08,0.515625 +NKE,1988-11-09,0.5175780057907104 +NKE,1988-11-10,0.5234379768371582 +NKE,1988-11-11,0.5097659826278687 +NKE,1988-11-14,0.5097659826278687 +NKE,1988-11-15,0.5117189884185791 +NKE,1988-11-16,0.49804699420928955 +NKE,1988-11-17,0.4882810115814209 +NKE,1988-11-18,0.48242199420928955 +NKE,1988-11-21,0.4765630066394806 +NKE,1988-11-22,0.4609380066394806 +NKE,1988-11-23,0.4648439884185791 +NKE,1988-11-25,0.4570310115814209 +NKE,1988-11-28,0.4375 +NKE,1988-11-29,0.43945300579071045 +NKE,1988-11-30,0.44335898756980896 +NKE,1988-12-01,0.4492189884185791 +NKE,1988-12-02,0.44726601243019104 +NKE,1988-12-05,0.4492189884185791 +NKE,1988-12-06,0.4492189884185791 +NKE,1988-12-07,0.43945300579071045 +NKE,1988-12-08,0.4257810115814209 +NKE,1988-12-09,0.42773398756980896 +NKE,1988-12-12,0.42382800579071045 +NKE,1988-12-13,0.43554699420928955 +NKE,1988-12-14,0.4179689884185791 +NKE,1988-12-15,0.3945310115814209 +NKE,1988-12-16,0.39648398756980896 +NKE,1988-12-19,0.38476601243019104 +NKE,1988-12-20,0.3867189884185791 +NKE,1988-12-21,0.3945310115814209 +NKE,1988-12-22,0.40625 +NKE,1988-12-23,0.41210898756980896 +NKE,1988-12-27,0.41210898756980896 +NKE,1988-12-28,0.4140630066394806 +NKE,1988-12-29,0.41601601243019104 +NKE,1988-12-30,0.4140630066394806 +NKE,1989-01-03,0.4179689884185791 +NKE,1989-01-04,0.4296880066394806 +NKE,1989-01-05,0.41601601243019104 +NKE,1989-01-06,0.4101560115814209 +NKE,1989-01-09,0.40429699420928955 +NKE,1989-01-10,0.40429699420928955 +NKE,1989-01-11,0.4140630066394806 +NKE,1989-01-12,0.4101560115814209 +NKE,1989-01-13,0.4140630066394806 +NKE,1989-01-16,0.4257810115814209 +NKE,1989-01-17,0.43554699420928955 +NKE,1989-01-18,0.453125 +NKE,1989-01-19,0.45898398756980896 +NKE,1989-01-20,0.4609380066394806 +NKE,1989-01-23,0.46875 +NKE,1989-01-24,0.4804689884185791 +NKE,1989-01-25,0.47851601243019104 +NKE,1989-01-26,0.48242199420928955 +NKE,1989-01-27,0.4609380066394806 +NKE,1989-01-30,0.46679699420928955 +NKE,1989-01-31,0.4726560115814209 +NKE,1989-02-01,0.48632800579071045 +NKE,1989-02-02,0.5 +NKE,1989-02-03,0.5117189884185791 +NKE,1989-02-06,0.5097659826278687 +NKE,1989-02-07,0.5136719942092896 +NKE,1989-02-08,0.5058590173721313 +NKE,1989-02-09,0.4921880066394806 +NKE,1989-02-10,0.47851601243019104 +NKE,1989-02-13,0.47851601243019104 +NKE,1989-02-14,0.47460898756980896 +NKE,1989-02-15,0.47460898756980896 +NKE,1989-02-16,0.47460898756980896 +NKE,1989-02-17,0.47460898756980896 +NKE,1989-02-21,0.47460898756980896 +NKE,1989-02-22,0.46875 +NKE,1989-02-23,0.4648439884185791 +NKE,1989-02-24,0.4609380066394806 +NKE,1989-02-27,0.46289101243019104 +NKE,1989-02-28,0.46875 +NKE,1989-03-01,0.46679699420928955 +NKE,1989-03-02,0.47070300579071045 +NKE,1989-03-03,0.47460898756980896 +NKE,1989-03-06,0.49023398756980896 +NKE,1989-03-07,0.49023398756980896 +NKE,1989-03-08,0.49804699420928955 +NKE,1989-03-09,0.5078129768371582 +NKE,1989-03-10,0.5195310115814209 +NKE,1989-03-13,0.5117189884185791 +NKE,1989-03-14,0.49804699420928955 +NKE,1989-03-15,0.5019530057907104 +NKE,1989-03-16,0.5097659826278687 +NKE,1989-03-17,0.4921880066394806 +NKE,1989-03-20,0.53125 +NKE,1989-03-21,0.5292969942092896 +NKE,1989-03-22,0.5234379768371582 +NKE,1989-03-23,0.515625 +NKE,1989-03-27,0.5136719942092896 +NKE,1989-03-28,0.5097659826278687 +NKE,1989-03-29,0.5097659826278687 +NKE,1989-03-30,0.5234379768371582 +NKE,1989-03-31,0.5253909826278687 +NKE,1989-04-03,0.5410159826278687 +NKE,1989-04-04,0.546875 +NKE,1989-04-05,0.5449219942092896 +NKE,1989-04-06,0.5664060115814209 +NKE,1989-04-07,0.5683590173721313 +NKE,1989-04-10,0.5664060115814209 +NKE,1989-04-11,0.5625 +NKE,1989-04-12,0.5683590173721313 +NKE,1989-04-13,0.5703129768371582 +NKE,1989-04-14,0.578125 +NKE,1989-04-17,0.5820310115814209 +NKE,1989-04-18,0.5820310115814209 +NKE,1989-04-19,0.5859379768371582 +NKE,1989-04-20,0.5800780057907104 +NKE,1989-04-21,0.5820310115814209 +NKE,1989-04-24,0.5800780057907104 +NKE,1989-04-25,0.5683590173721313 +NKE,1989-04-26,0.5644530057907104 +NKE,1989-04-27,0.5722659826278687 +NKE,1989-04-28,0.5722659826278687 +NKE,1989-05-01,0.5820310115814209 +NKE,1989-05-02,0.5878909826278687 +NKE,1989-05-03,0.5957030057907104 +NKE,1989-05-04,0.5898439884185791 +NKE,1989-05-05,0.5976560115814209 +NKE,1989-05-08,0.6152340173721313 +NKE,1989-05-09,0.6171879768371582 +NKE,1989-05-10,0.6074219942092896 +NKE,1989-05-11,0.5996090173721313 +NKE,1989-05-12,0.5996090173721313 +NKE,1989-05-15,0.5898439884185791 +NKE,1989-05-16,0.5878909826278687 +NKE,1989-05-17,0.5878909826278687 +NKE,1989-05-18,0.5839840173721313 +NKE,1989-05-19,0.5976560115814209 +NKE,1989-05-22,0.6015629768371582 +NKE,1989-05-23,0.5917969942092896 +NKE,1989-05-24,0.5898439884185791 +NKE,1989-05-25,0.5859379768371582 +NKE,1989-05-26,0.59375 +NKE,1989-05-30,0.5878909826278687 +NKE,1989-05-31,0.59375 +NKE,1989-06-01,0.5996090173721313 +NKE,1989-06-02,0.6269530057907104 +NKE,1989-06-05,0.6230469942092896 +NKE,1989-06-06,0.6621090173721313 +NKE,1989-06-07,0.703125 +NKE,1989-06-08,0.6992189884185791 +NKE,1989-06-09,0.6855469942092896 +NKE,1989-06-12,0.6699219942092896 +NKE,1989-06-13,0.6660159826278687 +NKE,1989-06-14,0.6503909826278687 +NKE,1989-06-15,0.6425780057907104 +NKE,1989-06-16,0.6445310115814209 +NKE,1989-06-19,0.6542969942092896 +NKE,1989-06-20,0.6582030057907104 +NKE,1989-06-21,0.6660159826278687 +NKE,1989-06-22,0.6621090173721313 +NKE,1989-06-23,0.671875 +NKE,1989-06-26,0.6679689884185791 +NKE,1989-06-27,0.6777340173721313 +NKE,1989-06-28,0.6699219942092896 +NKE,1989-06-29,0.6445310115814209 +NKE,1989-06-30,0.6367189884185791 +NKE,1989-07-03,0.6367189884185791 +NKE,1989-07-05,0.6621090173721313 +NKE,1989-07-06,0.6953129768371582 +NKE,1989-07-07,0.6835939884185791 +NKE,1989-07-10,0.6679689884185791 +NKE,1989-07-11,0.6640629768371582 +NKE,1989-07-12,0.6386719942092896 +NKE,1989-07-13,0.6738280057907104 +NKE,1989-07-14,0.7089840173721313 +NKE,1989-07-17,0.7011719942092896 +NKE,1989-07-18,0.6855469942092896 +NKE,1989-07-19,0.6757810115814209 +NKE,1989-07-20,0.6640629768371582 +NKE,1989-07-21,0.6699219942092896 +NKE,1989-07-24,0.6757810115814209 +NKE,1989-07-25,0.6953129768371582 +NKE,1989-07-26,0.7148439884185791 +NKE,1989-07-27,0.7109379768371582 +NKE,1989-07-28,0.7070310115814209 +NKE,1989-07-31,0.7246090173721313 +NKE,1989-08-01,0.7167969942092896 +NKE,1989-08-02,0.7207030057907104 +NKE,1989-08-03,0.7148439884185791 +NKE,1989-08-04,0.7246090173721313 +NKE,1989-08-07,0.7480469942092896 +NKE,1989-08-08,0.7539060115814209 +NKE,1989-08-09,0.734375 +NKE,1989-08-10,0.7441409826278687 +NKE,1989-08-11,0.7363280057907104 +NKE,1989-08-14,0.7363280057907104 +NKE,1989-08-15,0.7441409826278687 +NKE,1989-08-16,0.7539060115814209 +NKE,1989-08-17,0.7558590173721313 +NKE,1989-08-18,0.7539060115814209 +NKE,1989-08-21,0.7402340173721313 +NKE,1989-08-22,0.7421879768371582 +NKE,1989-08-23,0.7421879768371582 +NKE,1989-08-24,0.7558590173721313 +NKE,1989-08-25,0.7519530057907104 +NKE,1989-08-28,0.7578129768371582 +NKE,1989-08-29,0.7578129768371582 +NKE,1989-08-30,0.7910159826278687 +NKE,1989-08-31,0.8144530057907104 +NKE,1989-09-01,0.8085939884185791 +NKE,1989-09-05,0.8144530057907104 +NKE,1989-09-06,0.8085939884185791 +NKE,1989-09-07,0.8164060115814209 +NKE,1989-09-08,0.8691409826278687 +NKE,1989-09-11,0.8886719942092896 +NKE,1989-09-12,0.8828129768371582 +NKE,1989-09-13,0.9101560115814209 +NKE,1989-09-14,0.9082030057907104 +NKE,1989-09-15,0.9023439884185791 +NKE,1989-09-18,0.8945310115814209 +NKE,1989-09-19,0.9296879768371582 +NKE,1989-09-20,0.9648439884185791 +NKE,1989-09-21,1.0 +NKE,1989-09-22,0.9707030057907104 +NKE,1989-09-25,0.96875 +NKE,1989-09-26,0.9667969942092896 +NKE,1989-09-27,1.0253909826278687 +NKE,1989-09-28,1.0625 +NKE,1989-09-29,1.0390629768371582 +NKE,1989-10-02,1.019531011581421 +NKE,1989-10-03,1.0097659826278687 +NKE,1989-10-04,1.003906011581421 +NKE,1989-10-05,1.0019530057907104 +NKE,1989-10-06,1.027343988418579 +NKE,1989-10-09,1.046875 +NKE,1989-10-10,1.027343988418579 +NKE,1989-10-11,1.0234379768371582 +NKE,1989-10-12,1.042968988418579 +NKE,1989-10-13,1.0078129768371582 +NKE,1989-10-16,1.011718988418579 +NKE,1989-10-17,1.003906011581421 +NKE,1989-10-18,1.019531011581421 +NKE,1989-10-19,1.0332030057907104 +NKE,1989-10-20,1.035156011581421 +NKE,1989-10-23,1.0371090173721313 +NKE,1989-10-24,1.0214840173721313 +NKE,1989-10-25,1.0253909826278687 +NKE,1989-10-26,0.9824219942092896 +NKE,1989-10-27,0.9414060115814209 +NKE,1989-10-30,0.921875 +NKE,1989-10-31,0.9609379768371582 +NKE,1989-11-01,0.9804689884185791 +NKE,1989-11-02,0.9375 +NKE,1989-11-03,0.9316409826278687 +NKE,1989-11-06,0.90625 +NKE,1989-11-07,0.9179689884185791 +NKE,1989-11-08,0.953125 +NKE,1989-11-09,0.953125 +NKE,1989-11-10,0.984375 +NKE,1989-11-13,0.9726560115814209 +NKE,1989-11-14,0.9609379768371582 +NKE,1989-11-15,0.9101560115814209 +NKE,1989-11-16,0.921875 +NKE,1989-11-17,0.9296879768371582 +NKE,1989-11-20,0.9257810115814209 +NKE,1989-11-21,0.9160159826278687 +NKE,1989-11-22,0.9179689884185791 +NKE,1989-11-24,0.9296879768371582 +NKE,1989-11-27,0.9492189884185791 +NKE,1989-11-28,0.9414060115814209 +NKE,1989-11-29,0.9101560115814209 +NKE,1989-11-30,0.921875 +NKE,1989-12-01,0.8867189884185791 +NKE,1989-12-04,0.8710939884185791 +NKE,1989-12-05,0.8613280057907104 +NKE,1989-12-06,0.8515629768371582 +NKE,1989-12-07,0.84375 +NKE,1989-12-08,0.859375 +NKE,1989-12-11,0.859375 +NKE,1989-12-12,0.8242189884185791 +NKE,1989-12-13,0.7929689884185791 +NKE,1989-12-14,0.7792969942092896 +NKE,1989-12-15,0.7441409826278687 +NKE,1989-12-18,0.7675780057907104 +NKE,1989-12-19,0.8242189884185791 +NKE,1989-12-20,0.8359379768371582 +NKE,1989-12-21,0.8457030057907104 +NKE,1989-12-22,0.8398439884185791 +NKE,1989-12-26,0.8398439884185791 +NKE,1989-12-27,0.828125 +NKE,1989-12-28,0.8203129768371582 +NKE,1989-12-29,0.8320310115814209 +NKE,1990-01-02,0.8789060115814209 +NKE,1990-01-03,0.859375 +NKE,1990-01-04,0.8417969942092896 +NKE,1990-01-05,0.8671879768371582 +NKE,1990-01-08,0.8632810115814209 +NKE,1990-01-09,0.8476560115814209 +NKE,1990-01-10,0.84375 +NKE,1990-01-11,0.8398439884185791 +NKE,1990-01-12,0.8359379768371582 +NKE,1990-01-15,0.84375 +NKE,1990-01-16,0.8554689884185791 +NKE,1990-01-17,0.84375 +NKE,1990-01-18,0.859375 +NKE,1990-01-19,0.875 +NKE,1990-01-22,0.8710939884185791 +NKE,1990-01-23,0.8710939884185791 +NKE,1990-01-24,0.8398439884185791 +NKE,1990-01-25,0.828125 +NKE,1990-01-26,0.8359379768371582 +NKE,1990-01-29,0.8125 +NKE,1990-01-30,0.7851560115814209 +NKE,1990-01-31,0.7890629768371582 +NKE,1990-02-01,0.7578129768371582 +NKE,1990-02-02,0.7890629768371582 +NKE,1990-02-05,0.8203129768371582 +NKE,1990-02-06,0.8164060115814209 +NKE,1990-02-07,0.8125 +NKE,1990-02-08,0.8203129768371582 +NKE,1990-02-09,0.828125 +NKE,1990-02-12,0.8242189884185791 +NKE,1990-02-13,0.828125 +NKE,1990-02-14,0.8222659826278687 +NKE,1990-02-15,0.8398439884185791 +NKE,1990-02-16,0.8476560115814209 +NKE,1990-02-20,0.84375 +NKE,1990-02-21,0.8398439884185791 +NKE,1990-02-22,0.8398439884185791 +NKE,1990-02-23,0.8242189884185791 +NKE,1990-02-26,0.8398439884185791 +NKE,1990-02-27,0.8554689884185791 +NKE,1990-02-28,0.8867189884185791 +NKE,1990-03-01,0.8867189884185791 +NKE,1990-03-02,0.8554689884185791 +NKE,1990-03-05,0.875 +NKE,1990-03-06,0.90625 +NKE,1990-03-07,0.9335939884185791 +NKE,1990-03-08,0.9570310115814209 +NKE,1990-03-09,0.953125 +NKE,1990-03-12,0.96875 +NKE,1990-03-13,0.9609379768371582 +NKE,1990-03-14,0.96875 +NKE,1990-03-15,0.96875 +NKE,1990-03-16,0.9765629768371582 +NKE,1990-03-19,1.015625 +NKE,1990-03-20,1.015625 +NKE,1990-03-21,0.9804689884185791 +NKE,1990-03-22,0.9765629768371582 +NKE,1990-03-23,0.9882810115814209 +NKE,1990-03-26,1.0234379768371582 +NKE,1990-03-27,1.0703129768371582 +NKE,1990-03-28,1.082031011581421 +NKE,1990-03-29,1.066406011581421 +NKE,1990-03-30,1.058593988418579 +NKE,1990-04-02,1.050781011581421 +NKE,1990-04-03,1.082031011581421 +NKE,1990-04-04,1.089843988418579 +NKE,1990-04-05,1.0703129768371582 +NKE,1990-04-06,1.042968988418579 +NKE,1990-04-09,1.0332030057907104 +NKE,1990-04-10,1.058593988418579 +NKE,1990-04-11,1.0546879768371582 +NKE,1990-04-12,1.0625 +NKE,1990-04-16,1.0703129768371582 +NKE,1990-04-17,1.089843988418579 +NKE,1990-04-18,1.0703129768371582 +NKE,1990-04-19,1.046875 +NKE,1990-04-20,1.042968988418579 +NKE,1990-04-23,1.027343988418579 +NKE,1990-04-24,1.0410159826278687 +NKE,1990-04-25,1.078125 +NKE,1990-04-26,1.0722659826278687 +NKE,1990-04-27,1.058593988418579 +NKE,1990-04-30,1.074218988418579 +NKE,1990-05-01,1.0859379768371582 +NKE,1990-05-02,1.113281011581421 +NKE,1990-05-03,1.121093988418579 +NKE,1990-05-04,1.121093988418579 +NKE,1990-05-07,1.121093988418579 +NKE,1990-05-08,1.121093988418579 +NKE,1990-05-09,1.113281011581421 +NKE,1990-05-10,1.105468988418579 +NKE,1990-05-11,1.0996090173721313 +NKE,1990-05-14,1.121093988418579 +NKE,1990-05-15,1.175781011581421 +NKE,1990-05-16,1.2089840173721313 +NKE,1990-05-17,1.1894530057907104 +NKE,1990-05-18,1.1875 +NKE,1990-05-21,1.191406011581421 +NKE,1990-05-22,1.183593988418579 +NKE,1990-05-23,1.2265629768371582 +NKE,1990-05-24,1.2714840173721313 +NKE,1990-05-25,1.25 +NKE,1990-05-29,1.277343988418579 +NKE,1990-05-30,1.25 +NKE,1990-05-31,1.2265629768371582 +NKE,1990-06-01,1.2167969942092896 +NKE,1990-06-04,1.21875 +NKE,1990-06-05,1.2265629768371582 +NKE,1990-06-06,1.21875 +NKE,1990-06-07,1.230468988418579 +NKE,1990-06-08,1.2050780057907104 +NKE,1990-06-11,1.1796879768371582 +NKE,1990-06-12,1.2285159826278687 +NKE,1990-06-13,1.2578129768371582 +NKE,1990-06-14,1.246093988418579 +NKE,1990-06-15,1.230468988418579 +NKE,1990-06-18,1.1875 +NKE,1990-06-19,1.171875 +NKE,1990-06-20,1.2128909826278687 +NKE,1990-06-21,1.199218988418579 +NKE,1990-06-22,1.1640629768371582 +NKE,1990-06-25,1.160156011581421 +NKE,1990-06-26,1.1269530057907104 +NKE,1990-06-27,1.144531011581421 +NKE,1990-06-28,1.2109379768371582 +NKE,1990-06-29,1.199218988418579 +NKE,1990-07-02,1.214843988418579 +NKE,1990-07-03,1.214843988418579 +NKE,1990-07-05,1.21875 +NKE,1990-07-06,1.25 +NKE,1990-07-09,1.363281011581421 +NKE,1990-07-10,1.363281011581421 +NKE,1990-07-11,1.3925780057907104 +NKE,1990-07-12,1.4355469942092896 +NKE,1990-07-13,1.433593988418579 +NKE,1990-07-16,1.46875 +NKE,1990-07-17,1.394531011581421 +NKE,1990-07-18,1.410156011581421 +NKE,1990-07-19,1.425781011581421 +NKE,1990-07-20,1.4003909826278687 +NKE,1990-07-23,1.4121090173721313 +NKE,1990-07-24,1.378906011581421 +NKE,1990-07-25,1.375 +NKE,1990-07-26,1.363281011581421 +NKE,1990-07-27,1.3457030057907104 +NKE,1990-07-30,1.3515629768371582 +NKE,1990-07-31,1.34375 +NKE,1990-08-01,1.3359379768371582 +NKE,1990-08-02,1.324218988418579 +NKE,1990-08-03,1.2578129768371582 +NKE,1990-08-06,1.136718988418579 +NKE,1990-08-07,1.1699219942092896 +NKE,1990-08-08,1.1796879768371582 +NKE,1990-08-09,1.203125 +NKE,1990-08-10,1.160156011581421 +NKE,1990-08-13,1.183593988418579 +NKE,1990-08-14,1.199218988418579 +NKE,1990-08-15,1.2167969942092896 +NKE,1990-08-16,1.203125 +NKE,1990-08-17,1.1796879768371582 +NKE,1990-08-20,1.144531011581421 +NKE,1990-08-21,1.0527340173721313 +NKE,1990-08-22,0.96875 +NKE,1990-08-23,0.9375 +NKE,1990-08-24,0.96875 +NKE,1990-08-27,1.0625 +NKE,1990-08-28,1.058593988418579 +NKE,1990-08-29,1.015625 +NKE,1990-08-30,1.0 +NKE,1990-08-31,1.0234379768371582 +NKE,1990-09-04,1.0722659826278687 +NKE,1990-09-05,1.105468988418579 +NKE,1990-09-06,1.0625 +NKE,1990-09-07,1.066406011581421 +NKE,1990-09-10,1.0546879768371582 +NKE,1990-09-11,1.109375 +NKE,1990-09-12,1.140625 +NKE,1990-09-13,1.1347659826278687 +NKE,1990-09-14,1.171875 +NKE,1990-09-17,1.125 +NKE,1990-09-18,1.109375 +NKE,1990-09-19,1.0917969942092896 +NKE,1990-09-20,1.0546879768371582 +NKE,1990-09-21,1.046875 +NKE,1990-09-24,1.0234379768371582 +NKE,1990-09-25,1.0371090173721313 +NKE,1990-09-26,1.0078129768371582 +NKE,1990-09-27,0.9492189884185791 +NKE,1990-09-28,0.9765629768371582 +NKE,1990-10-01,1.0390629768371582 +NKE,1990-10-02,1.015625 +NKE,1990-10-03,0.953125 +NKE,1990-10-04,0.9824219942092896 +NKE,1990-10-05,0.96875 +NKE,1990-10-08,0.9453129768371582 +NKE,1990-10-09,0.875 +NKE,1990-10-10,0.90625 +NKE,1990-10-11,0.875 +NKE,1990-10-12,0.9375 +NKE,1990-10-15,0.8984379768371582 +NKE,1990-10-16,0.875 +NKE,1990-10-17,0.8125 +NKE,1990-10-18,0.8476560115814209 +NKE,1990-10-19,0.8984379768371582 +NKE,1990-10-22,0.9257810115814209 +NKE,1990-10-23,0.921875 +NKE,1990-10-24,0.90625 +NKE,1990-10-25,0.8867189884185791 +NKE,1990-10-26,0.859375 +NKE,1990-10-29,0.84375 +NKE,1990-10-30,0.84375 +NKE,1990-10-31,0.859375 +NKE,1990-11-01,0.8789060115814209 +NKE,1990-11-02,0.9023439884185791 +NKE,1990-11-05,0.8984379768371582 +NKE,1990-11-06,0.90625 +NKE,1990-11-07,0.90625 +NKE,1990-11-08,0.9296879768371582 +NKE,1990-11-09,0.9375 +NKE,1990-11-12,0.9921879768371582 +NKE,1990-11-13,1.035156011581421 +NKE,1990-11-14,1.074218988418579 +NKE,1990-11-15,1.082031011581421 +NKE,1990-11-16,1.0703129768371582 +NKE,1990-11-19,1.078125 +NKE,1990-11-20,1.0546879768371582 +NKE,1990-11-21,1.046875 +NKE,1990-11-23,1.0546879768371582 +NKE,1990-11-26,1.0859379768371582 +NKE,1990-11-27,1.113281011581421 +NKE,1990-11-28,1.1015629768371582 +NKE,1990-11-29,1.125 +NKE,1990-11-30,1.066406011581421 +NKE,1990-12-03,1.097656011581421 +NKE,1990-12-04,1.1171879768371582 +NKE,1990-12-05,1.15625 +NKE,1990-12-06,1.140625 +NKE,1990-12-07,1.160156011581421 +NKE,1990-12-10,1.140625 +NKE,1990-12-11,1.1171879768371582 +NKE,1990-12-12,1.175781011581421 +NKE,1990-12-13,1.1796879768371582 +NKE,1990-12-14,1.1953129768371582 +NKE,1990-12-17,1.152343988418579 +NKE,1990-12-18,1.1953129768371582 +NKE,1990-12-19,1.2265629768371582 +NKE,1990-12-20,1.230468988418579 +NKE,1990-12-21,1.253906011581421 +NKE,1990-12-24,1.246093988418579 +NKE,1990-12-26,1.253906011581421 +NKE,1990-12-27,1.2265629768371582 +NKE,1990-12-28,1.2265629768371582 +NKE,1990-12-31,1.2578129768371582 +NKE,1991-01-02,1.25 +NKE,1991-01-03,1.191406011581421 +NKE,1991-01-04,1.167968988418579 +NKE,1991-01-07,1.136718988418579 +NKE,1991-01-08,1.144531011581421 +NKE,1991-01-09,1.136718988418579 +NKE,1991-01-10,1.171875 +NKE,1991-01-11,1.136718988418579 +NKE,1991-01-14,1.109375 +NKE,1991-01-15,1.152343988418579 +NKE,1991-01-16,1.1953129768371582 +NKE,1991-01-17,1.296875 +NKE,1991-01-18,1.34375 +NKE,1991-01-21,1.359375 +NKE,1991-01-22,1.3359379768371582 +NKE,1991-01-23,1.3828129768371582 +NKE,1991-01-24,1.355468988418579 +NKE,1991-01-25,1.34375 +NKE,1991-01-28,1.3515629768371582 +NKE,1991-01-29,1.3671879768371582 +NKE,1991-01-30,1.402343988418579 +NKE,1991-01-31,1.4921879768371582 +NKE,1991-02-01,1.4375 +NKE,1991-02-04,1.496093988418579 +NKE,1991-02-05,1.488281011581421 +NKE,1991-02-06,1.578125 +NKE,1991-02-07,1.5625 +NKE,1991-02-08,1.53125 +NKE,1991-02-11,1.5703129768371582 +NKE,1991-02-12,1.574218988418579 +NKE,1991-02-13,1.589843988418579 +NKE,1991-02-14,1.457031011581421 +NKE,1991-02-15,1.402343988418579 +NKE,1991-02-19,1.464843988418579 +NKE,1991-02-20,1.4296879768371582 +NKE,1991-02-21,1.4296879768371582 +NKE,1991-02-22,1.4921879768371582 +NKE,1991-02-25,1.5234379768371582 +NKE,1991-02-26,1.511718988418579 +NKE,1991-02-27,1.535156011581421 +NKE,1991-02-28,1.5 +NKE,1991-03-01,1.511718988418579 +NKE,1991-03-04,1.550781011581421 +NKE,1991-03-05,1.5546879768371582 +NKE,1991-03-06,1.574218988418579 +NKE,1991-03-07,1.613281011581421 +NKE,1991-03-08,1.6484379768371582 +NKE,1991-03-11,1.6328129768371582 +NKE,1991-03-12,1.628906011581421 +NKE,1991-03-13,1.613281011581421 +NKE,1991-03-14,1.613281011581421 +NKE,1991-03-15,1.5625 +NKE,1991-03-18,1.484375 +NKE,1991-03-19,1.4296879768371582 +NKE,1991-03-20,1.4140629768371582 +NKE,1991-03-21,1.378906011581421 +NKE,1991-03-22,1.40625 +NKE,1991-03-25,1.417968988418579 +NKE,1991-03-26,1.421875 +NKE,1991-03-27,1.421875 +NKE,1991-03-28,1.441406011581421 +NKE,1991-04-01,1.425781011581421 +NKE,1991-04-02,1.433593988418579 +NKE,1991-04-03,1.347656011581421 +NKE,1991-04-04,1.378906011581421 +NKE,1991-04-05,1.386718988418579 +NKE,1991-04-08,1.394531011581421 +NKE,1991-04-09,1.359375 +NKE,1991-04-10,1.3515629768371582 +NKE,1991-04-11,1.390625 +NKE,1991-04-12,1.371093988418579 +NKE,1991-04-15,1.359375 +NKE,1991-04-16,1.378906011581421 +NKE,1991-04-17,1.4375 +NKE,1991-04-18,1.46875 +NKE,1991-04-19,1.464843988418579 +NKE,1991-04-22,1.480468988418579 +NKE,1991-04-23,1.519531011581421 +NKE,1991-04-24,1.5546879768371582 +NKE,1991-04-25,1.535156011581421 +NKE,1991-04-26,1.503906011581421 +NKE,1991-04-29,1.4921879768371582 +NKE,1991-04-30,1.484375 +NKE,1991-05-01,1.5078129768371582 +NKE,1991-05-02,1.519531011581421 +NKE,1991-05-03,1.5234379768371582 +NKE,1991-05-06,1.5234379768371582 +NKE,1991-05-07,1.515625 +NKE,1991-05-08,1.4453129768371582 +NKE,1991-05-09,1.457031011581421 +NKE,1991-05-10,1.40625 +NKE,1991-05-13,1.363281011581421 +NKE,1991-05-14,1.347656011581421 +NKE,1991-05-15,1.28125 +NKE,1991-05-16,1.2890629768371582 +NKE,1991-05-17,1.2421879768371582 +NKE,1991-05-20,1.199218988418579 +NKE,1991-05-21,1.21875 +NKE,1991-05-22,1.207031011581421 +NKE,1991-05-23,1.230468988418579 +NKE,1991-05-24,1.25 +NKE,1991-05-28,1.230468988418579 +NKE,1991-05-29,1.214843988418579 +NKE,1991-05-30,1.199218988418579 +NKE,1991-05-31,1.2421879768371582 +NKE,1991-06-03,1.2578129768371582 +NKE,1991-06-04,1.2578129768371582 +NKE,1991-06-05,1.300781011581421 +NKE,1991-06-06,1.285156011581421 +NKE,1991-06-07,1.238281011581421 +NKE,1991-06-10,1.207031011581421 +NKE,1991-06-11,1.171875 +NKE,1991-06-12,1.191406011581421 +NKE,1991-06-13,1.207031011581421 +NKE,1991-06-14,1.2109379768371582 +NKE,1991-06-17,1.1953129768371582 +NKE,1991-06-18,1.199218988418579 +NKE,1991-06-19,1.171875 +NKE,1991-06-20,1.175781011581421 +NKE,1991-06-21,1.183593988418579 +NKE,1991-06-24,1.175781011581421 +NKE,1991-06-25,1.1796879768371582 +NKE,1991-06-26,1.1640629768371582 +NKE,1991-06-27,1.121093988418579 +NKE,1991-06-28,1.128906011581421 +NKE,1991-07-01,1.1328129768371582 +NKE,1991-07-02,1.121093988418579 +NKE,1991-07-03,1.125 +NKE,1991-07-05,1.144531011581421 +NKE,1991-07-08,1.214843988418579 +NKE,1991-07-09,1.2890629768371582 +NKE,1991-07-10,1.328125 +NKE,1991-07-11,1.324218988418579 +NKE,1991-07-12,1.355468988418579 +NKE,1991-07-15,1.3515629768371582 +NKE,1991-07-16,1.3125 +NKE,1991-07-17,1.3125 +NKE,1991-07-18,1.347656011581421 +NKE,1991-07-19,1.3359379768371582 +NKE,1991-07-22,1.3515629768371582 +NKE,1991-07-23,1.332031011581421 +NKE,1991-07-24,1.332031011581421 +NKE,1991-07-25,1.3203129768371582 +NKE,1991-07-26,1.3359379768371582 +NKE,1991-07-29,1.3203129768371582 +NKE,1991-07-30,1.3046879768371582 +NKE,1991-07-31,1.363281011581421 +NKE,1991-08-01,1.402343988418579 +NKE,1991-08-02,1.3671879768371582 +NKE,1991-08-05,1.339843988418579 +NKE,1991-08-06,1.3828129768371582 +NKE,1991-08-07,1.363281011581421 +NKE,1991-08-08,1.394531011581421 +NKE,1991-08-09,1.3828129768371582 +NKE,1991-08-12,1.3984379768371582 +NKE,1991-08-13,1.433593988418579 +NKE,1991-08-14,1.4765629768371582 +NKE,1991-08-15,1.503906011581421 +NKE,1991-08-16,1.4609379768371582 +NKE,1991-08-19,1.40625 +NKE,1991-08-20,1.4140629768371582 +NKE,1991-08-21,1.5078129768371582 +NKE,1991-08-22,1.5 +NKE,1991-08-23,1.5234379768371582 +NKE,1991-08-26,1.4921879768371582 +NKE,1991-08-27,1.480468988418579 +NKE,1991-08-28,1.527343988418579 +NKE,1991-08-29,1.5234379768371582 +NKE,1991-08-30,1.558593988418579 +NKE,1991-09-03,1.5546879768371582 +NKE,1991-09-04,1.5390629768371582 +NKE,1991-09-05,1.5234379768371582 +NKE,1991-09-06,1.527343988418579 +NKE,1991-09-09,1.519531011581421 +NKE,1991-09-10,1.4921879768371582 +NKE,1991-09-11,1.4921879768371582 +NKE,1991-09-12,1.503906011581421 +NKE,1991-09-13,1.503906011581421 +NKE,1991-09-16,1.597656011581421 +NKE,1991-09-17,1.605468988418579 +NKE,1991-09-18,1.6015629768371582 +NKE,1991-09-19,1.609375 +NKE,1991-09-20,1.609375 +NKE,1991-09-23,1.6328129768371582 +NKE,1991-09-24,1.640625 +NKE,1991-09-25,1.703125 +NKE,1991-09-26,1.675781011581421 +NKE,1991-09-27,1.675781011581421 +NKE,1991-09-30,1.691406011581421 +NKE,1991-10-01,1.707031011581421 +NKE,1991-10-02,1.640625 +NKE,1991-10-03,1.582031011581421 +NKE,1991-10-04,1.59375 +NKE,1991-10-07,1.59375 +NKE,1991-10-08,1.550781011581421 +NKE,1991-10-09,1.59375 +NKE,1991-10-10,1.605468988418579 +NKE,1991-10-11,1.5859379768371582 +NKE,1991-10-14,1.640625 +NKE,1991-10-15,1.6484379768371582 +NKE,1991-10-16,1.6484379768371582 +NKE,1991-10-17,1.6875 +NKE,1991-10-18,1.714843988418579 +NKE,1991-10-21,1.699218988418579 +NKE,1991-10-22,1.691406011581421 +NKE,1991-10-23,1.6796879768371582 +NKE,1991-10-24,1.625 +NKE,1991-10-25,1.6328129768371582 +NKE,1991-10-28,1.6875 +NKE,1991-10-29,1.714843988418579 +NKE,1991-10-30,1.7265629768371582 +NKE,1991-10-31,1.7265629768371582 +NKE,1991-11-01,1.7421879768371582 +NKE,1991-11-04,1.7578129768371582 +NKE,1991-11-05,1.8046879768371582 +NKE,1991-11-06,1.796875 +NKE,1991-11-07,1.8125 +NKE,1991-11-08,1.847656011581421 +NKE,1991-11-11,1.859375 +NKE,1991-11-12,1.910156011581421 +NKE,1991-11-13,1.9453129768371582 +NKE,1991-11-14,1.875 +NKE,1991-11-15,1.8046879768371582 +NKE,1991-11-18,1.8671879768371582 +NKE,1991-11-19,1.78125 +NKE,1991-11-20,1.777343988418579 +NKE,1991-11-21,1.8515629768371582 +NKE,1991-11-22,1.847656011581421 +NKE,1991-11-25,1.8359379768371582 +NKE,1991-11-26,1.839843988418579 +NKE,1991-11-27,1.8359379768371582 +NKE,1991-11-29,1.839843988418579 +NKE,1991-12-02,1.890625 +NKE,1991-12-03,1.875 +NKE,1991-12-04,1.832031011581421 +NKE,1991-12-05,1.800781011581421 +NKE,1991-12-06,1.816406011581421 +NKE,1991-12-09,1.8359379768371582 +NKE,1991-12-10,1.839843988418579 +NKE,1991-12-11,1.8515629768371582 +NKE,1991-12-12,1.863281011581421 +NKE,1991-12-13,1.933593988418579 +NKE,1991-12-16,2.015625 +NKE,1991-12-17,2.019531011581421 +NKE,1991-12-18,1.996093988418579 +NKE,1991-12-19,1.9609379768371582 +NKE,1991-12-20,1.9609379768371582 +NKE,1991-12-23,2.019531011581421 +NKE,1991-12-24,2.085937976837158 +NKE,1991-12-26,2.171875 +NKE,1991-12-27,2.226562976837158 +NKE,1991-12-30,2.328125 +NKE,1991-12-31,2.261718988418579 +NKE,1992-01-02,2.269531011581421 +NKE,1992-01-03,2.28125 +NKE,1992-01-06,2.230468988418579 +NKE,1992-01-07,2.210937976837158 +NKE,1992-01-08,2.199218988418579 +NKE,1992-01-09,2.21875 +NKE,1992-01-10,2.261718988418579 +NKE,1992-01-13,2.226562976837158 +NKE,1992-01-14,2.335937976837158 +NKE,1992-01-15,2.398437976837158 +NKE,1992-01-16,2.335937976837158 +NKE,1992-01-17,2.335937976837158 +NKE,1992-01-20,2.320312976837158 +NKE,1992-01-21,2.269531011581421 +NKE,1992-01-22,2.328125 +NKE,1992-01-23,2.304687976837158 +NKE,1992-01-24,2.28125 +NKE,1992-01-27,2.265625 +NKE,1992-01-28,2.289062976837158 +NKE,1992-01-29,2.214843988418579 +NKE,1992-01-30,2.320312976837158 +NKE,1992-01-31,2.300781011581421 +NKE,1992-02-03,2.347656011581421 +NKE,1992-02-04,2.335937976837158 +NKE,1992-02-05,2.367187976837158 +NKE,1992-02-06,2.359375 +NKE,1992-02-07,2.328125 +NKE,1992-02-10,2.382812976837158 +NKE,1992-02-11,2.34375 +NKE,1992-02-12,2.328125 +NKE,1992-02-13,2.335937976837158 +NKE,1992-02-14,2.328125 +NKE,1992-02-18,2.328125 +NKE,1992-02-19,2.230468988418579 +NKE,1992-02-20,2.253906011581421 +NKE,1992-02-21,2.164062976837158 +NKE,1992-02-24,2.160156011581421 +NKE,1992-02-25,2.175781011581421 +NKE,1992-02-26,2.25 +NKE,1992-02-27,2.269531011581421 +NKE,1992-02-28,2.28125 +NKE,1992-03-02,2.28125 +NKE,1992-03-03,2.308593988418579 +NKE,1992-03-04,2.300781011581421 +NKE,1992-03-05,2.277343988418579 +NKE,1992-03-06,2.226562976837158 +NKE,1992-03-09,2.183593988418579 +NKE,1992-03-10,2.242187976837158 +NKE,1992-03-11,2.226562976837158 +NKE,1992-03-12,2.230468988418579 +NKE,1992-03-13,2.316406011581421 +NKE,1992-03-16,2.203125 +NKE,1992-03-17,2.203125 +NKE,1992-03-18,2.179687976837158 +NKE,1992-03-19,2.113281011581421 +NKE,1992-03-20,2.089843988418579 +NKE,1992-03-23,2.078125 +NKE,1992-03-24,2.078125 +NKE,1992-03-25,2.089843988418579 +NKE,1992-03-26,2.09375 +NKE,1992-03-27,2.042968988418579 +NKE,1992-03-30,2.097656011581421 +NKE,1992-03-31,2.105468988418579 +NKE,1992-04-01,2.117187976837158 +NKE,1992-04-02,2.117187976837158 +NKE,1992-04-03,2.109375 +NKE,1992-04-06,2.125 +NKE,1992-04-07,2.085937976837158 +NKE,1992-04-08,2.023437976837158 +NKE,1992-04-09,2.046875 +NKE,1992-04-10,2.085937976837158 +NKE,1992-04-13,2.136718988418579 +NKE,1992-04-14,2.175781011581421 +NKE,1992-04-15,2.222656011581421 +NKE,1992-04-16,2.191406011581421 +NKE,1992-04-20,2.125 +NKE,1992-04-21,2.078125 +NKE,1992-04-22,2.058593988418579 +NKE,1992-04-23,2.046875 +NKE,1992-04-24,2.007812976837158 +NKE,1992-04-27,1.925781011581421 +NKE,1992-04-28,1.886718988418579 +NKE,1992-04-29,1.902343988418579 +NKE,1992-04-30,1.957031011581421 +NKE,1992-05-01,1.9140629768371582 +NKE,1992-05-04,1.953125 +NKE,1992-05-05,1.996093988418579 +NKE,1992-05-06,2.011718988418579 +NKE,1992-05-07,1.9921879768371582 +NKE,1992-05-08,1.984375 +NKE,1992-05-11,2.035156011581421 +NKE,1992-05-12,2.054687976837158 +NKE,1992-05-13,2.042968988418579 +NKE,1992-05-14,1.902343988418579 +NKE,1992-05-15,1.8203129768371582 +NKE,1992-05-18,1.8984379768371582 +NKE,1992-05-19,1.9140629768371582 +NKE,1992-05-20,1.9140629768371582 +NKE,1992-05-21,1.863281011581421 +NKE,1992-05-22,1.8359379768371582 +NKE,1992-05-26,1.8515629768371582 +NKE,1992-05-27,1.839843988418579 +NKE,1992-05-28,1.796875 +NKE,1992-05-29,1.8125 +NKE,1992-06-01,1.84375 +NKE,1992-06-02,1.824218988418579 +NKE,1992-06-03,1.839843988418579 +NKE,1992-06-04,1.785156011581421 +NKE,1992-06-05,1.769531011581421 +NKE,1992-06-08,1.792968988418579 +NKE,1992-06-09,1.78125 +NKE,1992-06-10,1.765625 +NKE,1992-06-11,1.8046879768371582 +NKE,1992-06-12,1.796875 +NKE,1992-06-15,1.808593988418579 +NKE,1992-06-16,1.777343988418579 +NKE,1992-06-17,1.738281011581421 +NKE,1992-06-18,1.765625 +NKE,1992-06-19,1.761718988418579 +NKE,1992-06-22,1.7578129768371582 +NKE,1992-06-23,1.7734379768371582 +NKE,1992-06-24,1.7265629768371582 +NKE,1992-06-25,1.785156011581421 +NKE,1992-06-26,1.863281011581421 +NKE,1992-06-29,1.9140629768371582 +NKE,1992-06-30,1.941406011581421 +NKE,1992-07-01,1.9453129768371582 +NKE,1992-07-02,1.894531011581421 +NKE,1992-07-06,1.9609379768371582 +NKE,1992-07-07,1.8671879768371582 +NKE,1992-07-08,2.066406011581421 +NKE,1992-07-09,2.054687976837158 +NKE,1992-07-10,2.128906011581421 +NKE,1992-07-13,2.125 +NKE,1992-07-14,2.117187976837158 +NKE,1992-07-15,2.121093988418579 +NKE,1992-07-16,2.125 +NKE,1992-07-17,2.125 +NKE,1992-07-20,2.167968988418579 +NKE,1992-07-21,2.179687976837158 +NKE,1992-07-22,2.121093988418579 +NKE,1992-07-23,2.121093988418579 +NKE,1992-07-24,2.113281011581421 +NKE,1992-07-27,2.15625 +NKE,1992-07-28,2.183593988418579 +NKE,1992-07-29,2.246093988418579 +NKE,1992-07-30,2.222656011581421 +NKE,1992-07-31,2.242187976837158 +NKE,1992-08-03,2.285156011581421 +NKE,1992-08-04,2.257812976837158 +NKE,1992-08-05,2.242187976837158 +NKE,1992-08-06,2.230468988418579 +NKE,1992-08-07,2.25 +NKE,1992-08-10,2.222656011581421 +NKE,1992-08-11,2.203125 +NKE,1992-08-12,2.175781011581421 +NKE,1992-08-13,2.230468988418579 +NKE,1992-08-14,2.203125 +NKE,1992-08-17,2.1875 +NKE,1992-08-18,2.203125 +NKE,1992-08-19,2.214843988418579 +NKE,1992-08-20,2.191406011581421 +NKE,1992-08-21,2.199218988418579 +NKE,1992-08-24,2.175781011581421 +NKE,1992-08-25,2.210937976837158 +NKE,1992-08-26,2.210937976837158 +NKE,1992-08-27,2.226562976837158 +NKE,1992-08-28,2.25 +NKE,1992-08-31,2.261718988418579 +NKE,1992-09-01,2.277343988418579 +NKE,1992-09-02,2.300781011581421 +NKE,1992-09-03,2.273437976837158 +NKE,1992-09-04,2.25 +NKE,1992-09-08,2.28125 +NKE,1992-09-09,2.296875 +NKE,1992-09-10,2.335937976837158 +NKE,1992-09-11,2.339843988418579 +NKE,1992-09-14,2.414062976837158 +NKE,1992-09-15,2.386718988418579 +NKE,1992-09-16,2.386718988418579 +NKE,1992-09-17,2.398437976837158 +NKE,1992-09-18,2.363281011581421 +NKE,1992-09-21,2.386718988418579 +NKE,1992-09-22,2.359375 +NKE,1992-09-23,2.445312976837158 +NKE,1992-09-24,2.421875 +NKE,1992-09-25,2.398437976837158 +NKE,1992-09-28,2.398437976837158 +NKE,1992-09-29,2.460937976837158 +NKE,1992-09-30,2.484375 +NKE,1992-10-01,2.457031011581421 +NKE,1992-10-02,2.433593988418579 +NKE,1992-10-05,2.425781011581421 +NKE,1992-10-06,2.40625 +NKE,1992-10-07,2.449218988418579 +NKE,1992-10-08,2.464843988418579 +NKE,1992-10-09,2.425781011581421 +NKE,1992-10-12,2.429687976837158 +NKE,1992-10-13,2.414062976837158 +NKE,1992-10-14,2.386718988418579 +NKE,1992-10-15,2.449218988418579 +NKE,1992-10-16,2.425781011581421 +NKE,1992-10-19,2.433593988418579 +NKE,1992-10-20,2.453125 +NKE,1992-10-21,2.453125 +NKE,1992-10-22,2.4375 +NKE,1992-10-23,2.421875 +NKE,1992-10-26,2.414062976837158 +NKE,1992-10-27,2.402343988418579 +NKE,1992-10-28,2.421875 +NKE,1992-10-29,2.417968988418579 +NKE,1992-10-30,2.433593988418579 +NKE,1992-11-02,2.496093988418579 +NKE,1992-11-03,2.570312976837158 +NKE,1992-11-04,2.535156011581421 +NKE,1992-11-05,2.523437976837158 +NKE,1992-11-06,2.609375 +NKE,1992-11-09,2.621093988418579 +NKE,1992-11-10,2.636718988418579 +NKE,1992-11-11,2.632812976837158 +NKE,1992-11-12,2.648437976837158 +NKE,1992-11-13,2.671875 +NKE,1992-11-16,2.6875 +NKE,1992-11-17,2.726562976837158 +NKE,1992-11-18,2.722656011581421 +NKE,1992-11-19,2.726562976837158 +NKE,1992-11-20,2.746093988418579 +NKE,1992-11-23,2.761718988418579 +NKE,1992-11-24,2.773437976837158 +NKE,1992-11-25,2.726562976837158 +NKE,1992-11-27,2.738281011581421 +NKE,1992-11-30,2.695312976837158 +NKE,1992-12-01,2.652343988418579 +NKE,1992-12-02,2.605468988418579 +NKE,1992-12-03,2.613281011581421 +NKE,1992-12-04,2.648437976837158 +NKE,1992-12-07,2.683593988418579 +NKE,1992-12-08,2.667968988418579 +NKE,1992-12-09,2.695312976837158 +NKE,1992-12-10,2.714843988418579 +NKE,1992-12-11,2.726562976837158 +NKE,1992-12-14,2.71875 +NKE,1992-12-15,2.777343988418579 +NKE,1992-12-16,2.769531011581421 +NKE,1992-12-17,2.769531011581421 +NKE,1992-12-18,2.761718988418579 +NKE,1992-12-21,2.703125 +NKE,1992-12-22,2.6875 +NKE,1992-12-23,2.636718988418579 +NKE,1992-12-24,2.648437976837158 +NKE,1992-12-28,2.621093988418579 +NKE,1992-12-29,2.621093988418579 +NKE,1992-12-30,2.625 +NKE,1992-12-31,2.59375 +NKE,1993-01-04,2.601562976837158 +NKE,1993-01-05,2.550781011581421 +NKE,1993-01-06,2.535156011581421 +NKE,1993-01-07,2.554687976837158 +NKE,1993-01-08,2.5 +NKE,1993-01-11,2.539062976837158 +NKE,1993-01-12,2.527343988418579 +NKE,1993-01-13,2.566406011581421 +NKE,1993-01-14,2.695312976837158 +NKE,1993-01-15,2.660156011581421 +NKE,1993-01-18,2.640625 +NKE,1993-01-19,2.625 +NKE,1993-01-20,2.632812976837158 +NKE,1993-01-21,2.632812976837158 +NKE,1993-01-22,2.578125 +NKE,1993-01-25,2.578125 +NKE,1993-01-26,2.582031011581421 +NKE,1993-01-27,2.527343988418579 +NKE,1993-01-28,2.53125 +NKE,1993-01-29,2.550781011581421 +NKE,1993-02-01,2.628906011581421 +NKE,1993-02-02,2.648437976837158 +NKE,1993-02-03,2.6875 +NKE,1993-02-04,2.742187976837158 +NKE,1993-02-05,2.65625 +NKE,1993-02-08,2.558593988418579 +NKE,1993-02-09,2.546875 +NKE,1993-02-10,2.53125 +NKE,1993-02-11,2.578125 +NKE,1993-02-12,2.566406011581421 +NKE,1993-02-16,2.28125 +NKE,1993-02-17,2.261718988418579 +NKE,1993-02-18,2.25 +NKE,1993-02-19,2.214843988418579 +NKE,1993-02-22,2.0625 +NKE,1993-02-23,2.164062976837158 +NKE,1993-02-24,2.21875 +NKE,1993-02-25,2.222656011581421 +NKE,1993-02-26,2.253906011581421 +NKE,1993-03-01,2.273437976837158 +NKE,1993-03-02,2.375 +NKE,1993-03-03,2.339843988418579 +NKE,1993-03-04,2.238281011581421 +NKE,1993-03-05,2.203125 +NKE,1993-03-08,2.292968988418579 +NKE,1993-03-09,2.285156011581421 +NKE,1993-03-10,2.324218988418579 +NKE,1993-03-11,2.273437976837158 +NKE,1993-03-12,2.242187976837158 +NKE,1993-03-15,2.386718988418579 +NKE,1993-03-16,2.382812976837158 +NKE,1993-03-17,2.359375 +NKE,1993-03-18,2.402343988418579 +NKE,1993-03-19,2.382812976837158 +NKE,1993-03-22,2.417968988418579 +NKE,1993-03-23,2.398437976837158 +NKE,1993-03-24,2.429687976837158 +NKE,1993-03-25,2.457031011581421 +NKE,1993-03-26,2.382812976837158 +NKE,1993-03-29,2.382812976837158 +NKE,1993-03-30,2.402343988418579 +NKE,1993-03-31,2.394531011581421 +NKE,1993-04-01,2.363281011581421 +NKE,1993-04-02,2.316406011581421 +NKE,1993-04-05,2.296875 +NKE,1993-04-06,2.179687976837158 +NKE,1993-04-07,2.257812976837158 +NKE,1993-04-08,2.234375 +NKE,1993-04-12,2.296875 +NKE,1993-04-13,2.339843988418579 +NKE,1993-04-14,2.296875 +NKE,1993-04-15,2.296875 +NKE,1993-04-16,2.269531011581421 +NKE,1993-04-19,2.226562976837158 +NKE,1993-04-20,2.242187976837158 +NKE,1993-04-21,2.25 +NKE,1993-04-22,2.203125 +NKE,1993-04-23,2.195312976837158 +NKE,1993-04-26,2.195312976837158 +NKE,1993-04-27,2.191406011581421 +NKE,1993-04-28,2.1875 +NKE,1993-04-29,2.152343988418579 +NKE,1993-04-30,2.132812976837158 +NKE,1993-05-03,2.179687976837158 +NKE,1993-05-04,2.160156011581421 +NKE,1993-05-05,2.183593988418579 +NKE,1993-05-06,2.167968988418579 +NKE,1993-05-07,2.210937976837158 +NKE,1993-05-10,2.277343988418579 +NKE,1993-05-11,2.308593988418579 +NKE,1993-05-12,2.328125 +NKE,1993-05-13,2.273437976837158 +NKE,1993-05-14,2.285156011581421 +NKE,1993-05-17,2.292968988418579 +NKE,1993-05-18,2.324218988418579 +NKE,1993-05-19,2.390625 +NKE,1993-05-20,2.359375 +NKE,1993-05-21,2.285156011581421 +NKE,1993-05-24,2.335937976837158 +NKE,1993-05-25,2.3125 +NKE,1993-05-26,2.332031011581421 +NKE,1993-05-27,2.328125 +NKE,1993-05-28,2.265625 +NKE,1993-06-01,2.332031011581421 +NKE,1993-06-02,2.285156011581421 +NKE,1993-06-03,2.265625 +NKE,1993-06-04,2.21875 +NKE,1993-06-07,2.1875 +NKE,1993-06-08,2.140625 +NKE,1993-06-09,2.164062976837158 +NKE,1993-06-10,2.148437976837158 +NKE,1993-06-11,2.140625 +NKE,1993-06-14,2.128906011581421 +NKE,1993-06-15,2.082031011581421 +NKE,1993-06-16,2.101562976837158 +NKE,1993-06-17,2.089843988418579 +NKE,1993-06-18,1.9375 +NKE,1993-06-21,1.808593988418579 +NKE,1993-06-22,1.78125 +NKE,1993-06-23,1.703125 +NKE,1993-06-24,1.691406011581421 +NKE,1993-06-25,1.761718988418579 +NKE,1993-06-28,1.761718988418579 +NKE,1993-06-29,1.71875 +NKE,1993-06-30,1.722656011581421 +NKE,1993-07-01,1.703125 +NKE,1993-07-02,1.707031011581421 +NKE,1993-07-06,1.6953129768371582 +NKE,1993-07-07,1.703125 +NKE,1993-07-08,1.75 +NKE,1993-07-09,1.722656011581421 +NKE,1993-07-12,1.738281011581421 +NKE,1993-07-13,1.734375 +NKE,1993-07-14,1.78125 +NKE,1993-07-15,1.8046879768371582 +NKE,1993-07-16,1.785156011581421 +NKE,1993-07-19,1.765625 +NKE,1993-07-20,1.7578129768371582 +NKE,1993-07-21,1.746093988418579 +NKE,1993-07-22,1.738281011581421 +NKE,1993-07-23,1.738281011581421 +NKE,1993-07-26,1.738281011581421 +NKE,1993-07-27,1.75 +NKE,1993-07-28,1.734375 +NKE,1993-07-29,1.75 +NKE,1993-07-30,1.7578129768371582 +NKE,1993-08-02,1.765625 +NKE,1993-08-03,1.761718988418579 +NKE,1993-08-04,1.746093988418579 +NKE,1993-08-05,1.722656011581421 +NKE,1993-08-06,1.746093988418579 +NKE,1993-08-09,1.722656011581421 +NKE,1993-08-10,1.660156011581421 +NKE,1993-08-11,1.558593988418579 +NKE,1993-08-12,1.605468988418579 +NKE,1993-08-13,1.6328129768371582 +NKE,1993-08-16,1.6796879768371582 +NKE,1993-08-17,1.65625 +NKE,1993-08-18,1.6640629768371582 +NKE,1993-08-19,1.703125 +NKE,1993-08-20,1.6953129768371582 +NKE,1993-08-23,1.738281011581421 +NKE,1993-08-24,1.769531011581421 +NKE,1993-08-25,1.7265629768371582 +NKE,1993-08-26,1.714843988418579 +NKE,1993-08-27,1.667968988418579 +NKE,1993-08-30,1.6640629768371582 +NKE,1993-08-31,1.683593988418579 +NKE,1993-09-01,1.691406011581421 +NKE,1993-09-02,1.6796879768371582 +NKE,1993-09-03,1.628906011581421 +NKE,1993-09-07,1.6015629768371582 +NKE,1993-09-08,1.597656011581421 +NKE,1993-09-09,1.628906011581421 +NKE,1993-09-10,1.6171879768371582 +NKE,1993-09-13,1.605468988418579 +NKE,1993-09-14,1.5625 +NKE,1993-09-15,1.5234379768371582 +NKE,1993-09-16,1.4765629768371582 +NKE,1993-09-17,1.5 +NKE,1993-09-20,1.4453129768371582 +NKE,1993-09-21,1.402343988418579 +NKE,1993-09-22,1.4140629768371582 +NKE,1993-09-23,1.453125 +NKE,1993-09-24,1.457031011581421 +NKE,1993-09-27,1.472656011581421 +NKE,1993-09-28,1.4453129768371582 +NKE,1993-09-29,1.402343988418579 +NKE,1993-09-30,1.40625 +NKE,1993-10-01,1.4296879768371582 +NKE,1993-10-04,1.472656011581421 +NKE,1993-10-05,1.4375 +NKE,1993-10-06,1.4140629768371582 +NKE,1993-10-07,1.40625 +NKE,1993-10-08,1.40625 +NKE,1993-10-11,1.4453129768371582 +NKE,1993-10-12,1.4140629768371582 +NKE,1993-10-13,1.4140629768371582 +NKE,1993-10-14,1.449218988418579 +NKE,1993-10-15,1.515625 +NKE,1993-10-18,1.503906011581421 +NKE,1993-10-19,1.4765629768371582 +NKE,1993-10-20,1.488281011581421 +NKE,1993-10-21,1.496093988418579 +NKE,1993-10-22,1.4609379768371582 +NKE,1993-10-25,1.4453129768371582 +NKE,1993-10-26,1.46875 +NKE,1993-10-27,1.472656011581421 +NKE,1993-10-28,1.496093988418579 +NKE,1993-10-29,1.511718988418579 +NKE,1993-11-01,1.621093988418579 +NKE,1993-11-02,1.671875 +NKE,1993-11-03,1.625 +NKE,1993-11-04,1.5859379768371582 +NKE,1993-11-05,1.6328129768371582 +NKE,1993-11-08,1.652343988418579 +NKE,1993-11-09,1.671875 +NKE,1993-11-10,1.628906011581421 +NKE,1993-11-11,1.605468988418579 +NKE,1993-11-12,1.574218988418579 +NKE,1993-11-15,1.550781011581421 +NKE,1993-11-16,1.574218988418579 +NKE,1993-11-17,1.5703129768371582 +NKE,1993-11-18,1.5703129768371582 +NKE,1993-11-19,1.582031011581421 +NKE,1993-11-22,1.578125 +NKE,1993-11-23,1.5546879768371582 +NKE,1993-11-24,1.546875 +NKE,1993-11-26,1.527343988418579 +NKE,1993-11-29,1.511718988418579 +NKE,1993-11-30,1.496093988418579 +NKE,1993-12-01,1.511718988418579 +NKE,1993-12-02,1.5078129768371582 +NKE,1993-12-03,1.5 +NKE,1993-12-06,1.484375 +NKE,1993-12-07,1.457031011581421 +NKE,1993-12-08,1.464843988418579 +NKE,1993-12-09,1.4609379768371582 +NKE,1993-12-10,1.425781011581421 +NKE,1993-12-13,1.410156011581421 +NKE,1993-12-14,1.394531011581421 +NKE,1993-12-15,1.441406011581421 +NKE,1993-12-16,1.433593988418579 +NKE,1993-12-17,1.40625 +NKE,1993-12-20,1.394531011581421 +NKE,1993-12-21,1.355468988418579 +NKE,1993-12-22,1.394531011581421 +NKE,1993-12-23,1.433593988418579 +NKE,1993-12-27,1.425781011581421 +NKE,1993-12-28,1.4140629768371582 +NKE,1993-12-29,1.425781011581421 +NKE,1993-12-30,1.433593988418579 +NKE,1993-12-31,1.4453129768371582 +NKE,1994-01-03,1.4609379768371582 +NKE,1994-01-04,1.5234379768371582 +NKE,1994-01-05,1.515625 +NKE,1994-01-06,1.515625 +NKE,1994-01-07,1.5390629768371582 +NKE,1994-01-10,1.5625 +NKE,1994-01-11,1.5625 +NKE,1994-01-12,1.609375 +NKE,1994-01-13,1.613281011581421 +NKE,1994-01-14,1.6328129768371582 +NKE,1994-01-17,1.621093988418579 +NKE,1994-01-18,1.613281011581421 +NKE,1994-01-19,1.6015629768371582 +NKE,1994-01-20,1.640625 +NKE,1994-01-21,1.621093988418579 +NKE,1994-01-24,1.613281011581421 +NKE,1994-01-25,1.59375 +NKE,1994-01-26,1.597656011581421 +NKE,1994-01-27,1.558593988418579 +NKE,1994-01-28,1.566406011581421 +NKE,1994-01-31,1.5625 +NKE,1994-02-01,1.566406011581421 +NKE,1994-02-02,1.566406011581421 +NKE,1994-02-03,1.574218988418579 +NKE,1994-02-04,1.578125 +NKE,1994-02-07,1.5625 +NKE,1994-02-08,1.566406011581421 +NKE,1994-02-09,1.59375 +NKE,1994-02-10,1.574218988418579 +NKE,1994-02-11,1.5625 +NKE,1994-02-14,1.566406011581421 +NKE,1994-02-15,1.574218988418579 +NKE,1994-02-16,1.6015629768371582 +NKE,1994-02-17,1.605468988418579 +NKE,1994-02-18,1.6015629768371582 +NKE,1994-02-22,1.597656011581421 +NKE,1994-02-23,1.613281011581421 +NKE,1994-02-24,1.574218988418579 +NKE,1994-02-25,1.578125 +NKE,1994-02-28,1.6171879768371582 +NKE,1994-03-01,1.613281011581421 +NKE,1994-03-02,1.609375 +NKE,1994-03-03,1.5859379768371582 +NKE,1994-03-04,1.621093988418579 +NKE,1994-03-07,1.667968988418579 +NKE,1994-03-08,1.7109379768371582 +NKE,1994-03-09,1.691406011581421 +NKE,1994-03-10,1.6484379768371582 +NKE,1994-03-11,1.65625 +NKE,1994-03-14,1.671875 +NKE,1994-03-15,1.703125 +NKE,1994-03-16,1.796875 +NKE,1994-03-17,1.78125 +NKE,1994-03-18,1.785156011581421 +NKE,1994-03-21,1.796875 +NKE,1994-03-22,1.816406011581421 +NKE,1994-03-23,1.7734379768371582 +NKE,1994-03-24,1.75 +NKE,1994-03-25,1.7421879768371582 +NKE,1994-03-28,1.738281011581421 +NKE,1994-03-29,1.71875 +NKE,1994-03-30,1.660156011581421 +NKE,1994-03-31,1.65625 +NKE,1994-04-04,1.644531011581421 +NKE,1994-04-05,1.65625 +NKE,1994-04-06,1.707031011581421 +NKE,1994-04-07,1.7890629768371582 +NKE,1994-04-08,1.816406011581421 +NKE,1994-04-11,1.816406011581421 +NKE,1994-04-12,1.800781011581421 +NKE,1994-04-13,1.7734379768371582 +NKE,1994-04-14,1.7578129768371582 +NKE,1994-04-15,1.753906011581421 +NKE,1994-04-18,1.6953129768371582 +NKE,1994-04-19,1.683593988418579 +NKE,1994-04-20,1.671875 +NKE,1994-04-21,1.6875 +NKE,1994-04-22,1.6953129768371582 +NKE,1994-04-25,1.703125 +NKE,1994-04-26,1.6875 +NKE,1994-04-28,1.683593988418579 +NKE,1994-04-29,1.675781011581421 +NKE,1994-05-02,1.683593988418579 +NKE,1994-05-03,1.683593988418579 +NKE,1994-05-04,1.6796879768371582 +NKE,1994-05-05,1.667968988418579 +NKE,1994-05-06,1.667968988418579 +NKE,1994-05-09,1.6875 +NKE,1994-05-10,1.730468988418579 +NKE,1994-05-11,1.71875 +NKE,1994-05-12,1.753906011581421 +NKE,1994-05-13,1.800781011581421 +NKE,1994-05-16,1.78125 +NKE,1994-05-17,1.769531011581421 +NKE,1994-05-18,1.800781011581421 +NKE,1994-05-19,1.886718988418579 +NKE,1994-05-20,1.847656011581421 +NKE,1994-05-23,1.902343988418579 +NKE,1994-05-24,1.894531011581421 +NKE,1994-05-25,1.8828129768371582 +NKE,1994-05-26,1.875 +NKE,1994-05-27,1.855468988418579 +NKE,1994-05-31,1.84375 +NKE,1994-06-01,1.816406011581421 +NKE,1994-06-02,1.8046879768371582 +NKE,1994-06-03,1.808593988418579 +NKE,1994-06-06,1.7734379768371582 +NKE,1994-06-07,1.769531011581421 +NKE,1994-06-08,1.8515629768371582 +NKE,1994-06-09,1.847656011581421 +NKE,1994-06-10,1.863281011581421 +NKE,1994-06-13,1.8359379768371582 +NKE,1994-06-14,1.871093988418579 +NKE,1994-06-15,1.847656011581421 +NKE,1994-06-16,1.8515629768371582 +NKE,1994-06-17,1.84375 +NKE,1994-06-20,1.8359379768371582 +NKE,1994-06-21,1.8359379768371582 +NKE,1994-06-22,1.847656011581421 +NKE,1994-06-23,1.828125 +NKE,1994-06-24,1.796875 +NKE,1994-06-27,1.785156011581421 +NKE,1994-06-28,1.777343988418579 +NKE,1994-06-29,1.824218988418579 +NKE,1994-06-30,1.8671879768371582 +NKE,1994-07-01,1.8984379768371582 +NKE,1994-07-05,1.894531011581421 +NKE,1994-07-06,1.8515629768371582 +NKE,1994-07-07,1.875 +NKE,1994-07-08,1.941406011581421 +NKE,1994-07-11,1.9609379768371582 +NKE,1994-07-12,1.9375 +NKE,1994-07-13,1.941406011581421 +NKE,1994-07-14,1.953125 +NKE,1994-07-15,1.910156011581421 +NKE,1994-07-18,1.941406011581421 +NKE,1994-07-19,1.964843988418579 +NKE,1994-07-20,1.9765629768371582 +NKE,1994-07-21,1.953125 +NKE,1994-07-22,1.910156011581421 +NKE,1994-07-25,1.921875 +NKE,1994-07-26,1.925781011581421 +NKE,1994-07-27,1.96875 +NKE,1994-07-28,1.9453129768371582 +NKE,1994-07-29,1.921875 +NKE,1994-08-01,1.9375 +NKE,1994-08-02,1.941406011581421 +NKE,1994-08-03,1.980468988418579 +NKE,1994-08-04,2.0 +NKE,1994-08-05,2.015625 +NKE,1994-08-08,2.003906011581421 +NKE,1994-08-09,2.007812976837158 +NKE,1994-08-10,2.0 +NKE,1994-08-11,1.988281011581421 +NKE,1994-08-12,2.0 +NKE,1994-08-15,2.0 +NKE,1994-08-16,2.0625 +NKE,1994-08-17,2.042968988418579 +NKE,1994-08-18,1.9375 +NKE,1994-08-19,2.015625 +NKE,1994-08-22,2.007812976837158 +NKE,1994-08-23,2.039062976837158 +NKE,1994-08-24,2.066406011581421 +NKE,1994-08-25,2.050781011581421 +NKE,1994-08-26,2.039062976837158 +NKE,1994-08-29,2.023437976837158 +NKE,1994-08-30,2.003906011581421 +NKE,1994-08-31,2.011718988418579 +NKE,1994-09-01,2.023437976837158 +NKE,1994-09-02,1.996093988418579 +NKE,1994-09-06,2.003906011581421 +NKE,1994-09-07,1.996093988418579 +NKE,1994-09-08,2.050781011581421 +NKE,1994-09-09,2.023437976837158 +NKE,1994-09-12,2.0 +NKE,1994-09-13,2.011718988418579 +NKE,1994-09-14,2.0 +NKE,1994-09-15,1.984375 +NKE,1994-09-16,2.046875 +NKE,1994-09-19,1.964843988418579 +NKE,1994-09-20,1.859375 +NKE,1994-09-21,1.890625 +NKE,1994-09-22,1.878906011581421 +NKE,1994-09-23,1.871093988418579 +NKE,1994-09-26,1.8515629768371582 +NKE,1994-09-27,1.847656011581421 +NKE,1994-09-28,1.855468988418579 +NKE,1994-09-29,1.824218988418579 +NKE,1994-09-30,1.8515629768371582 +NKE,1994-10-03,1.84375 +NKE,1994-10-04,1.832031011581421 +NKE,1994-10-05,1.878906011581421 +NKE,1994-10-06,1.8828129768371582 +NKE,1994-10-07,1.894531011581421 +NKE,1994-10-10,1.90625 +NKE,1994-10-11,1.9375 +NKE,1994-10-12,1.9375 +NKE,1994-10-13,1.957031011581421 +NKE,1994-10-14,1.9296879768371582 +NKE,1994-10-17,1.9140629768371582 +NKE,1994-10-18,1.90625 +NKE,1994-10-19,1.8984379768371582 +NKE,1994-10-20,1.925781011581421 +NKE,1994-10-21,1.902343988418579 +NKE,1994-10-24,1.878906011581421 +NKE,1994-10-25,1.902343988418579 +NKE,1994-10-26,1.90625 +NKE,1994-10-27,1.9140629768371582 +NKE,1994-10-28,1.921875 +NKE,1994-10-31,1.902343988418579 +NKE,1994-11-01,1.8828129768371582 +NKE,1994-11-02,1.863281011581421 +NKE,1994-11-03,1.8828129768371582 +NKE,1994-11-04,1.863281011581421 +NKE,1994-11-07,1.921875 +NKE,1994-11-08,1.9140629768371582 +NKE,1994-11-09,1.949218988418579 +NKE,1994-11-10,1.90625 +NKE,1994-11-11,1.90625 +NKE,1994-11-14,1.933593988418579 +NKE,1994-11-15,1.953125 +NKE,1994-11-16,2.003906011581421 +NKE,1994-11-17,2.015625 +NKE,1994-11-18,2.023437976837158 +NKE,1994-11-21,1.9921879768371582 +NKE,1994-11-22,1.984375 +NKE,1994-11-23,2.0 +NKE,1994-11-25,1.984375 +NKE,1994-11-28,2.0 +NKE,1994-11-29,2.0 +NKE,1994-11-30,1.996093988418579 +NKE,1994-12-01,1.988281011581421 +NKE,1994-12-02,2.011718988418579 +NKE,1994-12-05,2.011718988418579 +NKE,1994-12-06,2.066406011581421 +NKE,1994-12-07,2.074218988418579 +NKE,1994-12-08,2.058593988418579 +NKE,1994-12-09,2.046875 +NKE,1994-12-12,2.039062976837158 +NKE,1994-12-13,2.0625 +NKE,1994-12-14,2.125 +NKE,1994-12-15,2.125 +NKE,1994-12-16,2.089843988418579 +NKE,1994-12-19,2.0625 +NKE,1994-12-20,2.238281011581421 +NKE,1994-12-21,2.316406011581421 +NKE,1994-12-22,2.355468988418579 +NKE,1994-12-23,2.34375 +NKE,1994-12-27,2.382812976837158 +NKE,1994-12-28,2.308593988418579 +NKE,1994-12-29,2.324218988418579 +NKE,1994-12-30,2.332031011581421 +NKE,1995-01-03,2.25 +NKE,1995-01-04,2.246093988418579 +NKE,1995-01-05,2.246093988418579 +NKE,1995-01-06,2.230468988418579 +NKE,1995-01-09,2.246093988418579 +NKE,1995-01-10,2.25 +NKE,1995-01-11,2.242187976837158 +NKE,1995-01-12,2.242187976837158 +NKE,1995-01-13,2.253906011581421 +NKE,1995-01-16,2.28125 +NKE,1995-01-17,2.273437976837158 +NKE,1995-01-18,2.265625 +NKE,1995-01-19,2.238281011581421 +NKE,1995-01-20,2.246093988418579 +NKE,1995-01-23,2.296875 +NKE,1995-01-24,2.261718988418579 +NKE,1995-01-25,2.28125 +NKE,1995-01-26,2.269531011581421 +NKE,1995-01-27,2.285156011581421 +NKE,1995-01-30,2.273437976837158 +NKE,1995-01-31,2.21875 +NKE,1995-02-01,2.183593988418579 +NKE,1995-02-02,2.183593988418579 +NKE,1995-02-03,2.21875 +NKE,1995-02-06,2.164062976837158 +NKE,1995-02-07,2.183593988418579 +NKE,1995-02-08,2.171875 +NKE,1995-02-09,2.171875 +NKE,1995-02-10,2.195312976837158 +NKE,1995-02-13,2.207031011581421 +NKE,1995-02-14,2.207031011581421 +NKE,1995-02-15,2.183593988418579 +NKE,1995-02-16,2.1875 +NKE,1995-02-17,2.191406011581421 +NKE,1995-02-21,2.234375 +NKE,1995-02-22,2.234375 +NKE,1995-02-23,2.265625 +NKE,1995-02-24,2.300781011581421 +NKE,1995-02-27,2.269531011581421 +NKE,1995-02-28,2.246093988418579 +NKE,1995-03-01,2.277343988418579 +NKE,1995-03-02,2.316406011581421 +NKE,1995-03-03,2.324218988418579 +NKE,1995-03-06,2.308593988418579 +NKE,1995-03-07,2.289062976837158 +NKE,1995-03-08,2.339843988418579 +NKE,1995-03-09,2.34375 +NKE,1995-03-10,2.390625 +NKE,1995-03-13,2.417968988418579 +NKE,1995-03-14,2.371093988418579 +NKE,1995-03-15,2.386718988418579 +NKE,1995-03-16,2.4375 +NKE,1995-03-17,2.382812976837158 +NKE,1995-03-20,2.367187976837158 +NKE,1995-03-21,2.304687976837158 +NKE,1995-03-22,2.316406011581421 +NKE,1995-03-23,2.308593988418579 +NKE,1995-03-24,2.328125 +NKE,1995-03-27,2.355468988418579 +NKE,1995-03-28,2.339843988418579 +NKE,1995-03-29,2.308593988418579 +NKE,1995-03-30,2.332031011581421 +NKE,1995-03-31,2.34375 +NKE,1995-04-03,2.378906011581421 +NKE,1995-04-04,2.375 +NKE,1995-04-05,2.367187976837158 +NKE,1995-04-06,2.355468988418579 +NKE,1995-04-07,2.34375 +NKE,1995-04-10,2.339843988418579 +NKE,1995-04-11,2.339843988418579 +NKE,1995-04-12,2.34375 +NKE,1995-04-13,2.339843988418579 +NKE,1995-04-17,2.296875 +NKE,1995-04-18,2.324218988418579 +NKE,1995-04-19,2.292968988418579 +NKE,1995-04-20,2.269531011581421 +NKE,1995-04-21,2.285156011581421 +NKE,1995-04-24,2.3125 +NKE,1995-04-25,2.339843988418579 +NKE,1995-04-26,2.359375 +NKE,1995-04-27,2.363281011581421 +NKE,1995-04-28,2.394531011581421 +NKE,1995-05-01,2.402343988418579 +NKE,1995-05-02,2.417968988418579 +NKE,1995-05-03,2.464843988418579 +NKE,1995-05-04,2.414062976837158 +NKE,1995-05-05,2.398437976837158 +NKE,1995-05-08,2.449218988418579 +NKE,1995-05-09,2.449218988418579 +NKE,1995-05-10,2.445312976837158 +NKE,1995-05-11,2.449218988418579 +NKE,1995-05-12,2.457031011581421 +NKE,1995-05-15,2.496093988418579 +NKE,1995-05-16,2.472656011581421 +NKE,1995-05-17,2.488281011581421 +NKE,1995-05-18,2.457031011581421 +NKE,1995-05-19,2.449218988418579 +NKE,1995-05-22,2.480468988418579 +NKE,1995-05-23,2.515625 +NKE,1995-05-24,2.445312976837158 +NKE,1995-05-25,2.472656011581421 +NKE,1995-05-26,2.449218988418579 +NKE,1995-05-30,2.4375 +NKE,1995-05-31,2.464843988418579 +NKE,1995-06-01,2.460937976837158 +NKE,1995-06-02,2.507812976837158 +NKE,1995-06-05,2.46875 +NKE,1995-06-06,2.46875 +NKE,1995-06-07,2.503906011581421 +NKE,1995-06-08,2.488281011581421 +NKE,1995-06-09,2.492187976837158 +NKE,1995-06-12,2.574218988418579 +NKE,1995-06-13,2.566406011581421 +NKE,1995-06-14,2.546875 +NKE,1995-06-15,2.605468988418579 +NKE,1995-06-16,2.636718988418579 +NKE,1995-06-19,2.671875 +NKE,1995-06-20,2.625 +NKE,1995-06-21,2.625 +NKE,1995-06-22,2.660156011581421 +NKE,1995-06-23,2.632812976837158 +NKE,1995-06-26,2.617187976837158 +NKE,1995-06-27,2.585937976837158 +NKE,1995-06-28,2.601562976837158 +NKE,1995-06-29,2.609375 +NKE,1995-06-30,2.625 +NKE,1995-07-03,2.625 +NKE,1995-07-05,2.636718988418579 +NKE,1995-07-06,2.679687976837158 +NKE,1995-07-07,2.671875 +NKE,1995-07-10,2.71875 +NKE,1995-07-11,2.722656011581421 +NKE,1995-07-12,2.675781011581421 +NKE,1995-07-13,2.695312976837158 +NKE,1995-07-14,2.710937976837158 +NKE,1995-07-17,2.726562976837158 +NKE,1995-07-18,2.695312976837158 +NKE,1995-07-19,2.621093988418579 +NKE,1995-07-20,2.679687976837158 +NKE,1995-07-21,2.683593988418579 +NKE,1995-07-24,2.703125 +NKE,1995-07-25,2.746093988418579 +NKE,1995-07-26,2.777343988418579 +NKE,1995-07-27,2.839843988418579 +NKE,1995-07-28,2.863281011581421 +NKE,1995-07-31,2.824218988418579 +NKE,1995-08-01,2.851562976837158 +NKE,1995-08-02,2.890625 +NKE,1995-08-03,2.886718988418579 +NKE,1995-08-04,2.925781011581421 +NKE,1995-08-07,3.003906011581421 +NKE,1995-08-08,2.941406011581421 +NKE,1995-08-09,2.941406011581421 +NKE,1995-08-10,2.894531011581421 +NKE,1995-08-11,2.859375 +NKE,1995-08-14,2.871093988418579 +NKE,1995-08-15,2.835937976837158 +NKE,1995-08-16,2.886718988418579 +NKE,1995-08-17,2.921875 +NKE,1995-08-18,2.898437976837158 +NKE,1995-08-21,2.914062976837158 +NKE,1995-08-22,2.894531011581421 +NKE,1995-08-23,2.902343988418579 +NKE,1995-08-24,2.953125 +NKE,1995-08-25,2.945312976837158 +NKE,1995-08-28,2.953125 +NKE,1995-08-29,2.917968988418579 +NKE,1995-08-30,2.953125 +NKE,1995-08-31,2.894531011581421 +NKE,1995-09-01,2.890625 +NKE,1995-09-05,2.894531011581421 +NKE,1995-09-06,2.878906011581421 +NKE,1995-09-07,2.851562976837158 +NKE,1995-09-08,2.863281011581421 +NKE,1995-09-11,2.855468988418579 +NKE,1995-09-12,2.855468988418579 +NKE,1995-09-13,2.914062976837158 +NKE,1995-09-14,2.921875 +NKE,1995-09-15,2.890625 +NKE,1995-09-18,3.113281011581421 +NKE,1995-09-19,3.25 +NKE,1995-09-20,3.261718988418579 +NKE,1995-09-21,3.21875 +NKE,1995-09-22,3.292968988418579 +NKE,1995-09-25,3.4375 +NKE,1995-09-26,3.359375 +NKE,1995-09-27,3.359375 +NKE,1995-09-28,3.472656011581421 +NKE,1995-09-29,3.472656011581421 +NKE,1995-10-02,3.644531011581421 +NKE,1995-10-03,3.59375 +NKE,1995-10-04,3.492187976837158 +NKE,1995-10-05,3.476562976837158 +NKE,1995-10-06,3.46875 +NKE,1995-10-09,3.46875 +NKE,1995-10-10,3.433593988418579 +NKE,1995-10-11,3.386718988418579 +NKE,1995-10-12,3.40625 +NKE,1995-10-13,3.4375 +NKE,1995-10-16,3.433593988418579 +NKE,1995-10-17,3.425781011581421 +NKE,1995-10-18,3.503906011581421 +NKE,1995-10-19,3.511718988418579 +NKE,1995-10-20,3.464843988418579 +NKE,1995-10-23,3.476562976837158 +NKE,1995-10-24,3.550781011581421 +NKE,1995-10-25,3.519531011581421 +NKE,1995-10-26,3.488281011581421 +NKE,1995-10-27,3.496093988418579 +NKE,1995-10-30,3.5625 +NKE,1995-10-31,3.539062976837158 +NKE,1995-11-01,3.59375 +NKE,1995-11-02,3.71875 +NKE,1995-11-03,3.703125 +NKE,1995-11-06,3.75 +NKE,1995-11-07,3.75 +NKE,1995-11-08,3.765625 +NKE,1995-11-09,3.78125 +NKE,1995-11-10,3.734375 +NKE,1995-11-13,3.765625 +NKE,1995-11-14,3.8125 +NKE,1995-11-15,3.90625 +NKE,1995-11-16,3.84375 +NKE,1995-11-17,3.757812976837158 +NKE,1995-11-20,3.8125 +NKE,1995-11-21,3.742187976837158 +NKE,1995-11-22,3.710937976837158 +NKE,1995-11-24,3.75 +NKE,1995-11-27,3.648437976837158 +NKE,1995-11-28,3.585937976837158 +NKE,1995-11-29,3.648437976837158 +NKE,1995-11-30,3.625 +NKE,1995-12-01,3.65625 +NKE,1995-12-04,3.664062976837158 +NKE,1995-12-05,3.796875 +NKE,1995-12-06,3.84375 +NKE,1995-12-07,3.835937976837158 +NKE,1995-12-08,3.84375 +NKE,1995-12-11,3.734375 +NKE,1995-12-12,3.765625 +NKE,1995-12-13,3.9375 +NKE,1995-12-14,3.9375 +NKE,1995-12-15,3.992187976837158 +NKE,1995-12-18,3.875 +NKE,1995-12-19,4.0 +NKE,1995-12-20,4.015625 +NKE,1995-12-21,4.226562976837158 +NKE,1995-12-22,4.132812976837158 +NKE,1995-12-26,4.171875 +NKE,1995-12-27,4.203125 +NKE,1995-12-28,4.375 +NKE,1995-12-29,4.351562976837158 +NKE,1996-01-02,4.445312976837158 +NKE,1996-01-03,4.3125 +NKE,1996-01-04,4.265625 +NKE,1996-01-05,4.132812976837158 +NKE,1996-01-08,4.203125 +NKE,1996-01-09,4.117187976837158 +NKE,1996-01-10,4.101562976837158 +NKE,1996-01-11,4.25 +NKE,1996-01-12,4.21875 +NKE,1996-01-15,4.132812976837158 +NKE,1996-01-16,4.179687976837158 +NKE,1996-01-17,4.21875 +NKE,1996-01-18,4.296875 +NKE,1996-01-19,4.304687976837158 +NKE,1996-01-22,4.328125 +NKE,1996-01-23,4.320312976837158 +NKE,1996-01-24,4.320312976837158 +NKE,1996-01-25,4.3125 +NKE,1996-01-26,4.3125 +NKE,1996-01-29,4.296875 +NKE,1996-01-30,4.3125 +NKE,1996-01-31,4.359375 +NKE,1996-02-01,4.226562976837158 +NKE,1996-02-02,4.242187976837158 +NKE,1996-02-05,4.226562976837158 +NKE,1996-02-06,4.21875 +NKE,1996-02-07,4.257812976837158 +NKE,1996-02-08,4.273437976837158 +NKE,1996-02-09,4.25 +NKE,1996-02-12,4.289062976837158 +NKE,1996-02-13,4.265625 +NKE,1996-02-14,4.1875 +NKE,1996-02-15,4.226562976837158 +NKE,1996-02-16,4.203125 +NKE,1996-02-20,4.148437976837158 +NKE,1996-02-21,4.195312976837158 +NKE,1996-02-22,4.15625 +NKE,1996-02-23,4.0625 +NKE,1996-02-26,3.976562976837158 +NKE,1996-02-27,4.0625 +NKE,1996-02-28,4.039062976837158 +NKE,1996-02-29,4.0625 +NKE,1996-03-01,4.203125 +NKE,1996-03-04,4.234375 +NKE,1996-03-05,4.34375 +NKE,1996-03-06,4.539062976837158 +NKE,1996-03-07,4.625 +NKE,1996-03-08,4.492187976837158 +NKE,1996-03-11,4.59375 +NKE,1996-03-12,4.71875 +NKE,1996-03-13,4.890625 +NKE,1996-03-14,4.921875 +NKE,1996-03-15,4.976562976837158 +NKE,1996-03-18,4.976562976837158 +NKE,1996-03-19,4.96875 +NKE,1996-03-20,4.960937976837158 +NKE,1996-03-21,5.015625 +NKE,1996-03-22,5.164062976837158 +NKE,1996-03-25,5.304687976837158 +NKE,1996-03-26,5.34375 +NKE,1996-03-27,5.257812976837158 +NKE,1996-03-28,5.164062976837158 +NKE,1996-03-29,5.078125 +NKE,1996-04-01,5.164062976837158 +NKE,1996-04-02,5.046875 +NKE,1996-04-03,4.984375 +NKE,1996-04-04,5.117187976837158 +NKE,1996-04-08,5.0625 +NKE,1996-04-09,5.0625 +NKE,1996-04-10,5.148437976837158 +NKE,1996-04-11,5.21875 +NKE,1996-04-12,5.296875 +NKE,1996-04-15,5.367187976837158 +NKE,1996-04-16,5.523437976837158 +NKE,1996-04-17,5.796875 +NKE,1996-04-18,5.6875 +NKE,1996-04-19,5.6875 +NKE,1996-04-22,5.640625 +NKE,1996-04-23,5.601562976837158 +NKE,1996-04-24,5.609375 +NKE,1996-04-25,5.5 +NKE,1996-04-26,5.53125 +NKE,1996-04-29,5.5625 +NKE,1996-04-30,5.46875 +NKE,1996-05-01,5.53125 +NKE,1996-05-02,5.46875 +NKE,1996-05-03,5.585937976837158 +NKE,1996-05-06,5.570312976837158 +NKE,1996-05-07,5.796875 +NKE,1996-05-08,5.851562976837158 +NKE,1996-05-09,5.742187976837158 +NKE,1996-05-10,5.820312976837158 +NKE,1996-05-13,6.023437976837158 +NKE,1996-05-14,6.03125 +NKE,1996-05-15,5.867187976837158 +NKE,1996-05-16,5.867187976837158 +NKE,1996-05-17,5.929687976837158 +NKE,1996-05-20,6.007812976837158 +NKE,1996-05-21,6.257812976837158 +NKE,1996-05-22,6.1875 +NKE,1996-05-23,6.328125 +NKE,1996-05-24,6.335937976837158 +NKE,1996-05-28,6.148437976837158 +NKE,1996-05-29,6.210937976837158 +NKE,1996-05-30,6.234375 +NKE,1996-05-31,6.273437976837158 +NKE,1996-06-03,6.296875 +NKE,1996-06-04,6.21875 +NKE,1996-06-05,6.484375 +NKE,1996-06-06,6.515625 +NKE,1996-06-07,6.53125 +NKE,1996-06-10,6.554687976837158 +NKE,1996-06-11,6.601562976837158 +NKE,1996-06-12,6.726562976837158 +NKE,1996-06-13,6.601562976837158 +NKE,1996-06-14,6.570312976837158 +NKE,1996-06-17,6.492187976837158 +NKE,1996-06-18,6.382812976837158 +NKE,1996-06-19,6.273437976837158 +NKE,1996-06-20,6.132812976837158 +NKE,1996-06-21,6.492187976837158 +NKE,1996-06-24,6.4375 +NKE,1996-06-25,6.328125 +NKE,1996-06-26,6.28125 +NKE,1996-06-27,6.257812976837158 +NKE,1996-06-28,6.421875 +NKE,1996-07-01,6.515625 +NKE,1996-07-02,6.609375 +NKE,1996-07-03,6.8125 +NKE,1996-07-05,6.640625 +NKE,1996-07-08,6.515625 +NKE,1996-07-09,6.796875 +NKE,1996-07-10,6.703125 +NKE,1996-07-11,6.5 +NKE,1996-07-12,6.632812976837158 +NKE,1996-07-15,6.375 +NKE,1996-07-16,6.40625 +NKE,1996-07-17,6.4375 +NKE,1996-07-18,6.539062976837158 +NKE,1996-07-19,6.3125 +NKE,1996-07-22,6.25 +NKE,1996-07-23,6.328125 +NKE,1996-07-24,6.179687976837158 +NKE,1996-07-25,6.09375 +NKE,1996-07-26,6.125 +NKE,1996-07-29,6.265625 +NKE,1996-07-30,6.476562976837158 +NKE,1996-07-31,6.429687976837158 +NKE,1996-08-01,6.609375 +NKE,1996-08-02,6.789062976837158 +NKE,1996-08-05,6.757812976837158 +NKE,1996-08-06,6.78125 +NKE,1996-08-07,6.757812976837158 +NKE,1996-08-08,6.726562976837158 +NKE,1996-08-09,6.632812976837158 +NKE,1996-08-12,6.710937976837158 +NKE,1996-08-13,6.664062976837158 +NKE,1996-08-14,6.5625 +NKE,1996-08-15,6.492187976837158 +NKE,1996-08-16,6.53125 +NKE,1996-08-19,6.648437976837158 +NKE,1996-08-20,6.78125 +NKE,1996-08-21,6.695312976837158 +NKE,1996-08-22,6.796875 +NKE,1996-08-23,6.710937976837158 +NKE,1996-08-26,6.679687976837158 +NKE,1996-08-27,6.773437976837158 +NKE,1996-08-28,6.859375 +NKE,1996-08-29,6.773437976837158 +NKE,1996-08-30,6.75 +NKE,1996-09-03,6.726562976837158 +NKE,1996-09-04,6.84375 +NKE,1996-09-05,6.703125 +NKE,1996-09-06,6.867187976837158 +NKE,1996-09-09,7.078125 +NKE,1996-09-10,7.164062976837158 +NKE,1996-09-11,7.34375 +NKE,1996-09-12,7.5 +NKE,1996-09-13,7.515625 +NKE,1996-09-16,7.601562976837158 +NKE,1996-09-17,7.773437976837158 +NKE,1996-09-18,7.703125 +NKE,1996-09-19,7.773437976837158 +NKE,1996-09-20,7.8125 +NKE,1996-09-23,7.765625 +NKE,1996-09-24,7.734375 +NKE,1996-09-25,7.671875 +NKE,1996-09-26,7.5 +NKE,1996-09-27,7.601562976837158 +NKE,1996-09-30,7.609375 +NKE,1996-10-01,7.539062976837158 +NKE,1996-10-02,7.632812976837158 +NKE,1996-10-03,7.757812976837158 +NKE,1996-10-04,7.765625 +NKE,1996-10-07,7.773437976837158 +NKE,1996-10-08,7.570312976837158 +NKE,1996-10-09,7.578125 +NKE,1996-10-10,7.515625 +NKE,1996-10-11,7.46875 +NKE,1996-10-14,7.625 +NKE,1996-10-15,7.492187976837158 +NKE,1996-10-16,7.570312976837158 +NKE,1996-10-17,7.59375 +NKE,1996-10-18,7.539062976837158 +NKE,1996-10-21,7.6875 +NKE,1996-10-22,7.617187976837158 +NKE,1996-10-23,7.570312976837158 +NKE,1996-10-24,7.765625 +NKE,1996-10-25,7.875 +NKE,1996-10-28,7.78125 +NKE,1996-10-29,7.609375 +NKE,1996-10-30,7.46875 +NKE,1996-10-31,7.390625 +NKE,1996-11-01,6.84375 +NKE,1996-11-04,6.84375 +NKE,1996-11-05,6.75 +NKE,1996-11-06,6.984375 +NKE,1996-11-07,7.046875 +NKE,1996-11-08,7.234375 +NKE,1996-11-11,7.171875 +NKE,1996-11-12,7.03125 +NKE,1996-11-13,6.921875 +NKE,1996-11-14,6.796875 +NKE,1996-11-15,6.953125 +NKE,1996-11-18,6.953125 +NKE,1996-11-19,6.84375 +NKE,1996-11-20,6.671875 +NKE,1996-11-21,6.65625 +NKE,1996-11-22,7.0 +NKE,1996-11-25,6.96875 +NKE,1996-11-26,6.953125 +NKE,1996-11-27,6.984375 +NKE,1996-11-29,7.109375 +NKE,1996-12-02,7.1875 +NKE,1996-12-03,6.96875 +NKE,1996-12-04,7.1875 +NKE,1996-12-05,7.109375 +NKE,1996-12-06,7.015625 +NKE,1996-12-09,7.125 +NKE,1996-12-10,7.0 +NKE,1996-12-11,6.828125 +NKE,1996-12-12,6.734375 +NKE,1996-12-13,6.515625 +NKE,1996-12-16,6.625 +NKE,1996-12-17,6.578125 +NKE,1996-12-18,7.375 +NKE,1996-12-19,7.609375 +NKE,1996-12-20,7.6875 +NKE,1996-12-23,7.625 +NKE,1996-12-24,7.71875 +NKE,1996-12-26,7.796875 +NKE,1996-12-27,7.75 +NKE,1996-12-30,7.65625 +NKE,1996-12-31,7.5 +NKE,1997-01-02,7.453125 +NKE,1997-01-03,7.5625 +NKE,1997-01-06,7.59375 +NKE,1997-01-07,7.484375 +NKE,1997-01-08,7.4375 +NKE,1997-01-09,7.578125 +NKE,1997-01-10,7.625 +NKE,1997-01-13,7.515625 +NKE,1997-01-14,7.6875 +NKE,1997-01-15,7.703125 +NKE,1997-01-16,7.734375 +NKE,1997-01-17,8.0625 +NKE,1997-01-20,8.34375 +NKE,1997-01-21,8.265625 +NKE,1997-01-22,8.453125 +NKE,1997-01-23,8.296875 +NKE,1997-01-24,8.265625 +NKE,1997-01-27,8.125 +NKE,1997-01-28,8.125 +NKE,1997-01-29,8.28125 +NKE,1997-01-30,8.296875 +NKE,1997-01-31,8.546875 +NKE,1997-02-03,8.46875 +NKE,1997-02-04,8.296875 +NKE,1997-02-05,8.15625 +NKE,1997-02-06,7.984375 +NKE,1997-02-07,8.171875 +NKE,1997-02-10,8.46875 +NKE,1997-02-11,8.5625 +NKE,1997-02-12,8.90625 +NKE,1997-02-13,9.46875 +NKE,1997-02-14,9.359375 +NKE,1997-02-18,9.4375 +NKE,1997-02-19,9.28125 +NKE,1997-02-20,9.234375 +NKE,1997-02-21,9.1875 +NKE,1997-02-24,9.078125 +NKE,1997-02-25,9.3125 +NKE,1997-02-26,9.375 +NKE,1997-02-27,9.265625 +NKE,1997-02-28,8.984375 +NKE,1997-03-03,8.859375 +NKE,1997-03-04,8.953125 +NKE,1997-03-05,8.953125 +NKE,1997-03-06,8.921875 +NKE,1997-03-07,8.5625 +NKE,1997-03-10,8.375 +NKE,1997-03-11,8.296875 +NKE,1997-03-12,8.234375 +NKE,1997-03-13,8.0625 +NKE,1997-03-14,8.203125 +NKE,1997-03-17,8.203125 +NKE,1997-03-18,8.1875 +NKE,1997-03-19,8.53125 +NKE,1997-03-20,8.4375 +NKE,1997-03-21,8.15625 +NKE,1997-03-24,8.046875 +NKE,1997-03-25,8.15625 +NKE,1997-03-26,8.15625 +NKE,1997-03-27,7.953125 +NKE,1997-03-31,7.734375 +NKE,1997-04-01,7.796875 +NKE,1997-04-02,7.640625 +NKE,1997-04-03,7.359375 +NKE,1997-04-04,7.390625 +NKE,1997-04-07,6.859375 +NKE,1997-04-08,6.84375 +NKE,1997-04-09,7.046875 +NKE,1997-04-10,6.96875 +NKE,1997-04-11,6.875 +NKE,1997-04-14,7.0625 +NKE,1997-04-15,7.296875 +NKE,1997-04-16,7.25 +NKE,1997-04-17,6.765625 +NKE,1997-04-18,6.515625 +NKE,1997-04-21,6.5625 +NKE,1997-04-22,6.640625 +NKE,1997-04-23,6.796875 +NKE,1997-04-24,6.84375 +NKE,1997-04-25,7.015625 +NKE,1997-04-28,6.671875 +NKE,1997-04-29,6.84375 +NKE,1997-04-30,7.03125 +NKE,1997-05-01,7.1875 +NKE,1997-05-02,6.984375 +NKE,1997-05-05,7.34375 +NKE,1997-05-06,7.3125 +NKE,1997-05-07,7.21875 +NKE,1997-05-08,7.03125 +NKE,1997-05-09,7.0 +NKE,1997-05-12,7.03125 +NKE,1997-05-13,7.09375 +NKE,1997-05-14,7.15625 +NKE,1997-05-15,7.171875 +NKE,1997-05-16,6.8125 +NKE,1997-05-19,6.9375 +NKE,1997-05-20,7.0625 +NKE,1997-05-21,7.109375 +NKE,1997-05-22,7.0 +NKE,1997-05-23,7.015625 +NKE,1997-05-27,7.515625 +NKE,1997-05-28,8.0 +NKE,1997-05-29,6.921875 +NKE,1997-05-30,7.1875 +NKE,1997-06-02,7.046875 +NKE,1997-06-03,6.921875 +NKE,1997-06-04,6.9375 +NKE,1997-06-05,6.890625 +NKE,1997-06-06,6.96875 +NKE,1997-06-09,7.125 +NKE,1997-06-10,7.265625 +NKE,1997-06-11,7.359375 +NKE,1997-06-12,7.3125 +NKE,1997-06-13,7.40625 +NKE,1997-06-16,7.59375 +NKE,1997-06-17,7.484375 +NKE,1997-06-18,7.546875 +NKE,1997-06-19,7.625 +NKE,1997-06-20,7.5 +NKE,1997-06-23,7.359375 +NKE,1997-06-24,7.484375 +NKE,1997-06-25,7.484375 +NKE,1997-06-26,7.28125 +NKE,1997-06-27,7.296875 +NKE,1997-06-30,7.296875 +NKE,1997-07-01,7.25 +NKE,1997-07-02,7.171875 +NKE,1997-07-03,7.335937976837158 +NKE,1997-07-07,7.148437976837158 +NKE,1997-07-08,7.1875 +NKE,1997-07-09,7.328125 +NKE,1997-07-10,7.351562976837158 +NKE,1997-07-11,7.34375 +NKE,1997-07-14,7.5 +NKE,1997-07-15,7.71875 +NKE,1997-07-16,7.59375 +NKE,1997-07-17,7.742187976837158 +NKE,1997-07-18,7.726562976837158 +NKE,1997-07-21,7.59375 +NKE,1997-07-22,7.65625 +NKE,1997-07-23,7.726562976837158 +NKE,1997-07-24,7.640625 +NKE,1997-07-25,7.671875 +NKE,1997-07-28,7.5625 +NKE,1997-07-29,7.679687976837158 +NKE,1997-07-30,7.84375 +NKE,1997-07-31,7.828125 +NKE,1997-08-01,7.734375 +NKE,1997-08-04,7.796875 +NKE,1997-08-05,7.710937976837158 +NKE,1997-08-06,7.625 +NKE,1997-08-07,7.46875 +NKE,1997-08-08,7.382812976837158 +NKE,1997-08-11,7.53125 +NKE,1997-08-12,7.6875 +NKE,1997-08-13,7.71875 +NKE,1997-08-14,7.773437976837158 +NKE,1997-08-15,7.4375 +NKE,1997-08-18,7.4375 +NKE,1997-08-19,7.210937976837158 +NKE,1997-08-20,7.125 +NKE,1997-08-21,6.992187976837158 +NKE,1997-08-22,6.984375 +NKE,1997-08-25,6.9375 +NKE,1997-08-26,6.867187976837158 +NKE,1997-08-27,6.734375 +NKE,1997-08-28,6.65625 +NKE,1997-08-29,6.671875 +NKE,1997-09-02,6.945312976837158 +NKE,1997-09-03,7.039062976837158 +NKE,1997-09-04,6.921875 +NKE,1997-09-05,6.796875 +NKE,1997-09-08,6.78125 +NKE,1997-09-09,6.828125 +NKE,1997-09-10,6.640625 +NKE,1997-09-11,6.75 +NKE,1997-09-12,6.78125 +NKE,1997-09-15,6.625 +NKE,1997-09-16,6.640625 +NKE,1997-09-17,6.578125 +NKE,1997-09-18,6.859375 +NKE,1997-09-19,6.789062976837158 +NKE,1997-09-22,6.921875 +NKE,1997-09-23,6.890625 +NKE,1997-09-24,6.8125 +NKE,1997-09-25,6.734375 +NKE,1997-09-26,6.6875 +NKE,1997-09-29,6.6875 +NKE,1997-09-30,6.625 +NKE,1997-10-01,6.609375 +NKE,1997-10-02,6.617187976837158 +NKE,1997-10-03,6.648437976837158 +NKE,1997-10-06,6.53125 +NKE,1997-10-07,6.578125 +NKE,1997-10-08,6.5 +NKE,1997-10-09,6.476562976837158 +NKE,1997-10-10,6.484375 +NKE,1997-10-13,6.507812976837158 +NKE,1997-10-14,6.53125 +NKE,1997-10-15,6.515625 +NKE,1997-10-16,6.40625 +NKE,1997-10-17,6.25 +NKE,1997-10-20,6.242187976837158 +NKE,1997-10-21,6.109375 +NKE,1997-10-22,6.132812976837158 +NKE,1997-10-23,6.125 +NKE,1997-10-24,6.070312976837158 +NKE,1997-10-27,5.71875 +NKE,1997-10-28,5.890625 +NKE,1997-10-29,5.976562976837158 +NKE,1997-10-30,5.914062976837158 +NKE,1997-10-31,5.890625 +NKE,1997-11-03,6.070312976837158 +NKE,1997-11-04,6.132812976837158 +NKE,1997-11-05,6.09375 +NKE,1997-11-06,6.070312976837158 +NKE,1997-11-07,6.0 +NKE,1997-11-10,5.960937976837158 +NKE,1997-11-11,5.9375 +NKE,1997-11-12,5.84375 +NKE,1997-11-13,5.851562976837158 +NKE,1997-11-14,6.085937976837158 +NKE,1997-11-17,6.257812976837158 +NKE,1997-11-18,6.335937976837158 +NKE,1997-11-19,6.328125 +NKE,1997-11-20,6.25 +NKE,1997-11-21,6.359375 +NKE,1997-11-24,6.09375 +NKE,1997-11-25,6.242187976837158 +NKE,1997-11-26,6.234375 +NKE,1997-11-28,6.085937976837158 +NKE,1997-12-01,6.226562976837158 +NKE,1997-12-02,6.03125 +NKE,1997-12-03,5.992187976837158 +NKE,1997-12-04,6.03125 +NKE,1997-12-05,5.90625 +NKE,1997-12-08,5.890625 +NKE,1997-12-09,5.804687976837158 +NKE,1997-12-10,5.8125 +NKE,1997-12-11,5.640625 +NKE,1997-12-12,5.554687976837158 +NKE,1997-12-15,5.554687976837158 +NKE,1997-12-16,5.59375 +NKE,1997-12-17,5.429687976837158 +NKE,1997-12-18,5.0 +NKE,1997-12-19,5.015625 +NKE,1997-12-22,4.984375 +NKE,1997-12-23,4.875 +NKE,1997-12-24,4.84375 +NKE,1997-12-26,4.890625 +NKE,1997-12-29,4.835937976837158 +NKE,1997-12-30,4.96875 +NKE,1997-12-31,4.882812976837158 +NKE,1998-01-02,5.007812976837158 +NKE,1998-01-05,5.351562976837158 +NKE,1998-01-06,5.34375 +NKE,1998-01-07,5.296875 +NKE,1998-01-08,5.273437976837158 +NKE,1998-01-09,4.9375 +NKE,1998-01-12,4.992187976837158 +NKE,1998-01-13,5.117187976837158 +NKE,1998-01-14,5.148437976837158 +NKE,1998-01-15,5.171875 +NKE,1998-01-16,5.148437976837158 +NKE,1998-01-20,5.210937976837158 +NKE,1998-01-21,5.203125 +NKE,1998-01-22,5.03125 +NKE,1998-01-23,5.015625 +NKE,1998-01-26,5.015625 +NKE,1998-01-27,5.0625 +NKE,1998-01-28,5.101562976837158 +NKE,1998-01-29,5.132812976837158 +NKE,1998-01-30,5.007812976837158 +NKE,1998-02-02,5.148437976837158 +NKE,1998-02-03,5.21875 +NKE,1998-02-04,5.273437976837158 +NKE,1998-02-05,5.0625 +NKE,1998-02-06,5.132812976837158 +NKE,1998-02-09,5.015625 +NKE,1998-02-10,5.039062976837158 +NKE,1998-02-11,5.03125 +NKE,1998-02-12,5.070312976837158 +NKE,1998-02-13,5.109375 +NKE,1998-02-17,5.546875 +NKE,1998-02-18,5.578125 +NKE,1998-02-19,5.640625 +NKE,1998-02-20,5.632812976837158 +NKE,1998-02-23,5.835937976837158 +NKE,1998-02-24,5.390625 +NKE,1998-02-25,5.625 +NKE,1998-02-26,5.515625 +NKE,1998-02-27,5.484375 +NKE,1998-03-02,5.515625 +NKE,1998-03-03,5.539062976837158 +NKE,1998-03-04,5.65625 +NKE,1998-03-05,5.710937976837158 +NKE,1998-03-06,5.8125 +NKE,1998-03-09,5.804687976837158 +NKE,1998-03-10,5.921875 +NKE,1998-03-11,5.890625 +NKE,1998-03-12,5.726562976837158 +NKE,1998-03-13,5.601562976837158 +NKE,1998-03-16,5.640625 +NKE,1998-03-17,5.5625 +NKE,1998-03-18,5.765625 +NKE,1998-03-19,5.476562976837158 +NKE,1998-03-20,5.539062976837158 +NKE,1998-03-23,5.484375 +NKE,1998-03-24,5.585937976837158 +NKE,1998-03-25,5.5 +NKE,1998-03-26,5.46875 +NKE,1998-03-27,5.476562976837158 +NKE,1998-03-30,5.359375 +NKE,1998-03-31,5.53125 +NKE,1998-04-01,5.515625 +NKE,1998-04-02,5.585937976837158 +NKE,1998-04-03,5.632812976837158 +NKE,1998-04-06,5.609375 +NKE,1998-04-07,5.53125 +NKE,1998-04-08,5.476562976837158 +NKE,1998-04-09,5.53125 +NKE,1998-04-13,5.484375 +NKE,1998-04-14,5.484375 +NKE,1998-04-15,5.40625 +NKE,1998-04-16,5.359375 +NKE,1998-04-17,5.484375 +NKE,1998-04-20,5.398437976837158 +NKE,1998-04-21,5.851562976837158 +NKE,1998-04-22,5.9375 +NKE,1998-04-23,5.859375 +NKE,1998-04-24,5.882812976837158 +NKE,1998-04-27,5.882812976837158 +NKE,1998-04-28,6.054687976837158 +NKE,1998-04-29,6.023437976837158 +NKE,1998-04-30,5.96875 +NKE,1998-05-01,5.976562976837158 +NKE,1998-05-04,6.023437976837158 +NKE,1998-05-05,5.882812976837158 +NKE,1998-05-06,5.84375 +NKE,1998-05-07,5.703125 +NKE,1998-05-08,5.75 +NKE,1998-05-11,5.679687976837158 +NKE,1998-05-12,5.929687976837158 +NKE,1998-05-13,5.898437976837158 +NKE,1998-05-14,5.820312976837158 +NKE,1998-05-15,5.875 +NKE,1998-05-18,5.796875 +NKE,1998-05-19,5.851562976837158 +NKE,1998-05-20,5.765625 +NKE,1998-05-21,5.867187976837158 +NKE,1998-05-22,5.898437976837158 +NKE,1998-05-26,5.875 +NKE,1998-05-27,5.859375 +NKE,1998-05-28,5.859375 +NKE,1998-05-29,5.75 +NKE,1998-06-01,5.71875 +NKE,1998-06-02,5.71875 +NKE,1998-06-03,5.71875 +NKE,1998-06-04,5.757812976837158 +NKE,1998-06-05,5.789062976837158 +NKE,1998-06-08,5.742187976837158 +NKE,1998-06-09,5.742187976837158 +NKE,1998-06-10,5.625 +NKE,1998-06-11,5.601562976837158 +NKE,1998-06-12,5.523437976837158 +NKE,1998-06-15,5.421875 +NKE,1998-06-16,5.476562976837158 +NKE,1998-06-17,5.570312976837158 +NKE,1998-06-18,5.5625 +NKE,1998-06-19,5.570312976837158 +NKE,1998-06-22,5.703125 +NKE,1998-06-23,5.742187976837158 +NKE,1998-06-24,5.820312976837158 +NKE,1998-06-25,5.890625 +NKE,1998-06-26,5.96875 +NKE,1998-06-29,6.15625 +NKE,1998-06-30,6.085937976837158 +NKE,1998-07-01,6.507812976837158 +NKE,1998-07-02,6.53125 +NKE,1998-07-06,6.429687976837158 +NKE,1998-07-07,6.390625 +NKE,1998-07-08,6.53125 +NKE,1998-07-09,6.390625 +NKE,1998-07-10,6.375 +NKE,1998-07-13,6.28125 +NKE,1998-07-14,6.21875 +NKE,1998-07-15,6.054687976837158 +NKE,1998-07-16,6.210937976837158 +NKE,1998-07-17,6.28125 +NKE,1998-07-20,6.234375 +NKE,1998-07-21,5.96875 +NKE,1998-07-22,6.0625 +NKE,1998-07-23,5.789062976837158 +NKE,1998-07-24,5.71875 +NKE,1998-07-27,5.796875 +NKE,1998-07-28,5.625 +NKE,1998-07-29,5.703125 +NKE,1998-07-30,5.726562976837158 +NKE,1998-07-31,5.5625 +NKE,1998-08-03,5.585937976837158 +NKE,1998-08-04,5.375 +NKE,1998-08-05,5.507812976837158 +NKE,1998-08-06,5.4375 +NKE,1998-08-07,5.398437976837158 +NKE,1998-08-10,5.367187976837158 +NKE,1998-08-11,5.25 +NKE,1998-08-12,5.039062976837158 +NKE,1998-08-13,4.992187976837158 +NKE,1998-08-14,4.953125 +NKE,1998-08-17,4.890625 +NKE,1998-08-18,4.921875 +NKE,1998-08-19,4.9375 +NKE,1998-08-20,4.9375 +NKE,1998-08-21,4.960937976837158 +NKE,1998-08-24,4.898437976837158 +NKE,1998-08-25,4.914062976837158 +NKE,1998-08-26,4.671875 +NKE,1998-08-27,4.53125 +NKE,1998-08-28,4.4375 +NKE,1998-08-31,4.335937976837158 +NKE,1998-09-01,4.296875 +NKE,1998-09-02,3.96875 +NKE,1998-09-03,4.1875 +NKE,1998-09-04,4.296875 +NKE,1998-09-08,4.390625 +NKE,1998-09-09,4.1875 +NKE,1998-09-10,4.09375 +NKE,1998-09-11,4.257812976837158 +NKE,1998-09-14,4.414062976837158 +NKE,1998-09-15,4.3125 +NKE,1998-09-16,4.523437976837158 +NKE,1998-09-17,4.21875 +NKE,1998-09-18,4.71875 +NKE,1998-09-21,4.882812976837158 +NKE,1998-09-22,4.820312976837158 +NKE,1998-09-23,4.84375 +NKE,1998-09-24,5.234375 +NKE,1998-09-25,5.117187976837158 +NKE,1998-09-28,4.96875 +NKE,1998-09-29,4.851562976837158 +NKE,1998-09-30,4.601562976837158 +NKE,1998-10-01,4.65625 +NKE,1998-10-02,4.898437976837158 +NKE,1998-10-05,4.773437976837158 +NKE,1998-10-06,4.796875 +NKE,1998-10-07,4.734375 +NKE,1998-10-08,4.625 +NKE,1998-10-09,4.703125 +NKE,1998-10-12,4.8125 +NKE,1998-10-13,4.765625 +NKE,1998-10-14,4.859375 +NKE,1998-10-15,4.992187976837158 +NKE,1998-10-16,4.976562976837158 +NKE,1998-10-19,4.984375 +NKE,1998-10-20,4.960937976837158 +NKE,1998-10-21,4.914062976837158 +NKE,1998-10-22,5.03125 +NKE,1998-10-23,5.03125 +NKE,1998-10-26,5.320312976837158 +NKE,1998-10-27,5.429687976837158 +NKE,1998-10-28,5.273437976837158 +NKE,1998-10-29,5.359375 +NKE,1998-10-30,5.421875 +NKE,1998-11-02,5.382812976837158 +NKE,1998-11-03,5.421875 +NKE,1998-11-04,5.34375 +NKE,1998-11-05,5.203125 +NKE,1998-11-06,5.75 +NKE,1998-11-09,5.453125 +NKE,1998-11-10,5.585937976837158 +NKE,1998-11-11,5.515625 +NKE,1998-11-12,5.476562976837158 +NKE,1998-11-13,5.515625 +NKE,1998-11-16,5.40625 +NKE,1998-11-17,5.390625 +NKE,1998-11-18,5.171875 +NKE,1998-11-19,5.226562976837158 +NKE,1998-11-20,5.335937976837158 +NKE,1998-11-23,5.523437976837158 +NKE,1998-11-24,5.25 +NKE,1998-11-25,5.1875 +NKE,1998-11-27,5.125 +NKE,1998-11-30,5.0 +NKE,1998-12-01,4.945312976837158 +NKE,1998-12-02,4.875 +NKE,1998-12-03,4.609375 +NKE,1998-12-04,4.492187976837158 +NKE,1998-12-07,4.601562976837158 +NKE,1998-12-08,4.78125 +NKE,1998-12-09,4.609375 +NKE,1998-12-10,4.5625 +NKE,1998-12-11,4.5 +NKE,1998-12-14,4.765625 +NKE,1998-12-15,5.171875 +NKE,1998-12-16,5.25 +NKE,1998-12-17,5.1875 +NKE,1998-12-18,4.960937976837158 +NKE,1998-12-21,4.890625 +NKE,1998-12-22,4.90625 +NKE,1998-12-23,5.039062976837158 +NKE,1998-12-24,5.164062976837158 +NKE,1998-12-28,4.945312976837158 +NKE,1998-12-29,5.15625 +NKE,1998-12-30,5.070312976837158 +NKE,1998-12-31,5.070312976837158 +NKE,1999-01-04,5.164062976837158 +NKE,1999-01-05,5.085937976837158 +NKE,1999-01-06,5.453125 +NKE,1999-01-07,5.367187976837158 +NKE,1999-01-08,5.484375 +NKE,1999-01-11,5.546875 +NKE,1999-01-12,5.25 +NKE,1999-01-13,5.257812976837158 +NKE,1999-01-14,5.164062976837158 +NKE,1999-01-15,5.054687976837158 +NKE,1999-01-19,4.96875 +NKE,1999-01-20,4.96875 +NKE,1999-01-21,4.929687976837158 +NKE,1999-01-22,5.21875 +NKE,1999-01-25,5.289062976837158 +NKE,1999-01-26,5.257812976837158 +NKE,1999-01-27,5.257812976837158 +NKE,1999-01-28,5.335937976837158 +NKE,1999-01-29,5.6875 +NKE,1999-02-01,5.992187976837158 +NKE,1999-02-02,5.882812976837158 +NKE,1999-02-03,6.09375 +NKE,1999-02-04,5.9375 +NKE,1999-02-05,6.09375 +NKE,1999-02-08,6.375 +NKE,1999-02-09,6.34375 +NKE,1999-02-10,6.179687976837158 +NKE,1999-02-11,6.179687976837158 +NKE,1999-02-12,6.210937976837158 +NKE,1999-02-16,6.289062976837158 +NKE,1999-02-17,6.0625 +NKE,1999-02-18,6.070312976837158 +NKE,1999-02-19,6.085937976837158 +NKE,1999-02-22,6.25 +NKE,1999-02-23,6.742187976837158 +NKE,1999-02-24,6.757812976837158 +NKE,1999-02-25,6.710937976837158 +NKE,1999-02-26,6.679687976837158 +NKE,1999-03-01,6.632812976837158 +NKE,1999-03-02,6.515625 +NKE,1999-03-03,6.34375 +NKE,1999-03-04,6.40625 +NKE,1999-03-05,6.671875 +NKE,1999-03-08,6.828125 +NKE,1999-03-09,6.765625 +NKE,1999-03-10,7.125 +NKE,1999-03-11,6.960937976837158 +NKE,1999-03-12,6.976562976837158 +NKE,1999-03-15,7.023437976837158 +NKE,1999-03-16,7.0625 +NKE,1999-03-17,7.1875 +NKE,1999-03-18,6.875 +NKE,1999-03-19,7.71875 +NKE,1999-03-22,7.359375 +NKE,1999-03-23,7.09375 +NKE,1999-03-24,7.046875 +NKE,1999-03-25,7.109375 +NKE,1999-03-26,7.101562976837158 +NKE,1999-03-29,7.070312976837158 +NKE,1999-03-30,7.164062976837158 +NKE,1999-03-31,7.210937976837158 +NKE,1999-04-01,7.023437976837158 +NKE,1999-04-05,7.296875 +NKE,1999-04-06,7.375 +NKE,1999-04-07,7.25 +NKE,1999-04-08,7.28125 +NKE,1999-04-09,7.421875 +NKE,1999-04-12,7.234375 +NKE,1999-04-13,7.117187976837158 +NKE,1999-04-14,7.015625 +NKE,1999-04-15,7.375 +NKE,1999-04-16,7.375 +NKE,1999-04-19,7.453125 +NKE,1999-04-20,7.398437976837158 +NKE,1999-04-21,7.648437976837158 +NKE,1999-04-22,7.6875 +NKE,1999-04-23,7.671875 +NKE,1999-04-26,8.0 +NKE,1999-04-27,7.8125 +NKE,1999-04-28,7.8125 +NKE,1999-04-29,7.796875 +NKE,1999-04-30,7.773437976837158 +NKE,1999-05-03,7.851562976837158 +NKE,1999-05-04,7.84375 +NKE,1999-05-05,7.8125 +NKE,1999-05-06,7.84375 +NKE,1999-05-07,7.875 +NKE,1999-05-10,7.851562976837158 +NKE,1999-05-11,8.1875 +NKE,1999-05-12,8.03125 +NKE,1999-05-13,7.875 +NKE,1999-05-14,7.789062976837158 +NKE,1999-05-17,7.804687976837158 +NKE,1999-05-18,7.679687976837158 +NKE,1999-05-19,7.523437976837158 +NKE,1999-05-20,8.0 +NKE,1999-05-21,8.117188453674316 +NKE,1999-05-24,8.03125 +NKE,1999-05-25,7.640625 +NKE,1999-05-26,7.710937976837158 +NKE,1999-05-27,7.367187976837158 +NKE,1999-05-28,7.617187976837158 +NKE,1999-06-01,7.546875 +NKE,1999-06-02,7.40625 +NKE,1999-06-03,7.367187976837158 +NKE,1999-06-04,7.5 +NKE,1999-06-07,7.5 +NKE,1999-06-08,7.234375 +NKE,1999-06-09,6.960937976837158 +NKE,1999-06-10,7.21875 +NKE,1999-06-11,6.9375 +NKE,1999-06-14,7.054687976837158 +NKE,1999-06-15,6.84375 +NKE,1999-06-16,7.015625 +NKE,1999-06-17,7.125 +NKE,1999-06-18,7.421875 +NKE,1999-06-21,7.484375 +NKE,1999-06-22,7.25 +NKE,1999-06-23,7.625 +NKE,1999-06-24,7.539062976837158 +NKE,1999-06-25,7.796875 +NKE,1999-06-28,7.984375 +NKE,1999-06-29,8.015625 +NKE,1999-06-30,7.921875 +NKE,1999-07-01,7.445312976837158 +NKE,1999-07-02,7.0 +NKE,1999-07-06,6.9375 +NKE,1999-07-07,6.859375 +NKE,1999-07-08,6.742187976837158 +NKE,1999-07-09,6.890625 +NKE,1999-07-12,6.84375 +NKE,1999-07-13,6.734375 +NKE,1999-07-14,6.84375 +NKE,1999-07-15,7.195312976837158 +NKE,1999-07-16,7.375 +NKE,1999-07-19,7.34375 +NKE,1999-07-20,7.265625 +NKE,1999-07-21,7.140625 +NKE,1999-07-22,6.78125 +NKE,1999-07-23,6.921875 +NKE,1999-07-26,6.921875 +NKE,1999-07-27,6.75 +NKE,1999-07-28,6.8125 +NKE,1999-07-29,6.703125 +NKE,1999-07-30,6.5 +NKE,1999-08-02,6.265625 +NKE,1999-08-03,6.15625 +NKE,1999-08-04,6.273437976837158 +NKE,1999-08-05,6.0 +NKE,1999-08-06,6.132812976837158 +NKE,1999-08-09,6.117187976837158 +NKE,1999-08-10,6.148437976837158 +NKE,1999-08-11,6.25 +NKE,1999-08-12,6.28125 +NKE,1999-08-13,6.382812976837158 +NKE,1999-08-16,6.40625 +NKE,1999-08-17,6.726562976837158 +NKE,1999-08-18,6.609375 +NKE,1999-08-19,6.578125 +NKE,1999-08-20,6.585937976837158 +NKE,1999-08-23,6.617187976837158 +NKE,1999-08-24,6.5625 +NKE,1999-08-25,6.65625 +NKE,1999-08-26,6.421875 +NKE,1999-08-27,6.296875 +NKE,1999-08-30,6.140625 +NKE,1999-08-31,5.84375 +NKE,1999-09-01,6.148437976837158 +NKE,1999-09-02,6.117187976837158 +NKE,1999-09-03,6.265625 +NKE,1999-09-07,6.351562976837158 +NKE,1999-09-08,6.789062976837158 +NKE,1999-09-09,7.15625 +NKE,1999-09-10,7.015625 +NKE,1999-09-13,7.0 +NKE,1999-09-14,6.851562976837158 +NKE,1999-09-15,6.789062976837158 +NKE,1999-09-16,6.84375 +NKE,1999-09-17,6.671875 +NKE,1999-09-20,6.742187976837158 +NKE,1999-09-21,6.5625 +NKE,1999-09-22,6.53125 +NKE,1999-09-23,6.507812976837158 +NKE,1999-09-24,6.726562976837158 +NKE,1999-09-27,7.046875 +NKE,1999-09-28,7.078125 +NKE,1999-09-29,7.0625 +NKE,1999-09-30,7.109375 +NKE,1999-10-01,7.195312976837158 +NKE,1999-10-04,7.34375 +NKE,1999-10-05,7.3125 +NKE,1999-10-06,7.3125 +NKE,1999-10-07,7.265625 +NKE,1999-10-08,7.140625 +NKE,1999-10-11,7.320312976837158 +NKE,1999-10-12,7.164062976837158 +NKE,1999-10-13,6.945312976837158 +NKE,1999-10-14,7.03125 +NKE,1999-10-15,6.835937976837158 +NKE,1999-10-18,6.710937976837158 +NKE,1999-10-19,6.765625 +NKE,1999-10-20,6.921875 +NKE,1999-10-21,6.976562976837158 +NKE,1999-10-22,6.890625 +NKE,1999-10-25,7.023437976837158 +NKE,1999-10-26,7.179687976837158 +NKE,1999-10-27,7.226562976837158 +NKE,1999-10-28,6.992187976837158 +NKE,1999-10-29,7.0 +NKE,1999-11-01,7.039062976837158 +NKE,1999-11-02,6.5625 +NKE,1999-11-03,6.273437976837158 +NKE,1999-11-04,6.296875 +NKE,1999-11-05,5.992187976837158 +NKE,1999-11-08,5.859375 +NKE,1999-11-09,5.929687976837158 +NKE,1999-11-10,5.875 +NKE,1999-11-11,5.765625 +NKE,1999-11-12,5.765625 +NKE,1999-11-15,5.914062976837158 +NKE,1999-11-16,5.539062976837158 +NKE,1999-11-17,5.53125 +NKE,1999-11-18,5.875 +NKE,1999-11-19,6.15625 +NKE,1999-11-22,6.070312976837158 +NKE,1999-11-23,5.921875 +NKE,1999-11-24,5.820312976837158 +NKE,1999-11-26,5.875 +NKE,1999-11-29,5.796875 +NKE,1999-11-30,5.75 +NKE,1999-12-01,5.875 +NKE,1999-12-02,5.699219226837158 +NKE,1999-12-03,5.796875 +NKE,1999-12-06,5.882812976837158 +NKE,1999-12-07,5.804687976837158 +NKE,1999-12-08,5.650391101837158 +NKE,1999-12-09,5.71875 +NKE,1999-12-10,5.484375 +NKE,1999-12-13,5.349608898162842 +NKE,1999-12-14,5.023437976837158 +NKE,1999-12-15,5.234375 +NKE,1999-12-16,5.710937976837158 +NKE,1999-12-17,6.554687976837158 +NKE,1999-12-20,6.398437976837158 +NKE,1999-12-21,6.140625 +NKE,1999-12-22,6.1875 +NKE,1999-12-23,6.484375 +NKE,1999-12-27,6.210937976837158 +NKE,1999-12-28,6.25 +NKE,1999-12-29,6.226562976837158 +NKE,1999-12-30,6.148437976837158 +NKE,1999-12-31,6.195312976837158 +NKE,2000-01-03,6.015625 +NKE,2000-01-04,5.6875 +NKE,2000-01-05,6.015625 +NKE,2000-01-06,5.984375 +NKE,2000-01-07,5.984375 +NKE,2000-01-10,6.085937976837158 +NKE,2000-01-11,6.390625 +NKE,2000-01-12,6.171875 +NKE,2000-01-13,6.25 +NKE,2000-01-14,6.414062976837158 +NKE,2000-01-18,6.328125 +NKE,2000-01-19,6.601562976837158 +NKE,2000-01-20,6.445312976837158 +NKE,2000-01-21,6.335937976837158 +NKE,2000-01-24,6.210937976837158 +NKE,2000-01-25,6.109375 +NKE,2000-01-26,6.1875 +NKE,2000-01-27,5.90625 +NKE,2000-01-28,5.859375 +NKE,2000-01-31,5.6875 +NKE,2000-02-01,5.835937976837158 +NKE,2000-02-02,5.929687976837158 +NKE,2000-02-03,5.984375 +NKE,2000-02-04,5.835937976837158 +NKE,2000-02-07,5.65625 +NKE,2000-02-08,4.625 +NKE,2000-02-09,4.21875 +NKE,2000-02-10,4.21875 +NKE,2000-02-11,4.25 +NKE,2000-02-14,4.039062976837158 +NKE,2000-02-15,3.804687976837158 +NKE,2000-02-16,3.6875 +NKE,2000-02-17,3.625 +NKE,2000-02-18,3.5 +NKE,2000-02-22,3.375 +NKE,2000-02-23,3.507812976837158 +NKE,2000-02-24,3.382812976837158 +NKE,2000-02-25,3.320312976837158 +NKE,2000-02-28,3.484375 +NKE,2000-02-29,3.554687976837158 +NKE,2000-03-01,3.515625 +NKE,2000-03-02,3.679687976837158 +NKE,2000-03-03,3.671875 +NKE,2000-03-06,3.5625 +NKE,2000-03-07,3.484375 +NKE,2000-03-08,3.40625 +NKE,2000-03-09,3.34375 +NKE,2000-03-10,3.359375 +NKE,2000-03-13,3.59375 +NKE,2000-03-14,3.609375 +NKE,2000-03-15,4.125 +NKE,2000-03-16,4.46875 +NKE,2000-03-17,4.25 +NKE,2000-03-20,4.125 +NKE,2000-03-21,4.140625 +NKE,2000-03-22,4.21875 +NKE,2000-03-23,4.25 +NKE,2000-03-24,4.234375 +NKE,2000-03-27,4.492187976837158 +NKE,2000-03-28,4.601562976837158 +NKE,2000-03-29,4.875 +NKE,2000-03-30,4.835937976837158 +NKE,2000-03-31,4.953125 +NKE,2000-04-03,5.0 +NKE,2000-04-04,4.867187976837158 +NKE,2000-04-05,4.898437976837158 +NKE,2000-04-06,5.195312976837158 +NKE,2000-04-07,5.367187976837158 +NKE,2000-04-10,5.375 +NKE,2000-04-11,5.640625 +NKE,2000-04-12,5.554687976837158 +NKE,2000-04-13,5.492187976837158 +NKE,2000-04-14,5.328125 +NKE,2000-04-17,5.25 +NKE,2000-04-18,5.296875 +NKE,2000-04-19,5.507812976837158 +NKE,2000-04-20,5.492187976837158 +NKE,2000-04-24,5.398437976837158 +NKE,2000-04-25,5.703125 +NKE,2000-04-26,5.484375 +NKE,2000-04-27,5.414062976837158 +NKE,2000-04-28,5.429687976837158 +NKE,2000-05-01,5.820312976837158 +NKE,2000-05-02,5.65625 +NKE,2000-05-03,5.296875 +NKE,2000-05-04,5.34375 +NKE,2000-05-05,5.34375 +NKE,2000-05-08,5.382812976837158 +NKE,2000-05-09,5.398437976837158 +NKE,2000-05-10,5.28125 +NKE,2000-05-11,5.335937976837158 +NKE,2000-05-12,5.351562976837158 +NKE,2000-05-15,5.515625 +NKE,2000-05-16,5.523437976837158 +NKE,2000-05-17,5.164062976837158 +NKE,2000-05-18,5.09375 +NKE,2000-05-19,5.0 +NKE,2000-05-22,4.953125 +NKE,2000-05-23,5.164062976837158 +NKE,2000-05-24,5.4375 +NKE,2000-05-25,5.421875 +NKE,2000-05-26,5.445312976837158 +NKE,2000-05-30,5.53125 +NKE,2000-05-31,5.359375 +NKE,2000-06-01,5.40625 +NKE,2000-06-02,5.53125 +NKE,2000-06-05,5.523437976837158 +NKE,2000-06-06,5.25 +NKE,2000-06-07,5.492187976837158 +NKE,2000-06-08,5.367187976837158 +NKE,2000-06-09,5.195312976837158 +NKE,2000-06-12,5.050780773162842 +NKE,2000-06-13,4.875 +NKE,2000-06-14,4.945312976837158 +NKE,2000-06-15,4.789062976837158 +NKE,2000-06-16,4.65625 +NKE,2000-06-19,4.570312976837158 +NKE,2000-06-20,4.460937976837158 +NKE,2000-06-21,4.445312976837158 +NKE,2000-06-22,4.398437976837158 +NKE,2000-06-23,4.632812976837158 +NKE,2000-06-26,4.875 +NKE,2000-06-27,4.992187976837158 +NKE,2000-06-28,4.886719226837158 +NKE,2000-06-29,4.9375 +NKE,2000-06-30,4.976562976837158 +NKE,2000-07-03,5.125 +NKE,2000-07-05,5.03125 +NKE,2000-07-06,5.0625 +NKE,2000-07-07,5.257812976837158 +NKE,2000-07-10,5.210937976837158 +NKE,2000-07-11,5.382812976837158 +NKE,2000-07-12,5.304687976837158 +NKE,2000-07-13,5.492187976837158 +NKE,2000-07-14,5.484375 +NKE,2000-07-17,5.652344226837158 +NKE,2000-07-18,5.617187976837158 +NKE,2000-07-19,5.507812976837158 +NKE,2000-07-20,5.578125 +NKE,2000-07-21,5.585937976837158 +NKE,2000-07-24,5.742187976837158 +NKE,2000-07-25,5.796875 +NKE,2000-07-26,5.882812976837158 +NKE,2000-07-27,5.75 +NKE,2000-07-28,5.515625 +NKE,2000-07-31,5.46875 +NKE,2000-08-01,5.5625 +NKE,2000-08-02,5.703125 +NKE,2000-08-03,5.75 +NKE,2000-08-04,5.75 +NKE,2000-08-07,5.71875 +NKE,2000-08-08,6.0 +NKE,2000-08-09,6.0 +NKE,2000-08-10,5.835937976837158 +NKE,2000-08-11,5.859375 +NKE,2000-08-14,5.945312976837158 +NKE,2000-08-15,5.851562976837158 +NKE,2000-08-16,5.90625 +NKE,2000-08-17,5.9375 +NKE,2000-08-18,5.960937976837158 +NKE,2000-08-21,5.859375 +NKE,2000-08-22,5.265625 +NKE,2000-08-23,5.03125 +NKE,2000-08-24,5.15625 +NKE,2000-08-25,5.3125 +NKE,2000-08-28,5.09375 +NKE,2000-08-29,5.25 +NKE,2000-08-30,5.179687976837158 +NKE,2000-08-31,4.947266101837158 +NKE,2000-09-01,5.109375 +NKE,2000-09-05,5.210937976837158 +NKE,2000-09-06,5.0 +NKE,2000-09-07,4.828125 +NKE,2000-09-08,4.890625 +NKE,2000-09-11,4.578125 +NKE,2000-09-12,4.970703125 +NKE,2000-09-13,4.828125 +NKE,2000-09-14,4.8125 +NKE,2000-09-15,4.71875 +NKE,2000-09-18,4.734375 +NKE,2000-09-19,5.25 +NKE,2000-09-20,4.734375 +NKE,2000-09-21,4.828125 +NKE,2000-09-22,4.945312976837158 +NKE,2000-09-25,5.023437976837158 +NKE,2000-09-26,5.007812976837158 +NKE,2000-09-27,4.984375 +NKE,2000-09-28,5.015625 +NKE,2000-09-29,5.007812976837158 +NKE,2000-10-02,5.0 +NKE,2000-10-03,5.1875 +NKE,2000-10-04,5.085937976837158 +NKE,2000-10-05,5.375 +NKE,2000-10-06,4.960937976837158 +NKE,2000-10-09,4.875 +NKE,2000-10-10,4.960937976837158 +NKE,2000-10-11,4.867187976837158 +NKE,2000-10-12,4.796875 +NKE,2000-10-13,4.8125 +NKE,2000-10-16,4.929687976837158 +NKE,2000-10-17,4.75 +NKE,2000-10-18,4.71875 +NKE,2000-10-19,4.796875 +NKE,2000-10-20,4.632812976837158 +NKE,2000-10-23,4.546875 +NKE,2000-10-24,4.632812976837158 +NKE,2000-10-25,4.671875 +NKE,2000-10-26,4.898437976837158 +NKE,2000-10-27,4.789062976837158 +NKE,2000-10-30,4.867187976837158 +NKE,2000-10-31,4.992187976837158 +NKE,2000-11-01,4.984375 +NKE,2000-11-02,5.304687976837158 +NKE,2000-11-03,5.171875 +NKE,2000-11-06,5.335937976837158 +NKE,2000-11-07,5.375 +NKE,2000-11-08,5.5625 +NKE,2000-11-09,5.453125 +NKE,2000-11-10,5.195312976837158 +NKE,2000-11-13,5.171875 +NKE,2000-11-14,5.21875 +NKE,2000-11-15,5.265625 +NKE,2000-11-16,5.164062976837158 +NKE,2000-11-17,5.210937976837158 +NKE,2000-11-20,5.0 +NKE,2000-11-21,5.0 +NKE,2000-11-22,5.03125 +NKE,2000-11-24,5.0625 +NKE,2000-11-27,5.375 +NKE,2000-11-28,5.492187976837158 +NKE,2000-11-29,5.351562976837158 +NKE,2000-11-30,5.328125 +NKE,2000-12-01,5.460937976837158 +NKE,2000-12-04,5.625 +NKE,2000-12-05,5.53125 +NKE,2000-12-06,5.414062976837158 +NKE,2000-12-07,5.203125 +NKE,2000-12-08,5.320312976837158 +NKE,2000-12-11,5.5 +NKE,2000-12-12,5.601562976837158 +NKE,2000-12-13,5.632812976837158 +NKE,2000-12-14,6.0 +NKE,2000-12-15,5.953125 +NKE,2000-12-18,5.835937976837158 +NKE,2000-12-19,5.945312976837158 +NKE,2000-12-20,6.140625 +NKE,2000-12-21,6.15625 +NKE,2000-12-22,6.398437976837158 +NKE,2000-12-26,6.757812976837158 +NKE,2000-12-27,7.085937976837158 +NKE,2000-12-28,7.09375 +NKE,2000-12-29,6.976562976837158 +NKE,2001-01-02,6.765625 +NKE,2001-01-03,6.992187976837158 +NKE,2001-01-04,7.171875 +NKE,2001-01-05,6.859375 +NKE,2001-01-08,7.203125 +NKE,2001-01-09,7.429687976837158 +NKE,2001-01-10,7.265625 +NKE,2001-01-11,7.21875 +NKE,2001-01-12,7.054687976837158 +NKE,2001-01-16,6.960937976837158 +NKE,2001-01-17,6.976562976837158 +NKE,2001-01-18,7.007812976837158 +NKE,2001-01-19,6.554687976837158 +NKE,2001-01-22,6.617187976837158 +NKE,2001-01-23,6.640625 +NKE,2001-01-24,6.546875 +NKE,2001-01-25,6.773437976837158 +NKE,2001-01-26,6.625 +NKE,2001-01-29,6.553750038146973 +NKE,2001-01-30,6.62624979019165 +NKE,2001-01-31,6.87624979019165 +NKE,2001-02-01,6.809999942779541 +NKE,2001-02-02,6.826250076293945 +NKE,2001-02-05,6.898749828338623 +NKE,2001-02-06,7.067500114440918 +NKE,2001-02-07,7.054999828338623 +NKE,2001-02-08,6.889999866485596 +NKE,2001-02-09,6.806250095367432 +NKE,2001-02-12,6.788750171661377 +NKE,2001-02-13,7.011250019073486 +NKE,2001-02-14,6.891250133514404 +NKE,2001-02-15,6.533750057220459 +NKE,2001-02-16,6.440000057220459 +NKE,2001-02-20,5.940000057220459 +NKE,2001-02-21,5.882500171661377 +NKE,2001-02-22,6.003749847412109 +NKE,2001-02-23,6.125 +NKE,2001-02-26,6.138750076293945 +NKE,2001-02-27,4.922500133514404 +NKE,2001-02-28,4.878749847412109 +NKE,2001-03-01,4.766250133514404 +NKE,2001-03-02,4.697500228881836 +NKE,2001-03-05,4.703750133514404 +NKE,2001-03-06,4.893750190734863 +NKE,2001-03-07,5.03249979019165 +NKE,2001-03-08,5.039999961853027 +NKE,2001-03-09,5.008749961853027 +NKE,2001-03-12,4.888750076293945 +NKE,2001-03-13,4.691249847412109 +NKE,2001-03-14,4.565000057220459 +NKE,2001-03-15,4.543749809265137 +NKE,2001-03-16,4.539999961853027 +NKE,2001-03-19,4.523749828338623 +NKE,2001-03-20,4.75124979019165 +NKE,2001-03-21,5.016250133514404 +NKE,2001-03-22,4.940000057220459 +NKE,2001-03-23,5.037499904632568 +NKE,2001-03-26,4.922500133514404 +NKE,2001-03-27,4.951250076293945 +NKE,2001-03-28,4.933750152587891 +NKE,2001-03-29,5.018750190734863 +NKE,2001-03-30,5.043749809265137 +NKE,2001-04-02,5.139999866485596 +NKE,2001-04-03,4.90749979019165 +NKE,2001-04-04,4.953750133514404 +NKE,2001-04-05,4.922500133514404 +NKE,2001-04-06,4.90500020980835 +NKE,2001-04-09,4.9375 +NKE,2001-04-10,4.927499771118164 +NKE,2001-04-11,4.756249904632568 +NKE,2001-04-12,4.682499885559082 +NKE,2001-04-16,4.618750095367432 +NKE,2001-04-17,4.650000095367432 +NKE,2001-04-18,4.78000020980835 +NKE,2001-04-19,4.949999809265137 +NKE,2001-04-20,4.96750020980835 +NKE,2001-04-23,4.974999904632568 +NKE,2001-04-24,4.78125 +NKE,2001-04-25,4.872499942779541 +NKE,2001-04-26,4.978750228881836 +NKE,2001-04-27,5.202499866485596 +NKE,2001-04-30,5.226250171661377 +NKE,2001-05-01,5.072500228881836 +NKE,2001-05-02,5.195000171661377 +NKE,2001-05-03,5.117499828338623 +NKE,2001-05-04,5.077499866485596 +NKE,2001-05-07,5.065000057220459 +NKE,2001-05-08,5.119999885559082 +NKE,2001-05-09,5.002500057220459 +NKE,2001-05-10,4.922500133514404 +NKE,2001-05-11,4.798749923706055 +NKE,2001-05-14,4.857500076293945 +NKE,2001-05-15,4.949999809265137 +NKE,2001-05-16,5.25124979019165 +NKE,2001-05-17,5.287499904632568 +NKE,2001-05-18,5.300000190734863 +NKE,2001-05-21,5.460000038146973 +NKE,2001-05-22,5.636250019073486 +NKE,2001-05-23,5.462500095367432 +NKE,2001-05-24,5.46875 +NKE,2001-05-25,5.434999942779541 +NKE,2001-05-29,5.307499885559082 +NKE,2001-05-30,5.125 +NKE,2001-05-31,5.137499809265137 +NKE,2001-06-01,5.163750171661377 +NKE,2001-06-04,5.144999980926514 +NKE,2001-06-05,5.177499771118164 +NKE,2001-06-06,5.175000190734863 +NKE,2001-06-07,5.292500019073486 +NKE,2001-06-08,5.202499866485596 +NKE,2001-06-11,5.148749828338623 +NKE,2001-06-12,5.233749866485596 +NKE,2001-06-13,5.168749809265137 +NKE,2001-06-14,5.181250095367432 +NKE,2001-06-15,5.113749980926514 +NKE,2001-06-18,5.101250171661377 +NKE,2001-06-19,5.326250076293945 +NKE,2001-06-20,5.25 +NKE,2001-06-21,5.441249847412109 +NKE,2001-06-22,5.568749904632568 +NKE,2001-06-25,5.5 +NKE,2001-06-26,5.34375 +NKE,2001-06-27,5.332499980926514 +NKE,2001-06-28,5.247499942779541 +NKE,2001-06-29,5.24875020980835 +NKE,2001-07-02,5.268750190734863 +NKE,2001-07-03,5.315000057220459 +NKE,2001-07-05,5.261250019073486 +NKE,2001-07-06,5.224999904632568 +NKE,2001-07-09,5.1875 +NKE,2001-07-10,5.141250133514404 +NKE,2001-07-11,5.295000076293945 +NKE,2001-07-12,5.625 +NKE,2001-07-13,5.641250133514404 +NKE,2001-07-16,5.800000190734863 +NKE,2001-07-17,5.868750095367432 +NKE,2001-07-18,5.74875020980835 +NKE,2001-07-19,5.96750020980835 +NKE,2001-07-20,5.920000076293945 +NKE,2001-07-23,5.777500152587891 +NKE,2001-07-24,5.756249904632568 +NKE,2001-07-25,5.847499847412109 +NKE,2001-07-26,5.980000019073486 +NKE,2001-07-27,5.849999904632568 +NKE,2001-07-30,5.762499809265137 +NKE,2001-07-31,5.943749904632568 +NKE,2001-08-01,5.976250171661377 +NKE,2001-08-02,6.223750114440918 +NKE,2001-08-03,6.268750190734863 +NKE,2001-08-06,5.941249847412109 +NKE,2001-08-07,5.971250057220459 +NKE,2001-08-08,6.0 +NKE,2001-08-09,6.081250190734863 +NKE,2001-08-10,6.179999828338623 +NKE,2001-08-13,6.210000038146973 +NKE,2001-08-14,6.1875 +NKE,2001-08-15,6.09375 +NKE,2001-08-16,6.12624979019165 +NKE,2001-08-17,6.091249942779541 +NKE,2001-08-20,6.026249885559082 +NKE,2001-08-21,6.079999923706055 +NKE,2001-08-22,6.112500190734863 +NKE,2001-08-23,6.153749942779541 +NKE,2001-08-24,6.409999847412109 +NKE,2001-08-27,6.3125 +NKE,2001-08-28,6.3125 +NKE,2001-08-29,6.28125 +NKE,2001-08-30,6.18874979019165 +NKE,2001-08-31,6.25 +NKE,2001-09-04,6.34375 +NKE,2001-09-05,6.3125 +NKE,2001-09-06,6.266250133514404 +NKE,2001-09-07,6.06374979019165 +NKE,2001-09-10,6.081250190734863 +NKE,2001-09-17,5.506249904632568 +NKE,2001-09-18,5.380000114440918 +NKE,2001-09-19,5.34375 +NKE,2001-09-20,5.28249979019165 +NKE,2001-09-21,5.460000038146973 +NKE,2001-09-24,5.801249980926514 +NKE,2001-09-25,5.706250190734863 +NKE,2001-09-26,5.681250095367432 +NKE,2001-09-27,5.693749904632568 +NKE,2001-09-28,5.851250171661377 +NKE,2001-10-01,5.861249923706055 +NKE,2001-10-02,6.007500171661377 +NKE,2001-10-03,6.118750095367432 +NKE,2001-10-04,5.952499866485596 +NKE,2001-10-05,5.974999904632568 +NKE,2001-10-08,5.925000190734863 +NKE,2001-10-09,5.84499979019165 +NKE,2001-10-10,6.03125 +NKE,2001-10-11,5.988749980926514 +NKE,2001-10-12,6.010000228881836 +NKE,2001-10-15,5.956250190734863 +NKE,2001-10-16,5.941249847412109 +NKE,2001-10-17,5.928750038146973 +NKE,2001-10-18,5.952499866485596 +NKE,2001-10-19,6.016250133514404 +NKE,2001-10-22,6.164999961853027 +NKE,2001-10-23,6.141250133514404 +NKE,2001-10-24,6.097499847412109 +NKE,2001-10-25,6.12375020980835 +NKE,2001-10-26,6.204999923706055 +NKE,2001-10-29,6.106249809265137 +NKE,2001-10-30,6.007500171661377 +NKE,2001-10-31,6.170000076293945 +NKE,2001-11-01,6.122499942779541 +NKE,2001-11-02,6.147500038146973 +NKE,2001-11-05,6.184999942779541 +NKE,2001-11-06,6.246250152587891 +NKE,2001-11-07,6.21750020980835 +NKE,2001-11-08,6.230000019073486 +NKE,2001-11-09,6.193749904632568 +NKE,2001-11-12,6.171249866485596 +NKE,2001-11-13,6.247499942779541 +NKE,2001-11-14,6.445000171661377 +NKE,2001-11-15,6.554999828338623 +NKE,2001-11-16,6.618750095367432 +NKE,2001-11-19,6.65500020980835 +NKE,2001-11-20,6.692500114440918 +NKE,2001-11-21,6.693749904632568 +NKE,2001-11-23,6.675000190734863 +NKE,2001-11-26,6.536250114440918 +NKE,2001-11-27,6.53249979019165 +NKE,2001-11-28,6.46999979019165 +NKE,2001-11-29,6.425000190734863 +NKE,2001-11-30,6.62375020980835 +NKE,2001-12-03,6.611249923706055 +NKE,2001-12-04,6.621250152587891 +NKE,2001-12-05,6.846250057220459 +NKE,2001-12-06,7.042500019073486 +NKE,2001-12-07,6.880000114440918 +NKE,2001-12-10,6.802499771118164 +NKE,2001-12-11,6.875 +NKE,2001-12-12,6.8125 +NKE,2001-12-13,6.853750228881836 +NKE,2001-12-14,6.731249809265137 +NKE,2001-12-17,6.538750171661377 +NKE,2001-12-18,6.597499847412109 +NKE,2001-12-19,6.826250076293945 +NKE,2001-12-20,6.723750114440918 +NKE,2001-12-21,7.037499904632568 +NKE,2001-12-24,7.131249904632568 +NKE,2001-12-26,7.137499809265137 +NKE,2001-12-27,7.09375 +NKE,2001-12-28,7.059999942779541 +NKE,2001-12-31,7.03000020980835 +NKE,2002-01-02,7.114999771118164 +NKE,2002-01-03,7.0625 +NKE,2002-01-04,7.125 +NKE,2002-01-07,7.148749828338623 +NKE,2002-01-08,7.168749809265137 +NKE,2002-01-09,7.067500114440918 +NKE,2002-01-10,7.128749847412109 +NKE,2002-01-11,6.928750038146973 +NKE,2002-01-14,6.837500095367432 +NKE,2002-01-15,7.162499904632568 +NKE,2002-01-16,7.025000095367432 +NKE,2002-01-17,7.172500133514404 +NKE,2002-01-18,7.193749904632568 +NKE,2002-01-22,7.25 +NKE,2002-01-23,7.269999980926514 +NKE,2002-01-24,7.34250020980835 +NKE,2002-01-25,7.326250076293945 +NKE,2002-01-28,7.278749942779541 +NKE,2002-01-29,7.224999904632568 +NKE,2002-01-30,7.625 +NKE,2002-01-31,7.488749980926514 +NKE,2002-02-01,7.502500057220459 +NKE,2002-02-04,7.432499885559082 +NKE,2002-02-05,7.49875020980835 +NKE,2002-02-06,7.512499809265137 +NKE,2002-02-07,7.506249904632568 +NKE,2002-02-08,7.387499809265137 +NKE,2002-02-11,7.554999828338623 +NKE,2002-02-12,7.519999980926514 +NKE,2002-02-13,7.550000190734863 +NKE,2002-02-14,7.559999942779541 +NKE,2002-02-15,7.43874979019165 +NKE,2002-02-19,7.292500019073486 +NKE,2002-02-20,7.316249847412109 +NKE,2002-02-21,7.1875 +NKE,2002-02-22,7.425000190734863 +NKE,2002-02-25,7.46750020980835 +NKE,2002-02-26,7.428750038146973 +NKE,2002-02-27,7.315000057220459 +NKE,2002-02-28,7.357500076293945 +NKE,2002-03-01,7.356249809265137 +NKE,2002-03-04,7.40500020980835 +NKE,2002-03-05,7.252500057220459 +NKE,2002-03-06,7.324999809265137 +NKE,2002-03-07,7.349999904632568 +NKE,2002-03-08,7.275000095367432 +NKE,2002-03-11,7.31125020980835 +NKE,2002-03-12,7.31125020980835 +NKE,2002-03-13,7.587500095367432 +NKE,2002-03-14,7.84499979019165 +NKE,2002-03-15,7.84375 +NKE,2002-03-18,7.9375 +NKE,2002-03-19,7.925000190734863 +NKE,2002-03-20,7.99875020980835 +NKE,2002-03-21,7.900000095367432 +NKE,2002-03-22,7.4375 +NKE,2002-03-25,7.508749961853027 +NKE,2002-03-26,7.5625 +NKE,2002-03-27,7.625 +NKE,2002-03-28,7.50124979019165 +NKE,2002-04-01,7.34250020980835 +NKE,2002-04-02,7.207499980926514 +NKE,2002-04-03,7.275000095367432 +NKE,2002-04-04,7.253749847412109 +NKE,2002-04-05,7.358749866485596 +NKE,2002-04-08,7.318749904632568 +NKE,2002-04-09,7.333749771118164 +NKE,2002-04-10,7.31374979019165 +NKE,2002-04-11,7.193749904632568 +NKE,2002-04-12,7.232500076293945 +NKE,2002-04-15,7.130000114440918 +NKE,2002-04-16,7.34250020980835 +NKE,2002-04-17,7.175000190734863 +NKE,2002-04-18,6.925000190734863 +NKE,2002-04-19,7.102499961853027 +NKE,2002-04-22,7.125 +NKE,2002-04-23,7.177499771118164 +NKE,2002-04-24,7.0 +NKE,2002-04-25,6.93625020980835 +NKE,2002-04-26,6.84375 +NKE,2002-04-29,6.737500190734863 +NKE,2002-04-30,6.666250228881836 +NKE,2002-05-01,6.835000038146973 +NKE,2002-05-02,6.903749942779541 +NKE,2002-05-03,6.917500019073486 +NKE,2002-05-06,6.75 +NKE,2002-05-07,6.892499923706055 +NKE,2002-05-08,7.006249904632568 +NKE,2002-05-09,6.862500190734863 +NKE,2002-05-10,6.612500190734863 +NKE,2002-05-13,6.712500095367432 +NKE,2002-05-14,6.894999980926514 +NKE,2002-05-15,6.807499885559082 +NKE,2002-05-16,6.981249809265137 +NKE,2002-05-17,6.980000019073486 +NKE,2002-05-20,6.800000190734863 +NKE,2002-05-21,6.71999979019165 +NKE,2002-05-22,6.59375 +NKE,2002-05-23,6.84375 +NKE,2002-05-24,6.75 +NKE,2002-05-28,6.712500095367432 +NKE,2002-05-29,6.696249961853027 +NKE,2002-05-30,6.692500114440918 +NKE,2002-05-31,6.71875 +NKE,2002-06-03,6.507500171661377 +NKE,2002-06-04,6.298749923706055 +NKE,2002-06-05,6.349999904632568 +NKE,2002-06-06,6.293749809265137 +NKE,2002-06-07,6.267499923706055 +NKE,2002-06-10,6.284999847412109 +NKE,2002-06-11,6.300000190734863 +NKE,2002-06-12,6.293749809265137 +NKE,2002-06-13,6.25 +NKE,2002-06-14,6.21875 +NKE,2002-06-17,6.545000076293945 +NKE,2002-06-18,6.625 +NKE,2002-06-19,6.625 +NKE,2002-06-20,6.5 +NKE,2002-06-21,6.34375 +NKE,2002-06-24,6.362500190734863 +NKE,2002-06-25,6.199999809265137 +NKE,2002-06-26,6.135000228881836 +NKE,2002-06-27,6.427499771118164 +NKE,2002-06-28,6.706250190734863 +NKE,2002-07-01,6.824999809265137 +NKE,2002-07-02,6.837500095367432 +NKE,2002-07-03,6.881249904632568 +NKE,2002-07-05,7.034999847412109 +NKE,2002-07-08,7.09499979019165 +NKE,2002-07-09,7.0 +NKE,2002-07-10,6.958749771118164 +NKE,2002-07-11,6.581250190734863 +NKE,2002-07-12,6.647500038146973 +NKE,2002-07-15,6.550000190734863 +NKE,2002-07-16,6.755000114440918 +NKE,2002-07-17,6.6875 +NKE,2002-07-18,6.382500171661377 +NKE,2002-07-19,6.122499942779541 +NKE,2002-07-22,5.942500114440918 +NKE,2002-07-23,5.793749809265137 +NKE,2002-07-24,6.050000190734863 +NKE,2002-07-25,6.073750019073486 +NKE,2002-07-26,6.088749885559082 +NKE,2002-07-29,6.356249809265137 +NKE,2002-07-30,6.287499904632568 +NKE,2002-07-31,6.161250114440918 +NKE,2002-08-01,5.875 +NKE,2002-08-02,5.684999942779541 +NKE,2002-08-05,5.488749980926514 +NKE,2002-08-06,5.574999809265137 +NKE,2002-08-07,5.570000171661377 +NKE,2002-08-08,5.62375020980835 +NKE,2002-08-09,5.489999771118164 +NKE,2002-08-12,5.346250057220459 +NKE,2002-08-13,5.375 +NKE,2002-08-14,5.53125 +NKE,2002-08-15,5.662499904632568 +NKE,2002-08-16,5.506249904632568 +NKE,2002-08-19,5.447500228881836 +NKE,2002-08-20,5.599999904632568 +NKE,2002-08-21,5.68625020980835 +NKE,2002-08-22,5.768750190734863 +NKE,2002-08-23,5.724999904632568 +NKE,2002-08-26,5.737500190734863 +NKE,2002-08-27,5.663750171661377 +NKE,2002-08-28,5.566249847412109 +NKE,2002-08-29,5.372499942779541 +NKE,2002-08-30,5.397500038146973 +NKE,2002-09-03,5.272500038146973 +NKE,2002-09-04,5.271249771118164 +NKE,2002-09-05,5.233749866485596 +NKE,2002-09-06,5.235000133514404 +NKE,2002-09-09,5.118750095367432 +NKE,2002-09-10,5.266250133514404 +NKE,2002-09-11,5.375 +NKE,2002-09-12,5.222499847412109 +NKE,2002-09-13,5.216249942779541 +NKE,2002-09-16,5.276249885559082 +NKE,2002-09-17,5.212500095367432 +NKE,2002-09-18,5.381249904632568 +NKE,2002-09-19,5.50124979019165 +NKE,2002-09-20,5.512499809265137 +NKE,2002-09-23,5.287499904632568 +NKE,2002-09-24,5.276249885559082 +NKE,2002-09-25,5.546249866485596 +NKE,2002-09-26,5.701250076293945 +NKE,2002-09-27,5.482500076293945 +NKE,2002-09-30,5.397500038146973 +NKE,2002-10-01,5.434999942779541 +NKE,2002-10-02,5.387499809265137 +NKE,2002-10-03,5.255000114440918 +NKE,2002-10-04,5.242499828338623 +NKE,2002-10-07,4.994999885559082 +NKE,2002-10-08,5.00124979019165 +NKE,2002-10-09,4.914999961853027 +NKE,2002-10-10,4.978750228881836 +NKE,2002-10-11,5.232500076293945 +NKE,2002-10-14,5.322500228881836 +NKE,2002-10-15,5.618750095367432 +NKE,2002-10-16,5.385000228881836 +NKE,2002-10-17,5.5625 +NKE,2002-10-18,5.431250095367432 +NKE,2002-10-21,5.692500114440918 +NKE,2002-10-22,5.662499904632568 +NKE,2002-10-23,5.65500020980835 +NKE,2002-10-24,5.699999809265137 +NKE,2002-10-25,5.87375020980835 +NKE,2002-10-28,5.838749885559082 +NKE,2002-10-29,5.783750057220459 +NKE,2002-10-30,5.887499809265137 +NKE,2002-10-31,5.898749828338623 +NKE,2002-11-01,5.931250095367432 +NKE,2002-11-04,5.918749809265137 +NKE,2002-11-05,5.764999866485596 +NKE,2002-11-06,5.652500152587891 +NKE,2002-11-07,5.567500114440918 +NKE,2002-11-08,5.50124979019165 +NKE,2002-11-11,5.355000019073486 +NKE,2002-11-12,5.481249809265137 +NKE,2002-11-13,5.452499866485596 +NKE,2002-11-14,5.653749942779541 +NKE,2002-11-15,5.695000171661377 +NKE,2002-11-18,5.661250114440918 +NKE,2002-11-19,5.568749904632568 +NKE,2002-11-20,5.715000152587891 +NKE,2002-11-21,5.633749961853027 +NKE,2002-11-22,5.46875 +NKE,2002-11-25,5.571249961853027 +NKE,2002-11-26,5.492499828338623 +NKE,2002-11-27,5.636250019073486 +NKE,2002-11-29,5.597499847412109 +NKE,2002-12-02,5.818749904632568 +NKE,2002-12-03,5.8125 +NKE,2002-12-04,5.762499809265137 +NKE,2002-12-05,5.668749809265137 +NKE,2002-12-06,5.639999866485596 +NKE,2002-12-09,5.445000171661377 +NKE,2002-12-10,5.411250114440918 +NKE,2002-12-11,5.394999980926514 +NKE,2002-12-12,5.474999904632568 +NKE,2002-12-13,5.316249847412109 +NKE,2002-12-16,5.528749942779541 +NKE,2002-12-17,5.337500095367432 +NKE,2002-12-18,5.241250038146973 +NKE,2002-12-19,5.191249847412109 +NKE,2002-12-20,5.637499809265137 +NKE,2002-12-23,5.537499904632568 +NKE,2002-12-24,5.506249904632568 +NKE,2002-12-26,5.517499923706055 +NKE,2002-12-27,5.441249847412109 +NKE,2002-12-30,5.565000057220459 +NKE,2002-12-31,5.558750152587891 +NKE,2003-01-02,5.762499809265137 +NKE,2003-01-03,5.643750190734863 +NKE,2003-01-06,5.722499847412109 +NKE,2003-01-07,5.707499980926514 +NKE,2003-01-08,5.752500057220459 +NKE,2003-01-09,5.900000095367432 +NKE,2003-01-10,5.941249847412109 +NKE,2003-01-13,5.887499809265137 +NKE,2003-01-14,5.835000038146973 +NKE,2003-01-15,5.743750095367432 +NKE,2003-01-16,5.690000057220459 +NKE,2003-01-17,5.631249904632568 +NKE,2003-01-21,5.480000019073486 +NKE,2003-01-22,5.427499771118164 +NKE,2003-01-23,5.579999923706055 +NKE,2003-01-24,5.425000190734863 +NKE,2003-01-27,5.445000171661377 +NKE,2003-01-28,5.576250076293945 +NKE,2003-01-29,5.708749771118164 +NKE,2003-01-30,5.616250038146973 +NKE,2003-01-31,5.567500114440918 +NKE,2003-02-03,5.521249771118164 +NKE,2003-02-04,5.460000038146973 +NKE,2003-02-05,5.411250114440918 +NKE,2003-02-06,5.397500038146973 +NKE,2003-02-07,5.300000190734863 +NKE,2003-02-10,5.417500019073486 +NKE,2003-02-11,5.481249809265137 +NKE,2003-02-12,5.458749771118164 +NKE,2003-02-13,5.497499942779541 +NKE,2003-02-14,5.642499923706055 +NKE,2003-02-18,5.695000171661377 +NKE,2003-02-19,5.683750152587891 +NKE,2003-02-20,5.710000038146973 +NKE,2003-02-21,5.795000076293945 +NKE,2003-02-24,5.658750057220459 +NKE,2003-02-25,5.676249980926514 +NKE,2003-02-26,5.633749961853027 +NKE,2003-02-27,5.778749942779541 +NKE,2003-02-28,5.796249866485596 +NKE,2003-03-03,5.835000038146973 +NKE,2003-03-04,5.707499980926514 +NKE,2003-03-05,5.822500228881836 +NKE,2003-03-06,5.826250076293945 +NKE,2003-03-07,6.137499809265137 +NKE,2003-03-10,5.908750057220459 +NKE,2003-03-11,5.943749904632568 +NKE,2003-03-12,6.018750190734863 +NKE,2003-03-13,6.125 +NKE,2003-03-14,6.21875 +NKE,2003-03-17,6.446249961853027 +NKE,2003-03-18,6.12375020980835 +NKE,2003-03-19,6.260000228881836 +NKE,2003-03-20,6.606249809265137 +NKE,2003-03-21,6.662499904632568 +NKE,2003-03-24,6.513750076293945 +NKE,2003-03-25,6.611249923706055 +NKE,2003-03-26,6.507500171661377 +NKE,2003-03-27,6.526249885559082 +NKE,2003-03-28,6.630000114440918 +NKE,2003-03-31,6.427499771118164 +NKE,2003-04-01,6.349999904632568 +NKE,2003-04-02,6.537499904632568 +NKE,2003-04-03,6.521249771118164 +NKE,2003-04-04,6.4375 +NKE,2003-04-07,6.427499771118164 +NKE,2003-04-08,6.483749866485596 +NKE,2003-04-09,6.472499847412109 +NKE,2003-04-10,6.583749771118164 +NKE,2003-04-11,6.573750019073486 +NKE,2003-04-14,6.65625 +NKE,2003-04-15,6.721250057220459 +NKE,2003-04-16,6.543749809265137 +NKE,2003-04-17,6.537499904632568 +NKE,2003-04-21,6.482500076293945 +NKE,2003-04-22,6.643750190734863 +NKE,2003-04-23,6.71875 +NKE,2003-04-24,6.632500171661377 +NKE,2003-04-25,6.527500152587891 +NKE,2003-04-28,6.746250152587891 +NKE,2003-04-29,6.783750057220459 +NKE,2003-04-30,6.691249847412109 +NKE,2003-05-01,6.588749885559082 +NKE,2003-05-02,6.704999923706055 +NKE,2003-05-05,6.59375 +NKE,2003-05-06,6.778749942779541 +NKE,2003-05-07,6.764999866485596 +NKE,2003-05-08,6.671249866485596 +NKE,2003-05-09,6.756249904632568 +NKE,2003-05-12,6.808750152587891 +NKE,2003-05-13,6.84375 +NKE,2003-05-14,6.743750095367432 +NKE,2003-05-15,6.735000133514404 +NKE,2003-05-16,6.607500076293945 +NKE,2003-05-19,6.533750057220459 +NKE,2003-05-20,6.567500114440918 +NKE,2003-05-21,6.481249809265137 +NKE,2003-05-22,6.53000020980835 +NKE,2003-05-23,6.480000019073486 +NKE,2003-05-27,6.737500190734863 +NKE,2003-05-28,6.827499866485596 +NKE,2003-05-29,6.84250020980835 +NKE,2003-05-30,6.99875020980835 +NKE,2003-06-02,6.996250152587891 +NKE,2003-06-03,6.84375 +NKE,2003-06-04,6.985000133514404 +NKE,2003-06-05,6.96750020980835 +NKE,2003-06-06,6.931250095367432 +NKE,2003-06-09,6.909999847412109 +NKE,2003-06-10,6.988749980926514 +NKE,2003-06-11,6.912499904632568 +NKE,2003-06-12,6.900000095367432 +NKE,2003-06-13,6.818749904632568 +NKE,2003-06-16,6.875 +NKE,2003-06-17,6.958749771118164 +NKE,2003-06-18,7.016250133514404 +NKE,2003-06-19,7.039999961853027 +NKE,2003-06-20,7.002500057220459 +NKE,2003-06-23,6.921249866485596 +NKE,2003-06-24,7.078750133514404 +NKE,2003-06-25,7.112500190734863 +NKE,2003-06-26,7.116250038146973 +NKE,2003-06-27,6.635000228881836 +NKE,2003-06-30,6.68625020980835 +NKE,2003-07-01,6.735000133514404 +NKE,2003-07-02,6.731249809265137 +NKE,2003-07-03,6.68874979019165 +NKE,2003-07-07,6.735000133514404 +NKE,2003-07-08,6.713749885559082 +NKE,2003-07-09,6.625 +NKE,2003-07-10,6.707499980926514 +NKE,2003-07-11,6.703750133514404 +NKE,2003-07-14,6.712500095367432 +NKE,2003-07-15,6.636250019073486 +NKE,2003-07-16,6.632500171661377 +NKE,2003-07-17,6.53000020980835 +NKE,2003-07-18,6.5 +NKE,2003-07-21,6.387499809265137 +NKE,2003-07-22,6.431250095367432 +NKE,2003-07-23,6.496250152587891 +NKE,2003-07-24,6.5625 +NKE,2003-07-25,6.585000038146973 +NKE,2003-07-28,6.497499942779541 +NKE,2003-07-29,6.473750114440918 +NKE,2003-07-30,6.40749979019165 +NKE,2003-07-31,6.46750020980835 +NKE,2003-08-01,6.337500095367432 +NKE,2003-08-04,6.327499866485596 +NKE,2003-08-05,6.223750114440918 +NKE,2003-08-06,6.212500095367432 +NKE,2003-08-07,6.324999809265137 +NKE,2003-08-08,6.601250171661377 +NKE,2003-08-11,6.597499847412109 +NKE,2003-08-12,6.716249942779541 +NKE,2003-08-13,6.797500133514404 +NKE,2003-08-14,6.849999904632568 +NKE,2003-08-15,6.90625 +NKE,2003-08-18,6.885000228881836 +NKE,2003-08-19,6.831250190734863 +NKE,2003-08-20,6.791250228881836 +NKE,2003-08-21,6.898749828338623 +NKE,2003-08-22,6.837500095367432 +NKE,2003-08-25,6.90625 +NKE,2003-08-26,6.927499771118164 +NKE,2003-08-27,6.958749771118164 +NKE,2003-08-28,7.014999866485596 +NKE,2003-08-29,7.122499942779541 +NKE,2003-09-02,7.184999942779541 +NKE,2003-09-03,7.15500020980835 +NKE,2003-09-04,7.099999904632568 +NKE,2003-09-05,7.036250114440918 +NKE,2003-09-08,7.106249809265137 +NKE,2003-09-09,7.034999847412109 +NKE,2003-09-10,6.923749923706055 +NKE,2003-09-11,6.973750114440918 +NKE,2003-09-12,6.960000038146973 +NKE,2003-09-15,7.043749809265137 +NKE,2003-09-16,7.070000171661377 +NKE,2003-09-17,7.139999866485596 +NKE,2003-09-18,7.15625 +NKE,2003-09-19,7.6875 +NKE,2003-09-22,7.659999847412109 +NKE,2003-09-23,7.639999866485596 +NKE,2003-09-24,7.606249809265137 +NKE,2003-09-25,7.550000190734863 +NKE,2003-09-26,7.606249809265137 +NKE,2003-09-29,7.622499942779541 +NKE,2003-09-30,7.602499961853027 +NKE,2003-10-01,7.733749866485596 +NKE,2003-10-02,7.798749923706055 +NKE,2003-10-03,7.887499809265137 +NKE,2003-10-06,7.851250171661377 +NKE,2003-10-07,7.945000171661377 +NKE,2003-10-08,7.997499942779541 +NKE,2003-10-09,7.989999771118164 +NKE,2003-10-10,7.90749979019165 +NKE,2003-10-13,8.042499542236328 +NKE,2003-10-14,8.056249618530273 +NKE,2003-10-15,8.067500114440918 +NKE,2003-10-16,8.081250190734863 +NKE,2003-10-17,7.983749866485596 +NKE,2003-10-20,7.981249809265137 +NKE,2003-10-21,7.946249961853027 +NKE,2003-10-22,7.827499866485596 +NKE,2003-10-23,7.849999904632568 +NKE,2003-10-24,7.753749847412109 +NKE,2003-10-27,7.78125 +NKE,2003-10-28,7.974999904632568 +NKE,2003-10-29,7.908750057220459 +NKE,2003-10-30,7.888750076293945 +NKE,2003-10-31,7.987500190734863 +NKE,2003-11-03,7.988749980926514 +NKE,2003-11-04,7.943749904632568 +NKE,2003-11-05,7.90749979019165 +NKE,2003-11-06,7.835000038146973 +NKE,2003-11-07,7.875 +NKE,2003-11-10,7.756249904632568 +NKE,2003-11-11,7.739999771118164 +NKE,2003-11-12,7.744999885559082 +NKE,2003-11-13,7.730000019073486 +NKE,2003-11-14,7.724999904632568 +NKE,2003-11-17,7.724999904632568 +NKE,2003-11-18,7.728750228881836 +NKE,2003-11-19,7.648749828338623 +NKE,2003-11-20,7.824999809265137 +NKE,2003-11-21,7.913750171661377 +NKE,2003-11-24,8.083749771118164 +NKE,2003-11-25,8.396249771118164 +NKE,2003-11-26,8.418749809265137 +NKE,2003-11-28,8.40625 +NKE,2003-12-01,8.481249809265137 +NKE,2003-12-02,8.399999618530273 +NKE,2003-12-03,8.25 +NKE,2003-12-04,8.157500267028809 +NKE,2003-12-05,8.192500114440918 +NKE,2003-12-08,8.197500228881836 +NKE,2003-12-09,8.111249923706055 +NKE,2003-12-10,8.007499694824219 +NKE,2003-12-11,8.086250305175781 +NKE,2003-12-12,8.052499771118164 +NKE,2003-12-15,8.02750015258789 +NKE,2003-12-16,8.138750076293945 +NKE,2003-12-17,8.251250267028809 +NKE,2003-12-18,8.350000381469727 +NKE,2003-12-19,8.366250038146973 +NKE,2003-12-22,8.412500381469727 +NKE,2003-12-23,8.456250190734863 +NKE,2003-12-24,8.44124984741211 +NKE,2003-12-26,8.481249809265137 +NKE,2003-12-29,8.479999542236328 +NKE,2003-12-30,8.507499694824219 +NKE,2003-12-31,8.557499885559082 +NKE,2004-01-02,8.451250076293945 +NKE,2004-01-05,8.443750381469727 +NKE,2004-01-06,8.436249732971191 +NKE,2004-01-07,8.46500015258789 +NKE,2004-01-08,8.550000190734863 +NKE,2004-01-09,8.483750343322754 +NKE,2004-01-12,8.606249809265137 +NKE,2004-01-13,8.637499809265137 +NKE,2004-01-14,8.647500038146973 +NKE,2004-01-15,8.631250381469727 +NKE,2004-01-16,8.670000076293945 +NKE,2004-01-20,8.732500076293945 +NKE,2004-01-21,8.80875015258789 +NKE,2004-01-22,8.708749771118164 +NKE,2004-01-23,8.697500228881836 +NKE,2004-01-26,8.737500190734863 +NKE,2004-01-27,8.701250076293945 +NKE,2004-01-28,8.578749656677246 +NKE,2004-01-29,8.56624984741211 +NKE,2004-01-30,8.707500457763672 +NKE,2004-02-02,8.78125 +NKE,2004-02-03,8.756250381469727 +NKE,2004-02-04,8.836250305175781 +NKE,2004-02-05,8.8412504196167 +NKE,2004-02-06,8.882499694824219 +NKE,2004-02-09,8.958749771118164 +NKE,2004-02-10,9.029999732971191 +NKE,2004-02-11,9.149999618530273 +NKE,2004-02-12,9.045000076293945 +NKE,2004-02-13,9.039999961853027 +NKE,2004-02-17,9.125 +NKE,2004-02-18,9.055000305175781 +NKE,2004-02-19,9.050000190734863 +NKE,2004-02-20,8.957500457763672 +NKE,2004-02-23,9.074999809265137 +NKE,2004-02-24,9.282500267028809 +NKE,2004-02-25,9.296250343322754 +NKE,2004-02-26,9.237500190734863 +NKE,2004-02-27,9.15625 +NKE,2004-03-01,9.19124984741211 +NKE,2004-03-02,9.232500076293945 +NKE,2004-03-03,9.228750228881836 +NKE,2004-03-04,9.34000015258789 +NKE,2004-03-05,9.353750228881836 +NKE,2004-03-08,9.311249732971191 +NKE,2004-03-09,9.582500457763672 +NKE,2004-03-10,9.581250190734863 +NKE,2004-03-11,9.335000038146973 +NKE,2004-03-12,9.350000381469727 +NKE,2004-03-15,9.300000190734863 +NKE,2004-03-16,9.388750076293945 +NKE,2004-03-17,9.518750190734863 +NKE,2004-03-18,9.602499961853027 +NKE,2004-03-19,9.608750343322754 +NKE,2004-03-22,9.572500228881836 +NKE,2004-03-23,9.537500381469727 +NKE,2004-03-24,9.574999809265137 +NKE,2004-03-25,9.5600004196167 +NKE,2004-03-26,9.53125 +NKE,2004-03-29,9.574999809265137 +NKE,2004-03-30,9.602499961853027 +NKE,2004-03-31,9.733750343322754 +NKE,2004-04-01,9.548749923706055 +NKE,2004-04-02,9.579999923706055 +NKE,2004-04-05,9.760000228881836 +NKE,2004-04-06,9.673749923706055 +NKE,2004-04-07,9.59375 +NKE,2004-04-08,9.5962495803833 +NKE,2004-04-12,9.654999732971191 +NKE,2004-04-13,9.547499656677246 +NKE,2004-04-14,9.476249694824219 +NKE,2004-04-15,9.448749542236328 +NKE,2004-04-16,9.488750457763672 +NKE,2004-04-19,9.539999961853027 +NKE,2004-04-20,9.46875 +NKE,2004-04-21,9.431249618530273 +NKE,2004-04-22,9.458749771118164 +NKE,2004-04-23,9.396249771118164 +NKE,2004-04-26,9.192500114440918 +NKE,2004-04-27,9.306249618530273 +NKE,2004-04-28,9.201250076293945 +NKE,2004-04-29,9.017499923706055 +NKE,2004-04-30,8.993749618530273 +NKE,2004-05-03,8.885000228881836 +NKE,2004-05-04,8.806249618530273 +NKE,2004-05-05,8.84375 +NKE,2004-05-06,8.543749809265137 +NKE,2004-05-07,8.321249961853027 +NKE,2004-05-10,8.300000190734863 +NKE,2004-05-11,8.442500114440918 +NKE,2004-05-12,8.5 +NKE,2004-05-13,8.518750190734863 +NKE,2004-05-14,8.461250305175781 +NKE,2004-05-17,8.256250381469727 +NKE,2004-05-18,8.3125 +NKE,2004-05-19,8.317500114440918 +NKE,2004-05-20,8.303750038146973 +NKE,2004-05-21,8.4350004196167 +NKE,2004-05-24,8.618749618530273 +NKE,2004-05-25,8.831250190734863 +NKE,2004-05-26,8.861249923706055 +NKE,2004-05-27,8.867500305175781 +NKE,2004-05-28,8.893750190734863 +NKE,2004-06-01,8.87874984741211 +NKE,2004-06-02,8.829999923706055 +NKE,2004-06-03,8.774999618530273 +NKE,2004-06-04,8.65999984741211 +NKE,2004-06-07,8.788749694824219 +NKE,2004-06-08,8.8100004196167 +NKE,2004-06-09,8.8125 +NKE,2004-06-10,8.90625 +NKE,2004-06-14,8.9037504196167 +NKE,2004-06-15,8.960000038146973 +NKE,2004-06-16,8.989999771118164 +NKE,2004-06-17,8.975000381469727 +NKE,2004-06-18,8.952500343322754 +NKE,2004-06-21,8.898750305175781 +NKE,2004-06-22,8.962499618530273 +NKE,2004-06-23,9.036250114440918 +NKE,2004-06-24,9.050000190734863 +NKE,2004-06-25,9.413749694824219 +NKE,2004-06-28,9.487500190734863 +NKE,2004-06-29,9.422499656677246 +NKE,2004-06-30,9.46875 +NKE,2004-07-01,9.411250114440918 +NKE,2004-07-02,9.413749694824219 +NKE,2004-07-06,9.37125015258789 +NKE,2004-07-07,9.395000457763672 +NKE,2004-07-08,9.232500076293945 +NKE,2004-07-09,9.311249732971191 +NKE,2004-07-12,9.263750076293945 +NKE,2004-07-13,9.237500190734863 +NKE,2004-07-14,9.09375 +NKE,2004-07-15,9.151249885559082 +NKE,2004-07-16,9.1875 +NKE,2004-07-19,9.061249732971191 +NKE,2004-07-20,9.074999809265137 +NKE,2004-07-21,8.958749771118164 +NKE,2004-07-22,8.930000305175781 +NKE,2004-07-23,8.7837495803833 +NKE,2004-07-26,8.744999885559082 +NKE,2004-07-27,8.84375 +NKE,2004-07-28,8.850000381469727 +NKE,2004-07-29,9.112500190734863 +NKE,2004-07-30,9.088749885559082 +NKE,2004-08-02,9.204999923706055 +NKE,2004-08-03,9.087499618530273 +NKE,2004-08-04,9.137499809265137 +NKE,2004-08-05,8.882499694824219 +NKE,2004-08-06,8.663749694824219 +NKE,2004-08-09,8.74625015258789 +NKE,2004-08-10,8.857500076293945 +NKE,2004-08-11,8.789999961853027 +NKE,2004-08-12,8.696249961853027 +NKE,2004-08-13,8.711250305175781 +NKE,2004-08-16,8.975000381469727 +NKE,2004-08-17,8.949999809265137 +NKE,2004-08-18,9.1225004196167 +NKE,2004-08-19,9.206250190734863 +NKE,2004-08-20,9.282500267028809 +NKE,2004-08-23,9.242500305175781 +NKE,2004-08-24,9.30875015258789 +NKE,2004-08-25,9.381250381469727 +NKE,2004-08-26,9.494999885559082 +NKE,2004-08-27,9.493749618530273 +NKE,2004-08-30,9.3412504196167 +NKE,2004-08-31,9.413749694824219 +NKE,2004-09-01,9.510000228881836 +NKE,2004-09-02,9.585000038146973 +NKE,2004-09-03,9.601249694824219 +NKE,2004-09-07,9.649999618530273 +NKE,2004-09-08,9.668749809265137 +NKE,2004-09-09,9.366250038146973 +NKE,2004-09-10,9.456250190734863 +NKE,2004-09-13,9.44124984741211 +NKE,2004-09-14,9.460000038146973 +NKE,2004-09-15,9.537500381469727 +NKE,2004-09-16,9.625 +NKE,2004-09-17,9.569999694824219 +NKE,2004-09-20,9.75 +NKE,2004-09-21,9.918749809265137 +NKE,2004-09-22,9.869999885559082 +NKE,2004-09-23,9.886249542236328 +NKE,2004-09-24,9.962499618530273 +NKE,2004-09-27,9.912500381469727 +NKE,2004-09-28,9.962499618530273 +NKE,2004-09-29,9.81624984741211 +NKE,2004-09-30,9.850000381469727 +NKE,2004-10-01,9.984999656677246 +NKE,2004-10-04,9.97249984741211 +NKE,2004-10-05,9.961250305175781 +NKE,2004-10-06,10.008749961853027 +NKE,2004-10-07,9.951250076293945 +NKE,2004-10-08,9.886249542236328 +NKE,2004-10-11,9.883749961853027 +NKE,2004-10-12,9.75374984741211 +NKE,2004-10-13,9.697500228881836 +NKE,2004-10-14,9.671250343322754 +NKE,2004-10-15,9.762499809265137 +NKE,2004-10-18,9.987500190734863 +NKE,2004-10-19,10.0337495803833 +NKE,2004-10-20,9.956250190734863 +NKE,2004-10-21,10.098750114440918 +NKE,2004-10-22,9.888750076293945 +NKE,2004-10-25,9.989999771118164 +NKE,2004-10-26,10.09749984741211 +NKE,2004-10-27,10.1875 +NKE,2004-10-28,10.138750076293945 +NKE,2004-10-29,10.163749694824219 +NKE,2004-11-01,10.199999809265137 +NKE,2004-11-02,10.279999732971191 +NKE,2004-11-03,10.383749961853027 +NKE,2004-11-04,10.671250343322754 +NKE,2004-11-05,10.765000343322754 +NKE,2004-11-08,10.577500343322754 +NKE,2004-11-09,10.601249694824219 +NKE,2004-11-10,10.537500381469727 +NKE,2004-11-11,10.623749732971191 +NKE,2004-11-12,10.800000190734863 +NKE,2004-11-15,10.803750038146973 +NKE,2004-11-16,10.6850004196167 +NKE,2004-11-17,10.748749732971191 +NKE,2004-11-18,10.625 +NKE,2004-11-19,10.3125 +NKE,2004-11-22,10.467499732971191 +NKE,2004-11-23,10.604999542236328 +NKE,2004-11-24,10.678750038146973 +NKE,2004-11-26,10.636249542236328 +NKE,2004-11-29,10.717499732971191 +NKE,2004-11-30,10.582500457763672 +NKE,2004-12-01,10.818750381469727 +NKE,2004-12-02,10.837499618530273 +NKE,2004-12-03,10.84000015258789 +NKE,2004-12-06,10.832500457763672 +NKE,2004-12-07,10.727499961853027 +NKE,2004-12-08,10.837499618530273 +NKE,2004-12-09,10.9399995803833 +NKE,2004-12-10,10.875 +NKE,2004-12-13,10.881250381469727 +NKE,2004-12-14,10.81624984741211 +NKE,2004-12-15,10.731249809265137 +NKE,2004-12-16,10.737500190734863 +NKE,2004-12-17,11.462499618530273 +NKE,2004-12-20,11.4375 +NKE,2004-12-21,11.426250457763672 +NKE,2004-12-22,11.385000228881836 +NKE,2004-12-23,11.453749656677246 +NKE,2004-12-27,11.356249809265137 +NKE,2004-12-28,11.436249732971191 +NKE,2004-12-29,11.321249961853027 +NKE,2004-12-30,11.3725004196167 +NKE,2004-12-31,11.336250305175781 +NKE,2005-01-03,11.336250305175781 +NKE,2005-01-04,11.175000190734863 +NKE,2005-01-05,11.041250228881836 +NKE,2005-01-06,11.02750015258789 +NKE,2005-01-07,10.962499618530273 +NKE,2005-01-10,11.071249961853027 +NKE,2005-01-11,11.018750190734863 +NKE,2005-01-12,11.073749542236328 +NKE,2005-01-13,11.0024995803833 +NKE,2005-01-14,11.118749618530273 +NKE,2005-01-18,11.087499618530273 +NKE,2005-01-19,11.068750381469727 +NKE,2005-01-20,10.850000381469727 +NKE,2005-01-21,10.787500381469727 +NKE,2005-01-24,10.788749694824219 +NKE,2005-01-25,10.736249923706055 +NKE,2005-01-26,10.643750190734863 +NKE,2005-01-27,10.806249618530273 +NKE,2005-01-28,10.811249732971191 +NKE,2005-01-31,10.828749656677246 +NKE,2005-02-01,10.883749961853027 +NKE,2005-02-02,10.837499618530273 +NKE,2005-02-03,10.824999809265137 +NKE,2005-02-04,10.880000114440918 +NKE,2005-02-07,10.774999618530273 +NKE,2005-02-08,10.493749618530273 +NKE,2005-02-09,10.407500267028809 +NKE,2005-02-10,10.494999885559082 +NKE,2005-02-11,10.581250190734863 +NKE,2005-02-14,10.651249885559082 +NKE,2005-02-15,10.661250114440918 +NKE,2005-02-16,10.678750038146973 +NKE,2005-02-17,10.649999618530273 +NKE,2005-02-18,10.688750267028809 +NKE,2005-02-22,10.487500190734863 +NKE,2005-02-23,10.612500190734863 +NKE,2005-02-24,10.8125 +NKE,2005-02-25,10.90625 +NKE,2005-02-28,10.868749618530273 +NKE,2005-03-01,10.975000381469727 +NKE,2005-03-02,10.913749694824219 +NKE,2005-03-03,10.90625 +NKE,2005-03-04,10.949999809265137 +NKE,2005-03-07,10.897500038146973 +NKE,2005-03-08,10.8125 +NKE,2005-03-09,10.7837495803833 +NKE,2005-03-10,10.836250305175781 +NKE,2005-03-11,10.824999809265137 +NKE,2005-03-14,10.720000267028809 +NKE,2005-03-15,10.893750190734863 +NKE,2005-03-16,10.805000305175781 +NKE,2005-03-17,10.853750228881836 +NKE,2005-03-18,10.675000190734863 +NKE,2005-03-21,10.487500190734863 +NKE,2005-03-22,10.317500114440918 +NKE,2005-03-23,10.180000305175781 +NKE,2005-03-24,10.452500343322754 +NKE,2005-03-28,10.40250015258789 +NKE,2005-03-29,10.208749771118164 +NKE,2005-03-30,10.293749809265137 +NKE,2005-03-31,10.413749694824219 +NKE,2005-04-01,10.375 +NKE,2005-04-04,10.262499809265137 +NKE,2005-04-05,10.386249542236328 +NKE,2005-04-06,10.336250305175781 +NKE,2005-04-07,10.319999694824219 +NKE,2005-04-08,10.288749694824219 +NKE,2005-04-11,10.279999732971191 +NKE,2005-04-12,10.295000076293945 +NKE,2005-04-13,9.96875 +NKE,2005-04-14,9.751250267028809 +NKE,2005-04-15,9.482500076293945 +NKE,2005-04-18,9.491250038146973 +NKE,2005-04-19,9.678750038146973 +NKE,2005-04-20,9.555000305175781 +NKE,2005-04-21,9.819999694824219 +NKE,2005-04-22,9.727499961853027 +NKE,2005-04-25,9.791250228881836 +NKE,2005-04-26,9.701250076293945 +NKE,2005-04-27,9.758749961853027 +NKE,2005-04-28,9.616250038146973 +NKE,2005-04-29,9.601249694824219 +NKE,2005-05-02,9.640000343322754 +NKE,2005-05-03,9.71875 +NKE,2005-05-04,9.706250190734863 +NKE,2005-05-05,9.717499732971191 +NKE,2005-05-06,9.72249984741211 +NKE,2005-05-09,9.8412504196167 +NKE,2005-05-10,9.699999809265137 +NKE,2005-05-11,9.729999542236328 +NKE,2005-05-12,9.604999542236328 +NKE,2005-05-13,9.556249618530273 +NKE,2005-05-16,9.626250267028809 +NKE,2005-05-17,9.8462495803833 +NKE,2005-05-18,10.239999771118164 +NKE,2005-05-19,10.398750305175781 +NKE,2005-05-20,10.261249542236328 +NKE,2005-05-23,10.3100004196167 +NKE,2005-05-24,10.34000015258789 +NKE,2005-05-25,10.201250076293945 +NKE,2005-05-26,10.242500305175781 +NKE,2005-05-27,10.303750038146973 +NKE,2005-05-31,10.274999618530273 +NKE,2005-06-01,10.392499923706055 +NKE,2005-06-02,10.477499961853027 +NKE,2005-06-03,10.46875 +NKE,2005-06-06,10.541250228881836 +NKE,2005-06-07,10.600000381469727 +NKE,2005-06-08,10.614999771118164 +NKE,2005-06-09,10.706250190734863 +NKE,2005-06-10,10.744999885559082 +NKE,2005-06-13,10.892499923706055 +NKE,2005-06-14,10.818750381469727 +NKE,2005-06-15,10.954999923706055 +NKE,2005-06-16,11.018750190734863 +NKE,2005-06-17,11.047499656677246 +NKE,2005-06-20,11.047499656677246 +NKE,2005-06-21,11.106249809265137 +NKE,2005-06-22,11.173749923706055 +NKE,2005-06-23,11.262499809265137 +NKE,2005-06-24,11.168749809265137 +NKE,2005-06-27,10.7212495803833 +NKE,2005-06-28,11.0 +NKE,2005-06-29,10.914999961853027 +NKE,2005-06-30,10.824999809265137 +NKE,2005-07-01,10.751250267028809 +NKE,2005-07-05,10.838749885559082 +NKE,2005-07-06,10.697500228881836 +NKE,2005-07-07,10.662500381469727 +NKE,2005-07-08,10.779999732971191 +NKE,2005-07-11,10.886249542236328 +NKE,2005-07-12,10.87874984741211 +NKE,2005-07-13,10.885000228881836 +NKE,2005-07-14,10.948749542236328 +NKE,2005-07-15,11.0625 +NKE,2005-07-18,10.988750457763672 +NKE,2005-07-19,10.984999656677246 +NKE,2005-07-20,11.055000305175781 +NKE,2005-07-21,10.8462495803833 +NKE,2005-07-22,10.828749656677246 +NKE,2005-07-25,10.6537504196167 +NKE,2005-07-26,10.550000190734863 +NKE,2005-07-27,10.5 +NKE,2005-07-28,10.5625 +NKE,2005-07-29,10.475000381469727 +NKE,2005-08-01,10.357500076293945 +NKE,2005-08-02,10.728750228881836 +NKE,2005-08-03,10.864999771118164 +NKE,2005-08-04,10.649999618530273 +NKE,2005-08-05,10.62874984741211 +NKE,2005-08-08,10.538749694824219 +NKE,2005-08-09,10.462499618530273 +NKE,2005-08-10,10.337499618530273 +NKE,2005-08-11,10.244999885559082 +NKE,2005-08-12,10.197500228881836 +NKE,2005-08-15,10.271249771118164 +NKE,2005-08-16,10.100000381469727 +NKE,2005-08-17,9.994999885559082 +NKE,2005-08-18,10.092499732971191 +NKE,2005-08-19,10.042499542236328 +NKE,2005-08-22,9.9087495803833 +NKE,2005-08-23,9.882499694824219 +NKE,2005-08-24,9.962499618530273 +NKE,2005-08-25,9.983750343322754 +NKE,2005-08-26,9.96500015258789 +NKE,2005-08-29,9.930000305175781 +NKE,2005-08-30,9.787500381469727 +NKE,2005-08-31,9.863750457763672 +NKE,2005-09-01,9.78125 +NKE,2005-09-02,9.6274995803833 +NKE,2005-09-06,9.741250038146973 +NKE,2005-09-07,9.633749961853027 +NKE,2005-09-08,9.813750267028809 +NKE,2005-09-09,9.8149995803833 +NKE,2005-09-12,10.0 +NKE,2005-09-13,9.90999984741211 +NKE,2005-09-14,9.811249732971191 +NKE,2005-09-15,9.867500305175781 +NKE,2005-09-16,9.807499885559082 +NKE,2005-09-19,10.431249618530273 +NKE,2005-09-20,10.0 +NKE,2005-09-21,9.925000190734863 +NKE,2005-09-22,10.118749618530273 +NKE,2005-09-23,10.1587495803833 +NKE,2005-09-26,10.168749809265137 +NKE,2005-09-27,10.199999809265137 +NKE,2005-09-28,10.162500381469727 +NKE,2005-09-29,10.137499809265137 +NKE,2005-09-30,10.210000038146973 +NKE,2005-10-03,10.287500381469727 +NKE,2005-10-04,10.331250190734863 +NKE,2005-10-05,10.186249732971191 +NKE,2005-10-06,10.262499809265137 +NKE,2005-10-07,10.3462495803833 +NKE,2005-10-10,10.322500228881836 +NKE,2005-10-11,10.3725004196167 +NKE,2005-10-12,10.239999771118164 +NKE,2005-10-13,10.095000267028809 +NKE,2005-10-14,10.212499618530273 +NKE,2005-10-17,10.271249771118164 +NKE,2005-10-18,10.181249618530273 +NKE,2005-10-19,10.306249618530273 +NKE,2005-10-20,10.399999618530273 +NKE,2005-10-21,10.4350004196167 +NKE,2005-10-24,10.512499809265137 +NKE,2005-10-25,10.4399995803833 +NKE,2005-10-26,10.478750228881836 +NKE,2005-10-27,10.300000190734863 +NKE,2005-10-28,10.350000381469727 +NKE,2005-10-31,10.506250381469727 +NKE,2005-11-01,10.501250267028809 +NKE,2005-11-02,10.693750381469727 +NKE,2005-11-03,10.887499809265137 +NKE,2005-11-04,10.975000381469727 +NKE,2005-11-07,11.0 +NKE,2005-11-08,10.852499961853027 +NKE,2005-11-09,10.826250076293945 +NKE,2005-11-10,10.914999961853027 +NKE,2005-11-11,10.864999771118164 +NKE,2005-11-14,10.813750267028809 +NKE,2005-11-15,10.698749542236328 +NKE,2005-11-16,10.74625015258789 +NKE,2005-11-17,10.859999656677246 +NKE,2005-11-18,10.962499618530273 +NKE,2005-11-21,10.805000305175781 +NKE,2005-11-22,10.875 +NKE,2005-11-23,10.960000038146973 +NKE,2005-11-25,11.026249885559082 +NKE,2005-11-28,10.806249618530273 +NKE,2005-11-29,10.737500190734863 +NKE,2005-11-30,10.662500381469727 +NKE,2005-12-01,10.696249961853027 +NKE,2005-12-02,10.949999809265137 +NKE,2005-12-05,10.916250228881836 +NKE,2005-12-06,10.891249656677246 +NKE,2005-12-07,10.837499618530273 +NKE,2005-12-08,10.737500190734863 +NKE,2005-12-09,10.737500190734863 +NKE,2005-12-12,10.926250457763672 +NKE,2005-12-13,10.989999771118164 +NKE,2005-12-14,11.430000305175781 +NKE,2005-12-15,11.21875 +NKE,2005-12-16,11.0625 +NKE,2005-12-19,10.907500267028809 +NKE,2005-12-20,11.0600004196167 +NKE,2005-12-21,10.71875 +NKE,2005-12-22,10.779999732971191 +NKE,2005-12-23,10.875 +NKE,2005-12-27,10.886249542236328 +NKE,2005-12-28,10.949999809265137 +NKE,2005-12-29,10.925000190734863 +NKE,2005-12-30,10.848750114440918 +NKE,2006-01-03,10.743749618530273 +NKE,2006-01-04,10.693750381469727 +NKE,2006-01-05,10.758749961853027 +NKE,2006-01-06,10.725000381469727 +NKE,2006-01-09,10.875 +NKE,2006-01-10,10.897500038146973 +NKE,2006-01-11,10.912500381469727 +NKE,2006-01-12,10.788749694824219 +NKE,2006-01-13,10.774999618530273 +NKE,2006-01-17,10.649999618530273 +NKE,2006-01-18,10.579999923706055 +NKE,2006-01-19,10.587499618530273 +NKE,2006-01-20,10.524999618530273 +NKE,2006-01-23,10.431249618530273 +NKE,2006-01-24,10.5024995803833 +NKE,2006-01-25,10.532500267028809 +NKE,2006-01-26,10.4975004196167 +NKE,2006-01-27,10.393750190734863 +NKE,2006-01-30,10.225000381469727 +NKE,2006-01-31,10.118749618530273 +NKE,2006-02-01,10.391249656677246 +NKE,2006-02-02,10.418749809265137 +NKE,2006-02-03,10.461250305175781 +NKE,2006-02-06,10.518750190734863 +NKE,2006-02-07,10.432499885559082 +NKE,2006-02-08,10.548749923706055 +NKE,2006-02-09,10.486249923706055 +NKE,2006-02-10,10.55875015258789 +NKE,2006-02-13,10.53499984741211 +NKE,2006-02-14,10.5 +NKE,2006-02-15,10.5337495803833 +NKE,2006-02-16,10.595000267028809 +NKE,2006-02-17,10.612500190734863 +NKE,2006-02-21,10.635000228881836 +NKE,2006-02-22,10.742500305175781 +NKE,2006-02-23,10.821249961853027 +NKE,2006-02-24,10.899999618530273 +NKE,2006-02-27,10.912500381469727 +NKE,2006-02-28,10.84749984741211 +NKE,2006-03-01,10.788749694824219 +NKE,2006-03-02,10.756250381469727 +NKE,2006-03-03,10.787500381469727 +NKE,2006-03-06,10.864999771118164 +NKE,2006-03-07,10.612500190734863 +NKE,2006-03-08,10.625 +NKE,2006-03-09,10.668749809265137 +NKE,2006-03-10,10.623749732971191 +NKE,2006-03-13,10.556249618530273 +NKE,2006-03-14,10.577500343322754 +NKE,2006-03-15,10.6274995803833 +NKE,2006-03-16,10.7524995803833 +NKE,2006-03-17,10.677499771118164 +NKE,2006-03-20,10.688750267028809 +NKE,2006-03-21,10.618749618530273 +NKE,2006-03-22,10.852499961853027 +NKE,2006-03-23,10.751250267028809 +NKE,2006-03-24,10.744999885559082 +NKE,2006-03-27,10.681249618530273 +NKE,2006-03-28,10.649999618530273 +NKE,2006-03-29,10.692500114440918 +NKE,2006-03-30,10.625 +NKE,2006-03-31,10.637499809265137 +NKE,2006-04-03,10.613750457763672 +NKE,2006-04-04,10.630000114440918 +NKE,2006-04-05,10.571249961853027 +NKE,2006-04-06,10.607500076293945 +NKE,2006-04-07,10.453749656677246 +NKE,2006-04-10,10.386249542236328 +NKE,2006-04-11,10.311249732971191 +NKE,2006-04-12,10.318750381469727 +NKE,2006-04-13,10.412500381469727 +NKE,2006-04-17,10.226249694824219 +NKE,2006-04-18,10.21875 +NKE,2006-04-19,10.265000343322754 +NKE,2006-04-20,10.353750228881836 +NKE,2006-04-21,10.3774995803833 +NKE,2006-04-24,10.337499618530273 +NKE,2006-04-25,10.2524995803833 +NKE,2006-04-26,10.157500267028809 +NKE,2006-04-27,10.229999542236328 +NKE,2006-04-28,10.229999542236328 +NKE,2006-05-01,10.212499618530273 +NKE,2006-05-02,10.196249961853027 +NKE,2006-05-03,10.141249656677246 +NKE,2006-05-04,10.119999885559082 +NKE,2006-05-05,10.193750381469727 +NKE,2006-05-08,10.28125 +NKE,2006-05-09,10.274999618530273 +NKE,2006-05-10,10.291250228881836 +NKE,2006-05-11,10.163749694824219 +NKE,2006-05-12,10.1875 +NKE,2006-05-15,10.204999923706055 +NKE,2006-05-16,10.083749771118164 +NKE,2006-05-17,10.037500381469727 +NKE,2006-05-18,9.96875 +NKE,2006-05-19,9.837499618530273 +NKE,2006-05-22,9.7475004196167 +NKE,2006-05-23,9.873749732971191 +NKE,2006-05-24,9.907500267028809 +NKE,2006-05-25,9.956250190734863 +NKE,2006-05-26,10.126250267028809 +NKE,2006-05-30,10.0 +NKE,2006-05-31,10.038749694824219 +NKE,2006-06-01,10.177499771118164 +NKE,2006-06-02,10.223750114440918 +NKE,2006-06-05,10.03125 +NKE,2006-06-06,10.024999618530273 +NKE,2006-06-07,10.092499732971191 +NKE,2006-06-08,10.081250190734863 +NKE,2006-06-09,10.141249656677246 +NKE,2006-06-12,10.141249656677246 +NKE,2006-06-13,10.171250343322754 +NKE,2006-06-14,10.260000228881836 +NKE,2006-06-15,10.443750381469727 +NKE,2006-06-16,10.393750190734863 +NKE,2006-06-19,10.383749961853027 +NKE,2006-06-20,10.272500038146973 +NKE,2006-06-21,10.34375 +NKE,2006-06-22,10.483750343322754 +NKE,2006-06-23,10.545000076293945 +NKE,2006-06-26,10.53125 +NKE,2006-06-27,10.453749656677246 +NKE,2006-06-28,9.96500015258789 +NKE,2006-06-29,10.1225004196167 +NKE,2006-06-30,10.125 +NKE,2006-07-03,10.166250228881836 +NKE,2006-07-05,10.006250381469727 +NKE,2006-07-06,9.973750114440918 +NKE,2006-07-07,9.885000228881836 +NKE,2006-07-10,9.8725004196167 +NKE,2006-07-11,9.823749542236328 +NKE,2006-07-12,9.826250076293945 +NKE,2006-07-13,9.845000267028809 +NKE,2006-07-14,9.822500228881836 +NKE,2006-07-17,9.861249923706055 +NKE,2006-07-18,9.8125 +NKE,2006-07-19,9.850000381469727 +NKE,2006-07-20,9.949999809265137 +NKE,2006-07-21,10.007499694824219 +NKE,2006-07-24,10.079999923706055 +NKE,2006-07-25,10.045000076293945 +NKE,2006-07-26,10.0 +NKE,2006-07-27,9.869999885559082 +NKE,2006-07-28,9.987500190734863 +NKE,2006-07-31,9.875 +NKE,2006-08-01,9.836250305175781 +NKE,2006-08-02,9.766249656677246 +NKE,2006-08-03,9.768750190734863 +NKE,2006-08-04,9.833749771118164 +NKE,2006-08-07,9.739999771118164 +NKE,2006-08-08,9.638750076293945 +NKE,2006-08-09,9.609999656677246 +NKE,2006-08-10,9.524999618530273 +NKE,2006-08-11,9.563750267028809 +NKE,2006-08-14,9.647500038146973 +NKE,2006-08-15,9.708749771118164 +NKE,2006-08-16,9.71875 +NKE,2006-08-17,9.619999885559082 +NKE,2006-08-18,9.588749885559082 +NKE,2006-08-21,9.5962495803833 +NKE,2006-08-22,9.606249809265137 +NKE,2006-08-23,9.606249809265137 +NKE,2006-08-24,9.604999542236328 +NKE,2006-08-25,9.5962495803833 +NKE,2006-08-28,9.731249809265137 +NKE,2006-08-29,9.99625015258789 +NKE,2006-08-30,9.970000267028809 +NKE,2006-08-31,10.095000267028809 +NKE,2006-09-01,10.142499923706055 +NKE,2006-09-05,10.176250457763672 +NKE,2006-09-06,10.12125015258789 +NKE,2006-09-07,10.073749542236328 +NKE,2006-09-08,10.256250381469727 +NKE,2006-09-11,10.302499771118164 +NKE,2006-09-12,10.431249618530273 +NKE,2006-09-13,10.387499809265137 +NKE,2006-09-14,10.3462495803833 +NKE,2006-09-15,10.37125015258789 +NKE,2006-09-18,10.289999961853027 +NKE,2006-09-19,10.25374984741211 +NKE,2006-09-20,10.324999809265137 +NKE,2006-09-21,10.307499885559082 +NKE,2006-09-22,10.795000076293945 +NKE,2006-09-25,10.813750267028809 +NKE,2006-09-26,11.048749923706055 +NKE,2006-09-27,11.013750076293945 +NKE,2006-09-28,11.037500381469727 +NKE,2006-09-29,10.952500343322754 +NKE,2006-10-02,10.9350004196167 +NKE,2006-10-03,10.982500076293945 +NKE,2006-10-04,11.162500381469727 +NKE,2006-10-05,11.126250267028809 +NKE,2006-10-06,11.018750190734863 +NKE,2006-10-09,11.057499885559082 +NKE,2006-10-10,11.072500228881836 +NKE,2006-10-11,11.055000305175781 +NKE,2006-10-12,11.226249694824219 +NKE,2006-10-13,11.199999809265137 +NKE,2006-10-16,11.31624984741211 +NKE,2006-10-17,11.21875 +NKE,2006-10-18,11.126250267028809 +NKE,2006-10-19,11.175000190734863 +NKE,2006-10-20,11.074999809265137 +NKE,2006-10-23,11.292499542236328 +NKE,2006-10-24,11.391249656677246 +NKE,2006-10-25,11.668749809265137 +NKE,2006-10-26,11.708749771118164 +NKE,2006-10-27,11.482500076293945 +NKE,2006-10-30,11.501250267028809 +NKE,2006-10-31,11.484999656677246 +NKE,2006-11-01,11.423749923706055 +NKE,2006-11-02,11.600000381469727 +NKE,2006-11-03,11.571249961853027 +NKE,2006-11-06,11.603750228881836 +NKE,2006-11-07,11.55875015258789 +NKE,2006-11-08,11.6225004196167 +NKE,2006-11-09,11.595000267028809 +NKE,2006-11-10,11.758749961853027 +NKE,2006-11-13,11.765000343322754 +NKE,2006-11-14,11.837499618530273 +NKE,2006-11-15,11.936249732971191 +NKE,2006-11-16,11.9037504196167 +NKE,2006-11-17,11.947500228881836 +NKE,2006-11-20,12.042499542236328 +NKE,2006-11-21,12.072500228881836 +NKE,2006-11-22,12.12874984741211 +NKE,2006-11-24,12.0912504196167 +NKE,2006-11-27,11.984999656677246 +NKE,2006-11-28,12.0 +NKE,2006-11-29,12.108750343322754 +NKE,2006-11-30,12.368749618530273 +NKE,2006-12-01,12.199999809265137 +NKE,2006-12-04,12.267499923706055 +NKE,2006-12-05,12.313750267028809 +NKE,2006-12-06,12.274999618530273 +NKE,2006-12-07,12.242500305175781 +NKE,2006-12-08,12.130000114440918 +NKE,2006-12-11,12.181249618530273 +NKE,2006-12-12,12.071249961853027 +NKE,2006-12-13,11.981249809265137 +NKE,2006-12-14,12.125 +NKE,2006-12-15,12.006250381469727 +NKE,2006-12-18,12.022500038146973 +NKE,2006-12-19,12.023750305175781 +NKE,2006-12-20,12.47249984741211 +NKE,2006-12-21,12.536250114440918 +NKE,2006-12-22,12.492500305175781 +NKE,2006-12-26,12.512499809265137 +NKE,2006-12-27,12.4399995803833 +NKE,2006-12-28,12.399999618530273 +NKE,2006-12-29,12.37874984741211 +NKE,2007-01-03,12.208749771118164 +NKE,2007-01-04,12.333749771118164 +NKE,2007-01-05,12.353750228881836 +NKE,2007-01-08,12.31624984741211 +NKE,2007-01-09,12.470000267028809 +NKE,2007-01-10,12.470000267028809 +NKE,2007-01-11,12.4975004196167 +NKE,2007-01-12,12.470000267028809 +NKE,2007-01-16,12.49625015258789 +NKE,2007-01-17,12.477499961853027 +NKE,2007-01-18,12.458749771118164 +NKE,2007-01-19,12.492500305175781 +NKE,2007-01-22,12.212499618530273 +NKE,2007-01-23,12.095000267028809 +NKE,2007-01-24,12.104999542236328 +NKE,2007-01-25,11.979999542236328 +NKE,2007-01-26,11.899999618530273 +NKE,2007-01-29,12.039999961853027 +NKE,2007-01-30,12.21875 +NKE,2007-01-31,12.351249694824219 +NKE,2007-02-01,12.585000038146973 +NKE,2007-02-02,12.524999618530273 +NKE,2007-02-05,12.427499771118164 +NKE,2007-02-06,12.646249771118164 +NKE,2007-02-07,12.862500190734863 +NKE,2007-02-08,12.923749923706055 +NKE,2007-02-09,12.949999809265137 +NKE,2007-02-12,13.046250343322754 +NKE,2007-02-13,13.149999618530273 +NKE,2007-02-14,13.172499656677246 +NKE,2007-02-15,13.188750267028809 +NKE,2007-02-16,13.287500381469727 +NKE,2007-02-20,13.351249694824219 +NKE,2007-02-21,13.388750076293945 +NKE,2007-02-22,13.5287504196167 +NKE,2007-02-23,13.505000114440918 +NKE,2007-02-26,13.478750228881836 +NKE,2007-02-27,12.99625015258789 +NKE,2007-02-28,13.05875015258789 +NKE,2007-03-01,13.161250114440918 +NKE,2007-03-02,12.982500076293945 +NKE,2007-03-05,12.807499885559082 +NKE,2007-03-06,13.137499809265137 +NKE,2007-03-07,13.073749542236328 +NKE,2007-03-08,13.074999809265137 +NKE,2007-03-09,13.231249809265137 +NKE,2007-03-12,13.199999809265137 +NKE,2007-03-13,13.074999809265137 +NKE,2007-03-14,13.102499961853027 +NKE,2007-03-15,13.207500457763672 +NKE,2007-03-16,13.43375015258789 +NKE,2007-03-19,13.539999961853027 +NKE,2007-03-20,13.65625 +NKE,2007-03-21,13.606249809265137 +NKE,2007-03-22,13.574999809265137 +NKE,2007-03-23,13.631250381469727 +NKE,2007-03-26,13.598750114440918 +NKE,2007-03-27,13.321249961853027 +NKE,2007-03-28,13.141249656677246 +NKE,2007-03-29,13.12125015258789 +NKE,2007-03-30,13.282500267028809 +NKE,2007-04-02,13.303750038146973 +NKE,2007-04-03,13.300000190734863 +NKE,2007-04-04,13.397500038146973 +NKE,2007-04-05,13.369999885559082 +NKE,2007-04-09,13.475000381469727 +NKE,2007-04-10,13.5024995803833 +NKE,2007-04-11,13.4975004196167 +NKE,2007-04-12,13.557499885559082 +NKE,2007-04-13,13.412500381469727 +NKE,2007-04-16,13.592499732971191 +NKE,2007-04-17,13.537500381469727 +NKE,2007-04-18,13.47249984741211 +NKE,2007-04-19,13.369999885559082 +NKE,2007-04-20,13.382499694824219 +NKE,2007-04-23,13.390000343322754 +NKE,2007-04-24,13.3774995803833 +NKE,2007-04-25,13.404999732971191 +NKE,2007-04-26,13.460000038146973 +NKE,2007-04-27,13.529999732971191 +NKE,2007-04-30,13.46500015258789 +NKE,2007-05-01,13.2475004196167 +NKE,2007-05-02,13.369999885559082 +NKE,2007-05-03,13.319999694824219 +NKE,2007-05-04,13.322500228881836 +NKE,2007-05-07,13.467499732971191 +NKE,2007-05-08,13.4375 +NKE,2007-05-09,13.479999542236328 +NKE,2007-05-10,13.327500343322754 +NKE,2007-05-11,13.257499694824219 +NKE,2007-05-14,13.217499732971191 +NKE,2007-05-15,13.145000457763672 +NKE,2007-05-16,13.2475004196167 +NKE,2007-05-17,13.237500190734863 +NKE,2007-05-18,13.3125 +NKE,2007-05-21,13.670000076293945 +NKE,2007-05-22,13.782500267028809 +NKE,2007-05-23,13.704999923706055 +NKE,2007-05-24,13.617500305175781 +NKE,2007-05-25,13.569999694824219 +NKE,2007-05-29,13.680000305175781 +NKE,2007-05-30,13.932499885559082 +NKE,2007-05-31,14.1875 +NKE,2007-06-01,14.172499656677246 +NKE,2007-06-04,14.307499885559082 +NKE,2007-06-05,14.22249984741211 +NKE,2007-06-06,13.927499771118164 +NKE,2007-06-07,13.524999618530273 +NKE,2007-06-08,13.239999771118164 +NKE,2007-06-11,13.350000381469727 +NKE,2007-06-12,13.297499656677246 +NKE,2007-06-13,13.369999885559082 +NKE,2007-06-14,13.420000076293945 +NKE,2007-06-15,13.354999542236328 +NKE,2007-06-18,13.407500267028809 +NKE,2007-06-19,13.625 +NKE,2007-06-20,13.407500267028809 +NKE,2007-06-21,13.395000457763672 +NKE,2007-06-22,13.237500190734863 +NKE,2007-06-25,13.452500343322754 +NKE,2007-06-26,13.454999923706055 +NKE,2007-06-27,14.572500228881836 +NKE,2007-06-28,14.572500228881836 +NKE,2007-06-29,14.572500228881836 +NKE,2007-07-02,14.600000381469727 +NKE,2007-07-03,14.744999885559082 +NKE,2007-07-05,14.837499618530273 +NKE,2007-07-06,14.917499542236328 +NKE,2007-07-09,14.770000457763672 +NKE,2007-07-10,14.612500190734863 +NKE,2007-07-11,14.612500190734863 +NKE,2007-07-12,14.864999771118164 +NKE,2007-07-13,14.7524995803833 +NKE,2007-07-16,14.694999694824219 +NKE,2007-07-17,14.862500190734863 +NKE,2007-07-18,14.920000076293945 +NKE,2007-07-19,14.957500457763672 +NKE,2007-07-20,14.630000114440918 +NKE,2007-07-23,14.850000381469727 +NKE,2007-07-24,14.587499618530273 +NKE,2007-07-25,14.457500457763672 +NKE,2007-07-26,14.225000381469727 +NKE,2007-07-27,13.859999656677246 +NKE,2007-07-30,14.210000038146973 +NKE,2007-07-31,14.112500190734863 +NKE,2007-08-01,14.225000381469727 +NKE,2007-08-02,14.237500190734863 +NKE,2007-08-03,14.125 +NKE,2007-08-06,14.367500305175781 +NKE,2007-08-07,14.515000343322754 +NKE,2007-08-08,14.15250015258789 +NKE,2007-08-09,13.475000381469727 +NKE,2007-08-10,13.944999694824219 +NKE,2007-08-13,14.037500381469727 +NKE,2007-08-14,13.664999961853027 +NKE,2007-08-15,13.392499923706055 +NKE,2007-08-16,13.297499656677246 +NKE,2007-08-17,13.617500305175781 +NKE,2007-08-20,13.595000267028809 +NKE,2007-08-21,13.529999732971191 +NKE,2007-08-22,13.547499656677246 +NKE,2007-08-23,13.507499694824219 +NKE,2007-08-24,13.529999732971191 +NKE,2007-08-27,13.470000267028809 +NKE,2007-08-28,13.382499694824219 +NKE,2007-08-29,13.864999771118164 +NKE,2007-08-30,13.9399995803833 +NKE,2007-08-31,14.085000038146973 +NKE,2007-09-04,14.104999542236328 +NKE,2007-09-05,13.867500305175781 +NKE,2007-09-06,13.949999809265137 +NKE,2007-09-07,13.675000190734863 +NKE,2007-09-10,13.787500381469727 +NKE,2007-09-11,13.882499694824219 +NKE,2007-09-12,14.020000457763672 +NKE,2007-09-13,14.220000267028809 +NKE,2007-09-14,14.307499885559082 +NKE,2007-09-17,14.077500343322754 +NKE,2007-09-18,14.697500228881836 +NKE,2007-09-19,14.640000343322754 +NKE,2007-09-20,14.579999923706055 +NKE,2007-09-21,14.3149995803833 +NKE,2007-09-24,14.452500343322754 +NKE,2007-09-25,14.612500190734863 +NKE,2007-09-26,14.59749984741211 +NKE,2007-09-27,14.542499542236328 +NKE,2007-09-28,14.664999961853027 +NKE,2007-10-01,14.84749984741211 +NKE,2007-10-02,14.789999961853027 +NKE,2007-10-03,14.805000305175781 +NKE,2007-10-04,14.84000015258789 +NKE,2007-10-05,15.087499618530273 +NKE,2007-10-08,15.0024995803833 +NKE,2007-10-09,15.442500114440918 +NKE,2007-10-10,15.46500015258789 +NKE,2007-10-11,15.2524995803833 +NKE,2007-10-12,15.787500381469727 +NKE,2007-10-15,15.979999542236328 +NKE,2007-10-16,15.977499961853027 +NKE,2007-10-17,15.789999961853027 +NKE,2007-10-18,15.8149995803833 +NKE,2007-10-19,15.832500457763672 +NKE,2007-10-22,15.792499542236328 +NKE,2007-10-23,16.030000686645508 +NKE,2007-10-24,15.864999771118164 +NKE,2007-10-25,15.960000038146973 +NKE,2007-10-26,16.15250015258789 +NKE,2007-10-29,16.30500030517578 +NKE,2007-10-30,16.232500076293945 +NKE,2007-10-31,16.565000534057617 +NKE,2007-11-01,15.954999923706055 +NKE,2007-11-02,15.967499732971191 +NKE,2007-11-05,15.845000267028809 +NKE,2007-11-06,15.9975004196167 +NKE,2007-11-07,15.694999694824219 +NKE,2007-11-08,15.824999809265137 +NKE,2007-11-09,15.552499771118164 +NKE,2007-11-12,15.649999618530273 +NKE,2007-11-13,15.9975004196167 +NKE,2007-11-14,15.805000305175781 +NKE,2007-11-15,15.762499809265137 +NKE,2007-11-16,15.65999984741211 +NKE,2007-11-19,15.5 +NKE,2007-11-20,15.569999694824219 +NKE,2007-11-21,15.720000267028809 +NKE,2007-11-23,15.9375 +NKE,2007-11-26,15.545000076293945 +NKE,2007-11-27,15.850000381469727 +NKE,2007-11-28,16.302499771118164 +NKE,2007-11-29,16.177499771118164 +NKE,2007-11-30,16.412500381469727 +NKE,2007-12-03,16.75 +NKE,2007-12-04,16.450000762939453 +NKE,2007-12-05,16.485000610351562 +NKE,2007-12-06,16.352500915527344 +NKE,2007-12-07,16.350000381469727 +NKE,2007-12-10,16.46500015258789 +NKE,2007-12-11,16.049999237060547 +NKE,2007-12-12,16.112499237060547 +NKE,2007-12-13,16.239999771118164 +NKE,2007-12-14,16.079999923706055 +NKE,2007-12-17,15.762499809265137 +NKE,2007-12-18,15.9375 +NKE,2007-12-19,15.949999809265137 +NKE,2007-12-20,16.502500534057617 +NKE,2007-12-21,16.5674991607666 +NKE,2007-12-24,16.719999313354492 +NKE,2007-12-26,16.520000457763672 +NKE,2007-12-27,16.25 +NKE,2007-12-28,16.077499389648438 +NKE,2007-12-31,16.059999465942383 +NKE,2008-01-02,15.819999694824219 +NKE,2008-01-03,15.677499771118164 +NKE,2008-01-04,15.4350004196167 +NKE,2008-01-07,15.52750015258789 +NKE,2008-01-08,15.457500457763672 +NKE,2008-01-09,15.492500305175781 +NKE,2008-01-10,15.635000228881836 +NKE,2008-01-11,15.175000190734863 +NKE,2008-01-14,15.182499885559082 +NKE,2008-01-15,14.265000343322754 +NKE,2008-01-16,14.417499542236328 +NKE,2008-01-17,13.994999885559082 +NKE,2008-01-18,14.125 +NKE,2008-01-22,14.322500228881836 +NKE,2008-01-23,14.380000114440918 +NKE,2008-01-24,14.352499961853027 +NKE,2008-01-25,14.0 +NKE,2008-01-28,14.322500228881836 +NKE,2008-01-29,14.337499618530273 +NKE,2008-01-30,14.850000381469727 +NKE,2008-01-31,15.332500457763672 +NKE,2008-02-01,15.6274995803833 +NKE,2008-02-04,15.1850004196167 +NKE,2008-02-05,14.949999809265137 +NKE,2008-02-06,15.007499694824219 +NKE,2008-02-07,15.1899995803833 +NKE,2008-02-08,15.15999984741211 +NKE,2008-02-11,15.164999961853027 +NKE,2008-02-12,15.342499732971191 +NKE,2008-02-13,15.637499809265137 +NKE,2008-02-14,15.574999809265137 +NKE,2008-02-15,15.572500228881836 +NKE,2008-02-19,15.279999732971191 +NKE,2008-02-20,15.300000190734863 +NKE,2008-02-21,15.079999923706055 +NKE,2008-02-22,15.147500038146973 +NKE,2008-02-25,15.397500038146973 +NKE,2008-02-26,15.65250015258789 +NKE,2008-02-27,15.595000267028809 +NKE,2008-02-28,15.510000228881836 +NKE,2008-02-29,15.050000190734863 +NKE,2008-03-03,15.022500038146973 +NKE,2008-03-04,15.107500076293945 +NKE,2008-03-05,15.202500343322754 +NKE,2008-03-06,14.895000457763672 +NKE,2008-03-07,14.5600004196167 +NKE,2008-03-10,14.242500305175781 +NKE,2008-03-11,14.479999542236328 +NKE,2008-03-12,14.9399995803833 +NKE,2008-03-13,15.257499694824219 +NKE,2008-03-14,14.989999771118164 +NKE,2008-03-17,14.8149995803833 +NKE,2008-03-18,15.417499542236328 +NKE,2008-03-19,15.457500457763672 +NKE,2008-03-20,16.8174991607666 +NKE,2008-03-24,17.270000457763672 +NKE,2008-03-25,17.092500686645508 +NKE,2008-03-26,16.5674991607666 +NKE,2008-03-27,16.4950008392334 +NKE,2008-03-28,16.46500015258789 +NKE,2008-03-31,17.0 +NKE,2008-04-01,17.392499923706055 +NKE,2008-04-02,16.99250030517578 +NKE,2008-04-03,17.225000381469727 +NKE,2008-04-04,17.127500534057617 +NKE,2008-04-07,16.707500457763672 +NKE,2008-04-08,16.63249969482422 +NKE,2008-04-09,16.610000610351562 +NKE,2008-04-10,16.842500686645508 +NKE,2008-04-11,16.672500610351562 +NKE,2008-04-14,16.514999389648438 +NKE,2008-04-15,16.454999923706055 +NKE,2008-04-16,16.517499923706055 +NKE,2008-04-17,16.887500762939453 +NKE,2008-04-18,16.97249984741211 +NKE,2008-04-21,17.155000686645508 +NKE,2008-04-22,17.00749969482422 +NKE,2008-04-23,16.895000457763672 +NKE,2008-04-24,17.014999389648438 +NKE,2008-04-25,17.184999465942383 +NKE,2008-04-28,16.954999923706055 +NKE,2008-04-29,17.0575008392334 +NKE,2008-04-30,16.700000762939453 +NKE,2008-05-01,16.952499389648438 +NKE,2008-05-02,16.915000915527344 +NKE,2008-05-05,16.7450008392334 +NKE,2008-05-06,16.895000457763672 +NKE,2008-05-07,16.6875 +NKE,2008-05-08,16.200000762939453 +NKE,2008-05-09,16.217500686645508 +NKE,2008-05-12,16.334999084472656 +NKE,2008-05-13,16.415000915527344 +NKE,2008-05-14,16.860000610351562 +NKE,2008-05-15,17.0049991607666 +NKE,2008-05-16,16.88249969482422 +NKE,2008-05-19,16.94499969482422 +NKE,2008-05-20,16.760000228881836 +NKE,2008-05-21,16.282499313354492 +NKE,2008-05-22,16.252500534057617 +NKE,2008-05-23,16.1924991607666 +NKE,2008-05-27,16.5049991607666 +NKE,2008-05-28,16.844999313354492 +NKE,2008-05-29,17.09749984741211 +NKE,2008-05-30,17.092500686645508 +NKE,2008-06-02,16.78499984741211 +NKE,2008-06-03,16.74250030517578 +NKE,2008-06-04,16.985000610351562 +NKE,2008-06-05,17.517499923706055 +NKE,2008-06-06,16.982500076293945 +NKE,2008-06-09,17.145000457763672 +NKE,2008-06-10,17.1200008392334 +NKE,2008-06-11,16.860000610351562 +NKE,2008-06-12,16.69499969482422 +NKE,2008-06-13,17.247499465942383 +NKE,2008-06-16,17.094999313354492 +NKE,2008-06-17,17.0 +NKE,2008-06-18,16.969999313354492 +NKE,2008-06-19,16.959999084472656 +NKE,2008-06-20,16.6825008392334 +NKE,2008-06-23,16.725000381469727 +NKE,2008-06-24,16.49250030517578 +NKE,2008-06-25,16.49250030517578 +NKE,2008-06-26,14.875 +NKE,2008-06-27,15.085000038146973 +NKE,2008-06-30,14.90250015258789 +NKE,2008-07-01,14.7475004196167 +NKE,2008-07-02,14.522500038146973 +NKE,2008-07-03,14.630000114440918 +NKE,2008-07-07,14.114999771118164 +NKE,2008-07-08,14.579999923706055 +NKE,2008-07-09,14.237500190734863 +NKE,2008-07-10,13.917499542236328 +NKE,2008-07-11,14.0649995803833 +NKE,2008-07-14,13.952500343322754 +NKE,2008-07-15,14.40999984741211 +NKE,2008-07-16,14.539999961853027 +NKE,2008-07-17,14.640000343322754 +NKE,2008-07-18,14.550000190734863 +NKE,2008-07-21,14.3774995803833 +NKE,2008-07-22,14.667499542236328 +NKE,2008-07-23,14.800000190734863 +NKE,2008-07-24,14.532500267028809 +NKE,2008-07-25,14.542499542236328 +NKE,2008-07-28,14.3100004196167 +NKE,2008-07-29,14.765000343322754 +NKE,2008-07-30,14.920000076293945 +NKE,2008-07-31,14.670000076293945 +NKE,2008-08-01,14.850000381469727 +NKE,2008-08-04,14.944999694824219 +NKE,2008-08-05,15.395000457763672 +NKE,2008-08-06,15.547499656677246 +NKE,2008-08-07,15.212499618530273 +NKE,2008-08-08,15.737500190734863 +NKE,2008-08-11,15.817500114440918 +NKE,2008-08-12,15.524999618530273 +NKE,2008-08-13,15.492500305175781 +NKE,2008-08-14,15.5 +NKE,2008-08-15,15.572500228881836 +NKE,2008-08-18,15.412500381469727 +NKE,2008-08-19,15.257499694824219 +NKE,2008-08-20,15.164999961853027 +NKE,2008-08-21,15.147500038146973 +NKE,2008-08-22,15.27750015258789 +NKE,2008-08-25,14.927499771118164 +NKE,2008-08-26,14.729999542236328 +NKE,2008-08-27,14.917499542236328 +NKE,2008-08-28,15.305000305175781 +NKE,2008-08-29,15.15250015258789 +NKE,2008-09-02,15.295000076293945 +NKE,2008-09-03,15.477499961853027 +NKE,2008-09-04,14.9350004196167 +NKE,2008-09-05,14.704999923706055 +NKE,2008-09-08,15.082500457763672 +NKE,2008-09-09,15.069999694824219 +NKE,2008-09-10,14.967499732971191 +NKE,2008-09-11,15.242500305175781 +NKE,2008-09-12,15.479999542236328 +NKE,2008-09-15,15.125 +NKE,2008-09-16,15.297499656677246 +NKE,2008-09-17,14.890000343322754 +NKE,2008-09-18,16.15999984741211 +NKE,2008-09-19,15.925000190734863 +NKE,2008-09-22,15.787500381469727 +NKE,2008-09-23,15.207500457763672 +NKE,2008-09-24,14.817500114440918 +NKE,2008-09-25,16.252500534057617 +NKE,2008-09-26,16.947500228881836 +NKE,2008-09-29,16.262500762939453 +NKE,2008-09-30,16.725000381469727 +NKE,2008-10-01,16.540000915527344 +NKE,2008-10-02,15.9375 +NKE,2008-10-03,15.8125 +NKE,2008-10-06,15.28499984741211 +NKE,2008-10-07,14.494999885559082 +NKE,2008-10-08,13.925000190734863 +NKE,2008-10-09,13.270000457763672 +NKE,2008-10-10,13.632499694824219 +NKE,2008-10-13,13.962499618530273 +NKE,2008-10-14,14.279999732971191 +NKE,2008-10-15,12.59000015258789 +NKE,2008-10-16,13.992500305175781 +NKE,2008-10-17,14.369999885559082 +NKE,2008-10-20,14.9375 +NKE,2008-10-21,14.279999732971191 +NKE,2008-10-22,13.125 +NKE,2008-10-23,12.682499885559082 +NKE,2008-10-24,11.947500228881836 +NKE,2008-10-27,11.637499809265137 +NKE,2008-10-28,13.104999542236328 +NKE,2008-10-29,13.119999885559082 +NKE,2008-10-30,13.952500343322754 +NKE,2008-10-31,14.407500267028809 +NKE,2008-11-03,13.960000038146973 +NKE,2008-11-04,14.055000305175781 +NKE,2008-11-05,13.194999694824219 +NKE,2008-11-06,12.65999984741211 +NKE,2008-11-07,12.352499961853027 +NKE,2008-11-10,11.992500305175781 +NKE,2008-11-11,11.417499542236328 +NKE,2008-11-12,11.092499732971191 +NKE,2008-11-13,12.21500015258789 +NKE,2008-11-14,11.632499694824219 +NKE,2008-11-17,11.577500343322754 +NKE,2008-11-18,11.65999984741211 +NKE,2008-11-19,10.960000038146973 +NKE,2008-11-20,10.90250015258789 +NKE,2008-11-21,11.970000267028809 +NKE,2008-11-24,12.579999923706055 +NKE,2008-11-25,12.322500228881836 +NKE,2008-11-26,13.3125 +NKE,2008-11-28,13.3125 +NKE,2008-12-01,12.005000114440918 +NKE,2008-12-02,12.5024995803833 +NKE,2008-12-03,13.0024995803833 +NKE,2008-12-04,12.989999771118164 +NKE,2008-12-05,13.335000038146973 +NKE,2008-12-08,14.042499542236328 +NKE,2008-12-09,13.234999656677246 +NKE,2008-12-10,12.625 +NKE,2008-12-11,12.182499885559082 +NKE,2008-12-12,12.342499732971191 +NKE,2008-12-15,12.047499656677246 +NKE,2008-12-16,12.40999984741211 +NKE,2008-12-17,12.65999984741211 +NKE,2008-12-18,13.172499656677246 +NKE,2008-12-19,12.8149995803833 +NKE,2008-12-22,12.274999618530273 +NKE,2008-12-23,11.989999771118164 +NKE,2008-12-24,12.282500267028809 +NKE,2008-12-26,12.4399995803833 +NKE,2008-12-29,12.234999656677246 +NKE,2008-12-30,12.422499656677246 +NKE,2008-12-31,12.75 +NKE,2009-01-02,13.265000343322754 +NKE,2009-01-05,13.359999656677246 +NKE,2009-01-06,13.09000015258789 +NKE,2009-01-07,12.614999771118164 +NKE,2009-01-08,12.84749984741211 +NKE,2009-01-09,12.40250015258789 +NKE,2009-01-12,12.529999732971191 +NKE,2009-01-13,12.375 +NKE,2009-01-14,11.662500381469727 +NKE,2009-01-15,11.739999771118164 +NKE,2009-01-16,11.699999809265137 +NKE,2009-01-20,11.03499984741211 +NKE,2009-01-21,11.414999961853027 +NKE,2009-01-22,11.407500267028809 +NKE,2009-01-23,11.420000076293945 +NKE,2009-01-26,11.417499542236328 +NKE,2009-01-27,11.3774995803833 +NKE,2009-01-28,11.899999618530273 +NKE,2009-01-29,11.4975004196167 +NKE,2009-01-30,11.3125 +NKE,2009-02-02,11.107500076293945 +NKE,2009-02-03,11.574999809265137 +NKE,2009-02-04,11.444999694824219 +NKE,2009-02-05,11.800000190734863 +NKE,2009-02-06,12.170000076293945 +NKE,2009-02-09,11.942500114440918 +NKE,2009-02-10,11.262499809265137 +NKE,2009-02-11,11.077500343322754 +NKE,2009-02-12,11.114999771118164 +NKE,2009-02-13,10.857500076293945 +NKE,2009-02-17,10.484999656677246 +NKE,2009-02-18,10.880000114440918 +NKE,2009-02-19,10.702500343322754 +NKE,2009-02-20,10.732500076293945 +NKE,2009-02-23,10.40250015258789 +NKE,2009-02-24,10.734999656677246 +NKE,2009-02-25,10.537500381469727 +NKE,2009-02-26,10.257499694824219 +NKE,2009-02-27,10.382499694824219 +NKE,2009-03-02,9.9399995803833 +NKE,2009-03-03,10.012499809265137 +NKE,2009-03-04,10.637499809265137 +NKE,2009-03-05,9.984999656677246 +NKE,2009-03-06,9.984999656677246 +NKE,2009-03-09,9.642499923706055 +NKE,2009-03-10,10.40250015258789 +NKE,2009-03-11,10.857500076293945 +NKE,2009-03-12,11.147500038146973 +NKE,2009-03-13,11.167499542236328 +NKE,2009-03-16,10.977499961853027 +NKE,2009-03-17,11.352499961853027 +NKE,2009-03-18,11.479999542236328 +NKE,2009-03-19,11.625 +NKE,2009-03-20,11.255000114440918 +NKE,2009-03-23,11.904999732971191 +NKE,2009-03-24,11.399999618530273 +NKE,2009-03-25,11.592499732971191 +NKE,2009-03-26,11.899999618530273 +NKE,2009-03-27,11.710000038146973 +NKE,2009-03-30,11.5649995803833 +NKE,2009-03-31,11.72249984741211 +NKE,2009-04-01,11.75 +NKE,2009-04-02,12.6225004196167 +NKE,2009-04-03,12.967499732971191 +NKE,2009-04-06,12.817500114440918 +NKE,2009-04-07,12.46500015258789 +NKE,2009-04-08,12.5600004196167 +NKE,2009-04-09,13.317500114440918 +NKE,2009-04-13,13.279999732971191 +NKE,2009-04-14,12.850000381469727 +NKE,2009-04-15,13.02750015258789 +NKE,2009-04-16,13.442500114440918 +NKE,2009-04-17,13.65250015258789 +NKE,2009-04-20,13.09000015258789 +NKE,2009-04-21,13.317500114440918 +NKE,2009-04-22,13.75 +NKE,2009-04-23,13.59749984741211 +NKE,2009-04-24,13.682499885559082 +NKE,2009-04-27,13.532500267028809 +NKE,2009-04-28,13.897500038146973 +NKE,2009-04-29,13.239999771118164 +NKE,2009-04-30,13.117500305175781 +NKE,2009-05-01,13.229999542236328 +NKE,2009-05-04,13.817500114440918 +NKE,2009-05-05,13.75 +NKE,2009-05-06,13.65250015258789 +NKE,2009-05-07,13.270000457763672 +NKE,2009-05-08,13.604999542236328 +NKE,2009-05-11,13.28499984741211 +NKE,2009-05-12,12.744999885559082 +NKE,2009-05-13,12.380000114440918 +NKE,2009-05-14,12.737500190734863 +NKE,2009-05-15,12.4375 +NKE,2009-05-18,12.800000190734863 +NKE,2009-05-19,13.010000228881836 +NKE,2009-05-20,12.672499656677246 +NKE,2009-05-21,12.837499618530273 +NKE,2009-05-22,13.102499961853027 +NKE,2009-05-26,13.542499542236328 +NKE,2009-05-27,13.602499961853027 +NKE,2009-05-28,13.77750015258789 +NKE,2009-05-29,14.262499809265137 +NKE,2009-06-01,14.8149995803833 +NKE,2009-06-02,14.457500457763672 +NKE,2009-06-03,14.542499542236328 +NKE,2009-06-04,14.385000228881836 +NKE,2009-06-05,14.572500228881836 +NKE,2009-06-08,14.5 +NKE,2009-06-09,14.664999961853027 +NKE,2009-06-10,14.262499809265137 +NKE,2009-06-11,14.154999732971191 +NKE,2009-06-12,14.15250015258789 +NKE,2009-06-15,13.984999656677246 +NKE,2009-06-16,13.832500457763672 +NKE,2009-06-17,13.657500267028809 +NKE,2009-06-18,14.074999809265137 +NKE,2009-06-19,14.175000190734863 +NKE,2009-06-22,13.8149995803833 +NKE,2009-06-23,13.385000228881836 +NKE,2009-06-24,13.255000114440918 +NKE,2009-06-25,12.819999694824219 +NKE,2009-06-26,12.710000038146973 +NKE,2009-06-29,12.9375 +NKE,2009-06-30,12.944999694824219 +NKE,2009-07-01,13.104999542236328 +NKE,2009-07-02,12.765000343322754 +NKE,2009-07-06,12.977499961853027 +NKE,2009-07-07,12.802499771118164 +NKE,2009-07-08,12.8774995803833 +NKE,2009-07-09,12.765000343322754 +NKE,2009-07-10,12.824999809265137 +NKE,2009-07-13,12.885000228881836 +NKE,2009-07-14,12.975000381469727 +NKE,2009-07-15,13.232500076293945 +NKE,2009-07-16,13.297499656677246 +NKE,2009-07-17,13.109999656677246 +NKE,2009-07-20,13.207500457763672 +NKE,2009-07-21,13.017499923706055 +NKE,2009-07-22,12.882499694824219 +NKE,2009-07-23,12.78499984741211 +NKE,2009-07-24,13.042499542236328 +NKE,2009-07-27,13.092499732971191 +NKE,2009-07-28,13.227499961853027 +NKE,2009-07-29,13.592499732971191 +NKE,2009-07-30,14.022500038146973 +NKE,2009-07-31,14.15999984741211 +NKE,2009-08-03,14.154999732971191 +NKE,2009-08-04,14.385000228881836 +NKE,2009-08-05,14.255000114440918 +NKE,2009-08-06,14.404999732971191 +NKE,2009-08-07,14.517499923706055 +NKE,2009-08-10,14.28499984741211 +NKE,2009-08-11,14.197500228881836 +NKE,2009-08-12,14.380000114440918 +NKE,2009-08-13,14.452500343322754 +NKE,2009-08-14,14.21500015258789 +NKE,2009-08-17,13.859999656677246 +NKE,2009-08-18,13.90250015258789 +NKE,2009-08-19,14.192500114440918 +NKE,2009-08-20,14.25 +NKE,2009-08-21,13.912500381469727 +NKE,2009-08-24,14.0 +NKE,2009-08-25,13.789999961853027 +NKE,2009-08-26,13.862500190734863 +NKE,2009-08-27,14.207500457763672 +NKE,2009-08-28,14.045000076293945 +NKE,2009-08-31,13.84749984741211 +NKE,2009-09-01,13.59000015258789 +NKE,2009-09-02,13.327500343322754 +NKE,2009-09-03,13.432499885559082 +NKE,2009-09-04,13.557499885559082 +NKE,2009-09-08,13.8100004196167 +NKE,2009-09-09,13.837499618530273 +NKE,2009-09-10,13.854999542236328 +NKE,2009-09-11,13.7475004196167 +NKE,2009-09-14,13.727499961853027 +NKE,2009-09-15,13.672499656677246 +NKE,2009-09-16,14.295000076293945 +NKE,2009-09-17,14.522500038146973 +NKE,2009-09-18,14.647500038146973 +NKE,2009-09-21,14.637499809265137 +NKE,2009-09-22,14.642499923706055 +NKE,2009-09-23,14.574999809265137 +NKE,2009-09-24,14.542499542236328 +NKE,2009-09-25,14.65999984741211 +NKE,2009-09-28,14.75 +NKE,2009-09-29,15.022500038146973 +NKE,2009-09-30,16.174999237060547 +NKE,2009-10-01,15.625 +NKE,2009-10-02,15.505000114440918 +NKE,2009-10-05,15.694999694824219 +NKE,2009-10-06,15.772500038146973 +NKE,2009-10-07,15.854999542236328 +NKE,2009-10-08,16.0049991607666 +NKE,2009-10-09,15.897500038146973 +NKE,2009-10-12,15.8125 +NKE,2009-10-13,15.920000076293945 +NKE,2009-10-14,16.225000381469727 +NKE,2009-10-15,16.239999771118164 +NKE,2009-10-16,16.274999618530273 +NKE,2009-10-19,16.522499084472656 +NKE,2009-10-20,16.272499084472656 +NKE,2009-10-21,16.1875 +NKE,2009-10-22,16.297500610351562 +NKE,2009-10-23,16.042499542236328 +NKE,2009-10-26,15.9375 +NKE,2009-10-27,16.022499084472656 +NKE,2009-10-28,15.642499923706055 +NKE,2009-10-29,15.927499771118164 +NKE,2009-10-30,15.545000076293945 +NKE,2009-11-02,15.625 +NKE,2009-11-03,15.664999961853027 +NKE,2009-11-04,15.682499885559082 +NKE,2009-11-05,16.190000534057617 +NKE,2009-11-06,16.139999389648438 +NKE,2009-11-09,16.329999923706055 +NKE,2009-11-10,16.11750030517578 +NKE,2009-11-11,16.232500076293945 +NKE,2009-11-12,16.022499084472656 +NKE,2009-11-13,16.104999542236328 +NKE,2009-11-16,16.524999618530273 +NKE,2009-11-17,16.239999771118164 +NKE,2009-11-18,16.104999542236328 +NKE,2009-11-19,15.890000343322754 +NKE,2009-11-20,15.979999542236328 +NKE,2009-11-23,16.122499465942383 +NKE,2009-11-24,16.1299991607666 +NKE,2009-11-25,16.424999237060547 +NKE,2009-11-27,16.262500762939453 +NKE,2009-11-30,16.22249984741211 +NKE,2009-12-01,16.350000381469727 +NKE,2009-12-02,16.337499618530273 +NKE,2009-12-03,16.167499542236328 +NKE,2009-12-04,16.075000762939453 +NKE,2009-12-07,16.135000228881836 +NKE,2009-12-08,15.882499694824219 +NKE,2009-12-09,15.487500190734863 +NKE,2009-12-10,15.675000190734863 +NKE,2009-12-11,15.96500015258789 +NKE,2009-12-14,16.040000915527344 +NKE,2009-12-15,16.087499618530273 +NKE,2009-12-16,16.012500762939453 +NKE,2009-12-17,15.8125 +NKE,2009-12-18,16.104999542236328 +NKE,2009-12-21,16.219999313354492 +NKE,2009-12-22,16.274999618530273 +NKE,2009-12-23,16.360000610351562 +NKE,2009-12-24,16.3125 +NKE,2009-12-28,16.375 +NKE,2009-12-29,16.552499771118164 +NKE,2009-12-30,16.53499984741211 +NKE,2009-12-31,16.517499923706055 +NKE,2010-01-04,16.337499618530273 +NKE,2010-01-05,16.40250015258789 +NKE,2010-01-06,16.302499771118164 +NKE,2010-01-07,16.462499618530273 +NKE,2010-01-08,16.43000030517578 +NKE,2010-01-11,16.227500915527344 +NKE,2010-01-12,16.204999923706055 +NKE,2010-01-13,16.350000381469727 +NKE,2010-01-14,16.247499465942383 +NKE,2010-01-15,16.09749984741211 +NKE,2010-01-19,16.177499771118164 +NKE,2010-01-20,16.045000076293945 +NKE,2010-01-21,15.90999984741211 +NKE,2010-01-22,15.744999885559082 +NKE,2010-01-25,15.917499542236328 +NKE,2010-01-26,15.9350004196167 +NKE,2010-01-27,16.0 +NKE,2010-01-28,15.880000114440918 +NKE,2010-01-29,15.9375 +NKE,2010-02-01,16.024999618530273 +NKE,2010-02-02,15.982500076293945 +NKE,2010-02-03,16.0 +NKE,2010-02-04,15.522500038146973 +NKE,2010-02-05,15.425000190734863 +NKE,2010-02-08,15.324999809265137 +NKE,2010-02-09,15.6274995803833 +NKE,2010-02-10,15.65999984741211 +NKE,2010-02-11,15.737500190734863 +NKE,2010-02-12,15.6225004196167 +NKE,2010-02-16,15.912500381469727 +NKE,2010-02-17,16.1200008392334 +NKE,2010-02-18,16.110000610351562 +NKE,2010-02-19,16.087499618530273 +NKE,2010-02-22,16.077499389648438 +NKE,2010-02-23,16.032499313354492 +NKE,2010-02-24,16.232500076293945 +NKE,2010-02-25,16.540000915527344 +NKE,2010-02-26,16.899999618530273 +NKE,2010-03-01,17.059999465942383 +NKE,2010-03-02,17.00749969482422 +NKE,2010-03-03,16.90999984741211 +NKE,2010-03-04,16.907499313354492 +NKE,2010-03-05,17.079999923706055 +NKE,2010-03-08,17.204999923706055 +NKE,2010-03-09,17.232500076293945 +NKE,2010-03-10,17.280000686645508 +NKE,2010-03-11,17.4375 +NKE,2010-03-12,17.475000381469727 +NKE,2010-03-15,17.59749984741211 +NKE,2010-03-16,17.594999313354492 +NKE,2010-03-17,17.719999313354492 +NKE,2010-03-18,18.665000915527344 +NKE,2010-03-19,18.3799991607666 +NKE,2010-03-22,18.469999313354492 +NKE,2010-03-23,18.622499465942383 +NKE,2010-03-24,18.344999313354492 +NKE,2010-03-25,18.392499923706055 +NKE,2010-03-26,18.47249984741211 +NKE,2010-03-29,18.49250030517578 +NKE,2010-03-30,18.452499389648438 +NKE,2010-03-31,18.375 +NKE,2010-04-01,18.502500534057617 +NKE,2010-04-05,18.52750015258789 +NKE,2010-04-06,18.477500915527344 +NKE,2010-04-07,18.397499084472656 +NKE,2010-04-08,18.497499465942383 +NKE,2010-04-09,18.795000076293945 +NKE,2010-04-12,18.88249969482422 +NKE,2010-04-13,18.877500534057617 +NKE,2010-04-14,18.950000762939453 +NKE,2010-04-15,18.90999984741211 +NKE,2010-04-16,18.792499542236328 +NKE,2010-04-19,18.895000457763672 +NKE,2010-04-20,19.09000015258789 +NKE,2010-04-21,19.18000030517578 +NKE,2010-04-22,19.5575008392334 +NKE,2010-04-23,19.475000381469727 +NKE,2010-04-26,19.5049991607666 +NKE,2010-04-27,19.184999465942383 +NKE,2010-04-28,19.110000610351562 +NKE,2010-04-29,19.392499923706055 +NKE,2010-04-30,18.977500915527344 +NKE,2010-05-03,19.4424991607666 +NKE,2010-05-04,19.337499618530273 +NKE,2010-05-05,18.802499771118164 +NKE,2010-05-06,18.075000762939453 +NKE,2010-05-07,17.65250015258789 +NKE,2010-05-10,19.162500381469727 +NKE,2010-05-11,19.107500076293945 +NKE,2010-05-12,19.462499618530273 +NKE,2010-05-13,18.887500762939453 +NKE,2010-05-14,18.434999465942383 +NKE,2010-05-17,18.407499313354492 +NKE,2010-05-18,18.232500076293945 +NKE,2010-05-19,18.0625 +NKE,2010-05-20,17.577499389648438 +NKE,2010-05-21,17.84749984741211 +NKE,2010-05-24,17.834999084472656 +NKE,2010-05-25,18.227500915527344 +NKE,2010-05-26,18.1299991607666 +NKE,2010-05-27,18.475000381469727 +NKE,2010-05-28,18.094999313354492 +NKE,2010-06-01,17.795000076293945 +NKE,2010-06-02,18.25 +NKE,2010-06-03,18.407499313354492 +NKE,2010-06-04,17.6924991607666 +NKE,2010-06-07,17.397499084472656 +NKE,2010-06-08,17.565000534057617 +NKE,2010-06-09,17.502500534057617 +NKE,2010-06-10,17.9375 +NKE,2010-06-11,18.082500457763672 +NKE,2010-06-14,18.05500030517578 +NKE,2010-06-15,18.4950008392334 +NKE,2010-06-16,18.457500457763672 +NKE,2010-06-17,18.642499923706055 +NKE,2010-06-18,18.735000610351562 +NKE,2010-06-21,18.587499618530273 +NKE,2010-06-22,18.114999771118164 +NKE,2010-06-23,18.1299991607666 +NKE,2010-06-24,17.407499313354492 +NKE,2010-06-25,17.530000686645508 +NKE,2010-06-28,17.625 +NKE,2010-06-29,17.042499542236328 +NKE,2010-06-30,16.887500762939453 +NKE,2010-07-01,17.017499923706055 +NKE,2010-07-02,16.96500015258789 +NKE,2010-07-06,16.802499771118164 +NKE,2010-07-07,17.139999389648438 +NKE,2010-07-08,17.56999969482422 +NKE,2010-07-09,17.537500381469727 +NKE,2010-07-12,17.452499389648438 +NKE,2010-07-13,17.61750030517578 +NKE,2010-07-14,17.635000228881836 +NKE,2010-07-15,17.662500381469727 +NKE,2010-07-16,17.239999771118164 +NKE,2010-07-19,17.15250015258789 +NKE,2010-07-20,17.459999084472656 +NKE,2010-07-21,17.412500381469727 +NKE,2010-07-22,17.889999389648438 +NKE,2010-07-23,18.184999465942383 +NKE,2010-07-26,18.30500030517578 +NKE,2010-07-27,18.420000076293945 +NKE,2010-07-28,18.27750015258789 +NKE,2010-07-29,18.38249969482422 +NKE,2010-07-30,18.40999984741211 +NKE,2010-08-02,18.579999923706055 +NKE,2010-08-03,18.274999618530273 +NKE,2010-08-04,18.5 +NKE,2010-08-05,18.514999389648438 +NKE,2010-08-06,18.489999771118164 +NKE,2010-08-09,18.530000686645508 +NKE,2010-08-10,18.477500915527344 +NKE,2010-08-11,18.020000457763672 +NKE,2010-08-12,17.8799991607666 +NKE,2010-08-13,17.645000457763672 +NKE,2010-08-16,17.764999389648438 +NKE,2010-08-17,17.927499771118164 +NKE,2010-08-18,18.059999465942383 +NKE,2010-08-19,17.834999084472656 +NKE,2010-08-20,17.815000534057617 +NKE,2010-08-23,17.737499237060547 +NKE,2010-08-24,17.512500762939453 +NKE,2010-08-25,17.532499313354492 +NKE,2010-08-26,17.59749984741211 +NKE,2010-08-27,17.735000610351562 +NKE,2010-08-30,17.59000015258789 +NKE,2010-08-31,17.5 +NKE,2010-09-01,18.032499313354492 +NKE,2010-09-02,18.239999771118164 +NKE,2010-09-03,18.5625 +NKE,2010-09-07,18.5049991607666 +NKE,2010-09-08,18.53499984741211 +NKE,2010-09-09,18.479999542236328 +NKE,2010-09-10,18.4375 +NKE,2010-09-13,18.670000076293945 +NKE,2010-09-14,18.8174991607666 +NKE,2010-09-15,19.139999389648438 +NKE,2010-09-16,19.15999984741211 +NKE,2010-09-17,19.315000534057617 +NKE,2010-09-20,19.592500686645508 +NKE,2010-09-21,19.422500610351562 +NKE,2010-09-22,19.327499389648438 +NKE,2010-09-23,19.417499542236328 +NKE,2010-09-24,19.892499923706055 +NKE,2010-09-27,19.77750015258789 +NKE,2010-09-28,20.15999984741211 +NKE,2010-09-29,19.982500076293945 +NKE,2010-09-30,20.03499984741211 +NKE,2010-10-01,20.0625 +NKE,2010-10-04,19.969999313354492 +NKE,2010-10-05,20.325000762939453 +NKE,2010-10-06,20.327499389648438 +NKE,2010-10-07,20.247499465942383 +NKE,2010-10-08,20.510000228881836 +NKE,2010-10-11,20.4950008392334 +NKE,2010-10-12,20.47249984741211 +NKE,2010-10-13,20.5049991607666 +NKE,2010-10-14,20.4424991607666 +NKE,2010-10-15,20.5 +NKE,2010-10-18,20.415000915527344 +NKE,2010-10-19,20.1825008392334 +NKE,2010-10-20,20.309999465942383 +NKE,2010-10-21,20.52750015258789 +NKE,2010-10-22,20.479999542236328 +NKE,2010-10-25,20.512500762939453 +NKE,2010-10-26,20.454999923706055 +NKE,2010-10-27,20.25749969482422 +NKE,2010-10-28,20.27750015258789 +NKE,2010-10-29,20.360000610351562 +NKE,2010-11-01,20.274999618530273 +NKE,2010-11-02,20.4375 +NKE,2010-11-03,20.457500457763672 +NKE,2010-11-04,20.852500915527344 +NKE,2010-11-05,21.02750015258789 +NKE,2010-11-08,20.90250015258789 +NKE,2010-11-09,20.799999237060547 +NKE,2010-11-10,20.969999313354492 +NKE,2010-11-11,20.917499542236328 +NKE,2010-11-12,20.655000686645508 +NKE,2010-11-15,20.450000762939453 +NKE,2010-11-16,20.127500534057617 +NKE,2010-11-17,20.34749984741211 +NKE,2010-11-18,20.61750030517578 +NKE,2010-11-19,21.452499389648438 +NKE,2010-11-22,21.479999542236328 +NKE,2010-11-23,21.315000534057617 +NKE,2010-11-24,21.63249969482422 +NKE,2010-11-26,21.489999771118164 +NKE,2010-11-29,21.290000915527344 +NKE,2010-11-30,21.532499313354492 +NKE,2010-12-01,21.90999984741211 +NKE,2010-12-02,21.957500457763672 +NKE,2010-12-03,21.88249969482422 +NKE,2010-12-06,21.9325008392334 +NKE,2010-12-07,21.797500610351562 +NKE,2010-12-08,21.829999923706055 +NKE,2010-12-09,21.86750030517578 +NKE,2010-12-10,21.950000762939453 +NKE,2010-12-13,22.3075008392334 +NKE,2010-12-14,22.31999969482422 +NKE,2010-12-15,22.145000457763672 +NKE,2010-12-16,22.3075008392334 +NKE,2010-12-17,22.512500762939453 +NKE,2010-12-20,22.5674991607666 +NKE,2010-12-21,23.075000762939453 +NKE,2010-12-22,21.737499237060547 +NKE,2010-12-23,21.512500762939453 +NKE,2010-12-27,21.457500457763672 +NKE,2010-12-28,21.582500457763672 +NKE,2010-12-29,21.3174991607666 +NKE,2010-12-30,21.440000534057617 +NKE,2010-12-31,21.354999542236328 +NKE,2011-01-03,21.522499084472656 +NKE,2011-01-04,20.99250030517578 +NKE,2011-01-05,21.1299991607666 +NKE,2011-01-06,20.940000534057617 +NKE,2011-01-07,20.88249969482422 +NKE,2011-01-10,21.042499542236328 +NKE,2011-01-11,21.0049991607666 +NKE,2011-01-12,20.9325008392334 +NKE,2011-01-13,20.639999389648438 +NKE,2011-01-14,21.017499923706055 +NKE,2011-01-18,21.014999389648438 +NKE,2011-01-19,20.915000915527344 +NKE,2011-01-20,20.767499923706055 +NKE,2011-01-21,20.575000762939453 +NKE,2011-01-24,20.665000915527344 +NKE,2011-01-25,20.719999313354492 +NKE,2011-01-26,21.0 +NKE,2011-01-27,20.6924991607666 +NKE,2011-01-28,20.364999771118164 +NKE,2011-01-31,20.6200008392334 +NKE,2011-02-01,20.887500762939453 +NKE,2011-02-02,20.977500915527344 +NKE,2011-02-03,20.950000762939453 +NKE,2011-02-04,21.434999465942383 +NKE,2011-02-07,21.625 +NKE,2011-02-08,21.677499771118164 +NKE,2011-02-09,21.8125 +NKE,2011-02-10,21.697500228881836 +NKE,2011-02-11,21.552499771118164 +NKE,2011-02-14,21.4424991607666 +NKE,2011-02-15,21.387500762939453 +NKE,2011-02-16,21.4375 +NKE,2011-02-17,21.510000228881836 +NKE,2011-02-18,22.204999923706055 +NKE,2011-02-22,21.8075008392334 +NKE,2011-02-23,21.547500610351562 +NKE,2011-02-24,21.6299991607666 +NKE,2011-02-25,21.9950008392334 +NKE,2011-02-28,22.25749969482422 +NKE,2011-03-01,21.924999237060547 +NKE,2011-03-02,22.082500457763672 +NKE,2011-03-03,22.459999084472656 +NKE,2011-03-04,22.469999313354492 +NKE,2011-03-07,22.229999542236328 +NKE,2011-03-08,22.297500610351562 +NKE,2011-03-09,22.237499237060547 +NKE,2011-03-10,22.045000076293945 +NKE,2011-03-11,21.792499542236328 +NKE,2011-03-14,21.552499771118164 +NKE,2011-03-15,21.332500457763672 +NKE,2011-03-16,21.204999923706055 +NKE,2011-03-17,21.352500915527344 +NKE,2011-03-18,19.397499084472656 +NKE,2011-03-21,19.209999084472656 +NKE,2011-03-22,18.862499237060547 +NKE,2011-03-23,19.30500030517578 +NKE,2011-03-24,19.1825008392334 +NKE,2011-03-25,19.165000915527344 +NKE,2011-03-28,18.97249984741211 +NKE,2011-03-29,19.09000015258789 +NKE,2011-03-30,19.1875 +NKE,2011-03-31,18.924999237060547 +NKE,2011-04-01,19.13249969482422 +NKE,2011-04-04,19.352500915527344 +NKE,2011-04-05,19.482500076293945 +NKE,2011-04-06,19.667499542236328 +NKE,2011-04-07,19.522499084472656 +NKE,2011-04-08,19.34749984741211 +NKE,2011-04-11,19.532499313354492 +NKE,2011-04-12,19.549999237060547 +NKE,2011-04-13,19.852500915527344 +NKE,2011-04-14,20.020000457763672 +NKE,2011-04-15,19.6825008392334 +NKE,2011-04-18,19.645000457763672 +NKE,2011-04-19,19.6825008392334 +NKE,2011-04-20,20.017499923706055 +NKE,2011-04-21,20.047500610351562 +NKE,2011-04-25,20.02750015258789 +NKE,2011-04-26,19.989999771118164 +NKE,2011-04-27,20.280000686645508 +NKE,2011-04-28,20.642499923706055 +NKE,2011-04-29,20.579999923706055 +NKE,2011-05-02,20.559999465942383 +NKE,2011-05-03,20.415000915527344 +NKE,2011-05-04,20.697500228881836 +NKE,2011-05-05,20.65250015258789 +NKE,2011-05-06,20.5049991607666 +NKE,2011-05-09,20.727500915527344 +NKE,2011-05-10,20.875 +NKE,2011-05-11,20.665000915527344 +NKE,2011-05-12,21.145000457763672 +NKE,2011-05-13,21.565000534057617 +NKE,2011-05-16,21.3174991607666 +NKE,2011-05-17,21.22249984741211 +NKE,2011-05-18,21.207500457763672 +NKE,2011-05-19,21.52750015258789 +NKE,2011-05-20,21.262500762939453 +NKE,2011-05-23,20.905000686645508 +NKE,2011-05-24,21.082500457763672 +NKE,2011-05-25,20.797500610351562 +NKE,2011-05-26,21.017499923706055 +NKE,2011-05-27,21.155000686645508 +NKE,2011-05-31,21.112499237060547 +NKE,2011-06-01,20.537500381469727 +NKE,2011-06-02,20.287500381469727 +NKE,2011-06-03,20.09000015258789 +NKE,2011-06-06,19.9424991607666 +NKE,2011-06-07,20.475000381469727 +NKE,2011-06-08,20.024999618530273 +NKE,2011-06-09,20.167499542236328 +NKE,2011-06-10,19.915000915527344 +NKE,2011-06-13,20.127500534057617 +NKE,2011-06-14,20.559999465942383 +NKE,2011-06-15,20.09749984741211 +NKE,2011-06-16,20.072500228881836 +NKE,2011-06-17,20.27750015258789 +NKE,2011-06-20,20.8075008392334 +NKE,2011-06-21,21.127500534057617 +NKE,2011-06-22,20.487499237060547 +NKE,2011-06-23,20.547500610351562 +NKE,2011-06-24,20.295000076293945 +NKE,2011-06-27,20.405000686645508 +NKE,2011-06-28,22.475000381469727 +NKE,2011-06-29,22.44499969482422 +NKE,2011-06-30,22.4950008392334 +NKE,2011-07-01,22.954999923706055 +NKE,2011-07-05,22.934999465942383 +NKE,2011-07-06,23.087499618530273 +NKE,2011-07-07,23.415000915527344 +NKE,2011-07-08,23.309999465942383 +NKE,2011-07-11,22.857500076293945 +NKE,2011-07-12,22.8075008392334 +NKE,2011-07-13,23.012500762939453 +NKE,2011-07-14,22.989999771118164 +NKE,2011-07-15,22.924999237060547 +NKE,2011-07-18,22.65999984741211 +NKE,2011-07-19,22.684999465942383 +NKE,2011-07-20,22.649999618530273 +NKE,2011-07-21,22.959999084472656 +NKE,2011-07-22,22.927499771118164 +NKE,2011-07-25,22.732500076293945 +NKE,2011-07-26,22.582500457763672 +NKE,2011-07-27,22.18000030517578 +NKE,2011-07-28,22.6200008392334 +NKE,2011-07-29,22.537500381469727 +NKE,2011-08-01,22.334999084472656 +NKE,2011-08-02,21.27750015258789 +NKE,2011-08-03,21.770000457763672 +NKE,2011-08-04,20.387500762939453 +NKE,2011-08-05,20.967500686645508 +NKE,2011-08-08,19.797500610351562 +NKE,2011-08-09,20.625 +NKE,2011-08-10,19.832500457763672 +NKE,2011-08-11,20.8125 +NKE,2011-08-12,21.059999465942383 +NKE,2011-08-15,21.282499313354492 +NKE,2011-08-16,20.80500030517578 +NKE,2011-08-17,20.637500762939453 +NKE,2011-08-18,19.979999542236328 +NKE,2011-08-19,19.645000457763672 +NKE,2011-08-22,19.8125 +NKE,2011-08-23,20.897499084472656 +NKE,2011-08-24,21.450000762939453 +NKE,2011-08-25,20.940000534057617 +NKE,2011-08-26,21.572500228881836 +NKE,2011-08-29,22.135000228881836 +NKE,2011-08-30,21.592500686645508 +NKE,2011-08-31,21.662500381469727 +NKE,2011-09-01,21.637500762939453 +NKE,2011-09-02,21.010000228881836 +NKE,2011-09-06,20.940000534057617 +NKE,2011-09-07,21.627500534057617 +NKE,2011-09-08,21.332500457763672 +NKE,2011-09-09,20.625 +NKE,2011-09-12,21.09000015258789 +NKE,2011-09-13,21.454999923706055 +NKE,2011-09-14,21.872499465942383 +NKE,2011-09-15,22.010000228881836 +NKE,2011-09-16,22.4424991607666 +NKE,2011-09-19,22.549999237060547 +NKE,2011-09-20,22.364999771118164 +NKE,2011-09-21,21.434999465942383 +NKE,2011-09-22,21.045000076293945 +NKE,2011-09-23,22.15999984741211 +NKE,2011-09-26,22.327499389648438 +NKE,2011-09-27,22.645000457763672 +NKE,2011-09-28,22.11750030517578 +NKE,2011-09-29,21.997499465942383 +NKE,2011-09-30,21.377500534057617 +NKE,2011-10-03,20.762500762939453 +NKE,2011-10-04,21.4325008392334 +NKE,2011-10-05,21.950000762939453 +NKE,2011-10-06,22.31999969482422 +NKE,2011-10-07,22.037500381469727 +NKE,2011-10-10,22.68000030517578 +NKE,2011-10-11,22.462499618530273 +NKE,2011-10-12,22.947500228881836 +NKE,2011-10-13,23.052499771118164 +NKE,2011-10-14,23.24250030517578 +NKE,2011-10-17,22.7549991607666 +NKE,2011-10-18,22.8700008392334 +NKE,2011-10-19,22.822500228881836 +NKE,2011-10-20,22.97249984741211 +NKE,2011-10-21,23.587499618530273 +NKE,2011-10-24,23.767499923706055 +NKE,2011-10-25,23.4375 +NKE,2011-10-26,23.552499771118164 +NKE,2011-10-27,23.957500457763672 +NKE,2011-10-28,24.1875 +NKE,2011-10-31,24.087499618530273 +NKE,2011-11-01,23.469999313354492 +NKE,2011-11-02,23.735000610351562 +NKE,2011-11-03,23.920000076293945 +NKE,2011-11-04,23.594999313354492 +NKE,2011-11-07,23.450000762939453 +NKE,2011-11-08,23.854999542236328 +NKE,2011-11-09,23.09000015258789 +NKE,2011-11-10,23.479999542236328 +NKE,2011-11-11,24.037500381469727 +NKE,2011-11-14,23.9375 +NKE,2011-11-15,23.987499237060547 +NKE,2011-11-16,23.424999237060547 +NKE,2011-11-17,22.97249984741211 +NKE,2011-11-18,23.1875 +NKE,2011-11-21,22.764999389648438 +NKE,2011-11-22,22.907499313354492 +NKE,2011-11-23,22.732500076293945 +NKE,2011-11-25,22.56999969482422 +NKE,2011-11-28,23.727500915527344 +NKE,2011-11-29,23.717500686645508 +NKE,2011-11-30,24.045000076293945 +NKE,2011-12-01,23.8125 +NKE,2011-12-02,24.0625 +NKE,2011-12-05,24.149999618530273 +NKE,2011-12-06,24.0625 +NKE,2011-12-07,23.97249984741211 +NKE,2011-12-08,23.795000076293945 +NKE,2011-12-09,24.420000076293945 +NKE,2011-12-12,24.237499237060547 +NKE,2011-12-13,23.762500762939453 +NKE,2011-12-14,23.59749984741211 +NKE,2011-12-15,23.520000457763672 +NKE,2011-12-16,23.417499542236328 +NKE,2011-12-19,23.344999313354492 +NKE,2011-12-20,23.407499313354492 +NKE,2011-12-21,24.087499618530273 +NKE,2011-12-22,23.704999923706055 +NKE,2011-12-23,24.225000381469727 +NKE,2011-12-27,24.4424991607666 +NKE,2011-12-28,24.107500076293945 +NKE,2011-12-29,24.364999771118164 +NKE,2011-12-30,24.092500686645508 +NKE,2012-01-03,24.202499389648438 +NKE,2012-01-04,24.55500030517578 +NKE,2012-01-05,24.540000915527344 +NKE,2012-01-06,24.497499465942383 +NKE,2012-01-09,24.587499618530273 +NKE,2012-01-10,24.61750030517578 +NKE,2012-01-11,24.53499984741211 +NKE,2012-01-12,24.774999618530273 +NKE,2012-01-13,24.575000762939453 +NKE,2012-01-17,24.809999465942383 +NKE,2012-01-18,25.21500015258789 +NKE,2012-01-19,25.395000457763672 +NKE,2012-01-20,25.440000534057617 +NKE,2012-01-23,25.389999389648438 +NKE,2012-01-24,25.552499771118164 +NKE,2012-01-25,25.802499771118164 +NKE,2012-01-26,25.575000762939453 +NKE,2012-01-27,25.52750015258789 +NKE,2012-01-30,25.84749984741211 +NKE,2012-01-31,25.997499465942383 +NKE,2012-02-01,25.9375 +NKE,2012-02-02,25.704999923706055 +NKE,2012-02-03,25.875 +NKE,2012-02-06,25.864999771118164 +NKE,2012-02-07,26.0575008392334 +NKE,2012-02-08,26.482500076293945 +NKE,2012-02-09,26.440000534057617 +NKE,2012-02-10,26.352500915527344 +NKE,2012-02-13,26.30500030517578 +NKE,2012-02-14,26.657499313354492 +NKE,2012-02-15,26.649999618530273 +NKE,2012-02-16,26.540000915527344 +NKE,2012-02-17,26.670000076293945 +NKE,2012-02-21,26.237499237060547 +NKE,2012-02-22,26.4325008392334 +NKE,2012-02-23,26.53499984741211 +NKE,2012-02-24,26.572500228881836 +NKE,2012-02-27,26.792499542236328 +NKE,2012-02-28,26.857500076293945 +NKE,2012-02-29,26.979999542236328 +NKE,2012-03-01,27.135000228881836 +NKE,2012-03-02,27.184999465942383 +NKE,2012-03-05,27.309999465942383 +NKE,2012-03-06,26.834999084472656 +NKE,2012-03-07,26.895000457763672 +NKE,2012-03-08,26.975000381469727 +NKE,2012-03-09,27.4950008392334 +NKE,2012-03-12,27.362499237060547 +NKE,2012-03-13,27.690000534057617 +NKE,2012-03-14,27.575000762939453 +NKE,2012-03-15,27.6825008392334 +NKE,2012-03-16,27.80500030517578 +NKE,2012-03-19,28.032499313354492 +NKE,2012-03-20,27.934999465942383 +NKE,2012-03-21,27.610000610351562 +NKE,2012-03-22,27.747499465942383 +NKE,2012-03-23,26.854999542236328 +NKE,2012-03-26,27.137500762939453 +NKE,2012-03-27,26.969999313354492 +NKE,2012-03-28,26.8075008392334 +NKE,2012-03-29,26.962499618530273 +NKE,2012-03-30,27.110000610351562 +NKE,2012-04-02,27.2549991607666 +NKE,2012-04-03,27.342500686645508 +NKE,2012-04-04,27.372499465942383 +NKE,2012-04-05,27.59749984741211 +NKE,2012-04-09,27.672500610351562 +NKE,2012-04-10,26.614999771118164 +NKE,2012-04-11,27.0625 +NKE,2012-04-12,27.162500381469727 +NKE,2012-04-13,27.292499542236328 +NKE,2012-04-16,27.350000381469727 +NKE,2012-04-17,27.457500457763672 +NKE,2012-04-18,27.639999389648438 +NKE,2012-04-19,27.40250015258789 +NKE,2012-04-20,27.6924991607666 +NKE,2012-04-23,27.4375 +NKE,2012-04-24,26.6875 +NKE,2012-04-25,27.25749969482422 +NKE,2012-04-26,27.587499618530273 +NKE,2012-04-27,27.65999984741211 +NKE,2012-04-30,27.967500686645508 +NKE,2012-05-01,27.825000762939453 +NKE,2012-05-02,28.56999969482422 +NKE,2012-05-03,28.600000381469727 +NKE,2012-05-04,27.952499389648438 +NKE,2012-05-07,27.854999542236328 +NKE,2012-05-08,27.1825008392334 +NKE,2012-05-09,27.037500381469727 +NKE,2012-05-10,26.889999389648438 +NKE,2012-05-11,27.065000534057617 +NKE,2012-05-14,26.86750030517578 +NKE,2012-05-15,26.80500030517578 +NKE,2012-05-16,26.75 +NKE,2012-05-17,26.084999084472656 +NKE,2012-05-18,26.360000610351562 +NKE,2012-05-21,26.8075008392334 +NKE,2012-05-22,27.112499237060547 +NKE,2012-05-23,26.8799991607666 +NKE,2012-05-24,26.8700008392334 +NKE,2012-05-25,27.197500228881836 +NKE,2012-05-29,27.729999542236328 +NKE,2012-05-30,27.15250015258789 +NKE,2012-05-31,27.045000076293945 +NKE,2012-06-01,26.149999618530273 +NKE,2012-06-04,26.174999237060547 +NKE,2012-06-05,26.377500534057617 +NKE,2012-06-06,26.767499923706055 +NKE,2012-06-07,26.84000015258789 +NKE,2012-06-08,27.15999984741211 +NKE,2012-06-11,26.864999771118164 +NKE,2012-06-12,26.899999618530273 +NKE,2012-06-13,25.55500030517578 +NKE,2012-06-14,25.0049991607666 +NKE,2012-06-15,25.4375 +NKE,2012-06-18,25.350000381469727 +NKE,2012-06-19,25.385000228881836 +NKE,2012-06-20,25.299999237060547 +NKE,2012-06-21,24.665000915527344 +NKE,2012-06-22,24.850000381469727 +NKE,2012-06-25,24.364999771118164 +NKE,2012-06-26,24.612499237060547 +NKE,2012-06-27,24.52750015258789 +NKE,2012-06-28,24.22249984741211 +NKE,2012-06-29,21.94499969482422 +NKE,2012-07-02,22.212499618530273 +NKE,2012-07-03,22.6200008392334 +NKE,2012-07-05,23.049999237060547 +NKE,2012-07-06,22.844999313354492 +NKE,2012-07-09,22.56999969482422 +NKE,2012-07-10,22.822500228881836 +NKE,2012-07-11,23.065000534057617 +NKE,2012-07-12,22.954999923706055 +NKE,2012-07-13,23.49250030517578 +NKE,2012-07-16,23.2549991607666 +NKE,2012-07-17,23.190000534057617 +NKE,2012-07-18,23.657499313354492 +NKE,2012-07-19,23.815000534057617 +NKE,2012-07-20,23.270000457763672 +NKE,2012-07-23,23.212499618530273 +NKE,2012-07-24,23.239999771118164 +NKE,2012-07-25,23.377500534057617 +NKE,2012-07-26,24.145000457763672 +NKE,2012-07-27,24.25749969482422 +NKE,2012-07-30,23.962499618530273 +NKE,2012-07-31,23.337499618530273 +NKE,2012-08-01,23.25 +NKE,2012-08-02,23.135000228881836 +NKE,2012-08-03,23.642499923706055 +NKE,2012-08-06,23.8799991607666 +NKE,2012-08-07,24.042499542236328 +NKE,2012-08-08,23.975000381469727 +NKE,2012-08-09,23.764999389648438 +NKE,2012-08-10,23.625 +NKE,2012-08-13,23.962499618530273 +NKE,2012-08-14,23.727500915527344 +NKE,2012-08-15,23.55500030517578 +NKE,2012-08-16,23.69499969482422 +NKE,2012-08-17,24.065000534057617 +NKE,2012-08-20,23.9424991607666 +NKE,2012-08-21,23.962499618530273 +NKE,2012-08-22,23.9424991607666 +NKE,2012-08-23,23.862499237060547 +NKE,2012-08-24,24.21500015258789 +NKE,2012-08-27,24.107500076293945 +NKE,2012-08-28,24.717500686645508 +NKE,2012-08-29,24.672500610351562 +NKE,2012-08-30,24.4375 +NKE,2012-08-31,24.34000015258789 +NKE,2012-09-04,24.315000534057617 +NKE,2012-09-05,24.337499618530273 +NKE,2012-09-06,24.864999771118164 +NKE,2012-09-07,24.822500228881836 +NKE,2012-09-10,25.010000228881836 +NKE,2012-09-11,24.920000076293945 +NKE,2012-09-12,25.209999084472656 +NKE,2012-09-13,24.799999237060547 +NKE,2012-09-14,24.15999984741211 +NKE,2012-09-17,24.49250030517578 +NKE,2012-09-18,24.43000030517578 +NKE,2012-09-19,24.415000915527344 +NKE,2012-09-20,24.18000030517578 +NKE,2012-09-21,24.1299991607666 +NKE,2012-09-24,23.829999923706055 +NKE,2012-09-25,23.770000457763672 +NKE,2012-09-26,23.872499465942383 +NKE,2012-09-27,24.0 +NKE,2012-09-28,23.727500915527344 +NKE,2012-10-01,23.887500762939453 +NKE,2012-10-02,23.737499237060547 +NKE,2012-10-03,23.450000762939453 +NKE,2012-10-04,23.97249984741211 +NKE,2012-10-05,23.80500030517578 +NKE,2012-10-08,23.747499465942383 +NKE,2012-10-09,23.6200008392334 +NKE,2012-10-10,23.55500030517578 +NKE,2012-10-11,23.725000381469727 +NKE,2012-10-12,23.604999542236328 +NKE,2012-10-15,23.90250015258789 +NKE,2012-10-16,24.309999465942383 +NKE,2012-10-17,24.392499923706055 +NKE,2012-10-18,24.392499923706055 +NKE,2012-10-19,24.112499237060547 +NKE,2012-10-22,23.6200008392334 +NKE,2012-10-23,23.204999923706055 +NKE,2012-10-24,23.22249984741211 +NKE,2012-10-25,22.827499389648438 +NKE,2012-10-26,22.787500381469727 +NKE,2012-10-31,22.844999313354492 +NKE,2012-11-01,23.837499618530273 +NKE,2012-11-02,23.635000228881836 +NKE,2012-11-05,23.815000534057617 +NKE,2012-11-06,24.032499313354492 +NKE,2012-11-07,23.662500381469727 +NKE,2012-11-08,22.96500015258789 +NKE,2012-11-09,23.077499389648438 +NKE,2012-11-12,23.072500228881836 +NKE,2012-11-13,22.86750030517578 +NKE,2012-11-14,22.649999618530273 +NKE,2012-11-15,22.707500457763672 +NKE,2012-11-16,23.147499084472656 +NKE,2012-11-19,24.079999923706055 +NKE,2012-11-20,23.90250015258789 +NKE,2012-11-21,23.899999618530273 +NKE,2012-11-23,24.1875 +NKE,2012-11-26,24.415000915527344 +NKE,2012-11-27,24.252500534057617 +NKE,2012-11-28,24.782499313354492 +NKE,2012-11-29,24.74250030517578 +NKE,2012-11-30,24.3700008392334 +NKE,2012-12-03,24.389999389648438 +NKE,2012-12-04,24.417499542236328 +NKE,2012-12-05,24.420000076293945 +NKE,2012-12-06,24.604999542236328 +NKE,2012-12-07,24.647499084472656 +NKE,2012-12-10,24.520000457763672 +NKE,2012-12-11,24.852500915527344 +NKE,2012-12-12,24.799999237060547 +NKE,2012-12-13,24.332500457763672 +NKE,2012-12-14,24.227500915527344 +NKE,2012-12-17,24.497499465942383 +NKE,2012-12-18,24.729999542236328 +NKE,2012-12-19,24.44499969482422 +NKE,2012-12-20,24.75 +NKE,2012-12-21,26.274999618530273 +NKE,2012-12-24,26.399999618530273 +NKE,2012-12-26,25.665000915527344 +NKE,2012-12-27,25.8799991607666 +NKE,2012-12-28,25.4950008392334 +NKE,2012-12-31,25.799999237060547 +NKE,2013-01-02,25.920000076293945 +NKE,2013-01-03,26.184999465942383 +NKE,2013-01-04,26.440000534057617 +NKE,2013-01-07,26.479999542236328 +NKE,2013-01-08,26.200000762939453 +NKE,2013-01-09,26.225000381469727 +NKE,2013-01-10,26.274999618530273 +NKE,2013-01-11,26.549999237060547 +NKE,2013-01-14,26.594999313354492 +NKE,2013-01-15,26.81999969482422 +NKE,2013-01-16,26.864999771118164 +NKE,2013-01-17,26.739999771118164 +NKE,2013-01-18,26.645000457763672 +NKE,2013-01-22,26.739999771118164 +NKE,2013-01-23,26.545000076293945 +NKE,2013-01-24,26.93000030517578 +NKE,2013-01-25,27.774999618530273 +NKE,2013-01-28,27.25 +NKE,2013-01-29,26.959999084472656 +NKE,2013-01-30,26.80500030517578 +NKE,2013-01-31,27.024999618530273 +NKE,2013-02-01,26.850000381469727 +NKE,2013-02-04,26.829999923706055 +NKE,2013-02-05,26.94499969482422 +NKE,2013-02-06,27.079999923706055 +NKE,2013-02-07,27.34000015258789 +NKE,2013-02-08,27.295000076293945 +NKE,2013-02-11,27.610000610351562 +NKE,2013-02-12,27.545000076293945 +NKE,2013-02-13,27.280000686645508 +NKE,2013-02-14,27.309999465942383 +NKE,2013-02-15,27.475000381469727 +NKE,2013-02-19,27.235000610351562 +NKE,2013-02-20,27.010000228881836 +NKE,2013-02-21,27.270000457763672 +NKE,2013-02-22,27.235000610351562 +NKE,2013-02-25,27.020000457763672 +NKE,2013-02-26,27.135000228881836 +NKE,2013-02-27,27.170000076293945 +NKE,2013-02-28,27.229999542236328 +NKE,2013-03-01,27.40999984741211 +NKE,2013-03-04,27.364999771118164 +NKE,2013-03-05,27.450000762939453 +NKE,2013-03-06,27.649999618530273 +NKE,2013-03-07,27.610000610351562 +NKE,2013-03-08,27.344999313354492 +NKE,2013-03-11,27.264999389648438 +NKE,2013-03-12,26.7450008392334 +NKE,2013-03-13,27.424999237060547 +NKE,2013-03-14,27.344999313354492 +NKE,2013-03-15,27.389999389648438 +NKE,2013-03-18,27.079999923706055 +NKE,2013-03-19,26.915000915527344 +NKE,2013-03-20,27.415000915527344 +NKE,2013-03-21,26.799999237060547 +NKE,2013-03-22,29.764999389648438 +NKE,2013-03-25,29.780000686645508 +NKE,2013-03-26,29.735000610351562 +NKE,2013-03-27,29.225000381469727 +NKE,2013-03-28,29.5049991607666 +NKE,2013-04-01,29.1299991607666 +NKE,2013-04-02,29.450000762939453 +NKE,2013-04-03,29.454999923706055 +NKE,2013-04-04,29.670000076293945 +NKE,2013-04-05,29.485000610351562 +NKE,2013-04-08,29.975000381469727 +NKE,2013-04-09,29.94499969482422 +NKE,2013-04-10,30.145000457763672 +NKE,2013-04-11,30.600000381469727 +NKE,2013-04-12,30.290000915527344 +NKE,2013-04-15,29.834999084472656 +NKE,2013-04-16,30.25 +NKE,2013-04-17,30.450000762939453 +NKE,2013-04-18,30.09000015258789 +NKE,2013-04-19,30.459999084472656 +NKE,2013-04-22,30.68000030517578 +NKE,2013-04-23,30.84000015258789 +NKE,2013-04-24,30.764999389648438 +NKE,2013-04-25,31.03499984741211 +NKE,2013-04-26,30.94499969482422 +NKE,2013-04-29,31.315000534057617 +NKE,2013-04-30,31.799999237060547 +NKE,2013-05-01,31.68000030517578 +NKE,2013-05-02,31.65999984741211 +NKE,2013-05-03,32.275001525878906 +NKE,2013-05-06,31.979999542236328 +NKE,2013-05-07,31.954999923706055 +NKE,2013-05-08,31.950000762939453 +NKE,2013-05-09,31.8700008392334 +NKE,2013-05-10,32.380001068115234 +NKE,2013-05-13,32.32500076293945 +NKE,2013-05-14,32.95500183105469 +NKE,2013-05-15,32.915000915527344 +NKE,2013-05-16,32.220001220703125 +NKE,2013-05-17,32.65999984741211 +NKE,2013-05-20,32.665000915527344 +NKE,2013-05-21,32.6150016784668 +NKE,2013-05-22,32.224998474121094 +NKE,2013-05-23,31.665000915527344 +NKE,2013-05-24,31.395000457763672 +NKE,2013-05-28,31.639999389648438 +NKE,2013-05-29,31.46500015258789 +NKE,2013-05-30,31.204999923706055 +NKE,2013-05-31,30.829999923706055 +NKE,2013-06-03,31.514999389648438 +NKE,2013-06-04,31.389999389648438 +NKE,2013-06-05,30.875 +NKE,2013-06-06,31.079999923706055 +NKE,2013-06-07,31.375 +NKE,2013-06-10,31.520000457763672 +NKE,2013-06-11,31.075000762939453 +NKE,2013-06-12,30.704999923706055 +NKE,2013-06-13,30.8799991607666 +NKE,2013-06-14,30.94499969482422 +NKE,2013-06-17,30.969999313354492 +NKE,2013-06-18,31.075000762939453 +NKE,2013-06-19,30.875 +NKE,2013-06-20,30.389999389648438 +NKE,2013-06-21,30.28499984741211 +NKE,2013-06-24,29.975000381469727 +NKE,2013-06-25,30.19499969482422 +NKE,2013-06-26,30.924999237060547 +NKE,2013-06-27,31.15999984741211 +NKE,2013-06-28,31.84000015258789 +NKE,2013-07-01,31.165000915527344 +NKE,2013-07-02,31.309999465942383 +NKE,2013-07-03,31.43000030517578 +NKE,2013-07-05,31.81999969482422 +NKE,2013-07-08,31.860000610351562 +NKE,2013-07-09,31.96500015258789 +NKE,2013-07-10,31.799999237060547 +NKE,2013-07-11,31.860000610351562 +NKE,2013-07-12,31.834999084472656 +NKE,2013-07-15,31.674999237060547 +NKE,2013-07-16,31.350000381469727 +NKE,2013-07-17,31.665000915527344 +NKE,2013-07-18,31.65999984741211 +NKE,2013-07-19,31.674999237060547 +NKE,2013-07-22,31.645000457763672 +NKE,2013-07-23,31.594999313354492 +NKE,2013-07-24,31.315000534057617 +NKE,2013-07-25,31.2450008392334 +NKE,2013-07-26,31.264999389648438 +NKE,2013-07-29,31.354999542236328 +NKE,2013-07-30,31.424999237060547 +NKE,2013-07-31,31.459999084472656 +NKE,2013-08-01,32.98500061035156 +NKE,2013-08-02,33.150001525878906 +NKE,2013-08-05,33.20000076293945 +NKE,2013-08-06,33.27000045776367 +NKE,2013-08-07,32.814998626708984 +NKE,2013-08-08,33.025001525878906 +NKE,2013-08-09,33.154998779296875 +NKE,2013-08-12,33.255001068115234 +NKE,2013-08-13,32.904998779296875 +NKE,2013-08-14,32.17499923706055 +NKE,2013-08-15,31.7450008392334 +NKE,2013-08-16,31.825000762939453 +NKE,2013-08-19,32.35499954223633 +NKE,2013-08-20,32.314998626708984 +NKE,2013-08-21,32.064998626708984 +NKE,2013-08-22,32.43000030517578 +NKE,2013-08-23,32.10499954223633 +NKE,2013-08-26,31.959999084472656 +NKE,2013-08-27,31.405000686645508 +NKE,2013-08-28,31.684999465942383 +NKE,2013-08-29,31.739999771118164 +NKE,2013-08-30,31.40999984741211 +NKE,2013-09-03,32.14500045776367 +NKE,2013-09-04,32.564998626708984 +NKE,2013-09-05,32.689998626708984 +NKE,2013-09-06,32.4900016784668 +NKE,2013-09-09,32.70000076293945 +NKE,2013-09-10,33.40999984741211 +NKE,2013-09-11,33.79499816894531 +NKE,2013-09-12,34.040000915527344 +NKE,2013-09-13,33.95500183105469 +NKE,2013-09-16,34.095001220703125 +NKE,2013-09-17,34.15999984741211 +NKE,2013-09-18,34.7400016784668 +NKE,2013-09-19,34.75 +NKE,2013-09-20,34.685001373291016 +NKE,2013-09-23,34.4900016784668 +NKE,2013-09-24,34.71500015258789 +NKE,2013-09-25,34.459999084472656 +NKE,2013-09-26,35.16999816894531 +NKE,2013-09-27,36.81999969482422 +NKE,2013-09-30,36.31999969482422 +NKE,2013-10-01,36.209999084472656 +NKE,2013-10-02,35.94499969482422 +NKE,2013-10-03,35.81999969482422 +NKE,2013-10-04,36.06999969482422 +NKE,2013-10-07,35.66999816894531 +NKE,2013-10-08,35.13999938964844 +NKE,2013-10-09,35.44499969482422 +NKE,2013-10-10,36.720001220703125 +NKE,2013-10-11,36.72999954223633 +NKE,2013-10-14,37.029998779296875 +NKE,2013-10-15,36.85499954223633 +NKE,2013-10-16,37.2599983215332 +NKE,2013-10-17,37.27000045776367 +NKE,2013-10-18,37.96500015258789 +NKE,2013-10-21,38.04499816894531 +NKE,2013-10-22,37.97999954223633 +NKE,2013-10-23,37.779998779296875 +NKE,2013-10-24,37.755001068115234 +NKE,2013-10-25,37.849998474121094 +NKE,2013-10-28,37.755001068115234 +NKE,2013-10-29,37.95500183105469 +NKE,2013-10-30,38.064998626708984 +NKE,2013-10-31,37.880001068115234 +NKE,2013-11-01,38.029998779296875 +NKE,2013-11-04,38.185001373291016 +NKE,2013-11-05,38.599998474121094 +NKE,2013-11-06,38.380001068115234 +NKE,2013-11-07,37.849998474121094 +NKE,2013-11-08,38.560001373291016 +NKE,2013-11-11,38.58000183105469 +NKE,2013-11-12,38.435001373291016 +NKE,2013-11-13,38.92499923706055 +NKE,2013-11-14,39.31999969482422 +NKE,2013-11-15,39.61000061035156 +NKE,2013-11-18,39.290000915527344 +NKE,2013-11-19,38.904998779296875 +NKE,2013-11-20,38.91999816894531 +NKE,2013-11-21,39.04499816894531 +NKE,2013-11-22,39.435001373291016 +NKE,2013-11-25,39.564998626708984 +NKE,2013-11-26,39.79999923706055 +NKE,2013-11-27,39.665000915527344 +NKE,2013-11-29,39.56999969482422 +NKE,2013-12-02,39.54499816894531 +NKE,2013-12-03,39.564998626708984 +NKE,2013-12-04,39.40999984741211 +NKE,2013-12-05,39.474998474121094 +NKE,2013-12-06,39.93000030517578 +NKE,2013-12-09,39.88999938964844 +NKE,2013-12-10,39.61000061035156 +NKE,2013-12-11,38.41999816894531 +NKE,2013-12-12,38.1150016784668 +NKE,2013-12-13,38.20000076293945 +NKE,2013-12-16,38.220001220703125 +NKE,2013-12-17,38.380001068115234 +NKE,2013-12-18,39.275001525878906 +NKE,2013-12-19,39.130001068115234 +NKE,2013-12-20,38.66999816894531 +NKE,2013-12-23,38.55500030517578 +NKE,2013-12-24,38.83000183105469 +NKE,2013-12-26,39.095001220703125 +NKE,2013-12-27,39.08000183105469 +NKE,2013-12-30,39.369998931884766 +NKE,2013-12-31,39.31999969482422 +NKE,2014-01-02,39.119998931884766 +NKE,2014-01-03,39.01499938964844 +NKE,2014-01-06,38.71500015258789 +NKE,2014-01-07,38.744998931884766 +NKE,2014-01-08,38.54499816894531 +NKE,2014-01-09,38.54499816894531 +NKE,2014-01-10,38.459999084472656 +NKE,2014-01-13,37.59000015258789 +NKE,2014-01-14,37.584999084472656 +NKE,2014-01-15,37.71500015258789 +NKE,2014-01-16,37.39500045776367 +NKE,2014-01-17,36.69499969482422 +NKE,2014-01-21,36.875 +NKE,2014-01-22,36.75 +NKE,2014-01-23,36.3650016784668 +NKE,2014-01-24,35.82500076293945 +NKE,2014-01-27,35.95000076293945 +NKE,2014-01-28,36.35499954223633 +NKE,2014-01-29,35.8849983215332 +NKE,2014-01-30,36.970001220703125 +NKE,2014-01-31,36.42499923706055 +NKE,2014-02-03,35.439998626708984 +NKE,2014-02-04,35.255001068115234 +NKE,2014-02-05,35.29999923706055 +NKE,2014-02-06,35.755001068115234 +NKE,2014-02-07,36.345001220703125 +NKE,2014-02-10,36.334999084472656 +NKE,2014-02-11,36.9900016784668 +NKE,2014-02-12,37.05500030517578 +NKE,2014-02-13,37.435001373291016 +NKE,2014-02-14,37.53499984741211 +NKE,2014-02-18,37.60499954223633 +NKE,2014-02-19,37.40999984741211 +NKE,2014-02-20,37.790000915527344 +NKE,2014-02-21,38.2400016784668 +NKE,2014-02-24,38.91999816894531 +NKE,2014-02-25,39.05500030517578 +NKE,2014-02-26,39.209999084472656 +NKE,2014-02-27,39.0099983215332 +NKE,2014-02-28,39.150001525878906 +NKE,2014-03-03,38.69499969482422 +NKE,2014-03-04,39.310001373291016 +NKE,2014-03-05,38.709999084472656 +NKE,2014-03-06,39.11000061035156 +NKE,2014-03-07,39.72999954223633 +NKE,2014-03-10,39.4900016784668 +NKE,2014-03-11,39.400001525878906 +NKE,2014-03-12,39.48500061035156 +NKE,2014-03-13,39.26499938964844 +NKE,2014-03-14,39.15999984741211 +NKE,2014-03-17,39.4900016784668 +NKE,2014-03-18,39.81999969482422 +NKE,2014-03-19,39.57500076293945 +NKE,2014-03-20,39.6349983215332 +NKE,2014-03-21,37.60499954223633 +NKE,2014-03-24,37.43000030517578 +NKE,2014-03-25,36.82500076293945 +NKE,2014-03-26,36.61000061035156 +NKE,2014-03-27,36.65999984741211 +NKE,2014-03-28,36.77000045776367 +NKE,2014-03-31,36.93000030517578 +NKE,2014-04-01,37.19499969482422 +NKE,2014-04-02,37.27000045776367 +NKE,2014-04-03,36.994998931884766 +NKE,2014-04-04,36.41999816894531 +NKE,2014-04-07,35.415000915527344 +NKE,2014-04-08,36.459999084472656 +NKE,2014-04-09,36.779998779296875 +NKE,2014-04-10,36.224998474121094 +NKE,2014-04-11,35.625 +NKE,2014-04-14,36.189998626708984 +NKE,2014-04-15,36.13999938964844 +NKE,2014-04-16,36.54999923706055 +NKE,2014-04-17,37.01499938964844 +NKE,2014-04-21,36.95000076293945 +NKE,2014-04-22,37.17499923706055 +NKE,2014-04-23,37.04999923706055 +NKE,2014-04-24,36.69499969482422 +NKE,2014-04-25,36.349998474121094 +NKE,2014-04-28,35.834999084472656 +NKE,2014-04-29,36.2400016784668 +NKE,2014-04-30,36.474998474121094 +NKE,2014-05-01,36.459999084472656 +NKE,2014-05-02,36.494998931884766 +NKE,2014-05-05,36.64500045776367 +NKE,2014-05-06,36.125 +NKE,2014-05-07,36.09000015258789 +NKE,2014-05-08,36.525001525878906 +NKE,2014-05-09,36.724998474121094 +NKE,2014-05-12,37.314998626708984 +NKE,2014-05-13,37.29499816894531 +NKE,2014-05-14,36.790000915527344 +NKE,2014-05-15,36.470001220703125 +NKE,2014-05-16,36.970001220703125 +NKE,2014-05-19,37.244998931884766 +NKE,2014-05-20,36.630001068115234 +NKE,2014-05-21,37.10499954223633 +NKE,2014-05-22,37.439998626708984 +NKE,2014-05-23,37.92499923706055 +NKE,2014-05-27,38.30500030517578 +NKE,2014-05-28,38.1349983215332 +NKE,2014-05-29,38.189998626708984 +NKE,2014-05-30,38.45500183105469 +NKE,2014-06-02,38.36000061035156 +NKE,2014-06-03,37.775001525878906 +NKE,2014-06-04,38.064998626708984 +NKE,2014-06-05,37.935001373291016 +NKE,2014-06-06,38.1150016784668 +NKE,2014-06-09,38.334999084472656 +NKE,2014-06-10,38.154998779296875 +NKE,2014-06-11,37.56999969482422 +NKE,2014-06-12,37.3849983215332 +NKE,2014-06-13,37.310001373291016 +NKE,2014-06-16,37.275001525878906 +NKE,2014-06-17,37.54499816894531 +NKE,2014-06-18,38.10499954223633 +NKE,2014-06-19,37.81999969482422 +NKE,2014-06-20,37.54999923706055 +NKE,2014-06-23,37.724998474121094 +NKE,2014-06-24,37.4900016784668 +NKE,2014-06-25,38.23500061035156 +NKE,2014-06-26,38.43000030517578 +NKE,2014-06-27,38.84000015258789 +NKE,2014-06-30,38.775001525878906 +NKE,2014-07-01,39.0 +NKE,2014-07-02,38.89500045776367 +NKE,2014-07-03,39.224998474121094 +NKE,2014-07-07,39.32500076293945 +NKE,2014-07-08,38.834999084472656 +NKE,2014-07-09,39.345001220703125 +NKE,2014-07-10,38.75 +NKE,2014-07-11,38.64500045776367 +NKE,2014-07-14,38.974998474121094 +NKE,2014-07-15,39.01499938964844 +NKE,2014-07-16,38.459999084472656 +NKE,2014-07-17,38.26499938964844 +NKE,2014-07-18,38.7599983215332 +NKE,2014-07-21,38.40999984741211 +NKE,2014-07-22,38.52000045776367 +NKE,2014-07-23,38.685001373291016 +NKE,2014-07-24,39.29999923706055 +NKE,2014-07-25,38.86000061035156 +NKE,2014-07-28,39.20000076293945 +NKE,2014-07-29,39.04999923706055 +NKE,2014-07-30,39.80500030517578 +NKE,2014-07-31,38.564998626708984 +NKE,2014-08-01,38.38999938964844 +NKE,2014-08-04,38.58000183105469 +NKE,2014-08-05,38.459999084472656 +NKE,2014-08-06,38.56999969482422 +NKE,2014-08-07,38.17499923706055 +NKE,2014-08-08,38.529998779296875 +NKE,2014-08-11,38.529998779296875 +NKE,2014-08-12,38.3650016784668 +NKE,2014-08-13,38.625 +NKE,2014-08-14,38.650001525878906 +NKE,2014-08-15,38.564998626708984 +NKE,2014-08-18,39.275001525878906 +NKE,2014-08-19,39.255001068115234 +NKE,2014-08-20,39.45500183105469 +NKE,2014-08-21,39.470001220703125 +NKE,2014-08-22,39.64500045776367 +NKE,2014-08-25,40.005001068115234 +NKE,2014-08-26,39.7400016784668 +NKE,2014-08-27,39.86000061035156 +NKE,2014-08-28,39.40999984741211 +NKE,2014-08-29,39.275001525878906 +NKE,2014-09-02,39.63999938964844 +NKE,2014-09-03,39.40999984741211 +NKE,2014-09-04,39.959999084472656 +NKE,2014-09-05,41.02000045776367 +NKE,2014-09-08,41.20000076293945 +NKE,2014-09-09,40.91999816894531 +NKE,2014-09-10,41.23500061035156 +NKE,2014-09-11,40.90999984741211 +NKE,2014-09-12,40.91999816894531 +NKE,2014-09-15,40.80500030517578 +NKE,2014-09-16,40.599998474121094 +NKE,2014-09-17,40.755001068115234 +NKE,2014-09-18,40.98500061035156 +NKE,2014-09-19,40.904998779296875 +NKE,2014-09-22,40.35499954223633 +NKE,2014-09-23,40.060001373291016 +NKE,2014-09-24,40.41999816894531 +NKE,2014-09-25,39.875 +NKE,2014-09-26,44.75 +NKE,2014-09-29,44.560001373291016 +NKE,2014-09-30,44.599998474121094 +NKE,2014-10-01,43.849998474121094 +NKE,2014-10-02,44.650001525878906 +NKE,2014-10-03,45.14500045776367 +NKE,2014-10-06,44.61000061035156 +NKE,2014-10-07,44.03499984741211 +NKE,2014-10-08,44.415000915527344 +NKE,2014-10-09,43.6150016784668 +NKE,2014-10-10,43.595001220703125 +NKE,2014-10-13,42.69499969482422 +NKE,2014-10-14,42.54499816894531 +NKE,2014-10-15,42.59000015258789 +NKE,2014-10-16,43.52000045776367 +NKE,2014-10-17,43.59000015258789 +NKE,2014-10-20,44.45000076293945 +NKE,2014-10-21,45.31999969482422 +NKE,2014-10-22,44.93000030517578 +NKE,2014-10-23,45.185001373291016 +NKE,2014-10-24,45.45000076293945 +NKE,2014-10-27,45.81999969482422 +NKE,2014-10-28,46.224998474121094 +NKE,2014-10-29,45.974998474121094 +NKE,2014-10-30,46.5 +NKE,2014-10-31,46.48500061035156 +NKE,2014-11-03,46.724998474121094 +NKE,2014-11-04,46.974998474121094 +NKE,2014-11-05,47.34000015258789 +NKE,2014-11-06,47.29999923706055 +NKE,2014-11-07,46.88999938964844 +NKE,2014-11-10,47.47999954223633 +NKE,2014-11-11,47.439998626708984 +NKE,2014-11-12,47.904998779296875 +NKE,2014-11-13,48.060001373291016 +NKE,2014-11-14,47.75 +NKE,2014-11-17,48.029998779296875 +NKE,2014-11-18,48.23500061035156 +NKE,2014-11-19,48.474998474121094 +NKE,2014-11-20,48.650001525878906 +NKE,2014-11-21,48.709999084472656 +NKE,2014-11-24,48.974998474121094 +NKE,2014-11-25,48.64500045776367 +NKE,2014-11-26,48.900001525878906 +NKE,2014-11-28,49.64500045776367 +NKE,2014-12-01,48.845001220703125 +NKE,2014-12-02,49.02000045776367 +NKE,2014-12-03,49.25 +NKE,2014-12-04,49.525001525878906 +NKE,2014-12-05,49.665000915527344 +NKE,2014-12-08,48.86000061035156 +NKE,2014-12-09,48.51499938964844 +NKE,2014-12-10,48.83000183105469 +NKE,2014-12-11,48.46500015258789 +NKE,2014-12-12,48.084999084472656 +NKE,2014-12-15,47.71500015258789 +NKE,2014-12-16,46.60499954223633 +NKE,2014-12-17,47.25 +NKE,2014-12-18,48.540000915527344 +NKE,2014-12-19,47.41999816894531 +NKE,2014-12-22,47.96500015258789 +NKE,2014-12-23,47.98500061035156 +NKE,2014-12-24,48.14500045776367 +NKE,2014-12-26,48.415000915527344 +NKE,2014-12-29,48.650001525878906 +NKE,2014-12-30,48.439998626708984 +NKE,2014-12-31,48.07500076293945 +NKE,2015-01-02,47.51499938964844 +NKE,2015-01-05,46.75 +NKE,2015-01-06,46.474998474121094 +NKE,2015-01-07,47.435001373291016 +NKE,2015-01-08,48.529998779296875 +NKE,2015-01-09,47.994998931884766 +NKE,2015-01-12,47.93000030517578 +NKE,2015-01-13,47.505001068115234 +NKE,2015-01-14,46.85499954223633 +NKE,2015-01-15,46.404998779296875 +NKE,2015-01-16,46.494998931884766 +NKE,2015-01-20,46.80500030517578 +NKE,2015-01-21,46.755001068115234 +NKE,2015-01-22,47.92499923706055 +NKE,2015-01-23,48.08000183105469 +NKE,2015-01-26,48.17499923706055 +NKE,2015-01-27,47.25 +NKE,2015-01-28,46.654998779296875 +NKE,2015-01-29,47.435001373291016 +NKE,2015-01-30,46.125 +NKE,2015-02-02,45.959999084472656 +NKE,2015-02-03,46.67499923706055 +NKE,2015-02-04,46.27000045776367 +NKE,2015-02-05,46.66999816894531 +NKE,2015-02-06,45.89500045776367 +NKE,2015-02-09,45.584999084472656 +NKE,2015-02-10,46.375 +NKE,2015-02-11,45.654998779296875 +NKE,2015-02-12,46.0 +NKE,2015-02-13,46.02000045776367 +NKE,2015-02-17,45.93000030517578 +NKE,2015-02-18,46.810001373291016 +NKE,2015-02-19,46.849998474121094 +NKE,2015-02-20,47.46500015258789 +NKE,2015-02-23,47.505001068115234 +NKE,2015-02-24,47.709999084472656 +NKE,2015-02-25,48.40999984741211 +NKE,2015-02-26,48.494998931884766 +NKE,2015-02-27,48.560001373291016 +NKE,2015-03-02,49.375 +NKE,2015-03-03,48.98500061035156 +NKE,2015-03-04,48.7599983215332 +NKE,2015-03-05,49.22999954223633 +NKE,2015-03-06,48.45500183105469 +NKE,2015-03-09,48.71500015258789 +NKE,2015-03-10,48.255001068115234 +NKE,2015-03-11,47.66999816894531 +NKE,2015-03-12,48.52000045776367 +NKE,2015-03-13,47.904998779296875 +NKE,2015-03-16,48.220001220703125 +NKE,2015-03-17,48.27000045776367 +NKE,2015-03-18,48.755001068115234 +NKE,2015-03-19,49.15999984741211 +NKE,2015-03-20,50.9900016784668 +NKE,2015-03-23,50.72999954223633 +NKE,2015-03-24,50.32500076293945 +NKE,2015-03-25,49.494998931884766 +NKE,2015-03-26,49.665000915527344 +NKE,2015-03-27,49.939998626708984 +NKE,2015-03-30,50.44499969482422 +NKE,2015-03-31,50.165000915527344 +NKE,2015-04-01,49.775001525878906 +NKE,2015-04-02,49.83000183105469 +NKE,2015-04-06,49.8650016784668 +NKE,2015-04-07,49.80500030517578 +NKE,2015-04-08,50.41999816894531 +NKE,2015-04-09,50.36000061035156 +NKE,2015-04-10,49.98500061035156 +NKE,2015-04-13,49.6349983215332 +NKE,2015-04-14,49.76499938964844 +NKE,2015-04-15,49.915000915527344 +NKE,2015-04-16,49.95000076293945 +NKE,2015-04-17,49.275001525878906 +NKE,2015-04-20,49.994998931884766 +NKE,2015-04-21,50.14500045776367 +NKE,2015-04-22,50.07500076293945 +NKE,2015-04-23,50.55500030517578 +NKE,2015-04-24,50.474998474121094 +NKE,2015-04-27,50.470001220703125 +NKE,2015-04-28,49.93000030517578 +NKE,2015-04-29,50.084999084472656 +NKE,2015-04-30,49.41999816894531 +NKE,2015-05-01,50.38999938964844 +NKE,2015-05-04,50.415000915527344 +NKE,2015-05-05,50.209999084472656 +NKE,2015-05-06,50.11000061035156 +NKE,2015-05-07,50.724998474121094 +NKE,2015-05-08,51.220001220703125 +NKE,2015-05-11,51.39500045776367 +NKE,2015-05-12,51.185001373291016 +NKE,2015-05-13,51.08000183105469 +NKE,2015-05-14,51.720001220703125 +NKE,2015-05-15,52.4900016784668 +NKE,2015-05-18,52.375 +NKE,2015-05-19,52.31999969482422 +NKE,2015-05-20,52.30500030517578 +NKE,2015-05-21,52.20000076293945 +NKE,2015-05-22,52.21500015258789 +NKE,2015-05-26,51.709999084472656 +NKE,2015-05-27,51.41999816894531 +NKE,2015-05-28,51.150001525878906 +NKE,2015-05-29,50.834999084472656 +NKE,2015-06-01,50.880001068115234 +NKE,2015-06-02,51.05500030517578 +NKE,2015-06-03,51.255001068115234 +NKE,2015-06-04,50.974998474121094 +NKE,2015-06-05,51.01499938964844 +NKE,2015-06-08,50.720001220703125 +NKE,2015-06-09,50.67499923706055 +NKE,2015-06-10,51.66999816894531 +NKE,2015-06-11,51.939998626708984 +NKE,2015-06-12,51.88999938964844 +NKE,2015-06-15,51.67499923706055 +NKE,2015-06-16,52.279998779296875 +NKE,2015-06-17,52.375 +NKE,2015-06-18,53.0 +NKE,2015-06-19,53.26499938964844 +NKE,2015-06-22,53.39500045776367 +NKE,2015-06-23,53.599998474121094 +NKE,2015-06-24,53.11000061035156 +NKE,2015-06-25,52.61000061035156 +NKE,2015-06-26,54.85499954223633 +NKE,2015-06-29,53.834999084472656 +NKE,2015-06-30,54.0099983215332 +NKE,2015-07-01,54.71500015258789 +NKE,2015-07-02,54.935001373291016 +NKE,2015-07-06,54.91999816894531 +NKE,2015-07-07,55.64500045776367 +NKE,2015-07-08,54.6349983215332 +NKE,2015-07-09,54.720001220703125 +NKE,2015-07-10,55.2599983215332 +NKE,2015-07-13,56.20500183105469 +NKE,2015-07-14,56.16999816894531 +NKE,2015-07-15,55.95000076293945 +NKE,2015-07-16,56.16999816894531 +NKE,2015-07-17,56.400001525878906 +NKE,2015-07-20,56.564998626708984 +NKE,2015-07-21,56.494998931884766 +NKE,2015-07-22,57.04499816894531 +NKE,2015-07-23,57.0 +NKE,2015-07-24,56.494998931884766 +NKE,2015-07-27,55.8650016784668 +NKE,2015-07-28,56.73500061035156 +NKE,2015-07-29,57.459999084472656 +NKE,2015-07-30,57.505001068115234 +NKE,2015-07-31,57.61000061035156 +NKE,2015-08-03,57.415000915527344 +NKE,2015-08-04,57.8849983215332 +NKE,2015-08-05,58.375 +NKE,2015-08-06,57.560001373291016 +NKE,2015-08-07,57.255001068115234 +NKE,2015-08-10,57.68000030517578 +NKE,2015-08-11,57.22999954223633 +NKE,2015-08-12,56.529998779296875 +NKE,2015-08-13,56.79999923706055 +NKE,2015-08-14,57.18000030517578 +NKE,2015-08-17,57.4900016784668 +NKE,2015-08-18,57.40999984741211 +NKE,2015-08-19,57.47999954223633 +NKE,2015-08-20,56.150001525878906 +NKE,2015-08-21,53.435001373291016 +NKE,2015-08-24,51.935001373291016 +NKE,2015-08-25,51.76499938964844 +NKE,2015-08-26,54.380001068115234 +NKE,2015-08-27,56.310001373291016 +NKE,2015-08-28,56.25 +NKE,2015-08-31,55.875 +NKE,2015-09-01,54.314998626708984 +NKE,2015-09-02,55.349998474121094 +NKE,2015-09-03,55.42499923706055 +NKE,2015-09-04,54.845001220703125 +NKE,2015-09-08,55.875 +NKE,2015-09-09,54.93000030517578 +NKE,2015-09-10,55.189998626708984 +NKE,2015-09-11,55.90999984741211 +NKE,2015-09-14,55.94499969482422 +NKE,2015-09-15,56.91999816894531 +NKE,2015-09-16,57.790000915527344 +NKE,2015-09-17,57.6349983215332 +NKE,2015-09-18,57.525001525878906 +NKE,2015-09-21,58.279998779296875 +NKE,2015-09-22,57.98500061035156 +NKE,2015-09-23,57.71500015258789 +NKE,2015-09-24,57.39500045776367 +NKE,2015-09-25,62.5 +NKE,2015-09-28,61.06999969482422 +NKE,2015-09-29,59.834999084472656 +NKE,2015-09-30,61.48500061035156 +NKE,2015-10-01,61.915000915527344 +NKE,2015-10-02,62.60499954223633 +NKE,2015-10-05,62.1349983215332 +NKE,2015-10-06,61.595001220703125 +NKE,2015-10-07,61.04999923706055 +NKE,2015-10-08,62.45500183105469 +NKE,2015-10-09,62.470001220703125 +NKE,2015-10-12,63.21500015258789 +NKE,2015-10-13,62.904998779296875 +NKE,2015-10-14,62.91999816894531 +NKE,2015-10-15,64.3949966430664 +NKE,2015-10-16,65.23500061035156 +NKE,2015-10-19,66.6050033569336 +NKE,2015-10-20,66.18499755859375 +NKE,2015-10-21,66.23500061035156 +NKE,2015-10-22,66.20500183105469 +NKE,2015-10-23,65.26499938964844 +NKE,2015-10-26,65.69000244140625 +NKE,2015-10-27,65.41000366210938 +NKE,2015-10-28,65.6449966430664 +NKE,2015-10-29,65.55999755859375 +NKE,2015-10-30,65.51499938964844 +NKE,2015-11-02,65.59500122070312 +NKE,2015-11-03,65.69999694824219 +NKE,2015-11-04,65.18000030517578 +NKE,2015-11-05,65.93000030517578 +NKE,2015-11-06,65.88999938964844 +NKE,2015-11-09,65.23999786376953 +NKE,2015-11-10,65.0 +NKE,2015-11-11,63.709999084472656 +NKE,2015-11-12,62.9900016784668 +NKE,2015-11-13,60.93000030517578 +NKE,2015-11-16,61.72999954223633 +NKE,2015-11-17,61.290000915527344 +NKE,2015-11-18,62.88999938964844 +NKE,2015-11-19,62.88999938964844 +NKE,2015-11-20,66.32499694824219 +NKE,2015-11-23,66.2300033569336 +NKE,2015-11-24,66.25499725341797 +NKE,2015-11-25,67.06500244140625 +NKE,2015-11-27,67.16500091552734 +NKE,2015-11-30,66.13999938964844 +NKE,2015-12-01,66.65499877929688 +NKE,2015-12-02,66.32499694824219 +NKE,2015-12-03,64.55999755859375 +NKE,2015-12-04,66.16500091552734 +NKE,2015-12-07,65.80000305175781 +NKE,2015-12-08,65.8499984741211 +NKE,2015-12-09,64.41999816894531 +NKE,2015-12-10,64.31999969482422 +NKE,2015-12-11,63.14500045776367 +NKE,2015-12-14,63.93000030517578 +NKE,2015-12-15,64.30500030517578 +NKE,2015-12-16,65.46499633789062 +NKE,2015-12-17,65.11000061035156 +NKE,2015-12-18,64.26000213623047 +NKE,2015-12-21,64.9000015258789 +NKE,2015-12-22,65.92500305175781 +NKE,2015-12-23,64.3550033569336 +NKE,2015-12-24,63.18000030517578 +NKE,2015-12-28,63.810001373291016 +NKE,2015-12-29,64.26000213623047 +NKE,2015-12-30,63.25 +NKE,2015-12-31,62.5 +NKE,2016-01-04,61.52000045776367 +NKE,2016-01-05,62.380001068115234 +NKE,2016-01-06,61.4900016784668 +NKE,2016-01-07,59.849998474121094 +NKE,2016-01-08,58.869998931884766 +NKE,2016-01-11,59.54999923706055 +NKE,2016-01-12,59.939998626708984 +NKE,2016-01-13,58.779998779296875 +NKE,2016-01-14,58.5099983215332 +NKE,2016-01-15,57.560001373291016 +NKE,2016-01-19,58.31999969482422 +NKE,2016-01-20,59.040000915527344 +NKE,2016-01-21,60.560001373291016 +NKE,2016-01-22,60.880001068115234 +NKE,2016-01-25,60.70000076293945 +NKE,2016-01-26,61.11000061035156 +NKE,2016-01-27,59.58000183105469 +NKE,2016-01-28,61.20000076293945 +NKE,2016-01-29,62.0099983215332 +NKE,2016-02-01,63.15999984741211 +NKE,2016-02-02,62.54999923706055 +NKE,2016-02-03,62.4900016784668 +NKE,2016-02-04,60.16999816894531 +NKE,2016-02-05,57.16999816894531 +NKE,2016-02-08,55.040000915527344 +NKE,2016-02-09,55.68000030517578 +NKE,2016-02-10,57.40999984741211 +NKE,2016-02-11,56.0 +NKE,2016-02-12,56.41999816894531 +NKE,2016-02-16,57.790000915527344 +NKE,2016-02-17,58.16999816894531 +NKE,2016-02-18,58.599998474121094 +NKE,2016-02-19,59.310001373291016 +NKE,2016-02-22,60.16999816894531 +NKE,2016-02-23,60.209999084472656 +NKE,2016-02-24,60.400001525878906 +NKE,2016-02-25,62.380001068115234 +NKE,2016-02-26,62.599998474121094 +NKE,2016-02-29,61.59000015258789 +NKE,2016-03-01,62.91999816894531 +NKE,2016-03-02,62.220001220703125 +NKE,2016-03-03,61.470001220703125 +NKE,2016-03-04,61.2599983215332 +NKE,2016-03-07,59.25 +NKE,2016-03-08,59.810001373291016 +NKE,2016-03-09,58.33000183105469 +NKE,2016-03-10,58.880001068115234 +NKE,2016-03-11,60.08000183105469 +NKE,2016-03-14,60.810001373291016 +NKE,2016-03-15,61.400001525878906 +NKE,2016-03-16,61.86000061035156 +NKE,2016-03-17,63.18000030517578 +NKE,2016-03-18,62.9900016784668 +NKE,2016-03-21,64.72000122070312 +NKE,2016-03-22,64.9000015258789 +NKE,2016-03-23,62.439998626708984 +NKE,2016-03-24,61.650001525878906 +NKE,2016-03-28,61.34000015258789 +NKE,2016-03-29,61.4900016784668 +NKE,2016-03-30,62.040000915527344 +NKE,2016-03-31,61.470001220703125 +NKE,2016-04-01,61.59000015258789 +NKE,2016-04-04,59.970001220703125 +NKE,2016-04-05,59.66999816894531 +NKE,2016-04-06,60.310001373291016 +NKE,2016-04-07,60.29999923706055 +NKE,2016-04-08,59.41999816894531 +NKE,2016-04-11,57.91999816894531 +NKE,2016-04-12,58.54999923706055 +NKE,2016-04-13,59.58000183105469 +NKE,2016-04-14,59.4900016784668 +NKE,2016-04-15,59.5 +NKE,2016-04-18,59.56999969482422 +NKE,2016-04-19,59.560001373291016 +NKE,2016-04-20,59.619998931884766 +NKE,2016-04-21,60.08000183105469 +NKE,2016-04-22,59.43000030517578 +NKE,2016-04-25,59.209999084472656 +NKE,2016-04-26,59.540000915527344 +NKE,2016-04-27,59.27000045776367 +NKE,2016-04-28,58.540000915527344 +NKE,2016-04-29,58.939998626708984 +NKE,2016-05-02,59.59000015258789 +NKE,2016-05-03,59.52000045776367 +NKE,2016-05-04,59.11000061035156 +NKE,2016-05-05,58.189998626708984 +NKE,2016-05-06,58.43000030517578 +NKE,2016-05-09,58.720001220703125 +NKE,2016-05-10,59.20000076293945 +NKE,2016-05-11,57.0099983215332 +NKE,2016-05-12,57.9900016784668 +NKE,2016-05-13,57.310001373291016 +NKE,2016-05-16,57.13999938964844 +NKE,2016-05-17,57.099998474121094 +NKE,2016-05-18,56.119998931884766 +NKE,2016-05-19,57.040000915527344 +NKE,2016-05-20,56.47999954223633 +NKE,2016-05-23,55.9900016784668 +NKE,2016-05-24,56.59000015258789 +NKE,2016-05-25,55.9900016784668 +NKE,2016-05-26,55.84000015258789 +NKE,2016-05-27,56.189998626708984 +NKE,2016-05-31,55.220001220703125 +NKE,2016-06-01,54.93000030517578 +NKE,2016-06-02,54.529998779296875 +NKE,2016-06-03,53.45000076293945 +NKE,2016-06-06,54.29999923706055 +NKE,2016-06-07,53.54999923706055 +NKE,2016-06-08,54.119998931884766 +NKE,2016-06-09,54.939998626708984 +NKE,2016-06-10,55.11000061035156 +NKE,2016-06-13,54.90999984741211 +NKE,2016-06-14,54.119998931884766 +NKE,2016-06-15,54.310001373291016 +NKE,2016-06-16,53.470001220703125 +NKE,2016-06-17,53.709999084472656 +NKE,2016-06-20,54.36000061035156 +NKE,2016-06-21,54.77000045776367 +NKE,2016-06-22,54.56999969482422 +NKE,2016-06-23,54.119998931884766 +NKE,2016-06-24,52.59000015258789 +NKE,2016-06-27,51.88999938964844 +NKE,2016-06-28,53.09000015258789 +NKE,2016-06-29,55.130001068115234 +NKE,2016-06-30,55.20000076293945 +NKE,2016-07-01,55.61000061035156 +NKE,2016-07-05,55.20000076293945 +NKE,2016-07-06,55.79999923706055 +NKE,2016-07-07,55.91999816894531 +NKE,2016-07-08,56.720001220703125 +NKE,2016-07-11,56.83000183105469 +NKE,2016-07-12,58.060001373291016 +NKE,2016-07-13,57.9900016784668 +NKE,2016-07-14,58.4900016784668 +NKE,2016-07-15,57.869998931884766 +NKE,2016-07-18,57.7400016784668 +NKE,2016-07-19,57.7599983215332 +NKE,2016-07-20,57.7599983215332 +NKE,2016-07-21,56.9900016784668 +NKE,2016-07-22,56.72999954223633 +NKE,2016-07-25,57.13999938964844 +NKE,2016-07-26,56.369998931884766 +NKE,2016-07-27,55.790000915527344 +NKE,2016-07-28,55.45000076293945 +NKE,2016-07-29,55.5 +NKE,2016-08-01,55.40999984741211 +NKE,2016-08-02,54.91999816894531 +NKE,2016-08-03,54.75 +NKE,2016-08-04,54.790000915527344 +NKE,2016-08-05,55.849998474121094 +NKE,2016-08-08,55.97999954223633 +NKE,2016-08-09,55.77000045776367 +NKE,2016-08-10,55.130001068115234 +NKE,2016-08-11,56.72999954223633 +NKE,2016-08-12,56.45000076293945 +NKE,2016-08-15,56.77000045776367 +NKE,2016-08-16,56.880001068115234 +NKE,2016-08-17,56.86000061035156 +NKE,2016-08-18,57.209999084472656 +NKE,2016-08-19,58.900001525878906 +NKE,2016-08-22,58.65999984741211 +NKE,2016-08-23,59.619998931884766 +NKE,2016-08-24,60.220001220703125 +NKE,2016-08-25,59.2400016784668 +NKE,2016-08-26,59.0 +NKE,2016-08-29,58.630001068115234 +NKE,2016-08-30,58.0 +NKE,2016-08-31,57.63999938964844 +NKE,2016-09-01,58.540000915527344 +NKE,2016-09-02,58.02000045776367 +NKE,2016-09-06,57.40999984741211 +NKE,2016-09-07,57.720001220703125 +NKE,2016-09-08,56.16999816894531 +NKE,2016-09-09,55.33000183105469 +NKE,2016-09-12,56.0099983215332 +NKE,2016-09-13,55.369998931884766 +NKE,2016-09-14,55.130001068115234 +NKE,2016-09-15,55.470001220703125 +NKE,2016-09-16,55.18000030517578 +NKE,2016-09-19,54.95000076293945 +NKE,2016-09-20,54.869998931884766 +NKE,2016-09-21,55.34000015258789 +NKE,2016-09-22,55.40999984741211 +NKE,2016-09-23,55.150001525878906 +NKE,2016-09-26,54.400001525878906 +NKE,2016-09-27,55.34000015258789 +NKE,2016-09-28,53.25 +NKE,2016-09-29,52.15999984741211 +NKE,2016-09-30,52.650001525878906 +NKE,2016-10-03,52.66999816894531 +NKE,2016-10-04,52.13999938964844 +NKE,2016-10-05,52.119998931884766 +NKE,2016-10-06,52.029998779296875 +NKE,2016-10-07,51.790000915527344 +NKE,2016-10-10,51.790000915527344 +NKE,2016-10-11,51.81999969482422 +NKE,2016-10-12,52.439998626708984 +NKE,2016-10-13,52.029998779296875 +NKE,2016-10-14,51.619998931884766 +NKE,2016-10-17,51.029998779296875 +NKE,2016-10-18,51.220001220703125 +NKE,2016-10-19,51.79999923706055 +NKE,2016-10-20,51.88999938964844 +NKE,2016-10-21,51.77000045776367 +NKE,2016-10-24,51.869998931884766 +NKE,2016-10-25,51.04999923706055 +NKE,2016-10-26,51.970001220703125 +NKE,2016-10-27,51.88999938964844 +NKE,2016-10-28,52.02000045776367 +NKE,2016-10-31,50.18000030517578 +NKE,2016-11-01,49.619998931884766 +NKE,2016-11-02,49.720001220703125 +NKE,2016-11-03,49.72999954223633 +NKE,2016-11-04,49.959999084472656 +NKE,2016-11-07,50.90999984741211 +NKE,2016-11-08,51.08000183105469 +NKE,2016-11-09,51.119998931884766 +NKE,2016-11-10,50.38999938964844 +NKE,2016-11-11,50.77000045776367 +NKE,2016-11-14,50.209999084472656 +NKE,2016-11-15,50.130001068115234 +NKE,2016-11-16,50.68000030517578 +NKE,2016-11-17,51.59000015258789 +NKE,2016-11-18,51.099998474121094 +NKE,2016-11-21,51.279998779296875 +NKE,2016-11-22,51.709999084472656 +NKE,2016-11-23,51.34000015258789 +NKE,2016-11-25,51.52000045776367 +NKE,2016-11-28,51.0099983215332 +NKE,2016-11-29,50.630001068115234 +NKE,2016-11-30,50.06999969482422 +NKE,2016-12-01,50.650001525878906 +NKE,2016-12-02,50.459999084472656 +NKE,2016-12-05,51.849998474121094 +NKE,2016-12-06,50.56999969482422 +NKE,2016-12-07,52.099998474121094 +NKE,2016-12-08,51.54999923706055 +NKE,2016-12-09,51.720001220703125 +NKE,2016-12-12,51.540000915527344 +NKE,2016-12-13,52.29999923706055 +NKE,2016-12-14,51.790000915527344 +NKE,2016-12-15,51.290000915527344 +NKE,2016-12-16,50.91999816894531 +NKE,2016-12-19,50.849998474121094 +NKE,2016-12-20,51.790000915527344 +NKE,2016-12-21,52.29999923706055 +NKE,2016-12-22,52.13999938964844 +NKE,2016-12-23,51.90999984741211 +NKE,2016-12-27,51.290000915527344 +NKE,2016-12-28,51.02000045776367 +NKE,2016-12-29,51.060001373291016 +NKE,2016-12-30,50.83000183105469 +NKE,2017-01-03,51.97999954223633 +NKE,2017-01-04,53.06999969482422 +NKE,2017-01-05,53.060001373291016 +NKE,2017-01-06,53.90999984741211 +NKE,2017-01-09,53.380001068115234 +NKE,2017-01-10,53.11000061035156 +NKE,2017-01-11,52.689998626708984 +NKE,2017-01-12,52.400001525878906 +NKE,2017-01-13,52.91999816894531 +NKE,2017-01-17,53.650001525878906 +NKE,2017-01-18,53.27000045776367 +NKE,2017-01-19,52.93000030517578 +NKE,2017-01-20,53.20000076293945 +NKE,2017-01-23,53.2400016784668 +NKE,2017-01-24,53.45000076293945 +NKE,2017-01-25,53.86000061035156 +NKE,2017-01-26,53.650001525878906 +NKE,2017-01-27,53.189998626708984 +NKE,2017-01-30,53.08000183105469 +NKE,2017-01-31,52.900001525878906 +NKE,2017-02-01,53.02000045776367 +NKE,2017-02-02,52.79999923706055 +NKE,2017-02-03,52.36000061035156 +NKE,2017-02-06,52.79999923706055 +NKE,2017-02-07,52.810001373291016 +NKE,2017-02-08,53.880001068115234 +NKE,2017-02-09,55.310001373291016 +NKE,2017-02-10,56.220001220703125 +NKE,2017-02-13,56.09000015258789 +NKE,2017-02-14,56.45000076293945 +NKE,2017-02-15,56.63999938964844 +NKE,2017-02-16,56.290000915527344 +NKE,2017-02-17,56.75 +NKE,2017-02-21,57.36000061035156 +NKE,2017-02-22,58.2400016784668 +NKE,2017-02-23,57.38999938964844 +NKE,2017-02-24,57.86000061035156 +NKE,2017-02-27,57.689998626708984 +NKE,2017-02-28,57.15999984741211 +NKE,2017-03-01,57.95000076293945 +NKE,2017-03-02,57.79999923706055 +NKE,2017-03-03,56.70000076293945 +NKE,2017-03-06,56.77000045776367 +NKE,2017-03-07,56.54999923706055 +NKE,2017-03-08,56.5099983215332 +NKE,2017-03-09,56.36000061035156 +NKE,2017-03-10,56.43000030517578 +NKE,2017-03-13,56.66999816894531 +NKE,2017-03-14,57.279998779296875 +NKE,2017-03-15,57.65999984741211 +NKE,2017-03-16,57.599998474121094 +NKE,2017-03-17,57.79999923706055 +NKE,2017-03-20,58.68000030517578 +NKE,2017-03-21,58.0099983215332 +NKE,2017-03-22,53.91999816894531 +NKE,2017-03-23,55.369998931884766 +NKE,2017-03-24,56.36000061035156 +NKE,2017-03-27,55.93000030517578 +NKE,2017-03-28,56.619998931884766 +NKE,2017-03-29,56.68000030517578 +NKE,2017-03-30,56.040000915527344 +NKE,2017-03-31,55.72999954223633 +NKE,2017-04-03,55.560001373291016 +NKE,2017-04-04,55.040000915527344 +NKE,2017-04-05,54.97999954223633 +NKE,2017-04-06,55.13999938964844 +NKE,2017-04-07,55.11000061035156 +NKE,2017-04-10,54.900001525878906 +NKE,2017-04-11,54.91999816894531 +NKE,2017-04-12,55.56999969482422 +NKE,2017-04-13,55.34000015258789 +NKE,2017-04-17,56.2400016784668 +NKE,2017-04-18,56.11000061035156 +NKE,2017-04-19,55.86000061035156 +NKE,2017-04-20,56.400001525878906 +NKE,2017-04-21,55.849998474121094 +NKE,2017-04-24,55.470001220703125 +NKE,2017-04-25,55.45000076293945 +NKE,2017-04-26,55.15999984741211 +NKE,2017-04-27,55.470001220703125 +NKE,2017-04-28,55.40999984741211 +NKE,2017-05-01,54.9900016784668 +NKE,2017-05-02,55.06999969482422 +NKE,2017-05-03,54.529998779296875 +NKE,2017-05-04,54.470001220703125 +NKE,2017-05-05,53.95000076293945 +NKE,2017-05-08,54.29999923706055 +NKE,2017-05-09,54.88999938964844 +NKE,2017-05-10,54.560001373291016 +NKE,2017-05-11,54.2400016784668 +NKE,2017-05-12,54.20000076293945 +NKE,2017-05-15,53.77000045776367 +NKE,2017-05-16,52.779998779296875 +NKE,2017-05-17,51.79999923706055 +NKE,2017-05-18,51.68000030517578 +NKE,2017-05-19,51.77000045776367 +NKE,2017-05-22,51.56999969482422 +NKE,2017-05-23,52.20000076293945 +NKE,2017-05-24,52.0099983215332 +NKE,2017-05-25,52.349998474121094 +NKE,2017-05-26,52.59000015258789 +NKE,2017-05-30,52.91999816894531 +NKE,2017-05-31,52.9900016784668 +NKE,2017-06-01,52.29999923706055 +NKE,2017-06-02,52.97999954223633 +NKE,2017-06-05,53.0099983215332 +NKE,2017-06-06,52.47999954223633 +NKE,2017-06-07,53.22999954223633 +NKE,2017-06-08,53.20000076293945 +NKE,2017-06-09,53.459999084472656 +NKE,2017-06-12,54.029998779296875 +NKE,2017-06-13,54.310001373291016 +NKE,2017-06-14,54.65999984741211 +NKE,2017-06-15,52.900001525878906 +NKE,2017-06-16,51.099998474121094 +NKE,2017-06-19,52.02000045776367 +NKE,2017-06-20,51.560001373291016 +NKE,2017-06-21,52.59000015258789 +NKE,2017-06-22,52.400001525878906 +NKE,2017-06-23,52.849998474121094 +NKE,2017-06-26,53.279998779296875 +NKE,2017-06-27,52.95000076293945 +NKE,2017-06-28,53.36000061035156 +NKE,2017-06-29,53.16999816894531 +NKE,2017-06-30,59.0 +NKE,2017-07-03,58.650001525878906 +NKE,2017-07-05,57.560001373291016 +NKE,2017-07-06,57.15999984741211 +NKE,2017-07-07,57.97999954223633 +NKE,2017-07-10,58.72999954223633 +NKE,2017-07-11,58.18000030517578 +NKE,2017-07-12,58.220001220703125 +NKE,2017-07-13,57.939998626708984 +NKE,2017-07-14,58.0 +NKE,2017-07-17,57.790000915527344 +NKE,2017-07-18,57.650001525878906 +NKE,2017-07-19,57.77000045776367 +NKE,2017-07-20,59.099998474121094 +NKE,2017-07-21,59.95000076293945 +NKE,2017-07-24,58.95000076293945 +NKE,2017-07-25,59.38999938964844 +NKE,2017-07-26,58.36000061035156 +NKE,2017-07-27,58.150001525878906 +NKE,2017-07-28,58.66999816894531 +NKE,2017-07-31,59.04999923706055 +NKE,2017-08-01,59.84000015258789 +NKE,2017-08-02,59.790000915527344 +NKE,2017-08-03,60.13999938964844 +NKE,2017-08-04,59.7599983215332 +NKE,2017-08-07,59.790000915527344 +NKE,2017-08-08,59.459999084472656 +NKE,2017-08-09,59.900001525878906 +NKE,2017-08-10,59.06999969482422 +NKE,2017-08-11,58.970001220703125 +NKE,2017-08-14,59.779998779296875 +NKE,2017-08-15,58.560001373291016 +NKE,2017-08-16,58.540000915527344 +NKE,2017-08-17,57.459999084472656 +NKE,2017-08-18,54.95000076293945 +NKE,2017-08-21,53.61000061035156 +NKE,2017-08-22,54.130001068115234 +NKE,2017-08-23,53.61000061035156 +NKE,2017-08-24,53.84000015258789 +NKE,2017-08-25,53.900001525878906 +NKE,2017-08-28,53.72999954223633 +NKE,2017-08-29,52.72999954223633 +NKE,2017-08-30,52.560001373291016 +NKE,2017-08-31,52.810001373291016 +NKE,2017-09-01,53.36000061035156 +NKE,2017-09-05,53.0099983215332 +NKE,2017-09-06,52.7599983215332 +NKE,2017-09-07,52.38999938964844 +NKE,2017-09-08,52.20000076293945 +NKE,2017-09-11,53.029998779296875 +NKE,2017-09-12,53.400001525878906 +NKE,2017-09-13,53.52000045776367 +NKE,2017-09-14,53.72999954223633 +NKE,2017-09-15,53.869998931884766 +NKE,2017-09-18,53.5 +NKE,2017-09-19,53.33000183105469 +NKE,2017-09-20,53.560001373291016 +NKE,2017-09-21,53.189998626708984 +NKE,2017-09-22,53.2400016784668 +NKE,2017-09-25,53.22999954223633 +NKE,2017-09-26,53.70000076293945 +NKE,2017-09-27,52.66999816894531 +NKE,2017-09-28,52.630001068115234 +NKE,2017-09-29,51.849998474121094 +NKE,2017-10-02,51.869998931884766 +NKE,2017-10-03,51.470001220703125 +NKE,2017-10-04,52.08000183105469 +NKE,2017-10-05,52.18000030517578 +NKE,2017-10-06,52.41999816894531 +NKE,2017-10-09,51.52000045776367 +NKE,2017-10-10,51.529998779296875 +NKE,2017-10-11,51.029998779296875 +NKE,2017-10-12,50.83000183105469 +NKE,2017-10-13,50.97999954223633 +NKE,2017-10-16,51.369998931884766 +NKE,2017-10-17,52.0 +NKE,2017-10-18,52.29999923706055 +NKE,2017-10-19,52.689998626708984 +NKE,2017-10-20,53.060001373291016 +NKE,2017-10-23,53.65999984741211 +NKE,2017-10-24,53.41999816894531 +NKE,2017-10-25,54.939998626708984 +NKE,2017-10-26,56.810001373291016 +NKE,2017-10-27,55.959999084472656 +NKE,2017-10-30,55.27000045776367 +NKE,2017-10-31,54.9900016784668 +NKE,2017-11-01,55.06999969482422 +NKE,2017-11-02,55.119998931884766 +NKE,2017-11-03,55.709999084472656 +NKE,2017-11-06,56.040000915527344 +NKE,2017-11-07,55.150001525878906 +NKE,2017-11-08,55.7599983215332 +NKE,2017-11-09,56.130001068115234 +NKE,2017-11-10,56.09000015258789 +NKE,2017-11-13,55.90999984741211 +NKE,2017-11-14,55.97999954223633 +NKE,2017-11-15,56.630001068115234 +NKE,2017-11-16,57.22999954223633 +NKE,2017-11-17,59.189998626708984 +NKE,2017-11-20,59.25 +NKE,2017-11-21,59.38999938964844 +NKE,2017-11-22,59.06999969482422 +NKE,2017-11-24,59.31999969482422 +NKE,2017-11-27,59.630001068115234 +NKE,2017-11-28,59.58000183105469 +NKE,2017-11-29,60.36000061035156 +NKE,2017-11-30,60.41999816894531 +NKE,2017-12-01,59.880001068115234 +NKE,2017-12-04,60.099998474121094 +NKE,2017-12-05,60.41999816894531 +NKE,2017-12-06,59.720001220703125 +NKE,2017-12-07,60.599998474121094 +NKE,2017-12-08,61.29999923706055 +NKE,2017-12-11,61.90999984741211 +NKE,2017-12-12,62.16999816894531 +NKE,2017-12-13,64.30000305175781 +NKE,2017-12-14,64.52999877929688 +NKE,2017-12-15,64.79000091552734 +NKE,2017-12-18,64.80999755859375 +NKE,2017-12-19,64.23999786376953 +NKE,2017-12-20,63.59000015258789 +NKE,2017-12-21,64.7699966430664 +NKE,2017-12-22,63.290000915527344 +NKE,2017-12-26,63.650001525878906 +NKE,2017-12-27,62.95000076293945 +NKE,2017-12-28,62.95000076293945 +NKE,2017-12-29,62.54999923706055 +NKE,2018-01-02,63.4900016784668 +NKE,2018-01-03,63.47999954223633 +NKE,2018-01-04,63.439998626708984 +NKE,2018-01-05,63.97999954223633 +NKE,2018-01-08,64.55000305175781 +NKE,2018-01-09,64.08999633789062 +NKE,2018-01-10,64.22000122070312 +NKE,2018-01-11,64.29000091552734 +NKE,2018-01-12,64.66999816894531 +NKE,2018-01-16,63.41999816894531 +NKE,2018-01-17,63.810001373291016 +NKE,2018-01-18,64.11000061035156 +NKE,2018-01-19,67.20999908447266 +NKE,2018-01-22,66.38999938964844 +NKE,2018-01-23,67.13999938964844 +NKE,2018-01-24,68.0 +NKE,2018-01-25,67.70999908447266 +NKE,2018-01-26,68.04000091552734 +NKE,2018-01-29,67.58000183105469 +NKE,2018-01-30,67.33000183105469 +NKE,2018-01-31,68.22000122070312 +NKE,2018-02-01,67.6500015258789 +NKE,2018-02-02,67.22000122070312 +NKE,2018-02-05,64.38999938964844 +NKE,2018-02-06,65.22000122070312 +NKE,2018-02-07,65.62999725341797 +NKE,2018-02-08,62.4900016784668 +NKE,2018-02-09,65.48999786376953 +NKE,2018-02-12,65.9800033569336 +NKE,2018-02-13,65.87000274658203 +NKE,2018-02-14,67.95999908447266 +NKE,2018-02-15,68.29000091552734 +NKE,2018-02-16,68.30000305175781 +NKE,2018-02-20,67.48999786376953 +NKE,2018-02-21,67.05000305175781 +NKE,2018-02-22,67.12999725341797 +NKE,2018-02-23,68.16000366210938 +NKE,2018-02-26,69.6500015258789 +NKE,2018-02-27,68.02999877929688 +NKE,2018-02-28,67.02999877929688 +NKE,2018-03-01,66.31999969482422 +NKE,2018-03-02,65.88999938964844 +NKE,2018-03-05,65.05000305175781 +NKE,2018-03-06,65.23999786376953 +NKE,2018-03-07,64.16999816894531 +NKE,2018-03-08,65.11000061035156 +NKE,2018-03-09,66.30000305175781 +NKE,2018-03-12,66.81999969482422 +NKE,2018-03-13,66.16999816894531 +NKE,2018-03-14,66.19999694824219 +NKE,2018-03-15,66.38999938964844 +NKE,2018-03-16,65.91000366210938 +NKE,2018-03-19,65.70999908447266 +NKE,2018-03-20,66.80000305175781 +NKE,2018-03-21,66.3499984741211 +NKE,2018-03-22,64.41999816894531 +NKE,2018-03-23,64.62999725341797 +NKE,2018-03-26,65.9000015258789 +NKE,2018-03-27,66.16999816894531 +NKE,2018-03-28,65.44000244140625 +NKE,2018-03-29,66.44000244140625 +NKE,2018-04-02,64.12000274658203 +NKE,2018-04-03,66.69999694824219 +NKE,2018-04-04,68.41999816894531 +NKE,2018-04-05,69.58999633789062 +NKE,2018-04-06,67.55000305175781 +NKE,2018-04-09,67.18000030517578 +NKE,2018-04-10,67.0 +NKE,2018-04-11,66.83000183105469 +NKE,2018-04-12,67.7699966430664 +NKE,2018-04-13,67.25 +NKE,2018-04-16,67.05999755859375 +NKE,2018-04-17,67.51000213623047 +NKE,2018-04-18,66.19999694824219 +NKE,2018-04-19,65.7300033569336 +NKE,2018-04-20,66.08999633789062 +NKE,2018-04-23,66.87999725341797 +NKE,2018-04-24,66.97000122070312 +NKE,2018-04-25,66.66999816894531 +NKE,2018-04-26,68.05000305175781 +NKE,2018-04-27,69.55999755859375 +NKE,2018-04-30,68.38999938964844 +NKE,2018-05-01,68.0999984741211 +NKE,2018-05-02,68.26000213623047 +NKE,2018-05-03,66.9000015258789 +NKE,2018-05-04,68.0999984741211 +NKE,2018-05-07,69.33999633789062 +NKE,2018-05-08,68.45999908447266 +NKE,2018-05-09,67.94999694824219 +NKE,2018-05-10,67.91999816894531 +NKE,2018-05-11,68.43000030517578 +NKE,2018-05-14,68.83999633789062 +NKE,2018-05-15,69.5 +NKE,2018-05-16,71.33999633789062 +NKE,2018-05-17,70.94000244140625 +NKE,2018-05-18,71.31999969482422 +NKE,2018-05-21,71.37999725341797 +NKE,2018-05-22,71.30999755859375 +NKE,2018-05-23,71.33999633789062 +NKE,2018-05-24,72.18000030517578 +NKE,2018-05-25,72.25 +NKE,2018-05-29,70.91999816894531 +NKE,2018-05-30,72.2300033569336 +NKE,2018-05-31,71.80000305175781 +NKE,2018-06-01,72.76000213623047 +NKE,2018-06-04,73.83000183105469 +NKE,2018-06-05,74.05000305175781 +NKE,2018-06-06,74.75 +NKE,2018-06-07,74.76000213623047 +NKE,2018-06-08,74.9000015258789 +NKE,2018-06-11,74.58999633789062 +NKE,2018-06-12,74.29000091552734 +NKE,2018-06-13,74.11000061035156 +NKE,2018-06-14,74.69999694824219 +NKE,2018-06-15,75.83999633789062 +NKE,2018-06-18,75.61000061035156 +NKE,2018-06-19,74.26000213623047 +NKE,2018-06-20,74.72000122070312 +NKE,2018-06-21,73.94000244140625 +NKE,2018-06-22,73.43000030517578 +NKE,2018-06-25,72.3499984741211 +NKE,2018-06-26,72.55999755859375 +NKE,2018-06-27,71.3499984741211 +NKE,2018-06-28,71.69999694824219 +NKE,2018-06-29,79.68000030517578 +NKE,2018-07-02,78.3499984741211 +NKE,2018-07-03,76.27999877929688 +NKE,2018-07-05,76.55000305175781 +NKE,2018-07-06,76.4800033569336 +NKE,2018-07-09,77.27999877929688 +NKE,2018-07-10,77.56999969482422 +NKE,2018-07-11,77.36000061035156 +NKE,2018-07-12,77.37000274658203 +NKE,2018-07-13,77.37999725341797 +NKE,2018-07-16,77.75 +NKE,2018-07-17,77.47000122070312 +NKE,2018-07-18,76.58999633789062 +NKE,2018-07-19,76.94999694824219 +NKE,2018-07-20,76.95999908447266 +NKE,2018-07-23,76.58999633789062 +NKE,2018-07-24,75.52999877929688 +NKE,2018-07-25,77.16000366210938 +NKE,2018-07-26,78.1500015258789 +NKE,2018-07-27,76.88999938964844 +NKE,2018-07-30,75.95999908447266 +NKE,2018-07-31,76.91000366210938 +NKE,2018-08-01,77.54000091552734 +NKE,2018-08-02,78.6500015258789 +NKE,2018-08-03,78.73999786376953 +NKE,2018-08-06,79.51000213623047 +NKE,2018-08-07,80.52999877929688 +NKE,2018-08-08,80.5 +NKE,2018-08-09,81.26000213623047 +NKE,2018-08-10,80.7300033569336 +NKE,2018-08-13,80.1500015258789 +NKE,2018-08-14,80.13999938964844 +NKE,2018-08-15,79.56999969482422 +NKE,2018-08-16,80.05000305175781 +NKE,2018-08-17,79.75 +NKE,2018-08-20,82.18000030517578 +NKE,2018-08-21,82.94999694824219 +NKE,2018-08-22,82.63999938964844 +NKE,2018-08-23,82.91000366210938 +NKE,2018-08-24,82.44999694824219 +NKE,2018-08-27,82.6500015258789 +NKE,2018-08-28,82.58000183105469 +NKE,2018-08-29,82.79000091552734 +NKE,2018-08-30,81.4000015258789 +NKE,2018-08-31,82.19999694824219 +NKE,2018-09-04,79.5999984741211 +NKE,2018-09-05,79.91999816894531 +NKE,2018-09-06,80.4000015258789 +NKE,2018-09-07,80.30000305175781 +NKE,2018-09-10,82.0999984741211 +NKE,2018-09-11,82.62999725341797 +NKE,2018-09-12,83.0 +NKE,2018-09-13,83.47000122070312 +NKE,2018-09-14,83.48999786376953 +NKE,2018-09-17,83.26000213623047 +NKE,2018-09-18,85.26000213623047 +NKE,2018-09-19,84.43000030517578 +NKE,2018-09-20,85.37000274658203 +NKE,2018-09-21,85.55000305175781 +NKE,2018-09-24,84.2699966430664 +NKE,2018-09-25,84.79000091552734 +NKE,2018-09-26,83.69999694824219 +NKE,2018-09-27,84.54000091552734 +NKE,2018-09-28,84.72000122070312 +NKE,2018-10-01,84.45999908447266 +NKE,2018-10-02,82.7699966430664 +NKE,2018-10-03,82.5 +NKE,2018-10-04,80.18000030517578 +NKE,2018-10-05,80.12000274658203 +NKE,2018-10-08,80.2300033569336 +NKE,2018-10-09,80.41999816894531 +NKE,2018-10-10,74.94000244140625 +NKE,2018-10-11,74.51000213623047 +NKE,2018-10-12,75.91000366210938 +NKE,2018-10-15,74.98999786376953 +NKE,2018-10-16,77.4800033569336 +NKE,2018-10-17,76.4800033569336 +NKE,2018-10-18,75.5999984741211 +NKE,2018-10-19,74.20999908447266 +NKE,2018-10-22,74.9000015258789 +NKE,2018-10-23,73.3499984741211 +NKE,2018-10-24,72.12000274658203 +NKE,2018-10-25,73.0999984741211 +NKE,2018-10-26,72.06999969482422 +NKE,2018-10-29,72.19000244140625 +NKE,2018-10-30,74.51000213623047 +NKE,2018-10-31,75.04000091552734 +NKE,2018-11-01,76.79000091552734 +NKE,2018-11-02,76.58000183105469 +NKE,2018-11-05,77.52999877929688 +NKE,2018-11-06,76.56999969482422 +NKE,2018-11-07,77.97000122070312 +NKE,2018-11-08,77.77999877929688 +NKE,2018-11-09,76.36000061035156 +NKE,2018-11-12,75.0999984741211 +NKE,2018-11-13,75.19999694824219 +NKE,2018-11-14,75.19999694824219 +NKE,2018-11-15,74.33000183105469 +NKE,2018-11-16,74.73999786376953 +NKE,2018-11-19,72.5199966430664 +NKE,2018-11-20,71.12000274658203 +NKE,2018-11-21,72.37000274658203 +NKE,2018-11-23,71.48999786376953 +NKE,2018-11-26,72.70999908447266 +NKE,2018-11-27,72.08999633789062 +NKE,2018-11-28,74.66000366210938 +NKE,2018-11-29,74.33999633789062 +NKE,2018-11-30,75.12000274658203 +NKE,2018-12-03,77.94000244140625 +NKE,2018-12-04,75.79000091552734 +NKE,2018-12-06,75.54000091552734 +NKE,2018-12-07,73.33999633789062 +NKE,2018-12-10,72.51000213623047 +NKE,2018-12-11,73.56999969482422 +NKE,2018-12-12,74.31999969482422 +NKE,2018-12-13,72.93000030517578 +NKE,2018-12-14,72.52999877929688 +NKE,2018-12-17,69.9000015258789 +NKE,2018-12-18,71.1500015258789 +NKE,2018-12-19,68.97000122070312 +NKE,2018-12-20,67.52999877929688 +NKE,2018-12-21,72.37000274658203 +NKE,2018-12-24,68.0999984741211 +NKE,2018-12-26,73.01000213623047 +NKE,2018-12-27,73.66999816894531 +NKE,2018-12-28,73.33999633789062 +NKE,2018-12-31,74.13999938964844 +NKE,2019-01-02,74.05999755859375 +NKE,2019-01-03,72.75 +NKE,2019-01-04,74.6500015258789 +NKE,2019-01-07,75.72000122070312 +NKE,2019-01-08,76.7300033569336 +NKE,2019-01-09,76.58999633789062 +NKE,2019-01-10,76.41999816894531 +NKE,2019-01-11,76.04000091552734 +NKE,2019-01-14,76.08999633789062 +NKE,2019-01-15,77.87999725341797 +NKE,2019-01-16,77.68000030517578 +NKE,2019-01-17,79.12999725341797 +NKE,2019-01-18,80.44999694824219 +NKE,2019-01-22,80.75 +NKE,2019-01-23,80.5 +NKE,2019-01-24,80.44000244140625 +NKE,2019-01-25,80.61000061035156 +NKE,2019-01-28,80.31999969482422 +NKE,2019-01-29,80.22000122070312 +NKE,2019-01-30,81.27999877929688 +NKE,2019-01-31,81.87999725341797 +NKE,2019-02-01,81.51000213623047 +NKE,2019-02-04,81.98999786376953 +NKE,2019-02-05,82.86000061035156 +NKE,2019-02-06,82.70999908447266 +NKE,2019-02-07,82.38999938964844 +NKE,2019-02-08,82.36000061035156 +NKE,2019-02-11,83.68000030517578 +NKE,2019-02-12,84.70999908447266 +NKE,2019-02-13,85.4000015258789 +NKE,2019-02-14,84.68000030517578 +NKE,2019-02-15,85.37999725341797 +NKE,2019-02-19,84.56999969482422 +NKE,2019-02-20,84.83999633789062 +NKE,2019-02-21,83.94999694824219 +NKE,2019-02-22,84.76000213623047 +NKE,2019-02-25,85.16999816894531 +NKE,2019-02-26,85.80000305175781 +NKE,2019-02-27,86.16999816894531 +NKE,2019-02-28,85.7300033569336 +NKE,2019-03-01,87.16000366210938 +NKE,2019-03-04,85.63999938964844 +NKE,2019-03-05,85.44000244140625 +NKE,2019-03-06,85.12999725341797 +NKE,2019-03-07,85.26000213623047 +NKE,2019-03-08,84.80000305175781 +NKE,2019-03-11,85.81999969482422 +NKE,2019-03-12,85.43000030517578 +NKE,2019-03-13,85.93000030517578 +NKE,2019-03-14,86.87000274658203 +NKE,2019-03-15,86.80000305175781 +NKE,2019-03-18,87.81999969482422 +NKE,2019-03-19,87.69000244140625 +NKE,2019-03-20,86.69000244140625 +NKE,2019-03-21,88.01000213623047 +NKE,2019-03-22,82.19000244140625 +NKE,2019-03-25,82.33000183105469 +NKE,2019-03-26,83.37999725341797 +NKE,2019-03-27,83.08999633789062 +NKE,2019-03-28,84.04000091552734 +NKE,2019-03-29,84.20999908447266 +NKE,2019-04-01,85.2300033569336 +NKE,2019-04-02,84.37000274658203 +NKE,2019-04-03,84.47000122070312 +NKE,2019-04-04,85.27999877929688 +NKE,2019-04-05,85.4000015258789 +NKE,2019-04-08,84.7300033569336 +NKE,2019-04-09,84.27999877929688 +NKE,2019-04-10,84.87999725341797 +NKE,2019-04-11,85.0 +NKE,2019-04-12,86.23999786376953 +NKE,2019-04-15,86.83000183105469 +NKE,2019-04-16,87.80000305175781 +NKE,2019-04-17,88.7300033569336 +NKE,2019-04-18,89.19999694824219 +NKE,2019-04-22,87.36000061035156 +NKE,2019-04-23,87.43000030517578 +NKE,2019-04-24,88.38999938964844 +NKE,2019-04-25,87.55999755859375 +NKE,2019-04-26,88.30999755859375 +NKE,2019-04-29,88.26000213623047 +NKE,2019-04-30,87.83000183105469 +NKE,2019-05-01,85.9000015258789 +NKE,2019-05-02,85.2699966430664 +NKE,2019-05-03,85.69999694824219 +NKE,2019-05-06,83.56999969482422 +NKE,2019-05-07,82.54000091552734 +NKE,2019-05-08,82.7699966430664 +NKE,2019-05-09,82.9800033569336 +NKE,2019-05-10,83.94999694824219 +NKE,2019-05-13,82.52999877929688 +NKE,2019-05-14,83.66999816894531 +NKE,2019-05-15,84.01000213623047 +NKE,2019-05-16,84.27999877929688 +NKE,2019-05-17,84.56999969482422 +NKE,2019-05-20,82.8499984741211 +NKE,2019-05-21,83.63999938964844 +NKE,2019-05-22,83.19999694824219 +NKE,2019-05-23,82.63999938964844 +NKE,2019-05-24,82.16000366210938 +NKE,2019-05-28,81.19999694824219 +NKE,2019-05-29,78.87000274658203 +NKE,2019-05-30,79.26000213623047 +NKE,2019-05-31,77.13999938964844 +NKE,2019-06-03,77.95999908447266 +NKE,2019-06-04,81.62000274658203 +NKE,2019-06-05,82.72000122070312 +NKE,2019-06-06,82.44999694824219 +NKE,2019-06-07,83.41000366210938 +NKE,2019-06-10,82.58000183105469 +NKE,2019-06-11,83.26000213623047 +NKE,2019-06-12,82.62999725341797 +NKE,2019-06-13,83.61000061035156 +NKE,2019-06-14,83.44000244140625 +NKE,2019-06-17,82.11000061035156 +NKE,2019-06-18,84.30000305175781 +NKE,2019-06-19,83.55000305175781 +NKE,2019-06-20,85.23999786376953 +NKE,2019-06-21,85.75 +NKE,2019-06-24,84.5 +NKE,2019-06-25,82.62000274658203 +NKE,2019-06-26,82.55000305175781 +NKE,2019-06-27,83.66000366210938 +NKE,2019-06-28,83.94999694824219 +NKE,2019-07-01,85.41000366210938 +NKE,2019-07-02,84.95999908447266 +NKE,2019-07-03,86.19999694824219 +NKE,2019-07-05,86.81999969482422 +NKE,2019-07-08,88.4800033569336 +NKE,2019-07-09,88.04000091552734 +NKE,2019-07-10,87.44000244140625 +NKE,2019-07-11,88.29000091552734 +NKE,2019-07-12,89.12000274658203 +NKE,2019-07-15,89.4800033569336 +NKE,2019-07-16,88.5999984741211 +NKE,2019-07-17,87.5 +NKE,2019-07-18,87.44000244140625 +NKE,2019-07-19,86.55000305175781 +NKE,2019-07-22,85.97000122070312 +NKE,2019-07-23,86.69999694824219 +NKE,2019-07-24,86.69999694824219 +NKE,2019-07-25,87.27999877929688 +NKE,2019-07-26,87.54000091552734 +NKE,2019-07-29,87.62000274658203 +NKE,2019-07-30,87.19999694824219 +NKE,2019-07-31,86.02999877929688 +NKE,2019-08-01,83.12000274658203 +NKE,2019-08-02,81.13999938964844 +NKE,2019-08-05,78.97000122070312 +NKE,2019-08-06,81.30000305175781 +NKE,2019-08-07,81.27999877929688 +NKE,2019-08-08,83.0 +NKE,2019-08-09,81.9800033569336 +NKE,2019-08-12,81.6500015258789 +NKE,2019-08-13,83.31999969482422 +NKE,2019-08-14,81.02999877929688 +NKE,2019-08-15,79.51000213623047 +NKE,2019-08-16,80.27999877929688 +NKE,2019-08-19,81.12999725341797 +NKE,2019-08-20,80.52999877929688 +NKE,2019-08-21,82.73999786376953 +NKE,2019-08-22,83.30999755859375 +NKE,2019-08-23,80.44000244140625 +NKE,2019-08-26,82.25 +NKE,2019-08-27,82.02999877929688 +NKE,2019-08-28,83.4800033569336 +NKE,2019-08-29,85.37999725341797 +NKE,2019-08-30,84.5 +NKE,2019-09-03,84.66999816894531 +NKE,2019-09-04,86.3499984741211 +NKE,2019-09-05,88.41999816894531 +NKE,2019-09-06,88.69000244140625 +NKE,2019-09-09,88.66999816894531 +NKE,2019-09-10,86.83000183105469 +NKE,2019-09-11,86.75 +NKE,2019-09-12,87.66999816894531 +NKE,2019-09-13,87.31999969482422 +NKE,2019-09-16,87.2699966430664 +NKE,2019-09-17,87.58999633789062 +NKE,2019-09-18,88.08000183105469 +NKE,2019-09-19,87.69999694824219 +NKE,2019-09-20,86.68000030517578 +NKE,2019-09-23,87.69000244140625 +NKE,2019-09-24,87.18000030517578 +NKE,2019-09-25,90.80999755859375 +NKE,2019-09-26,92.16999816894531 +NKE,2019-09-27,92.30999755859375 +NKE,2019-09-30,93.91999816894531 +NKE,2019-10-01,92.27999877929688 +NKE,2019-10-02,91.48999786376953 +NKE,2019-10-03,92.22000122070312 +NKE,2019-10-04,93.06999969482422 +NKE,2019-10-07,93.16999816894531 +NKE,2019-10-08,91.75 +NKE,2019-10-09,92.5199966430664 +NKE,2019-10-10,93.0 +NKE,2019-10-11,93.87999725341797 +NKE,2019-10-14,94.87999725341797 +NKE,2019-10-15,94.79000091552734 +NKE,2019-10-16,94.87999725341797 +NKE,2019-10-17,95.55999755859375 +NKE,2019-10-18,96.0999984741211 +NKE,2019-10-21,96.22000122070312 +NKE,2019-10-22,95.5999984741211 +NKE,2019-10-23,92.31999969482422 +NKE,2019-10-24,91.5 +NKE,2019-10-25,90.91999816894531 +NKE,2019-10-28,90.8499984741211 +NKE,2019-10-29,89.27999877929688 +NKE,2019-10-30,90.19000244140625 +NKE,2019-10-31,89.55000305175781 +NKE,2019-11-01,89.18000030517578 +NKE,2019-11-04,89.86000061035156 +NKE,2019-11-05,89.87999725341797 +NKE,2019-11-06,89.4800033569336 +NKE,2019-11-07,90.4000015258789 +NKE,2019-11-08,89.80999755859375 +NKE,2019-11-11,90.05000305175781 +NKE,2019-11-12,89.5 +NKE,2019-11-13,91.29000091552734 +NKE,2019-11-14,91.2699966430664 +NKE,2019-11-15,93.04000091552734 +NKE,2019-11-18,94.18000030517578 +NKE,2019-11-19,93.61000061035156 +NKE,2019-11-20,93.05000305175781 +NKE,2019-11-21,92.16000366210938 +NKE,2019-11-22,93.33999633789062 +NKE,2019-11-25,92.9000015258789 +NKE,2019-11-26,93.33000183105469 +NKE,2019-11-27,94.13999938964844 +NKE,2019-11-29,93.48999786376953 +NKE,2019-12-02,93.55999755859375 +NKE,2019-12-03,92.45999908447266 +NKE,2019-12-04,93.72000122070312 +NKE,2019-12-05,95.79000091552734 +NKE,2019-12-06,97.0 +NKE,2019-12-09,96.62999725341797 +NKE,2019-12-10,97.01000213623047 +NKE,2019-12-11,97.18000030517578 +NKE,2019-12-12,97.72000122070312 +NKE,2019-12-13,97.7699966430664 +NKE,2019-12-16,98.80999755859375 +NKE,2019-12-17,99.6500015258789 +NKE,2019-12-18,100.56999969482422 +NKE,2019-12-19,101.1500015258789 +NKE,2019-12-20,99.95999908447266 +NKE,2019-12-23,100.04000091552734 +NKE,2019-12-24,100.13999938964844 +NKE,2019-12-26,100.70999908447266 +NKE,2019-12-27,101.56999969482422 +NKE,2019-12-30,100.80000305175781 +NKE,2019-12-31,101.30999755859375 +NKE,2020-01-02,102.19999694824219 +NKE,2020-01-03,101.91999816894531 +NKE,2020-01-06,101.83000183105469 +NKE,2020-01-07,101.77999877929688 +NKE,2020-01-08,101.55000305175781 +NKE,2020-01-09,101.4800033569336 +NKE,2020-01-10,100.9000015258789 +NKE,2020-01-13,102.16000366210938 +NKE,2020-01-14,102.91999816894531 +NKE,2020-01-15,102.79000091552734 +NKE,2020-01-16,103.37000274658203 +NKE,2020-01-17,104.52999877929688 +NKE,2020-01-21,104.58000183105469 +NKE,2020-01-22,104.48999786376953 +NKE,2020-01-23,103.0199966430664 +NKE,2020-01-24,102.02999877929688 +NKE,2020-01-27,100.23999786376953 +NKE,2020-01-28,100.41000366210938 +NKE,2020-01-29,99.83999633789062 +NKE,2020-01-30,98.19000244140625 +NKE,2020-01-31,96.30000305175781 +NKE,2020-02-03,99.2699966430664 +NKE,2020-02-04,101.37999725341797 +NKE,2020-02-05,100.54000091552734 +NKE,2020-02-06,100.2699966430664 +NKE,2020-02-07,99.44000244140625 +NKE,2020-02-10,100.0199966430664 +NKE,2020-02-11,100.0199966430664 +NKE,2020-02-12,103.0 +NKE,2020-02-13,103.37000274658203 +NKE,2020-02-14,103.54000091552734 +NKE,2020-02-18,102.0 +NKE,2020-02-19,102.45999908447266 +NKE,2020-02-20,102.52999877929688 +NKE,2020-02-21,100.25 +NKE,2020-02-24,95.91000366210938 +NKE,2020-02-25,92.9000015258789 +NKE,2020-02-26,92.0 +NKE,2020-02-27,88.55000305175781 +NKE,2020-02-28,89.37999725341797 +NKE,2020-03-02,92.68000030517578 +NKE,2020-03-03,90.93000030517578 +NKE,2020-03-04,93.79000091552734 +NKE,2020-03-05,90.58000183105469 +NKE,2020-03-06,88.36000061035156 +NKE,2020-03-09,84.11000061035156 +NKE,2020-03-10,88.30000305175781 +NKE,2020-03-11,84.0 +NKE,2020-03-12,74.19999694824219 +NKE,2020-03-13,75.58000183105469 +NKE,2020-03-16,66.79000091552734 +NKE,2020-03-17,69.83999633789062 +NKE,2020-03-18,68.04000091552734 +NKE,2020-03-19,70.33999633789062 +NKE,2020-03-20,67.44999694824219 +NKE,2020-03-23,62.79999923706055 +NKE,2020-03-24,72.33000183105469 +NKE,2020-03-25,79.01000213623047 +NKE,2020-03-26,84.30000305175781 +NKE,2020-03-27,83.2300033569336 +NKE,2020-03-30,85.37999725341797 +NKE,2020-03-31,82.73999786376953 +NKE,2020-04-01,79.2300033569336 +NKE,2020-04-02,80.13999938964844 +NKE,2020-04-03,78.86000061035156 +NKE,2020-04-06,84.62999725341797 +NKE,2020-04-07,84.16000366210938 +NKE,2020-04-08,85.30000305175781 +NKE,2020-04-09,86.79000091552734 +NKE,2020-04-13,84.45999908447266 +NKE,2020-04-14,87.47000122070312 +NKE,2020-04-15,85.04000091552734 +NKE,2020-04-16,86.30000305175781 +NKE,2020-04-17,89.91000366210938 +NKE,2020-04-20,87.9000015258789 +NKE,2020-04-21,85.19999694824219 +NKE,2020-04-22,88.7699966430664 +NKE,2020-04-23,87.3499984741211 +NKE,2020-04-24,88.37000274658203 +NKE,2020-04-27,89.37000274658203 +NKE,2020-04-28,88.80000305175781 +NKE,2020-04-29,88.06999969482422 +NKE,2020-04-30,87.18000030517578 +NKE,2020-05-01,85.54000091552734 +NKE,2020-05-04,85.75 +NKE,2020-05-05,87.19999694824219 +NKE,2020-05-06,88.44000244140625 +NKE,2020-05-07,88.55999755859375 +NKE,2020-05-08,90.45999908447266 +NKE,2020-05-11,90.93000030517578 +NKE,2020-05-12,88.26000213623047 +NKE,2020-05-13,86.0199966430664 +NKE,2020-05-14,86.55000305175781 +NKE,2020-05-15,86.98999786376953 +NKE,2020-05-18,91.04000091552734 +NKE,2020-05-19,91.51000213623047 +NKE,2020-05-20,92.94999694824219 +NKE,2020-05-21,94.26000213623047 +NKE,2020-05-22,93.75 +NKE,2020-05-26,96.62000274658203 +NKE,2020-05-27,99.87000274658203 +NKE,2020-05-28,98.45999908447266 +NKE,2020-05-29,98.58000183105469 +NKE,2020-06-01,99.54000091552734 +NKE,2020-06-02,100.73999786376953 +NKE,2020-06-03,104.11000061035156 +NKE,2020-06-04,101.27999877929688 +NKE,2020-06-05,102.70999908447266 +NKE,2020-06-08,104.29000091552734 +NKE,2020-06-09,102.62999725341797 +NKE,2020-06-10,102.12000274658203 +NKE,2020-06-11,95.16999816894531 +NKE,2020-06-12,96.43000030517578 +NKE,2020-06-15,97.83999633789062 +NKE,2020-06-16,99.04000091552734 +NKE,2020-06-17,99.20999908447266 +NKE,2020-06-18,98.44999694824219 +NKE,2020-06-19,95.77999877929688 +NKE,2020-06-22,99.51000213623047 +NKE,2020-06-23,101.91999816894531 +NKE,2020-06-24,100.08000183105469 +NKE,2020-06-25,101.4000015258789 +NKE,2020-06-26,93.66999816894531 +NKE,2020-06-29,95.87000274658203 +NKE,2020-06-30,98.05000305175781 +NKE,2020-07-01,97.4000015258789 +NKE,2020-07-02,98.43000030517578 +NKE,2020-07-06,99.94999694824219 +NKE,2020-07-07,97.06999969482422 +NKE,2020-07-08,98.83999633789062 +NKE,2020-07-09,96.98999786376953 +NKE,2020-07-10,97.98999786376953 +NKE,2020-07-13,96.45999908447266 +NKE,2020-07-14,96.76000213623047 +NKE,2020-07-15,98.54000091552734 +NKE,2020-07-16,97.26000213623047 +NKE,2020-07-17,96.27999877929688 +NKE,2020-07-20,95.6500015258789 +NKE,2020-07-21,98.36000061035156 +NKE,2020-07-22,98.91000366210938 +NKE,2020-07-23,98.30000305175781 +NKE,2020-07-24,98.43000030517578 +NKE,2020-07-27,97.20999908447266 +NKE,2020-07-28,96.2699966430664 +NKE,2020-07-29,96.97000122070312 +NKE,2020-07-30,96.81999969482422 +NKE,2020-07-31,97.61000061035156 +NKE,2020-08-03,98.33000183105469 +NKE,2020-08-04,97.33000183105469 +NKE,2020-08-05,100.94000244140625 +NKE,2020-08-06,100.44999694824219 +NKE,2020-08-07,101.86000061035156 +NKE,2020-08-10,105.41000366210938 +NKE,2020-08-11,105.12000274658203 +NKE,2020-08-12,105.22000122070312 +NKE,2020-08-13,106.5199966430664 +NKE,2020-08-14,106.43000030517578 +NKE,2020-08-17,105.66000366210938 +NKE,2020-08-18,106.97000122070312 +NKE,2020-08-19,108.38999938964844 +NKE,2020-08-20,108.01000213623047 +NKE,2020-08-21,109.75 +NKE,2020-08-24,111.83000183105469 +NKE,2020-08-25,111.51000213623047 +NKE,2020-08-26,111.52999877929688 +NKE,2020-08-27,110.83999633789062 +NKE,2020-08-28,112.29000091552734 +NKE,2020-08-31,111.88999938964844 +NKE,2020-09-01,114.83999633789062 +NKE,2020-09-02,116.80000305175781 +NKE,2020-09-03,112.8499984741211 +NKE,2020-09-04,112.4000015258789 +NKE,2020-09-08,112.72000122070312 +NKE,2020-09-09,114.9000015258789 +NKE,2020-09-10,114.79000091552734 +NKE,2020-09-11,118.0 +NKE,2020-09-14,119.27999877929688 +NKE,2020-09-15,119.2699966430664 +NKE,2020-09-16,118.58999633789062 +NKE,2020-09-17,116.36000061035156 +NKE,2020-09-18,114.66000366210938 +NKE,2020-09-21,113.37000274658203 +NKE,2020-09-22,116.87000274658203 +NKE,2020-09-23,127.11000061035156 +NKE,2020-09-24,124.75 +NKE,2020-09-25,124.2300033569336 +NKE,2020-09-28,124.31999969482422 +NKE,2020-09-29,126.3499984741211 +NKE,2020-09-30,125.54000091552734 +NKE,2020-10-01,126.63999938964844 +NKE,2020-10-02,126.63999938964844 +NKE,2020-10-05,127.91000366210938 +NKE,2020-10-06,127.6500015258789 +NKE,2020-10-07,130.05999755859375 +NKE,2020-10-08,129.7100067138672 +NKE,2020-10-09,130.97999572753906 +NKE,2020-10-12,129.4600067138672 +NKE,2020-10-13,129.1999969482422 +NKE,2020-10-14,127.66000366210938 +NKE,2020-10-15,129.0 +NKE,2020-10-16,128.0 +NKE,2020-10-19,127.43000030517578 +NKE,2020-10-20,128.49000549316406 +NKE,2020-10-21,129.42999267578125 +NKE,2020-10-22,130.02000427246094 +NKE,2020-10-23,129.99000549316406 +NKE,2020-10-26,128.3699951171875 +NKE,2020-10-27,127.98999786376953 +NKE,2020-10-28,122.08000183105469 +NKE,2020-10-29,122.86000061035156 +NKE,2020-10-30,120.08000183105469 +NKE,2020-11-02,122.38999938964844 +NKE,2020-11-03,124.58999633789062 +NKE,2020-11-04,127.33999633789062 +NKE,2020-11-05,129.6999969482422 +NKE,2020-11-06,128.89999389648438 +NKE,2020-11-09,128.9499969482422 +NKE,2020-11-10,127.70999908447266 +NKE,2020-11-11,127.66000366210938 +NKE,2020-11-12,126.63999938964844 +NKE,2020-11-13,128.27999877929688 +NKE,2020-11-16,130.11000061035156 +NKE,2020-11-17,132.2100067138672 +NKE,2020-11-18,131.6300048828125 +NKE,2020-11-19,131.91000366210938 +NKE,2020-11-20,132.97999572753906 +NKE,2020-11-23,134.1300048828125 +NKE,2020-11-24,134.6999969482422 +NKE,2020-11-25,135.5399932861328 +NKE,2020-11-27,134.25 +NKE,2020-11-30,134.6999969482422 +NKE,2020-12-01,135.44000244140625 +NKE,2020-12-02,135.5800018310547 +NKE,2020-12-03,136.9600067138672 +NKE,2020-12-04,137.19000244140625 +NKE,2020-12-07,138.75 +NKE,2020-12-08,139.1199951171875 +NKE,2020-12-09,138.7899932861328 +NKE,2020-12-10,137.5800018310547 +NKE,2020-12-11,137.41000366210938 +NKE,2020-12-14,136.27999877929688 +NKE,2020-12-15,139.38999938964844 +NKE,2020-12-16,138.33999633789062 +NKE,2020-12-17,140.5 +NKE,2020-12-18,137.27999877929688 +NKE,2020-12-21,144.02000427246094 +NKE,2020-12-22,142.4499969482422 +NKE,2020-12-23,141.75999450683594 +NKE,2020-12-24,141.60000610351562 +NKE,2020-12-28,142.42999267578125 +NKE,2020-12-29,141.57000732421875 +NKE,2020-12-30,141.5800018310547 +NKE,2020-12-31,141.47000122070312 +NKE,2021-01-04,140.10000610351562 +NKE,2021-01-05,141.22999572753906 +NKE,2021-01-06,142.35000610351562 +NKE,2021-01-07,144.9499969482422 +NKE,2021-01-08,146.35000610351562 +NKE,2021-01-11,147.0500030517578 +NKE,2021-01-12,145.0500030517578 +NKE,2021-01-13,143.0399932861328 +NKE,2021-01-14,141.3000030517578 +NKE,2021-01-15,140.72000122070312 +NKE,2021-01-19,139.27000427246094 +NKE,2021-01-20,142.8000030517578 +NKE,2021-01-21,141.61000061035156 +NKE,2021-01-22,139.35000610351562 +NKE,2021-01-25,137.5500030517578 +NKE,2021-01-26,135.10000610351562 +NKE,2021-01-27,131.02000427246094 +NKE,2021-01-28,134.72000122070312 +NKE,2021-01-29,133.58999633789062 +NKE,2021-02-01,135.7100067138672 +NKE,2021-02-02,139.58999633789062 +NKE,2021-02-03,138.6300048828125 +NKE,2021-02-04,140.6300048828125 +NKE,2021-02-05,145.11000061035156 +NKE,2021-02-08,143.41000366210938 +NKE,2021-02-09,141.7899932861328 +NKE,2021-02-10,142.4600067138672 +NKE,2021-02-11,143.5399932861328 +NKE,2021-02-12,142.1199951171875 +NKE,2021-02-16,141.7100067138672 +NKE,2021-02-17,143.99000549316406 +NKE,2021-02-18,145.08999633789062 +NKE,2021-02-19,142.02000427246094 +NKE,2021-02-22,136.6699981689453 +NKE,2021-02-23,136.1300048828125 +NKE,2021-02-24,135.64999389648438 +NKE,2021-02-25,135.5399932861328 +NKE,2021-02-26,134.77999877929688 +NKE,2021-03-01,137.64999389648438 +NKE,2021-03-02,137.02000427246094 +NKE,2021-03-03,134.25999450683594 +NKE,2021-03-04,132.0399932861328 +NKE,2021-03-05,133.35000610351562 +NKE,2021-03-08,134.55999755859375 +NKE,2021-03-09,135.9499969482422 +NKE,2021-03-10,137.58999633789062 +NKE,2021-03-11,141.19000244140625 +NKE,2021-03-12,140.4499969482422 +NKE,2021-03-15,144.94000244140625 +NKE,2021-03-16,144.64999389648438 +NKE,2021-03-17,144.82000732421875 +NKE,2021-03-18,143.1699981689453 +NKE,2021-03-19,137.49000549316406 +NKE,2021-03-22,138.27000427246094 +NKE,2021-03-23,137.1199951171875 +NKE,2021-03-24,133.16000366210938 +NKE,2021-03-25,128.63999938964844 +NKE,2021-03-26,132.99000549316406 +NKE,2021-03-29,133.49000549316406 +NKE,2021-03-30,132.9499969482422 +NKE,2021-03-31,132.88999938964844 +NKE,2021-04-01,132.52999877929688 +NKE,2021-04-05,135.1199951171875 +NKE,2021-04-06,137.16000366210938 +NKE,2021-04-07,136.5399932861328 +NKE,2021-04-08,133.67999267578125 +NKE,2021-04-09,135.4499969482422 +NKE,2021-04-12,136.63999938964844 +NKE,2021-04-13,133.5399932861328 +NKE,2021-04-14,132.25999450683594 +NKE,2021-04-15,133.6699981689453 +NKE,2021-04-16,134.30999755859375 +NKE,2021-04-19,132.57000732421875 +NKE,2021-04-20,127.11000061035156 +NKE,2021-04-21,129.89999389648438 +NKE,2021-04-22,129.17999267578125 +NKE,2021-04-23,130.19000244140625 +NKE,2021-04-26,131.60000610351562 +NKE,2021-04-27,132.11000061035156 +NKE,2021-04-28,130.7100067138672 +NKE,2021-04-29,133.25999450683594 +NKE,2021-04-30,132.6199951171875 +NKE,2021-05-03,133.02999877929688 +NKE,2021-05-04,131.5500030517578 +NKE,2021-05-05,132.2100067138672 +NKE,2021-05-06,133.49000549316406 +NKE,2021-05-07,137.80999755859375 +NKE,2021-05-10,136.39999389648438 +NKE,2021-05-11,137.1199951171875 +NKE,2021-05-12,133.38999938964844 +NKE,2021-05-13,133.61000061035156 +NKE,2021-05-14,135.92999267578125 +NKE,2021-05-17,136.41000366210938 +NKE,2021-05-18,135.55999755859375 +NKE,2021-05-19,132.9600067138672 +NKE,2021-05-20,133.27000427246094 +NKE,2021-05-21,132.66000366210938 +NKE,2021-05-24,134.05999755859375 +NKE,2021-05-25,134.32000732421875 +NKE,2021-05-26,136.88999938964844 +NKE,2021-05-27,136.55999755859375 +NKE,2021-05-28,136.4600067138672 +NKE,2021-06-01,134.50999450683594 +NKE,2021-06-02,134.1699981689453 +NKE,2021-06-03,134.1699981689453 +NKE,2021-06-04,133.74000549316406 +NKE,2021-06-07,133.9499969482422 +NKE,2021-06-08,133.35000610351562 +NKE,2021-06-09,131.83999633789062 +NKE,2021-06-10,130.97999572753906 +NKE,2021-06-11,131.94000244140625 +NKE,2021-06-14,131.36000061035156 +NKE,2021-06-15,130.2899932861328 +NKE,2021-06-16,130.39999389648438 +NKE,2021-06-17,128.9199981689453 +NKE,2021-06-18,128.41000366210938 +NKE,2021-06-21,130.0800018310547 +NKE,2021-06-22,132.47999572753906 +NKE,2021-06-23,133.10000610351562 +NKE,2021-06-24,133.60000610351562 +NKE,2021-06-25,154.35000610351562 +NKE,2021-06-28,152.36000061035156 +NKE,2021-06-29,155.9499969482422 +NKE,2021-06-30,154.49000549316406 +NKE,2021-07-01,158.0 +NKE,2021-07-02,159.74000549316406 +NKE,2021-07-06,160.11000061035156 +NKE,2021-07-07,160.16000366210938 +NKE,2021-07-08,160.6300048828125 +NKE,2021-07-09,161.0 +NKE,2021-07-12,161.82000732421875 +NKE,2021-07-13,161.58999633789062 +NKE,2021-07-14,161.5399932861328 +NKE,2021-07-15,161.69000244140625 +NKE,2021-07-16,159.85000610351562 +NKE,2021-07-19,157.8699951171875 +NKE,2021-07-20,159.74000549316406 +NKE,2021-07-21,161.0800018310547 +NKE,2021-07-22,163.67999267578125 +NKE,2021-07-23,166.36000061035156 +NKE,2021-07-26,165.08999633789062 +NKE,2021-07-27,164.57000732421875 +NKE,2021-07-28,165.4600067138672 +NKE,2021-07-29,166.99000549316406 +NKE,2021-07-30,167.50999450683594 +NKE,2021-08-02,168.75 +NKE,2021-08-03,171.22999572753906 +NKE,2021-08-04,171.91000366210938 +NKE,2021-08-05,173.85000610351562 +NKE,2021-08-06,172.8000030517578 +NKE,2021-08-09,171.77000427246094 +NKE,2021-08-10,172.27000427246094 +NKE,2021-08-11,171.27000427246094 +NKE,2021-08-12,170.63999938964844 +NKE,2021-08-13,171.69000244140625 +NKE,2021-08-16,172.36000061035156 +NKE,2021-08-17,170.66000366210938 +NKE,2021-08-18,168.80999755859375 +NKE,2021-08-19,165.58999633789062 +NKE,2021-08-20,167.7899932861328 +NKE,2021-08-23,169.72000122070312 +NKE,2021-08-24,169.97999572753906 +NKE,2021-08-25,169.83999633789062 +NKE,2021-08-26,166.9199981689453 +NKE,2021-08-27,167.5800018310547 +NKE,2021-08-30,168.02999877929688 +NKE,2021-08-31,164.74000549316406 +NKE,2021-09-01,164.55999755859375 +NKE,2021-09-02,163.6699981689453 +NKE,2021-09-03,163.2899932861328 +NKE,2021-09-07,162.63999938964844 +NKE,2021-09-08,160.7100067138672 +NKE,2021-09-09,163.33999633789062 +NKE,2021-09-10,163.58999633789062 +NKE,2021-09-13,159.52000427246094 +NKE,2021-09-14,158.75999450683594 +NKE,2021-09-15,157.91000366210938 +NKE,2021-09-16,157.60000610351562 +NKE,2021-09-17,156.4199981689453 +NKE,2021-09-20,154.25 +NKE,2021-09-21,155.02000427246094 +NKE,2021-09-22,157.44000244140625 +NKE,2021-09-23,159.5800018310547 +NKE,2021-09-24,149.58999633789062 +NKE,2021-09-27,148.0399932861328 +NKE,2021-09-28,145.3000030517578 +NKE,2021-09-29,146.02000427246094 +NKE,2021-09-30,145.22999572753906 +NKE,2021-10-01,147.05999755859375 +NKE,2021-10-04,147.13999938964844 +NKE,2021-10-05,149.4600067138672 +NKE,2021-10-06,148.8000030517578 +NKE,2021-10-07,151.85000610351562 +NKE,2021-10-08,152.47999572753906 +NKE,2021-10-11,150.27999877929688 +NKE,2021-10-12,153.35000610351562 +NKE,2021-10-13,156.3000030517578 +NKE,2021-10-14,157.13999938964844 +NKE,2021-10-15,158.00999450683594 +NKE,2021-10-18,159.42999267578125 +NKE,2021-10-19,157.82000732421875 +NKE,2021-10-20,158.4499969482422 +NKE,2021-10-21,162.17999267578125 +NKE,2021-10-22,163.47999572753906 +NKE,2021-10-25,164.22000122070312 +NKE,2021-10-26,163.7899932861328 +NKE,2021-10-27,162.35000610351562 +NKE,2021-10-28,164.4600067138672 +NKE,2021-10-29,167.2899932861328 +NKE,2021-11-01,166.3300018310547 +NKE,2021-11-02,167.8300018310547 +NKE,2021-11-03,172.5 +NKE,2021-11-04,175.44000244140625 +NKE,2021-11-05,177.50999450683594 +NKE,2021-11-08,171.85000610351562 +NKE,2021-11-09,173.82000732421875 +NKE,2021-11-10,168.25999450683594 +NKE,2021-11-11,166.97000122070312 +NKE,2021-11-12,169.08999633789062 +NKE,2021-11-15,168.85000610351562 +NKE,2021-11-16,171.8300018310547 +NKE,2021-11-17,171.74000549316406 +NKE,2021-11-18,171.35000610351562 +NKE,2021-11-19,174.8800048828125 +NKE,2021-11-22,174.24000549316406 +NKE,2021-11-23,172.14999389648438 +NKE,2021-11-24,172.02999877929688 +NKE,2021-11-26,168.02000427246094 +NKE,2021-11-29,169.8699951171875 +NKE,2021-11-30,169.24000549316406 +NKE,2021-12-01,166.6999969482422 +NKE,2021-12-02,170.0 +NKE,2021-12-03,170.24000549316406 +NKE,2021-12-06,168.91000366210938 +NKE,2021-12-07,171.2899932861328 +NKE,2021-12-08,170.25 +NKE,2021-12-09,168.10000610351562 +NKE,2021-12-10,169.05999755859375 +NKE,2021-12-13,166.83999633789062 +NKE,2021-12-14,165.39999389648438 +NKE,2021-12-15,163.89999389648438 +NKE,2021-12-16,162.72000122070312 +NKE,2021-12-17,161.36000061035156 +NKE,2021-12-20,156.97999572753906 +NKE,2021-12-21,166.6300048828125 +NKE,2021-12-22,165.44000244140625 +NKE,2021-12-23,165.6699981689453 +NKE,2021-12-27,167.5800018310547 +NKE,2021-12-28,166.4199981689453 +NKE,2021-12-29,168.77999877929688 +NKE,2021-12-30,167.49000549316406 +NKE,2021-12-31,166.6699981689453 +NKE,2022-01-03,164.6699981689453 +NKE,2022-01-04,166.38999938964844 +NKE,2022-01-05,162.25 +NKE,2022-01-06,161.0399932861328 +NKE,2022-01-07,156.97000122070312 +NKE,2022-01-10,150.44000244140625 +NKE,2022-01-11,150.3000030517578 +NKE,2022-01-12,152.2100067138672 +NKE,2022-01-13,149.58999633789062 +NKE,2022-01-14,148.17999267578125 +NKE,2022-01-18,146.9499969482422 +NKE,2022-01-19,145.11000061035156 +NKE,2022-01-20,142.72999572753906 +NKE,2022-01-21,142.9499969482422 +NKE,2022-01-24,146.0 +NKE,2022-01-25,145.47999572753906 +NKE,2022-01-26,143.99000549316406 +NKE,2022-01-27,144.63999938964844 +NKE,2022-01-28,145.91000366210938 +NKE,2022-01-31,148.07000732421875 +NKE,2022-02-01,148.22000122070312 +NKE,2022-02-02,148.7100067138672 +NKE,2022-02-03,145.30999755859375 +NKE,2022-02-04,145.38999938964844 +NKE,2022-02-07,145.13999938964844 +NKE,2022-02-08,143.52999877929688 +NKE,2022-02-09,146.25999450683594 +NKE,2022-02-10,144.82000732421875 +NKE,2022-02-11,140.17999267578125 +NKE,2022-02-14,141.58999633789062 +NKE,2022-02-15,145.5800018310547 +NKE,2022-02-16,146.49000549316406 +NKE,2022-02-17,142.8000030517578 +NKE,2022-02-18,142.9499969482422 +NKE,2022-02-22,138.19000244140625 +NKE,2022-02-23,136.8300018310547 +NKE,2022-02-24,137.1699981689453 +NKE,2022-02-25,138.8000030517578 +NKE,2022-02-28,136.5500030517578 +NKE,2022-03-01,132.22000122070312 +NKE,2022-03-02,135.67999267578125 +NKE,2022-03-03,133.97000122070312 +NKE,2022-03-04,131.17999267578125 +NKE,2022-03-07,124.44000244140625 +NKE,2022-03-08,121.20999908447266 +NKE,2022-03-09,126.94999694824219 +NKE,2022-03-10,126.02999877929688 +NKE,2022-03-11,122.62999725341797 +NKE,2022-03-14,117.56999969482422 +NKE,2022-03-15,119.4000015258789 +NKE,2022-03-16,125.19000244140625 +NKE,2022-03-17,127.41000366210938 +NKE,2022-03-18,131.24000549316406 +NKE,2022-03-21,130.19000244140625 +NKE,2022-03-22,133.08999633789062 +NKE,2022-03-23,133.0 +NKE,2022-03-24,132.0800018310547 +NKE,2022-03-25,133.6999969482422 +NKE,2022-03-28,134.80999755859375 +NKE,2022-03-29,139.13999938964844 +NKE,2022-03-30,138.5399932861328 +NKE,2022-03-31,134.55999755859375 +NKE,2022-04-01,133.52000427246094 +NKE,2022-04-04,134.33999633789062 +NKE,2022-04-05,132.3000030517578 +NKE,2022-04-06,128.36000061035156 +NKE,2022-04-07,129.3800048828125 +NKE,2022-04-08,128.14999389648438 +NKE,2022-04-11,124.9800033569336 +NKE,2022-04-12,125.04000091552734 +NKE,2022-04-13,127.48999786376953 +NKE,2022-04-14,133.4600067138672 +NKE,2022-04-18,131.6300048828125 +NKE,2022-04-19,137.0500030517578 +NKE,2022-04-20,135.8699951171875 +NKE,2022-04-21,135.4600067138672 +NKE,2022-04-22,129.07000732421875 +NKE,2022-04-25,127.94000244140625 +NKE,2022-04-26,120.5199966430664 +NKE,2022-04-27,121.23999786376953 +NKE,2022-04-28,127.05000305175781 +NKE,2022-04-29,124.69999694824219 +NKE,2022-05-02,126.08000183105469 +NKE,2022-05-03,122.86000061035156 +NKE,2022-05-04,126.05999755859375 +NKE,2022-05-05,118.62999725341797 +NKE,2022-05-06,114.48999786376953 +NKE,2022-05-09,111.20999908447266 +NKE,2022-05-10,109.48999786376953 +NKE,2022-05-11,107.91999816894531 +NKE,2022-05-12,107.9000015258789 +NKE,2022-05-13,113.01000213623047 +NKE,2022-05-16,112.5999984741211 +NKE,2022-05-17,115.9000015258789 +NKE,2022-05-18,109.37000274658203 +NKE,2022-05-19,106.44000244140625 +NKE,2022-05-20,108.0 +NKE,2022-05-23,108.62999725341797 +NKE,2022-05-24,107.29000091552734 +NKE,2022-05-25,108.19999694824219 +NKE,2022-05-26,112.94000244140625 +NKE,2022-05-27,115.98999786376953 +NKE,2022-05-31,118.8499984741211 +NKE,2022-06-01,118.68000030517578 +NKE,2022-06-02,123.41000366210938 +NKE,2022-06-03,120.94999694824219 +NKE,2022-06-06,120.2300033569336 +NKE,2022-06-07,121.66999816894531 +NKE,2022-06-08,122.4000015258789 +NKE,2022-06-09,118.5999984741211 +NKE,2022-06-10,114.7300033569336 +NKE,2022-06-13,110.44000244140625 +NKE,2022-06-14,110.72000122070312 +NKE,2022-06-15,113.44000244140625 +NKE,2022-06-16,107.12000274658203 +NKE,2022-06-17,107.33999633789062 +NKE,2022-06-21,108.68000030517578 +NKE,2022-06-22,104.91999816894531 +NKE,2022-06-23,108.0 +NKE,2022-06-24,112.91000366210938 +NKE,2022-06-27,110.5 +NKE,2022-06-28,102.77999877929688 +NKE,2022-06-29,103.25 +NKE,2022-06-30,102.19999694824219 +NKE,2022-07-01,101.18000030517578 +NKE,2022-07-05,104.31999969482422 +NKE,2022-07-06,104.2300033569336 +NKE,2022-07-07,108.12999725341797 +NKE,2022-07-08,107.93000030517578 +NKE,2022-07-11,105.11000061035156 +NKE,2022-07-12,103.76000213623047 +NKE,2022-07-13,105.11000061035156 +NKE,2022-07-14,103.22000122070312 +NKE,2022-07-15,104.69999694824219 +NKE,2022-07-18,103.94000244140625 +NKE,2022-07-19,109.19000244140625 +NKE,2022-07-20,111.11000061035156 +NKE,2022-07-21,111.62000274658203 +NKE,2022-07-22,109.12000274658203 +NKE,2022-07-25,109.27999877929688 +NKE,2022-07-26,105.19999694824219 +NKE,2022-07-27,107.86000061035156 +NKE,2022-07-28,112.2300033569336 +NKE,2022-07-29,114.91999816894531 +NKE,2022-08-01,114.30000305175781 +NKE,2022-08-02,111.7699966430664 +NKE,2022-08-03,114.27999877929688 +NKE,2022-08-04,114.4800033569336 +NKE,2022-08-05,113.87000274658203 +NKE,2022-08-08,114.0 +NKE,2022-08-09,110.11000061035156 +NKE,2022-08-10,113.13999938964844 +NKE,2022-08-11,114.0999984741211 +NKE,2022-08-12,116.06999969482422 +NKE,2022-08-15,116.31999969482422 +NKE,2022-08-16,118.05999755859375 +NKE,2022-08-17,117.04000091552734 +NKE,2022-08-18,116.01000213623047 +NKE,2022-08-19,113.16000366210938 +NKE,2022-08-22,110.33999633789062 +NKE,2022-08-23,110.68000030517578 +NKE,2022-08-24,111.41000366210938 +NKE,2022-08-25,113.22000122070312 +NKE,2022-08-26,108.27999877929688 +NKE,2022-08-29,107.87999725341797 +NKE,2022-08-30,107.86000061035156 +NKE,2022-08-31,106.44999694824219 +NKE,2022-09-01,106.48999786376953 +NKE,2022-09-02,105.73999786376953 +NKE,2022-09-06,105.1500015258789 +NKE,2022-09-07,108.4800033569336 +NKE,2022-09-08,108.7300033569336 +NKE,2022-09-09,110.97000122070312 +NKE,2022-09-12,112.37999725341797 +NKE,2022-09-13,105.72000122070312 +NKE,2022-09-14,107.0 +NKE,2022-09-15,105.5 +NKE,2022-09-16,104.12000274658203 +NKE,2022-09-19,107.20999908447266 +NKE,2022-09-20,102.41999816894531 +NKE,2022-09-21,99.79000091552734 +NKE,2022-09-22,98.55000305175781 +NKE,2022-09-23,97.0199966430664 +NKE,2022-09-26,96.05999755859375 +NKE,2022-09-27,96.29000091552734 +NKE,2022-09-28,98.69999694824219 +NKE,2022-09-29,95.33000183105469 +NKE,2022-09-30,83.12000274658203 +NKE,2022-10-03,85.4000015258789 +NKE,2022-10-04,88.63999938964844 +NKE,2022-10-05,91.0999984741211 +NKE,2022-10-06,90.16999816894531 +NKE,2022-10-07,87.16000366210938 +NKE,2022-10-10,86.69000244140625 +NKE,2022-10-11,87.98999786376953 +NKE,2022-10-12,88.51000213623047 +NKE,2022-10-13,89.55999755859375 +NKE,2022-10-14,87.55000305175781 +NKE,2022-10-17,89.97000122070312 +NKE,2022-10-18,89.68000030517578 +NKE,2022-10-19,88.56999969482422 +NKE,2022-10-20,86.83000183105469 +NKE,2022-10-21,88.5 +NKE,2022-10-24,88.01000213623047 +NKE,2022-10-25,91.72000122070312 +NKE,2022-10-26,92.38999938964844 +NKE,2022-10-27,90.54000091552734 +NKE,2022-10-28,93.83000183105469 +NKE,2022-10-31,92.68000030517578 +NKE,2022-11-01,93.7699966430664 +NKE,2022-11-02,90.30000305175781 +NKE,2022-11-03,90.4000015258789 +NKE,2022-11-04,95.79000091552734 +NKE,2022-11-07,93.44000244140625 +NKE,2022-11-08,93.75 +NKE,2022-11-09,92.0999984741211 +NKE,2022-11-10,99.48999786376953 +NKE,2022-11-11,106.08999633789062 +NKE,2022-11-14,104.38999938964844 +NKE,2022-11-15,106.70999908447266 +NKE,2022-11-16,105.2300033569336 +NKE,2022-11-17,105.36000061035156 +NKE,2022-11-18,105.41999816894531 +NKE,2022-11-21,103.83000183105469 +NKE,2022-11-22,105.97000122070312 +NKE,2022-11-23,106.6500015258789 +NKE,2022-11-25,105.95999908447266 +NKE,2022-11-28,104.95999908447266 +NKE,2022-11-29,106.25 +NKE,2022-11-30,109.69000244140625 +NKE,2022-12-01,111.11000061035156 +NKE,2022-12-02,112.19999694824219 +NKE,2022-12-05,109.62000274658203 +NKE,2022-12-06,107.93000030517578 +NKE,2022-12-07,108.33000183105469 +NKE,2022-12-08,111.36000061035156 +NKE,2022-12-09,109.41999816894531 +NKE,2022-12-12,112.06999969482422 +NKE,2022-12-13,112.8499984741211 +NKE,2022-12-14,111.44999694824219 +NKE,2022-12-15,108.51000213623047 +NKE,2022-12-16,105.94999694824219 +NKE,2022-12-19,103.05000305175781 +NKE,2022-12-20,103.20999908447266 +NKE,2022-12-21,115.77999877929688 +NKE,2022-12-22,116.70999908447266 +NKE,2022-12-23,116.25 +NKE,2022-12-27,117.55999755859375 +NKE,2022-12-28,114.9800033569336 +NKE,2022-12-29,117.3499984741211 +NKE,2022-12-30,117.01000213623047 +NKE,2023-01-03,118.75 +NKE,2023-01-04,121.20999908447266 +NKE,2023-01-05,120.62000274658203 +NKE,2023-01-06,124.52999877929688 +NKE,2023-01-09,124.8499984741211 +NKE,2023-01-10,125.83999633789062 +NKE,2023-01-11,127.94000244140625 +NKE,2023-01-12,127.88999938964844 +NKE,2023-01-13,128.85000610351562 +NKE,2023-01-17,128.13999938964844 +NKE,2023-01-18,126.43000030517578 +NKE,2023-01-19,124.52999877929688 +NKE,2023-01-20,126.62000274658203 +NKE,2023-01-23,128.2899932861328 +NKE,2023-01-24,126.83000183105469 +NKE,2023-01-25,126.81999969482422 +NKE,2023-01-26,127.52999877929688 +NKE,2023-01-27,127.52999877929688 +NKE,2023-01-30,126.37000274658203 +NKE,2023-01-31,127.33000183105469 +NKE,2023-02-01,129.5 +NKE,2023-02-02,129.05999755859375 +NKE,2023-02-03,127.61000061035156 +NKE,2023-02-06,125.7300033569336 +NKE,2023-02-07,125.33000183105469 +NKE,2023-02-08,122.91000366210938 +NKE,2023-02-09,122.18000030517578 +NKE,2023-02-10,122.2300033569336 +NKE,2023-02-13,125.1500015258789 +NKE,2023-02-14,126.19999694824219 +NKE,2023-02-15,127.4800033569336 +NKE,2023-02-16,124.37999725341797 +NKE,2023-02-17,124.83999633789062 +NKE,2023-02-21,121.0999984741211 +NKE,2023-02-22,119.9000015258789 +NKE,2023-02-23,119.95999908447266 +NKE,2023-02-24,118.04000091552734 +NKE,2023-02-27,118.52999877929688 +NKE,2023-02-28,118.79000091552734 +NKE,2023-03-01,118.58000183105469 +NKE,2023-03-02,119.58000183105469 +NKE,2023-03-03,120.94000244140625 +NKE,2023-03-06,120.16999816894531 +NKE,2023-03-07,119.58999633789062 +NKE,2023-03-08,119.86000061035156 +NKE,2023-03-09,117.87000274658203 +NKE,2023-03-10,117.48999786376953 +NKE,2023-03-13,116.86000061035156 +NKE,2023-03-14,119.0 +NKE,2023-03-15,118.16999816894531 +NKE,2023-03-16,120.6500015258789 +NKE,2023-03-17,120.38999938964844 +NKE,2023-03-20,121.19999694824219 +NKE,2023-03-21,125.61000061035156 +NKE,2023-03-22,119.5 +NKE,2023-03-23,120.97000122070312 +NKE,2023-03-24,120.70999908447266 +NKE,2023-03-27,117.80999755859375 +NKE,2023-03-28,117.87000274658203 +NKE,2023-03-29,120.48999786376953 +NKE,2023-03-30,120.0999984741211 +NKE,2023-03-31,122.63999938964844 +NKE,2023-04-03,121.66999816894531 +NKE,2023-04-04,123.69000244140625 +NKE,2023-04-05,120.9000015258789 +NKE,2023-04-06,120.22000122070312 +NKE,2023-04-10,121.91000366210938 +NKE,2023-04-11,123.30000305175781 +NKE,2023-04-12,123.66000366210938 +NKE,2023-04-13,126.43000030517578 +NKE,2023-04-14,125.94999694824219 +NKE,2023-04-17,126.19000244140625 +NKE,2023-04-18,126.20999908447266 +NKE,2023-04-19,125.66999816894531 +NKE,2023-04-20,124.44999694824219 +NKE,2023-04-21,125.52999877929688 +NKE,2023-04-24,127.08999633789062 +NKE,2023-04-25,124.66000366210938 +NKE,2023-04-26,123.83999633789062 +NKE,2023-04-27,125.69999694824219 +NKE,2023-04-28,126.72000122070312 +NKE,2023-05-01,127.91999816894531 +NKE,2023-05-02,127.26000213623047 +NKE,2023-05-03,126.73999786376953 +NKE,2023-05-04,123.66999816894531 +NKE,2023-05-05,126.58999633789062 diff --git a/scraper/Companies_Data/NKE_Data/NKEmeta_data.csv b/scraper/Companies_Data/NKE_Data/NKEmeta_data.csv new file mode 100644 index 0000000..94b0d69 --- /dev/null +++ b/scraper/Companies_Data/NKE_Data/NKEmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Nike Inc.,Manufacturing - Apparel & Furniture,Mark G. Parker,NKE.png diff --git a/scraper/Companies_Data/NSC_Data/NSC_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/NSC_Data/NSC_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..87ec154 --- /dev/null +++ b/scraper/Companies_Data/NSC_Data/NSC_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,2081000000.0,316000000.0,580000000.0,37923000000.0,12196000000.0 +1,2020-12-31,2318000000.0,579000000.0,1115000000.0,37962000000.0,12681000000.0 +2,2021-12-31,2167000000.0,553000000.0,839000000.0,38493000000.0,13840000000.0 +3,2022-12-31,2007000000.0,703000000.0,456000000.0,38885000000.0,15182000000.0 +4,2022-03-31,3015000000.0,1153000000.0,1571000000.0,39361000000.0,14844000000.0 +5,2022-06-30,2857000000.0,605000000.0,1259000000.0,39336000000.0,15054000000.0 +6,2022-09-30,2715000000.0,605000000.0,1214000000.0,39306000000.0,15068000000.0 +7,2022-12-31,2007000000.0,703000000.0,456000000.0,38885000000.0,15182000000.0 +8,2023-03-31,2122000000.0,403000000.0,552000000.0,39169000000.0,14988000000.0 diff --git a/scraper/Companies_Data/NSC_Data/NSC_current_ratios.csv b/scraper/Companies_Data/NSC_Data/NSC_current_ratios.csv new file mode 100644 index 0000000..4523c34 --- /dev/null +++ b/scraper/Companies_Data/NSC_Data/NSC_current_ratios.csv @@ -0,0 +1,10 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +NSC,2022-03-31,23.552436,2.3852,6.351022,4.9833 +NSC,2022-06-30,18.359451,1.8701,4.877041,3.965859 +NSC,2022-09-02,19.079745,1.7945,4.876316,4.272151 +NSC,2022-09-05,,,, +NSC,2022-09-30,16.718501,1.598,4.27284,3.689901 +NSC,2022-12-31,18.159175,2.0903,4.759435,4.380354 +NSC,2023-03-31,15.273775,2.734,3.918964,4.128263 +NSC,2023-04-26,14.482709,2.5924,3.715992,3.593639 +NSC,2023-04-27,,,, diff --git a/scraper/Companies_Data/NSC_Data/NSC_price_history.csv b/scraper/Companies_Data/NSC_Data/NSC_price_history.csv new file mode 100644 index 0000000..941901e --- /dev/null +++ b/scraper/Companies_Data/NSC_Data/NSC_price_history.csv @@ -0,0 +1,10320 @@ +symbol,date,Closing Price +NSC,1982-06-02,4.763888835906982 +NSC,1982-06-03,4.694444179534912 +NSC,1982-06-04,4.597221851348877 +NSC,1982-06-07,4.6666669845581055 +NSC,1982-06-08,4.597221851348877 +NSC,1982-06-09,4.597221851348877 +NSC,1982-06-10,4.597221851348877 +NSC,1982-06-11,4.625 +NSC,1982-06-14,4.5833330154418945 +NSC,1982-06-15,4.611111164093018 +NSC,1982-06-16,4.611111164093018 +NSC,1982-06-17,4.513888835906982 +NSC,1982-06-18,4.513888835906982 +NSC,1982-06-21,4.569444179534912 +NSC,1982-06-22,4.722221851348877 +NSC,1982-06-23,5.0 +NSC,1982-06-24,4.9166669845581055 +NSC,1982-06-25,4.930555820465088 +NSC,1982-06-28,4.944444179534912 +NSC,1982-06-29,5.027778148651123 +NSC,1982-06-30,5.055555820465088 +NSC,1982-07-01,5.055555820465088 +NSC,1982-07-02,5.1666669845581055 +NSC,1982-07-06,5.1666669845581055 +NSC,1982-07-07,5.125 +NSC,1982-07-08,5.0416669845581055 +NSC,1982-07-09,5.0 +NSC,1982-07-12,4.986111164093018 +NSC,1982-07-13,5.0 +NSC,1982-07-14,4.986111164093018 +NSC,1982-07-15,4.819444179534912 +NSC,1982-07-16,4.805555820465088 +NSC,1982-07-19,4.75 +NSC,1982-07-20,4.875 +NSC,1982-07-21,4.930555820465088 +NSC,1982-07-22,4.972221851348877 +NSC,1982-07-23,5.125 +NSC,1982-07-26,5.0416669845581055 +NSC,1982-07-27,5.0416669845581055 +NSC,1982-07-28,5.027778148651123 +NSC,1982-07-29,5.027778148651123 +NSC,1982-07-30,5.0416669845581055 +NSC,1982-08-02,5.069444179534912 +NSC,1982-08-03,5.055555820465088 +NSC,1982-08-04,4.986111164093018 +NSC,1982-08-05,4.819444179534912 +NSC,1982-08-06,4.8333330154418945 +NSC,1982-08-09,4.861111164093018 +NSC,1982-08-10,4.875 +NSC,1982-08-11,4.902778148651123 +NSC,1982-08-12,4.888888835906982 +NSC,1982-08-13,5.027778148651123 +NSC,1982-08-16,5.055555820465088 +NSC,1982-08-17,5.25 +NSC,1982-08-18,5.263888835906982 +NSC,1982-08-19,5.305555820465088 +NSC,1982-08-20,5.347221851348877 +NSC,1982-08-23,5.5833330154418945 +NSC,1982-08-24,5.625 +NSC,1982-08-25,5.847221851348877 +NSC,1982-08-26,5.9166669845581055 +NSC,1982-08-27,5.847221851348877 +NSC,1982-08-30,5.847221851348877 +NSC,1982-08-31,6.027778148651123 +NSC,1982-09-01,6.069444179534912 +NSC,1982-09-02,6.1666669845581055 +NSC,1982-09-03,6.111111164093018 +NSC,1982-09-07,5.9166669845581055 +NSC,1982-09-08,5.875 +NSC,1982-09-09,5.861111164093018 +NSC,1982-09-10,5.861111164093018 +NSC,1982-09-13,5.972221851348877 +NSC,1982-09-14,6.125 +NSC,1982-09-15,6.097221851348877 +NSC,1982-09-16,5.944444179534912 +NSC,1982-09-17,5.875 +NSC,1982-09-20,5.944444179534912 +NSC,1982-09-21,6.111111164093018 +NSC,1982-09-22,6.069444179534912 +NSC,1982-09-23,6.027778148651123 +NSC,1982-09-24,6.0 +NSC,1982-09-27,6.055555820465088 +NSC,1982-09-28,6.1666669845581055 +NSC,1982-09-29,6.25 +NSC,1982-09-30,6.1666669845581055 +NSC,1982-10-01,6.222221851348877 +NSC,1982-10-04,6.180555820465088 +NSC,1982-10-05,6.194444179534912 +NSC,1982-10-06,6.236111164093018 +NSC,1982-10-07,6.375 +NSC,1982-10-08,6.375 +NSC,1982-10-11,6.263888835906982 +NSC,1982-10-12,6.180555820465088 +NSC,1982-10-13,6.3333330154418945 +NSC,1982-10-14,6.347221851348877 +NSC,1982-10-15,6.527778148651123 +NSC,1982-10-18,6.805555820465088 +NSC,1982-10-19,6.805555820465088 +NSC,1982-10-20,6.75 +NSC,1982-10-21,7.027778148651123 +NSC,1982-10-22,7.152778148651123 +NSC,1982-10-25,6.944444179534912 +NSC,1982-10-26,6.680555820465088 +NSC,1982-10-27,6.402778148651123 +NSC,1982-10-28,6.2916669845581055 +NSC,1982-10-29,6.236111164093018 +NSC,1982-11-01,6.236111164093018 +NSC,1982-11-02,6.402778148651123 +NSC,1982-11-03,6.7083330154418945 +NSC,1982-11-04,6.638888835906982 +NSC,1982-11-05,6.555555820465088 +NSC,1982-11-08,6.513888835906982 +NSC,1982-11-09,6.625 +NSC,1982-11-10,6.638888835906982 +NSC,1982-11-11,6.5833330154418945 +NSC,1982-11-12,6.5416669845581055 +NSC,1982-11-15,6.388888835906982 +NSC,1982-11-16,6.180555820465088 +NSC,1982-11-17,6.194444179534912 +NSC,1982-11-18,6.2083330154418945 +NSC,1982-11-19,6.194444179534912 +NSC,1982-11-22,6.180555820465088 +NSC,1982-11-23,6.277778148651123 +NSC,1982-11-24,6.4583330154418945 +NSC,1982-11-26,6.611111164093018 +NSC,1982-11-29,6.472221851348877 +NSC,1982-11-30,6.5833330154418945 +NSC,1982-12-01,6.5416669845581055 +NSC,1982-12-02,6.4166669845581055 +NSC,1982-12-03,6.430555820465088 +NSC,1982-12-06,6.569444179534912 +NSC,1982-12-07,6.527778148651123 +NSC,1982-12-08,6.430555820465088 +NSC,1982-12-09,6.263888835906982 +NSC,1982-12-10,6.236111164093018 +NSC,1982-12-13,6.263888835906982 +NSC,1982-12-14,6.055555820465088 +NSC,1982-12-15,6.097221851348877 +NSC,1982-12-16,6.027778148651123 +NSC,1982-12-17,5.972221851348877 +NSC,1982-12-20,5.805555820465088 +NSC,1982-12-21,5.847221851348877 +NSC,1982-12-22,5.888888835906982 +NSC,1982-12-23,5.972221851348877 +NSC,1982-12-27,6.1666669845581055 +NSC,1982-12-28,6.097221851348877 +NSC,1982-12-29,6.138888835906982 +NSC,1982-12-30,6.097221851348877 +NSC,1982-12-31,6.0833330154418945 +NSC,1983-01-03,5.902778148651123 +NSC,1983-01-04,5.888888835906982 +NSC,1983-01-05,5.777778148651123 +NSC,1983-01-06,6.013888835906982 +NSC,1983-01-07,6.111111164093018 +NSC,1983-01-10,6.222221851348877 +NSC,1983-01-11,6.2083330154418945 +NSC,1983-01-12,6.305555820465088 +NSC,1983-01-13,6.222221851348877 +NSC,1983-01-14,6.194444179534912 +NSC,1983-01-17,6.125 +NSC,1983-01-18,6.0833330154418945 +NSC,1983-01-19,6.027778148651123 +NSC,1983-01-20,6.027778148651123 +NSC,1983-01-21,5.9166669845581055 +NSC,1983-01-24,5.722221851348877 +NSC,1983-01-25,5.861111164093018 +NSC,1983-01-26,5.847221851348877 +NSC,1983-01-27,5.9166669845581055 +NSC,1983-01-28,5.875 +NSC,1983-01-31,5.819444179534912 +NSC,1983-02-01,5.944444179534912 +NSC,1983-02-02,6.027778148651123 +NSC,1983-02-03,6.263888835906982 +NSC,1983-02-04,6.2083330154418945 +NSC,1983-02-07,6.388888835906982 +NSC,1983-02-08,6.375 +NSC,1983-02-09,6.111111164093018 +NSC,1983-02-10,6.277778148651123 +NSC,1983-02-11,6.180555820465088 +NSC,1983-02-14,6.194444179534912 +NSC,1983-02-15,6.097221851348877 +NSC,1983-02-16,6.152778148651123 +NSC,1983-02-17,6.097221851348877 +NSC,1983-02-18,6.097221851348877 +NSC,1983-02-22,6.0 +NSC,1983-02-23,6.0416669845581055 +NSC,1983-02-24,6.0416669845581055 +NSC,1983-02-25,6.0 +NSC,1983-02-28,6.0 +NSC,1983-03-01,6.027778148651123 +NSC,1983-03-02,5.972221851348877 +NSC,1983-03-03,6.0833330154418945 +NSC,1983-03-04,6.2083330154418945 +NSC,1983-03-07,6.152778148651123 +NSC,1983-03-08,6.1666669845581055 +NSC,1983-03-09,6.1666669845581055 +NSC,1983-03-10,6.152778148651123 +NSC,1983-03-11,6.152778148651123 +NSC,1983-03-14,6.152778148651123 +NSC,1983-03-15,6.069444179534912 +NSC,1983-03-16,6.111111164093018 +NSC,1983-03-17,6.0833330154418945 +NSC,1983-03-18,6.055555820465088 +NSC,1983-03-21,6.055555820465088 +NSC,1983-03-22,6.069444179534912 +NSC,1983-03-23,6.069444179534912 +NSC,1983-03-24,6.222221851348877 +NSC,1983-03-25,6.222221851348877 +NSC,1983-03-28,6.222221851348877 +NSC,1983-03-29,6.25 +NSC,1983-03-30,6.319444179534912 +NSC,1983-03-31,6.305555820465088 +NSC,1983-04-04,6.319444179534912 +NSC,1983-04-05,6.25 +NSC,1983-04-06,6.388888835906982 +NSC,1983-04-07,6.444444179534912 +NSC,1983-04-08,6.4166669845581055 +NSC,1983-04-11,6.486111164093018 +NSC,1983-04-12,6.486111164093018 +NSC,1983-04-13,6.4583330154418945 +NSC,1983-04-14,6.555555820465088 +NSC,1983-04-15,6.5833330154418945 +NSC,1983-04-18,6.5 +NSC,1983-04-19,6.4166669845581055 +NSC,1983-04-20,6.430555820465088 +NSC,1983-04-21,6.4166669845581055 +NSC,1983-04-22,6.444444179534912 +NSC,1983-04-25,6.180555820465088 +NSC,1983-04-26,6.138888835906982 +NSC,1983-04-27,6.069444179534912 +NSC,1983-04-28,6.125 +NSC,1983-04-29,6.138888835906982 +NSC,1983-05-02,6.0833330154418945 +NSC,1983-05-03,6.097221851348877 +NSC,1983-05-04,6.125 +NSC,1983-05-05,6.347221851348877 +NSC,1983-05-06,6.319444179534912 +NSC,1983-05-09,6.361111164093018 +NSC,1983-05-10,6.402778148651123 +NSC,1983-05-11,6.305555820465088 +NSC,1983-05-12,6.3333330154418945 +NSC,1983-05-13,6.347221851348877 +NSC,1983-05-16,6.277778148651123 +NSC,1983-05-17,6.25 +NSC,1983-05-18,6.375 +NSC,1983-05-19,6.25 +NSC,1983-05-20,6.277778148651123 +NSC,1983-05-23,6.277778148651123 +NSC,1983-05-24,6.6666669845581055 +NSC,1983-05-25,6.638888835906982 +NSC,1983-05-26,6.486111164093018 +NSC,1983-05-27,6.361111164093018 +NSC,1983-05-31,6.347221851348877 +NSC,1983-06-01,6.277778148651123 +NSC,1983-06-02,6.222221851348877 +NSC,1983-06-03,6.180555820465088 +NSC,1983-06-06,6.125 +NSC,1983-06-07,6.097221851348877 +NSC,1983-06-08,6.055555820465088 +NSC,1983-06-09,6.069444179534912 +NSC,1983-06-10,6.055555820465088 +NSC,1983-06-13,6.055555820465088 +NSC,1983-06-14,6.013888835906982 +NSC,1983-06-15,6.027778148651123 +NSC,1983-06-16,6.138888835906982 +NSC,1983-06-17,6.1666669845581055 +NSC,1983-06-20,6.1666669845581055 +NSC,1983-06-21,6.2083330154418945 +NSC,1983-06-22,6.194444179534912 +NSC,1983-06-23,6.347221851348877 +NSC,1983-06-24,6.555555820465088 +NSC,1983-06-27,6.513888835906982 +NSC,1983-06-28,6.361111164093018 +NSC,1983-06-29,6.3333330154418945 +NSC,1983-06-30,6.388888835906982 +NSC,1983-07-01,6.319444179534912 +NSC,1983-07-05,6.3333330154418945 +NSC,1983-07-06,6.3333330154418945 +NSC,1983-07-07,6.277778148651123 +NSC,1983-07-08,6.222221851348877 +NSC,1983-07-11,6.152778148651123 +NSC,1983-07-12,6.111111164093018 +NSC,1983-07-13,6.111111164093018 +NSC,1983-07-14,6.111111164093018 +NSC,1983-07-15,6.138888835906982 +NSC,1983-07-18,6.125 +NSC,1983-07-19,6.25 +NSC,1983-07-20,6.361111164093018 +NSC,1983-07-21,6.444444179534912 +NSC,1983-07-22,6.4166669845581055 +NSC,1983-07-25,6.513888835906982 +NSC,1983-07-26,6.444444179534912 +NSC,1983-07-27,6.486111164093018 +NSC,1983-07-28,6.4583330154418945 +NSC,1983-07-29,6.3333330154418945 +NSC,1983-08-01,6.277778148651123 +NSC,1983-08-02,6.3333330154418945 +NSC,1983-08-03,6.444444179534912 +NSC,1983-08-04,6.444444179534912 +NSC,1983-08-05,6.402778148651123 +NSC,1983-08-08,6.375 +NSC,1983-08-09,6.430555820465088 +NSC,1983-08-10,6.4166669845581055 +NSC,1983-08-11,6.4166669845581055 +NSC,1983-08-12,6.444444179534912 +NSC,1983-08-15,6.444444179534912 +NSC,1983-08-16,6.5 +NSC,1983-08-17,6.527778148651123 +NSC,1983-08-18,6.555555820465088 +NSC,1983-08-19,6.569444179534912 +NSC,1983-08-22,6.75 +NSC,1983-08-23,6.875 +NSC,1983-08-24,6.888888835906982 +NSC,1983-08-25,6.875 +NSC,1983-08-26,6.9166669845581055 +NSC,1983-08-29,6.902778148651123 +NSC,1983-08-30,6.930555820465088 +NSC,1983-08-31,7.0 +NSC,1983-09-01,6.972221851348877 +NSC,1983-09-02,6.972221851348877 +NSC,1983-09-06,7.2083330154418945 +NSC,1983-09-07,7.472221851348877 +NSC,1983-09-08,7.4166669845581055 +NSC,1983-09-09,7.430555820465088 +NSC,1983-09-12,7.444444179534912 +NSC,1983-09-13,7.4583330154418945 +NSC,1983-09-14,7.5 +NSC,1983-09-15,7.555555820465088 +NSC,1983-09-16,7.694444179534912 +NSC,1983-09-19,7.75 +NSC,1983-09-20,7.819444179534912 +NSC,1983-09-21,7.736111164093018 +NSC,1983-09-22,7.722221851348877 +NSC,1983-09-23,7.5416669845581055 +NSC,1983-09-26,7.555555820465088 +NSC,1983-09-27,7.347221851348877 +NSC,1983-09-28,7.305555820465088 +NSC,1983-09-29,7.347221851348877 +NSC,1983-09-30,7.3333330154418945 +NSC,1983-10-03,7.347221851348877 +NSC,1983-10-04,7.486111164093018 +NSC,1983-10-05,7.555555820465088 +NSC,1983-10-06,7.722221851348877 +NSC,1983-10-07,7.722221851348877 +NSC,1983-10-10,7.736111164093018 +NSC,1983-10-11,7.638888835906982 +NSC,1983-10-12,7.611111164093018 +NSC,1983-10-13,7.611111164093018 +NSC,1983-10-14,7.638888835906982 +NSC,1983-10-17,7.638888835906982 +NSC,1983-10-18,7.5416669845581055 +NSC,1983-10-19,7.375 +NSC,1983-10-20,7.5 +NSC,1983-10-21,7.5 +NSC,1983-10-24,7.472221851348877 +NSC,1983-10-25,7.430555820465088 +NSC,1983-10-26,7.25 +NSC,1983-10-27,7.236111164093018 +NSC,1983-10-28,7.152778148651123 +NSC,1983-10-31,6.777778148651123 +NSC,1983-11-01,7.0416669845581055 +NSC,1983-11-02,7.236111164093018 +NSC,1983-11-03,7.263888835906982 +NSC,1983-11-04,7.194444179534912 +NSC,1983-11-07,7.277778148651123 +NSC,1983-11-08,7.305555820465088 +NSC,1983-11-09,7.3333330154418945 +NSC,1983-11-10,7.277778148651123 +NSC,1983-11-11,7.305555820465088 +NSC,1983-11-14,7.236111164093018 +NSC,1983-11-15,7.194444179534912 +NSC,1983-11-16,7.2083330154418945 +NSC,1983-11-17,7.263888835906982 +NSC,1983-11-18,7.263888835906982 +NSC,1983-11-21,7.222221851348877 +NSC,1983-11-22,7.25 +NSC,1983-11-23,7.0833330154418945 +NSC,1983-11-25,7.055555820465088 +NSC,1983-11-28,6.972221851348877 +NSC,1983-11-29,7.069444179534912 +NSC,1983-11-30,7.027778148651123 +NSC,1983-12-01,6.972221851348877 +NSC,1983-12-02,6.902778148651123 +NSC,1983-12-05,6.902778148651123 +NSC,1983-12-06,6.9166669845581055 +NSC,1983-12-07,6.986111164093018 +NSC,1983-12-08,7.125 +NSC,1983-12-09,7.027778148651123 +NSC,1983-12-12,7.097221851348877 +NSC,1983-12-13,7.069444179534912 +NSC,1983-12-14,7.055555820465088 +NSC,1983-12-15,6.930555820465088 +NSC,1983-12-16,6.930555820465088 +NSC,1983-12-19,7.027778148651123 +NSC,1983-12-20,7.013888835906982 +NSC,1983-12-21,7.013888835906982 +NSC,1983-12-22,6.944444179534912 +NSC,1983-12-23,6.986111164093018 +NSC,1983-12-27,7.013888835906982 +NSC,1983-12-28,7.013888835906982 +NSC,1983-12-29,6.986111164093018 +NSC,1983-12-30,7.013888835906982 +NSC,1984-01-03,6.972221851348877 +NSC,1984-01-04,7.013888835906982 +NSC,1984-01-05,7.013888835906982 +NSC,1984-01-06,6.930555820465088 +NSC,1984-01-09,6.930555820465088 +NSC,1984-01-10,6.930555820465088 +NSC,1984-01-11,6.9583330154418945 +NSC,1984-01-12,7.055555820465088 +NSC,1984-01-13,7.0416669845581055 +NSC,1984-01-16,6.972221851348877 +NSC,1984-01-17,7.0416669845581055 +NSC,1984-01-18,7.013888835906982 +NSC,1984-01-19,7.0 +NSC,1984-01-20,6.9583330154418945 +NSC,1984-01-23,6.930555820465088 +NSC,1984-01-24,6.9166669845581055 +NSC,1984-01-25,7.0 +NSC,1984-01-26,7.0 +NSC,1984-01-27,7.0 +NSC,1984-01-30,6.819444179534912 +NSC,1984-01-31,6.944444179534912 +NSC,1984-02-01,6.861111164093018 +NSC,1984-02-02,6.861111164093018 +NSC,1984-02-03,6.777778148651123 +NSC,1984-02-06,6.5833330154418945 +NSC,1984-02-07,6.430555820465088 +NSC,1984-02-08,6.222221851348877 +NSC,1984-02-09,6.263888835906982 +NSC,1984-02-10,6.277778148651123 +NSC,1984-02-13,6.236111164093018 +NSC,1984-02-14,6.25 +NSC,1984-02-15,6.194444179534912 +NSC,1984-02-16,6.263888835906982 +NSC,1984-02-17,6.180555820465088 +NSC,1984-02-21,6.138888835906982 +NSC,1984-02-22,6.138888835906982 +NSC,1984-02-23,6.194444179534912 +NSC,1984-02-24,6.3333330154418945 +NSC,1984-02-27,6.388888835906982 +NSC,1984-02-28,6.347221851348877 +NSC,1984-02-29,6.263888835906982 +NSC,1984-03-01,6.25 +NSC,1984-03-02,6.25 +NSC,1984-03-05,6.263888835906982 +NSC,1984-03-06,6.25 +NSC,1984-03-07,6.2083330154418945 +NSC,1984-03-08,6.0416669845581055 +NSC,1984-03-09,6.0833330154418945 +NSC,1984-03-12,6.194444179534912 +NSC,1984-03-13,6.277778148651123 +NSC,1984-03-14,6.2916669845581055 +NSC,1984-03-15,6.347221851348877 +NSC,1984-03-16,6.486111164093018 +NSC,1984-03-19,6.444444179534912 +NSC,1984-03-20,6.5 +NSC,1984-03-21,6.527778148651123 +NSC,1984-03-22,6.5416669845581055 +NSC,1984-03-23,6.5833330154418945 +NSC,1984-03-26,6.527778148651123 +NSC,1984-03-27,6.472221851348877 +NSC,1984-03-28,6.5416669845581055 +NSC,1984-03-29,6.527778148651123 +NSC,1984-03-30,6.555555820465088 +NSC,1984-04-02,6.5416669845581055 +NSC,1984-04-03,6.527778148651123 +NSC,1984-04-04,6.444444179534912 +NSC,1984-04-05,6.2916669845581055 +NSC,1984-04-06,6.361111164093018 +NSC,1984-04-09,6.375 +NSC,1984-04-10,6.5 +NSC,1984-04-11,6.486111164093018 +NSC,1984-04-12,6.5416669845581055 +NSC,1984-04-13,6.388888835906982 +NSC,1984-04-16,6.5416669845581055 +NSC,1984-04-17,6.527778148651123 +NSC,1984-04-18,6.486111164093018 +NSC,1984-04-19,6.527778148651123 +NSC,1984-04-23,6.527778148651123 +NSC,1984-04-24,6.444444179534912 +NSC,1984-04-25,6.402778148651123 +NSC,1984-04-26,6.430555820465088 +NSC,1984-04-27,6.3333330154418945 +NSC,1984-04-30,6.222221851348877 +NSC,1984-05-01,6.319444179534912 +NSC,1984-05-02,6.305555820465088 +NSC,1984-05-03,6.263888835906982 +NSC,1984-05-04,6.152778148651123 +NSC,1984-05-07,6.25 +NSC,1984-05-08,6.263888835906982 +NSC,1984-05-09,6.25 +NSC,1984-05-10,6.236111164093018 +NSC,1984-05-11,6.097221851348877 +NSC,1984-05-14,6.097221851348877 +NSC,1984-05-15,6.111111164093018 +NSC,1984-05-16,6.125 +NSC,1984-05-17,6.069444179534912 +NSC,1984-05-18,6.013888835906982 +NSC,1984-05-21,6.0 +NSC,1984-05-22,5.972221851348877 +NSC,1984-05-23,5.888888835906982 +NSC,1984-05-24,5.819444179534912 +NSC,1984-05-25,5.875 +NSC,1984-05-29,5.805555820465088 +NSC,1984-05-30,5.638888835906982 +NSC,1984-05-31,5.680555820465088 +NSC,1984-06-01,5.888888835906982 +NSC,1984-06-04,5.9583330154418945 +NSC,1984-06-05,5.986111164093018 +NSC,1984-06-06,5.944444179534912 +NSC,1984-06-07,5.8333330154418945 +NSC,1984-06-08,5.847221851348877 +NSC,1984-06-11,5.8333330154418945 +NSC,1984-06-12,5.763888835906982 +NSC,1984-06-13,5.722221851348877 +NSC,1984-06-14,5.736111164093018 +NSC,1984-06-15,5.611111164093018 +NSC,1984-06-18,5.847221851348877 +NSC,1984-06-19,5.9166669845581055 +NSC,1984-06-20,5.847221851348877 +NSC,1984-06-21,5.805555820465088 +NSC,1984-06-22,5.8333330154418945 +NSC,1984-06-25,5.8333330154418945 +NSC,1984-06-26,5.7916669845581055 +NSC,1984-06-27,5.694444179534912 +NSC,1984-06-28,5.6666669845581055 +NSC,1984-06-29,5.6666669845581055 +NSC,1984-07-02,5.75 +NSC,1984-07-03,5.888888835906982 +NSC,1984-07-05,5.777778148651123 +NSC,1984-07-06,5.736111164093018 +NSC,1984-07-09,5.736111164093018 +NSC,1984-07-10,5.638888835906982 +NSC,1984-07-11,5.638888835906982 +NSC,1984-07-12,5.611111164093018 +NSC,1984-07-13,5.611111164093018 +NSC,1984-07-16,5.625 +NSC,1984-07-17,5.638888835906982 +NSC,1984-07-18,5.625 +NSC,1984-07-19,5.555555820465088 +NSC,1984-07-20,5.527778148651123 +NSC,1984-07-23,5.472221851348877 +NSC,1984-07-24,5.486111164093018 +NSC,1984-07-25,5.444444179534912 +NSC,1984-07-26,5.5 +NSC,1984-07-27,5.513888835906982 +NSC,1984-07-30,5.444444179534912 +NSC,1984-07-31,5.444444179534912 +NSC,1984-08-01,5.611111164093018 +NSC,1984-08-02,6.0833330154418945 +NSC,1984-08-03,6.055555820465088 +NSC,1984-08-06,6.222221851348877 +NSC,1984-08-07,6.180555820465088 +NSC,1984-08-08,6.138888835906982 +NSC,1984-08-09,6.375 +NSC,1984-08-10,6.3333330154418945 +NSC,1984-08-13,6.305555820465088 +NSC,1984-08-14,6.3333330154418945 +NSC,1984-08-15,6.222221851348877 +NSC,1984-08-16,6.236111164093018 +NSC,1984-08-17,6.2916669845581055 +NSC,1984-08-20,6.319444179534912 +NSC,1984-08-21,6.472221851348877 +NSC,1984-08-22,6.486111164093018 +NSC,1984-08-23,6.4166669845581055 +NSC,1984-08-24,6.375 +NSC,1984-08-27,6.2916669845581055 +NSC,1984-08-28,6.361111164093018 +NSC,1984-08-29,6.375 +NSC,1984-08-30,6.277778148651123 +NSC,1984-08-31,6.263888835906982 +NSC,1984-09-04,6.180555820465088 +NSC,1984-09-05,6.125 +NSC,1984-09-06,6.069444179534912 +NSC,1984-09-07,6.0 +NSC,1984-09-10,6.027778148651123 +NSC,1984-09-11,6.027778148651123 +NSC,1984-09-12,6.0833330154418945 +NSC,1984-09-13,6.222221851348877 +NSC,1984-09-14,6.305555820465088 +NSC,1984-09-17,6.4166669845581055 +NSC,1984-09-18,6.388888835906982 +NSC,1984-09-19,6.3333330154418945 +NSC,1984-09-20,6.388888835906982 +NSC,1984-09-21,6.222221851348877 +NSC,1984-09-24,6.180555820465088 +NSC,1984-09-25,6.138888835906982 +NSC,1984-09-26,6.194444179534912 +NSC,1984-09-27,6.2083330154418945 +NSC,1984-09-28,6.319444179534912 +NSC,1984-10-01,6.2916669845581055 +NSC,1984-10-02,6.277778148651123 +NSC,1984-10-03,6.1666669845581055 +NSC,1984-10-04,6.138888835906982 +NSC,1984-10-05,6.125 +NSC,1984-10-08,6.125 +NSC,1984-10-09,6.125 +NSC,1984-10-10,6.111111164093018 +NSC,1984-10-11,6.069444179534912 +NSC,1984-10-12,6.111111164093018 +NSC,1984-10-15,6.152778148651123 +NSC,1984-10-16,6.1666669845581055 +NSC,1984-10-17,6.180555820465088 +NSC,1984-10-18,6.263888835906982 +NSC,1984-10-19,6.305555820465088 +NSC,1984-10-22,6.319444179534912 +NSC,1984-10-23,6.25 +NSC,1984-10-24,6.2916669845581055 +NSC,1984-10-25,6.277778148651123 +NSC,1984-10-26,6.319444179534912 +NSC,1984-10-29,6.277778148651123 +NSC,1984-10-30,6.4166669845581055 +NSC,1984-10-31,6.402778148651123 +NSC,1984-11-01,6.375 +NSC,1984-11-02,6.347221851348877 +NSC,1984-11-05,6.25 +NSC,1984-11-06,6.402778148651123 +NSC,1984-11-07,6.4166669845581055 +NSC,1984-11-08,6.402778148651123 +NSC,1984-11-09,6.2916669845581055 +NSC,1984-11-12,6.2916669845581055 +NSC,1984-11-13,6.25 +NSC,1984-11-14,6.25 +NSC,1984-11-15,6.277778148651123 +NSC,1984-11-16,6.236111164093018 +NSC,1984-11-19,6.222221851348877 +NSC,1984-11-20,6.222221851348877 +NSC,1984-11-21,6.277778148651123 +NSC,1984-11-23,6.347221851348877 +NSC,1984-11-26,6.2916669845581055 +NSC,1984-11-27,6.263888835906982 +NSC,1984-11-28,6.2083330154418945 +NSC,1984-11-29,6.2083330154418945 +NSC,1984-11-30,6.25 +NSC,1984-12-03,6.152778148651123 +NSC,1984-12-04,6.138888835906982 +NSC,1984-12-05,6.069444179534912 +NSC,1984-12-06,6.111111164093018 +NSC,1984-12-07,6.111111164093018 +NSC,1984-12-10,6.152778148651123 +NSC,1984-12-11,6.125 +NSC,1984-12-12,6.1666669845581055 +NSC,1984-12-13,6.138888835906982 +NSC,1984-12-14,6.1666669845581055 +NSC,1984-12-17,6.2083330154418945 +NSC,1984-12-18,6.388888835906982 +NSC,1984-12-19,6.388888835906982 +NSC,1984-12-20,6.388888835906982 +NSC,1984-12-21,6.486111164093018 +NSC,1984-12-24,6.527778148651123 +NSC,1984-12-26,6.5 +NSC,1984-12-27,6.4583330154418945 +NSC,1984-12-28,6.472221851348877 +NSC,1984-12-31,6.513888835906982 +NSC,1985-01-02,6.486111164093018 +NSC,1985-01-03,6.4166669845581055 +NSC,1985-01-04,6.486111164093018 +NSC,1985-01-07,6.5416669845581055 +NSC,1985-01-08,6.625 +NSC,1985-01-09,6.777778148651123 +NSC,1985-01-10,6.930555820465088 +NSC,1985-01-11,6.902778148651123 +NSC,1985-01-14,6.986111164093018 +NSC,1985-01-15,7.0416669845581055 +NSC,1985-01-16,7.0833330154418945 +NSC,1985-01-17,7.097221851348877 +NSC,1985-01-18,7.0833330154418945 +NSC,1985-01-21,7.1666669845581055 +NSC,1985-01-22,7.194444179534912 +NSC,1985-01-23,7.2083330154418945 +NSC,1985-01-24,7.263888835906982 +NSC,1985-01-25,7.263888835906982 +NSC,1985-01-28,7.2083330154418945 +NSC,1985-01-29,7.222221851348877 +NSC,1985-01-30,7.111111164093018 +NSC,1985-01-31,7.111111164093018 +NSC,1985-02-01,7.194444179534912 +NSC,1985-02-04,7.236111164093018 +NSC,1985-02-05,7.430555820465088 +NSC,1985-02-06,7.319444179534912 +NSC,1985-02-07,7.4166669845581055 +NSC,1985-02-08,7.611111164093018 +NSC,1985-02-11,7.388888835906982 +NSC,1985-02-12,7.388888835906982 +NSC,1985-02-13,7.4166669845581055 +NSC,1985-02-14,7.388888835906982 +NSC,1985-02-15,7.319444179534912 +NSC,1985-02-19,7.388888835906982 +NSC,1985-02-20,7.430555820465088 +NSC,1985-02-21,7.277778148651123 +NSC,1985-02-22,7.305555820465088 +NSC,1985-02-25,7.305555820465088 +NSC,1985-02-26,7.388888835906982 +NSC,1985-02-27,7.361111164093018 +NSC,1985-02-28,7.25 +NSC,1985-03-01,7.305555820465088 +NSC,1985-03-04,7.263888835906982 +NSC,1985-03-05,7.222221851348877 +NSC,1985-03-06,7.277778148651123 +NSC,1985-03-07,7.444444179534912 +NSC,1985-03-08,7.319444179534912 +NSC,1985-03-11,7.2916669845581055 +NSC,1985-03-12,7.2916669845581055 +NSC,1985-03-13,7.25 +NSC,1985-03-14,7.222221851348877 +NSC,1985-03-15,7.1666669845581055 +NSC,1985-03-18,7.111111164093018 +NSC,1985-03-19,7.138888835906982 +NSC,1985-03-20,7.0833330154418945 +NSC,1985-03-21,7.027778148651123 +NSC,1985-03-22,7.027778148651123 +NSC,1985-03-25,7.0 +NSC,1985-03-26,7.027778148651123 +NSC,1985-03-27,7.111111164093018 +NSC,1985-03-28,7.138888835906982 +NSC,1985-03-29,7.180555820465088 +NSC,1985-04-01,7.2083330154418945 +NSC,1985-04-02,7.2083330154418945 +NSC,1985-04-03,7.222221851348877 +NSC,1985-04-04,7.194444179534912 +NSC,1985-04-08,7.236111164093018 +NSC,1985-04-09,7.236111164093018 +NSC,1985-04-10,7.277778148651123 +NSC,1985-04-11,7.3333330154418945 +NSC,1985-04-12,7.3333330154418945 +NSC,1985-04-15,7.361111164093018 +NSC,1985-04-16,7.277778148651123 +NSC,1985-04-17,7.305555820465088 +NSC,1985-04-18,7.277778148651123 +NSC,1985-04-19,7.277778148651123 +NSC,1985-04-22,7.222221851348877 +NSC,1985-04-23,7.347221851348877 +NSC,1985-04-24,7.347221851348877 +NSC,1985-04-25,7.3333330154418945 +NSC,1985-04-26,7.2916669845581055 +NSC,1985-04-29,7.111111164093018 +NSC,1985-04-30,6.972221851348877 +NSC,1985-05-01,6.888888835906982 +NSC,1985-05-02,7.0 +NSC,1985-05-03,7.180555820465088 +NSC,1985-05-06,7.194444179534912 +NSC,1985-05-07,7.222221851348877 +NSC,1985-05-08,7.2083330154418945 +NSC,1985-05-09,7.194444179534912 +NSC,1985-05-10,7.277778148651123 +NSC,1985-05-13,7.305555820465088 +NSC,1985-05-14,7.263888835906982 +NSC,1985-05-15,7.2083330154418945 +NSC,1985-05-16,7.0833330154418945 +NSC,1985-05-17,7.0833330154418945 +NSC,1985-05-20,7.263888835906982 +NSC,1985-05-21,7.375 +NSC,1985-05-22,7.305555820465088 +NSC,1985-05-23,7.4166669845581055 +NSC,1985-05-24,7.555555820465088 +NSC,1985-05-28,7.486111164093018 +NSC,1985-05-29,7.472221851348877 +NSC,1985-05-30,7.486111164093018 +NSC,1985-05-31,7.638888835906982 +NSC,1985-06-03,7.625 +NSC,1985-06-04,7.722221851348877 +NSC,1985-06-05,7.6666669845581055 +NSC,1985-06-06,7.6666669845581055 +NSC,1985-06-07,7.625 +NSC,1985-06-10,7.652778148651123 +NSC,1985-06-11,7.6666669845581055 +NSC,1985-06-12,7.638888835906982 +NSC,1985-06-13,7.569444179534912 +NSC,1985-06-14,7.611111164093018 +NSC,1985-06-17,7.611111164093018 +NSC,1985-06-18,7.597221851348877 +NSC,1985-06-19,7.4583330154418945 +NSC,1985-06-20,7.527778148651123 +NSC,1985-06-21,7.597221851348877 +NSC,1985-06-24,7.527778148651123 +NSC,1985-06-25,7.611111164093018 +NSC,1985-06-26,7.555555820465088 +NSC,1985-06-27,7.569444179534912 +NSC,1985-06-28,7.611111164093018 +NSC,1985-07-01,7.6666669845581055 +NSC,1985-07-02,7.722221851348877 +NSC,1985-07-03,7.638888835906982 +NSC,1985-07-05,7.75 +NSC,1985-07-08,7.652778148651123 +NSC,1985-07-09,7.5833330154418945 +NSC,1985-07-10,7.597221851348877 +NSC,1985-07-11,7.555555820465088 +NSC,1985-07-12,7.652778148651123 +NSC,1985-07-15,7.722221851348877 +NSC,1985-07-16,7.805555820465088 +NSC,1985-07-17,7.888888835906982 +NSC,1985-07-18,7.944444179534912 +NSC,1985-07-19,8.027777671813965 +NSC,1985-07-22,7.972221851348877 +NSC,1985-07-23,7.9583330154418945 +NSC,1985-07-24,7.888888835906982 +NSC,1985-07-25,7.7916669845581055 +NSC,1985-07-26,7.7916669845581055 +NSC,1985-07-29,7.597221851348877 +NSC,1985-07-30,7.611111164093018 +NSC,1985-07-31,7.7083330154418945 +NSC,1985-08-01,7.819444179534912 +NSC,1985-08-02,7.7916669845581055 +NSC,1985-08-05,7.777778148651123 +NSC,1985-08-06,7.5416669845581055 +NSC,1985-08-07,7.5833330154418945 +NSC,1985-08-08,7.5833330154418945 +NSC,1985-08-09,7.527778148651123 +NSC,1985-08-12,7.513888835906982 +NSC,1985-08-13,7.388888835906982 +NSC,1985-08-14,7.388888835906982 +NSC,1985-08-15,7.402778148651123 +NSC,1985-08-16,7.361111164093018 +NSC,1985-08-19,7.4583330154418945 +NSC,1985-08-20,7.5 +NSC,1985-08-21,7.694444179534912 +NSC,1985-08-22,7.638888835906982 +NSC,1985-08-23,7.5833330154418945 +NSC,1985-08-26,7.5833330154418945 +NSC,1985-08-27,7.569444179534912 +NSC,1985-08-28,7.569444179534912 +NSC,1985-08-29,7.638888835906982 +NSC,1985-08-30,7.611111164093018 +NSC,1985-09-03,7.6666669845581055 +NSC,1985-09-04,7.652778148651123 +NSC,1985-09-05,7.625 +NSC,1985-09-06,7.611111164093018 +NSC,1985-09-09,7.6666669845581055 +NSC,1985-09-10,7.638888835906982 +NSC,1985-09-11,7.597221851348877 +NSC,1985-09-12,7.569444179534912 +NSC,1985-09-13,7.5416669845581055 +NSC,1985-09-16,7.527778148651123 +NSC,1985-09-17,7.472221851348877 +NSC,1985-09-18,7.4166669845581055 +NSC,1985-09-19,7.444444179534912 +NSC,1985-09-20,7.513888835906982 +NSC,1985-09-23,7.611111164093018 +NSC,1985-09-24,7.625 +NSC,1985-09-25,7.625 +NSC,1985-09-26,7.638888835906982 +NSC,1985-09-30,7.569444179534912 +NSC,1985-10-01,7.611111164093018 +NSC,1985-10-02,7.625 +NSC,1985-10-03,7.638888835906982 +NSC,1985-10-04,7.638888835906982 +NSC,1985-10-07,7.652778148651123 +NSC,1985-10-08,7.6666669845581055 +NSC,1985-10-09,7.6666669845581055 +NSC,1985-10-10,7.638888835906982 +NSC,1985-10-11,7.597221851348877 +NSC,1985-10-14,7.611111164093018 +NSC,1985-10-15,7.5833330154418945 +NSC,1985-10-16,7.5833330154418945 +NSC,1985-10-17,7.597221851348877 +NSC,1985-10-18,7.611111164093018 +NSC,1985-10-21,7.6666669845581055 +NSC,1985-10-22,7.75 +NSC,1985-10-23,7.777778148651123 +NSC,1985-10-24,7.763888835906982 +NSC,1985-10-25,7.7916669845581055 +NSC,1985-10-28,7.7083330154418945 +NSC,1985-10-29,7.8333330154418945 +NSC,1985-10-30,7.930555820465088 +NSC,1985-10-31,7.986111164093018 +NSC,1985-11-01,8.0 +NSC,1985-11-04,8.097222328186035 +NSC,1985-11-05,8.097222328186035 +NSC,1985-11-06,8.166666984558105 +NSC,1985-11-07,8.194443702697754 +NSC,1985-11-08,8.152777671813965 +NSC,1985-11-11,8.069443702697754 +NSC,1985-11-12,8.083333015441895 +NSC,1985-11-13,8.11111068725586 +NSC,1985-11-14,8.13888931274414 +NSC,1985-11-15,8.166666984558105 +NSC,1985-11-18,8.180556297302246 +NSC,1985-11-19,8.166666984558105 +NSC,1985-11-20,8.222222328186035 +NSC,1985-11-21,8.26388931274414 +NSC,1985-11-22,8.23611068725586 +NSC,1985-11-25,8.23611068725586 +NSC,1985-11-26,8.277777671813965 +NSC,1985-11-27,8.319443702697754 +NSC,1985-11-29,8.319443702697754 +NSC,1985-12-02,8.291666984558105 +NSC,1985-12-03,8.36111068725586 +NSC,1985-12-04,8.430556297302246 +NSC,1985-12-05,8.583333015441895 +NSC,1985-12-06,8.555556297302246 +NSC,1985-12-09,8.61111068725586 +NSC,1985-12-10,8.597222328186035 +NSC,1985-12-11,8.694443702697754 +NSC,1985-12-12,8.805556297302246 +NSC,1985-12-13,8.86111068725586 +NSC,1985-12-16,8.916666984558105 +NSC,1985-12-17,8.86111068725586 +NSC,1985-12-18,8.86111068725586 +NSC,1985-12-19,8.847222328186035 +NSC,1985-12-20,8.944443702697754 +NSC,1985-12-23,8.916666984558105 +NSC,1985-12-24,8.930556297302246 +NSC,1985-12-26,8.944443702697754 +NSC,1985-12-27,8.98611068725586 +NSC,1985-12-30,8.944443702697754 +NSC,1985-12-31,9.027777671813965 +NSC,1986-01-02,9.01388931274414 +NSC,1986-01-03,9.055556297302246 +NSC,1986-01-06,9.01388931274414 +NSC,1986-01-07,9.041666984558105 +NSC,1986-01-08,8.88888931274414 +NSC,1986-01-09,8.61111068725586 +NSC,1986-01-10,8.527777671813965 +NSC,1986-01-13,8.722222328186035 +NSC,1986-01-14,8.708333015441895 +NSC,1986-01-15,8.805556297302246 +NSC,1986-01-16,8.76388931274414 +NSC,1986-01-17,8.73611068725586 +NSC,1986-01-20,8.680556297302246 +NSC,1986-01-21,8.666666984558105 +NSC,1986-01-22,8.666666984558105 +NSC,1986-01-23,8.63888931274414 +NSC,1986-01-24,8.76388931274414 +NSC,1986-01-27,9.0 +NSC,1986-01-28,9.194443702697754 +NSC,1986-01-29,9.25 +NSC,1986-01-30,9.13888931274414 +NSC,1986-01-31,9.194443702697754 +NSC,1986-02-03,9.222222328186035 +NSC,1986-02-04,9.472222328186035 +NSC,1986-02-05,9.527777671813965 +NSC,1986-02-06,9.527777671813965 +NSC,1986-02-07,9.569443702697754 +NSC,1986-02-10,9.527777671813965 +NSC,1986-02-11,9.5 +NSC,1986-02-12,9.541666984558105 +NSC,1986-02-13,9.569443702697754 +NSC,1986-02-14,9.75 +NSC,1986-02-18,9.958333015441895 +NSC,1986-02-19,10.027777671813965 +NSC,1986-02-20,10.11111068725586 +NSC,1986-02-21,10.083333015441895 +NSC,1986-02-24,10.13888931274414 +NSC,1986-02-25,10.055556297302246 +NSC,1986-02-26,9.916666984558105 +NSC,1986-02-27,9.88888931274414 +NSC,1986-02-28,9.805556297302246 +NSC,1986-03-03,9.777777671813965 +NSC,1986-03-04,9.76388931274414 +NSC,1986-03-05,9.75 +NSC,1986-03-06,9.791666984558105 +NSC,1986-03-07,9.98611068725586 +NSC,1986-03-10,9.88888931274414 +NSC,1986-03-11,9.98611068725586 +NSC,1986-03-12,10.055556297302246 +NSC,1986-03-13,10.069443702697754 +NSC,1986-03-14,10.152777671813965 +NSC,1986-03-17,10.152777671813965 +NSC,1986-03-18,10.11111068725586 +NSC,1986-03-19,10.222222328186035 +NSC,1986-03-20,10.458333015441895 +NSC,1986-03-21,10.51388931274414 +NSC,1986-03-24,10.597222328186035 +NSC,1986-03-25,10.527777671813965 +NSC,1986-03-26,10.666666984558105 +NSC,1986-03-27,10.88888931274414 +NSC,1986-03-31,10.916666984558105 +NSC,1986-04-01,10.63888931274414 +NSC,1986-04-02,10.48611068725586 +NSC,1986-04-03,10.333333015441895 +NSC,1986-04-04,9.777777671813965 +NSC,1986-04-07,9.916666984558105 +NSC,1986-04-08,10.0 +NSC,1986-04-09,10.069443702697754 +NSC,1986-04-10,10.069443702697754 +NSC,1986-04-11,10.0 +NSC,1986-04-14,10.083333015441895 +NSC,1986-04-15,10.083333015441895 +NSC,1986-04-16,10.25 +NSC,1986-04-17,10.194443702697754 +NSC,1986-04-18,10.194443702697754 +NSC,1986-04-21,10.305556297302246 +NSC,1986-04-22,10.375 +NSC,1986-04-23,10.305556297302246 +NSC,1986-04-24,10.25 +NSC,1986-04-25,10.11111068725586 +NSC,1986-04-28,10.069443702697754 +NSC,1986-04-29,9.944443702697754 +NSC,1986-04-30,9.472222328186035 +NSC,1986-05-01,9.569443702697754 +NSC,1986-05-02,9.61111068725586 +NSC,1986-05-05,9.555556297302246 +NSC,1986-05-06,9.555556297302246 +NSC,1986-05-07,9.444443702697754 +NSC,1986-05-08,9.38888931274414 +NSC,1986-05-09,9.61111068725586 +NSC,1986-05-12,9.569443702697754 +NSC,1986-05-13,9.375 +NSC,1986-05-14,9.277777671813965 +NSC,1986-05-15,9.25 +NSC,1986-05-16,9.208333015441895 +NSC,1986-05-19,9.194443702697754 +NSC,1986-05-20,9.38888931274414 +NSC,1986-05-21,9.277777671813965 +NSC,1986-05-22,9.444443702697754 +NSC,1986-05-23,9.555556297302246 +NSC,1986-05-27,9.569443702697754 +NSC,1986-05-28,9.458333015441895 +NSC,1986-05-29,9.333333015441895 +NSC,1986-05-30,9.291666984558105 +NSC,1986-06-02,9.291666984558105 +NSC,1986-06-03,9.36111068725586 +NSC,1986-06-04,9.472222328186035 +NSC,1986-06-05,9.944443702697754 +NSC,1986-06-06,9.833333015441895 +NSC,1986-06-09,9.527777671813965 +NSC,1986-06-10,9.5 +NSC,1986-06-11,9.5 +NSC,1986-06-12,9.583333015441895 +NSC,1986-06-13,9.791666984558105 +NSC,1986-06-16,9.777777671813965 +NSC,1986-06-17,9.805556297302246 +NSC,1986-06-18,9.777777671813965 +NSC,1986-06-19,9.680556297302246 +NSC,1986-06-20,9.75 +NSC,1986-06-23,9.569443702697754 +NSC,1986-06-24,9.61111068725586 +NSC,1986-06-25,9.625 +NSC,1986-06-26,9.597222328186035 +NSC,1986-06-27,9.694443702697754 +NSC,1986-06-30,9.777777671813965 +NSC,1986-07-01,9.930556297302246 +NSC,1986-07-02,9.847222328186035 +NSC,1986-07-03,9.86111068725586 +NSC,1986-07-07,9.847222328186035 +NSC,1986-07-08,9.694443702697754 +NSC,1986-07-09,9.555556297302246 +NSC,1986-07-10,9.472222328186035 +NSC,1986-07-11,9.458333015441895 +NSC,1986-07-14,9.375 +NSC,1986-07-15,8.833333015441895 +NSC,1986-07-16,8.916666984558105 +NSC,1986-07-17,8.958333015441895 +NSC,1986-07-18,9.25 +NSC,1986-07-21,9.13888931274414 +NSC,1986-07-22,8.958333015441895 +NSC,1986-07-23,8.944443702697754 +NSC,1986-07-24,8.86111068725586 +NSC,1986-07-25,8.88888931274414 +NSC,1986-07-28,8.86111068725586 +NSC,1986-07-29,8.916666984558105 +NSC,1986-07-30,8.777777671813965 +NSC,1986-07-31,8.73611068725586 +NSC,1986-08-01,8.5 +NSC,1986-08-04,8.319443702697754 +NSC,1986-08-05,8.416666984558105 +NSC,1986-08-06,8.416666984558105 +NSC,1986-08-07,8.458333015441895 +NSC,1986-08-08,8.430556297302246 +NSC,1986-08-11,8.680556297302246 +NSC,1986-08-12,8.819443702697754 +NSC,1986-08-13,9.027777671813965 +NSC,1986-08-14,9.055556297302246 +NSC,1986-08-15,9.069443702697754 +NSC,1986-08-18,9.01388931274414 +NSC,1986-08-19,8.833333015441895 +NSC,1986-08-20,8.875 +NSC,1986-08-21,8.88888931274414 +NSC,1986-08-22,9.027777671813965 +NSC,1986-08-25,9.055556297302246 +NSC,1986-08-26,9.319443702697754 +NSC,1986-08-27,9.277777671813965 +NSC,1986-08-28,9.194443702697754 +NSC,1986-08-29,9.083333015441895 +NSC,1986-09-02,8.875 +NSC,1986-09-03,9.01388931274414 +NSC,1986-09-04,9.222222328186035 +NSC,1986-09-05,9.097222328186035 +NSC,1986-09-08,9.305556297302246 +NSC,1986-09-09,9.347222328186035 +NSC,1986-09-10,9.402777671813965 +NSC,1986-09-11,9.055556297302246 +NSC,1986-09-12,8.666666984558105 +NSC,1986-09-15,8.666666984558105 +NSC,1986-09-16,8.61111068725586 +NSC,1986-09-17,8.76388931274414 +NSC,1986-09-18,8.86111068725586 +NSC,1986-09-19,8.805556297302246 +NSC,1986-09-22,8.875 +NSC,1986-09-23,8.98611068725586 +NSC,1986-09-24,8.902777671813965 +NSC,1986-09-25,8.75 +NSC,1986-09-26,8.833333015441895 +NSC,1986-09-29,8.76388931274414 +NSC,1986-09-30,8.791666984558105 +NSC,1986-10-01,9.0 +NSC,1986-10-02,9.01388931274414 +NSC,1986-10-03,9.0 +NSC,1986-10-06,9.166666984558105 +NSC,1986-10-07,9.055556297302246 +NSC,1986-10-08,9.13888931274414 +NSC,1986-10-09,9.11111068725586 +NSC,1986-10-10,9.26388931274414 +NSC,1986-10-13,9.347222328186035 +NSC,1986-10-14,9.305556297302246 +NSC,1986-10-15,9.5 +NSC,1986-10-16,9.583333015441895 +NSC,1986-10-17,9.5 +NSC,1986-10-20,9.402777671813965 +NSC,1986-10-21,9.36111068725586 +NSC,1986-10-22,9.333333015441895 +NSC,1986-10-23,9.25 +NSC,1986-10-24,9.01388931274414 +NSC,1986-10-27,9.180556297302246 +NSC,1986-10-28,9.194443702697754 +NSC,1986-10-29,9.097222328186035 +NSC,1986-10-30,9.069443702697754 +NSC,1986-10-31,9.166666984558105 +NSC,1986-11-03,9.180556297302246 +NSC,1986-11-04,9.26388931274414 +NSC,1986-11-05,9.416666984558105 +NSC,1986-11-06,9.277777671813965 +NSC,1986-11-07,9.416666984558105 +NSC,1986-11-10,9.36111068725586 +NSC,1986-11-11,9.347222328186035 +NSC,1986-11-12,9.375 +NSC,1986-11-13,9.319443702697754 +NSC,1986-11-14,9.319443702697754 +NSC,1986-11-17,9.305556297302246 +NSC,1986-11-18,9.194443702697754 +NSC,1986-11-19,9.208333015441895 +NSC,1986-11-20,9.36111068725586 +NSC,1986-11-21,9.347222328186035 +NSC,1986-11-24,9.541666984558105 +NSC,1986-11-25,9.5 +NSC,1986-11-26,9.36111068725586 +NSC,1986-11-28,9.402777671813965 +NSC,1986-12-01,9.430556297302246 +NSC,1986-12-02,9.583333015441895 +NSC,1986-12-03,9.63888931274414 +NSC,1986-12-04,9.722222328186035 +NSC,1986-12-05,9.625 +NSC,1986-12-08,9.61111068725586 +NSC,1986-12-09,9.51388931274414 +NSC,1986-12-10,9.541666984558105 +NSC,1986-12-11,9.444443702697754 +NSC,1986-12-12,9.48611068725586 +NSC,1986-12-15,9.5 +NSC,1986-12-16,9.583333015441895 +NSC,1986-12-17,9.527777671813965 +NSC,1986-12-18,9.38888931274414 +NSC,1986-12-19,9.63888931274414 +NSC,1986-12-22,9.555556297302246 +NSC,1986-12-23,9.444443702697754 +NSC,1986-12-24,9.444443702697754 +NSC,1986-12-26,9.472222328186035 +NSC,1986-12-29,9.458333015441895 +NSC,1986-12-30,9.38888931274414 +NSC,1986-12-31,9.38888931274414 +NSC,1987-01-02,9.416666984558105 +NSC,1987-01-05,9.61111068725586 +NSC,1987-01-06,9.666666984558105 +NSC,1987-01-07,9.61111068725586 +NSC,1987-01-08,9.61111068725586 +NSC,1987-01-09,9.833333015441895 +NSC,1987-01-12,10.041666984558105 +NSC,1987-01-13,9.88888931274414 +NSC,1987-01-14,9.944443702697754 +NSC,1987-01-15,10.11111068725586 +NSC,1987-01-16,10.152777671813965 +NSC,1987-01-19,10.208333015441895 +NSC,1987-01-20,10.25 +NSC,1987-01-21,10.26388931274414 +NSC,1987-01-22,10.222222328186035 +NSC,1987-01-23,10.319443702697754 +NSC,1987-01-26,10.277777671813965 +NSC,1987-01-27,10.055556297302246 +NSC,1987-01-28,10.166666984558105 +NSC,1987-01-29,10.194443702697754 +NSC,1987-01-30,10.25 +NSC,1987-02-02,10.291666984558105 +NSC,1987-02-03,10.333333015441895 +NSC,1987-02-04,10.48611068725586 +NSC,1987-02-05,10.444443702697754 +NSC,1987-02-06,10.416666984558105 +NSC,1987-02-09,10.402777671813965 +NSC,1987-02-10,10.375 +NSC,1987-02-11,10.472222328186035 +NSC,1987-02-12,10.375 +NSC,1987-02-13,10.51388931274414 +NSC,1987-02-17,10.416666984558105 +NSC,1987-02-18,10.458333015441895 +NSC,1987-02-19,10.847222328186035 +NSC,1987-02-20,10.847222328186035 +NSC,1987-02-23,10.73611068725586 +NSC,1987-02-24,10.652777671813965 +NSC,1987-02-25,10.652777671813965 +NSC,1987-02-26,10.555556297302246 +NSC,1987-02-27,10.597222328186035 +NSC,1987-03-02,10.583333015441895 +NSC,1987-03-03,10.569443702697754 +NSC,1987-03-04,10.652777671813965 +NSC,1987-03-05,10.694443702697754 +NSC,1987-03-06,10.61111068725586 +NSC,1987-03-09,10.625 +NSC,1987-03-10,10.73611068725586 +NSC,1987-03-11,10.680556297302246 +NSC,1987-03-12,10.73611068725586 +NSC,1987-03-13,10.694443702697754 +NSC,1987-03-16,10.694443702697754 +NSC,1987-03-17,10.777777671813965 +NSC,1987-03-18,10.805556297302246 +NSC,1987-03-19,10.847222328186035 +NSC,1987-03-20,10.875 +NSC,1987-03-23,10.805556297302246 +NSC,1987-03-24,10.916666984558105 +NSC,1987-03-25,10.86111068725586 +NSC,1987-03-26,10.791666984558105 +NSC,1987-03-27,10.48611068725586 +NSC,1987-03-30,10.347222328186035 +NSC,1987-03-31,10.38888931274414 +NSC,1987-04-01,10.416666984558105 +NSC,1987-04-02,10.402777671813965 +NSC,1987-04-03,10.73611068725586 +NSC,1987-04-06,10.722222328186035 +NSC,1987-04-07,10.666666984558105 +NSC,1987-04-08,10.75 +NSC,1987-04-09,10.458333015441895 +NSC,1987-04-10,10.416666984558105 +NSC,1987-04-13,10.333333015441895 +NSC,1987-04-14,10.083333015441895 +NSC,1987-04-15,9.916666984558105 +NSC,1987-04-16,10.0 +NSC,1987-04-20,10.208333015441895 +NSC,1987-04-21,10.458333015441895 +NSC,1987-04-22,10.0 +NSC,1987-04-23,10.041666984558105 +NSC,1987-04-24,9.666666984558105 +NSC,1987-04-27,9.75 +NSC,1987-04-28,9.583333015441895 +NSC,1987-04-29,9.75 +NSC,1987-04-30,9.875 +NSC,1987-05-01,9.875 +NSC,1987-05-04,9.791666984558105 +NSC,1987-05-05,10.083333015441895 +NSC,1987-05-06,10.416666984558105 +NSC,1987-05-07,10.458333015441895 +NSC,1987-05-08,10.375 +NSC,1987-05-11,10.375 +NSC,1987-05-12,10.5 +NSC,1987-05-13,10.625 +NSC,1987-05-14,10.583333015441895 +NSC,1987-05-15,10.041666984558105 +NSC,1987-05-18,10.375 +NSC,1987-05-19,9.75 +NSC,1987-05-20,9.541666984558105 +NSC,1987-05-21,9.5 +NSC,1987-05-22,9.5 +NSC,1987-05-26,9.916666984558105 +NSC,1987-05-27,10.041666984558105 +NSC,1987-05-28,10.25 +NSC,1987-05-29,9.875 +NSC,1987-06-01,10.0 +NSC,1987-06-02,10.0 +NSC,1987-06-03,10.291666984558105 +NSC,1987-06-04,10.375 +NSC,1987-06-05,10.416666984558105 +NSC,1987-06-08,10.75 +NSC,1987-06-09,10.75 +NSC,1987-06-10,10.833333015441895 +NSC,1987-06-11,11.208333015441895 +NSC,1987-06-12,11.375 +NSC,1987-06-15,11.208333015441895 +NSC,1987-06-16,11.416666984558105 +NSC,1987-06-17,11.333333015441895 +NSC,1987-06-18,11.416666984558105 +NSC,1987-06-19,11.416666984558105 +NSC,1987-06-22,11.458333015441895 +NSC,1987-06-23,11.416666984558105 +NSC,1987-06-24,11.375 +NSC,1987-06-25,11.583333015441895 +NSC,1987-06-26,11.416666984558105 +NSC,1987-06-29,11.333333015441895 +NSC,1987-06-30,11.0 +NSC,1987-07-01,11.125 +NSC,1987-07-02,10.958333015441895 +NSC,1987-07-06,10.791666984558105 +NSC,1987-07-07,10.75 +NSC,1987-07-08,10.708333015441895 +NSC,1987-07-09,10.708333015441895 +NSC,1987-07-10,10.75 +NSC,1987-07-13,11.0 +NSC,1987-07-14,11.333333015441895 +NSC,1987-07-15,11.291666984558105 +NSC,1987-07-16,11.25 +NSC,1987-07-17,11.625 +NSC,1987-07-20,11.333333015441895 +NSC,1987-07-21,11.0 +NSC,1987-07-22,11.208333015441895 +NSC,1987-07-23,11.208333015441895 +NSC,1987-07-24,11.333333015441895 +NSC,1987-07-27,11.583333015441895 +NSC,1987-07-28,11.791666984558105 +NSC,1987-07-29,12.25 +NSC,1987-07-30,12.083333015441895 +NSC,1987-07-31,11.916666984558105 +NSC,1987-08-03,11.583333015441895 +NSC,1987-08-04,11.666666984558105 +NSC,1987-08-05,11.666666984558105 +NSC,1987-08-06,11.5 +NSC,1987-08-07,11.541666984558105 +NSC,1987-08-10,12.125 +NSC,1987-08-11,12.291666984558105 +NSC,1987-08-12,12.083333015441895 +NSC,1987-08-13,12.666666984558105 +NSC,1987-08-14,12.625 +NSC,1987-08-17,12.208333015441895 +NSC,1987-08-18,12.0 +NSC,1987-08-19,11.916666984558105 +NSC,1987-08-20,12.041666984558105 +NSC,1987-08-21,11.875 +NSC,1987-08-24,12.458333015441895 +NSC,1987-08-25,12.5 +NSC,1987-08-26,12.5 +NSC,1987-08-27,12.166666984558105 +NSC,1987-08-28,11.833333015441895 +NSC,1987-08-31,12.25 +NSC,1987-09-01,11.875 +NSC,1987-09-02,12.0 +NSC,1987-09-03,11.958333015441895 +NSC,1987-09-04,11.75 +NSC,1987-09-08,11.666666984558105 +NSC,1987-09-09,11.5 +NSC,1987-09-10,11.625 +NSC,1987-09-11,11.666666984558105 +NSC,1987-09-14,11.625 +NSC,1987-09-15,11.583333015441895 +NSC,1987-09-16,11.375 +NSC,1987-09-17,11.166666984558105 +NSC,1987-09-18,11.125 +NSC,1987-09-21,10.958333015441895 +NSC,1987-09-22,11.25 +NSC,1987-09-23,11.333333015441895 +NSC,1987-09-24,11.125 +NSC,1987-09-25,11.333333015441895 +NSC,1987-09-28,11.291666984558105 +NSC,1987-09-29,11.208333015441895 +NSC,1987-09-30,11.5 +NSC,1987-10-01,11.708333015441895 +NSC,1987-10-02,11.708333015441895 +NSC,1987-10-05,11.791666984558105 +NSC,1987-10-06,11.625 +NSC,1987-10-07,11.291666984558105 +NSC,1987-10-08,11.291666984558105 +NSC,1987-10-09,11.375 +NSC,1987-10-12,11.166666984558105 +NSC,1987-10-13,11.208333015441895 +NSC,1987-10-14,10.75 +NSC,1987-10-15,10.291666984558105 +NSC,1987-10-16,9.666666984558105 +NSC,1987-10-19,8.0 +NSC,1987-10-20,9.083333015441895 +NSC,1987-10-21,8.833333015441895 +NSC,1987-10-22,8.666666984558105 +NSC,1987-10-23,8.791666984558105 +NSC,1987-10-26,7.5 +NSC,1987-10-27,7.8333330154418945 +NSC,1987-10-28,7.25 +NSC,1987-10-29,7.6666669845581055 +NSC,1987-10-30,7.875 +NSC,1987-11-02,8.041666984558105 +NSC,1987-11-03,7.7916669845581055 +NSC,1987-11-04,7.8333330154418945 +NSC,1987-11-05,8.166666984558105 +NSC,1987-11-06,7.7916669845581055 +NSC,1987-11-09,7.5 +NSC,1987-11-10,7.375 +NSC,1987-11-11,7.375 +NSC,1987-11-12,7.6666669845581055 +NSC,1987-11-13,8.041666984558105 +NSC,1987-11-16,7.9166669845581055 +NSC,1987-11-17,7.6666669845581055 +NSC,1987-11-18,7.75 +NSC,1987-11-19,7.6666669845581055 +NSC,1987-11-20,7.9583330154418945 +NSC,1987-11-23,8.0 +NSC,1987-11-24,8.291666984558105 +NSC,1987-11-25,8.333333015441895 +NSC,1987-11-27,8.083333015441895 +NSC,1987-11-30,7.7083330154418945 +NSC,1987-12-01,7.875 +NSC,1987-12-02,7.9166669845581055 +NSC,1987-12-03,7.5833330154418945 +NSC,1987-12-04,7.375 +NSC,1987-12-07,7.6666669845581055 +NSC,1987-12-08,7.7083330154418945 +NSC,1987-12-09,8.0 +NSC,1987-12-10,7.9583330154418945 +NSC,1987-12-11,8.166666984558105 +NSC,1987-12-14,8.416666984558105 +NSC,1987-12-15,8.625 +NSC,1987-12-16,9.041666984558105 +NSC,1987-12-17,8.666666984558105 +NSC,1987-12-18,8.541666984558105 +NSC,1987-12-21,8.708333015441895 +NSC,1987-12-22,8.75 +NSC,1987-12-23,8.875 +NSC,1987-12-24,8.833333015441895 +NSC,1987-12-28,8.666666984558105 +NSC,1987-12-29,8.541666984558105 +NSC,1987-12-30,8.625 +NSC,1987-12-31,8.75 +NSC,1988-01-04,8.958333015441895 +NSC,1988-01-05,9.166666984558105 +NSC,1988-01-06,9.125 +NSC,1988-01-07,9.208333015441895 +NSC,1988-01-08,8.666666984558105 +NSC,1988-01-11,8.625 +NSC,1988-01-12,9.083333015441895 +NSC,1988-01-13,8.916666984558105 +NSC,1988-01-14,8.958333015441895 +NSC,1988-01-15,9.125 +NSC,1988-01-18,9.208333015441895 +NSC,1988-01-19,9.125 +NSC,1988-01-20,8.875 +NSC,1988-01-21,8.75 +NSC,1988-01-22,9.083333015441895 +NSC,1988-01-25,9.416666984558105 +NSC,1988-01-26,9.333333015441895 +NSC,1988-01-27,9.291666984558105 +NSC,1988-01-28,9.291666984558105 +NSC,1988-01-29,9.333333015441895 +NSC,1988-02-01,9.208333015441895 +NSC,1988-02-02,9.208333015441895 +NSC,1988-02-03,8.916666984558105 +NSC,1988-02-04,8.958333015441895 +NSC,1988-02-05,8.916666984558105 +NSC,1988-02-08,8.666666984558105 +NSC,1988-02-09,8.833333015441895 +NSC,1988-02-10,9.125 +NSC,1988-02-11,9.0 +NSC,1988-02-12,9.166666984558105 +NSC,1988-02-16,9.458333015441895 +NSC,1988-02-17,9.291666984558105 +NSC,1988-02-18,9.166666984558105 +NSC,1988-02-19,9.333333015441895 +NSC,1988-02-22,9.5 +NSC,1988-02-23,9.583333015441895 +NSC,1988-02-24,9.625 +NSC,1988-02-25,9.375 +NSC,1988-02-26,9.625 +NSC,1988-02-29,9.875 +NSC,1988-03-01,9.75 +NSC,1988-03-02,9.791666984558105 +NSC,1988-03-03,9.791666984558105 +NSC,1988-03-04,9.791666984558105 +NSC,1988-03-07,9.833333015441895 +NSC,1988-03-08,9.791666984558105 +NSC,1988-03-09,9.875 +NSC,1988-03-10,9.583333015441895 +NSC,1988-03-11,9.833333015441895 +NSC,1988-03-14,9.708333015441895 +NSC,1988-03-15,9.541666984558105 +NSC,1988-03-16,9.666666984558105 +NSC,1988-03-17,9.958333015441895 +NSC,1988-03-18,10.083333015441895 +NSC,1988-03-21,9.916666984558105 +NSC,1988-03-22,9.833333015441895 +NSC,1988-03-23,9.791666984558105 +NSC,1988-03-24,9.625 +NSC,1988-03-25,9.291666984558105 +NSC,1988-03-28,9.041666984558105 +NSC,1988-03-29,9.041666984558105 +NSC,1988-03-30,8.916666984558105 +NSC,1988-03-31,9.083333015441895 +NSC,1988-04-04,8.875 +NSC,1988-04-05,9.166666984558105 +NSC,1988-04-06,9.375 +NSC,1988-04-07,9.291666984558105 +NSC,1988-04-08,9.5 +NSC,1988-04-11,9.833333015441895 +NSC,1988-04-12,9.791666984558105 +NSC,1988-04-13,9.75 +NSC,1988-04-14,9.125 +NSC,1988-04-15,9.25 +NSC,1988-04-18,9.25 +NSC,1988-04-19,9.166666984558105 +NSC,1988-04-20,9.166666984558105 +NSC,1988-04-21,9.166666984558105 +NSC,1988-04-22,9.333333015441895 +NSC,1988-04-25,9.208333015441895 +NSC,1988-04-26,9.25 +NSC,1988-04-27,9.25 +NSC,1988-04-28,9.208333015441895 +NSC,1988-04-29,9.125 +NSC,1988-05-02,9.083333015441895 +NSC,1988-05-03,9.125 +NSC,1988-05-04,9.0 +NSC,1988-05-05,9.083333015441895 +NSC,1988-05-06,9.0 +NSC,1988-05-09,9.041666984558105 +NSC,1988-05-10,9.083333015441895 +NSC,1988-05-11,8.833333015441895 +NSC,1988-05-12,8.791666984558105 +NSC,1988-05-13,8.958333015441895 +NSC,1988-05-16,9.0 +NSC,1988-05-17,8.875 +NSC,1988-05-18,8.666666984558105 +NSC,1988-05-19,8.666666984558105 +NSC,1988-05-20,8.833333015441895 +NSC,1988-05-23,8.583333015441895 +NSC,1988-05-24,8.625 +NSC,1988-05-25,8.541666984558105 +NSC,1988-05-26,8.416666984558105 +NSC,1988-05-27,8.458333015441895 +NSC,1988-05-31,8.916666984558105 +NSC,1988-06-01,9.083333015441895 +NSC,1988-06-02,9.041666984558105 +NSC,1988-06-03,9.0 +NSC,1988-06-06,8.958333015441895 +NSC,1988-06-07,8.666666984558105 +NSC,1988-06-08,9.208333015441895 +NSC,1988-06-09,9.25 +NSC,1988-06-10,9.291666984558105 +NSC,1988-06-13,9.25 +NSC,1988-06-14,9.291666984558105 +NSC,1988-06-15,9.458333015441895 +NSC,1988-06-16,9.166666984558105 +NSC,1988-06-17,9.5 +NSC,1988-06-20,9.291666984558105 +NSC,1988-06-21,9.416666984558105 +NSC,1988-06-22,9.541666984558105 +NSC,1988-06-23,9.375 +NSC,1988-06-24,9.583333015441895 +NSC,1988-06-27,9.458333015441895 +NSC,1988-06-28,9.333333015441895 +NSC,1988-06-29,9.416666984558105 +NSC,1988-06-30,9.708333015441895 +NSC,1988-07-01,9.583333015441895 +NSC,1988-07-05,9.833333015441895 +NSC,1988-07-06,9.583333015441895 +NSC,1988-07-07,9.333333015441895 +NSC,1988-07-08,9.25 +NSC,1988-07-11,9.208333015441895 +NSC,1988-07-12,9.041666984558105 +NSC,1988-07-13,9.0 +NSC,1988-07-14,9.041666984558105 +NSC,1988-07-15,9.166666984558105 +NSC,1988-07-18,9.083333015441895 +NSC,1988-07-19,9.125 +NSC,1988-07-20,9.125 +NSC,1988-07-21,9.0 +NSC,1988-07-22,8.875 +NSC,1988-07-25,8.958333015441895 +NSC,1988-07-26,9.083333015441895 +NSC,1988-07-27,9.041666984558105 +NSC,1988-07-28,9.416666984558105 +NSC,1988-07-29,9.458333015441895 +NSC,1988-08-01,9.375 +NSC,1988-08-02,9.416666984558105 +NSC,1988-08-03,9.5 +NSC,1988-08-04,9.583333015441895 +NSC,1988-08-05,9.541666984558105 +NSC,1988-08-08,9.333333015441895 +NSC,1988-08-09,9.291666984558105 +NSC,1988-08-10,9.083333015441895 +NSC,1988-08-11,9.166666984558105 +NSC,1988-08-12,9.041666984558105 +NSC,1988-08-15,8.916666984558105 +NSC,1988-08-16,8.958333015441895 +NSC,1988-08-17,9.208333015441895 +NSC,1988-08-18,9.083333015441895 +NSC,1988-08-19,9.0 +NSC,1988-08-22,9.041666984558105 +NSC,1988-08-23,9.083333015441895 +NSC,1988-08-24,9.208333015441895 +NSC,1988-08-25,9.083333015441895 +NSC,1988-08-26,9.041666984558105 +NSC,1988-08-29,9.166666984558105 +NSC,1988-08-30,9.125 +NSC,1988-08-31,9.208333015441895 +NSC,1988-09-01,9.083333015441895 +NSC,1988-09-02,9.25 +NSC,1988-09-06,9.333333015441895 +NSC,1988-09-07,9.416666984558105 +NSC,1988-09-08,9.416666984558105 +NSC,1988-09-09,9.583333015441895 +NSC,1988-09-12,9.541666984558105 +NSC,1988-09-13,9.666666984558105 +NSC,1988-09-14,9.958333015441895 +NSC,1988-09-15,9.791666984558105 +NSC,1988-09-16,9.875 +NSC,1988-09-19,9.833333015441895 +NSC,1988-09-20,9.666666984558105 +NSC,1988-09-21,9.625 +NSC,1988-09-22,9.541666984558105 +NSC,1988-09-23,9.708333015441895 +NSC,1988-09-26,9.833333015441895 +NSC,1988-09-27,9.625 +NSC,1988-09-28,9.666666984558105 +NSC,1988-09-29,9.708333015441895 +NSC,1988-09-30,9.791666984558105 +NSC,1988-10-03,9.791666984558105 +NSC,1988-10-04,9.75 +NSC,1988-10-05,9.708333015441895 +NSC,1988-10-06,9.708333015441895 +NSC,1988-10-07,10.0 +NSC,1988-10-10,9.958333015441895 +NSC,1988-10-11,9.958333015441895 +NSC,1988-10-12,9.625 +NSC,1988-10-13,9.791666984558105 +NSC,1988-10-14,9.75 +NSC,1988-10-17,9.791666984558105 +NSC,1988-10-18,9.958333015441895 +NSC,1988-10-19,9.833333015441895 +NSC,1988-10-20,10.166666984558105 +NSC,1988-10-21,10.25 +NSC,1988-10-24,10.041666984558105 +NSC,1988-10-25,10.0 +NSC,1988-10-26,10.291666984558105 +NSC,1988-10-27,10.083333015441895 +NSC,1988-10-28,10.208333015441895 +NSC,1988-10-31,10.166666984558105 +NSC,1988-11-01,10.166666984558105 +NSC,1988-11-02,10.166666984558105 +NSC,1988-11-03,10.166666984558105 +NSC,1988-11-04,10.208333015441895 +NSC,1988-11-07,10.083333015441895 +NSC,1988-11-08,10.166666984558105 +NSC,1988-11-09,10.208333015441895 +NSC,1988-11-10,10.166666984558105 +NSC,1988-11-11,10.125 +NSC,1988-11-14,10.0 +NSC,1988-11-15,10.0 +NSC,1988-11-16,9.708333015441895 +NSC,1988-11-17,9.916666984558105 +NSC,1988-11-18,9.875 +NSC,1988-11-21,9.875 +NSC,1988-11-22,10.0 +NSC,1988-11-23,10.041666984558105 +NSC,1988-11-25,9.791666984558105 +NSC,1988-11-28,9.75 +NSC,1988-11-29,10.041666984558105 +NSC,1988-11-30,10.166666984558105 +NSC,1988-12-01,10.25 +NSC,1988-12-02,10.0 +NSC,1988-12-05,10.166666984558105 +NSC,1988-12-06,10.208333015441895 +NSC,1988-12-07,10.25 +NSC,1988-12-08,10.416666984558105 +NSC,1988-12-09,10.625 +NSC,1988-12-12,10.708333015441895 +NSC,1988-12-13,10.791666984558105 +NSC,1988-12-14,10.791666984558105 +NSC,1988-12-15,10.791666984558105 +NSC,1988-12-16,10.75 +NSC,1988-12-19,10.833333015441895 +NSC,1988-12-20,10.708333015441895 +NSC,1988-12-21,10.75 +NSC,1988-12-22,10.833333015441895 +NSC,1988-12-23,10.833333015441895 +NSC,1988-12-27,10.791666984558105 +NSC,1988-12-28,10.708333015441895 +NSC,1988-12-29,10.708333015441895 +NSC,1988-12-30,10.458333015441895 +NSC,1989-01-03,10.375 +NSC,1989-01-04,10.541666984558105 +NSC,1989-01-05,10.541666984558105 +NSC,1989-01-06,10.625 +NSC,1989-01-09,10.75 +NSC,1989-01-10,10.583333015441895 +NSC,1989-01-11,10.625 +NSC,1989-01-12,10.625 +NSC,1989-01-13,10.666666984558105 +NSC,1989-01-16,10.333333015441895 +NSC,1989-01-17,10.541666984558105 +NSC,1989-01-18,10.916666984558105 +NSC,1989-01-19,11.041666984558105 +NSC,1989-01-20,10.833333015441895 +NSC,1989-01-23,10.833333015441895 +NSC,1989-01-24,11.125 +NSC,1989-01-25,10.916666984558105 +NSC,1989-01-26,11.0 +NSC,1989-01-27,11.208333015441895 +NSC,1989-01-30,11.083333015441895 +NSC,1989-01-31,11.291666984558105 +NSC,1989-02-01,11.333333015441895 +NSC,1989-02-02,11.333333015441895 +NSC,1989-02-03,11.375 +NSC,1989-02-06,11.625 +NSC,1989-02-07,11.708333015441895 +NSC,1989-02-08,11.625 +NSC,1989-02-09,11.333333015441895 +NSC,1989-02-10,11.25 +NSC,1989-02-13,11.25 +NSC,1989-02-14,11.083333015441895 +NSC,1989-02-15,11.208333015441895 +NSC,1989-02-16,11.625 +NSC,1989-02-17,11.416666984558105 +NSC,1989-02-21,11.416666984558105 +NSC,1989-02-22,11.333333015441895 +NSC,1989-02-23,11.416666984558105 +NSC,1989-02-24,11.166666984558105 +NSC,1989-02-27,11.25 +NSC,1989-02-28,11.25 +NSC,1989-03-01,11.25 +NSC,1989-03-02,11.333333015441895 +NSC,1989-03-03,11.333333015441895 +NSC,1989-03-06,11.583333015441895 +NSC,1989-03-07,11.375 +NSC,1989-03-08,11.458333015441895 +NSC,1989-03-09,11.5 +NSC,1989-03-10,11.5 +NSC,1989-03-13,11.541666984558105 +NSC,1989-03-14,11.625 +NSC,1989-03-15,11.708333015441895 +NSC,1989-03-16,11.791666984558105 +NSC,1989-03-17,11.625 +NSC,1989-03-20,11.416666984558105 +NSC,1989-03-21,11.541666984558105 +NSC,1989-03-22,11.333333015441895 +NSC,1989-03-23,11.083333015441895 +NSC,1989-03-27,11.0 +NSC,1989-03-28,11.0 +NSC,1989-03-29,10.833333015441895 +NSC,1989-03-30,10.916666984558105 +NSC,1989-03-31,10.916666984558105 +NSC,1989-04-03,11.041666984558105 +NSC,1989-04-04,10.916666984558105 +NSC,1989-04-05,10.958333015441895 +NSC,1989-04-06,10.791666984558105 +NSC,1989-04-07,10.833333015441895 +NSC,1989-04-10,10.791666984558105 +NSC,1989-04-11,10.833333015441895 +NSC,1989-04-12,10.75 +NSC,1989-04-13,10.666666984558105 +NSC,1989-04-14,11.041666984558105 +NSC,1989-04-17,11.125 +NSC,1989-04-18,11.083333015441895 +NSC,1989-04-19,10.916666984558105 +NSC,1989-04-20,10.625 +NSC,1989-04-21,10.541666984558105 +NSC,1989-04-24,10.708333015441895 +NSC,1989-04-25,10.666666984558105 +NSC,1989-04-26,10.583333015441895 +NSC,1989-04-27,10.958333015441895 +NSC,1989-04-28,11.625 +NSC,1989-05-01,11.458333015441895 +NSC,1989-05-02,11.416666984558105 +NSC,1989-05-03,11.375 +NSC,1989-05-04,11.208333015441895 +NSC,1989-05-05,11.166666984558105 +NSC,1989-05-08,11.083333015441895 +NSC,1989-05-09,11.166666984558105 +NSC,1989-05-10,11.5 +NSC,1989-05-11,11.458333015441895 +NSC,1989-05-12,11.5 +NSC,1989-05-15,11.625 +NSC,1989-05-16,11.875 +NSC,1989-05-17,11.958333015441895 +NSC,1989-05-18,11.875 +NSC,1989-05-19,12.291666984558105 +NSC,1989-05-22,12.291666984558105 +NSC,1989-05-23,12.166666984558105 +NSC,1989-05-24,11.916666984558105 +NSC,1989-05-25,11.708333015441895 +NSC,1989-05-26,11.916666984558105 +NSC,1989-05-30,11.833333015441895 +NSC,1989-05-31,12.083333015441895 +NSC,1989-06-01,12.083333015441895 +NSC,1989-06-02,12.125 +NSC,1989-06-05,11.916666984558105 +NSC,1989-06-06,11.916666984558105 +NSC,1989-06-07,12.166666984558105 +NSC,1989-06-08,12.125 +NSC,1989-06-09,12.458333015441895 +NSC,1989-06-12,12.583333015441895 +NSC,1989-06-13,12.708333015441895 +NSC,1989-06-14,12.583333015441895 +NSC,1989-06-15,12.375 +NSC,1989-06-16,12.083333015441895 +NSC,1989-06-19,12.333333015441895 +NSC,1989-06-20,12.083333015441895 +NSC,1989-06-21,11.958333015441895 +NSC,1989-06-22,12.083333015441895 +NSC,1989-06-23,12.041666984558105 +NSC,1989-06-26,11.875 +NSC,1989-06-27,11.75 +NSC,1989-06-28,11.666666984558105 +NSC,1989-06-29,11.416666984558105 +NSC,1989-06-30,11.625 +NSC,1989-07-03,11.625 +NSC,1989-07-05,11.666666984558105 +NSC,1989-07-06,11.583333015441895 +NSC,1989-07-07,11.75 +NSC,1989-07-10,11.916666984558105 +NSC,1989-07-11,11.875 +NSC,1989-07-12,11.75 +NSC,1989-07-13,11.708333015441895 +NSC,1989-07-14,11.791666984558105 +NSC,1989-07-17,12.041666984558105 +NSC,1989-07-18,12.041666984558105 +NSC,1989-07-19,12.208333015441895 +NSC,1989-07-20,12.208333015441895 +NSC,1989-07-21,12.166666984558105 +NSC,1989-07-24,12.166666984558105 +NSC,1989-07-25,12.208333015441895 +NSC,1989-07-26,12.333333015441895 +NSC,1989-07-27,12.333333015441895 +NSC,1989-07-28,12.458333015441895 +NSC,1989-07-31,12.416666984558105 +NSC,1989-08-01,12.208333015441895 +NSC,1989-08-02,12.375 +NSC,1989-08-03,12.375 +NSC,1989-08-04,12.208333015441895 +NSC,1989-08-07,12.75 +NSC,1989-08-08,12.625 +NSC,1989-08-09,12.583333015441895 +NSC,1989-08-10,12.666666984558105 +NSC,1989-08-11,12.583333015441895 +NSC,1989-08-14,12.458333015441895 +NSC,1989-08-15,12.583333015441895 +NSC,1989-08-16,12.625 +NSC,1989-08-17,12.666666984558105 +NSC,1989-08-18,12.875 +NSC,1989-08-21,12.625 +NSC,1989-08-22,12.5 +NSC,1989-08-23,12.666666984558105 +NSC,1989-08-24,13.041666984558105 +NSC,1989-08-25,13.0 +NSC,1989-08-28,13.375 +NSC,1989-08-29,13.166666984558105 +NSC,1989-08-30,13.375 +NSC,1989-08-31,13.416666984558105 +NSC,1989-09-01,13.708333015441895 +NSC,1989-09-05,13.583333015441895 +NSC,1989-09-06,13.333333015441895 +NSC,1989-09-07,13.166666984558105 +NSC,1989-09-08,13.25 +NSC,1989-09-11,13.208333015441895 +NSC,1989-09-12,13.166666984558105 +NSC,1989-09-13,12.958333015441895 +NSC,1989-09-14,13.166666984558105 +NSC,1989-09-15,13.333333015441895 +NSC,1989-09-18,13.25 +NSC,1989-09-19,13.333333015441895 +NSC,1989-09-20,13.333333015441895 +NSC,1989-09-21,13.25 +NSC,1989-09-22,13.208333015441895 +NSC,1989-09-25,12.958333015441895 +NSC,1989-09-26,12.666666984558105 +NSC,1989-09-27,12.5 +NSC,1989-09-28,12.708333015441895 +NSC,1989-09-29,12.708333015441895 +NSC,1989-10-02,12.791666984558105 +NSC,1989-10-03,13.0 +NSC,1989-10-04,13.041666984558105 +NSC,1989-10-05,12.916666984558105 +NSC,1989-10-06,12.791666984558105 +NSC,1989-10-09,12.708333015441895 +NSC,1989-10-10,12.708333015441895 +NSC,1989-10-11,12.708333015441895 +NSC,1989-10-12,12.541666984558105 +NSC,1989-10-13,11.666666984558105 +NSC,1989-10-16,11.958333015441895 +NSC,1989-10-17,11.791666984558105 +NSC,1989-10-18,11.833333015441895 +NSC,1989-10-19,12.041666984558105 +NSC,1989-10-20,12.25 +NSC,1989-10-23,12.25 +NSC,1989-10-24,12.625 +NSC,1989-10-25,12.333333015441895 +NSC,1989-10-26,12.083333015441895 +NSC,1989-10-27,12.083333015441895 +NSC,1989-10-30,12.166666984558105 +NSC,1989-10-31,12.25 +NSC,1989-11-01,12.333333015441895 +NSC,1989-11-02,12.416666984558105 +NSC,1989-11-03,12.416666984558105 +NSC,1989-11-06,12.25 +NSC,1989-11-07,12.208333015441895 +NSC,1989-11-08,12.208333015441895 +NSC,1989-11-09,12.25 +NSC,1989-11-10,12.25 +NSC,1989-11-13,12.208333015441895 +NSC,1989-11-14,12.25 +NSC,1989-11-15,12.416666984558105 +NSC,1989-11-16,12.625 +NSC,1989-11-17,12.75 +NSC,1989-11-20,12.666666984558105 +NSC,1989-11-21,12.541666984558105 +NSC,1989-11-22,12.375 +NSC,1989-11-24,12.541666984558105 +NSC,1989-11-27,12.541666984558105 +NSC,1989-11-28,12.541666984558105 +NSC,1989-11-29,12.416666984558105 +NSC,1989-11-30,12.583333015441895 +NSC,1989-12-01,12.833333015441895 +NSC,1989-12-04,12.875 +NSC,1989-12-05,12.875 +NSC,1989-12-06,12.875 +NSC,1989-12-07,12.791666984558105 +NSC,1989-12-08,12.875 +NSC,1989-12-11,13.0 +NSC,1989-12-12,13.166666984558105 +NSC,1989-12-13,13.208333015441895 +NSC,1989-12-14,13.208333015441895 +NSC,1989-12-15,13.25 +NSC,1989-12-18,12.958333015441895 +NSC,1989-12-19,12.791666984558105 +NSC,1989-12-20,12.708333015441895 +NSC,1989-12-21,12.791666984558105 +NSC,1989-12-22,13.083333015441895 +NSC,1989-12-26,13.208333015441895 +NSC,1989-12-27,13.458333015441895 +NSC,1989-12-28,13.375 +NSC,1989-12-29,13.5 +NSC,1990-01-02,13.916666984558105 +NSC,1990-01-03,13.458333015441895 +NSC,1990-01-04,13.666666984558105 +NSC,1990-01-05,13.416666984558105 +NSC,1990-01-08,13.416666984558105 +NSC,1990-01-09,13.166666984558105 +NSC,1990-01-10,13.166666984558105 +NSC,1990-01-11,13.125 +NSC,1990-01-12,12.666666984558105 +NSC,1990-01-15,12.5 +NSC,1990-01-16,12.791666984558105 +NSC,1990-01-17,12.416666984558105 +NSC,1990-01-18,12.666666984558105 +NSC,1990-01-19,12.875 +NSC,1990-01-22,12.541666984558105 +NSC,1990-01-23,12.458333015441895 +NSC,1990-01-24,12.375 +NSC,1990-01-25,12.25 +NSC,1990-01-26,12.25 +NSC,1990-01-29,12.125 +NSC,1990-01-30,11.916666984558105 +NSC,1990-01-31,12.208333015441895 +NSC,1990-02-01,12.083333015441895 +NSC,1990-02-02,12.166666984558105 +NSC,1990-02-05,12.208333015441895 +NSC,1990-02-06,12.083333015441895 +NSC,1990-02-07,12.291666984558105 +NSC,1990-02-08,12.291666984558105 +NSC,1990-02-09,12.5 +NSC,1990-02-12,12.291666984558105 +NSC,1990-02-13,12.333333015441895 +NSC,1990-02-14,12.375 +NSC,1990-02-15,12.333333015441895 +NSC,1990-02-16,12.25 +NSC,1990-02-20,12.083333015441895 +NSC,1990-02-21,12.166666984558105 +NSC,1990-02-22,12.041666984558105 +NSC,1990-02-23,12.041666984558105 +NSC,1990-02-26,12.125 +NSC,1990-02-27,12.333333015441895 +NSC,1990-02-28,12.541666984558105 +NSC,1990-03-01,12.75 +NSC,1990-03-02,12.791666984558105 +NSC,1990-03-05,12.583333015441895 +NSC,1990-03-06,12.583333015441895 +NSC,1990-03-07,12.333333015441895 +NSC,1990-03-08,12.458333015441895 +NSC,1990-03-09,12.458333015441895 +NSC,1990-03-12,12.583333015441895 +NSC,1990-03-13,12.5 +NSC,1990-03-14,12.5 +NSC,1990-03-15,12.583333015441895 +NSC,1990-03-16,12.458333015441895 +NSC,1990-03-19,12.541666984558105 +NSC,1990-03-20,12.708333015441895 +NSC,1990-03-21,12.625 +NSC,1990-03-22,12.458333015441895 +NSC,1990-03-23,12.375 +NSC,1990-03-26,12.666666984558105 +NSC,1990-03-27,13.083333015441895 +NSC,1990-03-28,13.291666984558105 +NSC,1990-03-29,13.208333015441895 +NSC,1990-03-30,13.208333015441895 +NSC,1990-04-02,13.166666984558105 +NSC,1990-04-03,13.166666984558105 +NSC,1990-04-04,13.083333015441895 +NSC,1990-04-05,13.083333015441895 +NSC,1990-04-06,13.041666984558105 +NSC,1990-04-09,13.0 +NSC,1990-04-10,12.958333015441895 +NSC,1990-04-11,12.958333015441895 +NSC,1990-04-12,12.958333015441895 +NSC,1990-04-16,13.041666984558105 +NSC,1990-04-17,12.916666984558105 +NSC,1990-04-18,12.875 +NSC,1990-04-19,12.541666984558105 +NSC,1990-04-20,12.666666984558105 +NSC,1990-04-23,12.416666984558105 +NSC,1990-04-24,12.5 +NSC,1990-04-25,12.583333015441895 +NSC,1990-04-26,12.666666984558105 +NSC,1990-04-27,12.666666984558105 +NSC,1990-04-30,12.541666984558105 +NSC,1990-05-01,12.583333015441895 +NSC,1990-05-02,12.75 +NSC,1990-05-03,12.833333015441895 +NSC,1990-05-04,12.833333015441895 +NSC,1990-05-07,12.958333015441895 +NSC,1990-05-08,12.958333015441895 +NSC,1990-05-09,13.166666984558105 +NSC,1990-05-10,13.208333015441895 +NSC,1990-05-11,13.416666984558105 +NSC,1990-05-14,13.75 +NSC,1990-05-15,13.75 +NSC,1990-05-16,13.875 +NSC,1990-05-17,13.916666984558105 +NSC,1990-05-18,14.0 +NSC,1990-05-21,13.875 +NSC,1990-05-22,13.916666984558105 +NSC,1990-05-23,13.916666984558105 +NSC,1990-05-24,13.916666984558105 +NSC,1990-05-25,13.75 +NSC,1990-05-29,13.75 +NSC,1990-05-30,13.75 +NSC,1990-05-31,13.75 +NSC,1990-06-01,13.833333015441895 +NSC,1990-06-04,13.875 +NSC,1990-06-05,14.083333015441895 +NSC,1990-06-06,14.541666984558105 +NSC,1990-06-07,14.291666984558105 +NSC,1990-06-08,14.333333015441895 +NSC,1990-06-11,14.291666984558105 +NSC,1990-06-12,14.416666984558105 +NSC,1990-06-13,14.25 +NSC,1990-06-14,14.416666984558105 +NSC,1990-06-15,14.25 +NSC,1990-06-18,14.208333015441895 +NSC,1990-06-19,14.416666984558105 +NSC,1990-06-20,14.458333015441895 +NSC,1990-06-21,14.75 +NSC,1990-06-22,14.791666984558105 +NSC,1990-06-25,14.416666984558105 +NSC,1990-06-26,14.208333015441895 +NSC,1990-06-27,14.375 +NSC,1990-06-28,14.416666984558105 +NSC,1990-06-29,14.291666984558105 +NSC,1990-07-02,14.333333015441895 +NSC,1990-07-03,14.291666984558105 +NSC,1990-07-05,14.25 +NSC,1990-07-06,14.291666984558105 +NSC,1990-07-09,14.375 +NSC,1990-07-10,14.333333015441895 +NSC,1990-07-11,14.583333015441895 +NSC,1990-07-12,14.958333015441895 +NSC,1990-07-13,15.041666984558105 +NSC,1990-07-16,15.166666984558105 +NSC,1990-07-17,15.208333015441895 +NSC,1990-07-18,15.083333015441895 +NSC,1990-07-19,15.416666984558105 +NSC,1990-07-20,14.916666984558105 +NSC,1990-07-23,14.833333015441895 +NSC,1990-07-24,14.958333015441895 +NSC,1990-07-25,14.958333015441895 +NSC,1990-07-26,15.041666984558105 +NSC,1990-07-27,14.833333015441895 +NSC,1990-07-30,14.625 +NSC,1990-07-31,14.541666984558105 +NSC,1990-08-01,14.375 +NSC,1990-08-02,14.125 +NSC,1990-08-03,13.333333015441895 +NSC,1990-08-06,12.875 +NSC,1990-08-07,12.875 +NSC,1990-08-08,12.916666984558105 +NSC,1990-08-09,13.208333015441895 +NSC,1990-08-10,12.958333015441895 +NSC,1990-08-13,12.958333015441895 +NSC,1990-08-14,13.166666984558105 +NSC,1990-08-15,13.291666984558105 +NSC,1990-08-16,12.916666984558105 +NSC,1990-08-17,12.708333015441895 +NSC,1990-08-20,12.791666984558105 +NSC,1990-08-21,12.75 +NSC,1990-08-22,12.375 +NSC,1990-08-23,12.125 +NSC,1990-08-24,12.041666984558105 +NSC,1990-08-27,12.916666984558105 +NSC,1990-08-28,13.0 +NSC,1990-08-29,13.208333015441895 +NSC,1990-08-30,13.125 +NSC,1990-08-31,13.291666984558105 +NSC,1990-09-04,13.291666984558105 +NSC,1990-09-05,13.291666984558105 +NSC,1990-09-06,13.458333015441895 +NSC,1990-09-07,13.416666984558105 +NSC,1990-09-10,13.416666984558105 +NSC,1990-09-11,13.416666984558105 +NSC,1990-09-12,13.25 +NSC,1990-09-13,13.0 +NSC,1990-09-14,12.75 +NSC,1990-09-17,12.666666984558105 +NSC,1990-09-18,12.916666984558105 +NSC,1990-09-19,12.75 +NSC,1990-09-20,12.708333015441895 +NSC,1990-09-21,12.75 +NSC,1990-09-24,12.375 +NSC,1990-09-25,12.458333015441895 +NSC,1990-09-26,12.458333015441895 +NSC,1990-09-27,12.25 +NSC,1990-09-28,12.208333015441895 +NSC,1990-10-01,12.666666984558105 +NSC,1990-10-02,12.916666984558105 +NSC,1990-10-03,12.916666984558105 +NSC,1990-10-04,12.875 +NSC,1990-10-05,12.625 +NSC,1990-10-08,12.666666984558105 +NSC,1990-10-09,12.5 +NSC,1990-10-10,12.416666984558105 +NSC,1990-10-11,12.083333015441895 +NSC,1990-10-12,12.166666984558105 +NSC,1990-10-15,12.208333015441895 +NSC,1990-10-16,11.958333015441895 +NSC,1990-10-17,12.083333015441895 +NSC,1990-10-18,12.375 +NSC,1990-10-19,12.666666984558105 +NSC,1990-10-22,12.833333015441895 +NSC,1990-10-23,12.833333015441895 +NSC,1990-10-24,12.583333015441895 +NSC,1990-10-25,12.25 +NSC,1990-10-26,12.041666984558105 +NSC,1990-10-29,11.875 +NSC,1990-10-30,12.125 +NSC,1990-10-31,12.041666984558105 +NSC,1990-11-01,12.25 +NSC,1990-11-02,12.458333015441895 +NSC,1990-11-05,12.583333015441895 +NSC,1990-11-06,12.583333015441895 +NSC,1990-11-07,12.583333015441895 +NSC,1990-11-08,12.666666984558105 +NSC,1990-11-09,12.958333015441895 +NSC,1990-11-12,13.333333015441895 +NSC,1990-11-13,13.041666984558105 +NSC,1990-11-14,13.291666984558105 +NSC,1990-11-15,13.375 +NSC,1990-11-16,13.458333015441895 +NSC,1990-11-19,13.541666984558105 +NSC,1990-11-20,13.208333015441895 +NSC,1990-11-21,13.083333015441895 +NSC,1990-11-23,13.083333015441895 +NSC,1990-11-26,12.875 +NSC,1990-11-27,12.75 +NSC,1990-11-28,12.916666984558105 +NSC,1990-11-29,12.791666984558105 +NSC,1990-11-30,13.166666984558105 +NSC,1990-12-03,13.333333015441895 +NSC,1990-12-04,13.583333015441895 +NSC,1990-12-05,13.583333015441895 +NSC,1990-12-06,13.541666984558105 +NSC,1990-12-07,13.5 +NSC,1990-12-10,13.583333015441895 +NSC,1990-12-11,13.5 +NSC,1990-12-12,13.833333015441895 +NSC,1990-12-13,13.708333015441895 +NSC,1990-12-14,13.25 +NSC,1990-12-17,13.416666984558105 +NSC,1990-12-18,13.458333015441895 +NSC,1990-12-19,13.5 +NSC,1990-12-20,13.375 +NSC,1990-12-21,13.541666984558105 +NSC,1990-12-24,13.666666984558105 +NSC,1990-12-26,13.791666984558105 +NSC,1990-12-27,13.791666984558105 +NSC,1990-12-28,13.875 +NSC,1990-12-31,13.916666984558105 +NSC,1991-01-02,13.625 +NSC,1991-01-03,13.625 +NSC,1991-01-04,13.833333015441895 +NSC,1991-01-07,13.541666984558105 +NSC,1991-01-08,13.5 +NSC,1991-01-09,13.375 +NSC,1991-01-10,13.416666984558105 +NSC,1991-01-11,13.375 +NSC,1991-01-14,13.416666984558105 +NSC,1991-01-15,13.458333015441895 +NSC,1991-01-16,13.708333015441895 +NSC,1991-01-17,14.583333015441895 +NSC,1991-01-18,14.375 +NSC,1991-01-21,14.333333015441895 +NSC,1991-01-22,14.208333015441895 +NSC,1991-01-23,13.833333015441895 +NSC,1991-01-24,14.375 +NSC,1991-01-25,14.666666984558105 +NSC,1991-01-28,14.666666984558105 +NSC,1991-01-29,14.791666984558105 +NSC,1991-01-30,14.791666984558105 +NSC,1991-01-31,15.25 +NSC,1991-02-01,15.208333015441895 +NSC,1991-02-04,15.166666984558105 +NSC,1991-02-05,15.0 +NSC,1991-02-06,14.916666984558105 +NSC,1991-02-07,14.75 +NSC,1991-02-08,15.0 +NSC,1991-02-11,14.916666984558105 +NSC,1991-02-12,14.916666984558105 +NSC,1991-02-13,15.0 +NSC,1991-02-14,14.958333015441895 +NSC,1991-02-15,14.875 +NSC,1991-02-19,14.625 +NSC,1991-02-20,14.791666984558105 +NSC,1991-02-21,14.833333015441895 +NSC,1991-02-22,14.875 +NSC,1991-02-25,14.875 +NSC,1991-02-26,14.666666984558105 +NSC,1991-02-27,14.75 +NSC,1991-02-28,14.666666984558105 +NSC,1991-03-01,14.791666984558105 +NSC,1991-03-04,14.791666984558105 +NSC,1991-03-05,15.125 +NSC,1991-03-06,14.666666984558105 +NSC,1991-03-07,14.708333015441895 +NSC,1991-03-08,14.833333015441895 +NSC,1991-03-11,14.875 +NSC,1991-03-12,14.833333015441895 +NSC,1991-03-13,14.916666984558105 +NSC,1991-03-14,14.833333015441895 +NSC,1991-03-15,14.875 +NSC,1991-03-18,14.791666984558105 +NSC,1991-03-19,14.583333015441895 +NSC,1991-03-20,14.583333015441895 +NSC,1991-03-21,14.625 +NSC,1991-03-22,14.666666984558105 +NSC,1991-03-25,14.75 +NSC,1991-03-26,14.875 +NSC,1991-03-27,14.791666984558105 +NSC,1991-03-28,14.875 +NSC,1991-04-01,14.916666984558105 +NSC,1991-04-02,15.0 +NSC,1991-04-03,14.958333015441895 +NSC,1991-04-04,14.916666984558105 +NSC,1991-04-05,14.666666984558105 +NSC,1991-04-08,14.875 +NSC,1991-04-09,14.833333015441895 +NSC,1991-04-10,14.833333015441895 +NSC,1991-04-11,14.833333015441895 +NSC,1991-04-12,14.875 +NSC,1991-04-15,14.791666984558105 +NSC,1991-04-16,14.958333015441895 +NSC,1991-04-17,15.083333015441895 +NSC,1991-04-18,15.541666984558105 +NSC,1991-04-19,15.5 +NSC,1991-04-22,15.416666984558105 +NSC,1991-04-23,15.708333015441895 +NSC,1991-04-24,15.708333015441895 +NSC,1991-04-25,15.5 +NSC,1991-04-26,15.375 +NSC,1991-04-29,15.333333015441895 +NSC,1991-04-30,15.541666984558105 +NSC,1991-05-01,15.625 +NSC,1991-05-02,15.583333015441895 +NSC,1991-05-03,15.583333015441895 +NSC,1991-05-06,15.541666984558105 +NSC,1991-05-07,15.333333015441895 +NSC,1991-05-08,15.208333015441895 +NSC,1991-05-09,15.5 +NSC,1991-05-10,15.333333015441895 +NSC,1991-05-13,15.375 +NSC,1991-05-14,15.166666984558105 +NSC,1991-05-15,15.166666984558105 +NSC,1991-05-16,15.25 +NSC,1991-05-17,15.333333015441895 +NSC,1991-05-20,15.25 +NSC,1991-05-21,15.5 +NSC,1991-05-22,15.5 +NSC,1991-05-23,15.458333015441895 +NSC,1991-05-24,15.5 +NSC,1991-05-28,15.75 +NSC,1991-05-29,15.791666984558105 +NSC,1991-05-30,15.916666984558105 +NSC,1991-05-31,16.083332061767578 +NSC,1991-06-03,16.416667938232422 +NSC,1991-06-04,16.375 +NSC,1991-06-05,16.208332061767578 +NSC,1991-06-06,16.125 +NSC,1991-06-07,16.041667938232422 +NSC,1991-06-10,16.083332061767578 +NSC,1991-06-11,16.083332061767578 +NSC,1991-06-12,15.833333015441895 +NSC,1991-06-13,16.041667938232422 +NSC,1991-06-14,15.958333015441895 +NSC,1991-06-17,16.0 +NSC,1991-06-18,15.958333015441895 +NSC,1991-06-19,15.875 +NSC,1991-06-20,15.833333015441895 +NSC,1991-06-21,15.708333015441895 +NSC,1991-06-24,15.416666984558105 +NSC,1991-06-25,15.416666984558105 +NSC,1991-06-26,15.291666984558105 +NSC,1991-06-27,15.416666984558105 +NSC,1991-06-28,15.208333015441895 +NSC,1991-07-01,15.375 +NSC,1991-07-02,15.375 +NSC,1991-07-03,15.291666984558105 +NSC,1991-07-05,15.25 +NSC,1991-07-08,15.375 +NSC,1991-07-09,15.333333015441895 +NSC,1991-07-10,15.333333015441895 +NSC,1991-07-11,15.291666984558105 +NSC,1991-07-12,15.541666984558105 +NSC,1991-07-15,15.458333015441895 +NSC,1991-07-16,15.5 +NSC,1991-07-17,15.583333015441895 +NSC,1991-07-18,16.291667938232422 +NSC,1991-07-19,16.625 +NSC,1991-07-22,16.583332061767578 +NSC,1991-07-23,16.291667938232422 +NSC,1991-07-24,16.125 +NSC,1991-07-25,16.291667938232422 +NSC,1991-07-26,16.291667938232422 +NSC,1991-07-29,16.333332061767578 +NSC,1991-07-30,16.416667938232422 +NSC,1991-07-31,16.166667938232422 +NSC,1991-08-01,16.375 +NSC,1991-08-02,16.208332061767578 +NSC,1991-08-05,16.25 +NSC,1991-08-06,16.5 +NSC,1991-08-07,16.583332061767578 +NSC,1991-08-08,16.625 +NSC,1991-08-09,16.375 +NSC,1991-08-12,16.375 +NSC,1991-08-13,16.416667938232422 +NSC,1991-08-14,16.333332061767578 +NSC,1991-08-15,16.291667938232422 +NSC,1991-08-16,16.083332061767578 +NSC,1991-08-19,15.583333015441895 +NSC,1991-08-20,16.083332061767578 +NSC,1991-08-21,16.625 +NSC,1991-08-22,16.666667938232422 +NSC,1991-08-23,16.875 +NSC,1991-08-26,16.833332061767578 +NSC,1991-08-27,16.625 +NSC,1991-08-28,16.708332061767578 +NSC,1991-08-29,16.666667938232422 +NSC,1991-08-30,16.791667938232422 +NSC,1991-09-03,16.625 +NSC,1991-09-04,16.666667938232422 +NSC,1991-09-05,16.708332061767578 +NSC,1991-09-06,16.708332061767578 +NSC,1991-09-09,16.666667938232422 +NSC,1991-09-10,16.708332061767578 +NSC,1991-09-11,16.666667938232422 +NSC,1991-09-12,16.75 +NSC,1991-09-13,16.708332061767578 +NSC,1991-09-16,16.875 +NSC,1991-09-17,16.75 +NSC,1991-09-18,16.875 +NSC,1991-09-19,16.875 +NSC,1991-09-20,17.25 +NSC,1991-09-23,17.541667938232422 +NSC,1991-09-24,17.958332061767578 +NSC,1991-09-25,17.791667938232422 +NSC,1991-09-26,17.75 +NSC,1991-09-27,17.958332061767578 +NSC,1991-09-30,18.208332061767578 +NSC,1991-10-01,18.375 +NSC,1991-10-02,18.333332061767578 +NSC,1991-10-03,18.375 +NSC,1991-10-04,18.333332061767578 +NSC,1991-10-07,18.333332061767578 +NSC,1991-10-08,18.416667938232422 +NSC,1991-10-09,18.333332061767578 +NSC,1991-10-10,18.583332061767578 +NSC,1991-10-11,18.625 +NSC,1991-10-14,18.666667938232422 +NSC,1991-10-15,18.833332061767578 +NSC,1991-10-16,19.208332061767578 +NSC,1991-10-17,19.75 +NSC,1991-10-18,19.833332061767578 +NSC,1991-10-21,19.708332061767578 +NSC,1991-10-22,19.5 +NSC,1991-10-23,19.916667938232422 +NSC,1991-10-24,19.875 +NSC,1991-10-25,19.875 +NSC,1991-10-28,19.958332061767578 +NSC,1991-10-29,20.125 +NSC,1991-10-30,20.583332061767578 +NSC,1991-10-31,20.875 +NSC,1991-11-01,20.916667938232422 +NSC,1991-11-04,20.958332061767578 +NSC,1991-11-05,20.916667938232422 +NSC,1991-11-06,21.458332061767578 +NSC,1991-11-07,21.625 +NSC,1991-11-08,21.458332061767578 +NSC,1991-11-11,21.416667938232422 +NSC,1991-11-12,21.333332061767578 +NSC,1991-11-13,21.333332061767578 +NSC,1991-11-14,20.375 +NSC,1991-11-15,19.333332061767578 +NSC,1991-11-18,19.541667938232422 +NSC,1991-11-19,19.291667938232422 +NSC,1991-11-20,19.333332061767578 +NSC,1991-11-21,19.666667938232422 +NSC,1991-11-22,19.166667938232422 +NSC,1991-11-25,19.083332061767578 +NSC,1991-11-26,18.916667938232422 +NSC,1991-11-27,18.791667938232422 +NSC,1991-11-29,18.541667938232422 +NSC,1991-12-02,19.041667938232422 +NSC,1991-12-03,19.5 +NSC,1991-12-04,19.875 +NSC,1991-12-05,19.916667938232422 +NSC,1991-12-06,19.791667938232422 +NSC,1991-12-09,19.583332061767578 +NSC,1991-12-10,18.916667938232422 +NSC,1991-12-11,18.333332061767578 +NSC,1991-12-12,18.625 +NSC,1991-12-13,18.541667938232422 +NSC,1991-12-16,18.166667938232422 +NSC,1991-12-17,18.25 +NSC,1991-12-18,18.166667938232422 +NSC,1991-12-19,18.041667938232422 +NSC,1991-12-20,18.333332061767578 +NSC,1991-12-23,18.583332061767578 +NSC,1991-12-24,18.916667938232422 +NSC,1991-12-26,19.0 +NSC,1991-12-27,19.0 +NSC,1991-12-30,19.916667938232422 +NSC,1991-12-31,19.791667938232422 +NSC,1992-01-02,19.458332061767578 +NSC,1992-01-03,19.75 +NSC,1992-01-06,19.666667938232422 +NSC,1992-01-07,19.958332061767578 +NSC,1992-01-08,19.458332061767578 +NSC,1992-01-09,19.291667938232422 +NSC,1992-01-10,19.458332061767578 +NSC,1992-01-13,19.375 +NSC,1992-01-14,19.75 +NSC,1992-01-15,20.333332061767578 +NSC,1992-01-16,20.208332061767578 +NSC,1992-01-17,19.75 +NSC,1992-01-20,19.25 +NSC,1992-01-21,19.166667938232422 +NSC,1992-01-22,19.375 +NSC,1992-01-23,19.25 +NSC,1992-01-24,18.791667938232422 +NSC,1992-01-27,18.791667938232422 +NSC,1992-01-28,18.791667938232422 +NSC,1992-01-29,18.833332061767578 +NSC,1992-01-30,19.25 +NSC,1992-01-31,18.916667938232422 +NSC,1992-02-03,18.875 +NSC,1992-02-04,18.833332061767578 +NSC,1992-02-05,19.0 +NSC,1992-02-06,19.291667938232422 +NSC,1992-02-07,19.416667938232422 +NSC,1992-02-10,19.75 +NSC,1992-02-11,19.5 +NSC,1992-02-12,19.541667938232422 +NSC,1992-02-13,19.666667938232422 +NSC,1992-02-14,19.416667938232422 +NSC,1992-02-18,19.791667938232422 +NSC,1992-02-19,19.583332061767578 +NSC,1992-02-20,20.333332061767578 +NSC,1992-02-21,20.0 +NSC,1992-02-24,20.0 +NSC,1992-02-25,19.916667938232422 +NSC,1992-02-26,19.916667938232422 +NSC,1992-02-27,19.958332061767578 +NSC,1992-02-28,20.333332061767578 +NSC,1992-03-02,19.916667938232422 +NSC,1992-03-03,20.25 +NSC,1992-03-04,20.166667938232422 +NSC,1992-03-05,19.75 +NSC,1992-03-06,19.291667938232422 +NSC,1992-03-09,19.333332061767578 +NSC,1992-03-10,19.291667938232422 +NSC,1992-03-11,19.25 +NSC,1992-03-12,19.166667938232422 +NSC,1992-03-13,19.125 +NSC,1992-03-16,19.083332061767578 +NSC,1992-03-17,18.958332061767578 +NSC,1992-03-18,18.75 +NSC,1992-03-19,19.166667938232422 +NSC,1992-03-20,19.625 +NSC,1992-03-23,19.625 +NSC,1992-03-24,19.458332061767578 +NSC,1992-03-25,19.541667938232422 +NSC,1992-03-26,19.666667938232422 +NSC,1992-03-27,19.666667938232422 +NSC,1992-03-30,19.791667938232422 +NSC,1992-03-31,19.875 +NSC,1992-04-01,20.083332061767578 +NSC,1992-04-02,20.0 +NSC,1992-04-03,19.791667938232422 +NSC,1992-04-06,20.083332061767578 +NSC,1992-04-07,19.708332061767578 +NSC,1992-04-08,19.166667938232422 +NSC,1992-04-09,19.75 +NSC,1992-04-10,20.208332061767578 +NSC,1992-04-13,20.041667938232422 +NSC,1992-04-14,20.625 +NSC,1992-04-15,21.541667938232422 +NSC,1992-04-16,21.5 +NSC,1992-04-20,20.791667938232422 +NSC,1992-04-21,20.541667938232422 +NSC,1992-04-22,20.416667938232422 +NSC,1992-04-23,20.833332061767578 +NSC,1992-04-24,20.583332061767578 +NSC,1992-04-27,21.041667938232422 +NSC,1992-04-28,21.375 +NSC,1992-04-29,21.666667938232422 +NSC,1992-04-30,21.208332061767578 +NSC,1992-05-01,21.333332061767578 +NSC,1992-05-04,21.166667938232422 +NSC,1992-05-05,21.833332061767578 +NSC,1992-05-06,21.958332061767578 +NSC,1992-05-07,21.375 +NSC,1992-05-08,21.666667938232422 +NSC,1992-05-11,21.708332061767578 +NSC,1992-05-12,22.5 +NSC,1992-05-13,22.25 +NSC,1992-05-14,22.041667938232422 +NSC,1992-05-15,21.541667938232422 +NSC,1992-05-18,22.0 +NSC,1992-05-19,21.916667938232422 +NSC,1992-05-20,21.666667938232422 +NSC,1992-05-21,21.5 +NSC,1992-05-22,21.5 +NSC,1992-05-26,21.333332061767578 +NSC,1992-05-27,21.458332061767578 +NSC,1992-05-28,21.416667938232422 +NSC,1992-05-29,21.5 +NSC,1992-06-01,21.458332061767578 +NSC,1992-06-02,21.625 +NSC,1992-06-03,21.458332061767578 +NSC,1992-06-04,21.208332061767578 +NSC,1992-06-05,21.5 +NSC,1992-06-08,21.375 +NSC,1992-06-09,21.0 +NSC,1992-06-10,20.666667938232422 +NSC,1992-06-11,21.0 +NSC,1992-06-12,21.083332061767578 +NSC,1992-06-15,21.25 +NSC,1992-06-16,21.416667938232422 +NSC,1992-06-17,21.083332061767578 +NSC,1992-06-18,20.916667938232422 +NSC,1992-06-19,20.75 +NSC,1992-06-22,20.791667938232422 +NSC,1992-06-23,20.333332061767578 +NSC,1992-06-24,20.666667938232422 +NSC,1992-06-25,20.5 +NSC,1992-06-26,20.75 +NSC,1992-06-29,21.583332061767578 +NSC,1992-06-30,21.208332061767578 +NSC,1992-07-01,21.583332061767578 +NSC,1992-07-02,21.291667938232422 +NSC,1992-07-06,20.916667938232422 +NSC,1992-07-07,20.625 +NSC,1992-07-08,20.625 +NSC,1992-07-09,21.166667938232422 +NSC,1992-07-10,21.333332061767578 +NSC,1992-07-13,21.291667938232422 +NSC,1992-07-14,21.333332061767578 +NSC,1992-07-15,21.125 +NSC,1992-07-16,20.708332061767578 +NSC,1992-07-17,20.458332061767578 +NSC,1992-07-20,20.25 +NSC,1992-07-21,20.083332061767578 +NSC,1992-07-22,19.583332061767578 +NSC,1992-07-23,19.583332061767578 +NSC,1992-07-24,19.541667938232422 +NSC,1992-07-27,19.25 +NSC,1992-07-28,19.666667938232422 +NSC,1992-07-29,20.083332061767578 +NSC,1992-07-30,20.0 +NSC,1992-07-31,19.666667938232422 +NSC,1992-08-03,19.583332061767578 +NSC,1992-08-04,19.375 +NSC,1992-08-05,19.625 +NSC,1992-08-06,19.458332061767578 +NSC,1992-08-07,19.333332061767578 +NSC,1992-08-10,19.25 +NSC,1992-08-11,19.041667938232422 +NSC,1992-08-12,18.416667938232422 +NSC,1992-08-13,18.458332061767578 +NSC,1992-08-14,18.583332061767578 +NSC,1992-08-17,19.208332061767578 +NSC,1992-08-18,19.083332061767578 +NSC,1992-08-19,19.041667938232422 +NSC,1992-08-20,18.916667938232422 +NSC,1992-08-21,18.791667938232422 +NSC,1992-08-24,18.416667938232422 +NSC,1992-08-25,18.333332061767578 +NSC,1992-08-26,18.208332061767578 +NSC,1992-08-27,18.583332061767578 +NSC,1992-08-28,18.666667938232422 +NSC,1992-08-31,18.458332061767578 +NSC,1992-09-01,18.583332061767578 +NSC,1992-09-02,19.041667938232422 +NSC,1992-09-03,18.75 +NSC,1992-09-04,18.541667938232422 +NSC,1992-09-08,18.583332061767578 +NSC,1992-09-09,18.375 +NSC,1992-09-10,18.583332061767578 +NSC,1992-09-11,18.416667938232422 +NSC,1992-09-14,18.916667938232422 +NSC,1992-09-15,18.625 +NSC,1992-09-16,18.666667938232422 +NSC,1992-09-17,18.833332061767578 +NSC,1992-09-18,19.041667938232422 +NSC,1992-09-21,18.916667938232422 +NSC,1992-09-22,18.666667938232422 +NSC,1992-09-23,18.333332061767578 +NSC,1992-09-24,18.458332061767578 +NSC,1992-09-25,18.333332061767578 +NSC,1992-09-28,18.458332061767578 +NSC,1992-09-29,18.583332061767578 +NSC,1992-09-30,18.791667938232422 +NSC,1992-10-01,18.833332061767578 +NSC,1992-10-02,18.416667938232422 +NSC,1992-10-05,18.083332061767578 +NSC,1992-10-06,18.25 +NSC,1992-10-07,18.041667938232422 +NSC,1992-10-08,18.25 +NSC,1992-10-09,17.916667938232422 +NSC,1992-10-12,18.291667938232422 +NSC,1992-10-13,18.416667938232422 +NSC,1992-10-14,18.75 +NSC,1992-10-15,18.791667938232422 +NSC,1992-10-16,19.166667938232422 +NSC,1992-10-19,19.125 +NSC,1992-10-20,19.291667938232422 +NSC,1992-10-21,19.75 +NSC,1992-10-22,19.708332061767578 +NSC,1992-10-23,20.083332061767578 +NSC,1992-10-26,20.708332061767578 +NSC,1992-10-27,20.708332061767578 +NSC,1992-10-28,20.458332061767578 +NSC,1992-10-29,20.708332061767578 +NSC,1992-10-30,20.333332061767578 +NSC,1992-11-02,20.458332061767578 +NSC,1992-11-03,20.416667938232422 +NSC,1992-11-04,20.0 +NSC,1992-11-05,20.166667938232422 +NSC,1992-11-06,20.041667938232422 +NSC,1992-11-09,20.083332061767578 +NSC,1992-11-10,19.666667938232422 +NSC,1992-11-11,19.75 +NSC,1992-11-12,19.75 +NSC,1992-11-13,19.791667938232422 +NSC,1992-11-16,19.708332061767578 +NSC,1992-11-17,19.375 +NSC,1992-11-18,19.541667938232422 +NSC,1992-11-19,19.791667938232422 +NSC,1992-11-20,20.416667938232422 +NSC,1992-11-23,20.458332061767578 +NSC,1992-11-24,20.875 +NSC,1992-11-25,20.916667938232422 +NSC,1992-11-27,21.125 +NSC,1992-11-30,20.833332061767578 +NSC,1992-12-01,21.291667938232422 +NSC,1992-12-02,21.041667938232422 +NSC,1992-12-03,20.791667938232422 +NSC,1992-12-04,20.541667938232422 +NSC,1992-12-07,20.833332061767578 +NSC,1992-12-08,20.958332061767578 +NSC,1992-12-09,20.958332061767578 +NSC,1992-12-10,21.0 +NSC,1992-12-11,20.958332061767578 +NSC,1992-12-14,20.708332061767578 +NSC,1992-12-15,20.75 +NSC,1992-12-16,20.708332061767578 +NSC,1992-12-17,21.083332061767578 +NSC,1992-12-18,21.5 +NSC,1992-12-21,21.125 +NSC,1992-12-22,21.166667938232422 +NSC,1992-12-23,21.291667938232422 +NSC,1992-12-24,21.0 +NSC,1992-12-28,21.041667938232422 +NSC,1992-12-29,20.875 +NSC,1992-12-30,21.0 +NSC,1992-12-31,20.416667938232422 +NSC,1993-01-04,20.791667938232422 +NSC,1993-01-05,21.0 +NSC,1993-01-06,21.25 +NSC,1993-01-07,21.0 +NSC,1993-01-08,21.083332061767578 +NSC,1993-01-11,21.0 +NSC,1993-01-12,21.291667938232422 +NSC,1993-01-13,21.0 +NSC,1993-01-14,21.083332061767578 +NSC,1993-01-15,21.25 +NSC,1993-01-18,21.208332061767578 +NSC,1993-01-19,20.916667938232422 +NSC,1993-01-20,20.291667938232422 +NSC,1993-01-21,20.291667938232422 +NSC,1993-01-22,20.291667938232422 +NSC,1993-01-25,20.125 +NSC,1993-01-26,20.333332061767578 +NSC,1993-01-27,20.25 +NSC,1993-01-28,20.666667938232422 +NSC,1993-01-29,21.041667938232422 +NSC,1993-02-01,21.166667938232422 +NSC,1993-02-02,21.208332061767578 +NSC,1993-02-03,21.583332061767578 +NSC,1993-02-04,21.875 +NSC,1993-02-05,21.875 +NSC,1993-02-08,21.666667938232422 +NSC,1993-02-09,21.208332061767578 +NSC,1993-02-10,21.5 +NSC,1993-02-11,21.791667938232422 +NSC,1993-02-12,22.0 +NSC,1993-02-16,21.208332061767578 +NSC,1993-02-17,20.958332061767578 +NSC,1993-02-18,21.0 +NSC,1993-02-19,21.416667938232422 +NSC,1993-02-22,21.166667938232422 +NSC,1993-02-23,21.041667938232422 +NSC,1993-02-24,21.625 +NSC,1993-02-25,21.458332061767578 +NSC,1993-02-26,21.416667938232422 +NSC,1993-03-01,21.0 +NSC,1993-03-02,21.416667938232422 +NSC,1993-03-03,21.5 +NSC,1993-03-04,21.625 +NSC,1993-03-05,21.666667938232422 +NSC,1993-03-08,22.125 +NSC,1993-03-09,22.125 +NSC,1993-03-10,22.166667938232422 +NSC,1993-03-11,21.791667938232422 +NSC,1993-03-12,21.583332061767578 +NSC,1993-03-15,21.291667938232422 +NSC,1993-03-16,21.333332061767578 +NSC,1993-03-17,21.166667938232422 +NSC,1993-03-18,21.333332061767578 +NSC,1993-03-19,21.208332061767578 +NSC,1993-03-22,21.125 +NSC,1993-03-23,21.291667938232422 +NSC,1993-03-24,21.333332061767578 +NSC,1993-03-25,21.25 +NSC,1993-03-26,21.125 +NSC,1993-03-29,21.208332061767578 +NSC,1993-03-30,21.0 +NSC,1993-03-31,21.083332061767578 +NSC,1993-04-01,21.25 +NSC,1993-04-02,20.875 +NSC,1993-04-05,21.041667938232422 +NSC,1993-04-06,21.125 +NSC,1993-04-07,21.0 +NSC,1993-04-08,21.083332061767578 +NSC,1993-04-12,21.625 +NSC,1993-04-13,21.666667938232422 +NSC,1993-04-14,21.5 +NSC,1993-04-15,21.708332061767578 +NSC,1993-04-16,21.875 +NSC,1993-04-19,22.041667938232422 +NSC,1993-04-20,21.75 +NSC,1993-04-21,21.375 +NSC,1993-04-22,20.541667938232422 +NSC,1993-04-23,20.75 +NSC,1993-04-26,20.5 +NSC,1993-04-27,20.208332061767578 +NSC,1993-04-28,20.333332061767578 +NSC,1993-04-29,20.375 +NSC,1993-04-30,20.458332061767578 +NSC,1993-05-03,20.375 +NSC,1993-05-04,20.458332061767578 +NSC,1993-05-05,20.291667938232422 +NSC,1993-05-06,20.333332061767578 +NSC,1993-05-07,20.375 +NSC,1993-05-10,20.166667938232422 +NSC,1993-05-11,20.333332061767578 +NSC,1993-05-12,20.541667938232422 +NSC,1993-05-13,20.416667938232422 +NSC,1993-05-14,20.333332061767578 +NSC,1993-05-17,20.333332061767578 +NSC,1993-05-18,20.083332061767578 +NSC,1993-05-19,20.208332061767578 +NSC,1993-05-20,20.666667938232422 +NSC,1993-05-21,20.625 +NSC,1993-05-24,20.416667938232422 +NSC,1993-05-25,20.291667938232422 +NSC,1993-05-26,20.875 +NSC,1993-05-27,20.833332061767578 +NSC,1993-05-28,20.666667938232422 +NSC,1993-06-01,21.083332061767578 +NSC,1993-06-02,21.166667938232422 +NSC,1993-06-03,20.583332061767578 +NSC,1993-06-04,20.791667938232422 +NSC,1993-06-07,21.291667938232422 +NSC,1993-06-08,21.041667938232422 +NSC,1993-06-09,21.208332061767578 +NSC,1993-06-10,21.166667938232422 +NSC,1993-06-11,21.166667938232422 +NSC,1993-06-14,20.958332061767578 +NSC,1993-06-15,20.958332061767578 +NSC,1993-06-16,21.0 +NSC,1993-06-17,21.25 +NSC,1993-06-18,21.083332061767578 +NSC,1993-06-21,21.166667938232422 +NSC,1993-06-22,21.166667938232422 +NSC,1993-06-23,21.166667938232422 +NSC,1993-06-24,21.166667938232422 +NSC,1993-06-25,21.25 +NSC,1993-06-28,21.583332061767578 +NSC,1993-06-29,21.5 +NSC,1993-06-30,21.708332061767578 +NSC,1993-07-01,21.916667938232422 +NSC,1993-07-02,21.625 +NSC,1993-07-06,21.041667938232422 +NSC,1993-07-07,20.75 +NSC,1993-07-08,21.25 +NSC,1993-07-09,21.041667938232422 +NSC,1993-07-12,20.833332061767578 +NSC,1993-07-13,21.0 +NSC,1993-07-14,21.291667938232422 +NSC,1993-07-15,21.25 +NSC,1993-07-16,21.166667938232422 +NSC,1993-07-19,20.916667938232422 +NSC,1993-07-20,20.958332061767578 +NSC,1993-07-21,20.708332061767578 +NSC,1993-07-22,20.5 +NSC,1993-07-23,20.958332061767578 +NSC,1993-07-26,21.0 +NSC,1993-07-27,20.875 +NSC,1993-07-28,20.916667938232422 +NSC,1993-07-29,21.041667938232422 +NSC,1993-07-30,21.541667938232422 +NSC,1993-08-02,21.5 +NSC,1993-08-03,21.291667938232422 +NSC,1993-08-04,21.416667938232422 +NSC,1993-08-05,21.291667938232422 +NSC,1993-08-06,21.166667938232422 +NSC,1993-08-09,21.291667938232422 +NSC,1993-08-10,21.416667938232422 +NSC,1993-08-11,21.375 +NSC,1993-08-12,21.416667938232422 +NSC,1993-08-13,21.708332061767578 +NSC,1993-08-16,21.666667938232422 +NSC,1993-08-17,22.333332061767578 +NSC,1993-08-18,22.5 +NSC,1993-08-19,23.208332061767578 +NSC,1993-08-20,22.75 +NSC,1993-08-23,22.666667938232422 +NSC,1993-08-24,22.708332061767578 +NSC,1993-08-25,23.125 +NSC,1993-08-26,23.208332061767578 +NSC,1993-08-27,23.125 +NSC,1993-08-30,23.0 +NSC,1993-08-31,23.291667938232422 +NSC,1993-09-01,23.0 +NSC,1993-09-02,22.625 +NSC,1993-09-03,22.583332061767578 +NSC,1993-09-07,22.333332061767578 +NSC,1993-09-08,22.25 +NSC,1993-09-09,22.291667938232422 +NSC,1993-09-10,22.291667938232422 +NSC,1993-09-13,22.791667938232422 +NSC,1993-09-14,22.458332061767578 +NSC,1993-09-15,22.833332061767578 +NSC,1993-09-16,22.333332061767578 +NSC,1993-09-17,22.25 +NSC,1993-09-20,22.166667938232422 +NSC,1993-09-21,21.916667938232422 +NSC,1993-09-22,22.333332061767578 +NSC,1993-09-23,22.625 +NSC,1993-09-24,22.791667938232422 +NSC,1993-09-27,22.958332061767578 +NSC,1993-09-28,22.833332061767578 +NSC,1993-09-29,22.833332061767578 +NSC,1993-09-30,22.75 +NSC,1993-10-01,22.791667938232422 +NSC,1993-10-04,22.708332061767578 +NSC,1993-10-05,22.75 +NSC,1993-10-06,22.458332061767578 +NSC,1993-10-07,22.166667938232422 +NSC,1993-10-08,22.0 +NSC,1993-10-11,22.041667938232422 +NSC,1993-10-12,22.0 +NSC,1993-10-13,21.708332061767578 +NSC,1993-10-14,21.625 +NSC,1993-10-15,21.958332061767578 +NSC,1993-10-18,22.5 +NSC,1993-10-19,22.666667938232422 +NSC,1993-10-20,22.416667938232422 +NSC,1993-10-21,22.458332061767578 +NSC,1993-10-22,22.25 +NSC,1993-10-25,22.416667938232422 +NSC,1993-10-26,22.958332061767578 +NSC,1993-10-27,22.625 +NSC,1993-10-28,22.625 +NSC,1993-10-29,22.083332061767578 +NSC,1993-11-01,22.333332061767578 +NSC,1993-11-02,22.375 +NSC,1993-11-03,21.916667938232422 +NSC,1993-11-04,21.875 +NSC,1993-11-05,21.833332061767578 +NSC,1993-11-08,21.875 +NSC,1993-11-09,21.833332061767578 +NSC,1993-11-10,22.0 +NSC,1993-11-11,22.0 +NSC,1993-11-12,22.458332061767578 +NSC,1993-11-15,22.416667938232422 +NSC,1993-11-16,22.416667938232422 +NSC,1993-11-17,22.208332061767578 +NSC,1993-11-18,22.375 +NSC,1993-11-19,22.375 +NSC,1993-11-22,22.458332061767578 +NSC,1993-11-23,22.458332061767578 +NSC,1993-11-24,22.5 +NSC,1993-11-26,22.625 +NSC,1993-11-29,22.625 +NSC,1993-11-30,22.583332061767578 +NSC,1993-12-01,22.416667938232422 +NSC,1993-12-02,22.666667938232422 +NSC,1993-12-03,22.583332061767578 +NSC,1993-12-06,22.416667938232422 +NSC,1993-12-07,22.625 +NSC,1993-12-08,23.041667938232422 +NSC,1993-12-09,23.25 +NSC,1993-12-10,23.083332061767578 +NSC,1993-12-13,23.625 +NSC,1993-12-14,23.666667938232422 +NSC,1993-12-15,23.916667938232422 +NSC,1993-12-16,23.833332061767578 +NSC,1993-12-17,23.666667938232422 +NSC,1993-12-20,23.708332061767578 +NSC,1993-12-21,23.833332061767578 +NSC,1993-12-22,24.041667938232422 +NSC,1993-12-23,23.833332061767578 +NSC,1993-12-27,24.0 +NSC,1993-12-28,23.958332061767578 +NSC,1993-12-29,23.916667938232422 +NSC,1993-12-30,23.625 +NSC,1993-12-31,23.5 +NSC,1994-01-03,23.041667938232422 +NSC,1994-01-04,23.25 +NSC,1994-01-05,23.625 +NSC,1994-01-06,23.958332061767578 +NSC,1994-01-07,23.875 +NSC,1994-01-10,24.333332061767578 +NSC,1994-01-11,24.083332061767578 +NSC,1994-01-12,24.291667938232422 +NSC,1994-01-13,24.041667938232422 +NSC,1994-01-14,24.291667938232422 +NSC,1994-01-17,24.166667938232422 +NSC,1994-01-18,24.208332061767578 +NSC,1994-01-19,24.666667938232422 +NSC,1994-01-20,24.5 +NSC,1994-01-21,24.541667938232422 +NSC,1994-01-24,24.666667938232422 +NSC,1994-01-25,24.416667938232422 +NSC,1994-01-26,24.5 +NSC,1994-01-27,24.166667938232422 +NSC,1994-01-28,24.166667938232422 +NSC,1994-01-31,24.541667938232422 +NSC,1994-02-01,24.25 +NSC,1994-02-02,24.458332061767578 +NSC,1994-02-03,24.208332061767578 +NSC,1994-02-04,23.958332061767578 +NSC,1994-02-07,23.958332061767578 +NSC,1994-02-08,23.583332061767578 +NSC,1994-02-09,23.5 +NSC,1994-02-10,23.291667938232422 +NSC,1994-02-11,23.25 +NSC,1994-02-14,23.25 +NSC,1994-02-15,23.625 +NSC,1994-02-16,23.666667938232422 +NSC,1994-02-17,23.25 +NSC,1994-02-18,23.375 +NSC,1994-02-22,23.541667938232422 +NSC,1994-02-23,23.291667938232422 +NSC,1994-02-24,22.75 +NSC,1994-02-25,22.875 +NSC,1994-02-28,23.0 +NSC,1994-03-01,23.041667938232422 +NSC,1994-03-02,22.708332061767578 +NSC,1994-03-03,22.375 +NSC,1994-03-04,22.625 +NSC,1994-03-07,22.5 +NSC,1994-03-08,22.833332061767578 +NSC,1994-03-09,22.625 +NSC,1994-03-10,22.541667938232422 +NSC,1994-03-11,22.625 +NSC,1994-03-14,22.708332061767578 +NSC,1994-03-15,22.583332061767578 +NSC,1994-03-16,22.666667938232422 +NSC,1994-03-17,22.583332061767578 +NSC,1994-03-18,22.625 +NSC,1994-03-21,22.5 +NSC,1994-03-22,22.375 +NSC,1994-03-23,22.375 +NSC,1994-03-24,22.541667938232422 +NSC,1994-03-25,22.458332061767578 +NSC,1994-03-28,22.416667938232422 +NSC,1994-03-29,21.916667938232422 +NSC,1994-03-30,21.666667938232422 +NSC,1994-03-31,21.541667938232422 +NSC,1994-04-04,21.0 +NSC,1994-04-05,21.125 +NSC,1994-04-06,21.125 +NSC,1994-04-07,20.958332061767578 +NSC,1994-04-08,20.916667938232422 +NSC,1994-04-11,20.916667938232422 +NSC,1994-04-12,20.666667938232422 +NSC,1994-04-13,20.666667938232422 +NSC,1994-04-14,20.458332061767578 +NSC,1994-04-15,20.916667938232422 +NSC,1994-04-18,20.541667938232422 +NSC,1994-04-19,20.166667938232422 +NSC,1994-04-20,20.166667938232422 +NSC,1994-04-21,20.625 +NSC,1994-04-22,20.583332061767578 +NSC,1994-04-25,20.833332061767578 +NSC,1994-04-26,21.041667938232422 +NSC,1994-04-28,21.0 +NSC,1994-04-29,21.291667938232422 +NSC,1994-05-02,21.166667938232422 +NSC,1994-05-03,21.083332061767578 +NSC,1994-05-04,20.833332061767578 +NSC,1994-05-05,20.791667938232422 +NSC,1994-05-06,20.75 +NSC,1994-05-09,20.541667938232422 +NSC,1994-05-10,20.416667938232422 +NSC,1994-05-11,20.25 +NSC,1994-05-12,20.208332061767578 +NSC,1994-05-13,20.25 +NSC,1994-05-16,20.208332061767578 +NSC,1994-05-17,20.333332061767578 +NSC,1994-05-18,20.625 +NSC,1994-05-19,20.916667938232422 +NSC,1994-05-20,20.916667938232422 +NSC,1994-05-23,20.791667938232422 +NSC,1994-05-24,21.166667938232422 +NSC,1994-05-25,21.041667938232422 +NSC,1994-05-26,21.166667938232422 +NSC,1994-05-27,21.458332061767578 +NSC,1994-05-31,21.208332061767578 +NSC,1994-06-01,21.333332061767578 +NSC,1994-06-02,21.416667938232422 +NSC,1994-06-03,21.458332061767578 +NSC,1994-06-06,21.416667938232422 +NSC,1994-06-07,21.416667938232422 +NSC,1994-06-08,21.458332061767578 +NSC,1994-06-09,21.458332061767578 +NSC,1994-06-10,21.541667938232422 +NSC,1994-06-13,21.75 +NSC,1994-06-14,22.375 +NSC,1994-06-15,21.708332061767578 +NSC,1994-06-16,22.0 +NSC,1994-06-17,21.958332061767578 +NSC,1994-06-20,21.583332061767578 +NSC,1994-06-21,21.375 +NSC,1994-06-22,21.5 +NSC,1994-06-23,21.166667938232422 +NSC,1994-06-24,21.083332061767578 +NSC,1994-06-27,21.291667938232422 +NSC,1994-06-28,21.083332061767578 +NSC,1994-06-29,21.083332061767578 +NSC,1994-06-30,21.0 +NSC,1994-07-01,21.291667938232422 +NSC,1994-07-05,21.125 +NSC,1994-07-06,21.25 +NSC,1994-07-07,21.083332061767578 +NSC,1994-07-08,21.291667938232422 +NSC,1994-07-11,21.125 +NSC,1994-07-12,21.166667938232422 +NSC,1994-07-13,21.145832061767578 +NSC,1994-07-14,21.25 +NSC,1994-07-15,21.416667938232422 +NSC,1994-07-18,21.541667938232422 +NSC,1994-07-19,21.5 +NSC,1994-07-20,21.458332061767578 +NSC,1994-07-21,21.541667938232422 +NSC,1994-07-22,21.5 +NSC,1994-07-25,21.541667938232422 +NSC,1994-07-26,21.541667938232422 +NSC,1994-07-27,21.333332061767578 +NSC,1994-07-28,21.333332061767578 +NSC,1994-07-29,21.0 +NSC,1994-08-01,21.0 +NSC,1994-08-02,21.25 +NSC,1994-08-03,21.208332061767578 +NSC,1994-08-04,21.041667938232422 +NSC,1994-08-05,20.625 +NSC,1994-08-08,20.5 +NSC,1994-08-09,20.708332061767578 +NSC,1994-08-10,20.875 +NSC,1994-08-11,20.583332061767578 +NSC,1994-08-12,20.583332061767578 +NSC,1994-08-15,20.416667938232422 +NSC,1994-08-16,20.75 +NSC,1994-08-17,20.833332061767578 +NSC,1994-08-18,20.416667938232422 +NSC,1994-08-19,20.166667938232422 +NSC,1994-08-22,20.083332061767578 +NSC,1994-08-23,20.083332061767578 +NSC,1994-08-24,20.666667938232422 +NSC,1994-08-25,20.666667938232422 +NSC,1994-08-26,20.916667938232422 +NSC,1994-08-29,20.958332061767578 +NSC,1994-08-30,21.0 +NSC,1994-08-31,21.458332061767578 +NSC,1994-09-01,21.25 +NSC,1994-09-02,21.333332061767578 +NSC,1994-09-06,21.125 +NSC,1994-09-07,20.875 +NSC,1994-09-08,20.916667938232422 +NSC,1994-09-09,20.625 +NSC,1994-09-12,20.416667938232422 +NSC,1994-09-13,20.583332061767578 +NSC,1994-09-14,20.625 +NSC,1994-09-15,21.083332061767578 +NSC,1994-09-16,20.625 +NSC,1994-09-19,20.416667938232422 +NSC,1994-09-20,19.916667938232422 +NSC,1994-09-21,19.75 +NSC,1994-09-22,19.75 +NSC,1994-09-23,20.041667938232422 +NSC,1994-09-26,20.125 +NSC,1994-09-27,20.583332061767578 +NSC,1994-09-28,20.583332061767578 +NSC,1994-09-29,20.541667938232422 +NSC,1994-09-30,20.75 +NSC,1994-10-03,20.666667938232422 +NSC,1994-10-04,20.583332061767578 +NSC,1994-10-05,20.416667938232422 +NSC,1994-10-06,20.333332061767578 +NSC,1994-10-07,20.333332061767578 +NSC,1994-10-10,20.25 +NSC,1994-10-11,20.916667938232422 +NSC,1994-10-12,20.75 +NSC,1994-10-13,20.833332061767578 +NSC,1994-10-14,21.083332061767578 +NSC,1994-10-17,21.375 +NSC,1994-10-18,21.375 +NSC,1994-10-19,21.333332061767578 +NSC,1994-10-20,21.0 +NSC,1994-10-21,20.625 +NSC,1994-10-24,20.208332061767578 +NSC,1994-10-25,20.541667938232422 +NSC,1994-10-26,20.708332061767578 +NSC,1994-10-27,21.041667938232422 +NSC,1994-10-28,21.5 +NSC,1994-10-31,21.0 +NSC,1994-11-01,21.166667938232422 +NSC,1994-11-02,21.041667938232422 +NSC,1994-11-03,21.125 +NSC,1994-11-04,20.916667938232422 +NSC,1994-11-07,20.875 +NSC,1994-11-08,20.875 +NSC,1994-11-09,20.875 +NSC,1994-11-10,20.916667938232422 +NSC,1994-11-11,20.833332061767578 +NSC,1994-11-14,20.708332061767578 +NSC,1994-11-15,20.541667938232422 +NSC,1994-11-16,20.5 +NSC,1994-11-17,20.416667938232422 +NSC,1994-11-18,20.708332061767578 +NSC,1994-11-21,20.25 +NSC,1994-11-22,19.916667938232422 +NSC,1994-11-23,20.083332061767578 +NSC,1994-11-25,20.041667938232422 +NSC,1994-11-28,19.958332061767578 +NSC,1994-11-29,20.125 +NSC,1994-11-30,20.166667938232422 +NSC,1994-12-01,20.375 +NSC,1994-12-02,20.75 +NSC,1994-12-05,20.833332061767578 +NSC,1994-12-06,20.833332061767578 +NSC,1994-12-07,20.708332061767578 +NSC,1994-12-08,20.625 +NSC,1994-12-09,20.416667938232422 +NSC,1994-12-12,20.25 +NSC,1994-12-13,20.125 +NSC,1994-12-14,20.0 +NSC,1994-12-15,20.333332061767578 +NSC,1994-12-16,20.333332061767578 +NSC,1994-12-19,20.333332061767578 +NSC,1994-12-20,20.166667938232422 +NSC,1994-12-21,20.041667938232422 +NSC,1994-12-22,20.041667938232422 +NSC,1994-12-23,20.083332061767578 +NSC,1994-12-27,19.958332061767578 +NSC,1994-12-28,20.083332061767578 +NSC,1994-12-29,20.333332061767578 +NSC,1994-12-30,20.208332061767578 +NSC,1995-01-03,20.583332061767578 +NSC,1995-01-04,20.708332061767578 +NSC,1995-01-05,20.75 +NSC,1995-01-06,20.958332061767578 +NSC,1995-01-09,20.916667938232422 +NSC,1995-01-10,20.75 +NSC,1995-01-11,20.916667938232422 +NSC,1995-01-12,20.833332061767578 +NSC,1995-01-13,21.041667938232422 +NSC,1995-01-16,21.375 +NSC,1995-01-17,21.583332061767578 +NSC,1995-01-18,21.166667938232422 +NSC,1995-01-19,21.041667938232422 +NSC,1995-01-20,20.833332061767578 +NSC,1995-01-23,21.125 +NSC,1995-01-24,20.833332061767578 +NSC,1995-01-25,21.166667938232422 +NSC,1995-01-26,21.083332061767578 +NSC,1995-01-27,21.166667938232422 +NSC,1995-01-30,20.75 +NSC,1995-01-31,20.666667938232422 +NSC,1995-02-01,20.541667938232422 +NSC,1995-02-02,20.708332061767578 +NSC,1995-02-03,20.875 +NSC,1995-02-06,20.916667938232422 +NSC,1995-02-07,20.833332061767578 +NSC,1995-02-08,20.666667938232422 +NSC,1995-02-09,20.625 +NSC,1995-02-10,20.875 +NSC,1995-02-13,21.125 +NSC,1995-02-14,20.833332061767578 +NSC,1995-02-15,21.416667938232422 +NSC,1995-02-16,21.666667938232422 +NSC,1995-02-17,21.583332061767578 +NSC,1995-02-21,21.666667938232422 +NSC,1995-02-22,21.875 +NSC,1995-02-23,22.083332061767578 +NSC,1995-02-24,22.166667938232422 +NSC,1995-02-27,21.75 +NSC,1995-02-28,22.041667938232422 +NSC,1995-03-01,21.75 +NSC,1995-03-02,21.708332061767578 +NSC,1995-03-03,21.833332061767578 +NSC,1995-03-06,21.708332061767578 +NSC,1995-03-07,21.541667938232422 +NSC,1995-03-08,21.458332061767578 +NSC,1995-03-09,21.375 +NSC,1995-03-10,22.0 +NSC,1995-03-13,21.75 +NSC,1995-03-14,22.0 +NSC,1995-03-15,21.708332061767578 +NSC,1995-03-16,22.25 +NSC,1995-03-17,22.416667938232422 +NSC,1995-03-20,22.541667938232422 +NSC,1995-03-21,22.0 +NSC,1995-03-22,21.833332061767578 +NSC,1995-03-23,21.708332061767578 +NSC,1995-03-24,21.875 +NSC,1995-03-27,22.416667938232422 +NSC,1995-03-28,22.25 +NSC,1995-03-29,22.208332061767578 +NSC,1995-03-30,22.375 +NSC,1995-03-31,22.291667938232422 +NSC,1995-04-03,22.125 +NSC,1995-04-04,22.375 +NSC,1995-04-05,22.083332061767578 +NSC,1995-04-06,22.583332061767578 +NSC,1995-04-07,22.208332061767578 +NSC,1995-04-10,21.958332061767578 +NSC,1995-04-11,22.0 +NSC,1995-04-12,21.958332061767578 +NSC,1995-04-13,22.041667938232422 +NSC,1995-04-17,21.875 +NSC,1995-04-18,21.625 +NSC,1995-04-19,21.541667938232422 +NSC,1995-04-20,21.75 +NSC,1995-04-21,22.25 +NSC,1995-04-24,22.166667938232422 +NSC,1995-04-25,22.0 +NSC,1995-04-26,21.916667938232422 +NSC,1995-04-27,21.875 +NSC,1995-04-28,22.458332061767578 +NSC,1995-05-01,22.0 +NSC,1995-05-02,21.916667938232422 +NSC,1995-05-03,21.916667938232422 +NSC,1995-05-04,21.583332061767578 +NSC,1995-05-05,21.416667938232422 +NSC,1995-05-08,21.5 +NSC,1995-05-09,21.583332061767578 +NSC,1995-05-10,21.291667938232422 +NSC,1995-05-11,21.583332061767578 +NSC,1995-05-12,21.583332061767578 +NSC,1995-05-15,21.75 +NSC,1995-05-16,21.875 +NSC,1995-05-17,21.75 +NSC,1995-05-18,21.416667938232422 +NSC,1995-05-19,21.708332061767578 +NSC,1995-05-22,21.916667938232422 +NSC,1995-05-23,21.916667938232422 +NSC,1995-05-24,21.916667938232422 +NSC,1995-05-25,21.708332061767578 +NSC,1995-05-26,21.583332061767578 +NSC,1995-05-30,21.875 +NSC,1995-05-31,22.833332061767578 +NSC,1995-06-01,22.416667938232422 +NSC,1995-06-02,21.833332061767578 +NSC,1995-06-05,21.875 +NSC,1995-06-06,21.916667938232422 +NSC,1995-06-07,21.708332061767578 +NSC,1995-06-08,21.541667938232422 +NSC,1995-06-09,21.291667938232422 +NSC,1995-06-12,21.666667938232422 +NSC,1995-06-13,21.75 +NSC,1995-06-14,21.791667938232422 +NSC,1995-06-15,21.583332061767578 +NSC,1995-06-16,21.791667938232422 +NSC,1995-06-19,21.791667938232422 +NSC,1995-06-20,21.791667938232422 +NSC,1995-06-21,21.708332061767578 +NSC,1995-06-22,21.958332061767578 +NSC,1995-06-23,22.125 +NSC,1995-06-26,21.833332061767578 +NSC,1995-06-27,22.208332061767578 +NSC,1995-06-28,22.583332061767578 +NSC,1995-06-29,22.083332061767578 +NSC,1995-06-30,22.458332061767578 +NSC,1995-07-03,22.625 +NSC,1995-07-05,22.583332061767578 +NSC,1995-07-06,22.666667938232422 +NSC,1995-07-07,23.666667938232422 +NSC,1995-07-10,24.291667938232422 +NSC,1995-07-11,23.416667938232422 +NSC,1995-07-12,23.958332061767578 +NSC,1995-07-13,23.666667938232422 +NSC,1995-07-14,23.666667938232422 +NSC,1995-07-17,23.75 +NSC,1995-07-18,23.708332061767578 +NSC,1995-07-19,23.458332061767578 +NSC,1995-07-20,23.625 +NSC,1995-07-21,24.041667938232422 +NSC,1995-07-24,24.0 +NSC,1995-07-25,24.125 +NSC,1995-07-26,24.083332061767578 +NSC,1995-07-27,24.791667938232422 +NSC,1995-07-28,24.5 +NSC,1995-07-31,24.25 +NSC,1995-08-01,24.25 +NSC,1995-08-02,24.083332061767578 +NSC,1995-08-03,24.625 +NSC,1995-08-04,24.625 +NSC,1995-08-07,23.916667938232422 +NSC,1995-08-08,23.708332061767578 +NSC,1995-08-09,23.458332061767578 +NSC,1995-08-10,23.125 +NSC,1995-08-11,23.291667938232422 +NSC,1995-08-14,23.75 +NSC,1995-08-15,24.0 +NSC,1995-08-16,23.875 +NSC,1995-08-17,24.125 +NSC,1995-08-18,23.875 +NSC,1995-08-21,23.75 +NSC,1995-08-22,23.75 +NSC,1995-08-23,23.666667938232422 +NSC,1995-08-24,23.5 +NSC,1995-08-25,23.375 +NSC,1995-08-28,23.875 +NSC,1995-08-29,23.791667938232422 +NSC,1995-08-30,23.5 +NSC,1995-08-31,23.583332061767578 +NSC,1995-09-01,24.375 +NSC,1995-09-05,24.458332061767578 +NSC,1995-09-06,24.583332061767578 +NSC,1995-09-07,25.0 +NSC,1995-09-08,25.041667938232422 +NSC,1995-09-11,24.625 +NSC,1995-09-12,25.0 +NSC,1995-09-13,25.333332061767578 +NSC,1995-09-14,25.5 +NSC,1995-09-15,25.416667938232422 +NSC,1995-09-18,25.708332061767578 +NSC,1995-09-19,24.958332061767578 +NSC,1995-09-20,25.125 +NSC,1995-09-21,24.75 +NSC,1995-09-22,24.666667938232422 +NSC,1995-09-25,24.875 +NSC,1995-09-26,25.125 +NSC,1995-09-27,24.833332061767578 +NSC,1995-09-28,24.5 +NSC,1995-09-29,24.916667938232422 +NSC,1995-10-02,25.0 +NSC,1995-10-03,25.0 +NSC,1995-10-04,24.291667938232422 +NSC,1995-10-05,24.416667938232422 +NSC,1995-10-06,24.833332061767578 +NSC,1995-10-09,24.583332061767578 +NSC,1995-10-10,24.625 +NSC,1995-10-11,25.25 +NSC,1995-10-12,25.083332061767578 +NSC,1995-10-13,25.291667938232422 +NSC,1995-10-16,25.0 +NSC,1995-10-17,25.125 +NSC,1995-10-18,25.166667938232422 +NSC,1995-10-19,25.5 +NSC,1995-10-20,25.416667938232422 +NSC,1995-10-23,25.208332061767578 +NSC,1995-10-24,25.958332061767578 +NSC,1995-10-25,25.583332061767578 +NSC,1995-10-26,25.166667938232422 +NSC,1995-10-27,25.291667938232422 +NSC,1995-10-30,25.5 +NSC,1995-10-31,25.75 +NSC,1995-11-01,24.958332061767578 +NSC,1995-11-02,25.666667938232422 +NSC,1995-11-03,25.583332061767578 +NSC,1995-11-06,25.333332061767578 +NSC,1995-11-07,25.25 +NSC,1995-11-08,25.583332061767578 +NSC,1995-11-09,25.208332061767578 +NSC,1995-11-10,25.541667938232422 +NSC,1995-11-13,25.875 +NSC,1995-11-14,25.583332061767578 +NSC,1995-11-15,25.958332061767578 +NSC,1995-11-16,26.208332061767578 +NSC,1995-11-17,26.166667938232422 +NSC,1995-11-20,25.75 +NSC,1995-11-21,25.708332061767578 +NSC,1995-11-22,25.625 +NSC,1995-11-24,25.583332061767578 +NSC,1995-11-27,25.5 +NSC,1995-11-28,26.0 +NSC,1995-11-29,26.125 +NSC,1995-11-30,26.25 +NSC,1995-12-01,26.583332061767578 +NSC,1995-12-04,26.5 +NSC,1995-12-05,26.541667938232422 +NSC,1995-12-06,26.458332061767578 +NSC,1995-12-07,26.666667938232422 +NSC,1995-12-08,26.625 +NSC,1995-12-11,26.916667938232422 +NSC,1995-12-12,26.833332061767578 +NSC,1995-12-13,27.083332061767578 +NSC,1995-12-14,26.958332061767578 +NSC,1995-12-15,26.458332061767578 +NSC,1995-12-18,25.958332061767578 +NSC,1995-12-19,25.833332061767578 +NSC,1995-12-20,25.458332061767578 +NSC,1995-12-21,25.708332061767578 +NSC,1995-12-22,25.666667938232422 +NSC,1995-12-26,25.583332061767578 +NSC,1995-12-27,25.916667938232422 +NSC,1995-12-28,26.375 +NSC,1995-12-29,26.458332061767578 +NSC,1996-01-02,26.708332061767578 +NSC,1996-01-03,26.708332061767578 +NSC,1996-01-04,26.75 +NSC,1996-01-05,26.583332061767578 +NSC,1996-01-08,26.583332061767578 +NSC,1996-01-09,26.645832061767578 +NSC,1996-01-10,26.0 +NSC,1996-01-11,26.166667938232422 +NSC,1996-01-12,26.375 +NSC,1996-01-15,26.458332061767578 +NSC,1996-01-16,26.0 +NSC,1996-01-17,25.958332061767578 +NSC,1996-01-18,25.708332061767578 +NSC,1996-01-19,25.666667938232422 +NSC,1996-01-22,25.75 +NSC,1996-01-23,25.791667938232422 +NSC,1996-01-24,26.166667938232422 +NSC,1996-01-25,25.875 +NSC,1996-01-26,25.916667938232422 +NSC,1996-01-29,26.041667938232422 +NSC,1996-01-30,26.166667938232422 +NSC,1996-01-31,26.291667938232422 +NSC,1996-02-01,25.833332061767578 +NSC,1996-02-02,25.75 +NSC,1996-02-05,25.708332061767578 +NSC,1996-02-06,25.708332061767578 +NSC,1996-02-07,25.958332061767578 +NSC,1996-02-08,26.25 +NSC,1996-02-09,26.583332061767578 +NSC,1996-02-12,27.041667938232422 +NSC,1996-02-13,27.166667938232422 +NSC,1996-02-14,27.125 +NSC,1996-02-15,26.583332061767578 +NSC,1996-02-16,26.416667938232422 +NSC,1996-02-20,26.25 +NSC,1996-02-21,26.583332061767578 +NSC,1996-02-22,27.458332061767578 +NSC,1996-02-23,26.958332061767578 +NSC,1996-02-26,27.083332061767578 +NSC,1996-02-27,27.083332061767578 +NSC,1996-02-28,26.458332061767578 +NSC,1996-02-29,27.166667938232422 +NSC,1996-03-01,27.208332061767578 +NSC,1996-03-04,28.208332061767578 +NSC,1996-03-05,27.916667938232422 +NSC,1996-03-06,27.916667938232422 +NSC,1996-03-07,27.833332061767578 +NSC,1996-03-08,27.625 +NSC,1996-03-11,28.416667938232422 +NSC,1996-03-12,27.875 +NSC,1996-03-13,27.791667938232422 +NSC,1996-03-14,28.541667938232422 +NSC,1996-03-15,28.291667938232422 +NSC,1996-03-18,29.083332061767578 +NSC,1996-03-19,29.0 +NSC,1996-03-20,28.5 +NSC,1996-03-21,28.541667938232422 +NSC,1996-03-22,28.791667938232422 +NSC,1996-03-25,28.208332061767578 +NSC,1996-03-26,28.333332061767578 +NSC,1996-03-27,28.0 +NSC,1996-03-28,28.166667938232422 +NSC,1996-03-29,28.375 +NSC,1996-04-01,28.291667938232422 +NSC,1996-04-02,28.291667938232422 +NSC,1996-04-03,27.75 +NSC,1996-04-04,27.708332061767578 +NSC,1996-04-08,27.375 +NSC,1996-04-09,27.541667938232422 +NSC,1996-04-10,27.291667938232422 +NSC,1996-04-11,26.958332061767578 +NSC,1996-04-12,27.125 +NSC,1996-04-15,27.333332061767578 +NSC,1996-04-16,27.625 +NSC,1996-04-17,27.5 +NSC,1996-04-18,27.958332061767578 +NSC,1996-04-19,28.041667938232422 +NSC,1996-04-22,27.916667938232422 +NSC,1996-04-23,27.666667938232422 +NSC,1996-04-24,28.208332061767578 +NSC,1996-04-25,28.458332061767578 +NSC,1996-04-26,28.208332061767578 +NSC,1996-04-29,28.208332061767578 +NSC,1996-04-30,28.0 +NSC,1996-05-01,27.625 +NSC,1996-05-02,27.916667938232422 +NSC,1996-05-03,27.666667938232422 +NSC,1996-05-06,28.125 +NSC,1996-05-07,27.958332061767578 +NSC,1996-05-08,28.375 +NSC,1996-05-09,28.208332061767578 +NSC,1996-05-10,28.458332061767578 +NSC,1996-05-13,29.083332061767578 +NSC,1996-05-14,29.0 +NSC,1996-05-15,29.25 +NSC,1996-05-16,28.958332061767578 +NSC,1996-05-17,29.375 +NSC,1996-05-20,29.041667938232422 +NSC,1996-05-21,29.166667938232422 +NSC,1996-05-22,29.625 +NSC,1996-05-23,29.208332061767578 +NSC,1996-05-24,29.541667938232422 +NSC,1996-05-28,29.458332061767578 +NSC,1996-05-29,29.166667938232422 +NSC,1996-05-30,28.75 +NSC,1996-05-31,28.75 +NSC,1996-06-03,29.125 +NSC,1996-06-04,28.958332061767578 +NSC,1996-06-05,29.416667938232422 +NSC,1996-06-06,28.916667938232422 +NSC,1996-06-07,28.5 +NSC,1996-06-10,28.791667938232422 +NSC,1996-06-11,28.666667938232422 +NSC,1996-06-12,28.166667938232422 +NSC,1996-06-13,28.25 +NSC,1996-06-14,28.0 +NSC,1996-06-17,28.041667938232422 +NSC,1996-06-18,28.375 +NSC,1996-06-19,28.083332061767578 +NSC,1996-06-20,28.0 +NSC,1996-06-21,28.708332061767578 +NSC,1996-06-24,28.625 +NSC,1996-06-25,28.583332061767578 +NSC,1996-06-26,28.375 +NSC,1996-06-27,28.625 +NSC,1996-06-28,28.25 +NSC,1996-07-01,29.125 +NSC,1996-07-02,28.875 +NSC,1996-07-03,29.041667938232422 +NSC,1996-07-05,27.916667938232422 +NSC,1996-07-08,28.125 +NSC,1996-07-09,28.541667938232422 +NSC,1996-07-10,28.625 +NSC,1996-07-11,28.416667938232422 +NSC,1996-07-12,28.25 +NSC,1996-07-15,27.25 +NSC,1996-07-16,26.708332061767578 +NSC,1996-07-17,26.958332061767578 +NSC,1996-07-18,27.166667938232422 +NSC,1996-07-19,27.291667938232422 +NSC,1996-07-22,27.041667938232422 +NSC,1996-07-23,26.875 +NSC,1996-07-24,27.041667938232422 +NSC,1996-07-25,26.958332061767578 +NSC,1996-07-26,27.041667938232422 +NSC,1996-07-29,26.916667938232422 +NSC,1996-07-30,27.291667938232422 +NSC,1996-07-31,26.958332061767578 +NSC,1996-08-01,27.125 +NSC,1996-08-02,27.333332061767578 +NSC,1996-08-05,27.541667938232422 +NSC,1996-08-06,27.25 +NSC,1996-08-07,27.333332061767578 +NSC,1996-08-08,27.5 +NSC,1996-08-09,27.416667938232422 +NSC,1996-08-12,27.875 +NSC,1996-08-13,28.083332061767578 +NSC,1996-08-14,27.875 +NSC,1996-08-15,28.041667938232422 +NSC,1996-08-16,28.166667938232422 +NSC,1996-08-19,28.375 +NSC,1996-08-20,28.25 +NSC,1996-08-21,28.25 +NSC,1996-08-22,28.166667938232422 +NSC,1996-08-23,27.916667938232422 +NSC,1996-08-26,27.666667938232422 +NSC,1996-08-27,27.875 +NSC,1996-08-28,27.791667938232422 +NSC,1996-08-29,27.666667938232422 +NSC,1996-08-30,27.791667938232422 +NSC,1996-09-03,27.708332061767578 +NSC,1996-09-04,27.583332061767578 +NSC,1996-09-05,27.583332061767578 +NSC,1996-09-06,27.666667938232422 +NSC,1996-09-09,27.916667938232422 +NSC,1996-09-10,28.041667938232422 +NSC,1996-09-11,28.291667938232422 +NSC,1996-09-12,28.625 +NSC,1996-09-13,28.916667938232422 +NSC,1996-09-16,29.0 +NSC,1996-09-17,28.916667938232422 +NSC,1996-09-18,28.916667938232422 +NSC,1996-09-19,29.125 +NSC,1996-09-20,29.791667938232422 +NSC,1996-09-23,29.5 +NSC,1996-09-24,29.875 +NSC,1996-09-25,29.708332061767578 +NSC,1996-09-26,29.75 +NSC,1996-09-27,30.125 +NSC,1996-09-30,30.458332061767578 +NSC,1996-10-01,30.458332061767578 +NSC,1996-10-02,30.833332061767578 +NSC,1996-10-03,30.583332061767578 +NSC,1996-10-04,30.583332061767578 +NSC,1996-10-07,30.5 +NSC,1996-10-08,30.5 +NSC,1996-10-09,30.083332061767578 +NSC,1996-10-10,30.041667938232422 +NSC,1996-10-11,30.75 +NSC,1996-10-14,30.666667938232422 +NSC,1996-10-15,31.666667938232422 +NSC,1996-10-16,31.25 +NSC,1996-10-17,31.666667938232422 +NSC,1996-10-18,31.708332061767578 +NSC,1996-10-21,31.5 +NSC,1996-10-22,31.5 +NSC,1996-10-23,31.375 +NSC,1996-10-24,30.833332061767578 +NSC,1996-10-25,30.5 +NSC,1996-10-28,30.416667938232422 +NSC,1996-10-29,30.125 +NSC,1996-10-30,29.583332061767578 +NSC,1996-10-31,29.708332061767578 +NSC,1996-11-01,29.791667938232422 +NSC,1996-11-04,30.25 +NSC,1996-11-05,29.666667938232422 +NSC,1996-11-06,29.041667938232422 +NSC,1996-11-07,29.0 +NSC,1996-11-08,28.875 +NSC,1996-11-11,29.416667938232422 +NSC,1996-11-12,29.25 +NSC,1996-11-13,29.375 +NSC,1996-11-14,29.791667938232422 +NSC,1996-11-15,29.791667938232422 +NSC,1996-11-18,29.625 +NSC,1996-11-19,29.666667938232422 +NSC,1996-11-20,29.333332061767578 +NSC,1996-11-21,29.166667938232422 +NSC,1996-11-22,29.458332061767578 +NSC,1996-11-25,29.791667938232422 +NSC,1996-11-26,29.75 +NSC,1996-11-27,29.791667938232422 +NSC,1996-11-29,30.0 +NSC,1996-12-02,30.0 +NSC,1996-12-03,29.666667938232422 +NSC,1996-12-04,29.458332061767578 +NSC,1996-12-05,29.416667938232422 +NSC,1996-12-06,29.166667938232422 +NSC,1996-12-09,29.375 +NSC,1996-12-10,29.375 +NSC,1996-12-11,29.041667938232422 +NSC,1996-12-12,29.0 +NSC,1996-12-13,29.0 +NSC,1996-12-16,28.5 +NSC,1996-12-17,28.333332061767578 +NSC,1996-12-18,28.75 +NSC,1996-12-19,29.458332061767578 +NSC,1996-12-20,29.833332061767578 +NSC,1996-12-23,29.458332061767578 +NSC,1996-12-24,29.333332061767578 +NSC,1996-12-26,29.25 +NSC,1996-12-27,29.791667938232422 +NSC,1996-12-30,29.875 +NSC,1996-12-31,29.333332061767578 +NSC,1997-01-02,28.666667938232422 +NSC,1997-01-03,29.291667938232422 +NSC,1997-01-06,29.125 +NSC,1997-01-07,29.375 +NSC,1997-01-08,29.041667938232422 +NSC,1997-01-09,29.583332061767578 +NSC,1997-01-10,29.5 +NSC,1997-01-13,29.666667938232422 +NSC,1997-01-14,29.666667938232422 +NSC,1997-01-15,29.833332061767578 +NSC,1997-01-16,29.375 +NSC,1997-01-17,29.333332061767578 +NSC,1997-01-20,28.916667938232422 +NSC,1997-01-21,29.041667938232422 +NSC,1997-01-22,29.375 +NSC,1997-01-23,29.166667938232422 +NSC,1997-01-24,29.5 +NSC,1997-01-27,29.166667938232422 +NSC,1997-01-28,28.916667938232422 +NSC,1997-01-29,29.416667938232422 +NSC,1997-01-30,29.708332061767578 +NSC,1997-01-31,29.541667938232422 +NSC,1997-02-03,29.541667938232422 +NSC,1997-02-04,29.875 +NSC,1997-02-05,29.416667938232422 +NSC,1997-02-06,29.666667938232422 +NSC,1997-02-07,29.875 +NSC,1997-02-10,29.5 +NSC,1997-02-11,29.375 +NSC,1997-02-12,29.291667938232422 +NSC,1997-02-13,29.333332061767578 +NSC,1997-02-14,29.541667938232422 +NSC,1997-02-18,29.916667938232422 +NSC,1997-02-19,29.708332061767578 +NSC,1997-02-20,29.708332061767578 +NSC,1997-02-21,29.708332061767578 +NSC,1997-02-24,30.333332061767578 +NSC,1997-02-25,30.083332061767578 +NSC,1997-02-26,29.791667938232422 +NSC,1997-02-27,29.583332061767578 +NSC,1997-02-28,30.375 +NSC,1997-03-03,31.291667938232422 +NSC,1997-03-04,31.0 +NSC,1997-03-05,30.916667938232422 +NSC,1997-03-06,32.08333206176758 +NSC,1997-03-07,31.875 +NSC,1997-03-10,32.41666793823242 +NSC,1997-03-11,31.791667938232422 +NSC,1997-03-12,31.791667938232422 +NSC,1997-03-13,31.166667938232422 +NSC,1997-03-14,30.583332061767578 +NSC,1997-03-17,30.625 +NSC,1997-03-18,31.541667938232422 +NSC,1997-03-19,30.75 +NSC,1997-03-20,30.291667938232422 +NSC,1997-03-21,30.708332061767578 +NSC,1997-03-24,31.208332061767578 +NSC,1997-03-25,30.5 +NSC,1997-03-26,30.208332061767578 +NSC,1997-03-27,29.458332061767578 +NSC,1997-03-31,28.416667938232422 +NSC,1997-04-01,28.666667938232422 +NSC,1997-04-02,29.333332061767578 +NSC,1997-04-03,28.5 +NSC,1997-04-04,28.666667938232422 +NSC,1997-04-07,28.666667938232422 +NSC,1997-04-08,28.958332061767578 +NSC,1997-04-09,29.041667938232422 +NSC,1997-04-10,29.791667938232422 +NSC,1997-04-11,29.416667938232422 +NSC,1997-04-14,28.833332061767578 +NSC,1997-04-15,29.5 +NSC,1997-04-16,30.0 +NSC,1997-04-17,29.833332061767578 +NSC,1997-04-18,30.083332061767578 +NSC,1997-04-21,29.541667938232422 +NSC,1997-04-22,29.916667938232422 +NSC,1997-04-23,30.0 +NSC,1997-04-24,29.875 +NSC,1997-04-25,30.041667938232422 +NSC,1997-04-28,30.5 +NSC,1997-04-29,30.208332061767578 +NSC,1997-04-30,29.958332061767578 +NSC,1997-05-01,29.666667938232422 +NSC,1997-05-02,30.166667938232422 +NSC,1997-05-05,31.375 +NSC,1997-05-06,30.583332061767578 +NSC,1997-05-07,30.5 +NSC,1997-05-08,30.458332061767578 +NSC,1997-05-09,30.208332061767578 +NSC,1997-05-12,31.25 +NSC,1997-05-13,31.0 +NSC,1997-05-14,30.583332061767578 +NSC,1997-05-15,30.958332061767578 +NSC,1997-05-16,30.75 +NSC,1997-05-19,31.416667938232422 +NSC,1997-05-20,31.583332061767578 +NSC,1997-05-21,31.791667938232422 +NSC,1997-05-22,31.791667938232422 +NSC,1997-05-23,32.25 +NSC,1997-05-27,32.125 +NSC,1997-05-28,31.833332061767578 +NSC,1997-05-29,32.375 +NSC,1997-05-30,32.375 +NSC,1997-06-02,32.29166793823242 +NSC,1997-06-03,32.45833206176758 +NSC,1997-06-04,32.41666793823242 +NSC,1997-06-05,32.54166793823242 +NSC,1997-06-06,33.04166793823242 +NSC,1997-06-09,32.83333206176758 +NSC,1997-06-10,32.91666793823242 +NSC,1997-06-11,32.58333206176758 +NSC,1997-06-12,32.625 +NSC,1997-06-13,33.25 +NSC,1997-06-16,33.5 +NSC,1997-06-17,33.16666793823242 +NSC,1997-06-18,33.33333206176758 +NSC,1997-06-19,33.625 +NSC,1997-06-20,33.66666793823242 +NSC,1997-06-23,34.33333206176758 +NSC,1997-06-24,34.89583206176758 +NSC,1997-06-25,34.85416793823242 +NSC,1997-06-26,33.625 +NSC,1997-06-27,33.91666793823242 +NSC,1997-06-30,33.58333206176758 +NSC,1997-07-01,34.66666793823242 +NSC,1997-07-02,35.58333206176758 +NSC,1997-07-03,35.8125 +NSC,1997-07-07,35.97916793823242 +NSC,1997-07-08,36.625 +NSC,1997-07-09,36.20833206176758 +NSC,1997-07-10,36.75 +NSC,1997-07-11,36.66666793823242 +NSC,1997-07-14,36.70833206176758 +NSC,1997-07-15,37.0 +NSC,1997-07-16,37.25 +NSC,1997-07-17,36.60416793823242 +NSC,1997-07-18,36.20833206176758 +NSC,1997-07-21,35.91666793823242 +NSC,1997-07-22,37.625 +NSC,1997-07-23,37.875 +NSC,1997-07-24,36.875 +NSC,1997-07-25,37.22916793823242 +NSC,1997-07-28,37.0 +NSC,1997-07-29,37.1875 +NSC,1997-07-30,37.04166793823242 +NSC,1997-07-31,36.91666793823242 +NSC,1997-08-01,36.39583206176758 +NSC,1997-08-04,36.66666793823242 +NSC,1997-08-05,36.6875 +NSC,1997-08-06,36.8125 +NSC,1997-08-07,36.75 +NSC,1997-08-08,36.0 +NSC,1997-08-11,35.91666793823242 +NSC,1997-08-12,35.72916793823242 +NSC,1997-08-13,35.10416793823242 +NSC,1997-08-14,34.10416793823242 +NSC,1997-08-15,33.08333206176758 +NSC,1997-08-18,34.0625 +NSC,1997-08-19,33.4375 +NSC,1997-08-20,33.70833206176758 +NSC,1997-08-21,33.5625 +NSC,1997-08-22,33.875 +NSC,1997-08-25,34.33333206176758 +NSC,1997-08-26,33.85416793823242 +NSC,1997-08-27,33.5625 +NSC,1997-08-28,33.02083206176758 +NSC,1997-08-29,32.66666793823242 +NSC,1997-09-02,33.22916793823242 +NSC,1997-09-03,33.14583206176758 +NSC,1997-09-04,33.125 +NSC,1997-09-05,32.89583206176758 +NSC,1997-09-08,32.95833206176758 +NSC,1997-09-09,32.8125 +NSC,1997-09-10,32.54166793823242 +NSC,1997-09-11,32.35416793823242 +NSC,1997-09-12,33.39583206176758 +NSC,1997-09-15,33.47916793823242 +NSC,1997-09-16,34.72916793823242 +NSC,1997-09-17,34.375 +NSC,1997-09-18,34.54166793823242 +NSC,1997-09-19,35.0 +NSC,1997-09-22,34.75 +NSC,1997-09-23,34.85416793823242 +NSC,1997-09-24,34.5 +NSC,1997-09-25,33.6875 +NSC,1997-09-26,33.625 +NSC,1997-09-29,34.54166793823242 +NSC,1997-09-30,34.41666793823242 +NSC,1997-10-01,34.29166793823242 +NSC,1997-10-02,34.35416793823242 +NSC,1997-10-03,34.02083206176758 +NSC,1997-10-06,34.10416793823242 +NSC,1997-10-07,34.72916793823242 +NSC,1997-10-08,34.04166793823242 +NSC,1997-10-09,33.39583206176758 +NSC,1997-10-10,33.4375 +NSC,1997-10-13,33.75 +NSC,1997-10-14,33.75 +NSC,1997-10-15,33.5 +NSC,1997-10-16,32.9375 +NSC,1997-10-17,32.75 +NSC,1997-10-20,33.25 +NSC,1997-10-21,33.875 +NSC,1997-10-22,34.125 +NSC,1997-10-23,33.5 +NSC,1997-10-24,33.0625 +NSC,1997-10-27,30.0 +NSC,1997-10-28,32.5 +NSC,1997-10-29,31.9375 +NSC,1997-10-30,31.5625 +NSC,1997-10-31,32.125 +NSC,1997-11-03,32.625 +NSC,1997-11-04,32.1875 +NSC,1997-11-05,31.75 +NSC,1997-11-06,31.0625 +NSC,1997-11-07,30.9375 +NSC,1997-11-10,31.5 +NSC,1997-11-11,31.75 +NSC,1997-11-12,30.375 +NSC,1997-11-13,31.8125 +NSC,1997-11-14,31.125 +NSC,1997-11-17,31.0625 +NSC,1997-11-18,30.625 +NSC,1997-11-19,31.125 +NSC,1997-11-20,31.9375 +NSC,1997-11-21,32.0625 +NSC,1997-11-24,32.125 +NSC,1997-11-25,31.875 +NSC,1997-11-26,31.5 +NSC,1997-11-28,31.8125 +NSC,1997-12-01,31.8125 +NSC,1997-12-02,32.0 +NSC,1997-12-03,31.6875 +NSC,1997-12-04,31.0 +NSC,1997-12-05,31.3125 +NSC,1997-12-08,31.625 +NSC,1997-12-09,31.375 +NSC,1997-12-10,31.0625 +NSC,1997-12-11,30.8125 +NSC,1997-12-12,30.0625 +NSC,1997-12-15,31.0 +NSC,1997-12-16,31.5625 +NSC,1997-12-17,31.125 +NSC,1997-12-18,30.125 +NSC,1997-12-19,30.25 +NSC,1997-12-22,30.6875 +NSC,1997-12-23,29.8125 +NSC,1997-12-24,29.75 +NSC,1997-12-26,29.5 +NSC,1997-12-29,29.9375 +NSC,1997-12-30,30.25 +NSC,1997-12-31,30.5 +NSC,1998-01-02,30.25 +NSC,1998-01-05,31.0 +NSC,1998-01-06,31.0 +NSC,1998-01-07,31.5 +NSC,1998-01-08,30.75 +NSC,1998-01-09,30.0 +NSC,1998-01-12,30.5 +NSC,1998-01-13,30.75 +NSC,1998-01-14,30.4375 +NSC,1998-01-15,30.1875 +NSC,1998-01-16,30.125 +NSC,1998-01-20,31.5 +NSC,1998-01-21,31.375 +NSC,1998-01-22,31.3125 +NSC,1998-01-23,30.9375 +NSC,1998-01-26,30.3125 +NSC,1998-01-27,30.5 +NSC,1998-01-28,31.6875 +NSC,1998-01-29,32.0 +NSC,1998-01-30,31.5625 +NSC,1998-02-02,32.375 +NSC,1998-02-03,33.0625 +NSC,1998-02-04,33.1875 +NSC,1998-02-05,33.0 +NSC,1998-02-06,33.5625 +NSC,1998-02-09,33.9375 +NSC,1998-02-10,33.6875 +NSC,1998-02-11,34.375 +NSC,1998-02-12,35.0 +NSC,1998-02-13,34.75 +NSC,1998-02-17,35.3125 +NSC,1998-02-18,35.625 +NSC,1998-02-19,35.375 +NSC,1998-02-20,36.125 +NSC,1998-02-23,35.9375 +NSC,1998-02-24,35.3125 +NSC,1998-02-25,35.3125 +NSC,1998-02-26,34.8125 +NSC,1998-02-27,34.4375 +NSC,1998-03-02,34.375 +NSC,1998-03-03,34.3125 +NSC,1998-03-04,34.25 +NSC,1998-03-05,33.9375 +NSC,1998-03-06,35.4375 +NSC,1998-03-09,35.9375 +NSC,1998-03-10,36.6875 +NSC,1998-03-11,36.375 +NSC,1998-03-12,36.5625 +NSC,1998-03-13,36.375 +NSC,1998-03-16,37.0 +NSC,1998-03-17,38.25 +NSC,1998-03-18,38.9375 +NSC,1998-03-19,40.0 +NSC,1998-03-20,40.375 +NSC,1998-03-23,39.0 +NSC,1998-03-24,39.1875 +NSC,1998-03-25,38.75 +NSC,1998-03-26,37.625 +NSC,1998-03-27,37.9375 +NSC,1998-03-30,37.625 +NSC,1998-03-31,37.375 +NSC,1998-04-01,37.75 +NSC,1998-04-02,37.75 +NSC,1998-04-03,38.5 +NSC,1998-04-06,38.0 +NSC,1998-04-07,37.25 +NSC,1998-04-08,36.0625 +NSC,1998-04-09,35.625 +NSC,1998-04-13,35.125 +NSC,1998-04-14,35.0 +NSC,1998-04-15,35.3125 +NSC,1998-04-16,35.4375 +NSC,1998-04-17,36.1875 +NSC,1998-04-20,35.9375 +NSC,1998-04-21,35.1875 +NSC,1998-04-22,36.0625 +NSC,1998-04-23,35.0 +NSC,1998-04-24,33.625 +NSC,1998-04-27,33.1875 +NSC,1998-04-28,32.75 +NSC,1998-04-29,32.9375 +NSC,1998-04-30,33.4375 +NSC,1998-05-01,33.9375 +NSC,1998-05-04,34.8125 +NSC,1998-05-05,34.5 +NSC,1998-05-06,33.4375 +NSC,1998-05-07,32.9375 +NSC,1998-05-08,33.4375 +NSC,1998-05-11,33.25 +NSC,1998-05-12,33.375 +NSC,1998-05-13,33.625 +NSC,1998-05-14,33.875 +NSC,1998-05-15,33.4375 +NSC,1998-05-18,33.3125 +NSC,1998-05-19,33.4375 +NSC,1998-05-20,33.75 +NSC,1998-05-21,33.5 +NSC,1998-05-22,32.75 +NSC,1998-05-26,32.4375 +NSC,1998-05-27,31.8125 +NSC,1998-05-28,31.75 +NSC,1998-05-29,31.4375 +NSC,1998-06-01,31.3125 +NSC,1998-06-02,31.0 +NSC,1998-06-03,30.9375 +NSC,1998-06-04,31.5 +NSC,1998-06-05,31.5 +NSC,1998-06-08,31.375 +NSC,1998-06-09,32.25 +NSC,1998-06-10,31.3125 +NSC,1998-06-11,30.6875 +NSC,1998-06-12,30.375 +NSC,1998-06-15,30.1875 +NSC,1998-06-16,30.0 +NSC,1998-06-17,29.875 +NSC,1998-06-18,29.5 +NSC,1998-06-19,29.8125 +NSC,1998-06-22,29.0 +NSC,1998-06-23,29.1875 +NSC,1998-06-24,29.3125 +NSC,1998-06-25,29.1875 +NSC,1998-06-26,29.5 +NSC,1998-06-29,29.8125 +NSC,1998-06-30,29.8125 +NSC,1998-07-01,29.9375 +NSC,1998-07-02,30.0 +NSC,1998-07-06,30.125 +NSC,1998-07-07,29.8125 +NSC,1998-07-08,29.8125 +NSC,1998-07-09,29.625 +NSC,1998-07-10,29.9375 +NSC,1998-07-13,29.5 +NSC,1998-07-14,29.625 +NSC,1998-07-15,29.5625 +NSC,1998-07-16,29.875 +NSC,1998-07-17,31.0 +NSC,1998-07-20,31.0625 +NSC,1998-07-21,30.75 +NSC,1998-07-22,30.4375 +NSC,1998-07-23,29.625 +NSC,1998-07-24,29.5 +NSC,1998-07-27,29.3125 +NSC,1998-07-28,28.8125 +NSC,1998-07-29,29.125 +NSC,1998-07-30,30.125 +NSC,1998-07-31,29.875 +NSC,1998-08-03,29.6875 +NSC,1998-08-04,28.125 +NSC,1998-08-05,28.1875 +NSC,1998-08-06,28.0 +NSC,1998-08-07,28.5 +NSC,1998-08-10,27.625 +NSC,1998-08-11,27.9375 +NSC,1998-08-12,28.8125 +NSC,1998-08-13,28.5625 +NSC,1998-08-14,28.3125 +NSC,1998-08-17,28.8125 +NSC,1998-08-18,29.375 +NSC,1998-08-19,29.1875 +NSC,1998-08-20,29.375 +NSC,1998-08-21,29.25 +NSC,1998-08-24,30.0 +NSC,1998-08-25,30.875 +NSC,1998-08-26,29.6875 +NSC,1998-08-27,28.8125 +NSC,1998-08-28,28.8125 +NSC,1998-08-31,28.1875 +NSC,1998-09-01,29.625 +NSC,1998-09-02,28.9375 +NSC,1998-09-03,28.0 +NSC,1998-09-04,29.4375 +NSC,1998-09-08,30.3125 +NSC,1998-09-09,29.125 +NSC,1998-09-10,29.6875 +NSC,1998-09-11,29.3125 +NSC,1998-09-14,30.4375 +NSC,1998-09-15,31.1875 +NSC,1998-09-16,31.0 +NSC,1998-09-17,30.4375 +NSC,1998-09-18,30.125 +NSC,1998-09-21,30.625 +NSC,1998-09-22,30.625 +NSC,1998-09-23,30.6875 +NSC,1998-09-24,29.625 +NSC,1998-09-25,29.4375 +NSC,1998-09-28,29.6875 +NSC,1998-09-29,29.375 +NSC,1998-09-30,29.0625 +NSC,1998-10-01,28.5 +NSC,1998-10-02,29.1875 +NSC,1998-10-05,28.625 +NSC,1998-10-06,28.5 +NSC,1998-10-07,28.6875 +NSC,1998-10-08,28.0625 +NSC,1998-10-09,28.5 +NSC,1998-10-12,28.875 +NSC,1998-10-13,29.1875 +NSC,1998-10-14,29.6875 +NSC,1998-10-15,31.375 +NSC,1998-10-16,32.75 +NSC,1998-10-19,33.5625 +NSC,1998-10-20,34.5 +NSC,1998-10-21,33.5 +NSC,1998-10-22,33.0625 +NSC,1998-10-23,32.0 +NSC,1998-10-26,32.0 +NSC,1998-10-27,31.4375 +NSC,1998-10-28,30.5625 +NSC,1998-10-29,30.25 +NSC,1998-10-30,32.9375 +NSC,1998-11-02,33.0 +NSC,1998-11-03,32.375 +NSC,1998-11-04,32.1875 +NSC,1998-11-05,33.375 +NSC,1998-11-06,33.8125 +NSC,1998-11-09,33.4375 +NSC,1998-11-10,34.0 +NSC,1998-11-11,33.625 +NSC,1998-11-12,32.75 +NSC,1998-11-13,32.75 +NSC,1998-11-16,34.0625 +NSC,1998-11-17,32.4375 +NSC,1998-11-18,32.0 +NSC,1998-11-19,31.9375 +NSC,1998-11-20,32.9375 +NSC,1998-11-23,33.625 +NSC,1998-11-24,32.625 +NSC,1998-11-25,32.5625 +NSC,1998-11-27,31.5625 +NSC,1998-11-30,30.375 +NSC,1998-12-01,30.9375 +NSC,1998-12-02,30.9375 +NSC,1998-12-03,29.9375 +NSC,1998-12-04,30.6875 +NSC,1998-12-07,30.375 +NSC,1998-12-08,29.9375 +NSC,1998-12-09,30.3125 +NSC,1998-12-10,30.25 +NSC,1998-12-11,30.75 +NSC,1998-12-14,31.3125 +NSC,1998-12-15,30.75 +NSC,1998-12-16,30.0 +NSC,1998-12-17,30.5625 +NSC,1998-12-18,30.4375 +NSC,1998-12-21,30.5 +NSC,1998-12-22,30.25 +NSC,1998-12-23,30.5625 +NSC,1998-12-24,30.9375 +NSC,1998-12-28,30.5625 +NSC,1998-12-29,31.1875 +NSC,1998-12-30,31.0 +NSC,1998-12-31,31.6875 +NSC,1999-01-04,31.5625 +NSC,1999-01-05,31.0 +NSC,1999-01-06,31.5 +NSC,1999-01-07,31.1875 +NSC,1999-01-08,31.5 +NSC,1999-01-11,30.8125 +NSC,1999-01-12,29.375 +NSC,1999-01-13,29.0625 +NSC,1999-01-14,29.0 +NSC,1999-01-15,28.75 +NSC,1999-01-19,28.4375 +NSC,1999-01-20,28.3125 +NSC,1999-01-21,28.6875 +NSC,1999-01-22,28.5625 +NSC,1999-01-25,27.8125 +NSC,1999-01-26,27.5625 +NSC,1999-01-27,27.375 +NSC,1999-01-28,27.375 +NSC,1999-01-29,27.5625 +NSC,1999-02-01,27.4375 +NSC,1999-02-02,26.875 +NSC,1999-02-03,26.9375 +NSC,1999-02-04,28.875 +NSC,1999-02-05,29.0 +NSC,1999-02-08,28.1875 +NSC,1999-02-09,28.125 +NSC,1999-02-10,28.3125 +NSC,1999-02-11,28.875 +NSC,1999-02-12,28.0625 +NSC,1999-02-16,28.625 +NSC,1999-02-17,27.9375 +NSC,1999-02-18,27.8125 +NSC,1999-02-19,28.0625 +NSC,1999-02-22,28.375 +NSC,1999-02-23,27.75 +NSC,1999-02-24,28.0 +NSC,1999-02-25,27.9375 +NSC,1999-02-26,27.625 +NSC,1999-03-01,28.0 +NSC,1999-03-02,27.6875 +NSC,1999-03-03,27.75 +NSC,1999-03-04,28.4375 +NSC,1999-03-05,29.25 +NSC,1999-03-08,28.5625 +NSC,1999-03-09,29.0625 +NSC,1999-03-10,29.625 +NSC,1999-03-11,29.6875 +NSC,1999-03-12,29.9375 +NSC,1999-03-15,29.8125 +NSC,1999-03-16,30.0625 +NSC,1999-03-17,29.125 +NSC,1999-03-18,29.3125 +NSC,1999-03-19,29.125 +NSC,1999-03-22,29.125 +NSC,1999-03-23,27.75 +NSC,1999-03-24,27.6875 +NSC,1999-03-25,27.6875 +NSC,1999-03-26,27.5 +NSC,1999-03-29,28.25 +NSC,1999-03-30,27.625 +NSC,1999-03-31,26.375 +NSC,1999-04-01,25.875 +NSC,1999-04-05,26.625 +NSC,1999-04-06,25.9375 +NSC,1999-04-07,26.25 +NSC,1999-04-08,26.25 +NSC,1999-04-09,26.375 +NSC,1999-04-12,26.75 +NSC,1999-04-13,26.25 +NSC,1999-04-14,27.375 +NSC,1999-04-15,28.625 +NSC,1999-04-16,29.3125 +NSC,1999-04-19,30.75 +NSC,1999-04-20,29.3125 +NSC,1999-04-21,29.5625 +NSC,1999-04-22,29.6875 +NSC,1999-04-23,29.0625 +NSC,1999-04-26,29.375 +NSC,1999-04-27,30.5625 +NSC,1999-04-28,31.5625 +NSC,1999-04-29,32.5625 +NSC,1999-04-30,33.0 +NSC,1999-05-03,35.0 +NSC,1999-05-04,35.0625 +NSC,1999-05-05,35.5 +NSC,1999-05-06,35.75 +NSC,1999-05-07,36.1875 +NSC,1999-05-10,35.75 +NSC,1999-05-11,35.375 +NSC,1999-05-12,35.6875 +NSC,1999-05-13,36.0625 +NSC,1999-05-14,35.5625 +NSC,1999-05-17,35.5625 +NSC,1999-05-18,34.125 +NSC,1999-05-19,34.5 +NSC,1999-05-20,34.4375 +NSC,1999-05-21,34.3125 +NSC,1999-05-24,33.75 +NSC,1999-05-25,32.375 +NSC,1999-05-26,33.25 +NSC,1999-05-27,32.0 +NSC,1999-05-28,32.875 +NSC,1999-06-01,33.75 +NSC,1999-06-02,33.0625 +NSC,1999-06-03,33.25 +NSC,1999-06-04,33.875 +NSC,1999-06-07,34.125 +NSC,1999-06-08,34.3125 +NSC,1999-06-09,34.0 +NSC,1999-06-10,34.75 +NSC,1999-06-11,33.625 +NSC,1999-06-14,34.6875 +NSC,1999-06-15,34.375 +NSC,1999-06-16,32.9375 +NSC,1999-06-17,31.5 +NSC,1999-06-18,31.5 +NSC,1999-06-21,31.5625 +NSC,1999-06-22,31.25 +NSC,1999-06-23,31.25 +NSC,1999-06-24,31.375 +NSC,1999-06-25,31.0 +NSC,1999-06-28,31.0625 +NSC,1999-06-29,30.3125 +NSC,1999-06-30,30.125 +NSC,1999-07-01,30.0 +NSC,1999-07-02,30.75 +NSC,1999-07-06,30.0 +NSC,1999-07-07,30.125 +NSC,1999-07-08,30.0 +NSC,1999-07-09,29.875 +NSC,1999-07-12,29.4375 +NSC,1999-07-13,29.5 +NSC,1999-07-14,28.75 +NSC,1999-07-15,28.75 +NSC,1999-07-16,30.0625 +NSC,1999-07-19,30.375 +NSC,1999-07-20,29.8125 +NSC,1999-07-21,29.1875 +NSC,1999-07-22,28.9375 +NSC,1999-07-23,29.0625 +NSC,1999-07-26,29.875 +NSC,1999-07-27,30.0625 +NSC,1999-07-28,30.125 +NSC,1999-07-29,29.625 +NSC,1999-07-30,29.25 +NSC,1999-08-02,29.625 +NSC,1999-08-03,29.5625 +NSC,1999-08-04,29.125 +NSC,1999-08-05,29.25 +NSC,1999-08-06,28.5625 +NSC,1999-08-09,28.9375 +NSC,1999-08-10,27.8125 +NSC,1999-08-11,27.4375 +NSC,1999-08-12,27.4375 +NSC,1999-08-13,28.0 +NSC,1999-08-16,28.0625 +NSC,1999-08-17,28.125 +NSC,1999-08-18,28.0625 +NSC,1999-08-19,28.1875 +NSC,1999-08-20,28.5 +NSC,1999-08-23,28.875 +NSC,1999-08-24,28.5 +NSC,1999-08-25,28.75 +NSC,1999-08-26,27.875 +NSC,1999-08-27,27.875 +NSC,1999-08-30,26.8125 +NSC,1999-08-31,26.1875 +NSC,1999-09-01,26.25 +NSC,1999-09-02,26.125 +NSC,1999-09-03,27.5625 +NSC,1999-09-07,27.5 +NSC,1999-09-08,27.25 +NSC,1999-09-09,26.25 +NSC,1999-09-10,27.1875 +NSC,1999-09-13,27.125 +NSC,1999-09-14,27.0 +NSC,1999-09-15,27.25 +NSC,1999-09-16,27.125 +NSC,1999-09-17,27.125 +NSC,1999-09-20,26.75 +NSC,1999-09-21,26.125 +NSC,1999-09-22,26.3125 +NSC,1999-09-23,25.9375 +NSC,1999-09-24,25.8125 +NSC,1999-09-27,25.25 +NSC,1999-09-28,25.375 +NSC,1999-09-29,24.5625 +NSC,1999-09-30,24.5 +NSC,1999-10-01,24.625 +NSC,1999-10-04,25.3125 +NSC,1999-10-05,24.0 +NSC,1999-10-06,24.0 +NSC,1999-10-07,23.3125 +NSC,1999-10-08,22.5 +NSC,1999-10-11,22.1875 +NSC,1999-10-12,22.8125 +NSC,1999-10-13,22.3125 +NSC,1999-10-14,22.1875 +NSC,1999-10-15,21.6875 +NSC,1999-10-18,21.5625 +NSC,1999-10-19,22.125 +NSC,1999-10-20,21.8125 +NSC,1999-10-21,22.0 +NSC,1999-10-22,22.25 +NSC,1999-10-25,22.5 +NSC,1999-10-26,22.0 +NSC,1999-10-27,23.0 +NSC,1999-10-28,23.875 +NSC,1999-10-29,24.4375 +NSC,1999-11-01,24.6875 +NSC,1999-11-02,24.3125 +NSC,1999-11-03,23.6875 +NSC,1999-11-04,23.8125 +NSC,1999-11-05,23.4375 +NSC,1999-11-08,23.6875 +NSC,1999-11-09,23.75 +NSC,1999-11-10,23.875 +NSC,1999-11-11,23.75 +NSC,1999-11-12,24.375 +NSC,1999-11-15,24.25 +NSC,1999-11-16,24.8125 +NSC,1999-11-17,24.0 +NSC,1999-11-18,23.75 +NSC,1999-11-19,23.1875 +NSC,1999-11-22,22.375 +NSC,1999-11-23,22.375 +NSC,1999-11-24,21.8125 +NSC,1999-11-26,21.9375 +NSC,1999-11-29,21.5 +NSC,1999-11-30,21.375 +NSC,1999-12-01,21.4375 +NSC,1999-12-02,21.125 +NSC,1999-12-03,21.4375 +NSC,1999-12-06,21.375 +NSC,1999-12-07,21.3125 +NSC,1999-12-08,21.125 +NSC,1999-12-09,20.8125 +NSC,1999-12-10,21.3125 +NSC,1999-12-13,21.375 +NSC,1999-12-14,21.1875 +NSC,1999-12-15,21.125 +NSC,1999-12-16,21.1875 +NSC,1999-12-17,22.375 +NSC,1999-12-20,21.578125 +NSC,1999-12-21,20.375 +NSC,1999-12-22,19.75 +NSC,1999-12-23,20.4375 +NSC,1999-12-27,20.5 +NSC,1999-12-28,20.625 +NSC,1999-12-29,20.8125 +NSC,1999-12-30,20.6875 +NSC,1999-12-31,20.5 +NSC,2000-01-03,20.125 +NSC,2000-01-04,20.25 +NSC,2000-01-05,20.125 +NSC,2000-01-06,21.3125 +NSC,2000-01-07,20.6875 +NSC,2000-01-10,21.3125 +NSC,2000-01-11,21.375 +NSC,2000-01-12,21.1875 +NSC,2000-01-13,21.75 +NSC,2000-01-14,21.4375 +NSC,2000-01-18,20.375 +NSC,2000-01-19,20.0625 +NSC,2000-01-20,19.75 +NSC,2000-01-21,19.6875 +NSC,2000-01-24,18.9375 +NSC,2000-01-25,18.8125 +NSC,2000-01-26,17.75 +NSC,2000-01-27,17.5 +NSC,2000-01-28,17.25 +NSC,2000-01-31,17.0 +NSC,2000-02-01,16.75 +NSC,2000-02-02,16.3125 +NSC,2000-02-03,16.0625 +NSC,2000-02-04,15.75 +NSC,2000-02-07,16.25 +NSC,2000-02-08,15.375 +NSC,2000-02-09,15.3125 +NSC,2000-02-10,15.0 +NSC,2000-02-11,14.625 +NSC,2000-02-14,15.125 +NSC,2000-02-15,15.1875 +NSC,2000-02-16,15.25 +NSC,2000-02-17,14.8125 +NSC,2000-02-18,14.8125 +NSC,2000-02-22,15.125 +NSC,2000-02-23,14.75 +NSC,2000-02-24,13.75 +NSC,2000-02-25,13.75 +NSC,2000-02-28,13.9375 +NSC,2000-02-29,13.5625 +NSC,2000-03-01,13.875 +NSC,2000-03-02,13.4375 +NSC,2000-03-03,13.9375 +NSC,2000-03-06,13.375 +NSC,2000-03-07,12.9375 +NSC,2000-03-08,12.9375 +NSC,2000-03-09,13.1875 +NSC,2000-03-10,13.1875 +NSC,2000-03-13,12.9375 +NSC,2000-03-14,12.75 +NSC,2000-03-15,13.625 +NSC,2000-03-16,15.125 +NSC,2000-03-17,15.875 +NSC,2000-03-20,15.0 +NSC,2000-03-21,15.0 +NSC,2000-03-22,14.9375 +NSC,2000-03-23,14.375 +NSC,2000-03-24,14.25 +NSC,2000-03-27,15.0 +NSC,2000-03-28,13.875 +NSC,2000-03-29,14.0 +NSC,2000-03-30,14.125 +NSC,2000-03-31,14.25 +NSC,2000-04-03,14.375 +NSC,2000-04-04,14.8125 +NSC,2000-04-05,15.9375 +NSC,2000-04-06,15.875 +NSC,2000-04-07,16.375 +NSC,2000-04-10,16.3125 +NSC,2000-04-11,17.625 +NSC,2000-04-12,17.6875 +NSC,2000-04-13,17.4375 +NSC,2000-04-14,17.0625 +NSC,2000-04-17,16.875 +NSC,2000-04-18,17.25 +NSC,2000-04-19,17.5 +NSC,2000-04-20,17.125 +NSC,2000-04-24,17.4375 +NSC,2000-04-25,18.4375 +NSC,2000-04-26,18.125 +NSC,2000-04-27,17.6875 +NSC,2000-04-28,17.625 +NSC,2000-05-01,17.625 +NSC,2000-05-02,17.375 +NSC,2000-05-03,16.875 +NSC,2000-05-04,16.3125 +NSC,2000-05-05,17.25 +NSC,2000-05-08,17.9375 +NSC,2000-05-09,18.8125 +NSC,2000-05-10,18.625 +NSC,2000-05-11,19.0 +NSC,2000-05-12,19.3125 +NSC,2000-05-15,19.0 +NSC,2000-05-16,19.6875 +NSC,2000-05-17,19.25 +NSC,2000-05-18,19.3125 +NSC,2000-05-19,18.75 +NSC,2000-05-22,18.5625 +NSC,2000-05-23,18.375 +NSC,2000-05-24,18.4375 +NSC,2000-05-25,17.5 +NSC,2000-05-26,17.25 +NSC,2000-05-30,17.625 +NSC,2000-05-31,17.8125 +NSC,2000-06-01,18.6875 +NSC,2000-06-02,19.5625 +NSC,2000-06-05,18.75 +NSC,2000-06-06,17.875 +NSC,2000-06-07,17.8125 +NSC,2000-06-08,17.4375 +NSC,2000-06-09,17.9375 +NSC,2000-06-12,18.0625 +NSC,2000-06-13,17.875 +NSC,2000-06-14,17.1875 +NSC,2000-06-15,16.6875 +NSC,2000-06-16,16.40625 +NSC,2000-06-19,16.125 +NSC,2000-06-20,15.5 +NSC,2000-06-21,15.6875 +NSC,2000-06-22,15.0625 +NSC,2000-06-23,15.1875 +NSC,2000-06-26,15.625 +NSC,2000-06-27,15.5625 +NSC,2000-06-28,15.953125 +NSC,2000-06-29,15.75 +NSC,2000-06-30,14.875 +NSC,2000-07-03,15.625 +NSC,2000-07-05,15.6875 +NSC,2000-07-06,16.25 +NSC,2000-07-07,16.4375 +NSC,2000-07-10,16.375 +NSC,2000-07-11,16.5 +NSC,2000-07-12,16.4375 +NSC,2000-07-13,16.3125 +NSC,2000-07-14,16.5 +NSC,2000-07-17,16.875 +NSC,2000-07-18,16.3125 +NSC,2000-07-19,15.875 +NSC,2000-07-20,16.0 +NSC,2000-07-21,15.625 +NSC,2000-07-24,15.5 +NSC,2000-07-25,15.625 +NSC,2000-07-26,17.5625 +NSC,2000-07-27,18.6875 +NSC,2000-07-28,18.75 +NSC,2000-07-31,18.671875 +NSC,2000-08-01,18.8125 +NSC,2000-08-02,19.0625 +NSC,2000-08-03,19.1875 +NSC,2000-08-04,19.3125 +NSC,2000-08-07,19.375 +NSC,2000-08-08,19.75 +NSC,2000-08-09,18.625 +NSC,2000-08-10,18.5625 +NSC,2000-08-11,19.0 +NSC,2000-08-14,18.625 +NSC,2000-08-15,18.25 +NSC,2000-08-16,17.9375 +NSC,2000-08-17,17.6875 +NSC,2000-08-18,17.9375 +NSC,2000-08-21,17.625 +NSC,2000-08-22,17.75 +NSC,2000-08-23,17.0625 +NSC,2000-08-24,16.875 +NSC,2000-08-25,16.875 +NSC,2000-08-28,16.625 +NSC,2000-08-29,16.25 +NSC,2000-08-30,16.1875 +NSC,2000-08-31,16.078125 +NSC,2000-09-01,16.0 +NSC,2000-09-05,16.0625 +NSC,2000-09-06,16.0625 +NSC,2000-09-07,15.875 +NSC,2000-09-08,15.75 +NSC,2000-09-11,15.8125 +NSC,2000-09-12,15.875 +NSC,2000-09-13,15.9375 +NSC,2000-09-14,15.75 +NSC,2000-09-15,15.75 +NSC,2000-09-18,15.6875 +NSC,2000-09-19,15.375 +NSC,2000-09-20,15.3125 +NSC,2000-09-21,15.3125 +NSC,2000-09-22,15.3125 +NSC,2000-09-25,15.125 +NSC,2000-09-26,14.625 +NSC,2000-09-27,14.5625 +NSC,2000-09-28,14.4375 +NSC,2000-09-29,14.5 +NSC,2000-10-02,13.5 +NSC,2000-10-03,13.875 +NSC,2000-10-04,14.1875 +NSC,2000-10-05,13.6875 +NSC,2000-10-06,13.8125 +NSC,2000-10-09,13.375 +NSC,2000-10-10,13.0625 +NSC,2000-10-11,12.625 +NSC,2000-10-12,12.6875 +NSC,2000-10-13,12.625 +NSC,2000-10-16,12.5625 +NSC,2000-10-17,12.3125 +NSC,2000-10-18,12.1875 +NSC,2000-10-19,12.25 +NSC,2000-10-20,12.3125 +NSC,2000-10-23,12.0 +NSC,2000-10-24,12.6875 +NSC,2000-10-25,12.625 +NSC,2000-10-26,13.0625 +NSC,2000-10-27,13.0 +NSC,2000-10-30,13.625 +NSC,2000-10-31,14.125 +NSC,2000-11-01,14.1875 +NSC,2000-11-02,14.625 +NSC,2000-11-03,15.0625 +NSC,2000-11-06,15.1875 +NSC,2000-11-07,14.9375 +NSC,2000-11-08,14.75 +NSC,2000-11-09,14.75 +NSC,2000-11-10,14.5625 +NSC,2000-11-13,14.9375 +NSC,2000-11-14,15.1875 +NSC,2000-11-15,15.4375 +NSC,2000-11-16,15.4375 +NSC,2000-11-17,14.9375 +NSC,2000-11-20,14.75 +NSC,2000-11-21,14.5625 +NSC,2000-11-22,14.25 +NSC,2000-11-24,14.375 +NSC,2000-11-27,14.4375 +NSC,2000-11-28,14.5625 +NSC,2000-11-29,14.5625 +NSC,2000-11-30,14.375 +NSC,2000-12-01,14.3125 +NSC,2000-12-04,14.5 +NSC,2000-12-05,14.6875 +NSC,2000-12-06,14.5 +NSC,2000-12-07,14.1875 +NSC,2000-12-08,14.25 +NSC,2000-12-11,14.375 +NSC,2000-12-12,14.3125 +NSC,2000-12-13,14.0625 +NSC,2000-12-14,13.4375 +NSC,2000-12-15,13.125 +NSC,2000-12-18,13.3125 +NSC,2000-12-19,13.4375 +NSC,2000-12-20,13.5 +NSC,2000-12-21,13.625 +NSC,2000-12-22,13.8125 +NSC,2000-12-26,13.625 +NSC,2000-12-27,13.9375 +NSC,2000-12-28,13.1875 +NSC,2000-12-29,13.3125 +NSC,2001-01-02,13.6875 +NSC,2001-01-03,14.125 +NSC,2001-01-04,15.4375 +NSC,2001-01-05,15.375 +NSC,2001-01-08,16.125 +NSC,2001-01-09,16.125 +NSC,2001-01-10,15.875 +NSC,2001-01-11,15.8125 +NSC,2001-01-12,15.4375 +NSC,2001-01-16,16.125 +NSC,2001-01-17,16.5 +NSC,2001-01-18,16.5625 +NSC,2001-01-19,16.125 +NSC,2001-01-22,16.375 +NSC,2001-01-23,16.3125 +NSC,2001-01-24,15.5625 +NSC,2001-01-25,15.1875 +NSC,2001-01-26,15.3125 +NSC,2001-01-29,15.5600004196167 +NSC,2001-01-30,15.699999809265137 +NSC,2001-01-31,16.329999923706055 +NSC,2001-02-01,16.549999237060547 +NSC,2001-02-02,16.399999618530273 +NSC,2001-02-05,16.290000915527344 +NSC,2001-02-06,16.350000381469727 +NSC,2001-02-07,16.149999618530273 +NSC,2001-02-08,17.0 +NSC,2001-02-09,17.469999313354492 +NSC,2001-02-12,17.780000686645508 +NSC,2001-02-13,18.15999984741211 +NSC,2001-02-14,17.479999542236328 +NSC,2001-02-15,17.649999618530273 +NSC,2001-02-16,18.030000686645508 +NSC,2001-02-20,18.5 +NSC,2001-02-21,18.170000076293945 +NSC,2001-02-22,18.18000030517578 +NSC,2001-02-23,17.770000457763672 +NSC,2001-02-26,18.030000686645508 +NSC,2001-02-27,18.190000534057617 +NSC,2001-02-28,18.09000015258789 +NSC,2001-03-01,17.700000762939453 +NSC,2001-03-02,17.219999313354492 +NSC,2001-03-05,17.40999984741211 +NSC,2001-03-06,17.3700008392334 +NSC,2001-03-07,17.579999923706055 +NSC,2001-03-08,17.950000762939453 +NSC,2001-03-09,17.729999542236328 +NSC,2001-03-12,17.34000015258789 +NSC,2001-03-13,16.350000381469727 +NSC,2001-03-14,15.869999885559082 +NSC,2001-03-15,15.819999694824219 +NSC,2001-03-16,14.890000343322754 +NSC,2001-03-19,15.520000457763672 +NSC,2001-03-20,15.350000381469727 +NSC,2001-03-21,15.15999984741211 +NSC,2001-03-22,14.720000267028809 +NSC,2001-03-23,14.949999809265137 +NSC,2001-03-26,14.960000038146973 +NSC,2001-03-27,16.0 +NSC,2001-03-28,16.1299991607666 +NSC,2001-03-29,16.049999237060547 +NSC,2001-03-30,16.739999771118164 +NSC,2001-04-02,16.770000457763672 +NSC,2001-04-03,16.719999313354492 +NSC,2001-04-04,16.5 +NSC,2001-04-05,16.600000381469727 +NSC,2001-04-06,16.549999237060547 +NSC,2001-04-09,16.649999618530273 +NSC,2001-04-10,17.520000457763672 +NSC,2001-04-11,17.0 +NSC,2001-04-12,17.0 +NSC,2001-04-16,17.100000381469727 +NSC,2001-04-17,17.229999542236328 +NSC,2001-04-18,17.479999542236328 +NSC,2001-04-19,17.3799991607666 +NSC,2001-04-20,16.989999771118164 +NSC,2001-04-23,16.18000030517578 +NSC,2001-04-24,16.0 +NSC,2001-04-25,16.09000015258789 +NSC,2001-04-26,18.56999969482422 +NSC,2001-04-27,20.100000381469727 +NSC,2001-04-30,19.739999771118164 +NSC,2001-05-01,19.43000030517578 +NSC,2001-05-02,19.15999984741211 +NSC,2001-05-03,19.010000228881836 +NSC,2001-05-04,19.440000534057617 +NSC,2001-05-07,20.0 +NSC,2001-05-08,20.809999465942383 +NSC,2001-05-09,20.8799991607666 +NSC,2001-05-10,22.479999542236328 +NSC,2001-05-11,22.3799991607666 +NSC,2001-05-14,22.010000228881836 +NSC,2001-05-15,21.899999618530273 +NSC,2001-05-16,22.75 +NSC,2001-05-17,23.510000228881836 +NSC,2001-05-18,23.8700008392334 +NSC,2001-05-21,23.489999771118164 +NSC,2001-05-22,22.780000686645508 +NSC,2001-05-23,22.34000015258789 +NSC,2001-05-24,22.110000610351562 +NSC,2001-05-25,21.81999969482422 +NSC,2001-05-29,21.809999465942383 +NSC,2001-05-30,21.469999313354492 +NSC,2001-05-31,22.170000076293945 +NSC,2001-06-01,22.010000228881836 +NSC,2001-06-04,22.1200008392334 +NSC,2001-06-05,22.6299991607666 +NSC,2001-06-06,22.239999771118164 +NSC,2001-06-07,22.780000686645508 +NSC,2001-06-08,22.079999923706055 +NSC,2001-06-11,21.6200008392334 +NSC,2001-06-12,21.1200008392334 +NSC,2001-06-13,20.56999969482422 +NSC,2001-06-14,19.989999771118164 +NSC,2001-06-15,19.690000534057617 +NSC,2001-06-18,19.579999923706055 +NSC,2001-06-19,19.549999237060547 +NSC,2001-06-20,19.3700008392334 +NSC,2001-06-21,19.920000076293945 +NSC,2001-06-22,19.6200008392334 +NSC,2001-06-25,19.489999771118164 +NSC,2001-06-26,19.1200008392334 +NSC,2001-06-27,19.5 +NSC,2001-06-28,20.040000915527344 +NSC,2001-06-29,20.75 +NSC,2001-07-02,20.25 +NSC,2001-07-03,20.190000534057617 +NSC,2001-07-05,20.479999542236328 +NSC,2001-07-06,20.049999237060547 +NSC,2001-07-09,20.040000915527344 +NSC,2001-07-10,20.1299991607666 +NSC,2001-07-11,21.559999465942383 +NSC,2001-07-12,21.3799991607666 +NSC,2001-07-13,21.5 +NSC,2001-07-16,21.860000610351562 +NSC,2001-07-17,22.18000030517578 +NSC,2001-07-18,22.5 +NSC,2001-07-19,22.18000030517578 +NSC,2001-07-20,21.15999984741211 +NSC,2001-07-23,20.729999542236328 +NSC,2001-07-24,19.6299991607666 +NSC,2001-07-25,19.5 +NSC,2001-07-26,20.649999618530273 +NSC,2001-07-27,20.3700008392334 +NSC,2001-07-30,20.270000457763672 +NSC,2001-07-31,20.1200008392334 +NSC,2001-08-01,19.899999618530273 +NSC,2001-08-02,20.25 +NSC,2001-08-03,20.15999984741211 +NSC,2001-08-06,20.0 +NSC,2001-08-07,20.190000534057617 +NSC,2001-08-08,19.889999389648438 +NSC,2001-08-09,19.969999313354492 +NSC,2001-08-10,20.43000030517578 +NSC,2001-08-13,20.360000610351562 +NSC,2001-08-14,20.649999618530273 +NSC,2001-08-15,20.219999313354492 +NSC,2001-08-16,21.100000381469727 +NSC,2001-08-17,20.450000762939453 +NSC,2001-08-20,19.940000534057617 +NSC,2001-08-21,18.540000915527344 +NSC,2001-08-22,19.290000915527344 +NSC,2001-08-23,19.610000610351562 +NSC,2001-08-24,19.889999389648438 +NSC,2001-08-27,19.030000686645508 +NSC,2001-08-28,18.8700008392334 +NSC,2001-08-29,18.6299991607666 +NSC,2001-08-30,18.399999618530273 +NSC,2001-08-31,18.6200008392334 +NSC,2001-09-04,19.440000534057617 +NSC,2001-09-05,19.700000762939453 +NSC,2001-09-06,19.770000457763672 +NSC,2001-09-07,18.979999542236328 +NSC,2001-09-10,18.899999618530273 +NSC,2001-09-17,17.0 +NSC,2001-09-18,16.90999984741211 +NSC,2001-09-19,15.829999923706055 +NSC,2001-09-20,14.3100004196167 +NSC,2001-09-21,15.5 +NSC,2001-09-24,16.399999618530273 +NSC,2001-09-25,14.680000305175781 +NSC,2001-09-26,15.09000015258789 +NSC,2001-09-27,15.140000343322754 +NSC,2001-09-28,16.1200008392334 +NSC,2001-10-01,15.390000343322754 +NSC,2001-10-02,15.6899995803833 +NSC,2001-10-03,16.020000457763672 +NSC,2001-10-04,15.670000076293945 +NSC,2001-10-05,16.020000457763672 +NSC,2001-10-08,15.869999885559082 +NSC,2001-10-09,15.350000381469727 +NSC,2001-10-10,16.549999237060547 +NSC,2001-10-11,16.979999542236328 +NSC,2001-10-12,16.200000762939453 +NSC,2001-10-15,16.34000015258789 +NSC,2001-10-16,16.59000015258789 +NSC,2001-10-17,15.739999771118164 +NSC,2001-10-18,15.890000343322754 +NSC,2001-10-19,15.550000190734863 +NSC,2001-10-22,15.640000343322754 +NSC,2001-10-23,16.59000015258789 +NSC,2001-10-24,16.75 +NSC,2001-10-25,16.950000762939453 +NSC,2001-10-26,17.549999237060547 +NSC,2001-10-29,16.6299991607666 +NSC,2001-10-30,16.649999618530273 +NSC,2001-10-31,16.75 +NSC,2001-11-01,17.18000030517578 +NSC,2001-11-02,17.600000381469727 +NSC,2001-11-05,17.920000076293945 +NSC,2001-11-06,17.40999984741211 +NSC,2001-11-07,17.860000610351562 +NSC,2001-11-08,17.950000762939453 +NSC,2001-11-09,17.920000076293945 +NSC,2001-11-12,17.799999237060547 +NSC,2001-11-13,18.420000076293945 +NSC,2001-11-14,18.739999771118164 +NSC,2001-11-15,19.299999237060547 +NSC,2001-11-16,19.59000015258789 +NSC,2001-11-19,19.40999984741211 +NSC,2001-11-20,19.170000076293945 +NSC,2001-11-21,19.239999771118164 +NSC,2001-11-23,19.360000610351562 +NSC,2001-11-26,19.43000030517578 +NSC,2001-11-27,19.459999084472656 +NSC,2001-11-28,19.440000534057617 +NSC,2001-11-29,19.3700008392334 +NSC,2001-11-30,19.389999389648438 +NSC,2001-12-03,18.93000030517578 +NSC,2001-12-04,18.93000030517578 +NSC,2001-12-05,19.079999923706055 +NSC,2001-12-06,18.790000915527344 +NSC,2001-12-07,19.079999923706055 +NSC,2001-12-10,18.899999618530273 +NSC,2001-12-11,18.549999237060547 +NSC,2001-12-12,18.15999984741211 +NSC,2001-12-13,18.030000686645508 +NSC,2001-12-14,17.969999313354492 +NSC,2001-12-17,18.709999084472656 +NSC,2001-12-18,18.989999771118164 +NSC,2001-12-19,18.6200008392334 +NSC,2001-12-20,18.709999084472656 +NSC,2001-12-21,18.280000686645508 +NSC,2001-12-24,18.450000762939453 +NSC,2001-12-26,18.329999923706055 +NSC,2001-12-27,18.530000686645508 +NSC,2001-12-28,18.670000076293945 +NSC,2001-12-31,18.329999923706055 +NSC,2002-01-02,18.579999923706055 +NSC,2002-01-03,19.610000610351562 +NSC,2002-01-04,20.360000610351562 +NSC,2002-01-07,20.399999618530273 +NSC,2002-01-08,20.0 +NSC,2002-01-09,19.59000015258789 +NSC,2002-01-10,19.56999969482422 +NSC,2002-01-11,18.979999542236328 +NSC,2002-01-14,18.5 +NSC,2002-01-15,18.690000534057617 +NSC,2002-01-16,18.1200008392334 +NSC,2002-01-17,19.420000076293945 +NSC,2002-01-18,19.399999618530273 +NSC,2002-01-22,19.719999313354492 +NSC,2002-01-23,20.0 +NSC,2002-01-24,20.979999542236328 +NSC,2002-01-25,22.139999389648438 +NSC,2002-01-28,22.5 +NSC,2002-01-29,21.979999542236328 +NSC,2002-01-30,22.299999237060547 +NSC,2002-01-31,22.549999237060547 +NSC,2002-02-01,22.309999465942383 +NSC,2002-02-04,21.850000381469727 +NSC,2002-02-05,21.690000534057617 +NSC,2002-02-06,21.0 +NSC,2002-02-07,20.899999618530273 +NSC,2002-02-08,21.219999313354492 +NSC,2002-02-11,21.700000762939453 +NSC,2002-02-12,21.579999923706055 +NSC,2002-02-13,21.329999923706055 +NSC,2002-02-14,21.079999923706055 +NSC,2002-02-15,21.299999237060547 +NSC,2002-02-19,20.979999542236328 +NSC,2002-02-20,21.059999465942383 +NSC,2002-02-21,21.899999618530273 +NSC,2002-02-22,22.020000457763672 +NSC,2002-02-25,22.040000915527344 +NSC,2002-02-26,21.940000534057617 +NSC,2002-02-27,23.1200008392334 +NSC,2002-02-28,23.790000915527344 +NSC,2002-03-01,25.190000534057617 +NSC,2002-03-04,26.350000381469727 +NSC,2002-03-05,26.010000228881836 +NSC,2002-03-06,26.1200008392334 +NSC,2002-03-07,26.600000381469727 +NSC,2002-03-08,25.049999237060547 +NSC,2002-03-11,25.290000915527344 +NSC,2002-03-12,24.479999542236328 +NSC,2002-03-13,24.450000762939453 +NSC,2002-03-14,24.15999984741211 +NSC,2002-03-15,24.079999923706055 +NSC,2002-03-18,24.030000686645508 +NSC,2002-03-19,24.700000762939453 +NSC,2002-03-20,24.850000381469727 +NSC,2002-03-21,23.479999542236328 +NSC,2002-03-22,23.459999084472656 +NSC,2002-03-25,22.889999389648438 +NSC,2002-03-26,23.59000015258789 +NSC,2002-03-27,24.260000228881836 +NSC,2002-03-28,23.940000534057617 +NSC,2002-04-01,23.389999389648438 +NSC,2002-04-02,22.719999313354492 +NSC,2002-04-03,21.950000762939453 +NSC,2002-04-04,22.920000076293945 +NSC,2002-04-05,22.829999923706055 +NSC,2002-04-08,23.0 +NSC,2002-04-09,22.780000686645508 +NSC,2002-04-10,23.93000030517578 +NSC,2002-04-11,23.399999618530273 +NSC,2002-04-12,24.450000762939453 +NSC,2002-04-15,23.1200008392334 +NSC,2002-04-16,23.770000457763672 +NSC,2002-04-17,23.600000381469727 +NSC,2002-04-18,23.34000015258789 +NSC,2002-04-19,23.25 +NSC,2002-04-22,23.09000015258789 +NSC,2002-04-23,22.979999542236328 +NSC,2002-04-24,20.8799991607666 +NSC,2002-04-25,21.65999984741211 +NSC,2002-04-26,21.600000381469727 +NSC,2002-04-29,21.079999923706055 +NSC,2002-04-30,21.43000030517578 +NSC,2002-05-01,21.399999618530273 +NSC,2002-05-02,21.459999084472656 +NSC,2002-05-03,21.360000610351562 +NSC,2002-05-06,20.709999084472656 +NSC,2002-05-07,20.65999984741211 +NSC,2002-05-08,21.510000228881836 +NSC,2002-05-09,20.940000534057617 +NSC,2002-05-10,20.639999389648438 +NSC,2002-05-13,20.8700008392334 +NSC,2002-05-14,21.5 +NSC,2002-05-15,21.450000762939453 +NSC,2002-05-16,21.3700008392334 +NSC,2002-05-17,21.760000228881836 +NSC,2002-05-20,21.489999771118164 +NSC,2002-05-21,20.43000030517578 +NSC,2002-05-22,20.90999984741211 +NSC,2002-05-23,21.200000762939453 +NSC,2002-05-24,20.889999389648438 +NSC,2002-05-28,20.530000686645508 +NSC,2002-05-29,20.479999542236328 +NSC,2002-05-30,19.850000381469727 +NSC,2002-05-31,21.170000076293945 +NSC,2002-06-03,20.790000915527344 +NSC,2002-06-04,20.860000610351562 +NSC,2002-06-05,21.049999237060547 +NSC,2002-06-06,21.010000228881836 +NSC,2002-06-07,21.290000915527344 +NSC,2002-06-10,21.920000076293945 +NSC,2002-06-11,21.90999984741211 +NSC,2002-06-12,21.760000228881836 +NSC,2002-06-13,21.65999984741211 +NSC,2002-06-14,21.1200008392334 +NSC,2002-06-17,21.809999465942383 +NSC,2002-06-18,22.049999237060547 +NSC,2002-06-19,22.110000610351562 +NSC,2002-06-20,22.719999313354492 +NSC,2002-06-21,22.709999084472656 +NSC,2002-06-24,23.030000686645508 +NSC,2002-06-25,21.440000534057617 +NSC,2002-06-26,21.90999984741211 +NSC,2002-06-27,22.889999389648438 +NSC,2002-06-28,23.3799991607666 +NSC,2002-07-01,23.25 +NSC,2002-07-02,23.459999084472656 +NSC,2002-07-03,22.700000762939453 +NSC,2002-07-05,23.799999237060547 +NSC,2002-07-08,23.040000915527344 +NSC,2002-07-09,22.329999923706055 +NSC,2002-07-10,22.520000457763672 +NSC,2002-07-11,22.100000381469727 +NSC,2002-07-12,21.469999313354492 +NSC,2002-07-15,20.469999313354492 +NSC,2002-07-16,20.270000457763672 +NSC,2002-07-17,20.440000534057617 +NSC,2002-07-18,19.8799991607666 +NSC,2002-07-19,19.829999923706055 +NSC,2002-07-22,18.799999237060547 +NSC,2002-07-23,18.049999237060547 +NSC,2002-07-24,19.06999969482422 +NSC,2002-07-25,19.520000457763672 +NSC,2002-07-26,19.969999313354492 +NSC,2002-07-29,20.639999389648438 +NSC,2002-07-30,20.850000381469727 +NSC,2002-07-31,20.25 +NSC,2002-08-01,20.190000534057617 +NSC,2002-08-02,18.959999084472656 +NSC,2002-08-05,18.299999237060547 +NSC,2002-08-06,19.639999389648438 +NSC,2002-08-07,20.239999771118164 +NSC,2002-08-08,21.18000030517578 +NSC,2002-08-09,21.0 +NSC,2002-08-12,21.040000915527344 +NSC,2002-08-13,20.280000686645508 +NSC,2002-08-14,21.040000915527344 +NSC,2002-08-15,21.239999771118164 +NSC,2002-08-16,21.200000762939453 +NSC,2002-08-19,21.110000610351562 +NSC,2002-08-20,21.010000228881836 +NSC,2002-08-21,21.690000534057617 +NSC,2002-08-22,21.860000610351562 +NSC,2002-08-23,21.209999084472656 +NSC,2002-08-26,21.950000762939453 +NSC,2002-08-27,21.889999389648438 +NSC,2002-08-28,21.190000534057617 +NSC,2002-08-29,20.459999084472656 +NSC,2002-08-30,20.93000030517578 +NSC,2002-09-03,20.43000030517578 +NSC,2002-09-04,20.8799991607666 +NSC,2002-09-05,20.170000076293945 +NSC,2002-09-06,20.540000915527344 +NSC,2002-09-09,20.6200008392334 +NSC,2002-09-10,20.610000610351562 +NSC,2002-09-11,20.889999389648438 +NSC,2002-09-12,21.010000228881836 +NSC,2002-09-13,21.290000915527344 +NSC,2002-09-16,21.860000610351562 +NSC,2002-09-17,20.989999771118164 +NSC,2002-09-18,21.0 +NSC,2002-09-19,21.09000015258789 +NSC,2002-09-20,21.690000534057617 +NSC,2002-09-23,21.030000686645508 +NSC,2002-09-24,20.06999969482422 +NSC,2002-09-25,20.670000076293945 +NSC,2002-09-26,22.059999465942383 +NSC,2002-09-27,21.520000457763672 +NSC,2002-09-30,20.190000534057617 +NSC,2002-10-01,21.729999542236328 +NSC,2002-10-02,20.350000381469727 +NSC,2002-10-03,21.360000610351562 +NSC,2002-10-04,20.899999618530273 +NSC,2002-10-07,19.969999313354492 +NSC,2002-10-08,21.06999969482422 +NSC,2002-10-09,19.350000381469727 +NSC,2002-10-10,20.559999465942383 +NSC,2002-10-11,21.1299991607666 +NSC,2002-10-14,20.739999771118164 +NSC,2002-10-15,22.0 +NSC,2002-10-16,21.200000762939453 +NSC,2002-10-17,21.899999618530273 +NSC,2002-10-18,21.190000534057617 +NSC,2002-10-21,21.399999618530273 +NSC,2002-10-22,20.790000915527344 +NSC,2002-10-23,21.0 +NSC,2002-10-24,21.010000228881836 +NSC,2002-10-25,20.920000076293945 +NSC,2002-10-28,20.739999771118164 +NSC,2002-10-29,20.649999618530273 +NSC,2002-10-30,20.770000457763672 +NSC,2002-10-31,20.200000762939453 +NSC,2002-11-01,21.149999618530273 +NSC,2002-11-04,21.559999465942383 +NSC,2002-11-05,21.559999465942383 +NSC,2002-11-06,22.31999969482422 +NSC,2002-11-07,21.75 +NSC,2002-11-08,22.06999969482422 +NSC,2002-11-11,21.059999465942383 +NSC,2002-11-12,21.239999771118164 +NSC,2002-11-13,20.860000610351562 +NSC,2002-11-14,21.0 +NSC,2002-11-15,21.100000381469727 +NSC,2002-11-18,20.299999237060547 +NSC,2002-11-19,20.0 +NSC,2002-11-20,19.989999771118164 +NSC,2002-11-21,20.110000610351562 +NSC,2002-11-22,19.8799991607666 +NSC,2002-11-25,19.690000534057617 +NSC,2002-11-26,19.1299991607666 +NSC,2002-11-27,19.860000610351562 +NSC,2002-11-29,19.729999542236328 +NSC,2002-12-02,19.649999618530273 +NSC,2002-12-03,19.420000076293945 +NSC,2002-12-04,19.6299991607666 +NSC,2002-12-05,19.68000030517578 +NSC,2002-12-06,20.190000534057617 +NSC,2002-12-09,19.68000030517578 +NSC,2002-12-10,19.959999084472656 +NSC,2002-12-11,20.06999969482422 +NSC,2002-12-12,19.190000534057617 +NSC,2002-12-13,19.43000030517578 +NSC,2002-12-16,19.75 +NSC,2002-12-17,19.700000762939453 +NSC,2002-12-18,19.3799991607666 +NSC,2002-12-19,19.209999084472656 +NSC,2002-12-20,19.790000915527344 +NSC,2002-12-23,19.6299991607666 +NSC,2002-12-24,19.5 +NSC,2002-12-26,19.780000686645508 +NSC,2002-12-27,19.31999969482422 +NSC,2002-12-30,19.829999923706055 +NSC,2002-12-31,19.989999771118164 +NSC,2003-01-02,20.489999771118164 +NSC,2003-01-03,20.360000610351562 +NSC,2003-01-06,20.8799991607666 +NSC,2003-01-07,20.559999465942383 +NSC,2003-01-08,20.43000030517578 +NSC,2003-01-09,20.799999237060547 +NSC,2003-01-10,20.510000228881836 +NSC,2003-01-13,20.399999618530273 +NSC,2003-01-14,20.170000076293945 +NSC,2003-01-15,19.75 +NSC,2003-01-16,19.360000610351562 +NSC,2003-01-17,19.309999465942383 +NSC,2003-01-21,18.760000228881836 +NSC,2003-01-22,18.1200008392334 +NSC,2003-01-23,18.68000030517578 +NSC,2003-01-24,18.15999984741211 +NSC,2003-01-27,18.25 +NSC,2003-01-28,18.610000610351562 +NSC,2003-01-29,19.0 +NSC,2003-01-30,19.309999465942383 +NSC,2003-01-31,19.700000762939453 +NSC,2003-02-03,19.639999389648438 +NSC,2003-02-04,19.200000762939453 +NSC,2003-02-05,19.43000030517578 +NSC,2003-02-06,19.239999771118164 +NSC,2003-02-07,19.15999984741211 +NSC,2003-02-10,19.329999923706055 +NSC,2003-02-11,18.829999923706055 +NSC,2003-02-12,19.059999465942383 +NSC,2003-02-13,18.93000030517578 +NSC,2003-02-14,18.649999618530273 +NSC,2003-02-18,19.139999389648438 +NSC,2003-02-19,18.799999237060547 +NSC,2003-02-20,18.670000076293945 +NSC,2003-02-21,19.190000534057617 +NSC,2003-02-24,18.43000030517578 +NSC,2003-02-25,18.8700008392334 +NSC,2003-02-26,19.25 +NSC,2003-02-27,18.950000762939453 +NSC,2003-02-28,19.059999465942383 +NSC,2003-03-03,19.139999389648438 +NSC,2003-03-04,18.6200008392334 +NSC,2003-03-05,18.8799991607666 +NSC,2003-03-06,18.649999618530273 +NSC,2003-03-07,19.049999237060547 +NSC,2003-03-10,18.190000534057617 +NSC,2003-03-11,17.75 +NSC,2003-03-12,17.700000762939453 +NSC,2003-03-13,18.200000762939453 +NSC,2003-03-14,18.40999984741211 +NSC,2003-03-17,18.790000915527344 +NSC,2003-03-18,18.899999618530273 +NSC,2003-03-19,18.979999542236328 +NSC,2003-03-20,19.190000534057617 +NSC,2003-03-21,19.920000076293945 +NSC,2003-03-24,19.190000534057617 +NSC,2003-03-25,19.399999618530273 +NSC,2003-03-26,19.399999618530273 +NSC,2003-03-27,19.100000381469727 +NSC,2003-03-28,19.059999465942383 +NSC,2003-03-31,18.559999465942383 +NSC,2003-04-01,18.719999313354492 +NSC,2003-04-02,19.079999923706055 +NSC,2003-04-03,18.639999389648438 +NSC,2003-04-04,19.0 +NSC,2003-04-07,19.479999542236328 +NSC,2003-04-08,19.43000030517578 +NSC,2003-04-09,19.09000015258789 +NSC,2003-04-10,19.420000076293945 +NSC,2003-04-11,19.5 +NSC,2003-04-14,19.860000610351562 +NSC,2003-04-15,19.780000686645508 +NSC,2003-04-16,19.709999084472656 +NSC,2003-04-17,19.850000381469727 +NSC,2003-04-21,20.059999465942383 +NSC,2003-04-22,20.190000534057617 +NSC,2003-04-23,20.290000915527344 +NSC,2003-04-24,20.6200008392334 +NSC,2003-04-25,20.600000381469727 +NSC,2003-04-28,21.100000381469727 +NSC,2003-04-29,21.190000534057617 +NSC,2003-04-30,21.209999084472656 +NSC,2003-05-01,20.969999313354492 +NSC,2003-05-02,21.149999618530273 +NSC,2003-05-05,21.229999542236328 +NSC,2003-05-06,21.3799991607666 +NSC,2003-05-07,21.280000686645508 +NSC,2003-05-08,20.969999313354492 +NSC,2003-05-09,21.420000076293945 +NSC,2003-05-12,21.700000762939453 +NSC,2003-05-13,21.709999084472656 +NSC,2003-05-14,21.68000030517578 +NSC,2003-05-15,21.6200008392334 +NSC,2003-05-16,21.68000030517578 +NSC,2003-05-19,21.049999237060547 +NSC,2003-05-20,21.350000381469727 +NSC,2003-05-21,21.270000457763672 +NSC,2003-05-22,21.239999771118164 +NSC,2003-05-23,21.329999923706055 +NSC,2003-05-27,21.270000457763672 +NSC,2003-05-28,21.040000915527344 +NSC,2003-05-29,21.049999237060547 +NSC,2003-05-30,21.920000076293945 +NSC,2003-06-02,21.8799991607666 +NSC,2003-06-03,21.790000915527344 +NSC,2003-06-04,21.829999923706055 +NSC,2003-06-05,21.8700008392334 +NSC,2003-06-06,21.75 +NSC,2003-06-09,21.56999969482422 +NSC,2003-06-10,21.350000381469727 +NSC,2003-06-11,21.540000915527344 +NSC,2003-06-12,21.739999771118164 +NSC,2003-06-13,21.350000381469727 +NSC,2003-06-16,21.950000762939453 +NSC,2003-06-17,21.290000915527344 +NSC,2003-06-18,20.950000762939453 +NSC,2003-06-19,20.489999771118164 +NSC,2003-06-20,20.209999084472656 +NSC,2003-06-23,19.540000915527344 +NSC,2003-06-24,19.459999084472656 +NSC,2003-06-25,18.969999313354492 +NSC,2003-06-26,19.329999923706055 +NSC,2003-06-27,19.309999465942383 +NSC,2003-06-30,19.200000762939453 +NSC,2003-07-01,19.329999923706055 +NSC,2003-07-02,19.6200008392334 +NSC,2003-07-03,19.420000076293945 +NSC,2003-07-07,19.5 +NSC,2003-07-08,19.719999313354492 +NSC,2003-07-09,19.40999984741211 +NSC,2003-07-10,19.350000381469727 +NSC,2003-07-11,19.530000686645508 +NSC,2003-07-14,19.799999237060547 +NSC,2003-07-15,19.59000015258789 +NSC,2003-07-16,19.709999084472656 +NSC,2003-07-17,19.149999618530273 +NSC,2003-07-18,19.520000457763672 +NSC,2003-07-21,19.25 +NSC,2003-07-22,19.3799991607666 +NSC,2003-07-23,18.81999969482422 +NSC,2003-07-24,19.329999923706055 +NSC,2003-07-25,18.950000762939453 +NSC,2003-07-28,18.799999237060547 +NSC,2003-07-29,18.31999969482422 +NSC,2003-07-30,18.8799991607666 +NSC,2003-07-31,19.229999542236328 +NSC,2003-08-01,18.93000030517578 +NSC,2003-08-04,19.0 +NSC,2003-08-05,18.459999084472656 +NSC,2003-08-06,18.510000228881836 +NSC,2003-08-07,18.889999389648438 +NSC,2003-08-08,18.969999313354492 +NSC,2003-08-11,18.610000610351562 +NSC,2003-08-12,18.729999542236328 +NSC,2003-08-13,18.75 +NSC,2003-08-14,18.979999542236328 +NSC,2003-08-15,18.729999542236328 +NSC,2003-08-18,18.600000381469727 +NSC,2003-08-19,18.510000228881836 +NSC,2003-08-20,18.309999465942383 +NSC,2003-08-21,18.549999237060547 +NSC,2003-08-22,18.309999465942383 +NSC,2003-08-25,18.280000686645508 +NSC,2003-08-26,18.34000015258789 +NSC,2003-08-27,18.399999618530273 +NSC,2003-08-28,19.0 +NSC,2003-08-29,19.040000915527344 +NSC,2003-09-02,19.530000686645508 +NSC,2003-09-03,19.6299991607666 +NSC,2003-09-04,19.5 +NSC,2003-09-05,19.3799991607666 +NSC,2003-09-08,19.420000076293945 +NSC,2003-09-09,19.34000015258789 +NSC,2003-09-10,19.079999923706055 +NSC,2003-09-11,19.399999618530273 +NSC,2003-09-12,19.43000030517578 +NSC,2003-09-15,19.219999313354492 +NSC,2003-09-16,19.6299991607666 +NSC,2003-09-17,19.299999237060547 +NSC,2003-09-18,20.0 +NSC,2003-09-19,19.600000381469727 +NSC,2003-09-22,19.219999313354492 +NSC,2003-09-23,19.280000686645508 +NSC,2003-09-24,18.889999389648438 +NSC,2003-09-25,18.75 +NSC,2003-09-26,18.43000030517578 +NSC,2003-09-29,18.5 +NSC,2003-09-30,18.5 +NSC,2003-10-01,18.829999923706055 +NSC,2003-10-02,18.829999923706055 +NSC,2003-10-03,18.950000762939453 +NSC,2003-10-06,19.1200008392334 +NSC,2003-10-07,18.780000686645508 +NSC,2003-10-08,18.799999237060547 +NSC,2003-10-09,18.8700008392334 +NSC,2003-10-10,18.770000457763672 +NSC,2003-10-13,18.6200008392334 +NSC,2003-10-14,18.809999465942383 +NSC,2003-10-15,18.719999313354492 +NSC,2003-10-16,18.959999084472656 +NSC,2003-10-17,19.299999237060547 +NSC,2003-10-20,19.09000015258789 +NSC,2003-10-21,18.579999923706055 +NSC,2003-10-22,18.440000534057617 +NSC,2003-10-23,18.719999313354492 +NSC,2003-10-24,18.850000381469727 +NSC,2003-10-27,18.549999237060547 +NSC,2003-10-28,18.5 +NSC,2003-10-29,19.3700008392334 +NSC,2003-10-30,19.979999542236328 +NSC,2003-10-31,20.149999618530273 +NSC,2003-11-03,20.670000076293945 +NSC,2003-11-04,20.600000381469727 +NSC,2003-11-05,20.600000381469727 +NSC,2003-11-06,21.459999084472656 +NSC,2003-11-07,21.489999771118164 +NSC,2003-11-10,21.040000915527344 +NSC,2003-11-11,21.25 +NSC,2003-11-12,21.149999618530273 +NSC,2003-11-13,21.040000915527344 +NSC,2003-11-14,21.110000610351562 +NSC,2003-11-17,20.8700008392334 +NSC,2003-11-18,20.75 +NSC,2003-11-19,20.770000457763672 +NSC,2003-11-20,21.020000457763672 +NSC,2003-11-21,21.030000686645508 +NSC,2003-11-24,21.34000015258789 +NSC,2003-11-25,21.510000228881836 +NSC,2003-11-26,21.600000381469727 +NSC,2003-11-28,21.40999984741211 +NSC,2003-12-01,21.809999465942383 +NSC,2003-12-02,21.6200008392334 +NSC,2003-12-03,22.06999969482422 +NSC,2003-12-04,22.520000457763672 +NSC,2003-12-05,22.5 +NSC,2003-12-08,22.649999618530273 +NSC,2003-12-09,22.6200008392334 +NSC,2003-12-10,22.700000762939453 +NSC,2003-12-11,23.100000381469727 +NSC,2003-12-12,23.610000610351562 +NSC,2003-12-15,23.43000030517578 +NSC,2003-12-16,23.440000534057617 +NSC,2003-12-17,23.469999313354492 +NSC,2003-12-18,23.5 +NSC,2003-12-19,23.59000015258789 +NSC,2003-12-22,24.329999923706055 +NSC,2003-12-23,23.540000915527344 +NSC,2003-12-24,23.40999984741211 +NSC,2003-12-26,23.520000457763672 +NSC,2003-12-29,23.799999237060547 +NSC,2003-12-30,23.799999237060547 +NSC,2003-12-31,23.649999618530273 +NSC,2004-01-02,23.93000030517578 +NSC,2004-01-05,23.93000030517578 +NSC,2004-01-06,23.8700008392334 +NSC,2004-01-07,23.260000228881836 +NSC,2004-01-08,23.209999084472656 +NSC,2004-01-09,22.920000076293945 +NSC,2004-01-12,22.8799991607666 +NSC,2004-01-13,23.15999984741211 +NSC,2004-01-14,22.950000762939453 +NSC,2004-01-15,22.770000457763672 +NSC,2004-01-16,22.899999618530273 +NSC,2004-01-20,22.700000762939453 +NSC,2004-01-21,23.239999771118164 +NSC,2004-01-22,23.200000762939453 +NSC,2004-01-23,23.1299991607666 +NSC,2004-01-26,23.34000015258789 +NSC,2004-01-27,23.25 +NSC,2004-01-28,22.610000610351562 +NSC,2004-01-29,22.280000686645508 +NSC,2004-01-30,22.299999237060547 +NSC,2004-02-02,21.899999618530273 +NSC,2004-02-03,21.889999389648438 +NSC,2004-02-04,21.75 +NSC,2004-02-05,22.030000686645508 +NSC,2004-02-06,22.15999984741211 +NSC,2004-02-09,22.489999771118164 +NSC,2004-02-10,22.59000015258789 +NSC,2004-02-11,22.700000762939453 +NSC,2004-02-12,22.469999313354492 +NSC,2004-02-13,22.299999237060547 +NSC,2004-02-17,22.110000610351562 +NSC,2004-02-18,22.25 +NSC,2004-02-19,22.3799991607666 +NSC,2004-02-20,22.350000381469727 +NSC,2004-02-23,22.139999389648438 +NSC,2004-02-24,21.969999313354492 +NSC,2004-02-25,21.75 +NSC,2004-02-26,21.790000915527344 +NSC,2004-02-27,22.15999984741211 +NSC,2004-03-01,21.850000381469727 +NSC,2004-03-02,21.6299991607666 +NSC,2004-03-03,21.450000762939453 +NSC,2004-03-04,21.489999771118164 +NSC,2004-03-05,21.84000015258789 +NSC,2004-03-08,21.6200008392334 +NSC,2004-03-09,21.34000015258789 +NSC,2004-03-10,21.139999389648438 +NSC,2004-03-11,20.959999084472656 +NSC,2004-03-12,21.3700008392334 +NSC,2004-03-15,20.979999542236328 +NSC,2004-03-16,20.81999969482422 +NSC,2004-03-17,21.149999618530273 +NSC,2004-03-18,21.059999465942383 +NSC,2004-03-19,20.809999465942383 +NSC,2004-03-22,20.540000915527344 +NSC,2004-03-23,20.600000381469727 +NSC,2004-03-24,21.0 +NSC,2004-03-25,21.540000915527344 +NSC,2004-03-26,21.520000457763672 +NSC,2004-03-29,21.760000228881836 +NSC,2004-03-30,21.700000762939453 +NSC,2004-03-31,22.09000015258789 +NSC,2004-04-01,22.030000686645508 +NSC,2004-04-02,22.350000381469727 +NSC,2004-04-05,22.309999465942383 +NSC,2004-04-06,22.360000610351562 +NSC,2004-04-07,22.200000762939453 +NSC,2004-04-08,21.920000076293945 +NSC,2004-04-12,21.940000534057617 +NSC,2004-04-13,22.010000228881836 +NSC,2004-04-14,21.889999389648438 +NSC,2004-04-15,22.1200008392334 +NSC,2004-04-16,22.100000381469727 +NSC,2004-04-19,21.889999389648438 +NSC,2004-04-20,21.540000915527344 +NSC,2004-04-21,22.709999084472656 +NSC,2004-04-22,24.239999771118164 +NSC,2004-04-23,24.739999771118164 +NSC,2004-04-26,23.93000030517578 +NSC,2004-04-27,24.479999542236328 +NSC,2004-04-28,24.329999923706055 +NSC,2004-04-29,24.049999237060547 +NSC,2004-04-30,23.81999969482422 +NSC,2004-05-03,23.989999771118164 +NSC,2004-05-04,24.010000228881836 +NSC,2004-05-05,23.959999084472656 +NSC,2004-05-06,24.260000228881836 +NSC,2004-05-07,23.670000076293945 +NSC,2004-05-10,23.459999084472656 +NSC,2004-05-11,23.6200008392334 +NSC,2004-05-12,23.850000381469727 +NSC,2004-05-13,24.170000076293945 +NSC,2004-05-14,23.809999465942383 +NSC,2004-05-17,23.489999771118164 +NSC,2004-05-18,23.510000228881836 +NSC,2004-05-19,23.489999771118164 +NSC,2004-05-20,23.6299991607666 +NSC,2004-05-21,23.84000015258789 +NSC,2004-05-24,23.739999771118164 +NSC,2004-05-25,23.760000228881836 +NSC,2004-05-26,23.670000076293945 +NSC,2004-05-27,24.100000381469727 +NSC,2004-05-28,24.229999542236328 +NSC,2004-06-01,23.989999771118164 +NSC,2004-06-02,24.40999984741211 +NSC,2004-06-03,24.40999984741211 +NSC,2004-06-04,24.799999237060547 +NSC,2004-06-07,25.450000762939453 +NSC,2004-06-08,25.440000534057617 +NSC,2004-06-09,24.770000457763672 +NSC,2004-06-10,24.989999771118164 +NSC,2004-06-14,24.489999771118164 +NSC,2004-06-15,24.81999969482422 +NSC,2004-06-16,25.06999969482422 +NSC,2004-06-17,25.059999465942383 +NSC,2004-06-18,25.0 +NSC,2004-06-21,24.940000534057617 +NSC,2004-06-22,24.84000015258789 +NSC,2004-06-23,25.940000534057617 +NSC,2004-06-24,25.889999389648438 +NSC,2004-06-25,25.850000381469727 +NSC,2004-06-28,25.90999984741211 +NSC,2004-06-29,26.25 +NSC,2004-06-30,26.520000457763672 +NSC,2004-07-01,25.700000762939453 +NSC,2004-07-02,25.15999984741211 +NSC,2004-07-06,25.040000915527344 +NSC,2004-07-07,25.540000915527344 +NSC,2004-07-08,24.829999923706055 +NSC,2004-07-09,25.739999771118164 +NSC,2004-07-12,25.799999237060547 +NSC,2004-07-13,25.670000076293945 +NSC,2004-07-14,25.739999771118164 +NSC,2004-07-15,25.979999542236328 +NSC,2004-07-16,25.920000076293945 +NSC,2004-07-19,25.950000762939453 +NSC,2004-07-20,26.6200008392334 +NSC,2004-07-21,26.110000610351562 +NSC,2004-07-22,25.6200008392334 +NSC,2004-07-23,25.389999389648438 +NSC,2004-07-26,25.450000762939453 +NSC,2004-07-27,25.899999618530273 +NSC,2004-07-28,26.829999923706055 +NSC,2004-07-29,27.0 +NSC,2004-07-30,26.690000534057617 +NSC,2004-08-02,26.969999313354492 +NSC,2004-08-03,26.729999542236328 +NSC,2004-08-04,27.100000381469727 +NSC,2004-08-05,27.260000228881836 +NSC,2004-08-06,26.25 +NSC,2004-08-09,26.139999389648438 +NSC,2004-08-10,26.81999969482422 +NSC,2004-08-11,27.0 +NSC,2004-08-12,26.299999237060547 +NSC,2004-08-13,26.270000457763672 +NSC,2004-08-16,27.040000915527344 +NSC,2004-08-17,27.079999923706055 +NSC,2004-08-18,27.389999389648438 +NSC,2004-08-19,27.06999969482422 +NSC,2004-08-20,27.559999465942383 +NSC,2004-08-23,27.170000076293945 +NSC,2004-08-24,27.469999313354492 +NSC,2004-08-25,27.989999771118164 +NSC,2004-08-26,28.010000228881836 +NSC,2004-08-27,27.920000076293945 +NSC,2004-08-30,28.059999465942383 +NSC,2004-08-31,28.399999618530273 +NSC,2004-09-01,28.450000762939453 +NSC,2004-09-02,29.280000686645508 +NSC,2004-09-03,29.270000457763672 +NSC,2004-09-07,28.989999771118164 +NSC,2004-09-08,29.200000762939453 +NSC,2004-09-09,28.809999465942383 +NSC,2004-09-10,29.149999618530273 +NSC,2004-09-13,28.90999984741211 +NSC,2004-09-14,28.68000030517578 +NSC,2004-09-15,28.610000610351562 +NSC,2004-09-16,29.0 +NSC,2004-09-17,29.440000534057617 +NSC,2004-09-20,29.100000381469727 +NSC,2004-09-21,29.520000457763672 +NSC,2004-09-22,29.170000076293945 +NSC,2004-09-23,29.15999984741211 +NSC,2004-09-24,29.389999389648438 +NSC,2004-09-27,28.690000534057617 +NSC,2004-09-28,29.100000381469727 +NSC,2004-09-29,29.450000762939453 +NSC,2004-09-30,29.739999771118164 +NSC,2004-10-01,30.270000457763672 +NSC,2004-10-04,30.489999771118164 +NSC,2004-10-05,30.049999237060547 +NSC,2004-10-06,30.84000015258789 +NSC,2004-10-07,30.389999389648438 +NSC,2004-10-08,30.700000762939453 +NSC,2004-10-11,30.639999389648438 +NSC,2004-10-12,30.93000030517578 +NSC,2004-10-13,30.719999313354492 +NSC,2004-10-14,30.950000762939453 +NSC,2004-10-15,31.270000457763672 +NSC,2004-10-18,31.770000457763672 +NSC,2004-10-19,31.010000228881836 +NSC,2004-10-20,31.079999923706055 +NSC,2004-10-21,32.58000183105469 +NSC,2004-10-22,32.59000015258789 +NSC,2004-10-25,32.91999816894531 +NSC,2004-10-26,33.099998474121094 +NSC,2004-10-27,33.439998626708984 +NSC,2004-10-28,33.2599983215332 +NSC,2004-10-29,33.95000076293945 +NSC,2004-11-01,34.150001525878906 +NSC,2004-11-02,33.9900016784668 +NSC,2004-11-03,34.189998626708984 +NSC,2004-11-04,35.04999923706055 +NSC,2004-11-05,34.83000183105469 +NSC,2004-11-08,35.2400016784668 +NSC,2004-11-09,35.4900016784668 +NSC,2004-11-10,34.709999084472656 +NSC,2004-11-11,34.97999954223633 +NSC,2004-11-12,34.90999984741211 +NSC,2004-11-15,34.599998474121094 +NSC,2004-11-16,33.86000061035156 +NSC,2004-11-17,33.79999923706055 +NSC,2004-11-18,33.459999084472656 +NSC,2004-11-19,33.150001525878906 +NSC,2004-11-22,33.939998626708984 +NSC,2004-11-23,34.040000915527344 +NSC,2004-11-24,34.209999084472656 +NSC,2004-11-26,34.349998474121094 +NSC,2004-11-29,34.15999984741211 +NSC,2004-11-30,34.33000183105469 +NSC,2004-12-01,35.5 +NSC,2004-12-02,35.380001068115234 +NSC,2004-12-03,35.86000061035156 +NSC,2004-12-06,35.470001220703125 +NSC,2004-12-07,35.0099983215332 +NSC,2004-12-08,35.209999084472656 +NSC,2004-12-09,35.02000045776367 +NSC,2004-12-10,35.099998474121094 +NSC,2004-12-13,35.459999084472656 +NSC,2004-12-14,35.91999816894531 +NSC,2004-12-15,35.65999984741211 +NSC,2004-12-16,35.11000061035156 +NSC,2004-12-17,34.849998474121094 +NSC,2004-12-20,35.150001525878906 +NSC,2004-12-21,36.209999084472656 +NSC,2004-12-22,36.0099983215332 +NSC,2004-12-23,36.040000915527344 +NSC,2004-12-27,35.75 +NSC,2004-12-28,36.380001068115234 +NSC,2004-12-29,36.5 +NSC,2004-12-30,36.38999938964844 +NSC,2004-12-31,36.189998626708984 +NSC,2005-01-03,35.529998779296875 +NSC,2005-01-04,35.2400016784668 +NSC,2005-01-05,35.88999938964844 +NSC,2005-01-06,36.40999984741211 +NSC,2005-01-07,36.459999084472656 +NSC,2005-01-10,36.290000915527344 +NSC,2005-01-11,35.970001220703125 +NSC,2005-01-12,35.90999984741211 +NSC,2005-01-13,35.650001525878906 +NSC,2005-01-14,36.220001220703125 +NSC,2005-01-18,36.380001068115234 +NSC,2005-01-19,36.13999938964844 +NSC,2005-01-20,35.43000030517578 +NSC,2005-01-21,35.31999969482422 +NSC,2005-01-24,33.310001373291016 +NSC,2005-01-25,34.709999084472656 +NSC,2005-01-26,34.08000183105469 +NSC,2005-01-27,34.099998474121094 +NSC,2005-01-28,34.060001373291016 +NSC,2005-01-31,34.91999816894531 +NSC,2005-02-01,35.08000183105469 +NSC,2005-02-02,34.91999816894531 +NSC,2005-02-03,34.2599983215332 +NSC,2005-02-04,35.20000076293945 +NSC,2005-02-07,35.290000915527344 +NSC,2005-02-08,35.36000061035156 +NSC,2005-02-09,35.52000045776367 +NSC,2005-02-10,35.790000915527344 +NSC,2005-02-11,35.75 +NSC,2005-02-14,35.279998779296875 +NSC,2005-02-15,35.0 +NSC,2005-02-16,34.650001525878906 +NSC,2005-02-17,34.79999923706055 +NSC,2005-02-18,35.38999938964844 +NSC,2005-02-22,34.400001525878906 +NSC,2005-02-23,35.189998626708984 +NSC,2005-02-24,36.04999923706055 +NSC,2005-02-25,36.560001373291016 +NSC,2005-02-28,35.88999938964844 +NSC,2005-03-01,36.470001220703125 +NSC,2005-03-02,36.09000015258789 +NSC,2005-03-03,36.79999923706055 +NSC,2005-03-04,36.95000076293945 +NSC,2005-03-07,37.61000061035156 +NSC,2005-03-08,37.619998931884766 +NSC,2005-03-09,37.349998474121094 +NSC,2005-03-10,37.5099983215332 +NSC,2005-03-11,37.7599983215332 +NSC,2005-03-14,37.77000045776367 +NSC,2005-03-15,37.040000915527344 +NSC,2005-03-16,36.59000015258789 +NSC,2005-03-17,37.349998474121094 +NSC,2005-03-18,37.65999984741211 +NSC,2005-03-21,37.779998779296875 +NSC,2005-03-22,38.20000076293945 +NSC,2005-03-23,38.380001068115234 +NSC,2005-03-24,38.02000045776367 +NSC,2005-03-28,37.47999954223633 +NSC,2005-03-29,36.380001068115234 +NSC,2005-03-30,37.08000183105469 +NSC,2005-03-31,37.04999923706055 +NSC,2005-04-01,36.779998779296875 +NSC,2005-04-04,37.13999938964844 +NSC,2005-04-05,36.70000076293945 +NSC,2005-04-06,36.529998779296875 +NSC,2005-04-07,36.88999938964844 +NSC,2005-04-08,34.84000015258789 +NSC,2005-04-11,35.27000045776367 +NSC,2005-04-12,35.0 +NSC,2005-04-13,33.47999954223633 +NSC,2005-04-14,31.799999237060547 +NSC,2005-04-15,30.649999618530273 +NSC,2005-04-18,31.270000457763672 +NSC,2005-04-19,32.52000045776367 +NSC,2005-04-20,31.899999618530273 +NSC,2005-04-21,32.9900016784668 +NSC,2005-04-22,32.720001220703125 +NSC,2005-04-25,33.560001373291016 +NSC,2005-04-26,32.959999084472656 +NSC,2005-04-27,32.040000915527344 +NSC,2005-04-28,31.65999984741211 +NSC,2005-04-29,31.399999618530273 +NSC,2005-05-02,32.41999816894531 +NSC,2005-05-03,31.84000015258789 +NSC,2005-05-04,32.09000015258789 +NSC,2005-05-05,32.04999923706055 +NSC,2005-05-06,32.040000915527344 +NSC,2005-05-09,32.33000183105469 +NSC,2005-05-10,31.40999984741211 +NSC,2005-05-11,31.829999923706055 +NSC,2005-05-12,30.770000457763672 +NSC,2005-05-13,30.209999084472656 +NSC,2005-05-16,30.760000228881836 +NSC,2005-05-17,31.270000457763672 +NSC,2005-05-18,32.06999969482422 +NSC,2005-05-19,32.04999923706055 +NSC,2005-05-20,32.04999923706055 +NSC,2005-05-23,31.940000534057617 +NSC,2005-05-24,31.6299991607666 +NSC,2005-05-25,31.649999618530273 +NSC,2005-05-26,31.850000381469727 +NSC,2005-05-27,31.93000030517578 +NSC,2005-05-31,31.920000076293945 +NSC,2005-06-01,32.33000183105469 +NSC,2005-06-02,32.34000015258789 +NSC,2005-06-03,32.09000015258789 +NSC,2005-06-06,32.06999969482422 +NSC,2005-06-07,32.59000015258789 +NSC,2005-06-08,31.670000076293945 +NSC,2005-06-09,31.520000457763672 +NSC,2005-06-10,31.389999389648438 +NSC,2005-06-13,31.6299991607666 +NSC,2005-06-14,31.579999923706055 +NSC,2005-06-15,32.13999938964844 +NSC,2005-06-16,32.61000061035156 +NSC,2005-06-17,32.939998626708984 +NSC,2005-06-20,32.45000076293945 +NSC,2005-06-21,32.400001525878906 +NSC,2005-06-22,32.22999954223633 +NSC,2005-06-23,31.170000076293945 +NSC,2005-06-24,30.34000015258789 +NSC,2005-06-27,30.010000228881836 +NSC,2005-06-28,31.260000228881836 +NSC,2005-06-29,31.299999237060547 +NSC,2005-06-30,30.959999084472656 +NSC,2005-07-01,31.450000762939453 +NSC,2005-07-05,31.270000457763672 +NSC,2005-07-06,31.440000534057617 +NSC,2005-07-07,31.25 +NSC,2005-07-08,32.150001525878906 +NSC,2005-07-11,32.61000061035156 +NSC,2005-07-12,32.27000045776367 +NSC,2005-07-13,32.099998474121094 +NSC,2005-07-14,32.619998931884766 +NSC,2005-07-15,33.16999816894531 +NSC,2005-07-18,33.41999816894531 +NSC,2005-07-19,33.369998931884766 +NSC,2005-07-20,35.189998626708984 +NSC,2005-07-21,35.119998931884766 +NSC,2005-07-22,34.88999938964844 +NSC,2005-07-25,34.5099983215332 +NSC,2005-07-26,34.529998779296875 +NSC,2005-07-27,36.099998474121094 +NSC,2005-07-28,37.29999923706055 +NSC,2005-07-29,37.209999084472656 +NSC,2005-08-01,37.22999954223633 +NSC,2005-08-02,37.459999084472656 +NSC,2005-08-03,37.279998779296875 +NSC,2005-08-04,37.08000183105469 +NSC,2005-08-05,37.02000045776367 +NSC,2005-08-08,36.900001525878906 +NSC,2005-08-09,37.25 +NSC,2005-08-10,36.88999938964844 +NSC,2005-08-11,37.0 +NSC,2005-08-12,37.04999923706055 +NSC,2005-08-15,36.75 +NSC,2005-08-16,36.400001525878906 +NSC,2005-08-17,36.290000915527344 +NSC,2005-08-18,36.16999816894531 +NSC,2005-08-19,36.630001068115234 +NSC,2005-08-22,36.86000061035156 +NSC,2005-08-23,36.20000076293945 +NSC,2005-08-24,36.45000076293945 +NSC,2005-08-25,36.790000915527344 +NSC,2005-08-26,36.47999954223633 +NSC,2005-08-29,36.209999084472656 +NSC,2005-08-30,35.630001068115234 +NSC,2005-08-31,35.61000061035156 +NSC,2005-09-01,35.93000030517578 +NSC,2005-09-02,36.060001373291016 +NSC,2005-09-06,36.29999923706055 +NSC,2005-09-07,36.029998779296875 +NSC,2005-09-08,35.970001220703125 +NSC,2005-09-09,36.04999923706055 +NSC,2005-09-12,36.59000015258789 +NSC,2005-09-13,36.43000030517578 +NSC,2005-09-14,36.380001068115234 +NSC,2005-09-15,36.56999969482422 +NSC,2005-09-16,37.310001373291016 +NSC,2005-09-19,37.2599983215332 +NSC,2005-09-20,38.220001220703125 +NSC,2005-09-21,38.34000015258789 +NSC,2005-09-22,38.40999984741211 +NSC,2005-09-23,38.88999938964844 +NSC,2005-09-26,38.7599983215332 +NSC,2005-09-27,38.63999938964844 +NSC,2005-09-28,40.04999923706055 +NSC,2005-09-29,40.31999969482422 +NSC,2005-09-30,40.560001373291016 +NSC,2005-10-03,40.650001525878906 +NSC,2005-10-04,40.220001220703125 +NSC,2005-10-05,39.47999954223633 +NSC,2005-10-06,39.869998931884766 +NSC,2005-10-07,40.380001068115234 +NSC,2005-10-10,39.529998779296875 +NSC,2005-10-11,39.459999084472656 +NSC,2005-10-12,38.849998474121094 +NSC,2005-10-13,39.5099983215332 +NSC,2005-10-14,39.470001220703125 +NSC,2005-10-17,39.79999923706055 +NSC,2005-10-18,39.439998626708984 +NSC,2005-10-19,39.29999923706055 +NSC,2005-10-20,39.34000015258789 +NSC,2005-10-21,38.83000183105469 +NSC,2005-10-24,39.75 +NSC,2005-10-25,40.400001525878906 +NSC,2005-10-26,38.58000183105469 +NSC,2005-10-27,39.599998474121094 +NSC,2005-10-28,39.7599983215332 +NSC,2005-10-31,40.20000076293945 +NSC,2005-11-01,40.5 +NSC,2005-11-02,41.290000915527344 +NSC,2005-11-03,41.970001220703125 +NSC,2005-11-04,41.54999923706055 +NSC,2005-11-07,41.959999084472656 +NSC,2005-11-08,41.380001068115234 +NSC,2005-11-09,41.86000061035156 +NSC,2005-11-10,42.099998474121094 +NSC,2005-11-11,42.38999938964844 +NSC,2005-11-14,42.16999816894531 +NSC,2005-11-15,42.34000015258789 +NSC,2005-11-16,41.959999084472656 +NSC,2005-11-17,42.779998779296875 +NSC,2005-11-18,43.869998931884766 +NSC,2005-11-21,44.0 +NSC,2005-11-22,43.689998626708984 +NSC,2005-11-23,44.0099983215332 +NSC,2005-11-25,43.88999938964844 +NSC,2005-11-28,44.02000045776367 +NSC,2005-11-29,44.27000045776367 +NSC,2005-11-30,44.2400016784668 +NSC,2005-12-01,44.209999084472656 +NSC,2005-12-02,44.130001068115234 +NSC,2005-12-05,43.2599983215332 +NSC,2005-12-06,43.36000061035156 +NSC,2005-12-07,42.65999984741211 +NSC,2005-12-08,42.79999923706055 +NSC,2005-12-09,42.90999984741211 +NSC,2005-12-12,42.959999084472656 +NSC,2005-12-13,43.08000183105469 +NSC,2005-12-14,43.72999954223633 +NSC,2005-12-15,43.47999954223633 +NSC,2005-12-16,43.0099983215332 +NSC,2005-12-19,42.619998931884766 +NSC,2005-12-20,42.93000030517578 +NSC,2005-12-21,44.099998474121094 +NSC,2005-12-22,44.349998474121094 +NSC,2005-12-23,45.20000076293945 +NSC,2005-12-27,44.810001373291016 +NSC,2005-12-28,44.95000076293945 +NSC,2005-12-29,44.959999084472656 +NSC,2005-12-30,44.83000183105469 +NSC,2006-01-03,43.45000076293945 +NSC,2006-01-04,43.54999923706055 +NSC,2006-01-05,42.849998474121094 +NSC,2006-01-06,42.15999984741211 +NSC,2006-01-09,42.38999938964844 +NSC,2006-01-10,42.41999816894531 +NSC,2006-01-11,42.5 +NSC,2006-01-12,42.41999816894531 +NSC,2006-01-13,42.47999954223633 +NSC,2006-01-17,42.40999984741211 +NSC,2006-01-18,43.0 +NSC,2006-01-19,44.599998474121094 +NSC,2006-01-20,44.27000045776367 +NSC,2006-01-23,45.45000076293945 +NSC,2006-01-24,45.79999923706055 +NSC,2006-01-25,47.63999938964844 +NSC,2006-01-26,49.849998474121094 +NSC,2006-01-27,49.47999954223633 +NSC,2006-01-30,49.650001525878906 +NSC,2006-01-31,49.84000015258789 +NSC,2006-02-01,49.54999923706055 +NSC,2006-02-02,48.790000915527344 +NSC,2006-02-03,49.2400016784668 +NSC,2006-02-06,49.75 +NSC,2006-02-07,48.95000076293945 +NSC,2006-02-08,48.29999923706055 +NSC,2006-02-09,48.380001068115234 +NSC,2006-02-10,49.0 +NSC,2006-02-13,48.27000045776367 +NSC,2006-02-14,49.63999938964844 +NSC,2006-02-15,50.77000045776367 +NSC,2006-02-16,50.0 +NSC,2006-02-17,49.349998474121094 +NSC,2006-02-21,50.20000076293945 +NSC,2006-02-22,50.79999923706055 +NSC,2006-02-23,50.29999923706055 +NSC,2006-02-24,49.959999084472656 +NSC,2006-02-27,51.31999969482422 +NSC,2006-02-28,51.18000030517578 +NSC,2006-03-01,52.08000183105469 +NSC,2006-03-02,51.61000061035156 +NSC,2006-03-03,52.119998931884766 +NSC,2006-03-06,51.720001220703125 +NSC,2006-03-07,50.13999938964844 +NSC,2006-03-08,48.959999084472656 +NSC,2006-03-09,49.349998474121094 +NSC,2006-03-10,50.83000183105469 +NSC,2006-03-13,51.209999084472656 +NSC,2006-03-14,51.4900016784668 +NSC,2006-03-15,53.91999816894531 +NSC,2006-03-16,53.650001525878906 +NSC,2006-03-17,53.939998626708984 +NSC,2006-03-20,53.9900016784668 +NSC,2006-03-21,53.540000915527344 +NSC,2006-03-22,54.72999954223633 +NSC,2006-03-23,52.88999938964844 +NSC,2006-03-24,53.29999923706055 +NSC,2006-03-27,53.70000076293945 +NSC,2006-03-28,53.56999969482422 +NSC,2006-03-29,53.5 +NSC,2006-03-30,53.79999923706055 +NSC,2006-03-31,54.06999969482422 +NSC,2006-04-03,55.15999984741211 +NSC,2006-04-04,55.72999954223633 +NSC,2006-04-05,56.13999938964844 +NSC,2006-04-06,56.34000015258789 +NSC,2006-04-07,54.400001525878906 +NSC,2006-04-10,54.130001068115234 +NSC,2006-04-11,54.02000045776367 +NSC,2006-04-12,54.61000061035156 +NSC,2006-04-13,53.84000015258789 +NSC,2006-04-17,53.849998474121094 +NSC,2006-04-18,56.349998474121094 +NSC,2006-04-19,55.869998931884766 +NSC,2006-04-20,55.619998931884766 +NSC,2006-04-21,56.18000030517578 +NSC,2006-04-24,56.66999816894531 +NSC,2006-04-25,54.25 +NSC,2006-04-26,55.380001068115234 +NSC,2006-04-27,54.40999984741211 +NSC,2006-04-28,54.0 +NSC,2006-05-01,54.95000076293945 +NSC,2006-05-02,55.4900016784668 +NSC,2006-05-03,55.900001525878906 +NSC,2006-05-04,56.20000076293945 +NSC,2006-05-05,56.20000076293945 +NSC,2006-05-08,56.060001373291016 +NSC,2006-05-09,56.63999938964844 +NSC,2006-05-10,57.349998474121094 +NSC,2006-05-11,56.0099983215332 +NSC,2006-05-12,54.369998931884766 +NSC,2006-05-15,53.7599983215332 +NSC,2006-05-16,53.86000061035156 +NSC,2006-05-17,51.630001068115234 +NSC,2006-05-18,49.70000076293945 +NSC,2006-05-19,50.52000045776367 +NSC,2006-05-22,51.18000030517578 +NSC,2006-05-23,52.25 +NSC,2006-05-24,51.380001068115234 +NSC,2006-05-25,52.16999816894531 +NSC,2006-05-26,52.939998626708984 +NSC,2006-05-30,51.709999084472656 +NSC,2006-05-31,52.7599983215332 +NSC,2006-06-01,52.849998474121094 +NSC,2006-06-02,53.599998474121094 +NSC,2006-06-05,51.599998474121094 +NSC,2006-06-06,51.459999084472656 +NSC,2006-06-07,49.40999984741211 +NSC,2006-06-08,49.7599983215332 +NSC,2006-06-09,48.540000915527344 +NSC,2006-06-12,48.279998779296875 +NSC,2006-06-13,48.459999084472656 +NSC,2006-06-14,49.75 +NSC,2006-06-15,50.81999969482422 +NSC,2006-06-16,50.41999816894531 +NSC,2006-06-19,49.54999923706055 +NSC,2006-06-20,49.54999923706055 +NSC,2006-06-21,51.09000015258789 +NSC,2006-06-22,50.86000061035156 +NSC,2006-06-23,50.88999938964844 +NSC,2006-06-26,50.95000076293945 +NSC,2006-06-27,49.66999816894531 +NSC,2006-06-28,50.97999954223633 +NSC,2006-06-29,52.56999969482422 +NSC,2006-06-30,53.220001220703125 +NSC,2006-07-03,53.75 +NSC,2006-07-05,53.72999954223633 +NSC,2006-07-06,52.2599983215332 +NSC,2006-07-07,51.54999923706055 +NSC,2006-07-10,51.900001525878906 +NSC,2006-07-11,51.83000183105469 +NSC,2006-07-12,50.36000061035156 +NSC,2006-07-13,50.04999923706055 +NSC,2006-07-14,49.29999923706055 +NSC,2006-07-17,49.45000076293945 +NSC,2006-07-18,50.439998626708984 +NSC,2006-07-19,50.900001525878906 +NSC,2006-07-20,47.619998931884766 +NSC,2006-07-21,46.369998931884766 +NSC,2006-07-24,46.95000076293945 +NSC,2006-07-25,45.25 +NSC,2006-07-26,41.400001525878906 +NSC,2006-07-27,43.2599983215332 +NSC,2006-07-28,43.7599983215332 +NSC,2006-07-31,43.41999816894531 +NSC,2006-08-01,42.09000015258789 +NSC,2006-08-02,42.709999084472656 +NSC,2006-08-03,43.220001220703125 +NSC,2006-08-04,41.93000030517578 +NSC,2006-08-07,41.529998779296875 +NSC,2006-08-08,41.720001220703125 +NSC,2006-08-09,40.650001525878906 +NSC,2006-08-10,41.099998474121094 +NSC,2006-08-11,40.93000030517578 +NSC,2006-08-14,41.4900016784668 +NSC,2006-08-15,43.22999954223633 +NSC,2006-08-16,45.08000183105469 +NSC,2006-08-17,44.40999984741211 +NSC,2006-08-18,44.290000915527344 +NSC,2006-08-21,42.459999084472656 +NSC,2006-08-22,42.720001220703125 +NSC,2006-08-23,42.5099983215332 +NSC,2006-08-24,41.52000045776367 +NSC,2006-08-25,42.400001525878906 +NSC,2006-08-28,42.33000183105469 +NSC,2006-08-29,42.29999923706055 +NSC,2006-08-30,42.060001373291016 +NSC,2006-08-31,42.72999954223633 +NSC,2006-09-01,42.61000061035156 +NSC,2006-09-05,42.04999923706055 +NSC,2006-09-06,41.459999084472656 +NSC,2006-09-07,41.63999938964844 +NSC,2006-09-08,41.310001373291016 +NSC,2006-09-11,41.61000061035156 +NSC,2006-09-12,42.63999938964844 +NSC,2006-09-13,43.689998626708984 +NSC,2006-09-14,43.83000183105469 +NSC,2006-09-15,43.04999923706055 +NSC,2006-09-18,44.79999923706055 +NSC,2006-09-19,43.220001220703125 +NSC,2006-09-20,42.5099983215332 +NSC,2006-09-21,41.560001373291016 +NSC,2006-09-22,41.77000045776367 +NSC,2006-09-25,42.040000915527344 +NSC,2006-09-26,43.13999938964844 +NSC,2006-09-27,43.65999984741211 +NSC,2006-09-28,43.45000076293945 +NSC,2006-09-29,44.04999923706055 +NSC,2006-10-02,42.93000030517578 +NSC,2006-10-03,43.630001068115234 +NSC,2006-10-04,45.47999954223633 +NSC,2006-10-05,46.16999816894531 +NSC,2006-10-06,45.70000076293945 +NSC,2006-10-09,45.75 +NSC,2006-10-10,45.880001068115234 +NSC,2006-10-11,45.709999084472656 +NSC,2006-10-12,46.150001525878906 +NSC,2006-10-13,46.81999969482422 +NSC,2006-10-16,47.970001220703125 +NSC,2006-10-17,47.689998626708984 +NSC,2006-10-18,48.63999938964844 +NSC,2006-10-19,48.47999954223633 +NSC,2006-10-20,48.20000076293945 +NSC,2006-10-23,48.70000076293945 +NSC,2006-10-24,48.79999923706055 +NSC,2006-10-25,53.72999954223633 +NSC,2006-10-26,53.5 +NSC,2006-10-27,53.33000183105469 +NSC,2006-10-30,53.27000045776367 +NSC,2006-10-31,52.56999969482422 +NSC,2006-11-01,52.560001373291016 +NSC,2006-11-02,53.369998931884766 +NSC,2006-11-03,51.83000183105469 +NSC,2006-11-06,51.9900016784668 +NSC,2006-11-07,52.86000061035156 +NSC,2006-11-08,52.810001373291016 +NSC,2006-11-09,52.61000061035156 +NSC,2006-11-10,52.61000061035156 +NSC,2006-11-13,52.68000030517578 +NSC,2006-11-14,49.900001525878906 +NSC,2006-11-15,50.72999954223633 +NSC,2006-11-16,51.2400016784668 +NSC,2006-11-17,51.09000015258789 +NSC,2006-11-20,50.40999984741211 +NSC,2006-11-21,50.400001525878906 +NSC,2006-11-22,50.0 +NSC,2006-11-24,49.77000045776367 +NSC,2006-11-27,49.81999969482422 +NSC,2006-11-28,48.560001373291016 +NSC,2006-11-29,48.650001525878906 +NSC,2006-11-30,49.25 +NSC,2006-12-01,48.939998626708984 +NSC,2006-12-04,50.22999954223633 +NSC,2006-12-05,51.529998779296875 +NSC,2006-12-06,50.709999084472656 +NSC,2006-12-07,51.08000183105469 +NSC,2006-12-08,50.650001525878906 +NSC,2006-12-11,50.95000076293945 +NSC,2006-12-12,50.38999938964844 +NSC,2006-12-13,49.810001373291016 +NSC,2006-12-14,51.56999969482422 +NSC,2006-12-15,51.130001068115234 +NSC,2006-12-18,51.060001373291016 +NSC,2006-12-19,51.150001525878906 +NSC,2006-12-20,49.279998779296875 +NSC,2006-12-21,49.720001220703125 +NSC,2006-12-22,48.93000030517578 +NSC,2006-12-26,49.18000030517578 +NSC,2006-12-27,50.31999969482422 +NSC,2006-12-28,50.5 +NSC,2006-12-29,50.290000915527344 +NSC,2007-01-03,49.22999954223633 +NSC,2007-01-04,48.40999984741211 +NSC,2007-01-05,49.20000076293945 +NSC,2007-01-08,48.91999816894531 +NSC,2007-01-09,48.56999969482422 +NSC,2007-01-10,48.189998626708984 +NSC,2007-01-11,49.13999938964844 +NSC,2007-01-12,50.29999923706055 +NSC,2007-01-16,52.02000045776367 +NSC,2007-01-17,51.40999984741211 +NSC,2007-01-18,52.4900016784668 +NSC,2007-01-19,52.97999954223633 +NSC,2007-01-22,52.11000061035156 +NSC,2007-01-23,53.72999954223633 +NSC,2007-01-24,50.61000061035156 +NSC,2007-01-25,48.81999969482422 +NSC,2007-01-26,48.0 +NSC,2007-01-29,47.560001373291016 +NSC,2007-01-30,47.540000915527344 +NSC,2007-01-31,49.650001525878906 +NSC,2007-02-01,50.349998474121094 +NSC,2007-02-02,50.880001068115234 +NSC,2007-02-05,49.9900016784668 +NSC,2007-02-06,49.869998931884766 +NSC,2007-02-07,49.689998626708984 +NSC,2007-02-08,49.0099983215332 +NSC,2007-02-09,48.939998626708984 +NSC,2007-02-12,48.41999816894531 +NSC,2007-02-13,50.40999984741211 +NSC,2007-02-14,52.25 +NSC,2007-02-15,51.540000915527344 +NSC,2007-02-16,51.18000030517578 +NSC,2007-02-20,51.43000030517578 +NSC,2007-02-21,52.029998779296875 +NSC,2007-02-22,51.189998626708984 +NSC,2007-02-23,50.95000076293945 +NSC,2007-02-26,49.70000076293945 +NSC,2007-02-27,47.349998474121094 +NSC,2007-02-28,47.41999816894531 +NSC,2007-03-01,47.0099983215332 +NSC,2007-03-02,46.34000015258789 +NSC,2007-03-05,46.040000915527344 +NSC,2007-03-06,46.599998474121094 +NSC,2007-03-07,47.68000030517578 +NSC,2007-03-08,48.56999969482422 +NSC,2007-03-09,48.540000915527344 +NSC,2007-03-12,49.0099983215332 +NSC,2007-03-13,48.0099983215332 +NSC,2007-03-14,47.18000030517578 +NSC,2007-03-15,47.91999816894531 +NSC,2007-03-16,48.77000045776367 +NSC,2007-03-19,49.02000045776367 +NSC,2007-03-20,49.130001068115234 +NSC,2007-03-21,49.400001525878906 +NSC,2007-03-22,49.86000061035156 +NSC,2007-03-23,51.970001220703125 +NSC,2007-03-26,50.75 +NSC,2007-03-27,50.38999938964844 +NSC,2007-03-28,50.040000915527344 +NSC,2007-03-29,49.93000030517578 +NSC,2007-03-30,50.599998474121094 +NSC,2007-04-02,50.56999969482422 +NSC,2007-04-03,50.83000183105469 +NSC,2007-04-04,51.060001373291016 +NSC,2007-04-05,50.97999954223633 +NSC,2007-04-09,52.88999938964844 +NSC,2007-04-10,52.7400016784668 +NSC,2007-04-11,51.86000061035156 +NSC,2007-04-12,54.36000061035156 +NSC,2007-04-13,53.88999938964844 +NSC,2007-04-16,54.849998474121094 +NSC,2007-04-17,54.040000915527344 +NSC,2007-04-18,55.08000183105469 +NSC,2007-04-19,55.90999984741211 +NSC,2007-04-20,56.060001373291016 +NSC,2007-04-23,55.72999954223633 +NSC,2007-04-24,55.56999969482422 +NSC,2007-04-25,55.619998931884766 +NSC,2007-04-26,53.279998779296875 +NSC,2007-04-27,53.619998931884766 +NSC,2007-04-30,53.25 +NSC,2007-05-01,52.650001525878906 +NSC,2007-05-02,52.34000015258789 +NSC,2007-05-03,53.720001220703125 +NSC,2007-05-04,53.91999816894531 +NSC,2007-05-07,53.36000061035156 +NSC,2007-05-08,54.61000061035156 +NSC,2007-05-09,54.77000045776367 +NSC,2007-05-10,54.0 +NSC,2007-05-11,55.220001220703125 +NSC,2007-05-14,54.91999816894531 +NSC,2007-05-15,55.869998931884766 +NSC,2007-05-16,56.790000915527344 +NSC,2007-05-17,58.31999969482422 +NSC,2007-05-18,58.130001068115234 +NSC,2007-05-21,57.5 +NSC,2007-05-22,57.290000915527344 +NSC,2007-05-23,57.650001525878906 +NSC,2007-05-24,57.33000183105469 +NSC,2007-05-25,57.22999954223633 +NSC,2007-05-29,57.630001068115234 +NSC,2007-05-30,57.459999084472656 +NSC,2007-05-31,57.880001068115234 +NSC,2007-06-01,58.63999938964844 +NSC,2007-06-04,58.59000015258789 +NSC,2007-06-05,57.970001220703125 +NSC,2007-06-06,56.529998779296875 +NSC,2007-06-07,54.119998931884766 +NSC,2007-06-08,54.88999938964844 +NSC,2007-06-11,54.5 +NSC,2007-06-12,53.40999984741211 +NSC,2007-06-13,54.650001525878906 +NSC,2007-06-14,55.40999984741211 +NSC,2007-06-15,55.880001068115234 +NSC,2007-06-18,55.2400016784668 +NSC,2007-06-19,56.2400016784668 +NSC,2007-06-20,55.130001068115234 +NSC,2007-06-21,55.310001373291016 +NSC,2007-06-22,53.90999984741211 +NSC,2007-06-25,53.349998474121094 +NSC,2007-06-26,52.25 +NSC,2007-06-27,52.75 +NSC,2007-06-28,53.2400016784668 +NSC,2007-06-29,52.56999969482422 +NSC,2007-07-02,53.58000183105469 +NSC,2007-07-03,54.220001220703125 +NSC,2007-07-05,53.5 +NSC,2007-07-06,54.02000045776367 +NSC,2007-07-09,55.040000915527344 +NSC,2007-07-10,53.529998779296875 +NSC,2007-07-11,54.56999969482422 +NSC,2007-07-12,55.790000915527344 +NSC,2007-07-13,55.849998474121094 +NSC,2007-07-16,56.65999984741211 +NSC,2007-07-17,56.619998931884766 +NSC,2007-07-18,58.150001525878906 +NSC,2007-07-19,57.83000183105469 +NSC,2007-07-20,56.84000015258789 +NSC,2007-07-23,56.95000076293945 +NSC,2007-07-24,55.52000045776367 +NSC,2007-07-25,54.47999954223633 +NSC,2007-07-26,52.869998931884766 +NSC,2007-07-27,52.34000015258789 +NSC,2007-07-30,53.86000061035156 +NSC,2007-07-31,53.779998779296875 +NSC,2007-08-01,53.810001373291016 +NSC,2007-08-02,53.79999923706055 +NSC,2007-08-03,50.84000015258789 +NSC,2007-08-06,50.290000915527344 +NSC,2007-08-07,50.13999938964844 +NSC,2007-08-08,50.18000030517578 +NSC,2007-08-09,48.91999816894531 +NSC,2007-08-10,51.29999923706055 +NSC,2007-08-13,51.790000915527344 +NSC,2007-08-14,50.08000183105469 +NSC,2007-08-15,49.369998931884766 +NSC,2007-08-16,50.13999938964844 +NSC,2007-08-17,50.970001220703125 +NSC,2007-08-20,52.459999084472656 +NSC,2007-08-21,52.11000061035156 +NSC,2007-08-22,52.93000030517578 +NSC,2007-08-23,50.97999954223633 +NSC,2007-08-24,51.529998779296875 +NSC,2007-08-27,50.97999954223633 +NSC,2007-08-28,50.209999084472656 +NSC,2007-08-29,51.56999969482422 +NSC,2007-08-30,50.4900016784668 +NSC,2007-08-31,51.209999084472656 +NSC,2007-09-04,51.540000915527344 +NSC,2007-09-05,50.41999816894531 +NSC,2007-09-06,50.40999984741211 +NSC,2007-09-07,49.65999984741211 +NSC,2007-09-10,49.099998474121094 +NSC,2007-09-11,50.0 +NSC,2007-09-12,50.560001373291016 +NSC,2007-09-13,51.56999969482422 +NSC,2007-09-14,50.90999984741211 +NSC,2007-09-17,50.0099983215332 +NSC,2007-09-18,52.20000076293945 +NSC,2007-09-19,51.5 +NSC,2007-09-20,51.2400016784668 +NSC,2007-09-21,51.25 +NSC,2007-09-24,50.540000915527344 +NSC,2007-09-25,51.5099983215332 +NSC,2007-09-26,51.93000030517578 +NSC,2007-09-27,52.0 +NSC,2007-09-28,51.90999984741211 +NSC,2007-10-01,52.18000030517578 +NSC,2007-10-02,52.060001373291016 +NSC,2007-10-03,50.58000183105469 +NSC,2007-10-04,51.15999984741211 +NSC,2007-10-05,53.400001525878906 +NSC,2007-10-08,52.95000076293945 +NSC,2007-10-09,54.029998779296875 +NSC,2007-10-10,53.29999923706055 +NSC,2007-10-11,53.029998779296875 +NSC,2007-10-12,53.599998474121094 +NSC,2007-10-15,53.150001525878906 +NSC,2007-10-16,52.150001525878906 +NSC,2007-10-17,52.63999938964844 +NSC,2007-10-18,53.369998931884766 +NSC,2007-10-19,51.90999984741211 +NSC,2007-10-22,52.65999984741211 +NSC,2007-10-23,54.0 +NSC,2007-10-24,52.33000183105469 +NSC,2007-10-25,51.439998626708984 +NSC,2007-10-26,51.150001525878906 +NSC,2007-10-29,51.84000015258789 +NSC,2007-10-30,51.20000076293945 +NSC,2007-10-31,51.650001525878906 +NSC,2007-11-01,50.27000045776367 +NSC,2007-11-02,50.84000015258789 +NSC,2007-11-05,50.869998931884766 +NSC,2007-11-06,51.209999084472656 +NSC,2007-11-07,50.38999938964844 +NSC,2007-11-08,50.939998626708984 +NSC,2007-11-09,50.470001220703125 +NSC,2007-11-12,49.22999954223633 +NSC,2007-11-13,50.310001373291016 +NSC,2007-11-14,49.970001220703125 +NSC,2007-11-15,50.11000061035156 +NSC,2007-11-16,50.439998626708984 +NSC,2007-11-19,49.470001220703125 +NSC,2007-11-20,49.56999969482422 +NSC,2007-11-21,48.66999816894531 +NSC,2007-11-23,49.54999923706055 +NSC,2007-11-26,48.939998626708984 +NSC,2007-11-27,50.099998474121094 +NSC,2007-11-28,51.33000183105469 +NSC,2007-11-29,50.7599983215332 +NSC,2007-11-30,51.209999084472656 +NSC,2007-12-03,51.41999816894531 +NSC,2007-12-04,51.189998626708984 +NSC,2007-12-05,51.93000030517578 +NSC,2007-12-06,52.9900016784668 +NSC,2007-12-07,53.31999969482422 +NSC,2007-12-10,52.720001220703125 +NSC,2007-12-11,51.38999938964844 +NSC,2007-12-12,50.91999816894531 +NSC,2007-12-13,51.5099983215332 +NSC,2007-12-14,50.63999938964844 +NSC,2007-12-17,50.060001373291016 +NSC,2007-12-18,50.040000915527344 +NSC,2007-12-19,49.09000015258789 +NSC,2007-12-20,49.45000076293945 +NSC,2007-12-21,49.9900016784668 +NSC,2007-12-24,50.970001220703125 +NSC,2007-12-26,51.08000183105469 +NSC,2007-12-27,50.849998474121094 +NSC,2007-12-28,51.0 +NSC,2007-12-31,50.439998626708984 +NSC,2008-01-02,49.40999984741211 +NSC,2008-01-03,48.7400016784668 +NSC,2008-01-04,47.880001068115234 +NSC,2008-01-07,48.18000030517578 +NSC,2008-01-08,46.77000045776367 +NSC,2008-01-09,47.279998779296875 +NSC,2008-01-10,47.790000915527344 +NSC,2008-01-11,46.459999084472656 +NSC,2008-01-14,47.29999923706055 +NSC,2008-01-15,46.25 +NSC,2008-01-16,46.20000076293945 +NSC,2008-01-17,44.88999938964844 +NSC,2008-01-18,44.150001525878906 +NSC,2008-01-22,45.06999969482422 +NSC,2008-01-23,49.40999984741211 +NSC,2008-01-24,50.7400016784668 +NSC,2008-01-25,50.7400016784668 +NSC,2008-01-28,52.0 +NSC,2008-01-29,52.709999084472656 +NSC,2008-01-30,52.09000015258789 +NSC,2008-01-31,54.38999938964844 +NSC,2008-02-01,56.290000915527344 +NSC,2008-02-04,54.650001525878906 +NSC,2008-02-05,52.970001220703125 +NSC,2008-02-06,53.790000915527344 +NSC,2008-02-07,53.79999923706055 +NSC,2008-02-08,54.40999984741211 +NSC,2008-02-11,55.18000030517578 +NSC,2008-02-12,54.0 +NSC,2008-02-13,55.13999938964844 +NSC,2008-02-14,54.36000061035156 +NSC,2008-02-15,53.939998626708984 +NSC,2008-02-19,53.209999084472656 +NSC,2008-02-20,53.130001068115234 +NSC,2008-02-21,52.54999923706055 +NSC,2008-02-22,53.18000030517578 +NSC,2008-02-25,54.20000076293945 +NSC,2008-02-26,55.33000183105469 +NSC,2008-02-27,55.09000015258789 +NSC,2008-02-28,54.58000183105469 +NSC,2008-02-29,52.88999938964844 +NSC,2008-03-03,53.58000183105469 +NSC,2008-03-04,53.54999923706055 +NSC,2008-03-05,54.41999816894531 +NSC,2008-03-06,52.349998474121094 +NSC,2008-03-07,51.939998626708984 +NSC,2008-03-10,51.13999938964844 +NSC,2008-03-11,53.0 +NSC,2008-03-12,53.2400016784668 +NSC,2008-03-13,53.9900016784668 +NSC,2008-03-14,52.93000030517578 +NSC,2008-03-17,52.959999084472656 +NSC,2008-03-18,56.88999938964844 +NSC,2008-03-19,52.40999984741211 +NSC,2008-03-20,53.06999969482422 +NSC,2008-03-24,54.34000015258789 +NSC,2008-03-25,56.2599983215332 +NSC,2008-03-26,54.439998626708984 +NSC,2008-03-27,54.25 +NSC,2008-03-28,54.25 +NSC,2008-03-31,54.31999969482422 +NSC,2008-04-01,55.11000061035156 +NSC,2008-04-02,56.04999923706055 +NSC,2008-04-03,56.86000061035156 +NSC,2008-04-04,56.79999923706055 +NSC,2008-04-07,57.02000045776367 +NSC,2008-04-08,56.79999923706055 +NSC,2008-04-09,54.939998626708984 +NSC,2008-04-10,55.45000076293945 +NSC,2008-04-11,54.9900016784668 +NSC,2008-04-14,56.189998626708984 +NSC,2008-04-15,57.630001068115234 +NSC,2008-04-16,60.060001373291016 +NSC,2008-04-17,59.529998779296875 +NSC,2008-04-18,61.63999938964844 +NSC,2008-04-21,61.439998626708984 +NSC,2008-04-22,61.13999938964844 +NSC,2008-04-23,58.7400016784668 +NSC,2008-04-24,59.93000030517578 +NSC,2008-04-25,60.130001068115234 +NSC,2008-04-28,60.20000076293945 +NSC,2008-04-29,59.9900016784668 +NSC,2008-04-30,59.58000183105469 +NSC,2008-05-01,60.709999084472656 +NSC,2008-05-02,60.189998626708984 +NSC,2008-05-05,60.189998626708984 +NSC,2008-05-06,62.27000045776367 +NSC,2008-05-07,61.18000030517578 +NSC,2008-05-08,62.279998779296875 +NSC,2008-05-09,61.900001525878906 +NSC,2008-05-12,63.380001068115234 +NSC,2008-05-13,64.41999816894531 +NSC,2008-05-14,63.790000915527344 +NSC,2008-05-15,64.48999786376953 +NSC,2008-05-16,64.30999755859375 +NSC,2008-05-19,64.75 +NSC,2008-05-20,64.91000366210938 +NSC,2008-05-21,63.790000915527344 +NSC,2008-05-22,63.5 +NSC,2008-05-23,62.7400016784668 +NSC,2008-05-27,63.90999984741211 +NSC,2008-05-28,64.19000244140625 +NSC,2008-05-29,66.8499984741211 +NSC,2008-05-30,67.37999725341797 +NSC,2008-06-02,66.7699966430664 +NSC,2008-06-03,65.5 +NSC,2008-06-04,65.0 +NSC,2008-06-05,66.94999694824219 +NSC,2008-06-06,64.18000030517578 +NSC,2008-06-09,65.2300033569336 +NSC,2008-06-10,64.58999633789062 +NSC,2008-06-11,60.86000061035156 +NSC,2008-06-12,61.880001068115234 +NSC,2008-06-13,63.41999816894531 +NSC,2008-06-16,63.72999954223633 +NSC,2008-06-17,62.119998931884766 +NSC,2008-06-18,62.060001373291016 +NSC,2008-06-19,64.66999816894531 +NSC,2008-06-20,63.7400016784668 +NSC,2008-06-23,62.68000030517578 +NSC,2008-06-24,62.619998931884766 +NSC,2008-06-25,62.880001068115234 +NSC,2008-06-26,61.189998626708984 +NSC,2008-06-27,61.040000915527344 +NSC,2008-06-30,62.66999816894531 +NSC,2008-07-01,61.11000061035156 +NSC,2008-07-02,57.81999969482422 +NSC,2008-07-03,58.90999984741211 +NSC,2008-07-07,58.86000061035156 +NSC,2008-07-08,62.08000183105469 +NSC,2008-07-09,60.349998474121094 +NSC,2008-07-10,62.310001373291016 +NSC,2008-07-11,61.779998779296875 +NSC,2008-07-14,61.22999954223633 +NSC,2008-07-15,60.86000061035156 +NSC,2008-07-16,63.720001220703125 +NSC,2008-07-17,63.47999954223633 +NSC,2008-07-18,63.41999816894531 +NSC,2008-07-21,63.540000915527344 +NSC,2008-07-22,65.69000244140625 +NSC,2008-07-23,69.95999908447266 +NSC,2008-07-24,69.94000244140625 +NSC,2008-07-25,70.11000061035156 +NSC,2008-07-28,69.0199966430664 +NSC,2008-07-29,72.69000244140625 +NSC,2008-07-30,73.63999938964844 +NSC,2008-07-31,71.91999816894531 +NSC,2008-08-01,70.62000274658203 +NSC,2008-08-04,70.1500015258789 +NSC,2008-08-05,72.94000244140625 +NSC,2008-08-06,72.63999938964844 +NSC,2008-08-07,70.94999694824219 +NSC,2008-08-08,73.55000305175781 +NSC,2008-08-11,72.23999786376953 +NSC,2008-08-12,68.73999786376953 +NSC,2008-08-13,69.91000366210938 +NSC,2008-08-14,70.48999786376953 +NSC,2008-08-15,70.58000183105469 +NSC,2008-08-18,69.44999694824219 +NSC,2008-08-19,67.95999908447266 +NSC,2008-08-20,67.88999938964844 +NSC,2008-08-21,69.54000091552734 +NSC,2008-08-22,70.98999786376953 +NSC,2008-08-25,70.0 +NSC,2008-08-26,70.52999877929688 +NSC,2008-08-27,71.9800033569336 +NSC,2008-08-28,73.62999725341797 +NSC,2008-08-29,73.52999877929688 +NSC,2008-09-02,69.9800033569336 +NSC,2008-09-03,69.20999908447266 +NSC,2008-09-04,66.61000061035156 +NSC,2008-09-05,66.38999938964844 +NSC,2008-09-08,67.51000213623047 +NSC,2008-09-09,62.560001373291016 +NSC,2008-09-10,65.47000122070312 +NSC,2008-09-11,68.4800033569336 +NSC,2008-09-12,67.97000122070312 +NSC,2008-09-15,65.87000274658203 +NSC,2008-09-16,68.81999969482422 +NSC,2008-09-17,67.54000091552734 +NSC,2008-09-18,69.12000274658203 +NSC,2008-09-19,70.36000061035156 +NSC,2008-09-22,66.97000122070312 +NSC,2008-09-23,66.5999984741211 +NSC,2008-09-24,65.8499984741211 +NSC,2008-09-25,67.87000274658203 +NSC,2008-09-26,69.93000030517578 +NSC,2008-09-29,65.5 +NSC,2008-09-30,66.20999908447266 +NSC,2008-10-01,65.04000091552734 +NSC,2008-10-02,56.63999938964844 +NSC,2008-10-03,56.16999816894531 +NSC,2008-10-06,56.970001220703125 +NSC,2008-10-07,54.5099983215332 +NSC,2008-10-08,54.61000061035156 +NSC,2008-10-09,52.15999984741211 +NSC,2008-10-10,52.04999923706055 +NSC,2008-10-13,57.790000915527344 +NSC,2008-10-14,55.33000183105469 +NSC,2008-10-15,50.27000045776367 +NSC,2008-10-16,52.97999954223633 +NSC,2008-10-17,52.540000915527344 +NSC,2008-10-20,55.86000061035156 +NSC,2008-10-21,53.869998931884766 +NSC,2008-10-22,54.540000915527344 +NSC,2008-10-23,54.58000183105469 +NSC,2008-10-24,53.119998931884766 +NSC,2008-10-27,52.33000183105469 +NSC,2008-10-28,57.33000183105469 +NSC,2008-10-29,57.90999984741211 +NSC,2008-10-30,58.84000015258789 +NSC,2008-10-31,59.939998626708984 +NSC,2008-11-03,58.61000061035156 +NSC,2008-11-04,60.900001525878906 +NSC,2008-11-05,57.06999969482422 +NSC,2008-11-06,53.779998779296875 +NSC,2008-11-07,53.720001220703125 +NSC,2008-11-10,55.02000045776367 +NSC,2008-11-11,54.72999954223633 +NSC,2008-11-12,51.06999969482422 +NSC,2008-11-13,54.09000015258789 +NSC,2008-11-14,51.97999954223633 +NSC,2008-11-17,50.060001373291016 +NSC,2008-11-18,50.119998931884766 +NSC,2008-11-19,45.33000183105469 +NSC,2008-11-20,43.290000915527344 +NSC,2008-11-21,45.68000030517578 +NSC,2008-11-24,47.84000015258789 +NSC,2008-11-25,48.349998474121094 +NSC,2008-11-26,49.52000045776367 +NSC,2008-11-28,49.470001220703125 +NSC,2008-12-01,45.59000015258789 +NSC,2008-12-02,47.619998931884766 +NSC,2008-12-03,46.36000061035156 +NSC,2008-12-04,46.09000015258789 +NSC,2008-12-05,46.13999938964844 +NSC,2008-12-08,48.81999969482422 +NSC,2008-12-09,46.869998931884766 +NSC,2008-12-10,48.38999938964844 +NSC,2008-12-11,46.209999084472656 +NSC,2008-12-12,44.52000045776367 +NSC,2008-12-15,44.02000045776367 +NSC,2008-12-16,46.310001373291016 +NSC,2008-12-17,47.95000076293945 +NSC,2008-12-18,45.900001525878906 +NSC,2008-12-19,44.560001373291016 +NSC,2008-12-22,44.630001068115234 +NSC,2008-12-23,43.95000076293945 +NSC,2008-12-24,43.66999816894531 +NSC,2008-12-26,44.36000061035156 +NSC,2008-12-29,44.040000915527344 +NSC,2008-12-30,45.5 +NSC,2008-12-31,47.04999923706055 +NSC,2009-01-02,49.06999969482422 +NSC,2009-01-05,48.5 +NSC,2009-01-06,49.900001525878906 +NSC,2009-01-07,47.58000183105469 +NSC,2009-01-08,47.63999938964844 +NSC,2009-01-09,46.54999923706055 +NSC,2009-01-12,43.310001373291016 +NSC,2009-01-13,42.13999938964844 +NSC,2009-01-14,39.52000045776367 +NSC,2009-01-15,38.79999923706055 +NSC,2009-01-16,37.810001373291016 +NSC,2009-01-20,35.279998779296875 +NSC,2009-01-21,35.400001525878906 +NSC,2009-01-22,35.56999969482422 +NSC,2009-01-23,34.150001525878906 +NSC,2009-01-26,35.29999923706055 +NSC,2009-01-27,37.650001525878906 +NSC,2009-01-28,39.86000061035156 +NSC,2009-01-29,38.209999084472656 +NSC,2009-01-30,38.36000061035156 +NSC,2009-02-02,37.54999923706055 +NSC,2009-02-03,37.900001525878906 +NSC,2009-02-04,38.630001068115234 +NSC,2009-02-05,39.5099983215332 +NSC,2009-02-06,41.27000045776367 +NSC,2009-02-09,41.220001220703125 +NSC,2009-02-10,38.400001525878906 +NSC,2009-02-11,38.02000045776367 +NSC,2009-02-12,36.810001373291016 +NSC,2009-02-13,37.72999954223633 +NSC,2009-02-17,35.66999816894531 +NSC,2009-02-18,35.560001373291016 +NSC,2009-02-19,34.040000915527344 +NSC,2009-02-20,33.970001220703125 +NSC,2009-02-23,32.220001220703125 +NSC,2009-02-24,33.470001220703125 +NSC,2009-02-25,32.560001373291016 +NSC,2009-02-26,32.369998931884766 +NSC,2009-02-27,31.719999313354492 +NSC,2009-03-02,29.559999465942383 +NSC,2009-03-03,29.1299991607666 +NSC,2009-03-04,29.979999542236328 +NSC,2009-03-05,27.25 +NSC,2009-03-06,27.40999984741211 +NSC,2009-03-09,26.950000762939453 +NSC,2009-03-10,28.209999084472656 +NSC,2009-03-11,28.43000030517578 +NSC,2009-03-12,29.940000534057617 +NSC,2009-03-13,29.280000686645508 +NSC,2009-03-16,31.040000915527344 +NSC,2009-03-17,31.5 +NSC,2009-03-18,31.299999237060547 +NSC,2009-03-19,31.450000762939453 +NSC,2009-03-20,30.459999084472656 +NSC,2009-03-23,33.349998474121094 +NSC,2009-03-24,34.209999084472656 +NSC,2009-03-25,33.560001373291016 +NSC,2009-03-26,35.939998626708984 +NSC,2009-03-27,34.880001068115234 +NSC,2009-03-30,33.130001068115234 +NSC,2009-03-31,33.75 +NSC,2009-04-01,34.540000915527344 +NSC,2009-04-02,36.900001525878906 +NSC,2009-04-03,37.45000076293945 +NSC,2009-04-06,36.38999938964844 +NSC,2009-04-07,35.18000030517578 +NSC,2009-04-08,36.2400016784668 +NSC,2009-04-09,37.349998474121094 +NSC,2009-04-13,36.9900016784668 +NSC,2009-04-14,36.45000076293945 +NSC,2009-04-15,37.0099983215332 +NSC,2009-04-16,37.220001220703125 +NSC,2009-04-17,37.790000915527344 +NSC,2009-04-20,35.650001525878906 +NSC,2009-04-21,37.369998931884766 +NSC,2009-04-22,37.5 +NSC,2009-04-23,38.18000030517578 +NSC,2009-04-24,37.790000915527344 +NSC,2009-04-27,35.91999816894531 +NSC,2009-04-28,34.77000045776367 +NSC,2009-04-29,35.5099983215332 +NSC,2009-04-30,35.68000030517578 +NSC,2009-05-01,35.79999923706055 +NSC,2009-05-04,37.90999984741211 +NSC,2009-05-05,36.959999084472656 +NSC,2009-05-06,37.70000076293945 +NSC,2009-05-07,37.029998779296875 +NSC,2009-05-08,38.0099983215332 +NSC,2009-05-11,36.439998626708984 +NSC,2009-05-12,36.5099983215332 +NSC,2009-05-13,34.959999084472656 +NSC,2009-05-14,34.5 +NSC,2009-05-15,35.08000183105469 +NSC,2009-05-18,36.25 +NSC,2009-05-19,36.060001373291016 +NSC,2009-05-20,36.66999816894531 +NSC,2009-05-21,34.43000030517578 +NSC,2009-05-22,35.209999084472656 +NSC,2009-05-26,36.459999084472656 +NSC,2009-05-27,34.93000030517578 +NSC,2009-05-28,35.380001068115234 +NSC,2009-05-29,37.20000076293945 +NSC,2009-06-01,39.5099983215332 +NSC,2009-06-02,40.130001068115234 +NSC,2009-06-03,39.0 +NSC,2009-06-04,40.439998626708984 +NSC,2009-06-05,40.70000076293945 +NSC,2009-06-08,40.939998626708984 +NSC,2009-06-09,41.130001068115234 +NSC,2009-06-10,40.540000915527344 +NSC,2009-06-11,40.45000076293945 +NSC,2009-06-12,41.22999954223633 +NSC,2009-06-15,39.209999084472656 +NSC,2009-06-16,38.900001525878906 +NSC,2009-06-17,38.36000061035156 +NSC,2009-06-18,38.119998931884766 +NSC,2009-06-19,38.459999084472656 +NSC,2009-06-22,36.400001525878906 +NSC,2009-06-23,36.45000076293945 +NSC,2009-06-24,36.900001525878906 +NSC,2009-06-25,38.97999954223633 +NSC,2009-06-26,39.189998626708984 +NSC,2009-06-29,38.220001220703125 +NSC,2009-06-30,37.66999816894531 +NSC,2009-07-01,38.18000030517578 +NSC,2009-07-02,36.900001525878906 +NSC,2009-07-06,37.13999938964844 +NSC,2009-07-07,35.869998931884766 +NSC,2009-07-08,36.099998474121094 +NSC,2009-07-09,36.22999954223633 +NSC,2009-07-10,36.650001525878906 +NSC,2009-07-13,37.38999938964844 +NSC,2009-07-14,38.779998779296875 +NSC,2009-07-15,40.349998474121094 +NSC,2009-07-16,40.91999816894531 +NSC,2009-07-17,41.38999938964844 +NSC,2009-07-20,42.849998474121094 +NSC,2009-07-21,43.369998931884766 +NSC,2009-07-22,43.88999938964844 +NSC,2009-07-23,45.36000061035156 +NSC,2009-07-24,44.84000015258789 +NSC,2009-07-27,45.119998931884766 +NSC,2009-07-28,43.630001068115234 +NSC,2009-07-29,42.79999923706055 +NSC,2009-07-30,42.95000076293945 +NSC,2009-07-31,43.25 +NSC,2009-08-03,44.36000061035156 +NSC,2009-08-04,44.439998626708984 +NSC,2009-08-05,43.439998626708984 +NSC,2009-08-06,43.130001068115234 +NSC,2009-08-07,46.369998931884766 +NSC,2009-08-10,45.16999816894531 +NSC,2009-08-11,46.439998626708984 +NSC,2009-08-12,46.849998474121094 +NSC,2009-08-13,48.59000015258789 +NSC,2009-08-14,47.27000045776367 +NSC,2009-08-17,45.33000183105469 +NSC,2009-08-18,46.11000061035156 +NSC,2009-08-19,45.66999816894531 +NSC,2009-08-20,46.459999084472656 +NSC,2009-08-21,47.540000915527344 +NSC,2009-08-24,47.0099983215332 +NSC,2009-08-25,46.869998931884766 +NSC,2009-08-26,46.209999084472656 +NSC,2009-08-27,46.5 +NSC,2009-08-28,46.90999984741211 +NSC,2009-08-31,45.869998931884766 +NSC,2009-09-01,45.349998474121094 +NSC,2009-09-02,44.4900016784668 +NSC,2009-09-03,46.81999969482422 +NSC,2009-09-04,47.959999084472656 +NSC,2009-09-08,47.5099983215332 +NSC,2009-09-09,48.38999938964844 +NSC,2009-09-10,49.22999954223633 +NSC,2009-09-11,48.68000030517578 +NSC,2009-09-14,49.029998779296875 +NSC,2009-09-15,48.77000045776367 +NSC,2009-09-16,47.4900016784668 +NSC,2009-09-17,46.63999938964844 +NSC,2009-09-18,46.34000015258789 +NSC,2009-09-21,45.90999984741211 +NSC,2009-09-22,46.470001220703125 +NSC,2009-09-23,45.7599983215332 +NSC,2009-09-24,45.04999923706055 +NSC,2009-09-25,43.959999084472656 +NSC,2009-09-28,44.459999084472656 +NSC,2009-09-29,43.849998474121094 +NSC,2009-09-30,43.11000061035156 +NSC,2009-10-01,43.619998931884766 +NSC,2009-10-02,43.2599983215332 +NSC,2009-10-05,44.06999969482422 +NSC,2009-10-06,44.36000061035156 +NSC,2009-10-07,44.40999984741211 +NSC,2009-10-08,45.84000015258789 +NSC,2009-10-09,46.15999984741211 +NSC,2009-10-12,45.95000076293945 +NSC,2009-10-13,45.68000030517578 +NSC,2009-10-14,48.279998779296875 +NSC,2009-10-15,48.630001068115234 +NSC,2009-10-16,49.150001525878906 +NSC,2009-10-19,49.68000030517578 +NSC,2009-10-20,49.52000045776367 +NSC,2009-10-21,48.619998931884766 +NSC,2009-10-22,48.650001525878906 +NSC,2009-10-23,46.880001068115234 +NSC,2009-10-26,46.93000030517578 +NSC,2009-10-27,46.04999923706055 +NSC,2009-10-28,46.25 +NSC,2009-10-29,47.130001068115234 +NSC,2009-10-30,46.619998931884766 +NSC,2009-11-02,46.630001068115234 +NSC,2009-11-03,49.150001525878906 +NSC,2009-11-04,49.86000061035156 +NSC,2009-11-05,51.0 +NSC,2009-11-06,52.06999969482422 +NSC,2009-11-09,51.95000076293945 +NSC,2009-11-10,51.79999923706055 +NSC,2009-11-11,51.959999084472656 +NSC,2009-11-12,51.2599983215332 +NSC,2009-11-13,51.66999816894531 +NSC,2009-11-16,51.65999984741211 +NSC,2009-11-17,51.68000030517578 +NSC,2009-11-18,51.619998931884766 +NSC,2009-11-19,50.91999816894531 +NSC,2009-11-20,51.400001525878906 +NSC,2009-11-23,52.02000045776367 +NSC,2009-11-24,51.4900016784668 +NSC,2009-11-25,51.84000015258789 +NSC,2009-11-27,51.189998626708984 +NSC,2009-11-30,51.400001525878906 +NSC,2009-12-01,52.349998474121094 +NSC,2009-12-02,52.220001220703125 +NSC,2009-12-03,51.47999954223633 +NSC,2009-12-04,52.84000015258789 +NSC,2009-12-07,52.33000183105469 +NSC,2009-12-08,51.29999923706055 +NSC,2009-12-09,51.27000045776367 +NSC,2009-12-10,52.2400016784668 +NSC,2009-12-11,52.220001220703125 +NSC,2009-12-14,53.08000183105469 +NSC,2009-12-15,52.779998779296875 +NSC,2009-12-16,52.86000061035156 +NSC,2009-12-17,52.060001373291016 +NSC,2009-12-18,52.040000915527344 +NSC,2009-12-21,53.08000183105469 +NSC,2009-12-22,53.0099983215332 +NSC,2009-12-23,53.81999969482422 +NSC,2009-12-24,54.2400016784668 +NSC,2009-12-28,53.59000015258789 +NSC,2009-12-29,53.29999923706055 +NSC,2009-12-30,53.2400016784668 +NSC,2009-12-31,52.41999816894531 +NSC,2010-01-04,52.59000015258789 +NSC,2010-01-05,53.400001525878906 +NSC,2010-01-06,53.25 +NSC,2010-01-07,52.54999923706055 +NSC,2010-01-08,54.36000061035156 +NSC,2010-01-11,54.22999954223633 +NSC,2010-01-12,54.02000045776367 +NSC,2010-01-13,54.0 +NSC,2010-01-14,53.150001525878906 +NSC,2010-01-15,52.779998779296875 +NSC,2010-01-19,53.04999923706055 +NSC,2010-01-20,51.75 +NSC,2010-01-21,50.400001525878906 +NSC,2010-01-22,49.650001525878906 +NSC,2010-01-25,49.869998931884766 +NSC,2010-01-26,49.75 +NSC,2010-01-27,50.43000030517578 +NSC,2010-01-28,48.09000015258789 +NSC,2010-01-29,47.060001373291016 +NSC,2010-02-01,48.08000183105469 +NSC,2010-02-02,49.0 +NSC,2010-02-03,48.45000076293945 +NSC,2010-02-04,46.83000183105469 +NSC,2010-02-05,47.099998474121094 +NSC,2010-02-08,46.310001373291016 +NSC,2010-02-09,47.13999938964844 +NSC,2010-02-10,46.9900016784668 +NSC,2010-02-11,48.58000183105469 +NSC,2010-02-12,48.47999954223633 +NSC,2010-02-16,49.88999938964844 +NSC,2010-02-17,49.2599983215332 +NSC,2010-02-18,50.25 +NSC,2010-02-19,51.0099983215332 +NSC,2010-02-22,51.13999938964844 +NSC,2010-02-23,50.68000030517578 +NSC,2010-02-24,51.11000061035156 +NSC,2010-02-25,51.650001525878906 +NSC,2010-02-26,51.43000030517578 +NSC,2010-03-01,52.63999938964844 +NSC,2010-03-02,52.709999084472656 +NSC,2010-03-03,52.220001220703125 +NSC,2010-03-04,52.470001220703125 +NSC,2010-03-05,52.970001220703125 +NSC,2010-03-08,52.970001220703125 +NSC,2010-03-09,53.7400016784668 +NSC,2010-03-10,53.869998931884766 +NSC,2010-03-11,54.36000061035156 +NSC,2010-03-12,54.45000076293945 +NSC,2010-03-15,54.560001373291016 +NSC,2010-03-16,55.130001068115234 +NSC,2010-03-17,55.279998779296875 +NSC,2010-03-18,55.68000030517578 +NSC,2010-03-19,55.33000183105469 +NSC,2010-03-22,55.400001525878906 +NSC,2010-03-23,55.2400016784668 +NSC,2010-03-24,54.65999984741211 +NSC,2010-03-25,54.70000076293945 +NSC,2010-03-26,54.83000183105469 +NSC,2010-03-29,55.810001373291016 +NSC,2010-03-30,56.20000076293945 +NSC,2010-03-31,55.88999938964844 +NSC,2010-04-01,56.9900016784668 +NSC,2010-04-05,57.560001373291016 +NSC,2010-04-06,57.59000015258789 +NSC,2010-04-07,57.68000030517578 +NSC,2010-04-08,58.459999084472656 +NSC,2010-04-09,57.90999984741211 +NSC,2010-04-12,58.38999938964844 +NSC,2010-04-13,59.16999816894531 +NSC,2010-04-14,60.130001068115234 +NSC,2010-04-15,60.61000061035156 +NSC,2010-04-16,59.470001220703125 +NSC,2010-04-19,59.38999938964844 +NSC,2010-04-20,60.189998626708984 +NSC,2010-04-21,60.189998626708984 +NSC,2010-04-22,60.540000915527344 +NSC,2010-04-23,60.880001068115234 +NSC,2010-04-26,61.09000015258789 +NSC,2010-04-27,59.650001525878906 +NSC,2010-04-28,59.16999816894531 +NSC,2010-04-29,60.5099983215332 +NSC,2010-04-30,59.33000183105469 +NSC,2010-05-03,61.150001525878906 +NSC,2010-05-04,59.650001525878906 +NSC,2010-05-05,58.34000015258789 +NSC,2010-05-06,56.380001068115234 +NSC,2010-05-07,55.220001220703125 +NSC,2010-05-10,58.790000915527344 +NSC,2010-05-11,59.150001525878906 +NSC,2010-05-12,60.72999954223633 +NSC,2010-05-13,59.790000915527344 +NSC,2010-05-14,58.290000915527344 +NSC,2010-05-17,58.130001068115234 +NSC,2010-05-18,57.11000061035156 +NSC,2010-05-19,55.97999954223633 +NSC,2010-05-20,53.40999984741211 +NSC,2010-05-21,54.810001373291016 +NSC,2010-05-24,54.369998931884766 +NSC,2010-05-25,54.310001373291016 +NSC,2010-05-26,54.9900016784668 +NSC,2010-05-27,56.720001220703125 +NSC,2010-05-28,56.459999084472656 +NSC,2010-06-01,55.029998779296875 +NSC,2010-06-02,56.689998626708984 +NSC,2010-06-03,56.79999923706055 +NSC,2010-06-04,53.400001525878906 +NSC,2010-06-07,52.189998626708984 +NSC,2010-06-08,53.34000015258789 +NSC,2010-06-09,53.599998474121094 +NSC,2010-06-10,56.15999984741211 +NSC,2010-06-11,56.79999923706055 +NSC,2010-06-14,56.18000030517578 +NSC,2010-06-15,58.459999084472656 +NSC,2010-06-16,58.290000915527344 +NSC,2010-06-17,58.65999984741211 +NSC,2010-06-18,59.09000015258789 +NSC,2010-06-21,59.970001220703125 +NSC,2010-06-22,57.470001220703125 +NSC,2010-06-23,57.470001220703125 +NSC,2010-06-24,56.22999954223633 +NSC,2010-06-25,56.68000030517578 +NSC,2010-06-28,56.599998474121094 +NSC,2010-06-29,53.439998626708984 +NSC,2010-06-30,53.04999923706055 +NSC,2010-07-01,52.70000076293945 +NSC,2010-07-02,50.90999984741211 +NSC,2010-07-06,50.5 +NSC,2010-07-07,51.7599983215332 +NSC,2010-07-08,51.959999084472656 +NSC,2010-07-09,53.810001373291016 +NSC,2010-07-12,54.189998626708984 +NSC,2010-07-13,55.290000915527344 +NSC,2010-07-14,55.0 +NSC,2010-07-15,55.029998779296875 +NSC,2010-07-16,53.36000061035156 +NSC,2010-07-19,52.939998626708984 +NSC,2010-07-20,53.9900016784668 +NSC,2010-07-21,53.150001525878906 +NSC,2010-07-22,54.720001220703125 +NSC,2010-07-23,56.459999084472656 +NSC,2010-07-26,57.15999984741211 +NSC,2010-07-27,56.52000045776367 +NSC,2010-07-28,56.029998779296875 +NSC,2010-07-29,55.93000030517578 +NSC,2010-07-30,56.27000045776367 +NSC,2010-08-02,57.5 +NSC,2010-08-03,57.43000030517578 +NSC,2010-08-04,57.61000061035156 +NSC,2010-08-05,57.91999816894531 +NSC,2010-08-06,57.060001373291016 +NSC,2010-08-09,57.91999816894531 +NSC,2010-08-10,57.720001220703125 +NSC,2010-08-11,55.2599983215332 +NSC,2010-08-12,54.90999984741211 +NSC,2010-08-13,54.68000030517578 +NSC,2010-08-16,54.54999923706055 +NSC,2010-08-17,55.47999954223633 +NSC,2010-08-18,56.09000015258789 +NSC,2010-08-19,54.560001373291016 +NSC,2010-08-20,54.439998626708984 +NSC,2010-08-23,53.459999084472656 +NSC,2010-08-24,52.689998626708984 +NSC,2010-08-25,53.029998779296875 +NSC,2010-08-26,53.04999923706055 +NSC,2010-08-27,54.54999923706055 +NSC,2010-08-30,53.54999923706055 +NSC,2010-08-31,53.68000030517578 +NSC,2010-09-01,56.02000045776367 +NSC,2010-09-02,57.130001068115234 +NSC,2010-09-03,57.90999984741211 +NSC,2010-09-07,57.65999984741211 +NSC,2010-09-08,58.380001068115234 +NSC,2010-09-09,57.91999816894531 +NSC,2010-09-10,58.849998474121094 +NSC,2010-09-13,59.189998626708984 +NSC,2010-09-14,58.77000045776367 +NSC,2010-09-15,58.9900016784668 +NSC,2010-09-16,58.43000030517578 +NSC,2010-09-17,58.45000076293945 +NSC,2010-09-20,58.93000030517578 +NSC,2010-09-21,59.36000061035156 +NSC,2010-09-22,58.93000030517578 +NSC,2010-09-23,57.9900016784668 +NSC,2010-09-24,59.880001068115234 +NSC,2010-09-27,59.56999969482422 +NSC,2010-09-28,59.63999938964844 +NSC,2010-09-29,59.77000045776367 +NSC,2010-09-30,59.5099983215332 +NSC,2010-10-01,59.02000045776367 +NSC,2010-10-04,58.369998931884766 +NSC,2010-10-05,59.5099983215332 +NSC,2010-10-06,59.66999816894531 +NSC,2010-10-07,59.630001068115234 +NSC,2010-10-08,60.529998779296875 +NSC,2010-10-11,60.65999984741211 +NSC,2010-10-12,59.72999954223633 +NSC,2010-10-13,62.209999084472656 +NSC,2010-10-14,61.779998779296875 +NSC,2010-10-15,61.5099983215332 +NSC,2010-10-18,61.4900016784668 +NSC,2010-10-19,60.540000915527344 +NSC,2010-10-20,61.869998931884766 +NSC,2010-10-21,61.560001373291016 +NSC,2010-10-22,62.099998474121094 +NSC,2010-10-25,61.970001220703125 +NSC,2010-10-26,62.20000076293945 +NSC,2010-10-27,61.349998474121094 +NSC,2010-10-28,60.790000915527344 +NSC,2010-10-29,61.4900016784668 +NSC,2010-11-01,61.77000045776367 +NSC,2010-11-02,62.380001068115234 +NSC,2010-11-03,62.130001068115234 +NSC,2010-11-04,62.720001220703125 +NSC,2010-11-05,62.310001373291016 +NSC,2010-11-08,62.36000061035156 +NSC,2010-11-09,61.68000030517578 +NSC,2010-11-10,62.099998474121094 +NSC,2010-11-11,61.970001220703125 +NSC,2010-11-12,60.959999084472656 +NSC,2010-11-15,61.33000183105469 +NSC,2010-11-16,60.54999923706055 +NSC,2010-11-17,60.34000015258789 +NSC,2010-11-18,61.150001525878906 +NSC,2010-11-19,61.380001068115234 +NSC,2010-11-22,61.060001373291016 +NSC,2010-11-23,59.630001068115234 +NSC,2010-11-24,61.02000045776367 +NSC,2010-11-26,60.84000015258789 +NSC,2010-11-29,60.90999984741211 +NSC,2010-11-30,60.16999816894531 +NSC,2010-12-01,61.52000045776367 +NSC,2010-12-02,62.4900016784668 +NSC,2010-12-03,62.880001068115234 +NSC,2010-12-06,62.709999084472656 +NSC,2010-12-07,62.83000183105469 +NSC,2010-12-08,62.060001373291016 +NSC,2010-12-09,62.4900016784668 +NSC,2010-12-10,62.689998626708984 +NSC,2010-12-13,62.2400016784668 +NSC,2010-12-14,62.36000061035156 +NSC,2010-12-15,62.52000045776367 +NSC,2010-12-16,62.9900016784668 +NSC,2010-12-17,62.66999816894531 +NSC,2010-12-20,62.290000915527344 +NSC,2010-12-21,62.650001525878906 +NSC,2010-12-22,62.66999816894531 +NSC,2010-12-23,62.439998626708984 +NSC,2010-12-27,62.779998779296875 +NSC,2010-12-28,62.709999084472656 +NSC,2010-12-29,62.7400016784668 +NSC,2010-12-30,62.7400016784668 +NSC,2010-12-31,62.81999969482422 +NSC,2011-01-03,63.72999954223633 +NSC,2011-01-04,63.38999938964844 +NSC,2011-01-05,63.720001220703125 +NSC,2011-01-06,63.79999923706055 +NSC,2011-01-07,65.04000091552734 +NSC,2011-01-10,65.61000061035156 +NSC,2011-01-11,64.95999908447266 +NSC,2011-01-12,65.41999816894531 +NSC,2011-01-13,65.68000030517578 +NSC,2011-01-14,65.4000015258789 +NSC,2011-01-18,65.27999877929688 +NSC,2011-01-19,64.8499984741211 +NSC,2011-01-20,64.18000030517578 +NSC,2011-01-21,63.77000045776367 +NSC,2011-01-24,64.30999755859375 +NSC,2011-01-25,62.91999816894531 +NSC,2011-01-26,62.72999954223633 +NSC,2011-01-27,62.310001373291016 +NSC,2011-01-28,60.380001068115234 +NSC,2011-01-31,61.189998626708984 +NSC,2011-02-01,62.119998931884766 +NSC,2011-02-02,60.900001525878906 +NSC,2011-02-03,60.83000183105469 +NSC,2011-02-04,61.06999969482422 +NSC,2011-02-07,61.5 +NSC,2011-02-08,61.599998474121094 +NSC,2011-02-09,62.119998931884766 +NSC,2011-02-10,63.040000915527344 +NSC,2011-02-11,64.0999984741211 +NSC,2011-02-14,64.43000030517578 +NSC,2011-02-15,64.45999908447266 +NSC,2011-02-16,64.91000366210938 +NSC,2011-02-17,65.19999694824219 +NSC,2011-02-18,65.0 +NSC,2011-02-22,64.4000015258789 +NSC,2011-02-23,63.70000076293945 +NSC,2011-02-24,64.11000061035156 +NSC,2011-02-25,64.66000366210938 +NSC,2011-02-28,65.58000183105469 +NSC,2011-03-01,64.80000305175781 +NSC,2011-03-02,65.16000366210938 +NSC,2011-03-03,65.7300033569336 +NSC,2011-03-04,65.30000305175781 +NSC,2011-03-07,64.83999633789062 +NSC,2011-03-08,65.66000366210938 +NSC,2011-03-09,65.4000015258789 +NSC,2011-03-10,64.94999694824219 +NSC,2011-03-11,66.52999877929688 +NSC,2011-03-14,65.93000030517578 +NSC,2011-03-15,65.55999755859375 +NSC,2011-03-16,64.33000183105469 +NSC,2011-03-17,65.83999633789062 +NSC,2011-03-18,66.27999877929688 +NSC,2011-03-21,67.80999755859375 +NSC,2011-03-22,67.30000305175781 +NSC,2011-03-23,66.68000030517578 +NSC,2011-03-24,67.75 +NSC,2011-03-25,68.68000030517578 +NSC,2011-03-28,68.7699966430664 +NSC,2011-03-29,69.55999755859375 +NSC,2011-03-30,68.98999786376953 +NSC,2011-03-31,69.2699966430664 +NSC,2011-04-01,69.31999969482422 +NSC,2011-04-04,69.58000183105469 +NSC,2011-04-05,68.75 +NSC,2011-04-06,68.63999938964844 +NSC,2011-04-07,68.12999725341797 +NSC,2011-04-08,67.69000244140625 +NSC,2011-04-11,67.66000366210938 +NSC,2011-04-12,67.7699966430664 +NSC,2011-04-13,67.83000183105469 +NSC,2011-04-14,66.9800033569336 +NSC,2011-04-15,67.73999786376953 +NSC,2011-04-18,66.9000015258789 +NSC,2011-04-19,67.25 +NSC,2011-04-20,66.68000030517578 +NSC,2011-04-21,66.2699966430664 +NSC,2011-04-25,67.04000091552734 +NSC,2011-04-26,68.41999816894531 +NSC,2011-04-27,68.41000366210938 +NSC,2011-04-28,73.87000274658203 +NSC,2011-04-29,74.68000030517578 +NSC,2011-05-02,74.61000061035156 +NSC,2011-05-03,74.6500015258789 +NSC,2011-05-04,72.30999755859375 +NSC,2011-05-05,72.22000122070312 +NSC,2011-05-06,72.94999694824219 +NSC,2011-05-09,73.13999938964844 +NSC,2011-05-10,74.22000122070312 +NSC,2011-05-11,73.02999877929688 +NSC,2011-05-12,72.9800033569336 +NSC,2011-05-13,71.56999969482422 +NSC,2011-05-16,71.37000274658203 +NSC,2011-05-17,70.8499984741211 +NSC,2011-05-18,72.11000061035156 +NSC,2011-05-19,72.70999908447266 +NSC,2011-05-20,72.26000213623047 +NSC,2011-05-23,71.77999877929688 +NSC,2011-05-24,71.18000030517578 +NSC,2011-05-25,72.13999938964844 +NSC,2011-05-26,72.01000213623047 +NSC,2011-05-27,72.56999969482422 +NSC,2011-05-31,73.30999755859375 +NSC,2011-06-01,70.79000091552734 +NSC,2011-06-02,71.62000274658203 +NSC,2011-06-03,70.72000122070312 +NSC,2011-06-06,70.37000274658203 +NSC,2011-06-07,71.27999877929688 +NSC,2011-06-08,70.52999877929688 +NSC,2011-06-09,71.44000244140625 +NSC,2011-06-10,70.37000274658203 +NSC,2011-06-13,70.58999633789062 +NSC,2011-06-14,72.11000061035156 +NSC,2011-06-15,71.01000213623047 +NSC,2011-06-16,70.20999908447266 +NSC,2011-06-17,70.97000122070312 +NSC,2011-06-20,71.61000061035156 +NSC,2011-06-21,73.18000030517578 +NSC,2011-06-22,73.19999694824219 +NSC,2011-06-23,72.37000274658203 +NSC,2011-06-24,71.66999816894531 +NSC,2011-06-27,72.12000274658203 +NSC,2011-06-28,73.02999877929688 +NSC,2011-06-29,74.20999908447266 +NSC,2011-06-30,74.93000030517578 +NSC,2011-07-01,76.93000030517578 +NSC,2011-07-05,75.95999908447266 +NSC,2011-07-06,76.43000030517578 +NSC,2011-07-07,76.98999786376953 +NSC,2011-07-08,75.68000030517578 +NSC,2011-07-11,74.66999816894531 +NSC,2011-07-12,73.91999816894531 +NSC,2011-07-13,74.61000061035156 +NSC,2011-07-14,74.04000091552734 +NSC,2011-07-15,73.91000366210938 +NSC,2011-07-18,73.44000244140625 +NSC,2011-07-19,74.62999725341797 +NSC,2011-07-20,75.08999633789062 +NSC,2011-07-21,76.6500015258789 +NSC,2011-07-22,76.20999908447266 +NSC,2011-07-25,76.44999694824219 +NSC,2011-07-26,75.55000305175781 +NSC,2011-07-27,76.12000274658203 +NSC,2011-07-28,76.51000213623047 +NSC,2011-07-29,75.69999694824219 +NSC,2011-08-01,75.23999786376953 +NSC,2011-08-02,72.95999908447266 +NSC,2011-08-03,71.86000061035156 +NSC,2011-08-04,68.86000061035156 +NSC,2011-08-05,69.19000244140625 +NSC,2011-08-08,64.91000366210938 +NSC,2011-08-09,67.87999725341797 +NSC,2011-08-10,66.70999908447266 +NSC,2011-08-11,68.0 +NSC,2011-08-12,68.16999816894531 +NSC,2011-08-15,69.30999755859375 +NSC,2011-08-16,68.22000122070312 +NSC,2011-08-17,68.30000305175781 +NSC,2011-08-18,64.23999786376953 +NSC,2011-08-19,63.060001373291016 +NSC,2011-08-22,62.560001373291016 +NSC,2011-08-23,64.5 +NSC,2011-08-24,65.43000030517578 +NSC,2011-08-25,64.2300033569336 +NSC,2011-08-26,65.18000030517578 +NSC,2011-08-29,66.45999908447266 +NSC,2011-08-30,67.61000061035156 +NSC,2011-08-31,67.68000030517578 +NSC,2011-09-01,66.8499984741211 +NSC,2011-09-02,65.12000274658203 +NSC,2011-09-06,65.02999877929688 +NSC,2011-09-07,66.86000061035156 +NSC,2011-09-08,66.4800033569336 +NSC,2011-09-09,64.83000183105469 +NSC,2011-09-12,64.76000213623047 +NSC,2011-09-13,66.87999725341797 +NSC,2011-09-14,68.30000305175781 +NSC,2011-09-15,69.72000122070312 +NSC,2011-09-16,70.41999816894531 +NSC,2011-09-19,68.22000122070312 +NSC,2011-09-20,67.54000091552734 +NSC,2011-09-21,61.93000030517578 +NSC,2011-09-22,60.439998626708984 +NSC,2011-09-23,61.529998779296875 +NSC,2011-09-26,62.619998931884766 +NSC,2011-09-27,63.4900016784668 +NSC,2011-09-28,61.380001068115234 +NSC,2011-09-29,63.470001220703125 +NSC,2011-09-30,61.02000045776367 +NSC,2011-10-03,60.0099983215332 +NSC,2011-10-04,61.75 +NSC,2011-10-05,63.31999969482422 +NSC,2011-10-06,65.44999694824219 +NSC,2011-10-07,64.87000274658203 +NSC,2011-10-10,67.44999694824219 +NSC,2011-10-11,67.20999908447266 +NSC,2011-10-12,67.44000244140625 +NSC,2011-10-13,67.04000091552734 +NSC,2011-10-14,68.16999816894531 +NSC,2011-10-17,66.37999725341797 +NSC,2011-10-18,68.45999908447266 +NSC,2011-10-19,67.37999725341797 +NSC,2011-10-20,68.79000091552734 +NSC,2011-10-21,70.9000015258789 +NSC,2011-10-24,70.58000183105469 +NSC,2011-10-25,69.37999725341797 +NSC,2011-10-26,69.7699966430664 +NSC,2011-10-27,75.16000366210938 +NSC,2011-10-28,74.9800033569336 +NSC,2011-10-31,73.98999786376953 +NSC,2011-11-01,72.69999694824219 +NSC,2011-11-02,72.91999816894531 +NSC,2011-11-03,73.9000015258789 +NSC,2011-11-04,73.54000091552734 +NSC,2011-11-07,73.83000183105469 +NSC,2011-11-08,74.37999725341797 +NSC,2011-11-09,71.94999694824219 +NSC,2011-11-10,73.79000091552734 +NSC,2011-11-11,75.69000244140625 +NSC,2011-11-14,75.01000213623047 +NSC,2011-11-15,75.36000061035156 +NSC,2011-11-16,74.08000183105469 +NSC,2011-11-17,72.66999816894531 +NSC,2011-11-18,73.29000091552734 +NSC,2011-11-21,71.70999908447266 +NSC,2011-11-22,71.6500015258789 +NSC,2011-11-23,70.3499984741211 +NSC,2011-11-25,70.44000244140625 +NSC,2011-11-28,73.04000091552734 +NSC,2011-11-29,72.95999908447266 +NSC,2011-11-30,75.54000091552734 +NSC,2011-12-01,74.77999877929688 +NSC,2011-12-02,75.01000213623047 +NSC,2011-12-05,75.75 +NSC,2011-12-06,74.86000061035156 +NSC,2011-12-07,74.73999786376953 +NSC,2011-12-08,73.04000091552734 +NSC,2011-12-09,73.79000091552734 +NSC,2011-12-12,73.08000183105469 +NSC,2011-12-13,71.41000366210938 +NSC,2011-12-14,70.0199966430664 +NSC,2011-12-15,69.66000366210938 +NSC,2011-12-16,69.81999969482422 +NSC,2011-12-19,69.19000244140625 +NSC,2011-12-20,70.86000061035156 +NSC,2011-12-21,71.58000183105469 +NSC,2011-12-22,72.27999877929688 +NSC,2011-12-23,72.76000213623047 +NSC,2011-12-27,72.76000213623047 +NSC,2011-12-28,71.77999877929688 +NSC,2011-12-29,72.8499984741211 +NSC,2011-12-30,72.86000061035156 +NSC,2012-01-03,73.79000091552734 +NSC,2012-01-04,75.05000305175781 +NSC,2012-01-05,75.76000213623047 +NSC,2012-01-06,75.30999755859375 +NSC,2012-01-09,76.44000244140625 +NSC,2012-01-10,77.72000122070312 +NSC,2012-01-11,78.0 +NSC,2012-01-12,78.23999786376953 +NSC,2012-01-13,76.5 +NSC,2012-01-17,76.30999755859375 +NSC,2012-01-18,76.33000183105469 +NSC,2012-01-19,77.94000244140625 +NSC,2012-01-20,77.26000213623047 +NSC,2012-01-23,75.94999694824219 +NSC,2012-01-24,75.4800033569336 +NSC,2012-01-25,75.16999816894531 +NSC,2012-01-26,74.87000274658203 +NSC,2012-01-27,73.94000244140625 +NSC,2012-01-30,73.18000030517578 +NSC,2012-01-31,72.19999694824219 +NSC,2012-02-01,72.68000030517578 +NSC,2012-02-02,72.37999725341797 +NSC,2012-02-03,73.61000061035156 +NSC,2012-02-06,72.13999938964844 +NSC,2012-02-07,72.33999633789062 +NSC,2012-02-08,72.55000305175781 +NSC,2012-02-09,72.33000183105469 +NSC,2012-02-10,71.52999877929688 +NSC,2012-02-13,71.05000305175781 +NSC,2012-02-14,70.4000015258789 +NSC,2012-02-15,67.83999633789062 +NSC,2012-02-16,68.44000244140625 +NSC,2012-02-17,68.80999755859375 +NSC,2012-02-21,68.72000122070312 +NSC,2012-02-22,68.44999694824219 +NSC,2012-02-23,69.30999755859375 +NSC,2012-02-24,70.02999877929688 +NSC,2012-02-27,70.58999633789062 +NSC,2012-02-28,69.56999969482422 +NSC,2012-02-29,68.9000015258789 +NSC,2012-03-01,68.97000122070312 +NSC,2012-03-02,68.0999984741211 +NSC,2012-03-05,67.68000030517578 +NSC,2012-03-06,65.94999694824219 +NSC,2012-03-07,65.2699966430664 +NSC,2012-03-08,66.7699966430664 +NSC,2012-03-09,66.4800033569336 +NSC,2012-03-12,66.08999633789062 +NSC,2012-03-13,67.05000305175781 +NSC,2012-03-14,64.94999694824219 +NSC,2012-03-15,68.52999877929688 +NSC,2012-03-16,68.9800033569336 +NSC,2012-03-19,68.30000305175781 +NSC,2012-03-20,66.94999694824219 +NSC,2012-03-21,67.19999694824219 +NSC,2012-03-22,64.69999694824219 +NSC,2012-03-23,64.44999694824219 +NSC,2012-03-26,66.12999725341797 +NSC,2012-03-27,66.30000305175781 +NSC,2012-03-28,65.9000015258789 +NSC,2012-03-29,66.16999816894531 +NSC,2012-03-30,65.83000183105469 +NSC,2012-04-02,67.0199966430664 +NSC,2012-04-03,66.27999877929688 +NSC,2012-04-04,66.9800033569336 +NSC,2012-04-05,67.83000183105469 +NSC,2012-04-09,66.70999908447266 +NSC,2012-04-10,65.31999969482422 +NSC,2012-04-11,66.16999816894531 +NSC,2012-04-12,67.91000366210938 +NSC,2012-04-13,67.44000244140625 +NSC,2012-04-16,68.23999786376953 +NSC,2012-04-17,69.05000305175781 +NSC,2012-04-18,69.66999816894531 +NSC,2012-04-19,68.69999694824219 +NSC,2012-04-20,69.52999877929688 +NSC,2012-04-23,69.4000015258789 +NSC,2012-04-24,70.22000122070312 +NSC,2012-04-25,72.91000366210938 +NSC,2012-04-26,73.2300033569336 +NSC,2012-04-27,73.37000274658203 +NSC,2012-04-30,72.93000030517578 +NSC,2012-05-01,74.41000366210938 +NSC,2012-05-02,73.72000122070312 +NSC,2012-05-03,72.97000122070312 +NSC,2012-05-04,71.62999725341797 +NSC,2012-05-07,71.98999786376953 +NSC,2012-05-08,70.2300033569336 +NSC,2012-05-09,68.38999938964844 +NSC,2012-05-10,68.16999816894531 +NSC,2012-05-11,68.44000244140625 +NSC,2012-05-14,68.01000213623047 +NSC,2012-05-15,67.88999938964844 +NSC,2012-05-16,67.94000244140625 +NSC,2012-05-17,66.20999908447266 +NSC,2012-05-18,65.33999633789062 +NSC,2012-05-21,67.41000366210938 +NSC,2012-05-22,67.27999877929688 +NSC,2012-05-23,68.08999633789062 +NSC,2012-05-24,67.44000244140625 +NSC,2012-05-25,66.43000030517578 +NSC,2012-05-29,66.5 +NSC,2012-05-30,65.33999633789062 +NSC,2012-05-31,65.5199966430664 +NSC,2012-06-01,64.29000091552734 +NSC,2012-06-04,63.689998626708984 +NSC,2012-06-05,63.66999816894531 +NSC,2012-06-06,65.55000305175781 +NSC,2012-06-07,66.0 +NSC,2012-06-08,66.44000244140625 +NSC,2012-06-11,65.91999816894531 +NSC,2012-06-12,67.19000244140625 +NSC,2012-06-13,67.16999816894531 +NSC,2012-06-14,68.19999694824219 +NSC,2012-06-15,68.97000122070312 +NSC,2012-06-18,71.06999969482422 +NSC,2012-06-19,71.30999755859375 +NSC,2012-06-20,71.69000244140625 +NSC,2012-06-21,71.13999938964844 +NSC,2012-06-22,70.0 +NSC,2012-06-25,68.73999786376953 +NSC,2012-06-26,69.30999755859375 +NSC,2012-06-27,69.76000213623047 +NSC,2012-06-28,70.06999969482422 +NSC,2012-06-29,71.7699966430664 +NSC,2012-07-02,71.41999816894531 +NSC,2012-07-03,71.91000366210938 +NSC,2012-07-05,71.91000366210938 +NSC,2012-07-06,72.19999694824219 +NSC,2012-07-09,72.06999969482422 +NSC,2012-07-10,70.98999786376953 +NSC,2012-07-11,71.2699966430664 +NSC,2012-07-12,71.83999633789062 +NSC,2012-07-13,73.69000244140625 +NSC,2012-07-16,73.75 +NSC,2012-07-17,73.88999938964844 +NSC,2012-07-18,73.80000305175781 +NSC,2012-07-19,74.18000030517578 +NSC,2012-07-20,72.98999786376953 +NSC,2012-07-23,72.19000244140625 +NSC,2012-07-24,71.95999908447266 +NSC,2012-07-25,71.69999694824219 +NSC,2012-07-26,73.0 +NSC,2012-07-27,74.69000244140625 +NSC,2012-07-30,74.18000030517578 +NSC,2012-07-31,74.05000305175781 +NSC,2012-08-01,73.30999755859375 +NSC,2012-08-02,73.4000015258789 +NSC,2012-08-03,74.94000244140625 +NSC,2012-08-06,74.72000122070312 +NSC,2012-08-07,74.97000122070312 +NSC,2012-08-08,74.80999755859375 +NSC,2012-08-09,73.69000244140625 +NSC,2012-08-10,74.55999755859375 +NSC,2012-08-13,74.27999877929688 +NSC,2012-08-14,74.08999633789062 +NSC,2012-08-15,74.72000122070312 +NSC,2012-08-16,74.69000244140625 +NSC,2012-08-17,75.0999984741211 +NSC,2012-08-20,74.83000183105469 +NSC,2012-08-21,74.87999725341797 +NSC,2012-08-22,74.66999816894531 +NSC,2012-08-23,73.58000183105469 +NSC,2012-08-24,73.5999984741211 +NSC,2012-08-27,73.37000274658203 +NSC,2012-08-28,73.66000366210938 +NSC,2012-08-29,73.66000366210938 +NSC,2012-08-30,72.63999938964844 +NSC,2012-08-31,72.45999908447266 +NSC,2012-09-04,71.05999755859375 +NSC,2012-09-05,70.08000183105469 +NSC,2012-09-06,72.0199966430664 +NSC,2012-09-07,71.91999816894531 +NSC,2012-09-10,72.4000015258789 +NSC,2012-09-11,73.5199966430664 +NSC,2012-09-12,74.0199966430664 +NSC,2012-09-13,74.52999877929688 +NSC,2012-09-14,74.69000244140625 +NSC,2012-09-17,74.2300033569336 +NSC,2012-09-18,73.93000030517578 +NSC,2012-09-19,72.69000244140625 +NSC,2012-09-20,66.11000061035156 +NSC,2012-09-21,65.0 +NSC,2012-09-24,66.27999877929688 +NSC,2012-09-25,65.06999969482422 +NSC,2012-09-26,64.56999969482422 +NSC,2012-09-27,64.18000030517578 +NSC,2012-09-28,63.630001068115234 +NSC,2012-10-01,64.44999694824219 +NSC,2012-10-02,65.0199966430664 +NSC,2012-10-03,65.5999984741211 +NSC,2012-10-04,66.18000030517578 +NSC,2012-10-05,66.9000015258789 +NSC,2012-10-08,67.27999877929688 +NSC,2012-10-09,66.94999694824219 +NSC,2012-10-10,66.4000015258789 +NSC,2012-10-11,65.95999908447266 +NSC,2012-10-12,67.27999877929688 +NSC,2012-10-15,67.61000061035156 +NSC,2012-10-16,67.70999908447266 +NSC,2012-10-17,67.20999908447266 +NSC,2012-10-18,66.69999694824219 +NSC,2012-10-19,65.63999938964844 +NSC,2012-10-22,66.83000183105469 +NSC,2012-10-23,66.01000213623047 +NSC,2012-10-24,61.09000015258789 +NSC,2012-10-25,62.56999969482422 +NSC,2012-10-26,62.77000045776367 +NSC,2012-10-31,61.349998474121094 +NSC,2012-11-01,61.77000045776367 +NSC,2012-11-02,61.130001068115234 +NSC,2012-11-05,60.9900016784668 +NSC,2012-11-06,61.5 +NSC,2012-11-07,59.97999954223633 +NSC,2012-11-08,59.13999938964844 +NSC,2012-11-09,58.0 +NSC,2012-11-12,58.060001373291016 +NSC,2012-11-13,58.5099983215332 +NSC,2012-11-14,57.5099983215332 +NSC,2012-11-15,57.02000045776367 +NSC,2012-11-16,56.34000015258789 +NSC,2012-11-19,58.029998779296875 +NSC,2012-11-20,56.90999984741211 +NSC,2012-11-21,57.029998779296875 +NSC,2012-11-23,57.7599983215332 +NSC,2012-11-26,58.25 +NSC,2012-11-27,58.939998626708984 +NSC,2012-11-28,59.709999084472656 +NSC,2012-11-29,60.47999954223633 +NSC,2012-11-30,60.380001068115234 +NSC,2012-12-03,59.43000030517578 +NSC,2012-12-04,60.209999084472656 +NSC,2012-12-05,61.59000015258789 +NSC,2012-12-06,61.380001068115234 +NSC,2012-12-07,61.5099983215332 +NSC,2012-12-10,62.08000183105469 +NSC,2012-12-11,61.54999923706055 +NSC,2012-12-12,61.529998779296875 +NSC,2012-12-13,61.2400016784668 +NSC,2012-12-14,61.36000061035156 +NSC,2012-12-17,61.619998931884766 +NSC,2012-12-18,62.439998626708984 +NSC,2012-12-19,62.150001525878906 +NSC,2012-12-20,62.970001220703125 +NSC,2012-12-21,62.54999923706055 +NSC,2012-12-24,61.9900016784668 +NSC,2012-12-26,61.599998474121094 +NSC,2012-12-27,61.220001220703125 +NSC,2012-12-28,61.06999969482422 +NSC,2012-12-31,61.84000015258789 +NSC,2013-01-02,63.290000915527344 +NSC,2013-01-03,63.459999084472656 +NSC,2013-01-04,65.37000274658203 +NSC,2013-01-07,64.83000183105469 +NSC,2013-01-08,63.9900016784668 +NSC,2013-01-09,64.75 +NSC,2013-01-10,64.66999816894531 +NSC,2013-01-11,64.04000091552734 +NSC,2013-01-14,64.87000274658203 +NSC,2013-01-15,65.45999908447266 +NSC,2013-01-16,65.44999694824219 +NSC,2013-01-17,65.94999694824219 +NSC,2013-01-18,66.69999694824219 +NSC,2013-01-22,66.94000244140625 +NSC,2013-01-23,68.41000366210938 +NSC,2013-01-24,69.83000183105469 +NSC,2013-01-25,69.69000244140625 +NSC,2013-01-28,69.94999694824219 +NSC,2013-01-29,70.7300033569336 +NSC,2013-01-30,68.88999938964844 +NSC,2013-01-31,68.87000274658203 +NSC,2013-02-01,69.5999984741211 +NSC,2013-02-04,68.62000274658203 +NSC,2013-02-05,68.86000061035156 +NSC,2013-02-06,69.1500015258789 +NSC,2013-02-07,68.77999877929688 +NSC,2013-02-08,69.0 +NSC,2013-02-11,70.56999969482422 +NSC,2013-02-12,71.63999938964844 +NSC,2013-02-13,71.87999725341797 +NSC,2013-02-14,71.97000122070312 +NSC,2013-02-15,71.5 +NSC,2013-02-19,73.19999694824219 +NSC,2013-02-20,72.25 +NSC,2013-02-21,71.55000305175781 +NSC,2013-02-22,73.11000061035156 +NSC,2013-02-25,71.44000244140625 +NSC,2013-02-26,71.33999633789062 +NSC,2013-02-27,72.69999694824219 +NSC,2013-02-28,73.05000305175781 +NSC,2013-03-01,73.75 +NSC,2013-03-04,74.2699966430664 +NSC,2013-03-05,75.29000091552734 +NSC,2013-03-06,74.4000015258789 +NSC,2013-03-07,73.38999938964844 +NSC,2013-03-08,74.7699966430664 +NSC,2013-03-11,75.0199966430664 +NSC,2013-03-12,74.4800033569336 +NSC,2013-03-13,74.30000305175781 +NSC,2013-03-14,75.05999755859375 +NSC,2013-03-15,75.62000274658203 +NSC,2013-03-18,75.11000061035156 +NSC,2013-03-19,75.44999694824219 +NSC,2013-03-20,76.0199966430664 +NSC,2013-03-21,74.86000061035156 +NSC,2013-03-22,74.6500015258789 +NSC,2013-03-25,74.37999725341797 +NSC,2013-03-26,75.75 +NSC,2013-03-27,76.27999877929688 +NSC,2013-03-28,77.08000183105469 +NSC,2013-04-01,76.12000274658203 +NSC,2013-04-02,76.25 +NSC,2013-04-03,75.16000366210938 +NSC,2013-04-04,73.86000061035156 +NSC,2013-04-05,74.5199966430664 +NSC,2013-04-08,75.36000061035156 +NSC,2013-04-09,74.37999725341797 +NSC,2013-04-10,75.83000183105469 +NSC,2013-04-11,76.19000244140625 +NSC,2013-04-12,76.80999755859375 +NSC,2013-04-15,74.11000061035156 +NSC,2013-04-16,75.87000274658203 +NSC,2013-04-17,73.70999908447266 +NSC,2013-04-18,73.86000061035156 +NSC,2013-04-19,74.75 +NSC,2013-04-22,75.05999755859375 +NSC,2013-04-23,75.83999633789062 +NSC,2013-04-24,74.91999816894531 +NSC,2013-04-25,75.83999633789062 +NSC,2013-04-26,75.55999755859375 +NSC,2013-04-29,76.5999984741211 +NSC,2013-04-30,77.41999816894531 +NSC,2013-05-01,75.19999694824219 +NSC,2013-05-02,76.47000122070312 +NSC,2013-05-03,77.80999755859375 +NSC,2013-05-06,77.81999969482422 +NSC,2013-05-07,78.41000366210938 +NSC,2013-05-08,79.0999984741211 +NSC,2013-05-09,78.58999633789062 +NSC,2013-05-10,79.01000213623047 +NSC,2013-05-13,78.4000015258789 +NSC,2013-05-14,80.05000305175781 +NSC,2013-05-15,80.36000061035156 +NSC,2013-05-16,79.33000183105469 +NSC,2013-05-17,80.2300033569336 +NSC,2013-05-20,80.25 +NSC,2013-05-21,79.9800033569336 +NSC,2013-05-22,77.83000183105469 +NSC,2013-05-23,77.44999694824219 +NSC,2013-05-24,77.63999938964844 +NSC,2013-05-28,77.61000061035156 +NSC,2013-05-29,76.88999938964844 +NSC,2013-05-30,77.7699966430664 +NSC,2013-05-31,76.58999633789062 +NSC,2013-06-03,77.06999969482422 +NSC,2013-06-04,77.0 +NSC,2013-06-05,75.63999938964844 +NSC,2013-06-06,76.80999755859375 +NSC,2013-06-07,77.41000366210938 +NSC,2013-06-10,77.9800033569336 +NSC,2013-06-11,76.51000213623047 +NSC,2013-06-12,75.6500015258789 +NSC,2013-06-13,77.0 +NSC,2013-06-14,76.16999816894531 +NSC,2013-06-17,76.45999908447266 +NSC,2013-06-18,77.02999877929688 +NSC,2013-06-19,75.44999694824219 +NSC,2013-06-20,73.4800033569336 +NSC,2013-06-21,72.9000015258789 +NSC,2013-06-24,70.45999908447266 +NSC,2013-06-25,72.5 +NSC,2013-06-26,73.3499984741211 +NSC,2013-06-27,73.48999786376953 +NSC,2013-06-28,72.6500015258789 +NSC,2013-07-01,72.61000061035156 +NSC,2013-07-02,72.23999786376953 +NSC,2013-07-03,71.66000366210938 +NSC,2013-07-05,72.33000183105469 +NSC,2013-07-08,72.86000061035156 +NSC,2013-07-09,74.38999938964844 +NSC,2013-07-10,73.41999816894531 +NSC,2013-07-11,74.94000244140625 +NSC,2013-07-12,75.19999694824219 +NSC,2013-07-15,75.62999725341797 +NSC,2013-07-16,76.16000366210938 +NSC,2013-07-17,76.47000122070312 +NSC,2013-07-18,77.63999938964844 +NSC,2013-07-19,78.08000183105469 +NSC,2013-07-22,77.37999725341797 +NSC,2013-07-23,76.87000274658203 +NSC,2013-07-24,74.66000366210938 +NSC,2013-07-25,74.06999969482422 +NSC,2013-07-26,73.91999816894531 +NSC,2013-07-29,73.86000061035156 +NSC,2013-07-30,73.55000305175781 +NSC,2013-07-31,73.16000366210938 +NSC,2013-08-01,76.0 +NSC,2013-08-02,75.5 +NSC,2013-08-05,74.81999969482422 +NSC,2013-08-06,73.93000030517578 +NSC,2013-08-07,74.08999633789062 +NSC,2013-08-08,74.41000366210938 +NSC,2013-08-09,73.9800033569336 +NSC,2013-08-12,74.3499984741211 +NSC,2013-08-13,74.29000091552734 +NSC,2013-08-14,73.7699966430664 +NSC,2013-08-15,73.55000305175781 +NSC,2013-08-16,74.0 +NSC,2013-08-19,72.94999694824219 +NSC,2013-08-20,73.0199966430664 +NSC,2013-08-21,72.5199966430664 +NSC,2013-08-22,73.75 +NSC,2013-08-23,74.45999908447266 +NSC,2013-08-26,74.6500015258789 +NSC,2013-08-27,72.88999938964844 +NSC,2013-08-28,73.08000183105469 +NSC,2013-08-29,72.69999694824219 +NSC,2013-08-30,72.16000366210938 +NSC,2013-09-03,72.56999969482422 +NSC,2013-09-04,73.94000244140625 +NSC,2013-09-05,74.12999725341797 +NSC,2013-09-06,74.38999938964844 +NSC,2013-09-09,74.97000122070312 +NSC,2013-09-10,76.33999633789062 +NSC,2013-09-11,76.31999969482422 +NSC,2013-09-12,75.4000015258789 +NSC,2013-09-13,75.63999938964844 +NSC,2013-09-16,76.44000244140625 +NSC,2013-09-17,76.86000061035156 +NSC,2013-09-18,77.81999969482422 +NSC,2013-09-19,78.16999816894531 +NSC,2013-09-20,77.72000122070312 +NSC,2013-09-23,78.11000061035156 +NSC,2013-09-24,78.27999877929688 +NSC,2013-09-25,77.86000061035156 +NSC,2013-09-26,78.30000305175781 +NSC,2013-09-27,77.79000091552734 +NSC,2013-09-30,77.3499984741211 +NSC,2013-10-01,78.2300033569336 +NSC,2013-10-02,78.5199966430664 +NSC,2013-10-03,77.37000274658203 +NSC,2013-10-04,77.51000213623047 +NSC,2013-10-07,76.81999969482422 +NSC,2013-10-08,76.2699966430664 +NSC,2013-10-09,76.87999725341797 +NSC,2013-10-10,78.95999908447266 +NSC,2013-10-11,78.75 +NSC,2013-10-14,79.05999755859375 +NSC,2013-10-15,78.73999786376953 +NSC,2013-10-16,79.91000366210938 +NSC,2013-10-17,78.5199966430664 +NSC,2013-10-18,79.88999938964844 +NSC,2013-10-21,80.0 +NSC,2013-10-22,80.5999984741211 +NSC,2013-10-23,86.05999755859375 +NSC,2013-10-24,87.87000274658203 +NSC,2013-10-25,87.6500015258789 +NSC,2013-10-28,88.11000061035156 +NSC,2013-10-29,87.98999786376953 +NSC,2013-10-30,86.5199966430664 +NSC,2013-10-31,86.0199966430664 +NSC,2013-11-01,87.0 +NSC,2013-11-04,86.83999633789062 +NSC,2013-11-05,86.43000030517578 +NSC,2013-11-06,86.45999908447266 +NSC,2013-11-07,85.4800033569336 +NSC,2013-11-08,85.62000274658203 +NSC,2013-11-11,86.36000061035156 +NSC,2013-11-12,86.6500015258789 +NSC,2013-11-13,87.62000274658203 +NSC,2013-11-14,87.33999633789062 +NSC,2013-11-15,87.1500015258789 +NSC,2013-11-18,87.2300033569336 +NSC,2013-11-19,86.30000305175781 +NSC,2013-11-20,86.05000305175781 +NSC,2013-11-21,86.81999969482422 +NSC,2013-11-22,87.12000274658203 +NSC,2013-11-25,87.0199966430664 +NSC,2013-11-26,86.9800033569336 +NSC,2013-11-27,87.66999816894531 +NSC,2013-11-29,87.69000244140625 +NSC,2013-12-02,88.25 +NSC,2013-12-03,87.79000091552734 +NSC,2013-12-04,87.19000244140625 +NSC,2013-12-05,88.16999816894531 +NSC,2013-12-06,89.66999816894531 +NSC,2013-12-09,90.48999786376953 +NSC,2013-12-10,89.77999877929688 +NSC,2013-12-11,88.05999755859375 +NSC,2013-12-12,87.51000213623047 +NSC,2013-12-13,87.97000122070312 +NSC,2013-12-16,89.41000366210938 +NSC,2013-12-17,89.16000366210938 +NSC,2013-12-18,90.73999786376953 +NSC,2013-12-19,90.51000213623047 +NSC,2013-12-20,91.31999969482422 +NSC,2013-12-23,91.83000183105469 +NSC,2013-12-24,92.19999694824219 +NSC,2013-12-26,92.87000274658203 +NSC,2013-12-27,92.33000183105469 +NSC,2013-12-30,91.95999908447266 +NSC,2013-12-31,92.83000183105469 +NSC,2014-01-02,91.30999755859375 +NSC,2014-01-03,91.37000274658203 +NSC,2014-01-06,90.0 +NSC,2014-01-07,90.54000091552734 +NSC,2014-01-08,89.91000366210938 +NSC,2014-01-09,91.30999755859375 +NSC,2014-01-10,91.58999633789062 +NSC,2014-01-13,90.19000244140625 +NSC,2014-01-14,90.76000213623047 +NSC,2014-01-15,91.16000366210938 +NSC,2014-01-16,87.76000213623047 +NSC,2014-01-17,88.98999786376953 +NSC,2014-01-21,88.70999908447266 +NSC,2014-01-22,92.94000244140625 +NSC,2014-01-23,93.66000366210938 +NSC,2014-01-24,89.61000061035156 +NSC,2014-01-27,90.31999969482422 +NSC,2014-01-28,91.26000213623047 +NSC,2014-01-29,89.80000305175781 +NSC,2014-01-30,92.76000213623047 +NSC,2014-01-31,92.58999633789062 +NSC,2014-02-03,89.58000183105469 +NSC,2014-02-04,91.79000091552734 +NSC,2014-02-05,91.76000213623047 +NSC,2014-02-06,93.56999969482422 +NSC,2014-02-07,94.73999786376953 +NSC,2014-02-10,92.91999816894531 +NSC,2014-02-11,93.11000061035156 +NSC,2014-02-12,93.5999984741211 +NSC,2014-02-13,92.47000122070312 +NSC,2014-02-14,92.83999633789062 +NSC,2014-02-18,91.4000015258789 +NSC,2014-02-19,90.31999969482422 +NSC,2014-02-20,91.0199966430664 +NSC,2014-02-21,90.47000122070312 +NSC,2014-02-24,91.2699966430664 +NSC,2014-02-25,90.63999938964844 +NSC,2014-02-26,90.69000244140625 +NSC,2014-02-27,90.61000061035156 +NSC,2014-02-28,91.91000366210938 +NSC,2014-03-03,91.76000213623047 +NSC,2014-03-04,94.1500015258789 +NSC,2014-03-05,93.98999786376953 +NSC,2014-03-06,94.5 +NSC,2014-03-07,94.29000091552734 +NSC,2014-03-10,94.43000030517578 +NSC,2014-03-11,95.75 +NSC,2014-03-12,96.08999633789062 +NSC,2014-03-13,95.23999786376953 +NSC,2014-03-14,94.52999877929688 +NSC,2014-03-17,95.83000183105469 +NSC,2014-03-18,96.66000366210938 +NSC,2014-03-19,97.30000305175781 +NSC,2014-03-20,96.9800033569336 +NSC,2014-03-21,96.47000122070312 +NSC,2014-03-24,96.55000305175781 +NSC,2014-03-25,97.37999725341797 +NSC,2014-03-26,96.04000091552734 +NSC,2014-03-27,95.26000213623047 +NSC,2014-03-28,96.3499984741211 +NSC,2014-03-31,97.16999816894531 +NSC,2014-04-01,98.08000183105469 +NSC,2014-04-02,97.68000030517578 +NSC,2014-04-03,97.47000122070312 +NSC,2014-04-04,96.63999938964844 +NSC,2014-04-07,95.87999725341797 +NSC,2014-04-08,95.2699966430664 +NSC,2014-04-09,96.27999877929688 +NSC,2014-04-10,94.5 +NSC,2014-04-11,93.1500015258789 +NSC,2014-04-14,93.80000305175781 +NSC,2014-04-15,94.48999786376953 +NSC,2014-04-16,95.25 +NSC,2014-04-17,96.2699966430664 +NSC,2014-04-21,96.88999938964844 +NSC,2014-04-22,96.91999816894531 +NSC,2014-04-23,95.01000213623047 +NSC,2014-04-24,95.11000061035156 +NSC,2014-04-25,94.02999877929688 +NSC,2014-04-28,94.25 +NSC,2014-04-29,94.70999908447266 +NSC,2014-04-30,94.52999877929688 +NSC,2014-05-01,93.58000183105469 +NSC,2014-05-02,93.56999969482422 +NSC,2014-05-05,93.63999938964844 +NSC,2014-05-06,93.75 +NSC,2014-05-07,94.95999908447266 +NSC,2014-05-08,95.5 +NSC,2014-05-09,95.30000305175781 +NSC,2014-05-12,96.76000213623047 +NSC,2014-05-13,97.58000183105469 +NSC,2014-05-14,97.41999816894531 +NSC,2014-05-15,96.43000030517578 +NSC,2014-05-16,97.33999633789062 +NSC,2014-05-19,97.7699966430664 +NSC,2014-05-20,97.87000274658203 +NSC,2014-05-21,98.83000183105469 +NSC,2014-05-22,99.04000091552734 +NSC,2014-05-23,99.19999694824219 +NSC,2014-05-27,99.80999755859375 +NSC,2014-05-28,100.13999938964844 +NSC,2014-05-29,101.04000091552734 +NSC,2014-05-30,100.75 +NSC,2014-06-02,100.58000183105469 +NSC,2014-06-03,98.87999725341797 +NSC,2014-06-04,99.18000030517578 +NSC,2014-06-05,100.48999786376953 +NSC,2014-06-06,101.76000213623047 +NSC,2014-06-09,102.4000015258789 +NSC,2014-06-10,101.91999816894531 +NSC,2014-06-11,101.75 +NSC,2014-06-12,100.19999694824219 +NSC,2014-06-13,101.16000366210938 +NSC,2014-06-16,101.55999755859375 +NSC,2014-06-17,101.5 +NSC,2014-06-18,102.81999969482422 +NSC,2014-06-19,103.16000366210938 +NSC,2014-06-20,104.41000366210938 +NSC,2014-06-23,103.3499984741211 +NSC,2014-06-24,102.12999725341797 +NSC,2014-06-25,102.30000305175781 +NSC,2014-06-26,101.63999938964844 +NSC,2014-06-27,101.6500015258789 +NSC,2014-06-30,103.02999877929688 +NSC,2014-07-01,102.55000305175781 +NSC,2014-07-02,103.55999755859375 +NSC,2014-07-03,103.83999633789062 +NSC,2014-07-07,103.2300033569336 +NSC,2014-07-08,102.69000244140625 +NSC,2014-07-09,103.4000015258789 +NSC,2014-07-10,102.41000366210938 +NSC,2014-07-11,103.94999694824219 +NSC,2014-07-14,104.43000030517578 +NSC,2014-07-15,104.3499984741211 +NSC,2014-07-16,105.30000305175781 +NSC,2014-07-17,104.37999725341797 +NSC,2014-07-18,106.18000030517578 +NSC,2014-07-21,106.22000122070312 +NSC,2014-07-22,107.61000061035156 +NSC,2014-07-23,106.83999633789062 +NSC,2014-07-24,107.77999877929688 +NSC,2014-07-25,107.5 +NSC,2014-07-28,105.33000183105469 +NSC,2014-07-29,103.45999908447266 +NSC,2014-07-30,103.6500015258789 +NSC,2014-07-31,101.66000366210938 +NSC,2014-08-01,101.19999694824219 +NSC,2014-08-04,101.37000274658203 +NSC,2014-08-05,100.69000244140625 +NSC,2014-08-06,100.08999633789062 +NSC,2014-08-07,100.0 +NSC,2014-08-08,101.37000274658203 +NSC,2014-08-11,102.83999633789062 +NSC,2014-08-12,102.44999694824219 +NSC,2014-08-13,103.2300033569336 +NSC,2014-08-14,103.97000122070312 +NSC,2014-08-15,104.48999786376953 +NSC,2014-08-18,106.02999877929688 +NSC,2014-08-19,106.08000183105469 +NSC,2014-08-20,106.36000061035156 +NSC,2014-08-21,105.18000030517578 +NSC,2014-08-22,105.4800033569336 +NSC,2014-08-25,105.55000305175781 +NSC,2014-08-26,105.52999877929688 +NSC,2014-08-27,106.81999969482422 +NSC,2014-08-28,106.58000183105469 +NSC,2014-08-29,107.0 +NSC,2014-09-02,107.01000213623047 +NSC,2014-09-03,107.95999908447266 +NSC,2014-09-04,108.55999755859375 +NSC,2014-09-05,109.55000305175781 +NSC,2014-09-08,108.63999938964844 +NSC,2014-09-09,108.77999877929688 +NSC,2014-09-10,107.98999786376953 +NSC,2014-09-11,108.63999938964844 +NSC,2014-09-12,107.88999938964844 +NSC,2014-09-15,108.16999816894531 +NSC,2014-09-16,109.16999816894531 +NSC,2014-09-17,111.7699966430664 +NSC,2014-09-18,112.1500015258789 +NSC,2014-09-19,112.0 +NSC,2014-09-22,111.0 +NSC,2014-09-23,110.05999755859375 +NSC,2014-09-24,111.44999694824219 +NSC,2014-09-25,109.80000305175781 +NSC,2014-09-26,111.30999755859375 +NSC,2014-09-29,111.41999816894531 +NSC,2014-09-30,111.5999984741211 +NSC,2014-10-01,108.6500015258789 +NSC,2014-10-02,110.12000274658203 +NSC,2014-10-03,112.47000122070312 +NSC,2014-10-06,111.11000061035156 +NSC,2014-10-07,108.25 +NSC,2014-10-08,109.1500015258789 +NSC,2014-10-09,105.43000030517578 +NSC,2014-10-10,102.36000061035156 +NSC,2014-10-13,103.20999908447266 +NSC,2014-10-14,104.44999694824219 +NSC,2014-10-15,105.19999694824219 +NSC,2014-10-16,104.80000305175781 +NSC,2014-10-17,106.54000091552734 +NSC,2014-10-20,107.06999969482422 +NSC,2014-10-21,109.8499984741211 +NSC,2014-10-22,106.5 +NSC,2014-10-23,107.87000274658203 +NSC,2014-10-24,109.38999938964844 +NSC,2014-10-27,109.36000061035156 +NSC,2014-10-28,111.30000305175781 +NSC,2014-10-29,110.68000030517578 +NSC,2014-10-30,109.54000091552734 +NSC,2014-10-31,110.63999938964844 +NSC,2014-11-03,109.41000366210938 +NSC,2014-11-04,108.79000091552734 +NSC,2014-11-05,109.79000091552734 +NSC,2014-11-06,110.72000122070312 +NSC,2014-11-07,112.86000061035156 +NSC,2014-11-10,116.5999984741211 +NSC,2014-11-11,116.62999725341797 +NSC,2014-11-12,116.66000366210938 +NSC,2014-11-13,115.44999694824219 +NSC,2014-11-14,116.02999877929688 +NSC,2014-11-17,115.83000183105469 +NSC,2014-11-18,115.37999725341797 +NSC,2014-11-19,115.16999816894531 +NSC,2014-11-20,115.37999725341797 +NSC,2014-11-21,115.36000061035156 +NSC,2014-11-24,116.3499984741211 +NSC,2014-11-25,117.12999725341797 +NSC,2014-11-26,117.19999694824219 +NSC,2014-11-28,111.63999938964844 +NSC,2014-12-01,106.36000061035156 +NSC,2014-12-02,109.30000305175781 +NSC,2014-12-03,111.88999938964844 +NSC,2014-12-04,107.30000305175781 +NSC,2014-12-05,107.06999969482422 +NSC,2014-12-08,103.4000015258789 +NSC,2014-12-09,104.08000183105469 +NSC,2014-12-10,101.27999877929688 +NSC,2014-12-11,102.62999725341797 +NSC,2014-12-12,101.55000305175781 +NSC,2014-12-15,101.66999816894531 +NSC,2014-12-16,102.33000183105469 +NSC,2014-12-17,105.25 +NSC,2014-12-18,108.9800033569336 +NSC,2014-12-19,109.05000305175781 +NSC,2014-12-22,110.0199966430664 +NSC,2014-12-23,111.19999694824219 +NSC,2014-12-24,111.41000366210938 +NSC,2014-12-26,111.54000091552734 +NSC,2014-12-29,111.79000091552734 +NSC,2014-12-30,110.81999969482422 +NSC,2014-12-31,109.61000061035156 +NSC,2015-01-02,109.1500015258789 +NSC,2015-01-05,106.38999938964844 +NSC,2015-01-06,103.0 +NSC,2015-01-07,103.0 +NSC,2015-01-08,103.98999786376953 +NSC,2015-01-09,103.16999816894531 +NSC,2015-01-12,101.97000122070312 +NSC,2015-01-13,101.48999786376953 +NSC,2015-01-14,101.06999969482422 +NSC,2015-01-15,101.83999633789062 +NSC,2015-01-16,103.58000183105469 +NSC,2015-01-20,103.44999694824219 +NSC,2015-01-21,104.3499984741211 +NSC,2015-01-22,106.08999633789062 +NSC,2015-01-23,104.77999877929688 +NSC,2015-01-26,106.11000061035156 +NSC,2015-01-27,104.19000244140625 +NSC,2015-01-28,103.0 +NSC,2015-01-29,103.79000091552734 +NSC,2015-01-30,101.97000122070312 +NSC,2015-02-02,104.02999877929688 +NSC,2015-02-03,107.2699966430664 +NSC,2015-02-04,106.3499984741211 +NSC,2015-02-05,107.8499984741211 +NSC,2015-02-06,107.79000091552734 +NSC,2015-02-09,107.98999786376953 +NSC,2015-02-10,108.5999984741211 +NSC,2015-02-11,109.11000061035156 +NSC,2015-02-12,110.08000183105469 +NSC,2015-02-13,109.91000366210938 +NSC,2015-02-17,110.66999816894531 +NSC,2015-02-18,111.20999908447266 +NSC,2015-02-19,111.58999633789062 +NSC,2015-02-20,111.7300033569336 +NSC,2015-02-23,110.93000030517578 +NSC,2015-02-24,110.87000274658203 +NSC,2015-02-25,110.83999633789062 +NSC,2015-02-26,109.94999694824219 +NSC,2015-02-27,109.16000366210938 +NSC,2015-03-02,110.25 +NSC,2015-03-03,108.37000274658203 +NSC,2015-03-04,108.94000244140625 +NSC,2015-03-05,109.16000366210938 +NSC,2015-03-06,108.20999908447266 +NSC,2015-03-09,109.02999877929688 +NSC,2015-03-10,107.58000183105469 +NSC,2015-03-11,108.22000122070312 +NSC,2015-03-12,109.2300033569336 +NSC,2015-03-13,108.6500015258789 +NSC,2015-03-16,110.58000183105469 +NSC,2015-03-17,109.87999725341797 +NSC,2015-03-18,111.12999725341797 +NSC,2015-03-19,110.30999755859375 +NSC,2015-03-20,110.43000030517578 +NSC,2015-03-23,106.55999755859375 +NSC,2015-03-24,106.06999969482422 +NSC,2015-03-25,104.05000305175781 +NSC,2015-03-26,103.91000366210938 +NSC,2015-03-27,103.62000274658203 +NSC,2015-03-30,104.0 +NSC,2015-03-31,102.91999816894531 +NSC,2015-04-01,102.95999908447266 +NSC,2015-04-02,104.1500015258789 +NSC,2015-04-06,104.43000030517578 +NSC,2015-04-07,104.45999908447266 +NSC,2015-04-08,104.31999969482422 +NSC,2015-04-09,105.7699966430664 +NSC,2015-04-10,106.3499984741211 +NSC,2015-04-13,104.87000274658203 +NSC,2015-04-14,100.48999786376953 +NSC,2015-04-15,100.73999786376953 +NSC,2015-04-16,100.2699966430664 +NSC,2015-04-17,100.6500015258789 +NSC,2015-04-20,103.04000091552734 +NSC,2015-04-21,102.41000366210938 +NSC,2015-04-22,104.97000122070312 +NSC,2015-04-23,106.20999908447266 +NSC,2015-04-24,105.29000091552734 +NSC,2015-04-27,104.5 +NSC,2015-04-28,104.37000274658203 +NSC,2015-04-29,103.18000030517578 +NSC,2015-04-30,100.8499984741211 +NSC,2015-05-01,103.20999908447266 +NSC,2015-05-04,103.79000091552734 +NSC,2015-05-05,100.58999633789062 +NSC,2015-05-06,100.11000061035156 +NSC,2015-05-07,100.9800033569336 +NSC,2015-05-08,100.62999725341797 +NSC,2015-05-11,100.16000366210938 +NSC,2015-05-12,99.04000091552734 +NSC,2015-05-13,97.72000122070312 +NSC,2015-05-14,96.70999908447266 +NSC,2015-05-15,97.55999755859375 +NSC,2015-05-18,97.97000122070312 +NSC,2015-05-19,97.27999877929688 +NSC,2015-05-20,96.05999755859375 +NSC,2015-05-21,97.11000061035156 +NSC,2015-05-22,95.52999877929688 +NSC,2015-05-26,94.56999969482422 +NSC,2015-05-27,94.83000183105469 +NSC,2015-05-28,93.70999908447266 +NSC,2015-05-29,92.0 +NSC,2015-06-01,92.76000213623047 +NSC,2015-06-02,92.69999694824219 +NSC,2015-06-03,92.5 +NSC,2015-06-04,91.95999908447266 +NSC,2015-06-05,92.51000213623047 +NSC,2015-06-08,91.05999755859375 +NSC,2015-06-09,90.44000244140625 +NSC,2015-06-10,90.54000091552734 +NSC,2015-06-11,92.52999877929688 +NSC,2015-06-12,91.69999694824219 +NSC,2015-06-15,91.36000061035156 +NSC,2015-06-16,91.36000061035156 +NSC,2015-06-17,91.69999694824219 +NSC,2015-06-18,92.95999908447266 +NSC,2015-06-19,92.31999969482422 +NSC,2015-06-22,92.80999755859375 +NSC,2015-06-23,92.30999755859375 +NSC,2015-06-24,90.02999877929688 +NSC,2015-06-25,88.76000213623047 +NSC,2015-06-26,88.87000274658203 +NSC,2015-06-29,86.9800033569336 +NSC,2015-06-30,87.36000061035156 +NSC,2015-07-01,88.0999984741211 +NSC,2015-07-02,87.83000183105469 +NSC,2015-07-06,86.94000244140625 +NSC,2015-07-07,87.81999969482422 +NSC,2015-07-08,85.4000015258789 +NSC,2015-07-09,85.62000274658203 +NSC,2015-07-10,86.3499984741211 +NSC,2015-07-13,86.45999908447266 +NSC,2015-07-14,86.72000122070312 +NSC,2015-07-15,86.95999908447266 +NSC,2015-07-16,85.5999984741211 +NSC,2015-07-17,85.94000244140625 +NSC,2015-07-20,86.08999633789062 +NSC,2015-07-21,85.91999816894531 +NSC,2015-07-22,85.37000274658203 +NSC,2015-07-23,83.4800033569336 +NSC,2015-07-24,82.95999908447266 +NSC,2015-07-27,82.80000305175781 +NSC,2015-07-28,84.91999816894531 +NSC,2015-07-29,85.97000122070312 +NSC,2015-07-30,85.80000305175781 +NSC,2015-07-31,84.33000183105469 +NSC,2015-08-03,83.01000213623047 +NSC,2015-08-04,83.18000030517578 +NSC,2015-08-05,82.58000183105469 +NSC,2015-08-06,81.5999984741211 +NSC,2015-08-07,81.11000061035156 +NSC,2015-08-10,82.62000274658203 +NSC,2015-08-11,80.9800033569336 +NSC,2015-08-12,81.33999633789062 +NSC,2015-08-13,81.0199966430664 +NSC,2015-08-14,81.73999786376953 +NSC,2015-08-17,82.1500015258789 +NSC,2015-08-18,82.3499984741211 +NSC,2015-08-19,81.5 +NSC,2015-08-20,79.94999694824219 +NSC,2015-08-21,77.9800033569336 +NSC,2015-08-24,74.73999786376953 +NSC,2015-08-25,72.44000244140625 +NSC,2015-08-26,74.12000274658203 +NSC,2015-08-27,77.91999816894531 +NSC,2015-08-28,79.19999694824219 +NSC,2015-08-31,77.91000366210938 +NSC,2015-09-01,75.70999908447266 +NSC,2015-09-02,76.54000091552734 +NSC,2015-09-03,77.16000366210938 +NSC,2015-09-04,76.52999877929688 +NSC,2015-09-08,78.69000244140625 +NSC,2015-09-09,78.94000244140625 +NSC,2015-09-10,79.04000091552734 +NSC,2015-09-11,79.16999816894531 +NSC,2015-09-14,78.69000244140625 +NSC,2015-09-15,80.5199966430664 +NSC,2015-09-16,81.69000244140625 +NSC,2015-09-17,81.11000061035156 +NSC,2015-09-18,78.94999694824219 +NSC,2015-09-21,79.56999969482422 +NSC,2015-09-22,77.43000030517578 +NSC,2015-09-23,76.33999633789062 +NSC,2015-09-24,75.69000244140625 +NSC,2015-09-25,75.62000274658203 +NSC,2015-09-28,74.66000366210938 +NSC,2015-09-29,74.91000366210938 +NSC,2015-09-30,76.4000015258789 +NSC,2015-10-01,77.33000183105469 +NSC,2015-10-02,79.01000213623047 +NSC,2015-10-05,79.9800033569336 +NSC,2015-10-06,79.43000030517578 +NSC,2015-10-07,81.19999694824219 +NSC,2015-10-08,82.9800033569336 +NSC,2015-10-09,82.91000366210938 +NSC,2015-10-12,80.9800033569336 +NSC,2015-10-13,79.29000091552734 +NSC,2015-10-14,78.2300033569336 +NSC,2015-10-15,79.45999908447266 +NSC,2015-10-16,78.36000061035156 +NSC,2015-10-19,77.7699966430664 +NSC,2015-10-20,78.83999633789062 +NSC,2015-10-21,78.69999694824219 +NSC,2015-10-22,80.5199966430664 +NSC,2015-10-23,81.0 +NSC,2015-10-26,80.27999877929688 +NSC,2015-10-27,77.44000244140625 +NSC,2015-10-28,81.5999984741211 +NSC,2015-10-29,81.08999633789062 +NSC,2015-10-30,80.02999877929688 +NSC,2015-11-02,80.37999725341797 +NSC,2015-11-03,80.68000030517578 +NSC,2015-11-04,80.3499984741211 +NSC,2015-11-05,80.1500015258789 +NSC,2015-11-06,79.87000274658203 +NSC,2015-11-09,88.62000274658203 +NSC,2015-11-10,88.56999969482422 +NSC,2015-11-11,88.88999938964844 +NSC,2015-11-12,88.75 +NSC,2015-11-13,88.95999908447266 +NSC,2015-11-16,88.30000305175781 +NSC,2015-11-17,86.97000122070312 +NSC,2015-11-18,92.48999786376953 +NSC,2015-11-19,96.8499984741211 +NSC,2015-11-20,97.55999755859375 +NSC,2015-11-23,95.55999755859375 +NSC,2015-11-24,94.55000305175781 +NSC,2015-11-25,95.4000015258789 +NSC,2015-11-27,95.37999725341797 +NSC,2015-11-30,95.05999755859375 +NSC,2015-12-01,94.80999755859375 +NSC,2015-12-02,92.1500015258789 +NSC,2015-12-03,93.11000061035156 +NSC,2015-12-04,92.05999755859375 +NSC,2015-12-07,91.5199966430664 +NSC,2015-12-08,86.31999969482422 +NSC,2015-12-09,87.55000305175781 +NSC,2015-12-10,87.68000030517578 +NSC,2015-12-11,89.44000244140625 +NSC,2015-12-14,89.3499984741211 +NSC,2015-12-15,91.0199966430664 +NSC,2015-12-16,89.79000091552734 +NSC,2015-12-17,85.05999755859375 +NSC,2015-12-18,84.2699966430664 +NSC,2015-12-21,84.08000183105469 +NSC,2015-12-22,86.06999969482422 +NSC,2015-12-23,86.8499984741211 +NSC,2015-12-24,86.77999877929688 +NSC,2015-12-28,85.58999633789062 +NSC,2015-12-29,85.55999755859375 +NSC,2015-12-30,84.86000061035156 +NSC,2015-12-31,84.58999633789062 +NSC,2016-01-04,81.80999755859375 +NSC,2016-01-05,82.2699966430664 +NSC,2016-01-06,79.4800033569336 +NSC,2016-01-07,78.0 +NSC,2016-01-08,77.79000091552734 +NSC,2016-01-11,75.97000122070312 +NSC,2016-01-12,75.93000030517578 +NSC,2016-01-13,71.44000244140625 +NSC,2016-01-14,72.1500015258789 +NSC,2016-01-15,71.7699966430664 +NSC,2016-01-19,71.8499984741211 +NSC,2016-01-20,71.18000030517578 +NSC,2016-01-21,70.06999969482422 +NSC,2016-01-22,68.58999633789062 +NSC,2016-01-25,67.7300033569336 +NSC,2016-01-26,68.9000015258789 +NSC,2016-01-27,69.88999938964844 +NSC,2016-01-28,70.11000061035156 +NSC,2016-01-29,70.5 +NSC,2016-02-01,70.19000244140625 +NSC,2016-02-02,66.5999984741211 +NSC,2016-02-03,67.31999969482422 +NSC,2016-02-04,69.37000274658203 +NSC,2016-02-05,70.13999938964844 +NSC,2016-02-08,70.48999786376953 +NSC,2016-02-09,71.41999816894531 +NSC,2016-02-10,73.0199966430664 +NSC,2016-02-11,71.66999816894531 +NSC,2016-02-12,72.55999755859375 +NSC,2016-02-16,73.98999786376953 +NSC,2016-02-17,75.7699966430664 +NSC,2016-02-18,74.83000183105469 +NSC,2016-02-19,75.0 +NSC,2016-02-22,75.95999908447266 +NSC,2016-02-23,73.87000274658203 +NSC,2016-02-24,73.94000244140625 +NSC,2016-02-25,73.66999816894531 +NSC,2016-02-26,74.69999694824219 +NSC,2016-02-29,73.16999816894531 +NSC,2016-03-01,75.30999755859375 +NSC,2016-03-02,76.4000015258789 +NSC,2016-03-03,77.0 +NSC,2016-03-04,77.4000015258789 +NSC,2016-03-07,79.72000122070312 +NSC,2016-03-08,76.36000061035156 +NSC,2016-03-09,75.75 +NSC,2016-03-10,75.76000213623047 +NSC,2016-03-11,79.01000213623047 +NSC,2016-03-14,78.97000122070312 +NSC,2016-03-15,79.0 +NSC,2016-03-16,80.98999786376953 +NSC,2016-03-17,82.80000305175781 +NSC,2016-03-18,84.0199966430664 +NSC,2016-03-21,84.04000091552734 +NSC,2016-03-22,84.30000305175781 +NSC,2016-03-23,82.86000061035156 +NSC,2016-03-24,83.87000274658203 +NSC,2016-03-28,81.75 +NSC,2016-03-29,82.80000305175781 +NSC,2016-03-30,84.75 +NSC,2016-03-31,83.25 +NSC,2016-04-01,82.97000122070312 +NSC,2016-04-04,82.48999786376953 +NSC,2016-04-05,81.19999694824219 +NSC,2016-04-06,81.1500015258789 +NSC,2016-04-07,80.0999984741211 +NSC,2016-04-08,81.48999786376953 +NSC,2016-04-11,79.27999877929688 +NSC,2016-04-12,78.72000122070312 +NSC,2016-04-13,81.13999938964844 +NSC,2016-04-14,82.13999938964844 +NSC,2016-04-15,81.62999725341797 +NSC,2016-04-18,81.54000091552734 +NSC,2016-04-19,82.7699966430664 +NSC,2016-04-20,83.16000366210938 +NSC,2016-04-21,82.62999725341797 +NSC,2016-04-22,91.33000183105469 +NSC,2016-04-25,91.37000274658203 +NSC,2016-04-26,93.05000305175781 +NSC,2016-04-27,93.2300033569336 +NSC,2016-04-28,91.9800033569336 +NSC,2016-04-29,90.11000061035156 +NSC,2016-05-02,90.72000122070312 +NSC,2016-05-03,89.13999938964844 +NSC,2016-05-04,88.87000274658203 +NSC,2016-05-05,88.94999694824219 +NSC,2016-05-06,89.66000366210938 +NSC,2016-05-09,88.27999877929688 +NSC,2016-05-10,90.30999755859375 +NSC,2016-05-11,88.81999969482422 +NSC,2016-05-12,88.18000030517578 +NSC,2016-05-13,85.97000122070312 +NSC,2016-05-16,86.23999786376953 +NSC,2016-05-17,85.86000061035156 +NSC,2016-05-18,85.51000213623047 +NSC,2016-05-19,84.33000183105469 +NSC,2016-05-20,85.44000244140625 +NSC,2016-05-23,84.69000244140625 +NSC,2016-05-24,82.2300033569336 +NSC,2016-05-25,83.30999755859375 +NSC,2016-05-26,83.83000183105469 +NSC,2016-05-27,84.0 +NSC,2016-05-31,84.05999755859375 +NSC,2016-06-01,83.01000213623047 +NSC,2016-06-02,83.16999816894531 +NSC,2016-06-03,83.11000061035156 +NSC,2016-06-06,83.2699966430664 +NSC,2016-06-07,83.73999786376953 +NSC,2016-06-08,85.94999694824219 +NSC,2016-06-09,85.5999984741211 +NSC,2016-06-10,84.08999633789062 +NSC,2016-06-13,83.2300033569336 +NSC,2016-06-14,82.80000305175781 +NSC,2016-06-15,83.5 +NSC,2016-06-16,84.19000244140625 +NSC,2016-06-17,85.19000244140625 +NSC,2016-06-20,85.6500015258789 +NSC,2016-06-21,85.01000213623047 +NSC,2016-06-22,86.05000305175781 +NSC,2016-06-23,87.0 +NSC,2016-06-24,82.63999938964844 +NSC,2016-06-27,79.68000030517578 +NSC,2016-06-28,82.2300033569336 +NSC,2016-06-29,83.75 +NSC,2016-06-30,85.12999725341797 +NSC,2016-07-01,85.19999694824219 +NSC,2016-07-05,83.9000015258789 +NSC,2016-07-06,84.94999694824219 +NSC,2016-07-07,84.04000091552734 +NSC,2016-07-08,86.41999816894531 +NSC,2016-07-11,86.94999694824219 +NSC,2016-07-12,88.41999816894531 +NSC,2016-07-13,90.7699966430664 +NSC,2016-07-14,91.79000091552734 +NSC,2016-07-15,91.48999786376953 +NSC,2016-07-18,91.61000061035156 +NSC,2016-07-19,91.4000015258789 +NSC,2016-07-20,91.75 +NSC,2016-07-21,91.55999755859375 +NSC,2016-07-22,92.01000213623047 +NSC,2016-07-25,91.95999908447266 +NSC,2016-07-26,92.75 +NSC,2016-07-27,90.13999938964844 +NSC,2016-07-28,90.0199966430664 +NSC,2016-07-29,89.77999877929688 +NSC,2016-08-01,88.55000305175781 +NSC,2016-08-02,87.16999816894531 +NSC,2016-08-03,88.33000183105469 +NSC,2016-08-04,87.61000061035156 +NSC,2016-08-05,88.87999725341797 +NSC,2016-08-08,89.5199966430664 +NSC,2016-08-09,89.25 +NSC,2016-08-10,88.56999969482422 +NSC,2016-08-11,89.4800033569336 +NSC,2016-08-12,88.36000061035156 +NSC,2016-08-15,88.91999816894531 +NSC,2016-08-16,89.12000274658203 +NSC,2016-08-17,89.81999969482422 +NSC,2016-08-18,91.66999816894531 +NSC,2016-08-19,91.58000183105469 +NSC,2016-08-22,91.36000061035156 +NSC,2016-08-23,92.02999877929688 +NSC,2016-08-24,92.0999984741211 +NSC,2016-08-25,92.08000183105469 +NSC,2016-08-26,92.2699966430664 +NSC,2016-08-29,94.01000213623047 +NSC,2016-08-30,94.37000274658203 +NSC,2016-08-31,93.9000015258789 +NSC,2016-09-01,93.80000305175781 +NSC,2016-09-02,94.16000366210938 +NSC,2016-09-06,95.1500015258789 +NSC,2016-09-07,93.94000244140625 +NSC,2016-09-08,93.98999786376953 +NSC,2016-09-09,90.77999877929688 +NSC,2016-09-12,92.37999725341797 +NSC,2016-09-13,90.73999786376953 +NSC,2016-09-14,90.66999816894531 +NSC,2016-09-15,91.51000213623047 +NSC,2016-09-16,91.3499984741211 +NSC,2016-09-19,92.02999877929688 +NSC,2016-09-20,91.91999816894531 +NSC,2016-09-21,93.11000061035156 +NSC,2016-09-22,93.91000366210938 +NSC,2016-09-23,93.62000274658203 +NSC,2016-09-26,93.27999877929688 +NSC,2016-09-27,94.4800033569336 +NSC,2016-09-28,95.52999877929688 +NSC,2016-09-29,95.1500015258789 +NSC,2016-09-30,97.05999755859375 +NSC,2016-10-03,96.91000366210938 +NSC,2016-10-04,95.79000091552734 +NSC,2016-10-05,97.04000091552734 +NSC,2016-10-06,97.44999694824219 +NSC,2016-10-07,96.77999877929688 +NSC,2016-10-10,95.83000183105469 +NSC,2016-10-11,94.66999816894531 +NSC,2016-10-12,93.41999816894531 +NSC,2016-10-13,94.81999969482422 +NSC,2016-10-14,94.94000244140625 +NSC,2016-10-17,94.83999633789062 +NSC,2016-10-18,94.9800033569336 +NSC,2016-10-19,95.63999938964844 +NSC,2016-10-20,93.12999725341797 +NSC,2016-10-21,92.91999816894531 +NSC,2016-10-24,92.94999694824219 +NSC,2016-10-25,93.2699966430664 +NSC,2016-10-26,90.02999877929688 +NSC,2016-10-27,91.3499984741211 +NSC,2016-10-28,92.2699966430664 +NSC,2016-10-31,93.0 +NSC,2016-11-01,91.5999984741211 +NSC,2016-11-02,91.98999786376953 +NSC,2016-11-03,91.76000213623047 +NSC,2016-11-04,91.62000274658203 +NSC,2016-11-07,94.94999694824219 +NSC,2016-11-08,96.0 +NSC,2016-11-09,98.80000305175781 +NSC,2016-11-10,100.5 +NSC,2016-11-11,100.91000366210938 +NSC,2016-11-14,103.98999786376953 +NSC,2016-11-15,104.58000183105469 +NSC,2016-11-16,103.0 +NSC,2016-11-17,103.13999938964844 +NSC,2016-11-18,103.44999694824219 +NSC,2016-11-21,104.5999984741211 +NSC,2016-11-22,103.91999816894531 +NSC,2016-11-23,104.04000091552734 +NSC,2016-11-25,104.33999633789062 +NSC,2016-11-28,103.98999786376953 +NSC,2016-11-29,104.37000274658203 +NSC,2016-11-30,106.45999908447266 +NSC,2016-12-01,106.83000183105469 +NSC,2016-12-02,105.5999984741211 +NSC,2016-12-05,105.95999908447266 +NSC,2016-12-06,106.20999908447266 +NSC,2016-12-07,109.75 +NSC,2016-12-08,110.0199966430664 +NSC,2016-12-09,110.5999984741211 +NSC,2016-12-12,110.69000244140625 +NSC,2016-12-13,109.83000183105469 +NSC,2016-12-14,107.58000183105469 +NSC,2016-12-15,108.11000061035156 +NSC,2016-12-16,106.66999816894531 +NSC,2016-12-19,106.93000030517578 +NSC,2016-12-20,108.16999816894531 +NSC,2016-12-21,108.05000305175781 +NSC,2016-12-22,108.77999877929688 +NSC,2016-12-23,109.27999877929688 +NSC,2016-12-27,109.44999694824219 +NSC,2016-12-28,108.72000122070312 +NSC,2016-12-29,108.81999969482422 +NSC,2016-12-30,108.06999969482422 +NSC,2017-01-03,106.98999786376953 +NSC,2017-01-04,110.63999938964844 +NSC,2017-01-05,110.29000091552734 +NSC,2017-01-06,111.66000366210938 +NSC,2017-01-09,109.18000030517578 +NSC,2017-01-10,109.26000213623047 +NSC,2017-01-11,110.55000305175781 +NSC,2017-01-12,111.01000213623047 +NSC,2017-01-13,111.58999633789062 +NSC,2017-01-17,108.9000015258789 +NSC,2017-01-18,109.97000122070312 +NSC,2017-01-19,114.41999816894531 +NSC,2017-01-20,113.58999633789062 +NSC,2017-01-23,113.55000305175781 +NSC,2017-01-24,116.62000274658203 +NSC,2017-01-25,120.52999877929688 +NSC,2017-01-26,119.51000213623047 +NSC,2017-01-27,120.3499984741211 +NSC,2017-01-30,119.62999725341797 +NSC,2017-01-31,117.45999908447266 +NSC,2017-02-01,119.93000030517578 +NSC,2017-02-02,119.47000122070312 +NSC,2017-02-03,120.45999908447266 +NSC,2017-02-06,119.87000274658203 +NSC,2017-02-07,120.87999725341797 +NSC,2017-02-08,120.94000244140625 +NSC,2017-02-09,120.6500015258789 +NSC,2017-02-10,121.12000274658203 +NSC,2017-02-13,122.20999908447266 +NSC,2017-02-14,122.48999786376953 +NSC,2017-02-15,122.70999908447266 +NSC,2017-02-16,122.93000030517578 +NSC,2017-02-17,122.77999877929688 +NSC,2017-02-21,123.52999877929688 +NSC,2017-02-22,122.31999969482422 +NSC,2017-02-23,120.02999877929688 +NSC,2017-02-24,120.08000183105469 +NSC,2017-02-27,121.12000274658203 +NSC,2017-02-28,121.02999877929688 +NSC,2017-03-01,123.3499984741211 +NSC,2017-03-02,121.7699966430664 +NSC,2017-03-03,122.4000015258789 +NSC,2017-03-06,122.93000030517578 +NSC,2017-03-07,122.0 +NSC,2017-03-08,119.87000274658203 +NSC,2017-03-09,119.4000015258789 +NSC,2017-03-10,119.66000366210938 +NSC,2017-03-13,119.52999877929688 +NSC,2017-03-14,118.3499984741211 +NSC,2017-03-15,117.51000213623047 +NSC,2017-03-16,115.3499984741211 +NSC,2017-03-17,114.70999908447266 +NSC,2017-03-20,114.83999633789062 +NSC,2017-03-21,111.5 +NSC,2017-03-22,111.7699966430664 +NSC,2017-03-23,110.55000305175781 +NSC,2017-03-24,110.66000366210938 +NSC,2017-03-27,111.12999725341797 +NSC,2017-03-28,113.31999969482422 +NSC,2017-03-29,113.20999908447266 +NSC,2017-03-30,114.25 +NSC,2017-03-31,111.97000122070312 +NSC,2017-04-03,113.5 +NSC,2017-04-04,115.19000244140625 +NSC,2017-04-05,114.7300033569336 +NSC,2017-04-06,115.87999725341797 +NSC,2017-04-07,115.9000015258789 +NSC,2017-04-10,115.48999786376953 +NSC,2017-04-11,115.22000122070312 +NSC,2017-04-12,111.79000091552734 +NSC,2017-04-13,111.58000183105469 +NSC,2017-04-17,113.19000244140625 +NSC,2017-04-18,112.8499984741211 +NSC,2017-04-19,112.54000091552734 +NSC,2017-04-20,115.80999755859375 +NSC,2017-04-21,116.37000274658203 +NSC,2017-04-24,117.05000305175781 +NSC,2017-04-25,116.77999877929688 +NSC,2017-04-26,117.81999969482422 +NSC,2017-04-27,118.80000305175781 +NSC,2017-04-28,117.48999786376953 +NSC,2017-05-01,117.70999908447266 +NSC,2017-05-02,118.23999786376953 +NSC,2017-05-03,117.20999908447266 +NSC,2017-05-04,116.83999633789062 +NSC,2017-05-05,117.01000213623047 +NSC,2017-05-08,115.75 +NSC,2017-05-09,116.66999816894531 +NSC,2017-05-10,116.91000366210938 +NSC,2017-05-11,116.7300033569336 +NSC,2017-05-12,116.95999908447266 +NSC,2017-05-15,117.12999725341797 +NSC,2017-05-16,116.86000061035156 +NSC,2017-05-17,112.12000274658203 +NSC,2017-05-18,112.80000305175781 +NSC,2017-05-19,113.2699966430664 +NSC,2017-05-22,114.19000244140625 +NSC,2017-05-23,114.37000274658203 +NSC,2017-05-24,114.97000122070312 +NSC,2017-05-25,119.7699966430664 +NSC,2017-05-26,122.33000183105469 +NSC,2017-05-30,124.12999725341797 +NSC,2017-05-31,124.02999877929688 +NSC,2017-06-01,124.5 +NSC,2017-06-02,123.63999938964844 +NSC,2017-06-05,122.5 +NSC,2017-06-06,120.94999694824219 +NSC,2017-06-07,120.22000122070312 +NSC,2017-06-08,120.43000030517578 +NSC,2017-06-09,118.91999816894531 +NSC,2017-06-12,119.69999694824219 +NSC,2017-06-13,120.7300033569336 +NSC,2017-06-14,118.29000091552734 +NSC,2017-06-15,118.29000091552734 +NSC,2017-06-16,119.13999938964844 +NSC,2017-06-19,120.12000274658203 +NSC,2017-06-20,117.7300033569336 +NSC,2017-06-21,117.47000122070312 +NSC,2017-06-22,117.4000015258789 +NSC,2017-06-23,119.29000091552734 +NSC,2017-06-26,119.4800033569336 +NSC,2017-06-27,119.04000091552734 +NSC,2017-06-28,120.72000122070312 +NSC,2017-06-29,119.5199966430664 +NSC,2017-06-30,121.69999694824219 +NSC,2017-07-03,123.27999877929688 +NSC,2017-07-05,122.66999816894531 +NSC,2017-07-06,121.23999786376953 +NSC,2017-07-07,122.33999633789062 +NSC,2017-07-10,123.0 +NSC,2017-07-11,122.5 +NSC,2017-07-12,123.27999877929688 +NSC,2017-07-13,122.58999633789062 +NSC,2017-07-14,124.0 +NSC,2017-07-17,123.5 +NSC,2017-07-18,123.26000213623047 +NSC,2017-07-19,120.66999816894531 +NSC,2017-07-20,118.5199966430664 +NSC,2017-07-21,117.8499984741211 +NSC,2017-07-24,117.5 +NSC,2017-07-25,118.98999786376953 +NSC,2017-07-26,116.41000366210938 +NSC,2017-07-27,113.01000213623047 +NSC,2017-07-28,114.2300033569336 +NSC,2017-07-31,112.58000183105469 +NSC,2017-08-01,112.97000122070312 +NSC,2017-08-02,112.4800033569336 +NSC,2017-08-03,113.43000030517578 +NSC,2017-08-04,114.61000061035156 +NSC,2017-08-07,115.88999938964844 +NSC,2017-08-08,117.20999908447266 +NSC,2017-08-09,117.45999908447266 +NSC,2017-08-10,115.44000244140625 +NSC,2017-08-11,116.55999755859375 +NSC,2017-08-14,119.55000305175781 +NSC,2017-08-15,120.04000091552734 +NSC,2017-08-16,120.43000030517578 +NSC,2017-08-17,117.5 +NSC,2017-08-18,118.62999725341797 +NSC,2017-08-21,117.66999816894531 +NSC,2017-08-22,120.4000015258789 +NSC,2017-08-23,118.94000244140625 +NSC,2017-08-24,117.73999786376953 +NSC,2017-08-25,118.20999908447266 +NSC,2017-08-28,117.76000213623047 +NSC,2017-08-29,119.4000015258789 +NSC,2017-08-30,120.79000091552734 +NSC,2017-08-31,120.5199966430664 +NSC,2017-09-01,121.16000366210938 +NSC,2017-09-05,121.11000061035156 +NSC,2017-09-06,122.44000244140625 +NSC,2017-09-07,123.93000030517578 +NSC,2017-09-08,123.91999816894531 +NSC,2017-09-11,126.41999816894531 +NSC,2017-09-12,126.58000183105469 +NSC,2017-09-13,126.76000213623047 +NSC,2017-09-14,126.93000030517578 +NSC,2017-09-15,128.0399932861328 +NSC,2017-09-18,127.3499984741211 +NSC,2017-09-19,127.80000305175781 +NSC,2017-09-20,130.97999572753906 +NSC,2017-09-21,130.7100067138672 +NSC,2017-09-22,130.99000549316406 +NSC,2017-09-25,130.36000061035156 +NSC,2017-09-26,131.0 +NSC,2017-09-27,132.50999450683594 +NSC,2017-09-28,132.7899932861328 +NSC,2017-09-29,132.24000549316406 +NSC,2017-10-02,131.63999938964844 +NSC,2017-10-03,131.57000732421875 +NSC,2017-10-04,130.5 +NSC,2017-10-05,131.1199951171875 +NSC,2017-10-06,130.4600067138672 +NSC,2017-10-09,130.7899932861328 +NSC,2017-10-10,130.0 +NSC,2017-10-11,131.49000549316406 +NSC,2017-10-12,133.69000244140625 +NSC,2017-10-13,131.64999389648438 +NSC,2017-10-16,129.8000030517578 +NSC,2017-10-17,129.47999572753906 +NSC,2017-10-18,130.52000427246094 +NSC,2017-10-19,130.24000549316406 +NSC,2017-10-20,132.75 +NSC,2017-10-23,131.8699951171875 +NSC,2017-10-24,132.30999755859375 +NSC,2017-10-25,128.69000244140625 +NSC,2017-10-26,133.25 +NSC,2017-10-27,133.64999389648438 +NSC,2017-10-30,132.8000030517578 +NSC,2017-10-31,131.4199981689453 +NSC,2017-11-01,131.83999633789062 +NSC,2017-11-02,132.14999389648438 +NSC,2017-11-03,130.36000061035156 +NSC,2017-11-06,130.1199951171875 +NSC,2017-11-07,129.4499969482422 +NSC,2017-11-08,129.3300018310547 +NSC,2017-11-09,127.98999786376953 +NSC,2017-11-10,127.1500015258789 +NSC,2017-11-13,127.62000274658203 +NSC,2017-11-14,126.9800033569336 +NSC,2017-11-15,126.41999816894531 +NSC,2017-11-16,129.22000122070312 +NSC,2017-11-17,127.54000091552734 +NSC,2017-11-20,127.06999969482422 +NSC,2017-11-21,129.10000610351562 +NSC,2017-11-22,129.22999572753906 +NSC,2017-11-24,130.00999450683594 +NSC,2017-11-27,127.4800033569336 +NSC,2017-11-28,130.14999389648438 +NSC,2017-11-29,136.41000366210938 +NSC,2017-11-30,138.6300048828125 +NSC,2017-12-01,137.5 +NSC,2017-12-04,139.88999938964844 +NSC,2017-12-05,138.83999633789062 +NSC,2017-12-06,138.72999572753906 +NSC,2017-12-07,141.02999877929688 +NSC,2017-12-08,140.82000732421875 +NSC,2017-12-11,141.5500030517578 +NSC,2017-12-12,141.4600067138672 +NSC,2017-12-13,141.8300018310547 +NSC,2017-12-14,140.86000061035156 +NSC,2017-12-15,141.11000061035156 +NSC,2017-12-18,143.6300048828125 +NSC,2017-12-19,143.72000122070312 +NSC,2017-12-20,144.83999633789062 +NSC,2017-12-21,144.27999877929688 +NSC,2017-12-22,144.52000427246094 +NSC,2017-12-26,144.60000610351562 +NSC,2017-12-27,145.91000366210938 +NSC,2017-12-28,145.30999755859375 +NSC,2017-12-29,144.89999389648438 +NSC,2018-01-02,146.9600067138672 +NSC,2018-01-03,146.97000122070312 +NSC,2018-01-04,147.3800048828125 +NSC,2018-01-05,150.27000427246094 +NSC,2018-01-08,152.57000732421875 +NSC,2018-01-09,153.60000610351562 +NSC,2018-01-10,151.61000061035156 +NSC,2018-01-11,154.02999877929688 +NSC,2018-01-12,154.33999633789062 +NSC,2018-01-16,153.0 +NSC,2018-01-17,154.0500030517578 +NSC,2018-01-18,153.41000366210938 +NSC,2018-01-19,151.39999389648438 +NSC,2018-01-22,151.47000122070312 +NSC,2018-01-23,151.66000366210938 +NSC,2018-01-24,149.94000244140625 +NSC,2018-01-25,148.22999572753906 +NSC,2018-01-26,150.97000122070312 +NSC,2018-01-29,151.38999938964844 +NSC,2018-01-30,150.0500030517578 +NSC,2018-01-31,150.8800048828125 +NSC,2018-02-01,148.47000122070312 +NSC,2018-02-02,145.02999877929688 +NSC,2018-02-05,138.61000061035156 +NSC,2018-02-06,143.0500030517578 +NSC,2018-02-07,142.67999267578125 +NSC,2018-02-08,136.88999938964844 +NSC,2018-02-09,138.22000122070312 +NSC,2018-02-12,139.91000366210938 +NSC,2018-02-13,140.30999755859375 +NSC,2018-02-14,142.25 +NSC,2018-02-15,142.3800048828125 +NSC,2018-02-16,142.63999938964844 +NSC,2018-02-20,140.02999877929688 +NSC,2018-02-21,138.89999389648438 +NSC,2018-02-22,141.47999572753906 +NSC,2018-02-23,142.6199951171875 +NSC,2018-02-26,145.52000427246094 +NSC,2018-02-27,142.8300018310547 +NSC,2018-02-28,139.0800018310547 +NSC,2018-03-01,138.6699981689453 +NSC,2018-03-02,138.66000366210938 +NSC,2018-03-05,140.8300018310547 +NSC,2018-03-06,141.0800018310547 +NSC,2018-03-07,140.72000122070312 +NSC,2018-03-08,140.44000244140625 +NSC,2018-03-09,145.52999877929688 +NSC,2018-03-12,142.55999755859375 +NSC,2018-03-13,142.3800048828125 +NSC,2018-03-14,136.63999938964844 +NSC,2018-03-15,137.6300048828125 +NSC,2018-03-16,138.58999633789062 +NSC,2018-03-19,139.1699981689453 +NSC,2018-03-20,139.3000030517578 +NSC,2018-03-21,139.4499969482422 +NSC,2018-03-22,134.19000244140625 +NSC,2018-03-23,132.17999267578125 +NSC,2018-03-26,136.19000244140625 +NSC,2018-03-27,133.58999633789062 +NSC,2018-03-28,133.97000122070312 +NSC,2018-03-29,135.77999877929688 +NSC,2018-04-02,132.8300018310547 +NSC,2018-04-03,133.3699951171875 +NSC,2018-04-04,131.97999572753906 +NSC,2018-04-05,133.6999969482422 +NSC,2018-04-06,129.36000061035156 +NSC,2018-04-09,128.9199981689453 +NSC,2018-04-10,130.0 +NSC,2018-04-11,131.0500030517578 +NSC,2018-04-12,133.1699981689453 +NSC,2018-04-13,133.50999450683594 +NSC,2018-04-16,136.47999572753906 +NSC,2018-04-17,135.5500030517578 +NSC,2018-04-18,138.61000061035156 +NSC,2018-04-19,138.86000061035156 +NSC,2018-04-20,136.75 +NSC,2018-04-23,137.75999450683594 +NSC,2018-04-24,134.97000122070312 +NSC,2018-04-25,145.9600067138672 +NSC,2018-04-26,144.69000244140625 +NSC,2018-04-27,146.6199951171875 +NSC,2018-04-30,143.47000122070312 +NSC,2018-05-01,142.49000549316406 +NSC,2018-05-02,142.39999389648438 +NSC,2018-05-03,140.94000244140625 +NSC,2018-05-04,143.9199981689453 +NSC,2018-05-07,145.47000122070312 +NSC,2018-05-08,146.08999633789062 +NSC,2018-05-09,150.92999267578125 +NSC,2018-05-10,151.75999450683594 +NSC,2018-05-11,152.39999389648438 +NSC,2018-05-14,150.44000244140625 +NSC,2018-05-15,150.74000549316406 +NSC,2018-05-16,150.8800048828125 +NSC,2018-05-17,152.47999572753906 +NSC,2018-05-18,152.49000549316406 +NSC,2018-05-21,152.57000732421875 +NSC,2018-05-22,151.8000030517578 +NSC,2018-05-23,150.49000549316406 +NSC,2018-05-24,152.99000549316406 +NSC,2018-05-25,153.02000427246094 +NSC,2018-05-29,151.63999938964844 +NSC,2018-05-30,154.83999633789062 +NSC,2018-05-31,151.64999389648438 +NSC,2018-06-01,155.22999572753906 +NSC,2018-06-04,151.75999450683594 +NSC,2018-06-05,150.92999267578125 +NSC,2018-06-06,152.05999755859375 +NSC,2018-06-07,152.1999969482422 +NSC,2018-06-08,154.22999572753906 +NSC,2018-06-11,156.1199951171875 +NSC,2018-06-12,156.27999877929688 +NSC,2018-06-13,154.1699981689453 +NSC,2018-06-14,153.47000122070312 +NSC,2018-06-15,154.66000366210938 +NSC,2018-06-18,153.77999877929688 +NSC,2018-06-19,150.91000366210938 +NSC,2018-06-20,151.07000732421875 +NSC,2018-06-21,149.97999572753906 +NSC,2018-06-22,151.82000732421875 +NSC,2018-06-25,152.22999572753906 +NSC,2018-06-26,151.05999755859375 +NSC,2018-06-27,150.0399932861328 +NSC,2018-06-28,149.72000122070312 +NSC,2018-06-29,150.8699951171875 +NSC,2018-07-02,152.2100067138672 +NSC,2018-07-03,150.92999267578125 +NSC,2018-07-05,153.0800018310547 +NSC,2018-07-06,154.52000427246094 +NSC,2018-07-09,157.13999938964844 +NSC,2018-07-10,158.7100067138672 +NSC,2018-07-11,155.75999450683594 +NSC,2018-07-12,157.50999450683594 +NSC,2018-07-13,159.4600067138672 +NSC,2018-07-16,155.22999572753906 +NSC,2018-07-17,154.9600067138672 +NSC,2018-07-18,159.91000366210938 +NSC,2018-07-19,160.47999572753906 +NSC,2018-07-20,161.85000610351562 +NSC,2018-07-23,162.99000549316406 +NSC,2018-07-24,160.47999572753906 +NSC,2018-07-25,168.36000061035156 +NSC,2018-07-26,169.57000732421875 +NSC,2018-07-27,168.24000549316406 +NSC,2018-07-30,168.47999572753906 +NSC,2018-07-31,169.0 +NSC,2018-08-01,167.92999267578125 +NSC,2018-08-02,169.30999755859375 +NSC,2018-08-03,171.6199951171875 +NSC,2018-08-06,172.69000244140625 +NSC,2018-08-07,173.1699981689453 +NSC,2018-08-08,172.83999633789062 +NSC,2018-08-09,171.69000244140625 +NSC,2018-08-10,171.94000244140625 +NSC,2018-08-13,171.1199951171875 +NSC,2018-08-14,172.19000244140625 +NSC,2018-08-15,171.86000061035156 +NSC,2018-08-16,173.47000122070312 +NSC,2018-08-17,174.07000732421875 +NSC,2018-08-20,174.8699951171875 +NSC,2018-08-21,176.0800018310547 +NSC,2018-08-22,174.11000061035156 +NSC,2018-08-23,173.63999938964844 +NSC,2018-08-24,174.86000061035156 +NSC,2018-08-27,175.57000732421875 +NSC,2018-08-28,175.13999938964844 +NSC,2018-08-29,174.72000122070312 +NSC,2018-08-30,174.19000244140625 +NSC,2018-08-31,173.83999633789062 +NSC,2018-09-04,174.36000061035156 +NSC,2018-09-05,174.97999572753906 +NSC,2018-09-06,174.61000061035156 +NSC,2018-09-07,177.10000610351562 +NSC,2018-09-10,180.1199951171875 +NSC,2018-09-11,177.99000549316406 +NSC,2018-09-12,178.00999450683594 +NSC,2018-09-13,177.47000122070312 +NSC,2018-09-14,179.39999389648438 +NSC,2018-09-17,179.2899932861328 +NSC,2018-09-18,186.7100067138672 +NSC,2018-09-19,185.67999267578125 +NSC,2018-09-20,184.27999877929688 +NSC,2018-09-21,184.24000549316406 +NSC,2018-09-24,182.50999450683594 +NSC,2018-09-25,182.35000610351562 +NSC,2018-09-26,180.5800018310547 +NSC,2018-09-27,182.3300018310547 +NSC,2018-09-28,180.5 +NSC,2018-10-01,184.4499969482422 +NSC,2018-10-02,181.3300018310547 +NSC,2018-10-03,182.25 +NSC,2018-10-04,183.42999267578125 +NSC,2018-10-05,183.02000427246094 +NSC,2018-10-08,183.99000549316406 +NSC,2018-10-09,181.69000244140625 +NSC,2018-10-10,171.60000610351562 +NSC,2018-10-11,168.1300048828125 +NSC,2018-10-12,170.19000244140625 +NSC,2018-10-15,169.4499969482422 +NSC,2018-10-16,172.35000610351562 +NSC,2018-10-17,169.0 +NSC,2018-10-18,164.16000366210938 +NSC,2018-10-19,163.9199981689453 +NSC,2018-10-22,163.94000244140625 +NSC,2018-10-23,156.97000122070312 +NSC,2018-10-24,160.19000244140625 +NSC,2018-10-25,164.24000549316406 +NSC,2018-10-26,161.94000244140625 +NSC,2018-10-29,161.08999633789062 +NSC,2018-10-30,166.30999755859375 +NSC,2018-10-31,167.8300018310547 +NSC,2018-11-01,168.33999633789062 +NSC,2018-11-02,168.58999633789062 +NSC,2018-11-05,167.1999969482422 +NSC,2018-11-06,167.0500030517578 +NSC,2018-11-07,173.0500030517578 +NSC,2018-11-08,172.35000610351562 +NSC,2018-11-09,170.32000732421875 +NSC,2018-11-12,167.00999450683594 +NSC,2018-11-13,166.82000732421875 +NSC,2018-11-14,167.39999389648438 +NSC,2018-11-15,172.8800048828125 +NSC,2018-11-16,172.0500030517578 +NSC,2018-11-19,170.52999877929688 +NSC,2018-11-20,162.75 +NSC,2018-11-21,166.25 +NSC,2018-11-23,163.89999389648438 +NSC,2018-11-26,164.11000061035156 +NSC,2018-11-27,162.8000030517578 +NSC,2018-11-28,167.8699951171875 +NSC,2018-11-29,168.44000244140625 +NSC,2018-11-30,170.74000549316406 +NSC,2018-12-03,172.17999267578125 +NSC,2018-12-04,165.88999938964844 +NSC,2018-12-06,162.19000244140625 +NSC,2018-12-07,156.99000549316406 +NSC,2018-12-10,155.8800048828125 +NSC,2018-12-11,155.52000427246094 +NSC,2018-12-12,156.6999969482422 +NSC,2018-12-13,157.52000427246094 +NSC,2018-12-14,150.8800048828125 +NSC,2018-12-17,147.5800018310547 +NSC,2018-12-18,148.36000061035156 +NSC,2018-12-19,146.92999267578125 +NSC,2018-12-20,145.94000244140625 +NSC,2018-12-21,144.3800048828125 +NSC,2018-12-24,139.7899932861328 +NSC,2018-12-26,147.27999877929688 +NSC,2018-12-27,148.91000366210938 +NSC,2018-12-28,148.00999450683594 +NSC,2018-12-31,149.5399932861328 +NSC,2019-01-02,149.5399932861328 +NSC,2019-01-03,144.02000427246094 +NSC,2019-01-04,150.52999877929688 +NSC,2019-01-07,151.57000732421875 +NSC,2019-01-08,156.63999938964844 +NSC,2019-01-09,159.00999450683594 +NSC,2019-01-10,161.41000366210938 +NSC,2019-01-11,163.5800018310547 +NSC,2019-01-14,163.72000122070312 +NSC,2019-01-15,162.49000549316406 +NSC,2019-01-16,162.80999755859375 +NSC,2019-01-17,165.0800018310547 +NSC,2019-01-18,169.0500030517578 +NSC,2019-01-22,165.33999633789062 +NSC,2019-01-23,164.2100067138672 +NSC,2019-01-24,165.94000244140625 +NSC,2019-01-25,165.1199951171875 +NSC,2019-01-28,165.7899932861328 +NSC,2019-01-29,166.92999267578125 +NSC,2019-01-30,168.3800048828125 +NSC,2019-01-31,167.74000549316406 +NSC,2019-02-01,169.52999877929688 +NSC,2019-02-04,169.9499969482422 +NSC,2019-02-05,168.8800048828125 +NSC,2019-02-06,168.97999572753906 +NSC,2019-02-07,170.47000122070312 +NSC,2019-02-08,171.4600067138672 +NSC,2019-02-11,176.9499969482422 +NSC,2019-02-12,180.61000061035156 +NSC,2019-02-13,180.9499969482422 +NSC,2019-02-14,181.72999572753906 +NSC,2019-02-15,182.8699951171875 +NSC,2019-02-19,182.75999450683594 +NSC,2019-02-20,183.49000549316406 +NSC,2019-02-21,182.94000244140625 +NSC,2019-02-22,183.3000030517578 +NSC,2019-02-25,181.41000366210938 +NSC,2019-02-26,180.50999450683594 +NSC,2019-02-27,180.82000732421875 +NSC,2019-02-28,179.3000030517578 +NSC,2019-03-01,178.8699951171875 +NSC,2019-03-04,179.8000030517578 +NSC,2019-03-05,177.83999633789062 +NSC,2019-03-06,178.94000244140625 +NSC,2019-03-07,178.7100067138672 +NSC,2019-03-08,176.77999877929688 +NSC,2019-03-11,180.83999633789062 +NSC,2019-03-12,179.35000610351562 +NSC,2019-03-13,179.7899932861328 +NSC,2019-03-14,178.99000549316406 +NSC,2019-03-15,179.52000427246094 +NSC,2019-03-18,182.52999877929688 +NSC,2019-03-19,178.77999877929688 +NSC,2019-03-20,178.25999450683594 +NSC,2019-03-21,180.61000061035156 +NSC,2019-03-22,177.94000244140625 +NSC,2019-03-25,179.80999755859375 +NSC,2019-03-26,181.42999267578125 +NSC,2019-03-27,182.4199981689453 +NSC,2019-03-28,186.38999938964844 +NSC,2019-03-29,186.88999938964844 +NSC,2019-04-01,193.5399932861328 +NSC,2019-04-02,193.0 +NSC,2019-04-03,192.27999877929688 +NSC,2019-04-04,191.50999450683594 +NSC,2019-04-05,192.19000244140625 +NSC,2019-04-08,194.02999877929688 +NSC,2019-04-09,192.75 +NSC,2019-04-10,192.61000061035156 +NSC,2019-04-11,193.17999267578125 +NSC,2019-04-12,196.14999389648438 +NSC,2019-04-15,193.72000122070312 +NSC,2019-04-16,193.22000122070312 +NSC,2019-04-17,197.10000610351562 +NSC,2019-04-18,198.5800018310547 +NSC,2019-04-22,201.49000549316406 +NSC,2019-04-23,201.6699981689453 +NSC,2019-04-24,206.6999969482422 +NSC,2019-04-25,202.80999755859375 +NSC,2019-04-26,204.13999938964844 +NSC,2019-04-29,202.83999633789062 +NSC,2019-04-30,204.02000427246094 +NSC,2019-05-01,200.1999969482422 +NSC,2019-05-02,201.1300048828125 +NSC,2019-05-03,205.05999755859375 +NSC,2019-05-06,204.25999450683594 +NSC,2019-05-07,201.19000244140625 +NSC,2019-05-08,201.5500030517578 +NSC,2019-05-09,202.7100067138672 +NSC,2019-05-10,202.58999633789062 +NSC,2019-05-13,196.80999755859375 +NSC,2019-05-14,200.52999877929688 +NSC,2019-05-15,200.8000030517578 +NSC,2019-05-16,205.22000122070312 +NSC,2019-05-17,203.52000427246094 +NSC,2019-05-20,204.47999572753906 +NSC,2019-05-21,204.63999938964844 +NSC,2019-05-22,203.47000122070312 +NSC,2019-05-23,199.9499969482422 +NSC,2019-05-24,199.27000427246094 +NSC,2019-05-28,197.6699981689453 +NSC,2019-05-29,195.19000244140625 +NSC,2019-05-30,198.1300048828125 +NSC,2019-05-31,195.13999938964844 +NSC,2019-06-03,196.33999633789062 +NSC,2019-06-04,201.22000122070312 +NSC,2019-06-05,202.9600067138672 +NSC,2019-06-06,199.86000061035156 +NSC,2019-06-07,203.0399932861328 +NSC,2019-06-10,201.41000366210938 +NSC,2019-06-11,198.97000122070312 +NSC,2019-06-12,199.22999572753906 +NSC,2019-06-13,196.50999450683594 +NSC,2019-06-14,194.74000549316406 +NSC,2019-06-17,190.77000427246094 +NSC,2019-06-18,193.44000244140625 +NSC,2019-06-19,192.39999389648438 +NSC,2019-06-20,196.30999755859375 +NSC,2019-06-21,197.19000244140625 +NSC,2019-06-24,193.25 +NSC,2019-06-25,192.25999450683594 +NSC,2019-06-26,192.7899932861328 +NSC,2019-06-27,193.39999389648438 +NSC,2019-06-28,199.3300018310547 +NSC,2019-07-01,200.9199981689453 +NSC,2019-07-02,200.44000244140625 +NSC,2019-07-03,202.50999450683594 +NSC,2019-07-05,200.94000244140625 +NSC,2019-07-08,198.94000244140625 +NSC,2019-07-09,197.7100067138672 +NSC,2019-07-10,198.2100067138672 +NSC,2019-07-11,201.5 +NSC,2019-07-12,205.89999389648438 +NSC,2019-07-15,204.11000061035156 +NSC,2019-07-16,206.4600067138672 +NSC,2019-07-17,191.02000427246094 +NSC,2019-07-18,195.86000061035156 +NSC,2019-07-19,195.19000244140625 +NSC,2019-07-22,196.3000030517578 +NSC,2019-07-23,196.6699981689453 +NSC,2019-07-24,184.99000549316406 +NSC,2019-07-25,187.55999755859375 +NSC,2019-07-26,189.99000549316406 +NSC,2019-07-29,191.99000549316406 +NSC,2019-07-30,192.50999450683594 +NSC,2019-07-31,191.1199951171875 +NSC,2019-08-01,185.97999572753906 +NSC,2019-08-02,182.02000427246094 +NSC,2019-08-05,179.92999267578125 +NSC,2019-08-06,181.36000061035156 +NSC,2019-08-07,179.02999877929688 +NSC,2019-08-08,180.50999450683594 +NSC,2019-08-09,177.6999969482422 +NSC,2019-08-12,174.52999877929688 +NSC,2019-08-13,177.5 +NSC,2019-08-14,171.08999633789062 +NSC,2019-08-15,169.85000610351562 +NSC,2019-08-16,173.0 +NSC,2019-08-19,174.3699951171875 +NSC,2019-08-20,171.82000732421875 +NSC,2019-08-21,174.1999969482422 +NSC,2019-08-22,173.7899932861328 +NSC,2019-08-23,169.27999877929688 +NSC,2019-08-26,171.35000610351562 +NSC,2019-08-27,169.9499969482422 +NSC,2019-08-28,172.4499969482422 +NSC,2019-08-29,174.4499969482422 +NSC,2019-08-30,174.0500030517578 +NSC,2019-09-03,170.86000061035156 +NSC,2019-09-04,171.57000732421875 +NSC,2019-09-05,176.27999877929688 +NSC,2019-09-06,175.05999755859375 +NSC,2019-09-09,177.32000732421875 +NSC,2019-09-10,178.5800018310547 +NSC,2019-09-11,177.05999755859375 +NSC,2019-09-12,178.55999755859375 +NSC,2019-09-13,182.19000244140625 +NSC,2019-09-16,182.27999877929688 +NSC,2019-09-17,180.72999572753906 +NSC,2019-09-18,182.2899932861328 +NSC,2019-09-19,182.60000610351562 +NSC,2019-09-20,180.49000549316406 +NSC,2019-09-23,179.50999450683594 +NSC,2019-09-24,182.91000366210938 +NSC,2019-09-25,182.6999969482422 +NSC,2019-09-26,182.97000122070312 +NSC,2019-09-27,180.8699951171875 +NSC,2019-09-30,179.66000366210938 +NSC,2019-10-01,174.97999572753906 +NSC,2019-10-02,169.69000244140625 +NSC,2019-10-03,170.61000061035156 +NSC,2019-10-04,172.82000732421875 +NSC,2019-10-07,171.6699981689453 +NSC,2019-10-08,166.74000549316406 +NSC,2019-10-09,169.11000061035156 +NSC,2019-10-10,172.02000427246094 +NSC,2019-10-11,178.5 +NSC,2019-10-14,178.5399932861328 +NSC,2019-10-15,180.7100067138672 +NSC,2019-10-16,181.1300048828125 +NSC,2019-10-17,183.7100067138672 +NSC,2019-10-18,181.91000366210938 +NSC,2019-10-21,186.19000244140625 +NSC,2019-10-22,188.9600067138672 +NSC,2019-10-23,184.8699951171875 +NSC,2019-10-24,183.17999267578125 +NSC,2019-10-25,188.25 +NSC,2019-10-28,187.75999450683594 +NSC,2019-10-29,185.0399932861328 +NSC,2019-10-30,184.99000549316406 +NSC,2019-10-31,182.0 +NSC,2019-11-01,189.9199981689453 +NSC,2019-11-04,192.63999938964844 +NSC,2019-11-05,193.77999877929688 +NSC,2019-11-06,192.9600067138672 +NSC,2019-11-07,195.5800018310547 +NSC,2019-11-08,195.44000244140625 +NSC,2019-11-11,193.97999572753906 +NSC,2019-11-12,193.00999450683594 +NSC,2019-11-13,190.8800048828125 +NSC,2019-11-14,190.9600067138672 +NSC,2019-11-15,191.07000732421875 +NSC,2019-11-18,193.3699951171875 +NSC,2019-11-19,192.60000610351562 +NSC,2019-11-20,189.8800048828125 +NSC,2019-11-21,190.61000061035156 +NSC,2019-11-22,193.17999267578125 +NSC,2019-11-25,196.9499969482422 +NSC,2019-11-26,196.2100067138672 +NSC,2019-11-27,195.74000549316406 +NSC,2019-11-29,193.5 +NSC,2019-12-02,190.07000732421875 +NSC,2019-12-03,186.2100067138672 +NSC,2019-12-04,187.36000061035156 +NSC,2019-12-05,187.89999389648438 +NSC,2019-12-06,190.92999267578125 +NSC,2019-12-09,188.9600067138672 +NSC,2019-12-10,188.67999267578125 +NSC,2019-12-11,191.00999450683594 +NSC,2019-12-12,190.50999450683594 +NSC,2019-12-13,190.07000732421875 +NSC,2019-12-16,190.55999755859375 +NSC,2019-12-17,190.42999267578125 +NSC,2019-12-18,192.5399932861328 +NSC,2019-12-19,191.9199981689453 +NSC,2019-12-20,194.58999633789062 +NSC,2019-12-23,194.2899932861328 +NSC,2019-12-24,194.91000366210938 +NSC,2019-12-26,194.4499969482422 +NSC,2019-12-27,195.1999969482422 +NSC,2019-12-30,193.61000061035156 +NSC,2019-12-31,194.1300048828125 +NSC,2020-01-02,196.8000030517578 +NSC,2020-01-03,196.44000244140625 +NSC,2020-01-06,195.92999267578125 +NSC,2020-01-07,196.7100067138672 +NSC,2020-01-08,197.6300048828125 +NSC,2020-01-09,198.3000030517578 +NSC,2020-01-10,197.5500030517578 +NSC,2020-01-13,200.27999877929688 +NSC,2020-01-14,201.6999969482422 +NSC,2020-01-15,202.88999938964844 +NSC,2020-01-16,206.25 +NSC,2020-01-17,209.32000732421875 +NSC,2020-01-21,204.6199951171875 +NSC,2020-01-22,203.13999938964844 +NSC,2020-01-23,208.61000061035156 +NSC,2020-01-24,207.86000061035156 +NSC,2020-01-27,202.66000366210938 +NSC,2020-01-28,204.75999450683594 +NSC,2020-01-29,214.8300018310547 +NSC,2020-01-30,214.5 +NSC,2020-01-31,208.2100067138672 +NSC,2020-02-03,206.99000549316406 +NSC,2020-02-04,211.8699951171875 +NSC,2020-02-05,213.8000030517578 +NSC,2020-02-06,212.67999267578125 +NSC,2020-02-07,210.17999267578125 +NSC,2020-02-10,209.25 +NSC,2020-02-11,209.1699981689453 +NSC,2020-02-12,210.9199981689453 +NSC,2020-02-13,210.49000549316406 +NSC,2020-02-14,209.35000610351562 +NSC,2020-02-18,208.02000427246094 +NSC,2020-02-19,209.1699981689453 +NSC,2020-02-20,210.80999755859375 +NSC,2020-02-21,208.0500030517578 +NSC,2020-02-24,203.0 +NSC,2020-02-25,194.85000610351562 +NSC,2020-02-26,190.07000732421875 +NSC,2020-02-27,184.27999877929688 +NSC,2020-02-28,182.35000610351562 +NSC,2020-03-02,182.58999633789062 +NSC,2020-03-03,176.86000061035156 +NSC,2020-03-04,184.24000549316406 +NSC,2020-03-05,175.35000610351562 +NSC,2020-03-06,174.60000610351562 +NSC,2020-03-09,154.5 +NSC,2020-03-10,160.50999450683594 +NSC,2020-03-11,151.36000061035156 +NSC,2020-03-12,133.5 +NSC,2020-03-13,146.86000061035156 +NSC,2020-03-16,126.44000244140625 +NSC,2020-03-17,139.58999633789062 +NSC,2020-03-18,130.83999633789062 +NSC,2020-03-19,136.3300018310547 +NSC,2020-03-20,123.70999908447266 +NSC,2020-03-23,118.87999725341797 +NSC,2020-03-24,140.22999572753906 +NSC,2020-03-25,140.39999389648438 +NSC,2020-03-26,146.9199981689453 +NSC,2020-03-27,143.36000061035156 +NSC,2020-03-30,148.2899932861328 +NSC,2020-03-31,146.0 +NSC,2020-04-01,140.00999450683594 +NSC,2020-04-02,143.72000122070312 +NSC,2020-04-03,142.32000732421875 +NSC,2020-04-06,154.75 +NSC,2020-04-07,153.52999877929688 +NSC,2020-04-08,158.97000122070312 +NSC,2020-04-09,159.3000030517578 +NSC,2020-04-13,154.2899932861328 +NSC,2020-04-14,155.49000549316406 +NSC,2020-04-15,153.85000610351562 +NSC,2020-04-16,153.25 +NSC,2020-04-17,160.6699981689453 +NSC,2020-04-20,153.6999969482422 +NSC,2020-04-21,150.0 +NSC,2020-04-22,153.77999877929688 +NSC,2020-04-23,155.86000061035156 +NSC,2020-04-24,160.67999267578125 +NSC,2020-04-27,166.8699951171875 +NSC,2020-04-28,170.63999938964844 +NSC,2020-04-29,180.3300018310547 +NSC,2020-04-30,171.10000610351562 +NSC,2020-05-01,170.72999572753906 +NSC,2020-05-04,168.00999450683594 +NSC,2020-05-05,171.36000061035156 +NSC,2020-05-06,168.19000244140625 +NSC,2020-05-07,169.5800018310547 +NSC,2020-05-08,174.75 +NSC,2020-05-11,174.05999755859375 +NSC,2020-05-12,166.7899932861328 +NSC,2020-05-13,164.5399932861328 +NSC,2020-05-14,166.58999633789062 +NSC,2020-05-15,160.36000061035156 +NSC,2020-05-18,170.72999572753906 +NSC,2020-05-19,167.66000366210938 +NSC,2020-05-20,173.66000366210938 +NSC,2020-05-21,170.55999755859375 +NSC,2020-05-22,171.47000122070312 +NSC,2020-05-26,179.72000122070312 +NSC,2020-05-27,184.97999572753906 +NSC,2020-05-28,180.25999450683594 +NSC,2020-05-29,178.2899932861328 +NSC,2020-06-01,178.33999633789062 +NSC,2020-06-02,184.05999755859375 +NSC,2020-06-03,192.4199981689453 +NSC,2020-06-04,191.5 +NSC,2020-06-05,194.25 +NSC,2020-06-08,191.49000549316406 +NSC,2020-06-09,192.0500030517578 +NSC,2020-06-10,188.5500030517578 +NSC,2020-06-11,174.25999450683594 +NSC,2020-06-12,178.17999267578125 +NSC,2020-06-15,177.61000061035156 +NSC,2020-06-16,178.72999572753906 +NSC,2020-06-17,176.97000122070312 +NSC,2020-06-18,174.3800048828125 +NSC,2020-06-19,170.25999450683594 +NSC,2020-06-22,171.47000122070312 +NSC,2020-06-23,174.49000549316406 +NSC,2020-06-24,169.14999389648438 +NSC,2020-06-25,171.67999267578125 +NSC,2020-06-26,169.80999755859375 +NSC,2020-06-29,172.67999267578125 +NSC,2020-06-30,175.57000732421875 +NSC,2020-07-01,171.52000427246094 +NSC,2020-07-02,174.50999450683594 +NSC,2020-07-06,178.6199951171875 +NSC,2020-07-07,174.1199951171875 +NSC,2020-07-08,175.25999450683594 +NSC,2020-07-09,170.91000366210938 +NSC,2020-07-10,170.85000610351562 +NSC,2020-07-13,175.1300048828125 +NSC,2020-07-14,177.92999267578125 +NSC,2020-07-15,181.27999877929688 +NSC,2020-07-16,182.9199981689453 +NSC,2020-07-17,188.25 +NSC,2020-07-20,186.1699981689453 +NSC,2020-07-21,187.17999267578125 +NSC,2020-07-22,189.0800018310547 +NSC,2020-07-23,186.97999572753906 +NSC,2020-07-24,187.00999450683594 +NSC,2020-07-27,189.92999267578125 +NSC,2020-07-28,185.10000610351562 +NSC,2020-07-29,192.82000732421875 +NSC,2020-07-30,188.8699951171875 +NSC,2020-07-31,192.2100067138672 +NSC,2020-08-03,190.47000122070312 +NSC,2020-08-04,192.38999938964844 +NSC,2020-08-05,193.05999755859375 +NSC,2020-08-06,195.77000427246094 +NSC,2020-08-07,198.99000549316406 +NSC,2020-08-10,204.5 +NSC,2020-08-11,206.0800018310547 +NSC,2020-08-12,204.85000610351562 +NSC,2020-08-13,204.3800048828125 +NSC,2020-08-14,206.61000061035156 +NSC,2020-08-17,208.35000610351562 +NSC,2020-08-18,206.3300018310547 +NSC,2020-08-19,205.39999389648438 +NSC,2020-08-20,206.22999572753906 +NSC,2020-08-21,208.92999267578125 +NSC,2020-08-24,212.22000122070312 +NSC,2020-08-25,213.6199951171875 +NSC,2020-08-26,213.0800018310547 +NSC,2020-08-27,212.85000610351562 +NSC,2020-08-28,215.02999877929688 +NSC,2020-08-31,212.52999877929688 +NSC,2020-09-01,215.3000030517578 +NSC,2020-09-02,214.36000061035156 +NSC,2020-09-03,210.58999633789062 +NSC,2020-09-04,209.10000610351562 +NSC,2020-09-08,206.75 +NSC,2020-09-09,212.3000030517578 +NSC,2020-09-10,213.1699981689453 +NSC,2020-09-11,217.5500030517578 +NSC,2020-09-14,220.2899932861328 +NSC,2020-09-15,222.02999877929688 +NSC,2020-09-16,220.91000366210938 +NSC,2020-09-17,222.94000244140625 +NSC,2020-09-18,221.02999877929688 +NSC,2020-09-21,214.30999755859375 +NSC,2020-09-22,216.38999938964844 +NSC,2020-09-23,213.42999267578125 +NSC,2020-09-24,214.42999267578125 +NSC,2020-09-25,219.16000366210938 +NSC,2020-09-28,221.02000427246094 +NSC,2020-09-29,215.80999755859375 +NSC,2020-09-30,213.99000549316406 +NSC,2020-10-01,211.85000610351562 +NSC,2020-10-02,212.66000366210938 +NSC,2020-10-05,215.16000366210938 +NSC,2020-10-06,213.52000427246094 +NSC,2020-10-07,216.86000061035156 +NSC,2020-10-08,216.38999938964844 +NSC,2020-10-09,218.38999938964844 +NSC,2020-10-12,217.22999572753906 +NSC,2020-10-13,214.97999572753906 +NSC,2020-10-14,217.35000610351562 +NSC,2020-10-15,219.35000610351562 +NSC,2020-10-16,218.75 +NSC,2020-10-19,213.6699981689453 +NSC,2020-10-20,215.8699951171875 +NSC,2020-10-21,212.55999755859375 +NSC,2020-10-22,213.1300048828125 +NSC,2020-10-23,215.39999389648438 +NSC,2020-10-26,210.66000366210938 +NSC,2020-10-27,203.63999938964844 +NSC,2020-10-28,198.11000061035156 +NSC,2020-10-29,205.6199951171875 +NSC,2020-10-30,209.1199951171875 +NSC,2020-11-02,215.05999755859375 +NSC,2020-11-03,223.5 +NSC,2020-11-04,220.7899932861328 +NSC,2020-11-05,225.7899932861328 +NSC,2020-11-06,223.16000366210938 +NSC,2020-11-09,230.4199981689453 +NSC,2020-11-10,236.17999267578125 +NSC,2020-11-11,233.08999633789062 +NSC,2020-11-12,230.66000366210938 +NSC,2020-11-13,239.25999450683594 +NSC,2020-11-16,246.77000427246094 +NSC,2020-11-17,245.63999938964844 +NSC,2020-11-18,241.8699951171875 +NSC,2020-11-19,242.10000610351562 +NSC,2020-11-20,240.8000030517578 +NSC,2020-11-23,242.85000610351562 +NSC,2020-11-24,242.52000427246094 +NSC,2020-11-25,241.4600067138672 +NSC,2020-11-27,242.72000122070312 +NSC,2020-11-30,237.02000427246094 +NSC,2020-12-01,238.75 +NSC,2020-12-02,239.6699981689453 +NSC,2020-12-03,237.14999389648438 +NSC,2020-12-04,240.19000244140625 +NSC,2020-12-07,239.05999755859375 +NSC,2020-12-08,238.6699981689453 +NSC,2020-12-09,240.86000061035156 +NSC,2020-12-10,236.5 +NSC,2020-12-11,235.25 +NSC,2020-12-14,229.25 +NSC,2020-12-15,229.8000030517578 +NSC,2020-12-16,228.6999969482422 +NSC,2020-12-17,230.69000244140625 +NSC,2020-12-18,232.38999938964844 +NSC,2020-12-21,230.13999938964844 +NSC,2020-12-22,230.5 +NSC,2020-12-23,233.1199951171875 +NSC,2020-12-24,234.38999938964844 +NSC,2020-12-28,236.7100067138672 +NSC,2020-12-29,233.99000549316406 +NSC,2020-12-30,235.97999572753906 +NSC,2020-12-31,237.61000061035156 +NSC,2021-01-04,233.44000244140625 +NSC,2021-01-05,235.7100067138672 +NSC,2021-01-06,243.35000610351562 +NSC,2021-01-07,249.85000610351562 +NSC,2021-01-08,254.0399932861328 +NSC,2021-01-11,254.3699951171875 +NSC,2021-01-12,256.44000244140625 +NSC,2021-01-13,254.47999572753906 +NSC,2021-01-14,252.4600067138672 +NSC,2021-01-15,252.9499969482422 +NSC,2021-01-19,249.83999633789062 +NSC,2021-01-20,253.42999267578125 +NSC,2021-01-21,245.36000061035156 +NSC,2021-01-22,244.22000122070312 +NSC,2021-01-25,245.9600067138672 +NSC,2021-01-26,238.08999633789062 +NSC,2021-01-27,235.63999938964844 +NSC,2021-01-28,241.7899932861328 +NSC,2021-01-29,236.6199951171875 +NSC,2021-02-01,239.91000366210938 +NSC,2021-02-02,246.35000610351562 +NSC,2021-02-03,246.25 +NSC,2021-02-04,245.57000732421875 +NSC,2021-02-05,245.66000366210938 +NSC,2021-02-08,243.8000030517578 +NSC,2021-02-09,245.82000732421875 +NSC,2021-02-10,245.2899932861328 +NSC,2021-02-11,248.91000366210938 +NSC,2021-02-12,254.83999633789062 +NSC,2021-02-16,256.3999938964844 +NSC,2021-02-17,253.02999877929688 +NSC,2021-02-18,251.7100067138672 +NSC,2021-02-19,258.0299987792969 +NSC,2021-02-22,260.239990234375 +NSC,2021-02-23,257.8900146484375 +NSC,2021-02-24,261.7799987792969 +NSC,2021-02-25,254.10000610351562 +NSC,2021-02-26,252.05999755859375 +NSC,2021-03-01,257.8299865722656 +NSC,2021-03-02,256.3800048828125 +NSC,2021-03-03,254.11000061035156 +NSC,2021-03-04,244.7100067138672 +NSC,2021-03-05,256.0 +NSC,2021-03-08,259.2200012207031 +NSC,2021-03-09,259.1099853515625 +NSC,2021-03-10,259.2900085449219 +NSC,2021-03-11,260.75 +NSC,2021-03-12,261.44000244140625 +NSC,2021-03-15,260.2699890136719 +NSC,2021-03-16,256.3900146484375 +NSC,2021-03-17,258.1600036621094 +NSC,2021-03-18,263.07000732421875 +NSC,2021-03-19,260.4599914550781 +NSC,2021-03-22,260.6199951171875 +NSC,2021-03-23,260.2699890136719 +NSC,2021-03-24,264.30999755859375 +NSC,2021-03-25,268.0 +NSC,2021-03-26,272.9100036621094 +NSC,2021-03-29,270.989990234375 +NSC,2021-03-30,270.2900085449219 +NSC,2021-03-31,268.5199890136719 +NSC,2021-04-01,271.17999267578125 +NSC,2021-04-05,274.6300048828125 +NSC,2021-04-06,271.2200012207031 +NSC,2021-04-07,271.4800109863281 +NSC,2021-04-08,267.6700134277344 +NSC,2021-04-09,272.489990234375 +NSC,2021-04-12,271.54998779296875 +NSC,2021-04-13,270.3299865722656 +NSC,2021-04-14,271.8399963378906 +NSC,2021-04-15,272.1400146484375 +NSC,2021-04-16,270.8599853515625 +NSC,2021-04-19,270.4599914550781 +NSC,2021-04-20,273.30999755859375 +NSC,2021-04-21,280.4599914550781 +NSC,2021-04-22,278.5400085449219 +NSC,2021-04-23,282.0 +NSC,2021-04-26,281.1400146484375 +NSC,2021-04-27,281.8500061035156 +NSC,2021-04-28,284.0899963378906 +NSC,2021-04-29,280.70001220703125 +NSC,2021-04-30,279.239990234375 +NSC,2021-05-03,283.05999755859375 +NSC,2021-05-04,287.67999267578125 +NSC,2021-05-05,287.010009765625 +NSC,2021-05-06,286.9700012207031 +NSC,2021-05-07,289.80999755859375 +NSC,2021-05-10,290.3500061035156 +NSC,2021-05-11,286.6600036621094 +NSC,2021-05-12,281.70001220703125 +NSC,2021-05-13,287.010009765625 +NSC,2021-05-14,289.8299865722656 +NSC,2021-05-17,285.739990234375 +NSC,2021-05-18,280.2200012207031 +NSC,2021-05-19,279.45001220703125 +NSC,2021-05-20,276.9100036621094 +NSC,2021-05-21,277.3399963378906 +NSC,2021-05-24,280.4800109863281 +NSC,2021-05-25,277.9599914550781 +NSC,2021-05-26,279.6499938964844 +NSC,2021-05-27,279.3299865722656 +NSC,2021-05-28,280.8999938964844 +NSC,2021-06-01,281.44000244140625 +NSC,2021-06-02,279.1300048828125 +NSC,2021-06-03,279.57000732421875 +NSC,2021-06-04,279.29998779296875 +NSC,2021-06-07,274.82000732421875 +NSC,2021-06-08,275.4599914550781 +NSC,2021-06-09,273.760009765625 +NSC,2021-06-10,270.1199951171875 +NSC,2021-06-11,271.489990234375 +NSC,2021-06-14,271.5199890136719 +NSC,2021-06-15,273.2300109863281 +NSC,2021-06-16,271.3999938964844 +NSC,2021-06-17,266.9200134277344 +NSC,2021-06-18,261.42999267578125 +NSC,2021-06-21,264.760009765625 +NSC,2021-06-22,264.0799865722656 +NSC,2021-06-23,263.20001220703125 +NSC,2021-06-24,264.94000244140625 +NSC,2021-06-25,265.8500061035156 +NSC,2021-06-28,263.510009765625 +NSC,2021-06-29,262.0899963378906 +NSC,2021-06-30,265.4100036621094 +NSC,2021-07-01,269.2799987792969 +NSC,2021-07-02,270.9100036621094 +NSC,2021-07-06,269.3399963378906 +NSC,2021-07-07,273.3500061035156 +NSC,2021-07-08,253.77999877929688 +NSC,2021-07-09,263.6400146484375 +NSC,2021-07-12,261.7900085449219 +NSC,2021-07-13,261.2799987792969 +NSC,2021-07-14,261.760009765625 +NSC,2021-07-15,263.3999938964844 +NSC,2021-07-16,260.54998779296875 +NSC,2021-07-19,253.82000732421875 +NSC,2021-07-20,256.8299865722656 +NSC,2021-07-21,260.6499938964844 +NSC,2021-07-22,263.8999938964844 +NSC,2021-07-23,265.32000732421875 +NSC,2021-07-26,265.2799987792969 +NSC,2021-07-27,262.92999267578125 +NSC,2021-07-28,256.9200134277344 +NSC,2021-07-29,256.0400085449219 +NSC,2021-07-30,257.8299865722656 +NSC,2021-08-02,256.1600036621094 +NSC,2021-08-03,258.739990234375 +NSC,2021-08-04,253.60000610351562 +NSC,2021-08-05,254.47000122070312 +NSC,2021-08-06,256.010009765625 +NSC,2021-08-09,255.6699981689453 +NSC,2021-08-10,259.07000732421875 +NSC,2021-08-11,265.7099914550781 +NSC,2021-08-12,269.010009765625 +NSC,2021-08-13,268.9200134277344 +NSC,2021-08-16,269.7300109863281 +NSC,2021-08-17,266.7300109863281 +NSC,2021-08-18,265.2900085449219 +NSC,2021-08-19,262.20001220703125 +NSC,2021-08-20,262.2699890136719 +NSC,2021-08-23,263.6099853515625 +NSC,2021-08-24,259.42999267578125 +NSC,2021-08-25,261.1600036621094 +NSC,2021-08-26,259.55999755859375 +NSC,2021-08-27,260.80999755859375 +NSC,2021-08-30,258.2300109863281 +NSC,2021-08-31,253.5399932861328 +NSC,2021-09-01,252.25 +NSC,2021-09-02,253.67999267578125 +NSC,2021-09-03,250.39999389648438 +NSC,2021-09-07,248.14999389648438 +NSC,2021-09-08,249.6300048828125 +NSC,2021-09-09,247.6199951171875 +NSC,2021-09-10,247.14999389648438 +NSC,2021-09-13,245.5399932861328 +NSC,2021-09-14,244.7899932861328 +NSC,2021-09-15,248.6199951171875 +NSC,2021-09-16,248.0 +NSC,2021-09-17,246.0399932861328 +NSC,2021-09-20,241.55999755859375 +NSC,2021-09-21,239.24000549316406 +NSC,2021-09-22,239.52000427246094 +NSC,2021-09-23,242.1699981689453 +NSC,2021-09-24,245.07000732421875 +NSC,2021-09-27,245.6199951171875 +NSC,2021-09-28,245.22000122070312 +NSC,2021-09-29,244.24000549316406 +NSC,2021-09-30,239.25 +NSC,2021-10-01,243.5399932861328 +NSC,2021-10-04,247.8800048828125 +NSC,2021-10-05,255.13999938964844 +NSC,2021-10-06,262.5299987792969 +NSC,2021-10-07,259.6600036621094 +NSC,2021-10-08,264.8800048828125 +NSC,2021-10-11,264.44000244140625 +NSC,2021-10-12,261.07000732421875 +NSC,2021-10-13,262.25 +NSC,2021-10-14,269.8299865722656 +NSC,2021-10-15,275.5799865722656 +NSC,2021-10-18,275.75 +NSC,2021-10-19,274.9800109863281 +NSC,2021-10-20,279.260009765625 +NSC,2021-10-21,282.79998779296875 +NSC,2021-10-22,286.5400085449219 +NSC,2021-10-25,287.3299865722656 +NSC,2021-10-26,286.739990234375 +NSC,2021-10-27,287.05999755859375 +NSC,2021-10-28,293.1700134277344 +NSC,2021-10-29,293.04998779296875 +NSC,2021-11-01,288.69000244140625 +NSC,2021-11-02,286.0199890136719 +NSC,2021-11-03,287.6199951171875 +NSC,2021-11-04,284.54998779296875 +NSC,2021-11-05,283.8999938964844 +NSC,2021-11-08,284.6400146484375 +NSC,2021-11-09,284.6000061035156 +NSC,2021-11-10,281.7099914550781 +NSC,2021-11-11,275.9100036621094 +NSC,2021-11-12,275.5899963378906 +NSC,2021-11-15,275.3999938964844 +NSC,2021-11-16,273.9700012207031 +NSC,2021-11-17,274.6000061035156 +NSC,2021-11-18,275.82000732421875 +NSC,2021-11-19,273.7200012207031 +NSC,2021-11-22,277.05999755859375 +NSC,2021-11-23,279.7300109863281 +NSC,2021-11-24,277.7799987792969 +NSC,2021-11-26,269.6499938964844 +NSC,2021-11-29,268.739990234375 +NSC,2021-11-30,265.2699890136719 +NSC,2021-12-01,269.05999755859375 +NSC,2021-12-02,278.82000732421875 +NSC,2021-12-03,281.239990234375 +NSC,2021-12-06,287.2300109863281 +NSC,2021-12-07,287.4599914550781 +NSC,2021-12-08,286.5 +NSC,2021-12-09,286.95001220703125 +NSC,2021-12-10,289.5299987792969 +NSC,2021-12-13,284.489990234375 +NSC,2021-12-14,283.739990234375 +NSC,2021-12-15,287.7699890136719 +NSC,2021-12-16,290.4100036621094 +NSC,2021-12-17,284.7900085449219 +NSC,2021-12-20,281.45001220703125 +NSC,2021-12-21,285.1700134277344 +NSC,2021-12-22,285.2900085449219 +NSC,2021-12-23,287.5299987792969 +NSC,2021-12-27,291.5299987792969 +NSC,2021-12-28,293.2900085449219 +NSC,2021-12-29,295.75 +NSC,2021-12-30,294.7300109863281 +NSC,2021-12-31,297.7099914550781 +NSC,2022-01-03,292.3500061035156 +NSC,2022-01-04,294.7200012207031 +NSC,2022-01-05,294.7099914550781 +NSC,2022-01-06,296.6400146484375 +NSC,2022-01-07,296.80999755859375 +NSC,2022-01-10,287.9700012207031 +NSC,2022-01-11,286.4200134277344 +NSC,2022-01-12,288.17999267578125 +NSC,2022-01-13,290.05999755859375 +NSC,2022-01-14,288.2799987792969 +NSC,2022-01-18,275.80999755859375 +NSC,2022-01-19,278.05999755859375 +NSC,2022-01-20,279.2099914550781 +NSC,2022-01-21,276.4200134277344 +NSC,2022-01-24,276.30999755859375 +NSC,2022-01-25,274.80999755859375 +NSC,2022-01-26,269.0299987792969 +NSC,2022-01-27,269.75 +NSC,2022-01-28,271.989990234375 +NSC,2022-01-31,271.989990234375 +NSC,2022-02-01,274.3999938964844 +NSC,2022-02-02,280.0799865722656 +NSC,2022-02-03,275.82000732421875 +NSC,2022-02-04,270.4200134277344 +NSC,2022-02-07,264.0400085449219 +NSC,2022-02-08,270.0199890136719 +NSC,2022-02-09,273.9599914550781 +NSC,2022-02-10,272.3299865722656 +NSC,2022-02-11,267.2099914550781 +NSC,2022-02-14,272.2699890136719 +NSC,2022-02-15,275.1300048828125 +NSC,2022-02-16,276.760009765625 +NSC,2022-02-17,273.2300109863281 +NSC,2022-02-18,270.2200012207031 +NSC,2022-02-22,258.3500061035156 +NSC,2022-02-23,253.66000366210938 +NSC,2022-02-24,254.0399932861328 +NSC,2022-02-25,260.42999267578125 +NSC,2022-02-28,256.5199890136719 +NSC,2022-03-01,255.07000732421875 +NSC,2022-03-02,269.2200012207031 +NSC,2022-03-03,272.0 +NSC,2022-03-04,284.57000732421875 +NSC,2022-03-07,278.30999755859375 +NSC,2022-03-08,265.6700134277344 +NSC,2022-03-09,263.7900085449219 +NSC,2022-03-10,269.8500061035156 +NSC,2022-03-11,267.3399963378906 +NSC,2022-03-14,266.0899963378906 +NSC,2022-03-15,268.05999755859375 +NSC,2022-03-16,273.32000732421875 +NSC,2022-03-17,274.3900146484375 +NSC,2022-03-18,274.8299865722656 +NSC,2022-03-21,278.1499938964844 +NSC,2022-03-22,278.95001220703125 +NSC,2022-03-23,277.2300109863281 +NSC,2022-03-24,279.54998779296875 +NSC,2022-03-25,283.3599853515625 +NSC,2022-03-28,284.6199951171875 +NSC,2022-03-29,285.6600036621094 +NSC,2022-03-30,289.1499938964844 +NSC,2022-03-31,285.2200012207031 +NSC,2022-04-01,265.8399963378906 +NSC,2022-04-04,266.8999938964844 +NSC,2022-04-05,262.25 +NSC,2022-04-06,256.92999267578125 +NSC,2022-04-07,258.6600036621094 +NSC,2022-04-08,258.1499938964844 +NSC,2022-04-11,255.80999755859375 +NSC,2022-04-12,258.7200012207031 +NSC,2022-04-13,260.92999267578125 +NSC,2022-04-14,263.05999755859375 +NSC,2022-04-18,262.510009765625 +NSC,2022-04-19,264.8599853515625 +NSC,2022-04-20,267.9100036621094 +NSC,2022-04-21,269.82000732421875 +NSC,2022-04-22,258.5899963378906 +NSC,2022-04-25,259.739990234375 +NSC,2022-04-26,254.63999938964844 +NSC,2022-04-27,262.5299987792969 +NSC,2022-04-28,265.8500061035156 +NSC,2022-04-29,257.8800048828125 +NSC,2022-05-02,256.6099853515625 +NSC,2022-05-03,256.0799865722656 +NSC,2022-05-04,264.6700134277344 +NSC,2022-05-05,256.8699951171875 +NSC,2022-05-06,255.74000549316406 +NSC,2022-05-09,249.5 +NSC,2022-05-10,245.75 +NSC,2022-05-11,246.5399932861328 +NSC,2022-05-12,246.05999755859375 +NSC,2022-05-13,249.32000732421875 +NSC,2022-05-16,247.10000610351562 +NSC,2022-05-17,251.6999969482422 +NSC,2022-05-18,237.57000732421875 +NSC,2022-05-19,228.02999877929688 +NSC,2022-05-20,228.86000061035156 +NSC,2022-05-23,232.7899932861328 +NSC,2022-05-24,232.30999755859375 +NSC,2022-05-25,232.61000061035156 +NSC,2022-05-26,236.6999969482422 +NSC,2022-05-27,241.02999877929688 +NSC,2022-05-31,239.66000366210938 +NSC,2022-06-01,241.94000244140625 +NSC,2022-06-02,246.80999755859375 +NSC,2022-06-03,244.66000366210938 +NSC,2022-06-06,244.67999267578125 +NSC,2022-06-07,249.39999389648438 +NSC,2022-06-08,242.80999755859375 +NSC,2022-06-09,237.4499969482422 +NSC,2022-06-10,229.36000061035156 +NSC,2022-06-13,223.07000732421875 +NSC,2022-06-14,222.80999755859375 +NSC,2022-06-15,224.5 +NSC,2022-06-16,222.7899932861328 +NSC,2022-06-17,221.47000122070312 +NSC,2022-06-21,224.1999969482422 +NSC,2022-06-22,224.13999938964844 +NSC,2022-06-23,221.69000244140625 +NSC,2022-06-24,230.42999267578125 +NSC,2022-06-27,227.72999572753906 +NSC,2022-06-28,226.38999938964844 +NSC,2022-06-29,227.1300048828125 +NSC,2022-06-30,227.2899932861328 +NSC,2022-07-01,228.5500030517578 +NSC,2022-07-05,224.17999267578125 +NSC,2022-07-06,225.74000549316406 +NSC,2022-07-07,228.75 +NSC,2022-07-08,226.1999969482422 +NSC,2022-07-11,225.57000732421875 +NSC,2022-07-12,222.36000061035156 +NSC,2022-07-13,221.47000122070312 +NSC,2022-07-14,221.6999969482422 +NSC,2022-07-15,227.88999938964844 +NSC,2022-07-18,229.05999755859375 +NSC,2022-07-19,236.19000244140625 +NSC,2022-07-20,237.8699951171875 +NSC,2022-07-21,242.11000061035156 +NSC,2022-07-22,243.10000610351562 +NSC,2022-07-25,246.89999389648438 +NSC,2022-07-26,244.61000061035156 +NSC,2022-07-27,243.24000549316406 +NSC,2022-07-28,244.8300018310547 +NSC,2022-07-29,251.1699981689453 +NSC,2022-08-01,253.00999450683594 +NSC,2022-08-02,248.02000427246094 +NSC,2022-08-03,250.3000030517578 +NSC,2022-08-04,250.92999267578125 +NSC,2022-08-05,251.02000427246094 +NSC,2022-08-08,249.74000549316406 +NSC,2022-08-09,249.33999633789062 +NSC,2022-08-10,257.57000732421875 +NSC,2022-08-11,260.2099914550781 +NSC,2022-08-12,261.8399963378906 +NSC,2022-08-15,257.05999755859375 +NSC,2022-08-16,257.6099853515625 +NSC,2022-08-17,257.79998779296875 +NSC,2022-08-18,258.6000061035156 +NSC,2022-08-19,255.75 +NSC,2022-08-22,256.9100036621094 +NSC,2022-08-23,258.29998779296875 +NSC,2022-08-24,259.82000732421875 +NSC,2022-08-25,262.989990234375 +NSC,2022-08-26,252.99000549316406 +NSC,2022-08-29,251.85000610351562 +NSC,2022-08-30,244.77000427246094 +NSC,2022-08-31,243.1300048828125 +NSC,2022-09-01,241.1300048828125 +NSC,2022-09-02,239.25999450683594 +NSC,2022-09-06,239.91000366210938 +NSC,2022-09-07,243.22000122070312 +NSC,2022-09-08,245.92999267578125 +NSC,2022-09-09,249.85000610351562 +NSC,2022-09-12,250.5800018310547 +NSC,2022-09-13,243.3000030517578 +NSC,2022-09-14,238.0399932861328 +NSC,2022-09-15,238.86000061035156 +NSC,2022-09-16,233.97999572753906 +NSC,2022-09-19,236.08999633789062 +NSC,2022-09-20,229.58999633789062 +NSC,2022-09-21,227.88999938964844 +NSC,2022-09-22,224.7100067138672 +NSC,2022-09-23,217.64999389648438 +NSC,2022-09-26,214.75999450683594 +NSC,2022-09-27,213.83999633789062 +NSC,2022-09-28,216.72000122070312 +NSC,2022-09-29,214.5500030517578 +NSC,2022-09-30,209.64999389648438 +NSC,2022-10-03,216.8000030517578 +NSC,2022-10-04,223.1699981689453 +NSC,2022-10-05,221.02000427246094 +NSC,2022-10-06,218.92999267578125 +NSC,2022-10-07,214.57000732421875 +NSC,2022-10-10,212.24000549316406 +NSC,2022-10-11,212.7899932861328 +NSC,2022-10-12,211.32000732421875 +NSC,2022-10-13,215.61000061035156 +NSC,2022-10-14,213.49000549316406 +NSC,2022-10-17,219.10000610351562 +NSC,2022-10-18,222.33999633789062 +NSC,2022-10-19,217.6199951171875 +NSC,2022-10-20,204.8699951171875 +NSC,2022-10-21,208.0399932861328 +NSC,2022-10-24,213.22999572753906 +NSC,2022-10-25,215.77000427246094 +NSC,2022-10-26,222.1199951171875 +NSC,2022-10-27,223.58999633789062 +NSC,2022-10-28,229.13999938964844 +NSC,2022-10-31,228.07000732421875 +NSC,2022-11-01,229.99000549316406 +NSC,2022-11-02,225.39999389648438 +NSC,2022-11-03,227.2100067138672 +NSC,2022-11-04,233.8000030517578 +NSC,2022-11-07,235.6300048828125 +NSC,2022-11-08,236.32000732421875 +NSC,2022-11-09,230.5399932861328 +NSC,2022-11-10,242.97999572753906 +NSC,2022-11-11,250.91000366210938 +NSC,2022-11-14,251.67999267578125 +NSC,2022-11-15,248.13999938964844 +NSC,2022-11-16,249.72000122070312 +NSC,2022-11-17,245.55999755859375 +NSC,2022-11-18,246.75999450683594 +NSC,2022-11-21,249.25999450683594 +NSC,2022-11-22,251.10000610351562 +NSC,2022-11-23,251.11000061035156 +NSC,2022-11-25,252.32000732421875 +NSC,2022-11-28,248.5500030517578 +NSC,2022-11-29,253.36000061035156 +NSC,2022-11-30,256.5 +NSC,2022-12-01,256.3599853515625 +NSC,2022-12-02,254.07000732421875 +NSC,2022-12-05,247.30999755859375 +NSC,2022-12-06,242.5500030517578 +NSC,2022-12-07,241.5500030517578 +NSC,2022-12-08,245.6699981689453 +NSC,2022-12-09,244.0500030517578 +NSC,2022-12-12,253.0500030517578 +NSC,2022-12-13,257.92999267578125 +NSC,2022-12-14,258.4200134277344 +NSC,2022-12-15,252.2899932861328 +NSC,2022-12-16,250.60000610351562 +NSC,2022-12-19,247.0 +NSC,2022-12-20,242.9199981689453 +NSC,2022-12-21,246.6999969482422 +NSC,2022-12-22,245.4499969482422 +NSC,2022-12-23,247.5 +NSC,2022-12-27,249.52000427246094 +NSC,2022-12-28,245.7899932861328 +NSC,2022-12-29,248.2100067138672 +NSC,2022-12-30,246.4199981689453 +NSC,2023-01-03,247.6999969482422 +NSC,2023-01-04,250.89999389648438 +NSC,2023-01-05,247.47999572753906 +NSC,2023-01-06,255.7899932861328 +NSC,2023-01-09,254.22999572753906 +NSC,2023-01-10,254.64999389648438 +NSC,2023-01-11,256.1400146484375 +NSC,2023-01-12,254.1699981689453 +NSC,2023-01-13,255.1300048828125 +NSC,2023-01-17,256.6600036621094 +NSC,2023-01-18,254.6699981689453 +NSC,2023-01-19,249.8800048828125 +NSC,2023-01-20,253.66000366210938 +NSC,2023-01-23,256.44000244140625 +NSC,2023-01-24,255.8800048828125 +NSC,2023-01-25,242.97000122070312 +NSC,2023-01-26,241.17999267578125 +NSC,2023-01-27,238.80999755859375 +NSC,2023-01-30,238.2100067138672 +NSC,2023-01-31,245.80999755859375 +NSC,2023-02-01,248.7899932861328 +NSC,2023-02-02,254.83999633789062 +NSC,2023-02-03,252.1199951171875 +NSC,2023-02-06,246.4600067138672 +NSC,2023-02-07,247.6699981689453 +NSC,2023-02-08,246.6199951171875 +NSC,2023-02-09,238.97999572753906 +NSC,2023-02-10,242.61000061035156 +NSC,2023-02-13,239.7100067138672 +NSC,2023-02-14,235.27999877929688 +NSC,2023-02-15,238.2899932861328 +NSC,2023-02-16,230.02000427246094 +NSC,2023-02-17,228.14999389648438 +NSC,2023-02-21,224.5500030517578 +NSC,2023-02-22,221.99000549316406 +NSC,2023-02-23,223.86000061035156 +NSC,2023-02-24,224.77000427246094 +NSC,2023-02-27,225.30999755859375 +NSC,2023-02-28,224.82000732421875 +NSC,2023-03-01,225.41000366210938 +NSC,2023-03-02,228.61000061035156 +NSC,2023-03-03,228.38999938964844 +NSC,2023-03-06,222.4199981689453 +NSC,2023-03-07,215.17999267578125 +NSC,2023-03-08,216.30999755859375 +NSC,2023-03-09,213.2100067138672 +NSC,2023-03-10,210.4499969482422 +NSC,2023-03-13,207.6300048828125 +NSC,2023-03-14,208.0800018310547 +NSC,2023-03-15,205.17999267578125 +NSC,2023-03-16,207.44000244140625 +NSC,2023-03-17,203.89999389648438 +NSC,2023-03-20,205.3300018310547 +NSC,2023-03-21,205.38999938964844 +NSC,2023-03-22,200.5800018310547 +NSC,2023-03-23,199.4199981689453 +NSC,2023-03-24,200.25999450683594 +NSC,2023-03-27,202.92999267578125 +NSC,2023-03-28,204.58999633789062 +NSC,2023-03-29,207.25 +NSC,2023-03-30,208.83999633789062 +NSC,2023-03-31,212.0 +NSC,2023-04-03,208.77999877929688 +NSC,2023-04-04,205.02000427246094 +NSC,2023-04-05,203.0399932861328 +NSC,2023-04-06,205.41000366210938 +NSC,2023-04-10,202.30999755859375 +NSC,2023-04-11,205.82000732421875 +NSC,2023-04-12,206.32000732421875 +NSC,2023-04-13,206.97999572753906 +NSC,2023-04-14,207.58999633789062 +NSC,2023-04-17,209.7100067138672 +NSC,2023-04-18,209.69000244140625 +NSC,2023-04-19,209.83999633789062 +NSC,2023-04-20,211.82000732421875 +NSC,2023-04-21,211.61000061035156 +NSC,2023-04-24,211.91000366210938 +NSC,2023-04-25,207.1199951171875 +NSC,2023-04-26,201.02000427246094 +NSC,2023-04-27,200.86000061035156 +NSC,2023-04-28,203.02999877929688 +NSC,2023-05-01,208.61000061035156 +NSC,2023-05-02,203.88999938964844 +NSC,2023-05-03,202.97999572753906 +NSC,2023-05-04,203.92999267578125 +NSC,2023-05-05,208.72000122070312 diff --git a/scraper/Companies_Data/NSC_Data/NSCmeta_data.csv b/scraper/Companies_Data/NSC_Data/NSCmeta_data.csv new file mode 100644 index 0000000..31c3acf --- /dev/null +++ b/scraper/Companies_Data/NSC_Data/NSCmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Norfolk Southern Corporation,Transportation & Logistics,James A. Squires,NSC.png diff --git a/scraper/Companies_Data/NVDA_Data/NVDA_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/NVDA_Data/NVDA_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..926528b --- /dev/null +++ b/scraper/Companies_Data/NVDA_Data/NVDA_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2020-01-31,13690000000.0,,10896000000.0,17315000000.0,2552000000.0 +1,2021-01-31,16055000000.0,999000000.0,847000000.0,28791000000.0,7597000000.0 +2,2022-01-31,28829000000.0,,1990000000.0,44187000000.0,11687000000.0 +3,2023-01-31,23073000000.0,1250000000.0,3389000000.0,41182000000.0,11855000000.0 +4,2022-04-30,29575000000.0,,3887000000.0,45212000000.0,11699000000.0 +5,2022-07-31,27418000000.0,1249000000.0,3013000000.0,43476000000.0,11692000000.0 +6,2022-10-31,23223000000.0,1249000000.0,2800000000.0,40488000000.0,11748000000.0 +7,2023-01-31,23073000000.0,1250000000.0,3389000000.0,41182000000.0,11855000000.0 diff --git a/scraper/Companies_Data/NVDA_Data/NVDA_current_ratios.csv b/scraper/Companies_Data/NVDA_Data/NVDA_current_ratios.csv new file mode 100644 index 0000000..39ddfce --- /dev/null +++ b/scraper/Companies_Data/NVDA_Data/NVDA_current_ratios.csv @@ -0,0 +1,7 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +NVDA,2022-04-30,48.174026,2.4432,17.469215,17.451508 +NVDA,2022-07-31,48.69437,2.6477,15.600038,17.17618 +NVDA,2022-10-31,44.107843,2.579,11.498638,13.966121 +NVDA,2023-01-31,83.13617,4.644,17.260556,22.566978 +NVDA,2023-05-05,164.827586,3.5645,26.655579,32.052667 +NVDA,2023-05-08,,,, diff --git a/scraper/Companies_Data/NVDA_Data/NVDA_price_history.csv b/scraper/Companies_Data/NVDA_Data/NVDA_price_history.csv new file mode 100644 index 0000000..5aad94d --- /dev/null +++ b/scraper/Companies_Data/NVDA_Data/NVDA_price_history.csv @@ -0,0 +1,6113 @@ +symbol,date,Closing Price +NVDA,1999-01-22,0.4101560115814209 +NVDA,1999-01-25,0.453125 +NVDA,1999-01-26,0.4179689884185791 +NVDA,1999-01-27,0.41666701436042786 +NVDA,1999-01-28,0.4153650104999542 +NVDA,1999-01-29,0.39583298563957214 +NVDA,1999-02-01,0.40364599227905273 +NVDA,1999-02-02,0.37239599227905273 +NVDA,1999-02-03,0.38020798563957214 +NVDA,1999-02-04,0.40104201436042786 +NVDA,1999-02-05,0.4127599895000458 +NVDA,1999-02-08,0.3984380066394806 +NVDA,1999-02-09,0.3828130066394806 +NVDA,1999-02-10,0.3789060115814209 +NVDA,1999-02-11,0.41145798563957214 +NVDA,1999-02-12,0.43489599227905273 +NVDA,1999-02-16,0.4375 +NVDA,1999-02-17,0.4140630066394806 +NVDA,1999-02-18,0.42057299613952637 +NVDA,1999-02-19,0.43489599227905273 +NVDA,1999-02-22,0.4375 +NVDA,1999-02-23,0.45833298563957214 +NVDA,1999-02-24,0.49479201436042786 +NVDA,1999-02-25,0.47916701436042786 +NVDA,1999-02-26,0.4570310115814209 +NVDA,1999-03-01,0.4596349895000458 +NVDA,1999-03-02,0.45572900772094727 +NVDA,1999-03-03,0.42447900772094727 +NVDA,1999-03-04,0.4153650104999542 +NVDA,1999-03-05,0.43880200386047363 +NVDA,1999-03-08,0.4453130066394806 +NVDA,1999-03-09,0.4596349895000458 +NVDA,1999-03-10,0.45182299613952637 +NVDA,1999-03-11,0.43229201436042786 +NVDA,1999-03-12,0.42447900772094727 +NVDA,1999-03-15,0.44270798563957214 +NVDA,1999-03-16,0.4283849895000458 +NVDA,1999-03-17,0.4309900104999542 +NVDA,1999-03-18,0.43619799613952637 +NVDA,1999-03-19,0.4375 +NVDA,1999-03-22,0.42447900772094727 +NVDA,1999-03-23,0.3984380066394806 +NVDA,1999-03-24,0.39583298563957214 +NVDA,1999-03-25,0.40104201436042786 +NVDA,1999-03-26,0.43619799613952637 +NVDA,1999-03-29,0.4492189884185791 +NVDA,1999-03-30,0.41145798563957214 +NVDA,1999-03-31,0.44010400772094727 +NVDA,1999-04-01,0.42708298563957214 +NVDA,1999-04-05,0.4140630066394806 +NVDA,1999-04-06,0.40364599227905273 +NVDA,1999-04-07,0.4375 +NVDA,1999-04-08,0.4453130066394806 +NVDA,1999-04-09,0.4375 +NVDA,1999-04-12,0.41927099227905273 +NVDA,1999-04-13,0.4023439884185791 +NVDA,1999-04-14,0.390625 +NVDA,1999-04-15,0.40104201436042786 +NVDA,1999-04-16,0.4140630066394806 +NVDA,1999-04-19,0.39583298563957214 +NVDA,1999-04-20,0.38802099227905273 +NVDA,1999-04-21,0.3945310115814209 +NVDA,1999-04-22,0.37760400772094727 +NVDA,1999-04-23,0.359375 +NVDA,1999-04-26,0.34114599227905273 +NVDA,1999-04-27,0.37760400772094727 +NVDA,1999-04-28,0.375 +NVDA,1999-04-29,0.375 +NVDA,1999-04-30,0.38020798563957214 +NVDA,1999-05-03,0.3828130066394806 +NVDA,1999-05-04,0.36197900772094727 +NVDA,1999-05-05,0.36979201436042786 +NVDA,1999-05-06,0.3626300096511841 +NVDA,1999-05-07,0.36458298563957214 +NVDA,1999-05-10,0.36458298563957214 +NVDA,1999-05-11,0.3841150104999542 +NVDA,1999-05-12,0.39583298563957214 +NVDA,1999-05-13,0.39583298563957214 +NVDA,1999-05-14,0.375 +NVDA,1999-05-17,0.39322900772094727 +NVDA,1999-05-18,0.41145798563957214 +NVDA,1999-05-19,0.39322900772094727 +NVDA,1999-05-20,0.36197900772094727 +NVDA,1999-05-21,0.35416701436042786 +NVDA,1999-05-24,0.3528650104999542 +NVDA,1999-05-25,0.3554689884185791 +NVDA,1999-05-26,0.35416701436042786 +NVDA,1999-05-27,0.3515630066394806 +NVDA,1999-05-28,0.3554689884185791 +NVDA,1999-06-01,0.35677099227905273 +NVDA,1999-06-02,0.34375 +NVDA,1999-06-03,0.3528650104999542 +NVDA,1999-06-04,0.3554689884185791 +NVDA,1999-06-07,0.359375 +NVDA,1999-06-08,0.3684900104999542 +NVDA,1999-06-09,0.375 +NVDA,1999-06-10,0.37630200386047363 +NVDA,1999-06-11,0.3684900104999542 +NVDA,1999-06-14,0.35416701436042786 +NVDA,1999-06-15,0.35416701436042786 +NVDA,1999-06-16,0.36458298563957214 +NVDA,1999-06-17,0.35416701436042786 +NVDA,1999-06-18,0.34114599227905273 +NVDA,1999-06-21,0.359375 +NVDA,1999-06-22,0.3528650104999542 +NVDA,1999-06-23,0.359375 +NVDA,1999-06-24,0.3515630066394806 +NVDA,1999-06-25,0.35677099227905273 +NVDA,1999-06-28,0.36197900772094727 +NVDA,1999-06-29,0.3658849895000458 +NVDA,1999-06-30,0.3984380066394806 +NVDA,1999-07-01,0.37760400772094727 +NVDA,1999-07-02,0.40494799613952637 +NVDA,1999-07-06,0.40625 +NVDA,1999-07-07,0.3984380066394806 +NVDA,1999-07-08,0.40755200386047363 +NVDA,1999-07-09,0.4420570135116577 +NVDA,1999-07-12,0.4622400104999542 +NVDA,1999-07-13,0.46354201436042786 +NVDA,1999-07-14,0.4453130066394806 +NVDA,1999-07-15,0.44791701436042786 +NVDA,1999-07-16,0.4570310115814209 +NVDA,1999-07-19,0.4453130066394806 +NVDA,1999-07-20,0.4375 +NVDA,1999-07-21,0.42447900772094727 +NVDA,1999-07-22,0.40494799613952637 +NVDA,1999-07-23,0.40494799613952637 +NVDA,1999-07-26,0.40625 +NVDA,1999-07-27,0.40755200386047363 +NVDA,1999-07-28,0.4140630066394806 +NVDA,1999-07-29,0.4179689884185791 +NVDA,1999-07-30,0.41927099227905273 +NVDA,1999-08-02,0.42317700386047363 +NVDA,1999-08-03,0.4127599895000458 +NVDA,1999-08-04,0.4127599895000458 +NVDA,1999-08-05,0.41927099227905273 +NVDA,1999-08-06,0.41927099227905273 +NVDA,1999-08-09,0.41927099227905273 +NVDA,1999-08-10,0.42708298563957214 +NVDA,1999-08-11,0.45572900772094727 +NVDA,1999-08-12,0.4778650104999542 +NVDA,1999-08-13,0.4726560115814209 +NVDA,1999-08-16,0.45442700386047363 +NVDA,1999-08-17,0.45572900772094727 +NVDA,1999-08-18,0.46614599227905273 +NVDA,1999-08-19,0.5651040077209473 +NVDA,1999-08-20,0.5598959922790527 +NVDA,1999-08-23,0.5260419845581055 +NVDA,1999-08-24,0.5234379768371582 +NVDA,1999-08-25,0.5208330154418945 +NVDA,1999-08-26,0.5130209922790527 +NVDA,1999-08-27,0.5416669845581055 +NVDA,1999-08-30,0.539713978767395 +NVDA,1999-08-31,0.5859379768371582 +NVDA,1999-09-01,0.5585939884185791 +NVDA,1999-09-02,0.5520830154418945 +NVDA,1999-09-03,0.5559899806976318 +NVDA,1999-09-07,0.5533850193023682 +NVDA,1999-09-08,0.5520830154418945 +NVDA,1999-09-09,0.5442709922790527 +NVDA,1999-09-10,0.5520830154418945 +NVDA,1999-09-13,0.5338540077209473 +NVDA,1999-09-14,0.5182290077209473 +NVDA,1999-09-15,0.5221350193023682 +NVDA,1999-09-16,0.5091149806976318 +NVDA,1999-09-17,0.5078129768371582 +NVDA,1999-09-20,0.48958298563957214 +NVDA,1999-09-21,0.44270798563957214 +NVDA,1999-09-22,0.453125 +NVDA,1999-09-23,0.4153650104999542 +NVDA,1999-09-24,0.37760400772094727 +NVDA,1999-09-27,0.40104201436042786 +NVDA,1999-09-28,0.4375 +NVDA,1999-09-29,0.4023439884185791 +NVDA,1999-09-30,0.40104201436042786 +NVDA,1999-10-01,0.3984380066394806 +NVDA,1999-10-04,0.40625 +NVDA,1999-10-05,0.4453130066394806 +NVDA,1999-10-06,0.49869799613952637 +NVDA,1999-10-07,0.46614599227905273 +NVDA,1999-10-08,0.48958298563957214 +NVDA,1999-10-11,0.4765630066394806 +NVDA,1999-10-12,0.47005200386047363 +NVDA,1999-10-13,0.4570310115814209 +NVDA,1999-10-14,0.44791701436042786 +NVDA,1999-10-15,0.4453130066394806 +NVDA,1999-10-18,0.421875 +NVDA,1999-10-19,0.40494799613952637 +NVDA,1999-10-20,0.41927099227905273 +NVDA,1999-10-21,0.43880200386047363 +NVDA,1999-10-22,0.4492189884185791 +NVDA,1999-10-25,0.42708298563957214 +NVDA,1999-10-26,0.46875 +NVDA,1999-10-27,0.44791701436042786 +NVDA,1999-10-28,0.42708298563957214 +NVDA,1999-10-29,0.4609380066394806 +NVDA,1999-11-01,0.48958298563957214 +NVDA,1999-11-02,0.5208330154418945 +NVDA,1999-11-03,0.5716149806976318 +NVDA,1999-11-04,0.6080729961395264 +NVDA,1999-11-05,0.5885419845581055 +NVDA,1999-11-08,0.6054689884185791 +NVDA,1999-11-09,0.5963540077209473 +NVDA,1999-11-10,0.5911459922790527 +NVDA,1999-11-11,0.6328129768371582 +NVDA,1999-11-12,0.6666669845581055 +NVDA,1999-11-15,0.6536459922790527 +NVDA,1999-11-16,0.7161459922790527 +NVDA,1999-11-17,0.7434899806976318 +NVDA,1999-11-18,0.7460939884185791 +NVDA,1999-11-19,0.8932290077209473 +NVDA,1999-11-22,0.8919270038604736 +NVDA,1999-11-23,0.828125 +NVDA,1999-11-24,0.8020830154418945 +NVDA,1999-11-26,0.796875 +NVDA,1999-11-29,0.7682290077209473 +NVDA,1999-11-30,0.7213540077209473 +NVDA,1999-12-01,0.7578129768371582 +NVDA,1999-12-02,0.8138020038604736 +NVDA,1999-12-03,0.7942709922790527 +NVDA,1999-12-06,0.8164060115814209 +NVDA,1999-12-07,0.7890629768371582 +NVDA,1999-12-08,0.8242189884185791 +NVDA,1999-12-09,0.7994790077209473 +NVDA,1999-12-10,0.7903649806976318 +NVDA,1999-12-13,0.7877600193023682 +NVDA,1999-12-14,0.7747399806976318 +NVDA,1999-12-15,0.75 +NVDA,1999-12-16,0.7447919845581055 +NVDA,1999-12-17,0.7838540077209473 +NVDA,1999-12-20,0.8489580154418945 +NVDA,1999-12-21,0.8854169845581055 +NVDA,1999-12-22,0.90625 +NVDA,1999-12-23,0.9661459922790527 +NVDA,1999-12-27,0.9296879768371582 +NVDA,1999-12-28,0.9270830154418945 +NVDA,1999-12-29,0.9583330154418945 +NVDA,1999-12-30,0.9661459922790527 +NVDA,1999-12-31,0.9778649806976318 +NVDA,2000-01-03,0.9752600193023682 +NVDA,2000-01-04,0.9492189884185791 +NVDA,2000-01-05,0.9179689884185791 +NVDA,2000-01-06,0.8580729961395264 +NVDA,2000-01-07,0.8723959922790527 +NVDA,2000-01-10,0.9010419845581055 +NVDA,2000-01-11,0.8645830154418945 +NVDA,2000-01-12,0.8424479961395264 +NVDA,2000-01-13,0.8776040077209473 +NVDA,2000-01-14,0.9153649806976318 +NVDA,2000-01-18,0.9544270038604736 +NVDA,2000-01-19,0.9453129768371582 +NVDA,2000-01-20,0.9427080154418945 +NVDA,2000-01-21,0.9322919845581055 +NVDA,2000-01-24,0.890625 +NVDA,2000-01-25,0.8828129768371582 +NVDA,2000-01-26,0.8463540077209473 +NVDA,2000-01-27,0.8020830154418945 +NVDA,2000-01-28,0.7786459922790527 +NVDA,2000-01-31,0.7721350193023682 +NVDA,2000-02-01,0.7903649806976318 +NVDA,2000-02-02,0.8125 +NVDA,2000-02-03,0.8255209922790527 +NVDA,2000-02-04,0.8450520038604736 +NVDA,2000-02-07,0.7929689884185791 +NVDA,2000-02-08,0.8307290077209473 +NVDA,2000-02-09,0.8515629768371582 +NVDA,2000-02-10,1.0260419845581055 +NVDA,2000-02-11,1.0416669845581055 +NVDA,2000-02-14,1.2083330154418945 +NVDA,2000-02-15,1.1614580154418945 +NVDA,2000-02-16,1.214843988418579 +NVDA,2000-02-17,1.2578129768371582 +NVDA,2000-02-18,1.4036459922790527 +NVDA,2000-02-22,1.3645830154418945 +NVDA,2000-02-23,1.3723959922790527 +NVDA,2000-02-24,1.359375 +NVDA,2000-02-25,1.2747399806976318 +NVDA,2000-02-28,1.265625 +NVDA,2000-02-29,1.3333330154418945 +NVDA,2000-03-01,1.2942709922790527 +NVDA,2000-03-02,1.207031011581421 +NVDA,2000-03-03,1.2265629768371582 +NVDA,2000-03-06,1.21875 +NVDA,2000-03-07,1.7356770038604736 +NVDA,2000-03-08,1.75 +NVDA,2000-03-09,2.0895180702209473 +NVDA,2000-03-10,2.4583330154418945 +NVDA,2000-03-13,3.109375 +NVDA,2000-03-14,2.2942709922790527 +NVDA,2000-03-15,2.2005209922790527 +NVDA,2000-03-16,1.9619139432907104 +NVDA,2000-03-17,2.0807290077209473 +NVDA,2000-03-20,2.0794270038604736 +NVDA,2000-03-21,1.9765629768371582 +NVDA,2000-03-22,1.9908850193023682 +NVDA,2000-03-23,2.0260419845581055 +NVDA,2000-03-24,1.941406011581421 +NVDA,2000-03-27,1.8138020038604736 +NVDA,2000-03-28,1.6783850193023682 +NVDA,2000-03-29,1.5677080154418945 +NVDA,2000-03-30,1.558593988418579 +NVDA,2000-03-31,1.760090947151184 +NVDA,2000-04-03,1.6223959922790527 +NVDA,2000-04-04,1.5625 +NVDA,2000-04-05,1.910156011581421 +NVDA,2000-04-06,1.9986979961395264 +NVDA,2000-04-07,2.136718988418579 +NVDA,2000-04-10,1.9479169845581055 +NVDA,2000-04-11,1.832031011581421 +NVDA,2000-04-12,1.6419270038604736 +NVDA,2000-04-13,1.5716149806976318 +NVDA,2000-04-14,1.4332679510116577 +NVDA,2000-04-17,1.5065100193023682 +NVDA,2000-04-18,1.7734379768371582 +NVDA,2000-04-19,1.6888020038604736 +NVDA,2000-04-20,1.6796879768371582 +NVDA,2000-04-24,1.5963540077209473 +NVDA,2000-04-25,1.7708330154418945 +NVDA,2000-04-26,1.7526040077209473 +NVDA,2000-04-27,1.8958330154418945 +NVDA,2000-04-28,1.8567709922790527 +NVDA,2000-05-01,1.9166669845581055 +NVDA,2000-05-02,1.8424479961395264 +NVDA,2000-05-03,1.8125 +NVDA,2000-05-04,1.8346350193023682 +NVDA,2000-05-05,1.9192709922790527 +NVDA,2000-05-08,1.8489580154418945 +NVDA,2000-05-09,1.8229169845581055 +NVDA,2000-05-10,1.6432290077209473 +NVDA,2000-05-11,1.7135419845581055 +NVDA,2000-05-12,1.6614580154418945 +NVDA,2000-05-15,1.7760419845581055 +NVDA,2000-05-16,1.9583330154418945 +NVDA,2000-05-17,2.3020830154418945 +NVDA,2000-05-18,2.1458330154418945 +NVDA,2000-05-19,2.1276040077209473 +NVDA,2000-05-22,2.265625 +NVDA,2000-05-23,2.2473959922790527 +NVDA,2000-05-24,2.21875 +NVDA,2000-05-25,2.1875 +NVDA,2000-05-26,2.198568105697632 +NVDA,2000-05-30,2.289062976837158 +NVDA,2000-05-31,2.3776040077209473 +NVDA,2000-06-01,2.444010019302368 +NVDA,2000-06-02,2.740885019302368 +NVDA,2000-06-05,2.799804925918579 +NVDA,2000-06-06,2.660156011581421 +NVDA,2000-06-07,2.5416669845581055 +NVDA,2000-06-08,2.5611979961395264 +NVDA,2000-06-09,2.634114980697632 +NVDA,2000-06-12,2.5638020038604736 +NVDA,2000-06-13,2.644531011581421 +NVDA,2000-06-14,2.6419270038604736 +NVDA,2000-06-15,2.710937976837158 +NVDA,2000-06-16,3.1197919845581055 +NVDA,2000-06-19,3.3151040077209473 +NVDA,2000-06-20,3.2708330154418945 +NVDA,2000-06-21,3.602864980697632 +NVDA,2000-06-22,3.40625 +NVDA,2000-06-23,3.084635019302368 +NVDA,2000-06-26,3.457031011581421 +NVDA,2000-06-27,2.96875 +NVDA,2000-06-28,2.8541669845581055 +NVDA,2000-06-29,2.4427080154418945 +NVDA,2000-06-30,2.648437976837158 +NVDA,2000-07-03,2.546875 +NVDA,2000-07-05,2.273437976837158 +NVDA,2000-07-06,2.4114580154418945 +NVDA,2000-07-07,2.4244790077209473 +NVDA,2000-07-10,2.5494790077209473 +NVDA,2000-07-11,2.7552080154418945 +NVDA,2000-07-12,2.8333330154418945 +NVDA,2000-07-13,3.0989580154418945 +NVDA,2000-07-14,3.0755209922790527 +NVDA,2000-07-17,3.0416669845581055 +NVDA,2000-07-18,2.9817709922790527 +NVDA,2000-07-19,2.7916669845581055 +NVDA,2000-07-20,2.867187976837158 +NVDA,2000-07-21,2.9036459922790527 +NVDA,2000-07-24,2.65625 +NVDA,2000-07-25,2.5572919845581055 +NVDA,2000-07-26,2.367187976837158 +NVDA,2000-07-27,2.1979169845581055 +NVDA,2000-07-28,2.25 +NVDA,2000-07-31,2.5 +NVDA,2000-08-01,2.4505209922790527 +NVDA,2000-08-02,2.5 +NVDA,2000-08-03,2.609375 +NVDA,2000-08-04,2.65625 +NVDA,2000-08-07,2.8645830154418945 +NVDA,2000-08-08,2.8020830154418945 +NVDA,2000-08-09,2.71875 +NVDA,2000-08-10,2.75 +NVDA,2000-08-11,2.6848959922790527 +NVDA,2000-08-14,2.710937976837158 +NVDA,2000-08-15,2.966797113418579 +NVDA,2000-08-16,3.0416669845581055 +NVDA,2000-08-17,3.0989580154418945 +NVDA,2000-08-18,3.2083330154418945 +NVDA,2000-08-21,3.257812976837158 +NVDA,2000-08-22,2.9505209922790527 +NVDA,2000-08-23,3.1223959922790527 +NVDA,2000-08-24,3.2057290077209473 +NVDA,2000-08-25,3.125 +NVDA,2000-08-28,3.25 +NVDA,2000-08-29,3.242187976837158 +NVDA,2000-08-30,3.2708330154418945 +NVDA,2000-08-31,3.3072919845581055 +NVDA,2000-09-01,3.3125 +NVDA,2000-09-05,3.3177080154418945 +NVDA,2000-09-06,3.0885419845581055 +NVDA,2000-09-07,3.2552080154418945 +NVDA,2000-09-08,3.0625 +NVDA,2000-09-11,2.9375 +NVDA,2000-09-12,2.9192709922790527 +NVDA,2000-09-13,2.917968988418579 +NVDA,2000-09-14,2.890625 +NVDA,2000-09-15,2.9537758827209473 +NVDA,2000-09-18,2.78125 +NVDA,2000-09-19,2.867187976837158 +NVDA,2000-09-20,2.773437976837158 +NVDA,2000-09-21,2.892577886581421 +NVDA,2000-09-22,2.9427080154418945 +NVDA,2000-09-25,3.1536459922790527 +NVDA,2000-09-26,3.2291669845581055 +NVDA,2000-09-27,3.40625 +NVDA,2000-09-28,3.5104169845581055 +NVDA,2000-09-29,3.4114580154418945 +NVDA,2000-10-02,3.3307290077209473 +NVDA,2000-10-03,3.1510419845581055 +NVDA,2000-10-04,3.1145830154418945 +NVDA,2000-10-05,3.0416669845581055 +NVDA,2000-10-06,2.851562976837158 +NVDA,2000-10-09,2.914062976837158 +NVDA,2000-10-10,2.6927080154418945 +NVDA,2000-10-11,2.7161459922790527 +NVDA,2000-10-12,2.609375 +NVDA,2000-10-13,2.7135419845581055 +NVDA,2000-10-16,2.6510419845581055 +NVDA,2000-10-17,2.4583330154418945 +NVDA,2000-10-18,2.4192709922790527 +NVDA,2000-10-19,2.6536459922790527 +NVDA,2000-10-20,2.9010419845581055 +NVDA,2000-10-23,2.835937976837158 +NVDA,2000-10-24,2.7447919845581055 +NVDA,2000-10-25,2.5052080154418945 +NVDA,2000-10-26,2.6119790077209473 +NVDA,2000-10-27,2.5520830154418945 +NVDA,2000-10-30,2.3723959922790527 +NVDA,2000-10-31,2.589193105697632 +NVDA,2000-11-01,2.5885419845581055 +NVDA,2000-11-02,2.7864580154418945 +NVDA,2000-11-03,2.96875 +NVDA,2000-11-06,3.1979169845581055 +NVDA,2000-11-07,2.9817709922790527 +NVDA,2000-11-08,2.8932290077209473 +NVDA,2000-11-09,2.5911459922790527 +NVDA,2000-11-10,2.4505209922790527 +NVDA,2000-11-13,2.460937976837158 +NVDA,2000-11-14,2.9114580154418945 +NVDA,2000-11-15,2.873047113418579 +NVDA,2000-11-16,2.6927080154418945 +NVDA,2000-11-17,2.640625 +NVDA,2000-11-20,2.4375 +NVDA,2000-11-21,2.390625 +NVDA,2000-11-22,2.265625 +NVDA,2000-11-24,2.3958330154418945 +NVDA,2000-11-27,2.3151040077209473 +NVDA,2000-11-28,2.142577886581421 +NVDA,2000-11-29,2.0104169845581055 +NVDA,2000-11-30,1.6875 +NVDA,2000-12-01,1.8541669845581055 +NVDA,2000-12-04,1.8828129768371582 +NVDA,2000-12-05,2.0052080154418945 +NVDA,2000-12-06,1.71875 +NVDA,2000-12-07,1.6875 +NVDA,2000-12-08,2.0729169845581055 +NVDA,2000-12-11,2.0729169845581055 +NVDA,2000-12-12,2.015625 +NVDA,2000-12-13,1.859375 +NVDA,2000-12-14,1.7317709922790527 +NVDA,2000-12-15,1.5598959922790527 +NVDA,2000-12-18,1.6113280057907104 +NVDA,2000-12-19,1.4895830154418945 +NVDA,2000-12-20,1.328125 +NVDA,2000-12-21,1.1614580154418945 +NVDA,2000-12-22,1.4609379768371582 +NVDA,2000-12-26,1.4010419845581055 +NVDA,2000-12-27,1.4947919845581055 +NVDA,2000-12-28,1.5026040077209473 +NVDA,2000-12-29,1.3652340173721313 +NVDA,2001-01-02,1.2473959922790527 +NVDA,2001-01-03,1.6302080154418945 +NVDA,2001-01-04,1.8177080154418945 +NVDA,2001-01-05,1.5455729961395264 +NVDA,2001-01-08,1.6927080154418945 +NVDA,2001-01-09,1.7265629768371582 +NVDA,2001-01-10,1.8463540077209473 +NVDA,2001-01-11,2.0 +NVDA,2001-01-12,1.9583330154418945 +NVDA,2001-01-16,1.8046879768371582 +NVDA,2001-01-17,1.8697919845581055 +NVDA,2001-01-18,2.228516101837158 +NVDA,2001-01-19,2.1692709922790527 +NVDA,2001-01-22,2.0833330154418945 +NVDA,2001-01-23,2.291016101837158 +NVDA,2001-01-24,2.28125 +NVDA,2001-01-25,2.0520830154418945 +NVDA,2001-01-26,2.117187976837158 +NVDA,2001-01-29,2.1276040077209473 +NVDA,2001-01-30,2.1744790077209473 +NVDA,2001-01-31,2.1510419845581055 +NVDA,2001-02-01,2.162108898162842 +NVDA,2001-02-02,1.953125 +NVDA,2001-02-05,1.9505209922790527 +NVDA,2001-02-06,1.9609379768371582 +NVDA,2001-02-07,1.8697919845581055 +NVDA,2001-02-08,1.859375 +NVDA,2001-02-09,1.8463540077209473 +NVDA,2001-02-12,1.796875 +NVDA,2001-02-13,1.8515629768371582 +NVDA,2001-02-14,1.9869790077209473 +NVDA,2001-02-15,2.351562976837158 +NVDA,2001-02-16,2.4791669845581055 +NVDA,2001-02-20,2.2317709922790527 +NVDA,2001-02-21,2.3333330154418945 +NVDA,2001-02-22,2.4322919845581055 +NVDA,2001-02-23,2.2643229961395264 +NVDA,2001-02-26,2.2135419845581055 +NVDA,2001-02-27,2.0807290077209473 +NVDA,2001-02-28,1.8619790077209473 +NVDA,2001-03-01,2.009114980697632 +NVDA,2001-03-02,1.815755009651184 +NVDA,2001-03-05,1.8333330154418945 +NVDA,2001-03-06,2.0104169845581055 +NVDA,2001-03-07,2.171875 +NVDA,2001-03-08,2.2447919845581055 +NVDA,2001-03-09,2.085937976837158 +NVDA,2001-03-12,2.0104169845581055 +NVDA,2001-03-13,2.25 +NVDA,2001-03-14,2.3776040077209473 +NVDA,2001-03-15,2.4947919845581055 +NVDA,2001-03-16,2.484375 +NVDA,2001-03-19,2.6276040077209473 +NVDA,2001-03-20,2.382812976837158 +NVDA,2001-03-21,2.5598959922790527 +NVDA,2001-03-22,2.8177080154418945 +NVDA,2001-03-23,2.7916669845581055 +NVDA,2001-03-26,2.9427080154418945 +NVDA,2001-03-27,2.835937976837158 +NVDA,2001-03-28,2.837891101837158 +NVDA,2001-03-29,2.8802080154418945 +NVDA,2001-03-30,2.705077886581421 +NVDA,2001-04-02,2.5911459922790527 +NVDA,2001-04-03,2.6770830154418945 +NVDA,2001-04-04,2.4010419845581055 +NVDA,2001-04-05,2.6223959922790527 +NVDA,2001-04-06,2.6119790077209473 +NVDA,2001-04-09,2.484999895095825 +NVDA,2001-04-10,2.719583034515381 +NVDA,2001-04-11,2.8837499618530273 +NVDA,2001-04-12,2.9270830154418945 +NVDA,2001-04-16,2.855833053588867 +NVDA,2001-04-17,2.995832920074463 +NVDA,2001-04-18,3.2191669940948486 +NVDA,2001-04-19,3.495832920074463 +NVDA,2001-04-20,3.623332977294922 +NVDA,2001-04-23,3.4320828914642334 +NVDA,2001-04-24,3.189167022705078 +NVDA,2001-04-25,3.3358330726623535 +NVDA,2001-04-26,3.0729169845581055 +NVDA,2001-04-27,3.2916669845581055 +NVDA,2001-04-30,3.4708330631256104 +NVDA,2001-05-01,3.7950000762939453 +NVDA,2001-05-02,3.7079169750213623 +NVDA,2001-05-03,3.691667079925537 +NVDA,2001-05-04,3.742500066757202 +NVDA,2001-05-07,3.910417079925537 +NVDA,2001-05-08,3.627500057220459 +NVDA,2001-05-09,3.4574999809265137 +NVDA,2001-05-10,3.341249942779541 +NVDA,2001-05-11,3.2558329105377197 +NVDA,2001-05-14,3.283750057220459 +NVDA,2001-05-15,3.4016671180725098 +NVDA,2001-05-16,3.5620830059051514 +NVDA,2001-05-17,3.625 +NVDA,2001-05-18,3.5958330631256104 +NVDA,2001-05-21,3.7583329677581787 +NVDA,2001-05-22,3.870832920074463 +NVDA,2001-05-23,3.8379170894622803 +NVDA,2001-05-24,3.894582986831665 +NVDA,2001-05-25,3.8208329677581787 +NVDA,2001-05-29,3.6641669273376465 +NVDA,2001-05-30,3.5958330631256104 +NVDA,2001-05-31,3.5670828819274902 +NVDA,2001-06-01,3.764583110809326 +NVDA,2001-06-04,3.706249952316284 +NVDA,2001-06-05,3.9008328914642334 +NVDA,2001-06-06,3.9175000190734863 +NVDA,2001-06-07,4.138750076293945 +NVDA,2001-06-08,4.03125 +NVDA,2001-06-11,3.913332939147949 +NVDA,2001-06-12,4.043749809265137 +NVDA,2001-06-13,3.907917022705078 +NVDA,2001-06-14,3.899583101272583 +NVDA,2001-06-15,3.9604170322418213 +NVDA,2001-06-18,3.8037500381469727 +NVDA,2001-06-19,3.5958330631256104 +NVDA,2001-06-20,3.7504169940948486 +NVDA,2001-06-21,3.8212499618530273 +NVDA,2001-06-22,3.8041670322418213 +NVDA,2001-06-25,3.7966670989990234 +NVDA,2001-06-26,3.90625 +NVDA,2001-06-27,3.785417079925537 +NVDA,2001-06-28,3.8299999237060547 +NVDA,2001-06-29,3.8645830154418945 +NVDA,2001-07-02,3.6933329105377197 +NVDA,2001-07-03,3.740417003631592 +NVDA,2001-07-05,3.4691669940948486 +NVDA,2001-07-06,3.362499952316284 +NVDA,2001-07-09,3.252500057220459 +NVDA,2001-07-10,3.2791669368743896 +NVDA,2001-07-11,3.2729170322418213 +NVDA,2001-07-12,3.444582939147949 +NVDA,2001-07-13,3.373332977294922 +NVDA,2001-07-16,3.1020829677581787 +NVDA,2001-07-17,3.2754170894622803 +NVDA,2001-07-18,3.1620829105377197 +NVDA,2001-07-19,3.2129170894622803 +NVDA,2001-07-20,3.1204171180725098 +NVDA,2001-07-23,2.825000047683716 +NVDA,2001-07-24,3.016249895095825 +NVDA,2001-07-25,2.9870829582214355 +NVDA,2001-07-26,3.2916669845581055 +NVDA,2001-07-27,3.375 +NVDA,2001-07-30,3.2945830821990967 +NVDA,2001-07-31,3.370832920074463 +NVDA,2001-08-01,3.576667070388794 +NVDA,2001-08-02,3.6616671085357666 +NVDA,2001-08-03,3.6329169273376465 +NVDA,2001-08-06,3.742917060852051 +NVDA,2001-08-07,3.6875 +NVDA,2001-08-08,3.59375 +NVDA,2001-08-09,3.5308330059051514 +NVDA,2001-08-10,3.5266671180725098 +NVDA,2001-08-13,3.6745829582214355 +NVDA,2001-08-14,3.577083110809326 +NVDA,2001-08-15,3.581249952316284 +NVDA,2001-08-16,3.7320830821990967 +NVDA,2001-08-17,3.490417003631592 +NVDA,2001-08-20,3.466249942779541 +NVDA,2001-08-21,3.3933329582214355 +NVDA,2001-08-22,3.532917022705078 +NVDA,2001-08-23,3.454582929611206 +NVDA,2001-08-24,3.553333044052124 +NVDA,2001-08-27,3.6762499809265137 +NVDA,2001-08-28,3.62833309173584 +NVDA,2001-08-29,3.511667013168335 +NVDA,2001-08-30,3.5004169940948486 +NVDA,2001-08-31,3.529582977294922 +NVDA,2001-09-04,3.2841670513153076 +NVDA,2001-09-05,3.3541669845581055 +NVDA,2001-09-06,3.217082977294922 +NVDA,2001-09-07,3.250833034515381 +NVDA,2001-09-10,3.1566669940948486 +NVDA,2001-09-17,2.8324999809265137 +NVDA,2001-09-18,2.6616671085357666 +NVDA,2001-09-19,2.629167079925537 +NVDA,2001-09-20,2.4066669940948486 +NVDA,2001-09-21,2.247499942779541 +NVDA,2001-09-24,2.5 +NVDA,2001-09-25,2.4024999141693115 +NVDA,2001-09-26,2.31583309173584 +NVDA,2001-09-27,2.1875 +NVDA,2001-09-28,2.2891669273376465 +NVDA,2001-10-01,2.0950000286102295 +NVDA,2001-10-02,1.9900000095367432 +NVDA,2001-10-03,2.381666898727417 +NVDA,2001-10-04,2.69083309173584 +NVDA,2001-10-05,2.7416670322418213 +NVDA,2001-10-08,2.803333044052124 +NVDA,2001-10-09,2.6816670894622803 +NVDA,2001-10-10,2.8541669845581055 +NVDA,2001-10-11,3.163332939147949 +NVDA,2001-10-12,3.3691670894622803 +NVDA,2001-10-15,3.3541669845581055 +NVDA,2001-10-16,3.691667079925537 +NVDA,2001-10-17,3.4749999046325684 +NVDA,2001-10-18,3.62166690826416 +NVDA,2001-10-19,3.696666955947876 +NVDA,2001-10-22,3.7841670513153076 +NVDA,2001-10-23,3.7174999713897705 +NVDA,2001-10-24,3.881666898727417 +NVDA,2001-10-25,4.109167098999023 +NVDA,2001-10-26,3.81583309173584 +NVDA,2001-10-29,3.5058329105377197 +NVDA,2001-10-30,3.5 +NVDA,2001-10-31,3.571666955947876 +NVDA,2001-11-01,3.876667022705078 +NVDA,2001-11-02,3.930833101272583 +NVDA,2001-11-05,3.944999933242798 +NVDA,2001-11-06,4.2158331871032715 +NVDA,2001-11-07,4.219167232513428 +NVDA,2001-11-08,4.1458330154418945 +NVDA,2001-11-09,4.433332920074463 +NVDA,2001-11-12,4.552499771118164 +NVDA,2001-11-13,4.514999866485596 +NVDA,2001-11-14,4.389166831970215 +NVDA,2001-11-15,4.412499904632568 +NVDA,2001-11-16,4.374166965484619 +NVDA,2001-11-19,4.2783331871032715 +NVDA,2001-11-20,4.158332824707031 +NVDA,2001-11-21,4.105000019073486 +NVDA,2001-11-23,4.162499904632568 +NVDA,2001-11-26,4.460000038146973 +NVDA,2001-11-27,4.507500171661377 +NVDA,2001-11-28,4.28000020980835 +NVDA,2001-11-29,4.46750020980835 +NVDA,2001-11-30,4.553332805633545 +NVDA,2001-12-03,4.484167098999023 +NVDA,2001-12-04,4.84499979019165 +NVDA,2001-12-05,5.235833168029785 +NVDA,2001-12-06,5.1533331871032715 +NVDA,2001-12-07,4.995832920074463 +NVDA,2001-12-10,5.045833110809326 +NVDA,2001-12-11,5.2266669273376465 +NVDA,2001-12-12,5.389166831970215 +NVDA,2001-12-13,5.234167098999023 +NVDA,2001-12-14,5.46999979019165 +NVDA,2001-12-17,5.6666669845581055 +NVDA,2001-12-18,5.5208330154418945 +NVDA,2001-12-19,5.369999885559082 +NVDA,2001-12-20,5.158332824707031 +NVDA,2001-12-21,5.381667137145996 +NVDA,2001-12-24,5.515832901000977 +NVDA,2001-12-26,5.6508331298828125 +NVDA,2001-12-27,5.781667232513428 +NVDA,2001-12-28,5.642499923706055 +NVDA,2001-12-31,5.574999809265137 +NVDA,2002-01-02,5.608333110809326 +NVDA,2002-01-03,5.975832939147949 +NVDA,2002-01-04,5.801667213439941 +NVDA,2002-01-07,5.6458330154418945 +NVDA,2002-01-08,5.712500095367432 +NVDA,2002-01-09,5.634167194366455 +NVDA,2002-01-10,5.499166965484619 +NVDA,2002-01-11,5.255833148956299 +NVDA,2002-01-14,4.980000019073486 +NVDA,2002-01-15,5.445000171661377 +NVDA,2002-01-16,5.232500076293945 +NVDA,2002-01-17,5.415832996368408 +NVDA,2002-01-18,5.316667079925537 +NVDA,2002-01-22,5.183332920074463 +NVDA,2002-01-23,5.280832767486572 +NVDA,2002-01-24,5.46999979019165 +NVDA,2002-01-25,5.4558329582214355 +NVDA,2002-01-28,5.665832996368408 +NVDA,2002-01-29,5.388332843780518 +NVDA,2002-01-30,5.453332901000977 +NVDA,2002-01-31,5.478332996368408 +NVDA,2002-02-01,5.344167232513428 +NVDA,2002-02-04,5.09250020980835 +NVDA,2002-02-05,5.042500019073486 +NVDA,2002-02-06,5.168333053588867 +NVDA,2002-02-07,5.000833034515381 +NVDA,2002-02-08,4.809999942779541 +NVDA,2002-02-11,5.075832843780518 +NVDA,2002-02-12,5.183332920074463 +NVDA,2002-02-13,5.116666793823242 +NVDA,2002-02-14,5.179999828338623 +NVDA,2002-02-15,4.779167175292969 +NVDA,2002-02-19,4.462500095367432 +NVDA,2002-02-20,4.695833206176758 +NVDA,2002-02-21,4.375 +NVDA,2002-02-22,4.159999847412109 +NVDA,2002-02-25,4.485833168029785 +NVDA,2002-02-26,4.5833330154418945 +NVDA,2002-02-27,4.429166793823242 +NVDA,2002-02-28,4.250833034515381 +NVDA,2002-03-01,4.6616668701171875 +NVDA,2002-03-04,4.921667098999023 +NVDA,2002-03-05,4.9091668128967285 +NVDA,2002-03-06,4.755000114440918 +NVDA,2002-03-07,4.716667175292969 +NVDA,2002-03-08,4.857500076293945 +NVDA,2002-03-11,4.800833225250244 +NVDA,2002-03-12,4.549167156219482 +NVDA,2002-03-13,4.466667175292969 +NVDA,2002-03-14,4.219167232513428 +NVDA,2002-03-15,4.397500038146973 +NVDA,2002-03-18,4.397500038146973 +NVDA,2002-03-19,4.304166793823242 +NVDA,2002-03-20,3.876667022705078 +NVDA,2002-03-21,4.082499980926514 +NVDA,2002-03-22,4.047500133514404 +NVDA,2002-03-25,3.8383328914642334 +NVDA,2002-03-26,3.9166669845581055 +NVDA,2002-03-27,3.7916669845581055 +NVDA,2002-03-28,3.696666955947876 +NVDA,2002-04-01,3.6358330249786377 +NVDA,2002-04-02,3.540832996368408 +NVDA,2002-04-03,3.6075000762939453 +NVDA,2002-04-04,3.5899999141693115 +NVDA,2002-04-05,3.5083329677581787 +NVDA,2002-04-08,3.625833034515381 +NVDA,2002-04-09,3.396667003631592 +NVDA,2002-04-10,3.209167003631592 +NVDA,2002-04-11,3.0683329105377197 +NVDA,2002-04-12,3.0566670894622803 +NVDA,2002-04-15,3.180000066757202 +NVDA,2002-04-16,3.3183329105377197 +NVDA,2002-04-17,3.3575000762939453 +NVDA,2002-04-18,3.3016669750213623 +NVDA,2002-04-19,3.076667070388794 +NVDA,2002-04-22,3.0916669368743896 +NVDA,2002-04-23,2.9666669368743896 +NVDA,2002-04-24,2.706666946411133 +NVDA,2002-04-25,2.811666965484619 +NVDA,2002-04-26,2.5308330059051514 +NVDA,2002-04-29,2.952500104904175 +NVDA,2002-04-30,2.9008328914642334 +NVDA,2002-05-01,2.9533329010009766 +NVDA,2002-05-02,2.834167003631592 +NVDA,2002-05-03,2.7291669845581055 +NVDA,2002-05-06,2.625 +NVDA,2002-05-07,2.69083309173584 +NVDA,2002-05-08,3.0 +NVDA,2002-05-09,2.87166690826416 +NVDA,2002-05-10,2.6566669940948486 +NVDA,2002-05-13,2.817500114440918 +NVDA,2002-05-14,3.0975000858306885 +NVDA,2002-05-15,3.1583330631256104 +NVDA,2002-05-16,3.1641669273376465 +NVDA,2002-05-17,3.264167070388794 +NVDA,2002-05-20,3.2991669178009033 +NVDA,2002-05-21,3.047499895095825 +NVDA,2002-05-22,3.170833110809326 +NVDA,2002-05-23,2.9774999618530273 +NVDA,2002-05-24,2.9191670417785645 +NVDA,2002-05-28,2.803333044052124 +NVDA,2002-05-29,2.9091670513153076 +NVDA,2002-05-30,2.8666670322418213 +NVDA,2002-05-31,2.788332939147949 +NVDA,2002-06-03,2.624166965484619 +NVDA,2002-06-04,2.756666898727417 +NVDA,2002-06-05,2.7166669368743896 +NVDA,2002-06-06,2.7174999713897705 +NVDA,2002-06-07,2.691667079925537 +NVDA,2002-06-10,2.6691670417785645 +NVDA,2002-06-11,2.5491669178009033 +NVDA,2002-06-12,2.329166889190674 +NVDA,2002-06-13,2.305000066757202 +NVDA,2002-06-14,2.3483328819274902 +NVDA,2002-06-17,2.3691670894622803 +NVDA,2002-06-18,2.3566670417785645 +NVDA,2002-06-19,1.9874999523162842 +NVDA,2002-06-20,1.9691669940948486 +NVDA,2002-06-21,1.8883329629898071 +NVDA,2002-06-24,1.9233330488204956 +NVDA,2002-06-25,1.7641669511795044 +NVDA,2002-06-26,1.6725000143051147 +NVDA,2002-06-27,1.4233330488204956 +NVDA,2002-06-28,1.4316669702529907 +NVDA,2002-07-01,1.428333044052124 +NVDA,2002-07-02,1.338333010673523 +NVDA,2002-07-03,1.4541670083999634 +NVDA,2002-07-05,1.5824999809265137 +NVDA,2002-07-08,1.6299999952316284 +NVDA,2002-07-09,1.5499999523162842 +NVDA,2002-07-10,1.5075000524520874 +NVDA,2002-07-11,1.6608330011367798 +NVDA,2002-07-12,1.6591670513153076 +NVDA,2002-07-15,1.824167013168335 +NVDA,2002-07-16,1.774999976158142 +NVDA,2002-07-17,1.6241669654846191 +NVDA,2002-07-18,1.5824999809265137 +NVDA,2002-07-19,1.5108330249786377 +NVDA,2002-07-22,1.4408329725265503 +NVDA,2002-07-23,1.3333330154418945 +NVDA,2002-07-24,1.4183330535888672 +NVDA,2002-07-25,1.2549999952316284 +NVDA,2002-07-26,1.2258330583572388 +NVDA,2002-07-29,1.2599999904632568 +NVDA,2002-07-30,1.351667046546936 +NVDA,2002-07-31,0.9225000143051147 +NVDA,2002-08-01,0.8341670036315918 +NVDA,2002-08-02,0.7791669964790344 +NVDA,2002-08-05,0.7166669964790344 +NVDA,2002-08-06,0.7541670203208923 +NVDA,2002-08-07,0.7366669774055481 +NVDA,2002-08-08,0.7850000262260437 +NVDA,2002-08-09,0.7666670083999634 +NVDA,2002-08-12,0.7666670083999634 +NVDA,2002-08-13,0.7508329749107361 +NVDA,2002-08-14,0.8016669750213623 +NVDA,2002-08-15,0.8575000166893005 +NVDA,2002-08-16,0.8908330202102661 +NVDA,2002-08-19,1.0541670322418213 +NVDA,2002-08-20,1.0075000524520874 +NVDA,2002-08-21,1.0608329772949219 +NVDA,2002-08-22,1.024999976158142 +NVDA,2002-08-23,0.9574999809265137 +NVDA,2002-08-26,0.9649999737739563 +NVDA,2002-08-27,0.9100000262260437 +NVDA,2002-08-28,0.8533329963684082 +NVDA,2002-08-29,0.8641669750213623 +NVDA,2002-08-30,0.8416669964790344 +NVDA,2002-09-03,0.7900000214576721 +NVDA,2002-09-04,0.7850000262260437 +NVDA,2002-09-05,0.7549999952316284 +NVDA,2002-09-06,0.7716670036315918 +NVDA,2002-09-09,0.7708330154418945 +NVDA,2002-09-10,0.8808330297470093 +NVDA,2002-09-11,0.9241669774055481 +NVDA,2002-09-12,0.8949999809265137 +NVDA,2002-09-13,0.8808330297470093 +NVDA,2002-09-16,0.824999988079071 +NVDA,2002-09-17,0.8125 +NVDA,2002-09-18,0.7900000214576721 +NVDA,2002-09-19,0.7633330225944519 +NVDA,2002-09-20,0.7674999833106995 +NVDA,2002-09-23,0.7341669797897339 +NVDA,2002-09-24,0.7400000095367432 +NVDA,2002-09-25,0.7808330059051514 +NVDA,2002-09-26,0.7391669750213623 +NVDA,2002-09-27,0.713333010673523 +NVDA,2002-09-30,0.713333010673523 +NVDA,2002-10-01,0.7516670227050781 +NVDA,2002-10-02,0.7508329749107361 +NVDA,2002-10-03,0.7141669988632202 +NVDA,2002-10-04,0.6783329844474792 +NVDA,2002-10-07,0.6449999809265137 +NVDA,2002-10-08,0.6258329749107361 +NVDA,2002-10-09,0.6141669750213623 +NVDA,2002-10-10,0.6458330154418945 +NVDA,2002-10-11,0.7341669797897339 +NVDA,2002-10-14,0.7124999761581421 +NVDA,2002-10-15,0.786666989326477 +NVDA,2002-10-16,0.7208330035209656 +NVDA,2002-10-17,0.775833010673523 +NVDA,2002-10-18,0.7833330035209656 +NVDA,2002-10-21,0.8541669845581055 +NVDA,2002-10-22,0.8824999928474426 +NVDA,2002-10-23,0.9183329939842224 +NVDA,2002-10-24,0.8716670274734497 +NVDA,2002-10-25,0.925000011920929 +NVDA,2002-10-28,0.9300000071525574 +NVDA,2002-10-29,0.8891670107841492 +NVDA,2002-10-30,0.9366670250892639 +NVDA,2002-10-31,0.9916669726371765 +NVDA,2002-11-01,1.1749999523162842 +NVDA,2002-11-04,1.303333044052124 +NVDA,2002-11-05,1.2516670227050781 +NVDA,2002-11-06,1.3483330011367798 +NVDA,2002-11-07,1.212499976158142 +NVDA,2002-11-08,0.9466670155525208 +NVDA,2002-11-11,0.8733329772949219 +NVDA,2002-11-12,0.9508330225944519 +NVDA,2002-11-13,0.9808329939842224 +NVDA,2002-11-14,1.0458329916000366 +NVDA,2002-11-15,1.122499942779541 +NVDA,2002-11-18,1.164167046546936 +NVDA,2002-11-19,1.1808329820632935 +NVDA,2002-11-20,1.2400000095367432 +NVDA,2002-11-21,1.3450000286102295 +NVDA,2002-11-22,1.309999942779541 +NVDA,2002-11-25,1.3574999570846558 +NVDA,2002-11-26,1.3208329677581787 +NVDA,2002-11-27,1.4233330488204956 +NVDA,2002-11-29,1.4275000095367432 +NVDA,2002-12-02,1.4166669845581055 +NVDA,2002-12-03,1.3233330249786377 +NVDA,2002-12-04,1.1649999618530273 +NVDA,2002-12-05,1.175832986831665 +NVDA,2002-12-06,1.1775000095367432 +NVDA,2002-12-09,1.0833330154418945 +NVDA,2002-12-10,1.1741670370101929 +NVDA,2002-12-11,1.1675000190734863 +NVDA,2002-12-12,1.148332953453064 +NVDA,2002-12-13,1.1033329963684082 +NVDA,2002-12-16,1.1683330535888672 +NVDA,2002-12-17,1.1666669845581055 +NVDA,2002-12-18,1.0774999856948853 +NVDA,2002-12-19,1.0541670322418213 +NVDA,2002-12-20,1.0683330297470093 +NVDA,2002-12-23,1.0758329629898071 +NVDA,2002-12-24,1.0541670322418213 +NVDA,2002-12-26,1.034999966621399 +NVDA,2002-12-27,0.9958329796791077 +NVDA,2002-12-30,0.9608330130577087 +NVDA,2002-12-31,0.9591670036315918 +NVDA,2003-01-02,1.025833010673523 +NVDA,2003-01-03,1.025833010673523 +NVDA,2003-01-06,1.1091669797897339 +NVDA,2003-01-07,1.1058330535888672 +NVDA,2003-01-08,0.9958329796791077 +NVDA,2003-01-09,1.0133329629898071 +NVDA,2003-01-10,1.0308330059051514 +NVDA,2003-01-13,1.0225000381469727 +NVDA,2003-01-14,1.0299999713897705 +NVDA,2003-01-15,0.9983329772949219 +NVDA,2003-01-16,0.9308329820632935 +NVDA,2003-01-17,0.8958330154418945 +NVDA,2003-01-21,0.8733329772949219 +NVDA,2003-01-22,0.8741670250892639 +NVDA,2003-01-23,0.8983330130577087 +NVDA,2003-01-24,0.8475000262260437 +NVDA,2003-01-27,0.8349999785423279 +NVDA,2003-01-28,0.8650000095367432 +NVDA,2003-01-29,0.8824999928474426 +NVDA,2003-01-30,0.8466669917106628 +NVDA,2003-01-31,0.8600000143051147 +NVDA,2003-02-03,0.8766670227050781 +NVDA,2003-02-04,0.8374999761581421 +NVDA,2003-02-05,0.8450000286102295 +NVDA,2003-02-06,0.8516669869422913 +NVDA,2003-02-07,0.8133329749107361 +NVDA,2003-02-10,0.8233330249786377 +NVDA,2003-02-11,0.8083329796791077 +NVDA,2003-02-12,0.8125 +NVDA,2003-02-13,0.8224999904632568 +NVDA,2003-02-14,1.0033329725265503 +NVDA,2003-02-18,1.0608329772949219 +NVDA,2003-02-19,1.0708329677581787 +NVDA,2003-02-20,1.0708329677581787 +NVDA,2003-02-21,1.071666955947876 +NVDA,2003-02-24,1.0850000381469727 +NVDA,2003-02-25,1.0783330202102661 +NVDA,2003-02-26,1.025833010673523 +NVDA,2003-02-27,1.0475000143051147 +NVDA,2003-02-28,1.0516669750213623 +NVDA,2003-03-03,1.0341670513153076 +NVDA,2003-03-04,1.025833010673523 +NVDA,2003-03-05,1.0425000190734863 +NVDA,2003-03-06,1.024999976158142 +NVDA,2003-03-07,1.0408329963684082 +NVDA,2003-03-10,1.011667013168335 +NVDA,2003-03-11,1.0191669464111328 +NVDA,2003-03-12,1.0475000143051147 +NVDA,2003-03-13,1.1516669988632202 +NVDA,2003-03-14,1.1183329820632935 +NVDA,2003-03-17,1.1833330392837524 +NVDA,2003-03-18,1.1741670370101929 +NVDA,2003-03-19,1.1799999475479126 +NVDA,2003-03-20,1.1908329725265503 +NVDA,2003-03-21,1.1799999475479126 +NVDA,2003-03-24,1.1358330249786377 +NVDA,2003-03-25,1.1683330535888672 +NVDA,2003-03-26,1.2008329629898071 +NVDA,2003-03-27,1.1666669845581055 +NVDA,2003-03-28,1.1191669702529907 +NVDA,2003-03-31,1.0733330249786377 +NVDA,2003-04-01,1.1050000190734863 +NVDA,2003-04-02,1.1458330154418945 +NVDA,2003-04-03,1.1608330011367798 +NVDA,2003-04-04,1.115833044052124 +NVDA,2003-04-07,1.127500057220459 +NVDA,2003-04-08,1.1166670322418213 +NVDA,2003-04-09,1.1108330488204956 +NVDA,2003-04-10,1.1166670322418213 +NVDA,2003-04-11,1.1041669845581055 +NVDA,2003-04-14,1.1233329772949219 +NVDA,2003-04-15,1.1174999475479126 +NVDA,2003-04-16,1.1174999475479126 +NVDA,2003-04-17,1.1375000476837158 +NVDA,2003-04-21,1.1666669845581055 +NVDA,2003-04-22,1.1816669702529907 +NVDA,2003-04-23,1.2083330154418945 +NVDA,2003-04-24,1.1725000143051147 +NVDA,2003-04-25,1.1291669607162476 +NVDA,2003-04-28,1.1633330583572388 +NVDA,2003-04-29,1.199167013168335 +NVDA,2003-04-30,1.1941670179367065 +NVDA,2003-05-01,1.2016669511795044 +NVDA,2003-05-02,1.3250000476837158 +NVDA,2003-05-05,1.3574999570846558 +NVDA,2003-05-06,1.3591669797897339 +NVDA,2003-05-07,1.337499976158142 +NVDA,2003-05-08,1.338333010673523 +NVDA,2003-05-09,1.7808330059051514 +NVDA,2003-05-12,1.7308330535888672 +NVDA,2003-05-13,1.6983330249786377 +NVDA,2003-05-14,1.696666955947876 +NVDA,2003-05-15,1.7549999952316284 +NVDA,2003-05-16,1.7716670036315918 +NVDA,2003-05-19,1.6716669797897339 +NVDA,2003-05-20,1.6833330392837524 +NVDA,2003-05-21,1.7424999475479126 +NVDA,2003-05-22,1.7483329772949219 +NVDA,2003-05-23,1.7391669750213623 +NVDA,2003-05-27,1.8933329582214355 +NVDA,2003-05-28,1.8883329629898071 +NVDA,2003-05-29,2.0174999237060547 +NVDA,2003-05-30,2.180833101272583 +NVDA,2003-06-02,2.059999942779541 +NVDA,2003-06-03,2.1024999618530273 +NVDA,2003-06-04,2.1524999141693115 +NVDA,2003-06-05,2.2141671180725098 +NVDA,2003-06-06,2.146667003631592 +NVDA,2003-06-09,2.120832920074463 +NVDA,2003-06-10,2.1516671180725098 +NVDA,2003-06-11,2.1533329486846924 +NVDA,2003-06-12,2.120832920074463 +NVDA,2003-06-13,1.9558329582214355 +NVDA,2003-06-16,1.997499942779541 +NVDA,2003-06-17,2.0450000762939453 +NVDA,2003-06-18,2.123332977294922 +NVDA,2003-06-19,1.9941669702529907 +NVDA,2003-06-20,1.9733330011367798 +NVDA,2003-06-23,1.9033329486846924 +NVDA,2003-06-24,1.8991669416427612 +NVDA,2003-06-25,1.911666989326477 +NVDA,2003-06-26,1.914167046546936 +NVDA,2003-06-27,1.8799999952316284 +NVDA,2003-06-30,1.9091670513153076 +NVDA,2003-07-01,1.9874999523162842 +NVDA,2003-07-02,1.9816670417785645 +NVDA,2003-07-03,1.9591670036315918 +NVDA,2003-07-07,2.0875000953674316 +NVDA,2003-07-08,2.064167022705078 +NVDA,2003-07-09,2.1116669178009033 +NVDA,2003-07-10,2.0250000953674316 +NVDA,2003-07-11,2.0358328819274902 +NVDA,2003-07-14,2.0199999809265137 +NVDA,2003-07-15,1.9541670083999634 +NVDA,2003-07-16,1.9299999475479126 +NVDA,2003-07-17,1.8333330154418945 +NVDA,2003-07-18,1.7716670036315918 +NVDA,2003-07-21,1.7450000047683716 +NVDA,2003-07-22,1.7741669416427612 +NVDA,2003-07-23,1.7975000143051147 +NVDA,2003-07-24,1.7274999618530273 +NVDA,2003-07-25,1.7549999952316284 +NVDA,2003-07-28,1.7008329629898071 +NVDA,2003-07-29,1.5891669988632202 +NVDA,2003-07-30,1.571666955947876 +NVDA,2003-07-31,1.5908329486846924 +NVDA,2003-08-01,1.6433329582214355 +NVDA,2003-08-04,1.7050000429153442 +NVDA,2003-08-05,1.7000000476837158 +NVDA,2003-08-06,1.6308330297470093 +NVDA,2003-08-07,1.6083329916000366 +NVDA,2003-08-08,1.2916669845581055 +NVDA,2003-08-11,1.3616670370101929 +NVDA,2003-08-12,1.3891669511795044 +NVDA,2003-08-13,1.398332953453064 +NVDA,2003-08-14,1.350000023841858 +NVDA,2003-08-15,1.3458329439163208 +NVDA,2003-08-18,1.3858330249786377 +NVDA,2003-08-19,1.4916670322418213 +NVDA,2003-08-20,1.4708329439163208 +NVDA,2003-08-21,1.5108330249786377 +NVDA,2003-08-22,1.5216670036315918 +NVDA,2003-08-25,1.5133329629898071 +NVDA,2003-08-26,1.4891669750213623 +NVDA,2003-08-27,1.5341670513153076 +NVDA,2003-08-28,1.4941669702529907 +NVDA,2003-08-29,1.5141669511795044 +NVDA,2003-09-02,1.5008330345153809 +NVDA,2003-09-03,1.4716670513153076 +NVDA,2003-09-04,1.4858330488204956 +NVDA,2003-09-05,1.5566669702529907 +NVDA,2003-09-08,1.6283329725265503 +NVDA,2003-09-09,1.7283329963684082 +NVDA,2003-09-10,1.6100000143051147 +NVDA,2003-09-11,1.5891669988632202 +NVDA,2003-09-12,1.6124999523162842 +NVDA,2003-09-15,1.585832953453064 +NVDA,2003-09-16,1.6349999904632568 +NVDA,2003-09-17,1.6541670560836792 +NVDA,2003-09-18,1.6666669845581055 +NVDA,2003-09-19,1.6533329486846924 +NVDA,2003-09-22,1.588333010673523 +NVDA,2003-09-23,1.6033329963684082 +NVDA,2003-09-24,1.4816670417785645 +NVDA,2003-09-25,1.460832953453064 +NVDA,2003-09-26,1.4049999713897705 +NVDA,2003-09-29,1.3291670083999634 +NVDA,2003-09-30,1.3308329582214355 +NVDA,2003-10-01,1.3416670560836792 +NVDA,2003-10-02,1.3624999523162842 +NVDA,2003-10-03,1.398332953453064 +NVDA,2003-10-06,1.3875000476837158 +NVDA,2003-10-07,1.399999976158142 +NVDA,2003-10-08,1.3508330583572388 +NVDA,2003-10-09,1.3700000047683716 +NVDA,2003-10-10,1.3941669464111328 +NVDA,2003-10-13,1.4083329439163208 +NVDA,2003-10-14,1.4341670274734497 +NVDA,2003-10-15,1.4158329963684082 +NVDA,2003-10-16,1.4333330392837524 +NVDA,2003-10-17,1.3883329629898071 +NVDA,2003-10-20,1.4191670417785645 +NVDA,2003-10-21,1.462499976158142 +NVDA,2003-10-22,1.4375 +NVDA,2003-10-23,1.4308329820632935 +NVDA,2003-10-24,1.425832986831665 +NVDA,2003-10-27,1.4333330392837524 +NVDA,2003-10-28,1.523332953453064 +NVDA,2003-10-29,1.523332953453064 +NVDA,2003-10-30,1.4950000047683716 +NVDA,2003-10-31,1.4733330011367798 +NVDA,2003-11-03,1.5008330345153809 +NVDA,2003-11-04,1.5058330297470093 +NVDA,2003-11-05,1.511667013168335 +NVDA,2003-11-06,1.5141669511795044 +NVDA,2003-11-07,1.8125 +NVDA,2003-11-10,1.8075000047683716 +NVDA,2003-11-11,1.7625000476837158 +NVDA,2003-11-12,1.7858330011367798 +NVDA,2003-11-13,1.786666989326477 +NVDA,2003-11-14,1.6808329820632935 +NVDA,2003-11-17,1.6633330583572388 +NVDA,2003-11-18,1.6391669511795044 +NVDA,2003-11-19,1.684999942779541 +NVDA,2003-11-20,1.6399999856948853 +NVDA,2003-11-21,1.6466670036315918 +NVDA,2003-11-24,1.7458330392837524 +NVDA,2003-11-25,1.775833010673523 +NVDA,2003-11-26,1.777500033378601 +NVDA,2003-11-28,1.7691669464111328 +NVDA,2003-12-01,1.7941670417785645 +NVDA,2003-12-02,1.786666989326477 +NVDA,2003-12-03,1.7683329582214355 +NVDA,2003-12-04,1.759166955947876 +NVDA,2003-12-05,1.7024999856948853 +NVDA,2003-12-08,1.715000033378601 +NVDA,2003-12-09,1.6258330345153809 +NVDA,2003-12-10,1.661666989326477 +NVDA,2003-12-11,1.7458330392837524 +NVDA,2003-12-12,1.7366670370101929 +NVDA,2003-12-15,1.7016669511795044 +NVDA,2003-12-16,1.725000023841858 +NVDA,2003-12-17,1.6916669607162476 +NVDA,2003-12-18,1.7300000190734863 +NVDA,2003-12-19,1.7558330297470093 +NVDA,2003-12-22,1.7583329677581787 +NVDA,2003-12-23,1.8300000429153442 +NVDA,2003-12-24,1.8166669607162476 +NVDA,2003-12-26,1.8949999809265137 +NVDA,2003-12-29,1.975000023841858 +NVDA,2003-12-30,1.9791669845581055 +NVDA,2003-12-31,1.9333330392837524 +NVDA,2004-01-02,1.9233330488204956 +NVDA,2004-01-05,1.9858330488204956 +NVDA,2004-01-06,2.066667079925537 +NVDA,2004-01-07,2.0850000381469727 +NVDA,2004-01-08,2.0924999713897705 +NVDA,2004-01-09,2.122499942779541 +NVDA,2004-01-12,2.146667003631592 +NVDA,2004-01-13,2.0358328819274902 +NVDA,2004-01-14,2.0208330154418945 +NVDA,2004-01-15,2.024167060852051 +NVDA,2004-01-16,2.055000066757202 +NVDA,2004-01-20,2.112499952316284 +NVDA,2004-01-21,2.015000104904175 +NVDA,2004-01-22,1.9683330059051514 +NVDA,2004-01-23,1.9241670370101929 +NVDA,2004-01-26,2.0 +NVDA,2004-01-27,1.8858330249786377 +NVDA,2004-01-28,1.8808330297470093 +NVDA,2004-01-29,1.8258329629898071 +NVDA,2004-01-30,1.8541669845581055 +NVDA,2004-02-02,1.884166955947876 +NVDA,2004-02-03,1.877500057220459 +NVDA,2004-02-04,1.8266669511795044 +NVDA,2004-02-05,1.8541669845581055 +NVDA,2004-02-06,1.8966670036315918 +NVDA,2004-02-09,1.8833329677581787 +NVDA,2004-02-10,1.9524999856948853 +NVDA,2004-02-11,2.0208330154418945 +NVDA,2004-02-12,1.9600000381469727 +NVDA,2004-02-13,1.9416669607162476 +NVDA,2004-02-17,1.963333010673523 +NVDA,2004-02-18,1.963333010673523 +NVDA,2004-02-19,1.962499976158142 +NVDA,2004-02-20,2.011667013168335 +NVDA,2004-02-23,1.9416669607162476 +NVDA,2004-02-24,1.8641669750213623 +NVDA,2004-02-25,1.875 +NVDA,2004-02-26,1.8875000476837158 +NVDA,2004-02-27,1.8541669845581055 +NVDA,2004-03-01,1.8816670179367065 +NVDA,2004-03-02,1.8466670513153076 +NVDA,2004-03-03,1.8224999904632568 +NVDA,2004-03-04,1.8624999523162842 +NVDA,2004-03-05,1.849166989326477 +NVDA,2004-03-08,1.784999966621399 +NVDA,2004-03-09,1.7725000381469727 +NVDA,2004-03-10,1.7466670274734497 +NVDA,2004-03-11,1.7333329916000366 +NVDA,2004-03-12,1.7699999809265137 +NVDA,2004-03-15,1.7300000190734863 +NVDA,2004-03-16,1.8041670322418213 +NVDA,2004-03-17,1.8483330011367798 +NVDA,2004-03-18,1.8691669702529907 +NVDA,2004-03-19,1.847499966621399 +NVDA,2004-03-22,1.8333330154418945 +NVDA,2004-03-23,1.8408329486846924 +NVDA,2004-03-24,1.9233330488204956 +NVDA,2004-03-25,2.0350000858306885 +NVDA,2004-03-26,2.0291669368743896 +NVDA,2004-03-29,2.1166670322418213 +NVDA,2004-03-30,2.180000066757202 +NVDA,2004-03-31,2.200000047683716 +NVDA,2004-04-01,2.1608328819274902 +NVDA,2004-04-02,2.191667079925537 +NVDA,2004-04-05,2.2699999809265137 +NVDA,2004-04-06,2.178333044052124 +NVDA,2004-04-07,2.1666669845581055 +NVDA,2004-04-08,2.228332996368408 +NVDA,2004-04-12,2.186666965484619 +NVDA,2004-04-13,2.1358330249786377 +NVDA,2004-04-14,2.146667003631592 +NVDA,2004-04-15,2.0341670513153076 +NVDA,2004-04-16,1.9674999713897705 +NVDA,2004-04-19,1.965000033378601 +NVDA,2004-04-20,1.8816670179367065 +NVDA,2004-04-21,1.884166955947876 +NVDA,2004-04-22,1.8949999809265137 +NVDA,2004-04-23,1.9366669654846191 +NVDA,2004-04-26,1.8608330488204956 +NVDA,2004-04-27,1.8450000286102295 +NVDA,2004-04-28,1.837499976158142 +NVDA,2004-04-29,1.786666989326477 +NVDA,2004-04-30,1.7100000381469727 +NVDA,2004-05-03,1.6883330345153809 +NVDA,2004-05-04,1.7958329916000366 +NVDA,2004-05-05,1.8108329772949219 +NVDA,2004-05-06,1.8258329629898071 +NVDA,2004-05-07,1.840000033378601 +NVDA,2004-05-10,1.7683329582214355 +NVDA,2004-05-11,1.8116669654846191 +NVDA,2004-05-12,1.786666989326477 +NVDA,2004-05-13,1.7925000190734863 +NVDA,2004-05-14,1.7925000190734863 +NVDA,2004-05-17,1.7641669511795044 +NVDA,2004-05-18,1.7925000190734863 +NVDA,2004-05-19,1.7883330583572388 +NVDA,2004-05-20,1.7625000476837158 +NVDA,2004-05-21,1.7666670083999634 +NVDA,2004-05-24,1.7608330249786377 +NVDA,2004-05-25,1.837499976158142 +NVDA,2004-05-26,1.875 +NVDA,2004-05-27,1.8808330297470093 +NVDA,2004-05-28,1.9541670083999634 +NVDA,2004-06-01,1.9524999856948853 +NVDA,2004-06-02,1.9375 +NVDA,2004-06-03,1.8441669940948486 +NVDA,2004-06-04,1.8258329629898071 +NVDA,2004-06-07,1.8700000047683716 +NVDA,2004-06-08,1.8366669416427612 +NVDA,2004-06-09,1.7508330345153809 +NVDA,2004-06-10,1.7333329916000366 +NVDA,2004-06-14,1.6791670322418213 +NVDA,2004-06-15,1.7041670083999634 +NVDA,2004-06-16,1.6775000095367432 +NVDA,2004-06-17,1.6441669464111328 +NVDA,2004-06-18,1.6466670036315918 +NVDA,2004-06-21,1.6174999475479126 +NVDA,2004-06-22,1.6633330583572388 +NVDA,2004-06-23,1.6916669607162476 +NVDA,2004-06-24,1.6766669750213623 +NVDA,2004-06-25,1.6875 +NVDA,2004-06-28,1.6733330488204956 +NVDA,2004-06-29,1.7308330535888672 +NVDA,2004-06-30,1.7058329582214355 +NVDA,2004-07-01,1.627500057220459 +NVDA,2004-07-02,1.6050000190734863 +NVDA,2004-07-06,1.5108330249786377 +NVDA,2004-07-07,1.5183329582214355 +NVDA,2004-07-08,1.4716670513153076 +NVDA,2004-07-09,1.4083329439163208 +NVDA,2004-07-12,1.3758330345153809 +NVDA,2004-07-13,1.3733329772949219 +NVDA,2004-07-14,1.3125 +NVDA,2004-07-15,1.303333044052124 +NVDA,2004-07-16,1.2649999856948853 +NVDA,2004-07-19,1.2791670560836792 +NVDA,2004-07-20,1.3049999475479126 +NVDA,2004-07-21,1.2258330583572388 +NVDA,2004-07-22,1.2516670227050781 +NVDA,2004-07-23,1.2183330059051514 +NVDA,2004-07-26,1.1841670274734497 +NVDA,2004-07-27,1.2233330011367798 +NVDA,2004-07-28,1.1924999952316284 +NVDA,2004-07-29,1.2708330154418945 +NVDA,2004-07-30,1.284999966621399 +NVDA,2004-08-02,1.3016669750213623 +NVDA,2004-08-03,1.2341669797897339 +NVDA,2004-08-04,1.247499942779541 +NVDA,2004-08-05,1.213333010673523 +NVDA,2004-08-06,0.7858330011367798 +NVDA,2004-08-09,0.8208330273628235 +NVDA,2004-08-10,0.8858330249786377 +NVDA,2004-08-11,0.8600000143051147 +NVDA,2004-08-12,0.8399999737739563 +NVDA,2004-08-13,0.875 +NVDA,2004-08-16,0.8666669726371765 +NVDA,2004-08-17,0.9141669869422913 +NVDA,2004-08-18,0.9750000238418579 +NVDA,2004-08-19,0.9716669917106628 +NVDA,2004-08-20,1.0291670560836792 +NVDA,2004-08-23,1.0516669750213623 +NVDA,2004-08-24,1.0125000476837158 +NVDA,2004-08-25,1.0558329820632935 +NVDA,2004-08-26,1.0583330392837524 +NVDA,2004-08-27,1.0783330202102661 +NVDA,2004-08-30,1.0425000190734863 +NVDA,2004-08-31,1.0383330583572388 +NVDA,2004-09-01,1.0583330392837524 +NVDA,2004-09-02,1.101667046546936 +NVDA,2004-09-03,1.0683330297470093 +NVDA,2004-09-07,1.0483330488204956 +NVDA,2004-09-08,1.0266669988632202 +NVDA,2004-09-09,1.1291669607162476 +NVDA,2004-09-10,1.1725000143051147 +NVDA,2004-09-13,1.1950000524520874 +NVDA,2004-09-14,1.2000000476837158 +NVDA,2004-09-15,1.1333329677581787 +NVDA,2004-09-16,1.175832986831665 +NVDA,2004-09-17,1.224166989326477 +NVDA,2004-09-20,1.222499966621399 +NVDA,2004-09-21,1.2549999952316284 +NVDA,2004-09-22,1.196666955947876 +NVDA,2004-09-23,1.2074999809265137 +NVDA,2004-09-24,1.1708329916000366 +NVDA,2004-09-27,1.149999976158142 +NVDA,2004-09-28,1.1666669845581055 +NVDA,2004-09-29,1.1950000524520874 +NVDA,2004-09-30,1.2100000381469727 +NVDA,2004-10-01,1.2599999904632568 +NVDA,2004-10-04,1.2958329916000366 +NVDA,2004-10-05,1.2666670083999634 +NVDA,2004-10-06,1.2716670036315918 +NVDA,2004-10-07,1.2791670560836792 +NVDA,2004-10-08,1.2091670036315918 +NVDA,2004-10-11,1.210832953453064 +NVDA,2004-10-12,1.1933330297470093 +NVDA,2004-10-13,1.1858329772949219 +NVDA,2004-10-14,1.149999976158142 +NVDA,2004-10-15,1.1183329820632935 +NVDA,2004-10-18,1.1383329629898071 +NVDA,2004-10-19,1.1308330297470093 +NVDA,2004-10-20,1.1441669464111328 +NVDA,2004-10-21,1.1699999570846558 +NVDA,2004-10-22,1.1066670417785645 +NVDA,2004-10-25,1.1116670370101929 +NVDA,2004-10-26,1.2074999809265137 +NVDA,2004-10-27,1.240833044052124 +NVDA,2004-10-28,1.2274999618530273 +NVDA,2004-10-29,1.2058329582214355 +NVDA,2004-11-01,1.2316670417785645 +NVDA,2004-11-02,1.2491669654846191 +NVDA,2004-11-03,1.2608330249786377 +NVDA,2004-11-04,1.2841670513153076 +NVDA,2004-11-05,1.4700000286102295 +NVDA,2004-11-08,1.4858330488204956 +NVDA,2004-11-09,1.476667046546936 +NVDA,2004-11-10,1.476667046546936 +NVDA,2004-11-11,1.5058330297470093 +NVDA,2004-11-12,1.5083329677581787 +NVDA,2004-11-15,1.5308330059051514 +NVDA,2004-11-16,1.525833010673523 +NVDA,2004-11-17,1.5516669750213623 +NVDA,2004-11-18,1.571666955947876 +NVDA,2004-11-19,1.5800000429153442 +NVDA,2004-11-22,1.625 +NVDA,2004-11-23,1.6316670179367065 +NVDA,2004-11-24,1.6383329629898071 +NVDA,2004-11-26,1.6549999713897705 +NVDA,2004-11-29,1.622499942779541 +NVDA,2004-11-30,1.5941669940948486 +NVDA,2004-12-01,1.634166955947876 +NVDA,2004-12-02,1.6558330059051514 +NVDA,2004-12-03,1.7274999618530273 +NVDA,2004-12-06,1.809999942779541 +NVDA,2004-12-07,1.900833010673523 +NVDA,2004-12-08,1.9233330488204956 +NVDA,2004-12-09,1.9058330059051514 +NVDA,2004-12-10,1.9424999952316284 +NVDA,2004-12-13,1.8891669511795044 +NVDA,2004-12-14,1.9275000095367432 +NVDA,2004-12-15,1.9450000524520874 +NVDA,2004-12-16,1.9708329439163208 +NVDA,2004-12-17,1.9216669797897339 +NVDA,2004-12-20,1.900833010673523 +NVDA,2004-12-21,1.9149999618530273 +NVDA,2004-12-22,1.9175000190734863 +NVDA,2004-12-23,1.9225000143051147 +NVDA,2004-12-27,1.9058330059051514 +NVDA,2004-12-28,1.8958330154418945 +NVDA,2004-12-29,1.912500023841858 +NVDA,2004-12-30,1.9049999713897705 +NVDA,2004-12-31,1.963333010673523 +NVDA,2005-01-03,1.965000033378601 +NVDA,2005-01-04,1.872499942779541 +NVDA,2005-01-05,1.8899999856948853 +NVDA,2005-01-06,1.8716670274734497 +NVDA,2005-01-07,1.835832953453064 +NVDA,2005-01-10,1.840000033378601 +NVDA,2005-01-11,1.7833329439163208 +NVDA,2005-01-12,1.7683329582214355 +NVDA,2005-01-13,1.786666989326477 +NVDA,2005-01-14,1.7925000190734863 +NVDA,2005-01-18,1.8208329677581787 +NVDA,2005-01-19,1.7791670560836792 +NVDA,2005-01-20,1.7833329439163208 +NVDA,2005-01-21,1.786666989326477 +NVDA,2005-01-24,1.715000033378601 +NVDA,2005-01-25,1.7450000047683716 +NVDA,2005-01-26,1.7675000429153442 +NVDA,2005-01-27,1.9091670513153076 +NVDA,2005-01-28,1.9066669940948486 +NVDA,2005-01-31,1.909999966621399 +NVDA,2005-02-01,1.9458329677581787 +NVDA,2005-02-02,2.0541670322418213 +NVDA,2005-02-03,2.0325000286102295 +NVDA,2005-02-04,2.149167060852051 +NVDA,2005-02-07,2.123332977294922 +NVDA,2005-02-08,2.144166946411133 +NVDA,2005-02-09,2.069166898727417 +NVDA,2005-02-10,2.117500066757202 +NVDA,2005-02-11,2.1791670322418213 +NVDA,2005-02-14,2.1333329677581787 +NVDA,2005-02-15,2.1524999141693115 +NVDA,2005-02-16,2.1449999809265137 +NVDA,2005-02-17,2.125833034515381 +NVDA,2005-02-18,2.355833053588867 +NVDA,2005-02-22,2.3858330249786377 +NVDA,2005-02-23,2.308332920074463 +NVDA,2005-02-24,2.3691670894622803 +NVDA,2005-02-25,2.4033329486846924 +NVDA,2005-02-28,2.415832996368408 +NVDA,2005-03-01,2.4100000858306885 +NVDA,2005-03-02,2.3391671180725098 +NVDA,2005-03-03,2.307499885559082 +NVDA,2005-03-04,2.297499895095825 +NVDA,2005-03-07,2.3208329677581787 +NVDA,2005-03-08,2.2033329010009766 +NVDA,2005-03-09,2.1458330154418945 +NVDA,2005-03-10,2.1449999809265137 +NVDA,2005-03-11,2.0966670513153076 +NVDA,2005-03-14,2.1558330059051514 +NVDA,2005-03-15,2.112499952316284 +NVDA,2005-03-16,2.076667070388794 +NVDA,2005-03-17,2.055833101272583 +NVDA,2005-03-18,2.014167070388794 +NVDA,2005-03-21,2.0833330154418945 +NVDA,2005-03-22,2.045833110809326 +NVDA,2005-03-23,2.0899999141693115 +NVDA,2005-03-24,2.0941669940948486 +NVDA,2005-03-28,2.0708329677581787 +NVDA,2005-03-29,2.0250000953674316 +NVDA,2005-03-30,2.0250000953674316 +NVDA,2005-03-31,1.9800000190734863 +NVDA,2005-04-01,1.960832953453064 +NVDA,2005-04-04,1.949167013168335 +NVDA,2005-04-05,1.9149999618530273 +NVDA,2005-04-06,1.9441670179367065 +NVDA,2005-04-07,1.9800000190734863 +NVDA,2005-04-08,1.9541670083999634 +NVDA,2005-04-11,1.9158329963684082 +NVDA,2005-04-12,1.9391670227050781 +NVDA,2005-04-13,1.8583329916000366 +NVDA,2005-04-14,1.8433330059051514 +NVDA,2005-04-15,1.7791670560836792 +NVDA,2005-04-18,1.7666670083999634 +NVDA,2005-04-19,1.8283330202102661 +NVDA,2005-04-20,1.7725000381469727 +NVDA,2005-04-21,1.8708330392837524 +NVDA,2005-04-22,1.8533329963684082 +NVDA,2005-04-25,1.8825000524520874 +NVDA,2005-04-26,1.8741669654846191 +NVDA,2005-04-27,1.8025000095367432 +NVDA,2005-04-28,1.8083330392837524 +NVDA,2005-04-29,1.8274999856948853 +NVDA,2005-05-02,1.8208329677581787 +NVDA,2005-05-03,1.8108329772949219 +NVDA,2005-05-04,1.8683329820632935 +NVDA,2005-05-05,1.9049999713897705 +NVDA,2005-05-06,1.9308329820632935 +NVDA,2005-05-09,1.9666670560836792 +NVDA,2005-05-10,1.8899999856948853 +NVDA,2005-05-11,1.8583329916000366 +NVDA,2005-05-12,1.8991669416427612 +NVDA,2005-05-13,2.110832929611206 +NVDA,2005-05-16,2.118333101272583 +NVDA,2005-05-17,2.141666889190674 +NVDA,2005-05-18,2.1575000286102295 +NVDA,2005-05-19,2.1533329486846924 +NVDA,2005-05-20,2.191667079925537 +NVDA,2005-05-23,2.242500066757202 +NVDA,2005-05-24,2.274167060852051 +NVDA,2005-05-25,2.244999885559082 +NVDA,2005-05-26,2.308332920074463 +NVDA,2005-05-27,2.293333053588867 +NVDA,2005-05-31,2.2583329677581787 +NVDA,2005-06-01,2.2791669368743896 +NVDA,2005-06-02,2.3641669750213623 +NVDA,2005-06-03,2.358333110809326 +NVDA,2005-06-06,2.3358330726623535 +NVDA,2005-06-07,2.2791669368743896 +NVDA,2005-06-08,2.2633330821990967 +NVDA,2005-06-09,2.358333110809326 +NVDA,2005-06-10,2.331666946411133 +NVDA,2005-06-13,2.3833329677581787 +NVDA,2005-06-14,2.242500066757202 +NVDA,2005-06-15,2.235832929611206 +NVDA,2005-06-16,2.247499942779541 +NVDA,2005-06-17,2.242500066757202 +NVDA,2005-06-20,2.2766671180725098 +NVDA,2005-06-21,2.298332929611206 +NVDA,2005-06-22,2.295833110809326 +NVDA,2005-06-23,2.331666946411133 +NVDA,2005-06-24,2.257499933242798 +NVDA,2005-06-27,2.2391669750213623 +NVDA,2005-06-28,2.25333309173584 +NVDA,2005-06-29,2.2325000762939453 +NVDA,2005-06-30,2.2266669273376465 +NVDA,2005-07-01,2.2366669178009033 +NVDA,2005-07-05,2.271667003631592 +NVDA,2005-07-06,2.3324999809265137 +NVDA,2005-07-07,2.31583309173584 +NVDA,2005-07-08,2.3450000286102295 +NVDA,2005-07-11,2.380000114440918 +NVDA,2005-07-12,2.3666670322418213 +NVDA,2005-07-13,2.369999885559082 +NVDA,2005-07-14,2.265000104904175 +NVDA,2005-07-15,2.240833044052124 +NVDA,2005-07-18,2.184999942779541 +NVDA,2005-07-19,2.2149999141693115 +NVDA,2005-07-20,2.248332977294922 +NVDA,2005-07-21,2.2100000381469727 +NVDA,2005-07-22,2.1524999141693115 +NVDA,2005-07-25,2.1649999618530273 +NVDA,2005-07-26,2.2100000381469727 +NVDA,2005-07-27,2.255000114440918 +NVDA,2005-07-28,2.2725000381469727 +NVDA,2005-07-29,2.255000114440918 +NVDA,2005-08-01,2.2891669273376465 +NVDA,2005-08-02,2.319999933242798 +NVDA,2005-08-03,2.319999933242798 +NVDA,2005-08-04,2.295833110809326 +NVDA,2005-08-05,2.3541669845581055 +NVDA,2005-08-08,2.362499952316284 +NVDA,2005-08-09,2.3566670417785645 +NVDA,2005-08-10,2.321666955947876 +NVDA,2005-08-11,2.3541669845581055 +NVDA,2005-08-12,2.495832920074463 +NVDA,2005-08-15,2.55916690826416 +NVDA,2005-08-16,2.5158329010009766 +NVDA,2005-08-17,2.5158329010009766 +NVDA,2005-08-18,2.4508330821990967 +NVDA,2005-08-19,2.433332920074463 +NVDA,2005-08-22,2.413332939147949 +NVDA,2005-08-23,2.4291670322418213 +NVDA,2005-08-24,2.430833101272583 +NVDA,2005-08-25,2.447499990463257 +NVDA,2005-08-26,2.4100000858306885 +NVDA,2005-08-29,2.4141669273376465 +NVDA,2005-08-30,2.500833034515381 +NVDA,2005-08-31,2.5566670894622803 +NVDA,2005-09-01,2.557499885559082 +NVDA,2005-09-02,2.5158329010009766 +NVDA,2005-09-06,2.5366671085357666 +NVDA,2005-09-07,2.617500066757202 +NVDA,2005-09-08,2.6483330726623535 +NVDA,2005-09-09,2.682499885559082 +NVDA,2005-09-12,2.673332929611206 +NVDA,2005-09-13,2.754167079925537 +NVDA,2005-09-14,2.7208330631256104 +NVDA,2005-09-15,2.769166946411133 +NVDA,2005-09-16,2.7708330154418945 +NVDA,2005-09-19,2.7316670417785645 +NVDA,2005-09-20,2.7850000858306885 +NVDA,2005-09-21,2.7608330249786377 +NVDA,2005-09-22,2.686666965484619 +NVDA,2005-09-23,2.725832939147949 +NVDA,2005-09-26,2.748332977294922 +NVDA,2005-09-27,2.757499933242798 +NVDA,2005-09-28,2.774167060852051 +NVDA,2005-09-29,2.831666946411133 +NVDA,2005-09-30,2.8566670417785645 +NVDA,2005-10-03,2.934999942779541 +NVDA,2005-10-04,2.896667003631592 +NVDA,2005-10-05,2.800832986831665 +NVDA,2005-10-06,2.790832996368408 +NVDA,2005-10-07,2.755000114440918 +NVDA,2005-10-10,2.684999942779541 +NVDA,2005-10-11,2.6516671180725098 +NVDA,2005-10-12,2.683332920074463 +NVDA,2005-10-13,2.6691670417785645 +NVDA,2005-10-14,2.6691670417785645 +NVDA,2005-10-17,2.694999933242798 +NVDA,2005-10-18,2.6508328914642334 +NVDA,2005-10-19,2.62833309173584 +NVDA,2005-10-20,2.646667003631592 +NVDA,2005-10-21,2.6616671085357666 +NVDA,2005-10-24,2.7341670989990234 +NVDA,2005-10-25,2.751667022705078 +NVDA,2005-10-26,2.6766669750213623 +NVDA,2005-10-27,2.620832920074463 +NVDA,2005-10-28,2.701667070388794 +NVDA,2005-10-31,2.795833110809326 +NVDA,2005-11-01,2.761667013168335 +NVDA,2005-11-02,2.9216670989990234 +NVDA,2005-11-03,2.887500047683716 +NVDA,2005-11-04,2.8383328914642334 +NVDA,2005-11-07,2.8258330821990967 +NVDA,2005-11-08,2.7733330726623535 +NVDA,2005-11-09,2.8983330726623535 +NVDA,2005-11-10,2.790832996368408 +NVDA,2005-11-11,2.836667060852051 +NVDA,2005-11-14,2.896667003631592 +NVDA,2005-11-15,2.9033329486846924 +NVDA,2005-11-16,2.8933329582214355 +NVDA,2005-11-17,3.021667003631592 +NVDA,2005-11-18,3.0158329010009766 +NVDA,2005-11-21,3.069166898727417 +NVDA,2005-11-22,3.1508328914642334 +NVDA,2005-11-23,3.141666889190674 +NVDA,2005-11-25,3.172499895095825 +NVDA,2005-11-28,3.1566669940948486 +NVDA,2005-11-29,2.956666946411133 +NVDA,2005-11-30,3.012500047683716 +NVDA,2005-12-01,3.048332929611206 +NVDA,2005-12-02,3.0491669178009033 +NVDA,2005-12-05,2.992500066757202 +NVDA,2005-12-06,3.005000114440918 +NVDA,2005-12-07,3.009999990463257 +NVDA,2005-12-08,2.985832929611206 +NVDA,2005-12-09,3.0283329486846924 +NVDA,2005-12-12,3.072499990463257 +NVDA,2005-12-13,3.112499952316284 +NVDA,2005-12-14,3.0833330154418945 +NVDA,2005-12-15,3.0441670417785645 +NVDA,2005-12-16,3.0708329677581787 +NVDA,2005-12-19,3.0199999809265137 +NVDA,2005-12-20,3.0183329582214355 +NVDA,2005-12-21,3.012500047683716 +NVDA,2005-12-22,3.1041669845581055 +NVDA,2005-12-23,3.12833309173584 +NVDA,2005-12-27,3.1475000381469727 +NVDA,2005-12-28,3.1766669750213623 +NVDA,2005-12-29,3.105833053588867 +NVDA,2005-12-30,3.0466670989990234 +NVDA,2006-01-03,3.184999942779541 +NVDA,2006-01-04,3.274167060852051 +NVDA,2006-01-05,3.3483328819274902 +NVDA,2006-01-06,3.4033329486846924 +NVDA,2006-01-09,3.498332977294922 +NVDA,2006-01-10,3.499166965484619 +NVDA,2006-01-11,3.625833034515381 +NVDA,2006-01-12,3.574167013168335 +NVDA,2006-01-13,3.5425000190734863 +NVDA,2006-01-17,3.5399999618530273 +NVDA,2006-01-18,3.558332920074463 +NVDA,2006-01-19,3.7558329105377197 +NVDA,2006-01-20,3.6508328914642334 +NVDA,2006-01-23,3.6716670989990234 +NVDA,2006-01-24,3.690000057220459 +NVDA,2006-01-25,3.6575000286102295 +NVDA,2006-01-26,3.7825000286102295 +NVDA,2006-01-27,3.8541669845581055 +NVDA,2006-01-30,3.810832977294922 +NVDA,2006-01-31,3.74666690826416 +NVDA,2006-02-01,3.749166965484619 +NVDA,2006-02-02,3.634999990463257 +NVDA,2006-02-03,3.668333053588867 +NVDA,2006-02-06,3.771667003631592 +NVDA,2006-02-07,3.637500047683716 +NVDA,2006-02-08,3.742500066757202 +NVDA,2006-02-09,3.6791670322418213 +NVDA,2006-02-10,3.6583330631256104 +NVDA,2006-02-13,3.670833110809326 +NVDA,2006-02-14,3.677500009536743 +NVDA,2006-02-15,3.748332977294922 +NVDA,2006-02-16,3.933332920074463 +NVDA,2006-02-17,3.9558329582214355 +NVDA,2006-02-21,3.87166690826416 +NVDA,2006-02-22,3.865000009536743 +NVDA,2006-02-23,3.805833101272583 +NVDA,2006-02-24,3.805000066757202 +NVDA,2006-02-27,3.959167003631592 +NVDA,2006-02-28,3.927500009536743 +NVDA,2006-03-01,4.076666831970215 +NVDA,2006-03-02,4.082499980926514 +NVDA,2006-03-03,4.0966668128967285 +NVDA,2006-03-06,4.0883331298828125 +NVDA,2006-03-07,4.0183329582214355 +NVDA,2006-03-08,3.998332977294922 +NVDA,2006-03-09,4.019166946411133 +NVDA,2006-03-10,3.949167013168335 +NVDA,2006-03-13,3.99666690826416 +NVDA,2006-03-14,4.107500076293945 +NVDA,2006-03-15,4.173333168029785 +NVDA,2006-03-16,4.031667232513428 +NVDA,2006-03-17,4.064167022705078 +NVDA,2006-03-20,4.033332824707031 +NVDA,2006-03-21,4.232500076293945 +NVDA,2006-03-22,4.110833168029785 +NVDA,2006-03-23,4.1875 +NVDA,2006-03-24,4.329166889190674 +NVDA,2006-03-27,4.445833206176758 +NVDA,2006-03-28,4.514166831970215 +NVDA,2006-03-29,4.756667137145996 +NVDA,2006-03-30,4.7891669273376465 +NVDA,2006-03-31,4.771667003631592 +NVDA,2006-04-03,4.824999809265137 +NVDA,2006-04-04,5.050833225250244 +NVDA,2006-04-05,5.091667175292969 +NVDA,2006-04-06,5.1016669273376465 +NVDA,2006-04-07,5.0883331298828125 +NVDA,2006-04-10,5.0 +NVDA,2006-04-11,4.87833309173584 +NVDA,2006-04-12,5.074999809265137 +NVDA,2006-04-13,4.933332920074463 +NVDA,2006-04-17,4.946667194366455 +NVDA,2006-04-18,4.829999923706055 +NVDA,2006-04-19,4.860000133514404 +NVDA,2006-04-20,4.853332996368408 +NVDA,2006-04-21,4.678332805633545 +NVDA,2006-04-24,4.821667194366455 +NVDA,2006-04-25,4.818333148956299 +NVDA,2006-04-26,4.784999847412109 +NVDA,2006-04-27,4.861667156219482 +NVDA,2006-04-28,4.869999885559082 +NVDA,2006-05-01,5.150000095367432 +NVDA,2006-05-02,5.1433329582214355 +NVDA,2006-05-03,5.176667213439941 +NVDA,2006-05-04,5.1433329582214355 +NVDA,2006-05-05,5.2133331298828125 +NVDA,2006-05-08,5.190000057220459 +NVDA,2006-05-09,5.031667232513428 +NVDA,2006-05-10,4.920000076293945 +NVDA,2006-05-11,4.744999885559082 +NVDA,2006-05-12,4.388332843780518 +NVDA,2006-05-15,4.451666831970215 +NVDA,2006-05-16,4.335000038146973 +NVDA,2006-05-17,4.159999847412109 +NVDA,2006-05-18,3.9716670513153076 +NVDA,2006-05-19,4.054999828338623 +NVDA,2006-05-22,4.0 +NVDA,2006-05-23,3.956666946411133 +NVDA,2006-05-24,4.008333206176758 +NVDA,2006-05-25,3.9866669178009033 +NVDA,2006-05-26,3.994999885559082 +NVDA,2006-05-30,3.8283329010009766 +NVDA,2006-05-31,3.8299999237060547 +NVDA,2006-06-01,4.03000020980835 +NVDA,2006-06-02,3.9716670513153076 +NVDA,2006-06-05,3.805000066757202 +NVDA,2006-06-06,3.7033329010009766 +NVDA,2006-06-07,3.636667013168335 +NVDA,2006-06-08,3.569999933242798 +NVDA,2006-06-09,3.558332920074463 +NVDA,2006-06-12,3.3616669178009033 +NVDA,2006-06-13,3.309999942779541 +NVDA,2006-06-14,3.4066669940948486 +NVDA,2006-06-15,3.7049999237060547 +NVDA,2006-06-16,3.609999895095825 +NVDA,2006-06-19,3.501667022705078 +NVDA,2006-06-20,3.446666955947876 +NVDA,2006-06-21,3.484999895095825 +NVDA,2006-06-22,3.3833329677581787 +NVDA,2006-06-23,3.384999990463257 +NVDA,2006-06-26,3.353332996368408 +NVDA,2006-06-27,3.24666690826416 +NVDA,2006-06-28,3.4266669750213623 +NVDA,2006-06-29,3.581666946411133 +NVDA,2006-06-30,3.548332929611206 +NVDA,2006-07-03,3.5999999046325684 +NVDA,2006-07-05,3.438333034515381 +NVDA,2006-07-06,3.331666946411133 +NVDA,2006-07-07,3.228332996368408 +NVDA,2006-07-10,3.0883328914642334 +NVDA,2006-07-11,3.191667079925537 +NVDA,2006-07-12,3.038332939147949 +NVDA,2006-07-13,2.9600000381469727 +NVDA,2006-07-14,2.944999933242798 +NVDA,2006-07-17,2.9683330059051514 +NVDA,2006-07-18,3.130000114440918 +NVDA,2006-07-19,3.266666889190674 +NVDA,2006-07-20,3.201667070388794 +NVDA,2006-07-21,2.961667060852051 +NVDA,2006-07-24,3.259999990463257 +NVDA,2006-07-25,3.375 +NVDA,2006-07-26,3.375 +NVDA,2006-07-27,3.423332929611206 +NVDA,2006-07-28,3.7783329486846924 +NVDA,2006-07-31,3.690000057220459 +NVDA,2006-08-01,3.5416669845581055 +NVDA,2006-08-02,3.813333034515381 +NVDA,2006-08-03,4.053332805633545 +NVDA,2006-08-04,3.998332977294922 +NVDA,2006-08-07,3.951667070388794 +NVDA,2006-08-08,4.056666851043701 +NVDA,2006-08-09,4.054999828338623 +NVDA,2006-08-10,4.02666711807251 +NVDA,2006-08-11,3.9000000953674316 +NVDA,2006-08-14,3.880000114440918 +NVDA,2006-08-15,4.25333309173584 +NVDA,2006-08-16,4.558332920074463 +NVDA,2006-08-17,4.486667156219482 +NVDA,2006-08-18,4.559999942779541 +NVDA,2006-08-21,4.391666889190674 +NVDA,2006-08-22,4.385000228881836 +NVDA,2006-08-23,4.381667137145996 +NVDA,2006-08-24,4.426667213439941 +NVDA,2006-08-25,4.413332939147949 +NVDA,2006-08-28,4.565000057220459 +NVDA,2006-08-29,4.771667003631592 +NVDA,2006-08-30,4.869999885559082 +NVDA,2006-08-31,4.8516669273376465 +NVDA,2006-09-01,4.6483330726623535 +NVDA,2006-09-05,4.75 +NVDA,2006-09-06,4.511666774749756 +NVDA,2006-09-07,4.6016669273376465 +NVDA,2006-09-08,4.616666793823242 +NVDA,2006-09-11,4.688333034515381 +NVDA,2006-09-12,4.811666965484619 +NVDA,2006-09-13,4.849999904632568 +NVDA,2006-09-14,4.831666946411133 +NVDA,2006-09-15,4.926667213439941 +NVDA,2006-09-18,5.113333225250244 +NVDA,2006-09-19,4.980000019073486 +NVDA,2006-09-20,5.1616668701171875 +NVDA,2006-09-21,5.119999885559082 +NVDA,2006-09-22,4.968332767486572 +NVDA,2006-09-25,5.146667003631592 +NVDA,2006-09-26,5.038332939147949 +NVDA,2006-09-27,5.0233330726623535 +NVDA,2006-09-28,4.928332805633545 +NVDA,2006-09-29,4.931666851043701 +NVDA,2006-10-02,4.806666851043701 +NVDA,2006-10-03,4.716667175292969 +NVDA,2006-10-04,5.179999828338623 +NVDA,2006-10-05,5.033332824707031 +NVDA,2006-10-06,5.15500020980835 +NVDA,2006-10-09,5.486667156219482 +NVDA,2006-10-10,5.361667156219482 +NVDA,2006-10-11,5.391666889190674 +NVDA,2006-10-12,5.413332939147949 +NVDA,2006-10-13,5.62833309173584 +NVDA,2006-10-16,5.618332862854004 +NVDA,2006-10-17,5.4033331871032715 +NVDA,2006-10-18,5.260000228881836 +NVDA,2006-10-19,5.360000133514404 +NVDA,2006-10-20,5.298333168029785 +NVDA,2006-10-23,5.263332843780518 +NVDA,2006-10-24,5.4166669845581055 +NVDA,2006-10-25,5.466667175292969 +NVDA,2006-10-26,5.639999866485596 +NVDA,2006-10-27,5.396667003631592 +NVDA,2006-10-30,5.461667060852051 +NVDA,2006-10-31,5.811666965484619 +NVDA,2006-11-01,5.363333225250244 +NVDA,2006-11-02,5.326666831970215 +NVDA,2006-11-03,5.433332920074463 +NVDA,2006-11-06,5.59833288192749 +NVDA,2006-11-07,5.683332920074463 +NVDA,2006-11-08,5.766666889190674 +NVDA,2006-11-09,5.881667137145996 +NVDA,2006-11-10,5.739999771118164 +NVDA,2006-11-13,6.0 +NVDA,2006-11-14,6.059999942779541 +NVDA,2006-11-15,5.960000038146973 +NVDA,2006-11-16,6.0366668701171875 +NVDA,2006-11-17,6.053332805633545 +NVDA,2006-11-20,6.110000133514404 +NVDA,2006-11-21,6.014999866485596 +NVDA,2006-11-22,6.118332862854004 +NVDA,2006-11-24,6.163332939147949 +NVDA,2006-11-27,5.885000228881836 +NVDA,2006-11-28,5.994999885559082 +NVDA,2006-11-29,6.0833330154418945 +NVDA,2006-11-30,6.164999961853027 +NVDA,2006-12-01,5.923333168029785 +NVDA,2006-12-04,6.163332939147949 +NVDA,2006-12-05,6.099999904632568 +NVDA,2006-12-06,6.091667175292969 +NVDA,2006-12-07,5.945000171661377 +NVDA,2006-12-08,5.925000190734863 +NVDA,2006-12-11,6.02666711807251 +NVDA,2006-12-12,5.965000152587891 +NVDA,2006-12-13,6.034999847412109 +NVDA,2006-12-14,6.141666889190674 +NVDA,2006-12-15,6.25 +NVDA,2006-12-18,6.358333110809326 +NVDA,2006-12-19,6.449999809265137 +NVDA,2006-12-20,6.376667022705078 +NVDA,2006-12-21,6.321667194366455 +NVDA,2006-12-22,6.171667098999023 +NVDA,2006-12-26,6.170000076293945 +NVDA,2006-12-27,6.251667022705078 +NVDA,2006-12-28,6.206666946411133 +NVDA,2006-12-29,6.168333053588867 +NVDA,2007-01-03,6.013332843780518 +NVDA,2007-01-04,5.985000133514404 +NVDA,2007-01-05,5.610000133514404 +NVDA,2007-01-08,5.65166711807251 +NVDA,2007-01-09,5.5416669845581055 +NVDA,2007-01-10,5.815000057220459 +NVDA,2007-01-11,5.793333053588867 +NVDA,2007-01-12,5.87166690826416 +NVDA,2007-01-16,5.881667137145996 +NVDA,2007-01-17,5.758333206176758 +NVDA,2007-01-18,5.281667232513428 +NVDA,2007-01-19,5.313333034515381 +NVDA,2007-01-22,5.313333034515381 +NVDA,2007-01-23,5.315000057220459 +NVDA,2007-01-24,5.480000019073486 +NVDA,2007-01-25,5.288332939147949 +NVDA,2007-01-26,5.244999885559082 +NVDA,2007-01-29,5.03000020980835 +NVDA,2007-01-30,5.126667022705078 +NVDA,2007-01-31,5.108333110809326 +NVDA,2007-02-01,5.173333168029785 +NVDA,2007-02-02,5.308332920074463 +NVDA,2007-02-05,5.394999980926514 +NVDA,2007-02-06,5.586667060852051 +NVDA,2007-02-07,5.804999828338623 +NVDA,2007-02-08,5.730000019073486 +NVDA,2007-02-09,5.441667079925537 +NVDA,2007-02-12,5.561666965484619 +NVDA,2007-02-13,5.6666669845581055 +NVDA,2007-02-14,5.591667175292969 +NVDA,2007-02-15,5.625 +NVDA,2007-02-16,5.453332901000977 +NVDA,2007-02-20,5.501667022705078 +NVDA,2007-02-21,5.420000076293945 +NVDA,2007-02-22,5.454999923706055 +NVDA,2007-02-23,5.441667079925537 +NVDA,2007-02-26,5.358333110809326 +NVDA,2007-02-27,5.196667194366455 +NVDA,2007-02-28,5.1666669845581055 +NVDA,2007-03-01,5.103332996368408 +NVDA,2007-03-02,4.961667060852051 +NVDA,2007-03-05,4.793333053588867 +NVDA,2007-03-06,5.076666831970215 +NVDA,2007-03-07,4.933332920074463 +NVDA,2007-03-08,5.136666774749756 +NVDA,2007-03-09,5.085000038146973 +NVDA,2007-03-12,5.054999828338623 +NVDA,2007-03-13,4.841667175292969 +NVDA,2007-03-14,4.818333148956299 +NVDA,2007-03-15,4.769999980926514 +NVDA,2007-03-16,4.724999904632568 +NVDA,2007-03-19,4.748332977294922 +NVDA,2007-03-20,4.724999904632568 +NVDA,2007-03-21,4.994999885559082 +NVDA,2007-03-22,5.105000019073486 +NVDA,2007-03-23,5.048333168029785 +NVDA,2007-03-26,5.058332920074463 +NVDA,2007-03-27,4.9633331298828125 +NVDA,2007-03-28,4.868332862854004 +NVDA,2007-03-29,4.783332824707031 +NVDA,2007-03-30,4.796667098999023 +NVDA,2007-04-02,4.7916669845581055 +NVDA,2007-04-03,4.7733330726623535 +NVDA,2007-04-04,4.763332843780518 +NVDA,2007-04-05,5.150000095367432 +NVDA,2007-04-09,5.056666851043701 +NVDA,2007-04-10,5.005000114440918 +NVDA,2007-04-11,4.914999961853027 +NVDA,2007-04-12,5.054999828338623 +NVDA,2007-04-13,5.0966668128967285 +NVDA,2007-04-16,5.070000171661377 +NVDA,2007-04-17,5.118332862854004 +NVDA,2007-04-18,5.181666851043701 +NVDA,2007-04-19,5.25333309173584 +NVDA,2007-04-20,5.315000057220459 +NVDA,2007-04-23,5.228332996368408 +NVDA,2007-04-24,5.425000190734863 +NVDA,2007-04-25,5.5183329582214355 +NVDA,2007-04-26,5.586667060852051 +NVDA,2007-04-27,5.511666774749756 +NVDA,2007-04-30,5.4816670417785645 +NVDA,2007-05-01,5.539999961853027 +NVDA,2007-05-02,5.474999904632568 +NVDA,2007-05-03,5.578332901000977 +NVDA,2007-05-04,5.618332862854004 +NVDA,2007-05-07,5.506667137145996 +NVDA,2007-05-08,5.548333168029785 +NVDA,2007-05-09,5.573332786560059 +NVDA,2007-05-10,5.46999979019165 +NVDA,2007-05-11,5.8566670417785645 +NVDA,2007-05-14,5.798333168029785 +NVDA,2007-05-15,5.74666690826416 +NVDA,2007-05-16,5.820000171661377 +NVDA,2007-05-17,5.72333288192749 +NVDA,2007-05-18,5.836667060852051 +NVDA,2007-05-21,5.855000019073486 +NVDA,2007-05-22,5.886666774749756 +NVDA,2007-05-23,5.730000019073486 +NVDA,2007-05-24,5.5233330726623535 +NVDA,2007-05-25,5.610000133514404 +NVDA,2007-05-29,5.670000076293945 +NVDA,2007-05-30,5.683332920074463 +NVDA,2007-05-31,5.7733330726623535 +NVDA,2007-06-01,5.813333034515381 +NVDA,2007-06-04,5.84499979019165 +NVDA,2007-06-05,6.0183329582214355 +NVDA,2007-06-06,6.063333034515381 +NVDA,2007-06-07,5.998332977294922 +NVDA,2007-06-08,6.091667175292969 +NVDA,2007-06-11,6.113333225250244 +NVDA,2007-06-12,6.050000190734863 +NVDA,2007-06-13,6.195000171661377 +NVDA,2007-06-14,6.304999828338623 +NVDA,2007-06-15,6.591667175292969 +NVDA,2007-06-18,6.59499979019165 +NVDA,2007-06-19,6.636666774749756 +NVDA,2007-06-20,6.6433329582214355 +NVDA,2007-06-21,7.163332939147949 +NVDA,2007-06-22,7.269999980926514 +NVDA,2007-06-25,7.078332901000977 +NVDA,2007-06-26,6.75 +NVDA,2007-06-27,6.931666851043701 +NVDA,2007-06-28,6.998332977294922 +NVDA,2007-06-29,6.885000228881836 +NVDA,2007-07-02,7.171667098999023 +NVDA,2007-07-03,7.183332920074463 +NVDA,2007-07-05,7.260000228881836 +NVDA,2007-07-06,7.295000076293945 +NVDA,2007-07-09,7.506667137145996 +NVDA,2007-07-10,7.579999923706055 +NVDA,2007-07-11,7.546667098999023 +NVDA,2007-07-12,7.691667079925537 +NVDA,2007-07-13,7.644999980926514 +NVDA,2007-07-16,7.783332824707031 +NVDA,2007-07-17,7.75 +NVDA,2007-07-18,7.608333110809326 +NVDA,2007-07-19,7.599999904632568 +NVDA,2007-07-20,7.516666889190674 +NVDA,2007-07-23,7.591667175292969 +NVDA,2007-07-24,7.391666889190674 +NVDA,2007-07-25,7.3566670417785645 +NVDA,2007-07-26,7.3933329582214355 +NVDA,2007-07-27,7.375 +NVDA,2007-07-30,7.581666946411133 +NVDA,2007-07-31,7.626667022705078 +NVDA,2007-08-01,7.570000171661377 +NVDA,2007-08-02,7.5366668701171875 +NVDA,2007-08-03,7.090000152587891 +NVDA,2007-08-06,7.150000095367432 +NVDA,2007-08-07,7.263332843780518 +NVDA,2007-08-08,7.59833288192749 +NVDA,2007-08-09,7.688333034515381 +NVDA,2007-08-10,7.331666946411133 +NVDA,2007-08-13,7.251667022705078 +NVDA,2007-08-14,7.533332824707031 +NVDA,2007-08-15,7.215000152587891 +NVDA,2007-08-16,7.09499979019165 +NVDA,2007-08-17,7.513332843780518 +NVDA,2007-08-20,7.483333110809326 +NVDA,2007-08-21,7.888332843780518 +NVDA,2007-08-22,8.06833267211914 +NVDA,2007-08-23,8.0 +NVDA,2007-08-24,8.041666984558105 +NVDA,2007-08-27,8.223333358764648 +NVDA,2007-08-28,7.7216668128967285 +NVDA,2007-08-29,8.15999984741211 +NVDA,2007-08-30,8.113332748413086 +NVDA,2007-08-31,8.526666641235352 +NVDA,2007-09-04,8.789999961853027 +NVDA,2007-09-05,8.723333358764648 +NVDA,2007-09-06,8.761667251586914 +NVDA,2007-09-07,8.441666603088379 +NVDA,2007-09-10,8.46500015258789 +NVDA,2007-09-11,8.645000457763672 +NVDA,2007-09-12,8.305000305175781 +NVDA,2007-09-13,8.307499885559082 +NVDA,2007-09-14,8.0625 +NVDA,2007-09-17,8.045000076293945 +NVDA,2007-09-18,8.75 +NVDA,2007-09-19,8.59000015258789 +NVDA,2007-09-20,8.539999961853027 +NVDA,2007-09-21,8.6225004196167 +NVDA,2007-09-24,8.842499732971191 +NVDA,2007-09-25,8.954999923706055 +NVDA,2007-09-26,9.167499542236328 +NVDA,2007-09-27,9.194999694824219 +NVDA,2007-09-28,9.0600004196167 +NVDA,2007-10-01,9.442500114440918 +NVDA,2007-10-02,9.352499961853027 +NVDA,2007-10-03,8.954999923706055 +NVDA,2007-10-04,8.994999885559082 +NVDA,2007-10-05,9.232500076293945 +NVDA,2007-10-08,9.382499694824219 +NVDA,2007-10-09,9.217499732971191 +NVDA,2007-10-10,9.227499961853027 +NVDA,2007-10-11,8.817500114440918 +NVDA,2007-10-12,9.032500267028809 +NVDA,2007-10-15,9.09749984741211 +NVDA,2007-10-16,9.180000305175781 +NVDA,2007-10-17,9.885000228881836 +NVDA,2007-10-18,9.8774995803833 +NVDA,2007-10-19,9.34749984741211 +NVDA,2007-10-22,9.789999961853027 +NVDA,2007-10-23,9.837499618530273 +NVDA,2007-10-24,9.505000114440918 +NVDA,2007-10-25,8.675000190734863 +NVDA,2007-10-26,8.600000381469727 +NVDA,2007-10-29,8.397500038146973 +NVDA,2007-10-30,8.704999923706055 +NVDA,2007-10-31,8.845000267028809 +NVDA,2007-11-01,8.845000267028809 +NVDA,2007-11-02,9.1850004196167 +NVDA,2007-11-05,9.1850004196167 +NVDA,2007-11-06,9.475000381469727 +NVDA,2007-11-07,9.024999618530273 +NVDA,2007-11-08,8.460000038146973 +NVDA,2007-11-09,8.34000015258789 +NVDA,2007-11-12,7.507500171661377 +NVDA,2007-11-13,8.170000076293945 +NVDA,2007-11-14,8.042499542236328 +NVDA,2007-11-15,7.934999942779541 +NVDA,2007-11-16,8.112500190734863 +NVDA,2007-11-19,7.565000057220459 +NVDA,2007-11-20,7.507500171661377 +NVDA,2007-11-21,7.427499771118164 +NVDA,2007-11-23,7.554999828338623 +NVDA,2007-11-26,7.380000114440918 +NVDA,2007-11-27,7.697500228881836 +NVDA,2007-11-28,8.212499618530273 +NVDA,2007-11-29,8.279999732971191 +NVDA,2007-11-30,7.885000228881836 +NVDA,2007-12-03,8.0 +NVDA,2007-12-04,7.992499828338623 +NVDA,2007-12-05,8.407500267028809 +NVDA,2007-12-06,8.577500343322754 +NVDA,2007-12-07,8.470000267028809 +NVDA,2007-12-10,8.5625 +NVDA,2007-12-11,8.572500228881836 +NVDA,2007-12-12,8.867500305175781 +NVDA,2007-12-13,8.625 +NVDA,2007-12-14,8.767499923706055 +NVDA,2007-12-17,8.319999694824219 +NVDA,2007-12-18,8.532500267028809 +NVDA,2007-12-19,8.612500190734863 +NVDA,2007-12-20,8.792499542236328 +NVDA,2007-12-21,8.789999961853027 +NVDA,2007-12-24,8.944999694824219 +NVDA,2007-12-26,9.0649995803833 +NVDA,2007-12-27,8.78499984741211 +NVDA,2007-12-28,8.697500228881836 +NVDA,2007-12-31,8.505000114440918 +NVDA,2008-01-02,8.2524995803833 +NVDA,2008-01-03,8.1875 +NVDA,2008-01-04,7.5 +NVDA,2008-01-07,6.724999904632568 +NVDA,2008-01-08,6.867499828338623 +NVDA,2008-01-09,7.222499847412109 +NVDA,2008-01-10,7.072500228881836 +NVDA,2008-01-11,6.762499809265137 +NVDA,2008-01-14,7.212500095367432 +NVDA,2008-01-15,6.682499885559082 +NVDA,2008-01-16,5.927499771118164 +NVDA,2008-01-17,5.824999809265137 +NVDA,2008-01-18,6.210000038146973 +NVDA,2008-01-22,5.900000095367432 +NVDA,2008-01-23,6.007500171661377 +NVDA,2008-01-24,6.46750020980835 +NVDA,2008-01-25,6.237500190734863 +NVDA,2008-01-28,6.162499904632568 +NVDA,2008-01-29,6.352499961853027 +NVDA,2008-01-30,6.297500133514404 +NVDA,2008-01-31,6.147500038146973 +NVDA,2008-02-01,6.715000152587891 +NVDA,2008-02-04,6.505000114440918 +NVDA,2008-02-05,6.097499847412109 +NVDA,2008-02-06,6.077499866485596 +NVDA,2008-02-07,6.137499809265137 +NVDA,2008-02-08,6.247499942779541 +NVDA,2008-02-11,6.267499923706055 +NVDA,2008-02-12,6.5 +NVDA,2008-02-13,6.755000114440918 +NVDA,2008-02-14,5.652500152587891 +NVDA,2008-02-15,5.567500114440918 +NVDA,2008-02-19,5.485000133514404 +NVDA,2008-02-20,5.445000171661377 +NVDA,2008-02-21,5.322500228881836 +NVDA,2008-02-22,5.579999923706055 +NVDA,2008-02-25,5.577499866485596 +NVDA,2008-02-26,5.625 +NVDA,2008-02-27,5.712500095367432 +NVDA,2008-02-28,5.497499942779541 +NVDA,2008-02-29,5.347499847412109 +NVDA,2008-03-03,5.284999847412109 +NVDA,2008-03-04,5.232500076293945 +NVDA,2008-03-05,5.292500019073486 +NVDA,2008-03-06,4.960000038146973 +NVDA,2008-03-07,4.887499809265137 +NVDA,2008-03-10,4.607500076293945 +NVDA,2008-03-11,4.760000228881836 +NVDA,2008-03-12,4.630000114440918 +NVDA,2008-03-13,4.925000190734863 +NVDA,2008-03-14,4.579999923706055 +NVDA,2008-03-17,4.465000152587891 +NVDA,2008-03-18,4.742499828338623 +NVDA,2008-03-19,4.414999961853027 +NVDA,2008-03-20,4.630000114440918 +NVDA,2008-03-24,5.007500171661377 +NVDA,2008-03-25,5.079999923706055 +NVDA,2008-03-26,4.917500019073486 +NVDA,2008-03-27,4.847499847412109 +NVDA,2008-03-28,4.920000076293945 +NVDA,2008-03-31,4.947500228881836 +NVDA,2008-04-01,5.25 +NVDA,2008-04-02,5.090000152587891 +NVDA,2008-04-03,4.994999885559082 +NVDA,2008-04-04,4.695000171661377 +NVDA,2008-04-07,4.807499885559082 +NVDA,2008-04-08,4.78000020980835 +NVDA,2008-04-09,4.875 +NVDA,2008-04-10,4.96999979019165 +NVDA,2008-04-11,4.632500171661377 +NVDA,2008-04-14,4.477499961853027 +NVDA,2008-04-15,4.53000020980835 +NVDA,2008-04-16,4.710000038146973 +NVDA,2008-04-17,4.644999980926514 +NVDA,2008-04-18,4.755000114440918 +NVDA,2008-04-21,4.96750020980835 +NVDA,2008-04-22,4.875 +NVDA,2008-04-23,5.110000133514404 +NVDA,2008-04-24,4.987500190734863 +NVDA,2008-04-25,5.037499904632568 +NVDA,2008-04-28,4.947500228881836 +NVDA,2008-04-29,5.050000190734863 +NVDA,2008-04-30,5.137499809265137 +NVDA,2008-05-01,5.375 +NVDA,2008-05-02,5.630000114440918 +NVDA,2008-05-05,5.489999771118164 +NVDA,2008-05-06,5.632500171661377 +NVDA,2008-05-07,5.502500057220459 +NVDA,2008-05-08,5.487500190734863 +NVDA,2008-05-09,5.632500171661377 +NVDA,2008-05-12,5.472499847412109 +NVDA,2008-05-13,5.360000133514404 +NVDA,2008-05-14,5.517499923706055 +NVDA,2008-05-15,5.945000171661377 +NVDA,2008-05-16,6.102499961853027 +NVDA,2008-05-19,5.974999904632568 +NVDA,2008-05-20,5.820000171661377 +NVDA,2008-05-21,5.772500038146973 +NVDA,2008-05-22,5.912499904632568 +NVDA,2008-05-23,5.777500152587891 +NVDA,2008-05-27,5.840000152587891 +NVDA,2008-05-28,5.894999980926514 +NVDA,2008-05-29,5.880000114440918 +NVDA,2008-05-30,6.175000190734863 +NVDA,2008-06-02,6.199999809265137 +NVDA,2008-06-03,5.989999771118164 +NVDA,2008-06-04,6.059999942779541 +NVDA,2008-06-05,6.212500095367432 +NVDA,2008-06-06,6.014999866485596 +NVDA,2008-06-09,5.922500133514404 +NVDA,2008-06-10,5.572500228881836 +NVDA,2008-06-11,5.3125 +NVDA,2008-06-12,5.34499979019165 +NVDA,2008-06-13,5.327499866485596 +NVDA,2008-06-16,5.255000114440918 +NVDA,2008-06-17,5.127500057220459 +NVDA,2008-06-18,4.977499961853027 +NVDA,2008-06-19,4.965000152587891 +NVDA,2008-06-20,4.940000057220459 +NVDA,2008-06-23,4.837500095367432 +NVDA,2008-06-24,4.997499942779541 +NVDA,2008-06-25,5.025000095367432 +NVDA,2008-06-26,4.767499923706055 +NVDA,2008-06-27,4.820000171661377 +NVDA,2008-06-30,4.679999828338623 +NVDA,2008-07-01,4.6875 +NVDA,2008-07-02,4.507500171661377 +NVDA,2008-07-03,3.122499942779541 +NVDA,2008-07-07,3.0250000953674316 +NVDA,2008-07-08,3.007499933242798 +NVDA,2008-07-09,2.9549999237060547 +NVDA,2008-07-10,2.947499990463257 +NVDA,2008-07-11,2.9175000190734863 +NVDA,2008-07-14,2.7850000858306885 +NVDA,2008-07-15,2.815000057220459 +NVDA,2008-07-16,2.8299999237060547 +NVDA,2008-07-17,2.8399999141693115 +NVDA,2008-07-18,2.890000104904175 +NVDA,2008-07-21,2.9075000286102295 +NVDA,2008-07-22,2.8450000286102295 +NVDA,2008-07-23,2.930000066757202 +NVDA,2008-07-24,2.757499933242798 +NVDA,2008-07-25,2.890000104904175 +NVDA,2008-07-28,2.882499933242798 +NVDA,2008-07-29,2.9124999046325684 +NVDA,2008-07-30,2.869999885559082 +NVDA,2008-07-31,2.859999895095825 +NVDA,2008-08-01,2.7100000381469727 +NVDA,2008-08-04,2.6449999809265137 +NVDA,2008-08-05,2.797499895095825 +NVDA,2008-08-06,2.872499942779541 +NVDA,2008-08-07,2.827500104904175 +NVDA,2008-08-08,2.75 +NVDA,2008-08-11,2.807499885559082 +NVDA,2008-08-12,2.7674999237060547 +NVDA,2008-08-13,3.065000057220459 +NVDA,2008-08-14,3.25 +NVDA,2008-08-15,3.240000009536743 +NVDA,2008-08-18,3.305000066757202 +NVDA,2008-08-19,3.3550000190734863 +NVDA,2008-08-20,3.5199999809265137 +NVDA,2008-08-21,3.4049999713897705 +NVDA,2008-08-22,3.4024999141693115 +NVDA,2008-08-25,3.3524999618530273 +NVDA,2008-08-26,3.2725000381469727 +NVDA,2008-08-27,3.297499895095825 +NVDA,2008-08-28,3.2850000858306885 +NVDA,2008-08-29,3.1600000858306885 +NVDA,2008-09-02,3.0799999237060547 +NVDA,2008-09-03,2.9149999618530273 +NVDA,2008-09-04,2.875 +NVDA,2008-09-05,2.9175000190734863 +NVDA,2008-09-08,2.797499895095825 +NVDA,2008-09-09,2.702500104904175 +NVDA,2008-09-10,2.7049999237060547 +NVDA,2008-09-11,2.575000047683716 +NVDA,2008-09-12,2.547499895095825 +NVDA,2008-09-15,2.325000047683716 +NVDA,2008-09-16,2.3975000381469727 +NVDA,2008-09-17,2.5 +NVDA,2008-09-18,2.7225000858306885 +NVDA,2008-09-19,2.8524999618530273 +NVDA,2008-09-22,2.7925000190734863 +NVDA,2008-09-23,2.7125000953674316 +NVDA,2008-09-24,2.8125 +NVDA,2008-09-25,2.867500066757202 +NVDA,2008-09-26,2.922499895095825 +NVDA,2008-09-29,2.5250000953674316 +NVDA,2008-09-30,2.677500009536743 +NVDA,2008-10-01,2.6024999618530273 +NVDA,2008-10-02,2.3324999809265137 +NVDA,2008-10-03,2.257499933242798 +NVDA,2008-10-06,1.962499976158142 +NVDA,2008-10-07,1.809999942779541 +NVDA,2008-10-08,1.847499966621399 +NVDA,2008-10-09,1.7300000190734863 +NVDA,2008-10-10,1.7024999856948853 +NVDA,2008-10-13,2.012500047683716 +NVDA,2008-10-14,1.9674999713897705 +NVDA,2008-10-15,1.7549999952316284 +NVDA,2008-10-16,1.9249999523162842 +NVDA,2008-10-17,1.912500023841858 +NVDA,2008-10-20,1.9500000476837158 +NVDA,2008-10-21,1.7999999523162842 +NVDA,2008-10-22,1.7324999570846558 +NVDA,2008-10-23,1.6349999904632568 +NVDA,2008-10-24,1.652500033378601 +NVDA,2008-10-27,1.7424999475479126 +NVDA,2008-10-28,2.005000114440918 +NVDA,2008-10-29,2.069999933242798 +NVDA,2008-10-30,2.1575000286102295 +NVDA,2008-10-31,2.190000057220459 +NVDA,2008-11-03,2.109999895095825 +NVDA,2008-11-04,2.244999885559082 +NVDA,2008-11-05,2.127500057220459 +NVDA,2008-11-06,1.9049999713897705 +NVDA,2008-11-07,2.180000066757202 +NVDA,2008-11-10,2.0399999618530273 +NVDA,2008-11-11,1.9500000476837158 +NVDA,2008-11-12,1.8350000381469727 +NVDA,2008-11-13,1.9850000143051147 +NVDA,2008-11-14,1.7925000190734863 +NVDA,2008-11-17,1.7549999952316284 +NVDA,2008-11-18,1.6974999904632568 +NVDA,2008-11-19,1.5575000047683716 +NVDA,2008-11-20,1.475000023841858 +NVDA,2008-11-21,1.5950000286102295 +NVDA,2008-11-24,1.7000000476837158 +NVDA,2008-11-25,1.747499942779541 +NVDA,2008-11-26,1.902500033378601 +NVDA,2008-11-28,1.8674999475479126 +NVDA,2008-12-01,1.7074999809265137 +NVDA,2008-12-02,1.8025000095367432 +NVDA,2008-12-03,1.8949999809265137 +NVDA,2008-12-04,1.7699999809265137 +NVDA,2008-12-05,1.840000033378601 +NVDA,2008-12-08,1.7799999713897705 +NVDA,2008-12-09,1.9524999856948853 +NVDA,2008-12-10,2.137500047683716 +NVDA,2008-12-11,2.047499895095825 +NVDA,2008-12-12,2.1500000953674316 +NVDA,2008-12-15,2.0799999237060547 +NVDA,2008-12-16,2.2200000286102295 +NVDA,2008-12-17,2.3299999237060547 +NVDA,2008-12-18,2.115000009536743 +NVDA,2008-12-19,2.130000114440918 +NVDA,2008-12-22,2.005000114440918 +NVDA,2008-12-23,1.9774999618530273 +NVDA,2008-12-24,1.9299999475479126 +NVDA,2008-12-26,1.877500057220459 +NVDA,2008-12-29,1.9375 +NVDA,2008-12-30,2.005000114440918 +NVDA,2008-12-31,2.0174999237060547 +NVDA,2009-01-02,2.177500009536743 +NVDA,2009-01-05,2.2174999713897705 +NVDA,2009-01-06,2.2925000190734863 +NVDA,2009-01-07,2.1549999713897705 +NVDA,2009-01-08,2.0999999046325684 +NVDA,2009-01-09,1.9824999570846558 +NVDA,2009-01-12,1.902500033378601 +NVDA,2009-01-13,1.912500023841858 +NVDA,2009-01-14,1.8274999856948853 +NVDA,2009-01-15,1.8925000429153442 +NVDA,2009-01-16,1.997499942779541 +NVDA,2009-01-20,1.8025000095367432 +NVDA,2009-01-21,1.8899999856948853 +NVDA,2009-01-22,1.8550000190734863 +NVDA,2009-01-23,1.9275000095367432 +NVDA,2009-01-26,1.9924999475479126 +NVDA,2009-01-27,2.109999895095825 +NVDA,2009-01-28,2.197499990463257 +NVDA,2009-01-29,2.069999933242798 +NVDA,2009-01-30,1.9874999523162842 +NVDA,2009-02-02,2.0950000286102295 +NVDA,2009-02-03,2.119999885559082 +NVDA,2009-02-04,2.180000066757202 +NVDA,2009-02-05,2.3399999141693115 +NVDA,2009-02-06,2.4674999713897705 +NVDA,2009-02-09,2.434999942779541 +NVDA,2009-02-10,2.3299999237060547 +NVDA,2009-02-11,2.0374999046325684 +NVDA,2009-02-12,2.0799999237060547 +NVDA,2009-02-13,2.077500104904175 +NVDA,2009-02-17,1.9574999809265137 +NVDA,2009-02-18,2.009999990463257 +NVDA,2009-02-19,1.8550000190734863 +NVDA,2009-02-20,1.902500033378601 +NVDA,2009-02-23,1.815000057220459 +NVDA,2009-02-24,1.9774999618530273 +NVDA,2009-02-25,2.0 +NVDA,2009-02-26,2.065000057220459 +NVDA,2009-02-27,2.069999933242798 +NVDA,2009-03-02,1.8949999809265137 +NVDA,2009-03-03,1.9700000286102295 +NVDA,2009-03-04,2.115000009536743 +NVDA,2009-03-05,2.065000057220459 +NVDA,2009-03-06,2.0975000858306885 +NVDA,2009-03-09,2.075000047683716 +NVDA,2009-03-10,2.262500047683716 +NVDA,2009-03-11,2.325000047683716 +NVDA,2009-03-12,2.4625000953674316 +NVDA,2009-03-13,2.450000047683716 +NVDA,2009-03-16,2.3550000190734863 +NVDA,2009-03-17,2.4725000858306885 +NVDA,2009-03-18,2.549999952316284 +NVDA,2009-03-19,2.5199999809265137 +NVDA,2009-03-20,2.382499933242798 +NVDA,2009-03-23,2.555000066757202 +NVDA,2009-03-24,2.444999933242798 +NVDA,2009-03-25,2.484999895095825 +NVDA,2009-03-26,2.640000104904175 +NVDA,2009-03-27,2.615000009536743 +NVDA,2009-03-30,2.447499990463257 +NVDA,2009-03-31,2.4649999141693115 +NVDA,2009-04-01,2.5274999141693115 +NVDA,2009-04-02,2.6449999809265137 +NVDA,2009-04-03,2.8299999237060547 +NVDA,2009-04-06,2.8375000953674316 +NVDA,2009-04-07,2.740000009536743 +NVDA,2009-04-08,2.8524999618530273 +NVDA,2009-04-09,3.009999990463257 +NVDA,2009-04-13,2.9124999046325684 +NVDA,2009-04-14,2.930000066757202 +NVDA,2009-04-15,2.8475000858306885 +NVDA,2009-04-16,2.9200000762939453 +NVDA,2009-04-17,2.940000057220459 +NVDA,2009-04-20,2.762500047683716 +NVDA,2009-04-21,2.755000114440918 +NVDA,2009-04-22,2.8375000953674316 +NVDA,2009-04-23,2.7925000190734863 +NVDA,2009-04-24,2.8575000762939453 +NVDA,2009-04-27,2.755000114440918 +NVDA,2009-04-28,2.762500047683716 +NVDA,2009-04-29,2.7200000286102295 +NVDA,2009-04-30,2.869999885559082 +NVDA,2009-05-01,2.9175000190734863 +NVDA,2009-05-04,3.075000047683716 +NVDA,2009-05-05,2.950000047683716 +NVDA,2009-05-06,2.890000104904175 +NVDA,2009-05-07,2.682499885559082 +NVDA,2009-05-08,2.3125 +NVDA,2009-05-11,2.3575000762939453 +NVDA,2009-05-12,2.244999885559082 +NVDA,2009-05-13,2.0999999046325684 +NVDA,2009-05-14,2.130000114440918 +NVDA,2009-05-15,2.184999942779541 +NVDA,2009-05-18,2.317500114440918 +NVDA,2009-05-19,2.362499952316284 +NVDA,2009-05-20,2.432499885559082 +NVDA,2009-05-21,2.4175000190734863 +NVDA,2009-05-22,2.4549999237060547 +NVDA,2009-05-26,2.5875000953674316 +NVDA,2009-05-27,2.5924999713897705 +NVDA,2009-05-28,2.627500057220459 +NVDA,2009-05-29,2.6075000762939453 +NVDA,2009-06-01,2.734999895095825 +NVDA,2009-06-02,2.7125000953674316 +NVDA,2009-06-03,2.627500057220459 +NVDA,2009-06-04,2.7225000858306885 +NVDA,2009-06-05,2.7074999809265137 +NVDA,2009-06-08,2.692500114440918 +NVDA,2009-06-09,2.8399999141693115 +NVDA,2009-06-10,2.930000066757202 +NVDA,2009-06-11,2.8924999237060547 +NVDA,2009-06-12,2.877500057220459 +NVDA,2009-06-15,2.8299999237060547 +NVDA,2009-06-16,2.752500057220459 +NVDA,2009-06-17,2.819999933242798 +NVDA,2009-06-18,2.765000104904175 +NVDA,2009-06-19,2.7950000762939453 +NVDA,2009-06-22,2.637500047683716 +NVDA,2009-06-23,2.625 +NVDA,2009-06-24,2.7125000953674316 +NVDA,2009-06-25,2.8550000190734863 +NVDA,2009-06-26,2.8924999237060547 +NVDA,2009-06-29,2.8924999237060547 +NVDA,2009-06-30,2.822499990463257 +NVDA,2009-07-01,2.8350000381469727 +NVDA,2009-07-02,2.7249999046325684 +NVDA,2009-07-06,2.637500047683716 +NVDA,2009-07-07,2.5225000381469727 +NVDA,2009-07-08,2.5274999141693115 +NVDA,2009-07-09,2.5824999809265137 +NVDA,2009-07-10,2.5924999713897705 +NVDA,2009-07-13,2.622499942779541 +NVDA,2009-07-14,2.677500009536743 +NVDA,2009-07-15,2.7874999046325684 +NVDA,2009-07-16,2.932499885559082 +NVDA,2009-07-17,3.0174999237060547 +NVDA,2009-07-20,3.055000066757202 +NVDA,2009-07-21,2.992500066757202 +NVDA,2009-07-22,3.067500114440918 +NVDA,2009-07-23,3.25 +NVDA,2009-07-24,3.240000009536743 +NVDA,2009-07-27,3.255000114440918 +NVDA,2009-07-28,3.259999990463257 +NVDA,2009-07-29,3.194999933242798 +NVDA,2009-07-30,3.2200000286102295 +NVDA,2009-07-31,3.2325000762939453 +NVDA,2009-08-03,3.319999933242798 +NVDA,2009-08-04,3.3424999713897705 +NVDA,2009-08-05,3.3499999046325684 +NVDA,2009-08-06,3.2799999713897705 +NVDA,2009-08-07,3.427500009536743 +NVDA,2009-08-10,3.315000057220459 +NVDA,2009-08-11,3.237499952316284 +NVDA,2009-08-12,3.3575000762939453 +NVDA,2009-08-13,3.4574999809265137 +NVDA,2009-08-14,3.3550000190734863 +NVDA,2009-08-17,3.2149999141693115 +NVDA,2009-08-18,3.3324999809265137 +NVDA,2009-08-19,3.2950000762939453 +NVDA,2009-08-20,3.424999952316284 +NVDA,2009-08-21,3.4825000762939453 +NVDA,2009-08-24,3.384999990463257 +NVDA,2009-08-25,3.4149999618530273 +NVDA,2009-08-26,3.4549999237060547 +NVDA,2009-08-27,3.502500057220459 +NVDA,2009-08-28,3.682499885559082 +NVDA,2009-08-31,3.630000114440918 +NVDA,2009-09-01,3.507499933242798 +NVDA,2009-09-02,3.557499885559082 +NVDA,2009-09-03,3.6424999237060547 +NVDA,2009-09-04,3.7774999141693115 +NVDA,2009-09-08,3.882499933242798 +NVDA,2009-09-09,3.990000009536743 +NVDA,2009-09-10,4.117499828338623 +NVDA,2009-09-11,4.079999923706055 +NVDA,2009-09-14,4.012499809265137 +NVDA,2009-09-15,4.09499979019165 +NVDA,2009-09-16,3.984999895095825 +NVDA,2009-09-17,3.809999942779541 +NVDA,2009-09-18,3.805000066757202 +NVDA,2009-09-21,3.7874999046325684 +NVDA,2009-09-22,3.7950000762939453 +NVDA,2009-09-23,3.734999895095825 +NVDA,2009-09-24,3.684999942779541 +NVDA,2009-09-25,3.625 +NVDA,2009-09-28,3.7074999809265137 +NVDA,2009-09-29,3.640000104904175 +NVDA,2009-09-30,3.757499933242798 +NVDA,2009-10-01,3.490000009536743 +NVDA,2009-10-02,3.4625000953674316 +NVDA,2009-10-05,3.444999933242798 +NVDA,2009-10-06,3.502500057220459 +NVDA,2009-10-07,3.4749999046325684 +NVDA,2009-10-08,3.497499942779541 +NVDA,2009-10-09,3.5425000190734863 +NVDA,2009-10-12,3.502500057220459 +NVDA,2009-10-13,3.490000009536743 +NVDA,2009-10-14,3.484999895095825 +NVDA,2009-10-15,3.382499933242798 +NVDA,2009-10-16,3.305000066757202 +NVDA,2009-10-19,3.424999952316284 +NVDA,2009-10-20,3.427500009536743 +NVDA,2009-10-21,3.3450000286102295 +NVDA,2009-10-22,3.367500066757202 +NVDA,2009-10-23,3.2874999046325684 +NVDA,2009-10-26,3.244999885559082 +NVDA,2009-10-27,3.134999990463257 +NVDA,2009-10-28,3.005000114440918 +NVDA,2009-10-29,3.137500047683716 +NVDA,2009-10-30,2.990000009536743 +NVDA,2009-11-02,3.0174999237060547 +NVDA,2009-11-03,3.002500057220459 +NVDA,2009-11-04,2.994999885559082 +NVDA,2009-11-05,3.067500114440918 +NVDA,2009-11-06,3.2899999618530273 +NVDA,2009-11-09,3.365000009536743 +NVDA,2009-11-10,3.2825000286102295 +NVDA,2009-11-11,3.375 +NVDA,2009-11-12,3.365000009536743 +NVDA,2009-11-13,3.390000104904175 +NVDA,2009-11-16,3.4375 +NVDA,2009-11-17,3.432499885559082 +NVDA,2009-11-18,3.380000114440918 +NVDA,2009-11-19,3.244999885559082 +NVDA,2009-11-20,3.2249999046325684 +NVDA,2009-11-23,3.25 +NVDA,2009-11-24,3.2300000190734863 +NVDA,2009-11-25,3.2674999237060547 +NVDA,2009-11-27,3.197499990463257 +NVDA,2009-11-30,3.265000104904175 +NVDA,2009-12-01,3.3299999237060547 +NVDA,2009-12-02,3.430000066757202 +NVDA,2009-12-03,3.4574999809265137 +NVDA,2009-12-04,3.565000057220459 +NVDA,2009-12-07,4.022500038146973 +NVDA,2009-12-08,3.827500104904175 +NVDA,2009-12-09,3.922499895095825 +NVDA,2009-12-10,3.8524999618530273 +NVDA,2009-12-11,3.802500009536743 +NVDA,2009-12-14,3.9175000190734863 +NVDA,2009-12-15,3.9124999046325684 +NVDA,2009-12-16,4.227499961853027 +NVDA,2009-12-17,4.207499980926514 +NVDA,2009-12-18,4.204999923706055 +NVDA,2009-12-21,4.355000019073486 +NVDA,2009-12-22,4.46999979019165 +NVDA,2009-12-23,4.53249979019165 +NVDA,2009-12-24,4.522500038146973 +NVDA,2009-12-28,4.449999809265137 +NVDA,2009-12-29,4.505000114440918 +NVDA,2009-12-30,4.667500019073486 +NVDA,2009-12-31,4.670000076293945 +NVDA,2010-01-04,4.622499942779541 +NVDA,2010-01-05,4.690000057220459 +NVDA,2010-01-06,4.71999979019165 +NVDA,2010-01-07,4.627500057220459 +NVDA,2010-01-08,4.637499809265137 +NVDA,2010-01-11,4.572500228881836 +NVDA,2010-01-12,4.417500019073486 +NVDA,2010-01-13,4.477499961853027 +NVDA,2010-01-14,4.40749979019165 +NVDA,2010-01-15,4.277500152587891 +NVDA,2010-01-19,4.357500076293945 +NVDA,2010-01-20,4.340000152587891 +NVDA,2010-01-21,4.262499809265137 +NVDA,2010-01-22,4.114999771118164 +NVDA,2010-01-25,4.184999942779541 +NVDA,2010-01-26,4.052499771118164 +NVDA,2010-01-27,4.162499904632568 +NVDA,2010-01-28,4.022500038146973 +NVDA,2010-01-29,3.8475000858306885 +NVDA,2010-02-01,4.142499923706055 +NVDA,2010-02-02,4.184999942779541 +NVDA,2010-02-03,4.21999979019165 +NVDA,2010-02-04,3.9749999046325684 +NVDA,2010-02-05,4.054999828338623 +NVDA,2010-02-08,4.047500133514404 +NVDA,2010-02-09,4.014999866485596 +NVDA,2010-02-10,4.09250020980835 +NVDA,2010-02-11,4.28000020980835 +NVDA,2010-02-12,4.337500095367432 +NVDA,2010-02-16,4.417500019073486 +NVDA,2010-02-17,4.460000038146973 +NVDA,2010-02-18,4.167500019073486 +NVDA,2010-02-19,4.144999980926514 +NVDA,2010-02-22,4.152500152587891 +NVDA,2010-02-23,4.052499771118164 +NVDA,2010-02-24,4.137499809265137 +NVDA,2010-02-25,4.099999904632568 +NVDA,2010-02-26,4.050000190734863 +NVDA,2010-03-01,4.212500095367432 +NVDA,2010-03-02,4.210000038146973 +NVDA,2010-03-03,4.15749979019165 +NVDA,2010-03-04,4.164999961853027 +NVDA,2010-03-05,4.292500019073486 +NVDA,2010-03-08,4.230000019073486 +NVDA,2010-03-09,4.387499809265137 +NVDA,2010-03-10,4.397500038146973 +NVDA,2010-03-11,4.297500133514404 +NVDA,2010-03-12,4.3125 +NVDA,2010-03-15,4.289999961853027 +NVDA,2010-03-16,4.440000057220459 +NVDA,2010-03-17,4.525000095367432 +NVDA,2010-03-18,4.364999771118164 +NVDA,2010-03-19,4.3125 +NVDA,2010-03-22,4.382500171661377 +NVDA,2010-03-23,4.472499847412109 +NVDA,2010-03-24,4.322500228881836 +NVDA,2010-03-25,4.335000038146973 +NVDA,2010-03-26,4.335000038146973 +NVDA,2010-03-29,4.389999866485596 +NVDA,2010-03-30,4.40749979019165 +NVDA,2010-03-31,4.349999904632568 +NVDA,2010-04-01,4.304999828338623 +NVDA,2010-04-05,4.369999885559082 +NVDA,2010-04-06,4.262499809265137 +NVDA,2010-04-07,4.289999961853027 +NVDA,2010-04-08,4.21999979019165 +NVDA,2010-04-09,4.247499942779541 +NVDA,2010-04-12,4.324999809265137 +NVDA,2010-04-13,4.414999961853027 +NVDA,2010-04-14,4.46999979019165 +NVDA,2010-04-15,4.502500057220459 +NVDA,2010-04-16,4.264999866485596 +NVDA,2010-04-19,4.244999885559082 +NVDA,2010-04-20,4.260000228881836 +NVDA,2010-04-21,4.150000095367432 +NVDA,2010-04-22,4.167500019073486 +NVDA,2010-04-23,4.110000133514404 +NVDA,2010-04-26,4.150000095367432 +NVDA,2010-04-27,4.03249979019165 +NVDA,2010-04-28,4.039999961853027 +NVDA,2010-04-29,4.162499904632568 +NVDA,2010-04-30,3.927500009536743 +NVDA,2010-05-03,3.884999990463257 +NVDA,2010-05-04,3.6875 +NVDA,2010-05-05,3.625 +NVDA,2010-05-06,3.549999952316284 +NVDA,2010-05-07,3.490000009536743 +NVDA,2010-05-10,3.640000104904175 +NVDA,2010-05-11,3.5999999046325684 +NVDA,2010-05-12,3.6700000762939453 +NVDA,2010-05-13,3.6624999046325684 +NVDA,2010-05-14,3.240000009536743 +NVDA,2010-05-17,3.247499942779541 +NVDA,2010-05-18,3.140000104904175 +NVDA,2010-05-19,3.190000057220459 +NVDA,2010-05-20,3.115000009536743 +NVDA,2010-05-21,3.182499885559082 +NVDA,2010-05-24,3.0899999141693115 +NVDA,2010-05-25,3.172499895095825 +NVDA,2010-05-26,3.1875 +NVDA,2010-05-27,3.375 +NVDA,2010-05-28,3.2850000858306885 +NVDA,2010-06-01,3.1449999809265137 +NVDA,2010-06-02,3.180000066757202 +NVDA,2010-06-03,3.174999952316284 +NVDA,2010-06-04,3.0250000953674316 +NVDA,2010-06-07,2.875 +NVDA,2010-06-08,2.7950000762939453 +NVDA,2010-06-09,2.7274999618530273 +NVDA,2010-06-10,2.8375000953674316 +NVDA,2010-06-11,2.9024999141693115 +NVDA,2010-06-14,2.8399999141693115 +NVDA,2010-06-15,2.9800000190734863 +NVDA,2010-06-16,2.942500114440918 +NVDA,2010-06-17,3.055000066757202 +NVDA,2010-06-18,3.075000047683716 +NVDA,2010-06-21,3.002500057220459 +NVDA,2010-06-22,2.890000104904175 +NVDA,2010-06-23,2.922499895095825 +NVDA,2010-06-24,2.7774999141693115 +NVDA,2010-06-25,2.7699999809265137 +NVDA,2010-06-28,2.7750000953674316 +NVDA,2010-06-29,2.619999885559082 +NVDA,2010-06-30,2.552500009536743 +NVDA,2010-07-01,2.5950000286102295 +NVDA,2010-07-02,2.5625 +NVDA,2010-07-06,2.5350000858306885 +NVDA,2010-07-07,2.6575000286102295 +NVDA,2010-07-08,2.577500104904175 +NVDA,2010-07-09,2.5875000953674316 +NVDA,2010-07-12,2.634999990463257 +NVDA,2010-07-13,2.7300000190734863 +NVDA,2010-07-14,2.757499933242798 +NVDA,2010-07-15,2.680000066757202 +NVDA,2010-07-16,2.512500047683716 +NVDA,2010-07-19,2.615000009536743 +NVDA,2010-07-20,2.680000066757202 +NVDA,2010-07-21,2.5924999713897705 +NVDA,2010-07-22,2.634999990463257 +NVDA,2010-07-23,2.5899999141693115 +NVDA,2010-07-26,2.637500047683716 +NVDA,2010-07-27,2.615000009536743 +NVDA,2010-07-28,2.5325000286102295 +NVDA,2010-07-29,2.2825000286102295 +NVDA,2010-07-30,2.297499895095825 +NVDA,2010-08-02,2.2950000762939453 +NVDA,2010-08-03,2.234999895095825 +NVDA,2010-08-04,2.3299999237060547 +NVDA,2010-08-05,2.359999895095825 +NVDA,2010-08-06,2.387500047683716 +NVDA,2010-08-09,2.4100000858306885 +NVDA,2010-08-10,2.309999942779541 +NVDA,2010-08-11,2.2200000286102295 +NVDA,2010-08-12,2.240000009536743 +NVDA,2010-08-13,2.3475000858306885 +NVDA,2010-08-16,2.2874999046325684 +NVDA,2010-08-17,2.317500114440918 +NVDA,2010-08-18,2.3299999237060547 +NVDA,2010-08-19,2.4700000286102295 +NVDA,2010-08-20,2.492500066757202 +NVDA,2010-08-23,2.4549999237060547 +NVDA,2010-08-24,2.430000066757202 +NVDA,2010-08-25,2.4800000190734863 +NVDA,2010-08-26,2.450000047683716 +NVDA,2010-08-27,2.5299999713897705 +NVDA,2010-08-30,2.4100000858306885 +NVDA,2010-08-31,2.3324999809265137 +NVDA,2010-09-01,2.3499999046325684 +NVDA,2010-09-02,2.3924999237060547 +NVDA,2010-09-03,2.4749999046325684 +NVDA,2010-09-07,2.497499942779541 +NVDA,2010-09-08,2.5799999237060547 +NVDA,2010-09-09,2.5450000762939453 +NVDA,2010-09-10,2.5174999237060547 +NVDA,2010-09-13,2.6600000858306885 +NVDA,2010-09-14,2.634999990463257 +NVDA,2010-09-15,2.640000104904175 +NVDA,2010-09-16,2.6424999237060547 +NVDA,2010-09-17,2.637500047683716 +NVDA,2010-09-20,2.677500009536743 +NVDA,2010-09-21,2.822499990463257 +NVDA,2010-09-22,2.8475000858306885 +NVDA,2010-09-23,2.9049999713897705 +NVDA,2010-09-24,3.065000057220459 +NVDA,2010-09-27,3.0 +NVDA,2010-09-28,2.992500066757202 +NVDA,2010-09-29,2.9700000286102295 +NVDA,2010-09-30,2.9200000762939453 +NVDA,2010-10-01,2.8375000953674316 +NVDA,2010-10-04,2.809999942779541 +NVDA,2010-10-05,2.8299999237060547 +NVDA,2010-10-06,2.694999933242798 +NVDA,2010-10-07,2.674999952316284 +NVDA,2010-10-08,2.7149999141693115 +NVDA,2010-10-11,2.702500104904175 +NVDA,2010-10-12,2.755000114440918 +NVDA,2010-10-13,2.8350000381469727 +NVDA,2010-10-14,2.7899999618530273 +NVDA,2010-10-15,2.822499990463257 +NVDA,2010-10-18,2.8399999141693115 +NVDA,2010-10-19,2.822499990463257 +NVDA,2010-10-20,2.822499990463257 +NVDA,2010-10-21,2.7725000381469727 +NVDA,2010-10-22,2.950000047683716 +NVDA,2010-10-25,2.9774999618530273 +NVDA,2010-10-26,2.9674999713897705 +NVDA,2010-10-27,3.009999990463257 +NVDA,2010-10-28,3.012500047683716 +NVDA,2010-10-29,3.005000114440918 +NVDA,2010-11-01,3.009999990463257 +NVDA,2010-11-02,3.072499990463257 +NVDA,2010-11-03,3.0950000286102295 +NVDA,2010-11-04,3.0999999046325684 +NVDA,2010-11-05,3.1524999141693115 +NVDA,2010-11-08,3.1649999618530273 +NVDA,2010-11-09,3.1475000381469727 +NVDA,2010-11-10,3.184999942779541 +NVDA,2010-11-11,3.1524999141693115 +NVDA,2010-11-12,3.315000057220459 +NVDA,2010-11-15,3.2750000953674316 +NVDA,2010-11-16,3.177500009536743 +NVDA,2010-11-17,3.2300000190734863 +NVDA,2010-11-18,3.3299999237060547 +NVDA,2010-11-19,3.4375 +NVDA,2010-11-22,3.440000057220459 +NVDA,2010-11-23,3.359999895095825 +NVDA,2010-11-24,3.442500114440918 +NVDA,2010-11-26,3.4000000953674316 +NVDA,2010-11-29,3.4375 +NVDA,2010-11-30,3.4024999141693115 +NVDA,2010-12-01,3.552500009536743 +NVDA,2010-12-02,3.5950000286102295 +NVDA,2010-12-03,3.697499990463257 +NVDA,2010-12-06,3.627500057220459 +NVDA,2010-12-07,3.744999885559082 +NVDA,2010-12-08,3.7774999141693115 +NVDA,2010-12-09,3.7149999141693115 +NVDA,2010-12-10,3.737499952316284 +NVDA,2010-12-13,3.6424999237060547 +NVDA,2010-12-14,3.6475000381469727 +NVDA,2010-12-15,3.567500114440918 +NVDA,2010-12-16,3.572499990463257 +NVDA,2010-12-17,3.5924999713897705 +NVDA,2010-12-20,3.577500104904175 +NVDA,2010-12-21,3.7174999713897705 +NVDA,2010-12-22,3.757499933242798 +NVDA,2010-12-23,3.7300000190734863 +NVDA,2010-12-27,3.75 +NVDA,2010-12-28,3.734999895095825 +NVDA,2010-12-29,3.734999895095825 +NVDA,2010-12-30,3.747499942779541 +NVDA,2010-12-31,3.8499999046325684 +NVDA,2011-01-03,3.9549999237060547 +NVDA,2011-01-04,3.942500114440918 +NVDA,2011-01-05,4.244999885559082 +NVDA,2011-01-06,4.832499980926514 +NVDA,2011-01-07,4.96750020980835 +NVDA,2011-01-10,5.15749979019165 +NVDA,2011-01-11,5.077499866485596 +NVDA,2011-01-12,5.837500095367432 +NVDA,2011-01-13,5.847499847412109 +NVDA,2011-01-14,5.897500038146973 +NVDA,2011-01-18,5.760000228881836 +NVDA,2011-01-19,5.602499961853027 +NVDA,2011-01-20,5.607500076293945 +NVDA,2011-01-21,5.554999828338623 +NVDA,2011-01-24,6.182499885559082 +NVDA,2011-01-25,5.992499828338623 +NVDA,2011-01-26,6.135000228881836 +NVDA,2011-01-27,6.117499828338623 +NVDA,2011-01-28,5.940000057220459 +NVDA,2011-01-31,5.980000019073486 +NVDA,2011-02-01,6.117499828338623 +NVDA,2011-02-02,6.394999980926514 +NVDA,2011-02-03,6.275000095367432 +NVDA,2011-02-04,6.417500019073486 +NVDA,2011-02-07,6.150000095367432 +NVDA,2011-02-08,5.96750020980835 +NVDA,2011-02-09,5.822500228881836 +NVDA,2011-02-10,5.704999923706055 +NVDA,2011-02-11,5.867499828338623 +NVDA,2011-02-14,5.777500152587891 +NVDA,2011-02-15,5.637499809265137 +NVDA,2011-02-16,5.84499979019165 +NVDA,2011-02-17,6.420000076293945 +NVDA,2011-02-18,6.40749979019165 +NVDA,2011-02-22,5.802499771118164 +NVDA,2011-02-23,5.527500152587891 +NVDA,2011-02-24,5.662499904632568 +NVDA,2011-02-25,5.78000020980835 +NVDA,2011-02-28,5.664999961853027 +NVDA,2011-03-01,5.412499904632568 +NVDA,2011-03-02,5.1875 +NVDA,2011-03-03,5.21750020980835 +NVDA,2011-03-04,5.190000057220459 +NVDA,2011-03-07,5.117499828338623 +NVDA,2011-03-08,4.887499809265137 +NVDA,2011-03-09,4.784999847412109 +NVDA,2011-03-10,4.480000019073486 +NVDA,2011-03-11,4.512499809265137 +NVDA,2011-03-14,4.550000190734863 +NVDA,2011-03-15,4.414999961853027 +NVDA,2011-03-16,4.382500171661377 +NVDA,2011-03-17,4.465000152587891 +NVDA,2011-03-18,4.40500020980835 +NVDA,2011-03-21,4.440000057220459 +NVDA,2011-03-22,4.362500190734863 +NVDA,2011-03-23,4.452499866485596 +NVDA,2011-03-24,4.807499885559082 +NVDA,2011-03-25,4.65749979019165 +NVDA,2011-03-28,4.829999923706055 +NVDA,2011-03-29,4.792500019073486 +NVDA,2011-03-30,4.612500190734863 +NVDA,2011-03-31,4.614999771118164 +NVDA,2011-04-01,4.550000190734863 +NVDA,2011-04-04,4.387499809265137 +NVDA,2011-04-05,4.394999980926514 +NVDA,2011-04-06,4.364999771118164 +NVDA,2011-04-07,4.525000095367432 +NVDA,2011-04-08,4.387499809265137 +NVDA,2011-04-11,4.329999923706055 +NVDA,2011-04-12,4.34250020980835 +NVDA,2011-04-13,4.440000057220459 +NVDA,2011-04-14,4.627500057220459 +NVDA,2011-04-15,4.677499771118164 +NVDA,2011-04-18,4.522500038146973 +NVDA,2011-04-19,4.505000114440918 +NVDA,2011-04-20,4.642499923706055 +NVDA,2011-04-21,4.630000114440918 +NVDA,2011-04-25,4.702499866485596 +NVDA,2011-04-26,4.824999809265137 +NVDA,2011-04-27,4.824999809265137 +NVDA,2011-04-28,4.877500057220459 +NVDA,2011-04-29,5.0 +NVDA,2011-05-02,4.932499885559082 +NVDA,2011-05-03,4.697500228881836 +NVDA,2011-05-04,4.662499904632568 +NVDA,2011-05-05,4.664999961853027 +NVDA,2011-05-06,4.829999923706055 +NVDA,2011-05-09,4.9375 +NVDA,2011-05-10,4.945000171661377 +NVDA,2011-05-11,4.96750020980835 +NVDA,2011-05-12,5.125 +NVDA,2011-05-13,4.565000057220459 +NVDA,2011-05-16,4.425000190734863 +NVDA,2011-05-17,4.40749979019165 +NVDA,2011-05-18,4.510000228881836 +NVDA,2011-05-19,4.445000171661377 +NVDA,2011-05-20,4.522500038146973 +NVDA,2011-05-23,4.517499923706055 +NVDA,2011-05-24,4.534999847412109 +NVDA,2011-05-25,4.590000152587891 +NVDA,2011-05-26,4.704999923706055 +NVDA,2011-05-27,4.875 +NVDA,2011-05-31,5.010000228881836 +NVDA,2011-06-01,4.784999847412109 +NVDA,2011-06-02,4.762499809265137 +NVDA,2011-06-03,4.614999771118164 +NVDA,2011-06-06,4.517499923706055 +NVDA,2011-06-07,4.514999866485596 +NVDA,2011-06-08,4.392499923706055 +NVDA,2011-06-09,4.34250020980835 +NVDA,2011-06-10,4.28000020980835 +NVDA,2011-06-13,4.25 +NVDA,2011-06-14,4.284999847412109 +NVDA,2011-06-15,4.192500114440918 +NVDA,2011-06-16,4.047500133514404 +NVDA,2011-06-17,3.952500104904175 +NVDA,2011-06-20,3.9049999713897705 +NVDA,2011-06-21,3.990000009536743 +NVDA,2011-06-22,3.934999942779541 +NVDA,2011-06-23,4.052499771118164 +NVDA,2011-06-24,3.934999942779541 +NVDA,2011-06-27,3.8524999618530273 +NVDA,2011-06-28,3.875 +NVDA,2011-06-29,3.934999942779541 +NVDA,2011-06-30,3.984999895095825 +NVDA,2011-07-01,4.037499904632568 +NVDA,2011-07-05,3.9700000286102295 +NVDA,2011-07-06,3.9175000190734863 +NVDA,2011-07-07,3.932499885559082 +NVDA,2011-07-08,3.8575000762939453 +NVDA,2011-07-11,3.7225000858306885 +NVDA,2011-07-12,3.672499895095825 +NVDA,2011-07-13,3.6649999618530273 +NVDA,2011-07-14,3.5199999809265137 +NVDA,2011-07-15,3.5250000953674316 +NVDA,2011-07-18,3.450000047683716 +NVDA,2011-07-19,3.555000066757202 +NVDA,2011-07-20,3.509999990463257 +NVDA,2011-07-21,3.674999952316284 +NVDA,2011-07-22,3.75 +NVDA,2011-07-25,3.690000057220459 +NVDA,2011-07-26,3.5999999046325684 +NVDA,2011-07-27,3.4649999141693115 +NVDA,2011-07-28,3.4574999809265137 +NVDA,2011-07-29,3.4574999809265137 +NVDA,2011-08-01,3.6424999237060547 +NVDA,2011-08-02,3.6050000190734863 +NVDA,2011-08-03,3.702500104904175 +NVDA,2011-08-04,3.3499999046325684 +NVDA,2011-08-05,3.237499952316284 +NVDA,2011-08-08,2.9825000762939453 +NVDA,2011-08-09,3.2325000762939453 +NVDA,2011-08-10,3.0850000381469727 +NVDA,2011-08-11,3.3524999618530273 +NVDA,2011-08-12,3.2200000286102295 +NVDA,2011-08-15,3.3424999713897705 +NVDA,2011-08-16,3.247499942779541 +NVDA,2011-08-17,3.202500104904175 +NVDA,2011-08-18,2.984999895095825 +NVDA,2011-08-19,2.932499885559082 +NVDA,2011-08-22,2.984999895095825 +NVDA,2011-08-23,3.307499885559082 +NVDA,2011-08-24,3.259999990463257 +NVDA,2011-08-25,3.119999885559082 +NVDA,2011-08-26,3.252500057220459 +NVDA,2011-08-29,3.3399999141693115 +NVDA,2011-08-30,3.4200000762939453 +NVDA,2011-08-31,3.327500104904175 +NVDA,2011-09-01,3.319999933242798 +NVDA,2011-09-02,3.2300000190734863 +NVDA,2011-09-06,3.2950000762939453 +NVDA,2011-09-07,3.5625 +NVDA,2011-09-08,3.5450000762939453 +NVDA,2011-09-09,3.4700000286102295 +NVDA,2011-09-12,3.552500009536743 +NVDA,2011-09-13,3.632499933242798 +NVDA,2011-09-14,3.819999933242798 +NVDA,2011-09-15,3.875 +NVDA,2011-09-16,3.865000009536743 +NVDA,2011-09-19,3.7850000858306885 +NVDA,2011-09-20,3.6875 +NVDA,2011-09-21,3.617500066757202 +NVDA,2011-09-22,3.377500057220459 +NVDA,2011-09-23,3.447499990463257 +NVDA,2011-09-26,3.4549999237060547 +NVDA,2011-09-27,3.4600000381469727 +NVDA,2011-09-28,3.3550000190734863 +NVDA,2011-09-29,3.2725000381469727 +NVDA,2011-09-30,3.127500057220459 +NVDA,2011-10-03,2.952500104904175 +NVDA,2011-10-04,3.2249999046325684 +NVDA,2011-10-05,3.3399999141693115 +NVDA,2011-10-06,3.4725000858306885 +NVDA,2011-10-07,3.5374999046325684 +NVDA,2011-10-10,3.694999933242798 +NVDA,2011-10-11,3.6549999713897705 +NVDA,2011-10-12,3.6524999141693115 +NVDA,2011-10-13,3.865000009536743 +NVDA,2011-10-14,3.930000066757202 +NVDA,2011-10-17,3.734999895095825 +NVDA,2011-10-18,3.869999885559082 +NVDA,2011-10-19,3.7925000190734863 +NVDA,2011-10-20,3.6024999618530273 +NVDA,2011-10-21,3.619999885559082 +NVDA,2011-10-24,3.755000114440918 +NVDA,2011-10-25,3.612499952316284 +NVDA,2011-10-26,3.6549999713897705 +NVDA,2011-10-27,3.8125 +NVDA,2011-10-28,3.9000000953674316 +NVDA,2011-10-31,3.700000047683716 +NVDA,2011-11-01,3.515000104904175 +NVDA,2011-11-02,3.4549999237060547 +NVDA,2011-11-03,3.6624999046325684 +NVDA,2011-11-04,3.7049999237060547 +NVDA,2011-11-07,3.684999942779541 +NVDA,2011-11-08,3.7699999809265137 +NVDA,2011-11-09,3.5799999237060547 +NVDA,2011-11-10,3.617500066757202 +NVDA,2011-11-11,3.744999885559082 +NVDA,2011-11-14,3.672499895095825 +NVDA,2011-11-15,3.7200000286102295 +NVDA,2011-11-16,3.6449999809265137 +NVDA,2011-11-17,3.515000104904175 +NVDA,2011-11-18,3.4825000762939453 +NVDA,2011-11-21,3.6575000286102295 +NVDA,2011-11-22,3.7699999809265137 +NVDA,2011-11-23,3.609999895095825 +NVDA,2011-11-25,3.509999990463257 +NVDA,2011-11-28,3.7074999809265137 +NVDA,2011-11-29,3.7274999618530273 +NVDA,2011-11-30,3.9075000286102295 +NVDA,2011-12-01,3.9549999237060547 +NVDA,2011-12-02,3.930000066757202 +NVDA,2011-12-05,3.869999885559082 +NVDA,2011-12-06,3.815000057220459 +NVDA,2011-12-07,3.7925000190734863 +NVDA,2011-12-08,3.672499895095825 +NVDA,2011-12-09,3.7249999046325684 +NVDA,2011-12-12,3.632499933242798 +NVDA,2011-12-13,3.5325000286102295 +NVDA,2011-12-14,3.3949999809265137 +NVDA,2011-12-15,3.365000009536743 +NVDA,2011-12-16,3.377500057220459 +NVDA,2011-12-19,3.2899999618530273 +NVDA,2011-12-20,3.4749999046325684 +NVDA,2011-12-21,3.430000066757202 +NVDA,2011-12-22,3.577500104904175 +NVDA,2011-12-23,3.5425000190734863 +NVDA,2011-12-27,3.515000104904175 +NVDA,2011-12-28,3.427500009536743 +NVDA,2011-12-29,3.492500066757202 +NVDA,2011-12-30,3.4649999141693115 +NVDA,2012-01-03,3.509999990463257 +NVDA,2012-01-04,3.549999952316284 +NVDA,2012-01-05,3.677500009536743 +NVDA,2012-01-06,3.634999990463257 +NVDA,2012-01-09,3.634999990463257 +NVDA,2012-01-10,3.619999885559082 +NVDA,2012-01-11,3.547499895095825 +NVDA,2012-01-12,3.5250000953674316 +NVDA,2012-01-13,3.432499885559082 +NVDA,2012-01-17,3.380000114440918 +NVDA,2012-01-18,3.494999885559082 +NVDA,2012-01-19,3.5875000953674316 +NVDA,2012-01-20,3.555000066757202 +NVDA,2012-01-23,3.6524999141693115 +NVDA,2012-01-24,3.734999895095825 +NVDA,2012-01-25,3.7125000953674316 +NVDA,2012-01-26,3.677500009536743 +NVDA,2012-01-27,3.7274999618530273 +NVDA,2012-01-30,3.700000047683716 +NVDA,2012-01-31,3.692500114440918 +NVDA,2012-02-01,3.7325000762939453 +NVDA,2012-02-02,3.872499942779541 +NVDA,2012-02-03,3.9549999237060547 +NVDA,2012-02-06,3.924999952316284 +NVDA,2012-02-07,3.934999942779541 +NVDA,2012-02-08,4.077499866485596 +NVDA,2012-02-09,4.074999809265137 +NVDA,2012-02-10,3.9749999046325684 +NVDA,2012-02-13,4.037499904632568 +NVDA,2012-02-14,4.059999942779541 +NVDA,2012-02-15,4.042500019073486 +NVDA,2012-02-16,4.112500190734863 +NVDA,2012-02-17,3.9625000953674316 +NVDA,2012-02-21,3.9825000762939453 +NVDA,2012-02-22,3.9549999237060547 +NVDA,2012-02-23,3.9774999618530273 +NVDA,2012-02-24,3.947499990463257 +NVDA,2012-02-27,3.867500066757202 +NVDA,2012-02-28,3.8324999809265137 +NVDA,2012-02-29,3.7874999046325684 +NVDA,2012-03-01,3.8125 +NVDA,2012-03-02,3.8450000286102295 +NVDA,2012-03-05,3.7149999141693115 +NVDA,2012-03-06,3.680000066757202 +NVDA,2012-03-07,3.702500104904175 +NVDA,2012-03-08,3.7149999141693115 +NVDA,2012-03-09,3.7049999237060547 +NVDA,2012-03-12,3.6475000381469727 +NVDA,2012-03-13,3.697499990463257 +NVDA,2012-03-14,3.5924999713897705 +NVDA,2012-03-15,3.6449999809265137 +NVDA,2012-03-16,3.6500000953674316 +NVDA,2012-03-19,3.6600000858306885 +NVDA,2012-03-20,3.5999999046325684 +NVDA,2012-03-21,3.615000009536743 +NVDA,2012-03-22,3.609999895095825 +NVDA,2012-03-23,3.637500047683716 +NVDA,2012-03-26,3.680000066757202 +NVDA,2012-03-27,3.7049999237060547 +NVDA,2012-03-28,3.7899999618530273 +NVDA,2012-03-29,3.807499885559082 +NVDA,2012-03-30,3.8499999046325684 +NVDA,2012-04-02,3.8324999809265137 +NVDA,2012-04-03,3.7699999809265137 +NVDA,2012-04-04,3.6624999046325684 +NVDA,2012-04-05,3.6575000286102295 +NVDA,2012-04-09,3.609999895095825 +NVDA,2012-04-10,3.5399999618530273 +NVDA,2012-04-11,3.5850000381469727 +NVDA,2012-04-12,3.6700000762939453 +NVDA,2012-04-13,3.5399999618530273 +NVDA,2012-04-16,3.497499942779541 +NVDA,2012-04-17,3.505000114440918 +NVDA,2012-04-18,3.4674999713897705 +NVDA,2012-04-19,3.4149999618530273 +NVDA,2012-04-20,3.3475000858306885 +NVDA,2012-04-23,3.307499885559082 +NVDA,2012-04-24,3.2049999237060547 +NVDA,2012-04-25,3.2699999809265137 +NVDA,2012-04-26,3.2725000381469727 +NVDA,2012-04-27,3.244999885559082 +NVDA,2012-04-30,3.25 +NVDA,2012-05-01,3.307499885559082 +NVDA,2012-05-02,3.2125000953674316 +NVDA,2012-05-03,3.1575000286102295 +NVDA,2012-05-04,3.065000057220459 +NVDA,2012-05-07,3.117500066757202 +NVDA,2012-05-08,3.115000009536743 +NVDA,2012-05-09,3.127500057220459 +NVDA,2012-05-10,3.1050000190734863 +NVDA,2012-05-11,3.302500009536743 +NVDA,2012-05-14,3.2825000286102295 +NVDA,2012-05-15,3.25 +NVDA,2012-05-16,3.184999942779541 +NVDA,2012-05-17,3.1624999046325684 +NVDA,2012-05-18,3.0199999809265137 +NVDA,2012-05-21,3.072499990463257 +NVDA,2012-05-22,3.0350000858306885 +NVDA,2012-05-23,3.109999895095825 +NVDA,2012-05-24,3.0274999141693115 +NVDA,2012-05-25,3.0999999046325684 +NVDA,2012-05-29,3.180000066757202 +NVDA,2012-05-30,3.1424999237060547 +NVDA,2012-05-31,3.1075000762939453 +NVDA,2012-06-01,2.994999885559082 +NVDA,2012-06-04,2.932499885559082 +NVDA,2012-06-05,3.0174999237060547 +NVDA,2012-06-06,3.0975000858306885 +NVDA,2012-06-07,2.9725000858306885 +NVDA,2012-06-08,3.0299999713897705 +NVDA,2012-06-11,3.065000057220459 +NVDA,2012-06-12,3.127500057220459 +NVDA,2012-06-13,3.0450000762939453 +NVDA,2012-06-14,3.007499933242798 +NVDA,2012-06-15,3.072499990463257 +NVDA,2012-06-18,3.0999999046325684 +NVDA,2012-06-19,3.309999942779541 +NVDA,2012-06-20,3.362499952316284 +NVDA,2012-06-21,3.2100000381469727 +NVDA,2012-06-22,3.25 +NVDA,2012-06-25,3.1475000381469727 +NVDA,2012-06-26,3.182499885559082 +NVDA,2012-06-27,3.2850000858306885 +NVDA,2012-06-28,3.309999942779541 +NVDA,2012-06-29,3.4549999237060547 +NVDA,2012-07-02,3.362499952316284 +NVDA,2012-07-03,3.450000047683716 +NVDA,2012-07-05,3.4149999618530273 +NVDA,2012-07-06,3.3499999046325684 +NVDA,2012-07-09,3.305000066757202 +NVDA,2012-07-10,3.2049999237060547 +NVDA,2012-07-11,3.1524999141693115 +NVDA,2012-07-12,3.0999999046325684 +NVDA,2012-07-13,3.140000104904175 +NVDA,2012-07-16,3.1500000953674316 +NVDA,2012-07-17,3.0924999713897705 +NVDA,2012-07-18,3.265000104904175 +NVDA,2012-07-19,3.297499895095825 +NVDA,2012-07-20,3.202500104904175 +NVDA,2012-07-23,3.244999885559082 +NVDA,2012-07-24,3.2100000381469727 +NVDA,2012-07-25,3.2725000381469727 +NVDA,2012-07-26,3.2874999046325684 +NVDA,2012-07-27,3.369999885559082 +NVDA,2012-07-30,3.3324999809265137 +NVDA,2012-07-31,3.384999990463257 +NVDA,2012-08-01,3.3475000858306885 +NVDA,2012-08-02,3.359999895095825 +NVDA,2012-08-03,3.430000066757202 +NVDA,2012-08-06,3.502500057220459 +NVDA,2012-08-07,3.5374999046325684 +NVDA,2012-08-08,3.557499885559082 +NVDA,2012-08-09,3.677500009536743 +NVDA,2012-08-10,3.6549999713897705 +NVDA,2012-08-13,3.702500104904175 +NVDA,2012-08-14,3.6475000381469727 +NVDA,2012-08-15,3.619999885559082 +NVDA,2012-08-16,3.694999933242798 +NVDA,2012-08-17,3.6624999046325684 +NVDA,2012-08-20,3.6624999046325684 +NVDA,2012-08-21,3.6524999141693115 +NVDA,2012-08-22,3.6600000858306885 +NVDA,2012-08-23,3.577500104904175 +NVDA,2012-08-24,3.6500000953674316 +NVDA,2012-08-27,3.5875000953674316 +NVDA,2012-08-28,3.572499990463257 +NVDA,2012-08-29,3.5799999237060547 +NVDA,2012-08-30,3.512500047683716 +NVDA,2012-08-31,3.507499933242798 +NVDA,2012-09-04,3.319999933242798 +NVDA,2012-09-05,3.3299999237060547 +NVDA,2012-09-06,3.432499885559082 +NVDA,2012-09-07,3.3499999046325684 +NVDA,2012-09-10,3.319999933242798 +NVDA,2012-09-11,3.359999895095825 +NVDA,2012-09-12,3.3975000381469727 +NVDA,2012-09-13,3.4200000762939453 +NVDA,2012-09-14,3.4600000381469727 +NVDA,2012-09-17,3.365000009536743 +NVDA,2012-09-18,3.387500047683716 +NVDA,2012-09-19,3.427500009536743 +NVDA,2012-09-20,3.4024999141693115 +NVDA,2012-09-21,3.4175000190734863 +NVDA,2012-09-24,3.4149999618530273 +NVDA,2012-09-25,3.3524999618530273 +NVDA,2012-09-26,3.2950000762939453 +NVDA,2012-09-27,3.319999933242798 +NVDA,2012-09-28,3.3350000381469727 +NVDA,2012-10-01,3.2799999713897705 +NVDA,2012-10-02,3.2925000190734863 +NVDA,2012-10-03,3.259999990463257 +NVDA,2012-10-04,3.4049999713897705 +NVDA,2012-10-05,3.325000047683716 +NVDA,2012-10-08,3.2925000190734863 +NVDA,2012-10-09,3.2225000858306885 +NVDA,2012-10-10,3.1675000190734863 +NVDA,2012-10-11,3.184999942779541 +NVDA,2012-10-12,3.1575000286102295 +NVDA,2012-10-15,3.197499990463257 +NVDA,2012-10-16,3.2899999618530273 +NVDA,2012-10-17,3.265000104904175 +NVDA,2012-10-18,3.2149999141693115 +NVDA,2012-10-19,3.0274999141693115 +NVDA,2012-10-22,2.992500066757202 +NVDA,2012-10-23,3.0824999809265137 +NVDA,2012-10-24,3.0425000190734863 +NVDA,2012-10-25,3.0450000762939453 +NVDA,2012-10-26,3.012500047683716 +NVDA,2012-10-31,2.994999885559082 +NVDA,2012-11-01,3.137500047683716 +NVDA,2012-11-02,3.122499942779541 +NVDA,2012-11-05,3.255000114440918 +NVDA,2012-11-06,3.252500057220459 +NVDA,2012-11-07,3.1524999141693115 +NVDA,2012-11-08,3.1700000762939453 +NVDA,2012-11-09,3.047499895095825 +NVDA,2012-11-12,2.9800000190734863 +NVDA,2012-11-13,2.9574999809265137 +NVDA,2012-11-14,2.884999990463257 +NVDA,2012-11-15,2.8975000381469727 +NVDA,2012-11-16,2.8450000286102295 +NVDA,2012-11-19,2.924999952316284 +NVDA,2012-11-20,2.872499942779541 +NVDA,2012-11-21,2.9549999237060547 +NVDA,2012-11-23,2.9749999046325684 +NVDA,2012-11-26,3.0274999141693115 +NVDA,2012-11-27,3.0399999618530273 +NVDA,2012-11-28,3.065000057220459 +NVDA,2012-11-29,3.009999990463257 +NVDA,2012-11-30,2.992500066757202 +NVDA,2012-12-03,2.9375 +NVDA,2012-12-04,3.0250000953674316 +NVDA,2012-12-05,2.990000009536743 +NVDA,2012-12-06,2.994999885559082 +NVDA,2012-12-07,2.990000009536743 +NVDA,2012-12-10,3.0899999141693115 +NVDA,2012-12-11,3.1624999046325684 +NVDA,2012-12-12,3.130000114440918 +NVDA,2012-12-13,3.132499933242798 +NVDA,2012-12-14,3.1475000381469727 +NVDA,2012-12-17,3.134999990463257 +NVDA,2012-12-18,3.140000104904175 +NVDA,2012-12-19,3.1624999046325684 +NVDA,2012-12-20,3.1600000858306885 +NVDA,2012-12-21,3.0875000953674316 +NVDA,2012-12-24,3.0625 +NVDA,2012-12-26,3.059999942779541 +NVDA,2012-12-27,3.0399999618530273 +NVDA,2012-12-28,3.0250000953674316 +NVDA,2012-12-31,3.065000057220459 +NVDA,2013-01-02,3.180000066757202 +NVDA,2013-01-03,3.182499885559082 +NVDA,2013-01-04,3.2874999046325684 +NVDA,2013-01-07,3.192500114440918 +NVDA,2013-01-08,3.122499942779541 +NVDA,2013-01-09,3.052500009536743 +NVDA,2013-01-10,3.057499885559082 +NVDA,2013-01-11,3.052500009536743 +NVDA,2013-01-14,3.049999952316284 +NVDA,2013-01-15,2.994999885559082 +NVDA,2013-01-16,3.0225000381469727 +NVDA,2013-01-17,3.0625 +NVDA,2013-01-18,3.0425000190734863 +NVDA,2013-01-22,3.0274999141693115 +NVDA,2013-01-23,3.0325000286102295 +NVDA,2013-01-24,3.047499895095825 +NVDA,2013-01-25,3.1024999618530273 +NVDA,2013-01-28,3.1524999141693115 +NVDA,2013-01-29,3.0850000381469727 +NVDA,2013-01-30,3.0799999237060547 +NVDA,2013-01-31,3.065000057220459 +NVDA,2013-02-01,3.0924999713897705 +NVDA,2013-02-04,3.0399999618530273 +NVDA,2013-02-05,3.109999895095825 +NVDA,2013-02-06,3.0850000381469727 +NVDA,2013-02-07,3.072499990463257 +NVDA,2013-02-08,3.0924999713897705 +NVDA,2013-02-11,3.127500057220459 +NVDA,2013-02-12,3.1075000762939453 +NVDA,2013-02-13,3.0924999713897705 +NVDA,2013-02-14,3.182499885559082 +NVDA,2013-02-15,3.182499885559082 +NVDA,2013-02-19,3.140000104904175 +NVDA,2013-02-20,3.0950000286102295 +NVDA,2013-02-21,3.072499990463257 +NVDA,2013-02-22,3.130000114440918 +NVDA,2013-02-25,3.075000047683716 +NVDA,2013-02-26,3.0924999713897705 +NVDA,2013-02-27,3.1500000953674316 +NVDA,2013-02-28,3.1649999618530273 +NVDA,2013-03-01,3.177500009536743 +NVDA,2013-03-04,3.1649999618530273 +NVDA,2013-03-05,3.200000047683716 +NVDA,2013-03-06,3.197499990463257 +NVDA,2013-03-07,3.190000057220459 +NVDA,2013-03-08,3.2049999237060547 +NVDA,2013-03-11,3.174999952316284 +NVDA,2013-03-12,3.184999942779541 +NVDA,2013-03-13,3.184999942779541 +NVDA,2013-03-14,3.1875 +NVDA,2013-03-15,3.1600000858306885 +NVDA,2013-03-18,3.137500047683716 +NVDA,2013-03-19,3.117500066757202 +NVDA,2013-03-20,3.1549999713897705 +NVDA,2013-03-21,3.1050000190734863 +NVDA,2013-03-22,3.119999885559082 +NVDA,2013-03-25,3.1024999618530273 +NVDA,2013-03-26,3.125 +NVDA,2013-03-27,3.1624999046325684 +NVDA,2013-03-28,3.2074999809265137 +NVDA,2013-04-01,3.1024999618530273 +NVDA,2013-04-02,3.069999933242798 +NVDA,2013-04-03,3.0325000286102295 +NVDA,2013-04-04,3.0625 +NVDA,2013-04-05,3.115000009536743 +NVDA,2013-04-08,3.1075000762939453 +NVDA,2013-04-09,3.1575000286102295 +NVDA,2013-04-10,3.2074999809265137 +NVDA,2013-04-11,3.192500114440918 +NVDA,2013-04-12,3.2725000381469727 +NVDA,2013-04-15,3.2049999237060547 +NVDA,2013-04-16,3.240000009536743 +NVDA,2013-04-17,3.197499990463257 +NVDA,2013-04-18,3.134999990463257 +NVDA,2013-04-19,3.1424999237060547 +NVDA,2013-04-22,3.1475000381469727 +NVDA,2013-04-23,3.2300000190734863 +NVDA,2013-04-24,3.3399999141693115 +NVDA,2013-04-25,3.367500066757202 +NVDA,2013-04-26,3.3524999618530273 +NVDA,2013-04-29,3.3924999237060547 +NVDA,2013-04-30,3.442500114440918 +NVDA,2013-05-01,3.4124999046325684 +NVDA,2013-05-02,3.452500104904175 +NVDA,2013-05-03,3.4674999713897705 +NVDA,2013-05-06,3.4574999809265137 +NVDA,2013-05-07,3.4124999046325684 +NVDA,2013-05-08,3.4749999046325684 +NVDA,2013-05-09,3.4774999618530273 +NVDA,2013-05-10,3.634999990463257 +NVDA,2013-05-13,3.559999942779541 +NVDA,2013-05-14,3.612499952316284 +NVDA,2013-05-15,3.674999952316284 +NVDA,2013-05-16,3.6575000286102295 +NVDA,2013-05-17,3.7174999713897705 +NVDA,2013-05-20,3.7100000381469727 +NVDA,2013-05-21,3.7300000190734863 +NVDA,2013-05-22,3.5999999046325684 +NVDA,2013-05-23,3.6575000286102295 +NVDA,2013-05-24,3.634999990463257 +NVDA,2013-05-28,3.632499933242798 +NVDA,2013-05-29,3.609999895095825 +NVDA,2013-05-30,3.6575000286102295 +NVDA,2013-05-31,3.617500066757202 +NVDA,2013-06-03,3.612499952316284 +NVDA,2013-06-04,3.617500066757202 +NVDA,2013-06-05,3.5399999618530273 +NVDA,2013-06-06,3.5625 +NVDA,2013-06-07,3.612499952316284 +NVDA,2013-06-10,3.609999895095825 +NVDA,2013-06-11,3.5425000190734863 +NVDA,2013-06-12,3.512500047683716 +NVDA,2013-06-13,3.5924999713897705 +NVDA,2013-06-14,3.5875000953674316 +NVDA,2013-06-17,3.622499942779541 +NVDA,2013-06-18,3.5999999046325684 +NVDA,2013-06-19,3.7100000381469727 +NVDA,2013-06-20,3.609999895095825 +NVDA,2013-06-21,3.6050000190734863 +NVDA,2013-06-24,3.5299999713897705 +NVDA,2013-06-25,3.555000066757202 +NVDA,2013-06-26,3.5350000858306885 +NVDA,2013-06-27,3.502500057220459 +NVDA,2013-06-28,3.509999990463257 +NVDA,2013-07-01,3.5250000953674316 +NVDA,2013-07-02,3.5225000381469727 +NVDA,2013-07-03,3.5325000286102295 +NVDA,2013-07-05,3.559999942779541 +NVDA,2013-07-08,3.5425000190734863 +NVDA,2013-07-09,3.559999942779541 +NVDA,2013-07-10,3.6075000762939453 +NVDA,2013-07-11,3.6575000286102295 +NVDA,2013-07-12,3.6600000858306885 +NVDA,2013-07-15,3.6524999141693115 +NVDA,2013-07-16,3.672499895095825 +NVDA,2013-07-17,3.6524999141693115 +NVDA,2013-07-18,3.637500047683716 +NVDA,2013-07-19,3.559999942779541 +NVDA,2013-07-22,3.557499885559082 +NVDA,2013-07-23,3.552500009536743 +NVDA,2013-07-24,3.552500009536743 +NVDA,2013-07-25,3.565000057220459 +NVDA,2013-07-26,3.549999952316284 +NVDA,2013-07-29,3.5425000190734863 +NVDA,2013-07-30,3.6024999618530273 +NVDA,2013-07-31,3.609999895095825 +NVDA,2013-08-01,3.6600000858306885 +NVDA,2013-08-02,3.690000057220459 +NVDA,2013-08-05,3.7074999809265137 +NVDA,2013-08-06,3.6524999141693115 +NVDA,2013-08-07,3.6500000953674316 +NVDA,2013-08-08,3.674999952316284 +NVDA,2013-08-09,3.622499942779541 +NVDA,2013-08-12,3.5924999713897705 +NVDA,2013-08-13,3.6050000190734863 +NVDA,2013-08-14,3.757499933242798 +NVDA,2013-08-15,3.7825000286102295 +NVDA,2013-08-16,3.797499895095825 +NVDA,2013-08-19,3.737499952316284 +NVDA,2013-08-20,3.737499952316284 +NVDA,2013-08-21,3.7200000286102295 +NVDA,2013-08-22,3.740000009536743 +NVDA,2013-08-23,3.740000009536743 +NVDA,2013-08-26,3.747499942779541 +NVDA,2013-08-27,3.700000047683716 +NVDA,2013-08-28,3.700000047683716 +NVDA,2013-08-29,3.692500114440918 +NVDA,2013-08-30,3.6875 +NVDA,2013-09-03,3.690000057220459 +NVDA,2013-09-04,3.7249999046325684 +NVDA,2013-09-05,3.734999895095825 +NVDA,2013-09-06,3.7200000286102295 +NVDA,2013-09-09,3.7825000286102295 +NVDA,2013-09-10,3.862499952316284 +NVDA,2013-09-11,3.927500009536743 +NVDA,2013-09-12,3.924999952316284 +NVDA,2013-09-13,3.950000047683716 +NVDA,2013-09-16,3.952500104904175 +NVDA,2013-09-17,3.9649999141693115 +NVDA,2013-09-18,4.0 +NVDA,2013-09-19,3.9825000762939453 +NVDA,2013-09-20,3.947499990463257 +NVDA,2013-09-23,3.9100000858306885 +NVDA,2013-09-24,3.924999952316284 +NVDA,2013-09-25,3.930000066757202 +NVDA,2013-09-26,3.9175000190734863 +NVDA,2013-09-27,3.8949999809265137 +NVDA,2013-09-30,3.890000104904175 +NVDA,2013-10-01,3.887500047683716 +NVDA,2013-10-02,3.884999990463257 +NVDA,2013-10-03,3.8450000286102295 +NVDA,2013-10-04,3.8975000381469727 +NVDA,2013-10-07,3.8975000381469727 +NVDA,2013-10-08,3.865000009536743 +NVDA,2013-10-09,3.805000066757202 +NVDA,2013-10-10,3.8475000858306885 +NVDA,2013-10-11,3.815000057220459 +NVDA,2013-10-14,3.872499942779541 +NVDA,2013-10-15,3.8524999618530273 +NVDA,2013-10-16,3.9000000953674316 +NVDA,2013-10-17,3.9075000286102295 +NVDA,2013-10-18,3.952500104904175 +NVDA,2013-10-21,3.9625000953674316 +NVDA,2013-10-22,3.942500114440918 +NVDA,2013-10-23,3.875 +NVDA,2013-10-24,3.8475000858306885 +NVDA,2013-10-25,3.809999942779541 +NVDA,2013-10-28,3.802500009536743 +NVDA,2013-10-29,3.807499885559082 +NVDA,2013-10-30,3.805000066757202 +NVDA,2013-10-31,3.797499895095825 +NVDA,2013-11-01,3.815000057220459 +NVDA,2013-11-04,3.7049999237060547 +NVDA,2013-11-05,3.700000047683716 +NVDA,2013-11-06,3.7249999046325684 +NVDA,2013-11-07,3.637500047683716 +NVDA,2013-11-08,3.890000104904175 +NVDA,2013-11-11,3.922499895095825 +NVDA,2013-11-12,3.930000066757202 +NVDA,2013-11-13,4.037499904632568 +NVDA,2013-11-14,4.054999828338623 +NVDA,2013-11-15,4.042500019073486 +NVDA,2013-11-18,3.944999933242798 +NVDA,2013-11-19,3.859999895095825 +NVDA,2013-11-20,3.802500009536743 +NVDA,2013-11-21,3.8324999809265137 +NVDA,2013-11-22,3.7950000762939453 +NVDA,2013-11-25,3.877500057220459 +NVDA,2013-11-26,3.9100000858306885 +NVDA,2013-11-27,3.924999952316284 +NVDA,2013-11-29,3.9000000953674316 +NVDA,2013-12-02,3.9375 +NVDA,2013-12-03,3.934999942779541 +NVDA,2013-12-04,3.990000009536743 +NVDA,2013-12-05,3.924999952316284 +NVDA,2013-12-06,3.867500066757202 +NVDA,2013-12-09,3.802500009536743 +NVDA,2013-12-10,3.890000104904175 +NVDA,2013-12-11,3.8524999618530273 +NVDA,2013-12-12,3.7774999141693115 +NVDA,2013-12-13,3.755000114440918 +NVDA,2013-12-16,3.759999990463257 +NVDA,2013-12-17,3.7774999141693115 +NVDA,2013-12-18,3.8299999237060547 +NVDA,2013-12-19,3.8450000286102295 +NVDA,2013-12-20,3.922499895095825 +NVDA,2013-12-23,3.944999933242798 +NVDA,2013-12-24,3.9549999237060547 +NVDA,2013-12-26,3.9175000190734863 +NVDA,2013-12-27,3.940000057220459 +NVDA,2013-12-30,3.992500066757202 +NVDA,2013-12-31,4.005000114440918 +NVDA,2014-01-02,3.9649999141693115 +NVDA,2014-01-03,3.9175000190734863 +NVDA,2014-01-06,3.9700000286102295 +NVDA,2014-01-07,4.034999847412109 +NVDA,2014-01-08,4.090000152587891 +NVDA,2014-01-09,3.9375 +NVDA,2014-01-10,3.932499885559082 +NVDA,2014-01-13,3.8399999141693115 +NVDA,2014-01-14,3.9600000381469727 +NVDA,2014-01-15,4.002500057220459 +NVDA,2014-01-16,4.014999866485596 +NVDA,2014-01-17,3.997499942779541 +NVDA,2014-01-21,4.012499809265137 +NVDA,2014-01-22,4.007500171661377 +NVDA,2014-01-23,3.992500066757202 +NVDA,2014-01-24,3.890000104904175 +NVDA,2014-01-27,3.865000009536743 +NVDA,2014-01-28,3.9024999141693115 +NVDA,2014-01-29,3.865000009536743 +NVDA,2014-01-30,3.930000066757202 +NVDA,2014-01-31,3.924999952316284 +NVDA,2014-02-03,3.872499942779541 +NVDA,2014-02-04,3.8949999809265137 +NVDA,2014-02-05,3.859999895095825 +NVDA,2014-02-06,3.9100000858306885 +NVDA,2014-02-07,3.9674999713897705 +NVDA,2014-02-10,3.9800000190734863 +NVDA,2014-02-11,4.0625 +NVDA,2014-02-12,4.207499980926514 +NVDA,2014-02-13,4.340000152587891 +NVDA,2014-02-14,4.477499961853027 +NVDA,2014-02-18,4.474999904632568 +NVDA,2014-02-19,4.534999847412109 +NVDA,2014-02-20,4.695000171661377 +NVDA,2014-02-21,4.659999847412109 +NVDA,2014-02-24,4.727499961853027 +NVDA,2014-02-25,4.684999942779541 +NVDA,2014-02-26,4.677499771118164 +NVDA,2014-02-27,4.625 +NVDA,2014-02-28,4.59499979019165 +NVDA,2014-03-03,4.572500228881836 +NVDA,2014-03-04,4.619999885559082 +NVDA,2014-03-05,4.659999847412109 +NVDA,2014-03-06,4.59499979019165 +NVDA,2014-03-07,4.590000152587891 +NVDA,2014-03-10,4.522500038146973 +NVDA,2014-03-11,4.567500114440918 +NVDA,2014-03-12,4.579999923706055 +NVDA,2014-03-13,4.434999942779541 +NVDA,2014-03-14,4.454999923706055 +NVDA,2014-03-17,4.454999923706055 +NVDA,2014-03-18,4.559999942779541 +NVDA,2014-03-19,4.639999866485596 +NVDA,2014-03-20,4.642499923706055 +NVDA,2014-03-21,4.635000228881836 +NVDA,2014-03-24,4.612500190734863 +NVDA,2014-03-25,4.612500190734863 +NVDA,2014-03-26,4.507500171661377 +NVDA,2014-03-27,4.447500228881836 +NVDA,2014-03-28,4.474999904632568 +NVDA,2014-03-31,4.477499961853027 +NVDA,2014-04-01,4.662499904632568 +NVDA,2014-04-02,4.632500171661377 +NVDA,2014-04-03,4.682499885559082 +NVDA,2014-04-04,4.537499904632568 +NVDA,2014-04-07,4.552499771118164 +NVDA,2014-04-08,4.715000152587891 +NVDA,2014-04-09,4.710000038146973 +NVDA,2014-04-10,4.59499979019165 +NVDA,2014-04-11,4.53000020980835 +NVDA,2014-04-14,4.579999923706055 +NVDA,2014-04-15,4.612500190734863 +NVDA,2014-04-16,4.622499942779541 +NVDA,2014-04-17,4.639999866485596 +NVDA,2014-04-21,4.677499771118164 +NVDA,2014-04-22,4.71750020980835 +NVDA,2014-04-23,4.772500038146973 +NVDA,2014-04-24,4.815000057220459 +NVDA,2014-04-25,4.682499885559082 +NVDA,2014-04-28,4.662499904632568 +NVDA,2014-04-29,4.672500133514404 +NVDA,2014-04-30,4.617499828338623 +NVDA,2014-05-01,4.642499923706055 +NVDA,2014-05-02,4.607500076293945 +NVDA,2014-05-05,4.65749979019165 +NVDA,2014-05-06,4.5625 +NVDA,2014-05-07,4.567500114440918 +NVDA,2014-05-08,4.625 +NVDA,2014-05-09,4.512499809265137 +NVDA,2014-05-12,4.644999980926514 +NVDA,2014-05-13,4.570000171661377 +NVDA,2014-05-14,4.525000095367432 +NVDA,2014-05-15,4.5 +NVDA,2014-05-16,4.489999771118164 +NVDA,2014-05-19,4.635000228881836 +NVDA,2014-05-20,4.559999942779541 +NVDA,2014-05-21,4.559999942779541 +NVDA,2014-05-22,4.579999923706055 +NVDA,2014-05-23,4.622499942779541 +NVDA,2014-05-27,4.704999923706055 +NVDA,2014-05-28,4.744999885559082 +NVDA,2014-05-29,4.737500190734863 +NVDA,2014-05-30,4.75 +NVDA,2014-06-02,4.735000133514404 +NVDA,2014-06-03,4.715000152587891 +NVDA,2014-06-04,4.71999979019165 +NVDA,2014-06-05,4.739999771118164 +NVDA,2014-06-06,4.757500171661377 +NVDA,2014-06-09,4.762499809265137 +NVDA,2014-06-10,4.787499904632568 +NVDA,2014-06-11,4.849999904632568 +NVDA,2014-06-12,4.880000114440918 +NVDA,2014-06-13,4.885000228881836 +NVDA,2014-06-16,4.869999885559082 +NVDA,2014-06-17,4.902500152587891 +NVDA,2014-06-18,4.897500038146973 +NVDA,2014-06-19,4.784999847412109 +NVDA,2014-06-20,4.732500076293945 +NVDA,2014-06-23,4.677499771118164 +NVDA,2014-06-24,4.605000019073486 +NVDA,2014-06-25,4.652500152587891 +NVDA,2014-06-26,4.590000152587891 +NVDA,2014-06-27,4.59499979019165 +NVDA,2014-06-30,4.635000228881836 +NVDA,2014-07-01,4.6875 +NVDA,2014-07-02,4.670000076293945 +NVDA,2014-07-03,4.712500095367432 +NVDA,2014-07-07,4.675000190734863 +NVDA,2014-07-08,4.637499809265137 +NVDA,2014-07-09,4.777500152587891 +NVDA,2014-07-10,4.752500057220459 +NVDA,2014-07-11,4.762499809265137 +NVDA,2014-07-14,4.822500228881836 +NVDA,2014-07-15,4.84250020980835 +NVDA,2014-07-16,4.837500095367432 +NVDA,2014-07-17,4.824999809265137 +NVDA,2014-07-18,4.610000133514404 +NVDA,2014-07-21,4.637499809265137 +NVDA,2014-07-22,4.617499828338623 +NVDA,2014-07-23,4.519999980926514 +NVDA,2014-07-24,4.527500152587891 +NVDA,2014-07-25,4.447500228881836 +NVDA,2014-07-28,4.429999828338623 +NVDA,2014-07-29,4.445000171661377 +NVDA,2014-07-30,4.519999980926514 +NVDA,2014-07-31,4.375 +NVDA,2014-08-01,4.422500133514404 +NVDA,2014-08-04,4.412499904632568 +NVDA,2014-08-05,4.414999961853027 +NVDA,2014-08-06,4.409999847412109 +NVDA,2014-08-07,4.364999771118164 +NVDA,2014-08-08,4.75 +NVDA,2014-08-11,4.724999904632568 +NVDA,2014-08-12,4.724999904632568 +NVDA,2014-08-13,4.752500057220459 +NVDA,2014-08-14,4.699999809265137 +NVDA,2014-08-15,4.760000228881836 +NVDA,2014-08-18,4.824999809265137 +NVDA,2014-08-19,4.84250020980835 +NVDA,2014-08-20,4.8125 +NVDA,2014-08-21,4.767499923706055 +NVDA,2014-08-22,4.769999980926514 +NVDA,2014-08-25,4.777500152587891 +NVDA,2014-08-26,4.862500190734863 +NVDA,2014-08-27,4.807499885559082 +NVDA,2014-08-28,4.847499847412109 +NVDA,2014-08-29,4.862500190734863 +NVDA,2014-09-02,4.875 +NVDA,2014-09-03,4.920000076293945 +NVDA,2014-09-04,5.007500171661377 +NVDA,2014-09-05,4.992499828338623 +NVDA,2014-09-08,4.947500228881836 +NVDA,2014-09-09,4.885000228881836 +NVDA,2014-09-10,4.902500152587891 +NVDA,2014-09-11,4.852499961853027 +NVDA,2014-09-12,4.78000020980835 +NVDA,2014-09-15,4.715000152587891 +NVDA,2014-09-16,4.784999847412109 +NVDA,2014-09-17,4.787499904632568 +NVDA,2014-09-18,4.860000133514404 +NVDA,2014-09-19,4.769999980926514 +NVDA,2014-09-22,4.722499847412109 +NVDA,2014-09-23,4.702499866485596 +NVDA,2014-09-24,4.730000019073486 +NVDA,2014-09-25,4.627500057220459 +NVDA,2014-09-26,4.637499809265137 +NVDA,2014-09-29,4.630000114440918 +NVDA,2014-09-30,4.612500190734863 +NVDA,2014-10-01,4.567500114440918 +NVDA,2014-10-02,4.547500133514404 +NVDA,2014-10-03,4.557499885559082 +NVDA,2014-10-06,4.53000020980835 +NVDA,2014-10-07,4.482500076293945 +NVDA,2014-10-08,4.565000057220459 +NVDA,2014-10-09,4.477499961853027 +NVDA,2014-10-10,4.212500095367432 +NVDA,2014-10-13,4.197500228881836 +NVDA,2014-10-14,4.295000076293945 +NVDA,2014-10-15,4.360000133514404 +NVDA,2014-10-16,4.362500190734863 +NVDA,2014-10-17,4.355000019073486 +NVDA,2014-10-20,4.392499923706055 +NVDA,2014-10-21,4.579999923706055 +NVDA,2014-10-22,4.472499847412109 +NVDA,2014-10-23,4.572500228881836 +NVDA,2014-10-24,4.619999885559082 +NVDA,2014-10-27,4.622499942779541 +NVDA,2014-10-28,4.732500076293945 +NVDA,2014-10-29,4.702499866485596 +NVDA,2014-10-30,4.672500133514404 +NVDA,2014-10-31,4.885000228881836 +NVDA,2014-11-03,4.96750020980835 +NVDA,2014-11-04,5.03249979019165 +NVDA,2014-11-05,5.03249979019165 +NVDA,2014-11-06,5.054999828338623 +NVDA,2014-11-07,4.947500228881836 +NVDA,2014-11-10,5.005000114440918 +NVDA,2014-11-11,4.945000171661377 +NVDA,2014-11-12,4.912499904632568 +NVDA,2014-11-13,4.887499809265137 +NVDA,2014-11-14,4.947500228881836 +NVDA,2014-11-17,4.925000190734863 +NVDA,2014-11-18,5.042500019073486 +NVDA,2014-11-19,5.002500057220459 +NVDA,2014-11-20,5.085000038146973 +NVDA,2014-11-21,5.112500190734863 +NVDA,2014-11-24,5.144999980926514 +NVDA,2014-11-25,5.142499923706055 +NVDA,2014-11-26,5.230000019073486 +NVDA,2014-11-28,5.242499828338623 +NVDA,2014-12-01,5.144999980926514 +NVDA,2014-12-02,5.152500152587891 +NVDA,2014-12-03,5.284999847412109 +NVDA,2014-12-04,5.237500190734863 +NVDA,2014-12-05,5.267499923706055 +NVDA,2014-12-08,5.199999809265137 +NVDA,2014-12-09,5.182499885559082 +NVDA,2014-12-10,5.067500114440918 +NVDA,2014-12-11,5.065000057220459 +NVDA,2014-12-12,4.90749979019165 +NVDA,2014-12-15,4.892499923706055 +NVDA,2014-12-16,4.837500095367432 +NVDA,2014-12-17,5.034999847412109 +NVDA,2014-12-18,5.054999828338623 +NVDA,2014-12-19,5.105000019073486 +NVDA,2014-12-22,5.195000171661377 +NVDA,2014-12-23,5.162499904632568 +NVDA,2014-12-24,5.142499923706055 +NVDA,2014-12-26,5.147500038146973 +NVDA,2014-12-29,5.139999866485596 +NVDA,2014-12-30,5.09250020980835 +NVDA,2014-12-31,5.012499809265137 +NVDA,2015-01-02,5.03249979019165 +NVDA,2015-01-05,4.947500228881836 +NVDA,2015-01-06,4.797500133514404 +NVDA,2015-01-07,4.784999847412109 +NVDA,2015-01-08,4.965000152587891 +NVDA,2015-01-09,4.985000133514404 +NVDA,2015-01-12,4.922500133514404 +NVDA,2015-01-13,4.914999961853027 +NVDA,2015-01-14,4.934999942779541 +NVDA,2015-01-15,4.900000095367432 +NVDA,2015-01-16,4.989999771118164 +NVDA,2015-01-20,5.005000114440918 +NVDA,2015-01-21,5.074999809265137 +NVDA,2015-01-22,5.162499904632568 +NVDA,2015-01-23,5.177499771118164 +NVDA,2015-01-26,5.15500020980835 +NVDA,2015-01-27,4.90749979019165 +NVDA,2015-01-28,4.827499866485596 +NVDA,2015-01-29,4.945000171661377 +NVDA,2015-01-30,4.800000190734863 +NVDA,2015-02-02,4.90500020980835 +NVDA,2015-02-03,5.027500152587891 +NVDA,2015-02-04,5.039999961853027 +NVDA,2015-02-05,5.122499942779541 +NVDA,2015-02-06,5.099999904632568 +NVDA,2015-02-09,5.09499979019165 +NVDA,2015-02-10,5.237500190734863 +NVDA,2015-02-11,5.202499866485596 +NVDA,2015-02-12,5.574999809265137 +NVDA,2015-02-13,5.577499866485596 +NVDA,2015-02-17,5.59499979019165 +NVDA,2015-02-18,5.53000020980835 +NVDA,2015-02-19,5.545000076293945 +NVDA,2015-02-20,5.585000038146973 +NVDA,2015-02-23,5.539999961853027 +NVDA,2015-02-24,5.577499866485596 +NVDA,2015-02-25,5.534999847412109 +NVDA,2015-02-26,5.550000190734863 +NVDA,2015-02-27,5.514999866485596 +NVDA,2015-03-02,5.650000095367432 +NVDA,2015-03-03,5.545000076293945 +NVDA,2015-03-04,5.607500076293945 +NVDA,2015-03-05,5.715000152587891 +NVDA,2015-03-06,5.637499809265137 +NVDA,2015-03-09,5.652500152587891 +NVDA,2015-03-10,5.75 +NVDA,2015-03-11,5.71999979019165 +NVDA,2015-03-12,5.667500019073486 +NVDA,2015-03-13,5.675000190734863 +NVDA,2015-03-16,5.742499828338623 +NVDA,2015-03-17,5.8125 +NVDA,2015-03-18,5.71750020980835 +NVDA,2015-03-19,5.804999828338623 +NVDA,2015-03-20,5.867499828338623 +NVDA,2015-03-23,5.677499771118164 +NVDA,2015-03-24,5.599999904632568 +NVDA,2015-03-25,5.260000228881836 +NVDA,2015-03-26,5.242499828338623 +NVDA,2015-03-27,5.34499979019165 +NVDA,2015-03-30,5.367499828338623 +NVDA,2015-03-31,5.232500076293945 +NVDA,2015-04-01,5.252500057220459 +NVDA,2015-04-02,5.264999866485596 +NVDA,2015-04-06,5.417500019073486 +NVDA,2015-04-07,5.465000152587891 +NVDA,2015-04-08,5.505000114440918 +NVDA,2015-04-09,5.632500171661377 +NVDA,2015-04-10,5.690000057220459 +NVDA,2015-04-13,5.637499809265137 +NVDA,2015-04-14,5.590000152587891 +NVDA,2015-04-15,5.65749979019165 +NVDA,2015-04-16,5.622499942779541 +NVDA,2015-04-17,5.550000190734863 +NVDA,2015-04-20,5.522500038146973 +NVDA,2015-04-21,5.514999866485596 +NVDA,2015-04-22,5.577499866485596 +NVDA,2015-04-23,5.554999828338623 +NVDA,2015-04-24,5.507500171661377 +NVDA,2015-04-27,5.550000190734863 +NVDA,2015-04-28,5.577499866485596 +NVDA,2015-04-29,5.534999847412109 +NVDA,2015-04-30,5.550000190734863 +NVDA,2015-05-01,5.6875 +NVDA,2015-05-04,5.652500152587891 +NVDA,2015-05-05,5.507500171661377 +NVDA,2015-05-06,5.525000095367432 +NVDA,2015-05-07,5.622499942779541 +NVDA,2015-05-08,5.207499980926514 +NVDA,2015-05-11,5.15749979019165 +NVDA,2015-05-12,5.207499980926514 +NVDA,2015-05-13,5.237500190734863 +NVDA,2015-05-14,5.322500228881836 +NVDA,2015-05-15,5.324999809265137 +NVDA,2015-05-18,5.317500114440918 +NVDA,2015-05-19,5.260000228881836 +NVDA,2015-05-20,5.260000228881836 +NVDA,2015-05-21,5.222499847412109 +NVDA,2015-05-22,5.215000152587891 +NVDA,2015-05-26,5.182499885559082 +NVDA,2015-05-27,5.460000038146973 +NVDA,2015-05-28,5.534999847412109 +NVDA,2015-05-29,5.53249979019165 +NVDA,2015-06-01,5.59499979019165 +NVDA,2015-06-02,5.485000133514404 +NVDA,2015-06-03,5.425000190734863 +NVDA,2015-06-04,5.522500038146973 +NVDA,2015-06-05,5.565000057220459 +NVDA,2015-06-08,5.4375 +NVDA,2015-06-09,5.465000152587891 +NVDA,2015-06-10,5.367499828338623 +NVDA,2015-06-11,5.425000190734863 +NVDA,2015-06-12,5.277500152587891 +NVDA,2015-06-15,5.267499923706055 +NVDA,2015-06-16,5.332499980926514 +NVDA,2015-06-17,5.394999980926514 +NVDA,2015-06-18,5.485000133514404 +NVDA,2015-06-19,5.46750020980835 +NVDA,2015-06-22,5.445000171661377 +NVDA,2015-06-23,5.304999828338623 +NVDA,2015-06-24,5.252500057220459 +NVDA,2015-06-25,5.292500019073486 +NVDA,2015-06-26,5.184999942779541 +NVDA,2015-06-29,5.03000020980835 +NVDA,2015-06-30,5.027500152587891 +NVDA,2015-07-01,5.099999904632568 +NVDA,2015-07-02,5.105000019073486 +NVDA,2015-07-06,5.042500019073486 +NVDA,2015-07-07,4.947500228881836 +NVDA,2015-07-08,4.912499904632568 +NVDA,2015-07-09,4.852499961853027 +NVDA,2015-07-10,4.9375 +NVDA,2015-07-13,4.96999979019165 +NVDA,2015-07-14,4.972499847412109 +NVDA,2015-07-15,4.9375 +NVDA,2015-07-16,5.047500133514404 +NVDA,2015-07-17,5.017499923706055 +NVDA,2015-07-20,4.925000190734863 +NVDA,2015-07-21,4.947500228881836 +NVDA,2015-07-22,4.852499961853027 +NVDA,2015-07-23,4.912499904632568 +NVDA,2015-07-24,4.855000019073486 +NVDA,2015-07-27,4.827499866485596 +NVDA,2015-07-28,4.932499885559082 +NVDA,2015-07-29,4.992499828338623 +NVDA,2015-07-30,5.005000114440918 +NVDA,2015-07-31,4.987500190734863 +NVDA,2015-08-03,5.072500228881836 +NVDA,2015-08-04,5.09250020980835 +NVDA,2015-08-05,5.144999980926514 +NVDA,2015-08-06,5.112500190734863 +NVDA,2015-08-07,5.744999885559082 +NVDA,2015-08-10,5.945000171661377 +NVDA,2015-08-11,5.914999961853027 +NVDA,2015-08-12,5.929999828338623 +NVDA,2015-08-13,5.880000114440918 +NVDA,2015-08-14,5.885000228881836 +NVDA,2015-08-17,5.847499847412109 +NVDA,2015-08-18,5.769999980926514 +NVDA,2015-08-19,5.747499942779541 +NVDA,2015-08-20,5.539999961853027 +NVDA,2015-08-21,5.367499828338623 +NVDA,2015-08-24,5.177499771118164 +NVDA,2015-08-25,5.070000171661377 +NVDA,2015-08-26,5.452499866485596 +NVDA,2015-08-27,5.65749979019165 +NVDA,2015-08-28,5.682499885559082 +NVDA,2015-08-31,5.619999885559082 +NVDA,2015-09-01,5.389999866485596 +NVDA,2015-09-02,5.552499771118164 +NVDA,2015-09-03,5.567500114440918 +NVDA,2015-09-04,5.4375 +NVDA,2015-09-08,5.670000076293945 +NVDA,2015-09-09,5.557499885559082 +NVDA,2015-09-10,5.644999980926514 +NVDA,2015-09-11,5.662499904632568 +NVDA,2015-09-14,5.672500133514404 +NVDA,2015-09-15,5.735000133514404 +NVDA,2015-09-16,5.775000095367432 +NVDA,2015-09-17,5.827499866485596 +NVDA,2015-09-18,5.822500228881836 +NVDA,2015-09-21,5.882500171661377 +NVDA,2015-09-22,5.722499847412109 +NVDA,2015-09-23,5.75 +NVDA,2015-09-24,5.860000133514404 +NVDA,2015-09-25,5.902500152587891 +NVDA,2015-09-28,5.824999809265137 +NVDA,2015-09-29,5.927499771118164 +NVDA,2015-09-30,6.162499904632568 +NVDA,2015-10-01,6.042500019073486 +NVDA,2015-10-02,6.199999809265137 +NVDA,2015-10-05,6.355000019073486 +NVDA,2015-10-06,6.4375 +NVDA,2015-10-07,6.505000114440918 +NVDA,2015-10-08,6.542500019073486 +NVDA,2015-10-09,6.517499923706055 +NVDA,2015-10-12,6.587500095367432 +NVDA,2015-10-13,6.599999904632568 +NVDA,2015-10-14,6.840000152587891 +NVDA,2015-10-15,6.857500076293945 +NVDA,2015-10-16,6.965000152587891 +NVDA,2015-10-19,6.952499866485596 +NVDA,2015-10-20,6.942500114440918 +NVDA,2015-10-21,6.852499961853027 +NVDA,2015-10-22,7.099999904632568 +NVDA,2015-10-23,7.147500038146973 +NVDA,2015-10-26,7.114999771118164 +NVDA,2015-10-27,7.110000133514404 +NVDA,2015-10-28,7.167500019073486 +NVDA,2015-10-29,6.920000076293945 +NVDA,2015-10-30,7.09250020980835 +NVDA,2015-11-02,7.175000190734863 +NVDA,2015-11-03,7.125 +NVDA,2015-11-04,7.007500171661377 +NVDA,2015-11-05,6.927499771118164 +NVDA,2015-11-06,7.887499809265137 +NVDA,2015-11-09,7.852499961853027 +NVDA,2015-11-10,7.702499866485596 +NVDA,2015-11-11,7.627500057220459 +NVDA,2015-11-12,7.599999904632568 +NVDA,2015-11-13,7.449999809265137 +NVDA,2015-11-16,7.599999904632568 +NVDA,2015-11-17,7.599999904632568 +NVDA,2015-11-18,7.757500171661377 +NVDA,2015-11-19,7.78000020980835 +NVDA,2015-11-20,7.847499847412109 +NVDA,2015-11-23,7.730000019073486 +NVDA,2015-11-24,7.792500019073486 +NVDA,2015-11-25,7.78249979019165 +NVDA,2015-11-27,7.847499847412109 +NVDA,2015-11-30,7.929999828338623 +NVDA,2015-12-01,8.1875 +NVDA,2015-12-02,8.125 +NVDA,2015-12-03,8.107500076293945 +NVDA,2015-12-04,8.4375 +NVDA,2015-12-07,8.27750015258789 +NVDA,2015-12-08,8.390000343322754 +NVDA,2015-12-09,8.177499771118164 +NVDA,2015-12-10,8.244999885559082 +NVDA,2015-12-11,8.1225004196167 +NVDA,2015-12-14,8.142499923706055 +NVDA,2015-12-15,8.242500305175781 +NVDA,2015-12-16,8.292499542236328 +NVDA,2015-12-17,8.167499542236328 +NVDA,2015-12-18,8.03499984741211 +NVDA,2015-12-21,8.225000381469727 +NVDA,2015-12-22,8.232500076293945 +NVDA,2015-12-23,8.265000343322754 +NVDA,2015-12-24,8.292499542236328 +NVDA,2015-12-28,8.28499984741211 +NVDA,2015-12-29,8.420000076293945 +NVDA,2015-12-30,8.34749984741211 +NVDA,2015-12-31,8.239999771118164 +NVDA,2016-01-04,8.092499732971191 +NVDA,2016-01-05,8.22249984741211 +NVDA,2016-01-06,7.882500171661377 +NVDA,2016-01-07,7.570000171661377 +NVDA,2016-01-08,7.40749979019165 +NVDA,2016-01-11,7.420000076293945 +NVDA,2016-01-12,7.545000076293945 +NVDA,2016-01-13,7.315000057220459 +NVDA,2016-01-14,7.167500019073486 +NVDA,2016-01-15,6.777500152587891 +NVDA,2016-01-19,6.832499980926514 +NVDA,2016-01-20,6.869999885559082 +NVDA,2016-01-21,6.949999809265137 +NVDA,2016-01-22,7.112500190734863 +NVDA,2016-01-25,7.105000019073486 +NVDA,2016-01-26,7.175000190734863 +NVDA,2016-01-27,7.090000152587891 +NVDA,2016-01-28,7.012499809265137 +NVDA,2016-01-29,7.322500228881836 +NVDA,2016-02-01,7.324999809265137 +NVDA,2016-02-02,7.014999866485596 +NVDA,2016-02-03,7.050000190734863 +NVDA,2016-02-04,7.052499771118164 +NVDA,2016-02-05,6.607500076293945 +NVDA,2016-02-08,6.304999828338623 +NVDA,2016-02-09,6.372499942779541 +NVDA,2016-02-10,6.357500076293945 +NVDA,2016-02-11,6.324999809265137 +NVDA,2016-02-12,6.432499885559082 +NVDA,2016-02-16,6.747499942779541 +NVDA,2016-02-17,6.914999961853027 +NVDA,2016-02-18,7.510000228881836 +NVDA,2016-02-19,7.610000133514404 +NVDA,2016-02-22,7.880000114440918 +NVDA,2016-02-23,7.900000095367432 +NVDA,2016-02-24,7.954999923706055 +NVDA,2016-02-25,7.972499847412109 +NVDA,2016-02-26,7.920000076293945 +NVDA,2016-02-29,7.840000152587891 +NVDA,2016-03-01,8.1875 +NVDA,2016-03-02,8.234999656677246 +NVDA,2016-03-03,8.162500381469727 +NVDA,2016-03-04,8.137499809265137 +NVDA,2016-03-07,8.085000038146973 +NVDA,2016-03-08,7.9375 +NVDA,2016-03-09,7.932499885559082 +NVDA,2016-03-10,7.920000076293945 +NVDA,2016-03-11,8.055000305175781 +NVDA,2016-03-14,8.074999809265137 +NVDA,2016-03-15,8.03499984741211 +NVDA,2016-03-16,8.274999618530273 +NVDA,2016-03-17,8.204999923706055 +NVDA,2016-03-18,8.452500343322754 +NVDA,2016-03-21,8.477499961853027 +NVDA,2016-03-22,8.462499618530273 +NVDA,2016-03-23,8.607500076293945 +NVDA,2016-03-24,8.619999885559082 +NVDA,2016-03-28,8.707500457763672 +NVDA,2016-03-29,8.84749984741211 +NVDA,2016-03-30,8.9399995803833 +NVDA,2016-03-31,8.907500267028809 +NVDA,2016-04-01,9.037500381469727 +NVDA,2016-04-04,8.949999809265137 +NVDA,2016-04-05,8.9375 +NVDA,2016-04-06,8.949999809265137 +NVDA,2016-04-07,8.857500076293945 +NVDA,2016-04-08,8.914999961853027 +NVDA,2016-04-11,8.970000267028809 +NVDA,2016-04-12,8.960000038146973 +NVDA,2016-04-13,9.1850004196167 +NVDA,2016-04-14,9.210000038146973 +NVDA,2016-04-15,9.282500267028809 +NVDA,2016-04-18,9.242500305175781 +NVDA,2016-04-19,9.077500343322754 +NVDA,2016-04-20,9.112500190734863 +NVDA,2016-04-21,9.102499961853027 +NVDA,2016-04-22,9.067500114440918 +NVDA,2016-04-25,9.112500190734863 +NVDA,2016-04-26,9.119999885559082 +NVDA,2016-04-27,9.327500343322754 +NVDA,2016-04-28,9.050000190734863 +NVDA,2016-04-29,8.882499694824219 +NVDA,2016-05-02,9.0 +NVDA,2016-05-03,8.892499923706055 +NVDA,2016-05-04,8.6899995803833 +NVDA,2016-05-05,8.742500305175781 +NVDA,2016-05-06,8.832500457763672 +NVDA,2016-05-09,8.819999694824219 +NVDA,2016-05-10,8.989999771118164 +NVDA,2016-05-11,9.015000343322754 +NVDA,2016-05-12,8.892499923706055 +NVDA,2016-05-13,10.244999885559082 +NVDA,2016-05-16,10.547499656677246 +NVDA,2016-05-17,10.569999694824219 +NVDA,2016-05-18,10.84000015258789 +NVDA,2016-05-19,10.887499809265137 +NVDA,2016-05-20,11.082500457763672 +NVDA,2016-05-23,11.100000381469727 +NVDA,2016-05-24,11.34000015258789 +NVDA,2016-05-25,11.292499542236328 +NVDA,2016-05-26,11.412500381469727 +NVDA,2016-05-27,11.475000381469727 +NVDA,2016-05-31,11.680000305175781 +NVDA,2016-06-01,11.702500343322754 +NVDA,2016-06-02,11.78499984741211 +NVDA,2016-06-03,11.619999885559082 +NVDA,2016-06-06,11.5600004196167 +NVDA,2016-06-07,11.582500457763672 +NVDA,2016-06-08,11.545000076293945 +NVDA,2016-06-09,11.845000267028809 +NVDA,2016-06-10,11.550000190734863 +NVDA,2016-06-13,11.697500228881836 +NVDA,2016-06-14,11.720000267028809 +NVDA,2016-06-15,11.84000015258789 +NVDA,2016-06-16,11.887499809265137 +NVDA,2016-06-17,11.680000305175781 +NVDA,2016-06-20,11.890000343322754 +NVDA,2016-06-21,11.817500114440918 +NVDA,2016-06-22,11.807499885559082 +NVDA,2016-06-23,12.1225004196167 +NVDA,2016-06-24,11.432499885559082 +NVDA,2016-06-27,11.3100004196167 +NVDA,2016-06-28,11.475000381469727 +NVDA,2016-06-29,11.662500381469727 +NVDA,2016-06-30,11.7524995803833 +NVDA,2016-07-01,11.664999961853027 +NVDA,2016-07-05,11.837499618530273 +NVDA,2016-07-06,11.912500381469727 +NVDA,2016-07-07,12.22249984741211 +NVDA,2016-07-08,12.712499618530273 +NVDA,2016-07-11,13.005000114440918 +NVDA,2016-07-12,13.199999809265137 +NVDA,2016-07-13,13.194999694824219 +NVDA,2016-07-14,13.329999923706055 +NVDA,2016-07-15,13.175000190734863 +NVDA,2016-07-18,13.242500305175781 +NVDA,2016-07-19,13.380000114440918 +NVDA,2016-07-20,13.555000305175781 +NVDA,2016-07-21,13.305000305175781 +NVDA,2016-07-22,13.667499542236328 +NVDA,2016-07-25,13.920000076293945 +NVDA,2016-07-26,14.157500267028809 +NVDA,2016-07-27,14.015000343322754 +NVDA,2016-07-28,14.045000076293945 +NVDA,2016-07-29,14.274999618530273 +NVDA,2016-08-01,14.182499885559082 +NVDA,2016-08-02,14.010000228881836 +NVDA,2016-08-03,14.047499656677246 +NVDA,2016-08-04,14.307499885559082 +NVDA,2016-08-05,14.550000190734863 +NVDA,2016-08-08,14.6850004196167 +NVDA,2016-08-09,14.72249984741211 +NVDA,2016-08-10,14.6274995803833 +NVDA,2016-08-11,14.925000190734863 +NVDA,2016-08-12,15.760000228881836 +NVDA,2016-08-15,15.744999885559082 +NVDA,2016-08-16,15.649999618530273 +NVDA,2016-08-17,15.287500381469727 +NVDA,2016-08-18,15.524999618530273 +NVDA,2016-08-19,15.5649995803833 +NVDA,2016-08-22,15.630000114440918 +NVDA,2016-08-23,15.727499961853027 +NVDA,2016-08-24,15.484999656677246 +NVDA,2016-08-25,15.382499694824219 +NVDA,2016-08-26,15.507499694824219 +NVDA,2016-08-29,15.4975004196167 +NVDA,2016-08-30,15.407500267028809 +NVDA,2016-08-31,15.335000038146973 +NVDA,2016-09-01,15.787500381469727 +NVDA,2016-09-02,15.632499694824219 +NVDA,2016-09-06,15.779999732971191 +NVDA,2016-09-07,15.547499656677246 +NVDA,2016-09-08,15.65999984741211 +NVDA,2016-09-09,14.880000114440918 +NVDA,2016-09-12,15.1875 +NVDA,2016-09-13,14.967499732971191 +NVDA,2016-09-14,15.100000381469727 +NVDA,2016-09-15,15.672499656677246 +NVDA,2016-09-16,15.710000038146973 +NVDA,2016-09-19,15.917499542236328 +NVDA,2016-09-20,15.772500038146973 +NVDA,2016-09-21,16.21500015258789 +NVDA,2016-09-22,16.2549991607666 +NVDA,2016-09-23,16.237499237060547 +NVDA,2016-09-26,16.084999084472656 +NVDA,2016-09-27,16.635000228881836 +NVDA,2016-09-28,16.69499969482422 +NVDA,2016-09-29,16.850000381469727 +NVDA,2016-09-30,17.1299991607666 +NVDA,2016-10-03,17.112499237060547 +NVDA,2016-10-04,17.075000762939453 +NVDA,2016-10-05,17.0575008392334 +NVDA,2016-10-06,16.834999084472656 +NVDA,2016-10-07,16.712499618530273 +NVDA,2016-10-10,16.774999618530273 +NVDA,2016-10-11,16.532499313354492 +NVDA,2016-10-12,16.607500076293945 +NVDA,2016-10-13,16.337499618530273 +NVDA,2016-10-14,16.497499465942383 +NVDA,2016-10-17,16.40250015258789 +NVDA,2016-10-18,16.65250015258789 +NVDA,2016-10-19,16.61750030517578 +NVDA,2016-10-20,16.9325008392334 +NVDA,2016-10-21,16.885000228881836 +NVDA,2016-10-24,17.677499771118164 +NVDA,2016-10-25,17.967500686645508 +NVDA,2016-10-26,18.040000915527344 +NVDA,2016-10-27,17.670000076293945 +NVDA,2016-10-28,17.639999389648438 +NVDA,2016-10-31,17.790000915527344 +NVDA,2016-11-01,17.262500762939453 +NVDA,2016-11-02,17.190000534057617 +NVDA,2016-11-03,16.989999771118164 +NVDA,2016-11-04,16.892499923706055 +NVDA,2016-11-07,17.8174991607666 +NVDA,2016-11-08,17.790000915527344 +NVDA,2016-11-09,17.489999771118164 +NVDA,2016-11-10,16.9424991607666 +NVDA,2016-11-11,21.99250030517578 +NVDA,2016-11-14,20.90999984741211 +NVDA,2016-11-15,21.547500610351562 +NVDA,2016-11-16,22.907499313354492 +NVDA,2016-11-17,23.09749984741211 +NVDA,2016-11-18,23.34000015258789 +NVDA,2016-11-21,23.2450008392334 +NVDA,2016-11-22,23.412500381469727 +NVDA,2016-11-23,23.49250030517578 +NVDA,2016-11-25,23.540000915527344 +NVDA,2016-11-28,23.52750015258789 +NVDA,2016-11-29,23.3125 +NVDA,2016-11-30,23.049999237060547 +NVDA,2016-12-01,21.90999984741211 +NVDA,2016-12-02,22.112499237060547 +NVDA,2016-12-05,22.969999313354492 +NVDA,2016-12-06,23.34749984741211 +NVDA,2016-12-07,23.767499923706055 +NVDA,2016-12-08,23.3700008392334 +NVDA,2016-12-09,22.954999923706055 +NVDA,2016-12-12,22.397499084472656 +NVDA,2016-12-13,22.792499542236328 +NVDA,2016-12-14,24.112499237060547 +NVDA,2016-12-15,24.677499771118164 +NVDA,2016-12-16,25.102500915527344 +NVDA,2016-12-19,25.407499313354492 +NVDA,2016-12-20,26.292499542236328 +NVDA,2016-12-21,26.457500457763672 +NVDA,2016-12-22,26.77750015258789 +NVDA,2016-12-23,27.44499969482422 +NVDA,2016-12-27,29.329999923706055 +NVDA,2016-12-28,27.3125 +NVDA,2016-12-29,27.857500076293945 +NVDA,2016-12-30,26.684999465942383 +NVDA,2017-01-03,25.502500534057617 +NVDA,2017-01-04,26.09749984741211 +NVDA,2017-01-05,25.434999465942383 +NVDA,2017-01-06,25.774999618530273 +NVDA,2017-01-09,26.81999969482422 +NVDA,2017-01-10,26.61750030517578 +NVDA,2017-01-11,26.290000915527344 +NVDA,2017-01-12,25.860000610351562 +NVDA,2017-01-13,25.857500076293945 +NVDA,2017-01-17,25.27750015258789 +NVDA,2017-01-18,25.737499237060547 +NVDA,2017-01-19,26.290000915527344 +NVDA,2017-01-20,26.002500534057617 +NVDA,2017-01-23,26.272499084472656 +NVDA,2017-01-24,26.832500457763672 +NVDA,2017-01-25,26.947500228881836 +NVDA,2017-01-26,27.412500381469727 +NVDA,2017-01-27,27.9424991607666 +NVDA,2017-01-30,27.5049991607666 +NVDA,2017-01-31,27.295000076293945 +NVDA,2017-02-01,28.487499237060547 +NVDA,2017-02-02,28.84749984741211 +NVDA,2017-02-03,28.594999313354492 +NVDA,2017-02-06,29.327499389648438 +NVDA,2017-02-07,29.782499313354492 +NVDA,2017-02-08,29.65250015258789 +NVDA,2017-02-09,29.094999313354492 +NVDA,2017-02-10,28.405000686645508 +NVDA,2017-02-13,27.094999313354492 +NVDA,2017-02-14,27.19499969482422 +NVDA,2017-02-15,27.25 +NVDA,2017-02-16,26.8125 +NVDA,2017-02-17,26.8075008392334 +NVDA,2017-02-21,27.767499923706055 +NVDA,2017-02-22,27.690000534057617 +NVDA,2017-02-23,25.122499465942383 +NVDA,2017-02-24,25.364999771118164 +NVDA,2017-02-27,26.102500915527344 +NVDA,2017-02-28,25.3700008392334 +NVDA,2017-03-01,25.697500228881836 +NVDA,2017-03-02,24.75 +NVDA,2017-03-03,24.607500076293945 +NVDA,2017-03-06,24.417499542236328 +NVDA,2017-03-07,24.684999465942383 +NVDA,2017-03-08,24.639999389648438 +NVDA,2017-03-09,24.635000228881836 +NVDA,2017-03-10,24.780000686645508 +NVDA,2017-03-13,25.462499618530273 +NVDA,2017-03-14,25.44499969482422 +NVDA,2017-03-15,25.637500762939453 +NVDA,2017-03-16,25.952499389648438 +NVDA,2017-03-17,26.517499923706055 +NVDA,2017-03-20,27.362499237060547 +NVDA,2017-03-21,26.477500915527344 +NVDA,2017-03-22,27.017499923706055 +NVDA,2017-03-23,26.772499084472656 +NVDA,2017-03-24,26.86750030517578 +NVDA,2017-03-27,27.0625 +NVDA,2017-03-28,26.922500610351562 +NVDA,2017-03-29,26.834999084472656 +NVDA,2017-03-30,27.350000381469727 +NVDA,2017-03-31,27.232500076293945 +NVDA,2017-04-03,27.094999313354492 +NVDA,2017-04-04,25.19499969482422 +NVDA,2017-04-05,25.00749969482422 +NVDA,2017-04-06,25.190000534057617 +NVDA,2017-04-07,25.082500457763672 +NVDA,2017-04-10,24.4424991607666 +NVDA,2017-04-11,24.530000686645508 +NVDA,2017-04-12,24.327499389648438 +NVDA,2017-04-13,23.872499465942383 +NVDA,2017-04-17,24.8075008392334 +NVDA,2017-04-18,24.822500228881836 +NVDA,2017-04-19,24.920000076293945 +NVDA,2017-04-20,25.315000534057617 +NVDA,2017-04-21,25.420000076293945 +NVDA,2017-04-24,25.737499237060547 +NVDA,2017-04-25,26.184999465942383 +NVDA,2017-04-26,26.0049991607666 +NVDA,2017-04-27,26.40999984741211 +NVDA,2017-04-28,26.075000762939453 +NVDA,2017-05-01,26.65999984741211 +NVDA,2017-05-02,25.8700008392334 +NVDA,2017-05-03,26.0625 +NVDA,2017-05-04,25.962499618530273 +NVDA,2017-05-05,25.96500015258789 +NVDA,2017-05-08,25.6924991607666 +NVDA,2017-05-09,25.735000610351562 +NVDA,2017-05-10,30.322500228881836 +NVDA,2017-05-11,31.625 +NVDA,2017-05-12,31.97249984741211 +NVDA,2017-05-15,33.57749938964844 +NVDA,2017-05-16,34.20249938964844 +NVDA,2017-05-17,31.93000030517578 +NVDA,2017-05-18,33.26750183105469 +NVDA,2017-05-19,34.0 +NVDA,2017-05-22,34.724998474121094 +NVDA,2017-05-23,34.25749969482422 +NVDA,2017-05-24,34.64250183105469 +NVDA,2017-05-25,34.564998626708984 +NVDA,2017-05-26,35.459999084472656 +NVDA,2017-05-30,36.217498779296875 +NVDA,2017-05-31,36.087501525878906 +NVDA,2017-06-01,36.09000015258789 +NVDA,2017-06-02,35.90999984741211 +NVDA,2017-06-05,37.002498626708984 +NVDA,2017-06-06,36.834999084472656 +NVDA,2017-06-07,37.279998779296875 +NVDA,2017-06-08,39.98500061035156 +NVDA,2017-06-09,37.400001525878906 +NVDA,2017-06-12,37.49250030517578 +NVDA,2017-06-13,37.849998474121094 +NVDA,2017-06-14,37.93000030517578 +NVDA,2017-06-15,38.092498779296875 +NVDA,2017-06-16,37.904998779296875 +NVDA,2017-06-19,39.33000183105469 +NVDA,2017-06-20,39.272499084472656 +NVDA,2017-06-21,39.86750030517578 +NVDA,2017-06-22,39.592498779296875 +NVDA,2017-06-23,38.45750045776367 +NVDA,2017-06-26,38.037498474121094 +NVDA,2017-06-27,36.64500045776367 +NVDA,2017-06-28,37.9375 +NVDA,2017-06-29,36.66999816894531 +NVDA,2017-06-30,36.13999938964844 +NVDA,2017-07-03,34.83250045776367 +NVDA,2017-07-05,35.76250076293945 +NVDA,2017-07-06,35.869998931884766 +NVDA,2017-07-07,36.689998626708984 +NVDA,2017-07-10,38.42499923706055 +NVDA,2017-07-11,38.970001220703125 +NVDA,2017-07-12,40.627498626708984 +NVDA,2017-07-13,40.157501220703125 +NVDA,2017-07-14,41.23749923706055 +NVDA,2017-07-17,41.0625 +NVDA,2017-07-18,41.4900016784668 +NVDA,2017-07-19,41.275001525878906 +NVDA,2017-07-20,41.875 +NVDA,2017-07-21,42.025001525878906 +NVDA,2017-07-24,41.537498474121094 +NVDA,2017-07-25,41.337501525878906 +NVDA,2017-07-26,41.814998626708984 +NVDA,2017-07-27,40.435001373291016 +NVDA,2017-07-28,41.09749984741211 +NVDA,2017-07-31,40.627498626708984 +NVDA,2017-08-01,41.122501373291016 +NVDA,2017-08-02,41.09749984741211 +NVDA,2017-08-03,41.619998931884766 +NVDA,2017-08-04,41.8025016784668 +NVDA,2017-08-07,43.087501525878906 +NVDA,2017-08-08,42.57500076293945 +NVDA,2017-08-09,43.02750015258789 +NVDA,2017-08-10,41.185001373291016 +NVDA,2017-08-11,38.9900016784668 +NVDA,2017-08-14,42.099998474121094 +NVDA,2017-08-15,41.744998931884766 +NVDA,2017-08-16,41.287498474121094 +NVDA,2017-08-17,40.36750030517578 +NVDA,2017-08-18,40.375 +NVDA,2017-08-21,39.787498474121094 +NVDA,2017-08-22,40.63750076293945 +NVDA,2017-08-23,41.45000076293945 +NVDA,2017-08-24,41.29750061035156 +NVDA,2017-08-25,40.95249938964844 +NVDA,2017-08-28,41.24250030517578 +NVDA,2017-08-29,41.17499923706055 +NVDA,2017-08-30,41.41999816894531 +NVDA,2017-08-31,42.36000061035156 +NVDA,2017-09-01,42.6150016784668 +NVDA,2017-09-05,41.477500915527344 +NVDA,2017-09-06,41.45249938964844 +NVDA,2017-09-07,41.64500045776367 +NVDA,2017-09-08,40.92250061035156 +NVDA,2017-09-11,42.25 +NVDA,2017-09-12,42.40250015258789 +NVDA,2017-09-13,42.592498779296875 +NVDA,2017-09-14,42.349998474121094 +NVDA,2017-09-15,45.02750015258789 +NVDA,2017-09-18,46.88750076293945 +NVDA,2017-09-19,46.837501525878906 +NVDA,2017-09-20,46.459999084472656 +NVDA,2017-09-21,45.189998626708984 +NVDA,2017-09-22,44.75 +NVDA,2017-09-25,42.75 +NVDA,2017-09-26,42.9900016784668 +NVDA,2017-09-27,43.932498931884766 +NVDA,2017-09-28,43.91999816894531 +NVDA,2017-09-29,44.692501068115234 +NVDA,2017-10-02,44.75 +NVDA,2017-10-03,44.842498779296875 +NVDA,2017-10-04,45.217498779296875 +NVDA,2017-10-05,45.192501068115234 +NVDA,2017-10-06,45.32500076293945 +NVDA,2017-10-09,46.34749984741211 +NVDA,2017-10-10,47.23249816894531 +NVDA,2017-10-11,47.73500061035156 +NVDA,2017-10-12,47.75749969482422 +NVDA,2017-10-13,48.647499084472656 +NVDA,2017-10-16,49.48249816894531 +NVDA,2017-10-17,49.4375 +NVDA,2017-10-18,49.39500045776367 +NVDA,2017-10-19,49.45000076293945 +NVDA,2017-10-20,49.224998474121094 +NVDA,2017-10-23,49.154998779296875 +NVDA,2017-10-24,49.66999816894531 +NVDA,2017-10-25,48.415000915527344 +NVDA,2017-10-26,48.92250061035156 +NVDA,2017-10-27,50.46500015258789 +NVDA,2017-10-30,50.959999084472656 +NVDA,2017-10-31,51.70249938964844 +NVDA,2017-11-01,51.79999923706055 +NVDA,2017-11-02,51.48500061035156 +NVDA,2017-11-03,52.17250061035156 +NVDA,2017-11-06,52.407501220703125 +NVDA,2017-11-07,53.00749969482422 +NVDA,2017-11-08,52.290000915527344 +NVDA,2017-11-09,51.33000183105469 +NVDA,2017-11-10,54.03499984741211 +NVDA,2017-11-13,53.157501220703125 +NVDA,2017-11-14,53.54499816894531 +NVDA,2017-11-15,52.494998931884766 +NVDA,2017-11-16,52.90250015258789 +NVDA,2017-11-17,52.84000015258789 +NVDA,2017-11-20,53.52000045776367 +NVDA,2017-11-21,54.01250076293945 +NVDA,2017-11-22,53.73249816894531 +NVDA,2017-11-24,54.2400016784668 +NVDA,2017-11-27,53.53499984741211 +NVDA,2017-11-28,52.6775016784668 +NVDA,2017-11-29,49.10499954223633 +NVDA,2017-11-30,50.1775016784668 +NVDA,2017-12-01,49.41999816894531 +NVDA,2017-12-04,46.665000915527344 +NVDA,2017-12-05,46.935001373291016 +NVDA,2017-12-06,47.314998626708984 +NVDA,2017-12-07,47.997501373291016 +NVDA,2017-12-08,47.872501373291016 +NVDA,2017-12-11,48.665000915527344 +NVDA,2017-12-12,47.709999084472656 +NVDA,2017-12-13,46.54499816894531 +NVDA,2017-12-14,46.61750030517578 +NVDA,2017-12-15,47.88999938964844 +NVDA,2017-12-18,49.474998474121094 +NVDA,2017-12-19,49.02750015258789 +NVDA,2017-12-20,49.20000076293945 +NVDA,2017-12-21,48.97249984741211 +NVDA,2017-12-22,48.817501068115234 +NVDA,2017-12-26,49.36000061035156 +NVDA,2017-12-27,49.29249954223633 +NVDA,2017-12-28,49.349998474121094 +NVDA,2017-12-29,48.375 +NVDA,2018-01-02,49.837501525878906 +NVDA,2018-01-03,53.11750030517578 +NVDA,2018-01-04,53.397499084472656 +NVDA,2018-01-05,53.849998474121094 +NVDA,2018-01-08,55.5 +NVDA,2018-01-09,55.48500061035156 +NVDA,2018-01-10,55.91999816894531 +NVDA,2018-01-11,56.02000045776367 +NVDA,2018-01-12,55.744998931884766 +NVDA,2018-01-16,55.02750015258789 +NVDA,2018-01-17,56.18000030517578 +NVDA,2018-01-18,56.11000061035156 +NVDA,2018-01-19,57.52750015258789 +NVDA,2018-01-22,58.42250061035156 +NVDA,2018-01-23,59.727500915527344 +NVDA,2018-01-24,58.95000076293945 +NVDA,2018-01-25,59.087501525878906 +NVDA,2018-01-26,60.83250045776367 +NVDA,2018-01-29,61.712501525878906 +NVDA,2018-01-30,60.68000030517578 +NVDA,2018-01-31,61.45000076293945 +NVDA,2018-02-01,60.125 +NVDA,2018-02-02,58.380001068115234 +NVDA,2018-02-05,53.42499923706055 +NVDA,2018-02-06,56.39500045776367 +NVDA,2018-02-07,57.20000076293945 +NVDA,2018-02-08,54.380001068115234 +NVDA,2018-02-09,58.02000045776367 +NVDA,2018-02-12,57.00749969482422 +NVDA,2018-02-13,58.157501220703125 +NVDA,2018-02-14,60.35499954223633 +NVDA,2018-02-15,61.625 +NVDA,2018-02-16,60.959999084472656 +NVDA,2018-02-20,62.27000045776367 +NVDA,2018-02-21,60.377498626708984 +NVDA,2018-02-22,60.537498474121094 +NVDA,2018-02-23,61.48249816894531 +NVDA,2018-02-26,61.64500045776367 +NVDA,2018-02-27,61.51499938964844 +NVDA,2018-02-28,60.5 +NVDA,2018-03-01,58.0525016784668 +NVDA,2018-03-02,59.1349983215332 +NVDA,2018-03-05,58.912498474121094 +NVDA,2018-03-06,60.540000915527344 +NVDA,2018-03-07,60.459999084472656 +NVDA,2018-03-08,60.29499816894531 +NVDA,2018-03-09,61.33250045776367 +NVDA,2018-03-12,62.439998626708984 +NVDA,2018-03-13,61.9275016784668 +NVDA,2018-03-14,62.185001373291016 +NVDA,2018-03-15,62.334999084472656 +NVDA,2018-03-16,62.619998931884766 +NVDA,2018-03-19,60.25 +NVDA,2018-03-20,62.39500045776367 +NVDA,2018-03-21,62.13999938964844 +NVDA,2018-03-22,60.462501525878906 +NVDA,2018-03-23,58.24250030517578 +NVDA,2018-03-26,61.119998931884766 +NVDA,2018-03-27,56.380001068115234 +NVDA,2018-03-28,55.337501525878906 +NVDA,2018-03-29,57.897499084472656 +NVDA,2018-04-02,55.26250076293945 +NVDA,2018-04-03,56.337501525878906 +NVDA,2018-04-04,56.560001373291016 +NVDA,2018-04-05,55.345001220703125 +NVDA,2018-04-06,53.5625 +NVDA,2018-04-09,53.852500915527344 +NVDA,2018-04-10,56.977500915527344 +NVDA,2018-04-11,56.560001373291016 +NVDA,2018-04-12,58.650001525878906 +NVDA,2018-04-13,57.875 +NVDA,2018-04-16,57.872501373291016 +NVDA,2018-04-17,59.3849983215332 +NVDA,2018-04-18,59.092498779296875 +NVDA,2018-04-19,57.2599983215332 +NVDA,2018-04-20,57.1775016784668 +NVDA,2018-04-23,55.970001220703125 +NVDA,2018-04-24,55.29999923706055 +NVDA,2018-04-25,54.165000915527344 +NVDA,2018-04-26,56.30500030517578 +NVDA,2018-04-27,56.58250045776367 +NVDA,2018-04-30,56.224998474121094 +NVDA,2018-05-01,56.78499984741211 +NVDA,2018-05-02,56.57749938964844 +NVDA,2018-05-03,58.247501373291016 +NVDA,2018-05-04,59.76499938964844 +NVDA,2018-05-07,62.16999816894531 +NVDA,2018-05-08,62.599998474121094 +NVDA,2018-05-09,63.94499969482422 +NVDA,2018-05-10,65.03250122070312 +NVDA,2018-05-11,63.63249969482422 +NVDA,2018-05-14,63.84000015258789 +NVDA,2018-05-15,61.38999938964844 +NVDA,2018-05-16,61.502498626708984 +NVDA,2018-05-17,61.9275016784668 +NVDA,2018-05-18,61.48500061035156 +NVDA,2018-05-21,61.060001373291016 +NVDA,2018-05-22,60.67499923706055 +NVDA,2018-05-23,61.8849983215332 +NVDA,2018-05-24,61.92250061035156 +NVDA,2018-05-25,62.31999969482422 +NVDA,2018-05-29,62.147499084472656 +NVDA,2018-05-30,63.247501373291016 +NVDA,2018-05-31,63.04750061035156 +NVDA,2018-06-01,64.40499877929688 +NVDA,2018-06-04,66.2125015258789 +NVDA,2018-06-05,66.26750183105469 +NVDA,2018-06-06,66.2874984741211 +NVDA,2018-06-07,65.7249984741211 +NVDA,2018-06-08,65.56999969482422 +NVDA,2018-06-11,65.15499877929688 +NVDA,2018-06-12,65.6449966430664 +NVDA,2018-06-13,65.5999984741211 +NVDA,2018-06-14,66.72750091552734 +NVDA,2018-06-15,66.31500244140625 +NVDA,2018-06-18,66.27249908447266 +NVDA,2018-06-19,65.0425033569336 +NVDA,2018-06-20,65.57749938964844 +NVDA,2018-06-21,64.27749633789062 +NVDA,2018-06-22,62.73749923706055 +NVDA,2018-06-25,59.779998779296875 +NVDA,2018-06-26,60.497501373291016 +NVDA,2018-06-27,58.93000030517578 +NVDA,2018-06-28,60.21500015258789 +NVDA,2018-06-29,59.224998474121094 +NVDA,2018-07-02,60.560001373291016 +NVDA,2018-07-03,59.209999084472656 +NVDA,2018-07-05,60.682498931884766 +NVDA,2018-07-06,61.83250045776367 +NVDA,2018-07-09,62.3125 +NVDA,2018-07-10,63.3125 +NVDA,2018-07-11,61.88249969482422 +NVDA,2018-07-12,62.807498931884766 +NVDA,2018-07-13,62.33000183105469 +NVDA,2018-07-16,62.04999923706055 +NVDA,2018-07-17,63.42250061035156 +NVDA,2018-07-18,62.92499923706055 +NVDA,2018-07-19,63.00749969482422 +NVDA,2018-07-20,62.72249984741211 +NVDA,2018-07-23,62.352500915527344 +NVDA,2018-07-24,62.1775016784668 +NVDA,2018-07-25,62.967498779296875 +NVDA,2018-07-26,63.709999084472656 +NVDA,2018-07-27,63.005001068115234 +NVDA,2018-07-30,61.032501220703125 +NVDA,2018-07-31,61.21500015258789 +NVDA,2018-08-01,61.61750030517578 +NVDA,2018-08-02,62.654998779296875 +NVDA,2018-08-03,63.025001525878906 +NVDA,2018-08-06,63.50749969482422 +NVDA,2018-08-07,64.23750305175781 +NVDA,2018-08-08,64.6050033569336 +NVDA,2018-08-09,64.11499786376953 +NVDA,2018-08-10,63.6974983215332 +NVDA,2018-08-13,64.02999877929688 +NVDA,2018-08-14,65.35749816894531 +NVDA,2018-08-15,64.7699966430664 +NVDA,2018-08-16,64.36000061035156 +NVDA,2018-08-17,61.20500183105469 +NVDA,2018-08-20,61.959999084472656 +NVDA,2018-08-21,63.33000183105469 +NVDA,2018-08-22,65.70500183105469 +NVDA,2018-08-23,66.70999908447266 +NVDA,2018-08-24,68.05500030517578 +NVDA,2018-08-27,68.9749984741211 +NVDA,2018-08-28,68.59500122070312 +NVDA,2018-08-29,69.62249755859375 +NVDA,2018-08-30,69.45249938964844 +NVDA,2018-08-31,70.16999816894531 +NVDA,2018-09-04,70.92500305175781 +NVDA,2018-09-05,69.6050033569336 +NVDA,2018-09-06,68.18000030517578 +NVDA,2018-09-07,67.96499633789062 +NVDA,2018-09-10,68.68250274658203 +NVDA,2018-09-11,68.19999694824219 +NVDA,2018-09-12,67.05000305175781 +NVDA,2018-09-13,67.83499908447266 +NVDA,2018-09-14,69.10749816894531 +NVDA,2018-09-17,68.48249816894531 +NVDA,2018-09-18,67.75499725341797 +NVDA,2018-09-19,67.99500274658203 +NVDA,2018-09-20,66.56999969482422 +NVDA,2018-09-21,65.86250305175781 +NVDA,2018-09-24,66.42500305175781 +NVDA,2018-09-25,67.10250091552734 +NVDA,2018-09-26,66.7300033569336 +NVDA,2018-09-27,66.8499984741211 +NVDA,2018-09-28,70.25499725341797 +NVDA,2018-10-01,72.33999633789062 +NVDA,2018-10-02,71.62000274658203 +NVDA,2018-10-03,71.68250274658203 +NVDA,2018-10-04,69.82250213623047 +NVDA,2018-10-05,67.46499633789062 +NVDA,2018-10-08,66.44249725341797 +NVDA,2018-10-09,66.38500213623047 +NVDA,2018-10-10,61.42250061035156 +NVDA,2018-10-11,58.782501220703125 +NVDA,2018-10-12,61.6349983215332 +NVDA,2018-10-15,58.845001220703125 +NVDA,2018-10-16,61.45750045776367 +NVDA,2018-10-17,60.76499938964844 +NVDA,2018-10-18,59.88249969482422 +NVDA,2018-10-19,57.29249954223633 +NVDA,2018-10-22,57.80500030517578 +NVDA,2018-10-23,55.26499938964844 +NVDA,2018-10-24,49.852500915527344 +NVDA,2018-10-25,51.959999084472656 +NVDA,2018-10-26,49.5724983215332 +NVDA,2018-10-29,46.404998779296875 +NVDA,2018-10-30,50.75 +NVDA,2018-10-31,52.70750045776367 +NVDA,2018-11-01,54.52750015258789 +NVDA,2018-11-02,53.72999954223633 +NVDA,2018-11-05,52.942501068115234 +NVDA,2018-11-06,52.76499938964844 +NVDA,2018-11-07,53.4474983215332 +NVDA,2018-11-08,51.497501373291016 +NVDA,2018-11-09,51.41749954223633 +NVDA,2018-11-12,47.3849983215332 +NVDA,2018-11-13,49.82749938964844 +NVDA,2018-11-14,49.29750061035156 +NVDA,2018-11-15,50.59749984741211 +NVDA,2018-11-16,41.10749816894531 +NVDA,2018-11-19,36.17499923706055 +NVDA,2018-11-20,37.27000045776367 +NVDA,2018-11-21,36.1775016784668 +NVDA,2018-11-23,36.25 +NVDA,2018-11-26,38.26250076293945 +NVDA,2018-11-27,38.432498931884766 +NVDA,2018-11-28,40.01750183105469 +NVDA,2018-11-29,39.34000015258789 +NVDA,2018-11-30,40.85749816894531 +NVDA,2018-12-03,42.5099983215332 +NVDA,2018-12-04,39.27750015258789 +NVDA,2018-12-06,39.5724983215332 +NVDA,2018-12-07,36.90250015258789 +NVDA,2018-12-10,37.96500015258789 +NVDA,2018-12-11,37.04750061035156 +NVDA,2018-12-12,37.224998474121094 +NVDA,2018-12-13,37.22249984741211 +NVDA,2018-12-14,36.61249923706055 +NVDA,2018-12-17,35.89500045776367 +NVDA,2018-12-18,36.73500061035156 +NVDA,2018-12-19,34.627498626708984 +NVDA,2018-12-20,33.775001525878906 +NVDA,2018-12-21,32.39250183105469 +NVDA,2018-12-24,31.770000457763672 +NVDA,2018-12-26,33.275001525878906 +NVDA,2018-12-27,32.79249954223633 +NVDA,2018-12-28,33.412498474121094 +NVDA,2018-12-31,33.375 +NVDA,2019-01-02,34.05500030517578 +NVDA,2019-01-03,31.997499465942383 +NVDA,2019-01-04,34.04750061035156 +NVDA,2019-01-07,35.849998474121094 +NVDA,2019-01-08,34.95750045776367 +NVDA,2019-01-09,35.64500045776367 +NVDA,2019-01-10,36.307498931884766 +NVDA,2019-01-11,37.20750045776367 +NVDA,2019-01-14,37.61000061035156 +NVDA,2019-01-15,37.467498779296875 +NVDA,2019-01-16,37.209999084472656 +NVDA,2019-01-17,37.93000030517578 +NVDA,2019-01-18,39.23249816894531 +NVDA,2019-01-22,37.192501068115234 +NVDA,2019-01-23,37.3224983215332 +NVDA,2019-01-24,39.459999084472656 +NVDA,2019-01-25,40.037498474121094 +NVDA,2019-01-28,34.502498626708984 +NVDA,2019-01-29,32.900001525878906 +NVDA,2019-01-30,34.34749984741211 +NVDA,2019-01-31,35.9375 +NVDA,2019-02-01,36.182498931884766 +NVDA,2019-02-04,37.29499816894531 +NVDA,2019-02-05,37.48749923706055 +NVDA,2019-02-06,38.25 +NVDA,2019-02-07,36.85499954223633 +NVDA,2019-02-08,37.04249954223633 +NVDA,2019-02-11,36.61249923706055 +NVDA,2019-02-12,37.79249954223633 +NVDA,2019-02-13,38.220001220703125 +NVDA,2019-02-14,38.63249969482422 +NVDA,2019-02-15,39.334999084472656 +NVDA,2019-02-19,39.15999984741211 +NVDA,2019-02-20,39.63750076293945 +NVDA,2019-02-21,38.942501068115234 +NVDA,2019-02-22,39.79750061035156 +NVDA,2019-02-25,39.67250061035156 +NVDA,2019-02-26,39.275001525878906 +NVDA,2019-02-27,38.852500915527344 +NVDA,2019-02-28,38.564998626708984 +NVDA,2019-03-01,39.11249923706055 +NVDA,2019-03-04,39.19499969482422 +NVDA,2019-03-05,39.130001068115234 +NVDA,2019-03-06,38.01250076293945 +NVDA,2019-03-07,37.314998626708984 +NVDA,2019-03-08,37.65999984741211 +NVDA,2019-03-11,40.28499984741211 +NVDA,2019-03-12,40.630001068115234 +NVDA,2019-03-13,42.154998779296875 +NVDA,2019-03-14,41.38999938964844 +NVDA,2019-03-15,42.45249938964844 +NVDA,2019-03-18,42.23749923706055 +NVDA,2019-03-19,43.9275016784668 +NVDA,2019-03-20,43.599998474121094 +NVDA,2019-03-21,45.98500061035156 +NVDA,2019-03-22,44.375 +NVDA,2019-03-25,43.44499969482422 +NVDA,2019-03-26,44.217498779296875 +NVDA,2019-03-27,44.125 +NVDA,2019-03-28,44.3125 +NVDA,2019-03-29,44.88999938964844 +NVDA,2019-04-01,45.56999969482422 +NVDA,2019-04-02,45.75 +NVDA,2019-04-03,47.154998779296875 +NVDA,2019-04-04,47.064998626708984 +NVDA,2019-04-05,47.73749923706055 +NVDA,2019-04-08,47.9474983215332 +NVDA,2019-04-09,47.314998626708984 +NVDA,2019-04-10,48.025001525878906 +NVDA,2019-04-11,47.8849983215332 +NVDA,2019-04-12,47.502498626708984 +NVDA,2019-04-15,46.17499923706055 +NVDA,2019-04-16,47.0525016784668 +NVDA,2019-04-17,46.8224983215332 +NVDA,2019-04-18,46.57500076293945 +NVDA,2019-04-22,47.11750030517578 +NVDA,2019-04-23,47.66749954223633 +NVDA,2019-04-24,47.79249954223633 +NVDA,2019-04-25,46.727500915527344 +NVDA,2019-04-26,44.522499084472656 +NVDA,2019-04-29,44.83250045776367 +NVDA,2019-04-30,45.25 +NVDA,2019-05-01,45.11750030517578 +NVDA,2019-05-02,45.79750061035156 +NVDA,2019-05-03,45.752498626708984 +NVDA,2019-05-06,44.962501525878906 +NVDA,2019-05-07,43.27750015258789 +NVDA,2019-05-08,43.47999954223633 +NVDA,2019-05-09,42.54750061035156 +NVDA,2019-05-10,42.20500183105469 +NVDA,2019-05-13,39.61249923706055 +NVDA,2019-05-14,40.5099983215332 +NVDA,2019-05-15,39.89500045776367 +NVDA,2019-05-16,40.04750061035156 +NVDA,2019-05-17,39.13249969482422 +NVDA,2019-05-20,37.9375 +NVDA,2019-05-21,38.76499938964844 +NVDA,2019-05-22,38.04999923706055 +NVDA,2019-05-23,36.83000183105469 +NVDA,2019-05-24,36.287498474121094 +NVDA,2019-05-28,35.83250045776367 +NVDA,2019-05-29,35.084999084472656 +NVDA,2019-05-30,34.77750015258789 +NVDA,2019-05-31,33.8650016784668 +NVDA,2019-06-03,33.44499969482422 +NVDA,2019-06-04,35.75 +NVDA,2019-06-05,35.31999969482422 +NVDA,2019-06-06,35.94499969482422 +NVDA,2019-06-07,36.375 +NVDA,2019-06-10,37.10749816894531 +NVDA,2019-06-11,37.6875 +NVDA,2019-06-12,36.54999923706055 +NVDA,2019-06-13,37.064998626708984 +NVDA,2019-06-14,36.15999984741211 +NVDA,2019-06-17,36.25749969482422 +NVDA,2019-06-18,38.220001220703125 +NVDA,2019-06-19,38.279998779296875 +NVDA,2019-06-20,38.525001525878906 +NVDA,2019-06-21,37.939998626708984 +NVDA,2019-06-24,38.165000915527344 +NVDA,2019-06-25,37.869998931884766 +NVDA,2019-06-26,39.814998626708984 +NVDA,2019-06-27,40.807498931884766 +NVDA,2019-06-28,41.057498931884766 +NVDA,2019-07-01,41.54249954223633 +NVDA,2019-07-02,40.557498931884766 +NVDA,2019-07-03,40.6875 +NVDA,2019-07-05,40.057498931884766 +NVDA,2019-07-08,39.3025016784668 +NVDA,2019-07-09,39.32749938964844 +NVDA,2019-07-10,40.01499938964844 +NVDA,2019-07-11,41.56999969482422 +NVDA,2019-07-12,41.90250015258789 +NVDA,2019-07-15,41.817501068115234 +NVDA,2019-07-16,41.77000045776367 +NVDA,2019-07-17,42.4275016784668 +NVDA,2019-07-18,42.54499816894531 +NVDA,2019-07-19,42.11000061035156 +NVDA,2019-07-22,42.83000183105469 +NVDA,2019-07-23,43.915000915527344 +NVDA,2019-07-24,44.665000915527344 +NVDA,2019-07-25,43.345001220703125 +NVDA,2019-07-26,43.76750183105469 +NVDA,2019-07-29,43.70500183105469 +NVDA,2019-07-30,43.86249923706055 +NVDA,2019-07-31,42.18000030517578 +NVDA,2019-08-01,41.22999954223633 +NVDA,2019-08-02,40.29750061035156 +NVDA,2019-08-05,37.6974983215332 +NVDA,2019-08-06,38.087501525878906 +NVDA,2019-08-07,38.47249984741211 +NVDA,2019-08-08,39.564998626708984 +NVDA,2019-08-09,38.54499816894531 +NVDA,2019-08-12,37.86249923706055 +NVDA,2019-08-13,39.01250076293945 +NVDA,2019-08-14,37.51750183105469 +NVDA,2019-08-15,37.192501068115234 +NVDA,2019-08-16,39.88999938964844 +NVDA,2019-08-19,42.69499969482422 +NVDA,2019-08-20,41.967498779296875 +NVDA,2019-08-21,42.807498931884766 +NVDA,2019-08-22,42.869998931884766 +NVDA,2019-08-23,40.61000061035156 +NVDA,2019-08-26,41.36249923706055 +NVDA,2019-08-27,40.45000076293945 +NVDA,2019-08-28,40.30500030517578 +NVDA,2019-08-29,41.75 +NVDA,2019-08-30,41.877498626708984 +NVDA,2019-09-03,41.04249954223633 +NVDA,2019-09-04,42.189998626708984 +NVDA,2019-09-05,44.935001373291016 +NVDA,2019-09-06,44.662498474121094 +NVDA,2019-09-09,45.125 +NVDA,2019-09-10,45.79499816894531 +NVDA,2019-09-11,46.08250045776367 +NVDA,2019-09-12,46.067501068115234 +NVDA,2019-09-13,45.48500061035156 +NVDA,2019-09-16,45.0525016784668 +NVDA,2019-09-17,45.26750183105469 +NVDA,2019-09-18,44.994998931884766 +NVDA,2019-09-19,44.23500061035156 +NVDA,2019-09-20,43.17250061035156 +NVDA,2019-09-23,43.709999084472656 +NVDA,2019-09-24,43.13249969482422 +NVDA,2019-09-25,44.557498931884766 +NVDA,2019-09-26,44.334999084472656 +NVDA,2019-09-27,42.939998626708984 +NVDA,2019-09-30,43.51750183105469 +NVDA,2019-10-01,43.5 +NVDA,2019-10-02,43.2599983215332 +NVDA,2019-10-03,45.32749938964844 +NVDA,2019-10-04,45.49250030517578 +NVDA,2019-10-07,46.08250045776367 +NVDA,2019-10-08,44.307498931884766 +NVDA,2019-10-09,45.1775016784668 +NVDA,2019-10-10,45.75749969482422 +NVDA,2019-10-11,46.497501373291016 +NVDA,2019-10-14,46.63249969482422 +NVDA,2019-10-15,49.092498779296875 +NVDA,2019-10-16,48.5525016784668 +NVDA,2019-10-17,48.5724983215332 +NVDA,2019-10-18,47.622501373291016 +NVDA,2019-10-21,49.002498626708984 +NVDA,2019-10-22,48.90250015258789 +NVDA,2019-10-23,48.772499084472656 +NVDA,2019-10-24,49.21500015258789 +NVDA,2019-10-25,51.1349983215332 +NVDA,2019-10-28,51.6974983215332 +NVDA,2019-10-29,50.72999954223633 +NVDA,2019-10-30,50.75 +NVDA,2019-10-31,50.255001068115234 +NVDA,2019-11-01,50.647499084472656 +NVDA,2019-11-04,52.625 +NVDA,2019-11-05,52.40250015258789 +NVDA,2019-11-06,51.907501220703125 +NVDA,2019-11-07,52.084999084472656 +NVDA,2019-11-08,51.94499969482422 +NVDA,2019-11-11,52.04499816894531 +NVDA,2019-11-12,52.40250015258789 +NVDA,2019-11-13,52.14250183105469 +NVDA,2019-11-14,52.4474983215332 +NVDA,2019-11-15,51.04750061035156 +NVDA,2019-11-18,53.06999969482422 +NVDA,2019-11-19,51.997501373291016 +NVDA,2019-11-20,52.79499816894531 +NVDA,2019-11-21,52.54499816894531 +NVDA,2019-11-22,52.72249984741211 +NVDA,2019-11-25,55.3025016784668 +NVDA,2019-11-26,54.25 +NVDA,2019-11-27,54.560001373291016 +NVDA,2019-11-29,54.185001373291016 +NVDA,2019-12-02,52.3125 +NVDA,2019-12-03,51.915000915527344 +NVDA,2019-12-04,52.35499954223633 +NVDA,2019-12-05,52.185001373291016 +NVDA,2019-12-06,53.04249954223633 +NVDA,2019-12-09,53.04249954223633 +NVDA,2019-12-10,53.494998931884766 +NVDA,2019-12-11,54.334999084472656 +NVDA,2019-12-12,56.01750183105469 +NVDA,2019-12-13,55.997501373291016 +NVDA,2019-12-16,56.287498474121094 +NVDA,2019-12-17,57.0724983215332 +NVDA,2019-12-18,57.377498626708984 +NVDA,2019-12-19,58.8650016784668 +NVDA,2019-12-20,59.842498779296875 +NVDA,2019-12-23,59.70500183105469 +NVDA,2019-12-24,59.654998779296875 +NVDA,2019-12-26,59.79750061035156 +NVDA,2019-12-27,59.217498779296875 +NVDA,2019-12-30,58.08000183105469 +NVDA,2019-12-31,58.82500076293945 +NVDA,2020-01-02,59.977500915527344 +NVDA,2020-01-03,59.01750183105469 +NVDA,2020-01-06,59.26499938964844 +NVDA,2020-01-07,59.98249816894531 +NVDA,2020-01-08,60.095001220703125 +NVDA,2020-01-09,60.755001068115234 +NVDA,2020-01-10,61.08000183105469 +NVDA,2020-01-13,62.994998931884766 +NVDA,2020-01-14,61.81999969482422 +NVDA,2020-01-15,61.39250183105469 +NVDA,2020-01-16,62.23249816894531 +NVDA,2020-01-17,62.31999969482422 +NVDA,2020-01-21,61.98500061035156 +NVDA,2020-01-22,62.52750015258789 +NVDA,2020-01-23,63.21500015258789 +NVDA,2020-01-24,62.619998931884766 +NVDA,2020-01-27,60.04999923706055 +NVDA,2020-01-28,61.99250030517578 +NVDA,2020-01-29,61.3849983215332 +NVDA,2020-01-30,61.45249938964844 +NVDA,2020-01-31,59.10749816894531 +NVDA,2020-02-03,60.08250045776367 +NVDA,2020-02-04,61.782501220703125 +NVDA,2020-02-05,62.689998626708984 +NVDA,2020-02-06,63.5625 +NVDA,2020-02-07,62.897499084472656 +NVDA,2020-02-10,65.74250030517578 +NVDA,2020-02-11,66.97250366210938 +NVDA,2020-02-12,68.13500213623047 +NVDA,2020-02-13,67.69499969482422 +NVDA,2020-02-14,72.44750213623047 +NVDA,2020-02-18,74.14250183105469 +NVDA,2020-02-19,78.67500305175781 +NVDA,2020-02-20,77.17500305175781 +NVDA,2020-02-21,73.51750183105469 +NVDA,2020-02-24,68.31999969482422 +NVDA,2020-02-25,65.51249694824219 +NVDA,2020-02-26,66.9124984741211 +NVDA,2020-02-27,63.150001525878906 +NVDA,2020-02-28,67.51750183105469 +NVDA,2020-03-02,69.10749816894531 +NVDA,2020-03-03,66.47250366210938 +NVDA,2020-03-04,71.12750244140625 +NVDA,2020-03-05,68.32250213623047 +NVDA,2020-03-06,66.51000213623047 +NVDA,2020-03-09,61.36000061035156 +NVDA,2020-03-10,65.2699966430664 +NVDA,2020-03-11,61.61750030517578 +NVDA,2020-03-12,54.07749938964844 +NVDA,2020-03-13,60.209999084472656 +NVDA,2020-03-16,49.099998474121094 +NVDA,2020-03-17,54.317501068115234 +NVDA,2020-03-18,50.70500183105469 +NVDA,2020-03-19,53.24250030517578 +NVDA,2020-03-20,51.4375 +NVDA,2020-03-23,53.17250061035156 +NVDA,2020-03-24,62.29499816894531 +NVDA,2020-03-25,61.404998779296875 +NVDA,2020-03-26,64.30999755859375 +NVDA,2020-03-27,63.182498931884766 +NVDA,2020-03-30,66.39749908447266 +NVDA,2020-03-31,65.9000015258789 +NVDA,2020-04-01,60.76750183105469 +NVDA,2020-04-02,63.86750030517578 +NVDA,2020-04-03,60.977500915527344 +NVDA,2020-04-06,67.0999984741211 +NVDA,2020-04-07,64.75749969482422 +NVDA,2020-04-08,66.73750305175781 +NVDA,2020-04-09,65.73750305175781 +NVDA,2020-04-13,67.4625015258789 +NVDA,2020-04-14,70.98750305175781 +NVDA,2020-04-15,70.20999908447266 +NVDA,2020-04-16,73.67500305175781 +NVDA,2020-04-17,73.08000183105469 +NVDA,2020-04-20,71.76249694824219 +NVDA,2020-04-21,67.37750244140625 +NVDA,2020-04-22,71.5374984741211 +NVDA,2020-04-23,71.00250244140625 +NVDA,2020-04-24,72.39749908447266 +NVDA,2020-04-27,74.2699966430664 +NVDA,2020-04-28,72.83999633789062 +NVDA,2020-04-29,74.61499786376953 +NVDA,2020-04-30,73.06999969482422 +NVDA,2020-05-01,70.69499969482422 +NVDA,2020-05-04,72.82250213623047 +NVDA,2020-05-05,73.43499755859375 +NVDA,2020-05-06,74.44750213623047 +NVDA,2020-05-07,76.21749877929688 +NVDA,2020-05-08,78.125 +NVDA,2020-05-11,80.65499877929688 +NVDA,2020-05-12,78.0250015258789 +NVDA,2020-05-13,77.80000305175781 +NVDA,2020-05-14,80.30500030517578 +NVDA,2020-05-15,84.90750122070312 +NVDA,2020-05-18,87.50250244140625 +NVDA,2020-05-19,88.05500030517578 +NVDA,2020-05-20,89.69999694824219 +NVDA,2020-05-21,87.75250244140625 +NVDA,2020-05-22,90.26249694824219 +NVDA,2020-05-26,87.17749786376953 +NVDA,2020-05-27,85.25250244140625 +NVDA,2020-05-28,84.87000274658203 +NVDA,2020-05-29,88.75499725341797 +NVDA,2020-06-01,88.0625 +NVDA,2020-06-02,88.25250244140625 +NVDA,2020-06-03,87.69499969482422 +NVDA,2020-06-04,87.66500091552734 +NVDA,2020-06-05,89.19999694824219 +NVDA,2020-06-08,88.05000305175781 +NVDA,2020-06-09,90.45999908447266 +NVDA,2020-06-10,93.6675033569336 +NVDA,2020-06-11,87.9625015258789 +NVDA,2020-06-12,89.32499694824219 +NVDA,2020-06-15,91.73750305175781 +NVDA,2020-06-16,90.68499755859375 +NVDA,2020-06-17,92.36000061035156 +NVDA,2020-06-18,92.18000030517578 +NVDA,2020-06-19,92.61250305175781 +NVDA,2020-06-22,95.26750183105469 +NVDA,2020-06-23,94.5 +NVDA,2020-06-24,92.3550033569336 +NVDA,2020-06-25,94.9000015258789 +NVDA,2020-06-26,91.55000305175781 +NVDA,2020-06-29,92.0 +NVDA,2020-06-30,94.97750091552734 +NVDA,2020-07-01,95.30000305175781 +NVDA,2020-07-02,96.12249755859375 +NVDA,2020-07-06,98.39250183105469 +NVDA,2020-07-07,98.71749877929688 +NVDA,2020-07-08,102.16000366210938 +NVDA,2020-07-09,105.08999633789062 +NVDA,2020-07-10,104.7925033569336 +NVDA,2020-07-13,100.52249908447266 +NVDA,2020-07-14,103.7699966430664 +NVDA,2020-07-15,102.27249908447266 +NVDA,2020-07-16,101.34750366210938 +NVDA,2020-07-17,102.01499938964844 +NVDA,2020-07-20,105.10749816894531 +NVDA,2020-07-21,103.28500366210938 +NVDA,2020-07-22,104.38749694824219 +NVDA,2020-07-23,101.29750061035156 +NVDA,2020-07-24,101.94499969482422 +NVDA,2020-07-27,104.21499633789062 +NVDA,2020-07-28,102.15499877929688 +NVDA,2020-07-29,104.65499877929688 +NVDA,2020-07-30,106.13999938964844 +NVDA,2020-07-31,106.14749908447266 +NVDA,2020-08-03,110.10250091552734 +NVDA,2020-08-04,112.27749633789062 +NVDA,2020-08-05,112.86750030517578 +NVDA,2020-08-06,113.3550033569336 +NVDA,2020-08-07,111.99500274658203 +NVDA,2020-08-10,111.6500015258789 +NVDA,2020-08-11,108.5 +NVDA,2020-08-12,114.40249633789062 +NVDA,2020-08-13,114.43000030517578 +NVDA,2020-08-14,115.63999938964844 +NVDA,2020-08-17,123.37000274658203 +NVDA,2020-08-18,122.60749816894531 +NVDA,2020-08-19,121.38500213623047 +NVDA,2020-08-20,121.41000366210938 +NVDA,2020-08-21,126.83499908447266 +NVDA,2020-08-24,127.20249938964844 +NVDA,2020-08-25,127.5 +NVDA,2020-08-26,127.7300033569336 +NVDA,2020-08-27,126.28250122070312 +NVDA,2020-08-28,131.4774932861328 +NVDA,2020-08-31,133.7449951171875 +NVDA,2020-09-01,138.2100067138672 +NVDA,2020-09-02,143.46499633789062 +NVDA,2020-09-03,130.15499877929688 +NVDA,2020-09-04,126.2249984741211 +NVDA,2020-09-08,119.12999725341797 +NVDA,2020-09-09,127.1500015258789 +NVDA,2020-09-10,123.11750030517578 +NVDA,2020-09-11,121.6449966430664 +NVDA,2020-09-14,128.72250366210938 +NVDA,2020-09-15,129.91000366210938 +NVDA,2020-09-16,125.1449966430664 +NVDA,2020-09-17,124.63500213623047 +NVDA,2020-09-18,121.89250183105469 +NVDA,2020-09-21,125.17250061035156 +NVDA,2020-09-22,126.37750244140625 +NVDA,2020-09-23,121.23750305175781 +NVDA,2020-09-24,123.4800033569336 +NVDA,2020-09-25,128.7375030517578 +NVDA,2020-09-28,130.35000610351562 +NVDA,2020-09-29,132.25750732421875 +NVDA,2020-09-30,135.30499267578125 +NVDA,2020-10-01,136.14500427246094 +NVDA,2020-10-02,130.62249755859375 +NVDA,2020-10-05,136.4250030517578 +NVDA,2020-10-06,137.36500549316406 +NVDA,2020-10-07,139.63999938964844 +NVDA,2020-10-08,138.3874969482422 +NVDA,2020-10-09,137.62750244140625 +NVDA,2020-10-12,142.25999450683594 +NVDA,2020-10-13,142.4824981689453 +NVDA,2020-10-14,140.95249938964844 +NVDA,2020-10-15,139.6999969482422 +NVDA,2020-10-16,138.11500549316406 +NVDA,2020-10-19,134.9774932861328 +NVDA,2020-10-20,136.4550018310547 +NVDA,2020-10-21,135.24749755859375 +NVDA,2020-10-22,133.61000061035156 +NVDA,2020-10-23,135.90249633789062 +NVDA,2020-10-26,131.41250610351562 +NVDA,2020-10-27,133.96749877929688 +NVDA,2020-10-28,126.2699966430664 +NVDA,2020-10-29,130.24000549316406 +NVDA,2020-10-30,125.33999633789062 +NVDA,2020-11-02,125.80750274658203 +NVDA,2020-11-03,130.19500732421875 +NVDA,2020-11-04,137.9425048828125 +NVDA,2020-11-05,141.60000610351562 +NVDA,2020-11-06,145.6199951171875 +NVDA,2020-11-09,136.3074951171875 +NVDA,2020-11-10,127.69999694824219 +NVDA,2020-11-11,134.17999267578125 +NVDA,2020-11-12,134.5675048828125 +NVDA,2020-11-13,132.97000122070312 +NVDA,2020-11-16,135.15249633789062 +NVDA,2020-11-17,134.22250366210938 +NVDA,2020-11-18,134.28750610351562 +NVDA,2020-11-19,134.40249633789062 +NVDA,2020-11-20,130.87750244140625 +NVDA,2020-11-23,131.39999389648438 +NVDA,2020-11-24,129.57749938964844 +NVDA,2020-11-25,132.34750366210938 +NVDA,2020-11-27,132.6125030517578 +NVDA,2020-11-30,134.01499938964844 +NVDA,2020-12-01,133.89999389648438 +NVDA,2020-12-02,135.44500732421875 +NVDA,2020-12-03,133.9600067138672 +NVDA,2020-12-04,135.58250427246094 +NVDA,2020-12-07,136.0675048828125 +NVDA,2020-12-08,133.5 +NVDA,2020-12-09,129.3074951171875 +NVDA,2020-12-10,129.72250366210938 +NVDA,2020-12-11,130.13250732421875 +NVDA,2020-12-14,133.08749389648438 +NVDA,2020-12-15,133.60499572753906 +NVDA,2020-12-16,132.4250030517578 +NVDA,2020-12-17,133.41250610351562 +NVDA,2020-12-18,132.72000122070312 +NVDA,2020-12-21,133.32249450683594 +NVDA,2020-12-22,132.78250122070312 +NVDA,2020-12-23,130.09249877929688 +NVDA,2020-12-24,129.9375 +NVDA,2020-12-28,129.0 +NVDA,2020-12-29,129.4324951171875 +NVDA,2020-12-30,131.45750427246094 +NVDA,2020-12-31,130.5500030517578 +NVDA,2021-01-04,131.13499450683594 +NVDA,2021-01-05,134.04750061035156 +NVDA,2021-01-06,126.1449966430664 +NVDA,2021-01-07,133.44000244140625 +NVDA,2021-01-08,132.7675018310547 +NVDA,2021-01-11,136.21499633789062 +NVDA,2021-01-12,134.84750366210938 +NVDA,2021-01-13,135.3175048828125 +NVDA,2021-01-14,132.00250244140625 +NVDA,2021-01-15,128.59500122070312 +NVDA,2021-01-19,130.25250244140625 +NVDA,2021-01-20,133.65750122070312 +NVDA,2021-01-21,138.6750030517578 +NVDA,2021-01-22,137.125 +NVDA,2021-01-25,136.53250122070312 +NVDA,2021-01-26,134.3524932861328 +NVDA,2021-01-27,129.17750549316406 +NVDA,2021-01-28,130.50999450683594 +NVDA,2021-01-29,129.8975067138672 +NVDA,2021-02-01,132.3699951171875 +NVDA,2021-02-02,135.5675048828125 +NVDA,2021-02-03,135.30499267578125 +NVDA,2021-02-04,136.6425018310547 +NVDA,2021-02-05,135.91000366210938 +NVDA,2021-02-08,144.3874969482422 +NVDA,2021-02-09,142.63250732421875 +NVDA,2021-02-10,147.6425018310547 +NVDA,2021-02-11,152.50750732421875 +NVDA,2021-02-12,149.6125030517578 +NVDA,2021-02-16,153.30250549316406 +NVDA,2021-02-17,149.05999755859375 +NVDA,2021-02-18,148.2899932861328 +NVDA,2021-02-19,149.26499938964844 +NVDA,2021-02-22,143.5574951171875 +NVDA,2021-02-23,141.4199981689453 +NVDA,2021-02-24,144.99000549316406 +NVDA,2021-02-25,133.0749969482422 +NVDA,2021-02-26,137.14500427246094 +NVDA,2021-03-01,138.41749572753906 +NVDA,2021-03-02,134.0625 +NVDA,2021-03-03,128.04750061035156 +NVDA,2021-03-04,123.70249938964844 +NVDA,2021-03-05,124.61499786376953 +NVDA,2021-03-08,115.93250274658203 +NVDA,2021-03-09,125.20249938964844 +NVDA,2021-03-10,124.68250274658203 +NVDA,2021-03-11,129.93499755859375 +NVDA,2021-03-12,128.55999755859375 +NVDA,2021-03-15,131.91250610351562 +NVDA,2021-03-16,132.91250610351562 +NVDA,2021-03-17,133.41250610351562 +NVDA,2021-03-18,127.2249984741211 +NVDA,2021-03-19,128.45750427246094 +NVDA,2021-03-22,131.8625030517578 +NVDA,2021-03-23,130.70750427246094 +NVDA,2021-03-24,126.43000030517578 +NVDA,2021-03-25,125.35250091552734 +NVDA,2021-03-26,128.3925018310547 +NVDA,2021-03-29,129.4824981689453 +NVDA,2021-03-30,128.71749877929688 +NVDA,2021-03-31,133.4824981689453 +NVDA,2021-04-01,138.11749267578125 +NVDA,2021-04-05,139.875 +NVDA,2021-04-06,138.61500549316406 +NVDA,2021-04-07,141.43499755859375 +NVDA,2021-04-08,143.1699981689453 +NVDA,2021-04-09,144.0 +NVDA,2021-04-12,152.08999633789062 +NVDA,2021-04-13,156.7949981689453 +NVDA,2021-04-14,152.77000427246094 +NVDA,2021-04-15,161.37249755859375 +NVDA,2021-04-16,159.125 +NVDA,2021-04-19,153.61749267578125 +NVDA,2021-04-20,151.71249389648438 +NVDA,2021-04-21,153.60499572753906 +NVDA,2021-04-22,148.50250244140625 +NVDA,2021-04-23,152.65249633789062 +NVDA,2021-04-26,154.77999877929688 +NVDA,2021-04-27,153.8175048828125 +NVDA,2021-04-28,152.7675018310547 +NVDA,2021-04-29,153.24749755859375 +NVDA,2021-04-30,150.09500122070312 +NVDA,2021-05-03,148.36749267578125 +NVDA,2021-05-04,143.5124969482422 +NVDA,2021-05-05,144.5850067138672 +NVDA,2021-05-06,145.22999572753906 +NVDA,2021-05-07,148.12249755859375 +NVDA,2021-05-10,142.65750122070312 +NVDA,2021-05-11,143.0625 +NVDA,2021-05-12,137.5850067138672 +NVDA,2021-05-13,136.65249633789062 +NVDA,2021-05-14,142.42999267578125 +NVDA,2021-05-17,141.65499877929688 +NVDA,2021-05-18,140.15750122070312 +NVDA,2021-05-19,140.65750122070312 +NVDA,2021-05-20,146.125 +NVDA,2021-05-21,149.91749572753906 +NVDA,2021-05-24,156.1199951171875 +NVDA,2021-05-25,156.4774932861328 +NVDA,2021-05-26,157.0 +NVDA,2021-05-27,154.8800048828125 +NVDA,2021-05-28,162.44500732421875 +NVDA,2021-06-01,162.64500427246094 +NVDA,2021-06-02,167.78250122070312 +NVDA,2021-06-03,169.69749450683594 +NVDA,2021-06-04,175.78250122070312 +NVDA,2021-06-07,176.19000244140625 +NVDA,2021-06-08,174.57000732421875 +NVDA,2021-06-09,173.58250427246094 +NVDA,2021-06-10,174.25 +NVDA,2021-06-11,178.25250244140625 +NVDA,2021-06-14,180.1875 +NVDA,2021-06-15,177.88499450683594 +NVDA,2021-06-16,178.1024932861328 +NVDA,2021-06-17,186.57249450683594 +NVDA,2021-06-18,186.3874969482422 +NVDA,2021-06-21,184.2725067138672 +NVDA,2021-06-22,188.86749267578125 +NVDA,2021-06-23,190.57249450683594 +NVDA,2021-06-24,192.05499267578125 +NVDA,2021-06-25,190.30999755859375 +NVDA,2021-06-28,199.85000610351562 +NVDA,2021-06-29,200.2675018310547 +NVDA,2021-06-30,200.02499389648438 +NVDA,2021-07-01,202.1199951171875 +NVDA,2021-07-02,204.8699951171875 +NVDA,2021-07-06,206.98500061035156 +NVDA,2021-07-07,203.71749877929688 +NVDA,2021-07-08,199.02749633789062 +NVDA,2021-07-09,200.50250244140625 +NVDA,2021-07-12,205.125 +NVDA,2021-07-13,202.5 +NVDA,2021-07-14,198.4149932861328 +NVDA,2021-07-15,189.66250610351562 +NVDA,2021-07-16,181.61000061035156 +NVDA,2021-07-19,187.79750061035156 +NVDA,2021-07-20,186.1199951171875 +NVDA,2021-07-21,194.10000610351562 +NVDA,2021-07-22,195.94000244140625 +NVDA,2021-07-23,195.5800018310547 +NVDA,2021-07-26,192.94000244140625 +NVDA,2021-07-27,192.0800018310547 +NVDA,2021-07-28,195.02999877929688 +NVDA,2021-07-29,196.6199951171875 +NVDA,2021-07-30,194.99000549316406 +NVDA,2021-08-02,197.5 +NVDA,2021-08-03,198.14999389648438 +NVDA,2021-08-04,202.74000549316406 +NVDA,2021-08-05,206.3699951171875 +NVDA,2021-08-06,203.66000366210938 +NVDA,2021-08-09,202.9499969482422 +NVDA,2021-08-10,199.36000061035156 +NVDA,2021-08-11,196.99000549316406 +NVDA,2021-08-12,199.0500030517578 +NVDA,2021-08-13,201.8800048828125 +NVDA,2021-08-16,199.5 +NVDA,2021-08-17,194.5800018310547 +NVDA,2021-08-18,190.39999389648438 +NVDA,2021-08-19,197.97999572753906 +NVDA,2021-08-20,208.16000366210938 +NVDA,2021-08-23,219.5800018310547 +NVDA,2021-08-24,217.92999267578125 +NVDA,2021-08-25,222.1300048828125 +NVDA,2021-08-26,220.67999267578125 +NVDA,2021-08-27,226.36000061035156 +NVDA,2021-08-30,226.8800048828125 +NVDA,2021-08-31,223.85000610351562 +NVDA,2021-09-01,224.41000366210938 +NVDA,2021-09-02,223.9600067138672 +NVDA,2021-09-03,228.42999267578125 +NVDA,2021-09-07,226.6199951171875 +NVDA,2021-09-08,223.38999938964844 +NVDA,2021-09-09,221.77000427246094 +NVDA,2021-09-10,224.77999877929688 +NVDA,2021-09-13,221.52000427246094 +NVDA,2021-09-14,222.4199981689453 +NVDA,2021-09-15,223.41000366210938 +NVDA,2021-09-16,222.4199981689453 +NVDA,2021-09-17,219.0 +NVDA,2021-09-20,211.1300048828125 +NVDA,2021-09-21,212.4600067138672 +NVDA,2021-09-22,219.41000366210938 +NVDA,2021-09-23,224.82000732421875 +NVDA,2021-09-24,220.80999755859375 +NVDA,2021-09-27,216.60000610351562 +NVDA,2021-09-28,206.99000549316406 +NVDA,2021-09-29,205.1699981689453 +NVDA,2021-09-30,207.16000366210938 +NVDA,2021-10-01,207.4199981689453 +NVDA,2021-10-04,197.32000732421875 +NVDA,2021-10-05,204.50999450683594 +NVDA,2021-10-06,207.0 +NVDA,2021-10-07,210.75 +NVDA,2021-10-08,208.30999755859375 +NVDA,2021-10-11,206.9499969482422 +NVDA,2021-10-12,206.7100067138672 +NVDA,2021-10-13,209.38999938964844 +NVDA,2021-10-14,217.4600067138672 +NVDA,2021-10-15,218.6199951171875 +NVDA,2021-10-18,222.22000122070312 +NVDA,2021-10-19,222.89999389648438 +NVDA,2021-10-20,221.02999877929688 +NVDA,2021-10-21,226.9199981689453 +NVDA,2021-10-22,227.25999450683594 +NVDA,2021-10-25,231.66000366210938 +NVDA,2021-10-26,247.1699981689453 +NVDA,2021-10-27,244.50999450683594 +NVDA,2021-10-28,249.41000366210938 +NVDA,2021-10-29,255.6699981689453 +NVDA,2021-11-01,258.2699890136719 +NVDA,2021-11-02,264.010009765625 +NVDA,2021-11-03,265.9800109863281 +NVDA,2021-11-04,298.010009765625 +NVDA,2021-11-05,297.5199890136719 +NVDA,2021-11-08,308.0400085449219 +NVDA,2021-11-09,306.57000732421875 +NVDA,2021-11-10,294.5899963378906 +NVDA,2021-11-11,303.8999938964844 +NVDA,2021-11-12,303.8999938964844 +NVDA,2021-11-15,300.25 +NVDA,2021-11-16,302.0299987792969 +NVDA,2021-11-17,292.6099853515625 +NVDA,2021-11-18,316.75 +NVDA,2021-11-19,329.8500061035156 +NVDA,2021-11-22,319.55999755859375 +NVDA,2021-11-23,317.4599914550781 +NVDA,2021-11-24,326.739990234375 +NVDA,2021-11-26,315.0299987792969 +NVDA,2021-11-29,333.760009765625 +NVDA,2021-11-30,326.760009765625 +NVDA,2021-12-01,314.3500061035156 +NVDA,2021-12-02,321.260009765625 +NVDA,2021-12-03,306.92999267578125 +NVDA,2021-12-06,300.3699951171875 +NVDA,2021-12-07,324.2699890136719 +NVDA,2021-12-08,318.260009765625 +NVDA,2021-12-09,304.8999938964844 +NVDA,2021-12-10,301.9800109863281 +NVDA,2021-12-13,281.6099853515625 +NVDA,2021-12-14,283.3699951171875 +NVDA,2021-12-15,304.5899963378906 +NVDA,2021-12-16,283.8699951171875 +NVDA,2021-12-17,278.010009765625 +NVDA,2021-12-20,277.19000244140625 +NVDA,2021-12-21,290.75 +NVDA,2021-12-22,294.0 +NVDA,2021-12-23,296.3999938964844 +NVDA,2021-12-27,309.45001220703125 +NVDA,2021-12-28,303.2200012207031 +NVDA,2021-12-29,300.010009765625 +NVDA,2021-12-30,295.8599853515625 +NVDA,2021-12-31,294.1099853515625 +NVDA,2022-01-03,301.2099914550781 +NVDA,2022-01-04,292.8999938964844 +NVDA,2022-01-05,276.0400085449219 +NVDA,2022-01-06,281.7799987792969 +NVDA,2022-01-07,272.4700012207031 +NVDA,2022-01-10,274.0 +NVDA,2022-01-11,278.1700134277344 +NVDA,2022-01-12,279.989990234375 +NVDA,2022-01-13,265.75 +NVDA,2022-01-14,269.4200134277344 +NVDA,2022-01-18,259.0299987792969 +NVDA,2022-01-19,250.6699981689453 +NVDA,2022-01-20,241.5 +NVDA,2022-01-21,233.74000549316406 +NVDA,2022-01-24,233.72000122070312 +NVDA,2022-01-25,223.24000549316406 +NVDA,2022-01-26,227.72000122070312 +NVDA,2022-01-27,219.44000244140625 +NVDA,2022-01-28,228.39999389648438 +NVDA,2022-01-31,244.86000061035156 +NVDA,2022-02-01,246.3800048828125 +NVDA,2022-02-02,252.4199981689453 +NVDA,2022-02-03,239.47999572753906 +NVDA,2022-02-04,243.19000244140625 +NVDA,2022-02-07,247.27999877929688 +NVDA,2022-02-08,251.0800018310547 +NVDA,2022-02-09,267.04998779296875 +NVDA,2022-02-10,258.239990234375 +NVDA,2022-02-11,239.49000549316406 +NVDA,2022-02-14,242.6699981689453 +NVDA,2022-02-15,264.95001220703125 +NVDA,2022-02-16,265.1099853515625 +NVDA,2022-02-17,245.07000732421875 +NVDA,2022-02-18,236.4199981689453 +NVDA,2022-02-22,233.89999389648438 +NVDA,2022-02-23,223.8699951171875 +NVDA,2022-02-24,237.47999572753906 +NVDA,2022-02-25,241.57000732421875 +NVDA,2022-02-28,243.85000610351562 +NVDA,2022-03-01,234.77000427246094 +NVDA,2022-03-02,242.1999969482422 +NVDA,2022-03-03,237.13999938964844 +NVDA,2022-03-04,229.36000061035156 +NVDA,2022-03-07,213.52000427246094 +NVDA,2022-03-08,215.13999938964844 +NVDA,2022-03-09,230.13999938964844 +NVDA,2022-03-10,226.5800018310547 +NVDA,2022-03-11,221.0 +NVDA,2022-03-14,213.3000030517578 +NVDA,2022-03-15,229.72999572753906 +NVDA,2022-03-16,244.9600067138672 +NVDA,2022-03-17,247.66000366210938 +NVDA,2022-03-18,264.5299987792969 +NVDA,2022-03-21,267.3399963378906 +NVDA,2022-03-22,265.239990234375 +NVDA,2022-03-23,256.3399963378906 +NVDA,2022-03-24,281.5 +NVDA,2022-03-25,276.9200134277344 +NVDA,2022-03-28,282.19000244140625 +NVDA,2022-03-29,286.55999755859375 +NVDA,2022-03-30,276.8999938964844 +NVDA,2022-03-31,272.8599853515625 +NVDA,2022-04-01,267.1199951171875 +NVDA,2022-04-04,273.6000061035156 +NVDA,2022-04-05,259.30999755859375 +NVDA,2022-04-06,244.07000732421875 +NVDA,2022-04-07,242.0800018310547 +NVDA,2022-04-08,231.19000244140625 +NVDA,2022-04-11,219.1699981689453 +NVDA,2022-04-12,215.0399932861328 +NVDA,2022-04-13,222.02999877929688 +NVDA,2022-04-14,212.5800018310547 +NVDA,2022-04-18,217.8300018310547 +NVDA,2022-04-19,221.97999572753906 +NVDA,2022-04-20,214.82000732421875 +NVDA,2022-04-21,201.8300018310547 +NVDA,2022-04-22,195.14999389648438 +NVDA,2022-04-25,199.02000427246094 +NVDA,2022-04-26,187.8800048828125 +NVDA,2022-04-27,184.14999389648438 +NVDA,2022-04-28,197.82000732421875 +NVDA,2022-04-29,185.47000122070312 +NVDA,2022-05-02,195.3300018310547 +NVDA,2022-05-03,196.02000427246094 +NVDA,2022-05-04,203.33999633789062 +NVDA,2022-05-05,188.44000244140625 +NVDA,2022-05-06,186.75 +NVDA,2022-05-09,169.5 +NVDA,2022-05-10,175.9499969482422 +NVDA,2022-05-11,166.3000030517578 +NVDA,2022-05-12,161.75 +NVDA,2022-05-13,177.05999755859375 +NVDA,2022-05-16,172.63999938964844 +NVDA,2022-05-17,181.77000427246094 +NVDA,2022-05-18,169.3800048828125 +NVDA,2022-05-19,171.24000549316406 +NVDA,2022-05-20,166.94000244140625 +NVDA,2022-05-23,168.97999572753906 +NVDA,2022-05-24,161.5399932861328 +NVDA,2022-05-25,169.75 +NVDA,2022-05-26,178.50999450683594 +NVDA,2022-05-27,188.11000061035156 +NVDA,2022-05-31,186.72000122070312 +NVDA,2022-06-01,183.1999969482422 +NVDA,2022-06-02,195.9199981689453 +NVDA,2022-06-03,187.1999969482422 +NVDA,2022-06-06,187.86000061035156 +NVDA,2022-06-07,189.25999450683594 +NVDA,2022-06-08,186.47999572753906 +NVDA,2022-06-09,180.47999572753906 +NVDA,2022-06-10,169.74000549316406 +NVDA,2022-06-13,156.47000122070312 +NVDA,2022-06-14,158.36000061035156 +NVDA,2022-06-15,165.27000427246094 +NVDA,2022-06-16,156.00999450683594 +NVDA,2022-06-17,158.8000030517578 +NVDA,2022-06-21,165.66000366210938 +NVDA,2022-06-22,163.60000610351562 +NVDA,2022-06-23,162.25 +NVDA,2022-06-24,171.25999450683594 +NVDA,2022-06-27,168.69000244140625 +NVDA,2022-06-28,159.82000732421875 +NVDA,2022-06-29,155.4199981689453 +NVDA,2022-06-30,151.58999633789062 +NVDA,2022-07-01,145.22999572753906 +NVDA,2022-07-05,149.63999938964844 +NVDA,2022-07-06,151.3000030517578 +NVDA,2022-07-07,158.5800018310547 +NVDA,2022-07-08,158.3800048828125 +NVDA,2022-07-11,151.52000427246094 +NVDA,2022-07-12,150.82000732421875 +NVDA,2022-07-13,151.63999938964844 +NVDA,2022-07-14,153.72000122070312 +NVDA,2022-07-15,157.6199951171875 +NVDA,2022-07-18,161.00999450683594 +NVDA,2022-07-19,169.9199981689453 +NVDA,2022-07-20,178.07000732421875 +NVDA,2022-07-21,180.5 +NVDA,2022-07-22,173.19000244140625 +NVDA,2022-07-25,170.24000549316406 +NVDA,2022-07-26,165.3300018310547 +NVDA,2022-07-27,177.89999389648438 +NVDA,2022-07-28,179.83999633789062 +NVDA,2022-07-29,181.6300048828125 +NVDA,2022-08-01,184.41000366210938 +NVDA,2022-08-02,185.25999450683594 +NVDA,2022-08-03,188.92999267578125 +NVDA,2022-08-04,192.14999389648438 +NVDA,2022-08-05,189.88999938964844 +NVDA,2022-08-08,177.92999267578125 +NVDA,2022-08-09,170.86000061035156 +NVDA,2022-08-10,180.97000122070312 +NVDA,2022-08-11,179.4199981689453 +NVDA,2022-08-12,187.08999633789062 +NVDA,2022-08-15,190.32000732421875 +NVDA,2022-08-16,188.7899932861328 +NVDA,2022-08-17,183.35000610351562 +NVDA,2022-08-18,187.72999572753906 +NVDA,2022-08-19,178.49000549316406 +NVDA,2022-08-22,170.33999633789062 +NVDA,2022-08-23,171.80999755859375 +NVDA,2022-08-24,172.22000122070312 +NVDA,2022-08-25,179.1300048828125 +NVDA,2022-08-26,162.60000610351562 +NVDA,2022-08-29,158.00999450683594 +NVDA,2022-08-30,154.67999267578125 +NVDA,2022-08-31,150.94000244140625 +NVDA,2022-09-01,139.3699951171875 +NVDA,2022-09-02,136.47000122070312 +NVDA,2022-09-06,134.64999389648438 +NVDA,2022-09-07,137.13999938964844 +NVDA,2022-09-08,139.89999389648438 +NVDA,2022-09-09,143.8699951171875 +NVDA,2022-09-12,145.0500030517578 +NVDA,2022-09-13,131.30999755859375 +NVDA,2022-09-14,131.27999877929688 +NVDA,2022-09-15,129.2899932861328 +NVDA,2022-09-16,131.97999572753906 +NVDA,2022-09-19,133.82000732421875 +NVDA,2022-09-20,131.75999450683594 +NVDA,2022-09-21,132.61000061035156 +NVDA,2022-09-22,125.61000061035156 +NVDA,2022-09-23,125.16000366210938 +NVDA,2022-09-26,122.27999877929688 +NVDA,2022-09-27,124.12999725341797 +NVDA,2022-09-28,127.36000061035156 +NVDA,2022-09-29,122.19999694824219 +NVDA,2022-09-30,121.38999938964844 +NVDA,2022-10-03,125.12000274658203 +NVDA,2022-10-04,131.6699981689453 +NVDA,2022-10-05,132.08999633789062 +NVDA,2022-10-06,131.3000030517578 +NVDA,2022-10-07,120.76000213623047 +NVDA,2022-10-10,116.69999694824219 +NVDA,2022-10-11,115.86000061035156 +NVDA,2022-10-12,115.0 +NVDA,2022-10-13,119.5999984741211 +NVDA,2022-10-14,112.2699966430664 +NVDA,2022-10-17,118.87999725341797 +NVDA,2022-10-18,119.66999816894531 +NVDA,2022-10-19,120.51000213623047 +NVDA,2022-10-20,121.94000244140625 +NVDA,2022-10-21,124.66000366210938 +NVDA,2022-10-24,125.98999786376953 +NVDA,2022-10-25,132.61000061035156 +NVDA,2022-10-26,128.9600067138672 +NVDA,2022-10-27,131.75999450683594 +NVDA,2022-10-28,138.33999633789062 +NVDA,2022-10-31,134.97000122070312 +NVDA,2022-11-01,135.42999267578125 +NVDA,2022-11-02,132.19000244140625 +NVDA,2022-11-03,134.2100067138672 +NVDA,2022-11-04,141.55999755859375 +NVDA,2022-11-07,143.00999450683594 +NVDA,2022-11-08,146.02000427246094 +NVDA,2022-11-09,137.75999450683594 +NVDA,2022-11-10,157.5 +NVDA,2022-11-11,163.27000427246094 +NVDA,2022-11-14,162.9499969482422 +NVDA,2022-11-15,166.66000366210938 +NVDA,2022-11-16,159.10000610351562 +NVDA,2022-11-17,156.77000427246094 +NVDA,2022-11-18,154.08999633789062 +NVDA,2022-11-21,153.1699981689453 +NVDA,2022-11-22,160.3800048828125 +NVDA,2022-11-23,165.19000244140625 +NVDA,2022-11-25,162.6999969482422 +NVDA,2022-11-28,158.27000427246094 +NVDA,2022-11-29,156.38999938964844 +NVDA,2022-11-30,169.22999572753906 +NVDA,2022-12-01,171.35000610351562 +NVDA,2022-12-02,168.75999450683594 +NVDA,2022-12-05,166.10000610351562 +NVDA,2022-12-06,159.8699951171875 +NVDA,2022-12-07,161.1999969482422 +NVDA,2022-12-08,171.69000244140625 +NVDA,2022-12-09,170.00999450683594 +NVDA,2022-12-12,175.35000610351562 +NVDA,2022-12-13,180.72000122070312 +NVDA,2022-12-14,176.74000549316406 +NVDA,2022-12-15,169.52000427246094 +NVDA,2022-12-16,165.7100067138672 +NVDA,2022-12-19,162.5399932861328 +NVDA,2022-12-20,160.85000610351562 +NVDA,2022-12-21,165.00999450683594 +NVDA,2022-12-22,153.38999938964844 +NVDA,2022-12-23,152.05999755859375 +NVDA,2022-12-27,141.2100067138672 +NVDA,2022-12-28,140.36000061035156 +NVDA,2022-12-29,146.02999877929688 +NVDA,2022-12-30,146.13999938964844 +NVDA,2023-01-03,143.14999389648438 +NVDA,2023-01-04,147.49000549316406 +NVDA,2023-01-05,142.64999389648438 +NVDA,2023-01-06,148.58999633789062 +NVDA,2023-01-09,156.27999877929688 +NVDA,2023-01-10,159.08999633789062 +NVDA,2023-01-11,160.00999450683594 +NVDA,2023-01-12,165.11000061035156 +NVDA,2023-01-13,168.99000549316406 +NVDA,2023-01-17,177.02000427246094 +NVDA,2023-01-18,173.77000427246094 +NVDA,2023-01-19,167.64999389648438 +NVDA,2023-01-20,178.38999938964844 +NVDA,2023-01-23,191.92999267578125 +NVDA,2023-01-24,192.64999389648438 +NVDA,2023-01-25,193.22999572753906 +NVDA,2023-01-26,198.02000427246094 +NVDA,2023-01-27,203.64999389648438 +NVDA,2023-01-30,191.6199951171875 +NVDA,2023-01-31,195.3699951171875 +NVDA,2023-02-01,209.42999267578125 +NVDA,2023-02-02,217.08999633789062 +NVDA,2023-02-03,211.0 +NVDA,2023-02-06,210.88999938964844 +NVDA,2023-02-07,221.72999572753906 +NVDA,2023-02-08,222.0500030517578 +NVDA,2023-02-09,223.3699951171875 +NVDA,2023-02-10,212.64999389648438 +NVDA,2023-02-13,217.8800048828125 +NVDA,2023-02-14,229.7100067138672 +NVDA,2023-02-15,227.63999938964844 +NVDA,2023-02-16,220.02000427246094 +NVDA,2023-02-17,213.8800048828125 +NVDA,2023-02-21,206.5500030517578 +NVDA,2023-02-22,207.5399932861328 +NVDA,2023-02-23,236.63999938964844 +NVDA,2023-02-24,232.86000061035156 +NVDA,2023-02-27,235.00999450683594 +NVDA,2023-02-28,232.16000366210938 +NVDA,2023-03-01,226.97999572753906 +NVDA,2023-03-02,233.13999938964844 +NVDA,2023-03-03,238.89999389648438 +NVDA,2023-03-06,235.5399932861328 +NVDA,2023-03-07,232.8800048828125 +NVDA,2023-03-08,241.80999755859375 +NVDA,2023-03-09,234.36000061035156 +NVDA,2023-03-10,229.64999389648438 +NVDA,2023-03-13,229.66000366210938 +NVDA,2023-03-14,240.6300048828125 +NVDA,2023-03-15,242.27999877929688 +NVDA,2023-03-16,255.41000366210938 +NVDA,2023-03-17,257.25 +NVDA,2023-03-20,259.0 +NVDA,2023-03-21,261.989990234375 +NVDA,2023-03-22,264.67999267578125 +NVDA,2023-03-23,271.9100036621094 +NVDA,2023-03-24,267.7900085449219 +NVDA,2023-03-27,265.30999755859375 +NVDA,2023-03-28,264.1000061035156 +NVDA,2023-03-29,269.8399963378906 +NVDA,2023-03-30,273.8299865722656 +NVDA,2023-03-31,277.7699890136719 +NVDA,2023-04-03,279.6499938964844 +NVDA,2023-04-04,274.5299987792969 +NVDA,2023-04-05,268.80999755859375 +NVDA,2023-04-06,270.3699951171875 +NVDA,2023-04-10,275.7900085449219 +NVDA,2023-04-11,271.69000244140625 +NVDA,2023-04-12,264.95001220703125 +NVDA,2023-04-13,264.6300048828125 +NVDA,2023-04-14,267.5799865722656 +NVDA,2023-04-17,270.0199890136719 +NVDA,2023-04-18,276.6700134277344 +NVDA,2023-04-19,279.30999755859375 +NVDA,2023-04-20,271.0400085449219 +NVDA,2023-04-21,271.19000244140625 +NVDA,2023-04-24,270.4200134277344 +NVDA,2023-04-25,262.4100036621094 +NVDA,2023-04-26,269.55999755859375 +NVDA,2023-04-27,272.260009765625 +NVDA,2023-04-28,277.489990234375 +NVDA,2023-05-01,289.1000061035156 +NVDA,2023-05-02,282.1000061035156 +NVDA,2023-05-03,278.0199890136719 +NVDA,2023-05-04,275.6199951171875 +NVDA,2023-05-05,286.79998779296875 diff --git a/scraper/Companies_Data/NVDA_Data/NVDAmeta_data.csv b/scraper/Companies_Data/NVDA_Data/NVDAmeta_data.csv new file mode 100644 index 0000000..d55beb7 --- /dev/null +++ b/scraper/Companies_Data/NVDA_Data/NVDAmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,NVIDIA Corporation,Semiconductors,Jen-Hsun Huang,NVDA.png diff --git a/scraper/Companies_Data/ORCL_Data/ORCL_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/ORCL_Data/ORCL_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..49be298 --- /dev/null +++ b/scraper/Companies_Data/ORCL_Data/ORCL_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-05-31,46386000000.0,4494000000.0,20514000000.0,108709000000.0,56167000000.0 +1,2020-05-31,52140000000.0,2371000000.0,37239000000.0,115438000000.0,71597000000.0 +2,2021-05-31,55567000000.0,8250000000.0,30098000000.0,131107000000.0,84245000000.0 +3,2022-05-31,31633000000.0,3749000000.0,21383000000.0,109297000000.0,75859000000.0 +4,2022-02-28,31675000000.0,6248000000.0,22682000000.0,108644000000.0,78413000000.0 +5,2022-05-31,31633000000.0,3749000000.0,21383000000.0,109297000000.0,75859000000.0 +6,2022-08-31,21004000000.0,16097000000.0,10448000000.0,130309000000.0,91577000000.0 +7,2022-11-30,17561000000.0,9746000000.0,6813000000.0,128469000000.0,90919000000.0 +8,2023-02-28,18696000000.0,5415000000.0,8219000000.0,131620000000.0,91811000000.0 diff --git a/scraper/Companies_Data/ORCL_Data/ORCL_current_ratios.csv b/scraper/Companies_Data/ORCL_Data/ORCL_current_ratios.csv new file mode 100644 index 0000000..850e724 --- /dev/null +++ b/scraper/Companies_Data/ORCL_Data/ORCL_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio +ORCL,2022-02-28,22.02029,2.1671,5.313441 +ORCL,2022-05-31,27.450382,1.7275,4.875109 +ORCL,2022-08-31,30.767635,1.2324,4.867623 +ORCL,2022-11-30,39.350711,1.55,5.185027 +ORCL,2023-02-28,27.484277,1.6549,5.212927 +ORCL,2023-04-21,31.40264,1.8585,5.463516 +ORCL,2023-04-24,,, diff --git a/scraper/Companies_Data/ORCL_Data/ORCL_price_history.csv b/scraper/Companies_Data/ORCL_Data/ORCL_price_history.csv new file mode 100644 index 0000000..6f53e45 --- /dev/null +++ b/scraper/Companies_Data/ORCL_Data/ORCL_price_history.csv @@ -0,0 +1,9365 @@ +symbol,date,Closing Price +ORCL,1986-03-12,0.06327199935913086 +ORCL,1986-03-13,0.06481499969959259 +ORCL,1986-03-14,0.06712999939918518 +ORCL,1986-03-17,0.06558600068092346 +ORCL,1986-03-18,0.06404300034046173 +ORCL,1986-03-19,0.0625 +ORCL,1986-03-20,0.0625 +ORCL,1986-03-21,0.06018500030040741 +ORCL,1986-03-24,0.06018500030040741 +ORCL,1986-03-25,0.06018500030040741 +ORCL,1986-03-26,0.06095699965953827 +ORCL,1986-03-27,0.06327199935913086 +ORCL,1986-03-31,0.06404300034046173 +ORCL,1986-04-01,0.06095699965953827 +ORCL,1986-04-02,0.06018500030040741 +ORCL,1986-04-03,0.0625 +ORCL,1986-04-04,0.06172800064086914 +ORCL,1986-04-07,0.0625 +ORCL,1986-04-08,0.0625 +ORCL,1986-04-09,0.0625 +ORCL,1986-04-10,0.0625 +ORCL,1986-04-11,0.06404300034046173 +ORCL,1986-04-14,0.06404300034046173 +ORCL,1986-04-15,0.06481499969959259 +ORCL,1986-04-16,0.06790100038051605 +ORCL,1986-04-17,0.07407400012016296 +ORCL,1986-04-18,0.08024699985980988 +ORCL,1986-04-21,0.08796299993991852 +ORCL,1986-04-22,0.08333300054073334 +ORCL,1986-04-23,0.08101899921894073 +ORCL,1986-04-24,0.08256199955940247 +ORCL,1986-04-25,0.0841049998998642 +ORCL,1986-04-28,0.08487699925899506 +ORCL,1986-04-29,0.0841049998998642 +ORCL,1986-04-30,0.07716000080108643 +ORCL,1986-05-01,0.07870399951934814 +ORCL,1986-05-02,0.07407400012016296 +ORCL,1986-05-05,0.0756170004606247 +ORCL,1986-05-06,0.07793200016021729 +ORCL,1986-05-07,0.07947500050067902 +ORCL,1986-05-08,0.08024699985980988 +ORCL,1986-05-09,0.0817900002002716 +ORCL,1986-05-12,0.08101899921894073 +ORCL,1986-05-13,0.08333300054073334 +ORCL,1986-05-14,0.08101899921894073 +ORCL,1986-05-15,0.08256199955940247 +ORCL,1986-05-16,0.08333300054073334 +ORCL,1986-05-19,0.07870399951934814 +ORCL,1986-05-20,0.07870399951934814 +ORCL,1986-05-21,0.07947500050067902 +ORCL,1986-05-22,0.07716000080108643 +ORCL,1986-05-23,0.0756170004606247 +ORCL,1986-05-27,0.07638899981975555 +ORCL,1986-05-28,0.07638899981975555 +ORCL,1986-05-29,0.0733020007610321 +ORCL,1986-05-30,0.07253099977970123 +ORCL,1986-06-02,0.07021600008010864 +ORCL,1986-06-03,0.0721450001001358 +ORCL,1986-06-04,0.07253099977970123 +ORCL,1986-06-05,0.07716000080108643 +ORCL,1986-06-06,0.07716000080108643 +ORCL,1986-06-09,0.07638899981975555 +ORCL,1986-06-10,0.07484599947929382 +ORCL,1986-06-11,0.07716000080108643 +ORCL,1986-06-12,0.07638899981975555 +ORCL,1986-06-13,0.07716000080108643 +ORCL,1986-06-16,0.07638899981975555 +ORCL,1986-06-17,0.0756170004606247 +ORCL,1986-06-18,0.07484599947929382 +ORCL,1986-06-19,0.07600300014019012 +ORCL,1986-06-20,0.07484599947929382 +ORCL,1986-06-23,0.07638899981975555 +ORCL,1986-06-24,0.07638899981975555 +ORCL,1986-06-25,0.0756170004606247 +ORCL,1986-06-26,0.07638899981975555 +ORCL,1986-06-27,0.07484599947929382 +ORCL,1986-06-30,0.07523100078105927 +ORCL,1986-07-01,0.07638899981975555 +ORCL,1986-07-02,0.07484599947929382 +ORCL,1986-07-03,0.07484599947929382 +ORCL,1986-07-07,0.07407400012016296 +ORCL,1986-07-08,0.0733020007610321 +ORCL,1986-07-09,0.07407400012016296 +ORCL,1986-07-10,0.07407400012016296 +ORCL,1986-07-11,0.0733020007610321 +ORCL,1986-07-14,0.07484599947929382 +ORCL,1986-07-15,0.06635800004005432 +ORCL,1986-07-16,0.05478399991989136 +ORCL,1986-07-17,0.05864199995994568 +ORCL,1986-07-18,0.05787000060081482 +ORCL,1986-07-21,0.05709899961948395 +ORCL,1986-07-22,0.05555599927902222 +ORCL,1986-07-23,0.05478399991989136 +ORCL,1986-07-24,0.051697999238967896 +ORCL,1986-07-25,0.050925999879837036 +ORCL,1986-07-28,0.05015400052070618 +ORCL,1986-07-29,0.048996999859809875 +ORCL,1986-07-30,0.049382999539375305 +ORCL,1986-07-31,0.047839999198913574 +ORCL,1986-08-01,0.047839999198913574 +ORCL,1986-08-04,0.045524999499320984 +ORCL,1986-08-05,0.044753000140190125 +ORCL,1986-08-06,0.045910000801086426 +ORCL,1986-08-07,0.047067999839782715 +ORCL,1986-08-08,0.047067999839782715 +ORCL,1986-08-11,0.044753000140190125 +ORCL,1986-08-12,0.047067999839782715 +ORCL,1986-08-13,0.048996999859809875 +ORCL,1986-08-14,0.048996999859809875 +ORCL,1986-08-15,0.048996999859809875 +ORCL,1986-08-18,0.048996999859809875 +ORCL,1986-08-19,0.049382999539375305 +ORCL,1986-08-20,0.047067999839782715 +ORCL,1986-08-21,0.047067999839782715 +ORCL,1986-08-22,0.047067999839782715 +ORCL,1986-08-25,0.047839999198913574 +ORCL,1986-08-26,0.044753000140190125 +ORCL,1986-08-27,0.047067999839782715 +ORCL,1986-08-28,0.048611000180244446 +ORCL,1986-08-29,0.050925999879837036 +ORCL,1986-09-02,0.05246900022029877 +ORCL,1986-09-03,0.05246900022029877 +ORCL,1986-09-04,0.049382999539375305 +ORCL,1986-09-05,0.048611000180244446 +ORCL,1986-09-08,0.047839999198913574 +ORCL,1986-09-09,0.048611000180244446 +ORCL,1986-09-10,0.047067999839782715 +ORCL,1986-09-11,0.04166699945926666 +ORCL,1986-09-12,0.044753000140190125 +ORCL,1986-09-15,0.043209999799728394 +ORCL,1986-09-16,0.046296000480651855 +ORCL,1986-09-17,0.047839999198913574 +ORCL,1986-09-18,0.046296000480651855 +ORCL,1986-09-19,0.047067999839782715 +ORCL,1986-09-22,0.047839999198913574 +ORCL,1986-09-23,0.049382999539375305 +ORCL,1986-09-24,0.048611000180244446 +ORCL,1986-09-25,0.048611000180244446 +ORCL,1986-09-26,0.043981000781059265 +ORCL,1986-09-29,0.042438000440597534 +ORCL,1986-09-30,0.043981000781059265 +ORCL,1986-10-01,0.043981000781059265 +ORCL,1986-10-02,0.043209999799728394 +ORCL,1986-10-03,0.042438000440597534 +ORCL,1986-10-06,0.043209999799728394 +ORCL,1986-10-07,0.046296000480651855 +ORCL,1986-10-08,0.053240999579429626 +ORCL,1986-10-09,0.05632700026035309 +ORCL,1986-10-10,0.05478399991989136 +ORCL,1986-10-13,0.05478399991989136 +ORCL,1986-10-14,0.0540120005607605 +ORCL,1986-10-15,0.05555599927902222 +ORCL,1986-10-16,0.05632700026035309 +ORCL,1986-10-17,0.05632700026035309 +ORCL,1986-10-20,0.05632700026035309 +ORCL,1986-10-21,0.05555599927902222 +ORCL,1986-10-22,0.05478399991989136 +ORCL,1986-10-23,0.05478399991989136 +ORCL,1986-10-24,0.05555599927902222 +ORCL,1986-10-27,0.0540120005607605 +ORCL,1986-10-28,0.05555599927902222 +ORCL,1986-10-29,0.05478399991989136 +ORCL,1986-10-30,0.05555599927902222 +ORCL,1986-10-31,0.05555599927902222 +ORCL,1986-11-03,0.05478399991989136 +ORCL,1986-11-04,0.05941399931907654 +ORCL,1986-11-05,0.06018500030040741 +ORCL,1986-11-06,0.06018500030040741 +ORCL,1986-11-07,0.06095699965953827 +ORCL,1986-11-10,0.06018500030040741 +ORCL,1986-11-11,0.0625 +ORCL,1986-11-12,0.06327199935913086 +ORCL,1986-11-13,0.06172800064086914 +ORCL,1986-11-14,0.0625 +ORCL,1986-11-17,0.06172800064086914 +ORCL,1986-11-18,0.05941399931907654 +ORCL,1986-11-19,0.05864199995994568 +ORCL,1986-11-20,0.06018500030040741 +ORCL,1986-11-21,0.0625 +ORCL,1986-11-24,0.06327199935913086 +ORCL,1986-11-25,0.06674399971961975 +ORCL,1986-11-26,0.06635800004005432 +ORCL,1986-11-28,0.06635800004005432 +ORCL,1986-12-01,0.06404300034046173 +ORCL,1986-12-02,0.0625 +ORCL,1986-12-03,0.06018500030040741 +ORCL,1986-12-04,0.06172800064086914 +ORCL,1986-12-05,0.06172800064086914 +ORCL,1986-12-08,0.0625 +ORCL,1986-12-09,0.0625 +ORCL,1986-12-10,0.0625 +ORCL,1986-12-11,0.06172800064086914 +ORCL,1986-12-12,0.06172800064086914 +ORCL,1986-12-15,0.06095699965953827 +ORCL,1986-12-16,0.06172800064086914 +ORCL,1986-12-17,0.06018500030040741 +ORCL,1986-12-18,0.06095699965953827 +ORCL,1986-12-19,0.06095699965953827 +ORCL,1986-12-22,0.06018500030040741 +ORCL,1986-12-23,0.06018500030040741 +ORCL,1986-12-24,0.06018500030040741 +ORCL,1986-12-26,0.05864199995994568 +ORCL,1986-12-29,0.05864199995994568 +ORCL,1986-12-30,0.05941399931907654 +ORCL,1986-12-31,0.06404300034046173 +ORCL,1987-01-02,0.06404300034046173 +ORCL,1987-01-05,0.06790100038051605 +ORCL,1987-01-06,0.06944400072097778 +ORCL,1987-01-07,0.06790100038051605 +ORCL,1987-01-08,0.0709879994392395 +ORCL,1987-01-09,0.07947500050067902 +ORCL,1987-01-12,0.07638899981975555 +ORCL,1987-01-13,0.07716000080108643 +ORCL,1987-01-14,0.08333300054073334 +ORCL,1987-01-15,0.08487699925899506 +ORCL,1987-01-16,0.08256199955940247 +ORCL,1987-01-19,0.08873499929904938 +ORCL,1987-01-20,0.08950600028038025 +ORCL,1987-01-21,0.08641999959945679 +ORCL,1987-01-22,0.09104900062084198 +ORCL,1987-01-23,0.08641999959945679 +ORCL,1987-01-26,0.0841049998998642 +ORCL,1987-01-27,0.08487699925899506 +ORCL,1987-01-28,0.08101899921894073 +ORCL,1987-01-29,0.08333300054073334 +ORCL,1987-01-30,0.08333300054073334 +ORCL,1987-02-02,0.09104900062084198 +ORCL,1987-02-03,0.09027799963951111 +ORCL,1987-02-04,0.08950600028038025 +ORCL,1987-02-05,0.09027799963951111 +ORCL,1987-02-06,0.08873499929904938 +ORCL,1987-02-09,0.09104900062084198 +ORCL,1987-02-10,0.09182099997997284 +ORCL,1987-02-11,0.09645099937915802 +ORCL,1987-02-12,0.1057099997997284 +ORCL,1987-02-13,0.10956799983978271 +ORCL,1987-02-17,0.11265400052070618 +ORCL,1987-02-18,0.11574099957942963 +ORCL,1987-02-19,0.11342599987983704 +ORCL,1987-02-20,0.11265400052070618 +ORCL,1987-02-23,0.10879600048065186 +ORCL,1987-02-24,0.11033999919891357 +ORCL,1987-02-25,0.10956799983978271 +ORCL,1987-02-26,0.1141979992389679 +ORCL,1987-02-27,0.11882700026035309 +ORCL,1987-03-02,0.11805599927902222 +ORCL,1987-03-03,0.12114199995994568 +ORCL,1987-03-04,0.12808600068092346 +ORCL,1987-03-05,0.1334879994392395 +ORCL,1987-03-06,0.12962999939918518 +ORCL,1987-03-09,0.12191399931907654 +ORCL,1987-03-10,0.12191399931907654 +ORCL,1987-03-11,0.12191399931907654 +ORCL,1987-03-12,0.11959899961948395 +ORCL,1987-03-13,0.11805599927902222 +ORCL,1987-03-16,0.11728399991989136 +ORCL,1987-03-17,0.11728399991989136 +ORCL,1987-03-18,0.12422800064086914 +ORCL,1987-03-19,0.12962999939918518 +ORCL,1987-03-20,0.13040100038051605 +ORCL,1987-03-23,0.12885800004005432 +ORCL,1987-03-24,0.12345699965953827 +ORCL,1987-03-25,0.12654300034046173 +ORCL,1987-03-26,0.13425900042057037 +ORCL,1987-03-27,0.13888899981975555 +ORCL,1987-03-30,0.12962999939918518 +ORCL,1987-03-31,0.1358020007610321 +ORCL,1987-04-01,0.1358020007610321 +ORCL,1987-04-02,0.14583300054073334 +ORCL,1987-04-03,0.15586400032043457 +ORCL,1987-04-06,0.16203700006008148 +ORCL,1987-04-07,0.1527779996395111 +ORCL,1987-04-08,0.1466049998998642 +ORCL,1987-04-09,0.14814800024032593 +ORCL,1987-04-10,0.14814800024032593 +ORCL,1987-04-13,0.14043200016021729 +ORCL,1987-04-14,0.1311729997396469 +ORCL,1987-04-15,0.14351899921894073 +ORCL,1987-04-16,0.1466049998998642 +ORCL,1987-04-20,0.14969100058078766 +ORCL,1987-04-21,0.15123499929904938 +ORCL,1987-04-22,0.15123499929904938 +ORCL,1987-04-23,0.14969100058078766 +ORCL,1987-04-24,0.14814800024032593 +ORCL,1987-04-27,0.13888899981975555 +ORCL,1987-04-28,0.1466049998998642 +ORCL,1987-04-29,0.15123499929904938 +ORCL,1987-04-30,0.14506199955940247 +ORCL,1987-05-01,0.14197500050067902 +ORCL,1987-05-04,0.14351899921894073 +ORCL,1987-05-05,0.14814800024032593 +ORCL,1987-05-06,0.1466049998998642 +ORCL,1987-05-07,0.1527779996395111 +ORCL,1987-05-08,0.16203700006008148 +ORCL,1987-05-11,0.16666699945926666 +ORCL,1987-05-12,0.16666699945926666 +ORCL,1987-05-13,0.1682099997997284 +ORCL,1987-05-14,0.17283999919891357 +ORCL,1987-05-15,0.17129600048065186 +ORCL,1987-05-18,0.1574070006608963 +ORCL,1987-05-19,0.14506199955940247 +ORCL,1987-05-20,0.14814800024032593 +ORCL,1987-05-21,0.14814800024032593 +ORCL,1987-05-22,0.14814800024032593 +ORCL,1987-05-26,0.15123499929904938 +ORCL,1987-05-27,0.15432099997997284 +ORCL,1987-05-28,0.15895099937915802 +ORCL,1987-05-29,0.1682099997997284 +ORCL,1987-06-01,0.1682099997997284 +ORCL,1987-06-02,0.16049399971961975 +ORCL,1987-06-03,0.16203700006008148 +ORCL,1987-06-04,0.1635800004005432 +ORCL,1987-06-05,0.15895099937915802 +ORCL,1987-06-08,0.1527779996395111 +ORCL,1987-06-09,0.15432099997997284 +ORCL,1987-06-10,0.16049399971961975 +ORCL,1987-06-11,0.14814800024032593 +ORCL,1987-06-12,0.14197500050067902 +ORCL,1987-06-15,0.13888899981975555 +ORCL,1987-06-16,0.1527779996395111 +ORCL,1987-06-17,0.15432099997997284 +ORCL,1987-06-18,0.14969100058078766 +ORCL,1987-06-19,0.15123499929904938 +ORCL,1987-06-22,0.14506199955940247 +ORCL,1987-06-23,0.14043200016021729 +ORCL,1987-06-24,0.1466049998998642 +ORCL,1987-06-25,0.14506199955940247 +ORCL,1987-06-26,0.1358020007610321 +ORCL,1987-06-29,0.13271600008010864 +ORCL,1987-06-30,0.13734599947929382 +ORCL,1987-07-01,0.13657400012016296 +ORCL,1987-07-02,0.13888899981975555 +ORCL,1987-07-06,0.12962999939918518 +ORCL,1987-07-07,0.13271600008010864 +ORCL,1987-07-08,0.1334879994392395 +ORCL,1987-07-09,0.13271600008010864 +ORCL,1987-07-10,0.12808600068092346 +ORCL,1987-07-13,0.12962999939918518 +ORCL,1987-07-14,0.14506199955940247 +ORCL,1987-07-15,0.1466049998998642 +ORCL,1987-07-16,0.14506199955940247 +ORCL,1987-07-17,0.14197500050067902 +ORCL,1987-07-20,0.13425900042057037 +ORCL,1987-07-21,0.1311729997396469 +ORCL,1987-07-22,0.13271600008010864 +ORCL,1987-07-23,0.12654300034046173 +ORCL,1987-07-24,0.1311729997396469 +ORCL,1987-07-27,0.12808600068092346 +ORCL,1987-07-28,0.12962999939918518 +ORCL,1987-07-29,0.12808600068092346 +ORCL,1987-07-30,0.1311729997396469 +ORCL,1987-07-31,0.14043200016021729 +ORCL,1987-08-03,0.13734599947929382 +ORCL,1987-08-04,0.14351899921894073 +ORCL,1987-08-05,0.14506199955940247 +ORCL,1987-08-06,0.1550929993391037 +ORCL,1987-08-07,0.15586400032043457 +ORCL,1987-08-10,0.15432099997997284 +ORCL,1987-08-11,0.16049399971961975 +ORCL,1987-08-12,0.1597220003604889 +ORCL,1987-08-13,0.16049399971961975 +ORCL,1987-08-14,0.16049399971961975 +ORCL,1987-08-17,0.15895099937915802 +ORCL,1987-08-18,0.14969100058078766 +ORCL,1987-08-19,0.14969100058078766 +ORCL,1987-08-20,0.15586400032043457 +ORCL,1987-08-21,0.16049399971961975 +ORCL,1987-08-24,0.15354900062084198 +ORCL,1987-08-25,0.15432099997997284 +ORCL,1987-08-26,0.1527779996395111 +ORCL,1987-08-27,0.1527779996395111 +ORCL,1987-08-28,0.1574070006608963 +ORCL,1987-08-31,0.16512300074100494 +ORCL,1987-09-01,0.16666699945926666 +ORCL,1987-09-02,0.1635800004005432 +ORCL,1987-09-03,0.15586400032043457 +ORCL,1987-09-04,0.1574070006608963 +ORCL,1987-09-08,0.1466049998998642 +ORCL,1987-09-09,0.15663599967956543 +ORCL,1987-09-10,0.15895099937915802 +ORCL,1987-09-11,0.16666699945926666 +ORCL,1987-09-14,0.16512300074100494 +ORCL,1987-09-15,0.1635800004005432 +ORCL,1987-09-16,0.16975300014019012 +ORCL,1987-09-17,0.17746900022029877 +ORCL,1987-09-18,0.1790120005607605 +ORCL,1987-09-21,0.17283999919891357 +ORCL,1987-09-22,0.17746900022029877 +ORCL,1987-09-23,0.18364199995994568 +ORCL,1987-09-24,0.18595699965953827 +ORCL,1987-09-25,0.19135800004005432 +ORCL,1987-09-28,0.1959879994392395 +ORCL,1987-09-29,0.1959879994392395 +ORCL,1987-09-30,0.2006170004606247 +ORCL,1987-10-01,0.20524699985980988 +ORCL,1987-10-02,0.2222220003604889 +ORCL,1987-10-05,0.22993800044059753 +ORCL,1987-10-06,0.20987699925899506 +ORCL,1987-10-07,0.20601899921894073 +ORCL,1987-10-08,0.20833300054073334 +ORCL,1987-10-09,0.20524699985980988 +ORCL,1987-10-12,0.2006170004606247 +ORCL,1987-10-13,0.19444400072097778 +ORCL,1987-10-14,0.20216000080108643 +ORCL,1987-10-15,0.20216000080108643 +ORCL,1987-10-16,0.18672800064086914 +ORCL,1987-10-19,0.16049399971961975 +ORCL,1987-10-20,0.14969100058078766 +ORCL,1987-10-21,0.16975300014019012 +ORCL,1987-10-22,0.14814800024032593 +ORCL,1987-10-23,0.1311729997396469 +ORCL,1987-10-26,0.1033950001001358 +ORCL,1987-10-27,0.10802499949932098 +ORCL,1987-10-28,0.11728399991989136 +ORCL,1987-10-29,0.1466049998998642 +ORCL,1987-10-30,0.15432099997997284 +ORCL,1987-11-02,0.15586400032043457 +ORCL,1987-11-03,0.1466049998998642 +ORCL,1987-11-04,0.1466049998998642 +ORCL,1987-11-05,0.14814800024032593 +ORCL,1987-11-06,0.13734599947929382 +ORCL,1987-11-09,0.1358020007610321 +ORCL,1987-11-10,0.1311729997396469 +ORCL,1987-11-11,0.13734599947929382 +ORCL,1987-11-12,0.14197500050067902 +ORCL,1987-11-13,0.14197500050067902 +ORCL,1987-11-16,0.13888899981975555 +ORCL,1987-11-17,0.12654300034046173 +ORCL,1987-11-18,0.1311729997396469 +ORCL,1987-11-19,0.12654300034046173 +ORCL,1987-11-20,0.12654300034046173 +ORCL,1987-11-23,0.125 +ORCL,1987-11-24,0.1358020007610321 +ORCL,1987-11-25,0.13888899981975555 +ORCL,1987-11-27,0.1466049998998642 +ORCL,1987-11-30,0.13425900042057037 +ORCL,1987-12-01,0.13271600008010864 +ORCL,1987-12-02,0.13040100038051605 +ORCL,1987-12-03,0.12654300034046173 +ORCL,1987-12-04,0.125 +ORCL,1987-12-07,0.12808600068092346 +ORCL,1987-12-08,0.14506199955940247 +ORCL,1987-12-09,0.1527779996395111 +ORCL,1987-12-10,0.15586400032043457 +ORCL,1987-12-11,0.1597220003604889 +ORCL,1987-12-14,0.17129600048065186 +ORCL,1987-12-15,0.17746900022029877 +ORCL,1987-12-16,0.18055599927902222 +ORCL,1987-12-17,0.17592599987983704 +ORCL,1987-12-18,0.1851850003004074 +ORCL,1987-12-21,0.1790120005607605 +ORCL,1987-12-22,0.19135800004005432 +ORCL,1987-12-23,0.19444400072097778 +ORCL,1987-12-24,0.19135800004005432 +ORCL,1987-12-28,0.1851850003004074 +ORCL,1987-12-29,0.1790120005607605 +ORCL,1987-12-30,0.1790120005607605 +ORCL,1987-12-31,0.1790120005607605 +ORCL,1988-01-04,0.18827199935913086 +ORCL,1988-01-05,0.1851850003004074 +ORCL,1988-01-06,0.18672800064086914 +ORCL,1988-01-07,0.19135800004005432 +ORCL,1988-01-08,0.16666699945926666 +ORCL,1988-01-11,0.17283999919891357 +ORCL,1988-01-12,0.1635800004005432 +ORCL,1988-01-13,0.1635800004005432 +ORCL,1988-01-14,0.1574070006608963 +ORCL,1988-01-15,0.1574070006608963 +ORCL,1988-01-18,0.1574070006608963 +ORCL,1988-01-19,0.15432099997997284 +ORCL,1988-01-20,0.14506199955940247 +ORCL,1988-01-21,0.15123499929904938 +ORCL,1988-01-22,0.15895099937915802 +ORCL,1988-01-25,0.16512300074100494 +ORCL,1988-01-26,0.16049399971961975 +ORCL,1988-01-27,0.1635800004005432 +ORCL,1988-01-28,0.17283999919891357 +ORCL,1988-01-29,0.17283999919891357 +ORCL,1988-02-01,0.16666699945926666 +ORCL,1988-02-02,0.1635800004005432 +ORCL,1988-02-03,0.15123499929904938 +ORCL,1988-02-04,0.15432099997997284 +ORCL,1988-02-05,0.15586400032043457 +ORCL,1988-02-08,0.15432099997997284 +ORCL,1988-02-09,0.16049399971961975 +ORCL,1988-02-10,0.1682099997997284 +ORCL,1988-02-11,0.17283999919891357 +ORCL,1988-02-12,0.17592599987983704 +ORCL,1988-02-16,0.1790120005607605 +ORCL,1988-02-17,0.18209899961948395 +ORCL,1988-02-18,0.18209899961948395 +ORCL,1988-02-19,0.1851850003004074 +ORCL,1988-02-22,0.1851850003004074 +ORCL,1988-02-23,0.1790120005607605 +ORCL,1988-02-24,0.19135800004005432 +ORCL,1988-02-25,0.19135800004005432 +ORCL,1988-02-26,0.19135800004005432 +ORCL,1988-02-29,0.18672800064086914 +ORCL,1988-03-01,0.18364199995994568 +ORCL,1988-03-02,0.1851850003004074 +ORCL,1988-03-03,0.1851850003004074 +ORCL,1988-03-04,0.1851850003004074 +ORCL,1988-03-07,0.19135800004005432 +ORCL,1988-03-08,0.2006170004606247 +ORCL,1988-03-09,0.2067900002002716 +ORCL,1988-03-10,0.19753099977970123 +ORCL,1988-03-11,0.1959879994392395 +ORCL,1988-03-14,0.20216000080108643 +ORCL,1988-03-15,0.20370399951934814 +ORCL,1988-03-16,0.20370399951934814 +ORCL,1988-03-17,0.20987699925899506 +ORCL,1988-03-18,0.21604900062084198 +ORCL,1988-03-21,0.21296299993991852 +ORCL,1988-03-22,0.2006170004606247 +ORCL,1988-03-23,0.19753099977970123 +ORCL,1988-03-24,0.19290100038051605 +ORCL,1988-03-25,0.19444400072097778 +ORCL,1988-03-28,0.19753099977970123 +ORCL,1988-03-29,0.2006170004606247 +ORCL,1988-03-30,0.19444400072097778 +ORCL,1988-03-31,0.2006170004606247 +ORCL,1988-04-04,0.19753099977970123 +ORCL,1988-04-05,0.19753099977970123 +ORCL,1988-04-06,0.20370399951934814 +ORCL,1988-04-07,0.19753099977970123 +ORCL,1988-04-08,0.19444400072097778 +ORCL,1988-04-11,0.19753099977970123 +ORCL,1988-04-12,0.20370399951934814 +ORCL,1988-04-13,0.20987699925899506 +ORCL,1988-04-14,0.19444400072097778 +ORCL,1988-04-15,0.19444400072097778 +ORCL,1988-04-18,0.19444400072097778 +ORCL,1988-04-19,0.19444400072097778 +ORCL,1988-04-20,0.19135800004005432 +ORCL,1988-04-21,0.1851850003004074 +ORCL,1988-04-22,0.18827199935913086 +ORCL,1988-04-25,0.19135800004005432 +ORCL,1988-04-26,0.19753099977970123 +ORCL,1988-04-27,0.19444400072097778 +ORCL,1988-04-28,0.2006170004606247 +ORCL,1988-04-29,0.2067900002002716 +ORCL,1988-05-02,0.20370399951934814 +ORCL,1988-05-03,0.20987699925899506 +ORCL,1988-05-04,0.21604900062084198 +ORCL,1988-05-05,0.21296299993991852 +ORCL,1988-05-06,0.21604900062084198 +ORCL,1988-05-09,0.20987699925899506 +ORCL,1988-05-10,0.2006170004606247 +ORCL,1988-05-11,0.19444400072097778 +ORCL,1988-05-12,0.19444400072097778 +ORCL,1988-05-13,0.20370399951934814 +ORCL,1988-05-16,0.2067900002002716 +ORCL,1988-05-17,0.2067900002002716 +ORCL,1988-05-18,0.19753099977970123 +ORCL,1988-05-19,0.19753099977970123 +ORCL,1988-05-20,0.19444400072097778 +ORCL,1988-05-23,0.19290100038051605 +ORCL,1988-05-24,0.19290100038051605 +ORCL,1988-05-25,0.19753099977970123 +ORCL,1988-05-26,0.19444400072097778 +ORCL,1988-05-27,0.19444400072097778 +ORCL,1988-05-31,0.2067900002002716 +ORCL,1988-06-01,0.2114199995994568 +ORCL,1988-06-02,0.21296299993991852 +ORCL,1988-06-03,0.21913599967956543 +ORCL,1988-06-06,0.21913599967956543 +ORCL,1988-06-07,0.22530899941921234 +ORCL,1988-06-08,0.22685199975967407 +ORCL,1988-06-09,0.23765400052070618 +ORCL,1988-06-10,0.2283950001001358 +ORCL,1988-06-13,0.23456799983978271 +ORCL,1988-06-14,0.23765400052070618 +ORCL,1988-06-15,0.23148100078105927 +ORCL,1988-06-16,0.22993800044059753 +ORCL,1988-06-17,0.22530899941921234 +ORCL,1988-06-20,0.2283950001001358 +ORCL,1988-06-21,0.2283950001001358 +ORCL,1988-06-22,0.23148100078105927 +ORCL,1988-06-23,0.23148100078105927 +ORCL,1988-06-24,0.23148100078105927 +ORCL,1988-06-27,0.23456799983978271 +ORCL,1988-06-28,0.24228399991989136 +ORCL,1988-06-29,0.24845699965953827 +ORCL,1988-06-30,0.2438270002603531 +ORCL,1988-07-01,0.24691399931907654 +ORCL,1988-07-05,0.2561730146408081 +ORCL,1988-07-06,0.2561730146408081 +ORCL,1988-07-07,0.27469098567962646 +ORCL,1988-07-08,0.2623459994792938 +ORCL,1988-07-11,0.2561730146408081 +ORCL,1988-07-12,0.25154298543930054 +ORCL,1988-07-13,0.2561730146408081 +ORCL,1988-07-14,0.2561730146408081 +ORCL,1988-07-15,0.2438270002603531 +ORCL,1988-07-18,0.24691399931907654 +ORCL,1988-07-19,0.24074099957942963 +ORCL,1988-07-20,0.23765400052070618 +ORCL,1988-07-21,0.23148100078105927 +ORCL,1988-07-22,0.23611100018024445 +ORCL,1988-07-25,0.2283950001001358 +ORCL,1988-07-26,0.23456799983978271 +ORCL,1988-07-27,0.2222220003604889 +ORCL,1988-07-28,0.23456799983978271 +ORCL,1988-07-29,0.23456799983978271 +ORCL,1988-08-01,0.2438270002603531 +ORCL,1988-08-02,0.2438270002603531 +ORCL,1988-08-03,0.24691399931907654 +ORCL,1988-08-04,0.2438270002603531 +ORCL,1988-08-05,0.23765400052070618 +ORCL,1988-08-08,0.23611100018024445 +ORCL,1988-08-09,0.23302499949932098 +ORCL,1988-08-10,0.21913599967956543 +ORCL,1988-08-11,0.22685199975967407 +ORCL,1988-08-12,0.2222220003604889 +ORCL,1988-08-15,0.20987699925899506 +ORCL,1988-08-16,0.2222220003604889 +ORCL,1988-08-17,0.2222220003604889 +ORCL,1988-08-18,0.22685199975967407 +ORCL,1988-08-19,0.2222220003604889 +ORCL,1988-08-22,0.2222220003604889 +ORCL,1988-08-23,0.21296299993991852 +ORCL,1988-08-24,0.22530899941921234 +ORCL,1988-08-25,0.2283950001001358 +ORCL,1988-08-26,0.24074099957942963 +ORCL,1988-08-29,0.2438270002603531 +ORCL,1988-08-30,0.24074099957942963 +ORCL,1988-08-31,0.2283950001001358 +ORCL,1988-09-01,0.2222220003604889 +ORCL,1988-09-02,0.23456799983978271 +ORCL,1988-09-06,0.23148100078105927 +ORCL,1988-09-07,0.2283950001001358 +ORCL,1988-09-08,0.23456799983978271 +ORCL,1988-09-09,0.24691399931907654 +ORCL,1988-09-12,0.25 +ORCL,1988-09-13,0.24074099957942963 +ORCL,1988-09-14,0.25 +ORCL,1988-09-15,0.23148100078105927 +ORCL,1988-09-16,0.23456799983978271 +ORCL,1988-09-19,0.22530899941921234 +ORCL,1988-09-20,0.2283950001001358 +ORCL,1988-09-21,0.24691399931907654 +ORCL,1988-09-22,0.24691399931907654 +ORCL,1988-09-23,0.24691399931907654 +ORCL,1988-09-26,0.23456799983978271 +ORCL,1988-09-27,0.23765400052070618 +ORCL,1988-09-28,0.23456799983978271 +ORCL,1988-09-29,0.24228399991989136 +ORCL,1988-09-30,0.24845699965953827 +ORCL,1988-10-03,0.24691399931907654 +ORCL,1988-10-04,0.24691399931907654 +ORCL,1988-10-05,0.23765400052070618 +ORCL,1988-10-06,0.23456799983978271 +ORCL,1988-10-07,0.2283950001001358 +ORCL,1988-10-10,0.22530899941921234 +ORCL,1988-10-11,0.2283950001001358 +ORCL,1988-10-12,0.2222220003604889 +ORCL,1988-10-13,0.22376500070095062 +ORCL,1988-10-14,0.21604900062084198 +ORCL,1988-10-17,0.21913599967956543 +ORCL,1988-10-18,0.21913599967956543 +ORCL,1988-10-19,0.2222220003604889 +ORCL,1988-10-20,0.22530899941921234 +ORCL,1988-10-21,0.21604900062084198 +ORCL,1988-10-24,0.20370399951934814 +ORCL,1988-10-25,0.20216000080108643 +ORCL,1988-10-26,0.19753099977970123 +ORCL,1988-10-27,0.18827199935913086 +ORCL,1988-10-28,0.18672800064086914 +ORCL,1988-10-31,0.19444400072097778 +ORCL,1988-11-01,0.19444400072097778 +ORCL,1988-11-02,0.18827199935913086 +ORCL,1988-11-03,0.19753099977970123 +ORCL,1988-11-04,0.1959879994392395 +ORCL,1988-11-07,0.19444400072097778 +ORCL,1988-11-08,0.20370399951934814 +ORCL,1988-11-09,0.20370399951934814 +ORCL,1988-11-10,0.2067900002002716 +ORCL,1988-11-11,0.20370399951934814 +ORCL,1988-11-14,0.20370399951934814 +ORCL,1988-11-15,0.20370399951934814 +ORCL,1988-11-16,0.2006170004606247 +ORCL,1988-11-17,0.20370399951934814 +ORCL,1988-11-18,0.2067900002002716 +ORCL,1988-11-21,0.20370399951934814 +ORCL,1988-11-22,0.20524699985980988 +ORCL,1988-11-23,0.2067900002002716 +ORCL,1988-11-25,0.2067900002002716 +ORCL,1988-11-28,0.20987699925899506 +ORCL,1988-11-29,0.21913599967956543 +ORCL,1988-11-30,0.21296299993991852 +ORCL,1988-12-01,0.21604900062084198 +ORCL,1988-12-02,0.2222220003604889 +ORCL,1988-12-05,0.23456799983978271 +ORCL,1988-12-06,0.23148100078105927 +ORCL,1988-12-07,0.23456799983978271 +ORCL,1988-12-08,0.23456799983978271 +ORCL,1988-12-09,0.23302499949932098 +ORCL,1988-12-12,0.2283950001001358 +ORCL,1988-12-13,0.22530899941921234 +ORCL,1988-12-14,0.2222220003604889 +ORCL,1988-12-15,0.2283950001001358 +ORCL,1988-12-16,0.23148100078105927 +ORCL,1988-12-19,0.22685199975967407 +ORCL,1988-12-20,0.22993800044059753 +ORCL,1988-12-21,0.23148100078105927 +ORCL,1988-12-22,0.23765400052070618 +ORCL,1988-12-23,0.23765400052070618 +ORCL,1988-12-27,0.23302499949932098 +ORCL,1988-12-28,0.2283950001001358 +ORCL,1988-12-29,0.23765400052070618 +ORCL,1988-12-30,0.24074099957942963 +ORCL,1989-01-03,0.23456799983978271 +ORCL,1989-01-04,0.24691399931907654 +ORCL,1989-01-05,0.2561730146408081 +ORCL,1989-01-06,0.25 +ORCL,1989-01-09,0.24691399931907654 +ORCL,1989-01-10,0.25 +ORCL,1989-01-11,0.25 +ORCL,1989-01-12,0.2561730146408081 +ORCL,1989-01-13,0.25308600068092346 +ORCL,1989-01-16,0.2561730146408081 +ORCL,1989-01-17,0.25308600068092346 +ORCL,1989-01-18,0.2561730146408081 +ORCL,1989-01-19,0.2654320001602173 +ORCL,1989-01-20,0.27623501420021057 +ORCL,1989-01-23,0.27469098567962646 +ORCL,1989-01-24,0.28086400032043457 +ORCL,1989-01-25,0.2870369851589203 +ORCL,1989-01-26,0.29475298523902893 +ORCL,1989-01-27,0.29629600048065186 +ORCL,1989-01-30,0.2932099997997284 +ORCL,1989-01-31,0.29166701436042786 +ORCL,1989-02-01,0.3024689853191376 +ORCL,1989-02-02,0.29629600048065186 +ORCL,1989-02-03,0.29166701436042786 +ORCL,1989-02-06,0.2870369851589203 +ORCL,1989-02-07,0.3024689853191376 +ORCL,1989-02-08,0.29629600048065186 +ORCL,1989-02-09,0.2932099997997284 +ORCL,1989-02-10,0.2824069857597351 +ORCL,1989-02-13,0.2839510142803192 +ORCL,1989-02-14,0.28086400032043457 +ORCL,1989-02-15,0.2885800004005432 +ORCL,1989-02-16,0.29629600048065186 +ORCL,1989-02-17,0.29012298583984375 +ORCL,1989-02-21,0.28549399971961975 +ORCL,1989-02-22,0.2777779996395111 +ORCL,1989-02-23,0.2870369851589203 +ORCL,1989-02-24,0.28086400032043457 +ORCL,1989-02-27,0.28086400032043457 +ORCL,1989-02-28,0.2777779996395111 +ORCL,1989-03-01,0.27623501420021057 +ORCL,1989-03-02,0.29012298583984375 +ORCL,1989-03-03,0.2993830144405365 +ORCL,1989-03-06,0.3040120005607605 +ORCL,1989-03-07,0.3086419999599457 +ORCL,1989-03-08,0.3086419999599457 +ORCL,1989-03-09,0.2993830144405365 +ORCL,1989-03-10,0.2978399991989136 +ORCL,1989-03-13,0.2993830144405365 +ORCL,1989-03-14,0.2993830144405365 +ORCL,1989-03-15,0.2993830144405365 +ORCL,1989-03-16,0.2993830144405365 +ORCL,1989-03-17,0.29629600048065186 +ORCL,1989-03-20,0.2839510142803192 +ORCL,1989-03-21,0.2870369851589203 +ORCL,1989-03-22,0.27469098567962646 +ORCL,1989-03-23,0.2731480002403259 +ORCL,1989-03-27,0.28086400032043457 +ORCL,1989-03-28,0.27623501420021057 +ORCL,1989-03-29,0.30092599987983704 +ORCL,1989-03-30,0.31172800064086914 +ORCL,1989-03-31,0.2978399991989136 +ORCL,1989-04-03,0.2978399991989136 +ORCL,1989-04-04,0.29629600048065186 +ORCL,1989-04-05,0.29629600048065186 +ORCL,1989-04-06,0.29629600048065186 +ORCL,1989-04-07,0.3040120005607605 +ORCL,1989-04-10,0.31172800064086914 +ORCL,1989-04-11,0.3256169855594635 +ORCL,1989-04-12,0.32407400012016296 +ORCL,1989-04-13,0.31790098547935486 +ORCL,1989-04-14,0.33333298563957214 +ORCL,1989-04-17,0.3271600008010864 +ORCL,1989-04-18,0.3317900002002716 +ORCL,1989-04-19,0.33950600028038025 +ORCL,1989-04-20,0.33950600028038025 +ORCL,1989-04-21,0.3580250144004822 +ORCL,1989-04-24,0.35030901432037354 +ORCL,1989-04-25,0.3518519997596741 +ORCL,1989-04-26,0.3425930142402649 +ORCL,1989-04-27,0.3533949851989746 +ORCL,1989-04-28,0.3580250144004822 +ORCL,1989-05-01,0.34876498579978943 +ORCL,1989-05-02,0.3364199995994568 +ORCL,1989-05-03,0.3271600008010864 +ORCL,1989-05-04,0.3364199995994568 +ORCL,1989-05-05,0.34567898511886597 +ORCL,1989-05-08,0.3580250144004822 +ORCL,1989-05-09,0.36111098527908325 +ORCL,1989-05-10,0.34876498579978943 +ORCL,1989-05-11,0.33333298563957214 +ORCL,1989-05-12,0.3425930142402649 +ORCL,1989-05-15,0.34876498579978943 +ORCL,1989-05-16,0.34876498579978943 +ORCL,1989-05-17,0.34567898511886597 +ORCL,1989-05-18,0.3595679998397827 +ORCL,1989-05-19,0.3703700006008148 +ORCL,1989-05-22,0.37345701456069946 +ORCL,1989-05-23,0.36111098527908325 +ORCL,1989-05-24,0.35493800044059753 +ORCL,1989-05-25,0.36111098527908325 +ORCL,1989-05-26,0.37345701456069946 +ORCL,1989-05-30,0.3703700006008148 +ORCL,1989-05-31,0.37654298543930054 +ORCL,1989-06-01,0.3858020007610321 +ORCL,1989-06-02,0.3919749855995178 +ORCL,1989-06-05,0.3796299993991852 +ORCL,1989-06-06,0.37191399931907654 +ORCL,1989-06-07,0.3842589855194092 +ORCL,1989-06-08,0.38888901472091675 +ORCL,1989-06-09,0.3919749855995178 +ORCL,1989-06-12,0.3919749855995178 +ORCL,1989-06-13,0.3919749855995178 +ORCL,1989-06-14,0.39969098567962646 +ORCL,1989-06-15,0.3919749855995178 +ORCL,1989-06-16,0.3919749855995178 +ORCL,1989-06-19,0.3796299993991852 +ORCL,1989-06-20,0.37345701456069946 +ORCL,1989-06-21,0.37654298543930054 +ORCL,1989-06-22,0.37654298543930054 +ORCL,1989-06-23,0.39506199955940247 +ORCL,1989-06-26,0.39506199955940247 +ORCL,1989-06-27,0.4074069857597351 +ORCL,1989-06-28,0.3919749855995178 +ORCL,1989-06-29,0.37654298543930054 +ORCL,1989-06-30,0.36728399991989136 +ORCL,1989-07-03,0.38271600008010864 +ORCL,1989-07-05,0.3796299993991852 +ORCL,1989-07-06,0.38888901472091675 +ORCL,1989-07-07,0.40432101488113403 +ORCL,1989-07-10,0.41666701436042786 +ORCL,1989-07-11,0.41666701436042786 +ORCL,1989-07-12,0.40432101488113403 +ORCL,1989-07-13,0.40123501420021057 +ORCL,1989-07-14,0.41049399971961975 +ORCL,1989-07-17,0.4074069857597351 +ORCL,1989-07-18,0.40432101488113403 +ORCL,1989-07-19,0.4074069857597351 +ORCL,1989-07-20,0.39506199955940247 +ORCL,1989-07-21,0.3981480002403259 +ORCL,1989-07-24,0.39506199955940247 +ORCL,1989-07-25,0.3858020007610321 +ORCL,1989-07-26,0.3919749855995178 +ORCL,1989-07-27,0.3919749855995178 +ORCL,1989-07-28,0.38888901472091675 +ORCL,1989-07-31,0.3796299993991852 +ORCL,1989-08-01,0.37654298543930054 +ORCL,1989-08-02,0.3796299993991852 +ORCL,1989-08-03,0.40432101488113403 +ORCL,1989-08-04,0.4228399991989136 +ORCL,1989-08-07,0.43209901452064514 +ORCL,1989-08-08,0.4475310146808624 +ORCL,1989-08-09,0.4413580000400543 +ORCL,1989-08-10,0.43827199935913086 +ORCL,1989-08-11,0.4413580000400543 +ORCL,1989-08-14,0.4351849853992462 +ORCL,1989-08-15,0.43209901452064514 +ORCL,1989-08-16,0.4228399991989136 +ORCL,1989-08-17,0.4351849853992462 +ORCL,1989-08-18,0.4444440007209778 +ORCL,1989-08-21,0.4351849853992462 +ORCL,1989-08-22,0.4444440007209778 +ORCL,1989-08-23,0.4444440007209778 +ORCL,1989-08-24,0.45370399951934814 +ORCL,1989-08-25,0.4629630148410797 +ORCL,1989-08-28,0.46913599967956543 +ORCL,1989-08-29,0.4506169855594635 +ORCL,1989-08-30,0.45987701416015625 +ORCL,1989-08-31,0.4629630148410797 +ORCL,1989-09-01,0.4629630148410797 +ORCL,1989-09-05,0.4629630148410797 +ORCL,1989-09-06,0.45987701416015625 +ORCL,1989-09-07,0.45370399951934814 +ORCL,1989-09-08,0.4567900002002716 +ORCL,1989-09-11,0.4629630148410797 +ORCL,1989-09-12,0.4722220003604889 +ORCL,1989-09-13,0.4907410144805908 +ORCL,1989-09-14,0.5030859708786011 +ORCL,1989-09-15,0.5092589855194092 +ORCL,1989-09-18,0.5061730146408081 +ORCL,1989-09-19,0.5030859708786011 +ORCL,1989-09-20,0.5154320001602173 +ORCL,1989-09-21,0.5308640003204346 +ORCL,1989-09-22,0.5493829846382141 +ORCL,1989-09-25,0.5493829846382141 +ORCL,1989-09-26,0.5401229858398438 +ORCL,1989-09-27,0.5586420297622681 +ORCL,1989-09-28,0.5833330154418945 +ORCL,1989-09-29,0.5833330154418945 +ORCL,1989-10-02,0.5895059704780579 +ORCL,1989-10-03,0.5987650156021118 +ORCL,1989-10-04,0.6018519997596741 +ORCL,1989-10-05,0.5925930142402649 +ORCL,1989-10-06,0.6049379706382751 +ORCL,1989-10-09,0.6327160000801086 +ORCL,1989-10-10,0.6296300292015076 +ORCL,1989-10-11,0.6203699707984924 +ORCL,1989-10-12,0.6203699707984924 +ORCL,1989-10-13,0.5771600008010864 +ORCL,1989-10-16,0.5987650156021118 +ORCL,1989-10-17,0.6203699707984924 +ORCL,1989-10-18,0.6172839999198914 +ORCL,1989-10-19,0.6358019709587097 +ORCL,1989-10-20,0.6234570145606995 +ORCL,1989-10-23,0.6358019709587097 +ORCL,1989-10-24,0.6327160000801086 +ORCL,1989-10-25,0.6327160000801086 +ORCL,1989-10-26,0.6080250144004822 +ORCL,1989-10-27,0.5679010152816772 +ORCL,1989-10-30,0.5370370149612427 +ORCL,1989-10-31,0.5740739703178406 +ORCL,1989-11-01,0.5925930142402649 +ORCL,1989-11-02,0.5617280006408691 +ORCL,1989-11-03,0.5648149847984314 +ORCL,1989-11-06,0.5432100296020508 +ORCL,1989-11-07,0.5586420297622681 +ORCL,1989-11-08,0.5833330154418945 +ORCL,1989-11-09,0.5802469849586487 +ORCL,1989-11-10,0.5802469849586487 +ORCL,1989-11-13,0.5895059704780579 +ORCL,1989-11-14,0.5895059704780579 +ORCL,1989-11-15,0.6172839999198914 +ORCL,1989-11-16,0.6049379706382751 +ORCL,1989-11-17,0.6080250144004822 +ORCL,1989-11-20,0.5925930142402649 +ORCL,1989-11-21,0.5648149847984314 +ORCL,1989-11-22,0.5802469849586487 +ORCL,1989-11-24,0.5864199995994568 +ORCL,1989-11-27,0.5771600008010864 +ORCL,1989-11-28,0.5740739703178406 +ORCL,1989-11-29,0.5864199995994568 +ORCL,1989-11-30,0.5925930142402649 +ORCL,1989-12-01,0.6018519997596741 +ORCL,1989-12-04,0.6141980290412903 +ORCL,1989-12-05,0.6141980290412903 +ORCL,1989-12-06,0.6049379706382751 +ORCL,1989-12-07,0.5987650156021118 +ORCL,1989-12-08,0.5895059704780579 +ORCL,1989-12-11,0.5709879994392395 +ORCL,1989-12-12,0.5617280006408691 +ORCL,1989-12-13,0.55246901512146 +ORCL,1989-12-14,0.5339509844779968 +ORCL,1989-12-15,0.5308640003204346 +ORCL,1989-12-18,0.5246909856796265 +ORCL,1989-12-19,0.5246909856796265 +ORCL,1989-12-20,0.5308640003204346 +ORCL,1989-12-21,0.5462960004806519 +ORCL,1989-12-22,0.5648149847984314 +ORCL,1989-12-26,0.5709879994392395 +ORCL,1989-12-27,0.5740739703178406 +ORCL,1989-12-28,0.5617280006408691 +ORCL,1989-12-29,0.5771600008010864 +ORCL,1990-01-02,0.595678985118866 +ORCL,1990-01-03,0.5308640003204346 +ORCL,1990-01-04,0.5462960004806519 +ORCL,1990-01-05,0.5154320001602173 +ORCL,1990-01-08,0.5339509844779968 +ORCL,1990-01-09,0.5092589855194092 +ORCL,1990-01-10,0.48148098587989807 +ORCL,1990-01-11,0.4783949851989746 +ORCL,1990-01-12,0.4660489857196808 +ORCL,1990-01-15,0.45370399951934814 +ORCL,1990-01-16,0.4876540005207062 +ORCL,1990-01-17,0.5 +ORCL,1990-01-18,0.5123460292816162 +ORCL,1990-01-19,0.5030859708786011 +ORCL,1990-01-22,0.48148098587989807 +ORCL,1990-01-23,0.47530901432037354 +ORCL,1990-01-24,0.5030859708786011 +ORCL,1990-01-25,0.5 +ORCL,1990-01-26,0.5030859708786011 +ORCL,1990-01-29,0.5185189843177795 +ORCL,1990-01-30,0.5061730146408081 +ORCL,1990-01-31,0.5308640003204346 +ORCL,1990-02-01,0.5216050148010254 +ORCL,1990-02-02,0.5246909856796265 +ORCL,1990-02-05,0.5061730146408081 +ORCL,1990-02-06,0.4907410144805908 +ORCL,1990-02-07,0.5277780294418335 +ORCL,1990-02-08,0.5370370149612427 +ORCL,1990-02-09,0.5555559992790222 +ORCL,1990-02-12,0.5617280006408691 +ORCL,1990-02-13,0.5679010152816772 +ORCL,1990-02-14,0.5833330154418945 +ORCL,1990-02-15,0.5895059704780579 +ORCL,1990-02-16,0.5648149847984314 +ORCL,1990-02-20,0.55246901512146 +ORCL,1990-02-21,0.55246901512146 +ORCL,1990-02-22,0.55246901512146 +ORCL,1990-02-23,0.5370370149612427 +ORCL,1990-02-26,0.5432100296020508 +ORCL,1990-02-27,0.5555559992790222 +ORCL,1990-02-28,0.55246901512146 +ORCL,1990-03-01,0.5493829846382141 +ORCL,1990-03-02,0.5802469849586487 +ORCL,1990-03-05,0.5864199995994568 +ORCL,1990-03-06,0.5987650156021118 +ORCL,1990-03-07,0.5895059704780579 +ORCL,1990-03-08,0.5925930142402649 +ORCL,1990-03-09,0.6049379706382751 +ORCL,1990-03-12,0.6203699707984924 +ORCL,1990-03-13,0.6327160000801086 +ORCL,1990-03-14,0.6327160000801086 +ORCL,1990-03-15,0.6450620293617249 +ORCL,1990-03-16,0.6574069857597351 +ORCL,1990-03-19,0.6944440007209778 +ORCL,1990-03-20,0.6604940295219421 +ORCL,1990-03-21,0.6481480002403259 +ORCL,1990-03-22,0.6111109852790833 +ORCL,1990-03-23,0.6234570145606995 +ORCL,1990-03-26,0.6080250144004822 +ORCL,1990-03-27,0.6265429854393005 +ORCL,1990-03-28,0.43209901452064514 +ORCL,1990-03-29,0.4567900002002716 +ORCL,1990-03-30,0.4660489857196808 +ORCL,1990-04-02,0.46913599967956543 +ORCL,1990-04-03,0.4783949851989746 +ORCL,1990-04-04,0.4567900002002716 +ORCL,1990-04-05,0.4351849853992462 +ORCL,1990-04-06,0.3981480002403259 +ORCL,1990-04-09,0.41666701436042786 +ORCL,1990-04-10,0.41975298523902893 +ORCL,1990-04-11,0.40432101488113403 +ORCL,1990-04-12,0.3919749855995178 +ORCL,1990-04-16,0.40123501420021057 +ORCL,1990-04-17,0.41666701436042786 +ORCL,1990-04-18,0.4074069857597351 +ORCL,1990-04-19,0.3981480002403259 +ORCL,1990-04-20,0.3919749855995178 +ORCL,1990-04-23,0.39506199955940247 +ORCL,1990-04-24,0.3919749855995178 +ORCL,1990-04-25,0.3919749855995178 +ORCL,1990-04-26,0.39506199955940247 +ORCL,1990-04-27,0.38271600008010864 +ORCL,1990-04-30,0.3919749855995178 +ORCL,1990-05-01,0.3641979992389679 +ORCL,1990-05-02,0.3919749855995178 +ORCL,1990-05-03,0.42592599987983704 +ORCL,1990-05-04,0.4444440007209778 +ORCL,1990-05-07,0.4475310146808624 +ORCL,1990-05-08,0.4413580000400543 +ORCL,1990-05-09,0.4475310146808624 +ORCL,1990-05-10,0.4475310146808624 +ORCL,1990-05-11,0.4444440007209778 +ORCL,1990-05-14,0.45987701416015625 +ORCL,1990-05-15,0.4629630148410797 +ORCL,1990-05-16,0.45987701416015625 +ORCL,1990-05-17,0.4506169855594635 +ORCL,1990-05-18,0.4444440007209778 +ORCL,1990-05-21,0.45987701416015625 +ORCL,1990-05-22,0.4629630148410797 +ORCL,1990-05-23,0.4876540005207062 +ORCL,1990-05-24,0.4783949851989746 +ORCL,1990-05-25,0.4722220003604889 +ORCL,1990-05-29,0.4907410144805908 +ORCL,1990-05-30,0.4845679998397827 +ORCL,1990-05-31,0.4876540005207062 +ORCL,1990-06-01,0.4907410144805908 +ORCL,1990-06-04,0.5061730146408081 +ORCL,1990-06-05,0.5 +ORCL,1990-06-06,0.5216050148010254 +ORCL,1990-06-07,0.5092589855194092 +ORCL,1990-06-08,0.5 +ORCL,1990-06-11,0.5216050148010254 +ORCL,1990-06-12,0.5246909856796265 +ORCL,1990-06-13,0.5185189843177795 +ORCL,1990-06-14,0.5617280006408691 +ORCL,1990-06-15,0.55246901512146 +ORCL,1990-06-18,0.5555559992790222 +ORCL,1990-06-19,0.5709879994392395 +ORCL,1990-06-20,0.5679010152816772 +ORCL,1990-06-21,0.5679010152816772 +ORCL,1990-06-22,0.5493829846382141 +ORCL,1990-06-25,0.55246901512146 +ORCL,1990-06-26,0.5339509844779968 +ORCL,1990-06-27,0.55246901512146 +ORCL,1990-06-28,0.5679010152816772 +ORCL,1990-06-29,0.5709879994392395 +ORCL,1990-07-02,0.5802469849586487 +ORCL,1990-07-03,0.5586420297622681 +ORCL,1990-07-05,0.5648149847984314 +ORCL,1990-07-06,0.5555559992790222 +ORCL,1990-07-09,0.5308640003204346 +ORCL,1990-07-10,0.55246901512146 +ORCL,1990-07-11,0.4907410144805908 +ORCL,1990-07-12,0.46913599967956543 +ORCL,1990-07-13,0.4629630148410797 +ORCL,1990-07-16,0.45370399951934814 +ORCL,1990-07-17,0.43209901452064514 +ORCL,1990-07-18,0.43827199935913086 +ORCL,1990-07-19,0.4475310146808624 +ORCL,1990-07-20,0.4413580000400543 +ORCL,1990-07-23,0.4290120005607605 +ORCL,1990-07-24,0.4290120005607605 +ORCL,1990-07-25,0.4351849853992462 +ORCL,1990-07-26,0.4228399991989136 +ORCL,1990-07-27,0.41975298523902893 +ORCL,1990-07-30,0.41975298523902893 +ORCL,1990-07-31,0.41666701436042786 +ORCL,1990-08-01,0.4228399991989136 +ORCL,1990-08-02,0.41049399971961975 +ORCL,1990-08-03,0.40432101488113403 +ORCL,1990-08-06,0.36728399991989136 +ORCL,1990-08-07,0.36728399991989136 +ORCL,1990-08-08,0.39506199955940247 +ORCL,1990-08-09,0.38888901472091675 +ORCL,1990-08-10,0.37654298543930054 +ORCL,1990-08-13,0.37654298543930054 +ORCL,1990-08-14,0.37345701456069946 +ORCL,1990-08-15,0.3858020007610321 +ORCL,1990-08-16,0.37654298543930054 +ORCL,1990-08-17,0.3703700006008148 +ORCL,1990-08-20,0.33333298563957214 +ORCL,1990-08-21,0.3364199995994568 +ORCL,1990-08-22,0.33024701476097107 +ORCL,1990-08-23,0.3148150146007538 +ORCL,1990-08-24,0.32407400012016296 +ORCL,1990-08-27,0.3518519997596741 +ORCL,1990-08-28,0.3055559992790222 +ORCL,1990-08-29,0.2870369851589203 +ORCL,1990-08-30,0.2654320001602173 +ORCL,1990-08-31,0.2870369851589203 +ORCL,1990-09-04,0.27469098567962646 +ORCL,1990-09-05,0.2623459994792938 +ORCL,1990-09-06,0.2438270002603531 +ORCL,1990-09-07,0.2006170004606247 +ORCL,1990-09-10,0.20987699925899506 +ORCL,1990-09-11,0.20987699925899506 +ORCL,1990-09-12,0.20370399951934814 +ORCL,1990-09-13,0.19444400072097778 +ORCL,1990-09-14,0.1851850003004074 +ORCL,1990-09-17,0.16975300014019012 +ORCL,1990-09-18,0.17592599987983704 +ORCL,1990-09-19,0.1790120005607605 +ORCL,1990-09-20,0.17283999919891357 +ORCL,1990-09-21,0.1851850003004074 +ORCL,1990-09-24,0.1790120005607605 +ORCL,1990-09-25,0.18209899961948395 +ORCL,1990-09-26,0.15432099997997284 +ORCL,1990-09-27,0.13888899981975555 +ORCL,1990-09-28,0.16049399971961975 +ORCL,1990-10-01,0.1574070006608963 +ORCL,1990-10-02,0.15432099997997284 +ORCL,1990-10-03,0.13888899981975555 +ORCL,1990-10-04,0.14814800024032593 +ORCL,1990-10-05,0.1574070006608963 +ORCL,1990-10-08,0.1635800004005432 +ORCL,1990-10-09,0.1635800004005432 +ORCL,1990-10-10,0.14814800024032593 +ORCL,1990-10-11,0.14506199955940247 +ORCL,1990-10-12,0.13888899981975555 +ORCL,1990-10-15,0.15432099997997284 +ORCL,1990-10-16,0.14814800024032593 +ORCL,1990-10-17,0.15123499929904938 +ORCL,1990-10-18,0.1574070006608963 +ORCL,1990-10-19,0.1574070006608963 +ORCL,1990-10-22,0.15432099997997284 +ORCL,1990-10-23,0.15432099997997284 +ORCL,1990-10-24,0.14814800024032593 +ORCL,1990-10-25,0.14197500050067902 +ORCL,1990-10-26,0.13888899981975555 +ORCL,1990-10-29,0.13271600008010864 +ORCL,1990-10-30,0.13271600008010864 +ORCL,1990-10-31,0.13271600008010864 +ORCL,1990-11-01,0.1358020007610321 +ORCL,1990-11-02,0.13888899981975555 +ORCL,1990-11-05,0.14506199955940247 +ORCL,1990-11-06,0.14506199955940247 +ORCL,1990-11-07,0.13888899981975555 +ORCL,1990-11-08,0.14197500050067902 +ORCL,1990-11-09,0.14506199955940247 +ORCL,1990-11-12,0.14506199955940247 +ORCL,1990-11-13,0.14506199955940247 +ORCL,1990-11-14,0.14814800024032593 +ORCL,1990-11-15,0.1635800004005432 +ORCL,1990-11-16,0.16666699945926666 +ORCL,1990-11-19,0.16666699945926666 +ORCL,1990-11-20,0.1574070006608963 +ORCL,1990-11-21,0.15123499929904938 +ORCL,1990-11-23,0.14814800024032593 +ORCL,1990-11-26,0.14506199955940247 +ORCL,1990-11-27,0.15123499929904938 +ORCL,1990-11-28,0.1635800004005432 +ORCL,1990-11-29,0.18209899961948395 +ORCL,1990-11-30,0.19444400072097778 +ORCL,1990-12-03,0.20987699925899506 +ORCL,1990-12-04,0.2067900002002716 +ORCL,1990-12-05,0.2006170004606247 +ORCL,1990-12-06,0.19444400072097778 +ORCL,1990-12-07,0.19135800004005432 +ORCL,1990-12-10,0.19444400072097778 +ORCL,1990-12-11,0.18827199935913086 +ORCL,1990-12-12,0.19444400072097778 +ORCL,1990-12-13,0.19135800004005432 +ORCL,1990-12-14,0.19135800004005432 +ORCL,1990-12-17,0.19135800004005432 +ORCL,1990-12-18,0.18827199935913086 +ORCL,1990-12-19,0.18209899961948395 +ORCL,1990-12-20,0.18827199935913086 +ORCL,1990-12-21,0.2006170004606247 +ORCL,1990-12-24,0.2006170004606247 +ORCL,1990-12-26,0.19444400072097778 +ORCL,1990-12-27,0.18827199935913086 +ORCL,1990-12-28,0.19753099977970123 +ORCL,1990-12-31,0.19444400072097778 +ORCL,1991-01-02,0.19753099977970123 +ORCL,1991-01-03,0.17283999919891357 +ORCL,1991-01-04,0.17592599987983704 +ORCL,1991-01-07,0.16666699945926666 +ORCL,1991-01-08,0.16666699945926666 +ORCL,1991-01-09,0.1635800004005432 +ORCL,1991-01-10,0.1574070006608963 +ORCL,1991-01-11,0.15432099997997284 +ORCL,1991-01-14,0.14506199955940247 +ORCL,1991-01-15,0.14814800024032593 +ORCL,1991-01-16,0.16049399971961975 +ORCL,1991-01-17,0.13888899981975555 +ORCL,1991-01-18,0.13888899981975555 +ORCL,1991-01-21,0.14506199955940247 +ORCL,1991-01-22,0.15123499929904938 +ORCL,1991-01-23,0.15123499929904938 +ORCL,1991-01-24,0.16666699945926666 +ORCL,1991-01-25,0.18827199935913086 +ORCL,1991-01-28,0.2006170004606247 +ORCL,1991-01-29,0.21913599967956543 +ORCL,1991-01-30,0.23148100078105927 +ORCL,1991-01-31,0.2222220003604889 +ORCL,1991-02-01,0.21913599967956543 +ORCL,1991-02-04,0.21913599967956543 +ORCL,1991-02-05,0.23148100078105927 +ORCL,1991-02-06,0.25 +ORCL,1991-02-07,0.25 +ORCL,1991-02-08,0.25 +ORCL,1991-02-11,0.2438270002603531 +ORCL,1991-02-12,0.23148100078105927 +ORCL,1991-02-13,0.23765400052070618 +ORCL,1991-02-14,0.23148100078105927 +ORCL,1991-02-15,0.23148100078105927 +ORCL,1991-02-19,0.2283950001001358 +ORCL,1991-02-20,0.22530899941921234 +ORCL,1991-02-21,0.2222220003604889 +ORCL,1991-02-22,0.2067900002002716 +ORCL,1991-02-25,0.2222220003604889 +ORCL,1991-02-26,0.23148100078105927 +ORCL,1991-02-27,0.23456799983978271 +ORCL,1991-02-28,0.2222220003604889 +ORCL,1991-03-01,0.21604900062084198 +ORCL,1991-03-04,0.21604900062084198 +ORCL,1991-03-05,0.23148100078105927 +ORCL,1991-03-06,0.23456799983978271 +ORCL,1991-03-07,0.22530899941921234 +ORCL,1991-03-08,0.21913599967956543 +ORCL,1991-03-11,0.21296299993991852 +ORCL,1991-03-12,0.21296299993991852 +ORCL,1991-03-13,0.23148100078105927 +ORCL,1991-03-14,0.23456799983978271 +ORCL,1991-03-15,0.22530899941921234 +ORCL,1991-03-18,0.22530899941921234 +ORCL,1991-03-19,0.21913599967956543 +ORCL,1991-03-20,0.22530899941921234 +ORCL,1991-03-21,0.21604900062084198 +ORCL,1991-03-22,0.2222220003604889 +ORCL,1991-03-25,0.2222220003604889 +ORCL,1991-03-26,0.22530899941921234 +ORCL,1991-03-27,0.21913599967956543 +ORCL,1991-03-28,0.2222220003604889 +ORCL,1991-04-01,0.23148100078105927 +ORCL,1991-04-02,0.2654320001602173 +ORCL,1991-04-03,0.26851901412010193 +ORCL,1991-04-04,0.2716050148010254 +ORCL,1991-04-05,0.2623459994792938 +ORCL,1991-04-08,0.2623459994792938 +ORCL,1991-04-09,0.25308600068092346 +ORCL,1991-04-10,0.2561730146408081 +ORCL,1991-04-11,0.2716050148010254 +ORCL,1991-04-12,0.2716050148010254 +ORCL,1991-04-15,0.2654320001602173 +ORCL,1991-04-16,0.2716050148010254 +ORCL,1991-04-17,0.2654320001602173 +ORCL,1991-04-18,0.2623459994792938 +ORCL,1991-04-19,0.2561730146408081 +ORCL,1991-04-22,0.2561730146408081 +ORCL,1991-04-23,0.2592589855194092 +ORCL,1991-04-24,0.2592589855194092 +ORCL,1991-04-25,0.25 +ORCL,1991-04-26,0.2438270002603531 +ORCL,1991-04-29,0.23456799983978271 +ORCL,1991-04-30,0.2283950001001358 +ORCL,1991-05-01,0.2283950001001358 +ORCL,1991-05-02,0.2438270002603531 +ORCL,1991-05-03,0.23148100078105927 +ORCL,1991-05-06,0.22530899941921234 +ORCL,1991-05-07,0.21913599967956543 +ORCL,1991-05-08,0.23148100078105927 +ORCL,1991-05-09,0.22530899941921234 +ORCL,1991-05-10,0.2222220003604889 +ORCL,1991-05-13,0.21913599967956543 +ORCL,1991-05-14,0.21604900062084198 +ORCL,1991-05-15,0.20987699925899506 +ORCL,1991-05-16,0.2006170004606247 +ORCL,1991-05-17,0.19753099977970123 +ORCL,1991-05-20,0.1790120005607605 +ORCL,1991-05-21,0.19135800004005432 +ORCL,1991-05-22,0.2067900002002716 +ORCL,1991-05-23,0.2006170004606247 +ORCL,1991-05-24,0.20987699925899506 +ORCL,1991-05-28,0.20370399951934814 +ORCL,1991-05-29,0.19444400072097778 +ORCL,1991-05-30,0.19135800004005432 +ORCL,1991-05-31,0.1851850003004074 +ORCL,1991-06-03,0.2067900002002716 +ORCL,1991-06-04,0.23765400052070618 +ORCL,1991-06-05,0.23765400052070618 +ORCL,1991-06-06,0.24074099957942963 +ORCL,1991-06-07,0.2283950001001358 +ORCL,1991-06-10,0.2222220003604889 +ORCL,1991-06-11,0.2283950001001358 +ORCL,1991-06-12,0.22530899941921234 +ORCL,1991-06-13,0.2222220003604889 +ORCL,1991-06-14,0.2222220003604889 +ORCL,1991-06-17,0.2222220003604889 +ORCL,1991-06-18,0.21913599967956543 +ORCL,1991-06-19,0.20987699925899506 +ORCL,1991-06-20,0.2067900002002716 +ORCL,1991-06-21,0.21604900062084198 +ORCL,1991-06-24,0.2006170004606247 +ORCL,1991-06-25,0.2067900002002716 +ORCL,1991-06-26,0.2067900002002716 +ORCL,1991-06-27,0.21296299993991852 +ORCL,1991-06-28,0.20987699925899506 +ORCL,1991-07-01,0.20987699925899506 +ORCL,1991-07-02,0.2006170004606247 +ORCL,1991-07-03,0.2006170004606247 +ORCL,1991-07-05,0.2006170004606247 +ORCL,1991-07-08,0.21913599967956543 +ORCL,1991-07-09,0.2222220003604889 +ORCL,1991-07-10,0.20987699925899506 +ORCL,1991-07-11,0.21913599967956543 +ORCL,1991-07-12,0.21913599967956543 +ORCL,1991-07-15,0.20987699925899506 +ORCL,1991-07-16,0.2222220003604889 +ORCL,1991-07-17,0.2222220003604889 +ORCL,1991-07-18,0.2222220003604889 +ORCL,1991-07-19,0.21296299993991852 +ORCL,1991-07-22,0.21913599967956543 +ORCL,1991-07-23,0.21913599967956543 +ORCL,1991-07-24,0.2222220003604889 +ORCL,1991-07-25,0.2222220003604889 +ORCL,1991-07-26,0.2283950001001358 +ORCL,1991-07-29,0.2222220003604889 +ORCL,1991-07-30,0.22530899941921234 +ORCL,1991-07-31,0.22530899941921234 +ORCL,1991-08-01,0.2222220003604889 +ORCL,1991-08-02,0.2283950001001358 +ORCL,1991-08-05,0.23148100078105927 +ORCL,1991-08-06,0.2283950001001358 +ORCL,1991-08-07,0.23765400052070618 +ORCL,1991-08-08,0.25 +ORCL,1991-08-09,0.25308600068092346 +ORCL,1991-08-12,0.2561730146408081 +ORCL,1991-08-13,0.25 +ORCL,1991-08-14,0.2561730146408081 +ORCL,1991-08-15,0.2438270002603531 +ORCL,1991-08-16,0.2438270002603531 +ORCL,1991-08-19,0.2283950001001358 +ORCL,1991-08-20,0.23148100078105927 +ORCL,1991-08-21,0.25308600068092346 +ORCL,1991-08-22,0.25 +ORCL,1991-08-23,0.25308600068092346 +ORCL,1991-08-26,0.25 +ORCL,1991-08-27,0.25 +ORCL,1991-08-28,0.2623459994792938 +ORCL,1991-08-29,0.2777779996395111 +ORCL,1991-08-30,0.2777779996395111 +ORCL,1991-09-03,0.2561730146408081 +ORCL,1991-09-04,0.2623459994792938 +ORCL,1991-09-05,0.2716050148010254 +ORCL,1991-09-06,0.26851901412010193 +ORCL,1991-09-09,0.2654320001602173 +ORCL,1991-09-10,0.2561730146408081 +ORCL,1991-09-11,0.2716050148010254 +ORCL,1991-09-12,0.28086400032043457 +ORCL,1991-09-13,0.2623459994792938 +ORCL,1991-09-16,0.26851901412010193 +ORCL,1991-09-17,0.26851901412010193 +ORCL,1991-09-18,0.26851901412010193 +ORCL,1991-09-19,0.26851901412010193 +ORCL,1991-09-20,0.26851901412010193 +ORCL,1991-09-23,0.2716050148010254 +ORCL,1991-09-24,0.2839510142803192 +ORCL,1991-09-25,0.3364199995994568 +ORCL,1991-09-26,0.3271600008010864 +ORCL,1991-09-27,0.33333298563957214 +ORCL,1991-09-30,0.33024701476097107 +ORCL,1991-10-01,0.34567898511886597 +ORCL,1991-10-02,0.36728399991989136 +ORCL,1991-10-03,0.34876498579978943 +ORCL,1991-10-04,0.33950600028038025 +ORCL,1991-10-07,0.33024701476097107 +ORCL,1991-10-08,0.3425930142402649 +ORCL,1991-10-09,0.33333298563957214 +ORCL,1991-10-10,0.3364199995994568 +ORCL,1991-10-11,0.34567898511886597 +ORCL,1991-10-14,0.34567898511886597 +ORCL,1991-10-15,0.34876498579978943 +ORCL,1991-10-16,0.3580250144004822 +ORCL,1991-10-17,0.34876498579978943 +ORCL,1991-10-18,0.34876498579978943 +ORCL,1991-10-21,0.3703700006008148 +ORCL,1991-10-22,0.36728399991989136 +ORCL,1991-10-23,0.38888901472091675 +ORCL,1991-10-24,0.38271600008010864 +ORCL,1991-10-25,0.3796299993991852 +ORCL,1991-10-28,0.3796299993991852 +ORCL,1991-10-29,0.3796299993991852 +ORCL,1991-10-30,0.38888901472091675 +ORCL,1991-10-31,0.38888901472091675 +ORCL,1991-11-01,0.40123501420021057 +ORCL,1991-11-04,0.39506199955940247 +ORCL,1991-11-05,0.39506199955940247 +ORCL,1991-11-06,0.39506199955940247 +ORCL,1991-11-07,0.3858020007610321 +ORCL,1991-11-08,0.38888901472091675 +ORCL,1991-11-11,0.3919749855995178 +ORCL,1991-11-12,0.3858020007610321 +ORCL,1991-11-13,0.38271600008010864 +ORCL,1991-11-14,0.37345701456069946 +ORCL,1991-11-15,0.33950600028038025 +ORCL,1991-11-18,0.37654298543930054 +ORCL,1991-11-19,0.3641979992389679 +ORCL,1991-11-20,0.36111098527908325 +ORCL,1991-11-21,0.37345701456069946 +ORCL,1991-11-22,0.35493800044059753 +ORCL,1991-11-25,0.3364199995994568 +ORCL,1991-11-26,0.3425930142402649 +ORCL,1991-11-27,0.3364199995994568 +ORCL,1991-11-29,0.33333298563957214 +ORCL,1991-12-02,0.35493800044059753 +ORCL,1991-12-03,0.31790098547935486 +ORCL,1991-12-04,0.3055559992790222 +ORCL,1991-12-05,0.2993830144405365 +ORCL,1991-12-06,0.29629600048065186 +ORCL,1991-12-09,0.3055559992790222 +ORCL,1991-12-10,0.3086419999599457 +ORCL,1991-12-11,0.3055559992790222 +ORCL,1991-12-12,0.3086419999599457 +ORCL,1991-12-13,0.3209879994392395 +ORCL,1991-12-16,0.33333298563957214 +ORCL,1991-12-17,0.3209879994392395 +ORCL,1991-12-18,0.33024701476097107 +ORCL,1991-12-19,0.32407400012016296 +ORCL,1991-12-20,0.3086419999599457 +ORCL,1991-12-23,0.3209879994392395 +ORCL,1991-12-24,0.33333298563957214 +ORCL,1991-12-26,0.33950600028038025 +ORCL,1991-12-27,0.34567898511886597 +ORCL,1991-12-30,0.34876498579978943 +ORCL,1991-12-31,0.3580250144004822 +ORCL,1992-01-02,0.36728399991989136 +ORCL,1992-01-03,0.37654298543930054 +ORCL,1992-01-06,0.37654298543930054 +ORCL,1992-01-07,0.3796299993991852 +ORCL,1992-01-08,0.4228399991989136 +ORCL,1992-01-09,0.4444440007209778 +ORCL,1992-01-10,0.43827199935913086 +ORCL,1992-01-13,0.43827199935913086 +ORCL,1992-01-14,0.4475310146808624 +ORCL,1992-01-15,0.4567900002002716 +ORCL,1992-01-16,0.4506169855594635 +ORCL,1992-01-17,0.4444440007209778 +ORCL,1992-01-20,0.45987701416015625 +ORCL,1992-01-21,0.4629630148410797 +ORCL,1992-01-22,0.4845679998397827 +ORCL,1992-01-23,0.45987701416015625 +ORCL,1992-01-24,0.4567900002002716 +ORCL,1992-01-27,0.46913599967956543 +ORCL,1992-01-28,0.4660489857196808 +ORCL,1992-01-29,0.4567900002002716 +ORCL,1992-01-30,0.4722220003604889 +ORCL,1992-01-31,0.4567900002002716 +ORCL,1992-02-03,0.46913599967956543 +ORCL,1992-02-04,0.4938269853591919 +ORCL,1992-02-05,0.49691399931907654 +ORCL,1992-02-06,0.4938269853591919 +ORCL,1992-02-07,0.4845679998397827 +ORCL,1992-02-10,0.5 +ORCL,1992-02-11,0.4938269853591919 +ORCL,1992-02-12,0.5123460292816162 +ORCL,1992-02-13,0.5092589855194092 +ORCL,1992-02-14,0.5 +ORCL,1992-02-18,0.4876540005207062 +ORCL,1992-02-19,0.4845679998397827 +ORCL,1992-02-20,0.5185189843177795 +ORCL,1992-02-21,0.5123460292816162 +ORCL,1992-02-24,0.49691399931907654 +ORCL,1992-02-25,0.4907410144805908 +ORCL,1992-02-26,0.5061730146408081 +ORCL,1992-02-27,0.5061730146408081 +ORCL,1992-02-28,0.4938269853591919 +ORCL,1992-03-02,0.4876540005207062 +ORCL,1992-03-03,0.49691399931907654 +ORCL,1992-03-04,0.4907410144805908 +ORCL,1992-03-05,0.48148098587989807 +ORCL,1992-03-06,0.48148098587989807 +ORCL,1992-03-09,0.43209901452064514 +ORCL,1992-03-10,0.42592599987983704 +ORCL,1992-03-11,0.42592599987983704 +ORCL,1992-03-12,0.41975298523902893 +ORCL,1992-03-13,0.41975298523902893 +ORCL,1992-03-16,0.41666701436042786 +ORCL,1992-03-17,0.4290120005607605 +ORCL,1992-03-18,0.41975298523902893 +ORCL,1992-03-19,0.39506199955940247 +ORCL,1992-03-20,0.3919749855995178 +ORCL,1992-03-23,0.3981480002403259 +ORCL,1992-03-24,0.42592599987983704 +ORCL,1992-03-25,0.3703700006008148 +ORCL,1992-03-26,0.36111098527908325 +ORCL,1992-03-27,0.3425930142402649 +ORCL,1992-03-30,0.34567898511886597 +ORCL,1992-03-31,0.33333298563957214 +ORCL,1992-04-01,0.3364199995994568 +ORCL,1992-04-02,0.3425930142402649 +ORCL,1992-04-03,0.34567898511886597 +ORCL,1992-04-06,0.34567898511886597 +ORCL,1992-04-07,0.32407400012016296 +ORCL,1992-04-08,0.3086419999599457 +ORCL,1992-04-09,0.3364199995994568 +ORCL,1992-04-10,0.3271600008010864 +ORCL,1992-04-13,0.32407400012016296 +ORCL,1992-04-14,0.3425930142402649 +ORCL,1992-04-15,0.34876498579978943 +ORCL,1992-04-16,0.34876498579978943 +ORCL,1992-04-20,0.3425930142402649 +ORCL,1992-04-21,0.3364199995994568 +ORCL,1992-04-22,0.3425930142402649 +ORCL,1992-04-23,0.3271600008010864 +ORCL,1992-04-24,0.32407400012016296 +ORCL,1992-04-27,0.3271600008010864 +ORCL,1992-04-28,0.31790098547935486 +ORCL,1992-04-29,0.33024701476097107 +ORCL,1992-04-30,0.3425930142402649 +ORCL,1992-05-01,0.34876498579978943 +ORCL,1992-05-04,0.36728399991989136 +ORCL,1992-05-05,0.3981480002403259 +ORCL,1992-05-06,0.3919749855995178 +ORCL,1992-05-07,0.3858020007610321 +ORCL,1992-05-08,0.38271600008010864 +ORCL,1992-05-11,0.38271600008010864 +ORCL,1992-05-12,0.3858020007610321 +ORCL,1992-05-13,0.37345701456069946 +ORCL,1992-05-14,0.37345701456069946 +ORCL,1992-05-15,0.3796299993991852 +ORCL,1992-05-18,0.37654298543930054 +ORCL,1992-05-19,0.3703700006008148 +ORCL,1992-05-20,0.37654298543930054 +ORCL,1992-05-21,0.36728399991989136 +ORCL,1992-05-22,0.3641979992389679 +ORCL,1992-05-26,0.3518519997596741 +ORCL,1992-05-27,0.3703700006008148 +ORCL,1992-05-28,0.37345701456069946 +ORCL,1992-05-29,0.36728399991989136 +ORCL,1992-06-01,0.36728399991989136 +ORCL,1992-06-02,0.38888901472091675 +ORCL,1992-06-03,0.38888901472091675 +ORCL,1992-06-04,0.38888901472091675 +ORCL,1992-06-05,0.38271600008010864 +ORCL,1992-06-08,0.3858020007610321 +ORCL,1992-06-09,0.37654298543930054 +ORCL,1992-06-10,0.37345701456069946 +ORCL,1992-06-11,0.38271600008010864 +ORCL,1992-06-12,0.3858020007610321 +ORCL,1992-06-15,0.41666701436042786 +ORCL,1992-06-16,0.4074069857597351 +ORCL,1992-06-17,0.38888901472091675 +ORCL,1992-06-18,0.3796299993991852 +ORCL,1992-06-19,0.3981480002403259 +ORCL,1992-06-22,0.3919749855995178 +ORCL,1992-06-23,0.38271600008010864 +ORCL,1992-06-24,0.37345701456069946 +ORCL,1992-06-25,0.3641979992389679 +ORCL,1992-06-26,0.3518519997596741 +ORCL,1992-06-29,0.38271600008010864 +ORCL,1992-06-30,0.37654298543930054 +ORCL,1992-07-01,0.4290120005607605 +ORCL,1992-07-02,0.41666701436042786 +ORCL,1992-07-06,0.41666701436042786 +ORCL,1992-07-07,0.40432101488113403 +ORCL,1992-07-08,0.41049399971961975 +ORCL,1992-07-09,0.4290120005607605 +ORCL,1992-07-10,0.4413580000400543 +ORCL,1992-07-13,0.4413580000400543 +ORCL,1992-07-14,0.4475310146808624 +ORCL,1992-07-15,0.46913599967956543 +ORCL,1992-07-16,0.46913599967956543 +ORCL,1992-07-17,0.4629630148410797 +ORCL,1992-07-20,0.45370399951934814 +ORCL,1992-07-21,0.4660489857196808 +ORCL,1992-07-22,0.45987701416015625 +ORCL,1992-07-23,0.4567900002002716 +ORCL,1992-07-24,0.4660489857196808 +ORCL,1992-07-27,0.45370399951934814 +ORCL,1992-07-28,0.4506169855594635 +ORCL,1992-07-29,0.4351849853992462 +ORCL,1992-07-30,0.4567900002002716 +ORCL,1992-07-31,0.45987701416015625 +ORCL,1992-08-03,0.45987701416015625 +ORCL,1992-08-04,0.45370399951934814 +ORCL,1992-08-05,0.4567900002002716 +ORCL,1992-08-06,0.4475310146808624 +ORCL,1992-08-07,0.4413580000400543 +ORCL,1992-08-10,0.4351849853992462 +ORCL,1992-08-11,0.4290120005607605 +ORCL,1992-08-12,0.4351849853992462 +ORCL,1992-08-13,0.4351849853992462 +ORCL,1992-08-14,0.4413580000400543 +ORCL,1992-08-17,0.4413580000400543 +ORCL,1992-08-18,0.43209901452064514 +ORCL,1992-08-19,0.4228399991989136 +ORCL,1992-08-20,0.4290120005607605 +ORCL,1992-08-21,0.43209901452064514 +ORCL,1992-08-24,0.40432101488113403 +ORCL,1992-08-25,0.41666701436042786 +ORCL,1992-08-26,0.41975298523902893 +ORCL,1992-08-27,0.4290120005607605 +ORCL,1992-08-28,0.4290120005607605 +ORCL,1992-08-31,0.43209901452064514 +ORCL,1992-09-01,0.4475310146808624 +ORCL,1992-09-02,0.46913599967956543 +ORCL,1992-09-03,0.4629630148410797 +ORCL,1992-09-04,0.4567900002002716 +ORCL,1992-09-08,0.45370399951934814 +ORCL,1992-09-09,0.48148098587989807 +ORCL,1992-09-10,0.4783949851989746 +ORCL,1992-09-11,0.4876540005207062 +ORCL,1992-09-14,0.5154320001602173 +ORCL,1992-09-15,0.49691399931907654 +ORCL,1992-09-16,0.4783949851989746 +ORCL,1992-09-17,0.49691399931907654 +ORCL,1992-09-18,0.5 +ORCL,1992-09-21,0.4876540005207062 +ORCL,1992-09-22,0.5 +ORCL,1992-09-23,0.4938269853591919 +ORCL,1992-09-24,0.49691399931907654 +ORCL,1992-09-25,0.46913599967956543 +ORCL,1992-09-28,0.4783949851989746 +ORCL,1992-09-29,0.5030859708786011 +ORCL,1992-09-30,0.4938269853591919 +ORCL,1992-10-01,0.4845679998397827 +ORCL,1992-10-02,0.4783949851989746 +ORCL,1992-10-05,0.46913599967956543 +ORCL,1992-10-06,0.4907410144805908 +ORCL,1992-10-07,0.48148098587989807 +ORCL,1992-10-08,0.48148098587989807 +ORCL,1992-10-09,0.46913599967956543 +ORCL,1992-10-12,0.4907410144805908 +ORCL,1992-10-13,0.49691399931907654 +ORCL,1992-10-14,0.4876540005207062 +ORCL,1992-10-15,0.4938269853591919 +ORCL,1992-10-16,0.5092589855194092 +ORCL,1992-10-19,0.5462960004806519 +ORCL,1992-10-20,0.55246901512146 +ORCL,1992-10-21,0.5555559992790222 +ORCL,1992-10-22,0.5679010152816772 +ORCL,1992-10-23,0.5709879994392395 +ORCL,1992-10-26,0.5555559992790222 +ORCL,1992-10-27,0.5339509844779968 +ORCL,1992-10-28,0.5401229858398438 +ORCL,1992-10-29,0.5617280006408691 +ORCL,1992-10-30,0.5493829846382141 +ORCL,1992-11-02,0.5617280006408691 +ORCL,1992-11-03,0.5462960004806519 +ORCL,1992-11-04,0.5401229858398438 +ORCL,1992-11-05,0.5802469849586487 +ORCL,1992-11-06,0.595678985118866 +ORCL,1992-11-09,0.5833330154418945 +ORCL,1992-11-10,0.5987650156021118 +ORCL,1992-11-11,0.595678985118866 +ORCL,1992-11-12,0.5709879994392395 +ORCL,1992-11-13,0.5740739703178406 +ORCL,1992-11-16,0.5370370149612427 +ORCL,1992-11-17,0.5061730146408081 +ORCL,1992-11-18,0.5370370149612427 +ORCL,1992-11-19,0.5555559992790222 +ORCL,1992-11-20,0.5462960004806519 +ORCL,1992-11-23,0.5185189843177795 +ORCL,1992-11-24,0.5308640003204346 +ORCL,1992-11-25,0.5123460292816162 +ORCL,1992-11-27,0.5154320001602173 +ORCL,1992-11-30,0.5493829846382141 +ORCL,1992-12-01,0.5617280006408691 +ORCL,1992-12-02,0.5432100296020508 +ORCL,1992-12-03,0.5555559992790222 +ORCL,1992-12-04,0.5648149847984314 +ORCL,1992-12-07,0.5925930142402649 +ORCL,1992-12-08,0.5802469849586487 +ORCL,1992-12-09,0.5648149847984314 +ORCL,1992-12-10,0.5648149847984314 +ORCL,1992-12-11,0.5462960004806519 +ORCL,1992-12-14,0.5216050148010254 +ORCL,1992-12-15,0.4938269853591919 +ORCL,1992-12-16,0.5185189843177795 +ORCL,1992-12-17,0.5154320001602173 +ORCL,1992-12-18,0.5061730146408081 +ORCL,1992-12-21,0.5 +ORCL,1992-12-22,0.4783949851989746 +ORCL,1992-12-23,0.6882719993591309 +ORCL,1992-12-24,0.6882719993591309 +ORCL,1992-12-28,0.6851850152015686 +ORCL,1992-12-29,0.69753098487854 +ORCL,1992-12-30,0.6944440007209778 +ORCL,1992-12-31,0.7006170153617859 +ORCL,1993-01-04,0.7067899703979492 +ORCL,1993-01-05,0.7253090143203735 +ORCL,1993-01-06,0.7407410144805908 +ORCL,1993-01-07,0.7438269853591919 +ORCL,1993-01-08,0.7376539707183838 +ORCL,1993-01-11,0.7283949851989746 +ORCL,1993-01-12,0.7067899703979492 +ORCL,1993-01-13,0.7283949851989746 +ORCL,1993-01-14,0.7530859708786011 +ORCL,1993-01-15,0.7345679998397827 +ORCL,1993-01-18,0.7037039995193481 +ORCL,1993-01-19,0.7129629850387573 +ORCL,1993-01-20,0.7253090143203735 +ORCL,1993-01-21,0.7932100296020508 +ORCL,1993-01-22,0.8271600008010864 +ORCL,1993-01-25,0.8641980290412903 +ORCL,1993-01-26,0.8672839999198914 +ORCL,1993-01-27,0.8209879994392395 +ORCL,1993-01-28,0.8086420297622681 +ORCL,1993-01-29,0.80246901512146 +ORCL,1993-02-01,0.8333330154418945 +ORCL,1993-02-02,0.8179010152816772 +ORCL,1993-02-03,0.8240739703178406 +ORCL,1993-02-04,0.8055559992790222 +ORCL,1993-02-05,0.7901229858398438 +ORCL,1993-02-08,0.7746909856796265 +ORCL,1993-02-09,0.7376539707183838 +ORCL,1993-02-10,0.7777780294418335 +ORCL,1993-02-11,0.7530859708786011 +ORCL,1993-02-12,0.7345679998397827 +ORCL,1993-02-16,0.69753098487854 +ORCL,1993-02-17,0.7037039995193481 +ORCL,1993-02-18,0.7253090143203735 +ORCL,1993-02-19,0.7530859708786011 +ORCL,1993-02-22,0.7314810156822205 +ORCL,1993-02-23,0.7314810156822205 +ORCL,1993-02-24,0.7808640003204346 +ORCL,1993-02-25,0.8148149847984314 +ORCL,1993-02-26,0.8086420297622681 +ORCL,1993-03-01,0.7777780294418335 +ORCL,1993-03-02,0.7870370149612427 +ORCL,1993-03-03,0.8425930142402649 +ORCL,1993-03-04,0.8209879994392395 +ORCL,1993-03-05,0.8395059704780579 +ORCL,1993-03-08,0.8487650156021118 +ORCL,1993-03-09,0.8364199995994568 +ORCL,1993-03-10,0.8333330154418945 +ORCL,1993-03-11,0.8611109852790833 +ORCL,1993-03-12,0.8518519997596741 +ORCL,1993-03-15,0.8919749855995178 +ORCL,1993-03-16,0.8765429854393005 +ORCL,1993-03-17,0.8641980290412903 +ORCL,1993-03-18,0.8765429854393005 +ORCL,1993-03-19,0.8549379706382751 +ORCL,1993-03-22,0.8611109852790833 +ORCL,1993-03-23,0.8611109852790833 +ORCL,1993-03-24,0.8827160000801086 +ORCL,1993-03-25,0.9104940295219421 +ORCL,1993-03-26,0.904321014881134 +ORCL,1993-03-29,0.9012349843978882 +ORCL,1993-03-30,0.9074069857597351 +ORCL,1993-03-31,0.9074069857597351 +ORCL,1993-04-01,0.9104940295219421 +ORCL,1993-04-02,0.8580250144004822 +ORCL,1993-04-05,0.8734570145606995 +ORCL,1993-04-06,0.8549379706382751 +ORCL,1993-04-07,0.8827160000801086 +ORCL,1993-04-08,0.8858019709587097 +ORCL,1993-04-12,0.8858019709587097 +ORCL,1993-04-13,0.8518519997596741 +ORCL,1993-04-14,0.8549379706382751 +ORCL,1993-04-15,0.8580250144004822 +ORCL,1993-04-16,0.8179010152816772 +ORCL,1993-04-19,0.8055559992790222 +ORCL,1993-04-20,0.8271600008010864 +ORCL,1993-04-21,0.8364199995994568 +ORCL,1993-04-22,0.8580250144004822 +ORCL,1993-04-23,0.8364199995994568 +ORCL,1993-04-26,0.8086420297622681 +ORCL,1993-04-27,0.8271600008010864 +ORCL,1993-04-28,0.8395059704780579 +ORCL,1993-04-29,0.8611109852790833 +ORCL,1993-04-30,0.8796300292015076 +ORCL,1993-05-03,0.9135800004005432 +ORCL,1993-05-04,0.9413579702377319 +ORCL,1993-05-05,0.9506170153617859 +ORCL,1993-05-06,0.9598770141601562 +ORCL,1993-05-07,0.9814810156822205 +ORCL,1993-05-10,0.9722219705581665 +ORCL,1993-05-11,0.9814810156822205 +ORCL,1993-05-12,0.9753090143203735 +ORCL,1993-05-13,0.9413579702377319 +ORCL,1993-05-14,0.9722219705581665 +ORCL,1993-05-17,0.9783949851989746 +ORCL,1993-05-18,1.003085970878601 +ORCL,1993-05-19,1.058642029762268 +ORCL,1993-05-20,1.0740740299224854 +ORCL,1993-05-21,1.0401229858398438 +ORCL,1993-05-24,1.0370370149612427 +ORCL,1993-05-25,1.0277780294418335 +ORCL,1993-05-26,1.0709880590438843 +ORCL,1993-05-27,1.0771600008010864 +ORCL,1993-05-28,1.0308640003204346 +ORCL,1993-06-01,1.0925929546356201 +ORCL,1993-06-02,1.0987650156021118 +ORCL,1993-06-03,1.1203700304031372 +ORCL,1993-06-04,1.0864200592041016 +ORCL,1993-06-07,1.0246909856796265 +ORCL,1993-06-08,1.0092589855194092 +ORCL,1993-06-09,1.0277780294418335 +ORCL,1993-06-10,1.0154320001602173 +ORCL,1993-06-11,1.055556058883667 +ORCL,1993-06-14,1.0956790447235107 +ORCL,1993-06-15,1.0833330154418945 +ORCL,1993-06-16,1.0802470445632935 +ORCL,1993-06-17,1.0925929546356201 +ORCL,1993-06-18,1.0740740299224854 +ORCL,1993-06-21,1.0648150444030762 +ORCL,1993-06-22,1.0771600008010864 +ORCL,1993-06-23,1.0648150444030762 +ORCL,1993-06-24,1.0925929546356201 +ORCL,1993-06-25,1.138888955116272 +ORCL,1993-06-28,1.2006169557571411 +ORCL,1993-06-29,1.1419750452041626 +ORCL,1993-06-30,1.2160489559173584 +ORCL,1993-07-01,1.2345679998397827 +ORCL,1993-07-02,1.2345679998397827 +ORCL,1993-07-06,1.2129629850387573 +ORCL,1993-07-07,1.1820989847183228 +ORCL,1993-07-08,1.2006169557571411 +ORCL,1993-07-09,1.2067899703979492 +ORCL,1993-07-12,1.2376539707183838 +ORCL,1993-07-13,1.253085970878601 +ORCL,1993-07-14,1.2314809560775757 +ORCL,1993-07-15,1.2191359996795654 +ORCL,1993-07-16,1.1419750452041626 +ORCL,1993-07-19,1.1512349843978882 +ORCL,1993-07-20,1.2098770141601562 +ORCL,1993-07-21,1.2129629850387573 +ORCL,1993-07-22,1.2191359996795654 +ORCL,1993-07-23,1.2376539707183838 +ORCL,1993-07-26,1.2716050148010254 +ORCL,1993-07-27,1.2716050148010254 +ORCL,1993-07-28,1.256173014640808 +ORCL,1993-07-29,1.2808640003204346 +ORCL,1993-07-30,1.243826985359192 +ORCL,1993-08-02,1.2839510440826416 +ORCL,1993-08-03,1.2839510440826416 +ORCL,1993-08-04,1.2839510440826416 +ORCL,1993-08-05,1.3117280006408691 +ORCL,1993-08-06,1.3271600008010864 +ORCL,1993-08-09,1.2839510440826416 +ORCL,1993-08-10,1.2716050148010254 +ORCL,1993-08-11,1.2746909856796265 +ORCL,1993-08-12,1.2716050148010254 +ORCL,1993-08-13,1.253085970878601 +ORCL,1993-08-16,1.2962960004806519 +ORCL,1993-08-17,1.3209880590438843 +ORCL,1993-08-18,1.3333330154418945 +ORCL,1993-08-19,1.3117280006408691 +ORCL,1993-08-20,1.3209880590438843 +ORCL,1993-08-23,1.3518520593643188 +ORCL,1993-08-24,1.3919750452041626 +ORCL,1993-08-25,1.3518520593643188 +ORCL,1993-08-26,1.243826985359192 +ORCL,1993-08-27,1.2345679998397827 +ORCL,1993-08-30,1.243826985359192 +ORCL,1993-08-31,1.2716050148010254 +ORCL,1993-09-01,1.3117280006408691 +ORCL,1993-09-02,1.2932100296020508 +ORCL,1993-09-03,1.3179010152816772 +ORCL,1993-09-07,1.2592589855194092 +ORCL,1993-09-08,1.2592589855194092 +ORCL,1993-09-09,1.256173014640808 +ORCL,1993-09-10,1.2623460292816162 +ORCL,1993-09-13,1.2191359996795654 +ORCL,1993-09-14,1.2037039995193481 +ORCL,1993-09-15,1.25 +ORCL,1993-09-16,1.2654320001602173 +ORCL,1993-09-17,1.2993830442428589 +ORCL,1993-09-20,1.3487650156021118 +ORCL,1993-09-21,1.3518520593643188 +ORCL,1993-09-22,1.44753098487854 +ORCL,1993-09-23,1.4629629850387573 +ORCL,1993-09-24,1.4753090143203735 +ORCL,1993-09-27,1.4907410144805908 +ORCL,1993-09-28,1.5185190439224243 +ORCL,1993-09-29,1.55246901512146 +ORCL,1993-09-30,1.5154320001602173 +ORCL,1993-10-01,1.5 +ORCL,1993-10-04,1.4722219705581665 +ORCL,1993-10-05,1.4506169557571411 +ORCL,1993-10-06,1.444443941116333 +ORCL,1993-10-07,1.444443941116333 +ORCL,1993-10-08,1.4722219705581665 +ORCL,1993-10-11,1.506173014640808 +ORCL,1993-10-12,1.558642029762268 +ORCL,1993-10-13,1.5740740299224854 +ORCL,1993-10-14,1.5679010152816772 +ORCL,1993-10-15,1.5771600008010864 +ORCL,1993-10-18,1.5864200592041016 +ORCL,1993-10-19,1.5185190439224243 +ORCL,1993-10-20,1.5092589855194092 +ORCL,1993-10-21,1.5123460292816162 +ORCL,1993-10-22,1.506173014640808 +ORCL,1993-10-25,1.4876539707183838 +ORCL,1993-10-26,1.4567899703979492 +ORCL,1993-10-27,1.4722219705581665 +ORCL,1993-10-28,1.4382719993591309 +ORCL,1993-10-29,1.4629629850387573 +ORCL,1993-11-01,1.4753090143203735 +ORCL,1993-11-02,1.503085970878601 +ORCL,1993-11-03,1.4567899703979492 +ORCL,1993-11-04,1.3734569549560547 +ORCL,1993-11-05,1.4506169557571411 +ORCL,1993-11-08,1.5092589855194092 +ORCL,1993-11-09,1.506173014640808 +ORCL,1993-11-10,1.555556058883667 +ORCL,1993-11-11,1.5802470445632935 +ORCL,1993-11-12,1.555556058883667 +ORCL,1993-11-15,1.555556058883667 +ORCL,1993-11-16,1.611111044883728 +ORCL,1993-11-17,1.555556058883667 +ORCL,1993-11-18,1.5679010152816772 +ORCL,1993-11-19,1.5246909856796265 +ORCL,1993-11-22,1.4753090143203735 +ORCL,1993-11-23,1.555556058883667 +ORCL,1993-11-24,1.5802470445632935 +ORCL,1993-11-26,1.5740740299224854 +ORCL,1993-11-29,1.5185190439224243 +ORCL,1993-11-30,1.5617280006408691 +ORCL,1993-12-01,1.611111044883728 +ORCL,1993-12-02,1.6790119409561157 +ORCL,1993-12-03,1.7345679998397827 +ORCL,1993-12-06,1.753085970878601 +ORCL,1993-12-07,1.7839510440826416 +ORCL,1993-12-08,1.8518520593643188 +ORCL,1993-12-09,1.7839510440826416 +ORCL,1993-12-10,1.7592589855194092 +ORCL,1993-12-13,1.7777780294418335 +ORCL,1993-12-14,1.7037039995193481 +ORCL,1993-12-15,1.6851849555969238 +ORCL,1993-12-16,1.7407410144805908 +ORCL,1993-12-17,1.7222219705581665 +ORCL,1993-12-20,1.7222219705581665 +ORCL,1993-12-21,1.7592589855194092 +ORCL,1993-12-22,1.5432100296020508 +ORCL,1993-12-23,1.5185190439224243 +ORCL,1993-12-27,1.4753090143203735 +ORCL,1993-12-28,1.4320989847183228 +ORCL,1993-12-29,1.4567899703979492 +ORCL,1993-12-30,1.4382719993591309 +ORCL,1993-12-31,1.4197529554367065 +ORCL,1994-01-03,1.4074070453643799 +ORCL,1994-01-04,1.4876539707183838 +ORCL,1994-01-05,1.5432100296020508 +ORCL,1994-01-06,1.5864200592041016 +ORCL,1994-01-07,1.5679010152816772 +ORCL,1994-01-10,1.6358020305633545 +ORCL,1994-01-11,1.7222219705581665 +ORCL,1994-01-12,1.7283949851989746 +ORCL,1994-01-13,1.5925929546356201 +ORCL,1994-01-14,1.6358020305633545 +ORCL,1994-01-17,1.6728399991989136 +ORCL,1994-01-18,1.6481479406356812 +ORCL,1994-01-19,1.6172840595245361 +ORCL,1994-01-20,1.6666669845581055 +ORCL,1994-01-21,1.6728399991989136 +ORCL,1994-01-24,1.6419750452041626 +ORCL,1994-01-25,1.6234569549560547 +ORCL,1994-01-26,1.6481479406356812 +ORCL,1994-01-27,1.6666669845581055 +ORCL,1994-01-28,1.60493803024292 +ORCL,1994-01-31,1.5864200592041016 +ORCL,1994-02-01,1.5679010152816772 +ORCL,1994-02-02,1.6358020305633545 +ORCL,1994-02-03,1.6172840595245361 +ORCL,1994-02-04,1.5432100296020508 +ORCL,1994-02-07,1.5802470445632935 +ORCL,1994-02-08,1.6172840595245361 +ORCL,1994-02-09,1.5987650156021118 +ORCL,1994-02-10,1.5987650156021118 +ORCL,1994-02-11,1.5679010152816772 +ORCL,1994-02-14,1.6172840595245361 +ORCL,1994-02-15,1.6604939699172974 +ORCL,1994-02-16,1.69753098487854 +ORCL,1994-02-17,1.6790119409561157 +ORCL,1994-02-18,1.6851849555969238 +ORCL,1994-02-22,1.691357970237732 +ORCL,1994-02-23,1.6543209552764893 +ORCL,1994-02-24,1.5925929546356201 +ORCL,1994-02-25,1.5864200592041016 +ORCL,1994-02-28,1.6296299695968628 +ORCL,1994-03-01,1.6481479406356812 +ORCL,1994-03-02,1.6728399991989136 +ORCL,1994-03-03,1.7037039995193481 +ORCL,1994-03-04,1.6851849555969238 +ORCL,1994-03-07,1.7407410144805908 +ORCL,1994-03-08,1.7037039995193481 +ORCL,1994-03-09,1.7098770141601562 +ORCL,1994-03-10,1.691357970237732 +ORCL,1994-03-11,1.7037039995193481 +ORCL,1994-03-14,1.746914029121399 +ORCL,1994-03-15,1.6851849555969238 +ORCL,1994-03-16,1.6543209552764893 +ORCL,1994-03-17,1.7160489559173584 +ORCL,1994-03-18,1.7160489559173584 +ORCL,1994-03-21,1.6851849555969238 +ORCL,1994-03-22,1.6419750452041626 +ORCL,1994-03-23,1.7345679998397827 +ORCL,1994-03-24,1.69753098487854 +ORCL,1994-03-25,1.6419750452041626 +ORCL,1994-03-28,1.5864200592041016 +ORCL,1994-03-29,1.5432100296020508 +ORCL,1994-03-30,1.5987650156021118 +ORCL,1994-03-31,1.5864200592041016 +ORCL,1994-04-04,1.5185190439224243 +ORCL,1994-04-05,1.64506196975708 +ORCL,1994-04-06,1.638888955116272 +ORCL,1994-04-07,1.6512349843978882 +ORCL,1994-04-08,1.6172840595245361 +ORCL,1994-04-11,1.6666669845581055 +ORCL,1994-04-12,1.5679010152816772 +ORCL,1994-04-13,1.4691359996795654 +ORCL,1994-04-14,1.493826985359192 +ORCL,1994-04-15,1.4814809560775757 +ORCL,1994-04-18,1.4629629850387573 +ORCL,1994-04-19,1.3765430450439453 +ORCL,1994-04-20,1.3271600008010864 +ORCL,1994-04-21,1.493826985359192 +ORCL,1994-04-22,1.493826985359192 +ORCL,1994-04-25,1.5246909856796265 +ORCL,1994-04-26,1.4876539707183838 +ORCL,1994-04-28,1.4753090143203735 +ORCL,1994-04-29,1.4753090143203735 +ORCL,1994-05-02,1.5679010152816772 +ORCL,1994-05-03,1.5246909856796265 +ORCL,1994-05-04,1.493826985359192 +ORCL,1994-05-05,1.4783949851989746 +ORCL,1994-05-06,1.4753090143203735 +ORCL,1994-05-09,1.441357970237732 +ORCL,1994-05-10,1.5246909856796265 +ORCL,1994-05-11,1.506173014640808 +ORCL,1994-05-12,1.5617280006408691 +ORCL,1994-05-13,1.5370370149612427 +ORCL,1994-05-16,1.5 +ORCL,1994-05-17,1.4783949851989746 +ORCL,1994-05-18,1.5154320001602173 +ORCL,1994-05-19,1.5617280006408691 +ORCL,1994-05-20,1.5740740299224854 +ORCL,1994-05-23,1.5925929546356201 +ORCL,1994-05-24,1.6666669845581055 +ORCL,1994-05-25,1.6728399991989136 +ORCL,1994-05-26,1.6790119409561157 +ORCL,1994-05-27,1.6851849555969238 +ORCL,1994-05-31,1.691357970237732 +ORCL,1994-06-01,1.7222219705581665 +ORCL,1994-06-02,1.8333330154418945 +ORCL,1994-06-03,1.8703700304031372 +ORCL,1994-06-06,1.7962960004806519 +ORCL,1994-06-07,1.8364200592041016 +ORCL,1994-06-08,1.7962960004806519 +ORCL,1994-06-09,1.7067899703979492 +ORCL,1994-06-10,1.8148150444030762 +ORCL,1994-06-13,1.7654320001602173 +ORCL,1994-06-14,1.7901229858398438 +ORCL,1994-06-15,1.861111044883728 +ORCL,1994-06-16,1.8333330154418945 +ORCL,1994-06-17,1.7901229858398438 +ORCL,1994-06-20,1.7716050148010254 +ORCL,1994-06-21,1.7407410144805908 +ORCL,1994-06-22,1.805556058883667 +ORCL,1994-06-23,1.7098770141601562 +ORCL,1994-06-24,1.808642029762268 +ORCL,1994-06-27,1.8641979694366455 +ORCL,1994-06-28,1.888888955116272 +ORCL,1994-06-29,1.8765430450439453 +ORCL,1994-06-30,1.8518520593643188 +ORCL,1994-07-01,1.8765430450439453 +ORCL,1994-07-05,1.8641979694366455 +ORCL,1994-07-06,1.8703700304031372 +ORCL,1994-07-07,1.9074070453643799 +ORCL,1994-07-08,1.8734569549560547 +ORCL,1994-07-11,1.8765430450439453 +ORCL,1994-07-12,1.9259259700775146 +ORCL,1994-07-13,1.9567899703979492 +ORCL,1994-07-14,1.9012349843978882 +ORCL,1994-07-15,1.9320989847183228 +ORCL,1994-07-18,1.9537039995193481 +ORCL,1994-07-19,1.9012349843978882 +ORCL,1994-07-20,1.8333330154418945 +ORCL,1994-07-21,1.8271600008010864 +ORCL,1994-07-22,1.8148150444030762 +ORCL,1994-07-25,1.7839510440826416 +ORCL,1994-07-26,1.808642029762268 +ORCL,1994-07-27,1.7716050148010254 +ORCL,1994-07-28,1.8179010152816772 +ORCL,1994-07-29,1.888888955116272 +ORCL,1994-08-01,1.8395060300827026 +ORCL,1994-08-02,1.8734569549560547 +ORCL,1994-08-03,1.8456790447235107 +ORCL,1994-08-04,1.8395060300827026 +ORCL,1994-08-05,1.8333330154418945 +ORCL,1994-08-08,1.8271600008010864 +ORCL,1994-08-09,1.8672840595245361 +ORCL,1994-08-10,1.89506196975708 +ORCL,1994-08-11,1.9228399991989136 +ORCL,1994-08-12,1.888888955116272 +ORCL,1994-08-15,1.9074070453643799 +ORCL,1994-08-16,1.9135799407958984 +ORCL,1994-08-17,1.9691359996795654 +ORCL,1994-08-18,1.9814809560775757 +ORCL,1994-08-19,2.0 +ORCL,1994-08-22,1.9629629850387573 +ORCL,1994-08-23,1.9382719993591309 +ORCL,1994-08-24,2.055556058883667 +ORCL,1994-08-25,2.1358020305633545 +ORCL,1994-08-26,2.1481480598449707 +ORCL,1994-08-29,2.1481480598449707 +ORCL,1994-08-30,2.141974925994873 +ORCL,1994-08-31,2.108025074005127 +ORCL,1994-09-01,2.09259295463562 +ORCL,1994-09-02,2.0493829250335693 +ORCL,1994-09-06,2.1111109256744385 +ORCL,1994-09-07,2.1481480598449707 +ORCL,1994-09-08,2.1296300888061523 +ORCL,1994-09-09,2.10493803024292 +ORCL,1994-09-12,2.0740740299224854 +ORCL,1994-09-13,2.1358020305633545 +ORCL,1994-09-14,2.160494089126587 +ORCL,1994-09-15,2.2037041187286377 +ORCL,1994-09-16,2.172840118408203 +ORCL,1994-09-19,2.2037041187286377 +ORCL,1994-09-20,2.172840118408203 +ORCL,1994-09-21,2.1296300888061523 +ORCL,1994-09-22,2.1666669845581055 +ORCL,1994-09-23,2.1358020305633545 +ORCL,1994-09-26,2.0987648963928223 +ORCL,1994-09-27,2.1234569549560547 +ORCL,1994-09-28,2.1234569549560547 +ORCL,1994-09-29,2.141974925994873 +ORCL,1994-09-30,2.1234569549560547 +ORCL,1994-10-03,2.1635799407958984 +ORCL,1994-10-04,2.0987648963928223 +ORCL,1994-10-05,2.117284059524536 +ORCL,1994-10-06,2.055556058883667 +ORCL,1994-10-07,2.080246925354004 +ORCL,1994-10-10,2.10493803024292 +ORCL,1994-10-11,2.19753098487854 +ORCL,1994-10-12,2.1913580894470215 +ORCL,1994-10-13,2.1913580894470215 +ORCL,1994-10-14,2.206789970397949 +ORCL,1994-10-17,2.2685189247131348 +ORCL,1994-10-18,2.2345681190490723 +ORCL,1994-10-19,2.2283949851989746 +ORCL,1994-10-20,2.19753098487854 +ORCL,1994-10-21,2.2098770141601562 +ORCL,1994-10-24,2.2037041187286377 +ORCL,1994-10-25,2.1790120601654053 +ORCL,1994-10-26,2.2037041187286377 +ORCL,1994-10-27,2.1820991039276123 +ORCL,1994-10-28,2.2469139099121094 +ORCL,1994-10-31,2.2716050148010254 +ORCL,1994-11-01,2.2530860900878906 +ORCL,1994-11-02,2.2160489559173584 +ORCL,1994-11-03,2.185184955596924 +ORCL,1994-11-04,2.1296300888061523 +ORCL,1994-11-07,2.1234569549560547 +ORCL,1994-11-08,2.2037041187286377 +ORCL,1994-11-09,2.1543209552764893 +ORCL,1994-11-10,2.132715940475464 +ORCL,1994-11-11,2.1296300888061523 +ORCL,1994-11-14,2.1790120601654053 +ORCL,1994-11-15,2.1913580894470215 +ORCL,1994-11-16,2.1790120601654053 +ORCL,1994-11-17,2.1358020305633545 +ORCL,1994-11-18,2.1481480598449707 +ORCL,1994-11-21,2.080246925354004 +ORCL,1994-11-22,1.9629629850387573 +ORCL,1994-11-23,1.9259259700775146 +ORCL,1994-11-25,2.012346029281616 +ORCL,1994-11-28,2.024691104888916 +ORCL,1994-11-29,2.10493803024292 +ORCL,1994-11-30,2.037036895751953 +ORCL,1994-12-01,2.012346029281616 +ORCL,1994-12-02,1.996914029121399 +ORCL,1994-12-05,2.0185189247131348 +ORCL,1994-12-06,1.9629629850387573 +ORCL,1994-12-07,1.9506169557571411 +ORCL,1994-12-08,1.8765430450439453 +ORCL,1994-12-09,1.9197529554367065 +ORCL,1994-12-12,1.9691359996795654 +ORCL,1994-12-13,1.9691359996795654 +ORCL,1994-12-14,1.9629629850387573 +ORCL,1994-12-15,1.9660489559173584 +ORCL,1994-12-16,1.9012349843978882 +ORCL,1994-12-19,1.9197529554367065 +ORCL,1994-12-20,1.944443941116333 +ORCL,1994-12-21,2.09259295463562 +ORCL,1994-12-22,2.1543209552764893 +ORCL,1994-12-23,2.1388890743255615 +ORCL,1994-12-27,2.222222089767456 +ORCL,1994-12-28,2.185184955596924 +ORCL,1994-12-29,2.2345681190490723 +ORCL,1994-12-30,2.1790120601654053 +ORCL,1995-01-03,2.117284059524536 +ORCL,1995-01-04,2.1358020305633545 +ORCL,1995-01-05,2.09259295463562 +ORCL,1995-01-06,2.117284059524536 +ORCL,1995-01-09,2.1790120601654053 +ORCL,1995-01-10,2.185184955596924 +ORCL,1995-01-11,2.1203699111938477 +ORCL,1995-01-12,2.10493803024292 +ORCL,1995-01-13,2.080246925354004 +ORCL,1995-01-16,2.0679008960723877 +ORCL,1995-01-17,2.141974925994873 +ORCL,1995-01-18,2.1358020305633545 +ORCL,1995-01-19,2.2098770141601562 +ORCL,1995-01-20,2.169753074645996 +ORCL,1995-01-23,2.1234569549560547 +ORCL,1995-01-24,2.117284059524536 +ORCL,1995-01-25,2.160494089126587 +ORCL,1995-01-26,2.117284059524536 +ORCL,1995-01-27,2.1111109256744385 +ORCL,1995-01-30,2.061728000640869 +ORCL,1995-01-31,2.10493803024292 +ORCL,1995-02-01,2.09259295463562 +ORCL,1995-02-02,2.117284059524536 +ORCL,1995-02-03,2.172840118408203 +ORCL,1995-02-06,2.194443941116333 +ORCL,1995-02-07,2.1913580894470215 +ORCL,1995-02-08,2.1666669845581055 +ORCL,1995-02-09,2.1481480598449707 +ORCL,1995-02-10,2.185184955596924 +ORCL,1995-02-13,2.19753098487854 +ORCL,1995-02-14,2.1790120601654053 +ORCL,1995-02-15,2.259258985519409 +ORCL,1995-02-16,2.277777910232544 +ORCL,1995-02-17,2.2530860900878906 +ORCL,1995-02-21,2.277777910232544 +ORCL,1995-02-22,2.327159881591797 +ORCL,1995-02-23,2.3240740299224854 +ORCL,1995-02-24,2.259258985519409 +ORCL,1995-02-27,2.25 +ORCL,1995-02-28,2.3240740299224854 +ORCL,1995-03-01,2.314815044403076 +ORCL,1995-03-02,2.34259295463562 +ORCL,1995-03-03,2.435184955596924 +ORCL,1995-03-06,2.40740704536438 +ORCL,1995-03-07,2.3888890743255615 +ORCL,1995-03-08,2.40740704536438 +ORCL,1995-03-09,2.4259259700775146 +ORCL,1995-03-10,2.444443941116333 +ORCL,1995-03-13,2.4537041187286377 +ORCL,1995-03-14,2.462963104248047 +ORCL,1995-03-15,2.4259259700775146 +ORCL,1995-03-16,2.462963104248047 +ORCL,1995-03-17,2.472222089767456 +ORCL,1995-03-20,2.490741014480591 +ORCL,1995-03-21,2.537036895751953 +ORCL,1995-03-22,2.444443941116333 +ORCL,1995-03-23,2.3611109256744385 +ORCL,1995-03-24,2.3796300888061523 +ORCL,1995-03-27,2.3981480598449707 +ORCL,1995-03-28,2.4259259700775146 +ORCL,1995-03-29,2.3703699111938477 +ORCL,1995-03-30,2.3240740299224854 +ORCL,1995-03-31,2.314815044403076 +ORCL,1995-04-03,2.3796300888061523 +ORCL,1995-04-04,2.3333330154418945 +ORCL,1995-04-05,2.314815044403076 +ORCL,1995-04-06,2.1759259700775146 +ORCL,1995-04-07,2.2685189247131348 +ORCL,1995-04-10,2.2685189247131348 +ORCL,1995-04-11,2.305556058883667 +ORCL,1995-04-12,2.3703699111938477 +ORCL,1995-04-13,2.3703699111938477 +ORCL,1995-04-17,2.310184955596924 +ORCL,1995-04-18,2.287036895751953 +ORCL,1995-04-19,2.240741014480591 +ORCL,1995-04-20,2.212963104248047 +ORCL,1995-04-21,2.222222089767456 +ORCL,1995-04-24,2.2546300888061523 +ORCL,1995-04-25,2.2037041187286377 +ORCL,1995-04-26,2.1481480598449707 +ORCL,1995-04-27,2.314815044403076 +ORCL,1995-04-28,2.259258985519409 +ORCL,1995-05-01,2.2268519401550293 +ORCL,1995-05-02,2.2083330154418945 +ORCL,1995-05-03,2.3333330154418945 +ORCL,1995-05-04,2.277777910232544 +ORCL,1995-05-05,2.2685189247131348 +ORCL,1995-05-08,2.287036895751953 +ORCL,1995-05-09,2.2962958812713623 +ORCL,1995-05-10,2.305556058883667 +ORCL,1995-05-11,2.3796300888061523 +ORCL,1995-05-12,2.40740704536438 +ORCL,1995-05-15,2.5138890743255615 +ORCL,1995-05-16,2.5416669845581055 +ORCL,1995-05-17,2.555556058883667 +ORCL,1995-05-18,2.472222089767456 +ORCL,1995-05-19,2.5185189247131348 +ORCL,1995-05-22,2.490741014480591 +ORCL,1995-05-23,2.5833330154418945 +ORCL,1995-05-24,2.787036895751953 +ORCL,1995-05-25,2.740741014480591 +ORCL,1995-05-26,2.6759259700775146 +ORCL,1995-05-30,2.537036895751953 +ORCL,1995-05-31,2.5740740299224854 +ORCL,1995-06-01,2.6388890743255615 +ORCL,1995-06-02,2.6666669845581055 +ORCL,1995-06-05,2.6388890743255615 +ORCL,1995-06-06,2.5740740299224854 +ORCL,1995-06-07,2.6111109256744385 +ORCL,1995-06-08,2.6388890743255615 +ORCL,1995-06-09,2.722222089767456 +ORCL,1995-06-12,2.759258985519409 +ORCL,1995-06-13,2.7685189247131348 +ORCL,1995-06-14,2.7685189247131348 +ORCL,1995-06-15,2.7685189247131348 +ORCL,1995-06-16,2.787036895751953 +ORCL,1995-06-19,2.8611109256744385 +ORCL,1995-06-20,2.8888890743255615 +ORCL,1995-06-21,2.8796300888061523 +ORCL,1995-06-22,2.972222089767456 +ORCL,1995-06-23,2.90740704536438 +ORCL,1995-06-26,2.8240740299224854 +ORCL,1995-06-27,2.7962958812713623 +ORCL,1995-06-28,2.7916669845581055 +ORCL,1995-06-29,2.8611109256744385 +ORCL,1995-06-30,2.8611109256744385 +ORCL,1995-07-03,2.8981480598449707 +ORCL,1995-07-05,2.8703699111938477 +ORCL,1995-07-06,2.9166669845581055 +ORCL,1995-07-07,2.990741014480591 +ORCL,1995-07-10,3.0185189247131348 +ORCL,1995-07-11,2.8888890743255615 +ORCL,1995-07-12,3.027777910232544 +ORCL,1995-07-13,3.0185189247131348 +ORCL,1995-07-14,3.0231480598449707 +ORCL,1995-07-17,3.1296300888061523 +ORCL,1995-07-18,2.972222089767456 +ORCL,1995-07-19,2.8333330154418945 +ORCL,1995-07-20,2.84259295463562 +ORCL,1995-07-21,2.847222089767456 +ORCL,1995-07-24,2.902777910232544 +ORCL,1995-07-25,2.9814810752868652 +ORCL,1995-07-26,3.1296300888061523 +ORCL,1995-07-27,3.212963104248047 +ORCL,1995-07-28,3.1203699111938477 +ORCL,1995-07-31,3.1018519401550293 +ORCL,1995-08-01,3.009258985519409 +ORCL,1995-08-02,2.935184955596924 +ORCL,1995-08-03,2.912036895751953 +ORCL,1995-08-04,2.990741014480591 +ORCL,1995-08-07,2.9861109256744385 +ORCL,1995-08-08,2.9583330154418945 +ORCL,1995-08-09,3.037036895751953 +ORCL,1995-08-10,3.055556058883667 +ORCL,1995-08-11,3.027777910232544 +ORCL,1995-08-14,3.1018519401550293 +ORCL,1995-08-15,3.0833330154418945 +ORCL,1995-08-16,3.1666669845581055 +ORCL,1995-08-17,3.1990740299224854 +ORCL,1995-08-18,3.2037041187286377 +ORCL,1995-08-21,3.134258985519409 +ORCL,1995-08-22,3.1666669845581055 +ORCL,1995-08-23,3.1759259700775146 +ORCL,1995-08-24,3.1481480598449707 +ORCL,1995-08-25,3.1666669845581055 +ORCL,1995-08-28,3.069443941116333 +ORCL,1995-08-29,3.009258985519409 +ORCL,1995-08-30,2.9537041187286377 +ORCL,1995-08-31,2.972222089767456 +ORCL,1995-09-01,2.90740704536438 +ORCL,1995-09-05,3.277777910232544 +ORCL,1995-09-06,3.222222089767456 +ORCL,1995-09-07,3.25 +ORCL,1995-09-08,3.25 +ORCL,1995-09-11,3.3518519401550293 +ORCL,1995-09-12,3.3240740299224854 +ORCL,1995-09-13,3.40740704536438 +ORCL,1995-09-14,3.3240740299224854 +ORCL,1995-09-15,2.787036895751953 +ORCL,1995-09-18,2.944443941116333 +ORCL,1995-09-19,2.972222089767456 +ORCL,1995-09-20,2.9490740299224854 +ORCL,1995-09-21,2.8796300888061523 +ORCL,1995-09-22,2.9166669845581055 +ORCL,1995-09-25,2.8981480598449707 +ORCL,1995-09-26,2.84259295463562 +ORCL,1995-09-27,2.8611109256744385 +ORCL,1995-09-28,2.90740704536438 +ORCL,1995-09-29,2.84259295463562 +ORCL,1995-10-02,2.7893519401550293 +ORCL,1995-10-03,2.8611109256744385 +ORCL,1995-10-04,2.814815044403076 +ORCL,1995-10-05,2.8518519401550293 +ORCL,1995-10-06,2.7962958812713623 +ORCL,1995-10-09,2.7314810752868652 +ORCL,1995-10-10,2.740741014480591 +ORCL,1995-10-11,2.8518519401550293 +ORCL,1995-10-12,2.9490740299224854 +ORCL,1995-10-13,2.9259259700775146 +ORCL,1995-10-16,2.962963104248047 +ORCL,1995-10-17,3.0231480598449707 +ORCL,1995-10-18,3.185184955596924 +ORCL,1995-10-19,3.277777910232544 +ORCL,1995-10-20,3.15740704536438 +ORCL,1995-10-23,3.1666669845581055 +ORCL,1995-10-24,3.222222089767456 +ORCL,1995-10-25,3.185184955596924 +ORCL,1995-10-26,3.1388890743255615 +ORCL,1995-10-27,3.2037041187286377 +ORCL,1995-10-30,3.2685189247131348 +ORCL,1995-10-31,3.2314810752868652 +ORCL,1995-11-01,3.2685189247131348 +ORCL,1995-11-02,3.3981480598449707 +ORCL,1995-11-03,3.4259259700775146 +ORCL,1995-11-06,3.34259295463562 +ORCL,1995-11-07,3.2685189247131348 +ORCL,1995-11-08,3.314815044403076 +ORCL,1995-11-09,3.490741014480591 +ORCL,1995-11-10,3.490741014480591 +ORCL,1995-11-13,3.40740704536438 +ORCL,1995-11-14,3.3796300888061523 +ORCL,1995-11-15,3.472222089767456 +ORCL,1995-11-16,3.5185189247131348 +ORCL,1995-11-17,3.564815044403076 +ORCL,1995-11-20,3.3703699111938477 +ORCL,1995-11-21,3.3981480598449707 +ORCL,1995-11-22,3.319443941116333 +ORCL,1995-11-24,3.34259295463562 +ORCL,1995-11-27,3.365741014480591 +ORCL,1995-11-28,3.4814810752868652 +ORCL,1995-11-29,3.462963104248047 +ORCL,1995-11-30,3.3611109256744385 +ORCL,1995-12-01,3.305556058883667 +ORCL,1995-12-04,3.365741014480591 +ORCL,1995-12-05,3.3333330154418945 +ORCL,1995-12-06,3.240741014480591 +ORCL,1995-12-07,3.277777910232544 +ORCL,1995-12-08,3.4537041187286377 +ORCL,1995-12-11,3.435184955596924 +ORCL,1995-12-12,3.2962958812713623 +ORCL,1995-12-13,3.2037041187286377 +ORCL,1995-12-14,3.1018519401550293 +ORCL,1995-12-15,3.212963104248047 +ORCL,1995-12-18,3.055556058883667 +ORCL,1995-12-19,3.314815044403076 +ORCL,1995-12-20,3.185184955596924 +ORCL,1995-12-21,3.1666669845581055 +ORCL,1995-12-22,3.277777910232544 +ORCL,1995-12-26,3.287036895751953 +ORCL,1995-12-27,3.222222089767456 +ORCL,1995-12-28,3.1388890743255615 +ORCL,1995-12-29,3.1388890743255615 +ORCL,1996-01-02,3.2037041187286377 +ORCL,1996-01-03,3.055556058883667 +ORCL,1996-01-04,3.0185189247131348 +ORCL,1996-01-05,3.1759259700775146 +ORCL,1996-01-08,3.1296300888061523 +ORCL,1996-01-09,2.9814810752868652 +ORCL,1996-01-10,3.037036895751953 +ORCL,1996-01-11,3.1018519401550293 +ORCL,1996-01-12,3.15740704536438 +ORCL,1996-01-15,2.962963104248047 +ORCL,1996-01-16,3.09259295463562 +ORCL,1996-01-17,3.1666669845581055 +ORCL,1996-01-18,3.2962958812713623 +ORCL,1996-01-19,3.3703699111938477 +ORCL,1996-01-22,3.40740704536438 +ORCL,1996-01-23,3.4259259700775146 +ORCL,1996-01-24,3.6388890743255615 +ORCL,1996-01-25,3.537036895751953 +ORCL,1996-01-26,3.509258985519409 +ORCL,1996-01-29,3.490741014480591 +ORCL,1996-01-30,3.509258985519409 +ORCL,1996-01-31,3.537036895751953 +ORCL,1996-02-01,3.527777910232544 +ORCL,1996-02-02,3.6481480598449707 +ORCL,1996-02-05,3.759258985519409 +ORCL,1996-02-06,3.712963104248047 +ORCL,1996-02-07,3.6203699111938477 +ORCL,1996-02-08,3.722222089767456 +ORCL,1996-02-09,3.6388890743255615 +ORCL,1996-02-12,3.6990740299224854 +ORCL,1996-02-13,3.722222089767456 +ORCL,1996-02-14,3.7916669845581055 +ORCL,1996-02-15,3.9166669845581055 +ORCL,1996-02-16,3.8888890743255615 +ORCL,1996-02-20,3.84259295463562 +ORCL,1996-02-21,3.9259259700775146 +ORCL,1996-02-22,4.009259223937988 +ORCL,1996-02-23,3.972222089767456 +ORCL,1996-02-26,4.018518924713135 +ORCL,1996-02-27,3.9212958812713623 +ORCL,1996-02-28,3.90740704536438 +ORCL,1996-02-29,3.8518519401550293 +ORCL,1996-03-01,3.6388890743255615 +ORCL,1996-03-04,3.5833330154418945 +ORCL,1996-03-05,3.8333330154418945 +ORCL,1996-03-06,3.6759259700775146 +ORCL,1996-03-07,3.685184955596924 +ORCL,1996-03-08,3.4814810752868652 +ORCL,1996-03-11,3.694443941116333 +ORCL,1996-03-12,3.5740740299224854 +ORCL,1996-03-13,3.6759259700775146 +ORCL,1996-03-14,3.564815044403076 +ORCL,1996-03-15,3.6203699111938477 +ORCL,1996-03-18,3.722222089767456 +ORCL,1996-03-19,3.694443941116333 +ORCL,1996-03-20,3.694443941116333 +ORCL,1996-03-21,3.6018519401550293 +ORCL,1996-03-22,3.6203699111938477 +ORCL,1996-03-25,3.527777910232544 +ORCL,1996-03-26,3.555556058883667 +ORCL,1996-03-27,3.5740740299224854 +ORCL,1996-03-28,3.564815044403076 +ORCL,1996-03-29,3.490741014480591 +ORCL,1996-04-01,3.472222089767456 +ORCL,1996-04-02,3.4814810752868652 +ORCL,1996-04-03,3.3796300888061523 +ORCL,1996-04-04,3.3703699111938477 +ORCL,1996-04-08,3.2037041187286377 +ORCL,1996-04-09,3.0740740299224854 +ORCL,1996-04-10,3.2037041187286377 +ORCL,1996-04-11,3.25 +ORCL,1996-04-12,3.259258985519409 +ORCL,1996-04-15,3.21759295463562 +ORCL,1996-04-16,3.3935189247131348 +ORCL,1996-04-17,3.4583330154418945 +ORCL,1996-04-18,3.527777910232544 +ORCL,1996-04-19,3.555556058883667 +ORCL,1996-04-22,3.680556058883667 +ORCL,1996-04-23,3.777777910232544 +ORCL,1996-04-24,3.847222089767456 +ORCL,1996-04-25,3.819443941116333 +ORCL,1996-04-26,3.7916669845581055 +ORCL,1996-04-29,3.805556058883667 +ORCL,1996-04-30,3.75 +ORCL,1996-05-01,3.7916669845581055 +ORCL,1996-05-02,3.652777910232544 +ORCL,1996-05-03,3.7013890743255615 +ORCL,1996-05-06,3.7916669845581055 +ORCL,1996-05-07,3.722222089767456 +ORCL,1996-05-08,3.652777910232544 +ORCL,1996-05-09,3.7361109256744385 +ORCL,1996-05-10,3.7638890743255615 +ORCL,1996-05-13,3.875 +ORCL,1996-05-14,3.902777910232544 +ORCL,1996-05-15,3.8333330154418945 +ORCL,1996-05-16,3.8888890743255615 +ORCL,1996-05-17,3.902777910232544 +ORCL,1996-05-20,3.944443941116333 +ORCL,1996-05-21,3.944443941116333 +ORCL,1996-05-22,3.777777910232544 +ORCL,1996-05-23,3.7638890743255615 +ORCL,1996-05-24,3.694443941116333 +ORCL,1996-05-28,3.680556058883667 +ORCL,1996-05-29,3.6388890743255615 +ORCL,1996-05-30,3.694443941116333 +ORCL,1996-05-31,3.680556058883667 +ORCL,1996-06-03,3.6111109256744385 +ORCL,1996-06-04,3.6666669845581055 +ORCL,1996-06-05,3.777777910232544 +ORCL,1996-06-06,3.652777910232544 +ORCL,1996-06-07,3.7638890743255615 +ORCL,1996-06-10,3.6875 +ORCL,1996-06-11,3.7638890743255615 +ORCL,1996-06-12,3.8333330154418945 +ORCL,1996-06-13,3.819443941116333 +ORCL,1996-06-14,3.7638890743255615 +ORCL,1996-06-17,3.7638890743255615 +ORCL,1996-06-18,3.722222089767456 +ORCL,1996-06-19,3.819443941116333 +ORCL,1996-06-20,3.875 +ORCL,1996-06-21,4.222221851348877 +ORCL,1996-06-24,4.2083330154418945 +ORCL,1996-06-25,4.236111164093018 +ORCL,1996-06-26,4.152778148651123 +ORCL,1996-06-27,4.388888835906982 +ORCL,1996-06-28,4.381944179534912 +ORCL,1996-07-01,4.347221851348877 +ORCL,1996-07-02,4.25 +ORCL,1996-07-03,4.25 +ORCL,1996-07-05,4.125 +ORCL,1996-07-08,4.194444179534912 +ORCL,1996-07-09,4.1666669845581055 +ORCL,1996-07-10,4.263888835906982 +ORCL,1996-07-11,4.180555820465088 +ORCL,1996-07-12,4.138888835906982 +ORCL,1996-07-15,3.9861109256744385 +ORCL,1996-07-16,4.027778148651123 +ORCL,1996-07-17,4.1666669845581055 +ORCL,1996-07-18,4.222221851348877 +ORCL,1996-07-19,4.125 +ORCL,1996-07-22,4.111111164093018 +ORCL,1996-07-23,4.0 +ORCL,1996-07-24,4.055555820465088 +ORCL,1996-07-25,4.236111164093018 +ORCL,1996-07-26,4.236111164093018 +ORCL,1996-07-29,4.194444179534912 +ORCL,1996-07-30,4.25 +ORCL,1996-07-31,4.347221851348877 +ORCL,1996-08-01,4.361111164093018 +ORCL,1996-08-02,4.402778148651123 +ORCL,1996-08-05,4.2916669845581055 +ORCL,1996-08-06,4.430555820465088 +ORCL,1996-08-07,4.6458330154418945 +ORCL,1996-08-08,4.527778148651123 +ORCL,1996-08-09,4.597221851348877 +ORCL,1996-08-12,4.5833330154418945 +ORCL,1996-08-13,4.513888835906982 +ORCL,1996-08-14,4.513888835906982 +ORCL,1996-08-15,4.430555820465088 +ORCL,1996-08-16,4.4166669845581055 +ORCL,1996-08-19,4.402778148651123 +ORCL,1996-08-20,4.3333330154418945 +ORCL,1996-08-21,4.2083330154418945 +ORCL,1996-08-22,4.236111164093018 +ORCL,1996-08-23,4.319444179534912 +ORCL,1996-08-26,4.236111164093018 +ORCL,1996-08-27,4.25 +ORCL,1996-08-28,4.152778148651123 +ORCL,1996-08-29,4.0416669845581055 +ORCL,1996-08-30,3.9166669845581055 +ORCL,1996-09-03,4.138888835906982 +ORCL,1996-09-04,4.180555820465088 +ORCL,1996-09-05,4.111111164093018 +ORCL,1996-09-06,4.1666669845581055 +ORCL,1996-09-09,4.1666669845581055 +ORCL,1996-09-10,4.1666669845581055 +ORCL,1996-09-11,4.069444179534912 +ORCL,1996-09-12,4.1666669845581055 +ORCL,1996-09-13,4.680555820465088 +ORCL,1996-09-16,4.625 +ORCL,1996-09-17,4.625 +ORCL,1996-09-18,4.819444179534912 +ORCL,1996-09-19,4.8333330154418945 +ORCL,1996-09-20,4.944444179534912 +ORCL,1996-09-23,4.763888835906982 +ORCL,1996-09-24,4.805555820465088 +ORCL,1996-09-25,4.8125 +ORCL,1996-09-26,4.7083330154418945 +ORCL,1996-09-27,4.7708330154418945 +ORCL,1996-09-30,4.7291669845581055 +ORCL,1996-10-01,4.736111164093018 +ORCL,1996-10-02,4.9166669845581055 +ORCL,1996-10-03,4.9166669845581055 +ORCL,1996-10-04,5.027778148651123 +ORCL,1996-10-07,5.111111164093018 +ORCL,1996-10-08,4.972221851348877 +ORCL,1996-10-09,4.902778148651123 +ORCL,1996-10-10,4.986111164093018 +ORCL,1996-10-11,5.013888835906982 +ORCL,1996-10-14,5.055555820465088 +ORCL,1996-10-15,4.972221851348877 +ORCL,1996-10-16,4.944444179534912 +ORCL,1996-10-17,4.861111164093018 +ORCL,1996-10-18,4.944444179534912 +ORCL,1996-10-21,4.7916669845581055 +ORCL,1996-10-22,4.6666669845581055 +ORCL,1996-10-23,4.7083330154418945 +ORCL,1996-10-24,4.777778148651123 +ORCL,1996-10-25,4.701388835906982 +ORCL,1996-10-28,4.722221851348877 +ORCL,1996-10-29,4.611111164093018 +ORCL,1996-10-30,4.569444179534912 +ORCL,1996-10-31,4.701388835906982 +ORCL,1996-11-01,4.902778148651123 +ORCL,1996-11-04,4.972221851348877 +ORCL,1996-11-05,4.902778148651123 +ORCL,1996-11-06,5.0 +ORCL,1996-11-07,5.013888835906982 +ORCL,1996-11-08,5.109375 +ORCL,1996-11-11,5.069444179534912 +ORCL,1996-11-12,4.986111164093018 +ORCL,1996-11-13,5.055555820465088 +ORCL,1996-11-14,5.263888835906982 +ORCL,1996-11-15,5.222221851348877 +ORCL,1996-11-18,5.1666669845581055 +ORCL,1996-11-19,5.125 +ORCL,1996-11-20,5.319444179534912 +ORCL,1996-11-21,5.25 +ORCL,1996-11-22,5.527778148651123 +ORCL,1996-11-25,5.527778148651123 +ORCL,1996-11-26,5.5 +ORCL,1996-11-27,5.472221851348877 +ORCL,1996-11-29,5.444444179534912 +ORCL,1996-12-02,5.513888835906982 +ORCL,1996-12-03,5.527778148651123 +ORCL,1996-12-04,5.194444179534912 +ORCL,1996-12-05,5.2083330154418945 +ORCL,1996-12-06,5.069444179534912 +ORCL,1996-12-09,5.4166669845581055 +ORCL,1996-12-10,5.486111164093018 +ORCL,1996-12-11,5.3333330154418945 +ORCL,1996-12-12,5.25 +ORCL,1996-12-13,4.888888835906982 +ORCL,1996-12-16,4.7291669845581055 +ORCL,1996-12-17,4.805555820465088 +ORCL,1996-12-18,4.694444179534912 +ORCL,1996-12-19,4.680555820465088 +ORCL,1996-12-20,4.805555820465088 +ORCL,1996-12-23,4.7083330154418945 +ORCL,1996-12-24,4.805555820465088 +ORCL,1996-12-26,4.8958330154418945 +ORCL,1996-12-27,4.763888835906982 +ORCL,1996-12-30,4.631944179534912 +ORCL,1996-12-31,4.638888835906982 +ORCL,1997-01-02,4.6666669845581055 +ORCL,1997-01-03,4.9583330154418945 +ORCL,1997-01-06,4.986111164093018 +ORCL,1997-01-07,4.972221851348877 +ORCL,1997-01-08,4.819444179534912 +ORCL,1997-01-09,4.638888835906982 +ORCL,1997-01-10,4.5416669845581055 +ORCL,1997-01-13,4.555555820465088 +ORCL,1997-01-14,4.805555820465088 +ORCL,1997-01-15,4.5833330154418945 +ORCL,1997-01-16,4.5833330154418945 +ORCL,1997-01-17,4.611111164093018 +ORCL,1997-01-20,4.736111164093018 +ORCL,1997-01-21,4.638888835906982 +ORCL,1997-01-22,4.7083330154418945 +ORCL,1997-01-23,4.5 +ORCL,1997-01-24,4.402778148651123 +ORCL,1997-01-27,4.236111164093018 +ORCL,1997-01-28,4.180555820465088 +ORCL,1997-01-29,4.1875 +ORCL,1997-01-30,4.1666669845581055 +ORCL,1997-01-31,4.319444179534912 +ORCL,1997-02-03,4.375 +ORCL,1997-02-04,4.430555820465088 +ORCL,1997-02-05,4.2916669845581055 +ORCL,1997-02-06,4.388888835906982 +ORCL,1997-02-07,4.444444179534912 +ORCL,1997-02-10,4.4583330154418945 +ORCL,1997-02-11,4.347221851348877 +ORCL,1997-02-12,4.6041669845581055 +ORCL,1997-02-13,4.590278148651123 +ORCL,1997-02-14,4.5416669845581055 +ORCL,1997-02-18,4.527778148651123 +ORCL,1997-02-19,4.597221851348877 +ORCL,1997-02-20,4.638888835906982 +ORCL,1997-02-21,4.5416669845581055 +ORCL,1997-02-24,4.4791669845581055 +ORCL,1997-02-25,4.5416669845581055 +ORCL,1997-02-26,4.527778148651123 +ORCL,1997-02-27,4.444444179534912 +ORCL,1997-02-28,4.361111164093018 +ORCL,1997-03-03,4.375 +ORCL,1997-03-04,4.388888835906982 +ORCL,1997-03-05,4.4166669845581055 +ORCL,1997-03-06,4.0625 +ORCL,1997-03-07,3.9791669845581055 +ORCL,1997-03-10,4.0 +ORCL,1997-03-11,3.972222089767456 +ORCL,1997-03-12,3.7916669845581055 +ORCL,1997-03-13,4.013888835906982 +ORCL,1997-03-14,4.555555820465088 +ORCL,1997-03-17,4.6666669845581055 +ORCL,1997-03-18,4.5 +ORCL,1997-03-19,4.375 +ORCL,1997-03-20,4.430555820465088 +ORCL,1997-03-21,4.430555820465088 +ORCL,1997-03-24,4.430555820465088 +ORCL,1997-03-25,4.3333330154418945 +ORCL,1997-03-26,4.5 +ORCL,1997-03-27,4.375 +ORCL,1997-03-31,4.284721851348877 +ORCL,1997-04-01,4.111111164093018 +ORCL,1997-04-02,4.0833330154418945 +ORCL,1997-04-03,4.2916669845581055 +ORCL,1997-04-04,4.319444179534912 +ORCL,1997-04-07,4.4166669845581055 +ORCL,1997-04-08,4.388888835906982 +ORCL,1997-04-09,4.263888835906982 +ORCL,1997-04-10,4.1666669845581055 +ORCL,1997-04-11,4.055555820465088 +ORCL,1997-04-14,4.319444179534912 +ORCL,1997-04-15,4.1458330154418945 +ORCL,1997-04-16,4.1666669845581055 +ORCL,1997-04-17,4.118055820465088 +ORCL,1997-04-18,4.125 +ORCL,1997-04-21,4.013888835906982 +ORCL,1997-04-22,3.9166669845581055 +ORCL,1997-04-23,4.194444179534912 +ORCL,1997-04-24,4.388888835906982 +ORCL,1997-04-25,4.2083330154418945 +ORCL,1997-04-28,4.222221851348877 +ORCL,1997-04-29,4.277778148651123 +ORCL,1997-04-30,4.4166669845581055 +ORCL,1997-05-01,4.493055820465088 +ORCL,1997-05-02,4.722221851348877 +ORCL,1997-05-05,4.972221851348877 +ORCL,1997-05-06,4.881944179534912 +ORCL,1997-05-07,4.777778148651123 +ORCL,1997-05-08,4.875 +ORCL,1997-05-09,4.875 +ORCL,1997-05-12,4.861111164093018 +ORCL,1997-05-13,4.9791669845581055 +ORCL,1997-05-14,4.923611164093018 +ORCL,1997-05-15,5.1041669845581055 +ORCL,1997-05-16,4.930555820465088 +ORCL,1997-05-19,4.9166669845581055 +ORCL,1997-05-20,5.027778148651123 +ORCL,1997-05-21,5.215278148651123 +ORCL,1997-05-22,5.194444179534912 +ORCL,1997-05-23,5.222221851348877 +ORCL,1997-05-27,5.263888835906982 +ORCL,1997-05-28,5.236111164093018 +ORCL,1997-05-29,5.236111164093018 +ORCL,1997-05-30,5.180555820465088 +ORCL,1997-06-02,5.444444179534912 +ORCL,1997-06-03,5.1666669845581055 +ORCL,1997-06-04,5.1875 +ORCL,1997-06-05,5.277778148651123 +ORCL,1997-06-06,5.444444179534912 +ORCL,1997-06-09,5.444444179534912 +ORCL,1997-06-10,5.2916669845581055 +ORCL,1997-06-11,5.409721851348877 +ORCL,1997-06-12,5.5104169845581055 +ORCL,1997-06-13,5.777778148651123 +ORCL,1997-06-16,5.8125 +ORCL,1997-06-17,5.9166669845581055 +ORCL,1997-06-18,5.590278148651123 +ORCL,1997-06-19,5.506944179534912 +ORCL,1997-06-20,5.361111164093018 +ORCL,1997-06-23,5.361111164093018 +ORCL,1997-06-24,5.569444179534912 +ORCL,1997-06-25,5.659721851348877 +ORCL,1997-06-26,5.631944179534912 +ORCL,1997-06-27,5.597221851348877 +ORCL,1997-06-30,5.597221851348877 +ORCL,1997-07-01,5.3958330154418945 +ORCL,1997-07-02,5.347221851348877 +ORCL,1997-07-03,5.527778148651123 +ORCL,1997-07-07,5.4791669845581055 +ORCL,1997-07-08,5.659721851348877 +ORCL,1997-07-09,5.7291669845581055 +ORCL,1997-07-10,5.784721851348877 +ORCL,1997-07-11,5.8125 +ORCL,1997-07-14,5.972221851348877 +ORCL,1997-07-15,6.274305820465088 +ORCL,1997-07-16,6.381944179534912 +ORCL,1997-07-17,6.2083330154418945 +ORCL,1997-07-18,6.2083330154418945 +ORCL,1997-07-21,6.131944179534912 +ORCL,1997-07-22,6.319444179534912 +ORCL,1997-07-23,6.2916669845581055 +ORCL,1997-07-24,6.0833330154418945 +ORCL,1997-07-25,6.0833330154418945 +ORCL,1997-07-28,6.055555820465088 +ORCL,1997-07-29,6.055555820465088 +ORCL,1997-07-30,6.152778148651123 +ORCL,1997-07-31,6.048611164093018 +ORCL,1997-08-01,6.097221851348877 +ORCL,1997-08-04,6.236111164093018 +ORCL,1997-08-05,6.3125 +ORCL,1997-08-06,6.444444179534912 +ORCL,1997-08-07,6.319444179534912 +ORCL,1997-08-08,6.375 +ORCL,1997-08-11,6.3333330154418945 +ORCL,1997-08-12,6.25 +ORCL,1997-08-13,6.305555820465088 +ORCL,1997-08-14,6.430555820465088 +ORCL,1997-08-15,6.194444179534912 +ORCL,1997-08-18,6.4166669845581055 +ORCL,1997-08-19,6.8541669845581055 +ORCL,1997-08-20,6.8333330154418945 +ORCL,1997-08-21,6.6666669845581055 +ORCL,1997-08-22,6.8125 +ORCL,1997-08-25,6.6041669845581055 +ORCL,1997-08-26,6.4375 +ORCL,1997-08-27,6.3958330154418945 +ORCL,1997-08-28,6.0520830154418945 +ORCL,1997-08-29,6.3541669845581055 +ORCL,1997-09-02,6.4791669845581055 +ORCL,1997-09-03,6.4166669845581055 +ORCL,1997-09-04,6.5104169845581055 +ORCL,1997-09-05,6.5833330154418945 +ORCL,1997-09-08,6.65625 +ORCL,1997-09-09,6.6354169845581055 +ORCL,1997-09-10,6.3229169845581055 +ORCL,1997-09-11,6.4895830154418945 +ORCL,1997-09-12,6.4479169845581055 +ORCL,1997-09-15,6.3333330154418945 +ORCL,1997-09-16,6.59375 +ORCL,1997-09-17,6.0104169845581055 +ORCL,1997-09-18,6.1145830154418945 +ORCL,1997-09-19,6.25 +ORCL,1997-09-22,6.1927080154418945 +ORCL,1997-09-23,6.2291669845581055 +ORCL,1997-09-24,6.3229169845581055 +ORCL,1997-09-25,6.375 +ORCL,1997-09-26,6.2708330154418945 +ORCL,1997-09-29,6.2291669845581055 +ORCL,1997-09-30,6.0729169845581055 +ORCL,1997-10-01,6.0 +ORCL,1997-10-02,6.0 +ORCL,1997-10-03,6.1458330154418945 +ORCL,1997-10-06,6.1770830154418945 +ORCL,1997-10-07,6.2552080154418945 +ORCL,1997-10-08,6.2083330154418945 +ORCL,1997-10-09,6.1979169845581055 +ORCL,1997-10-10,6.0208330154418945 +ORCL,1997-10-13,6.0625 +ORCL,1997-10-14,6.0 +ORCL,1997-10-15,5.8229169845581055 +ORCL,1997-10-16,5.7395830154418945 +ORCL,1997-10-17,5.6979169845581055 +ORCL,1997-10-20,5.75 +ORCL,1997-10-21,5.9479169845581055 +ORCL,1997-10-22,5.84375 +ORCL,1997-10-23,5.6875 +ORCL,1997-10-24,5.65625 +ORCL,1997-10-27,5.2083330154418945 +ORCL,1997-10-28,5.7916669845581055 +ORCL,1997-10-29,5.84375 +ORCL,1997-10-30,5.625 +ORCL,1997-10-31,5.9635419845581055 +ORCL,1997-11-03,5.9791669845581055 +ORCL,1997-11-04,6.1145830154418945 +ORCL,1997-11-05,6.0625 +ORCL,1997-11-06,5.8958330154418945 +ORCL,1997-11-07,5.8229169845581055 +ORCL,1997-11-10,5.7708330154418945 +ORCL,1997-11-11,5.8229169845581055 +ORCL,1997-11-12,5.4166669845581055 +ORCL,1997-11-13,5.5625 +ORCL,1997-11-14,5.7395830154418945 +ORCL,1997-11-17,5.875 +ORCL,1997-11-18,5.7916669845581055 +ORCL,1997-11-19,5.8020830154418945 +ORCL,1997-11-20,5.8645830154418945 +ORCL,1997-11-21,5.8333330154418945 +ORCL,1997-11-24,5.4166669845581055 +ORCL,1997-11-25,5.5729169845581055 +ORCL,1997-11-26,5.4791669845581055 +ORCL,1997-11-28,5.5520830154418945 +ORCL,1997-12-01,5.3125 +ORCL,1997-12-02,5.0625 +ORCL,1997-12-03,5.0416669845581055 +ORCL,1997-12-04,5.0416669845581055 +ORCL,1997-12-05,5.1979169845581055 +ORCL,1997-12-08,5.3958330154418945 +ORCL,1997-12-09,3.8229169845581055 +ORCL,1997-12-10,3.90625 +ORCL,1997-12-11,3.65625 +ORCL,1997-12-12,3.7916669845581055 +ORCL,1997-12-15,3.8645830154418945 +ORCL,1997-12-16,3.8854169845581055 +ORCL,1997-12-17,3.7708330154418945 +ORCL,1997-12-18,3.6666669845581055 +ORCL,1997-12-19,3.6041669845581055 +ORCL,1997-12-22,3.625 +ORCL,1997-12-23,3.5208330154418945 +ORCL,1997-12-24,3.5104169845581055 +ORCL,1997-12-26,3.5729169845581055 +ORCL,1997-12-29,3.625 +ORCL,1997-12-30,3.7291669845581055 +ORCL,1997-12-31,3.71875 +ORCL,1998-01-02,3.8333330154418945 +ORCL,1998-01-05,3.8958330154418945 +ORCL,1998-01-06,3.78125 +ORCL,1998-01-07,3.5208330154418945 +ORCL,1998-01-08,3.3854169845581055 +ORCL,1998-01-09,3.125 +ORCL,1998-01-12,3.0104169845581055 +ORCL,1998-01-13,3.1770830154418945 +ORCL,1998-01-14,3.2604169845581055 +ORCL,1998-01-15,3.2083330154418945 +ORCL,1998-01-16,3.2395830154418945 +ORCL,1998-01-20,3.375 +ORCL,1998-01-21,3.3541669845581055 +ORCL,1998-01-22,3.3229169845581055 +ORCL,1998-01-23,3.2395830154418945 +ORCL,1998-01-26,3.15625 +ORCL,1998-01-27,3.1666669845581055 +ORCL,1998-01-28,3.53125 +ORCL,1998-01-29,3.7239580154418945 +ORCL,1998-01-30,3.875 +ORCL,1998-02-02,4.1041669845581055 +ORCL,1998-02-03,4.1145830154418945 +ORCL,1998-02-04,4.0729169845581055 +ORCL,1998-02-05,3.9791669845581055 +ORCL,1998-02-06,4.5 +ORCL,1998-02-09,4.6145830154418945 +ORCL,1998-02-10,4.5416669845581055 +ORCL,1998-02-11,4.4895830154418945 +ORCL,1998-02-12,4.4791669845581055 +ORCL,1998-02-13,4.4166669845581055 +ORCL,1998-02-17,4.2708330154418945 +ORCL,1998-02-18,4.3229169845581055 +ORCL,1998-02-19,4.21875 +ORCL,1998-02-20,4.1875 +ORCL,1998-02-23,4.3958330154418945 +ORCL,1998-02-24,4.3645830154418945 +ORCL,1998-02-25,4.34375 +ORCL,1998-02-26,4.2604169845581055 +ORCL,1998-02-27,4.1041669845581055 +ORCL,1998-03-02,4.0208330154418945 +ORCL,1998-03-03,4.34375 +ORCL,1998-03-04,4.34375 +ORCL,1998-03-05,4.21875 +ORCL,1998-03-06,4.4791669845581055 +ORCL,1998-03-09,4.2604169845581055 +ORCL,1998-03-10,4.5 +ORCL,1998-03-11,4.65625 +ORCL,1998-03-12,4.6145830154418945 +ORCL,1998-03-13,4.8645830154418945 +ORCL,1998-03-16,4.9375 +ORCL,1998-03-17,4.7916669845581055 +ORCL,1998-03-18,4.8958330154418945 +ORCL,1998-03-19,4.875 +ORCL,1998-03-20,4.8229169845581055 +ORCL,1998-03-23,5.0104169845581055 +ORCL,1998-03-24,5.0520830154418945 +ORCL,1998-03-25,5.1145830154418945 +ORCL,1998-03-26,5.25 +ORCL,1998-03-27,5.1770830154418945 +ORCL,1998-03-30,5.21875 +ORCL,1998-03-31,5.2604169845581055 +ORCL,1998-04-01,5.2291669845581055 +ORCL,1998-04-02,5.0208330154418945 +ORCL,1998-04-03,4.6875 +ORCL,1998-04-06,4.5208330154418945 +ORCL,1998-04-07,4.5208330154418945 +ORCL,1998-04-08,4.5104169845581055 +ORCL,1998-04-09,4.4895830154418945 +ORCL,1998-04-13,4.7395830154418945 +ORCL,1998-04-14,4.75 +ORCL,1998-04-15,4.7083330154418945 +ORCL,1998-04-16,4.5833330154418945 +ORCL,1998-04-17,4.5416669845581055 +ORCL,1998-04-20,4.5833330154418945 +ORCL,1998-04-21,4.59375 +ORCL,1998-04-22,4.5833330154418945 +ORCL,1998-04-23,4.34375 +ORCL,1998-04-24,4.4479169845581055 +ORCL,1998-04-27,4.3854169845581055 +ORCL,1998-04-28,4.375 +ORCL,1998-04-29,4.3958330154418945 +ORCL,1998-04-30,4.3125 +ORCL,1998-05-01,4.2604169845581055 +ORCL,1998-05-04,4.3854169845581055 +ORCL,1998-05-05,4.3020830154418945 +ORCL,1998-05-06,4.3854169845581055 +ORCL,1998-05-07,4.34375 +ORCL,1998-05-08,4.4791669845581055 +ORCL,1998-05-11,4.3333330154418945 +ORCL,1998-05-12,4.34375 +ORCL,1998-05-13,4.3333330154418945 +ORCL,1998-05-14,4.375 +ORCL,1998-05-15,4.3125 +ORCL,1998-05-18,4.28125 +ORCL,1998-05-19,4.34375 +ORCL,1998-05-20,4.1875 +ORCL,1998-05-21,4.1041669845581055 +ORCL,1998-05-22,4.0625 +ORCL,1998-05-26,4.0 +ORCL,1998-05-27,3.9791669845581055 +ORCL,1998-05-28,4.1041669845581055 +ORCL,1998-05-29,3.9375 +ORCL,1998-06-01,3.8020830154418945 +ORCL,1998-06-02,4.0625 +ORCL,1998-06-03,3.9270830154418945 +ORCL,1998-06-04,4.1354169845581055 +ORCL,1998-06-05,4.3229169845581055 +ORCL,1998-06-08,4.3125 +ORCL,1998-06-09,4.34375 +ORCL,1998-06-10,4.1458330154418945 +ORCL,1998-06-11,4.0625 +ORCL,1998-06-12,4.1770830154418945 +ORCL,1998-06-15,4.09375 +ORCL,1998-06-16,4.0416669845581055 +ORCL,1998-06-17,4.0520830154418945 +ORCL,1998-06-18,4.1041669845581055 +ORCL,1998-06-19,4.0416669845581055 +ORCL,1998-06-22,4.03125 +ORCL,1998-06-23,4.0729169845581055 +ORCL,1998-06-24,4.1666669845581055 +ORCL,1998-06-25,4.1145830154418945 +ORCL,1998-06-26,4.1041669845581055 +ORCL,1998-06-29,4.0833330154418945 +ORCL,1998-06-30,4.09375 +ORCL,1998-07-01,4.0104169845581055 +ORCL,1998-07-02,3.8125 +ORCL,1998-07-06,3.84375 +ORCL,1998-07-07,3.8125 +ORCL,1998-07-08,3.9270830154418945 +ORCL,1998-07-09,4.0729169845581055 +ORCL,1998-07-10,4.1770830154418945 +ORCL,1998-07-13,4.2708330154418945 +ORCL,1998-07-14,4.3333330154418945 +ORCL,1998-07-15,4.5104169845581055 +ORCL,1998-07-16,4.6145830154418945 +ORCL,1998-07-17,4.513020992279053 +ORCL,1998-07-20,4.59375 +ORCL,1998-07-21,4.625 +ORCL,1998-07-22,4.3229169845581055 +ORCL,1998-07-23,4.1875 +ORCL,1998-07-24,4.1041669845581055 +ORCL,1998-07-27,4.4479169845581055 +ORCL,1998-07-28,4.4895830154418945 +ORCL,1998-07-29,4.4375 +ORCL,1998-07-30,4.4479169845581055 +ORCL,1998-07-31,4.4166669845581055 +ORCL,1998-08-03,4.4375 +ORCL,1998-08-04,4.25 +ORCL,1998-08-05,4.1979169845581055 +ORCL,1998-08-06,4.2708330154418945 +ORCL,1998-08-07,4.1875 +ORCL,1998-08-10,4.1041669845581055 +ORCL,1998-08-11,4.0833330154418945 +ORCL,1998-08-12,4.21875 +ORCL,1998-08-13,4.0833330154418945 +ORCL,1998-08-14,3.96875 +ORCL,1998-08-17,3.96875 +ORCL,1998-08-18,3.8854169845581055 +ORCL,1998-08-19,4.0729169845581055 +ORCL,1998-08-20,4.09375 +ORCL,1998-08-21,4.15625 +ORCL,1998-08-24,4.0416669845581055 +ORCL,1998-08-25,4.0208330154418945 +ORCL,1998-08-26,3.96875 +ORCL,1998-08-27,3.7708330154418945 +ORCL,1998-08-28,3.5520830154418945 +ORCL,1998-08-31,3.3229169845581055 +ORCL,1998-09-01,3.4270830154418945 +ORCL,1998-09-02,3.3854169845581055 +ORCL,1998-09-03,3.1770830154418945 +ORCL,1998-09-04,3.4479169845581055 +ORCL,1998-09-08,3.6041669845581055 +ORCL,1998-09-09,3.6354169845581055 +ORCL,1998-09-10,3.6875 +ORCL,1998-09-11,4.25 +ORCL,1998-09-14,4.4270830154418945 +ORCL,1998-09-15,4.5 +ORCL,1998-09-16,4.5416669845581055 +ORCL,1998-09-17,4.46875 +ORCL,1998-09-18,4.53125 +ORCL,1998-09-21,4.6354169845581055 +ORCL,1998-09-22,4.7708330154418945 +ORCL,1998-09-23,4.7708330154418945 +ORCL,1998-09-24,4.7291669845581055 +ORCL,1998-09-25,4.8229169845581055 +ORCL,1998-09-28,4.6875 +ORCL,1998-09-29,4.84375 +ORCL,1998-09-30,4.8541669845581055 +ORCL,1998-10-01,4.5 +ORCL,1998-10-02,4.3333330154418945 +ORCL,1998-10-05,3.9583330154418945 +ORCL,1998-10-06,3.8645830154418945 +ORCL,1998-10-07,4.0625 +ORCL,1998-10-08,3.9791669845581055 +ORCL,1998-10-09,4.25 +ORCL,1998-10-12,4.1354169845581055 +ORCL,1998-10-13,4.125 +ORCL,1998-10-14,4.28125 +ORCL,1998-10-15,4.4583330154418945 +ORCL,1998-10-16,4.40625 +ORCL,1998-10-19,4.6458330154418945 +ORCL,1998-10-20,4.3645830154418945 +ORCL,1998-10-21,4.5208330154418945 +ORCL,1998-10-22,4.53125 +ORCL,1998-10-23,4.515625 +ORCL,1998-10-26,4.6041669845581055 +ORCL,1998-10-27,4.5104169845581055 +ORCL,1998-10-28,4.6927080154418945 +ORCL,1998-10-29,4.78125 +ORCL,1998-10-30,4.9270830154418945 +ORCL,1998-11-02,4.9895830154418945 +ORCL,1998-11-03,4.96875 +ORCL,1998-11-04,5.1041669845581055 +ORCL,1998-11-05,5.3020830154418945 +ORCL,1998-11-06,5.2395830154418945 +ORCL,1998-11-09,5.3020830154418945 +ORCL,1998-11-10,5.25 +ORCL,1998-11-11,5.5833330154418945 +ORCL,1998-11-12,5.4895830154418945 +ORCL,1998-11-13,5.53125 +ORCL,1998-11-16,5.40625 +ORCL,1998-11-17,5.5104169845581055 +ORCL,1998-11-18,5.59375 +ORCL,1998-11-19,5.625 +ORCL,1998-11-20,5.8020830154418945 +ORCL,1998-11-23,6.1458330154418945 +ORCL,1998-11-24,5.8333330154418945 +ORCL,1998-11-25,5.7708330154418945 +ORCL,1998-11-27,5.9791669845581055 +ORCL,1998-11-30,5.7083330154418945 +ORCL,1998-12-01,6.15625 +ORCL,1998-12-02,6.0520830154418945 +ORCL,1998-12-03,5.8333330154418945 +ORCL,1998-12-04,6.09375 +ORCL,1998-12-07,6.1041669845581055 +ORCL,1998-12-08,5.8854169845581055 +ORCL,1998-12-09,6.1041669845581055 +ORCL,1998-12-10,5.8229169845581055 +ORCL,1998-12-11,6.2083330154418945 +ORCL,1998-12-14,6.1875 +ORCL,1998-12-15,6.59375 +ORCL,1998-12-16,6.4375 +ORCL,1998-12-17,6.53125 +ORCL,1998-12-18,6.5520830154418945 +ORCL,1998-12-21,6.5104169845581055 +ORCL,1998-12-22,6.65625 +ORCL,1998-12-23,6.9479169845581055 +ORCL,1998-12-24,6.8645830154418945 +ORCL,1998-12-28,7.3125 +ORCL,1998-12-29,7.4166669845581055 +ORCL,1998-12-30,7.2916669845581055 +ORCL,1998-12-31,7.1875 +ORCL,1999-01-04,7.1666669845581055 +ORCL,1999-01-05,7.3854169845581055 +ORCL,1999-01-06,7.7291669845581055 +ORCL,1999-01-07,7.6041669845581055 +ORCL,1999-01-08,7.7083330154418945 +ORCL,1999-01-11,7.8645830154418945 +ORCL,1999-01-12,7.65625 +ORCL,1999-01-13,7.625 +ORCL,1999-01-14,7.4375 +ORCL,1999-01-15,7.8541669845581055 +ORCL,1999-01-19,8.614583015441895 +ORCL,1999-01-20,8.479166984558105 +ORCL,1999-01-21,8.114583015441895 +ORCL,1999-01-22,8.3125 +ORCL,1999-01-25,8.510416984558105 +ORCL,1999-01-26,8.8125 +ORCL,1999-01-27,8.5 +ORCL,1999-01-28,8.947916984558105 +ORCL,1999-01-29,9.229166984558105 +ORCL,1999-02-01,9.854166984558105 +ORCL,1999-02-02,9.802083015441895 +ORCL,1999-02-03,10.125 +ORCL,1999-02-04,9.71875 +ORCL,1999-02-05,9.364583015441895 +ORCL,1999-02-08,9.5625 +ORCL,1999-02-09,9.104166984558105 +ORCL,1999-02-10,8.947916984558105 +ORCL,1999-02-11,9.927083015441895 +ORCL,1999-02-12,9.447916984558105 +ORCL,1999-02-16,8.90625 +ORCL,1999-02-17,8.541666984558105 +ORCL,1999-02-18,8.46875 +ORCL,1999-02-19,9.03125 +ORCL,1999-02-22,9.09375 +ORCL,1999-02-23,9.75 +ORCL,1999-02-24,9.28125 +ORCL,1999-02-25,9.666666984558105 +ORCL,1999-02-26,9.3125 +ORCL,1999-03-01,9.15625 +ORCL,1999-03-02,8.828125 +ORCL,1999-03-03,8.75 +ORCL,1999-03-04,9.09375 +ORCL,1999-03-05,9.359375 +ORCL,1999-03-08,9.578125 +ORCL,1999-03-09,9.6875 +ORCL,1999-03-10,9.484375 +ORCL,1999-03-11,9.21875 +ORCL,1999-03-12,7.140625 +ORCL,1999-03-15,7.5 +ORCL,1999-03-16,7.453125 +ORCL,1999-03-17,7.265625 +ORCL,1999-03-18,7.421875 +ORCL,1999-03-19,6.890625 +ORCL,1999-03-22,6.796875 +ORCL,1999-03-23,6.515625 +ORCL,1999-03-24,6.484375 +ORCL,1999-03-25,6.671875 +ORCL,1999-03-26,6.875 +ORCL,1999-03-29,7.125 +ORCL,1999-03-30,6.71875 +ORCL,1999-03-31,6.59375 +ORCL,1999-04-01,6.453125 +ORCL,1999-04-05,6.328125 +ORCL,1999-04-06,5.921875 +ORCL,1999-04-07,5.359375 +ORCL,1999-04-08,5.828125 +ORCL,1999-04-09,6.46875 +ORCL,1999-04-12,6.25 +ORCL,1999-04-13,5.90625 +ORCL,1999-04-14,6.03125 +ORCL,1999-04-15,6.21875 +ORCL,1999-04-16,6.125 +ORCL,1999-04-19,5.84375 +ORCL,1999-04-20,5.8125 +ORCL,1999-04-21,6.03125 +ORCL,1999-04-22,6.453125 +ORCL,1999-04-23,6.835937976837158 +ORCL,1999-04-26,7.171875 +ORCL,1999-04-27,7.015625 +ORCL,1999-04-28,6.828125 +ORCL,1999-04-29,6.8125 +ORCL,1999-04-30,6.765625 +ORCL,1999-05-03,6.515625 +ORCL,1999-05-04,6.296875 +ORCL,1999-05-05,6.25 +ORCL,1999-05-06,6.046875 +ORCL,1999-05-07,6.125 +ORCL,1999-05-10,6.09375 +ORCL,1999-05-11,6.203125 +ORCL,1999-05-12,6.328125 +ORCL,1999-05-13,5.75 +ORCL,1999-05-14,5.96875 +ORCL,1999-05-17,6.125 +ORCL,1999-05-18,6.203125 +ORCL,1999-05-19,6.59375 +ORCL,1999-05-20,6.328125 +ORCL,1999-05-21,6.4375 +ORCL,1999-05-24,6.1875 +ORCL,1999-05-25,6.0 +ORCL,1999-05-26,5.859375 +ORCL,1999-05-27,5.890625 +ORCL,1999-05-28,6.203125 +ORCL,1999-06-01,6.375 +ORCL,1999-06-02,6.546875 +ORCL,1999-06-03,6.875 +ORCL,1999-06-04,7.171875 +ORCL,1999-06-07,7.125 +ORCL,1999-06-08,6.78125 +ORCL,1999-06-09,6.671875 +ORCL,1999-06-10,6.515625 +ORCL,1999-06-11,6.328125 +ORCL,1999-06-14,6.609375 +ORCL,1999-06-15,6.28125 +ORCL,1999-06-16,8.234375 +ORCL,1999-06-17,8.71875 +ORCL,1999-06-18,8.765625 +ORCL,1999-06-21,8.53125 +ORCL,1999-06-22,8.53125 +ORCL,1999-06-23,8.78125 +ORCL,1999-06-24,8.921875 +ORCL,1999-06-25,8.9375 +ORCL,1999-06-28,9.171875 +ORCL,1999-06-29,9.28125 +ORCL,1999-06-30,9.28125 +ORCL,1999-07-01,9.4375 +ORCL,1999-07-02,9.609375 +ORCL,1999-07-06,9.671875 +ORCL,1999-07-07,9.671875 +ORCL,1999-07-08,9.734375 +ORCL,1999-07-09,9.828125 +ORCL,1999-07-12,9.71875 +ORCL,1999-07-13,9.671875 +ORCL,1999-07-14,9.515625 +ORCL,1999-07-15,9.75 +ORCL,1999-07-16,9.9375 +ORCL,1999-07-19,9.875 +ORCL,1999-07-20,9.375 +ORCL,1999-07-21,9.53125 +ORCL,1999-07-22,9.0625 +ORCL,1999-07-23,9.046875 +ORCL,1999-07-26,8.75 +ORCL,1999-07-27,9.265625 +ORCL,1999-07-28,9.421875 +ORCL,1999-07-29,9.515625 +ORCL,1999-07-30,9.515625 +ORCL,1999-08-02,9.53125 +ORCL,1999-08-03,9.28125 +ORCL,1999-08-04,9.1875 +ORCL,1999-08-05,9.28125 +ORCL,1999-08-06,9.125 +ORCL,1999-08-09,9.09375 +ORCL,1999-08-10,9.0 +ORCL,1999-08-11,9.1875 +ORCL,1999-08-12,8.875 +ORCL,1999-08-13,9.65625 +ORCL,1999-08-16,9.828125 +ORCL,1999-08-17,9.328125 +ORCL,1999-08-18,8.859375 +ORCL,1999-08-19,9.0 +ORCL,1999-08-20,9.25 +ORCL,1999-08-23,9.390625 +ORCL,1999-08-24,9.234375 +ORCL,1999-08-25,9.234375 +ORCL,1999-08-26,9.28125 +ORCL,1999-08-27,9.25 +ORCL,1999-08-30,9.125 +ORCL,1999-08-31,9.125 +ORCL,1999-09-01,9.421875 +ORCL,1999-09-02,9.609375 +ORCL,1999-09-03,10.375 +ORCL,1999-09-07,10.953125 +ORCL,1999-09-08,11.078125 +ORCL,1999-09-09,11.015625 +ORCL,1999-09-10,11.59375 +ORCL,1999-09-13,11.4375 +ORCL,1999-09-14,11.359375 +ORCL,1999-09-15,10.671875 +ORCL,1999-09-16,10.546875 +ORCL,1999-09-17,10.890625 +ORCL,1999-09-20,11.28125 +ORCL,1999-09-21,11.125 +ORCL,1999-09-22,11.421875 +ORCL,1999-09-23,10.875 +ORCL,1999-09-24,10.546875 +ORCL,1999-09-27,10.578125 +ORCL,1999-09-28,10.71875 +ORCL,1999-09-29,10.828125 +ORCL,1999-09-30,11.375 +ORCL,1999-10-01,11.3125 +ORCL,1999-10-04,11.625 +ORCL,1999-10-05,11.5625 +ORCL,1999-10-06,11.46875 +ORCL,1999-10-07,11.171875 +ORCL,1999-10-08,11.3125 +ORCL,1999-10-11,11.515625 +ORCL,1999-10-12,11.75 +ORCL,1999-10-13,11.859375 +ORCL,1999-10-14,11.695313453674316 +ORCL,1999-10-15,11.25 +ORCL,1999-10-18,10.96875 +ORCL,1999-10-19,10.953125 +ORCL,1999-10-20,11.1875 +ORCL,1999-10-21,11.296875 +ORCL,1999-10-22,11.03125 +ORCL,1999-10-25,10.828125 +ORCL,1999-10-26,10.859375 +ORCL,1999-10-27,11.203125 +ORCL,1999-10-28,11.46875 +ORCL,1999-10-29,11.890625 +ORCL,1999-11-01,12.796875 +ORCL,1999-11-02,13.25 +ORCL,1999-11-03,14.328125 +ORCL,1999-11-04,14.546875 +ORCL,1999-11-05,14.671875 +ORCL,1999-11-08,14.859375 +ORCL,1999-11-09,14.609375 +ORCL,1999-11-10,14.71875 +ORCL,1999-11-11,15.515625 +ORCL,1999-11-12,16.28125 +ORCL,1999-11-15,16.015625 +ORCL,1999-11-16,16.125 +ORCL,1999-11-17,17.75 +ORCL,1999-11-18,18.546875 +ORCL,1999-11-19,19.03125 +ORCL,1999-11-22,19.359375 +ORCL,1999-11-23,18.375 +ORCL,1999-11-24,17.953125 +ORCL,1999-11-26,18.40625 +ORCL,1999-11-29,18.140625 +ORCL,1999-11-30,16.953125 +ORCL,1999-12-01,17.671875 +ORCL,1999-12-02,18.984375 +ORCL,1999-12-03,19.671875 +ORCL,1999-12-06,19.609375 +ORCL,1999-12-07,19.8125 +ORCL,1999-12-08,19.03125 +ORCL,1999-12-09,19.640625 +ORCL,1999-12-10,21.15625 +ORCL,1999-12-13,19.953125 +ORCL,1999-12-14,19.234375 +ORCL,1999-12-15,22.59375 +ORCL,1999-12-16,22.390625 +ORCL,1999-12-17,22.671875 +ORCL,1999-12-20,24.078125 +ORCL,1999-12-21,24.421875 +ORCL,1999-12-22,26.265625 +ORCL,1999-12-23,26.671875 +ORCL,1999-12-27,26.09375 +ORCL,1999-12-28,26.53125 +ORCL,1999-12-29,27.5 +ORCL,1999-12-30,27.84375 +ORCL,1999-12-31,28.015625 +ORCL,2000-01-03,29.53125 +ORCL,2000-01-04,26.921875 +ORCL,2000-01-05,25.5 +ORCL,2000-01-06,24.0 +ORCL,2000-01-07,25.84375 +ORCL,2000-01-10,28.9375 +ORCL,2000-01-11,28.09375 +ORCL,2000-01-12,26.40625 +ORCL,2000-01-13,26.265625 +ORCL,2000-01-14,26.703125 +ORCL,2000-01-18,27.8125 +ORCL,2000-01-19,28.5625 +ORCL,2000-01-20,29.625 +ORCL,2000-01-21,29.84375 +ORCL,2000-01-24,27.09375 +ORCL,2000-01-25,28.21875 +ORCL,2000-01-26,27.53125 +ORCL,2000-01-27,25.90625 +ORCL,2000-01-28,23.6875 +ORCL,2000-01-31,24.9765625 +ORCL,2000-02-01,27.0 +ORCL,2000-02-02,27.15625 +ORCL,2000-02-03,28.34375 +ORCL,2000-02-04,28.90625 +ORCL,2000-02-07,29.96875 +ORCL,2000-02-08,29.78125 +ORCL,2000-02-09,29.96875 +ORCL,2000-02-10,31.15625 +ORCL,2000-02-11,29.84375 +ORCL,2000-02-14,31.09375 +ORCL,2000-02-15,30.6875 +ORCL,2000-02-16,30.625 +ORCL,2000-02-17,30.8125 +ORCL,2000-02-18,29.28125 +ORCL,2000-02-22,29.65625 +ORCL,2000-02-23,31.53125 +ORCL,2000-02-24,30.96875 +ORCL,2000-02-25,35.3125 +ORCL,2000-02-28,34.3125 +ORCL,2000-02-29,37.125 +ORCL,2000-03-01,35.75 +ORCL,2000-03-02,34.25 +ORCL,2000-03-03,37.5 +ORCL,2000-03-06,37.875 +ORCL,2000-03-07,37.46875 +ORCL,2000-03-08,41.5625 +ORCL,2000-03-09,42.0 +ORCL,2000-03-10,40.8125 +ORCL,2000-03-13,39.375 +ORCL,2000-03-14,38.5 +ORCL,2000-03-15,39.3125 +ORCL,2000-03-16,40.96875 +ORCL,2000-03-17,39.90625 +ORCL,2000-03-20,39.0625 +ORCL,2000-03-21,40.34375 +ORCL,2000-03-22,42.03125 +ORCL,2000-03-23,43.4375 +ORCL,2000-03-24,43.5 +ORCL,2000-03-27,44.21875 +ORCL,2000-03-28,43.28125 +ORCL,2000-03-29,41.25 +ORCL,2000-03-30,39.21875 +ORCL,2000-03-31,39.03125 +ORCL,2000-04-03,38.4375 +ORCL,2000-04-04,37.96875 +ORCL,2000-04-05,39.125 +ORCL,2000-04-06,41.09375 +ORCL,2000-04-07,43.5625 +ORCL,2000-04-10,41.25 +ORCL,2000-04-11,38.6875 +ORCL,2000-04-12,36.5625 +ORCL,2000-04-13,35.96875 +ORCL,2000-04-14,31.25 +ORCL,2000-04-17,37.40625 +ORCL,2000-04-18,39.46875 +ORCL,2000-04-19,37.28125 +ORCL,2000-04-20,35.40625 +ORCL,2000-04-24,36.21875 +ORCL,2000-04-25,37.78125 +ORCL,2000-04-26,36.09375 +ORCL,2000-04-27,38.65625 +ORCL,2000-04-28,39.96875 +ORCL,2000-05-01,39.84375 +ORCL,2000-05-02,38.90625 +ORCL,2000-05-03,37.90625 +ORCL,2000-05-04,37.125 +ORCL,2000-05-05,38.40625 +ORCL,2000-05-08,36.15625 +ORCL,2000-05-09,36.0 +ORCL,2000-05-10,33.8125 +ORCL,2000-05-11,36.1875 +ORCL,2000-05-12,37.09375 +ORCL,2000-05-15,38.5 +ORCL,2000-05-16,39.59375 +ORCL,2000-05-17,39.09375 +ORCL,2000-05-18,36.53125 +ORCL,2000-05-19,35.03125 +ORCL,2000-05-22,33.90625 +ORCL,2000-05-23,31.3125 +ORCL,2000-05-24,32.125 +ORCL,2000-05-25,33.21875 +ORCL,2000-05-26,33.5 +ORCL,2000-05-30,37.09375 +ORCL,2000-05-31,35.9375 +ORCL,2000-06-01,38.9375 +ORCL,2000-06-02,40.09375 +ORCL,2000-06-05,40.46875 +ORCL,2000-06-06,38.53125 +ORCL,2000-06-07,40.0 +ORCL,2000-06-08,41.1875 +ORCL,2000-06-09,41.34375 +ORCL,2000-06-12,40.28125 +ORCL,2000-06-13,40.84375 +ORCL,2000-06-14,39.5 +ORCL,2000-06-15,41.25 +ORCL,2000-06-16,40.9375 +ORCL,2000-06-19,43.0 +ORCL,2000-06-20,43.0234375 +ORCL,2000-06-21,43.09375 +ORCL,2000-06-22,40.75 +ORCL,2000-06-23,39.75 +ORCL,2000-06-26,41.34375 +ORCL,2000-06-27,41.125 +ORCL,2000-06-28,41.46875 +ORCL,2000-06-29,40.4375 +ORCL,2000-06-30,42.03125 +ORCL,2000-07-03,40.09375 +ORCL,2000-07-05,36.15625 +ORCL,2000-07-06,37.8125 +ORCL,2000-07-07,37.9375 +ORCL,2000-07-10,37.0625 +ORCL,2000-07-11,36.15625 +ORCL,2000-07-12,37.34375 +ORCL,2000-07-13,37.875 +ORCL,2000-07-14,38.0625 +ORCL,2000-07-17,38.0625 +ORCL,2000-07-18,37.09375 +ORCL,2000-07-19,36.875 +ORCL,2000-07-20,39.0625 +ORCL,2000-07-21,37.71875 +ORCL,2000-07-24,37.5 +ORCL,2000-07-25,38.0 +ORCL,2000-07-26,38.375 +ORCL,2000-07-27,37.53125 +ORCL,2000-07-28,36.1875 +ORCL,2000-07-31,37.59375 +ORCL,2000-08-01,36.5625 +ORCL,2000-08-02,36.5625 +ORCL,2000-08-03,38.71875 +ORCL,2000-08-04,40.78125 +ORCL,2000-08-07,40.9375 +ORCL,2000-08-08,41.5 +ORCL,2000-08-09,40.6875 +ORCL,2000-08-10,40.03125 +ORCL,2000-08-11,40.5625 +ORCL,2000-08-14,41.1875 +ORCL,2000-08-15,40.625 +ORCL,2000-08-16,40.59375 +ORCL,2000-08-17,41.96875 +ORCL,2000-08-18,40.65625 +ORCL,2000-08-21,41.59375 +ORCL,2000-08-22,41.78125 +ORCL,2000-08-23,41.4375 +ORCL,2000-08-24,42.34375 +ORCL,2000-08-25,42.3125 +ORCL,2000-08-28,43.375 +ORCL,2000-08-29,43.875 +ORCL,2000-08-30,44.125 +ORCL,2000-08-31,45.46875 +ORCL,2000-09-01,46.3125 +ORCL,2000-09-05,45.53125 +ORCL,2000-09-06,44.625 +ORCL,2000-09-07,45.59375 +ORCL,2000-09-08,43.28125 +ORCL,2000-09-11,41.71875 +ORCL,2000-09-12,39.6875 +ORCL,2000-09-13,40.90625 +ORCL,2000-09-14,42.46875 +ORCL,2000-09-15,39.15625 +ORCL,2000-09-18,38.234375 +ORCL,2000-09-19,39.65625 +ORCL,2000-09-20,39.96875 +ORCL,2000-09-21,39.46875 +ORCL,2000-09-22,40.3671875 +ORCL,2000-09-25,39.375 +ORCL,2000-09-26,39.71875 +ORCL,2000-09-27,39.9375 +ORCL,2000-09-28,40.7421875 +ORCL,2000-09-29,39.375 +ORCL,2000-10-02,39.375 +ORCL,2000-10-03,34.75 +ORCL,2000-10-04,34.0625 +ORCL,2000-10-05,34.15625 +ORCL,2000-10-06,33.8125 +ORCL,2000-10-09,33.375 +ORCL,2000-10-10,32.3125 +ORCL,2000-10-11,31.125 +ORCL,2000-10-12,31.5 +ORCL,2000-10-13,35.625 +ORCL,2000-10-16,34.5625 +ORCL,2000-10-17,33.6875 +ORCL,2000-10-18,33.5625 +ORCL,2000-10-19,36.375 +ORCL,2000-10-20,35.25 +ORCL,2000-10-23,34.0625 +ORCL,2000-10-24,35.8125 +ORCL,2000-10-25,34.375 +ORCL,2000-10-26,34.0625 +ORCL,2000-10-27,34.1875 +ORCL,2000-10-30,31.625 +ORCL,2000-10-31,33.0 +ORCL,2000-11-01,31.375 +ORCL,2000-11-02,29.5625 +ORCL,2000-11-03,30.3125 +ORCL,2000-11-06,27.9375 +ORCL,2000-11-07,26.5625 +ORCL,2000-11-08,24.8125 +ORCL,2000-11-09,27.1875 +ORCL,2000-11-10,25.4375 +ORCL,2000-11-13,24.75 +ORCL,2000-11-14,28.375 +ORCL,2000-11-15,28.875 +ORCL,2000-11-16,27.375 +ORCL,2000-11-17,28.8125 +ORCL,2000-11-20,24.75 +ORCL,2000-11-21,23.875 +ORCL,2000-11-22,22.3125 +ORCL,2000-11-24,24.125 +ORCL,2000-11-27,23.125 +ORCL,2000-11-28,22.65625 +ORCL,2000-11-29,22.875 +ORCL,2000-11-30,26.5 +ORCL,2000-12-01,26.4375 +ORCL,2000-12-04,28.1875 +ORCL,2000-12-05,31.5 +ORCL,2000-12-06,30.1875 +ORCL,2000-12-07,28.3125 +ORCL,2000-12-08,30.0625 +ORCL,2000-12-11,31.9375 +ORCL,2000-12-12,30.75 +ORCL,2000-12-13,28.375 +ORCL,2000-12-14,27.5 +ORCL,2000-12-15,28.5625 +ORCL,2000-12-18,32.0 +ORCL,2000-12-19,30.625 +ORCL,2000-12-20,28.5 +ORCL,2000-12-21,29.5 +ORCL,2000-12-22,31.875 +ORCL,2000-12-26,30.9375 +ORCL,2000-12-27,30.6875 +ORCL,2000-12-28,31.0625 +ORCL,2000-12-29,29.0625 +ORCL,2001-01-02,26.375 +ORCL,2001-01-03,32.0 +ORCL,2001-01-04,32.5625 +ORCL,2001-01-05,30.125 +ORCL,2001-01-08,29.9375 +ORCL,2001-01-09,31.5 +ORCL,2001-01-10,32.75 +ORCL,2001-01-11,33.3125 +ORCL,2001-01-12,32.3125 +ORCL,2001-01-16,31.8125 +ORCL,2001-01-17,33.25 +ORCL,2001-01-18,33.8125 +ORCL,2001-01-19,34.5625 +ORCL,2001-01-22,31.8125 +ORCL,2001-01-23,31.484375 +ORCL,2001-01-24,30.0625 +ORCL,2001-01-25,29.9375 +ORCL,2001-01-26,30.375 +ORCL,2001-01-29,30.4375 +ORCL,2001-01-30,30.3125 +ORCL,2001-01-31,29.125 +ORCL,2001-02-01,30.0625 +ORCL,2001-02-02,27.75 +ORCL,2001-02-05,27.5 +ORCL,2001-02-06,27.625 +ORCL,2001-02-07,27.6875 +ORCL,2001-02-08,27.125 +ORCL,2001-02-09,23.5625 +ORCL,2001-02-12,23.0 +ORCL,2001-02-13,22.5625 +ORCL,2001-02-14,25.0 +ORCL,2001-02-15,25.5 +ORCL,2001-02-16,24.0 +ORCL,2001-02-20,23.125 +ORCL,2001-02-21,23.0 +ORCL,2001-02-22,23.375 +ORCL,2001-02-23,22.0 +ORCL,2001-02-26,23.1875 +ORCL,2001-02-27,21.6875 +ORCL,2001-02-28,19.0 +ORCL,2001-03-01,21.375 +ORCL,2001-03-02,16.875 +ORCL,2001-03-05,17.0 +ORCL,2001-03-06,17.625 +ORCL,2001-03-07,18.625 +ORCL,2001-03-08,17.5 +ORCL,2001-03-09,16.375 +ORCL,2001-03-12,15.1875 +ORCL,2001-03-13,16.9375 +ORCL,2001-03-14,16.0625 +ORCL,2001-03-15,14.6875 +ORCL,2001-03-16,14.0625 +ORCL,2001-03-19,15.4375 +ORCL,2001-03-20,14.375 +ORCL,2001-03-21,14.75 +ORCL,2001-03-22,15.5 +ORCL,2001-03-23,15.875 +ORCL,2001-03-26,15.4399995803833 +ORCL,2001-03-27,16.420000076293945 +ORCL,2001-03-28,15.0600004196167 +ORCL,2001-03-29,14.329999923706055 +ORCL,2001-03-30,14.630000114440918 +ORCL,2001-04-02,15.199999809265137 +ORCL,2001-04-03,13.15999984741211 +ORCL,2001-04-04,13.420000076293945 +ORCL,2001-04-05,14.470000267028809 +ORCL,2001-04-06,13.550000190734863 +ORCL,2001-04-09,14.050000190734863 +ORCL,2001-04-10,14.970000267028809 +ORCL,2001-04-11,15.529999732971191 +ORCL,2001-04-12,15.819999694824219 +ORCL,2001-04-16,15.960000038146973 +ORCL,2001-04-17,16.219999313354492 +ORCL,2001-04-18,17.920000076293945 +ORCL,2001-04-19,20.31999969482422 +ORCL,2001-04-20,19.75 +ORCL,2001-04-23,17.149999618530273 +ORCL,2001-04-24,16.969999313354492 +ORCL,2001-04-25,17.25 +ORCL,2001-04-26,16.899999618530273 +ORCL,2001-04-27,17.149999618530273 +ORCL,2001-04-30,16.15999984741211 +ORCL,2001-05-01,16.040000915527344 +ORCL,2001-05-02,17.170000076293945 +ORCL,2001-05-03,16.450000762939453 +ORCL,2001-05-04,17.09000015258789 +ORCL,2001-05-07,16.8700008392334 +ORCL,2001-05-08,17.040000915527344 +ORCL,2001-05-09,17.059999465942383 +ORCL,2001-05-10,16.389999389648438 +ORCL,2001-05-11,15.899999618530273 +ORCL,2001-05-14,16.040000915527344 +ORCL,2001-05-15,15.930000305175781 +ORCL,2001-05-16,16.399999618530273 +ORCL,2001-05-17,16.1200008392334 +ORCL,2001-05-18,16.280000686645508 +ORCL,2001-05-21,18.100000381469727 +ORCL,2001-05-22,17.579999923706055 +ORCL,2001-05-23,16.829999923706055 +ORCL,2001-05-24,17.299999237060547 +ORCL,2001-05-25,16.510000228881836 +ORCL,2001-05-29,15.609999656677246 +ORCL,2001-05-30,14.510000228881836 +ORCL,2001-05-31,15.300000190734863 +ORCL,2001-06-01,15.859999656677246 +ORCL,2001-06-04,16.059999465942383 +ORCL,2001-06-05,16.760000228881836 +ORCL,2001-06-06,17.0 +ORCL,2001-06-07,17.329999923706055 +ORCL,2001-06-08,17.010000228881836 +ORCL,2001-06-11,16.190000534057617 +ORCL,2001-06-12,16.139999389648438 +ORCL,2001-06-13,15.5 +ORCL,2001-06-14,14.850000381469727 +ORCL,2001-06-15,15.0 +ORCL,2001-06-18,14.84000015258789 +ORCL,2001-06-19,16.760000228881836 +ORCL,2001-06-20,17.520000457763672 +ORCL,2001-06-21,17.899999618530273 +ORCL,2001-06-22,17.479999542236328 +ORCL,2001-06-25,17.770000457763672 +ORCL,2001-06-26,18.440000534057617 +ORCL,2001-06-27,18.040000915527344 +ORCL,2001-06-28,19.18000030517578 +ORCL,2001-06-29,19.0 +ORCL,2001-07-02,19.579999923706055 +ORCL,2001-07-03,19.770000457763672 +ORCL,2001-07-05,18.93000030517578 +ORCL,2001-07-06,18.209999084472656 +ORCL,2001-07-09,18.90999984741211 +ORCL,2001-07-10,17.59000015258789 +ORCL,2001-07-11,18.0 +ORCL,2001-07-12,19.65999984741211 +ORCL,2001-07-13,19.540000915527344 +ORCL,2001-07-16,18.700000762939453 +ORCL,2001-07-17,19.5 +ORCL,2001-07-18,18.780000686645508 +ORCL,2001-07-19,19.170000076293945 +ORCL,2001-07-20,19.06999969482422 +ORCL,2001-07-23,18.1299991607666 +ORCL,2001-07-24,18.209999084472656 +ORCL,2001-07-25,19.260000228881836 +ORCL,2001-07-26,19.40999984741211 +ORCL,2001-07-27,19.059999465942383 +ORCL,2001-07-30,18.670000076293945 +ORCL,2001-07-31,18.079999923706055 +ORCL,2001-08-01,18.31999969482422 +ORCL,2001-08-02,18.309999465942383 +ORCL,2001-08-03,18.0 +ORCL,2001-08-06,17.459999084472656 +ORCL,2001-08-07,17.239999771118164 +ORCL,2001-08-08,16.299999237060547 +ORCL,2001-08-09,15.989999771118164 +ORCL,2001-08-10,15.15999984741211 +ORCL,2001-08-13,15.6899995803833 +ORCL,2001-08-14,15.550000190734863 +ORCL,2001-08-15,15.010000228881836 +ORCL,2001-08-16,15.3100004196167 +ORCL,2001-08-17,14.720000267028809 +ORCL,2001-08-20,14.8100004196167 +ORCL,2001-08-21,14.130000114440918 +ORCL,2001-08-22,14.640000343322754 +ORCL,2001-08-23,14.010000228881836 +ORCL,2001-08-24,15.1899995803833 +ORCL,2001-08-27,14.930000305175781 +ORCL,2001-08-28,14.010000228881836 +ORCL,2001-08-29,13.350000381469727 +ORCL,2001-08-30,12.0 +ORCL,2001-08-31,12.210000038146973 +ORCL,2001-09-04,12.079999923706055 +ORCL,2001-09-05,12.069999694824219 +ORCL,2001-09-06,10.920000076293945 +ORCL,2001-09-07,11.069999694824219 +ORCL,2001-09-10,11.460000038146973 +ORCL,2001-09-17,11.010000228881836 +ORCL,2001-09-18,11.380000114440918 +ORCL,2001-09-19,11.199999809265137 +ORCL,2001-09-20,11.3100004196167 +ORCL,2001-09-21,10.760000228881836 +ORCL,2001-09-24,12.520000457763672 +ORCL,2001-09-25,12.25 +ORCL,2001-09-26,12.199999809265137 +ORCL,2001-09-27,12.039999961853027 +ORCL,2001-09-28,12.579999923706055 +ORCL,2001-10-01,12.579999923706055 +ORCL,2001-10-02,12.600000381469727 +ORCL,2001-10-03,13.65999984741211 +ORCL,2001-10-04,13.789999961853027 +ORCL,2001-10-05,14.199999809265137 +ORCL,2001-10-08,13.899999618530273 +ORCL,2001-10-09,13.699999809265137 +ORCL,2001-10-10,14.289999961853027 +ORCL,2001-10-11,14.970000267028809 +ORCL,2001-10-12,14.9399995803833 +ORCL,2001-10-15,14.4399995803833 +ORCL,2001-10-16,14.9399995803833 +ORCL,2001-10-17,13.65999984741211 +ORCL,2001-10-18,14.260000228881836 +ORCL,2001-10-19,14.539999961853027 +ORCL,2001-10-22,14.949999809265137 +ORCL,2001-10-23,15.010000228881836 +ORCL,2001-10-24,14.65999984741211 +ORCL,2001-10-25,13.949999809265137 +ORCL,2001-10-26,13.579999923706055 +ORCL,2001-10-29,13.399999618530273 +ORCL,2001-10-30,13.5 +ORCL,2001-10-31,13.5600004196167 +ORCL,2001-11-01,14.170000076293945 +ORCL,2001-11-02,14.449999809265137 +ORCL,2001-11-05,14.960000038146973 +ORCL,2001-11-06,15.220000267028809 +ORCL,2001-11-07,15.579999923706055 +ORCL,2001-11-08,15.449999809265137 +ORCL,2001-11-09,15.380000114440918 +ORCL,2001-11-12,15.399999618530273 +ORCL,2001-11-13,14.520000457763672 +ORCL,2001-11-14,14.920000076293945 +ORCL,2001-11-15,14.789999961853027 +ORCL,2001-11-16,14.550000190734863 +ORCL,2001-11-19,14.869999885559082 +ORCL,2001-11-20,14.5600004196167 +ORCL,2001-11-21,14.079999923706055 +ORCL,2001-11-23,14.40999984741211 +ORCL,2001-11-26,14.739999771118164 +ORCL,2001-11-27,14.420000076293945 +ORCL,2001-11-28,14.119999885559082 +ORCL,2001-11-29,14.1899995803833 +ORCL,2001-11-30,14.029999732971191 +ORCL,2001-12-03,13.699999809265137 +ORCL,2001-12-04,13.800000190734863 +ORCL,2001-12-05,15.369999885559082 +ORCL,2001-12-06,15.899999618530273 +ORCL,2001-12-07,15.90999984741211 +ORCL,2001-12-10,15.420000076293945 +ORCL,2001-12-11,15.109999656677246 +ORCL,2001-12-12,15.100000381469727 +ORCL,2001-12-13,14.670000076293945 +ORCL,2001-12-14,14.569999694824219 +ORCL,2001-12-17,14.789999961853027 +ORCL,2001-12-18,15.050000190734863 +ORCL,2001-12-19,14.920000076293945 +ORCL,2001-12-20,14.489999771118164 +ORCL,2001-12-21,14.380000114440918 +ORCL,2001-12-24,14.34000015258789 +ORCL,2001-12-26,14.09000015258789 +ORCL,2001-12-27,13.989999771118164 +ORCL,2001-12-28,14.0600004196167 +ORCL,2001-12-31,13.8100004196167 +ORCL,2002-01-02,13.979999542236328 +ORCL,2002-01-03,15.289999961853027 +ORCL,2002-01-04,15.449999809265137 +ORCL,2002-01-07,15.489999771118164 +ORCL,2002-01-08,15.75 +ORCL,2002-01-09,16.729999542236328 +ORCL,2002-01-10,16.690000534057617 +ORCL,2002-01-11,16.270000457763672 +ORCL,2002-01-14,16.389999389648438 +ORCL,2002-01-15,16.989999771118164 +ORCL,2002-01-16,16.579999923706055 +ORCL,2002-01-17,17.219999313354492 +ORCL,2002-01-18,16.479999542236328 +ORCL,2002-01-22,15.9399995803833 +ORCL,2002-01-23,16.75 +ORCL,2002-01-24,17.25 +ORCL,2002-01-25,16.690000534057617 +ORCL,2002-01-28,16.899999618530273 +ORCL,2002-01-29,16.5 +ORCL,2002-01-30,16.6200008392334 +ORCL,2002-01-31,17.260000228881836 +ORCL,2002-02-01,16.389999389648438 +ORCL,2002-02-04,16.1200008392334 +ORCL,2002-02-05,15.8100004196167 +ORCL,2002-02-06,16.040000915527344 +ORCL,2002-02-07,15.920000076293945 +ORCL,2002-02-08,16.18000030517578 +ORCL,2002-02-11,16.350000381469727 +ORCL,2002-02-12,16.18000030517578 +ORCL,2002-02-13,16.1200008392334 +ORCL,2002-02-14,16.31999969482422 +ORCL,2002-02-15,15.489999771118164 +ORCL,2002-02-19,14.789999961853027 +ORCL,2002-02-20,15.510000228881836 +ORCL,2002-02-21,15.260000228881836 +ORCL,2002-02-22,15.5 +ORCL,2002-02-25,16.34000015258789 +ORCL,2002-02-26,16.530000686645508 +ORCL,2002-02-27,16.3700008392334 +ORCL,2002-02-28,16.6200008392334 +ORCL,2002-03-01,15.989999771118164 +ORCL,2002-03-04,13.670000076293945 +ORCL,2002-03-05,13.850000381469727 +ORCL,2002-03-06,14.140000343322754 +ORCL,2002-03-07,14.0 +ORCL,2002-03-08,14.199999809265137 +ORCL,2002-03-11,14.5 +ORCL,2002-03-12,14.4399995803833 +ORCL,2002-03-13,13.890000343322754 +ORCL,2002-03-14,13.4399995803833 +ORCL,2002-03-15,12.600000381469727 +ORCL,2002-03-18,12.600000381469727 +ORCL,2002-03-19,12.8100004196167 +ORCL,2002-03-20,12.539999961853027 +ORCL,2002-03-21,13.149999618530273 +ORCL,2002-03-22,12.850000381469727 +ORCL,2002-03-25,12.520000457763672 +ORCL,2002-03-26,12.710000038146973 +ORCL,2002-03-27,12.630000114440918 +ORCL,2002-03-28,12.800000190734863 +ORCL,2002-04-01,12.84000015258789 +ORCL,2002-04-02,12.529999732971191 +ORCL,2002-04-03,12.479999542236328 +ORCL,2002-04-04,12.220000267028809 +ORCL,2002-04-05,12.130000114440918 +ORCL,2002-04-08,12.34000015258789 +ORCL,2002-04-09,11.979999542236328 +ORCL,2002-04-10,11.550000190734863 +ORCL,2002-04-11,10.9399995803833 +ORCL,2002-04-12,11.510000228881836 +ORCL,2002-04-15,11.300000190734863 +ORCL,2002-04-16,12.0600004196167 +ORCL,2002-04-17,11.779999732971191 +ORCL,2002-04-18,11.649999618530273 +ORCL,2002-04-19,11.930000305175781 +ORCL,2002-04-22,11.430000305175781 +ORCL,2002-04-23,11.119999885559082 +ORCL,2002-04-24,10.5 +ORCL,2002-04-25,10.5 +ORCL,2002-04-26,10.130000114440918 +ORCL,2002-04-29,10.430000305175781 +ORCL,2002-04-30,10.039999961853027 +ORCL,2002-05-01,9.449999809265137 +ORCL,2002-05-02,8.550000190734863 +ORCL,2002-05-03,8.430000305175781 +ORCL,2002-05-06,8.220000267028809 +ORCL,2002-05-07,8.25 +ORCL,2002-05-08,9.149999618530273 +ORCL,2002-05-09,8.479999542236328 +ORCL,2002-05-10,8.010000228881836 +ORCL,2002-05-13,8.470000267028809 +ORCL,2002-05-14,8.8100004196167 +ORCL,2002-05-15,9.1899995803833 +ORCL,2002-05-16,9.579999923706055 +ORCL,2002-05-17,9.5600004196167 +ORCL,2002-05-20,9.109999656677246 +ORCL,2002-05-21,8.850000381469727 +ORCL,2002-05-22,8.800000190734863 +ORCL,2002-05-23,9.369999885559082 +ORCL,2002-05-24,8.850000381469727 +ORCL,2002-05-28,8.9399995803833 +ORCL,2002-05-29,8.399999618530273 +ORCL,2002-05-30,8.420000076293945 +ORCL,2002-05-31,7.920000076293945 +ORCL,2002-06-03,7.320000171661377 +ORCL,2002-06-04,7.820000171661377 +ORCL,2002-06-05,8.65999984741211 +ORCL,2002-06-06,8.149999618530273 +ORCL,2002-06-07,8.359999656677246 +ORCL,2002-06-10,8.140000343322754 +ORCL,2002-06-11,8.029999732971191 +ORCL,2002-06-12,8.260000228881836 +ORCL,2002-06-13,8.260000228881836 +ORCL,2002-06-14,8.569999694824219 +ORCL,2002-06-17,9.199999809265137 +ORCL,2002-06-18,8.979999542236328 +ORCL,2002-06-19,8.800000190734863 +ORCL,2002-06-20,8.460000038146973 +ORCL,2002-06-21,8.119999885559082 +ORCL,2002-06-24,8.609999656677246 +ORCL,2002-06-25,8.699999809265137 +ORCL,2002-06-26,9.170000076293945 +ORCL,2002-06-27,9.680000305175781 +ORCL,2002-06-28,9.470000267028809 +ORCL,2002-07-01,9.0 +ORCL,2002-07-02,8.680000305175781 +ORCL,2002-07-03,9.550000190734863 +ORCL,2002-07-05,9.979999542236328 +ORCL,2002-07-08,9.3100004196167 +ORCL,2002-07-09,9.399999618530273 +ORCL,2002-07-10,8.979999542236328 +ORCL,2002-07-11,9.420000076293945 +ORCL,2002-07-12,9.680000305175781 +ORCL,2002-07-15,10.149999618530273 +ORCL,2002-07-16,9.989999771118164 +ORCL,2002-07-17,10.470000267028809 +ORCL,2002-07-18,10.050000190734863 +ORCL,2002-07-19,9.720000267028809 +ORCL,2002-07-22,9.229999542236328 +ORCL,2002-07-23,8.800000190734863 +ORCL,2002-07-24,9.399999618530273 +ORCL,2002-07-25,9.010000228881836 +ORCL,2002-07-26,9.329999923706055 +ORCL,2002-07-29,9.550000190734863 +ORCL,2002-07-30,9.869999885559082 +ORCL,2002-07-31,10.010000228881836 +ORCL,2002-08-01,9.670000076293945 +ORCL,2002-08-02,9.40999984741211 +ORCL,2002-08-05,9.010000228881836 +ORCL,2002-08-06,9.329999923706055 +ORCL,2002-08-07,9.520000457763672 +ORCL,2002-08-08,10.010000228881836 +ORCL,2002-08-09,9.8100004196167 +ORCL,2002-08-12,9.729999542236328 +ORCL,2002-08-13,9.09000015258789 +ORCL,2002-08-14,10.050000190734863 +ORCL,2002-08-15,10.119999885559082 +ORCL,2002-08-16,10.390000343322754 +ORCL,2002-08-19,10.930000305175781 +ORCL,2002-08-20,10.760000228881836 +ORCL,2002-08-21,10.760000228881836 +ORCL,2002-08-22,11.1899995803833 +ORCL,2002-08-23,10.789999961853027 +ORCL,2002-08-26,10.569999694824219 +ORCL,2002-08-27,10.149999618530273 +ORCL,2002-08-28,9.90999984741211 +ORCL,2002-08-29,9.960000038146973 +ORCL,2002-08-30,9.59000015258789 +ORCL,2002-09-03,9.0600004196167 +ORCL,2002-09-04,9.600000381469727 +ORCL,2002-09-05,9.119999885559082 +ORCL,2002-09-06,9.630000114440918 +ORCL,2002-09-09,9.779999732971191 +ORCL,2002-09-10,9.789999961853027 +ORCL,2002-09-11,9.800000190734863 +ORCL,2002-09-12,9.479999542236328 +ORCL,2002-09-13,9.729999542236328 +ORCL,2002-09-16,9.279999732971191 +ORCL,2002-09-17,9.029999732971191 +ORCL,2002-09-18,8.319999694824219 +ORCL,2002-09-19,8.109999656677246 +ORCL,2002-09-20,7.989999771118164 +ORCL,2002-09-23,7.639999866485596 +ORCL,2002-09-24,8.0 +ORCL,2002-09-25,8.59000015258789 +ORCL,2002-09-26,8.289999961853027 +ORCL,2002-09-27,8.399999618530273 +ORCL,2002-09-30,7.860000133514404 +ORCL,2002-10-01,8.539999961853027 +ORCL,2002-10-02,8.3100004196167 +ORCL,2002-10-03,8.329999923706055 +ORCL,2002-10-04,8.199999809265137 +ORCL,2002-10-07,7.699999809265137 +ORCL,2002-10-08,8.069999694824219 +ORCL,2002-10-09,8.069999694824219 +ORCL,2002-10-10,8.510000228881836 +ORCL,2002-10-11,9.050000190734863 +ORCL,2002-10-14,9.25 +ORCL,2002-10-15,9.6899995803833 +ORCL,2002-10-16,9.319999694824219 +ORCL,2002-10-17,9.869999885559082 +ORCL,2002-10-18,9.489999771118164 +ORCL,2002-10-21,9.640000343322754 +ORCL,2002-10-22,9.890000343322754 +ORCL,2002-10-23,9.960000038146973 +ORCL,2002-10-24,9.859999656677246 +ORCL,2002-10-25,10.260000228881836 +ORCL,2002-10-28,10.069999694824219 +ORCL,2002-10-29,9.960000038146973 +ORCL,2002-10-30,10.010000228881836 +ORCL,2002-10-31,10.1899995803833 +ORCL,2002-11-01,10.130000114440918 +ORCL,2002-11-04,10.239999771118164 +ORCL,2002-11-05,10.170000076293945 +ORCL,2002-11-06,10.359999656677246 +ORCL,2002-11-07,10.199999809265137 +ORCL,2002-11-08,9.550000190734863 +ORCL,2002-11-11,9.050000190734863 +ORCL,2002-11-12,9.5 +ORCL,2002-11-13,9.619999885559082 +ORCL,2002-11-14,10.350000381469727 +ORCL,2002-11-15,10.710000038146973 +ORCL,2002-11-18,10.25 +ORCL,2002-11-19,10.369999885559082 +ORCL,2002-11-20,10.739999771118164 +ORCL,2002-11-21,11.460000038146973 +ORCL,2002-11-22,11.579999923706055 +ORCL,2002-11-25,11.90999984741211 +ORCL,2002-11-26,11.630000114440918 +ORCL,2002-11-27,12.0 +ORCL,2002-11-29,12.149999618530273 +ORCL,2002-12-02,11.899999618530273 +ORCL,2002-12-03,11.369999885559082 +ORCL,2002-12-04,11.050000190734863 +ORCL,2002-12-05,10.6899995803833 +ORCL,2002-12-06,11.279999732971191 +ORCL,2002-12-09,10.529999732971191 +ORCL,2002-12-10,10.699999809265137 +ORCL,2002-12-11,11.300000190734863 +ORCL,2002-12-12,11.399999618530273 +ORCL,2002-12-13,10.649999618530273 +ORCL,2002-12-16,11.300000190734863 +ORCL,2002-12-17,11.020000457763672 +ORCL,2002-12-18,10.630000114440918 +ORCL,2002-12-19,11.0 +ORCL,2002-12-20,10.739999771118164 +ORCL,2002-12-23,11.0600004196167 +ORCL,2002-12-24,10.989999771118164 +ORCL,2002-12-26,10.829999923706055 +ORCL,2002-12-27,10.789999961853027 +ORCL,2002-12-30,10.9399995803833 +ORCL,2002-12-31,10.800000190734863 +ORCL,2003-01-02,11.210000038146973 +ORCL,2003-01-03,11.5600004196167 +ORCL,2003-01-06,11.960000038146973 +ORCL,2003-01-07,12.6899995803833 +ORCL,2003-01-08,12.119999885559082 +ORCL,2003-01-09,13.010000228881836 +ORCL,2003-01-10,13.069999694824219 +ORCL,2003-01-13,12.930000305175781 +ORCL,2003-01-14,13.109999656677246 +ORCL,2003-01-15,12.529999732971191 +ORCL,2003-01-16,12.170000076293945 +ORCL,2003-01-17,11.4399995803833 +ORCL,2003-01-21,11.569999694824219 +ORCL,2003-01-22,11.619999885559082 +ORCL,2003-01-23,12.460000038146973 +ORCL,2003-01-24,11.770000457763672 +ORCL,2003-01-27,11.930000305175781 +ORCL,2003-01-28,11.970000267028809 +ORCL,2003-01-29,12.020000457763672 +ORCL,2003-01-30,11.75 +ORCL,2003-01-31,12.029999732971191 +ORCL,2003-02-03,12.010000228881836 +ORCL,2003-02-04,11.729999542236328 +ORCL,2003-02-05,11.520000457763672 +ORCL,2003-02-06,11.529999732971191 +ORCL,2003-02-07,11.34000015258789 +ORCL,2003-02-10,11.75 +ORCL,2003-02-11,11.90999984741211 +ORCL,2003-02-12,11.5 +ORCL,2003-02-13,11.539999961853027 +ORCL,2003-02-14,11.699999809265137 +ORCL,2003-02-18,12.420000076293945 +ORCL,2003-02-19,12.319999694824219 +ORCL,2003-02-20,12.3100004196167 +ORCL,2003-02-21,12.390000343322754 +ORCL,2003-02-24,11.819999694824219 +ORCL,2003-02-25,11.9399995803833 +ORCL,2003-02-26,11.720000267028809 +ORCL,2003-02-27,11.890000343322754 +ORCL,2003-02-28,11.960000038146973 +ORCL,2003-03-03,11.6899995803833 +ORCL,2003-03-04,11.630000114440918 +ORCL,2003-03-05,11.170000076293945 +ORCL,2003-03-06,11.15999984741211 +ORCL,2003-03-07,11.0600004196167 +ORCL,2003-03-10,10.760000228881836 +ORCL,2003-03-11,10.680000305175781 +ORCL,2003-03-12,11.0 +ORCL,2003-03-13,11.899999618530273 +ORCL,2003-03-14,11.9399995803833 +ORCL,2003-03-17,12.350000381469727 +ORCL,2003-03-18,12.25 +ORCL,2003-03-19,11.3100004196167 +ORCL,2003-03-20,11.5 +ORCL,2003-03-21,11.350000381469727 +ORCL,2003-03-24,11.029999732971191 +ORCL,2003-03-25,11.300000190734863 +ORCL,2003-03-26,11.4399995803833 +ORCL,2003-03-27,11.359999656677246 +ORCL,2003-03-28,11.100000381469727 +ORCL,2003-03-31,10.850000381469727 +ORCL,2003-04-01,10.760000228881836 +ORCL,2003-04-02,11.460000038146973 +ORCL,2003-04-03,11.619999885559082 +ORCL,2003-04-04,11.369999885559082 +ORCL,2003-04-07,11.710000038146973 +ORCL,2003-04-08,11.5 +ORCL,2003-04-09,11.170000076293945 +ORCL,2003-04-10,11.369999885559082 +ORCL,2003-04-11,11.289999961853027 +ORCL,2003-04-14,11.65999984741211 +ORCL,2003-04-15,11.539999961853027 +ORCL,2003-04-16,11.579999923706055 +ORCL,2003-04-17,12.0 +ORCL,2003-04-21,11.84000015258789 +ORCL,2003-04-22,12.130000114440918 +ORCL,2003-04-23,12.0 +ORCL,2003-04-24,12.029999732971191 +ORCL,2003-04-25,11.789999961853027 +ORCL,2003-04-28,11.970000267028809 +ORCL,2003-04-29,12.020000457763672 +ORCL,2003-04-30,11.880000114440918 +ORCL,2003-05-01,11.920000076293945 +ORCL,2003-05-02,12.199999809265137 +ORCL,2003-05-05,12.079999923706055 +ORCL,2003-05-06,12.40999984741211 +ORCL,2003-05-07,12.1899995803833 +ORCL,2003-05-08,12.100000381469727 +ORCL,2003-05-09,12.420000076293945 +ORCL,2003-05-12,12.460000038146973 +ORCL,2003-05-13,12.420000076293945 +ORCL,2003-05-14,12.529999732971191 +ORCL,2003-05-15,12.90999984741211 +ORCL,2003-05-16,12.5600004196167 +ORCL,2003-05-19,12.170000076293945 +ORCL,2003-05-20,12.15999984741211 +ORCL,2003-05-21,12.100000381469727 +ORCL,2003-05-22,12.300000190734863 +ORCL,2003-05-23,12.100000381469727 +ORCL,2003-05-27,12.649999618530273 +ORCL,2003-05-28,13.260000228881836 +ORCL,2003-05-29,12.829999923706055 +ORCL,2003-05-30,13.010000228881836 +ORCL,2003-06-02,12.800000190734863 +ORCL,2003-06-03,13.020000457763672 +ORCL,2003-06-04,13.579999923706055 +ORCL,2003-06-05,13.359999656677246 +ORCL,2003-06-06,13.09000015258789 +ORCL,2003-06-09,12.859999656677246 +ORCL,2003-06-10,13.020000457763672 +ORCL,2003-06-11,13.270000457763672 +ORCL,2003-06-12,13.329999923706055 +ORCL,2003-06-13,13.479999542236328 +ORCL,2003-06-16,13.649999618530273 +ORCL,2003-06-17,13.350000381469727 +ORCL,2003-06-18,13.420000076293945 +ORCL,2003-06-19,13.34000015258789 +ORCL,2003-06-20,12.930000305175781 +ORCL,2003-06-23,12.770000457763672 +ORCL,2003-06-24,12.649999618530273 +ORCL,2003-06-25,12.380000114440918 +ORCL,2003-06-26,12.520000457763672 +ORCL,2003-06-27,12.430000305175781 +ORCL,2003-06-30,12.010000228881836 +ORCL,2003-07-01,12.329999923706055 +ORCL,2003-07-02,12.449999809265137 +ORCL,2003-07-03,12.180000305175781 +ORCL,2003-07-07,12.569999694824219 +ORCL,2003-07-08,12.729999542236328 +ORCL,2003-07-09,12.670000076293945 +ORCL,2003-07-10,12.600000381469727 +ORCL,2003-07-11,12.84000015258789 +ORCL,2003-07-14,12.640000343322754 +ORCL,2003-07-15,12.630000114440918 +ORCL,2003-07-16,12.40999984741211 +ORCL,2003-07-17,12.09000015258789 +ORCL,2003-07-18,12.079999923706055 +ORCL,2003-07-21,11.6899995803833 +ORCL,2003-07-22,12.069999694824219 +ORCL,2003-07-23,12.100000381469727 +ORCL,2003-07-24,11.680000305175781 +ORCL,2003-07-25,12.100000381469727 +ORCL,2003-07-28,11.880000114440918 +ORCL,2003-07-29,11.920000076293945 +ORCL,2003-07-30,11.880000114440918 +ORCL,2003-07-31,11.989999771118164 +ORCL,2003-08-01,11.819999694824219 +ORCL,2003-08-04,11.859999656677246 +ORCL,2003-08-05,11.640000343322754 +ORCL,2003-08-06,11.449999809265137 +ORCL,2003-08-07,11.390000343322754 +ORCL,2003-08-08,11.289999961853027 +ORCL,2003-08-11,11.680000305175781 +ORCL,2003-08-12,12.15999984741211 +ORCL,2003-08-13,11.899999618530273 +ORCL,2003-08-14,12.119999885559082 +ORCL,2003-08-15,12.079999923706055 +ORCL,2003-08-18,12.180000305175781 +ORCL,2003-08-19,12.149999618530273 +ORCL,2003-08-20,12.119999885559082 +ORCL,2003-08-21,12.15999984741211 +ORCL,2003-08-22,12.300000190734863 +ORCL,2003-08-25,12.369999885559082 +ORCL,2003-08-26,12.4399995803833 +ORCL,2003-08-27,12.449999809265137 +ORCL,2003-08-28,12.770000457763672 +ORCL,2003-08-29,12.829999923706055 +ORCL,2003-09-02,13.390000343322754 +ORCL,2003-09-03,13.760000228881836 +ORCL,2003-09-04,13.720000267028809 +ORCL,2003-09-05,13.079999923706055 +ORCL,2003-09-08,13.479999542236328 +ORCL,2003-09-09,13.359999656677246 +ORCL,2003-09-10,12.850000381469727 +ORCL,2003-09-11,12.979999542236328 +ORCL,2003-09-12,12.550000190734863 +ORCL,2003-09-15,12.449999809265137 +ORCL,2003-09-16,12.529999732971191 +ORCL,2003-09-17,12.279999732971191 +ORCL,2003-09-18,12.359999656677246 +ORCL,2003-09-19,12.119999885559082 +ORCL,2003-09-22,11.970000267028809 +ORCL,2003-09-23,12.029999732971191 +ORCL,2003-09-24,11.600000381469727 +ORCL,2003-09-25,11.5600004196167 +ORCL,2003-09-26,11.40999984741211 +ORCL,2003-09-29,11.640000343322754 +ORCL,2003-09-30,11.25 +ORCL,2003-10-01,11.6899995803833 +ORCL,2003-10-02,11.399999618530273 +ORCL,2003-10-03,11.979999542236328 +ORCL,2003-10-06,12.1899995803833 +ORCL,2003-10-07,12.199999809265137 +ORCL,2003-10-08,12.630000114440918 +ORCL,2003-10-09,12.329999923706055 +ORCL,2003-10-10,12.329999923706055 +ORCL,2003-10-13,12.279999732971191 +ORCL,2003-10-14,12.329999923706055 +ORCL,2003-10-15,12.119999885559082 +ORCL,2003-10-16,11.970000267028809 +ORCL,2003-10-17,11.720000267028809 +ORCL,2003-10-20,11.90999984741211 +ORCL,2003-10-21,11.979999542236328 +ORCL,2003-10-22,11.720000267028809 +ORCL,2003-10-23,11.75 +ORCL,2003-10-24,11.729999542236328 +ORCL,2003-10-27,11.699999809265137 +ORCL,2003-10-28,11.979999542236328 +ORCL,2003-10-29,11.890000343322754 +ORCL,2003-10-30,12.1899995803833 +ORCL,2003-10-31,11.970000267028809 +ORCL,2003-11-03,12.1899995803833 +ORCL,2003-11-04,12.210000038146973 +ORCL,2003-11-05,12.350000381469727 +ORCL,2003-11-06,12.699999809265137 +ORCL,2003-11-07,12.460000038146973 +ORCL,2003-11-10,12.569999694824219 +ORCL,2003-11-11,12.539999961853027 +ORCL,2003-11-12,12.770000457763672 +ORCL,2003-11-13,12.569999694824219 +ORCL,2003-11-14,12.289999961853027 +ORCL,2003-11-17,12.09000015258789 +ORCL,2003-11-18,11.8100004196167 +ORCL,2003-11-19,12.029999732971191 +ORCL,2003-11-20,11.819999694824219 +ORCL,2003-11-21,11.880000114440918 +ORCL,2003-11-24,12.050000190734863 +ORCL,2003-11-25,11.869999885559082 +ORCL,2003-11-26,12.039999961853027 +ORCL,2003-11-28,12.020000457763672 +ORCL,2003-12-01,12.510000228881836 +ORCL,2003-12-02,12.399999618530273 +ORCL,2003-12-03,12.899999618530273 +ORCL,2003-12-04,12.989999771118164 +ORCL,2003-12-05,12.739999771118164 +ORCL,2003-12-08,12.8100004196167 +ORCL,2003-12-09,12.609999656677246 +ORCL,2003-12-10,12.779999732971191 +ORCL,2003-12-11,12.829999923706055 +ORCL,2003-12-12,12.829999923706055 +ORCL,2003-12-15,12.699999809265137 +ORCL,2003-12-16,13.119999885559082 +ORCL,2003-12-17,13.25 +ORCL,2003-12-18,13.329999923706055 +ORCL,2003-12-19,13.09000015258789 +ORCL,2003-12-22,13.199999809265137 +ORCL,2003-12-23,13.050000190734863 +ORCL,2003-12-24,12.970000267028809 +ORCL,2003-12-26,13.0 +ORCL,2003-12-29,13.180000305175781 +ORCL,2003-12-30,13.1899995803833 +ORCL,2003-12-31,13.229999542236328 +ORCL,2004-01-02,13.140000343322754 +ORCL,2004-01-05,13.550000190734863 +ORCL,2004-01-06,13.600000381469727 +ORCL,2004-01-07,13.970000267028809 +ORCL,2004-01-08,14.239999771118164 +ORCL,2004-01-09,14.170000076293945 +ORCL,2004-01-12,14.65999984741211 +ORCL,2004-01-13,14.359999656677246 +ORCL,2004-01-14,14.59000015258789 +ORCL,2004-01-15,14.890000343322754 +ORCL,2004-01-16,14.850000381469727 +ORCL,2004-01-20,14.710000038146973 +ORCL,2004-01-21,14.710000038146973 +ORCL,2004-01-22,14.529999732971191 +ORCL,2004-01-23,14.539999961853027 +ORCL,2004-01-26,14.470000267028809 +ORCL,2004-01-27,14.199999809265137 +ORCL,2004-01-28,13.9399995803833 +ORCL,2004-01-29,14.1899995803833 +ORCL,2004-01-30,13.859999656677246 +ORCL,2004-02-02,13.640000343322754 +ORCL,2004-02-03,13.90999984741211 +ORCL,2004-02-04,13.270000457763672 +ORCL,2004-02-05,13.5600004196167 +ORCL,2004-02-06,13.420000076293945 +ORCL,2004-02-09,13.279999732971191 +ORCL,2004-02-10,13.390000343322754 +ORCL,2004-02-11,13.699999809265137 +ORCL,2004-02-12,13.720000267028809 +ORCL,2004-02-13,13.789999961853027 +ORCL,2004-02-17,13.760000228881836 +ORCL,2004-02-18,14.0600004196167 +ORCL,2004-02-19,13.800000190734863 +ORCL,2004-02-20,13.710000038146973 +ORCL,2004-02-23,13.34000015258789 +ORCL,2004-02-24,13.260000228881836 +ORCL,2004-02-25,13.1899995803833 +ORCL,2004-02-26,13.279999732971191 +ORCL,2004-02-27,12.869999885559082 +ORCL,2004-03-01,13.079999923706055 +ORCL,2004-03-02,12.979999542236328 +ORCL,2004-03-03,13.010000228881836 +ORCL,2004-03-04,13.0 +ORCL,2004-03-05,12.710000038146973 +ORCL,2004-03-08,12.359999656677246 +ORCL,2004-03-09,12.3100004196167 +ORCL,2004-03-10,12.40999984741211 +ORCL,2004-03-11,12.25 +ORCL,2004-03-12,12.0600004196167 +ORCL,2004-03-15,11.65999984741211 +ORCL,2004-03-16,11.699999809265137 +ORCL,2004-03-17,11.850000381469727 +ORCL,2004-03-18,11.609999656677246 +ORCL,2004-03-19,11.5 +ORCL,2004-03-22,11.34000015258789 +ORCL,2004-03-23,11.399999618530273 +ORCL,2004-03-24,11.529999732971191 +ORCL,2004-03-25,11.9399995803833 +ORCL,2004-03-26,11.920000076293945 +ORCL,2004-03-29,12.079999923706055 +ORCL,2004-03-30,12.079999923706055 +ORCL,2004-03-31,12.0 +ORCL,2004-04-01,12.289999961853027 +ORCL,2004-04-02,12.579999923706055 +ORCL,2004-04-05,12.770000457763672 +ORCL,2004-04-06,12.460000038146973 +ORCL,2004-04-07,12.350000381469727 +ORCL,2004-04-08,12.380000114440918 +ORCL,2004-04-12,12.40999984741211 +ORCL,2004-04-13,12.3100004196167 +ORCL,2004-04-14,12.369999885559082 +ORCL,2004-04-15,12.079999923706055 +ORCL,2004-04-16,11.989999771118164 +ORCL,2004-04-19,12.319999694824219 +ORCL,2004-04-20,12.0 +ORCL,2004-04-21,12.069999694824219 +ORCL,2004-04-22,12.369999885559082 +ORCL,2004-04-23,12.529999732971191 +ORCL,2004-04-26,12.3100004196167 +ORCL,2004-04-27,12.149999618530273 +ORCL,2004-04-28,11.899999618530273 +ORCL,2004-04-29,11.430000305175781 +ORCL,2004-04-30,11.25 +ORCL,2004-05-03,11.329999923706055 +ORCL,2004-05-04,11.350000381469727 +ORCL,2004-05-05,11.350000381469727 +ORCL,2004-05-06,11.489999771118164 +ORCL,2004-05-07,11.399999618530273 +ORCL,2004-05-10,11.399999618530273 +ORCL,2004-05-11,11.670000076293945 +ORCL,2004-05-12,11.59000015258789 +ORCL,2004-05-13,11.800000190734863 +ORCL,2004-05-14,11.600000381469727 +ORCL,2004-05-17,11.359999656677246 +ORCL,2004-05-18,11.369999885559082 +ORCL,2004-05-19,11.289999961853027 +ORCL,2004-05-20,11.229999542236328 +ORCL,2004-05-21,11.229999542236328 +ORCL,2004-05-24,11.359999656677246 +ORCL,2004-05-25,11.5 +ORCL,2004-05-26,11.479999542236328 +ORCL,2004-05-27,11.479999542236328 +ORCL,2004-05-28,11.399999618530273 +ORCL,2004-06-01,11.119999885559082 +ORCL,2004-06-02,11.149999618530273 +ORCL,2004-06-03,10.970000267028809 +ORCL,2004-06-04,11.039999961853027 +ORCL,2004-06-07,11.420000076293945 +ORCL,2004-06-08,11.59000015258789 +ORCL,2004-06-09,11.539999961853027 +ORCL,2004-06-10,11.710000038146973 +ORCL,2004-06-14,11.550000190734863 +ORCL,2004-06-15,11.710000038146973 +ORCL,2004-06-16,11.350000381469727 +ORCL,2004-06-17,11.140000343322754 +ORCL,2004-06-18,11.140000343322754 +ORCL,2004-06-21,11.149999618530273 +ORCL,2004-06-22,11.119999885559082 +ORCL,2004-06-23,11.149999618530273 +ORCL,2004-06-24,11.5 +ORCL,2004-06-25,11.800000190734863 +ORCL,2004-06-28,11.630000114440918 +ORCL,2004-06-29,11.770000457763672 +ORCL,2004-06-30,11.930000305175781 +ORCL,2004-07-01,11.8100004196167 +ORCL,2004-07-02,11.649999618530273 +ORCL,2004-07-06,11.199999809265137 +ORCL,2004-07-07,11.199999809265137 +ORCL,2004-07-08,10.920000076293945 +ORCL,2004-07-09,11.029999732971191 +ORCL,2004-07-12,11.09000015258789 +ORCL,2004-07-13,11.0 +ORCL,2004-07-14,10.789999961853027 +ORCL,2004-07-15,10.720000267028809 +ORCL,2004-07-16,10.220000267028809 +ORCL,2004-07-19,10.329999923706055 +ORCL,2004-07-20,10.5 +ORCL,2004-07-21,10.350000381469727 +ORCL,2004-07-22,10.359999656677246 +ORCL,2004-07-23,10.100000381469727 +ORCL,2004-07-26,10.079999923706055 +ORCL,2004-07-27,10.380000114440918 +ORCL,2004-07-28,10.25 +ORCL,2004-07-29,10.380000114440918 +ORCL,2004-07-30,10.510000228881836 +ORCL,2004-08-02,10.670000076293945 +ORCL,2004-08-03,10.5600004196167 +ORCL,2004-08-04,10.84000015258789 +ORCL,2004-08-05,10.640000343322754 +ORCL,2004-08-06,10.1899995803833 +ORCL,2004-08-09,10.369999885559082 +ORCL,2004-08-10,10.600000381469727 +ORCL,2004-08-11,10.1899995803833 +ORCL,2004-08-12,9.899999618530273 +ORCL,2004-08-13,10.25 +ORCL,2004-08-16,10.25 +ORCL,2004-08-17,10.279999732971191 +ORCL,2004-08-18,10.510000228881836 +ORCL,2004-08-19,10.420000076293945 +ORCL,2004-08-20,10.3100004196167 +ORCL,2004-08-23,10.300000190734863 +ORCL,2004-08-24,10.329999923706055 +ORCL,2004-08-25,10.399999618530273 +ORCL,2004-08-26,10.229999542236328 +ORCL,2004-08-27,10.289999961853027 +ORCL,2004-08-30,10.109999656677246 +ORCL,2004-08-31,9.970000267028809 +ORCL,2004-09-01,10.050000190734863 +ORCL,2004-09-02,10.289999961853027 +ORCL,2004-09-03,10.029999732971191 +ORCL,2004-09-07,10.079999923706055 +ORCL,2004-09-08,9.859999656677246 +ORCL,2004-09-09,9.930000305175781 +ORCL,2004-09-10,10.460000038146973 +ORCL,2004-09-13,10.619999885559082 +ORCL,2004-09-14,10.550000190734863 +ORCL,2004-09-15,11.329999923706055 +ORCL,2004-09-16,11.229999542236328 +ORCL,2004-09-17,11.510000228881836 +ORCL,2004-09-20,11.399999618530273 +ORCL,2004-09-21,11.40999984741211 +ORCL,2004-09-22,11.140000343322754 +ORCL,2004-09-23,11.050000190734863 +ORCL,2004-09-24,11.039999961853027 +ORCL,2004-09-27,11.1899995803833 +ORCL,2004-09-28,11.359999656677246 +ORCL,2004-09-29,11.430000305175781 +ORCL,2004-09-30,11.279999732971191 +ORCL,2004-10-01,11.899999618530273 +ORCL,2004-10-04,11.869999885559082 +ORCL,2004-10-05,12.210000038146973 +ORCL,2004-10-06,12.239999771118164 +ORCL,2004-10-07,12.289999961853027 +ORCL,2004-10-08,12.170000076293945 +ORCL,2004-10-11,12.199999809265137 +ORCL,2004-10-12,12.149999618530273 +ORCL,2004-10-13,11.989999771118164 +ORCL,2004-10-14,12.0 +ORCL,2004-10-15,12.239999771118164 +ORCL,2004-10-18,12.420000076293945 +ORCL,2004-10-19,12.3100004196167 +ORCL,2004-10-20,12.420000076293945 +ORCL,2004-10-21,12.4399995803833 +ORCL,2004-10-22,12.3100004196167 +ORCL,2004-10-25,12.130000114440918 +ORCL,2004-10-26,12.270000457763672 +ORCL,2004-10-27,12.59000015258789 +ORCL,2004-10-28,12.739999771118164 +ORCL,2004-10-29,12.65999984741211 +ORCL,2004-11-01,12.75 +ORCL,2004-11-02,12.800000190734863 +ORCL,2004-11-03,12.829999923706055 +ORCL,2004-11-04,13.100000381469727 +ORCL,2004-11-05,13.170000076293945 +ORCL,2004-11-08,13.109999656677246 +ORCL,2004-11-09,13.350000381469727 +ORCL,2004-11-10,13.380000114440918 +ORCL,2004-11-11,13.140000343322754 +ORCL,2004-11-12,13.390000343322754 +ORCL,2004-11-15,13.010000228881836 +ORCL,2004-11-16,12.920000076293945 +ORCL,2004-11-17,13.130000114440918 +ORCL,2004-11-18,12.970000267028809 +ORCL,2004-11-19,12.75 +ORCL,2004-11-22,12.680000305175781 +ORCL,2004-11-23,12.699999809265137 +ORCL,2004-11-24,12.789999961853027 +ORCL,2004-11-26,12.65999984741211 +ORCL,2004-11-29,12.680000305175781 +ORCL,2004-11-30,12.739999771118164 +ORCL,2004-12-01,13.09000015258789 +ORCL,2004-12-02,12.949999809265137 +ORCL,2004-12-03,13.029999732971191 +ORCL,2004-12-06,13.34000015258789 +ORCL,2004-12-07,13.0600004196167 +ORCL,2004-12-08,13.210000038146973 +ORCL,2004-12-09,13.289999961853027 +ORCL,2004-12-10,13.279999732971191 +ORCL,2004-12-13,14.630000114440918 +ORCL,2004-12-14,14.229999542236328 +ORCL,2004-12-15,14.09000015258789 +ORCL,2004-12-16,14.09000015258789 +ORCL,2004-12-17,13.979999542236328 +ORCL,2004-12-20,13.579999923706055 +ORCL,2004-12-21,13.789999961853027 +ORCL,2004-12-22,13.699999809265137 +ORCL,2004-12-23,13.640000343322754 +ORCL,2004-12-27,13.649999618530273 +ORCL,2004-12-28,13.84000015258789 +ORCL,2004-12-29,13.720000267028809 +ORCL,2004-12-30,13.880000114440918 +ORCL,2004-12-31,13.720000267028809 +ORCL,2005-01-03,13.40999984741211 +ORCL,2005-01-04,13.0600004196167 +ORCL,2005-01-05,13.100000381469727 +ORCL,2005-01-06,13.220000267028809 +ORCL,2005-01-07,13.329999923706055 +ORCL,2005-01-10,13.1899995803833 +ORCL,2005-01-11,13.199999809265137 +ORCL,2005-01-12,13.479999542236328 +ORCL,2005-01-13,13.479999542236328 +ORCL,2005-01-14,13.630000114440918 +ORCL,2005-01-18,13.779999732971191 +ORCL,2005-01-19,13.470000267028809 +ORCL,2005-01-20,13.279999732971191 +ORCL,2005-01-21,13.3100004196167 +ORCL,2005-01-24,13.239999771118164 +ORCL,2005-01-25,13.59000015258789 +ORCL,2005-01-26,13.619999885559082 +ORCL,2005-01-27,13.970000267028809 +ORCL,2005-01-28,13.680000305175781 +ORCL,2005-01-31,13.770000457763672 +ORCL,2005-02-01,13.649999618530273 +ORCL,2005-02-02,13.5600004196167 +ORCL,2005-02-03,13.34000015258789 +ORCL,2005-02-04,13.65999984741211 +ORCL,2005-02-07,13.550000190734863 +ORCL,2005-02-08,13.470000267028809 +ORCL,2005-02-09,13.170000076293945 +ORCL,2005-02-10,13.140000343322754 +ORCL,2005-02-11,13.350000381469727 +ORCL,2005-02-14,13.3100004196167 +ORCL,2005-02-15,13.289999961853027 +ORCL,2005-02-16,13.329999923706055 +ORCL,2005-02-17,12.960000038146973 +ORCL,2005-02-18,12.9399995803833 +ORCL,2005-02-22,12.65999984741211 +ORCL,2005-02-23,12.949999809265137 +ORCL,2005-02-24,13.010000228881836 +ORCL,2005-02-25,13.130000114440918 +ORCL,2005-02-28,12.949999809265137 +ORCL,2005-03-01,13.149999618530273 +ORCL,2005-03-02,13.050000190734863 +ORCL,2005-03-03,13.09000015258789 +ORCL,2005-03-04,13.279999732971191 +ORCL,2005-03-07,13.600000381469727 +ORCL,2005-03-08,13.619999885559082 +ORCL,2005-03-09,13.350000381469727 +ORCL,2005-03-10,13.260000228881836 +ORCL,2005-03-11,13.09000015258789 +ORCL,2005-03-14,13.149999618530273 +ORCL,2005-03-15,13.149999618530273 +ORCL,2005-03-16,13.020000457763672 +ORCL,2005-03-17,13.15999984741211 +ORCL,2005-03-18,12.539999961853027 +ORCL,2005-03-21,12.649999618530273 +ORCL,2005-03-22,12.489999771118164 +ORCL,2005-03-23,12.510000228881836 +ORCL,2005-03-24,12.399999618530273 +ORCL,2005-03-28,12.430000305175781 +ORCL,2005-03-29,12.279999732971191 +ORCL,2005-03-30,12.479999542236328 +ORCL,2005-03-31,12.479999542236328 +ORCL,2005-04-01,12.529999732971191 +ORCL,2005-04-04,12.6899995803833 +ORCL,2005-04-05,12.449999809265137 +ORCL,2005-04-06,12.380000114440918 +ORCL,2005-04-07,12.449999809265137 +ORCL,2005-04-08,12.359999656677246 +ORCL,2005-04-11,12.399999618530273 +ORCL,2005-04-12,12.489999771118164 +ORCL,2005-04-13,12.260000228881836 +ORCL,2005-04-14,12.09000015258789 +ORCL,2005-04-15,11.699999809265137 +ORCL,2005-04-18,11.800000190734863 +ORCL,2005-04-19,11.880000114440918 +ORCL,2005-04-20,11.779999732971191 +ORCL,2005-04-21,12.170000076293945 +ORCL,2005-04-22,11.920000076293945 +ORCL,2005-04-25,12.069999694824219 +ORCL,2005-04-26,11.880000114440918 +ORCL,2005-04-27,11.899999618530273 +ORCL,2005-04-28,11.619999885559082 +ORCL,2005-04-29,11.5600004196167 +ORCL,2005-05-02,11.600000381469727 +ORCL,2005-05-03,11.59000015258789 +ORCL,2005-05-04,11.720000267028809 +ORCL,2005-05-05,11.65999984741211 +ORCL,2005-05-06,11.760000228881836 +ORCL,2005-05-09,11.75 +ORCL,2005-05-10,11.520000457763672 +ORCL,2005-05-11,11.699999809265137 +ORCL,2005-05-12,11.890000343322754 +ORCL,2005-05-13,12.359999656677246 +ORCL,2005-05-16,12.350000381469727 +ORCL,2005-05-17,12.210000038146973 +ORCL,2005-05-18,12.329999923706055 +ORCL,2005-05-19,12.430000305175781 +ORCL,2005-05-20,12.550000190734863 +ORCL,2005-05-23,12.699999809265137 +ORCL,2005-05-24,12.800000190734863 +ORCL,2005-05-25,12.75 +ORCL,2005-05-26,12.920000076293945 +ORCL,2005-05-27,12.850000381469727 +ORCL,2005-05-31,12.800000190734863 +ORCL,2005-06-01,12.890000343322754 +ORCL,2005-06-02,12.979999542236328 +ORCL,2005-06-03,12.59000015258789 +ORCL,2005-06-06,12.649999618530273 +ORCL,2005-06-07,12.59000015258789 +ORCL,2005-06-08,12.670000076293945 +ORCL,2005-06-09,12.670000076293945 +ORCL,2005-06-10,12.640000343322754 +ORCL,2005-06-13,12.600000381469727 +ORCL,2005-06-14,12.479999542236328 +ORCL,2005-06-15,12.619999885559082 +ORCL,2005-06-16,12.460000038146973 +ORCL,2005-06-17,12.34000015258789 +ORCL,2005-06-20,12.40999984741211 +ORCL,2005-06-21,12.550000190734863 +ORCL,2005-06-22,12.630000114440918 +ORCL,2005-06-23,12.510000228881836 +ORCL,2005-06-24,12.5 +ORCL,2005-06-27,12.539999961853027 +ORCL,2005-06-28,12.829999923706055 +ORCL,2005-06-29,13.569999694824219 +ORCL,2005-06-30,13.199999809265137 +ORCL,2005-07-01,13.289999961853027 +ORCL,2005-07-05,13.270000457763672 +ORCL,2005-07-06,13.319999694824219 +ORCL,2005-07-07,13.289999961853027 +ORCL,2005-07-08,13.5600004196167 +ORCL,2005-07-11,13.710000038146973 +ORCL,2005-07-12,13.800000190734863 +ORCL,2005-07-13,13.960000038146973 +ORCL,2005-07-14,14.050000190734863 +ORCL,2005-07-15,14.039999961853027 +ORCL,2005-07-18,13.899999618530273 +ORCL,2005-07-19,13.9399995803833 +ORCL,2005-07-20,14.029999732971191 +ORCL,2005-07-21,13.720000267028809 +ORCL,2005-07-22,13.800000190734863 +ORCL,2005-07-25,13.789999961853027 +ORCL,2005-07-26,13.789999961853027 +ORCL,2005-07-27,13.84000015258789 +ORCL,2005-07-28,13.850000381469727 +ORCL,2005-07-29,13.569999694824219 +ORCL,2005-08-01,13.520000457763672 +ORCL,2005-08-02,13.579999923706055 +ORCL,2005-08-03,13.380000114440918 +ORCL,2005-08-04,13.300000190734863 +ORCL,2005-08-05,13.279999732971191 +ORCL,2005-08-08,13.289999961853027 +ORCL,2005-08-09,13.359999656677246 +ORCL,2005-08-10,13.350000381469727 +ORCL,2005-08-11,13.369999885559082 +ORCL,2005-08-12,13.300000190734863 +ORCL,2005-08-15,13.289999961853027 +ORCL,2005-08-16,13.300000190734863 +ORCL,2005-08-17,13.239999771118164 +ORCL,2005-08-18,13.09000015258789 +ORCL,2005-08-19,13.069999694824219 +ORCL,2005-08-22,13.09000015258789 +ORCL,2005-08-23,13.100000381469727 +ORCL,2005-08-24,12.949999809265137 +ORCL,2005-08-25,12.970000267028809 +ORCL,2005-08-26,12.899999618530273 +ORCL,2005-08-29,13.079999923706055 +ORCL,2005-08-30,13.029999732971191 +ORCL,2005-08-31,12.989999771118164 +ORCL,2005-09-01,13.3100004196167 +ORCL,2005-09-02,13.390000343322754 +ORCL,2005-09-06,13.5600004196167 +ORCL,2005-09-07,13.40999984741211 +ORCL,2005-09-08,13.369999885559082 +ORCL,2005-09-09,13.279999732971191 +ORCL,2005-09-12,13.489999771118164 +ORCL,2005-09-13,13.640000343322754 +ORCL,2005-09-14,13.4399995803833 +ORCL,2005-09-15,13.369999885559082 +ORCL,2005-09-16,13.25 +ORCL,2005-09-19,13.289999961853027 +ORCL,2005-09-20,13.399999618530273 +ORCL,2005-09-21,13.289999961853027 +ORCL,2005-09-22,13.520000457763672 +ORCL,2005-09-23,12.449999809265137 +ORCL,2005-09-26,12.399999618530273 +ORCL,2005-09-27,12.329999923706055 +ORCL,2005-09-28,12.1899995803833 +ORCL,2005-09-29,12.319999694824219 +ORCL,2005-09-30,12.399999618530273 +ORCL,2005-10-03,12.380000114440918 +ORCL,2005-10-04,12.239999771118164 +ORCL,2005-10-05,12.170000076293945 +ORCL,2005-10-06,12.029999732971191 +ORCL,2005-10-07,11.979999542236328 +ORCL,2005-10-10,12.010000228881836 +ORCL,2005-10-11,12.079999923706055 +ORCL,2005-10-12,12.0 +ORCL,2005-10-13,12.079999923706055 +ORCL,2005-10-14,12.3100004196167 +ORCL,2005-10-17,12.380000114440918 +ORCL,2005-10-18,12.369999885559082 +ORCL,2005-10-19,12.1899995803833 +ORCL,2005-10-20,12.140000343322754 +ORCL,2005-10-21,12.260000228881836 +ORCL,2005-10-24,12.819999694824219 +ORCL,2005-10-25,12.970000267028809 +ORCL,2005-10-26,12.65999984741211 +ORCL,2005-10-27,12.449999809265137 +ORCL,2005-10-28,12.710000038146973 +ORCL,2005-10-31,12.680000305175781 +ORCL,2005-11-01,12.729999542236328 +ORCL,2005-11-02,12.479999542236328 +ORCL,2005-11-03,12.199999809265137 +ORCL,2005-11-04,12.609999656677246 +ORCL,2005-11-07,12.609999656677246 +ORCL,2005-11-08,12.619999885559082 +ORCL,2005-11-09,12.510000228881836 +ORCL,2005-11-10,12.699999809265137 +ORCL,2005-11-11,12.8100004196167 +ORCL,2005-11-14,12.819999694824219 +ORCL,2005-11-15,12.670000076293945 +ORCL,2005-11-16,12.489999771118164 +ORCL,2005-11-17,12.609999656677246 +ORCL,2005-11-18,12.619999885559082 +ORCL,2005-11-21,12.4399995803833 +ORCL,2005-11-22,12.390000343322754 +ORCL,2005-11-23,12.640000343322754 +ORCL,2005-11-25,12.609999656677246 +ORCL,2005-11-28,12.539999961853027 +ORCL,2005-11-29,12.729999542236328 +ORCL,2005-11-30,12.600000381469727 +ORCL,2005-12-01,12.859999656677246 +ORCL,2005-12-02,12.760000228881836 +ORCL,2005-12-05,12.510000228881836 +ORCL,2005-12-06,12.520000457763672 +ORCL,2005-12-07,12.510000228881836 +ORCL,2005-12-08,12.4399995803833 +ORCL,2005-12-09,12.5 +ORCL,2005-12-12,12.84000015258789 +ORCL,2005-12-13,12.829999923706055 +ORCL,2005-12-14,12.8100004196167 +ORCL,2005-12-15,12.829999923706055 +ORCL,2005-12-16,12.6899995803833 +ORCL,2005-12-19,12.319999694824219 +ORCL,2005-12-20,12.279999732971191 +ORCL,2005-12-21,12.180000305175781 +ORCL,2005-12-22,12.319999694824219 +ORCL,2005-12-23,12.34000015258789 +ORCL,2005-12-27,12.350000381469727 +ORCL,2005-12-28,12.279999732971191 +ORCL,2005-12-29,12.289999961853027 +ORCL,2005-12-30,12.210000038146973 +ORCL,2006-01-03,12.600000381469727 +ORCL,2006-01-04,12.619999885559082 +ORCL,2006-01-05,12.789999961853027 +ORCL,2006-01-06,13.119999885559082 +ORCL,2006-01-09,12.880000114440918 +ORCL,2006-01-10,12.619999885559082 +ORCL,2006-01-11,12.600000381469727 +ORCL,2006-01-12,12.520000457763672 +ORCL,2006-01-13,12.510000228881836 +ORCL,2006-01-17,12.4399995803833 +ORCL,2006-01-18,12.34000015258789 +ORCL,2006-01-19,12.520000457763672 +ORCL,2006-01-20,12.289999961853027 +ORCL,2006-01-23,12.300000190734863 +ORCL,2006-01-24,12.199999809265137 +ORCL,2006-01-25,12.510000228881836 +ORCL,2006-01-26,12.4399995803833 +ORCL,2006-01-27,12.40999984741211 +ORCL,2006-01-30,12.609999656677246 +ORCL,2006-01-31,12.569999694824219 +ORCL,2006-02-01,12.579999923706055 +ORCL,2006-02-02,12.390000343322754 +ORCL,2006-02-03,12.210000038146973 +ORCL,2006-02-06,12.25 +ORCL,2006-02-07,12.369999885559082 +ORCL,2006-02-08,12.569999694824219 +ORCL,2006-02-09,12.6899995803833 +ORCL,2006-02-10,12.6899995803833 +ORCL,2006-02-13,12.489999771118164 +ORCL,2006-02-14,12.399999618530273 +ORCL,2006-02-15,12.40999984741211 +ORCL,2006-02-16,12.4399995803833 +ORCL,2006-02-17,12.399999618530273 +ORCL,2006-02-21,12.34000015258789 +ORCL,2006-02-22,12.479999542236328 +ORCL,2006-02-23,12.399999618530273 +ORCL,2006-02-24,12.460000038146973 +ORCL,2006-02-27,12.460000038146973 +ORCL,2006-02-28,12.420000076293945 +ORCL,2006-03-01,12.8100004196167 +ORCL,2006-03-02,12.800000190734863 +ORCL,2006-03-03,12.789999961853027 +ORCL,2006-03-06,12.770000457763672 +ORCL,2006-03-07,12.880000114440918 +ORCL,2006-03-08,12.859999656677246 +ORCL,2006-03-09,12.84000015258789 +ORCL,2006-03-10,12.899999618530273 +ORCL,2006-03-13,12.899999618530273 +ORCL,2006-03-14,12.960000038146973 +ORCL,2006-03-15,13.239999771118164 +ORCL,2006-03-16,13.5 +ORCL,2006-03-17,13.600000381469727 +ORCL,2006-03-20,13.720000267028809 +ORCL,2006-03-21,13.619999885559082 +ORCL,2006-03-22,13.989999771118164 +ORCL,2006-03-23,13.800000190734863 +ORCL,2006-03-24,13.789999961853027 +ORCL,2006-03-27,13.84000015258789 +ORCL,2006-03-28,13.59000015258789 +ORCL,2006-03-29,13.720000267028809 +ORCL,2006-03-30,13.779999732971191 +ORCL,2006-03-31,13.6899995803833 +ORCL,2006-04-03,13.789999961853027 +ORCL,2006-04-04,13.84000015258789 +ORCL,2006-04-05,13.949999809265137 +ORCL,2006-04-06,13.800000190734863 +ORCL,2006-04-07,13.75 +ORCL,2006-04-10,13.829999923706055 +ORCL,2006-04-11,13.84000015258789 +ORCL,2006-04-12,13.779999732971191 +ORCL,2006-04-13,13.680000305175781 +ORCL,2006-04-17,13.739999771118164 +ORCL,2006-04-18,14.0 +ORCL,2006-04-19,14.3100004196167 +ORCL,2006-04-20,14.149999618530273 +ORCL,2006-04-21,14.279999732971191 +ORCL,2006-04-24,14.479999542236328 +ORCL,2006-04-25,14.649999618530273 +ORCL,2006-04-26,14.720000267028809 +ORCL,2006-04-27,14.930000305175781 +ORCL,2006-04-28,14.59000015258789 +ORCL,2006-05-01,14.579999923706055 +ORCL,2006-05-02,14.430000305175781 +ORCL,2006-05-03,14.319999694824219 +ORCL,2006-05-04,14.289999961853027 +ORCL,2006-05-05,14.449999809265137 +ORCL,2006-05-08,14.229999542236328 +ORCL,2006-05-09,14.109999656677246 +ORCL,2006-05-10,14.239999771118164 +ORCL,2006-05-11,13.90999984741211 +ORCL,2006-05-12,13.979999542236328 +ORCL,2006-05-15,13.970000267028809 +ORCL,2006-05-16,14.1899995803833 +ORCL,2006-05-17,13.850000381469727 +ORCL,2006-05-18,13.770000457763672 +ORCL,2006-05-19,13.699999809265137 +ORCL,2006-05-22,13.550000190734863 +ORCL,2006-05-23,13.470000267028809 +ORCL,2006-05-24,13.779999732971191 +ORCL,2006-05-25,14.069999694824219 +ORCL,2006-05-26,14.050000190734863 +ORCL,2006-05-30,14.020000457763672 +ORCL,2006-05-31,14.220000267028809 +ORCL,2006-06-01,14.220000267028809 +ORCL,2006-06-02,14.149999618530273 +ORCL,2006-06-05,13.859999656677246 +ORCL,2006-06-06,13.819999694824219 +ORCL,2006-06-07,13.539999961853027 +ORCL,2006-06-08,13.529999732971191 +ORCL,2006-06-09,13.470000267028809 +ORCL,2006-06-12,13.25 +ORCL,2006-06-13,13.149999618530273 +ORCL,2006-06-14,13.1899995803833 +ORCL,2006-06-15,13.699999809265137 +ORCL,2006-06-16,14.1899995803833 +ORCL,2006-06-19,14.289999961853027 +ORCL,2006-06-20,14.25 +ORCL,2006-06-21,14.529999732971191 +ORCL,2006-06-22,14.329999923706055 +ORCL,2006-06-23,14.899999618530273 +ORCL,2006-06-26,14.670000076293945 +ORCL,2006-06-27,14.5 +ORCL,2006-06-28,14.579999923706055 +ORCL,2006-06-29,14.739999771118164 +ORCL,2006-06-30,14.489999771118164 +ORCL,2006-07-03,14.8100004196167 +ORCL,2006-07-05,14.569999694824219 +ORCL,2006-07-06,14.5 +ORCL,2006-07-07,14.779999732971191 +ORCL,2006-07-10,14.59000015258789 +ORCL,2006-07-11,14.539999961853027 +ORCL,2006-07-12,14.220000267028809 +ORCL,2006-07-13,14.100000381469727 +ORCL,2006-07-14,14.289999961853027 +ORCL,2006-07-17,14.420000076293945 +ORCL,2006-07-18,14.720000267028809 +ORCL,2006-07-19,15.069999694824219 +ORCL,2006-07-20,15.119999885559082 +ORCL,2006-07-21,15.119999885559082 +ORCL,2006-07-24,14.979999542236328 +ORCL,2006-07-25,14.930000305175781 +ORCL,2006-07-26,15.020000457763672 +ORCL,2006-07-27,14.869999885559082 +ORCL,2006-07-28,15.069999694824219 +ORCL,2006-07-31,14.970000267028809 +ORCL,2006-08-01,14.729999542236328 +ORCL,2006-08-02,14.8100004196167 +ORCL,2006-08-03,14.770000457763672 +ORCL,2006-08-04,14.619999885559082 +ORCL,2006-08-07,14.619999885559082 +ORCL,2006-08-08,14.800000190734863 +ORCL,2006-08-09,14.949999809265137 +ORCL,2006-08-10,15.130000114440918 +ORCL,2006-08-11,14.989999771118164 +ORCL,2006-08-14,15.289999961853027 +ORCL,2006-08-15,15.720000267028809 +ORCL,2006-08-16,15.539999961853027 +ORCL,2006-08-17,15.8100004196167 +ORCL,2006-08-18,15.710000038146973 +ORCL,2006-08-21,15.640000343322754 +ORCL,2006-08-22,15.479999542236328 +ORCL,2006-08-23,15.319999694824219 +ORCL,2006-08-24,15.380000114440918 +ORCL,2006-08-25,15.40999984741211 +ORCL,2006-08-28,15.539999961853027 +ORCL,2006-08-29,15.520000457763672 +ORCL,2006-08-30,15.760000228881836 +ORCL,2006-08-31,15.65999984741211 +ORCL,2006-09-01,15.5 +ORCL,2006-09-05,15.84000015258789 +ORCL,2006-09-06,15.619999885559082 +ORCL,2006-09-07,16.010000228881836 +ORCL,2006-09-08,15.90999984741211 +ORCL,2006-09-11,16.290000915527344 +ORCL,2006-09-12,16.299999237060547 +ORCL,2006-09-13,16.389999389648438 +ORCL,2006-09-14,16.469999313354492 +ORCL,2006-09-15,16.329999923706055 +ORCL,2006-09-18,16.25 +ORCL,2006-09-19,16.1299991607666 +ORCL,2006-09-20,17.93000030517578 +ORCL,2006-09-21,18.079999923706055 +ORCL,2006-09-22,17.540000915527344 +ORCL,2006-09-25,17.969999313354492 +ORCL,2006-09-26,18.190000534057617 +ORCL,2006-09-27,17.93000030517578 +ORCL,2006-09-28,17.989999771118164 +ORCL,2006-09-29,17.739999771118164 +ORCL,2006-10-02,17.65999984741211 +ORCL,2006-10-03,17.899999618530273 +ORCL,2006-10-04,18.170000076293945 +ORCL,2006-10-05,18.260000228881836 +ORCL,2006-10-06,18.190000534057617 +ORCL,2006-10-09,18.549999237060547 +ORCL,2006-10-10,18.739999771118164 +ORCL,2006-10-11,18.579999923706055 +ORCL,2006-10-12,18.989999771118164 +ORCL,2006-10-13,19.06999969482422 +ORCL,2006-10-16,18.989999771118164 +ORCL,2006-10-17,18.6299991607666 +ORCL,2006-10-18,18.739999771118164 +ORCL,2006-10-19,18.8700008392334 +ORCL,2006-10-20,18.979999542236328 +ORCL,2006-10-23,19.149999618530273 +ORCL,2006-10-24,18.889999389648438 +ORCL,2006-10-25,18.6200008392334 +ORCL,2006-10-26,18.719999313354492 +ORCL,2006-10-27,18.100000381469727 +ORCL,2006-10-30,18.520000457763672 +ORCL,2006-10-31,18.469999313354492 +ORCL,2006-11-01,18.469999313354492 +ORCL,2006-11-02,18.270000457763672 +ORCL,2006-11-03,17.780000686645508 +ORCL,2006-11-06,18.100000381469727 +ORCL,2006-11-07,18.200000762939453 +ORCL,2006-11-08,18.360000610351562 +ORCL,2006-11-09,18.540000915527344 +ORCL,2006-11-10,18.780000686645508 +ORCL,2006-11-13,19.18000030517578 +ORCL,2006-11-14,19.170000076293945 +ORCL,2006-11-15,19.1200008392334 +ORCL,2006-11-16,19.100000381469727 +ORCL,2006-11-17,19.459999084472656 +ORCL,2006-11-20,19.479999542236328 +ORCL,2006-11-21,19.479999542236328 +ORCL,2006-11-22,19.65999984741211 +ORCL,2006-11-24,19.600000381469727 +ORCL,2006-11-27,18.920000076293945 +ORCL,2006-11-28,18.899999618530273 +ORCL,2006-11-29,19.149999618530273 +ORCL,2006-11-30,19.049999237060547 +ORCL,2006-12-01,18.809999465942383 +ORCL,2006-12-04,19.280000686645508 +ORCL,2006-12-05,18.860000610351562 +ORCL,2006-12-06,17.8799991607666 +ORCL,2006-12-07,17.5 +ORCL,2006-12-08,17.799999237060547 +ORCL,2006-12-11,18.06999969482422 +ORCL,2006-12-12,17.989999771118164 +ORCL,2006-12-13,18.020000457763672 +ORCL,2006-12-14,18.020000457763672 +ORCL,2006-12-15,17.68000030517578 +ORCL,2006-12-18,17.90999984741211 +ORCL,2006-12-19,17.100000381469727 +ORCL,2006-12-20,17.100000381469727 +ORCL,2006-12-21,17.100000381469727 +ORCL,2006-12-22,17.110000610351562 +ORCL,2006-12-26,17.1299991607666 +ORCL,2006-12-27,17.100000381469727 +ORCL,2006-12-28,17.200000762939453 +ORCL,2006-12-29,17.139999389648438 +ORCL,2007-01-03,17.510000228881836 +ORCL,2007-01-04,17.68000030517578 +ORCL,2007-01-05,17.639999389648438 +ORCL,2007-01-08,17.860000610351562 +ORCL,2007-01-09,17.81999969482422 +ORCL,2007-01-10,17.770000457763672 +ORCL,2007-01-11,17.389999389648438 +ORCL,2007-01-12,17.5 +ORCL,2007-01-16,17.299999237060547 +ORCL,2007-01-17,17.520000457763672 +ORCL,2007-01-18,17.1200008392334 +ORCL,2007-01-19,17.270000457763672 +ORCL,2007-01-22,17.0 +ORCL,2007-01-23,17.1200008392334 +ORCL,2007-01-24,17.139999389648438 +ORCL,2007-01-25,16.979999542236328 +ORCL,2007-01-26,17.149999618530273 +ORCL,2007-01-29,17.270000457763672 +ORCL,2007-01-30,17.15999984741211 +ORCL,2007-01-31,17.15999984741211 +ORCL,2007-02-01,17.049999237060547 +ORCL,2007-02-02,17.420000076293945 +ORCL,2007-02-05,17.15999984741211 +ORCL,2007-02-06,17.020000457763672 +ORCL,2007-02-07,16.90999984741211 +ORCL,2007-02-08,16.709999084472656 +ORCL,2007-02-09,16.700000762939453 +ORCL,2007-02-12,16.649999618530273 +ORCL,2007-02-13,16.6200008392334 +ORCL,2007-02-14,16.770000457763672 +ORCL,2007-02-15,16.90999984741211 +ORCL,2007-02-16,16.700000762939453 +ORCL,2007-02-20,16.979999542236328 +ORCL,2007-02-21,17.200000762939453 +ORCL,2007-02-22,17.270000457763672 +ORCL,2007-02-23,16.81999969482422 +ORCL,2007-02-26,16.81999969482422 +ORCL,2007-02-27,16.290000915527344 +ORCL,2007-02-28,16.43000030517578 +ORCL,2007-03-01,16.770000457763672 +ORCL,2007-03-02,16.709999084472656 +ORCL,2007-03-05,16.3700008392334 +ORCL,2007-03-06,16.8799991607666 +ORCL,2007-03-07,16.489999771118164 +ORCL,2007-03-08,16.690000534057617 +ORCL,2007-03-09,16.6299991607666 +ORCL,2007-03-12,17.06999969482422 +ORCL,2007-03-13,16.649999618530273 +ORCL,2007-03-14,16.8799991607666 +ORCL,2007-03-15,16.719999313354492 +ORCL,2007-03-16,16.700000762939453 +ORCL,2007-03-19,17.18000030517578 +ORCL,2007-03-20,17.549999237060547 +ORCL,2007-03-21,18.170000076293945 +ORCL,2007-03-22,18.489999771118164 +ORCL,2007-03-23,18.239999771118164 +ORCL,2007-03-26,18.389999389648438 +ORCL,2007-03-27,18.489999771118164 +ORCL,2007-03-28,18.170000076293945 +ORCL,2007-03-29,18.15999984741211 +ORCL,2007-03-30,18.1299991607666 +ORCL,2007-04-02,18.139999389648438 +ORCL,2007-04-03,18.360000610351562 +ORCL,2007-04-04,18.559999465942383 +ORCL,2007-04-05,18.670000076293945 +ORCL,2007-04-09,18.56999969482422 +ORCL,2007-04-10,18.850000381469727 +ORCL,2007-04-11,18.59000015258789 +ORCL,2007-04-12,18.700000762939453 +ORCL,2007-04-13,18.6299991607666 +ORCL,2007-04-16,18.899999618530273 +ORCL,2007-04-17,18.889999389648438 +ORCL,2007-04-18,18.729999542236328 +ORCL,2007-04-19,18.760000228881836 +ORCL,2007-04-20,19.0 +ORCL,2007-04-23,18.940000534057617 +ORCL,2007-04-24,18.81999969482422 +ORCL,2007-04-25,18.899999618530273 +ORCL,2007-04-26,18.950000762939453 +ORCL,2007-04-27,19.100000381469727 +ORCL,2007-04-30,18.799999237060547 +ORCL,2007-05-01,18.59000015258789 +ORCL,2007-05-02,18.860000610351562 +ORCL,2007-05-03,19.020000457763672 +ORCL,2007-05-04,19.030000686645508 +ORCL,2007-05-07,19.049999237060547 +ORCL,2007-05-08,18.950000762939453 +ORCL,2007-05-09,18.829999923706055 +ORCL,2007-05-10,18.489999771118164 +ORCL,2007-05-11,18.979999542236328 +ORCL,2007-05-14,18.940000534057617 +ORCL,2007-05-15,18.84000015258789 +ORCL,2007-05-16,18.989999771118164 +ORCL,2007-05-17,19.049999237060547 +ORCL,2007-05-18,19.25 +ORCL,2007-05-21,19.31999969482422 +ORCL,2007-05-22,19.3700008392334 +ORCL,2007-05-23,19.15999984741211 +ORCL,2007-05-24,18.75 +ORCL,2007-05-25,19.239999771118164 +ORCL,2007-05-29,19.309999465942383 +ORCL,2007-05-30,19.420000076293945 +ORCL,2007-05-31,19.3799991607666 +ORCL,2007-06-01,19.65999984741211 +ORCL,2007-06-04,19.670000076293945 +ORCL,2007-06-05,19.479999542236328 +ORCL,2007-06-06,19.350000381469727 +ORCL,2007-06-07,18.729999542236328 +ORCL,2007-06-08,19.059999465942383 +ORCL,2007-06-11,19.209999084472656 +ORCL,2007-06-12,18.84000015258789 +ORCL,2007-06-13,19.299999237060547 +ORCL,2007-06-14,19.639999389648438 +ORCL,2007-06-15,19.860000610351562 +ORCL,2007-06-18,19.790000915527344 +ORCL,2007-06-19,19.8799991607666 +ORCL,2007-06-20,19.530000686645508 +ORCL,2007-06-21,19.68000030517578 +ORCL,2007-06-22,19.389999389648438 +ORCL,2007-06-25,19.479999542236328 +ORCL,2007-06-26,19.15999984741211 +ORCL,2007-06-27,19.690000534057617 +ORCL,2007-06-28,19.850000381469727 +ORCL,2007-06-29,19.709999084472656 +ORCL,2007-07-02,19.920000076293945 +ORCL,2007-07-03,20.06999969482422 +ORCL,2007-07-05,20.489999771118164 +ORCL,2007-07-06,20.399999618530273 +ORCL,2007-07-09,20.15999984741211 +ORCL,2007-07-10,19.719999313354492 +ORCL,2007-07-11,19.979999542236328 +ORCL,2007-07-12,20.5 +ORCL,2007-07-13,20.399999618530273 +ORCL,2007-07-16,20.200000762939453 +ORCL,2007-07-17,20.3799991607666 +ORCL,2007-07-18,20.40999984741211 +ORCL,2007-07-19,20.600000381469727 +ORCL,2007-07-20,20.610000610351562 +ORCL,2007-07-23,20.780000686645508 +ORCL,2007-07-24,20.639999389648438 +ORCL,2007-07-25,20.579999923706055 +ORCL,2007-07-26,20.010000228881836 +ORCL,2007-07-27,19.6200008392334 +ORCL,2007-07-30,19.579999923706055 +ORCL,2007-07-31,19.1200008392334 +ORCL,2007-08-01,19.790000915527344 +ORCL,2007-08-02,20.09000015258789 +ORCL,2007-08-03,19.65999984741211 +ORCL,2007-08-06,20.079999923706055 +ORCL,2007-08-07,19.68000030517578 +ORCL,2007-08-08,20.200000762939453 +ORCL,2007-08-09,20.09000015258789 +ORCL,2007-08-10,19.989999771118164 +ORCL,2007-08-13,19.719999313354492 +ORCL,2007-08-14,19.350000381469727 +ORCL,2007-08-15,19.18000030517578 +ORCL,2007-08-16,19.139999389648438 +ORCL,2007-08-17,19.350000381469727 +ORCL,2007-08-20,19.110000610351562 +ORCL,2007-08-21,19.270000457763672 +ORCL,2007-08-22,19.31999969482422 +ORCL,2007-08-23,19.3700008392334 +ORCL,2007-08-24,19.940000534057617 +ORCL,2007-08-27,19.860000610351562 +ORCL,2007-08-28,19.360000610351562 +ORCL,2007-08-29,20.1299991607666 +ORCL,2007-08-30,20.209999084472656 +ORCL,2007-08-31,20.280000686645508 +ORCL,2007-09-04,20.719999313354492 +ORCL,2007-09-05,20.729999542236328 +ORCL,2007-09-06,20.540000915527344 +ORCL,2007-09-07,20.15999984741211 +ORCL,2007-09-10,20.170000076293945 +ORCL,2007-09-11,20.459999084472656 +ORCL,2007-09-12,20.540000915527344 +ORCL,2007-09-13,20.450000762939453 +ORCL,2007-09-14,20.06999969482422 +ORCL,2007-09-17,20.020000457763672 +ORCL,2007-09-18,20.729999542236328 +ORCL,2007-09-19,20.84000015258789 +ORCL,2007-09-20,21.040000915527344 +ORCL,2007-09-21,21.979999542236328 +ORCL,2007-09-24,21.790000915527344 +ORCL,2007-09-25,21.940000534057617 +ORCL,2007-09-26,21.770000457763672 +ORCL,2007-09-27,21.6299991607666 +ORCL,2007-09-28,21.649999618530273 +ORCL,2007-10-01,21.969999313354492 +ORCL,2007-10-02,21.850000381469727 +ORCL,2007-10-03,21.56999969482422 +ORCL,2007-10-04,21.760000228881836 +ORCL,2007-10-05,22.18000030517578 +ORCL,2007-10-08,22.510000228881836 +ORCL,2007-10-09,22.579999923706055 +ORCL,2007-10-10,22.920000076293945 +ORCL,2007-10-11,22.459999084472656 +ORCL,2007-10-12,22.440000534057617 +ORCL,2007-10-15,22.06999969482422 +ORCL,2007-10-16,21.75 +ORCL,2007-10-17,21.489999771118164 +ORCL,2007-10-18,21.43000030517578 +ORCL,2007-10-19,20.75 +ORCL,2007-10-22,21.200000762939453 +ORCL,2007-10-23,21.450000762939453 +ORCL,2007-10-24,21.18000030517578 +ORCL,2007-10-25,21.0 +ORCL,2007-10-26,21.350000381469727 +ORCL,2007-10-29,21.770000457763672 +ORCL,2007-10-30,21.6299991607666 +ORCL,2007-10-31,22.170000076293945 +ORCL,2007-11-01,21.760000228881836 +ORCL,2007-11-02,22.030000686645508 +ORCL,2007-11-05,22.06999969482422 +ORCL,2007-11-06,22.829999923706055 +ORCL,2007-11-07,22.100000381469727 +ORCL,2007-11-08,20.350000381469727 +ORCL,2007-11-09,19.360000610351562 +ORCL,2007-11-12,19.440000534057617 +ORCL,2007-11-13,20.520000457763672 +ORCL,2007-11-14,20.18000030517578 +ORCL,2007-11-15,20.420000076293945 +ORCL,2007-11-16,20.799999237060547 +ORCL,2007-11-19,20.530000686645508 +ORCL,2007-11-20,20.690000534057617 +ORCL,2007-11-21,20.209999084472656 +ORCL,2007-11-23,20.309999465942383 +ORCL,2007-11-26,19.700000762939453 +ORCL,2007-11-27,19.889999389648438 +ORCL,2007-11-28,20.510000228881836 +ORCL,2007-11-29,20.479999542236328 +ORCL,2007-11-30,20.18000030517578 +ORCL,2007-12-03,20.239999771118164 +ORCL,2007-12-04,20.030000686645508 +ORCL,2007-12-05,21.219999313354492 +ORCL,2007-12-06,21.420000076293945 +ORCL,2007-12-07,21.139999389648438 +ORCL,2007-12-10,21.639999389648438 +ORCL,2007-12-11,21.06999969482422 +ORCL,2007-12-12,21.3700008392334 +ORCL,2007-12-13,21.610000610351562 +ORCL,2007-12-14,21.200000762939453 +ORCL,2007-12-17,20.940000534057617 +ORCL,2007-12-18,21.25 +ORCL,2007-12-19,20.760000228881836 +ORCL,2007-12-20,22.100000381469727 +ORCL,2007-12-21,22.709999084472656 +ORCL,2007-12-24,22.760000228881836 +ORCL,2007-12-26,23.0 +ORCL,2007-12-27,23.040000915527344 +ORCL,2007-12-28,22.969999313354492 +ORCL,2007-12-31,22.579999923706055 +ORCL,2008-01-02,22.489999771118164 +ORCL,2008-01-03,23.110000610351562 +ORCL,2008-01-04,22.030000686645508 +ORCL,2008-01-07,22.25 +ORCL,2008-01-08,21.149999618530273 +ORCL,2008-01-09,21.610000610351562 +ORCL,2008-01-10,21.68000030517578 +ORCL,2008-01-11,21.100000381469727 +ORCL,2008-01-14,22.059999465942383 +ORCL,2008-01-15,21.309999465942383 +ORCL,2008-01-16,21.920000076293945 +ORCL,2008-01-17,21.40999984741211 +ORCL,2008-01-18,21.579999923706055 +ORCL,2008-01-22,20.219999313354492 +ORCL,2008-01-23,20.610000610351562 +ORCL,2008-01-24,20.610000610351562 +ORCL,2008-01-25,20.280000686645508 +ORCL,2008-01-28,20.260000228881836 +ORCL,2008-01-29,20.06999969482422 +ORCL,2008-01-30,20.270000457763672 +ORCL,2008-01-31,20.549999237060547 +ORCL,2008-02-01,20.68000030517578 +ORCL,2008-02-04,20.200000762939453 +ORCL,2008-02-05,19.260000228881836 +ORCL,2008-02-06,19.68000030517578 +ORCL,2008-02-07,19.200000762939453 +ORCL,2008-02-08,19.190000534057617 +ORCL,2008-02-11,19.440000534057617 +ORCL,2008-02-12,19.40999984741211 +ORCL,2008-02-13,19.65999984741211 +ORCL,2008-02-14,19.09000015258789 +ORCL,2008-02-15,19.09000015258789 +ORCL,2008-02-19,19.020000457763672 +ORCL,2008-02-20,19.43000030517578 +ORCL,2008-02-21,18.889999389648438 +ORCL,2008-02-22,18.899999618530273 +ORCL,2008-02-25,18.969999313354492 +ORCL,2008-02-26,19.209999084472656 +ORCL,2008-02-27,19.190000534057617 +ORCL,2008-02-28,19.40999984741211 +ORCL,2008-02-29,18.799999237060547 +ORCL,2008-03-03,18.950000762939453 +ORCL,2008-03-04,18.440000534057617 +ORCL,2008-03-05,18.799999237060547 +ORCL,2008-03-06,19.229999542236328 +ORCL,2008-03-07,19.0 +ORCL,2008-03-10,19.280000686645508 +ORCL,2008-03-11,19.510000228881836 +ORCL,2008-03-12,19.68000030517578 +ORCL,2008-03-13,19.84000015258789 +ORCL,2008-03-14,19.520000457763672 +ORCL,2008-03-17,19.280000686645508 +ORCL,2008-03-18,20.020000457763672 +ORCL,2008-03-19,19.559999465942383 +ORCL,2008-03-20,20.079999923706055 +ORCL,2008-03-24,20.770000457763672 +ORCL,2008-03-25,21.079999923706055 +ORCL,2008-03-26,20.940000534057617 +ORCL,2008-03-27,19.43000030517578 +ORCL,2008-03-28,19.3700008392334 +ORCL,2008-03-31,19.559999465942383 +ORCL,2008-04-01,20.40999984741211 +ORCL,2008-04-02,20.489999771118164 +ORCL,2008-04-03,20.68000030517578 +ORCL,2008-04-04,20.350000381469727 +ORCL,2008-04-07,20.229999542236328 +ORCL,2008-04-08,19.920000076293945 +ORCL,2008-04-09,20.219999313354492 +ORCL,2008-04-10,20.450000762939453 +ORCL,2008-04-11,19.84000015258789 +ORCL,2008-04-14,19.860000610351562 +ORCL,2008-04-15,20.18000030517578 +ORCL,2008-04-16,20.770000457763672 +ORCL,2008-04-17,21.200000762939453 +ORCL,2008-04-18,21.799999237060547 +ORCL,2008-04-21,21.760000228881836 +ORCL,2008-04-22,21.780000686645508 +ORCL,2008-04-23,21.90999984741211 +ORCL,2008-04-24,22.010000228881836 +ORCL,2008-04-25,21.59000015258789 +ORCL,2008-04-28,21.510000228881836 +ORCL,2008-04-29,21.760000228881836 +ORCL,2008-04-30,20.850000381469727 +ORCL,2008-05-01,21.81999969482422 +ORCL,2008-05-02,21.510000228881836 +ORCL,2008-05-05,21.549999237060547 +ORCL,2008-05-06,21.5 +ORCL,2008-05-07,20.989999771118164 +ORCL,2008-05-08,21.100000381469727 +ORCL,2008-05-09,21.0 +ORCL,2008-05-12,21.510000228881836 +ORCL,2008-05-13,21.670000076293945 +ORCL,2008-05-14,21.780000686645508 +ORCL,2008-05-15,21.8700008392334 +ORCL,2008-05-16,21.68000030517578 +ORCL,2008-05-19,22.43000030517578 +ORCL,2008-05-20,22.15999984741211 +ORCL,2008-05-21,22.010000228881836 +ORCL,2008-05-22,22.309999465942383 +ORCL,2008-05-23,21.979999542236328 +ORCL,2008-05-27,22.65999984741211 +ORCL,2008-05-28,22.790000915527344 +ORCL,2008-05-29,22.790000915527344 +ORCL,2008-05-30,22.84000015258789 +ORCL,2008-06-02,22.68000030517578 +ORCL,2008-06-03,22.90999984741211 +ORCL,2008-06-04,22.90999984741211 +ORCL,2008-06-05,23.18000030517578 +ORCL,2008-06-06,22.459999084472656 +ORCL,2008-06-09,22.549999237060547 +ORCL,2008-06-10,22.5 +ORCL,2008-06-11,22.06999969482422 +ORCL,2008-06-12,21.860000610351562 +ORCL,2008-06-13,22.6299991607666 +ORCL,2008-06-16,22.940000534057617 +ORCL,2008-06-17,22.530000686645508 +ORCL,2008-06-18,22.440000534057617 +ORCL,2008-06-19,22.700000762939453 +ORCL,2008-06-20,22.100000381469727 +ORCL,2008-06-23,22.079999923706055 +ORCL,2008-06-24,22.229999542236328 +ORCL,2008-06-25,22.549999237060547 +ORCL,2008-06-26,21.420000076293945 +ORCL,2008-06-27,21.290000915527344 +ORCL,2008-06-30,21.0 +ORCL,2008-07-01,21.309999465942383 +ORCL,2008-07-02,20.81999969482422 +ORCL,2008-07-03,20.729999542236328 +ORCL,2008-07-07,21.09000015258789 +ORCL,2008-07-08,21.579999923706055 +ORCL,2008-07-09,21.110000610351562 +ORCL,2008-07-10,21.290000915527344 +ORCL,2008-07-11,20.959999084472656 +ORCL,2008-07-14,20.450000762939453 +ORCL,2008-07-15,20.25 +ORCL,2008-07-16,20.440000534057617 +ORCL,2008-07-17,20.860000610351562 +ORCL,2008-07-18,21.18000030517578 +ORCL,2008-07-21,21.09000015258789 +ORCL,2008-07-22,21.59000015258789 +ORCL,2008-07-23,21.5 +ORCL,2008-07-24,20.950000762939453 +ORCL,2008-07-25,20.950000762939453 +ORCL,2008-07-28,20.719999313354492 +ORCL,2008-07-29,21.43000030517578 +ORCL,2008-07-30,21.309999465942383 +ORCL,2008-07-31,21.530000686645508 +ORCL,2008-08-01,21.5 +ORCL,2008-08-04,21.25 +ORCL,2008-08-05,22.209999084472656 +ORCL,2008-08-06,22.860000610351562 +ORCL,2008-08-07,22.75 +ORCL,2008-08-08,23.520000457763672 +ORCL,2008-08-11,23.079999923706055 +ORCL,2008-08-12,22.899999618530273 +ORCL,2008-08-13,23.010000228881836 +ORCL,2008-08-14,23.190000534057617 +ORCL,2008-08-15,23.059999465942383 +ORCL,2008-08-18,22.770000457763672 +ORCL,2008-08-19,22.559999465942383 +ORCL,2008-08-20,22.65999984741211 +ORCL,2008-08-21,22.299999237060547 +ORCL,2008-08-22,22.700000762939453 +ORCL,2008-08-25,22.209999084472656 +ORCL,2008-08-26,22.149999618530273 +ORCL,2008-08-27,22.34000015258789 +ORCL,2008-08-28,22.639999389648438 +ORCL,2008-08-29,21.93000030517578 +ORCL,2008-09-02,21.549999237060547 +ORCL,2008-09-03,21.190000534057617 +ORCL,2008-09-04,19.93000030517578 +ORCL,2008-09-05,20.06999969482422 +ORCL,2008-09-08,19.260000228881836 +ORCL,2008-09-09,19.170000076293945 +ORCL,2008-09-10,19.15999984741211 +ORCL,2008-09-11,19.350000381469727 +ORCL,2008-09-12,19.610000610351562 +ORCL,2008-09-15,19.010000228881836 +ORCL,2008-09-16,18.959999084472656 +ORCL,2008-09-17,18.100000381469727 +ORCL,2008-09-18,18.75 +ORCL,2008-09-19,20.06999969482422 +ORCL,2008-09-22,19.75 +ORCL,2008-09-23,19.690000534057617 +ORCL,2008-09-24,19.950000762939453 +ORCL,2008-09-25,20.469999313354492 +ORCL,2008-09-26,20.6200008392334 +ORCL,2008-09-29,18.770000457763672 +ORCL,2008-09-30,20.309999465942383 +ORCL,2008-10-01,19.860000610351562 +ORCL,2008-10-02,19.489999771118164 +ORCL,2008-10-03,19.479999542236328 +ORCL,2008-10-06,18.299999237060547 +ORCL,2008-10-07,16.780000686645508 +ORCL,2008-10-08,16.8799991607666 +ORCL,2008-10-09,16.209999084472656 +ORCL,2008-10-10,16.68000030517578 +ORCL,2008-10-13,18.860000610351562 +ORCL,2008-10-14,17.690000534057617 +ORCL,2008-10-15,15.949999809265137 +ORCL,2008-10-16,16.989999771118164 +ORCL,2008-10-17,17.020000457763672 +ORCL,2008-10-20,18.15999984741211 +ORCL,2008-10-21,17.690000534057617 +ORCL,2008-10-22,17.170000076293945 +ORCL,2008-10-23,16.950000762939453 +ORCL,2008-10-24,16.200000762939453 +ORCL,2008-10-27,15.770000457763672 +ORCL,2008-10-28,17.6200008392334 +ORCL,2008-10-29,17.290000915527344 +ORCL,2008-10-30,18.31999969482422 +ORCL,2008-10-31,18.290000915527344 +ORCL,2008-11-03,18.329999923706055 +ORCL,2008-11-04,18.899999618530273 +ORCL,2008-11-05,17.81999969482422 +ORCL,2008-11-06,16.850000381469727 +ORCL,2008-11-07,17.530000686645508 +ORCL,2008-11-10,17.559999465942383 +ORCL,2008-11-11,17.290000915527344 +ORCL,2008-11-12,16.469999313354492 +ORCL,2008-11-13,17.719999313354492 +ORCL,2008-11-14,16.899999618530273 +ORCL,2008-11-17,16.40999984741211 +ORCL,2008-11-18,17.020000457763672 +ORCL,2008-11-19,16.0 +ORCL,2008-11-20,15.399999618530273 +ORCL,2008-11-21,16.3799991607666 +ORCL,2008-11-24,16.639999389648438 +ORCL,2008-11-25,15.979999542236328 +ORCL,2008-11-26,16.139999389648438 +ORCL,2008-11-28,16.09000015258789 +ORCL,2008-12-01,15.470000267028809 +ORCL,2008-12-02,15.789999961853027 +ORCL,2008-12-03,16.1299991607666 +ORCL,2008-12-04,15.4399995803833 +ORCL,2008-12-05,16.31999969482422 +ORCL,2008-12-08,17.040000915527344 +ORCL,2008-12-09,16.940000534057617 +ORCL,2008-12-10,17.389999389648438 +ORCL,2008-12-11,16.459999084472656 +ORCL,2008-12-12,16.84000015258789 +ORCL,2008-12-15,16.450000762939453 +ORCL,2008-12-16,17.270000457763672 +ORCL,2008-12-17,16.739999771118164 +ORCL,2008-12-18,16.610000610351562 +ORCL,2008-12-19,17.780000686645508 +ORCL,2008-12-22,17.520000457763672 +ORCL,2008-12-23,17.299999237060547 +ORCL,2008-12-24,17.31999969482422 +ORCL,2008-12-26,17.43000030517578 +ORCL,2008-12-29,17.219999313354492 +ORCL,2008-12-30,17.829999923706055 +ORCL,2008-12-31,17.729999542236328 +ORCL,2009-01-02,18.40999984741211 +ORCL,2009-01-05,18.09000015258789 +ORCL,2009-01-06,18.389999389648438 +ORCL,2009-01-07,17.649999618530273 +ORCL,2009-01-08,17.6200008392334 +ORCL,2009-01-09,17.360000610351562 +ORCL,2009-01-12,17.049999237060547 +ORCL,2009-01-13,17.139999389648438 +ORCL,2009-01-14,16.360000610351562 +ORCL,2009-01-15,16.530000686645508 +ORCL,2009-01-16,16.90999984741211 +ORCL,2009-01-20,16.100000381469727 +ORCL,2009-01-21,16.889999389648438 +ORCL,2009-01-22,16.649999618530273 +ORCL,2009-01-23,16.780000686645508 +ORCL,2009-01-26,16.959999084472656 +ORCL,2009-01-27,17.280000686645508 +ORCL,2009-01-28,17.84000015258789 +ORCL,2009-01-29,17.59000015258789 +ORCL,2009-01-30,16.829999923706055 +ORCL,2009-02-02,16.899999618530273 +ORCL,2009-02-03,17.049999237060547 +ORCL,2009-02-04,17.209999084472656 +ORCL,2009-02-05,17.6200008392334 +ORCL,2009-02-06,17.969999313354492 +ORCL,2009-02-09,18.049999237060547 +ORCL,2009-02-10,17.579999923706055 +ORCL,2009-02-11,17.799999237060547 +ORCL,2009-02-12,17.549999237060547 +ORCL,2009-02-13,17.719999313354492 +ORCL,2009-02-17,16.959999084472656 +ORCL,2009-02-18,17.239999771118164 +ORCL,2009-02-19,16.829999923706055 +ORCL,2009-02-20,16.559999465942383 +ORCL,2009-02-23,15.859999656677246 +ORCL,2009-02-24,16.440000534057617 +ORCL,2009-02-25,16.239999771118164 +ORCL,2009-02-26,15.779999732971191 +ORCL,2009-02-27,15.539999961853027 +ORCL,2009-03-02,15.199999809265137 +ORCL,2009-03-03,15.010000228881836 +ORCL,2009-03-04,14.960000038146973 +ORCL,2009-03-05,14.529999732971191 +ORCL,2009-03-06,14.470000267028809 +ORCL,2009-03-09,13.850000381469727 +ORCL,2009-03-10,15.09000015258789 +ORCL,2009-03-11,15.34000015258789 +ORCL,2009-03-12,15.630000114440918 +ORCL,2009-03-13,15.5600004196167 +ORCL,2009-03-16,14.899999618530273 +ORCL,2009-03-17,15.399999618530273 +ORCL,2009-03-18,15.829999923706055 +ORCL,2009-03-19,17.3700008392334 +ORCL,2009-03-20,17.100000381469727 +ORCL,2009-03-23,18.25 +ORCL,2009-03-24,17.90999984741211 +ORCL,2009-03-25,18.09000015258789 +ORCL,2009-03-26,18.68000030517578 +ORCL,2009-03-27,18.010000228881836 +ORCL,2009-03-30,17.65999984741211 +ORCL,2009-03-31,18.06999969482422 +ORCL,2009-04-01,18.579999923706055 +ORCL,2009-04-02,18.81999969482422 +ORCL,2009-04-03,19.290000915527344 +ORCL,2009-04-06,19.110000610351562 +ORCL,2009-04-07,18.540000915527344 +ORCL,2009-04-08,18.56999969482422 +ORCL,2009-04-09,19.110000610351562 +ORCL,2009-04-13,19.059999465942383 +ORCL,2009-04-14,18.8700008392334 +ORCL,2009-04-15,18.59000015258789 +ORCL,2009-04-16,19.18000030517578 +ORCL,2009-04-17,19.059999465942383 +ORCL,2009-04-20,18.81999969482422 +ORCL,2009-04-21,19.530000686645508 +ORCL,2009-04-22,19.350000381469727 +ORCL,2009-04-23,19.68000030517578 +ORCL,2009-04-24,19.790000915527344 +ORCL,2009-04-27,19.770000457763672 +ORCL,2009-04-28,19.739999771118164 +ORCL,2009-04-29,19.600000381469727 +ORCL,2009-04-30,19.34000015258789 +ORCL,2009-05-01,19.34000015258789 +ORCL,2009-05-04,18.969999313354492 +ORCL,2009-05-05,19.010000228881836 +ORCL,2009-05-06,19.059999465942383 +ORCL,2009-05-07,18.420000076293945 +ORCL,2009-05-08,18.31999969482422 +ORCL,2009-05-11,18.559999465942383 +ORCL,2009-05-12,18.3799991607666 +ORCL,2009-05-13,18.06999969482422 +ORCL,2009-05-14,18.459999084472656 +ORCL,2009-05-15,18.420000076293945 +ORCL,2009-05-18,18.920000076293945 +ORCL,2009-05-19,18.969999313354492 +ORCL,2009-05-20,18.940000534057617 +ORCL,2009-05-21,18.56999969482422 +ORCL,2009-05-22,18.649999618530273 +ORCL,2009-05-26,19.06999969482422 +ORCL,2009-05-27,18.989999771118164 +ORCL,2009-05-28,19.209999084472656 +ORCL,2009-05-29,19.59000015258789 +ORCL,2009-06-01,19.920000076293945 +ORCL,2009-06-02,20.350000381469727 +ORCL,2009-06-03,20.34000015258789 +ORCL,2009-06-04,20.610000610351562 +ORCL,2009-06-05,20.709999084472656 +ORCL,2009-06-08,20.8700008392334 +ORCL,2009-06-09,20.989999771118164 +ORCL,2009-06-10,20.739999771118164 +ORCL,2009-06-11,20.940000534057617 +ORCL,2009-06-12,20.850000381469727 +ORCL,2009-06-15,20.219999313354492 +ORCL,2009-06-16,19.690000534057617 +ORCL,2009-06-17,19.940000534057617 +ORCL,2009-06-18,20.25 +ORCL,2009-06-19,20.65999984741211 +ORCL,2009-06-22,19.969999313354492 +ORCL,2009-06-23,19.8700008392334 +ORCL,2009-06-24,21.260000228881836 +ORCL,2009-06-25,21.6299991607666 +ORCL,2009-06-26,21.239999771118164 +ORCL,2009-06-29,21.5 +ORCL,2009-06-30,21.420000076293945 +ORCL,2009-07-01,21.739999771118164 +ORCL,2009-07-02,21.040000915527344 +ORCL,2009-07-06,20.670000076293945 +ORCL,2009-07-07,20.18000030517578 +ORCL,2009-07-08,20.56999969482422 +ORCL,2009-07-09,20.31999969482422 +ORCL,2009-07-10,20.489999771118164 +ORCL,2009-07-13,20.719999313354492 +ORCL,2009-07-14,20.6299991607666 +ORCL,2009-07-15,21.510000228881836 +ORCL,2009-07-16,21.639999389648438 +ORCL,2009-07-17,21.739999771118164 +ORCL,2009-07-20,21.510000228881836 +ORCL,2009-07-21,21.93000030517578 +ORCL,2009-07-22,21.75 +ORCL,2009-07-23,22.200000762939453 +ORCL,2009-07-24,22.329999923706055 +ORCL,2009-07-27,21.979999542236328 +ORCL,2009-07-28,22.239999771118164 +ORCL,2009-07-29,22.010000228881836 +ORCL,2009-07-30,22.139999389648438 +ORCL,2009-07-31,22.1299991607666 +ORCL,2009-08-03,22.299999237060547 +ORCL,2009-08-04,21.889999389648438 +ORCL,2009-08-05,21.440000534057617 +ORCL,2009-08-06,21.209999084472656 +ORCL,2009-08-07,21.43000030517578 +ORCL,2009-08-10,21.25 +ORCL,2009-08-11,21.280000686645508 +ORCL,2009-08-12,21.8799991607666 +ORCL,2009-08-13,21.989999771118164 +ORCL,2009-08-14,21.959999084472656 +ORCL,2009-08-17,21.399999618530273 +ORCL,2009-08-18,21.579999923706055 +ORCL,2009-08-19,21.780000686645508 +ORCL,2009-08-20,21.940000534057617 +ORCL,2009-08-21,22.110000610351562 +ORCL,2009-08-24,22.31999969482422 +ORCL,2009-08-25,22.229999542236328 +ORCL,2009-08-26,22.200000762939453 +ORCL,2009-08-27,22.15999984741211 +ORCL,2009-08-28,22.15999984741211 +ORCL,2009-08-31,21.8799991607666 +ORCL,2009-09-01,21.940000534057617 +ORCL,2009-09-02,21.770000457763672 +ORCL,2009-09-03,21.559999465942383 +ORCL,2009-09-04,21.969999313354492 +ORCL,2009-09-08,21.8799991607666 +ORCL,2009-09-09,22.520000457763672 +ORCL,2009-09-10,22.760000228881836 +ORCL,2009-09-11,22.860000610351562 +ORCL,2009-09-14,22.719999313354492 +ORCL,2009-09-15,22.65999984741211 +ORCL,2009-09-16,22.1299991607666 +ORCL,2009-09-17,21.520000457763672 +ORCL,2009-09-18,21.6200008392334 +ORCL,2009-09-21,21.56999969482422 +ORCL,2009-09-22,21.40999984741211 +ORCL,2009-09-23,21.1299991607666 +ORCL,2009-09-24,21.170000076293945 +ORCL,2009-09-25,20.860000610351562 +ORCL,2009-09-28,21.170000076293945 +ORCL,2009-09-29,21.1200008392334 +ORCL,2009-09-30,20.84000015258789 +ORCL,2009-10-01,20.360000610351562 +ORCL,2009-10-02,20.34000015258789 +ORCL,2009-10-05,20.389999389648438 +ORCL,2009-10-06,20.540000915527344 +ORCL,2009-10-07,20.56999969482422 +ORCL,2009-10-08,20.799999237060547 +ORCL,2009-10-09,20.739999771118164 +ORCL,2009-10-12,20.719999313354492 +ORCL,2009-10-13,20.90999984741211 +ORCL,2009-10-14,21.190000534057617 +ORCL,2009-10-15,21.31999969482422 +ORCL,2009-10-16,21.809999465942383 +ORCL,2009-10-19,22.420000076293945 +ORCL,2009-10-20,22.190000534057617 +ORCL,2009-10-21,22.030000686645508 +ORCL,2009-10-22,22.190000534057617 +ORCL,2009-10-23,22.049999237060547 +ORCL,2009-10-26,21.989999771118164 +ORCL,2009-10-27,21.8700008392334 +ORCL,2009-10-28,21.299999237060547 +ORCL,2009-10-29,21.450000762939453 +ORCL,2009-10-30,21.100000381469727 +ORCL,2009-11-02,21.09000015258789 +ORCL,2009-11-03,20.889999389648438 +ORCL,2009-11-04,20.899999618530273 +ORCL,2009-11-05,21.31999969482422 +ORCL,2009-11-06,21.420000076293945 +ORCL,2009-11-09,21.829999923706055 +ORCL,2009-11-10,21.799999237060547 +ORCL,2009-11-11,21.899999618530273 +ORCL,2009-11-12,22.040000915527344 +ORCL,2009-11-13,22.34000015258789 +ORCL,2009-11-16,22.829999923706055 +ORCL,2009-11-17,22.799999237060547 +ORCL,2009-11-18,22.799999237060547 +ORCL,2009-11-19,22.389999389648438 +ORCL,2009-11-20,22.34000015258789 +ORCL,2009-11-23,22.600000381469727 +ORCL,2009-11-24,22.139999389648438 +ORCL,2009-11-25,22.600000381469727 +ORCL,2009-11-27,22.09000015258789 +ORCL,2009-11-30,22.079999923706055 +ORCL,2009-12-01,22.440000534057617 +ORCL,2009-12-02,22.65999984741211 +ORCL,2009-12-03,22.639999389648438 +ORCL,2009-12-04,22.829999923706055 +ORCL,2009-12-07,22.479999542236328 +ORCL,2009-12-08,21.90999984741211 +ORCL,2009-12-09,21.950000762939453 +ORCL,2009-12-10,22.59000015258789 +ORCL,2009-12-11,22.780000686645508 +ORCL,2009-12-14,23.309999465942383 +ORCL,2009-12-15,23.15999984741211 +ORCL,2009-12-16,23.1200008392334 +ORCL,2009-12-17,22.8799991607666 +ORCL,2009-12-18,24.34000015258789 +ORCL,2009-12-21,24.43000030517578 +ORCL,2009-12-22,24.459999084472656 +ORCL,2009-12-23,24.729999542236328 +ORCL,2009-12-24,24.950000762939453 +ORCL,2009-12-28,24.969999313354492 +ORCL,2009-12-29,25.010000228881836 +ORCL,2009-12-30,24.93000030517578 +ORCL,2009-12-31,24.530000686645508 +ORCL,2010-01-04,24.850000381469727 +ORCL,2010-01-05,24.81999969482422 +ORCL,2010-01-06,24.459999084472656 +ORCL,2010-01-07,24.3799991607666 +ORCL,2010-01-08,24.68000030517578 +ORCL,2010-01-11,24.690000534057617 +ORCL,2010-01-12,24.559999465942383 +ORCL,2010-01-13,24.799999237060547 +ORCL,2010-01-14,25.34000015258789 +ORCL,2010-01-15,25.239999771118164 +ORCL,2010-01-19,25.329999923706055 +ORCL,2010-01-20,25.059999465942383 +ORCL,2010-01-21,24.829999923706055 +ORCL,2010-01-22,24.149999618530273 +ORCL,2010-01-25,24.030000686645508 +ORCL,2010-01-26,23.8799991607666 +ORCL,2010-01-27,23.860000610351562 +ORCL,2010-01-28,23.469999313354492 +ORCL,2010-01-29,23.059999465942383 +ORCL,2010-02-01,23.219999313354492 +ORCL,2010-02-02,23.760000228881836 +ORCL,2010-02-03,23.75 +ORCL,2010-02-04,23.110000610351562 +ORCL,2010-02-05,23.549999237060547 +ORCL,2010-02-08,23.1200008392334 +ORCL,2010-02-09,23.510000228881836 +ORCL,2010-02-10,23.110000610351562 +ORCL,2010-02-11,23.350000381469727 +ORCL,2010-02-12,23.40999984741211 +ORCL,2010-02-16,23.809999465942383 +ORCL,2010-02-17,24.18000030517578 +ORCL,2010-02-18,24.520000457763672 +ORCL,2010-02-19,24.31999969482422 +ORCL,2010-02-22,24.809999465942383 +ORCL,2010-02-23,24.479999542236328 +ORCL,2010-02-24,24.770000457763672 +ORCL,2010-02-25,24.8700008392334 +ORCL,2010-02-26,24.649999618530273 +ORCL,2010-03-01,24.739999771118164 +ORCL,2010-03-02,24.579999923706055 +ORCL,2010-03-03,24.5 +ORCL,2010-03-04,24.760000228881836 +ORCL,2010-03-05,24.950000762939453 +ORCL,2010-03-08,24.700000762939453 +ORCL,2010-03-09,24.8799991607666 +ORCL,2010-03-10,24.8700008392334 +ORCL,2010-03-11,25.139999389648438 +ORCL,2010-03-12,25.049999237060547 +ORCL,2010-03-15,25.280000686645508 +ORCL,2010-03-16,25.209999084472656 +ORCL,2010-03-17,25.469999313354492 +ORCL,2010-03-18,25.3799991607666 +ORCL,2010-03-19,25.190000534057617 +ORCL,2010-03-22,25.559999465942383 +ORCL,2010-03-23,25.989999771118164 +ORCL,2010-03-24,25.760000228881836 +ORCL,2010-03-25,26.040000915527344 +ORCL,2010-03-26,25.690000534057617 +ORCL,2010-03-29,25.56999969482422 +ORCL,2010-03-30,25.540000915527344 +ORCL,2010-03-31,25.709999084472656 +ORCL,2010-04-01,25.459999084472656 +ORCL,2010-04-05,25.579999923706055 +ORCL,2010-04-06,25.829999923706055 +ORCL,2010-04-07,25.90999984741211 +ORCL,2010-04-08,25.829999923706055 +ORCL,2010-04-09,26.1299991607666 +ORCL,2010-04-12,26.200000762939453 +ORCL,2010-04-13,26.350000381469727 +ORCL,2010-04-14,26.3799991607666 +ORCL,2010-04-15,26.200000762939453 +ORCL,2010-04-16,25.950000762939453 +ORCL,2010-04-19,26.190000534057617 +ORCL,2010-04-20,26.149999618530273 +ORCL,2010-04-21,26.290000915527344 +ORCL,2010-04-22,26.239999771118164 +ORCL,2010-04-23,26.479999542236328 +ORCL,2010-04-26,26.469999313354492 +ORCL,2010-04-27,25.979999542236328 +ORCL,2010-04-28,25.860000610351562 +ORCL,2010-04-29,25.969999313354492 +ORCL,2010-04-30,25.8700008392334 +ORCL,2010-05-03,26.010000228881836 +ORCL,2010-05-04,24.969999313354492 +ORCL,2010-05-05,24.940000534057617 +ORCL,2010-05-06,23.90999984741211 +ORCL,2010-05-07,23.40999984741211 +ORCL,2010-05-10,24.389999389648438 +ORCL,2010-05-11,24.190000534057617 +ORCL,2010-05-12,24.600000381469727 +ORCL,2010-05-13,24.239999771118164 +ORCL,2010-05-14,23.780000686645508 +ORCL,2010-05-17,23.739999771118164 +ORCL,2010-05-18,23.43000030517578 +ORCL,2010-05-19,23.190000534057617 +ORCL,2010-05-20,22.350000381469727 +ORCL,2010-05-21,22.15999984741211 +ORCL,2010-05-24,22.280000686645508 +ORCL,2010-05-25,22.200000762939453 +ORCL,2010-05-26,21.90999984741211 +ORCL,2010-05-27,22.579999923706055 +ORCL,2010-05-28,22.56999969482422 +ORCL,2010-06-01,22.200000762939453 +ORCL,2010-06-02,22.639999389648438 +ORCL,2010-06-03,22.84000015258789 +ORCL,2010-06-04,22.1299991607666 +ORCL,2010-06-07,21.700000762939453 +ORCL,2010-06-08,21.760000228881836 +ORCL,2010-06-09,21.540000915527344 +ORCL,2010-06-10,22.200000762939453 +ORCL,2010-06-11,22.690000534057617 +ORCL,2010-06-14,22.690000534057617 +ORCL,2010-06-15,23.200000762939453 +ORCL,2010-06-16,23.18000030517578 +ORCL,2010-06-17,23.06999969482422 +ORCL,2010-06-18,23.200000762939453 +ORCL,2010-06-21,23.09000015258789 +ORCL,2010-06-22,22.889999389648438 +ORCL,2010-06-23,22.68000030517578 +ORCL,2010-06-24,22.219999313354492 +ORCL,2010-06-25,22.65999984741211 +ORCL,2010-06-28,22.450000762939453 +ORCL,2010-06-29,21.75 +ORCL,2010-06-30,21.459999084472656 +ORCL,2010-07-01,21.549999237060547 +ORCL,2010-07-02,21.829999923706055 +ORCL,2010-07-06,22.31999969482422 +ORCL,2010-07-07,23.09000015258789 +ORCL,2010-07-08,23.219999313354492 +ORCL,2010-07-09,23.3700008392334 +ORCL,2010-07-12,23.3799991607666 +ORCL,2010-07-13,23.709999084472656 +ORCL,2010-07-14,23.940000534057617 +ORCL,2010-07-15,23.829999923706055 +ORCL,2010-07-16,23.270000457763672 +ORCL,2010-07-19,23.59000015258789 +ORCL,2010-07-20,23.920000076293945 +ORCL,2010-07-21,23.559999465942383 +ORCL,2010-07-22,24.309999465942383 +ORCL,2010-07-23,24.5 +ORCL,2010-07-26,24.639999389648438 +ORCL,2010-07-27,24.56999969482422 +ORCL,2010-07-28,24.280000686645508 +ORCL,2010-07-29,23.700000762939453 +ORCL,2010-07-30,23.639999389648438 +ORCL,2010-08-02,24.290000915527344 +ORCL,2010-08-03,24.209999084472656 +ORCL,2010-08-04,24.489999771118164 +ORCL,2010-08-05,24.290000915527344 +ORCL,2010-08-06,24.3799991607666 +ORCL,2010-08-09,24.260000228881836 +ORCL,2010-08-10,24.290000915527344 +ORCL,2010-08-11,23.65999984741211 +ORCL,2010-08-12,22.940000534057617 +ORCL,2010-08-13,22.65999984741211 +ORCL,2010-08-16,22.719999313354492 +ORCL,2010-08-17,23.049999237060547 +ORCL,2010-08-18,23.09000015258789 +ORCL,2010-08-19,23.0 +ORCL,2010-08-20,23.020000457763672 +ORCL,2010-08-23,22.84000015258789 +ORCL,2010-08-24,22.40999984741211 +ORCL,2010-08-25,22.420000076293945 +ORCL,2010-08-26,22.25 +ORCL,2010-08-27,22.510000228881836 +ORCL,2010-08-30,22.020000457763672 +ORCL,2010-08-31,21.84000015258789 +ORCL,2010-09-01,22.6200008392334 +ORCL,2010-09-02,22.479999542236328 +ORCL,2010-09-03,22.920000076293945 +ORCL,2010-09-07,24.260000228881836 +ORCL,2010-09-08,24.139999389648438 +ORCL,2010-09-09,24.329999923706055 +ORCL,2010-09-10,25.049999237060547 +ORCL,2010-09-13,25.110000610351562 +ORCL,2010-09-14,25.3799991607666 +ORCL,2010-09-15,25.739999771118164 +ORCL,2010-09-16,25.360000610351562 +ORCL,2010-09-17,27.479999542236328 +ORCL,2010-09-20,27.489999771118164 +ORCL,2010-09-21,26.81999969482422 +ORCL,2010-09-22,27.200000762939453 +ORCL,2010-09-23,27.1200008392334 +ORCL,2010-09-24,26.959999084472656 +ORCL,2010-09-27,26.950000762939453 +ORCL,2010-09-28,27.190000534057617 +ORCL,2010-09-29,27.170000076293945 +ORCL,2010-09-30,26.850000381469727 +ORCL,2010-10-01,27.239999771118164 +ORCL,2010-10-04,26.899999618530273 +ORCL,2010-10-05,27.299999237060547 +ORCL,2010-10-06,27.579999923706055 +ORCL,2010-10-07,27.690000534057617 +ORCL,2010-10-08,28.0 +ORCL,2010-10-11,27.850000381469727 +ORCL,2010-10-12,27.950000762939453 +ORCL,2010-10-13,28.600000381469727 +ORCL,2010-10-14,28.329999923706055 +ORCL,2010-10-15,28.899999618530273 +ORCL,2010-10-18,29.229999542236328 +ORCL,2010-10-19,29.1299991607666 +ORCL,2010-10-20,28.639999389648438 +ORCL,2010-10-21,28.81999969482422 +ORCL,2010-10-22,28.989999771118164 +ORCL,2010-10-25,28.84000015258789 +ORCL,2010-10-26,28.6299991607666 +ORCL,2010-10-27,28.700000762939453 +ORCL,2010-10-28,29.360000610351562 +ORCL,2010-10-29,29.3799991607666 +ORCL,2010-11-01,29.1299991607666 +ORCL,2010-11-02,29.530000686645508 +ORCL,2010-11-03,29.200000762939453 +ORCL,2010-11-04,29.469999313354492 +ORCL,2010-11-05,29.25 +ORCL,2010-11-08,29.040000915527344 +ORCL,2010-11-09,28.739999771118164 +ORCL,2010-11-10,28.690000534057617 +ORCL,2010-11-11,28.56999969482422 +ORCL,2010-11-12,28.31999969482422 +ORCL,2010-11-15,28.399999618530273 +ORCL,2010-11-16,27.579999923706055 +ORCL,2010-11-17,27.90999984741211 +ORCL,2010-11-18,28.309999465942383 +ORCL,2010-11-19,28.149999618530273 +ORCL,2010-11-22,28.049999237060547 +ORCL,2010-11-23,27.190000534057617 +ORCL,2010-11-24,27.739999771118164 +ORCL,2010-11-26,27.489999771118164 +ORCL,2010-11-29,27.219999313354492 +ORCL,2010-11-30,27.049999237060547 +ORCL,2010-12-01,27.649999618530273 +ORCL,2010-12-02,28.100000381469727 +ORCL,2010-12-03,28.809999465942383 +ORCL,2010-12-06,28.729999542236328 +ORCL,2010-12-07,29.049999237060547 +ORCL,2010-12-08,29.229999542236328 +ORCL,2010-12-09,29.260000228881836 +ORCL,2010-12-10,29.940000534057617 +ORCL,2010-12-13,30.420000076293945 +ORCL,2010-12-14,30.510000228881836 +ORCL,2010-12-15,30.489999771118164 +ORCL,2010-12-16,30.270000457763672 +ORCL,2010-12-17,31.459999084472656 +ORCL,2010-12-20,31.670000076293945 +ORCL,2010-12-21,31.760000228881836 +ORCL,2010-12-22,31.65999984741211 +ORCL,2010-12-23,31.540000915527344 +ORCL,2010-12-27,31.65999984741211 +ORCL,2010-12-28,31.56999969482422 +ORCL,2010-12-29,31.5 +ORCL,2010-12-30,31.290000915527344 +ORCL,2010-12-31,31.299999237060547 +ORCL,2011-01-03,31.6200008392334 +ORCL,2011-01-04,31.479999542236328 +ORCL,2011-01-05,31.040000915527344 +ORCL,2011-01-06,31.170000076293945 +ORCL,2011-01-07,31.030000686645508 +ORCL,2011-01-10,31.040000915527344 +ORCL,2011-01-11,30.989999771118164 +ORCL,2011-01-12,30.940000534057617 +ORCL,2011-01-13,31.18000030517578 +ORCL,2011-01-14,31.25 +ORCL,2011-01-18,31.530000686645508 +ORCL,2011-01-19,31.600000381469727 +ORCL,2011-01-20,32.310001373291016 +ORCL,2011-01-21,32.5099983215332 +ORCL,2011-01-24,32.400001525878906 +ORCL,2011-01-25,32.290000915527344 +ORCL,2011-01-26,32.560001373291016 +ORCL,2011-01-27,32.91999816894531 +ORCL,2011-01-28,32.0 +ORCL,2011-01-31,32.029998779296875 +ORCL,2011-02-01,33.2400016784668 +ORCL,2011-02-02,33.13999938964844 +ORCL,2011-02-03,32.9900016784668 +ORCL,2011-02-04,32.619998931884766 +ORCL,2011-02-07,32.97999954223633 +ORCL,2011-02-08,33.029998779296875 +ORCL,2011-02-09,32.88999938964844 +ORCL,2011-02-10,33.2599983215332 +ORCL,2011-02-11,33.470001220703125 +ORCL,2011-02-14,33.290000915527344 +ORCL,2011-02-15,32.7599983215332 +ORCL,2011-02-16,33.11000061035156 +ORCL,2011-02-17,33.0099983215332 +ORCL,2011-02-18,33.68000030517578 +ORCL,2011-02-22,32.529998779296875 +ORCL,2011-02-23,32.18000030517578 +ORCL,2011-02-24,32.25 +ORCL,2011-02-25,32.95000076293945 +ORCL,2011-02-28,32.900001525878906 +ORCL,2011-03-01,31.670000076293945 +ORCL,2011-03-02,32.119998931884766 +ORCL,2011-03-03,33.029998779296875 +ORCL,2011-03-04,32.7599983215332 +ORCL,2011-03-07,32.099998474121094 +ORCL,2011-03-08,32.7400016784668 +ORCL,2011-03-09,32.790000915527344 +ORCL,2011-03-10,31.799999237060547 +ORCL,2011-03-11,31.90999984741211 +ORCL,2011-03-14,31.59000015258789 +ORCL,2011-03-15,31.170000076293945 +ORCL,2011-03-16,30.200000762939453 +ORCL,2011-03-17,30.549999237060547 +ORCL,2011-03-18,30.760000228881836 +ORCL,2011-03-21,31.420000076293945 +ORCL,2011-03-22,31.1299991607666 +ORCL,2011-03-23,31.40999984741211 +ORCL,2011-03-24,32.13999938964844 +ORCL,2011-03-25,32.63999938964844 +ORCL,2011-03-28,32.560001373291016 +ORCL,2011-03-29,33.15999984741211 +ORCL,2011-03-30,33.04999923706055 +ORCL,2011-03-31,33.43000030517578 +ORCL,2011-04-01,34.02000045776367 +ORCL,2011-04-04,34.13999938964844 +ORCL,2011-04-05,33.91999816894531 +ORCL,2011-04-06,33.58000183105469 +ORCL,2011-04-07,33.720001220703125 +ORCL,2011-04-08,33.540000915527344 +ORCL,2011-04-11,33.779998779296875 +ORCL,2011-04-12,33.400001525878906 +ORCL,2011-04-13,33.70000076293945 +ORCL,2011-04-14,33.79999923706055 +ORCL,2011-04-15,34.18000030517578 +ORCL,2011-04-18,33.630001068115234 +ORCL,2011-04-19,33.66999816894531 +ORCL,2011-04-20,34.11000061035156 +ORCL,2011-04-21,34.75 +ORCL,2011-04-25,34.83000183105469 +ORCL,2011-04-26,34.970001220703125 +ORCL,2011-04-27,35.25 +ORCL,2011-04-28,35.290000915527344 +ORCL,2011-04-29,35.959999084472656 +ORCL,2011-05-02,36.369998931884766 +ORCL,2011-05-03,36.13999938964844 +ORCL,2011-05-04,35.25 +ORCL,2011-05-05,34.66999816894531 +ORCL,2011-05-06,34.869998931884766 +ORCL,2011-05-09,35.20000076293945 +ORCL,2011-05-10,35.619998931884766 +ORCL,2011-05-11,34.97999954223633 +ORCL,2011-05-12,35.72999954223633 +ORCL,2011-05-13,35.189998626708984 +ORCL,2011-05-16,34.18000030517578 +ORCL,2011-05-17,33.939998626708984 +ORCL,2011-05-18,33.90999984741211 +ORCL,2011-05-19,34.5 +ORCL,2011-05-20,34.27000045776367 +ORCL,2011-05-23,33.15999984741211 +ORCL,2011-05-24,33.040000915527344 +ORCL,2011-05-25,32.9900016784668 +ORCL,2011-05-26,33.400001525878906 +ORCL,2011-05-27,33.70000076293945 +ORCL,2011-05-31,34.220001220703125 +ORCL,2011-06-01,32.880001068115234 +ORCL,2011-06-02,32.720001220703125 +ORCL,2011-06-03,32.33000183105469 +ORCL,2011-06-06,32.189998626708984 +ORCL,2011-06-07,31.84000015258789 +ORCL,2011-06-08,31.25 +ORCL,2011-06-09,31.6299991607666 +ORCL,2011-06-10,31.18000030517578 +ORCL,2011-06-13,31.6299991607666 +ORCL,2011-06-14,32.08000183105469 +ORCL,2011-06-15,31.15999984741211 +ORCL,2011-06-16,30.799999237060547 +ORCL,2011-06-17,31.18000030517578 +ORCL,2011-06-20,31.90999984741211 +ORCL,2011-06-21,32.650001525878906 +ORCL,2011-06-22,32.20000076293945 +ORCL,2011-06-23,32.459999084472656 +ORCL,2011-06-24,31.139999389648438 +ORCL,2011-06-27,31.579999923706055 +ORCL,2011-06-28,32.34000015258789 +ORCL,2011-06-29,32.43000030517578 +ORCL,2011-06-30,32.90999984741211 +ORCL,2011-07-01,33.04999923706055 +ORCL,2011-07-05,33.060001373291016 +ORCL,2011-07-06,33.209999084472656 +ORCL,2011-07-07,34.09000015258789 +ORCL,2011-07-08,33.939998626708984 +ORCL,2011-07-11,33.13999938964844 +ORCL,2011-07-12,32.599998474121094 +ORCL,2011-07-13,32.689998626708984 +ORCL,2011-07-14,32.04999923706055 +ORCL,2011-07-15,32.09000015258789 +ORCL,2011-07-18,31.489999771118164 +ORCL,2011-07-19,32.63999938964844 +ORCL,2011-07-20,32.08000183105469 +ORCL,2011-07-21,32.470001220703125 +ORCL,2011-07-22,32.54999923706055 +ORCL,2011-07-25,32.209999084472656 +ORCL,2011-07-26,32.150001525878906 +ORCL,2011-07-27,30.709999084472656 +ORCL,2011-07-28,30.670000076293945 +ORCL,2011-07-29,30.579999923706055 +ORCL,2011-08-01,30.110000610351562 +ORCL,2011-08-02,29.549999237060547 +ORCL,2011-08-03,30.190000534057617 +ORCL,2011-08-04,28.8799991607666 +ORCL,2011-08-05,28.350000381469727 +ORCL,2011-08-08,26.020000457763672 +ORCL,2011-08-09,27.600000381469727 +ORCL,2011-08-10,26.479999542236328 +ORCL,2011-08-11,27.700000762939453 +ORCL,2011-08-12,27.389999389648438 +ORCL,2011-08-15,27.639999389648438 +ORCL,2011-08-16,27.56999969482422 +ORCL,2011-08-17,27.469999313354492 +ORCL,2011-08-18,25.190000534057617 +ORCL,2011-08-19,24.780000686645508 +ORCL,2011-08-22,25.059999465942383 +ORCL,2011-08-23,26.200000762939453 +ORCL,2011-08-24,26.68000030517578 +ORCL,2011-08-25,25.899999618530273 +ORCL,2011-08-26,26.649999618530273 +ORCL,2011-08-29,27.90999984741211 +ORCL,2011-08-30,27.8700008392334 +ORCL,2011-08-31,28.06999969482422 +ORCL,2011-09-01,27.84000015258789 +ORCL,2011-09-02,26.969999313354492 +ORCL,2011-09-06,26.489999771118164 +ORCL,2011-09-07,27.6299991607666 +ORCL,2011-09-08,26.719999313354492 +ORCL,2011-09-09,26.0 +ORCL,2011-09-12,26.75 +ORCL,2011-09-13,27.719999313354492 +ORCL,2011-09-14,28.149999618530273 +ORCL,2011-09-15,28.950000762939453 +ORCL,2011-09-16,29.229999542236328 +ORCL,2011-09-19,29.020000457763672 +ORCL,2011-09-20,28.350000381469727 +ORCL,2011-09-21,29.540000915527344 +ORCL,2011-09-22,28.34000015258789 +ORCL,2011-09-23,28.899999618530273 +ORCL,2011-09-26,29.709999084472656 +ORCL,2011-09-27,30.1299991607666 +ORCL,2011-09-28,29.450000762939453 +ORCL,2011-09-29,29.649999618530273 +ORCL,2011-09-30,28.739999771118164 +ORCL,2011-10-03,27.940000534057617 +ORCL,2011-10-04,28.690000534057617 +ORCL,2011-10-05,29.510000228881836 +ORCL,2011-10-06,30.06999969482422 +ORCL,2011-10-07,29.90999984741211 +ORCL,2011-10-10,30.969999313354492 +ORCL,2011-10-11,30.93000030517578 +ORCL,2011-10-12,31.110000610351562 +ORCL,2011-10-13,31.139999389648438 +ORCL,2011-10-14,31.850000381469727 +ORCL,2011-10-17,31.229999542236328 +ORCL,2011-10-18,31.8799991607666 +ORCL,2011-10-19,31.489999771118164 +ORCL,2011-10-20,31.530000686645508 +ORCL,2011-10-21,32.119998931884766 +ORCL,2011-10-24,32.869998931884766 +ORCL,2011-10-25,32.369998931884766 +ORCL,2011-10-26,32.400001525878906 +ORCL,2011-10-27,33.65999984741211 +ORCL,2011-10-28,33.689998626708984 +ORCL,2011-10-31,32.77000045776367 +ORCL,2011-11-01,31.690000534057617 +ORCL,2011-11-02,32.279998779296875 +ORCL,2011-11-03,33.11000061035156 +ORCL,2011-11-04,32.54999923706055 +ORCL,2011-11-07,32.869998931884766 +ORCL,2011-11-08,33.61000061035156 +ORCL,2011-11-09,31.59000015258789 +ORCL,2011-11-10,31.729999542236328 +ORCL,2011-11-11,32.369998931884766 +ORCL,2011-11-14,32.29999923706055 +ORCL,2011-11-15,32.959999084472656 +ORCL,2011-11-16,31.989999771118164 +ORCL,2011-11-17,30.81999969482422 +ORCL,2011-11-18,30.600000381469727 +ORCL,2011-11-21,29.90999984741211 +ORCL,2011-11-22,29.809999465942383 +ORCL,2011-11-23,29.0 +ORCL,2011-11-25,28.739999771118164 +ORCL,2011-11-28,29.8700008392334 +ORCL,2011-11-29,29.739999771118164 +ORCL,2011-11-30,31.350000381469727 +ORCL,2011-12-01,31.670000076293945 +ORCL,2011-12-02,31.200000762939453 +ORCL,2011-12-05,31.899999618530273 +ORCL,2011-12-06,31.729999542236328 +ORCL,2011-12-07,31.540000915527344 +ORCL,2011-12-08,30.739999771118164 +ORCL,2011-12-09,31.690000534057617 +ORCL,2011-12-12,31.31999969482422 +ORCL,2011-12-13,30.829999923706055 +ORCL,2011-12-14,29.8700008392334 +ORCL,2011-12-15,29.030000686645508 +ORCL,2011-12-16,29.209999084472656 +ORCL,2011-12-19,28.610000610351562 +ORCL,2011-12-20,29.170000076293945 +ORCL,2011-12-21,25.770000457763672 +ORCL,2011-12-22,25.690000534057617 +ORCL,2011-12-23,26.059999465942383 +ORCL,2011-12-27,25.6299991607666 +ORCL,2011-12-28,25.510000228881836 +ORCL,2011-12-29,25.799999237060547 +ORCL,2011-12-30,25.649999618530273 +ORCL,2012-01-03,25.860000610351562 +ORCL,2012-01-04,26.010000228881836 +ORCL,2012-01-05,26.59000015258789 +ORCL,2012-01-06,26.93000030517578 +ORCL,2012-01-09,27.030000686645508 +ORCL,2012-01-10,26.969999313354492 +ORCL,2012-01-11,26.889999389648438 +ORCL,2012-01-12,27.170000076293945 +ORCL,2012-01-13,27.34000015258789 +ORCL,2012-01-17,27.65999984741211 +ORCL,2012-01-18,28.34000015258789 +ORCL,2012-01-19,28.559999465942383 +ORCL,2012-01-20,28.709999084472656 +ORCL,2012-01-23,28.389999389648438 +ORCL,2012-01-24,28.510000228881836 +ORCL,2012-01-25,28.510000228881836 +ORCL,2012-01-26,28.290000915527344 +ORCL,2012-01-27,28.420000076293945 +ORCL,2012-01-30,28.600000381469727 +ORCL,2012-01-31,28.209999084472656 +ORCL,2012-02-01,28.8799991607666 +ORCL,2012-02-02,28.809999465942383 +ORCL,2012-02-03,29.110000610351562 +ORCL,2012-02-06,29.0 +ORCL,2012-02-07,28.950000762939453 +ORCL,2012-02-08,28.729999542236328 +ORCL,2012-02-09,28.889999389648438 +ORCL,2012-02-10,28.5 +ORCL,2012-02-13,28.43000030517578 +ORCL,2012-02-14,28.239999771118164 +ORCL,2012-02-15,27.979999542236328 +ORCL,2012-02-16,28.950000762939453 +ORCL,2012-02-17,28.790000915527344 +ORCL,2012-02-21,28.739999771118164 +ORCL,2012-02-22,28.549999237060547 +ORCL,2012-02-23,28.809999465942383 +ORCL,2012-02-24,29.25 +ORCL,2012-02-27,29.260000228881836 +ORCL,2012-02-28,29.389999389648438 +ORCL,2012-02-29,29.25 +ORCL,2012-03-01,29.829999923706055 +ORCL,2012-03-02,29.959999084472656 +ORCL,2012-03-05,30.239999771118164 +ORCL,2012-03-06,29.940000534057617 +ORCL,2012-03-07,30.219999313354492 +ORCL,2012-03-08,30.06999969482422 +ORCL,2012-03-09,30.1299991607666 +ORCL,2012-03-12,29.709999084472656 +ORCL,2012-03-13,30.1299991607666 +ORCL,2012-03-14,29.84000015258789 +ORCL,2012-03-15,30.059999465942383 +ORCL,2012-03-16,29.739999771118164 +ORCL,2012-03-19,29.760000228881836 +ORCL,2012-03-20,30.100000381469727 +ORCL,2012-03-21,29.40999984741211 +ORCL,2012-03-22,28.6299991607666 +ORCL,2012-03-23,28.549999237060547 +ORCL,2012-03-26,29.15999984741211 +ORCL,2012-03-27,29.350000381469727 +ORCL,2012-03-28,29.360000610351562 +ORCL,2012-03-29,29.299999237060547 +ORCL,2012-03-30,29.15999984741211 +ORCL,2012-04-02,29.530000686645508 +ORCL,2012-04-03,29.389999389648438 +ORCL,2012-04-04,29.15999984741211 +ORCL,2012-04-05,29.559999465942383 +ORCL,2012-04-09,29.010000228881836 +ORCL,2012-04-10,28.350000381469727 +ORCL,2012-04-11,28.139999389648438 +ORCL,2012-04-12,28.700000762939453 +ORCL,2012-04-13,28.559999465942383 +ORCL,2012-04-16,28.639999389648438 +ORCL,2012-04-17,29.280000686645508 +ORCL,2012-04-18,29.1299991607666 +ORCL,2012-04-19,29.010000228881836 +ORCL,2012-04-20,28.8799991607666 +ORCL,2012-04-23,28.479999542236328 +ORCL,2012-04-24,28.690000534057617 +ORCL,2012-04-25,28.8700008392334 +ORCL,2012-04-26,29.020000457763672 +ORCL,2012-04-27,29.239999771118164 +ORCL,2012-04-30,29.399999618530273 +ORCL,2012-05-01,29.56999969482422 +ORCL,2012-05-02,29.709999084472656 +ORCL,2012-05-03,29.3799991607666 +ORCL,2012-05-04,28.40999984741211 +ORCL,2012-05-07,27.920000076293945 +ORCL,2012-05-08,27.93000030517578 +ORCL,2012-05-09,27.780000686645508 +ORCL,2012-05-10,27.020000457763672 +ORCL,2012-05-11,27.0 +ORCL,2012-05-14,26.959999084472656 +ORCL,2012-05-15,27.059999465942383 +ORCL,2012-05-16,26.719999313354492 +ORCL,2012-05-17,26.25 +ORCL,2012-05-18,25.610000610351562 +ORCL,2012-05-21,26.260000228881836 +ORCL,2012-05-22,26.360000610351562 +ORCL,2012-05-23,26.68000030517578 +ORCL,2012-05-24,26.1200008392334 +ORCL,2012-05-25,26.139999389648438 +ORCL,2012-05-29,26.459999084472656 +ORCL,2012-05-30,26.170000076293945 +ORCL,2012-05-31,26.469999313354492 +ORCL,2012-06-01,26.0 +ORCL,2012-06-04,26.200000762939453 +ORCL,2012-06-05,26.709999084472656 +ORCL,2012-06-06,27.530000686645508 +ORCL,2012-06-07,27.18000030517578 +ORCL,2012-06-08,27.15999984741211 +ORCL,2012-06-11,26.809999465942383 +ORCL,2012-06-12,27.030000686645508 +ORCL,2012-06-13,27.020000457763672 +ORCL,2012-06-14,26.90999984741211 +ORCL,2012-06-15,27.700000762939453 +ORCL,2012-06-18,27.1200008392334 +ORCL,2012-06-19,27.959999084472656 +ORCL,2012-06-20,28.489999771118164 +ORCL,2012-06-21,27.809999465942383 +ORCL,2012-06-22,28.0 +ORCL,2012-06-25,27.6200008392334 +ORCL,2012-06-26,27.829999923706055 +ORCL,2012-06-27,28.170000076293945 +ORCL,2012-06-28,28.170000076293945 +ORCL,2012-06-29,29.700000762939453 +ORCL,2012-07-02,29.799999237060547 +ORCL,2012-07-03,29.969999313354492 +ORCL,2012-07-05,29.719999313354492 +ORCL,2012-07-06,29.18000030517578 +ORCL,2012-07-09,29.100000381469727 +ORCL,2012-07-10,29.049999237060547 +ORCL,2012-07-11,29.229999542236328 +ORCL,2012-07-12,28.81999969482422 +ORCL,2012-07-13,29.579999923706055 +ORCL,2012-07-16,29.520000457763672 +ORCL,2012-07-17,29.920000076293945 +ORCL,2012-07-18,30.5 +ORCL,2012-07-19,30.8700008392334 +ORCL,2012-07-20,30.1200008392334 +ORCL,2012-07-23,29.649999618530273 +ORCL,2012-07-24,29.31999969482422 +ORCL,2012-07-25,29.260000228881836 +ORCL,2012-07-26,30.0 +ORCL,2012-07-27,30.770000457763672 +ORCL,2012-07-30,30.579999923706055 +ORCL,2012-07-31,30.200000762939453 +ORCL,2012-08-01,30.31999969482422 +ORCL,2012-08-02,29.920000076293945 +ORCL,2012-08-03,30.719999313354492 +ORCL,2012-08-06,31.0 +ORCL,2012-08-07,31.5 +ORCL,2012-08-08,31.15999984741211 +ORCL,2012-08-09,31.3700008392334 +ORCL,2012-08-10,31.610000610351562 +ORCL,2012-08-13,31.360000610351562 +ORCL,2012-08-14,31.350000381469727 +ORCL,2012-08-15,31.549999237060547 +ORCL,2012-08-16,32.029998779296875 +ORCL,2012-08-17,32.20000076293945 +ORCL,2012-08-20,32.040000915527344 +ORCL,2012-08-21,31.75 +ORCL,2012-08-22,31.700000762939453 +ORCL,2012-08-23,31.59000015258789 +ORCL,2012-08-24,31.950000762939453 +ORCL,2012-08-27,31.829999923706055 +ORCL,2012-08-28,31.579999923706055 +ORCL,2012-08-29,31.489999771118164 +ORCL,2012-08-30,31.170000076293945 +ORCL,2012-08-31,31.649999618530273 +ORCL,2012-09-04,31.56999969482422 +ORCL,2012-09-05,32.06999969482422 +ORCL,2012-09-06,32.630001068115234 +ORCL,2012-09-07,32.599998474121094 +ORCL,2012-09-10,32.310001373291016 +ORCL,2012-09-11,32.31999969482422 +ORCL,2012-09-12,32.2599983215332 +ORCL,2012-09-13,32.619998931884766 +ORCL,2012-09-14,32.95000076293945 +ORCL,2012-09-17,33.099998474121094 +ORCL,2012-09-18,33.02000045776367 +ORCL,2012-09-19,32.779998779296875 +ORCL,2012-09-20,32.2599983215332 +ORCL,2012-09-21,32.470001220703125 +ORCL,2012-09-24,32.220001220703125 +ORCL,2012-09-25,31.299999237060547 +ORCL,2012-09-26,30.729999542236328 +ORCL,2012-09-27,31.219999313354492 +ORCL,2012-09-28,31.459999084472656 +ORCL,2012-10-01,31.670000076293945 +ORCL,2012-10-02,31.649999618530273 +ORCL,2012-10-03,31.81999969482422 +ORCL,2012-10-04,31.899999618530273 +ORCL,2012-10-05,31.389999389648438 +ORCL,2012-10-08,31.18000030517578 +ORCL,2012-10-09,30.649999618530273 +ORCL,2012-10-10,30.579999923706055 +ORCL,2012-10-11,30.719999313354492 +ORCL,2012-10-12,31.0 +ORCL,2012-10-15,31.299999237060547 +ORCL,2012-10-16,31.8700008392334 +ORCL,2012-10-17,31.229999542236328 +ORCL,2012-10-18,31.1200008392334 +ORCL,2012-10-19,30.479999542236328 +ORCL,2012-10-22,30.799999237060547 +ORCL,2012-10-23,30.59000015258789 +ORCL,2012-10-24,30.600000381469727 +ORCL,2012-10-25,30.860000610351562 +ORCL,2012-10-26,30.989999771118164 +ORCL,2012-10-31,31.079999923706055 +ORCL,2012-11-01,31.479999542236328 +ORCL,2012-11-02,31.209999084472656 +ORCL,2012-11-05,31.25 +ORCL,2012-11-06,31.6299991607666 +ORCL,2012-11-07,30.790000915527344 +ORCL,2012-11-08,30.420000076293945 +ORCL,2012-11-09,30.350000381469727 +ORCL,2012-11-12,30.299999237060547 +ORCL,2012-11-13,30.020000457763672 +ORCL,2012-11-14,29.579999923706055 +ORCL,2012-11-15,29.950000762939453 +ORCL,2012-11-16,30.0 +ORCL,2012-11-19,30.139999389648438 +ORCL,2012-11-20,30.200000762939453 +ORCL,2012-11-21,30.399999618530273 +ORCL,2012-11-23,30.920000076293945 +ORCL,2012-11-26,30.959999084472656 +ORCL,2012-11-27,31.219999313354492 +ORCL,2012-11-28,31.799999237060547 +ORCL,2012-11-29,31.84000015258789 +ORCL,2012-11-30,32.18000030517578 +ORCL,2012-12-03,32.310001373291016 +ORCL,2012-12-04,32.380001068115234 +ORCL,2012-12-05,32.0 +ORCL,2012-12-06,32.029998779296875 +ORCL,2012-12-07,31.920000076293945 +ORCL,2012-12-10,32.06999969482422 +ORCL,2012-12-11,32.34000015258789 +ORCL,2012-12-12,31.940000534057617 +ORCL,2012-12-13,31.610000610351562 +ORCL,2012-12-14,31.959999084472656 +ORCL,2012-12-17,32.31999969482422 +ORCL,2012-12-18,32.880001068115234 +ORCL,2012-12-19,34.09000015258789 +ORCL,2012-12-20,33.939998626708984 +ORCL,2012-12-21,33.7599983215332 +ORCL,2012-12-24,33.61000061035156 +ORCL,2012-12-26,33.61000061035156 +ORCL,2012-12-27,33.27000045776367 +ORCL,2012-12-28,33.02000045776367 +ORCL,2012-12-31,33.31999969482422 +ORCL,2013-01-02,34.689998626708984 +ORCL,2013-01-03,34.310001373291016 +ORCL,2013-01-04,34.61000061035156 +ORCL,2013-01-07,34.43000030517578 +ORCL,2013-01-08,34.439998626708984 +ORCL,2013-01-09,34.459999084472656 +ORCL,2013-01-10,34.90999984741211 +ORCL,2013-01-11,34.86000061035156 +ORCL,2013-01-14,34.959999084472656 +ORCL,2013-01-15,34.70000076293945 +ORCL,2013-01-16,34.63999938964844 +ORCL,2013-01-17,34.619998931884766 +ORCL,2013-01-18,35.11000061035156 +ORCL,2013-01-22,34.93000030517578 +ORCL,2013-01-23,34.689998626708984 +ORCL,2013-01-24,34.939998626708984 +ORCL,2013-01-25,35.380001068115234 +ORCL,2013-01-28,35.540000915527344 +ORCL,2013-01-29,35.779998779296875 +ORCL,2013-01-30,35.380001068115234 +ORCL,2013-01-31,35.5099983215332 +ORCL,2013-02-01,36.209999084472656 +ORCL,2013-02-04,35.130001068115234 +ORCL,2013-02-05,35.47999954223633 +ORCL,2013-02-06,35.099998474121094 +ORCL,2013-02-07,34.560001373291016 +ORCL,2013-02-08,34.900001525878906 +ORCL,2013-02-11,34.959999084472656 +ORCL,2013-02-12,35.11000061035156 +ORCL,2013-02-13,34.9900016784668 +ORCL,2013-02-14,34.900001525878906 +ORCL,2013-02-15,34.810001373291016 +ORCL,2013-02-19,35.400001525878906 +ORCL,2013-02-20,35.0099983215332 +ORCL,2013-02-21,34.279998779296875 +ORCL,2013-02-22,34.75 +ORCL,2013-02-25,34.279998779296875 +ORCL,2013-02-26,34.31999969482422 +ORCL,2013-02-27,34.68000030517578 +ORCL,2013-02-28,34.2400016784668 +ORCL,2013-03-01,34.630001068115234 +ORCL,2013-03-04,35.04999923706055 +ORCL,2013-03-05,35.459999084472656 +ORCL,2013-03-06,35.86000061035156 +ORCL,2013-03-07,35.939998626708984 +ORCL,2013-03-08,35.709999084472656 +ORCL,2013-03-11,35.880001068115234 +ORCL,2013-03-12,35.43000030517578 +ORCL,2013-03-13,35.58000183105469 +ORCL,2013-03-14,36.29999923706055 +ORCL,2013-03-15,36.34000015258789 +ORCL,2013-03-18,36.040000915527344 +ORCL,2013-03-19,35.689998626708984 +ORCL,2013-03-20,35.77000045776367 +ORCL,2013-03-21,32.29999923706055 +ORCL,2013-03-22,31.979999542236328 +ORCL,2013-03-25,31.25 +ORCL,2013-03-26,31.540000915527344 +ORCL,2013-03-27,31.950000762939453 +ORCL,2013-03-28,32.33000183105469 +ORCL,2013-04-01,32.40999984741211 +ORCL,2013-04-02,32.7400016784668 +ORCL,2013-04-03,32.400001525878906 +ORCL,2013-04-04,32.369998931884766 +ORCL,2013-04-05,32.029998779296875 +ORCL,2013-04-08,32.36000061035156 +ORCL,2013-04-09,33.040000915527344 +ORCL,2013-04-10,33.72999954223633 +ORCL,2013-04-11,33.619998931884766 +ORCL,2013-04-12,33.459999084472656 +ORCL,2013-04-15,32.79999923706055 +ORCL,2013-04-16,33.41999816894531 +ORCL,2013-04-17,32.4900016784668 +ORCL,2013-04-18,32.119998931884766 +ORCL,2013-04-19,32.369998931884766 +ORCL,2013-04-22,32.52000045776367 +ORCL,2013-04-23,32.459999084472656 +ORCL,2013-04-24,32.5099983215332 +ORCL,2013-04-25,32.27000045776367 +ORCL,2013-04-26,32.36000061035156 +ORCL,2013-04-29,32.2400016784668 +ORCL,2013-04-30,32.779998779296875 +ORCL,2013-05-01,33.15999984741211 +ORCL,2013-05-02,33.689998626708984 +ORCL,2013-05-03,33.380001068115234 +ORCL,2013-05-06,33.5099983215332 +ORCL,2013-05-07,33.2599983215332 +ORCL,2013-05-08,33.459999084472656 +ORCL,2013-05-09,33.70000076293945 +ORCL,2013-05-10,34.02000045776367 +ORCL,2013-05-13,33.779998779296875 +ORCL,2013-05-14,33.66999816894531 +ORCL,2013-05-15,33.9900016784668 +ORCL,2013-05-16,34.369998931884766 +ORCL,2013-05-17,35.029998779296875 +ORCL,2013-05-20,34.900001525878906 +ORCL,2013-05-21,35.099998474121094 +ORCL,2013-05-22,34.119998931884766 +ORCL,2013-05-23,34.22999954223633 +ORCL,2013-05-24,34.04999923706055 +ORCL,2013-05-28,34.529998779296875 +ORCL,2013-05-29,34.400001525878906 +ORCL,2013-05-30,34.34000015258789 +ORCL,2013-05-31,33.779998779296875 +ORCL,2013-06-03,34.38999938964844 +ORCL,2013-06-04,34.15999984741211 +ORCL,2013-06-05,34.119998931884766 +ORCL,2013-06-06,33.349998474121094 +ORCL,2013-06-07,33.810001373291016 +ORCL,2013-06-10,34.04999923706055 +ORCL,2013-06-11,33.56999969482422 +ORCL,2013-06-12,33.52000045776367 +ORCL,2013-06-13,34.25 +ORCL,2013-06-14,33.77000045776367 +ORCL,2013-06-17,34.27000045776367 +ORCL,2013-06-18,34.400001525878906 +ORCL,2013-06-19,34.09000015258789 +ORCL,2013-06-20,33.209999084472656 +ORCL,2013-06-21,30.139999389648438 +ORCL,2013-06-24,30.170000076293945 +ORCL,2013-06-25,29.959999084472656 +ORCL,2013-06-26,30.139999389648438 +ORCL,2013-06-27,30.450000762939453 +ORCL,2013-06-28,30.709999084472656 +ORCL,2013-07-01,30.110000610351562 +ORCL,2013-07-02,30.100000381469727 +ORCL,2013-07-03,30.700000762939453 +ORCL,2013-07-05,31.190000534057617 +ORCL,2013-07-08,31.649999618530273 +ORCL,2013-07-09,31.520000457763672 +ORCL,2013-07-10,31.229999542236328 +ORCL,2013-07-11,31.860000610351562 +ORCL,2013-07-12,31.25 +ORCL,2013-07-15,32.0099983215332 +ORCL,2013-07-16,32.0 +ORCL,2013-07-17,32.15999984741211 +ORCL,2013-07-18,32.0099983215332 +ORCL,2013-07-19,31.860000610351562 +ORCL,2013-07-22,31.8700008392334 +ORCL,2013-07-23,32.06999969482422 +ORCL,2013-07-24,32.38999938964844 +ORCL,2013-07-25,32.369998931884766 +ORCL,2013-07-26,32.540000915527344 +ORCL,2013-07-29,32.47999954223633 +ORCL,2013-07-30,32.54999923706055 +ORCL,2013-07-31,32.349998474121094 +ORCL,2013-08-01,32.75 +ORCL,2013-08-02,32.56999969482422 +ORCL,2013-08-05,32.779998779296875 +ORCL,2013-08-06,33.0 +ORCL,2013-08-07,32.81999969482422 +ORCL,2013-08-08,33.02000045776367 +ORCL,2013-08-09,32.91999816894531 +ORCL,2013-08-12,33.25 +ORCL,2013-08-13,33.25 +ORCL,2013-08-14,33.56999969482422 +ORCL,2013-08-15,32.72999954223633 +ORCL,2013-08-16,32.40999984741211 +ORCL,2013-08-19,32.060001373291016 +ORCL,2013-08-20,32.20000076293945 +ORCL,2013-08-21,32.29999923706055 +ORCL,2013-08-22,32.400001525878906 +ORCL,2013-08-23,31.770000457763672 +ORCL,2013-08-26,32.34000015258789 +ORCL,2013-08-27,31.780000686645508 +ORCL,2013-08-28,31.65999984741211 +ORCL,2013-08-29,31.700000762939453 +ORCL,2013-08-30,31.860000610351562 +ORCL,2013-09-03,32.02000045776367 +ORCL,2013-09-04,32.31999969482422 +ORCL,2013-09-05,32.2599983215332 +ORCL,2013-09-06,32.20000076293945 +ORCL,2013-09-09,32.75 +ORCL,2013-09-10,32.86000061035156 +ORCL,2013-09-11,33.02000045776367 +ORCL,2013-09-12,32.790000915527344 +ORCL,2013-09-13,32.459999084472656 +ORCL,2013-09-16,32.970001220703125 +ORCL,2013-09-17,33.2599983215332 +ORCL,2013-09-18,33.869998931884766 +ORCL,2013-09-19,33.88999938964844 +ORCL,2013-09-20,34.04999923706055 +ORCL,2013-09-23,33.939998626708984 +ORCL,2013-09-24,33.63999938964844 +ORCL,2013-09-25,33.869998931884766 +ORCL,2013-09-26,33.810001373291016 +ORCL,2013-09-27,33.779998779296875 +ORCL,2013-09-30,33.16999816894531 +ORCL,2013-10-01,33.5 +ORCL,2013-10-02,33.68000030517578 +ORCL,2013-10-03,33.2400016784668 +ORCL,2013-10-04,33.209999084472656 +ORCL,2013-10-07,32.84000015258789 +ORCL,2013-10-08,32.369998931884766 +ORCL,2013-10-09,32.189998626708984 +ORCL,2013-10-10,32.9900016784668 +ORCL,2013-10-11,33.2599983215332 +ORCL,2013-10-14,33.279998779296875 +ORCL,2013-10-15,32.75 +ORCL,2013-10-16,33.02000045776367 +ORCL,2013-10-17,32.869998931884766 +ORCL,2013-10-18,32.900001525878906 +ORCL,2013-10-21,32.95000076293945 +ORCL,2013-10-22,32.900001525878906 +ORCL,2013-10-23,32.70000076293945 +ORCL,2013-10-24,33.06999969482422 +ORCL,2013-10-25,33.150001525878906 +ORCL,2013-10-28,33.13999938964844 +ORCL,2013-10-29,33.709999084472656 +ORCL,2013-10-30,33.529998779296875 +ORCL,2013-10-31,33.5 +ORCL,2013-11-01,33.529998779296875 +ORCL,2013-11-04,33.709999084472656 +ORCL,2013-11-05,33.5 +ORCL,2013-11-06,34.06999969482422 +ORCL,2013-11-07,34.0 +ORCL,2013-11-08,34.349998474121094 +ORCL,2013-11-11,34.369998931884766 +ORCL,2013-11-12,34.70000076293945 +ORCL,2013-11-13,35.0 +ORCL,2013-11-14,34.380001068115234 +ORCL,2013-11-15,34.91999816894531 +ORCL,2013-11-18,34.93000030517578 +ORCL,2013-11-19,34.7599983215332 +ORCL,2013-11-20,34.75 +ORCL,2013-11-21,34.939998626708984 +ORCL,2013-11-22,34.83000183105469 +ORCL,2013-11-25,34.779998779296875 +ORCL,2013-11-26,34.93000030517578 +ORCL,2013-11-27,35.290000915527344 +ORCL,2013-11-29,35.290000915527344 +ORCL,2013-12-02,35.08000183105469 +ORCL,2013-12-03,35.06999969482422 +ORCL,2013-12-04,35.06999969482422 +ORCL,2013-12-05,34.849998474121094 +ORCL,2013-12-06,35.47999954223633 +ORCL,2013-12-09,35.599998474121094 +ORCL,2013-12-10,34.79999923706055 +ORCL,2013-12-11,34.560001373291016 +ORCL,2013-12-12,33.599998474121094 +ORCL,2013-12-13,33.22999954223633 +ORCL,2013-12-16,33.540000915527344 +ORCL,2013-12-17,33.630001068115234 +ORCL,2013-12-18,34.599998474121094 +ORCL,2013-12-19,36.599998474121094 +ORCL,2013-12-20,36.369998931884766 +ORCL,2013-12-23,36.93000030517578 +ORCL,2013-12-24,37.31999969482422 +ORCL,2013-12-26,37.689998626708984 +ORCL,2013-12-27,37.97999954223633 +ORCL,2013-12-30,37.9900016784668 +ORCL,2013-12-31,38.2599983215332 +ORCL,2014-01-02,37.84000015258789 +ORCL,2014-01-03,37.619998931884766 +ORCL,2014-01-06,37.470001220703125 +ORCL,2014-01-07,37.849998474121094 +ORCL,2014-01-08,37.720001220703125 +ORCL,2014-01-09,37.650001525878906 +ORCL,2014-01-10,38.11000061035156 +ORCL,2014-01-13,37.75 +ORCL,2014-01-14,38.209999084472656 +ORCL,2014-01-15,38.40999984741211 +ORCL,2014-01-16,38.290000915527344 +ORCL,2014-01-17,38.209999084472656 +ORCL,2014-01-21,38.11000061035156 +ORCL,2014-01-22,37.97999954223633 +ORCL,2014-01-23,38.150001525878906 +ORCL,2014-01-24,37.11000061035156 +ORCL,2014-01-27,36.4900016784668 +ORCL,2014-01-28,37.099998474121094 +ORCL,2014-01-29,36.970001220703125 +ORCL,2014-01-30,37.400001525878906 +ORCL,2014-01-31,36.900001525878906 +ORCL,2014-02-03,35.84000015258789 +ORCL,2014-02-04,35.959999084472656 +ORCL,2014-02-05,35.95000076293945 +ORCL,2014-02-06,36.720001220703125 +ORCL,2014-02-07,37.189998626708984 +ORCL,2014-02-10,37.29999923706055 +ORCL,2014-02-11,37.84000015258789 +ORCL,2014-02-12,38.06999969482422 +ORCL,2014-02-13,38.41999816894531 +ORCL,2014-02-14,37.97999954223633 +ORCL,2014-02-18,37.970001220703125 +ORCL,2014-02-19,37.869998931884766 +ORCL,2014-02-20,38.27000045776367 +ORCL,2014-02-21,38.099998474121094 +ORCL,2014-02-24,38.13999938964844 +ORCL,2014-02-25,38.25 +ORCL,2014-02-26,38.5 +ORCL,2014-02-27,38.95000076293945 +ORCL,2014-02-28,39.11000061035156 +ORCL,2014-03-03,38.5099983215332 +ORCL,2014-03-04,39.40999984741211 +ORCL,2014-03-05,39.5 +ORCL,2014-03-06,39.459999084472656 +ORCL,2014-03-07,38.83000183105469 +ORCL,2014-03-10,38.86000061035156 +ORCL,2014-03-11,38.900001525878906 +ORCL,2014-03-12,38.52000045776367 +ORCL,2014-03-13,37.650001525878906 +ORCL,2014-03-14,37.599998474121094 +ORCL,2014-03-17,38.220001220703125 +ORCL,2014-03-18,38.84000015258789 +ORCL,2014-03-19,38.54999923706055 +ORCL,2014-03-20,38.369998931884766 +ORCL,2014-03-21,37.5 +ORCL,2014-03-24,38.18000030517578 +ORCL,2014-03-25,38.400001525878906 +ORCL,2014-03-26,39.08000183105469 +ORCL,2014-03-27,39.2400016784668 +ORCL,2014-03-28,39.56999969482422 +ORCL,2014-03-31,40.90999984741211 +ORCL,2014-04-01,41.4900016784668 +ORCL,2014-04-02,41.130001068115234 +ORCL,2014-04-03,40.369998931884766 +ORCL,2014-04-04,39.97999954223633 +ORCL,2014-04-07,39.470001220703125 +ORCL,2014-04-08,40.2400016784668 +ORCL,2014-04-09,40.880001068115234 +ORCL,2014-04-10,39.790000915527344 +ORCL,2014-04-11,38.97999954223633 +ORCL,2014-04-14,39.56999969482422 +ORCL,2014-04-15,39.72999954223633 +ORCL,2014-04-16,40.130001068115234 +ORCL,2014-04-17,40.08000183105469 +ORCL,2014-04-21,40.2400016784668 +ORCL,2014-04-22,40.459999084472656 +ORCL,2014-04-23,39.790000915527344 +ORCL,2014-04-24,39.75 +ORCL,2014-04-25,39.45000076293945 +ORCL,2014-04-28,40.130001068115234 +ORCL,2014-04-29,40.11000061035156 +ORCL,2014-04-30,40.880001068115234 +ORCL,2014-05-01,40.970001220703125 +ORCL,2014-05-02,40.810001373291016 +ORCL,2014-05-05,41.209999084472656 +ORCL,2014-05-06,41.0099983215332 +ORCL,2014-05-07,41.060001373291016 +ORCL,2014-05-08,40.869998931884766 +ORCL,2014-05-09,41.040000915527344 +ORCL,2014-05-12,41.95000076293945 +ORCL,2014-05-13,41.88999938964844 +ORCL,2014-05-14,41.880001068115234 +ORCL,2014-05-15,41.93000030517578 +ORCL,2014-05-16,41.689998626708984 +ORCL,2014-05-19,42.15999984741211 +ORCL,2014-05-20,41.560001373291016 +ORCL,2014-05-21,41.68000030517578 +ORCL,2014-05-22,41.52000045776367 +ORCL,2014-05-23,42.150001525878906 +ORCL,2014-05-27,41.90999984741211 +ORCL,2014-05-28,41.56999969482422 +ORCL,2014-05-29,42.20000076293945 +ORCL,2014-05-30,42.02000045776367 +ORCL,2014-06-02,41.970001220703125 +ORCL,2014-06-03,41.810001373291016 +ORCL,2014-06-04,41.70000076293945 +ORCL,2014-06-05,42.099998474121094 +ORCL,2014-06-06,42.630001068115234 +ORCL,2014-06-09,42.70000076293945 +ORCL,2014-06-10,42.65999984741211 +ORCL,2014-06-11,42.560001373291016 +ORCL,2014-06-12,42.0 +ORCL,2014-06-13,42.13999938964844 +ORCL,2014-06-16,42.150001525878906 +ORCL,2014-06-17,42.31999969482422 +ORCL,2014-06-18,42.810001373291016 +ORCL,2014-06-19,42.5099983215332 +ORCL,2014-06-20,40.81999969482422 +ORCL,2014-06-23,41.099998474121094 +ORCL,2014-06-24,40.7599983215332 +ORCL,2014-06-25,40.459999084472656 +ORCL,2014-06-26,40.150001525878906 +ORCL,2014-06-27,40.529998779296875 +ORCL,2014-06-30,40.529998779296875 +ORCL,2014-07-01,40.77000045776367 +ORCL,2014-07-02,40.95000076293945 +ORCL,2014-07-03,41.34000015258789 +ORCL,2014-07-07,40.88999938964844 +ORCL,2014-07-08,40.560001373291016 +ORCL,2014-07-09,40.2599983215332 +ORCL,2014-07-10,40.31999969482422 +ORCL,2014-07-11,40.130001068115234 +ORCL,2014-07-14,40.4900016784668 +ORCL,2014-07-15,40.540000915527344 +ORCL,2014-07-16,40.2599983215332 +ORCL,2014-07-17,39.90999984741211 +ORCL,2014-07-18,40.0 +ORCL,2014-07-21,40.0099983215332 +ORCL,2014-07-22,40.43000030517578 +ORCL,2014-07-23,40.310001373291016 +ORCL,2014-07-24,40.470001220703125 +ORCL,2014-07-25,40.33000183105469 +ORCL,2014-07-28,40.54999923706055 +ORCL,2014-07-29,40.630001068115234 +ORCL,2014-07-30,40.959999084472656 +ORCL,2014-07-31,40.38999938964844 +ORCL,2014-08-01,39.61000061035156 +ORCL,2014-08-04,40.099998474121094 +ORCL,2014-08-05,39.959999084472656 +ORCL,2014-08-06,40.15999984741211 +ORCL,2014-08-07,39.66999816894531 +ORCL,2014-08-08,39.939998626708984 +ORCL,2014-08-11,39.91999816894531 +ORCL,2014-08-12,39.900001525878906 +ORCL,2014-08-13,40.2400016784668 +ORCL,2014-08-14,40.220001220703125 +ORCL,2014-08-15,40.279998779296875 +ORCL,2014-08-18,40.63999938964844 +ORCL,2014-08-19,41.40999984741211 +ORCL,2014-08-20,41.25 +ORCL,2014-08-21,41.58000183105469 +ORCL,2014-08-22,41.630001068115234 +ORCL,2014-08-25,41.7400016784668 +ORCL,2014-08-26,41.84000015258789 +ORCL,2014-08-27,41.63999938964844 +ORCL,2014-08-28,41.27000045776367 +ORCL,2014-08-29,41.529998779296875 +ORCL,2014-09-02,41.65999984741211 +ORCL,2014-09-03,41.900001525878906 +ORCL,2014-09-04,41.54999923706055 +ORCL,2014-09-05,41.27000045776367 +ORCL,2014-09-08,40.63999938964844 +ORCL,2014-09-09,40.709999084472656 +ORCL,2014-09-10,40.709999084472656 +ORCL,2014-09-11,40.68000030517578 +ORCL,2014-09-12,40.5 +ORCL,2014-09-15,40.65999984741211 +ORCL,2014-09-16,41.189998626708984 +ORCL,2014-09-17,41.13999938964844 +ORCL,2014-09-18,41.54999923706055 +ORCL,2014-09-19,39.79999923706055 +ORCL,2014-09-22,39.58000183105469 +ORCL,2014-09-23,38.83000183105469 +ORCL,2014-09-24,39.41999816894531 +ORCL,2014-09-25,38.7599983215332 +ORCL,2014-09-26,38.95000076293945 +ORCL,2014-09-29,38.439998626708984 +ORCL,2014-09-30,38.279998779296875 +ORCL,2014-10-01,38.09000015258789 +ORCL,2014-10-02,38.27000045776367 +ORCL,2014-10-03,38.88999938964844 +ORCL,2014-10-06,39.08000183105469 +ORCL,2014-10-07,38.459999084472656 +ORCL,2014-10-08,39.02000045776367 +ORCL,2014-10-09,38.7400016784668 +ORCL,2014-10-10,38.099998474121094 +ORCL,2014-10-13,38.22999954223633 +ORCL,2014-10-14,38.459999084472656 +ORCL,2014-10-15,38.29999923706055 +ORCL,2014-10-16,37.560001373291016 +ORCL,2014-10-17,37.869998931884766 +ORCL,2014-10-20,37.79999923706055 +ORCL,2014-10-21,38.349998474121094 +ORCL,2014-10-22,37.63999938964844 +ORCL,2014-10-23,38.22999954223633 +ORCL,2014-10-24,38.72999954223633 +ORCL,2014-10-27,38.43000030517578 +ORCL,2014-10-28,38.650001525878906 +ORCL,2014-10-29,38.58000183105469 +ORCL,2014-10-30,38.5 +ORCL,2014-10-31,39.04999923706055 +ORCL,2014-11-03,38.9900016784668 +ORCL,2014-11-04,39.130001068115234 +ORCL,2014-11-05,39.290000915527344 +ORCL,2014-11-06,39.810001373291016 +ORCL,2014-11-07,39.939998626708984 +ORCL,2014-11-10,40.45000076293945 +ORCL,2014-11-11,40.470001220703125 +ORCL,2014-11-12,40.13999938964844 +ORCL,2014-11-13,40.720001220703125 +ORCL,2014-11-14,40.84000015258789 +ORCL,2014-11-17,41.15999984741211 +ORCL,2014-11-18,41.2599983215332 +ORCL,2014-11-19,40.91999816894531 +ORCL,2014-11-20,40.91999816894531 +ORCL,2014-11-21,41.439998626708984 +ORCL,2014-11-24,41.43000030517578 +ORCL,2014-11-25,41.150001525878906 +ORCL,2014-11-26,41.869998931884766 +ORCL,2014-11-28,42.40999984741211 +ORCL,2014-12-01,42.08000183105469 +ORCL,2014-12-02,42.18000030517578 +ORCL,2014-12-03,42.060001373291016 +ORCL,2014-12-04,41.88999938964844 +ORCL,2014-12-05,41.93000030517578 +ORCL,2014-12-08,41.369998931884766 +ORCL,2014-12-09,41.869998931884766 +ORCL,2014-12-10,40.91999816894531 +ORCL,2014-12-11,40.7599983215332 +ORCL,2014-12-12,39.95000076293945 +ORCL,2014-12-15,41.11000061035156 +ORCL,2014-12-16,40.630001068115234 +ORCL,2014-12-17,41.15999984741211 +ORCL,2014-12-18,45.349998474121094 +ORCL,2014-12-19,46.0 +ORCL,2014-12-22,45.650001525878906 +ORCL,2014-12-23,46.0099983215332 +ORCL,2014-12-24,46.22999954223633 +ORCL,2014-12-26,46.099998474121094 +ORCL,2014-12-29,45.61000061035156 +ORCL,2014-12-30,45.34000015258789 +ORCL,2014-12-31,44.970001220703125 +ORCL,2015-01-02,44.33000183105469 +ORCL,2015-01-05,43.59000015258789 +ORCL,2015-01-06,43.13999938964844 +ORCL,2015-01-07,43.150001525878906 +ORCL,2015-01-08,43.40999984741211 +ORCL,2015-01-09,43.38999938964844 +ORCL,2015-01-12,43.27000045776367 +ORCL,2015-01-13,42.93000030517578 +ORCL,2015-01-14,43.060001373291016 +ORCL,2015-01-15,42.630001068115234 +ORCL,2015-01-16,43.5099983215332 +ORCL,2015-01-20,43.900001525878906 +ORCL,2015-01-21,43.4900016784668 +ORCL,2015-01-22,44.04999923706055 +ORCL,2015-01-23,44.189998626708984 +ORCL,2015-01-26,43.900001525878906 +ORCL,2015-01-27,43.400001525878906 +ORCL,2015-01-28,42.689998626708984 +ORCL,2015-01-29,42.86000061035156 +ORCL,2015-01-30,41.88999938964844 +ORCL,2015-02-02,42.68000030517578 +ORCL,2015-02-03,43.040000915527344 +ORCL,2015-02-04,42.41999816894531 +ORCL,2015-02-05,43.15999984741211 +ORCL,2015-02-06,42.97999954223633 +ORCL,2015-02-09,43.400001525878906 +ORCL,2015-02-10,43.9900016784668 +ORCL,2015-02-11,43.36000061035156 +ORCL,2015-02-12,43.88999938964844 +ORCL,2015-02-13,43.93000030517578 +ORCL,2015-02-17,43.84000015258789 +ORCL,2015-02-18,44.099998474121094 +ORCL,2015-02-19,44.11000061035156 +ORCL,2015-02-20,43.77000045776367 +ORCL,2015-02-23,43.779998779296875 +ORCL,2015-02-24,43.880001068115234 +ORCL,2015-02-25,43.72999954223633 +ORCL,2015-02-26,43.88999938964844 +ORCL,2015-02-27,43.81999969482422 +ORCL,2015-03-02,44.029998779296875 +ORCL,2015-03-03,43.380001068115234 +ORCL,2015-03-04,43.61000061035156 +ORCL,2015-03-05,43.79999923706055 +ORCL,2015-03-06,42.380001068115234 +ORCL,2015-03-09,42.689998626708984 +ORCL,2015-03-10,41.81999969482422 +ORCL,2015-03-11,41.470001220703125 +ORCL,2015-03-12,41.619998931884766 +ORCL,2015-03-13,42.380001068115234 +ORCL,2015-03-16,43.40999984741211 +ORCL,2015-03-17,42.869998931884766 +ORCL,2015-03-18,44.130001068115234 +ORCL,2015-03-19,44.15999984741211 +ORCL,2015-03-20,44.40999984741211 +ORCL,2015-03-23,44.25 +ORCL,2015-03-24,43.709999084472656 +ORCL,2015-03-25,42.93000030517578 +ORCL,2015-03-26,42.9900016784668 +ORCL,2015-03-27,42.63999938964844 +ORCL,2015-03-30,43.439998626708984 +ORCL,2015-03-31,43.150001525878906 +ORCL,2015-04-01,42.939998626708984 +ORCL,2015-04-02,42.619998931884766 +ORCL,2015-04-06,42.959999084472656 +ORCL,2015-04-07,42.959999084472656 +ORCL,2015-04-08,43.11000061035156 +ORCL,2015-04-09,43.20000076293945 +ORCL,2015-04-10,43.5099983215332 +ORCL,2015-04-13,43.08000183105469 +ORCL,2015-04-14,42.72999954223633 +ORCL,2015-04-15,43.9900016784668 +ORCL,2015-04-16,43.459999084472656 +ORCL,2015-04-17,43.0 +ORCL,2015-04-20,43.31999969482422 +ORCL,2015-04-21,43.41999816894531 +ORCL,2015-04-22,43.54999923706055 +ORCL,2015-04-23,43.38999938964844 +ORCL,2015-04-24,43.08000183105469 +ORCL,2015-04-27,43.61000061035156 +ORCL,2015-04-28,44.5 +ORCL,2015-04-29,44.72999954223633 +ORCL,2015-04-30,43.619998931884766 +ORCL,2015-05-01,44.369998931884766 +ORCL,2015-05-04,44.59000015258789 +ORCL,2015-05-05,43.91999816894531 +ORCL,2015-05-06,43.2599983215332 +ORCL,2015-05-07,43.47999954223633 +ORCL,2015-05-08,44.0099983215332 +ORCL,2015-05-11,43.84000015258789 +ORCL,2015-05-12,43.56999969482422 +ORCL,2015-05-13,43.790000915527344 +ORCL,2015-05-14,44.380001068115234 +ORCL,2015-05-15,44.150001525878906 +ORCL,2015-05-18,44.2400016784668 +ORCL,2015-05-19,44.31999969482422 +ORCL,2015-05-20,44.290000915527344 +ORCL,2015-05-21,44.279998779296875 +ORCL,2015-05-22,43.93000030517578 +ORCL,2015-05-26,43.33000183105469 +ORCL,2015-05-27,44.13999938964844 +ORCL,2015-05-28,43.86000061035156 +ORCL,2015-05-29,43.4900016784668 +ORCL,2015-06-01,43.790000915527344 +ORCL,2015-06-02,43.70000076293945 +ORCL,2015-06-03,43.970001220703125 +ORCL,2015-06-04,43.77000045776367 +ORCL,2015-06-05,43.810001373291016 +ORCL,2015-06-08,43.099998474121094 +ORCL,2015-06-09,43.06999969482422 +ORCL,2015-06-10,43.939998626708984 +ORCL,2015-06-11,44.279998779296875 +ORCL,2015-06-12,44.34000015258789 +ORCL,2015-06-15,43.720001220703125 +ORCL,2015-06-16,44.63999938964844 +ORCL,2015-06-17,44.90999984741211 +ORCL,2015-06-18,42.7400016784668 +ORCL,2015-06-19,41.59000015258789 +ORCL,2015-06-22,41.4900016784668 +ORCL,2015-06-23,41.709999084472656 +ORCL,2015-06-24,41.20000076293945 +ORCL,2015-06-25,41.060001373291016 +ORCL,2015-06-26,40.9900016784668 +ORCL,2015-06-29,40.41999816894531 +ORCL,2015-06-30,40.29999923706055 +ORCL,2015-07-01,40.2400016784668 +ORCL,2015-07-02,40.36000061035156 +ORCL,2015-07-06,40.150001525878906 +ORCL,2015-07-07,40.15999984741211 +ORCL,2015-07-08,39.77000045776367 +ORCL,2015-07-09,40.18000030517578 +ORCL,2015-07-10,40.36000061035156 +ORCL,2015-07-13,40.79999923706055 +ORCL,2015-07-14,40.779998779296875 +ORCL,2015-07-15,40.790000915527344 +ORCL,2015-07-16,40.959999084472656 +ORCL,2015-07-17,40.400001525878906 +ORCL,2015-07-20,39.93000030517578 +ORCL,2015-07-21,39.56999969482422 +ORCL,2015-07-22,39.41999816894531 +ORCL,2015-07-23,39.0 +ORCL,2015-07-24,39.0 +ORCL,2015-07-27,38.5099983215332 +ORCL,2015-07-28,39.279998779296875 +ORCL,2015-07-29,39.790000915527344 +ORCL,2015-07-30,39.650001525878906 +ORCL,2015-07-31,39.939998626708984 +ORCL,2015-08-03,39.709999084472656 +ORCL,2015-08-04,39.65999984741211 +ORCL,2015-08-05,39.63999938964844 +ORCL,2015-08-06,39.31999969482422 +ORCL,2015-08-07,39.560001373291016 +ORCL,2015-08-10,39.88999938964844 +ORCL,2015-08-11,39.16999816894531 +ORCL,2015-08-12,39.279998779296875 +ORCL,2015-08-13,39.310001373291016 +ORCL,2015-08-14,39.40999984741211 +ORCL,2015-08-17,39.720001220703125 +ORCL,2015-08-18,39.83000183105469 +ORCL,2015-08-19,39.529998779296875 +ORCL,2015-08-20,38.630001068115234 +ORCL,2015-08-21,37.54999923706055 +ORCL,2015-08-24,36.08000183105469 +ORCL,2015-08-25,35.45000076293945 +ORCL,2015-08-26,36.90999984741211 +ORCL,2015-08-27,36.81999969482422 +ORCL,2015-08-28,37.459999084472656 +ORCL,2015-08-31,37.09000015258789 +ORCL,2015-09-01,36.0099983215332 +ORCL,2015-09-02,36.75 +ORCL,2015-09-03,36.900001525878906 +ORCL,2015-09-04,36.27000045776367 +ORCL,2015-09-08,37.68000030517578 +ORCL,2015-09-09,37.09000015258789 +ORCL,2015-09-10,37.61000061035156 +ORCL,2015-09-11,37.91999816894531 +ORCL,2015-09-14,37.560001373291016 +ORCL,2015-09-15,37.9900016784668 +ORCL,2015-09-16,38.27000045776367 +ORCL,2015-09-17,36.7400016784668 +ORCL,2015-09-18,36.380001068115234 +ORCL,2015-09-21,36.83000183105469 +ORCL,2015-09-22,36.189998626708984 +ORCL,2015-09-23,35.9900016784668 +ORCL,2015-09-24,36.060001373291016 +ORCL,2015-09-25,36.04999923706055 +ORCL,2015-09-28,35.439998626708984 +ORCL,2015-09-29,35.5099983215332 +ORCL,2015-09-30,36.119998931884766 +ORCL,2015-10-01,36.2400016784668 +ORCL,2015-10-02,36.88999938964844 +ORCL,2015-10-05,37.59000015258789 +ORCL,2015-10-06,37.72999954223633 +ORCL,2015-10-07,37.65999984741211 +ORCL,2015-10-08,37.88999938964844 +ORCL,2015-10-09,38.099998474121094 +ORCL,2015-10-12,38.040000915527344 +ORCL,2015-10-13,37.81999969482422 +ORCL,2015-10-14,37.2599983215332 +ORCL,2015-10-15,37.54999923706055 +ORCL,2015-10-16,37.369998931884766 +ORCL,2015-10-19,36.869998931884766 +ORCL,2015-10-20,36.86000061035156 +ORCL,2015-10-21,36.619998931884766 +ORCL,2015-10-22,37.790000915527344 +ORCL,2015-10-23,38.06999969482422 +ORCL,2015-10-26,38.369998931884766 +ORCL,2015-10-27,38.34000015258789 +ORCL,2015-10-28,38.880001068115234 +ORCL,2015-10-29,38.86000061035156 +ORCL,2015-10-30,38.84000015258789 +ORCL,2015-11-02,39.75 +ORCL,2015-11-03,40.20000076293945 +ORCL,2015-11-04,40.47999954223633 +ORCL,2015-11-05,40.349998474121094 +ORCL,2015-11-06,40.619998931884766 +ORCL,2015-11-09,40.099998474121094 +ORCL,2015-11-10,39.91999816894531 +ORCL,2015-11-11,39.040000915527344 +ORCL,2015-11-12,38.630001068115234 +ORCL,2015-11-13,37.29999923706055 +ORCL,2015-11-16,38.119998931884766 +ORCL,2015-11-17,38.130001068115234 +ORCL,2015-11-18,38.70000076293945 +ORCL,2015-11-19,39.02000045776367 +ORCL,2015-11-20,39.34000015258789 +ORCL,2015-11-23,39.13999938964844 +ORCL,2015-11-24,39.459999084472656 +ORCL,2015-11-25,39.2599983215332 +ORCL,2015-11-27,39.18000030517578 +ORCL,2015-11-30,38.970001220703125 +ORCL,2015-12-01,39.22999954223633 +ORCL,2015-12-02,38.70000076293945 +ORCL,2015-12-03,37.810001373291016 +ORCL,2015-12-04,39.15999984741211 +ORCL,2015-12-07,38.81999969482422 +ORCL,2015-12-08,38.72999954223633 +ORCL,2015-12-09,38.58000183105469 +ORCL,2015-12-10,38.189998626708984 +ORCL,2015-12-11,37.209999084472656 +ORCL,2015-12-14,37.650001525878906 +ORCL,2015-12-15,38.209999084472656 +ORCL,2015-12-16,38.90999984741211 +ORCL,2015-12-17,36.93000030517578 +ORCL,2015-12-18,36.349998474121094 +ORCL,2015-12-21,36.41999816894531 +ORCL,2015-12-22,36.59000015258789 +ORCL,2015-12-23,36.93000030517578 +ORCL,2015-12-24,37.0099983215332 +ORCL,2015-12-28,36.790000915527344 +ORCL,2015-12-29,37.040000915527344 +ORCL,2015-12-30,36.91999816894531 +ORCL,2015-12-31,36.529998779296875 +ORCL,2016-01-04,35.75 +ORCL,2016-01-05,35.63999938964844 +ORCL,2016-01-06,35.81999969482422 +ORCL,2016-01-07,35.040000915527344 +ORCL,2016-01-08,34.650001525878906 +ORCL,2016-01-11,34.939998626708984 +ORCL,2016-01-12,35.369998931884766 +ORCL,2016-01-13,34.08000183105469 +ORCL,2016-01-14,34.790000915527344 +ORCL,2016-01-15,34.119998931884766 +ORCL,2016-01-19,34.54999923706055 +ORCL,2016-01-20,33.939998626708984 +ORCL,2016-01-21,34.119998931884766 +ORCL,2016-01-22,34.79999923706055 +ORCL,2016-01-25,34.34000015258789 +ORCL,2016-01-26,35.22999954223633 +ORCL,2016-01-27,34.90999984741211 +ORCL,2016-01-28,35.33000183105469 +ORCL,2016-01-29,36.310001373291016 +ORCL,2016-02-01,36.31999969482422 +ORCL,2016-02-02,35.349998474121094 +ORCL,2016-02-03,35.689998626708984 +ORCL,2016-02-04,36.45000076293945 +ORCL,2016-02-05,35.70000076293945 +ORCL,2016-02-08,35.61000061035156 +ORCL,2016-02-09,35.08000183105469 +ORCL,2016-02-10,35.20000076293945 +ORCL,2016-02-11,34.84000015258789 +ORCL,2016-02-12,35.540000915527344 +ORCL,2016-02-16,35.70000076293945 +ORCL,2016-02-17,36.630001068115234 +ORCL,2016-02-18,36.630001068115234 +ORCL,2016-02-19,36.779998779296875 +ORCL,2016-02-22,37.11000061035156 +ORCL,2016-02-23,36.54999923706055 +ORCL,2016-02-24,36.630001068115234 +ORCL,2016-02-25,37.290000915527344 +ORCL,2016-02-26,36.959999084472656 +ORCL,2016-02-29,36.779998779296875 +ORCL,2016-03-01,37.9900016784668 +ORCL,2016-03-02,37.7599983215332 +ORCL,2016-03-03,37.88999938964844 +ORCL,2016-03-04,37.88999938964844 +ORCL,2016-03-07,38.36000061035156 +ORCL,2016-03-08,38.150001525878906 +ORCL,2016-03-09,38.47999954223633 +ORCL,2016-03-10,38.04999923706055 +ORCL,2016-03-11,38.95000076293945 +ORCL,2016-03-14,38.70000076293945 +ORCL,2016-03-15,38.7400016784668 +ORCL,2016-03-16,40.220001220703125 +ORCL,2016-03-17,40.61000061035156 +ORCL,2016-03-18,41.47999954223633 +ORCL,2016-03-21,41.61000061035156 +ORCL,2016-03-22,41.380001068115234 +ORCL,2016-03-23,40.75 +ORCL,2016-03-24,40.970001220703125 +ORCL,2016-03-28,40.619998931884766 +ORCL,2016-03-29,40.70000076293945 +ORCL,2016-03-30,40.970001220703125 +ORCL,2016-03-31,40.90999984741211 +ORCL,2016-04-01,41.15999984741211 +ORCL,2016-04-04,41.06999969482422 +ORCL,2016-04-05,40.529998779296875 +ORCL,2016-04-06,40.75 +ORCL,2016-04-07,39.970001220703125 +ORCL,2016-04-08,40.36000061035156 +ORCL,2016-04-11,40.38999938964844 +ORCL,2016-04-12,40.41999816894531 +ORCL,2016-04-13,41.310001373291016 +ORCL,2016-04-14,41.2400016784668 +ORCL,2016-04-15,41.02000045776367 +ORCL,2016-04-18,41.2400016784668 +ORCL,2016-04-19,41.060001373291016 +ORCL,2016-04-20,41.099998474121094 +ORCL,2016-04-21,40.9900016784668 +ORCL,2016-04-22,40.70000076293945 +ORCL,2016-04-25,40.779998779296875 +ORCL,2016-04-26,40.650001525878906 +ORCL,2016-04-27,40.849998474121094 +ORCL,2016-04-28,40.33000183105469 +ORCL,2016-04-29,39.86000061035156 +ORCL,2016-05-02,40.29999923706055 +ORCL,2016-05-03,39.68000030517578 +ORCL,2016-05-04,39.290000915527344 +ORCL,2016-05-05,39.22999954223633 +ORCL,2016-05-06,39.40999984741211 +ORCL,2016-05-09,39.36000061035156 +ORCL,2016-05-10,40.02000045776367 +ORCL,2016-05-11,39.650001525878906 +ORCL,2016-05-12,39.81999969482422 +ORCL,2016-05-13,39.61000061035156 +ORCL,2016-05-16,39.970001220703125 +ORCL,2016-05-17,39.599998474121094 +ORCL,2016-05-18,39.470001220703125 +ORCL,2016-05-19,38.84000015258789 +ORCL,2016-05-20,39.40999984741211 +ORCL,2016-05-23,39.18000030517578 +ORCL,2016-05-24,39.900001525878906 +ORCL,2016-05-25,40.130001068115234 +ORCL,2016-05-26,39.95000076293945 +ORCL,2016-05-27,40.06999969482422 +ORCL,2016-05-31,40.20000076293945 +ORCL,2016-06-01,40.2599983215332 +ORCL,2016-06-02,38.65999984741211 +ORCL,2016-06-03,39.099998474121094 +ORCL,2016-06-06,39.439998626708984 +ORCL,2016-06-07,39.130001068115234 +ORCL,2016-06-08,39.279998779296875 +ORCL,2016-06-09,39.04999923706055 +ORCL,2016-06-10,38.7400016784668 +ORCL,2016-06-13,38.619998931884766 +ORCL,2016-06-14,38.83000183105469 +ORCL,2016-06-15,38.439998626708984 +ORCL,2016-06-16,38.63999938964844 +ORCL,2016-06-17,39.68000030517578 +ORCL,2016-06-20,39.72999954223633 +ORCL,2016-06-21,39.9900016784668 +ORCL,2016-06-22,40.0099983215332 +ORCL,2016-06-23,40.83000183105469 +ORCL,2016-06-24,39.22999954223633 +ORCL,2016-06-27,38.47999954223633 +ORCL,2016-06-28,39.130001068115234 +ORCL,2016-06-29,40.54999923706055 +ORCL,2016-06-30,40.93000030517578 +ORCL,2016-07-01,40.86000061035156 +ORCL,2016-07-05,40.400001525878906 +ORCL,2016-07-06,40.529998779296875 +ORCL,2016-07-07,40.529998779296875 +ORCL,2016-07-08,40.869998931884766 +ORCL,2016-07-11,40.779998779296875 +ORCL,2016-07-12,41.41999816894531 +ORCL,2016-07-13,41.459999084472656 +ORCL,2016-07-14,41.66999816894531 +ORCL,2016-07-15,41.77000045776367 +ORCL,2016-07-18,41.63999938964844 +ORCL,2016-07-19,41.08000183105469 +ORCL,2016-07-20,41.25 +ORCL,2016-07-21,41.06999969482422 +ORCL,2016-07-22,41.08000183105469 +ORCL,2016-07-25,41.15999984741211 +ORCL,2016-07-26,40.939998626708984 +ORCL,2016-07-27,40.93000030517578 +ORCL,2016-07-28,41.189998626708984 +ORCL,2016-07-29,41.040000915527344 +ORCL,2016-08-01,41.150001525878906 +ORCL,2016-08-02,40.709999084472656 +ORCL,2016-08-03,40.709999084472656 +ORCL,2016-08-04,40.900001525878906 +ORCL,2016-08-05,41.130001068115234 +ORCL,2016-08-08,41.15999984741211 +ORCL,2016-08-09,41.099998474121094 +ORCL,2016-08-10,41.09000015258789 +ORCL,2016-08-11,41.279998779296875 +ORCL,2016-08-12,41.09000015258789 +ORCL,2016-08-15,41.38999938964844 +ORCL,2016-08-16,41.31999969482422 +ORCL,2016-08-17,41.209999084472656 +ORCL,2016-08-18,41.13999938964844 +ORCL,2016-08-19,41.31999969482422 +ORCL,2016-08-22,41.220001220703125 +ORCL,2016-08-23,41.5 +ORCL,2016-08-24,41.06999969482422 +ORCL,2016-08-25,41.099998474121094 +ORCL,2016-08-26,41.2599983215332 +ORCL,2016-08-29,41.310001373291016 +ORCL,2016-08-30,41.310001373291016 +ORCL,2016-08-31,41.220001220703125 +ORCL,2016-09-01,41.15999984741211 +ORCL,2016-09-02,41.25 +ORCL,2016-09-06,41.25 +ORCL,2016-09-07,41.25 +ORCL,2016-09-08,40.720001220703125 +ORCL,2016-09-09,40.029998779296875 +ORCL,2016-09-12,40.68000030517578 +ORCL,2016-09-13,40.18000030517578 +ORCL,2016-09-14,40.25 +ORCL,2016-09-15,40.86000061035156 +ORCL,2016-09-16,38.91999816894531 +ORCL,2016-09-19,39.22999954223633 +ORCL,2016-09-20,39.06999969482422 +ORCL,2016-09-21,39.5099983215332 +ORCL,2016-09-22,39.5099983215332 +ORCL,2016-09-23,39.22999954223633 +ORCL,2016-09-26,39.029998779296875 +ORCL,2016-09-27,39.29999923706055 +ORCL,2016-09-28,39.439998626708984 +ORCL,2016-09-29,39.119998931884766 +ORCL,2016-09-30,39.279998779296875 +ORCL,2016-10-03,38.9900016784668 +ORCL,2016-10-04,38.869998931884766 +ORCL,2016-10-05,39.150001525878906 +ORCL,2016-10-06,38.869998931884766 +ORCL,2016-10-07,38.709999084472656 +ORCL,2016-10-10,38.619998931884766 +ORCL,2016-10-11,38.0099983215332 +ORCL,2016-10-12,38.04999923706055 +ORCL,2016-10-13,38.029998779296875 +ORCL,2016-10-14,38.40999984741211 +ORCL,2016-10-17,38.290000915527344 +ORCL,2016-10-18,38.41999816894531 +ORCL,2016-10-19,38.349998474121094 +ORCL,2016-10-20,38.09000015258789 +ORCL,2016-10-21,37.93000030517578 +ORCL,2016-10-24,38.27000045776367 +ORCL,2016-10-25,38.36000061035156 +ORCL,2016-10-26,38.310001373291016 +ORCL,2016-10-27,38.220001220703125 +ORCL,2016-10-28,38.16999816894531 +ORCL,2016-10-31,38.41999816894531 +ORCL,2016-11-01,38.459999084472656 +ORCL,2016-11-02,38.029998779296875 +ORCL,2016-11-03,38.310001373291016 +ORCL,2016-11-04,38.279998779296875 +ORCL,2016-11-07,39.09000015258789 +ORCL,2016-11-08,39.130001068115234 +ORCL,2016-11-09,39.54999923706055 +ORCL,2016-11-10,39.58000183105469 +ORCL,2016-11-11,39.45000076293945 +ORCL,2016-11-14,39.29999923706055 +ORCL,2016-11-15,39.16999816894531 +ORCL,2016-11-16,39.70000076293945 +ORCL,2016-11-17,40.25 +ORCL,2016-11-18,39.86000061035156 +ORCL,2016-11-21,39.88999938964844 +ORCL,2016-11-22,40.09000015258789 +ORCL,2016-11-23,40.099998474121094 +ORCL,2016-11-25,40.27000045776367 +ORCL,2016-11-28,40.29999923706055 +ORCL,2016-11-29,40.54999923706055 +ORCL,2016-11-30,40.189998626708984 +ORCL,2016-12-01,38.70000076293945 +ORCL,2016-12-02,38.5 +ORCL,2016-12-05,38.970001220703125 +ORCL,2016-12-06,39.470001220703125 +ORCL,2016-12-07,40.31999969482422 +ORCL,2016-12-08,40.349998474121094 +ORCL,2016-12-09,40.52000045776367 +ORCL,2016-12-12,40.5099983215332 +ORCL,2016-12-13,40.7599983215332 +ORCL,2016-12-14,40.880001068115234 +ORCL,2016-12-15,40.86000061035156 +ORCL,2016-12-16,39.099998474121094 +ORCL,2016-12-19,38.900001525878906 +ORCL,2016-12-20,39.0 +ORCL,2016-12-21,38.83000183105469 +ORCL,2016-12-22,38.959999084472656 +ORCL,2016-12-23,38.779998779296875 +ORCL,2016-12-27,38.81999969482422 +ORCL,2016-12-28,38.68000030517578 +ORCL,2016-12-29,38.689998626708984 +ORCL,2016-12-30,38.45000076293945 +ORCL,2017-01-03,38.54999923706055 +ORCL,2017-01-04,38.7400016784668 +ORCL,2017-01-05,38.63999938964844 +ORCL,2017-01-06,38.45000076293945 +ORCL,2017-01-09,39.029998779296875 +ORCL,2017-01-10,38.65999984741211 +ORCL,2017-01-11,39.11000061035156 +ORCL,2017-01-12,39.20000076293945 +ORCL,2017-01-13,39.2599983215332 +ORCL,2017-01-17,39.099998474121094 +ORCL,2017-01-18,39.189998626708984 +ORCL,2017-01-19,39.209999084472656 +ORCL,2017-01-20,39.869998931884766 +ORCL,2017-01-23,39.68000030517578 +ORCL,2017-01-24,40.099998474121094 +ORCL,2017-01-25,40.150001525878906 +ORCL,2017-01-26,40.130001068115234 +ORCL,2017-01-27,40.22999954223633 +ORCL,2017-01-30,40.22999954223633 +ORCL,2017-01-31,40.11000061035156 +ORCL,2017-02-01,39.84000015258789 +ORCL,2017-02-02,39.97999954223633 +ORCL,2017-02-03,40.43000030517578 +ORCL,2017-02-06,40.099998474121094 +ORCL,2017-02-07,40.06999969482422 +ORCL,2017-02-08,40.02000045776367 +ORCL,2017-02-09,40.22999954223633 +ORCL,2017-02-10,40.790000915527344 +ORCL,2017-02-13,41.09000015258789 +ORCL,2017-02-14,41.099998474121094 +ORCL,2017-02-15,41.40999984741211 +ORCL,2017-02-16,41.59000015258789 +ORCL,2017-02-17,42.060001373291016 +ORCL,2017-02-21,42.27000045776367 +ORCL,2017-02-22,42.5099983215332 +ORCL,2017-02-23,42.959999084472656 +ORCL,2017-02-24,43.16999816894531 +ORCL,2017-02-27,42.70000076293945 +ORCL,2017-02-28,42.59000015258789 +ORCL,2017-03-01,42.91999816894531 +ORCL,2017-03-02,42.88999938964844 +ORCL,2017-03-03,42.689998626708984 +ORCL,2017-03-06,42.56999969482422 +ORCL,2017-03-07,42.599998474121094 +ORCL,2017-03-08,42.61000061035156 +ORCL,2017-03-09,42.439998626708984 +ORCL,2017-03-10,42.68000030517578 +ORCL,2017-03-13,42.58000183105469 +ORCL,2017-03-14,42.790000915527344 +ORCL,2017-03-15,43.04999923706055 +ORCL,2017-03-16,45.72999954223633 +ORCL,2017-03-17,45.65999984741211 +ORCL,2017-03-20,45.22999954223633 +ORCL,2017-03-21,44.84000015258789 +ORCL,2017-03-22,44.790000915527344 +ORCL,2017-03-23,44.95000076293945 +ORCL,2017-03-24,44.650001525878906 +ORCL,2017-03-27,44.84000015258789 +ORCL,2017-03-28,44.689998626708984 +ORCL,2017-03-29,44.52000045776367 +ORCL,2017-03-30,44.68000030517578 +ORCL,2017-03-31,44.61000061035156 +ORCL,2017-04-03,44.61000061035156 +ORCL,2017-04-04,44.59000015258789 +ORCL,2017-04-05,44.4900016784668 +ORCL,2017-04-06,44.18000030517578 +ORCL,2017-04-07,44.290000915527344 +ORCL,2017-04-10,44.0 +ORCL,2017-04-11,44.16999816894531 +ORCL,2017-04-12,44.18000030517578 +ORCL,2017-04-13,44.0 +ORCL,2017-04-17,44.290000915527344 +ORCL,2017-04-18,44.52000045776367 +ORCL,2017-04-19,44.189998626708984 +ORCL,2017-04-20,44.529998779296875 +ORCL,2017-04-21,44.43000030517578 +ORCL,2017-04-24,44.84000015258789 +ORCL,2017-04-25,44.720001220703125 +ORCL,2017-04-26,44.689998626708984 +ORCL,2017-04-27,44.77000045776367 +ORCL,2017-04-28,44.959999084472656 +ORCL,2017-05-01,45.04999923706055 +ORCL,2017-05-02,45.130001068115234 +ORCL,2017-05-03,44.88999938964844 +ORCL,2017-05-04,45.470001220703125 +ORCL,2017-05-05,45.58000183105469 +ORCL,2017-05-08,45.560001373291016 +ORCL,2017-05-09,45.47999954223633 +ORCL,2017-05-10,45.529998779296875 +ORCL,2017-05-11,45.15999984741211 +ORCL,2017-05-12,45.08000183105469 +ORCL,2017-05-15,45.31999969482422 +ORCL,2017-05-16,45.290000915527344 +ORCL,2017-05-17,44.22999954223633 +ORCL,2017-05-18,44.16999816894531 +ORCL,2017-05-19,44.310001373291016 +ORCL,2017-05-22,44.630001068115234 +ORCL,2017-05-23,44.560001373291016 +ORCL,2017-05-24,44.83000183105469 +ORCL,2017-05-25,45.20000076293945 +ORCL,2017-05-26,45.2599983215332 +ORCL,2017-05-30,45.41999816894531 +ORCL,2017-05-31,45.38999938964844 +ORCL,2017-06-01,45.790000915527344 +ORCL,2017-06-02,45.65999984741211 +ORCL,2017-06-05,45.91999816894531 +ORCL,2017-06-06,45.61000061035156 +ORCL,2017-06-07,45.400001525878906 +ORCL,2017-06-08,45.41999816894531 +ORCL,2017-06-09,45.029998779296875 +ORCL,2017-06-12,44.849998474121094 +ORCL,2017-06-13,44.97999954223633 +ORCL,2017-06-14,44.810001373291016 +ORCL,2017-06-15,44.68000030517578 +ORCL,2017-06-16,45.09000015258789 +ORCL,2017-06-19,45.72999954223633 +ORCL,2017-06-20,45.84000015258789 +ORCL,2017-06-21,46.33000183105469 +ORCL,2017-06-22,50.29999923706055 +ORCL,2017-06-23,50.95000076293945 +ORCL,2017-06-26,50.86000061035156 +ORCL,2017-06-27,50.75 +ORCL,2017-06-28,50.869998931884766 +ORCL,2017-06-29,50.20000076293945 +ORCL,2017-06-30,50.13999938964844 +ORCL,2017-07-03,49.36000061035156 +ORCL,2017-07-05,49.459999084472656 +ORCL,2017-07-06,48.849998474121094 +ORCL,2017-07-07,49.349998474121094 +ORCL,2017-07-10,49.619998931884766 +ORCL,2017-07-11,49.880001068115234 +ORCL,2017-07-12,50.45000076293945 +ORCL,2017-07-13,50.349998474121094 +ORCL,2017-07-14,50.560001373291016 +ORCL,2017-07-17,50.439998626708984 +ORCL,2017-07-18,50.45000076293945 +ORCL,2017-07-19,51.0 +ORCL,2017-07-20,51.130001068115234 +ORCL,2017-07-21,50.79999923706055 +ORCL,2017-07-24,50.7599983215332 +ORCL,2017-07-25,51.16999816894531 +ORCL,2017-07-26,51.16999816894531 +ORCL,2017-07-27,50.45000076293945 +ORCL,2017-07-28,50.29999923706055 +ORCL,2017-07-31,49.93000030517578 +ORCL,2017-08-01,50.15999984741211 +ORCL,2017-08-02,49.77000045776367 +ORCL,2017-08-03,50.22999954223633 +ORCL,2017-08-04,49.959999084472656 +ORCL,2017-08-07,49.63999938964844 +ORCL,2017-08-08,49.099998474121094 +ORCL,2017-08-09,49.060001373291016 +ORCL,2017-08-10,48.099998474121094 +ORCL,2017-08-11,48.2400016784668 +ORCL,2017-08-14,48.849998474121094 +ORCL,2017-08-15,48.83000183105469 +ORCL,2017-08-16,49.25 +ORCL,2017-08-17,48.54999923706055 +ORCL,2017-08-18,48.619998931884766 +ORCL,2017-08-21,48.900001525878906 +ORCL,2017-08-22,49.2599983215332 +ORCL,2017-08-23,49.06999969482422 +ORCL,2017-08-24,49.189998626708984 +ORCL,2017-08-25,49.2400016784668 +ORCL,2017-08-28,49.2400016784668 +ORCL,2017-08-29,49.45000076293945 +ORCL,2017-08-30,49.79999923706055 +ORCL,2017-08-31,50.33000183105469 +ORCL,2017-09-01,50.619998931884766 +ORCL,2017-09-05,50.93000030517578 +ORCL,2017-09-06,51.0099983215332 +ORCL,2017-09-07,51.72999954223633 +ORCL,2017-09-08,51.58000183105469 +ORCL,2017-09-11,52.4900016784668 +ORCL,2017-09-12,52.77000045776367 +ORCL,2017-09-13,52.79999923706055 +ORCL,2017-09-14,52.790000915527344 +ORCL,2017-09-15,48.7400016784668 +ORCL,2017-09-18,48.33000183105469 +ORCL,2017-09-19,48.040000915527344 +ORCL,2017-09-20,47.970001220703125 +ORCL,2017-09-21,47.970001220703125 +ORCL,2017-09-22,48.15999984741211 +ORCL,2017-09-25,47.970001220703125 +ORCL,2017-09-26,47.91999816894531 +ORCL,2017-09-27,48.15999984741211 +ORCL,2017-09-28,48.08000183105469 +ORCL,2017-09-29,48.349998474121094 +ORCL,2017-10-02,48.79999923706055 +ORCL,2017-10-03,48.689998626708984 +ORCL,2017-10-04,48.900001525878906 +ORCL,2017-10-05,48.90999984741211 +ORCL,2017-10-06,48.400001525878906 +ORCL,2017-10-09,48.36000061035156 +ORCL,2017-10-10,48.209999084472656 +ORCL,2017-10-11,48.279998779296875 +ORCL,2017-10-12,48.22999954223633 +ORCL,2017-10-13,48.61000061035156 +ORCL,2017-10-16,48.86000061035156 +ORCL,2017-10-17,49.189998626708984 +ORCL,2017-10-18,49.58000183105469 +ORCL,2017-10-19,49.349998474121094 +ORCL,2017-10-20,49.25 +ORCL,2017-10-23,49.310001373291016 +ORCL,2017-10-24,49.97999954223633 +ORCL,2017-10-25,49.70000076293945 +ORCL,2017-10-26,50.150001525878906 +ORCL,2017-10-27,50.880001068115234 +ORCL,2017-10-30,50.68000030517578 +ORCL,2017-10-31,50.900001525878906 +ORCL,2017-11-01,50.63999938964844 +ORCL,2017-11-02,50.279998779296875 +ORCL,2017-11-03,50.18000030517578 +ORCL,2017-11-06,50.400001525878906 +ORCL,2017-11-07,50.4900016784668 +ORCL,2017-11-08,50.540000915527344 +ORCL,2017-11-09,49.2400016784668 +ORCL,2017-11-10,49.31999969482422 +ORCL,2017-11-13,49.400001525878906 +ORCL,2017-11-14,49.20000076293945 +ORCL,2017-11-15,48.81999969482422 +ORCL,2017-11-16,49.20000076293945 +ORCL,2017-11-17,48.939998626708984 +ORCL,2017-11-20,49.02000045776367 +ORCL,2017-11-21,48.630001068115234 +ORCL,2017-11-22,48.58000183105469 +ORCL,2017-11-24,49.0099983215332 +ORCL,2017-11-27,48.880001068115234 +ORCL,2017-11-28,49.0099983215332 +ORCL,2017-11-29,48.52000045776367 +ORCL,2017-11-30,49.060001373291016 +ORCL,2017-12-01,49.61000061035156 +ORCL,2017-12-04,48.400001525878906 +ORCL,2017-12-05,47.9900016784668 +ORCL,2017-12-06,48.41999816894531 +ORCL,2017-12-07,48.52000045776367 +ORCL,2017-12-08,49.599998474121094 +ORCL,2017-12-11,50.470001220703125 +ORCL,2017-12-12,50.38999938964844 +ORCL,2017-12-13,50.04999923706055 +ORCL,2017-12-14,50.189998626708984 +ORCL,2017-12-15,48.29999923706055 +ORCL,2017-12-18,47.709999084472656 +ORCL,2017-12-19,47.81999969482422 +ORCL,2017-12-20,47.900001525878906 +ORCL,2017-12-21,47.279998779296875 +ORCL,2017-12-22,47.36000061035156 +ORCL,2017-12-26,47.43000030517578 +ORCL,2017-12-27,47.380001068115234 +ORCL,2017-12-28,47.52000045776367 +ORCL,2017-12-29,47.279998779296875 +ORCL,2018-01-02,46.630001068115234 +ORCL,2018-01-03,47.709999084472656 +ORCL,2018-01-04,48.18000030517578 +ORCL,2018-01-05,48.470001220703125 +ORCL,2018-01-08,48.97999954223633 +ORCL,2018-01-09,49.060001373291016 +ORCL,2018-01-10,48.79999923706055 +ORCL,2018-01-11,48.95000076293945 +ORCL,2018-01-12,49.5099983215332 +ORCL,2018-01-16,49.59000015258789 +ORCL,2018-01-17,50.27000045776367 +ORCL,2018-01-18,50.22999954223633 +ORCL,2018-01-19,50.58000183105469 +ORCL,2018-01-22,50.709999084472656 +ORCL,2018-01-23,51.119998931884766 +ORCL,2018-01-24,51.45000076293945 +ORCL,2018-01-25,51.599998474121094 +ORCL,2018-01-26,52.75 +ORCL,2018-01-29,51.939998626708984 +ORCL,2018-01-30,50.959999084472656 +ORCL,2018-01-31,51.59000015258789 +ORCL,2018-02-01,51.630001068115234 +ORCL,2018-02-02,50.130001068115234 +ORCL,2018-02-05,48.09000015258789 +ORCL,2018-02-06,49.400001525878906 +ORCL,2018-02-07,48.869998931884766 +ORCL,2018-02-08,46.84000015258789 +ORCL,2018-02-09,47.72999954223633 +ORCL,2018-02-12,48.150001525878906 +ORCL,2018-02-13,48.4900016784668 +ORCL,2018-02-14,49.45000076293945 +ORCL,2018-02-15,50.63999938964844 +ORCL,2018-02-16,50.709999084472656 +ORCL,2018-02-20,49.88999938964844 +ORCL,2018-02-21,49.43000030517578 +ORCL,2018-02-22,49.59000015258789 +ORCL,2018-02-23,50.5 +ORCL,2018-02-26,51.16999816894531 +ORCL,2018-02-27,50.72999954223633 +ORCL,2018-02-28,50.66999816894531 +ORCL,2018-03-01,49.709999084472656 +ORCL,2018-03-02,50.31999969482422 +ORCL,2018-03-05,51.290000915527344 +ORCL,2018-03-06,51.5 +ORCL,2018-03-07,51.720001220703125 +ORCL,2018-03-08,52.130001068115234 +ORCL,2018-03-09,52.970001220703125 +ORCL,2018-03-12,52.900001525878906 +ORCL,2018-03-13,52.58000183105469 +ORCL,2018-03-14,52.31999969482422 +ORCL,2018-03-15,52.369998931884766 +ORCL,2018-03-16,52.27000045776367 +ORCL,2018-03-19,51.95000076293945 +ORCL,2018-03-20,47.04999923706055 +ORCL,2018-03-21,47.02000045776367 +ORCL,2018-03-22,45.88999938964844 +ORCL,2018-03-23,44.790000915527344 +ORCL,2018-03-26,46.47999954223633 +ORCL,2018-03-27,45.380001068115234 +ORCL,2018-03-28,44.97999954223633 +ORCL,2018-03-29,45.75 +ORCL,2018-04-02,45.0099983215332 +ORCL,2018-04-03,44.88999938964844 +ORCL,2018-04-04,45.5099983215332 +ORCL,2018-04-05,45.959999084472656 +ORCL,2018-04-06,44.83000183105469 +ORCL,2018-04-09,44.900001525878906 +ORCL,2018-04-10,45.81999969482422 +ORCL,2018-04-11,45.61000061035156 +ORCL,2018-04-12,45.880001068115234 +ORCL,2018-04-13,46.08000183105469 +ORCL,2018-04-16,46.04999923706055 +ORCL,2018-04-17,46.65999984741211 +ORCL,2018-04-18,47.08000183105469 +ORCL,2018-04-19,46.81999969482422 +ORCL,2018-04-20,46.22999954223633 +ORCL,2018-04-23,45.79999923706055 +ORCL,2018-04-24,45.529998779296875 +ORCL,2018-04-25,45.75 +ORCL,2018-04-26,45.959999084472656 +ORCL,2018-04-27,45.529998779296875 +ORCL,2018-04-30,45.66999816894531 +ORCL,2018-05-01,45.95000076293945 +ORCL,2018-05-02,45.5099983215332 +ORCL,2018-05-03,45.060001373291016 +ORCL,2018-05-04,45.709999084472656 +ORCL,2018-05-07,46.06999969482422 +ORCL,2018-05-08,45.939998626708984 +ORCL,2018-05-09,46.58000183105469 +ORCL,2018-05-10,46.93000030517578 +ORCL,2018-05-11,46.81999969482422 +ORCL,2018-05-14,46.81999969482422 +ORCL,2018-05-15,46.810001373291016 +ORCL,2018-05-16,46.72999954223633 +ORCL,2018-05-17,46.540000915527344 +ORCL,2018-05-18,46.31999969482422 +ORCL,2018-05-21,47.209999084472656 +ORCL,2018-05-22,46.369998931884766 +ORCL,2018-05-23,46.900001525878906 +ORCL,2018-05-24,46.459999084472656 +ORCL,2018-05-25,47.0 +ORCL,2018-05-29,46.2599983215332 +ORCL,2018-05-30,47.04999923706055 +ORCL,2018-05-31,46.720001220703125 +ORCL,2018-06-01,47.349998474121094 +ORCL,2018-06-04,47.31999969482422 +ORCL,2018-06-05,47.130001068115234 +ORCL,2018-06-06,47.75 +ORCL,2018-06-07,47.68000030517578 +ORCL,2018-06-08,48.18000030517578 +ORCL,2018-06-11,48.189998626708984 +ORCL,2018-06-12,48.45000076293945 +ORCL,2018-06-13,48.27000045776367 +ORCL,2018-06-14,45.900001525878906 +ORCL,2018-06-15,46.279998779296875 +ORCL,2018-06-18,46.52000045776367 +ORCL,2018-06-19,46.27000045776367 +ORCL,2018-06-20,42.81999969482422 +ORCL,2018-06-21,43.099998474121094 +ORCL,2018-06-22,44.099998474121094 +ORCL,2018-06-25,44.279998779296875 +ORCL,2018-06-26,44.40999984741211 +ORCL,2018-06-27,43.45000076293945 +ORCL,2018-06-28,43.84000015258789 +ORCL,2018-06-29,44.060001373291016 +ORCL,2018-07-02,44.95000076293945 +ORCL,2018-07-03,44.720001220703125 +ORCL,2018-07-05,45.40999984741211 +ORCL,2018-07-06,46.0 +ORCL,2018-07-09,46.72999954223633 +ORCL,2018-07-10,46.9900016784668 +ORCL,2018-07-11,47.63999938964844 +ORCL,2018-07-12,48.150001525878906 +ORCL,2018-07-13,48.630001068115234 +ORCL,2018-07-16,48.459999084472656 +ORCL,2018-07-17,48.900001525878906 +ORCL,2018-07-18,48.63999938964844 +ORCL,2018-07-19,48.439998626708984 +ORCL,2018-07-20,48.52000045776367 +ORCL,2018-07-23,48.66999816894531 +ORCL,2018-07-24,48.66999816894531 +ORCL,2018-07-25,48.95000076293945 +ORCL,2018-07-26,48.869998931884766 +ORCL,2018-07-27,48.630001068115234 +ORCL,2018-07-30,47.72999954223633 +ORCL,2018-07-31,47.68000030517578 +ORCL,2018-08-01,47.349998474121094 +ORCL,2018-08-02,47.900001525878906 +ORCL,2018-08-03,48.470001220703125 +ORCL,2018-08-06,48.66999816894531 +ORCL,2018-08-07,48.47999954223633 +ORCL,2018-08-08,48.38999938964844 +ORCL,2018-08-09,48.540000915527344 +ORCL,2018-08-10,48.31999969482422 +ORCL,2018-08-13,48.0099983215332 +ORCL,2018-08-14,48.22999954223633 +ORCL,2018-08-15,47.84000015258789 +ORCL,2018-08-16,48.099998474121094 +ORCL,2018-08-17,48.36000061035156 +ORCL,2018-08-20,48.41999816894531 +ORCL,2018-08-21,48.40999984741211 +ORCL,2018-08-22,48.79999923706055 +ORCL,2018-08-23,48.959999084472656 +ORCL,2018-08-24,49.2599983215332 +ORCL,2018-08-27,49.33000183105469 +ORCL,2018-08-28,48.63999938964844 +ORCL,2018-08-29,48.88999938964844 +ORCL,2018-08-30,48.380001068115234 +ORCL,2018-08-31,48.58000183105469 +ORCL,2018-09-04,48.58000183105469 +ORCL,2018-09-05,48.040000915527344 +ORCL,2018-09-06,47.709999084472656 +ORCL,2018-09-07,47.810001373291016 +ORCL,2018-09-10,48.86000061035156 +ORCL,2018-09-11,48.91999816894531 +ORCL,2018-09-12,49.34000015258789 +ORCL,2018-09-13,48.959999084472656 +ORCL,2018-09-14,49.25 +ORCL,2018-09-17,49.18000030517578 +ORCL,2018-09-18,49.029998779296875 +ORCL,2018-09-19,49.43000030517578 +ORCL,2018-09-20,50.43000030517578 +ORCL,2018-09-21,51.099998474121094 +ORCL,2018-09-24,51.2400016784668 +ORCL,2018-09-25,51.720001220703125 +ORCL,2018-09-26,51.630001068115234 +ORCL,2018-09-27,51.689998626708984 +ORCL,2018-09-28,51.560001373291016 +ORCL,2018-10-01,51.79999923706055 +ORCL,2018-10-02,50.22999954223633 +ORCL,2018-10-03,49.75 +ORCL,2018-10-04,49.470001220703125 +ORCL,2018-10-05,49.349998474121094 +ORCL,2018-10-08,49.36000061035156 +ORCL,2018-10-09,48.869998931884766 +ORCL,2018-10-10,47.400001525878906 +ORCL,2018-10-11,46.779998779296875 +ORCL,2018-10-12,47.380001068115234 +ORCL,2018-10-15,47.119998931884766 +ORCL,2018-10-16,48.22999954223633 +ORCL,2018-10-17,47.86000061035156 +ORCL,2018-10-18,47.380001068115234 +ORCL,2018-10-19,47.59000015258789 +ORCL,2018-10-22,47.939998626708984 +ORCL,2018-10-23,47.9900016784668 +ORCL,2018-10-24,46.7599983215332 +ORCL,2018-10-25,47.959999084472656 +ORCL,2018-10-26,47.31999969482422 +ORCL,2018-10-29,47.02000045776367 +ORCL,2018-10-30,48.56999969482422 +ORCL,2018-10-31,48.84000015258789 +ORCL,2018-11-01,48.59000015258789 +ORCL,2018-11-02,48.83000183105469 +ORCL,2018-11-05,49.02000045776367 +ORCL,2018-11-06,49.25 +ORCL,2018-11-07,50.2599983215332 +ORCL,2018-11-08,50.43000030517578 +ORCL,2018-11-09,50.61000061035156 +ORCL,2018-11-12,49.220001220703125 +ORCL,2018-11-13,49.5099983215332 +ORCL,2018-11-14,48.84000015258789 +ORCL,2018-11-15,50.630001068115234 +ORCL,2018-11-16,51.16999816894531 +ORCL,2018-11-19,49.54999923706055 +ORCL,2018-11-20,48.33000183105469 +ORCL,2018-11-21,48.619998931884766 +ORCL,2018-11-23,48.70000076293945 +ORCL,2018-11-26,48.2599983215332 +ORCL,2018-11-27,47.439998626708984 +ORCL,2018-11-28,48.189998626708984 +ORCL,2018-11-29,47.900001525878906 +ORCL,2018-11-30,48.7599983215332 +ORCL,2018-12-03,49.83000183105469 +ORCL,2018-12-04,48.75 +ORCL,2018-12-06,46.68000030517578 +ORCL,2018-12-07,46.0 +ORCL,2018-12-10,46.66999816894531 +ORCL,2018-12-11,46.459999084472656 +ORCL,2018-12-12,47.31999969482422 +ORCL,2018-12-13,47.22999954223633 +ORCL,2018-12-14,46.599998474121094 +ORCL,2018-12-17,45.72999954223633 +ORCL,2018-12-18,45.849998474121094 +ORCL,2018-12-19,46.45000076293945 +ORCL,2018-12-20,46.2400016784668 +ORCL,2018-12-21,44.0 +ORCL,2018-12-24,42.689998626708984 +ORCL,2018-12-26,44.59000015258789 +ORCL,2018-12-27,44.970001220703125 +ORCL,2018-12-28,44.81999969482422 +ORCL,2018-12-31,45.150001525878906 +ORCL,2019-01-02,45.220001220703125 +ORCL,2019-01-03,44.779998779296875 +ORCL,2019-01-04,46.709999084472656 +ORCL,2019-01-07,47.45000076293945 +ORCL,2019-01-08,47.880001068115234 +ORCL,2019-01-09,47.779998779296875 +ORCL,2019-01-10,47.81999969482422 +ORCL,2019-01-11,48.290000915527344 +ORCL,2019-01-14,48.18000030517578 +ORCL,2019-01-15,48.380001068115234 +ORCL,2019-01-16,48.060001373291016 +ORCL,2019-01-17,48.58000183105469 +ORCL,2019-01-18,49.27000045776367 +ORCL,2019-01-22,48.939998626708984 +ORCL,2019-01-23,49.2400016784668 +ORCL,2019-01-24,49.20000076293945 +ORCL,2019-01-25,49.79999923706055 +ORCL,2019-01-28,49.52000045776367 +ORCL,2019-01-29,49.61000061035156 +ORCL,2019-01-30,50.36000061035156 +ORCL,2019-01-31,50.22999954223633 +ORCL,2019-02-01,50.810001373291016 +ORCL,2019-02-04,51.029998779296875 +ORCL,2019-02-05,51.2400016784668 +ORCL,2019-02-06,51.2599983215332 +ORCL,2019-02-07,50.220001220703125 +ORCL,2019-02-08,51.029998779296875 +ORCL,2019-02-11,51.22999954223633 +ORCL,2019-02-12,51.220001220703125 +ORCL,2019-02-13,51.41999816894531 +ORCL,2019-02-14,51.47999954223633 +ORCL,2019-02-15,51.720001220703125 +ORCL,2019-02-19,52.02000045776367 +ORCL,2019-02-20,51.77000045776367 +ORCL,2019-02-21,52.11000061035156 +ORCL,2019-02-22,52.47999954223633 +ORCL,2019-02-25,52.560001373291016 +ORCL,2019-02-26,52.599998474121094 +ORCL,2019-02-27,52.380001068115234 +ORCL,2019-02-28,52.130001068115234 +ORCL,2019-03-01,52.5099983215332 +ORCL,2019-03-04,52.040000915527344 +ORCL,2019-03-05,52.36000061035156 +ORCL,2019-03-06,52.349998474121094 +ORCL,2019-03-07,52.58000183105469 +ORCL,2019-03-08,52.77000045776367 +ORCL,2019-03-11,52.65999984741211 +ORCL,2019-03-12,52.79999923706055 +ORCL,2019-03-13,53.060001373291016 +ORCL,2019-03-14,53.04999923706055 +ORCL,2019-03-15,52.939998626708984 +ORCL,2019-03-18,53.459999084472656 +ORCL,2019-03-19,54.040000915527344 +ORCL,2019-03-20,52.63999938964844 +ORCL,2019-03-21,54.040000915527344 +ORCL,2019-03-22,52.77000045776367 +ORCL,2019-03-25,52.7400016784668 +ORCL,2019-03-26,53.279998779296875 +ORCL,2019-03-27,52.810001373291016 +ORCL,2019-03-28,53.189998626708984 +ORCL,2019-03-29,53.709999084472656 +ORCL,2019-04-01,54.58000183105469 +ORCL,2019-04-02,54.150001525878906 +ORCL,2019-04-03,54.060001373291016 +ORCL,2019-04-04,53.81999969482422 +ORCL,2019-04-05,53.93000030517578 +ORCL,2019-04-08,53.720001220703125 +ORCL,2019-04-09,53.83000183105469 +ORCL,2019-04-10,53.970001220703125 +ORCL,2019-04-11,53.790000915527344 +ORCL,2019-04-12,54.5 +ORCL,2019-04-15,54.630001068115234 +ORCL,2019-04-16,54.59000015258789 +ORCL,2019-04-17,54.47999954223633 +ORCL,2019-04-18,54.52000045776367 +ORCL,2019-04-22,54.619998931884766 +ORCL,2019-04-23,54.939998626708984 +ORCL,2019-04-24,55.18000030517578 +ORCL,2019-04-25,55.0099983215332 +ORCL,2019-04-26,55.40999984741211 +ORCL,2019-04-29,55.08000183105469 +ORCL,2019-04-30,55.33000183105469 +ORCL,2019-05-01,54.880001068115234 +ORCL,2019-05-02,54.599998474121094 +ORCL,2019-05-03,54.790000915527344 +ORCL,2019-05-06,54.849998474121094 +ORCL,2019-05-07,54.0 +ORCL,2019-05-08,53.9900016784668 +ORCL,2019-05-09,54.25 +ORCL,2019-05-10,54.650001525878906 +ORCL,2019-05-13,53.43000030517578 +ORCL,2019-05-14,54.130001068115234 +ORCL,2019-05-15,54.560001373291016 +ORCL,2019-05-16,54.63999938964844 +ORCL,2019-05-17,54.5 +ORCL,2019-05-20,53.65999984741211 +ORCL,2019-05-21,54.16999816894531 +ORCL,2019-05-22,54.20000076293945 +ORCL,2019-05-23,53.08000183105469 +ORCL,2019-05-24,52.77000045776367 +ORCL,2019-05-28,51.75 +ORCL,2019-05-29,51.689998626708984 +ORCL,2019-05-30,51.720001220703125 +ORCL,2019-05-31,50.599998474121094 +ORCL,2019-06-03,50.2400016784668 +ORCL,2019-06-04,52.02000045776367 +ORCL,2019-06-05,52.099998474121094 +ORCL,2019-06-06,52.59000015258789 +ORCL,2019-06-07,53.2599983215332 +ORCL,2019-06-10,54.0099983215332 +ORCL,2019-06-11,53.939998626708984 +ORCL,2019-06-12,53.619998931884766 +ORCL,2019-06-13,53.84000015258789 +ORCL,2019-06-14,53.279998779296875 +ORCL,2019-06-17,53.130001068115234 +ORCL,2019-06-18,52.900001525878906 +ORCL,2019-06-19,52.68000030517578 +ORCL,2019-06-20,56.9900016784668 +ORCL,2019-06-21,56.119998931884766 +ORCL,2019-06-24,56.7400016784668 +ORCL,2019-06-25,56.06999969482422 +ORCL,2019-06-26,56.65999984741211 +ORCL,2019-06-27,56.77000045776367 +ORCL,2019-06-28,56.970001220703125 +ORCL,2019-07-01,58.0099983215332 +ORCL,2019-07-02,58.459999084472656 +ORCL,2019-07-03,58.86000061035156 +ORCL,2019-07-05,59.279998779296875 +ORCL,2019-07-08,59.529998779296875 +ORCL,2019-07-09,59.599998474121094 +ORCL,2019-07-10,60.150001525878906 +ORCL,2019-07-11,59.9900016784668 +ORCL,2019-07-12,59.810001373291016 +ORCL,2019-07-15,59.529998779296875 +ORCL,2019-07-16,58.61000061035156 +ORCL,2019-07-17,57.9900016784668 +ORCL,2019-07-18,58.119998931884766 +ORCL,2019-07-19,57.540000915527344 +ORCL,2019-07-22,57.599998474121094 +ORCL,2019-07-23,57.45000076293945 +ORCL,2019-07-24,58.11000061035156 +ORCL,2019-07-25,58.290000915527344 +ORCL,2019-07-26,58.5 +ORCL,2019-07-29,58.060001373291016 +ORCL,2019-07-30,57.4900016784668 +ORCL,2019-07-31,56.29999923706055 +ORCL,2019-08-01,55.880001068115234 +ORCL,2019-08-02,55.84000015258789 +ORCL,2019-08-05,53.7599983215332 +ORCL,2019-08-06,53.959999084472656 +ORCL,2019-08-07,53.34000015258789 +ORCL,2019-08-08,54.650001525878906 +ORCL,2019-08-09,53.900001525878906 +ORCL,2019-08-12,53.25 +ORCL,2019-08-13,53.970001220703125 +ORCL,2019-08-14,52.31999969482422 +ORCL,2019-08-15,52.59000015258789 +ORCL,2019-08-16,53.59000015258789 +ORCL,2019-08-19,53.869998931884766 +ORCL,2019-08-20,52.97999954223633 +ORCL,2019-08-21,53.2400016784668 +ORCL,2019-08-22,53.189998626708984 +ORCL,2019-08-23,51.58000183105469 +ORCL,2019-08-26,52.130001068115234 +ORCL,2019-08-27,52.38999938964844 +ORCL,2019-08-28,51.95000076293945 +ORCL,2019-08-29,52.15999984741211 +ORCL,2019-08-30,52.060001373291016 +ORCL,2019-09-03,51.88999938964844 +ORCL,2019-09-04,52.970001220703125 +ORCL,2019-09-05,53.84000015258789 +ORCL,2019-09-06,53.15999984741211 +ORCL,2019-09-09,54.540000915527344 +ORCL,2019-09-10,55.470001220703125 +ORCL,2019-09-11,56.290000915527344 +ORCL,2019-09-12,53.88999938964844 +ORCL,2019-09-13,53.75 +ORCL,2019-09-16,53.13999938964844 +ORCL,2019-09-17,52.869998931884766 +ORCL,2019-09-18,52.560001373291016 +ORCL,2019-09-19,53.369998931884766 +ORCL,2019-09-20,53.470001220703125 +ORCL,2019-09-23,54.02000045776367 +ORCL,2019-09-24,53.349998474121094 +ORCL,2019-09-25,53.84000015258789 +ORCL,2019-09-26,53.959999084472656 +ORCL,2019-09-27,54.09000015258789 +ORCL,2019-09-30,55.029998779296875 +ORCL,2019-10-01,53.79999923706055 +ORCL,2019-10-02,53.150001525878906 +ORCL,2019-10-03,53.86000061035156 +ORCL,2019-10-04,55.13999938964844 +ORCL,2019-10-07,54.79999923706055 +ORCL,2019-10-08,54.04999923706055 +ORCL,2019-10-09,54.529998779296875 +ORCL,2019-10-10,55.4900016784668 +ORCL,2019-10-11,56.88999938964844 +ORCL,2019-10-14,56.459999084472656 +ORCL,2019-10-15,56.349998474121094 +ORCL,2019-10-16,55.880001068115234 +ORCL,2019-10-17,55.060001373291016 +ORCL,2019-10-18,54.54999923706055 +ORCL,2019-10-21,55.130001068115234 +ORCL,2019-10-22,54.11000061035156 +ORCL,2019-10-23,54.130001068115234 +ORCL,2019-10-24,54.2599983215332 +ORCL,2019-10-25,54.16999816894531 +ORCL,2019-10-28,54.63999938964844 +ORCL,2019-10-29,54.79999923706055 +ORCL,2019-10-30,54.849998474121094 +ORCL,2019-10-31,54.4900016784668 +ORCL,2019-11-01,55.0 +ORCL,2019-11-04,55.45000076293945 +ORCL,2019-11-05,55.66999816894531 +ORCL,2019-11-06,55.70000076293945 +ORCL,2019-11-07,55.97999954223633 +ORCL,2019-11-08,56.4900016784668 +ORCL,2019-11-11,56.43000030517578 +ORCL,2019-11-12,56.59000015258789 +ORCL,2019-11-13,56.209999084472656 +ORCL,2019-11-14,56.09000015258789 +ORCL,2019-11-15,56.41999816894531 +ORCL,2019-11-18,56.189998626708984 +ORCL,2019-11-19,56.27000045776367 +ORCL,2019-11-20,56.2400016784668 +ORCL,2019-11-21,56.22999954223633 +ORCL,2019-11-22,56.38999938964844 +ORCL,2019-11-25,56.560001373291016 +ORCL,2019-11-26,56.5099983215332 +ORCL,2019-11-27,56.61000061035156 +ORCL,2019-11-29,56.13999938964844 +ORCL,2019-12-02,55.43000030517578 +ORCL,2019-12-03,54.59000015258789 +ORCL,2019-12-04,54.40999984741211 +ORCL,2019-12-05,54.68000030517578 +ORCL,2019-12-06,54.83000183105469 +ORCL,2019-12-09,55.310001373291016 +ORCL,2019-12-10,55.81999969482422 +ORCL,2019-12-11,56.310001373291016 +ORCL,2019-12-12,56.470001220703125 +ORCL,2019-12-13,54.5099983215332 +ORCL,2019-12-16,53.9900016784668 +ORCL,2019-12-17,52.84000015258789 +ORCL,2019-12-18,53.38999938964844 +ORCL,2019-12-19,53.2400016784668 +ORCL,2019-12-20,53.599998474121094 +ORCL,2019-12-23,53.709999084472656 +ORCL,2019-12-24,53.439998626708984 +ORCL,2019-12-26,53.56999969482422 +ORCL,2019-12-27,53.459999084472656 +ORCL,2019-12-30,52.70000076293945 +ORCL,2019-12-31,52.97999954223633 +ORCL,2020-01-02,53.95000076293945 +ORCL,2020-01-03,53.7599983215332 +ORCL,2020-01-06,54.040000915527344 +ORCL,2020-01-07,54.15999984741211 +ORCL,2020-01-08,54.130001068115234 +ORCL,2020-01-09,54.380001068115234 +ORCL,2020-01-10,54.45000076293945 +ORCL,2020-01-13,54.58000183105469 +ORCL,2020-01-14,54.880001068115234 +ORCL,2020-01-15,54.7599983215332 +ORCL,2020-01-16,55.43000030517578 +ORCL,2020-01-17,55.130001068115234 +ORCL,2020-01-21,55.220001220703125 +ORCL,2020-01-22,54.720001220703125 +ORCL,2020-01-23,54.97999954223633 +ORCL,2020-01-24,54.06999969482422 +ORCL,2020-01-27,52.689998626708984 +ORCL,2020-01-28,53.459999084472656 +ORCL,2020-01-29,53.20000076293945 +ORCL,2020-01-30,53.310001373291016 +ORCL,2020-01-31,52.45000076293945 +ORCL,2020-02-03,53.09000015258789 +ORCL,2020-02-04,54.040000915527344 +ORCL,2020-02-05,54.7400016784668 +ORCL,2020-02-06,54.709999084472656 +ORCL,2020-02-07,54.720001220703125 +ORCL,2020-02-10,54.9900016784668 +ORCL,2020-02-11,55.150001525878906 +ORCL,2020-02-12,55.72999954223633 +ORCL,2020-02-13,55.310001373291016 +ORCL,2020-02-14,55.470001220703125 +ORCL,2020-02-18,55.45000076293945 +ORCL,2020-02-19,55.439998626708984 +ORCL,2020-02-20,55.5099983215332 +ORCL,2020-02-21,54.68000030517578 +ORCL,2020-02-24,52.650001525878906 +ORCL,2020-02-25,50.959999084472656 +ORCL,2020-02-26,52.04999923706055 +ORCL,2020-02-27,50.779998779296875 +ORCL,2020-02-28,49.459999084472656 +ORCL,2020-03-02,50.900001525878906 +ORCL,2020-03-03,48.849998474121094 +ORCL,2020-03-04,50.540000915527344 +ORCL,2020-03-05,48.0 +ORCL,2020-03-06,47.369998931884766 +ORCL,2020-03-09,46.0099983215332 +ORCL,2020-03-10,48.58000183105469 +ORCL,2020-03-11,44.720001220703125 +ORCL,2020-03-12,39.79999923706055 +ORCL,2020-03-13,47.93000030517578 +ORCL,2020-03-16,42.720001220703125 +ORCL,2020-03-17,46.86000061035156 +ORCL,2020-03-18,47.27000045776367 +ORCL,2020-03-19,45.06999969482422 +ORCL,2020-03-20,45.650001525878906 +ORCL,2020-03-23,44.189998626708984 +ORCL,2020-03-24,47.84000015258789 +ORCL,2020-03-25,45.939998626708984 +ORCL,2020-03-26,50.47999954223633 +ORCL,2020-03-27,49.83000183105469 +ORCL,2020-03-30,50.36000061035156 +ORCL,2020-03-31,48.33000183105469 +ORCL,2020-04-01,48.709999084472656 +ORCL,2020-04-02,49.79999923706055 +ORCL,2020-04-03,49.400001525878906 +ORCL,2020-04-06,51.4900016784668 +ORCL,2020-04-07,50.7599983215332 +ORCL,2020-04-08,52.130001068115234 +ORCL,2020-04-09,53.18000030517578 +ORCL,2020-04-13,52.970001220703125 +ORCL,2020-04-14,54.0 +ORCL,2020-04-15,53.15999984741211 +ORCL,2020-04-16,53.70000076293945 +ORCL,2020-04-17,54.619998931884766 +ORCL,2020-04-20,53.90999984741211 +ORCL,2020-04-21,51.310001373291016 +ORCL,2020-04-22,52.27000045776367 +ORCL,2020-04-23,51.970001220703125 +ORCL,2020-04-24,53.0099983215332 +ORCL,2020-04-27,53.369998931884766 +ORCL,2020-04-28,53.20000076293945 +ORCL,2020-04-29,53.880001068115234 +ORCL,2020-04-30,52.970001220703125 +ORCL,2020-05-01,51.790000915527344 +ORCL,2020-05-04,51.75 +ORCL,2020-05-05,52.04999923706055 +ORCL,2020-05-06,51.86000061035156 +ORCL,2020-05-07,52.599998474121094 +ORCL,2020-05-08,53.56999969482422 +ORCL,2020-05-11,53.529998779296875 +ORCL,2020-05-12,52.27000045776367 +ORCL,2020-05-13,51.650001525878906 +ORCL,2020-05-14,52.90999984741211 +ORCL,2020-05-15,52.91999816894531 +ORCL,2020-05-18,53.150001525878906 +ORCL,2020-05-19,52.34000015258789 +ORCL,2020-05-20,52.900001525878906 +ORCL,2020-05-21,52.220001220703125 +ORCL,2020-05-22,52.619998931884766 +ORCL,2020-05-26,52.779998779296875 +ORCL,2020-05-27,53.20000076293945 +ORCL,2020-05-28,53.619998931884766 +ORCL,2020-05-29,53.77000045776367 +ORCL,2020-06-01,53.060001373291016 +ORCL,2020-06-02,53.279998779296875 +ORCL,2020-06-03,53.4900016784668 +ORCL,2020-06-04,52.849998474121094 +ORCL,2020-06-05,53.97999954223633 +ORCL,2020-06-08,55.099998474121094 +ORCL,2020-06-09,54.18000030517578 +ORCL,2020-06-10,54.11000061035156 +ORCL,2020-06-11,51.310001373291016 +ORCL,2020-06-12,51.86000061035156 +ORCL,2020-06-15,53.25 +ORCL,2020-06-16,54.59000015258789 +ORCL,2020-06-17,51.52000045776367 +ORCL,2020-06-18,53.689998626708984 +ORCL,2020-06-19,54.400001525878906 +ORCL,2020-06-22,55.119998931884766 +ORCL,2020-06-23,55.189998626708984 +ORCL,2020-06-24,54.439998626708984 +ORCL,2020-06-25,54.529998779296875 +ORCL,2020-06-26,54.18000030517578 +ORCL,2020-06-29,54.7599983215332 +ORCL,2020-06-30,55.27000045776367 +ORCL,2020-07-01,55.4900016784668 +ORCL,2020-07-02,55.939998626708984 +ORCL,2020-07-06,56.599998474121094 +ORCL,2020-07-07,56.310001373291016 +ORCL,2020-07-08,56.65999984741211 +ORCL,2020-07-09,57.529998779296875 +ORCL,2020-07-10,57.38999938964844 +ORCL,2020-07-13,57.0099983215332 +ORCL,2020-07-14,57.20000076293945 +ORCL,2020-07-15,56.619998931884766 +ORCL,2020-07-16,55.81999969482422 +ORCL,2020-07-17,54.900001525878906 +ORCL,2020-07-20,55.400001525878906 +ORCL,2020-07-21,55.90999984741211 +ORCL,2020-07-22,56.0099983215332 +ORCL,2020-07-23,55.7599983215332 +ORCL,2020-07-24,55.650001525878906 +ORCL,2020-07-27,55.34000015258789 +ORCL,2020-07-28,55.349998474121094 +ORCL,2020-07-29,55.70000076293945 +ORCL,2020-07-30,55.25 +ORCL,2020-07-31,55.45000076293945 +ORCL,2020-08-03,55.97999954223633 +ORCL,2020-08-04,56.0 +ORCL,2020-08-05,55.5 +ORCL,2020-08-06,55.279998779296875 +ORCL,2020-08-07,55.22999954223633 +ORCL,2020-08-10,54.939998626708984 +ORCL,2020-08-11,54.27000045776367 +ORCL,2020-08-12,54.16999816894531 +ORCL,2020-08-13,54.02000045776367 +ORCL,2020-08-14,54.20000076293945 +ORCL,2020-08-17,53.9900016784668 +ORCL,2020-08-18,55.18000030517578 +ORCL,2020-08-19,56.20000076293945 +ORCL,2020-08-20,55.2599983215332 +ORCL,2020-08-21,55.189998626708984 +ORCL,2020-08-24,56.0099983215332 +ORCL,2020-08-25,56.09000015258789 +ORCL,2020-08-26,57.4900016784668 +ORCL,2020-08-27,57.18000030517578 +ORCL,2020-08-28,57.880001068115234 +ORCL,2020-08-31,57.220001220703125 +ORCL,2020-09-01,57.65999984741211 +ORCL,2020-09-02,59.029998779296875 +ORCL,2020-09-03,57.099998474121094 +ORCL,2020-09-04,55.72999954223633 +ORCL,2020-09-08,55.31999969482422 +ORCL,2020-09-09,56.95000076293945 +ORCL,2020-09-10,57.33000183105469 +ORCL,2020-09-11,57.0 +ORCL,2020-09-14,59.459999084472656 +ORCL,2020-09-15,60.939998626708984 +ORCL,2020-09-16,60.43000030517578 +ORCL,2020-09-17,60.18000030517578 +ORCL,2020-09-18,59.75 +ORCL,2020-09-21,60.81999969482422 +ORCL,2020-09-22,60.619998931884766 +ORCL,2020-09-23,58.959999084472656 +ORCL,2020-09-24,59.29999923706055 +ORCL,2020-09-25,59.79999923706055 +ORCL,2020-09-28,59.58000183105469 +ORCL,2020-09-29,59.470001220703125 +ORCL,2020-09-30,59.70000076293945 +ORCL,2020-10-01,59.68000030517578 +ORCL,2020-10-02,58.83000183105469 +ORCL,2020-10-05,59.560001373291016 +ORCL,2020-10-06,59.5099983215332 +ORCL,2020-10-07,60.59000015258789 +ORCL,2020-10-08,60.88999938964844 +ORCL,2020-10-09,61.150001525878906 +ORCL,2020-10-12,61.459999084472656 +ORCL,2020-10-13,60.970001220703125 +ORCL,2020-10-14,60.959999084472656 +ORCL,2020-10-15,60.52000045776367 +ORCL,2020-10-16,60.290000915527344 +ORCL,2020-10-19,59.619998931884766 +ORCL,2020-10-20,59.75 +ORCL,2020-10-21,59.66999816894531 +ORCL,2020-10-22,59.689998626708984 +ORCL,2020-10-23,59.900001525878906 +ORCL,2020-10-26,57.4900016784668 +ORCL,2020-10-27,57.08000183105469 +ORCL,2020-10-28,55.59000015258789 +ORCL,2020-10-29,56.02000045776367 +ORCL,2020-10-30,56.11000061035156 +ORCL,2020-11-02,56.45000076293945 +ORCL,2020-11-03,56.79999923706055 +ORCL,2020-11-04,56.4900016784668 +ORCL,2020-11-05,56.65999984741211 +ORCL,2020-11-06,56.79999923706055 +ORCL,2020-11-09,56.84000015258789 +ORCL,2020-11-10,56.66999816894531 +ORCL,2020-11-11,57.20000076293945 +ORCL,2020-11-12,56.45000076293945 +ORCL,2020-11-13,56.90999984741211 +ORCL,2020-11-16,57.150001525878906 +ORCL,2020-11-17,57.119998931884766 +ORCL,2020-11-18,56.25 +ORCL,2020-11-19,56.45000076293945 +ORCL,2020-11-20,55.70000076293945 +ORCL,2020-11-23,56.08000183105469 +ORCL,2020-11-24,57.56999969482422 +ORCL,2020-11-25,57.40999984741211 +ORCL,2020-11-27,57.7599983215332 +ORCL,2020-11-30,57.720001220703125 +ORCL,2020-12-01,58.7400016784668 +ORCL,2020-12-02,59.08000183105469 +ORCL,2020-12-03,59.27000045776367 +ORCL,2020-12-04,59.959999084472656 +ORCL,2020-12-07,59.79999923706055 +ORCL,2020-12-08,59.029998779296875 +ORCL,2020-12-09,59.72999954223633 +ORCL,2020-12-10,59.47999954223633 +ORCL,2020-12-11,60.61000061035156 +ORCL,2020-12-14,60.7599983215332 +ORCL,2020-12-15,61.86000061035156 +ORCL,2020-12-16,62.779998779296875 +ORCL,2020-12-17,63.61000061035156 +ORCL,2020-12-18,65.05999755859375 +ORCL,2020-12-21,64.4800033569336 +ORCL,2020-12-22,65.1500015258789 +ORCL,2020-12-23,65.30000305175781 +ORCL,2020-12-24,64.95999908447266 +ORCL,2020-12-28,64.87000274658203 +ORCL,2020-12-29,64.45999908447266 +ORCL,2020-12-30,64.4000015258789 +ORCL,2020-12-31,64.69000244140625 +ORCL,2021-01-04,63.75 +ORCL,2021-01-05,62.959999084472656 +ORCL,2021-01-06,62.56999969482422 +ORCL,2021-01-07,63.06999969482422 +ORCL,2021-01-08,63.380001068115234 +ORCL,2021-01-11,63.029998779296875 +ORCL,2021-01-12,62.41999816894531 +ORCL,2021-01-13,62.060001373291016 +ORCL,2021-01-14,61.599998474121094 +ORCL,2021-01-15,61.779998779296875 +ORCL,2021-01-19,61.290000915527344 +ORCL,2021-01-20,61.560001373291016 +ORCL,2021-01-21,61.209999084472656 +ORCL,2021-01-22,60.36000061035156 +ORCL,2021-01-25,60.900001525878906 +ORCL,2021-01-26,61.79999923706055 +ORCL,2021-01-27,62.54999923706055 +ORCL,2021-01-28,61.220001220703125 +ORCL,2021-01-29,60.43000030517578 +ORCL,2021-02-01,61.5099983215332 +ORCL,2021-02-02,62.369998931884766 +ORCL,2021-02-03,62.16999816894531 +ORCL,2021-02-04,63.349998474121094 +ORCL,2021-02-05,63.599998474121094 +ORCL,2021-02-08,63.11000061035156 +ORCL,2021-02-09,63.66999816894531 +ORCL,2021-02-10,63.27000045776367 +ORCL,2021-02-11,62.70000076293945 +ORCL,2021-02-12,63.08000183105469 +ORCL,2021-02-16,62.13999938964844 +ORCL,2021-02-17,62.09000015258789 +ORCL,2021-02-18,62.06999969482422 +ORCL,2021-02-19,61.130001068115234 +ORCL,2021-02-22,64.44999694824219 +ORCL,2021-02-23,64.5 +ORCL,2021-02-24,64.69999694824219 +ORCL,2021-02-25,65.30000305175781 +ORCL,2021-02-26,64.51000213623047 +ORCL,2021-03-01,66.16999816894531 +ORCL,2021-03-02,66.66000366210938 +ORCL,2021-03-03,66.91000366210938 +ORCL,2021-03-04,65.61000061035156 +ORCL,2021-03-05,69.97000122070312 +ORCL,2021-03-08,72.16000366210938 +ORCL,2021-03-09,72.63999938964844 +ORCL,2021-03-10,72.12000274658203 +ORCL,2021-03-11,67.41000366210938 +ORCL,2021-03-12,67.16000366210938 +ORCL,2021-03-15,67.7300033569336 +ORCL,2021-03-16,66.8499984741211 +ORCL,2021-03-17,66.22000122070312 +ORCL,2021-03-18,66.73999786376953 +ORCL,2021-03-19,66.26000213623047 +ORCL,2021-03-22,66.31999969482422 +ORCL,2021-03-23,67.2699966430664 +ORCL,2021-03-24,66.83000183105469 +ORCL,2021-03-25,68.62999725341797 +ORCL,2021-03-26,70.25 +ORCL,2021-03-29,71.12999725341797 +ORCL,2021-03-30,70.55000305175781 +ORCL,2021-03-31,70.16999816894531 +ORCL,2021-04-01,71.80999755859375 +ORCL,2021-04-05,74.16000366210938 +ORCL,2021-04-06,74.27999877929688 +ORCL,2021-04-07,74.06999969482422 +ORCL,2021-04-08,75.27999877929688 +ORCL,2021-04-09,75.58000183105469 +ORCL,2021-04-12,76.12000274658203 +ORCL,2021-04-13,76.66999816894531 +ORCL,2021-04-14,76.81999969482422 +ORCL,2021-04-15,78.29000091552734 +ORCL,2021-04-16,78.94999694824219 +ORCL,2021-04-19,78.75 +ORCL,2021-04-20,79.23999786376953 +ORCL,2021-04-21,76.66000366210938 +ORCL,2021-04-22,74.87000274658203 +ORCL,2021-04-23,74.97000122070312 +ORCL,2021-04-26,74.5 +ORCL,2021-04-27,75.22000122070312 +ORCL,2021-04-28,74.7699966430664 +ORCL,2021-04-29,75.87000274658203 +ORCL,2021-04-30,75.79000091552734 +ORCL,2021-05-03,77.33000183105469 +ORCL,2021-05-04,78.52999877929688 +ORCL,2021-05-05,79.19000244140625 +ORCL,2021-05-06,79.73999786376953 +ORCL,2021-05-07,80.4000015258789 +ORCL,2021-05-10,80.1500015258789 +ORCL,2021-05-11,77.69000244140625 +ORCL,2021-05-12,76.75 +ORCL,2021-05-13,78.13999938964844 +ORCL,2021-05-14,78.88999938964844 +ORCL,2021-05-17,79.08000183105469 +ORCL,2021-05-18,78.69000244140625 +ORCL,2021-05-19,78.73999786376953 +ORCL,2021-05-20,78.72000122070312 +ORCL,2021-05-21,79.02999877929688 +ORCL,2021-05-24,79.37999725341797 +ORCL,2021-05-25,78.83000183105469 +ORCL,2021-05-26,79.26000213623047 +ORCL,2021-05-27,78.9800033569336 +ORCL,2021-05-28,78.73999786376953 +ORCL,2021-06-01,79.56999969482422 +ORCL,2021-06-02,80.2699966430664 +ORCL,2021-06-03,81.08999633789062 +ORCL,2021-06-04,82.88999938964844 +ORCL,2021-06-07,83.94000244140625 +ORCL,2021-06-08,84.61000061035156 +ORCL,2021-06-09,84.5199966430664 +ORCL,2021-06-10,82.30000305175781 +ORCL,2021-06-11,82.9000015258789 +ORCL,2021-06-14,82.62000274658203 +ORCL,2021-06-15,81.63999938964844 +ORCL,2021-06-16,77.08000183105469 +ORCL,2021-06-17,77.55999755859375 +ORCL,2021-06-18,76.2300033569336 +ORCL,2021-06-21,77.98999786376953 +ORCL,2021-06-22,78.68000030517578 +ORCL,2021-06-23,78.0999984741211 +ORCL,2021-06-24,77.73999786376953 +ORCL,2021-06-25,78.45999908447266 +ORCL,2021-06-28,78.5 +ORCL,2021-06-29,78.0999984741211 +ORCL,2021-06-30,77.83999633789062 +ORCL,2021-07-01,79.54000091552734 +ORCL,2021-07-02,81.81999969482422 +ORCL,2021-07-06,83.08000183105469 +ORCL,2021-07-07,86.08999633789062 +ORCL,2021-07-08,85.58999633789062 +ORCL,2021-07-09,87.76000213623047 +ORCL,2021-07-12,87.08000183105469 +ORCL,2021-07-13,87.06999969482422 +ORCL,2021-07-14,88.27999877929688 +ORCL,2021-07-15,86.23999786376953 +ORCL,2021-07-16,87.48999786376953 +ORCL,2021-07-19,86.9800033569336 +ORCL,2021-07-20,88.66000366210938 +ORCL,2021-07-21,89.69000244140625 +ORCL,2021-07-22,90.69000244140625 +ORCL,2021-07-23,87.69000244140625 +ORCL,2021-07-26,87.86000061035156 +ORCL,2021-07-27,87.80000305175781 +ORCL,2021-07-28,87.18000030517578 +ORCL,2021-07-29,87.62999725341797 +ORCL,2021-07-30,87.13999938964844 +ORCL,2021-08-02,87.5999984741211 +ORCL,2021-08-03,89.73999786376953 +ORCL,2021-08-04,90.05000305175781 +ORCL,2021-08-05,89.43000030517578 +ORCL,2021-08-06,89.5199966430664 +ORCL,2021-08-09,89.9000015258789 +ORCL,2021-08-10,89.63999938964844 +ORCL,2021-08-11,89.62999725341797 +ORCL,2021-08-12,89.80999755859375 +ORCL,2021-08-13,90.37999725341797 +ORCL,2021-08-16,90.81999969482422 +ORCL,2021-08-17,90.94999694824219 +ORCL,2021-08-18,88.94000244140625 +ORCL,2021-08-19,88.70999908447266 +ORCL,2021-08-20,88.94000244140625 +ORCL,2021-08-23,89.12000274658203 +ORCL,2021-08-24,88.55000305175781 +ORCL,2021-08-25,88.62000274658203 +ORCL,2021-08-26,88.72000122070312 +ORCL,2021-08-27,89.3499984741211 +ORCL,2021-08-30,89.44999694824219 +ORCL,2021-08-31,89.12999725341797 +ORCL,2021-09-01,89.94999694824219 +ORCL,2021-09-02,89.80000305175781 +ORCL,2021-09-03,90.0 +ORCL,2021-09-07,88.72000122070312 +ORCL,2021-09-08,89.47000122070312 +ORCL,2021-09-09,89.54000091552734 +ORCL,2021-09-10,89.68000030517578 +ORCL,2021-09-13,88.88999938964844 +ORCL,2021-09-14,86.38999938964844 +ORCL,2021-09-15,87.7300033569336 +ORCL,2021-09-16,87.25 +ORCL,2021-09-17,86.38999938964844 +ORCL,2021-09-20,86.16999816894531 +ORCL,2021-09-21,86.91999816894531 +ORCL,2021-09-22,88.44000244140625 +ORCL,2021-09-23,89.41999816894531 +ORCL,2021-09-24,89.94000244140625 +ORCL,2021-09-27,91.04000091552734 +ORCL,2021-09-28,90.48999786376953 +ORCL,2021-09-29,91.25 +ORCL,2021-09-30,87.12999725341797 +ORCL,2021-10-01,89.73999786376953 +ORCL,2021-10-04,89.26000213623047 +ORCL,2021-10-05,91.48999786376953 +ORCL,2021-10-06,91.33999633789062 +ORCL,2021-10-07,92.30999755859375 +ORCL,2021-10-08,94.38999938964844 +ORCL,2021-10-11,95.29000091552734 +ORCL,2021-10-12,95.56999969482422 +ORCL,2021-10-13,96.4000015258789 +ORCL,2021-10-14,95.27999877929688 +ORCL,2021-10-15,95.33000183105469 +ORCL,2021-10-18,96.51000213623047 +ORCL,2021-10-19,97.05999755859375 +ORCL,2021-10-20,96.63999938964844 +ORCL,2021-10-21,96.30000305175781 +ORCL,2021-10-22,98.25 +ORCL,2021-10-25,97.88999938964844 +ORCL,2021-10-26,96.9800033569336 +ORCL,2021-10-27,96.02999877929688 +ORCL,2021-10-28,96.2300033569336 +ORCL,2021-10-29,95.94000244140625 +ORCL,2021-11-01,94.37999725341797 +ORCL,2021-11-02,95.87000274658203 +ORCL,2021-11-03,96.1500015258789 +ORCL,2021-11-04,95.62999725341797 +ORCL,2021-11-05,94.94999694824219 +ORCL,2021-11-08,95.13999938964844 +ORCL,2021-11-09,94.58999633789062 +ORCL,2021-11-10,93.83000183105469 +ORCL,2021-11-11,94.04000091552734 +ORCL,2021-11-12,93.54000091552734 +ORCL,2021-11-15,94.0199966430664 +ORCL,2021-11-16,95.61000061035156 +ORCL,2021-11-17,95.33000183105469 +ORCL,2021-11-18,94.66000366210938 +ORCL,2021-11-19,93.97000122070312 +ORCL,2021-11-22,94.61000061035156 +ORCL,2021-11-23,92.94000244140625 +ORCL,2021-11-24,93.58000183105469 +ORCL,2021-11-26,92.33000183105469 +ORCL,2021-11-29,92.94000244140625 +ORCL,2021-11-30,90.73999786376953 +ORCL,2021-12-01,89.75 +ORCL,2021-12-02,89.98999786376953 +ORCL,2021-12-03,88.23999786376953 +ORCL,2021-12-06,88.94000244140625 +ORCL,2021-12-07,90.05000305175781 +ORCL,2021-12-08,88.94000244140625 +ORCL,2021-12-09,88.7699966430664 +ORCL,2021-12-10,102.62999725341797 +ORCL,2021-12-13,100.88999938964844 +ORCL,2021-12-14,99.88999938964844 +ORCL,2021-12-15,103.6500015258789 +ORCL,2021-12-16,103.22000122070312 +ORCL,2021-12-17,96.62000274658203 +ORCL,2021-12-20,91.63999938964844 +ORCL,2021-12-21,91.51000213623047 +ORCL,2021-12-22,89.86000061035156 +ORCL,2021-12-23,89.72000122070312 +ORCL,2021-12-27,89.54000091552734 +ORCL,2021-12-28,88.6500015258789 +ORCL,2021-12-29,88.20999908447266 +ORCL,2021-12-30,88.01000213623047 +ORCL,2021-12-31,87.20999908447266 +ORCL,2022-01-03,87.9000015258789 +ORCL,2022-01-04,88.83999633789062 +ORCL,2022-01-05,86.45999908447266 +ORCL,2022-01-06,86.33999633789062 +ORCL,2022-01-07,87.51000213623047 +ORCL,2022-01-10,89.27999877929688 +ORCL,2022-01-11,88.4800033569336 +ORCL,2022-01-12,88.30999755859375 +ORCL,2022-01-13,87.79000091552734 +ORCL,2022-01-14,87.69000244140625 +ORCL,2022-01-18,85.55000305175781 +ORCL,2022-01-19,83.37999725341797 +ORCL,2022-01-20,82.72000122070312 +ORCL,2022-01-21,82.22000122070312 +ORCL,2022-01-24,82.41999816894531 +ORCL,2022-01-25,81.06999969482422 +ORCL,2022-01-26,79.58999633789062 +ORCL,2022-01-27,79.77999877929688 +ORCL,2022-01-28,80.4800033569336 +ORCL,2022-01-31,81.16000366210938 +ORCL,2022-02-01,81.04000091552734 +ORCL,2022-02-02,82.5 +ORCL,2022-02-03,81.94000244140625 +ORCL,2022-02-04,82.11000061035156 +ORCL,2022-02-07,80.73999786376953 +ORCL,2022-02-08,80.79000091552734 +ORCL,2022-02-09,83.44999694824219 +ORCL,2022-02-10,81.8499984741211 +ORCL,2022-02-11,79.75 +ORCL,2022-02-14,78.94999694824219 +ORCL,2022-02-15,79.7699966430664 +ORCL,2022-02-16,79.19000244140625 +ORCL,2022-02-17,75.52999877929688 +ORCL,2022-02-18,74.56999969482422 +ORCL,2022-02-22,74.12000274658203 +ORCL,2022-02-23,72.47000122070312 +ORCL,2022-02-24,74.80999755859375 +ORCL,2022-02-25,76.3499984741211 +ORCL,2022-02-28,75.97000122070312 +ORCL,2022-03-01,76.01000213623047 +ORCL,2022-03-02,78.27999877929688 +ORCL,2022-03-03,78.25 +ORCL,2022-03-04,76.48999786376953 +ORCL,2022-03-07,74.31999969482422 +ORCL,2022-03-08,73.33000183105469 +ORCL,2022-03-09,76.0999984741211 +ORCL,2022-03-10,76.6500015258789 +ORCL,2022-03-11,77.81999969482422 +ORCL,2022-03-14,77.06999969482422 +ORCL,2022-03-15,80.5999984741211 +ORCL,2022-03-16,79.95999908447266 +ORCL,2022-03-17,80.5999984741211 +ORCL,2022-03-18,81.68000030517578 +ORCL,2022-03-21,80.95999908447266 +ORCL,2022-03-22,81.80000305175781 +ORCL,2022-03-23,80.38999938964844 +ORCL,2022-03-24,82.23999786376953 +ORCL,2022-03-25,81.7300033569336 +ORCL,2022-03-28,83.5999984741211 +ORCL,2022-03-29,84.29000091552734 +ORCL,2022-03-30,83.36000061035156 +ORCL,2022-03-31,82.7300033569336 +ORCL,2022-04-01,82.01000213623047 +ORCL,2022-04-04,84.06999969482422 +ORCL,2022-04-05,82.94000244140625 +ORCL,2022-04-06,82.12000274658203 +ORCL,2022-04-07,81.54000091552734 +ORCL,2022-04-08,80.94000244140625 +ORCL,2022-04-11,79.76000213623047 +ORCL,2022-04-12,79.33000183105469 +ORCL,2022-04-13,79.75 +ORCL,2022-04-14,79.44999694824219 +ORCL,2022-04-18,78.22000122070312 +ORCL,2022-04-19,79.55999755859375 +ORCL,2022-04-20,80.29000091552734 +ORCL,2022-04-21,79.4800033569336 +ORCL,2022-04-22,76.20999908447266 +ORCL,2022-04-25,76.9800033569336 +ORCL,2022-04-26,74.51000213623047 +ORCL,2022-04-27,74.76000213623047 +ORCL,2022-04-28,76.13999938964844 +ORCL,2022-04-29,73.4000015258789 +ORCL,2022-05-02,74.0 +ORCL,2022-05-03,73.29000091552734 +ORCL,2022-05-04,75.20999908447266 +ORCL,2022-05-05,72.80000305175781 +ORCL,2022-05-06,72.48999786376953 +ORCL,2022-05-09,71.54000091552734 +ORCL,2022-05-10,72.52999877929688 +ORCL,2022-05-11,71.02999877929688 +ORCL,2022-05-12,70.7300033569336 +ORCL,2022-05-13,71.16999816894531 +ORCL,2022-05-16,69.70999908447266 +ORCL,2022-05-17,71.87999725341797 +ORCL,2022-05-18,68.30000305175781 +ORCL,2022-05-19,67.04000091552734 +ORCL,2022-05-20,68.62999725341797 +ORCL,2022-05-23,70.04000091552734 +ORCL,2022-05-24,69.02999877929688 +ORCL,2022-05-25,69.83000183105469 +ORCL,2022-05-26,71.66000366210938 +ORCL,2022-05-27,72.77999877929688 +ORCL,2022-05-31,71.91999816894531 +ORCL,2022-06-01,71.5999984741211 +ORCL,2022-06-02,73.13999938964844 +ORCL,2022-06-03,71.79000091552734 +ORCL,2022-06-06,72.97000122070312 +ORCL,2022-06-07,72.69000244140625 +ORCL,2022-06-08,71.37999725341797 +ORCL,2022-06-09,69.22000122070312 +ORCL,2022-06-10,67.13999938964844 +ORCL,2022-06-13,64.05000305175781 +ORCL,2022-06-14,70.72000122070312 +ORCL,2022-06-15,69.69999694824219 +ORCL,2022-06-16,68.70999908447266 +ORCL,2022-06-17,67.72000122070312 +ORCL,2022-06-21,67.68000030517578 +ORCL,2022-06-22,66.52999877929688 +ORCL,2022-06-23,67.62999725341797 +ORCL,2022-06-24,70.69999694824219 +ORCL,2022-06-27,70.41000366210938 +ORCL,2022-06-28,68.58000183105469 +ORCL,2022-06-29,69.20999908447266 +ORCL,2022-06-30,69.87000274658203 +ORCL,2022-07-01,70.87000274658203 +ORCL,2022-07-05,71.98999786376953 +ORCL,2022-07-06,71.66000366210938 +ORCL,2022-07-07,71.83000183105469 +ORCL,2022-07-08,71.87000274658203 +ORCL,2022-07-11,71.56999969482422 +ORCL,2022-07-12,70.41000366210938 +ORCL,2022-07-13,70.02999877929688 +ORCL,2022-07-14,69.44999694824219 +ORCL,2022-07-15,70.73999786376953 +ORCL,2022-07-18,70.20999908447266 +ORCL,2022-07-19,72.23999786376953 +ORCL,2022-07-20,72.58999633789062 +ORCL,2022-07-21,74.54000091552734 +ORCL,2022-07-22,74.9000015258789 +ORCL,2022-07-25,74.86000061035156 +ORCL,2022-07-26,74.02999877929688 +ORCL,2022-07-27,75.87000274658203 +ORCL,2022-07-28,77.04000091552734 +ORCL,2022-07-29,77.83999633789062 +ORCL,2022-08-01,77.44000244140625 +ORCL,2022-08-02,76.3499984741211 +ORCL,2022-08-03,77.37000274658203 +ORCL,2022-08-04,77.4000015258789 +ORCL,2022-08-05,77.3499984741211 +ORCL,2022-08-08,76.47000122070312 +ORCL,2022-08-09,76.7699966430664 +ORCL,2022-08-10,77.54000091552734 +ORCL,2022-08-11,77.16000366210938 +ORCL,2022-08-12,79.1500015258789 +ORCL,2022-08-15,79.11000061035156 +ORCL,2022-08-16,79.5199966430664 +ORCL,2022-08-17,79.25 +ORCL,2022-08-18,79.31999969482422 +ORCL,2022-08-19,78.66000366210938 +ORCL,2022-08-22,76.45999908447266 +ORCL,2022-08-23,76.41000366210938 +ORCL,2022-08-24,76.16999816894531 +ORCL,2022-08-25,76.88999938964844 +ORCL,2022-08-26,74.6500015258789 +ORCL,2022-08-29,74.19000244140625 +ORCL,2022-08-30,74.13999938964844 +ORCL,2022-08-31,74.1500015258789 +ORCL,2022-09-01,75.30000305175781 +ORCL,2022-09-02,74.68000030517578 +ORCL,2022-09-06,73.83000183105469 +ORCL,2022-09-07,74.48999786376953 +ORCL,2022-09-08,74.6500015258789 +ORCL,2022-09-09,75.91000366210938 +ORCL,2022-09-12,77.08000183105469 +ORCL,2022-09-13,76.04000091552734 +ORCL,2022-09-14,72.12000274658203 +ORCL,2022-09-15,70.23999786376953 +ORCL,2022-09-16,68.83000183105469 +ORCL,2022-09-19,69.06999969482422 +ORCL,2022-09-20,68.11000061035156 +ORCL,2022-09-21,66.75 +ORCL,2022-09-22,66.02999877929688 +ORCL,2022-09-23,64.55000305175781 +ORCL,2022-09-26,63.45000076293945 +ORCL,2022-09-27,62.41999816894531 +ORCL,2022-09-28,63.06999969482422 +ORCL,2022-09-29,61.400001525878906 +ORCL,2022-09-30,61.06999969482422 +ORCL,2022-10-03,63.08000183105469 +ORCL,2022-10-04,65.69000244140625 +ORCL,2022-10-05,66.63999938964844 +ORCL,2022-10-06,65.30000305175781 +ORCL,2022-10-07,63.290000915527344 +ORCL,2022-10-10,62.56999969482422 +ORCL,2022-10-11,62.40999984741211 +ORCL,2022-10-12,63.779998779296875 +ORCL,2022-10-13,65.19999694824219 +ORCL,2022-10-14,64.30999755859375 +ORCL,2022-10-17,67.0199966430664 +ORCL,2022-10-18,67.02999877929688 +ORCL,2022-10-19,66.30000305175781 +ORCL,2022-10-20,69.25 +ORCL,2022-10-21,72.69999694824219 +ORCL,2022-10-24,72.91999816894531 +ORCL,2022-10-25,73.13999938964844 +ORCL,2022-10-26,74.81999969482422 +ORCL,2022-10-27,75.1500015258789 +ORCL,2022-10-28,77.36000061035156 +ORCL,2022-10-31,78.06999969482422 +ORCL,2022-11-01,77.11000061035156 +ORCL,2022-11-02,75.12000274658203 +ORCL,2022-11-03,75.02999877929688 +ORCL,2022-11-04,76.0 +ORCL,2022-11-07,76.73999786376953 +ORCL,2022-11-08,75.63999938964844 +ORCL,2022-11-09,75.66000366210938 +ORCL,2022-11-10,77.16999816894531 +ORCL,2022-11-11,77.73999786376953 +ORCL,2022-11-14,78.52999877929688 +ORCL,2022-11-15,79.18000030517578 +ORCL,2022-11-16,79.88999938964844 +ORCL,2022-11-17,79.19999694824219 +ORCL,2022-11-18,79.7300033569336 +ORCL,2022-11-21,79.81999969482422 +ORCL,2022-11-22,82.12000274658203 +ORCL,2022-11-23,82.55999755859375 +ORCL,2022-11-25,82.72000122070312 +ORCL,2022-11-28,81.38999938964844 +ORCL,2022-11-29,80.8499984741211 +ORCL,2022-11-30,83.02999877929688 +ORCL,2022-12-01,84.11000061035156 +ORCL,2022-12-02,83.3499984741211 +ORCL,2022-12-05,79.43000030517578 +ORCL,2022-12-06,78.91000366210938 +ORCL,2022-12-07,78.77999877929688 +ORCL,2022-12-08,80.06999969482422 +ORCL,2022-12-09,79.86000061035156 +ORCL,2022-12-12,81.27999877929688 +ORCL,2022-12-13,80.55999755859375 +ORCL,2022-12-14,81.81999969482422 +ORCL,2022-12-15,80.06999969482422 +ORCL,2022-12-16,79.58000183105469 +ORCL,2022-12-19,80.5 +ORCL,2022-12-20,80.94000244140625 +ORCL,2022-12-21,81.5 +ORCL,2022-12-22,80.48999786376953 +ORCL,2022-12-23,80.8499984741211 +ORCL,2022-12-27,80.9800033569336 +ORCL,2022-12-28,80.33000183105469 +ORCL,2022-12-29,81.4000015258789 +ORCL,2022-12-30,81.73999786376953 +ORCL,2023-01-03,83.72000122070312 +ORCL,2023-01-04,84.4800033569336 +ORCL,2023-01-05,84.30999755859375 +ORCL,2023-01-06,85.66000366210938 +ORCL,2023-01-09,86.41999816894531 +ORCL,2023-01-10,86.5 +ORCL,2023-01-11,88.5999984741211 +ORCL,2023-01-12,88.77999877929688 +ORCL,2023-01-13,89.19999694824219 +ORCL,2023-01-17,88.5999984741211 +ORCL,2023-01-18,86.70999908447266 +ORCL,2023-01-19,85.94000244140625 +ORCL,2023-01-20,87.25 +ORCL,2023-01-23,88.97000122070312 +ORCL,2023-01-24,89.69999694824219 +ORCL,2023-01-25,89.63999938964844 +ORCL,2023-01-26,89.83000183105469 +ORCL,2023-01-27,88.98999786376953 +ORCL,2023-01-30,87.3499984741211 +ORCL,2023-01-31,88.45999908447266 +ORCL,2023-02-01,90.05000305175781 +ORCL,2023-02-02,89.37999725341797 +ORCL,2023-02-03,89.62000274658203 +ORCL,2023-02-06,88.52999877929688 +ORCL,2023-02-07,87.73999786376953 +ORCL,2023-02-08,86.69000244140625 +ORCL,2023-02-09,86.6500015258789 +ORCL,2023-02-10,87.13999938964844 +ORCL,2023-02-13,89.41999816894531 +ORCL,2023-02-14,89.08999633789062 +ORCL,2023-02-15,88.33999633789062 +ORCL,2023-02-16,87.72000122070312 +ORCL,2023-02-17,87.27999877929688 +ORCL,2023-02-21,86.19999694824219 +ORCL,2023-02-22,86.31999969482422 +ORCL,2023-02-23,88.58000183105469 +ORCL,2023-02-24,88.66000366210938 +ORCL,2023-02-27,87.95999908447266 +ORCL,2023-02-28,87.4000015258789 +ORCL,2023-03-01,86.33999633789062 +ORCL,2023-03-02,86.97000122070312 +ORCL,2023-03-03,89.25 +ORCL,2023-03-06,89.73999786376953 +ORCL,2023-03-07,88.36000061035156 +ORCL,2023-03-08,88.48999786376953 +ORCL,2023-03-09,86.87000274658203 +ORCL,2023-03-10,84.06999969482422 +ORCL,2023-03-13,84.93000030517578 +ORCL,2023-03-14,84.55999755859375 +ORCL,2023-03-15,82.9800033569336 +ORCL,2023-03-16,84.81999969482422 +ORCL,2023-03-17,85.26000213623047 +ORCL,2023-03-20,86.95999908447266 +ORCL,2023-03-21,87.58000183105469 +ORCL,2023-03-22,87.9000015258789 +ORCL,2023-03-23,87.77999877929688 +ORCL,2023-03-24,88.01000213623047 +ORCL,2023-03-27,90.13999938964844 +ORCL,2023-03-28,89.8499984741211 +ORCL,2023-03-29,90.62000274658203 +ORCL,2023-03-30,90.51000213623047 +ORCL,2023-03-31,92.91999816894531 +ORCL,2023-04-03,93.91999816894531 +ORCL,2023-04-04,94.0 +ORCL,2023-04-05,94.88999938964844 +ORCL,2023-04-06,95.91999816894531 +ORCL,2023-04-10,93.76000213623047 +ORCL,2023-04-11,93.97000122070312 +ORCL,2023-04-12,93.9000015258789 +ORCL,2023-04-13,95.55000305175781 +ORCL,2023-04-14,95.70999908447266 +ORCL,2023-04-17,95.58999633789062 +ORCL,2023-04-18,96.47000122070312 +ORCL,2023-04-19,95.80999755859375 +ORCL,2023-04-20,94.83000183105469 +ORCL,2023-04-21,95.1500015258789 +ORCL,2023-04-24,95.44000244140625 +ORCL,2023-04-25,94.05999755859375 +ORCL,2023-04-26,93.70999908447266 +ORCL,2023-04-27,95.04000091552734 +ORCL,2023-04-28,94.72000122070312 +ORCL,2023-05-01,94.87000274658203 +ORCL,2023-05-02,94.80000305175781 +ORCL,2023-05-03,94.77999877929688 +ORCL,2023-05-04,94.97000122070312 +ORCL,2023-05-05,96.97000122070312 diff --git a/scraper/Companies_Data/ORCL_Data/ORCLmeta_data.csv b/scraper/Companies_Data/ORCL_Data/ORCLmeta_data.csv new file mode 100644 index 0000000..a6bd4fc --- /dev/null +++ b/scraper/Companies_Data/ORCL_Data/ORCLmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Oracle Corporation,Application Software,Mark V. Hurd / Safra Ada Catz,ORCL.png diff --git a/scraper/Companies_Data/PEP_Data/PEP_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/PEP_Data/PEP_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..616fd60 --- /dev/null +++ b/scraper/Companies_Data/PEP_Data/PEP_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,17645000000.0,2920000000.0,5509000000.0,78547000000.0,32068000000.0 +1,2020-12-31,23001000000.0,3780000000.0,8185000000.0,92918000000.0,44150000000.0 +2,2021-12-31,21783000000.0,4308000000.0,5596000000.0,92377000000.0,40334000000.0 +3,2022-12-31,21539000000.0,3414000000.0,4954000000.0,92187000000.0,39071000000.0 +4,2022-03-31,22342000000.0,5459000000.0,6561000000.0,92962000000.0,40049000000.0 +5,2022-06-30,22633000000.0,6032000000.0,5405000000.0,93103000000.0,39279000000.0 +6,2022-09-30,23543000000.0,3109000000.0,6415000000.0,94461000000.0,39245000000.0 +7,2022-12-31,21539000000.0,3414000000.0,4954000000.0,92187000000.0,39071000000.0 +8,2023-03-31,22427000000.0,4281000000.0,4770000000.0,93042000000.0,41767000000.0 diff --git a/scraper/Companies_Data/PEP_Data/PEP_current_ratios.csv b/scraper/Companies_Data/PEP_Data/PEP_current_ratios.csv new file mode 100644 index 0000000..ad42f52 --- /dev/null +++ b/scraper/Companies_Data/PEP_Data/PEP_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +PEP,2022-03-31,30.48816,3.1858,2.92537,14.439564 +PEP,2022-06-30,22.798906,3.2227,2.865132,12.644625 +PEP,2022-09-30,24.587349,2.9007,2.773119,12.134724 +PEP,2022-12-31,25.845494,3.0533,3.001677,13.108965 +PEP,2023-03-31,28.395639,3.3175,2.926777,14.648633 +PEP,2023-04-25,39.855042,3.4461,2.985027,15.336355 +PEP,2023-04-26,,,, diff --git a/scraper/Companies_Data/PEP_Data/PEP_price_history.csv b/scraper/Companies_Data/PEP_Data/PEP_price_history.csv new file mode 100644 index 0000000..0470868 --- /dev/null +++ b/scraper/Companies_Data/PEP_Data/PEP_price_history.csv @@ -0,0 +1,12844 @@ +symbol,date,Closing Price +PEP,1972-06-01,1.6018520593643188 +PEP,1972-06-02,1.5972219705581665 +PEP,1972-06-05,1.5740740299224854 +PEP,1972-06-06,1.5601849555969238 +PEP,1972-06-07,1.5509259700775146 +PEP,1972-06-08,1.5509259700775146 +PEP,1972-06-09,1.5532410144805908 +PEP,1972-06-12,1.548611044883728 +PEP,1972-06-13,1.5671299695968628 +PEP,1972-06-14,1.5833330154418945 +PEP,1972-06-15,1.5787039995193481 +PEP,1972-06-16,1.576388955116272 +PEP,1972-06-19,1.5717589855194092 +PEP,1972-06-20,1.5717589855194092 +PEP,1972-06-21,1.5740740299224854 +PEP,1972-06-22,1.5833330154418945 +PEP,1972-06-23,1.5925929546356201 +PEP,1972-06-26,1.5787039995193481 +PEP,1972-06-27,1.569443941116333 +PEP,1972-06-28,1.5671299695968628 +PEP,1972-06-29,1.5671299695968628 +PEP,1972-06-30,1.5532410144805908 +PEP,1972-07-03,1.5509259700775146 +PEP,1972-07-05,1.5532410144805908 +PEP,1972-07-06,1.569443941116333 +PEP,1972-07-07,1.5462960004806519 +PEP,1972-07-10,1.5462960004806519 +PEP,1972-07-11,1.5578700304031372 +PEP,1972-07-12,1.5601849555969238 +PEP,1972-07-13,1.569443941116333 +PEP,1972-07-14,1.625 +PEP,1972-07-17,1.6157410144805908 +PEP,1972-07-18,1.5972219705581665 +PEP,1972-07-19,1.5787039995193481 +PEP,1972-07-20,1.5648150444030762 +PEP,1972-07-21,1.569443941116333 +PEP,1972-07-24,1.5717589855194092 +PEP,1972-07-25,1.576388955116272 +PEP,1972-07-26,1.5879629850387573 +PEP,1972-07-27,1.638888955116272 +PEP,1972-07-28,1.6203700304031372 +PEP,1972-07-31,1.618056058883667 +PEP,1972-08-01,1.6342589855194092 +PEP,1972-08-02,1.6481479406356812 +PEP,1972-08-03,1.6296299695968628 +PEP,1972-08-04,1.6296299695968628 +PEP,1972-08-07,1.6273150444030762 +PEP,1972-08-08,1.618056058883667 +PEP,1972-08-09,1.6203700304031372 +PEP,1972-08-10,1.6203700304031372 +PEP,1972-08-11,1.6226849555969238 +PEP,1972-08-14,1.631943941116333 +PEP,1972-08-15,1.6273150444030762 +PEP,1972-08-16,1.6226849555969238 +PEP,1972-08-17,1.625 +PEP,1972-08-18,1.6273150444030762 +PEP,1972-08-21,1.6342589855194092 +PEP,1972-08-22,1.6342589855194092 +PEP,1972-08-23,1.6296299695968628 +PEP,1972-08-24,1.6157410144805908 +PEP,1972-08-25,1.6157410144805908 +PEP,1972-08-28,1.6087960004806519 +PEP,1972-08-29,1.6226849555969238 +PEP,1972-08-30,1.611111044883728 +PEP,1972-08-31,1.5972219705581665 +PEP,1972-09-01,1.6087960004806519 +PEP,1972-09-05,1.5925929546356201 +PEP,1972-09-06,1.5902780294418335 +PEP,1972-09-07,1.5810190439224243 +PEP,1972-09-08,1.5717589855194092 +PEP,1972-09-11,1.5717589855194092 +PEP,1972-09-12,1.5671299695968628 +PEP,1972-09-13,1.5648150444030762 +PEP,1972-09-14,1.5671299695968628 +PEP,1972-09-15,1.5370370149612427 +PEP,1972-09-18,1.5231479406356812 +PEP,1972-09-19,1.5023150444030762 +PEP,1972-09-20,1.4976849555969238 +PEP,1972-09-21,1.5 +PEP,1972-09-22,1.4745370149612427 +PEP,1972-09-25,1.444443941116333 +PEP,1972-09-26,1.4583330154418945 +PEP,1972-09-27,1.5231479406356812 +PEP,1972-09-28,1.5324070453643799 +PEP,1972-09-29,1.5439809560775757 +PEP,1972-10-02,1.5185190439224243 +PEP,1972-10-03,1.5115740299224854 +PEP,1972-10-04,1.5231479406356812 +PEP,1972-10-05,1.5162039995193481 +PEP,1972-10-06,1.5277780294418335 +PEP,1972-10-09,1.5300929546356201 +PEP,1972-10-10,1.5277780294418335 +PEP,1972-10-11,1.5254629850387573 +PEP,1972-10-12,1.5046299695968628 +PEP,1972-10-13,1.4837960004806519 +PEP,1972-10-16,1.4745370149612427 +PEP,1972-10-17,1.4791669845581055 +PEP,1972-10-18,1.5 +PEP,1972-10-19,1.5046299695968628 +PEP,1972-10-20,1.5 +PEP,1972-10-23,1.5185190439224243 +PEP,1972-10-24,1.5416669845581055 +PEP,1972-10-25,1.5601849555969238 +PEP,1972-10-26,1.569443941116333 +PEP,1972-10-27,1.5532410144805908 +PEP,1972-10-30,1.5393520593643188 +PEP,1972-10-31,1.5462960004806519 +PEP,1972-11-01,1.5462960004806519 +PEP,1972-11-02,1.5578700304031372 +PEP,1972-11-03,1.5833330154418945 +PEP,1972-11-06,1.5787039995193481 +PEP,1972-11-08,1.5856479406356812 +PEP,1972-11-09,1.5879629850387573 +PEP,1972-11-10,1.5833330154418945 +PEP,1972-11-13,1.5879629850387573 +PEP,1972-11-14,1.6087960004806519 +PEP,1972-11-15,1.6041669845581055 +PEP,1972-11-16,1.6134259700775146 +PEP,1972-11-17,1.6643520593643188 +PEP,1972-11-20,1.6643520593643188 +PEP,1972-11-21,1.631943941116333 +PEP,1972-11-22,1.6365740299224854 +PEP,1972-11-24,1.6342589855194092 +PEP,1972-11-27,1.638888955116272 +PEP,1972-11-28,1.6296299695968628 +PEP,1972-11-29,1.625 +PEP,1972-11-30,1.6134259700775146 +PEP,1972-12-01,1.6134259700775146 +PEP,1972-12-04,1.618056058883667 +PEP,1972-12-05,1.6273150444030762 +PEP,1972-12-06,1.6435190439224243 +PEP,1972-12-07,1.6643520593643188 +PEP,1972-12-08,1.6574070453643799 +PEP,1972-12-11,1.6481479406356812 +PEP,1972-12-12,1.638888955116272 +PEP,1972-12-13,1.6365740299224854 +PEP,1972-12-14,1.6296299695968628 +PEP,1972-12-15,1.631943941116333 +PEP,1972-12-18,1.6296299695968628 +PEP,1972-12-19,1.6064809560775757 +PEP,1972-12-20,1.5925929546356201 +PEP,1972-12-21,1.5717589855194092 +PEP,1972-12-22,1.5787039995193481 +PEP,1972-12-26,1.5717589855194092 +PEP,1972-12-27,1.5879629850387573 +PEP,1972-12-29,1.6134259700775146 +PEP,1973-01-02,1.6273150444030762 +PEP,1973-01-03,1.6157410144805908 +PEP,1973-01-04,1.5902780294418335 +PEP,1973-01-05,1.5810190439224243 +PEP,1973-01-08,1.5879629850387573 +PEP,1973-01-09,1.5717589855194092 +PEP,1973-01-10,1.5601849555969238 +PEP,1973-01-11,1.5740740299224854 +PEP,1973-01-12,1.5902780294418335 +PEP,1973-01-15,1.5879629850387573 +PEP,1973-01-16,1.5879629850387573 +PEP,1973-01-17,1.611111044883728 +PEP,1973-01-18,1.6273150444030762 +PEP,1973-01-19,1.6087960004806519 +PEP,1973-01-22,1.6087960004806519 +PEP,1973-01-23,1.618056058883667 +PEP,1973-01-24,1.5925929546356201 +PEP,1973-01-26,1.569443941116333 +PEP,1973-01-29,1.5277780294418335 +PEP,1973-01-30,1.5393520593643188 +PEP,1973-01-31,1.5439809560775757 +PEP,1973-02-01,1.5324070453643799 +PEP,1973-02-02,1.5416669845581055 +PEP,1973-02-05,1.5277780294418335 +PEP,1973-02-06,1.555556058883667 +PEP,1973-02-07,1.5393520593643188 +PEP,1973-02-08,1.5532410144805908 +PEP,1973-02-09,1.5532410144805908 +PEP,1973-02-12,1.5578700304031372 +PEP,1973-02-13,1.555556058883667 +PEP,1973-02-14,1.5416669845581055 +PEP,1973-02-15,1.5462960004806519 +PEP,1973-02-16,1.5601849555969238 +PEP,1973-02-20,1.5625 +PEP,1973-02-21,1.5532410144805908 +PEP,1973-02-22,1.5509259700775146 +PEP,1973-02-23,1.548611044883728 +PEP,1973-02-26,1.548611044883728 +PEP,1973-02-27,1.5393520593643188 +PEP,1973-02-28,1.5277780294418335 +PEP,1973-03-01,1.5416669845581055 +PEP,1973-03-02,1.5416669845581055 +PEP,1973-03-05,1.5509259700775146 +PEP,1973-03-06,1.569443941116333 +PEP,1973-03-07,1.5856479406356812 +PEP,1973-03-08,1.6018520593643188 +PEP,1973-03-09,1.6087960004806519 +PEP,1973-03-12,1.5972219705581665 +PEP,1973-03-13,1.611111044883728 +PEP,1973-03-14,1.6481479406356812 +PEP,1973-03-15,1.631943941116333 +PEP,1973-03-16,1.6226849555969238 +PEP,1973-03-19,1.6273150444030762 +PEP,1973-03-20,1.6157410144805908 +PEP,1973-03-21,1.5925929546356201 +PEP,1973-03-22,1.5462960004806519 +PEP,1973-03-23,1.5393520593643188 +PEP,1973-03-26,1.5254629850387573 +PEP,1973-03-27,1.5416669845581055 +PEP,1973-03-28,1.5370370149612427 +PEP,1973-03-29,1.5787039995193481 +PEP,1973-03-30,1.5439809560775757 +PEP,1973-04-02,1.5277780294418335 +PEP,1973-04-03,1.5300929546356201 +PEP,1973-04-04,1.5092589855194092 +PEP,1973-04-05,1.5277780294418335 +PEP,1973-04-06,1.5300929546356201 +PEP,1973-04-09,1.5370370149612427 +PEP,1973-04-10,1.569443941116333 +PEP,1973-04-11,1.555556058883667 +PEP,1973-04-12,1.5347219705581665 +PEP,1973-04-13,1.5347219705581665 +PEP,1973-04-16,1.5254629850387573 +PEP,1973-04-17,1.5208330154418945 +PEP,1973-04-18,1.5115740299224854 +PEP,1973-04-19,1.5601849555969238 +PEP,1973-04-23,1.569443941116333 +PEP,1973-04-24,1.5879629850387573 +PEP,1973-04-25,1.5810190439224243 +PEP,1973-04-26,1.5833330154418945 +PEP,1973-04-27,1.548611044883728 +PEP,1973-04-30,1.5509259700775146 +PEP,1973-05-01,1.5462960004806519 +PEP,1973-05-02,1.5416669845581055 +PEP,1973-05-03,1.5462960004806519 +PEP,1973-05-04,1.555556058883667 +PEP,1973-05-07,1.5671299695968628 +PEP,1973-05-08,1.5671299695968628 +PEP,1973-05-09,1.555556058883667 +PEP,1973-05-10,1.555556058883667 +PEP,1973-05-11,1.5347219705581665 +PEP,1973-05-14,1.5023150444030762 +PEP,1973-05-15,1.5231479406356812 +PEP,1973-05-16,1.5231479406356812 +PEP,1973-05-17,1.5231479406356812 +PEP,1973-05-18,1.5231479406356812 +PEP,1973-05-21,1.5347219705581665 +PEP,1973-05-22,1.5347219705581665 +PEP,1973-05-23,1.5347219705581665 +PEP,1973-05-24,1.5671299695968628 +PEP,1973-05-25,1.555556058883667 +PEP,1973-05-29,1.555556058883667 +PEP,1973-05-30,1.5347219705581665 +PEP,1973-05-31,1.5347219705581665 +PEP,1973-06-01,1.5347219705581665 +PEP,1973-06-04,1.4907410144805908 +PEP,1973-06-05,1.4907410144805908 +PEP,1973-06-06,1.4699070453643799 +PEP,1973-06-07,1.4907410144805908 +PEP,1973-06-08,1.5231479406356812 +PEP,1973-06-11,1.4907410144805908 +PEP,1973-06-12,1.555556058883667 +PEP,1973-06-13,1.555556058883667 +PEP,1973-06-14,1.5347219705581665 +PEP,1973-06-15,1.5231479406356812 +PEP,1973-06-18,1.4907410144805908 +PEP,1973-06-19,1.4699070453643799 +PEP,1973-06-20,1.4699070453643799 +PEP,1973-06-21,1.4907410144805908 +PEP,1973-06-22,1.4907410144805908 +PEP,1973-06-25,1.4907410144805908 +PEP,1973-06-26,1.5023150444030762 +PEP,1973-06-27,1.5231479406356812 +PEP,1973-06-28,1.5231479406356812 +PEP,1973-06-29,1.5231479406356812 +PEP,1973-07-02,1.5023150444030762 +PEP,1973-07-03,1.5023150444030762 +PEP,1973-07-05,1.4699070453643799 +PEP,1973-07-06,1.4699070453643799 +PEP,1973-07-09,1.4699070453643799 +PEP,1973-07-10,1.4699070453643799 +PEP,1973-07-11,1.4907410144805908 +PEP,1973-07-12,1.5023150444030762 +PEP,1973-07-13,1.4907410144805908 +PEP,1973-07-16,1.5231479406356812 +PEP,1973-07-17,1.555556058883667 +PEP,1973-07-18,1.5671299695968628 +PEP,1973-07-19,1.555556058883667 +PEP,1973-07-20,1.5023150444030762 +PEP,1973-07-23,1.5231479406356812 +PEP,1973-07-24,1.555556058883667 +PEP,1973-07-25,1.555556058883667 +PEP,1973-07-26,1.555556058883667 +PEP,1973-07-27,1.5671299695968628 +PEP,1973-07-30,1.5995370149612427 +PEP,1973-07-31,1.5787039995193481 +PEP,1973-08-01,1.5787039995193481 +PEP,1973-08-02,1.555556058883667 +PEP,1973-08-03,1.5671299695968628 +PEP,1973-08-06,1.5671299695968628 +PEP,1973-08-07,1.5671299695968628 +PEP,1973-08-08,1.555556058883667 +PEP,1973-08-09,1.5671299695968628 +PEP,1973-08-10,1.555556058883667 +PEP,1973-08-13,1.555556058883667 +PEP,1973-08-14,1.5347219705581665 +PEP,1973-08-15,1.5023150444030762 +PEP,1973-08-16,1.5023150444030762 +PEP,1973-08-17,1.4907410144805908 +PEP,1973-08-20,1.4907410144805908 +PEP,1973-08-21,1.4699070453643799 +PEP,1973-08-22,1.4699070453643799 +PEP,1973-08-23,1.4699070453643799 +PEP,1973-08-24,1.4699070453643799 +PEP,1973-08-27,1.4907410144805908 +PEP,1973-08-28,1.4907410144805908 +PEP,1973-08-29,1.5231479406356812 +PEP,1973-08-30,1.5023150444030762 +PEP,1973-08-31,1.4907410144805908 +PEP,1973-09-04,1.5023150444030762 +PEP,1973-09-05,1.4907410144805908 +PEP,1973-09-06,1.5023150444030762 +PEP,1973-09-07,1.5023150444030762 +PEP,1973-09-10,1.5231479406356812 +PEP,1973-09-11,1.5023150444030762 +PEP,1973-09-12,1.5023150444030762 +PEP,1973-09-13,1.4907410144805908 +PEP,1973-09-14,1.5231479406356812 +PEP,1973-09-17,1.5347219705581665 +PEP,1973-09-18,1.5347219705581665 +PEP,1973-09-19,1.555556058883667 +PEP,1973-09-20,1.5671299695968628 +PEP,1973-09-21,1.5787039995193481 +PEP,1973-09-24,1.611111044883728 +PEP,1973-09-25,1.631943941116333 +PEP,1973-09-26,1.5995370149612427 +PEP,1973-09-27,1.5787039995193481 +PEP,1973-09-28,1.5787039995193481 +PEP,1973-10-01,1.611111044883728 +PEP,1973-10-02,1.611111044883728 +PEP,1973-10-03,1.611111044883728 +PEP,1973-10-04,1.5995370149612427 +PEP,1973-10-05,1.5995370149612427 +PEP,1973-10-08,1.611111044883728 +PEP,1973-10-09,1.5995370149612427 +PEP,1973-10-10,1.5787039995193481 +PEP,1973-10-11,1.5995370149612427 +PEP,1973-10-12,1.5995370149612427 +PEP,1973-10-15,1.5995370149612427 +PEP,1973-10-16,1.5995370149612427 +PEP,1973-10-17,1.5995370149612427 +PEP,1973-10-18,1.5995370149612427 +PEP,1973-10-19,1.5995370149612427 +PEP,1973-10-22,1.5995370149612427 +PEP,1973-10-23,1.611111044883728 +PEP,1973-10-24,1.631943941116333 +PEP,1973-10-25,1.631943941116333 +PEP,1973-10-26,1.631943941116333 +PEP,1973-10-29,1.631943941116333 +PEP,1973-10-30,1.611111044883728 +PEP,1973-10-31,1.611111044883728 +PEP,1973-11-01,1.5787039995193481 +PEP,1973-11-02,1.5671299695968628 +PEP,1973-11-05,1.555556058883667 +PEP,1973-11-06,1.5347219705581665 +PEP,1973-11-07,1.555556058883667 +PEP,1973-11-08,1.555556058883667 +PEP,1973-11-09,1.5347219705581665 +PEP,1973-11-12,1.5231479406356812 +PEP,1973-11-13,1.5023150444030762 +PEP,1973-11-14,1.4699070453643799 +PEP,1973-11-15,1.4699070453643799 +PEP,1973-11-16,1.5023150444030762 +PEP,1973-11-19,1.4583330154418945 +PEP,1973-11-20,1.4467589855194092 +PEP,1973-11-21,1.4467589855194092 +PEP,1973-11-23,1.4259259700775146 +PEP,1973-11-26,1.3495370149612427 +PEP,1973-11-27,1.305556058883667 +PEP,1973-11-28,1.2847219705581665 +PEP,1973-11-29,1.2731479406356812 +PEP,1973-11-30,1.2407410144805908 +PEP,1973-12-03,1.2175929546356201 +PEP,1973-12-04,1.2175929546356201 +PEP,1973-12-05,1.2407410144805908 +PEP,1973-12-06,1.2847219705581665 +PEP,1973-12-07,1.3171299695968628 +PEP,1973-12-10,1.3171299695968628 +PEP,1973-12-11,1.2847219705581665 +PEP,1973-12-12,1.2731479406356812 +PEP,1973-12-13,1.2407410144805908 +PEP,1973-12-14,1.2175929546356201 +PEP,1973-12-17,1.2407410144805908 +PEP,1973-12-18,1.2175929546356201 +PEP,1973-12-19,1.2175929546356201 +PEP,1973-12-20,1.2175929546356201 +PEP,1973-12-21,1.2407410144805908 +PEP,1973-12-24,1.2407410144805908 +PEP,1973-12-26,1.2523150444030762 +PEP,1973-12-27,1.2731479406356812 +PEP,1973-12-28,1.2731479406356812 +PEP,1973-12-31,1.2847219705581665 +PEP,1974-01-02,1.2847219705581665 +PEP,1974-01-03,1.3171299695968628 +PEP,1974-01-04,1.3171299695968628 +PEP,1974-01-07,1.3171299695968628 +PEP,1974-01-08,1.305556058883667 +PEP,1974-01-09,1.2847219705581665 +PEP,1974-01-10,1.2731479406356812 +PEP,1974-01-11,1.2847219705581665 +PEP,1974-01-14,1.2847219705581665 +PEP,1974-01-15,1.2847219705581665 +PEP,1974-01-16,1.2847219705581665 +PEP,1974-01-17,1.2731479406356812 +PEP,1974-01-18,1.2407410144805908 +PEP,1974-01-21,1.2175929546356201 +PEP,1974-01-22,1.2407410144805908 +PEP,1974-01-23,1.2175929546356201 +PEP,1974-01-24,1.1851849555969238 +PEP,1974-01-25,1.2083330154418945 +PEP,1974-01-28,1.2083330154418945 +PEP,1974-01-29,1.2083330154418945 +PEP,1974-01-30,1.2407410144805908 +PEP,1974-01-31,1.2175929546356201 +PEP,1974-02-01,1.2083330154418945 +PEP,1974-02-04,1.1851849555969238 +PEP,1974-02-05,1.1435190439224243 +PEP,1974-02-06,1.1643520593643188 +PEP,1974-02-07,1.1643520593643188 +PEP,1974-02-08,1.131943941116333 +PEP,1974-02-11,1.0995370149612427 +PEP,1974-02-12,1.076388955116272 +PEP,1974-02-13,1.055556058883667 +PEP,1974-02-14,1.055556058883667 +PEP,1974-02-15,1.0995370149612427 +PEP,1974-02-19,1.1643520593643188 +PEP,1974-02-20,1.1435190439224243 +PEP,1974-02-21,1.1759259700775146 +PEP,1974-02-22,1.1759259700775146 +PEP,1974-02-25,1.1759259700775146 +PEP,1974-02-26,1.1759259700775146 +PEP,1974-02-27,1.1851849555969238 +PEP,1974-02-28,1.1851849555969238 +PEP,1974-03-01,1.1759259700775146 +PEP,1974-03-04,1.1759259700775146 +PEP,1974-03-05,1.1851849555969238 +PEP,1974-03-06,1.1851849555969238 +PEP,1974-03-07,1.1851849555969238 +PEP,1974-03-08,1.1851849555969238 +PEP,1974-03-11,1.2175929546356201 +PEP,1974-03-12,1.2407410144805908 +PEP,1974-03-13,1.2407410144805908 +PEP,1974-03-14,1.2083330154418945 +PEP,1974-03-15,1.1643520593643188 +PEP,1974-03-18,1.1643520593643188 +PEP,1974-03-19,1.1643520593643188 +PEP,1974-03-20,1.1759259700775146 +PEP,1974-03-21,1.1759259700775146 +PEP,1974-03-22,1.1759259700775146 +PEP,1974-03-25,1.1759259700775146 +PEP,1974-03-26,1.1759259700775146 +PEP,1974-03-27,1.1643520593643188 +PEP,1974-03-28,1.1087960004806519 +PEP,1974-03-29,1.1087960004806519 +PEP,1974-04-01,1.0995370149612427 +PEP,1974-04-02,1.076388955116272 +PEP,1974-04-03,1.0671299695968628 +PEP,1974-04-04,1.076388955116272 +PEP,1974-04-05,1.076388955116272 +PEP,1974-04-08,1.0671299695968628 +PEP,1974-04-09,1.076388955116272 +PEP,1974-04-10,1.076388955116272 +PEP,1974-04-11,1.076388955116272 +PEP,1974-04-15,1.0995370149612427 +PEP,1974-04-16,1.131943941116333 +PEP,1974-04-17,1.131943941116333 +PEP,1974-04-18,1.1643520593643188 +PEP,1974-04-19,1.1435190439224243 +PEP,1974-04-22,1.131943941116333 +PEP,1974-04-23,1.0995370149612427 +PEP,1974-04-24,1.076388955116272 +PEP,1974-04-25,1.076388955116272 +PEP,1974-04-26,1.1087960004806519 +PEP,1974-04-29,1.1087960004806519 +PEP,1974-04-30,1.0995370149612427 +PEP,1974-05-01,1.1087960004806519 +PEP,1974-05-02,1.0995370149612427 +PEP,1974-05-03,1.0671299695968628 +PEP,1974-05-06,1.0671299695968628 +PEP,1974-05-07,1.0671299695968628 +PEP,1974-05-08,1.0347219705581665 +PEP,1974-05-09,1.0671299695968628 +PEP,1974-05-10,1.055556058883667 +PEP,1974-05-13,1.0 +PEP,1974-05-14,1.0 +PEP,1974-05-15,1.0231479406356812 +PEP,1974-05-16,1.0347219705581665 +PEP,1974-05-17,1.0 +PEP,1974-05-20,0.9675930142402649 +PEP,1974-05-21,0.9675930142402649 +PEP,1974-05-22,0.9675930142402649 +PEP,1974-05-23,0.9675930142402649 +PEP,1974-05-24,1.0231479406356812 +PEP,1974-05-28,1.0347219705581665 +PEP,1974-05-29,1.055556058883667 +PEP,1974-05-30,1.0347219705581665 +PEP,1974-05-31,1.0347219705581665 +PEP,1974-06-03,1.0347219705581665 +PEP,1974-06-04,1.0995370149612427 +PEP,1974-06-05,1.131943941116333 +PEP,1974-06-06,1.1435190439224243 +PEP,1974-06-07,1.1643520593643188 +PEP,1974-06-10,1.1643520593643188 +PEP,1974-06-11,1.1759259700775146 +PEP,1974-06-12,1.1759259700775146 +PEP,1974-06-13,1.1851849555969238 +PEP,1974-06-14,1.1851849555969238 +PEP,1974-06-17,1.1851849555969238 +PEP,1974-06-18,1.1759259700775146 +PEP,1974-06-19,1.1643520593643188 +PEP,1974-06-20,1.1435190439224243 +PEP,1974-06-21,1.1087960004806519 +PEP,1974-06-24,1.1087960004806519 +PEP,1974-06-25,1.1643520593643188 +PEP,1974-06-26,1.1435190439224243 +PEP,1974-06-27,1.131943941116333 +PEP,1974-06-28,1.131943941116333 +PEP,1974-07-01,1.131943941116333 +PEP,1974-07-02,1.0995370149612427 +PEP,1974-07-03,1.0995370149612427 +PEP,1974-07-05,1.0671299695968628 +PEP,1974-07-08,1.055556058883667 +PEP,1974-07-09,1.0671299695968628 +PEP,1974-07-10,1.055556058883667 +PEP,1974-07-11,1.055556058883667 +PEP,1974-07-12,1.0671299695968628 +PEP,1974-07-15,1.076388955116272 +PEP,1974-07-16,1.055556058883667 +PEP,1974-07-17,1.055556058883667 +PEP,1974-07-18,0.9907410144805908 +PEP,1974-07-19,0.9907410144805908 +PEP,1974-07-22,0.9907410144805908 +PEP,1974-07-23,0.9675930142402649 +PEP,1974-07-24,0.9583330154418945 +PEP,1974-07-25,0.9675930142402649 +PEP,1974-07-26,0.9259260296821594 +PEP,1974-07-29,0.9143519997596741 +PEP,1974-07-30,0.9143519997596741 +PEP,1974-07-31,0.9143519997596741 +PEP,1974-08-01,0.9143519997596741 +PEP,1974-08-02,0.9143519997596741 +PEP,1974-08-05,0.9143519997596741 +PEP,1974-08-06,0.9143519997596741 +PEP,1974-08-07,0.9351850152015686 +PEP,1974-08-08,0.9143519997596741 +PEP,1974-08-09,0.8819440007209778 +PEP,1974-08-12,0.8819440007209778 +PEP,1974-08-13,0.8263890147209167 +PEP,1974-08-14,0.7939810156822205 +PEP,1974-08-15,0.7824069857597351 +PEP,1974-08-16,0.7731480002403259 +PEP,1974-08-19,0.7824069857597351 +PEP,1974-08-20,0.7824069857597351 +PEP,1974-08-21,0.7824069857597351 +PEP,1974-08-22,0.7824069857597351 +PEP,1974-08-23,0.7731480002403259 +PEP,1974-08-26,0.75 +PEP,1974-08-27,0.7731480002403259 +PEP,1974-08-28,0.7824069857597351 +PEP,1974-08-29,0.75 +PEP,1974-08-30,0.7731480002403259 +PEP,1974-09-03,0.7731480002403259 +PEP,1974-09-04,0.75 +PEP,1974-09-05,0.7824069857597351 +PEP,1974-09-06,0.7824069857597351 +PEP,1974-09-09,0.7824069857597351 +PEP,1974-09-10,0.7824069857597351 +PEP,1974-09-11,0.7824069857597351 +PEP,1974-09-12,0.7731480002403259 +PEP,1974-09-13,0.75 +PEP,1974-09-16,0.75 +PEP,1974-09-17,0.75 +PEP,1974-09-18,0.7407410144805908 +PEP,1974-09-19,0.75 +PEP,1974-09-20,0.75 +PEP,1974-09-23,0.7175930142402649 +PEP,1974-09-24,0.7083330154418945 +PEP,1974-09-25,0.6851850152015686 +PEP,1974-09-26,0.6736109852790833 +PEP,1974-09-27,0.6319440007209778 +PEP,1974-09-30,0.5763890147209167 +PEP,1974-10-01,0.5995370149612427 +PEP,1974-10-02,0.5763890147209167 +PEP,1974-10-03,0.5439810156822205 +PEP,1974-10-04,0.5648149847984314 +PEP,1974-10-07,0.5995370149612427 +PEP,1974-10-08,0.5995370149612427 +PEP,1974-10-09,0.6319440007209778 +PEP,1974-10-10,0.6643519997596741 +PEP,1974-10-11,0.7175930142402649 +PEP,1974-10-14,0.75 +PEP,1974-10-15,0.7407410144805908 +PEP,1974-10-16,0.7407410144805908 +PEP,1974-10-17,0.7175930142402649 +PEP,1974-10-18,0.7407410144805908 +PEP,1974-10-21,0.75 +PEP,1974-10-22,0.8171300292015076 +PEP,1974-10-23,0.7731480002403259 +PEP,1974-10-24,0.75 +PEP,1974-10-25,0.75 +PEP,1974-10-28,0.75 +PEP,1974-10-29,0.75 +PEP,1974-10-30,0.75 +PEP,1974-10-31,0.7824069857597351 +PEP,1974-11-01,0.7939810156822205 +PEP,1974-11-04,0.7939810156822205 +PEP,1974-11-05,0.8495370149612427 +PEP,1974-11-06,0.8587960004806519 +PEP,1974-11-07,0.8263890147209167 +PEP,1974-11-08,0.7939810156822205 +PEP,1974-11-11,0.7939810156822205 +PEP,1974-11-12,0.7824069857597351 +PEP,1974-11-13,0.75 +PEP,1974-11-14,0.7407410144805908 +PEP,1974-11-15,0.7407410144805908 +PEP,1974-11-18,0.7083330154418945 +PEP,1974-11-19,0.7083330154418945 +PEP,1974-11-20,0.7083330154418945 +PEP,1974-11-21,0.7175930142402649 +PEP,1974-11-22,0.7175930142402649 +PEP,1974-11-25,0.7175930142402649 +PEP,1974-11-26,0.7407410144805908 +PEP,1974-11-27,0.7407410144805908 +PEP,1974-11-29,0.7407410144805908 +PEP,1974-12-02,0.7083330154418945 +PEP,1974-12-03,0.6851850152015686 +PEP,1974-12-04,0.7083330154418945 +PEP,1974-12-05,0.7083330154418945 +PEP,1974-12-06,0.6851850152015686 +PEP,1974-12-09,0.6851850152015686 +PEP,1974-12-10,0.7175930142402649 +PEP,1974-12-11,0.7175930142402649 +PEP,1974-12-12,0.7175930142402649 +PEP,1974-12-13,0.7175930142402649 +PEP,1974-12-16,0.7175930142402649 +PEP,1974-12-17,0.7407410144805908 +PEP,1974-12-18,0.7407410144805908 +PEP,1974-12-19,0.7407410144805908 +PEP,1974-12-20,0.7407410144805908 +PEP,1974-12-23,0.7175930142402649 +PEP,1974-12-24,0.7175930142402649 +PEP,1974-12-26,0.7175930142402649 +PEP,1974-12-27,0.7175930142402649 +PEP,1974-12-30,0.7407410144805908 +PEP,1974-12-31,0.75 +PEP,1975-01-02,0.7939810156822205 +PEP,1975-01-03,0.7824069857597351 +PEP,1975-01-06,0.8263890147209167 +PEP,1975-01-07,0.8171300292015076 +PEP,1975-01-08,0.7939810156822205 +PEP,1975-01-09,0.8171300292015076 +PEP,1975-01-10,0.8171300292015076 +PEP,1975-01-13,0.8495370149612427 +PEP,1975-01-14,0.8495370149612427 +PEP,1975-01-15,0.8495370149612427 +PEP,1975-01-16,0.8819440007209778 +PEP,1975-01-17,0.8819440007209778 +PEP,1975-01-20,0.8587960004806519 +PEP,1975-01-21,0.8263890147209167 +PEP,1975-01-22,0.8263890147209167 +PEP,1975-01-23,0.8495370149612427 +PEP,1975-01-24,0.8263890147209167 +PEP,1975-01-27,0.8912039995193481 +PEP,1975-01-28,0.9143519997596741 +PEP,1975-01-29,0.9259260296821594 +PEP,1975-01-30,0.9259260296821594 +PEP,1975-01-31,0.9259260296821594 +PEP,1975-02-03,0.9351850152015686 +PEP,1975-02-04,0.9351850152015686 +PEP,1975-02-05,0.9583330154418945 +PEP,1975-02-06,0.9907410144805908 +PEP,1975-02-07,1.0 +PEP,1975-02-10,0.9907410144805908 +PEP,1975-02-11,0.9907410144805908 +PEP,1975-02-12,1.0 +PEP,1975-02-13,1.0671299695968628 +PEP,1975-02-14,1.0995370149612427 +PEP,1975-02-18,1.1087960004806519 +PEP,1975-02-19,1.0671299695968628 +PEP,1975-02-20,1.0347219705581665 +PEP,1975-02-21,1.0347219705581665 +PEP,1975-02-24,1.0347219705581665 +PEP,1975-02-25,0.9583330154418945 +PEP,1975-02-26,0.9907410144805908 +PEP,1975-02-27,0.9907410144805908 +PEP,1975-02-28,0.9583330154418945 +PEP,1975-03-03,0.9907410144805908 +PEP,1975-03-04,1.0347219705581665 +PEP,1975-03-05,1.055556058883667 +PEP,1975-03-06,1.0347219705581665 +PEP,1975-03-07,1.0347219705581665 +PEP,1975-03-10,1.0347219705581665 +PEP,1975-03-11,1.055556058883667 +PEP,1975-03-12,1.0347219705581665 +PEP,1975-03-13,1.0347219705581665 +PEP,1975-03-14,1.076388955116272 +PEP,1975-03-17,1.1087960004806519 +PEP,1975-03-18,1.1087960004806519 +PEP,1975-03-19,1.0995370149612427 +PEP,1975-03-20,1.076388955116272 +PEP,1975-03-21,1.0995370149612427 +PEP,1975-03-24,1.076388955116272 +PEP,1975-03-25,1.0995370149612427 +PEP,1975-03-26,1.1087960004806519 +PEP,1975-03-27,1.1087960004806519 +PEP,1975-03-31,1.1087960004806519 +PEP,1975-04-01,1.0995370149612427 +PEP,1975-04-02,1.0995370149612427 +PEP,1975-04-03,1.076388955116272 +PEP,1975-04-04,1.076388955116272 +PEP,1975-04-07,1.0347219705581665 +PEP,1975-04-08,1.055556058883667 +PEP,1975-04-09,1.1087960004806519 +PEP,1975-04-10,1.1087960004806519 +PEP,1975-04-11,1.1087960004806519 +PEP,1975-04-14,1.1851849555969238 +PEP,1975-04-15,1.1851849555969238 +PEP,1975-04-16,1.1851849555969238 +PEP,1975-04-17,1.1851849555969238 +PEP,1975-04-18,1.1759259700775146 +PEP,1975-04-21,1.2083330154418945 +PEP,1975-04-22,1.2523150444030762 +PEP,1975-04-23,1.2407410144805908 +PEP,1975-04-24,1.2175929546356201 +PEP,1975-04-25,1.1759259700775146 +PEP,1975-04-28,1.1643520593643188 +PEP,1975-04-29,1.1643520593643188 +PEP,1975-04-30,1.1851849555969238 +PEP,1975-05-01,1.2175929546356201 +PEP,1975-05-02,1.2175929546356201 +PEP,1975-05-05,1.2407410144805908 +PEP,1975-05-06,1.2523150444030762 +PEP,1975-05-07,1.2523150444030762 +PEP,1975-05-08,1.2731479406356812 +PEP,1975-05-09,1.2847219705581665 +PEP,1975-05-12,1.2847219705581665 +PEP,1975-05-13,1.305556058883667 +PEP,1975-05-14,1.2847219705581665 +PEP,1975-05-15,1.2523150444030762 +PEP,1975-05-16,1.2407410144805908 +PEP,1975-05-19,1.2407410144805908 +PEP,1975-05-20,1.2407410144805908 +PEP,1975-05-21,1.2175929546356201 +PEP,1975-05-22,1.2407410144805908 +PEP,1975-05-23,1.2407410144805908 +PEP,1975-05-27,1.2407410144805908 +PEP,1975-05-28,1.2175929546356201 +PEP,1975-05-29,1.2083330154418945 +PEP,1975-05-30,1.2407410144805908 +PEP,1975-06-02,1.2523150444030762 +PEP,1975-06-03,1.2731479406356812 +PEP,1975-06-04,1.2731479406356812 +PEP,1975-06-05,1.2731479406356812 +PEP,1975-06-06,1.2523150444030762 +PEP,1975-06-09,1.2407410144805908 +PEP,1975-06-10,1.2407410144805908 +PEP,1975-06-11,1.2523150444030762 +PEP,1975-06-12,1.2523150444030762 +PEP,1975-06-13,1.2523150444030762 +PEP,1975-06-16,1.2731479406356812 +PEP,1975-06-17,1.2407410144805908 +PEP,1975-06-18,1.2407410144805908 +PEP,1975-06-19,1.2175929546356201 +PEP,1975-06-20,1.2175929546356201 +PEP,1975-06-23,1.2407410144805908 +PEP,1975-06-24,1.2523150444030762 +PEP,1975-06-25,1.2523150444030762 +PEP,1975-06-26,1.2523150444030762 +PEP,1975-06-27,1.2407410144805908 +PEP,1975-06-30,1.2407410144805908 +PEP,1975-07-01,1.2407410144805908 +PEP,1975-07-02,1.2083330154418945 +PEP,1975-07-03,1.1851849555969238 +PEP,1975-07-07,1.1759259700775146 +PEP,1975-07-08,1.1759259700775146 +PEP,1975-07-09,1.2083330154418945 +PEP,1975-07-10,1.2407410144805908 +PEP,1975-07-11,1.2523150444030762 +PEP,1975-07-14,1.2523150444030762 +PEP,1975-07-15,1.2407410144805908 +PEP,1975-07-16,1.2175929546356201 +PEP,1975-07-17,1.2083330154418945 +PEP,1975-07-18,1.2083330154418945 +PEP,1975-07-21,1.1851849555969238 +PEP,1975-07-22,1.1851849555969238 +PEP,1975-07-23,1.1759259700775146 +PEP,1975-07-24,1.1435190439224243 +PEP,1975-07-25,1.1643520593643188 +PEP,1975-07-28,1.1643520593643188 +PEP,1975-07-29,1.1643520593643188 +PEP,1975-07-30,1.1643520593643188 +PEP,1975-07-31,1.1759259700775146 +PEP,1975-08-01,1.1087960004806519 +PEP,1975-08-04,1.1087960004806519 +PEP,1975-08-05,1.0995370149612427 +PEP,1975-08-06,1.131943941116333 +PEP,1975-08-07,1.131943941116333 +PEP,1975-08-08,1.1087960004806519 +PEP,1975-08-11,1.131943941116333 +PEP,1975-08-12,1.1435190439224243 +PEP,1975-08-13,1.131943941116333 +PEP,1975-08-14,1.1087960004806519 +PEP,1975-08-15,1.131943941116333 +PEP,1975-08-18,1.0995370149612427 +PEP,1975-08-19,1.076388955116272 +PEP,1975-08-20,1.0671299695968628 +PEP,1975-08-21,1.0671299695968628 +PEP,1975-08-22,1.0995370149612427 +PEP,1975-08-25,1.076388955116272 +PEP,1975-08-26,1.076388955116272 +PEP,1975-08-27,1.076388955116272 +PEP,1975-08-28,1.1087960004806519 +PEP,1975-08-29,1.0995370149612427 +PEP,1975-09-02,1.0995370149612427 +PEP,1975-09-03,1.0671299695968628 +PEP,1975-09-04,1.076388955116272 +PEP,1975-09-05,1.055556058883667 +PEP,1975-09-08,1.055556058883667 +PEP,1975-09-09,1.0231479406356812 +PEP,1975-09-10,1.0231479406356812 +PEP,1975-09-11,1.0231479406356812 +PEP,1975-09-12,1.0231479406356812 +PEP,1975-09-15,1.0 +PEP,1975-09-16,1.0 +PEP,1975-09-17,1.0347219705581665 +PEP,1975-09-18,1.055556058883667 +PEP,1975-09-19,1.0995370149612427 +PEP,1975-09-22,1.076388955116272 +PEP,1975-09-23,1.055556058883667 +PEP,1975-09-24,1.0671299695968628 +PEP,1975-09-25,1.076388955116272 +PEP,1975-09-26,1.0995370149612427 +PEP,1975-09-29,1.0995370149612427 +PEP,1975-09-30,1.076388955116272 +PEP,1975-10-01,1.0671299695968628 +PEP,1975-10-02,1.0995370149612427 +PEP,1975-10-03,1.1435190439224243 +PEP,1975-10-06,1.1643520593643188 +PEP,1975-10-07,1.1759259700775146 +PEP,1975-10-08,1.2083330154418945 +PEP,1975-10-09,1.2175929546356201 +PEP,1975-10-10,1.2523150444030762 +PEP,1975-10-13,1.305556058883667 +PEP,1975-10-14,1.2731479406356812 +PEP,1975-10-15,1.2523150444030762 +PEP,1975-10-16,1.2523150444030762 +PEP,1975-10-17,1.2523150444030762 +PEP,1975-10-20,1.2731479406356812 +PEP,1975-10-21,1.305556058883667 +PEP,1975-10-22,1.326388955116272 +PEP,1975-10-23,1.3495370149612427 +PEP,1975-10-24,1.3171299695968628 +PEP,1975-10-27,1.305556058883667 +PEP,1975-10-28,1.3171299695968628 +PEP,1975-10-29,1.305556058883667 +PEP,1975-10-30,1.2731479406356812 +PEP,1975-10-31,1.2847219705581665 +PEP,1975-11-03,1.2847219705581665 +PEP,1975-11-04,1.2731479406356812 +PEP,1975-11-05,1.2847219705581665 +PEP,1975-11-06,1.305556058883667 +PEP,1975-11-07,1.3171299695968628 +PEP,1975-11-10,1.305556058883667 +PEP,1975-11-11,1.305556058883667 +PEP,1975-11-12,1.326388955116272 +PEP,1975-11-13,1.3495370149612427 +PEP,1975-11-14,1.3495370149612427 +PEP,1975-11-17,1.381943941116333 +PEP,1975-11-18,1.361111044883728 +PEP,1975-11-19,1.361111044883728 +PEP,1975-11-20,1.326388955116272 +PEP,1975-11-21,1.3171299695968628 +PEP,1975-11-24,1.305556058883667 +PEP,1975-11-25,1.3171299695968628 +PEP,1975-11-26,1.3171299695968628 +PEP,1975-11-28,1.3171299695968628 +PEP,1975-12-01,1.3171299695968628 +PEP,1975-12-02,1.3171299695968628 +PEP,1975-12-03,1.305556058883667 +PEP,1975-12-04,1.2847219705581665 +PEP,1975-12-05,1.2523150444030762 +PEP,1975-12-08,1.2731479406356812 +PEP,1975-12-09,1.2847219705581665 +PEP,1975-12-10,1.2731479406356812 +PEP,1975-12-11,1.2731479406356812 +PEP,1975-12-12,1.2847219705581665 +PEP,1975-12-15,1.2847219705581665 +PEP,1975-12-16,1.3171299695968628 +PEP,1975-12-17,1.3171299695968628 +PEP,1975-12-18,1.3171299695968628 +PEP,1975-12-19,1.2847219705581665 +PEP,1975-12-22,1.2847219705581665 +PEP,1975-12-23,1.305556058883667 +PEP,1975-12-24,1.305556058883667 +PEP,1975-12-26,1.326388955116272 +PEP,1975-12-29,1.3171299695968628 +PEP,1975-12-30,1.305556058883667 +PEP,1975-12-31,1.305556058883667 +PEP,1976-01-02,1.305556058883667 +PEP,1976-01-05,1.3495370149612427 +PEP,1976-01-06,1.361111044883728 +PEP,1976-01-07,1.3495370149612427 +PEP,1976-01-08,1.3495370149612427 +PEP,1976-01-09,1.3495370149612427 +PEP,1976-01-12,1.381943941116333 +PEP,1976-01-13,1.3495370149612427 +PEP,1976-01-14,1.381943941116333 +PEP,1976-01-15,1.361111044883728 +PEP,1976-01-16,1.3935190439224243 +PEP,1976-01-19,1.381943941116333 +PEP,1976-01-20,1.3935190439224243 +PEP,1976-01-21,1.381943941116333 +PEP,1976-01-22,1.361111044883728 +PEP,1976-01-23,1.381943941116333 +PEP,1976-01-26,1.381943941116333 +PEP,1976-01-27,1.3495370149612427 +PEP,1976-01-28,1.361111044883728 +PEP,1976-01-29,1.3935190439224243 +PEP,1976-01-30,1.4143520593643188 +PEP,1976-02-02,1.3935190439224243 +PEP,1976-02-03,1.4143520593643188 +PEP,1976-02-04,1.4143520593643188 +PEP,1976-02-05,1.361111044883728 +PEP,1976-02-06,1.381943941116333 +PEP,1976-02-09,1.381943941116333 +PEP,1976-02-10,1.381943941116333 +PEP,1976-02-11,1.381943941116333 +PEP,1976-02-12,1.361111044883728 +PEP,1976-02-13,1.326388955116272 +PEP,1976-02-17,1.326388955116272 +PEP,1976-02-18,1.326388955116272 +PEP,1976-02-19,1.326388955116272 +PEP,1976-02-20,1.3495370149612427 +PEP,1976-02-23,1.3495370149612427 +PEP,1976-02-24,1.3495370149612427 +PEP,1976-02-25,1.326388955116272 +PEP,1976-02-26,1.3171299695968628 +PEP,1976-02-27,1.3171299695968628 +PEP,1976-03-01,1.305556058883667 +PEP,1976-03-02,1.3495370149612427 +PEP,1976-03-03,1.3495370149612427 +PEP,1976-03-04,1.326388955116272 +PEP,1976-03-05,1.3171299695968628 +PEP,1976-03-08,1.326388955116272 +PEP,1976-03-09,1.326388955116272 +PEP,1976-03-10,1.3495370149612427 +PEP,1976-03-11,1.3495370149612427 +PEP,1976-03-12,1.3495370149612427 +PEP,1976-03-15,1.326388955116272 +PEP,1976-03-16,1.326388955116272 +PEP,1976-03-17,1.326388955116272 +PEP,1976-03-18,1.326388955116272 +PEP,1976-03-19,1.326388955116272 +PEP,1976-03-22,1.326388955116272 +PEP,1976-03-23,1.3171299695968628 +PEP,1976-03-24,1.361111044883728 +PEP,1976-03-25,1.361111044883728 +PEP,1976-03-26,1.381943941116333 +PEP,1976-03-29,1.361111044883728 +PEP,1976-03-30,1.361111044883728 +PEP,1976-03-31,1.381943941116333 +PEP,1976-04-01,1.381943941116333 +PEP,1976-04-02,1.361111044883728 +PEP,1976-04-05,1.361111044883728 +PEP,1976-04-06,1.4143520593643188 +PEP,1976-04-07,1.381943941116333 +PEP,1976-04-08,1.361111044883728 +PEP,1976-04-09,1.361111044883728 +PEP,1976-04-12,1.3495370149612427 +PEP,1976-04-13,1.381943941116333 +PEP,1976-04-14,1.381943941116333 +PEP,1976-04-15,1.381943941116333 +PEP,1976-04-19,1.3935190439224243 +PEP,1976-04-20,1.4143520593643188 +PEP,1976-04-21,1.3935190439224243 +PEP,1976-04-22,1.381943941116333 +PEP,1976-04-23,1.361111044883728 +PEP,1976-04-26,1.3495370149612427 +PEP,1976-04-27,1.3495370149612427 +PEP,1976-04-28,1.3495370149612427 +PEP,1976-04-29,1.3495370149612427 +PEP,1976-04-30,1.361111044883728 +PEP,1976-05-03,1.361111044883728 +PEP,1976-05-04,1.361111044883728 +PEP,1976-05-05,1.361111044883728 +PEP,1976-05-06,1.381943941116333 +PEP,1976-05-07,1.3935190439224243 +PEP,1976-05-10,1.4143520593643188 +PEP,1976-05-11,1.3935190439224243 +PEP,1976-05-12,1.3935190439224243 +PEP,1976-05-13,1.381943941116333 +PEP,1976-05-14,1.381943941116333 +PEP,1976-05-17,1.381943941116333 +PEP,1976-05-18,1.361111044883728 +PEP,1976-05-19,1.361111044883728 +PEP,1976-05-20,1.381943941116333 +PEP,1976-05-21,1.381943941116333 +PEP,1976-05-24,1.381943941116333 +PEP,1976-05-25,1.3495370149612427 +PEP,1976-05-26,1.3495370149612427 +PEP,1976-05-27,1.3495370149612427 +PEP,1976-05-28,1.361111044883728 +PEP,1976-06-01,1.361111044883728 +PEP,1976-06-02,1.361111044883728 +PEP,1976-06-03,1.326388955116272 +PEP,1976-06-04,1.3171299695968628 +PEP,1976-06-07,1.305556058883667 +PEP,1976-06-08,1.305556058883667 +PEP,1976-06-09,1.2847219705581665 +PEP,1976-06-10,1.2847219705581665 +PEP,1976-06-11,1.3171299695968628 +PEP,1976-06-14,1.3171299695968628 +PEP,1976-06-15,1.3171299695968628 +PEP,1976-06-16,1.3495370149612427 +PEP,1976-06-17,1.3495370149612427 +PEP,1976-06-18,1.381943941116333 +PEP,1976-06-21,1.3935190439224243 +PEP,1976-06-22,1.3935190439224243 +PEP,1976-06-23,1.361111044883728 +PEP,1976-06-24,1.3935190439224243 +PEP,1976-06-25,1.381943941116333 +PEP,1976-06-28,1.3935190439224243 +PEP,1976-06-29,1.381943941116333 +PEP,1976-06-30,1.381943941116333 +PEP,1976-07-01,1.381943941116333 +PEP,1976-07-02,1.381943941116333 +PEP,1976-07-06,1.381943941116333 +PEP,1976-07-07,1.381943941116333 +PEP,1976-07-08,1.3935190439224243 +PEP,1976-07-09,1.4259259700775146 +PEP,1976-07-12,1.4583330154418945 +PEP,1976-07-13,1.4583330154418945 +PEP,1976-07-14,1.4583330154418945 +PEP,1976-07-15,1.4583330154418945 +PEP,1976-07-16,1.4583330154418945 +PEP,1976-07-19,1.4583330154418945 +PEP,1976-07-20,1.4583330154418945 +PEP,1976-07-21,1.4699070453643799 +PEP,1976-07-22,1.4907410144805908 +PEP,1976-07-23,1.4907410144805908 +PEP,1976-07-26,1.4907410144805908 +PEP,1976-07-27,1.4907410144805908 +PEP,1976-07-28,1.4699070453643799 +PEP,1976-07-29,1.4699070453643799 +PEP,1976-07-30,1.4907410144805908 +PEP,1976-08-02,1.5023150444030762 +PEP,1976-08-03,1.5347219705581665 +PEP,1976-08-04,1.5347219705581665 +PEP,1976-08-05,1.5231479406356812 +PEP,1976-08-06,1.5231479406356812 +PEP,1976-08-09,1.5231479406356812 +PEP,1976-08-10,1.5347219705581665 +PEP,1976-08-11,1.5347219705581665 +PEP,1976-08-12,1.5347219705581665 +PEP,1976-08-13,1.5347219705581665 +PEP,1976-08-16,1.5347219705581665 +PEP,1976-08-17,1.5671299695968628 +PEP,1976-08-18,1.555556058883667 +PEP,1976-08-19,1.555556058883667 +PEP,1976-08-20,1.555556058883667 +PEP,1976-08-23,1.5347219705581665 +PEP,1976-08-24,1.5347219705581665 +PEP,1976-08-25,1.5347219705581665 +PEP,1976-08-26,1.5347219705581665 +PEP,1976-08-27,1.5231479406356812 +PEP,1976-08-30,1.5231479406356812 +PEP,1976-08-31,1.555556058883667 +PEP,1976-09-01,1.5787039995193481 +PEP,1976-09-02,1.5787039995193481 +PEP,1976-09-03,1.5671299695968628 +PEP,1976-09-07,1.5671299695968628 +PEP,1976-09-08,1.5671299695968628 +PEP,1976-09-09,1.5671299695968628 +PEP,1976-09-10,1.5671299695968628 +PEP,1976-09-13,1.555556058883667 +PEP,1976-09-14,1.5347219705581665 +PEP,1976-09-15,1.5347219705581665 +PEP,1976-09-16,1.555556058883667 +PEP,1976-09-17,1.5671299695968628 +PEP,1976-09-20,1.555556058883667 +PEP,1976-09-21,1.5995370149612427 +PEP,1976-09-22,1.611111044883728 +PEP,1976-09-23,1.611111044883728 +PEP,1976-09-24,1.5995370149612427 +PEP,1976-09-27,1.5995370149612427 +PEP,1976-09-28,1.5671299695968628 +PEP,1976-09-29,1.5787039995193481 +PEP,1976-09-30,1.5787039995193481 +PEP,1976-10-01,1.5787039995193481 +PEP,1976-10-04,1.5671299695968628 +PEP,1976-10-05,1.5671299695968628 +PEP,1976-10-06,1.5671299695968628 +PEP,1976-10-07,1.5671299695968628 +PEP,1976-10-08,1.5671299695968628 +PEP,1976-10-11,1.5671299695968628 +PEP,1976-10-12,1.555556058883667 +PEP,1976-10-13,1.5671299695968628 +PEP,1976-10-14,1.5347219705581665 +PEP,1976-10-15,1.5231479406356812 +PEP,1976-10-18,1.5231479406356812 +PEP,1976-10-19,1.5023150444030762 +PEP,1976-10-20,1.5023150444030762 +PEP,1976-10-21,1.5023150444030762 +PEP,1976-10-22,1.4907410144805908 +PEP,1976-10-25,1.5023150444030762 +PEP,1976-10-26,1.5231479406356812 +PEP,1976-10-27,1.5231479406356812 +PEP,1976-10-28,1.5231479406356812 +PEP,1976-10-29,1.5347219705581665 +PEP,1976-11-01,1.5347219705581665 +PEP,1976-11-03,1.5231479406356812 +PEP,1976-11-04,1.5231479406356812 +PEP,1976-11-05,1.4467589855194092 +PEP,1976-11-08,1.4259259700775146 +PEP,1976-11-09,1.4143520593643188 +PEP,1976-11-10,1.3935190439224243 +PEP,1976-11-11,1.4259259700775146 +PEP,1976-11-12,1.4143520593643188 +PEP,1976-11-15,1.4259259700775146 +PEP,1976-11-16,1.4259259700775146 +PEP,1976-11-17,1.4259259700775146 +PEP,1976-11-18,1.4583330154418945 +PEP,1976-11-19,1.4583330154418945 +PEP,1976-11-22,1.4907410144805908 +PEP,1976-11-23,1.4907410144805908 +PEP,1976-11-24,1.5023150444030762 +PEP,1976-11-26,1.5231479406356812 +PEP,1976-11-29,1.5231479406356812 +PEP,1976-11-30,1.5023150444030762 +PEP,1976-12-01,1.5023150444030762 +PEP,1976-12-02,1.5231479406356812 +PEP,1976-12-03,1.5231479406356812 +PEP,1976-12-06,1.5347219705581665 +PEP,1976-12-07,1.5347219705581665 +PEP,1976-12-08,1.555556058883667 +PEP,1976-12-09,1.5231479406356812 +PEP,1976-12-10,1.4907410144805908 +PEP,1976-12-13,1.4583330154418945 +PEP,1976-12-14,1.4583330154418945 +PEP,1976-12-15,1.4467589855194092 +PEP,1976-12-16,1.4259259700775146 +PEP,1976-12-17,1.4143520593643188 +PEP,1976-12-20,1.381943941116333 +PEP,1976-12-21,1.3935190439224243 +PEP,1976-12-22,1.4259259700775146 +PEP,1976-12-23,1.4259259700775146 +PEP,1976-12-27,1.4583330154418945 +PEP,1976-12-28,1.4583330154418945 +PEP,1976-12-29,1.4467589855194092 +PEP,1976-12-30,1.4467589855194092 +PEP,1976-12-31,1.4699070453643799 +PEP,1977-01-03,1.4814809560775757 +PEP,1977-01-04,1.4629629850387573 +PEP,1977-01-05,1.451388955116272 +PEP,1977-01-06,1.4583330154418945 +PEP,1977-01-07,1.4537039995193481 +PEP,1977-01-10,1.4583330154418945 +PEP,1977-01-11,1.4398150444030762 +PEP,1977-01-12,1.4421299695968628 +PEP,1977-01-13,1.4583330154418945 +PEP,1977-01-14,1.444443941116333 +PEP,1977-01-17,1.4282410144805908 +PEP,1977-01-18,1.4166669845581055 +PEP,1977-01-19,1.4050929546356201 +PEP,1977-01-20,1.388888955116272 +PEP,1977-01-21,1.388888955116272 +PEP,1977-01-24,1.375 +PEP,1977-01-25,1.3726849555969238 +PEP,1977-01-26,1.3402780294418335 +PEP,1977-01-27,1.319443941116333 +PEP,1977-01-28,1.326388955116272 +PEP,1977-01-31,1.3287039995193481 +PEP,1977-02-01,1.3402780294418335 +PEP,1977-02-02,1.3402780294418335 +PEP,1977-02-03,1.3402780294418335 +PEP,1977-02-04,1.3379629850387573 +PEP,1977-02-07,1.3518520593643188 +PEP,1977-02-08,1.3449070453643799 +PEP,1977-02-09,1.3425929546356201 +PEP,1977-02-10,1.3472219705581665 +PEP,1977-02-11,1.3379629850387573 +PEP,1977-02-14,1.3425929546356201 +PEP,1977-02-15,1.3495370149612427 +PEP,1977-02-16,1.361111044883728 +PEP,1977-02-17,1.3518520593643188 +PEP,1977-02-18,1.361111044883728 +PEP,1977-02-22,1.361111044883728 +PEP,1977-02-23,1.3518520593643188 +PEP,1977-02-24,1.3287039995193481 +PEP,1977-02-25,1.3587960004806519 +PEP,1977-02-28,1.3726849555969238 +PEP,1977-03-01,1.4050929546356201 +PEP,1977-03-02,1.4120370149612427 +PEP,1977-03-03,1.4398150444030762 +PEP,1977-03-04,1.388888955116272 +PEP,1977-03-07,1.3287039995193481 +PEP,1977-03-08,1.3078700304031372 +PEP,1977-03-09,1.2592589855194092 +PEP,1977-03-10,1.3078700304031372 +PEP,1977-03-11,1.3449070453643799 +PEP,1977-03-14,1.3564809560775757 +PEP,1977-03-15,1.3472219705581665 +PEP,1977-03-16,1.3495370149612427 +PEP,1977-03-17,1.3518520593643188 +PEP,1977-03-18,1.3472219705581665 +PEP,1977-03-21,1.3425929546356201 +PEP,1977-03-22,1.3425929546356201 +PEP,1977-03-23,1.3333330154418945 +PEP,1977-03-24,1.3240740299224854 +PEP,1977-03-25,1.3310190439224243 +PEP,1977-03-28,1.3333330154418945 +PEP,1977-03-29,1.3425929546356201 +PEP,1977-03-30,1.3240740299224854 +PEP,1977-03-31,1.319443941116333 +PEP,1977-04-01,1.3287039995193481 +PEP,1977-04-04,1.3171299695968628 +PEP,1977-04-05,1.3217589855194092 +PEP,1977-04-06,1.3217589855194092 +PEP,1977-04-07,1.3333330154418945 +PEP,1977-04-11,1.3518520593643188 +PEP,1977-04-12,1.3657410144805908 +PEP,1977-04-13,1.3564809560775757 +PEP,1977-04-14,1.3796299695968628 +PEP,1977-04-15,1.368056058883667 +PEP,1977-04-18,1.3634259700775146 +PEP,1977-04-19,1.3587960004806519 +PEP,1977-04-20,1.3657410144805908 +PEP,1977-04-21,1.3518520593643188 +PEP,1977-04-22,1.3356479406356812 +PEP,1977-04-25,1.3148150444030762 +PEP,1977-04-26,1.3078700304031372 +PEP,1977-04-27,1.2847219705581665 +PEP,1977-04-28,1.2916669845581055 +PEP,1977-04-29,1.2939809560775757 +PEP,1977-05-02,1.3101849555969238 +PEP,1977-05-03,1.3240740299224854 +PEP,1977-05-04,1.326388955116272 +PEP,1977-05-05,1.326388955116272 +PEP,1977-05-06,1.3287039995193481 +PEP,1977-05-09,1.3356479406356812 +PEP,1977-05-10,1.3634259700775146 +PEP,1977-05-11,1.3449070453643799 +PEP,1977-05-12,1.3472219705581665 +PEP,1977-05-13,1.3518520593643188 +PEP,1977-05-16,1.3425929546356201 +PEP,1977-05-17,1.3217589855194092 +PEP,1977-05-18,1.3101849555969238 +PEP,1977-05-19,1.3125 +PEP,1977-05-20,1.298611044883728 +PEP,1977-05-23,1.2870370149612427 +PEP,1977-05-24,1.2870370149612427 +PEP,1977-05-25,1.2847219705581665 +PEP,1977-05-26,1.2870370149612427 +PEP,1977-05-27,1.2800929546356201 +PEP,1977-05-31,1.25 +PEP,1977-06-01,1.2916669845581055 +PEP,1977-06-02,1.3333330154418945 +PEP,1977-06-03,1.3472219705581665 +PEP,1977-06-06,1.3402780294418335 +PEP,1977-06-07,1.326388955116272 +PEP,1977-06-08,1.3402780294418335 +PEP,1977-06-09,1.319443941116333 +PEP,1977-06-10,1.326388955116272 +PEP,1977-06-13,1.326388955116272 +PEP,1977-06-14,1.3472219705581665 +PEP,1977-06-15,1.3402780294418335 +PEP,1977-06-16,1.3333330154418945 +PEP,1977-06-17,1.2916669845581055 +PEP,1977-06-20,1.2847219705581665 +PEP,1977-06-21,1.2777780294418335 +PEP,1977-06-22,1.298611044883728 +PEP,1977-06-23,1.2847219705581665 +PEP,1977-06-24,1.2847219705581665 +PEP,1977-06-27,1.2847219705581665 +PEP,1977-06-28,1.25 +PEP,1977-06-29,1.25 +PEP,1977-06-30,1.25 +PEP,1977-07-01,1.25 +PEP,1977-07-05,1.2708330154418945 +PEP,1977-07-06,1.2708330154418945 +PEP,1977-07-07,1.2847219705581665 +PEP,1977-07-08,1.305556058883667 +PEP,1977-07-11,1.305556058883667 +PEP,1977-07-12,1.298611044883728 +PEP,1977-07-13,1.305556058883667 +PEP,1977-07-15,1.3333330154418945 +PEP,1977-07-18,1.368056058883667 +PEP,1977-07-19,1.388888955116272 +PEP,1977-07-20,1.381943941116333 +PEP,1977-07-21,1.388888955116272 +PEP,1977-07-22,1.388888955116272 +PEP,1977-07-25,1.3958330154418945 +PEP,1977-07-26,1.3958330154418945 +PEP,1977-07-27,1.381943941116333 +PEP,1977-07-28,1.3541669845581055 +PEP,1977-07-29,1.3541669845581055 +PEP,1977-08-01,1.3472219705581665 +PEP,1977-08-02,1.3472219705581665 +PEP,1977-08-03,1.368056058883667 +PEP,1977-08-04,1.381943941116333 +PEP,1977-08-05,1.4097219705581665 +PEP,1977-08-08,1.4097219705581665 +PEP,1977-08-09,1.4166669845581055 +PEP,1977-08-10,1.423611044883728 +PEP,1977-08-11,1.423611044883728 +PEP,1977-08-12,1.423611044883728 +PEP,1977-08-15,1.4375 +PEP,1977-08-16,1.423611044883728 +PEP,1977-08-17,1.4166669845581055 +PEP,1977-08-18,1.423611044883728 +PEP,1977-08-19,1.4375 +PEP,1977-08-22,1.4652780294418335 +PEP,1977-08-23,1.493056058883667 +PEP,1977-08-24,1.4583330154418945 +PEP,1977-08-25,1.451388955116272 +PEP,1977-08-26,1.451388955116272 +PEP,1977-08-29,1.4375 +PEP,1977-08-30,1.4027780294418335 +PEP,1977-08-31,1.4097219705581665 +PEP,1977-09-01,1.430556058883667 +PEP,1977-09-02,1.4166669845581055 +PEP,1977-09-06,1.423611044883728 +PEP,1977-09-07,1.4166669845581055 +PEP,1977-09-08,1.4166669845581055 +PEP,1977-09-09,1.4166669845581055 +PEP,1977-09-12,1.3958330154418945 +PEP,1977-09-13,1.388888955116272 +PEP,1977-09-14,1.3958330154418945 +PEP,1977-09-15,1.3958330154418945 +PEP,1977-09-16,1.3958330154418945 +PEP,1977-09-19,1.3958330154418945 +PEP,1977-09-20,1.388888955116272 +PEP,1977-09-21,1.368056058883667 +PEP,1977-09-22,1.3541669845581055 +PEP,1977-09-23,1.368056058883667 +PEP,1977-09-26,1.368056058883667 +PEP,1977-09-27,1.368056058883667 +PEP,1977-09-28,1.368056058883667 +PEP,1977-09-29,1.381943941116333 +PEP,1977-09-30,1.4097219705581665 +PEP,1977-10-03,1.423611044883728 +PEP,1977-10-04,1.444443941116333 +PEP,1977-10-05,1.4375 +PEP,1977-10-06,1.444443941116333 +PEP,1977-10-07,1.4375 +PEP,1977-10-10,1.430556058883667 +PEP,1977-10-11,1.423611044883728 +PEP,1977-10-12,1.4097219705581665 +PEP,1977-10-13,1.4097219705581665 +PEP,1977-10-14,1.388888955116272 +PEP,1977-10-17,1.388888955116272 +PEP,1977-10-18,1.4027780294418335 +PEP,1977-10-19,1.3958330154418945 +PEP,1977-10-20,1.3958330154418945 +PEP,1977-10-21,1.4027780294418335 +PEP,1977-10-24,1.4027780294418335 +PEP,1977-10-25,1.3958330154418945 +PEP,1977-10-26,1.3958330154418945 +PEP,1977-10-27,1.4027780294418335 +PEP,1977-10-28,1.3958330154418945 +PEP,1977-10-31,1.3958330154418945 +PEP,1977-11-01,1.375 +PEP,1977-11-02,1.3472219705581665 +PEP,1977-11-03,1.3541669845581055 +PEP,1977-11-04,1.3541669845581055 +PEP,1977-11-07,1.361111044883728 +PEP,1977-11-08,1.3472219705581665 +PEP,1977-11-09,1.3541669845581055 +PEP,1977-11-10,1.4097219705581665 +PEP,1977-11-11,1.4583330154418945 +PEP,1977-11-14,1.4722219705581665 +PEP,1977-11-15,1.493056058883667 +PEP,1977-11-16,1.4722219705581665 +PEP,1977-11-17,1.4583330154418945 +PEP,1977-11-18,1.486111044883728 +PEP,1977-11-21,1.4722219705581665 +PEP,1977-11-22,1.5 +PEP,1977-11-23,1.5277780294418335 +PEP,1977-11-25,1.5416669845581055 +PEP,1977-11-28,1.5208330154418945 +PEP,1977-11-29,1.4791669845581055 +PEP,1977-11-30,1.4583330154418945 +PEP,1977-12-01,1.4652780294418335 +PEP,1977-12-02,1.486111044883728 +PEP,1977-12-05,1.493056058883667 +PEP,1977-12-06,1.444443941116333 +PEP,1977-12-07,1.444443941116333 +PEP,1977-12-08,1.451388955116272 +PEP,1977-12-09,1.4791669845581055 +PEP,1977-12-12,1.4791669845581055 +PEP,1977-12-13,1.506943941116333 +PEP,1977-12-14,1.5 +PEP,1977-12-15,1.486111044883728 +PEP,1977-12-16,1.493056058883667 +PEP,1977-12-19,1.493056058883667 +PEP,1977-12-20,1.5 +PEP,1977-12-21,1.5 +PEP,1977-12-22,1.506943941116333 +PEP,1977-12-23,1.513888955116272 +PEP,1977-12-27,1.5416669845581055 +PEP,1977-12-28,1.548611044883728 +PEP,1977-12-29,1.5833330154418945 +PEP,1977-12-30,1.555556058883667 +PEP,1978-01-03,1.5347219705581665 +PEP,1978-01-04,1.513888955116272 +PEP,1978-01-05,1.5 +PEP,1978-01-06,1.4722219705581665 +PEP,1978-01-09,1.444443941116333 +PEP,1978-01-10,1.444443941116333 +PEP,1978-01-11,1.423611044883728 +PEP,1978-01-12,1.423611044883728 +PEP,1978-01-13,1.430556058883667 +PEP,1978-01-16,1.430556058883667 +PEP,1978-01-17,1.451388955116272 +PEP,1978-01-18,1.486111044883728 +PEP,1978-01-19,1.4583330154418945 +PEP,1978-01-20,1.4375 +PEP,1978-01-23,1.444443941116333 +PEP,1978-01-24,1.451388955116272 +PEP,1978-01-25,1.4652780294418335 +PEP,1978-01-26,1.444443941116333 +PEP,1978-01-27,1.4375 +PEP,1978-01-30,1.423611044883728 +PEP,1978-01-31,1.430556058883667 +PEP,1978-02-01,1.430556058883667 +PEP,1978-02-02,1.430556058883667 +PEP,1978-02-03,1.4375 +PEP,1978-02-06,1.4375 +PEP,1978-02-07,1.444443941116333 +PEP,1978-02-08,1.444443941116333 +PEP,1978-02-09,1.451388955116272 +PEP,1978-02-10,1.444443941116333 +PEP,1978-02-13,1.4027780294418335 +PEP,1978-02-14,1.3958330154418945 +PEP,1978-02-15,1.4097219705581665 +PEP,1978-02-16,1.3958330154418945 +PEP,1978-02-17,1.388888955116272 +PEP,1978-02-21,1.381943941116333 +PEP,1978-02-22,1.368056058883667 +PEP,1978-02-23,1.368056058883667 +PEP,1978-02-24,1.388888955116272 +PEP,1978-02-27,1.381943941116333 +PEP,1978-02-28,1.368056058883667 +PEP,1978-03-01,1.381943941116333 +PEP,1978-03-02,1.388888955116272 +PEP,1978-03-03,1.388888955116272 +PEP,1978-03-06,1.368056058883667 +PEP,1978-03-07,1.388888955116272 +PEP,1978-03-08,1.4027780294418335 +PEP,1978-03-09,1.4097219705581665 +PEP,1978-03-10,1.423611044883728 +PEP,1978-03-13,1.4375 +PEP,1978-03-14,1.430556058883667 +PEP,1978-03-15,1.430556058883667 +PEP,1978-03-16,1.4375 +PEP,1978-03-17,1.4375 +PEP,1978-03-20,1.4722219705581665 +PEP,1978-03-21,1.4722219705581665 +PEP,1978-03-22,1.4583330154418945 +PEP,1978-03-23,1.4583330154418945 +PEP,1978-03-27,1.451388955116272 +PEP,1978-03-28,1.4791669845581055 +PEP,1978-03-29,1.4652780294418335 +PEP,1978-03-30,1.4652780294418335 +PEP,1978-03-31,1.451388955116272 +PEP,1978-04-03,1.451388955116272 +PEP,1978-04-04,1.451388955116272 +PEP,1978-04-05,1.4791669845581055 +PEP,1978-04-06,1.506943941116333 +PEP,1978-04-07,1.5 +PEP,1978-04-10,1.5 +PEP,1978-04-11,1.513888955116272 +PEP,1978-04-12,1.5277780294418335 +PEP,1978-04-13,1.5277780294418335 +PEP,1978-04-14,1.555556058883667 +PEP,1978-04-17,1.611111044883728 +PEP,1978-04-18,1.5972219705581665 +PEP,1978-04-19,1.5902780294418335 +PEP,1978-04-20,1.5972219705581665 +PEP,1978-04-21,1.569443941116333 +PEP,1978-04-24,1.6041669845581055 +PEP,1978-04-25,1.625 +PEP,1978-04-26,1.6041669845581055 +PEP,1978-04-27,1.5902780294418335 +PEP,1978-04-28,1.631943941116333 +PEP,1978-05-01,1.631943941116333 +PEP,1978-05-02,1.6527780294418335 +PEP,1978-05-03,1.625 +PEP,1978-05-04,1.631943941116333 +PEP,1978-05-05,1.680556058883667 +PEP,1978-05-08,1.6666669845581055 +PEP,1978-05-09,1.6875 +PEP,1978-05-10,1.6875 +PEP,1978-05-11,1.680556058883667 +PEP,1978-05-12,1.763888955116272 +PEP,1978-05-15,1.7777780294418335 +PEP,1978-05-16,1.805556058883667 +PEP,1978-05-17,1.7916669845581055 +PEP,1978-05-18,1.7708330154418945 +PEP,1978-05-19,1.7291669845581055 +PEP,1978-05-22,1.7291669845581055 +PEP,1978-05-23,1.6875 +PEP,1978-05-24,1.6597219705581665 +PEP,1978-05-25,1.6597219705581665 +PEP,1978-05-26,1.6527780294418335 +PEP,1978-05-30,1.6597219705581665 +PEP,1978-05-31,1.701388955116272 +PEP,1978-06-01,1.694443941116333 +PEP,1978-06-02,1.7152780294418335 +PEP,1978-06-05,1.7777780294418335 +PEP,1978-06-06,1.7916669845581055 +PEP,1978-06-07,1.7916669845581055 +PEP,1978-06-08,1.7847219705581665 +PEP,1978-06-09,1.7777780294418335 +PEP,1978-06-12,1.763888955116272 +PEP,1978-06-13,1.7222219705581665 +PEP,1978-06-14,1.694443941116333 +PEP,1978-06-15,1.6666669845581055 +PEP,1978-06-16,1.6666669845581055 +PEP,1978-06-19,1.6666669845581055 +PEP,1978-06-20,1.6458330154418945 +PEP,1978-06-21,1.6458330154418945 +PEP,1978-06-22,1.638888955116272 +PEP,1978-06-23,1.6597219705581665 +PEP,1978-06-26,1.638888955116272 +PEP,1978-06-27,1.625 +PEP,1978-06-28,1.625 +PEP,1978-06-29,1.6527780294418335 +PEP,1978-06-30,1.6527780294418335 +PEP,1978-07-03,1.618056058883667 +PEP,1978-07-05,1.5972219705581665 +PEP,1978-07-06,1.5902780294418335 +PEP,1978-07-07,1.5902780294418335 +PEP,1978-07-10,1.5833330154418945 +PEP,1978-07-11,1.5972219705581665 +PEP,1978-07-12,1.625 +PEP,1978-07-13,1.631943941116333 +PEP,1978-07-14,1.680556058883667 +PEP,1978-07-17,1.701388955116272 +PEP,1978-07-18,1.673611044883728 +PEP,1978-07-19,1.701388955116272 +PEP,1978-07-20,1.7222219705581665 +PEP,1978-07-21,1.6666669845581055 +PEP,1978-07-24,1.6666669845581055 +PEP,1978-07-25,1.6666669845581055 +PEP,1978-07-26,1.6875 +PEP,1978-07-27,1.6875 +PEP,1978-07-28,1.673611044883728 +PEP,1978-07-31,1.7083330154418945 +PEP,1978-08-01,1.7152780294418335 +PEP,1978-08-02,1.7777780294418335 +PEP,1978-08-03,1.8541669845581055 +PEP,1978-08-04,1.8472219705581665 +PEP,1978-08-07,1.8125 +PEP,1978-08-08,1.826388955116272 +PEP,1978-08-09,1.8333330154418945 +PEP,1978-08-10,1.7847219705581665 +PEP,1978-08-11,1.763888955116272 +PEP,1978-08-14,1.7777780294418335 +PEP,1978-08-15,1.7777780294418335 +PEP,1978-08-16,1.805556058883667 +PEP,1978-08-17,1.8333330154418945 +PEP,1978-08-18,1.819443941116333 +PEP,1978-08-21,1.798611044883728 +PEP,1978-08-22,1.7847219705581665 +PEP,1978-08-23,1.8125 +PEP,1978-08-24,1.819443941116333 +PEP,1978-08-25,1.805556058883667 +PEP,1978-08-28,1.798611044883728 +PEP,1978-08-29,1.7708330154418945 +PEP,1978-08-30,1.756943941116333 +PEP,1978-08-31,1.763888955116272 +PEP,1978-09-01,1.763888955116272 +PEP,1978-09-05,1.743056058883667 +PEP,1978-09-06,1.7708330154418945 +PEP,1978-09-07,1.763888955116272 +PEP,1978-09-08,1.7708330154418945 +PEP,1978-09-11,1.7847219705581665 +PEP,1978-09-12,1.763888955116272 +PEP,1978-09-13,1.756943941116333 +PEP,1978-09-14,1.736111044883728 +PEP,1978-09-15,1.680556058883667 +PEP,1978-09-18,1.6597219705581665 +PEP,1978-09-19,1.6666669845581055 +PEP,1978-09-20,1.6458330154418945 +PEP,1978-09-21,1.611111044883728 +PEP,1978-09-22,1.611111044883728 +PEP,1978-09-25,1.611111044883728 +PEP,1978-09-26,1.618056058883667 +PEP,1978-09-27,1.5972219705581665 +PEP,1978-09-28,1.576388955116272 +PEP,1978-09-29,1.5833330154418945 +PEP,1978-10-02,1.6458330154418945 +PEP,1978-10-03,1.611111044883728 +PEP,1978-10-04,1.6041669845581055 +PEP,1978-10-05,1.5902780294418335 +PEP,1978-10-06,1.5902780294418335 +PEP,1978-10-09,1.5833330154418945 +PEP,1978-10-10,1.5972219705581665 +PEP,1978-10-11,1.6041669845581055 +PEP,1978-10-12,1.6041669845581055 +PEP,1978-10-13,1.5972219705581665 +PEP,1978-10-16,1.5833330154418945 +PEP,1978-10-17,1.5208330154418945 +PEP,1978-10-18,1.5 +PEP,1978-10-19,1.4791669845581055 +PEP,1978-10-20,1.4583330154418945 +PEP,1978-10-23,1.493056058883667 +PEP,1978-10-24,1.4791669845581055 +PEP,1978-10-25,1.4652780294418335 +PEP,1978-10-26,1.486111044883728 +PEP,1978-10-27,1.423611044883728 +PEP,1978-10-30,1.4791669845581055 +PEP,1978-10-31,1.451388955116272 +PEP,1978-11-01,1.5208330154418945 +PEP,1978-11-02,1.451388955116272 +PEP,1978-11-03,1.4583330154418945 +PEP,1978-11-06,1.444443941116333 +PEP,1978-11-07,1.4166669845581055 +PEP,1978-11-08,1.388888955116272 +PEP,1978-11-09,1.3958330154418945 +PEP,1978-11-10,1.3958330154418945 +PEP,1978-11-13,1.388888955116272 +PEP,1978-11-14,1.388888955116272 +PEP,1978-11-15,1.4027780294418335 +PEP,1978-11-16,1.4097219705581665 +PEP,1978-11-17,1.4166669845581055 +PEP,1978-11-20,1.4375 +PEP,1978-11-21,1.423611044883728 +PEP,1978-11-22,1.444443941116333 +PEP,1978-11-24,1.4722219705581665 +PEP,1978-11-27,1.4722219705581665 +PEP,1978-11-28,1.451388955116272 +PEP,1978-11-29,1.430556058883667 +PEP,1978-11-30,1.444443941116333 +PEP,1978-12-01,1.486111044883728 +PEP,1978-12-04,1.4722219705581665 +PEP,1978-12-05,1.5208330154418945 +PEP,1978-12-06,1.5 +PEP,1978-12-07,1.4791669845581055 +PEP,1978-12-08,1.444443941116333 +PEP,1978-12-11,1.444443941116333 +PEP,1978-12-12,1.444443941116333 +PEP,1978-12-13,1.4166669845581055 +PEP,1978-12-14,1.4097219705581665 +PEP,1978-12-15,1.3958330154418945 +PEP,1978-12-18,1.368056058883667 +PEP,1978-12-19,1.388888955116272 +PEP,1978-12-20,1.368056058883667 +PEP,1978-12-21,1.368056058883667 +PEP,1978-12-22,1.3958330154418945 +PEP,1978-12-26,1.4166669845581055 +PEP,1978-12-27,1.4166669845581055 +PEP,1978-12-28,1.423611044883728 +PEP,1978-12-29,1.423611044883728 +PEP,1979-01-02,1.430556058883667 +PEP,1979-01-03,1.4375 +PEP,1979-01-04,1.4791669845581055 +PEP,1979-01-05,1.444443941116333 +PEP,1979-01-08,1.444443941116333 +PEP,1979-01-09,1.4722219705581665 +PEP,1979-01-10,1.4791669845581055 +PEP,1979-01-11,1.486111044883728 +PEP,1979-01-12,1.486111044883728 +PEP,1979-01-15,1.513888955116272 +PEP,1979-01-16,1.493056058883667 +PEP,1979-01-17,1.4652780294418335 +PEP,1979-01-18,1.444443941116333 +PEP,1979-01-19,1.444443941116333 +PEP,1979-01-22,1.444443941116333 +PEP,1979-01-23,1.444443941116333 +PEP,1979-01-24,1.423611044883728 +PEP,1979-01-25,1.4375 +PEP,1979-01-26,1.4583330154418945 +PEP,1979-01-29,1.423611044883728 +PEP,1979-01-30,1.4166669845581055 +PEP,1979-01-31,1.3958330154418945 +PEP,1979-02-01,1.381943941116333 +PEP,1979-02-02,1.368056058883667 +PEP,1979-02-05,1.3333330154418945 +PEP,1979-02-06,1.326388955116272 +PEP,1979-02-07,1.326388955116272 +PEP,1979-02-08,1.368056058883667 +PEP,1979-02-09,1.3333330154418945 +PEP,1979-02-12,1.3125 +PEP,1979-02-13,1.3333330154418945 +PEP,1979-02-14,1.3402780294418335 +PEP,1979-02-15,1.3402780294418335 +PEP,1979-02-16,1.3402780294418335 +PEP,1979-02-20,1.361111044883728 +PEP,1979-02-21,1.361111044883728 +PEP,1979-02-22,1.3541669845581055 +PEP,1979-02-23,1.3472219705581665 +PEP,1979-02-26,1.3333330154418945 +PEP,1979-02-27,1.319443941116333 +PEP,1979-02-28,1.326388955116272 +PEP,1979-03-01,1.319443941116333 +PEP,1979-03-02,1.326388955116272 +PEP,1979-03-05,1.3402780294418335 +PEP,1979-03-06,1.3472219705581665 +PEP,1979-03-07,1.3541669845581055 +PEP,1979-03-08,1.3541669845581055 +PEP,1979-03-09,1.3541669845581055 +PEP,1979-03-12,1.3541669845581055 +PEP,1979-03-13,1.361111044883728 +PEP,1979-03-14,1.375 +PEP,1979-03-15,1.361111044883728 +PEP,1979-03-16,1.361111044883728 +PEP,1979-03-19,1.361111044883728 +PEP,1979-03-20,1.361111044883728 +PEP,1979-03-21,1.388888955116272 +PEP,1979-03-22,1.4097219705581665 +PEP,1979-03-23,1.375 +PEP,1979-03-26,1.368056058883667 +PEP,1979-03-27,1.388888955116272 +PEP,1979-03-28,1.388888955116272 +PEP,1979-03-29,1.3958330154418945 +PEP,1979-03-30,1.3958330154418945 +PEP,1979-04-02,1.388888955116272 +PEP,1979-04-03,1.3958330154418945 +PEP,1979-04-04,1.388888955116272 +PEP,1979-04-05,1.388888955116272 +PEP,1979-04-06,1.3958330154418945 +PEP,1979-04-09,1.375 +PEP,1979-04-10,1.388888955116272 +PEP,1979-04-11,1.381943941116333 +PEP,1979-04-12,1.3472219705581665 +PEP,1979-04-16,1.319443941116333 +PEP,1979-04-17,1.3402780294418335 +PEP,1979-04-18,1.3472219705581665 +PEP,1979-04-19,1.3541669845581055 +PEP,1979-04-20,1.368056058883667 +PEP,1979-04-23,1.361111044883728 +PEP,1979-04-24,1.375 +PEP,1979-04-25,1.388888955116272 +PEP,1979-04-26,1.381943941116333 +PEP,1979-04-27,1.361111044883728 +PEP,1979-04-30,1.3541669845581055 +PEP,1979-05-01,1.3472219705581665 +PEP,1979-05-02,1.368056058883667 +PEP,1979-05-03,1.3472219705581665 +PEP,1979-05-04,1.3333330154418945 +PEP,1979-05-07,1.305556058883667 +PEP,1979-05-08,1.305556058883667 +PEP,1979-05-09,1.298611044883728 +PEP,1979-05-10,1.263888955116272 +PEP,1979-05-11,1.263888955116272 +PEP,1979-05-14,1.263888955116272 +PEP,1979-05-15,1.263888955116272 +PEP,1979-05-16,1.2291669845581055 +PEP,1979-05-17,1.256943941116333 +PEP,1979-05-18,1.2847219705581665 +PEP,1979-05-21,1.2847219705581665 +PEP,1979-05-22,1.2708330154418945 +PEP,1979-05-23,1.256943941116333 +PEP,1979-05-24,1.256943941116333 +PEP,1979-05-25,1.256943941116333 +PEP,1979-05-29,1.2708330154418945 +PEP,1979-05-30,1.263888955116272 +PEP,1979-05-31,1.2916669845581055 +PEP,1979-06-01,1.2847219705581665 +PEP,1979-06-04,1.2777780294418335 +PEP,1979-06-05,1.319443941116333 +PEP,1979-06-06,1.3472219705581665 +PEP,1979-06-07,1.361111044883728 +PEP,1979-06-08,1.3402780294418335 +PEP,1979-06-11,1.3333330154418945 +PEP,1979-06-12,1.326388955116272 +PEP,1979-06-13,1.3333330154418945 +PEP,1979-06-14,1.3333330154418945 +PEP,1979-06-15,1.3333330154418945 +PEP,1979-06-18,1.3333330154418945 +PEP,1979-06-19,1.326388955116272 +PEP,1979-06-20,1.326388955116272 +PEP,1979-06-21,1.3402780294418335 +PEP,1979-06-22,1.3541669845581055 +PEP,1979-06-25,1.326388955116272 +PEP,1979-06-26,1.3541669845581055 +PEP,1979-06-27,1.368056058883667 +PEP,1979-06-28,1.388888955116272 +PEP,1979-06-29,1.4097219705581665 +PEP,1979-07-02,1.361111044883728 +PEP,1979-07-03,1.361111044883728 +PEP,1979-07-05,1.361111044883728 +PEP,1979-07-06,1.361111044883728 +PEP,1979-07-09,1.375 +PEP,1979-07-10,1.361111044883728 +PEP,1979-07-11,1.3541669845581055 +PEP,1979-07-12,1.3333330154418945 +PEP,1979-07-13,1.361111044883728 +PEP,1979-07-16,1.368056058883667 +PEP,1979-07-17,1.3472219705581665 +PEP,1979-07-18,1.326388955116272 +PEP,1979-07-19,1.319443941116333 +PEP,1979-07-20,1.3125 +PEP,1979-07-23,1.319443941116333 +PEP,1979-07-24,1.305556058883667 +PEP,1979-07-25,1.3333330154418945 +PEP,1979-07-26,1.381943941116333 +PEP,1979-07-27,1.388888955116272 +PEP,1979-07-30,1.3958330154418945 +PEP,1979-07-31,1.430556058883667 +PEP,1979-08-01,1.430556058883667 +PEP,1979-08-02,1.4583330154418945 +PEP,1979-08-03,1.486111044883728 +PEP,1979-08-06,1.506943941116333 +PEP,1979-08-07,1.5347219705581665 +PEP,1979-08-08,1.5347219705581665 +PEP,1979-08-09,1.5208330154418945 +PEP,1979-08-10,1.513888955116272 +PEP,1979-08-13,1.5625 +PEP,1979-08-14,1.5833330154418945 +PEP,1979-08-15,1.569443941116333 +PEP,1979-08-16,1.5833330154418945 +PEP,1979-08-17,1.569443941116333 +PEP,1979-08-20,1.555556058883667 +PEP,1979-08-21,1.5625 +PEP,1979-08-22,1.5416669845581055 +PEP,1979-08-23,1.506943941116333 +PEP,1979-08-24,1.5 +PEP,1979-08-27,1.5208330154418945 +PEP,1979-08-28,1.5277780294418335 +PEP,1979-08-29,1.5277780294418335 +PEP,1979-08-30,1.548611044883728 +PEP,1979-08-31,1.548611044883728 +PEP,1979-09-04,1.5416669845581055 +PEP,1979-09-05,1.5347219705581665 +PEP,1979-09-06,1.548611044883728 +PEP,1979-09-07,1.5416669845581055 +PEP,1979-09-10,1.5416669845581055 +PEP,1979-09-11,1.5277780294418335 +PEP,1979-09-12,1.5347219705581665 +PEP,1979-09-13,1.5347219705581665 +PEP,1979-09-14,1.5347219705581665 +PEP,1979-09-17,1.5277780294418335 +PEP,1979-09-18,1.513888955116272 +PEP,1979-09-19,1.513888955116272 +PEP,1979-09-20,1.5347219705581665 +PEP,1979-09-21,1.5347219705581665 +PEP,1979-09-24,1.5208330154418945 +PEP,1979-09-25,1.5277780294418335 +PEP,1979-09-26,1.5277780294418335 +PEP,1979-09-27,1.555556058883667 +PEP,1979-09-28,1.548611044883728 +PEP,1979-10-01,1.5347219705581665 +PEP,1979-10-02,1.5277780294418335 +PEP,1979-10-03,1.4722219705581665 +PEP,1979-10-04,1.4652780294418335 +PEP,1979-10-05,1.486111044883728 +PEP,1979-10-08,1.486111044883728 +PEP,1979-10-09,1.444443941116333 +PEP,1979-10-10,1.4166669845581055 +PEP,1979-10-11,1.423611044883728 +PEP,1979-10-12,1.4097219705581665 +PEP,1979-10-15,1.4027780294418335 +PEP,1979-10-16,1.381943941116333 +PEP,1979-10-17,1.388888955116272 +PEP,1979-10-18,1.388888955116272 +PEP,1979-10-19,1.361111044883728 +PEP,1979-10-22,1.3472219705581665 +PEP,1979-10-23,1.3472219705581665 +PEP,1979-10-24,1.3125 +PEP,1979-10-25,1.298611044883728 +PEP,1979-10-26,1.319443941116333 +PEP,1979-10-29,1.326388955116272 +PEP,1979-10-30,1.3541669845581055 +PEP,1979-10-31,1.319443941116333 +PEP,1979-11-01,1.305556058883667 +PEP,1979-11-02,1.319443941116333 +PEP,1979-11-05,1.3333330154418945 +PEP,1979-11-06,1.3541669845581055 +PEP,1979-11-07,1.3472219705581665 +PEP,1979-11-08,1.375 +PEP,1979-11-09,1.388888955116272 +PEP,1979-11-12,1.4166669845581055 +PEP,1979-11-13,1.4027780294418335 +PEP,1979-11-14,1.381943941116333 +PEP,1979-11-15,1.4097219705581665 +PEP,1979-11-16,1.3958330154418945 +PEP,1979-11-19,1.4097219705581665 +PEP,1979-11-20,1.375 +PEP,1979-11-21,1.361111044883728 +PEP,1979-11-23,1.368056058883667 +PEP,1979-11-26,1.375 +PEP,1979-11-27,1.4027780294418335 +PEP,1979-11-28,1.3958330154418945 +PEP,1979-11-29,1.4166669845581055 +PEP,1979-11-30,1.423611044883728 +PEP,1979-12-03,1.4097219705581665 +PEP,1979-12-04,1.423611044883728 +PEP,1979-12-05,1.4166669845581055 +PEP,1979-12-06,1.4097219705581665 +PEP,1979-12-07,1.4097219705581665 +PEP,1979-12-10,1.4027780294418335 +PEP,1979-12-11,1.4166669845581055 +PEP,1979-12-12,1.451388955116272 +PEP,1979-12-13,1.4652780294418335 +PEP,1979-12-14,1.4652780294418335 +PEP,1979-12-17,1.444443941116333 +PEP,1979-12-18,1.4027780294418335 +PEP,1979-12-19,1.3958330154418945 +PEP,1979-12-20,1.381943941116333 +PEP,1979-12-21,1.375 +PEP,1979-12-24,1.388888955116272 +PEP,1979-12-26,1.388888955116272 +PEP,1979-12-27,1.381943941116333 +PEP,1979-12-28,1.388888955116272 +PEP,1979-12-31,1.381943941116333 +PEP,1980-01-02,1.361111044883728 +PEP,1980-01-03,1.368056058883667 +PEP,1980-01-04,1.381943941116333 +PEP,1980-01-07,1.388888955116272 +PEP,1980-01-08,1.388888955116272 +PEP,1980-01-09,1.4027780294418335 +PEP,1980-01-10,1.4166669845581055 +PEP,1980-01-11,1.3958330154418945 +PEP,1980-01-14,1.375 +PEP,1980-01-15,1.3333330154418945 +PEP,1980-01-16,1.305556058883667 +PEP,1980-01-17,1.263888955116272 +PEP,1980-01-18,1.2847219705581665 +PEP,1980-01-21,1.298611044883728 +PEP,1980-01-22,1.3333330154418945 +PEP,1980-01-23,1.319443941116333 +PEP,1980-01-24,1.305556058883667 +PEP,1980-01-25,1.368056058883667 +PEP,1980-01-28,1.326388955116272 +PEP,1980-01-29,1.326388955116272 +PEP,1980-01-30,1.368056058883667 +PEP,1980-01-31,1.361111044883728 +PEP,1980-02-01,1.368056058883667 +PEP,1980-02-04,1.3472219705581665 +PEP,1980-02-05,1.361111044883728 +PEP,1980-02-06,1.3472219705581665 +PEP,1980-02-07,1.305556058883667 +PEP,1980-02-08,1.305556058883667 +PEP,1980-02-11,1.2708330154418945 +PEP,1980-02-12,1.2777780294418335 +PEP,1980-02-13,1.298611044883728 +PEP,1980-02-14,1.2847219705581665 +PEP,1980-02-15,1.25 +PEP,1980-02-19,1.2777780294418335 +PEP,1980-02-20,1.2708330154418945 +PEP,1980-02-21,1.256943941116333 +PEP,1980-02-22,1.2291669845581055 +PEP,1980-02-25,1.243056058883667 +PEP,1980-02-26,1.2222219705581665 +PEP,1980-02-27,1.194443941116333 +PEP,1980-02-28,1.201388955116272 +PEP,1980-02-29,1.173611044883728 +PEP,1980-03-03,1.1597219705581665 +PEP,1980-03-04,1.125 +PEP,1980-03-05,1.131943941116333 +PEP,1980-03-06,1.125 +PEP,1980-03-07,1.138888955116272 +PEP,1980-03-10,1.1597219705581665 +PEP,1980-03-11,1.180556058883667 +PEP,1980-03-12,1.173611044883728 +PEP,1980-03-13,1.1458330154418945 +PEP,1980-03-14,1.1666669845581055 +PEP,1980-03-17,1.1597219705581665 +PEP,1980-03-18,1.1527780294418335 +PEP,1980-03-19,1.1527780294418335 +PEP,1980-03-20,1.1458330154418945 +PEP,1980-03-21,1.173611044883728 +PEP,1980-03-24,1.125 +PEP,1980-03-25,1.125 +PEP,1980-03-26,1.111111044883728 +PEP,1980-03-27,1.125 +PEP,1980-03-28,1.2152780294418335 +PEP,1980-03-31,1.2847219705581665 +PEP,1980-04-01,1.2916669845581055 +PEP,1980-04-02,1.305556058883667 +PEP,1980-04-03,1.298611044883728 +PEP,1980-04-07,1.243056058883667 +PEP,1980-04-08,1.263888955116272 +PEP,1980-04-09,1.2708330154418945 +PEP,1980-04-10,1.2777780294418335 +PEP,1980-04-11,1.263888955116272 +PEP,1980-04-14,1.2222219705581665 +PEP,1980-04-15,1.2083330154418945 +PEP,1980-04-16,1.2083330154418945 +PEP,1980-04-17,1.201388955116272 +PEP,1980-04-18,1.194443941116333 +PEP,1980-04-21,1.1875 +PEP,1980-04-22,1.2291669845581055 +PEP,1980-04-23,1.25 +PEP,1980-04-24,1.3125 +PEP,1980-04-25,1.305556058883667 +PEP,1980-04-28,1.319443941116333 +PEP,1980-04-29,1.298611044883728 +PEP,1980-04-30,1.298611044883728 +PEP,1980-05-01,1.3125 +PEP,1980-05-02,1.361111044883728 +PEP,1980-05-05,1.368056058883667 +PEP,1980-05-06,1.375 +PEP,1980-05-07,1.375 +PEP,1980-05-08,1.375 +PEP,1980-05-09,1.375 +PEP,1980-05-12,1.3541669845581055 +PEP,1980-05-13,1.3958330154418945 +PEP,1980-05-14,1.423611044883728 +PEP,1980-05-15,1.444443941116333 +PEP,1980-05-16,1.444443941116333 +PEP,1980-05-19,1.451388955116272 +PEP,1980-05-20,1.430556058883667 +PEP,1980-05-21,1.4027780294418335 +PEP,1980-05-22,1.4027780294418335 +PEP,1980-05-23,1.423611044883728 +PEP,1980-05-27,1.430556058883667 +PEP,1980-05-28,1.4166669845581055 +PEP,1980-05-29,1.388888955116272 +PEP,1980-05-30,1.423611044883728 +PEP,1980-06-02,1.423611044883728 +PEP,1980-06-03,1.4097219705581665 +PEP,1980-06-04,1.430556058883667 +PEP,1980-06-05,1.4375 +PEP,1980-06-06,1.4375 +PEP,1980-06-09,1.423611044883728 +PEP,1980-06-10,1.4375 +PEP,1980-06-11,1.4166669845581055 +PEP,1980-06-12,1.3958330154418945 +PEP,1980-06-13,1.4027780294418335 +PEP,1980-06-16,1.430556058883667 +PEP,1980-06-17,1.423611044883728 +PEP,1980-06-18,1.4166669845581055 +PEP,1980-06-19,1.3958330154418945 +PEP,1980-06-20,1.361111044883728 +PEP,1980-06-23,1.3333330154418945 +PEP,1980-06-24,1.3541669845581055 +PEP,1980-06-25,1.368056058883667 +PEP,1980-06-26,1.361111044883728 +PEP,1980-06-27,1.3472219705581665 +PEP,1980-06-30,1.3402780294418335 +PEP,1980-07-01,1.3402780294418335 +PEP,1980-07-02,1.361111044883728 +PEP,1980-07-03,1.368056058883667 +PEP,1980-07-07,1.4097219705581665 +PEP,1980-07-08,1.4375 +PEP,1980-07-09,1.430556058883667 +PEP,1980-07-10,1.4166669845581055 +PEP,1980-07-11,1.4027780294418335 +PEP,1980-07-14,1.388888955116272 +PEP,1980-07-15,1.381943941116333 +PEP,1980-07-16,1.381943941116333 +PEP,1980-07-17,1.375 +PEP,1980-07-18,1.375 +PEP,1980-07-21,1.3333330154418945 +PEP,1980-07-22,1.3472219705581665 +PEP,1980-07-23,1.3541669845581055 +PEP,1980-07-24,1.388888955116272 +PEP,1980-07-25,1.4097219705581665 +PEP,1980-07-28,1.4375 +PEP,1980-07-29,1.486111044883728 +PEP,1980-07-30,1.513888955116272 +PEP,1980-07-31,1.506943941116333 +PEP,1980-08-01,1.5277780294418335 +PEP,1980-08-04,1.513888955116272 +PEP,1980-08-05,1.506943941116333 +PEP,1980-08-06,1.5416669845581055 +PEP,1980-08-07,1.555556058883667 +PEP,1980-08-08,1.569443941116333 +PEP,1980-08-11,1.576388955116272 +PEP,1980-08-12,1.548611044883728 +PEP,1980-08-13,1.5416669845581055 +PEP,1980-08-14,1.555556058883667 +PEP,1980-08-15,1.5625 +PEP,1980-08-18,1.513888955116272 +PEP,1980-08-19,1.493056058883667 +PEP,1980-08-20,1.5347219705581665 +PEP,1980-08-21,1.555556058883667 +PEP,1980-08-22,1.5208330154418945 +PEP,1980-08-25,1.5 +PEP,1980-08-26,1.548611044883728 +PEP,1980-08-27,1.5347219705581665 +PEP,1980-08-28,1.493056058883667 +PEP,1980-08-29,1.4791669845581055 +PEP,1980-09-02,1.4791669845581055 +PEP,1980-09-03,1.444443941116333 +PEP,1980-09-04,1.444443941116333 +PEP,1980-09-05,1.451388955116272 +PEP,1980-09-08,1.423611044883728 +PEP,1980-09-09,1.4097219705581665 +PEP,1980-09-10,1.4097219705581665 +PEP,1980-09-11,1.4166669845581055 +PEP,1980-09-12,1.430556058883667 +PEP,1980-09-15,1.4375 +PEP,1980-09-16,1.430556058883667 +PEP,1980-09-17,1.444443941116333 +PEP,1980-09-18,1.444443941116333 +PEP,1980-09-19,1.4722219705581665 +PEP,1980-09-22,1.493056058883667 +PEP,1980-09-23,1.4583330154418945 +PEP,1980-09-24,1.4791669845581055 +PEP,1980-09-25,1.4583330154418945 +PEP,1980-09-26,1.430556058883667 +PEP,1980-09-29,1.361111044883728 +PEP,1980-09-30,1.430556058883667 +PEP,1980-10-01,1.4027780294418335 +PEP,1980-10-02,1.388888955116272 +PEP,1980-10-03,1.388888955116272 +PEP,1980-10-06,1.3958330154418945 +PEP,1980-10-07,1.388888955116272 +PEP,1980-10-08,1.4027780294418335 +PEP,1980-10-09,1.4027780294418335 +PEP,1980-10-10,1.3958330154418945 +PEP,1980-10-13,1.3958330154418945 +PEP,1980-10-14,1.3958330154418945 +PEP,1980-10-15,1.4027780294418335 +PEP,1980-10-16,1.4027780294418335 +PEP,1980-10-17,1.4097219705581665 +PEP,1980-10-20,1.4166669845581055 +PEP,1980-10-21,1.4027780294418335 +PEP,1980-10-22,1.4166669845581055 +PEP,1980-10-23,1.3958330154418945 +PEP,1980-10-24,1.423611044883728 +PEP,1980-10-27,1.4097219705581665 +PEP,1980-10-28,1.4166669845581055 +PEP,1980-10-29,1.444443941116333 +PEP,1980-10-30,1.430556058883667 +PEP,1980-10-31,1.4097219705581665 +PEP,1980-11-03,1.388888955116272 +PEP,1980-11-05,1.3958330154418945 +PEP,1980-11-06,1.368056058883667 +PEP,1980-11-07,1.388888955116272 +PEP,1980-11-10,1.388888955116272 +PEP,1980-11-11,1.388888955116272 +PEP,1980-11-12,1.4097219705581665 +PEP,1980-11-13,1.388888955116272 +PEP,1980-11-14,1.368056058883667 +PEP,1980-11-17,1.388888955116272 +PEP,1980-11-18,1.4027780294418335 +PEP,1980-11-19,1.361111044883728 +PEP,1980-11-20,1.368056058883667 +PEP,1980-11-21,1.3472219705581665 +PEP,1980-11-24,1.361111044883728 +PEP,1980-11-25,1.381943941116333 +PEP,1980-11-26,1.4166669845581055 +PEP,1980-11-28,1.4027780294418335 +PEP,1980-12-01,1.3958330154418945 +PEP,1980-12-02,1.375 +PEP,1980-12-03,1.388888955116272 +PEP,1980-12-04,1.3958330154418945 +PEP,1980-12-05,1.3958330154418945 +PEP,1980-12-08,1.388888955116272 +PEP,1980-12-09,1.4166669845581055 +PEP,1980-12-10,1.4097219705581665 +PEP,1980-12-11,1.375 +PEP,1980-12-12,1.3541669845581055 +PEP,1980-12-15,1.3541669845581055 +PEP,1980-12-16,1.3472219705581665 +PEP,1980-12-17,1.3541669845581055 +PEP,1980-12-18,1.375 +PEP,1980-12-19,1.375 +PEP,1980-12-22,1.4166669845581055 +PEP,1980-12-23,1.444443941116333 +PEP,1980-12-24,1.444443941116333 +PEP,1980-12-26,1.444443941116333 +PEP,1980-12-29,1.4652780294418335 +PEP,1980-12-30,1.493056058883667 +PEP,1980-12-31,1.513888955116272 +PEP,1981-01-02,1.5277780294418335 +PEP,1981-01-05,1.569443941116333 +PEP,1981-01-06,1.5972219705581665 +PEP,1981-01-07,1.5625 +PEP,1981-01-08,1.569443941116333 +PEP,1981-01-09,1.611111044883728 +PEP,1981-01-12,1.611111044883728 +PEP,1981-01-13,1.6041669845581055 +PEP,1981-01-14,1.6041669845581055 +PEP,1981-01-15,1.611111044883728 +PEP,1981-01-16,1.618056058883667 +PEP,1981-01-19,1.5972219705581665 +PEP,1981-01-20,1.576388955116272 +PEP,1981-01-21,1.5625 +PEP,1981-01-22,1.576388955116272 +PEP,1981-01-23,1.576388955116272 +PEP,1981-01-26,1.576388955116272 +PEP,1981-01-27,1.5833330154418945 +PEP,1981-01-28,1.618056058883667 +PEP,1981-01-29,1.6666669845581055 +PEP,1981-01-30,1.6875 +PEP,1981-02-02,1.6597219705581665 +PEP,1981-02-03,1.680556058883667 +PEP,1981-02-04,1.6666669845581055 +PEP,1981-02-05,1.673611044883728 +PEP,1981-02-06,1.6666669845581055 +PEP,1981-02-09,1.6666669845581055 +PEP,1981-02-10,1.6875 +PEP,1981-02-11,1.743056058883667 +PEP,1981-02-12,1.7777780294418335 +PEP,1981-02-13,1.75 +PEP,1981-02-17,1.7222219705581665 +PEP,1981-02-18,1.736111044883728 +PEP,1981-02-19,1.7222219705581665 +PEP,1981-02-20,1.6875 +PEP,1981-02-23,1.75 +PEP,1981-02-24,1.75 +PEP,1981-02-25,1.756943941116333 +PEP,1981-02-26,1.798611044883728 +PEP,1981-02-27,1.805556058883667 +PEP,1981-03-02,1.8333330154418945 +PEP,1981-03-03,1.819443941116333 +PEP,1981-03-04,1.875 +PEP,1981-03-05,1.861111044883728 +PEP,1981-03-06,1.8333330154418945 +PEP,1981-03-09,1.8402780294418335 +PEP,1981-03-10,1.8402780294418335 +PEP,1981-03-11,1.826388955116272 +PEP,1981-03-12,1.888888955116272 +PEP,1981-03-13,1.9166669845581055 +PEP,1981-03-16,1.9027780294418335 +PEP,1981-03-17,1.861111044883728 +PEP,1981-03-18,1.923611044883728 +PEP,1981-03-19,1.9375 +PEP,1981-03-20,1.951388955116272 +PEP,1981-03-23,1.9166669845581055 +PEP,1981-03-24,1.9027780294418335 +PEP,1981-03-25,1.9583330154418945 +PEP,1981-03-26,1.8958330154418945 +PEP,1981-03-27,1.8333330154418945 +PEP,1981-03-30,1.868056058883667 +PEP,1981-03-31,1.8402780294418335 +PEP,1981-04-01,1.875 +PEP,1981-04-02,1.881943941116333 +PEP,1981-04-03,1.8958330154418945 +PEP,1981-04-06,1.8958330154418945 +PEP,1981-04-07,1.9027780294418335 +PEP,1981-04-08,1.9097219705581665 +PEP,1981-04-09,1.9652780294418335 +PEP,1981-04-10,2.0 +PEP,1981-04-13,1.993056058883667 +PEP,1981-04-14,1.9583330154418945 +PEP,1981-04-15,1.9375 +PEP,1981-04-16,1.951388955116272 +PEP,1981-04-20,2.0138890743255615 +PEP,1981-04-21,2.0208330154418945 +PEP,1981-04-22,2.0208330154418945 +PEP,1981-04-23,2.0138890743255615 +PEP,1981-04-24,1.993056058883667 +PEP,1981-04-27,1.9791669845581055 +PEP,1981-04-28,1.9097219705581665 +PEP,1981-04-29,1.861111044883728 +PEP,1981-04-30,1.8333330154418945 +PEP,1981-05-01,1.8402780294418335 +PEP,1981-05-04,1.826388955116272 +PEP,1981-05-05,1.8472219705581665 +PEP,1981-05-06,1.868056058883667 +PEP,1981-05-07,1.888888955116272 +PEP,1981-05-08,1.9097219705581665 +PEP,1981-05-11,1.888888955116272 +PEP,1981-05-12,1.888888955116272 +PEP,1981-05-13,1.888888955116272 +PEP,1981-05-14,1.8541669845581055 +PEP,1981-05-15,1.8472219705581665 +PEP,1981-05-18,1.868056058883667 +PEP,1981-05-19,1.9097219705581665 +PEP,1981-05-20,1.888888955116272 +PEP,1981-05-21,1.9027780294418335 +PEP,1981-05-22,1.9027780294418335 +PEP,1981-05-26,1.923611044883728 +PEP,1981-05-27,1.951388955116272 +PEP,1981-05-28,1.9652780294418335 +PEP,1981-05-29,1.944443941116333 +PEP,1981-06-01,1.930556058883667 +PEP,1981-06-02,1.944443941116333 +PEP,1981-06-03,1.9375 +PEP,1981-06-04,1.951388955116272 +PEP,1981-06-05,1.9722219705581665 +PEP,1981-06-08,1.986111044883728 +PEP,1981-06-09,1.9722219705581665 +PEP,1981-06-10,2.0208330154418945 +PEP,1981-06-11,2.055556058883667 +PEP,1981-06-12,2.0625 +PEP,1981-06-15,2.0625 +PEP,1981-06-16,2.0208330154418945 +PEP,1981-06-17,2.0 +PEP,1981-06-18,1.944443941116333 +PEP,1981-06-19,1.944443941116333 +PEP,1981-06-22,1.944443941116333 +PEP,1981-06-23,1.9652780294418335 +PEP,1981-06-24,1.993056058883667 +PEP,1981-06-25,2.0208330154418945 +PEP,1981-06-26,2.027777910232544 +PEP,1981-06-29,2.027777910232544 +PEP,1981-06-30,1.9652780294418335 +PEP,1981-07-01,1.9375 +PEP,1981-07-02,1.888888955116272 +PEP,1981-07-06,1.868056058883667 +PEP,1981-07-07,1.888888955116272 +PEP,1981-07-08,1.861111044883728 +PEP,1981-07-09,1.861111044883728 +PEP,1981-07-10,1.923611044883728 +PEP,1981-07-13,1.9166669845581055 +PEP,1981-07-14,1.9166669845581055 +PEP,1981-07-15,1.881943941116333 +PEP,1981-07-16,1.888888955116272 +PEP,1981-07-17,1.9027780294418335 +PEP,1981-07-20,1.8958330154418945 +PEP,1981-07-21,1.9166669845581055 +PEP,1981-07-22,1.8958330154418945 +PEP,1981-07-23,1.888888955116272 +PEP,1981-07-24,1.881943941116333 +PEP,1981-07-27,1.881943941116333 +PEP,1981-07-28,1.868056058883667 +PEP,1981-07-29,1.868056058883667 +PEP,1981-07-30,1.868056058883667 +PEP,1981-07-31,1.9097219705581665 +PEP,1981-08-03,1.9097219705581665 +PEP,1981-08-04,1.9166669845581055 +PEP,1981-08-05,1.930556058883667 +PEP,1981-08-06,1.944443941116333 +PEP,1981-08-07,1.9027780294418335 +PEP,1981-08-10,1.9097219705581665 +PEP,1981-08-11,1.9166669845581055 +PEP,1981-08-12,1.9097219705581665 +PEP,1981-08-13,1.951388955116272 +PEP,1981-08-14,1.9166669845581055 +PEP,1981-08-17,1.888888955116272 +PEP,1981-08-18,1.8472219705581665 +PEP,1981-08-19,1.9097219705581665 +PEP,1981-08-20,1.9166669845581055 +PEP,1981-08-21,1.9027780294418335 +PEP,1981-08-24,1.8333330154418945 +PEP,1981-08-25,1.8472219705581665 +PEP,1981-08-26,1.861111044883728 +PEP,1981-08-27,1.8541669845581055 +PEP,1981-08-28,1.8333330154418945 +PEP,1981-08-31,1.8333330154418945 +PEP,1981-09-01,1.826388955116272 +PEP,1981-09-02,1.8333330154418945 +PEP,1981-09-03,1.805556058883667 +PEP,1981-09-04,1.763888955116272 +PEP,1981-09-08,1.75 +PEP,1981-09-09,1.75 +PEP,1981-09-10,1.826388955116272 +PEP,1981-09-11,1.8402780294418335 +PEP,1981-09-14,1.8472219705581665 +PEP,1981-09-15,1.8333330154418945 +PEP,1981-09-16,1.798611044883728 +PEP,1981-09-17,1.6875 +PEP,1981-09-18,1.7222219705581665 +PEP,1981-09-21,1.743056058883667 +PEP,1981-09-22,1.75 +PEP,1981-09-23,1.743056058883667 +PEP,1981-09-24,1.763888955116272 +PEP,1981-09-25,1.7291669845581055 +PEP,1981-09-28,1.7916669845581055 +PEP,1981-09-29,1.763888955116272 +PEP,1981-09-30,1.7777780294418335 +PEP,1981-10-01,1.7847219705581665 +PEP,1981-10-02,1.798611044883728 +PEP,1981-10-05,1.826388955116272 +PEP,1981-10-06,1.8472219705581665 +PEP,1981-10-07,1.888888955116272 +PEP,1981-10-08,1.951388955116272 +PEP,1981-10-09,1.9375 +PEP,1981-10-12,1.944443941116333 +PEP,1981-10-13,1.951388955116272 +PEP,1981-10-14,1.9375 +PEP,1981-10-15,1.9375 +PEP,1981-10-16,1.9375 +PEP,1981-10-19,1.930556058883667 +PEP,1981-10-20,1.986111044883728 +PEP,1981-10-21,1.986111044883728 +PEP,1981-10-22,1.9722219705581665 +PEP,1981-10-23,1.9652780294418335 +PEP,1981-10-26,1.9652780294418335 +PEP,1981-10-27,2.0 +PEP,1981-10-28,2.069443941116333 +PEP,1981-10-29,2.0625 +PEP,1981-10-30,2.0833330154418945 +PEP,1981-11-02,2.055556058883667 +PEP,1981-11-03,2.055556058883667 +PEP,1981-11-04,2.034722089767456 +PEP,1981-11-05,1.9583330154418945 +PEP,1981-11-06,1.9583330154418945 +PEP,1981-11-09,1.9583330154418945 +PEP,1981-11-10,1.944443941116333 +PEP,1981-11-11,1.9652780294418335 +PEP,1981-11-12,1.9791669845581055 +PEP,1981-11-13,1.986111044883728 +PEP,1981-11-16,1.9791669845581055 +PEP,1981-11-17,2.0 +PEP,1981-11-18,2.027777910232544 +PEP,1981-11-19,2.0486109256744385 +PEP,1981-11-20,2.0486109256744385 +PEP,1981-11-23,2.0486109256744385 +PEP,1981-11-24,2.055556058883667 +PEP,1981-11-25,2.0763890743255615 +PEP,1981-11-27,2.097222089767456 +PEP,1981-11-30,2.131943941116333 +PEP,1981-12-01,2.1666669845581055 +PEP,1981-12-02,2.131943941116333 +PEP,1981-12-03,2.0833330154418945 +PEP,1981-12-04,2.0763890743255615 +PEP,1981-12-07,2.0416669845581055 +PEP,1981-12-08,2.006943941116333 +PEP,1981-12-09,2.0 +PEP,1981-12-10,1.9791669845581055 +PEP,1981-12-11,1.9791669845581055 +PEP,1981-12-14,1.9791669845581055 +PEP,1981-12-15,2.006943941116333 +PEP,1981-12-16,1.9722219705581665 +PEP,1981-12-17,1.993056058883667 +PEP,1981-12-18,2.0 +PEP,1981-12-21,2.0138890743255615 +PEP,1981-12-22,2.0208330154418945 +PEP,1981-12-23,2.027777910232544 +PEP,1981-12-24,2.0208330154418945 +PEP,1981-12-28,2.034722089767456 +PEP,1981-12-29,2.027777910232544 +PEP,1981-12-30,2.027777910232544 +PEP,1981-12-31,2.0208330154418945 +PEP,1982-01-04,2.027777910232544 +PEP,1982-01-05,2.0138890743255615 +PEP,1982-01-06,2.0208330154418945 +PEP,1982-01-07,2.0 +PEP,1982-01-08,2.0208330154418945 +PEP,1982-01-11,1.993056058883667 +PEP,1982-01-12,2.0 +PEP,1982-01-13,1.9722219705581665 +PEP,1982-01-14,1.9583330154418945 +PEP,1982-01-15,1.951388955116272 +PEP,1982-01-18,1.9722219705581665 +PEP,1982-01-19,1.951388955116272 +PEP,1982-01-20,1.930556058883667 +PEP,1982-01-21,1.9027780294418335 +PEP,1982-01-22,1.944443941116333 +PEP,1982-01-25,1.9375 +PEP,1982-01-26,1.944443941116333 +PEP,1982-01-27,1.923611044883728 +PEP,1982-01-28,1.9652780294418335 +PEP,1982-01-29,2.0486109256744385 +PEP,1982-02-01,2.055556058883667 +PEP,1982-02-02,2.055556058883667 +PEP,1982-02-03,2.055556058883667 +PEP,1982-02-04,2.027777910232544 +PEP,1982-02-05,2.1041669845581055 +PEP,1982-02-08,2.055556058883667 +PEP,1982-02-09,1.944443941116333 +PEP,1982-02-10,1.9583330154418945 +PEP,1982-02-11,1.9583330154418945 +PEP,1982-02-12,1.9583330154418945 +PEP,1982-02-16,1.9375 +PEP,1982-02-17,1.923611044883728 +PEP,1982-02-18,1.923611044883728 +PEP,1982-02-19,1.9583330154418945 +PEP,1982-02-22,1.9583330154418945 +PEP,1982-02-23,1.9722219705581665 +PEP,1982-02-24,1.9652780294418335 +PEP,1982-02-25,1.9652780294418335 +PEP,1982-02-26,1.888888955116272 +PEP,1982-03-01,1.861111044883728 +PEP,1982-03-02,1.881943941116333 +PEP,1982-03-03,1.805556058883667 +PEP,1982-03-04,1.7777780294418335 +PEP,1982-03-05,1.7777780294418335 +PEP,1982-03-08,1.7777780294418335 +PEP,1982-03-09,1.826388955116272 +PEP,1982-03-10,1.861111044883728 +PEP,1982-03-11,1.8402780294418335 +PEP,1982-03-12,1.8125 +PEP,1982-03-15,1.861111044883728 +PEP,1982-03-16,1.8402780294418335 +PEP,1982-03-17,1.8333330154418945 +PEP,1982-03-18,1.8958330154418945 +PEP,1982-03-19,1.9375 +PEP,1982-03-22,1.9722219705581665 +PEP,1982-03-23,1.993056058883667 +PEP,1982-03-24,1.9652780294418335 +PEP,1982-03-25,1.986111044883728 +PEP,1982-03-26,2.006943941116333 +PEP,1982-03-29,1.993056058883667 +PEP,1982-03-30,2.0208330154418945 +PEP,1982-03-31,2.0138890743255615 +PEP,1982-04-01,2.0486109256744385 +PEP,1982-04-02,2.090277910232544 +PEP,1982-04-05,2.1041669845581055 +PEP,1982-04-06,2.097222089767456 +PEP,1982-04-07,2.1111109256744385 +PEP,1982-04-08,2.131943941116333 +PEP,1982-04-12,2.1041669845581055 +PEP,1982-04-13,2.1111109256744385 +PEP,1982-04-14,2.0763890743255615 +PEP,1982-04-15,2.1041669845581055 +PEP,1982-04-16,2.1458330154418945 +PEP,1982-04-19,2.1736109256744385 +PEP,1982-04-20,2.152777910232544 +PEP,1982-04-21,2.1458330154418945 +PEP,1982-04-22,2.1666669845581055 +PEP,1982-04-23,2.1666669845581055 +PEP,1982-04-26,2.1666669845581055 +PEP,1982-04-27,2.152777910232544 +PEP,1982-04-28,2.1111109256744385 +PEP,1982-04-29,2.125 +PEP,1982-04-30,2.1458330154418945 +PEP,1982-05-03,2.1388890743255615 +PEP,1982-05-04,2.1666669845581055 +PEP,1982-05-05,2.1736109256744385 +PEP,1982-05-06,2.1666669845581055 +PEP,1982-05-07,2.1458330154418945 +PEP,1982-05-10,2.1388890743255615 +PEP,1982-05-11,2.152777910232544 +PEP,1982-05-12,2.159722089767456 +PEP,1982-05-13,2.1388890743255615 +PEP,1982-05-14,2.125 +PEP,1982-05-17,2.090277910232544 +PEP,1982-05-18,2.069443941116333 +PEP,1982-05-19,2.069443941116333 +PEP,1982-05-20,2.090277910232544 +PEP,1982-05-21,2.118056058883667 +PEP,1982-05-24,2.125 +PEP,1982-05-25,2.1388890743255615 +PEP,1982-05-26,2.1388890743255615 +PEP,1982-05-27,2.1458330154418945 +PEP,1982-05-28,2.131943941116333 +PEP,1982-06-01,2.118056058883667 +PEP,1982-06-02,2.097222089767456 +PEP,1982-06-03,2.069443941116333 +PEP,1982-06-04,2.069443941116333 +PEP,1982-06-07,2.0416669845581055 +PEP,1982-06-08,2.0625 +PEP,1982-06-09,2.0763890743255615 +PEP,1982-06-10,2.1111109256744385 +PEP,1982-06-11,2.125 +PEP,1982-06-14,2.1041669845581055 +PEP,1982-06-15,2.131943941116333 +PEP,1982-06-16,2.159722089767456 +PEP,1982-06-17,2.125 +PEP,1982-06-18,2.131943941116333 +PEP,1982-06-21,2.131943941116333 +PEP,1982-06-22,2.1111109256744385 +PEP,1982-06-23,2.1388890743255615 +PEP,1982-06-24,2.125 +PEP,1982-06-25,2.131943941116333 +PEP,1982-06-28,2.152777910232544 +PEP,1982-06-29,2.131943941116333 +PEP,1982-06-30,2.1388890743255615 +PEP,1982-07-01,2.1388890743255615 +PEP,1982-07-02,2.118056058883667 +PEP,1982-07-06,2.1111109256744385 +PEP,1982-07-07,2.097222089767456 +PEP,1982-07-08,2.118056058883667 +PEP,1982-07-09,2.1458330154418945 +PEP,1982-07-12,2.243056058883667 +PEP,1982-07-13,2.215277910232544 +PEP,1982-07-14,2.243056058883667 +PEP,1982-07-15,2.243056058883667 +PEP,1982-07-16,2.2708330154418945 +PEP,1982-07-19,2.2708330154418945 +PEP,1982-07-20,2.2986109256744385 +PEP,1982-07-21,2.277777910232544 +PEP,1982-07-22,2.2708330154418945 +PEP,1982-07-23,2.215277910232544 +PEP,1982-07-26,2.194443941116333 +PEP,1982-07-27,2.194443941116333 +PEP,1982-07-28,2.1458330154418945 +PEP,1982-07-29,2.1458330154418945 +PEP,1982-07-30,2.1666669845581055 +PEP,1982-08-02,2.1666669845581055 +PEP,1982-08-03,2.1875 +PEP,1982-08-04,2.1388890743255615 +PEP,1982-08-05,2.1111109256744385 +PEP,1982-08-06,2.0833330154418945 +PEP,1982-08-09,2.0208330154418945 +PEP,1982-08-10,2.0138890743255615 +PEP,1982-08-11,2.0 +PEP,1982-08-12,2.0138890743255615 +PEP,1982-08-13,2.006943941116333 +PEP,1982-08-16,2.0833330154418945 +PEP,1982-08-17,2.194443941116333 +PEP,1982-08-18,2.215277910232544 +PEP,1982-08-19,2.215277910232544 +PEP,1982-08-20,2.2986109256744385 +PEP,1982-08-23,2.3333330154418945 +PEP,1982-08-24,2.305556058883667 +PEP,1982-08-25,2.3263890743255615 +PEP,1982-08-26,2.3125 +PEP,1982-08-27,2.2916669845581055 +PEP,1982-08-30,2.340277910232544 +PEP,1982-08-31,2.381943941116333 +PEP,1982-09-01,2.3541669845581055 +PEP,1982-09-02,2.3888890743255615 +PEP,1982-09-03,2.430556058883667 +PEP,1982-09-07,2.402777910232544 +PEP,1982-09-08,2.4375 +PEP,1982-09-09,2.402777910232544 +PEP,1982-09-10,2.381943941116333 +PEP,1982-09-13,2.4166669845581055 +PEP,1982-09-14,2.444443941116333 +PEP,1982-09-15,2.465277910232544 +PEP,1982-09-16,2.465277910232544 +PEP,1982-09-17,2.4513890743255615 +PEP,1982-09-20,2.493056058883667 +PEP,1982-09-21,2.555556058883667 +PEP,1982-09-22,2.569443941116333 +PEP,1982-09-23,2.5833330154418945 +PEP,1982-09-24,2.590277910232544 +PEP,1982-09-27,2.618056058883667 +PEP,1982-09-28,2.652777910232544 +PEP,1982-09-29,2.5625 +PEP,1982-09-30,2.527777910232544 +PEP,1982-10-01,2.534722089767456 +PEP,1982-10-04,2.555556058883667 +PEP,1982-10-05,2.5833330154418945 +PEP,1982-10-06,2.625 +PEP,1982-10-07,2.722222089767456 +PEP,1982-10-08,2.7083330154418945 +PEP,1982-10-11,2.722222089767456 +PEP,1982-10-12,2.722222089767456 +PEP,1982-10-13,2.75 +PEP,1982-10-14,2.7083330154418945 +PEP,1982-10-15,2.625 +PEP,1982-10-18,2.625 +PEP,1982-10-19,2.4583330154418945 +PEP,1982-10-20,2.430556058883667 +PEP,1982-10-21,2.381943941116333 +PEP,1982-10-22,2.409722089767456 +PEP,1982-10-25,2.277777910232544 +PEP,1982-10-26,2.347222089767456 +PEP,1982-10-27,2.3888890743255615 +PEP,1982-10-28,2.375 +PEP,1982-10-29,2.375 +PEP,1982-11-01,2.3611109256744385 +PEP,1982-11-02,2.381943941116333 +PEP,1982-11-03,2.506943941116333 +PEP,1982-11-04,2.506943941116333 +PEP,1982-11-05,2.5138890743255615 +PEP,1982-11-08,2.347222089767456 +PEP,1982-11-09,2.347222089767456 +PEP,1982-11-10,2.305556058883667 +PEP,1982-11-11,2.347222089767456 +PEP,1982-11-12,2.3541669845581055 +PEP,1982-11-15,2.215277910232544 +PEP,1982-11-16,2.222222089767456 +PEP,1982-11-17,2.277777910232544 +PEP,1982-11-18,2.305556058883667 +PEP,1982-11-19,2.2638890743255615 +PEP,1982-11-22,2.1736109256744385 +PEP,1982-11-23,2.215277910232544 +PEP,1982-11-24,2.2013890743255615 +PEP,1982-11-26,2.2083330154418945 +PEP,1982-11-29,2.2013890743255615 +PEP,1982-11-30,2.277777910232544 +PEP,1982-12-01,2.3333330154418945 +PEP,1982-12-02,2.340277910232544 +PEP,1982-12-03,2.305556058883667 +PEP,1982-12-06,2.340277910232544 +PEP,1982-12-07,2.3263890743255615 +PEP,1982-12-08,2.284722089767456 +PEP,1982-12-09,2.256943941116333 +PEP,1982-12-10,2.256943941116333 +PEP,1982-12-13,2.2361109256744385 +PEP,1982-12-14,1.9166669845581055 +PEP,1982-12-15,1.868056058883667 +PEP,1982-12-16,1.9027780294418335 +PEP,1982-12-17,1.9583330154418945 +PEP,1982-12-20,1.8958330154418945 +PEP,1982-12-21,1.861111044883728 +PEP,1982-12-22,1.868056058883667 +PEP,1982-12-23,1.888888955116272 +PEP,1982-12-27,1.9097219705581665 +PEP,1982-12-28,1.9166669845581055 +PEP,1982-12-29,1.9652780294418335 +PEP,1982-12-30,1.9722219705581665 +PEP,1982-12-31,1.986111044883728 +PEP,1983-01-03,1.9166669845581055 +PEP,1983-01-04,1.944443941116333 +PEP,1983-01-05,1.9652780294418335 +PEP,1983-01-06,2.0138890743255615 +PEP,1983-01-07,1.993056058883667 +PEP,1983-01-10,2.0138890743255615 +PEP,1983-01-11,2.0 +PEP,1983-01-12,1.986111044883728 +PEP,1983-01-13,1.9722219705581665 +PEP,1983-01-14,1.993056058883667 +PEP,1983-01-17,2.0 +PEP,1983-01-18,2.027777910232544 +PEP,1983-01-19,2.0625 +PEP,1983-01-20,1.993056058883667 +PEP,1983-01-21,1.9375 +PEP,1983-01-24,1.868056058883667 +PEP,1983-01-25,1.888888955116272 +PEP,1983-01-26,1.8958330154418945 +PEP,1983-01-27,1.875 +PEP,1983-01-28,1.8958330154418945 +PEP,1983-01-31,1.9027780294418335 +PEP,1983-02-01,1.881943941116333 +PEP,1983-02-02,1.9027780294418335 +PEP,1983-02-03,1.9027780294418335 +PEP,1983-02-04,1.888888955116272 +PEP,1983-02-07,1.923611044883728 +PEP,1983-02-08,1.9375 +PEP,1983-02-09,1.8541669845581055 +PEP,1983-02-10,1.930556058883667 +PEP,1983-02-11,1.930556058883667 +PEP,1983-02-14,1.923611044883728 +PEP,1983-02-15,1.9375 +PEP,1983-02-16,1.930556058883667 +PEP,1983-02-17,1.9097219705581665 +PEP,1983-02-18,1.9166669845581055 +PEP,1983-02-22,1.888888955116272 +PEP,1983-02-23,1.888888955116272 +PEP,1983-02-24,1.9166669845581055 +PEP,1983-02-25,1.993056058883667 +PEP,1983-02-28,1.9722219705581665 +PEP,1983-03-01,2.055556058883667 +PEP,1983-03-02,2.118056058883667 +PEP,1983-03-03,2.125 +PEP,1983-03-04,2.1111109256744385 +PEP,1983-03-07,2.055556058883667 +PEP,1983-03-08,2.034722089767456 +PEP,1983-03-09,2.006943941116333 +PEP,1983-03-10,1.944443941116333 +PEP,1983-03-11,1.9375 +PEP,1983-03-14,1.923611044883728 +PEP,1983-03-15,1.9375 +PEP,1983-03-16,1.944443941116333 +PEP,1983-03-17,1.944443941116333 +PEP,1983-03-18,1.944443941116333 +PEP,1983-03-21,1.9722219705581665 +PEP,1983-03-22,2.0138890743255615 +PEP,1983-03-23,2.055556058883667 +PEP,1983-03-24,2.0416669845581055 +PEP,1983-03-25,2.027777910232544 +PEP,1983-03-28,2.006943941116333 +PEP,1983-03-29,2.0 +PEP,1983-03-30,2.0208330154418945 +PEP,1983-03-31,2.0 +PEP,1983-04-04,2.0138890743255615 +PEP,1983-04-05,2.0138890743255615 +PEP,1983-04-06,2.0 +PEP,1983-04-07,1.986111044883728 +PEP,1983-04-08,1.986111044883728 +PEP,1983-04-11,1.993056058883667 +PEP,1983-04-12,2.006943941116333 +PEP,1983-04-13,1.986111044883728 +PEP,1983-04-14,1.9722219705581665 +PEP,1983-04-15,1.9722219705581665 +PEP,1983-04-18,1.9791669845581055 +PEP,1983-04-19,2.1111109256744385 +PEP,1983-04-20,2.1875 +PEP,1983-04-21,2.1666669845581055 +PEP,1983-04-22,2.2083330154418945 +PEP,1983-04-25,2.1736109256744385 +PEP,1983-04-26,2.152777910232544 +PEP,1983-04-27,2.1111109256744385 +PEP,1983-04-28,2.131943941116333 +PEP,1983-04-29,2.118056058883667 +PEP,1983-05-02,2.1458330154418945 +PEP,1983-05-03,2.1458330154418945 +PEP,1983-05-04,2.1875 +PEP,1983-05-05,2.1666669845581055 +PEP,1983-05-06,2.180556058883667 +PEP,1983-05-09,2.1666669845581055 +PEP,1983-05-10,2.2013890743255615 +PEP,1983-05-11,2.180556058883667 +PEP,1983-05-12,2.1666669845581055 +PEP,1983-05-13,2.0833330154418945 +PEP,1983-05-16,2.055556058883667 +PEP,1983-05-17,2.0833330154418945 +PEP,1983-05-18,2.118056058883667 +PEP,1983-05-19,2.0833330154418945 +PEP,1983-05-20,2.0833330154418945 +PEP,1983-05-23,2.055556058883667 +PEP,1983-05-24,2.0416669845581055 +PEP,1983-05-25,2.0416669845581055 +PEP,1983-05-26,2.027777910232544 +PEP,1983-05-27,2.006943941116333 +PEP,1983-05-31,2.006943941116333 +PEP,1983-06-01,2.0 +PEP,1983-06-02,2.0138890743255615 +PEP,1983-06-03,2.0486109256744385 +PEP,1983-06-06,2.0486109256744385 +PEP,1983-06-07,2.027777910232544 +PEP,1983-06-08,1.993056058883667 +PEP,1983-06-09,1.986111044883728 +PEP,1983-06-10,1.9791669845581055 +PEP,1983-06-13,2.0138890743255615 +PEP,1983-06-14,2.0 +PEP,1983-06-15,1.986111044883728 +PEP,1983-06-16,1.9722219705581665 +PEP,1983-06-17,1.9722219705581665 +PEP,1983-06-20,1.9652780294418335 +PEP,1983-06-21,1.9722219705581665 +PEP,1983-06-22,2.006943941116333 +PEP,1983-06-23,2.0138890743255615 +PEP,1983-06-24,2.0 +PEP,1983-06-27,1.993056058883667 +PEP,1983-06-28,1.9791669845581055 +PEP,1983-06-29,1.9583330154418945 +PEP,1983-06-30,1.9791669845581055 +PEP,1983-07-01,2.0 +PEP,1983-07-05,1.951388955116272 +PEP,1983-07-06,1.9583330154418945 +PEP,1983-07-07,1.951388955116272 +PEP,1983-07-08,1.951388955116272 +PEP,1983-07-11,1.9722219705581665 +PEP,1983-07-12,1.944443941116333 +PEP,1983-07-13,1.930556058883667 +PEP,1983-07-14,1.930556058883667 +PEP,1983-07-15,1.9166669845581055 +PEP,1983-07-18,1.9027780294418335 +PEP,1983-07-19,1.9166669845581055 +PEP,1983-07-20,1.930556058883667 +PEP,1983-07-21,1.9027780294418335 +PEP,1983-07-22,1.9027780294418335 +PEP,1983-07-25,1.9097219705581665 +PEP,1983-07-26,1.923611044883728 +PEP,1983-07-27,1.9652780294418335 +PEP,1983-07-28,1.9166669845581055 +PEP,1983-07-29,1.9097219705581665 +PEP,1983-08-01,1.8958330154418945 +PEP,1983-08-02,1.930556058883667 +PEP,1983-08-03,1.930556058883667 +PEP,1983-08-04,1.9166669845581055 +PEP,1983-08-05,1.9097219705581665 +PEP,1983-08-08,1.8958330154418945 +PEP,1983-08-09,1.8958330154418945 +PEP,1983-08-10,1.8958330154418945 +PEP,1983-08-11,1.8958330154418945 +PEP,1983-08-12,1.8958330154418945 +PEP,1983-08-15,1.888888955116272 +PEP,1983-08-16,1.875 +PEP,1983-08-17,1.881943941116333 +PEP,1983-08-18,1.875 +PEP,1983-08-19,1.875 +PEP,1983-08-22,1.868056058883667 +PEP,1983-08-23,1.8541669845581055 +PEP,1983-08-24,1.861111044883728 +PEP,1983-08-25,1.888888955116272 +PEP,1983-08-26,1.8958330154418945 +PEP,1983-08-29,1.888888955116272 +PEP,1983-08-30,1.8958330154418945 +PEP,1983-08-31,1.9027780294418335 +PEP,1983-09-01,1.9027780294418335 +PEP,1983-09-02,1.8472219705581665 +PEP,1983-09-06,1.881943941116333 +PEP,1983-09-07,1.868056058883667 +PEP,1983-09-08,1.868056058883667 +PEP,1983-09-09,1.875 +PEP,1983-09-12,1.8333330154418945 +PEP,1983-09-13,1.826388955116272 +PEP,1983-09-14,1.8333330154418945 +PEP,1983-09-15,1.8472219705581665 +PEP,1983-09-16,1.8472219705581665 +PEP,1983-09-19,1.8333330154418945 +PEP,1983-09-20,1.875 +PEP,1983-09-21,1.9027780294418335 +PEP,1983-09-22,1.9652780294418335 +PEP,1983-09-23,1.951388955116272 +PEP,1983-09-26,1.9722219705581665 +PEP,1983-09-27,1.9583330154418945 +PEP,1983-09-28,1.9375 +PEP,1983-09-29,1.930556058883667 +PEP,1983-09-30,1.881943941116333 +PEP,1983-10-03,1.868056058883667 +PEP,1983-10-04,1.875 +PEP,1983-10-05,1.9166669845581055 +PEP,1983-10-06,2.0208330154418945 +PEP,1983-10-07,2.006943941116333 +PEP,1983-10-10,2.027777910232544 +PEP,1983-10-11,2.006943941116333 +PEP,1983-10-12,1.9791669845581055 +PEP,1983-10-13,1.951388955116272 +PEP,1983-10-14,1.944443941116333 +PEP,1983-10-17,1.944443941116333 +PEP,1983-10-18,1.923611044883728 +PEP,1983-10-19,1.923611044883728 +PEP,1983-10-20,1.8958330154418945 +PEP,1983-10-21,1.9166669845581055 +PEP,1983-10-24,1.930556058883667 +PEP,1983-10-25,1.9166669845581055 +PEP,1983-10-26,1.9027780294418335 +PEP,1983-10-27,1.9375 +PEP,1983-10-28,1.9652780294418335 +PEP,1983-10-31,1.9791669845581055 +PEP,1983-11-01,2.034722089767456 +PEP,1983-11-02,2.0763890743255615 +PEP,1983-11-03,2.0625 +PEP,1983-11-04,2.0208330154418945 +PEP,1983-11-07,2.034722089767456 +PEP,1983-11-08,2.0138890743255615 +PEP,1983-11-09,2.027777910232544 +PEP,1983-11-10,2.0833330154418945 +PEP,1983-11-11,2.118056058883667 +PEP,1983-11-14,2.0763890743255615 +PEP,1983-11-15,2.090277910232544 +PEP,1983-11-16,2.090277910232544 +PEP,1983-11-17,2.1041669845581055 +PEP,1983-11-18,2.1111109256744385 +PEP,1983-11-21,2.1111109256744385 +PEP,1983-11-22,2.159722089767456 +PEP,1983-11-23,2.1111109256744385 +PEP,1983-11-25,2.1041669845581055 +PEP,1983-11-28,2.1111109256744385 +PEP,1983-11-29,2.125 +PEP,1983-11-30,2.097222089767456 +PEP,1983-12-01,2.0486109256744385 +PEP,1983-12-02,2.027777910232544 +PEP,1983-12-05,2.034722089767456 +PEP,1983-12-06,2.0486109256744385 +PEP,1983-12-07,2.055556058883667 +PEP,1983-12-08,2.0486109256744385 +PEP,1983-12-09,2.034722089767456 +PEP,1983-12-12,2.027777910232544 +PEP,1983-12-13,2.0763890743255615 +PEP,1983-12-14,2.069443941116333 +PEP,1983-12-15,2.0416669845581055 +PEP,1983-12-16,2.069443941116333 +PEP,1983-12-19,2.0625 +PEP,1983-12-20,2.0138890743255615 +PEP,1983-12-21,2.055556058883667 +PEP,1983-12-22,2.0833330154418945 +PEP,1983-12-23,2.0833330154418945 +PEP,1983-12-27,2.0833330154418945 +PEP,1983-12-28,2.125 +PEP,1983-12-29,2.1041669845581055 +PEP,1983-12-30,2.125 +PEP,1984-01-03,2.097222089767456 +PEP,1984-01-04,2.097222089767456 +PEP,1984-01-05,2.097222089767456 +PEP,1984-01-06,2.090277910232544 +PEP,1984-01-09,2.0833330154418945 +PEP,1984-01-10,2.0833330154418945 +PEP,1984-01-11,2.069443941116333 +PEP,1984-01-12,2.034722089767456 +PEP,1984-01-13,2.027777910232544 +PEP,1984-01-16,2.0416669845581055 +PEP,1984-01-17,2.0416669845581055 +PEP,1984-01-18,2.0416669845581055 +PEP,1984-01-19,2.0486109256744385 +PEP,1984-01-20,2.027777910232544 +PEP,1984-01-23,2.027777910232544 +PEP,1984-01-24,2.0486109256744385 +PEP,1984-01-25,2.034722089767456 +PEP,1984-01-26,2.0208330154418945 +PEP,1984-01-27,2.034722089767456 +PEP,1984-01-30,2.034722089767456 +PEP,1984-01-31,2.034722089767456 +PEP,1984-02-01,2.0208330154418945 +PEP,1984-02-02,2.0416669845581055 +PEP,1984-02-03,2.027777910232544 +PEP,1984-02-06,1.986111044883728 +PEP,1984-02-07,1.9791669845581055 +PEP,1984-02-08,1.9722219705581665 +PEP,1984-02-09,1.930556058883667 +PEP,1984-02-10,1.944443941116333 +PEP,1984-02-13,1.944443941116333 +PEP,1984-02-14,1.9375 +PEP,1984-02-15,1.944443941116333 +PEP,1984-02-16,1.944443941116333 +PEP,1984-02-17,1.9583330154418945 +PEP,1984-02-21,1.9722219705581665 +PEP,1984-02-22,1.9722219705581665 +PEP,1984-02-23,1.993056058883667 +PEP,1984-02-24,2.006943941116333 +PEP,1984-02-27,2.0 +PEP,1984-02-28,1.986111044883728 +PEP,1984-02-29,2.0416669845581055 +PEP,1984-03-01,2.0625 +PEP,1984-03-02,2.090277910232544 +PEP,1984-03-05,2.055556058883667 +PEP,1984-03-06,2.034722089767456 +PEP,1984-03-07,2.027777910232544 +PEP,1984-03-08,2.0138890743255615 +PEP,1984-03-09,2.0 +PEP,1984-03-12,2.034722089767456 +PEP,1984-03-13,2.0625 +PEP,1984-03-14,2.069443941116333 +PEP,1984-03-15,2.0416669845581055 +PEP,1984-03-16,2.0833330154418945 +PEP,1984-03-19,2.027777910232544 +PEP,1984-03-20,2.0416669845581055 +PEP,1984-03-21,2.027777910232544 +PEP,1984-03-22,2.0 +PEP,1984-03-23,2.027777910232544 +PEP,1984-03-26,2.0138890743255615 +PEP,1984-03-27,2.069443941116333 +PEP,1984-03-28,2.097222089767456 +PEP,1984-03-29,2.125 +PEP,1984-03-30,2.1458330154418945 +PEP,1984-04-02,2.1111109256744385 +PEP,1984-04-03,2.1041669845581055 +PEP,1984-04-04,2.097222089767456 +PEP,1984-04-05,2.097222089767456 +PEP,1984-04-06,2.1041669845581055 +PEP,1984-04-09,2.131943941116333 +PEP,1984-04-10,2.1875 +PEP,1984-04-11,2.159722089767456 +PEP,1984-04-12,2.1666669845581055 +PEP,1984-04-13,2.1736109256744385 +PEP,1984-04-16,2.1736109256744385 +PEP,1984-04-17,2.2013890743255615 +PEP,1984-04-18,2.2013890743255615 +PEP,1984-04-19,2.222222089767456 +PEP,1984-04-23,2.2083330154418945 +PEP,1984-04-24,2.2083330154418945 +PEP,1984-04-25,2.2361109256744385 +PEP,1984-04-26,2.256943941116333 +PEP,1984-04-27,2.2638890743255615 +PEP,1984-04-30,2.256943941116333 +PEP,1984-05-01,2.284722089767456 +PEP,1984-05-02,2.2638890743255615 +PEP,1984-05-03,2.215277910232544 +PEP,1984-05-04,2.2083330154418945 +PEP,1984-05-07,2.2638890743255615 +PEP,1984-05-08,2.277777910232544 +PEP,1984-05-09,2.305556058883667 +PEP,1984-05-10,2.2708330154418945 +PEP,1984-05-11,2.2638890743255615 +PEP,1984-05-14,2.25 +PEP,1984-05-15,2.243056058883667 +PEP,1984-05-16,2.256943941116333 +PEP,1984-05-17,2.2361109256744385 +PEP,1984-05-18,2.222222089767456 +PEP,1984-05-21,2.222222089767456 +PEP,1984-05-22,2.243056058883667 +PEP,1984-05-23,2.284722089767456 +PEP,1984-05-24,2.2291669845581055 +PEP,1984-05-25,2.222222089767456 +PEP,1984-05-29,2.2291669845581055 +PEP,1984-05-30,2.243056058883667 +PEP,1984-05-31,2.25 +PEP,1984-06-01,2.305556058883667 +PEP,1984-06-04,2.340277910232544 +PEP,1984-06-05,2.340277910232544 +PEP,1984-06-06,2.347222089767456 +PEP,1984-06-07,2.3611109256744385 +PEP,1984-06-08,2.3611109256744385 +PEP,1984-06-11,2.3333330154418945 +PEP,1984-06-12,2.347222089767456 +PEP,1984-06-13,2.3888890743255615 +PEP,1984-06-14,2.340277910232544 +PEP,1984-06-15,2.3541669845581055 +PEP,1984-06-18,2.402777910232544 +PEP,1984-06-19,2.3888890743255615 +PEP,1984-06-20,2.3958330154418945 +PEP,1984-06-21,2.3888890743255615 +PEP,1984-06-22,2.3958330154418945 +PEP,1984-06-25,2.375 +PEP,1984-06-26,2.3541669845581055 +PEP,1984-06-27,2.340277910232544 +PEP,1984-06-28,2.368056058883667 +PEP,1984-06-29,2.319443941116333 +PEP,1984-07-02,2.319443941116333 +PEP,1984-07-03,2.319443941116333 +PEP,1984-07-05,2.340277910232544 +PEP,1984-07-06,2.3263890743255615 +PEP,1984-07-09,2.3541669845581055 +PEP,1984-07-10,2.3263890743255615 +PEP,1984-07-11,2.2916669845581055 +PEP,1984-07-12,2.277777910232544 +PEP,1984-07-13,2.319443941116333 +PEP,1984-07-16,2.319443941116333 +PEP,1984-07-17,2.305556058883667 +PEP,1984-07-18,2.305556058883667 +PEP,1984-07-19,2.305556058883667 +PEP,1984-07-20,2.277777910232544 +PEP,1984-07-23,2.277777910232544 +PEP,1984-07-24,2.2708330154418945 +PEP,1984-07-25,2.2708330154418945 +PEP,1984-07-26,2.3611109256744385 +PEP,1984-07-27,2.4375 +PEP,1984-07-30,2.3888890743255615 +PEP,1984-07-31,2.4166669845581055 +PEP,1984-08-01,2.465277910232544 +PEP,1984-08-02,2.444443941116333 +PEP,1984-08-03,2.472222089767456 +PEP,1984-08-06,2.4166669845581055 +PEP,1984-08-07,2.409722089767456 +PEP,1984-08-08,2.402777910232544 +PEP,1984-08-09,2.4166669845581055 +PEP,1984-08-10,2.375 +PEP,1984-08-13,2.3888890743255615 +PEP,1984-08-14,2.381943941116333 +PEP,1984-08-15,2.375 +PEP,1984-08-16,2.402777910232544 +PEP,1984-08-17,2.430556058883667 +PEP,1984-08-20,2.4583330154418945 +PEP,1984-08-21,2.465277910232544 +PEP,1984-08-22,2.444443941116333 +PEP,1984-08-23,2.430556058883667 +PEP,1984-08-24,2.4375 +PEP,1984-08-27,2.4375 +PEP,1984-08-28,2.430556058883667 +PEP,1984-08-29,2.4375 +PEP,1984-08-30,2.4375 +PEP,1984-08-31,2.4166669845581055 +PEP,1984-09-04,2.375 +PEP,1984-09-05,2.340277910232544 +PEP,1984-09-06,2.368056058883667 +PEP,1984-09-07,2.3541669845581055 +PEP,1984-09-10,2.3333330154418945 +PEP,1984-09-11,2.3611109256744385 +PEP,1984-09-12,2.3888890743255615 +PEP,1984-09-13,2.4583330154418945 +PEP,1984-09-14,2.5 +PEP,1984-09-17,2.4861109256744385 +PEP,1984-09-18,2.472222089767456 +PEP,1984-09-19,2.4861109256744385 +PEP,1984-09-20,2.444443941116333 +PEP,1984-09-21,2.409722089767456 +PEP,1984-09-24,2.381943941116333 +PEP,1984-09-25,2.4166669845581055 +PEP,1984-09-26,2.4236109256744385 +PEP,1984-09-27,2.4513890743255615 +PEP,1984-09-28,2.430556058883667 +PEP,1984-10-01,2.402777910232544 +PEP,1984-10-02,2.3888890743255615 +PEP,1984-10-03,2.3611109256744385 +PEP,1984-10-04,2.3611109256744385 +PEP,1984-10-05,2.347222089767456 +PEP,1984-10-08,2.347222089767456 +PEP,1984-10-09,2.2916669845581055 +PEP,1984-10-10,2.340277910232544 +PEP,1984-10-11,2.3888890743255615 +PEP,1984-10-12,2.4166669845581055 +PEP,1984-10-15,2.465277910232544 +PEP,1984-10-16,2.4166669845581055 +PEP,1984-10-17,2.409722089767456 +PEP,1984-10-18,2.4583330154418945 +PEP,1984-10-19,2.444443941116333 +PEP,1984-10-22,2.4166669845581055 +PEP,1984-10-23,2.4166669845581055 +PEP,1984-10-24,2.4166669845581055 +PEP,1984-10-25,2.4236109256744385 +PEP,1984-10-26,2.4236109256744385 +PEP,1984-10-29,2.4236109256744385 +PEP,1984-10-30,2.493056058883667 +PEP,1984-10-31,2.472222089767456 +PEP,1984-11-01,2.4861109256744385 +PEP,1984-11-02,2.4583330154418945 +PEP,1984-11-05,2.4375 +PEP,1984-11-06,2.4583330154418945 +PEP,1984-11-07,2.5 +PEP,1984-11-08,2.506943941116333 +PEP,1984-11-09,2.5138890743255615 +PEP,1984-11-12,2.493056058883667 +PEP,1984-11-13,2.472222089767456 +PEP,1984-11-14,2.493056058883667 +PEP,1984-11-15,2.472222089767456 +PEP,1984-11-16,2.4583330154418945 +PEP,1984-11-19,2.3958330154418945 +PEP,1984-11-20,2.472222089767456 +PEP,1984-11-21,2.4583330154418945 +PEP,1984-11-23,2.4791669845581055 +PEP,1984-11-26,2.472222089767456 +PEP,1984-11-27,2.444443941116333 +PEP,1984-11-28,2.4236109256744385 +PEP,1984-11-29,2.4166669845581055 +PEP,1984-11-30,2.3958330154418945 +PEP,1984-12-03,2.319443941116333 +PEP,1984-12-04,2.3125 +PEP,1984-12-05,2.243056058883667 +PEP,1984-12-06,2.2708330154418945 +PEP,1984-12-07,2.2916669845581055 +PEP,1984-12-10,2.2986109256744385 +PEP,1984-12-11,2.2916669845581055 +PEP,1984-12-12,2.2638890743255615 +PEP,1984-12-13,2.277777910232544 +PEP,1984-12-14,2.319443941116333 +PEP,1984-12-17,2.340277910232544 +PEP,1984-12-18,2.375 +PEP,1984-12-19,2.347222089767456 +PEP,1984-12-20,2.3263890743255615 +PEP,1984-12-21,2.319443941116333 +PEP,1984-12-24,2.319443941116333 +PEP,1984-12-26,2.319443941116333 +PEP,1984-12-27,2.319443941116333 +PEP,1984-12-28,2.3263890743255615 +PEP,1984-12-31,2.381943941116333 +PEP,1985-01-02,2.3333330154418945 +PEP,1985-01-03,2.347222089767456 +PEP,1985-01-04,2.340277910232544 +PEP,1985-01-07,2.3125 +PEP,1985-01-08,2.284722089767456 +PEP,1985-01-09,2.2986109256744385 +PEP,1985-01-10,2.277777910232544 +PEP,1985-01-11,2.277777910232544 +PEP,1985-01-14,2.3263890743255615 +PEP,1985-01-15,2.3263890743255615 +PEP,1985-01-16,2.3125 +PEP,1985-01-17,2.347222089767456 +PEP,1985-01-18,2.3541669845581055 +PEP,1985-01-21,2.381943941116333 +PEP,1985-01-22,2.4236109256744385 +PEP,1985-01-23,2.430556058883667 +PEP,1985-01-24,2.4236109256744385 +PEP,1985-01-25,2.430556058883667 +PEP,1985-01-28,2.375 +PEP,1985-01-29,2.409722089767456 +PEP,1985-01-30,2.4166669845581055 +PEP,1985-01-31,2.402777910232544 +PEP,1985-02-01,2.375 +PEP,1985-02-04,2.4236109256744385 +PEP,1985-02-05,2.4513890743255615 +PEP,1985-02-06,2.4166669845581055 +PEP,1985-02-07,2.5 +PEP,1985-02-08,2.6111109256744385 +PEP,1985-02-11,2.5833330154418945 +PEP,1985-02-12,2.618056058883667 +PEP,1985-02-13,2.659722089767456 +PEP,1985-02-14,2.652777910232544 +PEP,1985-02-15,2.6736109256744385 +PEP,1985-02-19,2.694443941116333 +PEP,1985-02-20,2.6666669845581055 +PEP,1985-02-21,2.659722089767456 +PEP,1985-02-22,2.6666669845581055 +PEP,1985-02-25,2.631943941116333 +PEP,1985-02-26,2.7083330154418945 +PEP,1985-02-27,2.6666669845581055 +PEP,1985-02-28,2.6666669845581055 +PEP,1985-03-01,2.694443941116333 +PEP,1985-03-04,2.6666669845581055 +PEP,1985-03-05,2.722222089767456 +PEP,1985-03-06,2.680556058883667 +PEP,1985-03-07,2.6736109256744385 +PEP,1985-03-08,2.6666669845581055 +PEP,1985-03-11,2.6736109256744385 +PEP,1985-03-12,2.7083330154418945 +PEP,1985-03-13,2.6875 +PEP,1985-03-14,2.694443941116333 +PEP,1985-03-15,2.6875 +PEP,1985-03-18,2.7013890743255615 +PEP,1985-03-19,2.805556058883667 +PEP,1985-03-20,2.930556058883667 +PEP,1985-03-21,2.881943941116333 +PEP,1985-03-22,2.868056058883667 +PEP,1985-03-25,2.8333330154418945 +PEP,1985-03-26,2.847222089767456 +PEP,1985-03-27,2.9583330154418945 +PEP,1985-03-28,3.0138890743255615 +PEP,1985-03-29,3.034722089767456 +PEP,1985-04-01,2.993056058883667 +PEP,1985-04-02,2.9375 +PEP,1985-04-03,2.972222089767456 +PEP,1985-04-04,3.0208330154418945 +PEP,1985-04-08,2.972222089767456 +PEP,1985-04-09,2.930556058883667 +PEP,1985-04-10,2.9375 +PEP,1985-04-11,2.9583330154418945 +PEP,1985-04-12,2.965277910232544 +PEP,1985-04-15,2.944443941116333 +PEP,1985-04-16,2.930556058883667 +PEP,1985-04-17,2.9513890743255615 +PEP,1985-04-18,2.909722089767456 +PEP,1985-04-19,2.8958330154418945 +PEP,1985-04-22,2.881943941116333 +PEP,1985-04-23,2.9861109256744385 +PEP,1985-04-24,2.930556058883667 +PEP,1985-04-25,2.9236109256744385 +PEP,1985-04-26,2.9583330154418945 +PEP,1985-04-29,2.9861109256744385 +PEP,1985-04-30,3.0 +PEP,1985-05-01,2.9513890743255615 +PEP,1985-05-02,2.9375 +PEP,1985-05-03,2.9583330154418945 +PEP,1985-05-06,2.930556058883667 +PEP,1985-05-07,2.9513890743255615 +PEP,1985-05-08,2.9375 +PEP,1985-05-09,2.9791669845581055 +PEP,1985-05-10,3.0138890743255615 +PEP,1985-05-13,3.0 +PEP,1985-05-14,2.9861109256744385 +PEP,1985-05-15,3.0138890743255615 +PEP,1985-05-16,3.0 +PEP,1985-05-17,2.993056058883667 +PEP,1985-05-20,3.1041669845581055 +PEP,1985-05-21,3.1388890743255615 +PEP,1985-05-22,3.118056058883667 +PEP,1985-05-23,3.1111109256744385 +PEP,1985-05-24,3.1666669845581055 +PEP,1985-05-28,3.1388890743255615 +PEP,1985-05-29,3.1666669845581055 +PEP,1985-05-30,3.1666669845581055 +PEP,1985-05-31,3.2361109256744385 +PEP,1985-06-03,3.2638890743255615 +PEP,1985-06-04,3.2986109256744385 +PEP,1985-06-05,3.2708330154418945 +PEP,1985-06-06,3.2986109256744385 +PEP,1985-06-07,3.3333330154418945 +PEP,1985-06-10,3.305556058883667 +PEP,1985-06-11,3.277777910232544 +PEP,1985-06-12,3.2638890743255615 +PEP,1985-06-13,3.2638890743255615 +PEP,1985-06-14,3.277777910232544 +PEP,1985-06-17,3.243056058883667 +PEP,1985-06-18,3.256943941116333 +PEP,1985-06-19,3.243056058883667 +PEP,1985-06-20,3.222222089767456 +PEP,1985-06-21,3.2986109256744385 +PEP,1985-06-24,3.284722089767456 +PEP,1985-06-25,3.305556058883667 +PEP,1985-06-26,3.305556058883667 +PEP,1985-06-27,3.319443941116333 +PEP,1985-06-28,3.340277910232544 +PEP,1985-07-01,3.3263890743255615 +PEP,1985-07-02,3.319443941116333 +PEP,1985-07-03,3.3333330154418945 +PEP,1985-07-05,3.3611109256744385 +PEP,1985-07-08,3.305556058883667 +PEP,1985-07-09,3.2361109256744385 +PEP,1985-07-10,3.194443941116333 +PEP,1985-07-11,3.284722089767456 +PEP,1985-07-12,3.319443941116333 +PEP,1985-07-15,3.319443941116333 +PEP,1985-07-16,3.3333330154418945 +PEP,1985-07-17,3.3263890743255615 +PEP,1985-07-18,3.2916669845581055 +PEP,1985-07-19,3.3125 +PEP,1985-07-22,3.284722089767456 +PEP,1985-07-23,3.2986109256744385 +PEP,1985-07-24,3.243056058883667 +PEP,1985-07-25,3.194443941116333 +PEP,1985-07-26,3.1388890743255615 +PEP,1985-07-29,3.069443941116333 +PEP,1985-07-30,3.118056058883667 +PEP,1985-07-31,3.180556058883667 +PEP,1985-08-01,3.2291669845581055 +PEP,1985-08-02,3.215277910232544 +PEP,1985-08-05,3.222222089767456 +PEP,1985-08-06,3.152777910232544 +PEP,1985-08-07,3.1666669845581055 +PEP,1985-08-08,3.1736109256744385 +PEP,1985-08-09,3.1875 +PEP,1985-08-12,3.2013890743255615 +PEP,1985-08-13,3.2083330154418945 +PEP,1985-08-14,3.215277910232544 +PEP,1985-08-15,3.2013890743255615 +PEP,1985-08-16,3.1875 +PEP,1985-08-19,3.194443941116333 +PEP,1985-08-20,3.2291669845581055 +PEP,1985-08-21,3.2986109256744385 +PEP,1985-08-22,3.2638890743255615 +PEP,1985-08-23,3.2638890743255615 +PEP,1985-08-26,3.2291669845581055 +PEP,1985-08-27,3.243056058883667 +PEP,1985-08-28,3.284722089767456 +PEP,1985-08-29,3.2986109256744385 +PEP,1985-08-30,3.305556058883667 +PEP,1985-09-03,3.277777910232544 +PEP,1985-09-04,3.25 +PEP,1985-09-05,3.2708330154418945 +PEP,1985-09-06,3.2708330154418945 +PEP,1985-09-09,3.2708330154418945 +PEP,1985-09-10,3.256943941116333 +PEP,1985-09-11,3.2291669845581055 +PEP,1985-09-12,3.215277910232544 +PEP,1985-09-13,3.215277910232544 +PEP,1985-09-16,3.2361109256744385 +PEP,1985-09-17,3.25 +PEP,1985-09-18,3.25 +PEP,1985-09-19,3.2638890743255615 +PEP,1985-09-20,3.277777910232544 +PEP,1985-09-23,3.319443941116333 +PEP,1985-09-24,3.277777910232544 +PEP,1985-09-25,3.2916669845581055 +PEP,1985-09-26,3.2986109256744385 +PEP,1985-09-30,3.3263890743255615 +PEP,1985-10-01,3.3888890743255615 +PEP,1985-10-02,3.409722089767456 +PEP,1985-10-03,3.340277910232544 +PEP,1985-10-04,3.3125 +PEP,1985-10-07,3.319443941116333 +PEP,1985-10-08,3.375 +PEP,1985-10-09,3.3888890743255615 +PEP,1985-10-10,3.444443941116333 +PEP,1985-10-11,3.534722089767456 +PEP,1985-10-14,3.555556058883667 +PEP,1985-10-15,3.5 +PEP,1985-10-16,3.5208330154418945 +PEP,1985-10-17,3.5 +PEP,1985-10-18,3.4861109256744385 +PEP,1985-10-21,3.4861109256744385 +PEP,1985-10-22,3.493056058883667 +PEP,1985-10-23,3.527777910232544 +PEP,1985-10-24,3.5 +PEP,1985-10-25,3.4791669845581055 +PEP,1985-10-28,3.444443941116333 +PEP,1985-10-29,3.4583330154418945 +PEP,1985-10-30,3.4791669845581055 +PEP,1985-10-31,3.493056058883667 +PEP,1985-11-01,3.5486109256744385 +PEP,1985-11-04,3.5763890743255615 +PEP,1985-11-05,3.625 +PEP,1985-11-06,3.631943941116333 +PEP,1985-11-07,3.597222089767456 +PEP,1985-11-08,3.597222089767456 +PEP,1985-11-11,3.618056058883667 +PEP,1985-11-12,3.6736109256744385 +PEP,1985-11-13,3.6736109256744385 +PEP,1985-11-14,3.75 +PEP,1985-11-15,3.6875 +PEP,1985-11-18,3.7013890743255615 +PEP,1985-11-19,3.6736109256744385 +PEP,1985-11-20,3.680556058883667 +PEP,1985-11-21,3.7013890743255615 +PEP,1985-11-22,3.680556058883667 +PEP,1985-11-25,3.6736109256744385 +PEP,1985-11-26,3.7291669845581055 +PEP,1985-11-27,3.8611109256744385 +PEP,1985-11-29,3.7986109256744385 +PEP,1985-12-02,3.784722089767456 +PEP,1985-12-03,3.7986109256744385 +PEP,1985-12-04,3.875 +PEP,1985-12-05,3.902777910232544 +PEP,1985-12-06,3.8888890743255615 +PEP,1985-12-09,3.944443941116333 +PEP,1985-12-10,4.027778148651123 +PEP,1985-12-11,4.069444179534912 +PEP,1985-12-12,4.0208330154418945 +PEP,1985-12-13,4.138888835906982 +PEP,1985-12-16,4.118055820465088 +PEP,1985-12-17,4.069444179534912 +PEP,1985-12-18,3.9583330154418945 +PEP,1985-12-19,3.8611109256744385 +PEP,1985-12-20,3.909722089767456 +PEP,1985-12-23,3.8888890743255615 +PEP,1985-12-24,3.8958330154418945 +PEP,1985-12-26,3.902777910232544 +PEP,1985-12-27,3.9583330154418945 +PEP,1985-12-30,4.013888835906982 +PEP,1985-12-31,4.0416669845581055 +PEP,1986-01-02,4.0 +PEP,1986-01-03,4.0208330154418945 +PEP,1986-01-06,4.027778148651123 +PEP,1986-01-07,4.069444179534912 +PEP,1986-01-08,4.0 +PEP,1986-01-09,3.9166669845581055 +PEP,1986-01-10,3.9166669845581055 +PEP,1986-01-13,3.881943941116333 +PEP,1986-01-14,3.819443941116333 +PEP,1986-01-15,3.819443941116333 +PEP,1986-01-16,3.819443941116333 +PEP,1986-01-17,3.881943941116333 +PEP,1986-01-20,3.8541669845581055 +PEP,1986-01-21,3.805556058883667 +PEP,1986-01-22,3.722222089767456 +PEP,1986-01-23,3.7013890743255615 +PEP,1986-01-24,3.7916669845581055 +PEP,1986-01-27,3.8888890743255615 +PEP,1986-01-28,3.8958330154418945 +PEP,1986-01-29,3.902777910232544 +PEP,1986-01-30,3.9236109256744385 +PEP,1986-01-31,3.944443941116333 +PEP,1986-02-03,3.993056058883667 +PEP,1986-02-04,4.055555820465088 +PEP,1986-02-05,4.034721851348877 +PEP,1986-02-06,3.9166669845581055 +PEP,1986-02-07,3.930556058883667 +PEP,1986-02-10,3.902777910232544 +PEP,1986-02-11,3.9236109256744385 +PEP,1986-02-12,3.881943941116333 +PEP,1986-02-13,3.875 +PEP,1986-02-14,3.930556058883667 +PEP,1986-02-18,3.972222089767456 +PEP,1986-02-19,3.930556058883667 +PEP,1986-02-20,3.909722089767456 +PEP,1986-02-21,4.076388835906982 +PEP,1986-02-24,4.1458330154418945 +PEP,1986-02-25,4.1666669845581055 +PEP,1986-02-26,4.138888835906982 +PEP,1986-02-27,4.25 +PEP,1986-02-28,4.2916669845581055 +PEP,1986-03-03,4.3125 +PEP,1986-03-04,4.347221851348877 +PEP,1986-03-05,4.319444179534912 +PEP,1986-03-06,4.381944179534912 +PEP,1986-03-07,4.423611164093018 +PEP,1986-03-10,4.409721851348877 +PEP,1986-03-11,4.451388835906982 +PEP,1986-03-12,4.5416669845581055 +PEP,1986-03-13,4.555555820465088 +PEP,1986-03-14,4.736111164093018 +PEP,1986-03-17,4.6458330154418945 +PEP,1986-03-18,4.673611164093018 +PEP,1986-03-19,4.659721851348877 +PEP,1986-03-20,4.625 +PEP,1986-03-21,4.486111164093018 +PEP,1986-03-24,4.5416669845581055 +PEP,1986-03-25,4.5208330154418945 +PEP,1986-03-26,4.5833330154418945 +PEP,1986-03-27,4.659721851348877 +PEP,1986-03-31,4.763888835906982 +PEP,1986-04-01,4.652778148651123 +PEP,1986-04-02,4.659721851348877 +PEP,1986-04-03,4.673611164093018 +PEP,1986-04-04,4.555555820465088 +PEP,1986-04-07,4.5416669845581055 +PEP,1986-04-08,4.611111164093018 +PEP,1986-04-09,4.631944179534912 +PEP,1986-04-10,4.659721851348877 +PEP,1986-04-11,4.673611164093018 +PEP,1986-04-14,4.826388835906982 +PEP,1986-04-15,4.861111164093018 +PEP,1986-04-16,5.034721851348877 +PEP,1986-04-17,5.138888835906982 +PEP,1986-04-18,5.131944179534912 +PEP,1986-04-21,5.2291669845581055 +PEP,1986-04-22,5.263888835906982 +PEP,1986-04-23,5.263888835906982 +PEP,1986-04-24,5.173611164093018 +PEP,1986-04-25,5.069444179534912 +PEP,1986-04-28,5.0833330154418945 +PEP,1986-04-29,5.048611164093018 +PEP,1986-04-30,4.902778148651123 +PEP,1986-05-01,4.9375 +PEP,1986-05-02,4.944444179534912 +PEP,1986-05-05,4.986111164093018 +PEP,1986-05-06,4.9375 +PEP,1986-05-07,4.875 +PEP,1986-05-08,4.875 +PEP,1986-05-09,4.9166669845581055 +PEP,1986-05-12,4.930555820465088 +PEP,1986-05-13,4.930555820465088 +PEP,1986-05-14,4.9583330154418945 +PEP,1986-05-15,4.881944179534912 +PEP,1986-05-16,4.798611164093018 +PEP,1986-05-19,4.861111164093018 +PEP,1986-05-20,4.9375 +PEP,1986-05-21,4.930555820465088 +PEP,1986-05-22,5.131944179534912 +PEP,1986-05-23,5.138888835906982 +PEP,1986-05-27,5.298611164093018 +PEP,1986-05-28,5.4583330154418945 +PEP,1986-05-29,5.875 +PEP,1986-05-30,5.6458330154418945 +PEP,1986-06-02,5.6041669845581055 +PEP,1986-06-03,5.6458330154418945 +PEP,1986-06-04,5.6458330154418945 +PEP,1986-06-05,5.7916669845581055 +PEP,1986-06-06,5.8125 +PEP,1986-06-09,5.5208330154418945 +PEP,1986-06-10,5.5625 +PEP,1986-06-11,5.6041669845581055 +PEP,1986-06-12,5.5833330154418945 +PEP,1986-06-13,5.6666669845581055 +PEP,1986-06-16,5.7083330154418945 +PEP,1986-06-17,5.5833330154418945 +PEP,1986-06-18,5.5625 +PEP,1986-06-19,5.5 +PEP,1986-06-20,5.5416669845581055 +PEP,1986-06-23,5.4583330154418945 +PEP,1986-06-24,5.6666669845581055 +PEP,1986-06-25,5.7708330154418945 +PEP,1986-06-26,5.7083330154418945 +PEP,1986-06-27,5.625 +PEP,1986-06-30,5.625 +PEP,1986-07-01,5.7916669845581055 +PEP,1986-07-02,5.8541669845581055 +PEP,1986-07-03,5.8333330154418945 +PEP,1986-07-07,5.5 +PEP,1986-07-08,5.25 +PEP,1986-07-09,5.3541669845581055 +PEP,1986-07-10,5.3333330154418945 +PEP,1986-07-11,5.3333330154418945 +PEP,1986-07-14,5.125 +PEP,1986-07-15,5.0 +PEP,1986-07-16,5.1041669845581055 +PEP,1986-07-17,5.1458330154418945 +PEP,1986-07-18,5.1458330154418945 +PEP,1986-07-21,5.125 +PEP,1986-07-22,5.1875 +PEP,1986-07-23,5.3125 +PEP,1986-07-24,5.5 +PEP,1986-07-25,5.6041669845581055 +PEP,1986-07-28,5.3541669845581055 +PEP,1986-07-29,5.25 +PEP,1986-07-30,5.2916669845581055 +PEP,1986-07-31,5.1041669845581055 +PEP,1986-08-01,5.1875 +PEP,1986-08-04,5.25 +PEP,1986-08-05,5.1875 +PEP,1986-08-06,5.125 +PEP,1986-08-07,5.2708330154418945 +PEP,1986-08-08,5.25 +PEP,1986-08-11,5.4166669845581055 +PEP,1986-08-12,5.375 +PEP,1986-08-13,5.3958330154418945 +PEP,1986-08-14,5.4166669845581055 +PEP,1986-08-15,5.3333330154418945 +PEP,1986-08-18,5.4375 +PEP,1986-08-19,5.375 +PEP,1986-08-20,5.4166669845581055 +PEP,1986-08-21,5.3958330154418945 +PEP,1986-08-22,5.375 +PEP,1986-08-25,5.2916669845581055 +PEP,1986-08-26,5.4166669845581055 +PEP,1986-08-27,5.25 +PEP,1986-08-28,5.1875 +PEP,1986-08-29,5.3125 +PEP,1986-09-02,5.1666669845581055 +PEP,1986-09-03,5.0833330154418945 +PEP,1986-09-04,4.9791669845581055 +PEP,1986-09-05,4.7291669845581055 +PEP,1986-09-08,4.8125 +PEP,1986-09-09,4.9791669845581055 +PEP,1986-09-10,4.7916669845581055 +PEP,1986-09-11,4.6041669845581055 +PEP,1986-09-12,4.6875 +PEP,1986-09-15,4.6041669845581055 +PEP,1986-09-16,4.5416669845581055 +PEP,1986-09-17,4.4166669845581055 +PEP,1986-09-18,4.3958330154418945 +PEP,1986-09-19,4.2708330154418945 +PEP,1986-09-22,4.3958330154418945 +PEP,1986-09-23,4.5625 +PEP,1986-09-24,4.75 +PEP,1986-09-25,4.5416669845581055 +PEP,1986-09-26,4.4583330154418945 +PEP,1986-09-29,4.2916669845581055 +PEP,1986-09-30,4.4166669845581055 +PEP,1986-10-01,4.3958330154418945 +PEP,1986-10-02,4.4375 +PEP,1986-10-03,4.375 +PEP,1986-10-06,4.3541669845581055 +PEP,1986-10-07,4.3333330154418945 +PEP,1986-10-08,4.3125 +PEP,1986-10-09,4.3333330154418945 +PEP,1986-10-10,4.4375 +PEP,1986-10-13,4.4375 +PEP,1986-10-14,4.5416669845581055 +PEP,1986-10-15,4.6041669845581055 +PEP,1986-10-16,4.6666669845581055 +PEP,1986-10-17,4.6041669845581055 +PEP,1986-10-20,4.5625 +PEP,1986-10-21,4.5 +PEP,1986-10-22,4.5416669845581055 +PEP,1986-10-23,4.6458330154418945 +PEP,1986-10-24,4.5208330154418945 +PEP,1986-10-27,4.6666669845581055 +PEP,1986-10-28,4.6666669845581055 +PEP,1986-10-29,4.7291669845581055 +PEP,1986-10-30,4.7291669845581055 +PEP,1986-10-31,4.5833330154418945 +PEP,1986-11-03,4.6041669845581055 +PEP,1986-11-04,4.5416669845581055 +PEP,1986-11-05,4.625 +PEP,1986-11-06,4.7916669845581055 +PEP,1986-11-07,4.6875 +PEP,1986-11-10,4.7083330154418945 +PEP,1986-11-11,4.7291669845581055 +PEP,1986-11-12,4.8333330154418945 +PEP,1986-11-13,4.6041669845581055 +PEP,1986-11-14,4.6666669845581055 +PEP,1986-11-17,4.6041669845581055 +PEP,1986-11-18,4.4583330154418945 +PEP,1986-11-19,4.5 +PEP,1986-11-20,4.625 +PEP,1986-11-21,4.6666669845581055 +PEP,1986-11-24,4.7083330154418945 +PEP,1986-11-25,4.625 +PEP,1986-11-26,4.6666669845581055 +PEP,1986-11-28,4.6041669845581055 +PEP,1986-12-01,4.5416669845581055 +PEP,1986-12-02,4.75 +PEP,1986-12-03,4.625 +PEP,1986-12-04,4.6666669845581055 +PEP,1986-12-05,4.5416669845581055 +PEP,1986-12-08,4.6041669845581055 +PEP,1986-12-09,4.5416669845581055 +PEP,1986-12-10,4.5625 +PEP,1986-12-11,4.4583330154418945 +PEP,1986-12-12,4.4583330154418945 +PEP,1986-12-15,4.4166669845581055 +PEP,1986-12-16,4.4375 +PEP,1986-12-17,4.4375 +PEP,1986-12-18,4.375 +PEP,1986-12-19,4.5416669845581055 +PEP,1986-12-22,4.4375 +PEP,1986-12-23,4.3333330154418945 +PEP,1986-12-24,4.3125 +PEP,1986-12-26,4.375 +PEP,1986-12-29,4.3541669845581055 +PEP,1986-12-30,4.3333330154418945 +PEP,1986-12-31,4.3333330154418945 +PEP,1987-01-02,4.375 +PEP,1987-01-05,4.4791669845581055 +PEP,1987-01-06,4.5208330154418945 +PEP,1987-01-07,4.5416669845581055 +PEP,1987-01-08,4.5625 +PEP,1987-01-09,4.5625 +PEP,1987-01-12,4.6458330154418945 +PEP,1987-01-13,4.7083330154418945 +PEP,1987-01-14,4.8541669845581055 +PEP,1987-01-15,5.0208330154418945 +PEP,1987-01-16,5.0208330154418945 +PEP,1987-01-19,5.2291669845581055 +PEP,1987-01-20,5.1041669845581055 +PEP,1987-01-21,5.1666669845581055 +PEP,1987-01-22,5.2916669845581055 +PEP,1987-01-23,5.1666669845581055 +PEP,1987-01-26,5.2083330154418945 +PEP,1987-01-27,5.3333330154418945 +PEP,1987-01-28,5.2916669845581055 +PEP,1987-01-29,5.25 +PEP,1987-01-30,5.1875 +PEP,1987-02-02,5.25 +PEP,1987-02-03,5.1666669845581055 +PEP,1987-02-04,5.25 +PEP,1987-02-05,5.375 +PEP,1987-02-06,5.25 +PEP,1987-02-09,5.1458330154418945 +PEP,1987-02-10,5.2083330154418945 +PEP,1987-02-11,5.3333330154418945 +PEP,1987-02-12,5.25 +PEP,1987-02-13,5.2083330154418945 +PEP,1987-02-17,5.3541669845581055 +PEP,1987-02-18,5.3125 +PEP,1987-02-19,5.4166669845581055 +PEP,1987-02-20,5.5625 +PEP,1987-02-23,5.4375 +PEP,1987-02-24,5.4791669845581055 +PEP,1987-02-25,5.5625 +PEP,1987-02-26,5.5 +PEP,1987-02-27,5.5416669845581055 +PEP,1987-03-02,5.5208330154418945 +PEP,1987-03-03,5.5 +PEP,1987-03-04,5.6458330154418945 +PEP,1987-03-05,5.8125 +PEP,1987-03-06,5.8333330154418945 +PEP,1987-03-09,5.6666669845581055 +PEP,1987-03-10,5.875 +PEP,1987-03-11,5.8958330154418945 +PEP,1987-03-12,5.8958330154418945 +PEP,1987-03-13,5.8333330154418945 +PEP,1987-03-16,5.7083330154418945 +PEP,1987-03-17,5.7916669845581055 +PEP,1987-03-18,5.7916669845581055 +PEP,1987-03-19,5.7916669845581055 +PEP,1987-03-20,5.8333330154418945 +PEP,1987-03-23,5.7916669845581055 +PEP,1987-03-24,5.875 +PEP,1987-03-25,5.8125 +PEP,1987-03-26,5.7916669845581055 +PEP,1987-03-27,5.5208330154418945 +PEP,1987-03-30,5.4375 +PEP,1987-03-31,5.7083330154418945 +PEP,1987-04-01,5.5833330154418945 +PEP,1987-04-02,5.6041669845581055 +PEP,1987-04-03,5.6875 +PEP,1987-04-06,5.75 +PEP,1987-04-07,5.6666669845581055 +PEP,1987-04-08,5.6666669845581055 +PEP,1987-04-09,5.5 +PEP,1987-04-10,5.4791669845581055 +PEP,1987-04-13,5.0833330154418945 +PEP,1987-04-14,5.1666669845581055 +PEP,1987-04-15,5.25 +PEP,1987-04-16,5.3333330154418945 +PEP,1987-04-20,5.375 +PEP,1987-04-21,5.4791669845581055 +PEP,1987-04-22,5.3125 +PEP,1987-04-23,5.375 +PEP,1987-04-24,5.2083330154418945 +PEP,1987-04-27,5.125 +PEP,1987-04-28,5.25 +PEP,1987-04-29,5.2291669845581055 +PEP,1987-04-30,5.3333330154418945 +PEP,1987-05-01,5.3125 +PEP,1987-05-04,5.3958330154418945 +PEP,1987-05-05,5.5416669845581055 +PEP,1987-05-06,5.2916669845581055 +PEP,1987-05-07,5.375 +PEP,1987-05-08,5.375 +PEP,1987-05-11,5.2708330154418945 +PEP,1987-05-12,5.3333330154418945 +PEP,1987-05-13,5.3541669845581055 +PEP,1987-05-14,5.3541669845581055 +PEP,1987-05-15,5.2291669845581055 +PEP,1987-05-18,5.1458330154418945 +PEP,1987-05-19,5.0416669845581055 +PEP,1987-05-20,5.2708330154418945 +PEP,1987-05-21,5.4375 +PEP,1987-05-22,5.4791669845581055 +PEP,1987-05-26,5.7083330154418945 +PEP,1987-05-27,5.6875 +PEP,1987-05-28,5.7708330154418945 +PEP,1987-05-29,5.8333330154418945 +PEP,1987-06-01,5.7708330154418945 +PEP,1987-06-02,5.8333330154418945 +PEP,1987-06-03,5.8958330154418945 +PEP,1987-06-04,5.875 +PEP,1987-06-05,5.9166669845581055 +PEP,1987-06-08,6.0625 +PEP,1987-06-09,6.0416669845581055 +PEP,1987-06-10,6.0625 +PEP,1987-06-11,6.1041669845581055 +PEP,1987-06-12,6.0833330154418945 +PEP,1987-06-15,6.1458330154418945 +PEP,1987-06-16,6.1458330154418945 +PEP,1987-06-17,6.1041669845581055 +PEP,1987-06-18,6.1666669845581055 +PEP,1987-06-19,6.1666669845581055 +PEP,1987-06-22,6.2083330154418945 +PEP,1987-06-23,6.125 +PEP,1987-06-24,6.0833330154418945 +PEP,1987-06-25,6.1875 +PEP,1987-06-26,6.0416669845581055 +PEP,1987-06-29,6.0625 +PEP,1987-06-30,6.0 +PEP,1987-07-01,5.9166669845581055 +PEP,1987-07-02,6.0416669845581055 +PEP,1987-07-06,5.9791669845581055 +PEP,1987-07-07,6.0 +PEP,1987-07-08,6.3333330154418945 +PEP,1987-07-09,6.3125 +PEP,1987-07-10,6.3541669845581055 +PEP,1987-07-13,6.3125 +PEP,1987-07-14,6.4375 +PEP,1987-07-15,6.3958330154418945 +PEP,1987-07-16,6.4166669845581055 +PEP,1987-07-17,6.5625 +PEP,1987-07-20,6.4791669845581055 +PEP,1987-07-21,6.3541669845581055 +PEP,1987-07-22,6.4583330154418945 +PEP,1987-07-23,6.5 +PEP,1987-07-24,6.4375 +PEP,1987-07-27,6.4166669845581055 +PEP,1987-07-28,6.4791669845581055 +PEP,1987-07-29,6.5 +PEP,1987-07-30,6.5416669845581055 +PEP,1987-07-31,6.5 +PEP,1987-08-03,6.3333330154418945 +PEP,1987-08-04,6.2291669845581055 +PEP,1987-08-05,6.3958330154418945 +PEP,1987-08-06,6.5 +PEP,1987-08-07,6.5 +PEP,1987-08-10,6.5833330154418945 +PEP,1987-08-11,6.75 +PEP,1987-08-12,6.7708330154418945 +PEP,1987-08-13,6.75 +PEP,1987-08-14,6.7916669845581055 +PEP,1987-08-17,6.7708330154418945 +PEP,1987-08-18,6.7083330154418945 +PEP,1987-08-19,6.6666669845581055 +PEP,1987-08-20,6.75 +PEP,1987-08-21,6.6875 +PEP,1987-08-24,6.625 +PEP,1987-08-25,6.8125 +PEP,1987-08-26,6.9583330154418945 +PEP,1987-08-27,6.9583330154418945 +PEP,1987-08-28,6.7083330154418945 +PEP,1987-08-31,6.5 +PEP,1987-09-01,6.5833330154418945 +PEP,1987-09-02,6.5625 +PEP,1987-09-03,6.4583330154418945 +PEP,1987-09-04,6.3333330154418945 +PEP,1987-09-08,6.3125 +PEP,1987-09-09,6.2916669845581055 +PEP,1987-09-10,6.5 +PEP,1987-09-11,6.6666669845581055 +PEP,1987-09-14,6.6875 +PEP,1987-09-15,6.4791669845581055 +PEP,1987-09-16,6.5416669845581055 +PEP,1987-09-17,6.4375 +PEP,1987-09-18,6.4583330154418945 +PEP,1987-09-21,6.3333330154418945 +PEP,1987-09-22,6.5833330154418945 +PEP,1987-09-23,6.6666669845581055 +PEP,1987-09-24,6.5 +PEP,1987-09-25,6.3541669845581055 +PEP,1987-09-28,6.5 +PEP,1987-09-29,6.5208330154418945 +PEP,1987-09-30,6.625 +PEP,1987-10-01,6.6875 +PEP,1987-10-02,6.75 +PEP,1987-10-05,6.6041669845581055 +PEP,1987-10-06,6.2708330154418945 +PEP,1987-10-07,6.3333330154418945 +PEP,1987-10-08,6.2291669845581055 +PEP,1987-10-09,6.125 +PEP,1987-10-12,6.0625 +PEP,1987-10-13,6.375 +PEP,1987-10-14,6.1458330154418945 +PEP,1987-10-15,6.0 +PEP,1987-10-16,5.5416669845581055 +PEP,1987-10-19,5.1666669845581055 +PEP,1987-10-20,5.1666669845581055 +PEP,1987-10-21,5.5416669845581055 +PEP,1987-10-22,5.375 +PEP,1987-10-23,5.4791669845581055 +PEP,1987-10-26,4.9375 +PEP,1987-10-27,5.1666669845581055 +PEP,1987-10-28,5.2708330154418945 +PEP,1987-10-29,5.7708330154418945 +PEP,1987-10-30,5.6458330154418945 +PEP,1987-11-02,5.7083330154418945 +PEP,1987-11-03,5.4791669845581055 +PEP,1987-11-04,5.3333330154418945 +PEP,1987-11-05,5.4791669845581055 +PEP,1987-11-06,5.3333330154418945 +PEP,1987-11-09,5.125 +PEP,1987-11-10,5.1875 +PEP,1987-11-11,5.2291669845581055 +PEP,1987-11-12,5.4375 +PEP,1987-11-13,5.3333330154418945 +PEP,1987-11-16,5.3958330154418945 +PEP,1987-11-17,5.3333330154418945 +PEP,1987-11-18,5.4583330154418945 +PEP,1987-11-19,5.3541669845581055 +PEP,1987-11-20,5.375 +PEP,1987-11-23,5.4375 +PEP,1987-11-24,5.5833330154418945 +PEP,1987-11-25,5.4791669845581055 +PEP,1987-11-27,5.4375 +PEP,1987-11-30,5.1666669845581055 +PEP,1987-12-01,5.2291669845581055 +PEP,1987-12-02,5.3958330154418945 +PEP,1987-12-03,5.125 +PEP,1987-12-04,5.1458330154418945 +PEP,1987-12-07,5.1666669845581055 +PEP,1987-12-08,5.2916669845581055 +PEP,1987-12-09,5.2708330154418945 +PEP,1987-12-10,5.0208330154418945 +PEP,1987-12-11,5.0625 +PEP,1987-12-14,5.3541669845581055 +PEP,1987-12-15,5.3333330154418945 +PEP,1987-12-16,5.3333330154418945 +PEP,1987-12-17,5.2708330154418945 +PEP,1987-12-18,5.4583330154418945 +PEP,1987-12-21,5.5416669845581055 +PEP,1987-12-22,5.625 +PEP,1987-12-23,5.7083330154418945 +PEP,1987-12-24,5.6458330154418945 +PEP,1987-12-28,5.4583330154418945 +PEP,1987-12-29,5.3541669845581055 +PEP,1987-12-30,5.5416669845581055 +PEP,1987-12-31,5.5625 +PEP,1988-01-04,5.7916669845581055 +PEP,1988-01-05,5.75 +PEP,1988-01-06,5.6666669845581055 +PEP,1988-01-07,5.75 +PEP,1988-01-08,5.1458330154418945 +PEP,1988-01-11,5.4375 +PEP,1988-01-12,5.3333330154418945 +PEP,1988-01-13,5.3541669845581055 +PEP,1988-01-14,5.3333330154418945 +PEP,1988-01-15,5.6875 +PEP,1988-01-18,5.625 +PEP,1988-01-19,5.5416669845581055 +PEP,1988-01-20,5.3125 +PEP,1988-01-21,5.375 +PEP,1988-01-22,5.375 +PEP,1988-01-25,5.6041669845581055 +PEP,1988-01-26,5.6041669845581055 +PEP,1988-01-27,5.4791669845581055 +PEP,1988-01-28,5.5416669845581055 +PEP,1988-01-29,5.5833330154418945 +PEP,1988-02-01,5.4791669845581055 +PEP,1988-02-02,5.7083330154418945 +PEP,1988-02-03,5.6458330154418945 +PEP,1988-02-04,5.6875 +PEP,1988-02-05,5.6458330154418945 +PEP,1988-02-08,5.625 +PEP,1988-02-09,5.6875 +PEP,1988-02-10,5.7916669845581055 +PEP,1988-02-11,5.8125 +PEP,1988-02-12,5.7916669845581055 +PEP,1988-02-16,5.875 +PEP,1988-02-17,5.875 +PEP,1988-02-18,5.8125 +PEP,1988-02-19,5.8958330154418945 +PEP,1988-02-22,5.9166669845581055 +PEP,1988-02-23,5.8958330154418945 +PEP,1988-02-24,5.8333330154418945 +PEP,1988-02-25,5.75 +PEP,1988-02-26,5.7916669845581055 +PEP,1988-02-29,5.9166669845581055 +PEP,1988-03-01,5.9166669845581055 +PEP,1988-03-02,5.8958330154418945 +PEP,1988-03-03,5.8958330154418945 +PEP,1988-03-04,5.8958330154418945 +PEP,1988-03-07,5.8541669845581055 +PEP,1988-03-08,5.875 +PEP,1988-03-09,5.7916669845581055 +PEP,1988-03-10,5.7083330154418945 +PEP,1988-03-11,5.7291669845581055 +PEP,1988-03-14,5.875 +PEP,1988-03-15,5.8541669845581055 +PEP,1988-03-16,5.8958330154418945 +PEP,1988-03-17,5.9166669845581055 +PEP,1988-03-18,5.8333330154418945 +PEP,1988-03-21,5.7291669845581055 +PEP,1988-03-22,5.7916669845581055 +PEP,1988-03-23,5.8333330154418945 +PEP,1988-03-24,5.7916669845581055 +PEP,1988-03-25,5.6875 +PEP,1988-03-28,5.7291669845581055 +PEP,1988-03-29,5.8333330154418945 +PEP,1988-03-30,5.8333330154418945 +PEP,1988-03-31,5.8333330154418945 +PEP,1988-04-04,5.7291669845581055 +PEP,1988-04-05,5.7916669845581055 +PEP,1988-04-06,6.0208330154418945 +PEP,1988-04-07,6.0416669845581055 +PEP,1988-04-08,6.0833330154418945 +PEP,1988-04-11,6.125 +PEP,1988-04-12,6.125 +PEP,1988-04-13,6.125 +PEP,1988-04-14,5.8333330154418945 +PEP,1988-04-15,5.8541669845581055 +PEP,1988-04-18,5.7291669845581055 +PEP,1988-04-19,5.625 +PEP,1988-04-20,5.5833330154418945 +PEP,1988-04-21,5.6041669845581055 +PEP,1988-04-22,5.7708330154418945 +PEP,1988-04-25,5.9375 +PEP,1988-04-26,6.0208330154418945 +PEP,1988-04-27,6.0 +PEP,1988-04-28,5.8958330154418945 +PEP,1988-04-29,5.7916669845581055 +PEP,1988-05-02,5.8541669845581055 +PEP,1988-05-03,5.8333330154418945 +PEP,1988-05-04,5.75 +PEP,1988-05-05,5.7291669845581055 +PEP,1988-05-06,5.6041669845581055 +PEP,1988-05-09,5.6041669845581055 +PEP,1988-05-10,5.6041669845581055 +PEP,1988-05-11,5.5625 +PEP,1988-05-12,5.6458330154418945 +PEP,1988-05-13,5.75 +PEP,1988-05-16,5.7708330154418945 +PEP,1988-05-17,5.6666669845581055 +PEP,1988-05-18,5.5833330154418945 +PEP,1988-05-19,5.6458330154418945 +PEP,1988-05-20,5.6041669845581055 +PEP,1988-05-23,5.5416669845581055 +PEP,1988-05-24,5.625 +PEP,1988-05-25,5.7083330154418945 +PEP,1988-05-26,5.75 +PEP,1988-05-27,5.75 +PEP,1988-05-31,6.0416669845581055 +PEP,1988-06-01,6.2291669845581055 +PEP,1988-06-02,6.1458330154418945 +PEP,1988-06-03,6.2291669845581055 +PEP,1988-06-06,6.1666669845581055 +PEP,1988-06-07,6.0833330154418945 +PEP,1988-06-08,6.25 +PEP,1988-06-09,6.1875 +PEP,1988-06-10,6.1666669845581055 +PEP,1988-06-13,6.2291669845581055 +PEP,1988-06-14,6.25 +PEP,1988-06-15,6.2291669845581055 +PEP,1988-06-16,5.9791669845581055 +PEP,1988-06-17,6.0208330154418945 +PEP,1988-06-20,5.9583330154418945 +PEP,1988-06-21,6.0208330154418945 +PEP,1988-06-22,6.125 +PEP,1988-06-23,6.1041669845581055 +PEP,1988-06-24,6.2083330154418945 +PEP,1988-06-27,6.0625 +PEP,1988-06-28,6.1875 +PEP,1988-06-29,6.1666669845581055 +PEP,1988-06-30,6.2083330154418945 +PEP,1988-07-01,6.1458330154418945 +PEP,1988-07-05,6.1666669845581055 +PEP,1988-07-06,5.9583330154418945 +PEP,1988-07-07,6.0 +PEP,1988-07-08,5.9791669845581055 +PEP,1988-07-11,6.0 +PEP,1988-07-12,5.9583330154418945 +PEP,1988-07-13,5.9375 +PEP,1988-07-14,5.9583330154418945 +PEP,1988-07-15,6.0 +PEP,1988-07-18,5.9791669845581055 +PEP,1988-07-19,5.9583330154418945 +PEP,1988-07-20,5.9375 +PEP,1988-07-21,5.7291669845581055 +PEP,1988-07-22,5.75 +PEP,1988-07-25,5.7291669845581055 +PEP,1988-07-26,5.8333330154418945 +PEP,1988-07-27,5.6666669845581055 +PEP,1988-07-28,5.8333330154418945 +PEP,1988-07-29,6.0208330154418945 +PEP,1988-08-01,6.0416669845581055 +PEP,1988-08-02,6.0208330154418945 +PEP,1988-08-03,6.0833330154418945 +PEP,1988-08-04,6.0416669845581055 +PEP,1988-08-05,5.9791669845581055 +PEP,1988-08-08,6.0 +PEP,1988-08-09,5.9583330154418945 +PEP,1988-08-10,5.7916669845581055 +PEP,1988-08-11,5.8541669845581055 +PEP,1988-08-12,5.8125 +PEP,1988-08-15,5.7708330154418945 +PEP,1988-08-16,5.8125 +PEP,1988-08-17,5.8958330154418945 +PEP,1988-08-18,5.9375 +PEP,1988-08-19,5.875 +PEP,1988-08-22,5.7916669845581055 +PEP,1988-08-23,5.7291669845581055 +PEP,1988-08-24,5.8958330154418945 +PEP,1988-08-25,5.7916669845581055 +PEP,1988-08-26,5.8541669845581055 +PEP,1988-08-29,6.0 +PEP,1988-08-30,5.9791669845581055 +PEP,1988-08-31,5.9791669845581055 +PEP,1988-09-01,5.8958330154418945 +PEP,1988-09-02,6.0833330154418945 +PEP,1988-09-06,6.2291669845581055 +PEP,1988-09-07,6.2083330154418945 +PEP,1988-09-08,6.2916669845581055 +PEP,1988-09-09,6.2083330154418945 +PEP,1988-09-12,6.25 +PEP,1988-09-13,6.2083330154418945 +PEP,1988-09-14,6.1458330154418945 +PEP,1988-09-15,6.1875 +PEP,1988-09-16,6.3333330154418945 +PEP,1988-09-19,6.25 +PEP,1988-09-20,6.3333330154418945 +PEP,1988-09-21,6.4166669845581055 +PEP,1988-09-22,6.3541669845581055 +PEP,1988-09-23,6.4166669845581055 +PEP,1988-09-26,6.3333330154418945 +PEP,1988-09-27,6.3125 +PEP,1988-09-28,6.375 +PEP,1988-09-29,6.4583330154418945 +PEP,1988-09-30,6.5416669845581055 +PEP,1988-10-03,6.5 +PEP,1988-10-04,6.4166669845581055 +PEP,1988-10-05,6.4583330154418945 +PEP,1988-10-06,6.4375 +PEP,1988-10-07,6.6666669845581055 +PEP,1988-10-10,6.6041669845581055 +PEP,1988-10-11,6.5416669845581055 +PEP,1988-10-12,6.3333330154418945 +PEP,1988-10-13,6.5 +PEP,1988-10-14,6.5833330154418945 +PEP,1988-10-17,6.6458330154418945 +PEP,1988-10-18,6.7708330154418945 +PEP,1988-10-19,6.6875 +PEP,1988-10-20,6.8333330154418945 +PEP,1988-10-21,6.8333330154418945 +PEP,1988-10-24,7.2083330154418945 +PEP,1988-10-25,7.1041669845581055 +PEP,1988-10-26,6.9791669845581055 +PEP,1988-10-27,6.7916669845581055 +PEP,1988-10-28,6.75 +PEP,1988-10-31,6.9166669845581055 +PEP,1988-11-01,6.8541669845581055 +PEP,1988-11-02,6.8125 +PEP,1988-11-03,6.875 +PEP,1988-11-04,6.7708330154418945 +PEP,1988-11-07,6.6458330154418945 +PEP,1988-11-08,6.7083330154418945 +PEP,1988-11-09,6.6875 +PEP,1988-11-10,6.7291669845581055 +PEP,1988-11-11,6.5208330154418945 +PEP,1988-11-14,6.6041669845581055 +PEP,1988-11-15,6.7083330154418945 +PEP,1988-11-16,6.4791669845581055 +PEP,1988-11-17,6.5 +PEP,1988-11-18,6.5833330154418945 +PEP,1988-11-21,6.6041669845581055 +PEP,1988-11-22,6.625 +PEP,1988-11-23,6.6666669845581055 +PEP,1988-11-25,6.5625 +PEP,1988-11-28,6.5 +PEP,1988-11-29,6.6666669845581055 +PEP,1988-11-30,6.8125 +PEP,1988-12-01,6.4791669845581055 +PEP,1988-12-02,6.4375 +PEP,1988-12-05,6.4791669845581055 +PEP,1988-12-06,6.4375 +PEP,1988-12-07,6.5625 +PEP,1988-12-08,6.5625 +PEP,1988-12-09,6.625 +PEP,1988-12-12,6.5416669845581055 +PEP,1988-12-13,6.5 +PEP,1988-12-14,6.5 +PEP,1988-12-15,6.5 +PEP,1988-12-16,6.4583330154418945 +PEP,1988-12-19,6.5416669845581055 +PEP,1988-12-20,6.5833330154418945 +PEP,1988-12-21,6.6041669845581055 +PEP,1988-12-22,6.5833330154418945 +PEP,1988-12-23,6.6041669845581055 +PEP,1988-12-27,6.5416669845581055 +PEP,1988-12-28,6.5 +PEP,1988-12-29,6.6458330154418945 +PEP,1988-12-30,6.5833330154418945 +PEP,1989-01-03,6.5833330154418945 +PEP,1989-01-04,6.6458330154418945 +PEP,1989-01-05,6.625 +PEP,1989-01-06,6.5833330154418945 +PEP,1989-01-09,6.5625 +PEP,1989-01-10,6.5416669845581055 +PEP,1989-01-11,6.5625 +PEP,1989-01-12,6.5833330154418945 +PEP,1989-01-13,6.4583330154418945 +PEP,1989-01-16,6.4583330154418945 +PEP,1989-01-17,6.5416669845581055 +PEP,1989-01-18,6.4791669845581055 +PEP,1989-01-19,6.3958330154418945 +PEP,1989-01-20,6.3125 +PEP,1989-01-23,6.3125 +PEP,1989-01-24,6.4166669845581055 +PEP,1989-01-25,6.375 +PEP,1989-01-26,6.4583330154418945 +PEP,1989-01-27,6.5208330154418945 +PEP,1989-01-30,6.5625 +PEP,1989-01-31,6.7916669845581055 +PEP,1989-02-01,6.7083330154418945 +PEP,1989-02-02,6.7083330154418945 +PEP,1989-02-03,6.7083330154418945 +PEP,1989-02-06,6.6875 +PEP,1989-02-07,6.8541669845581055 +PEP,1989-02-08,6.875 +PEP,1989-02-09,6.75 +PEP,1989-02-10,6.625 +PEP,1989-02-13,6.6458330154418945 +PEP,1989-02-14,6.6458330154418945 +PEP,1989-02-15,6.6666669845581055 +PEP,1989-02-16,6.75 +PEP,1989-02-17,6.875 +PEP,1989-02-21,6.8333330154418945 +PEP,1989-02-22,6.5833330154418945 +PEP,1989-02-23,6.6666669845581055 +PEP,1989-02-24,6.5 +PEP,1989-02-27,6.6041669845581055 +PEP,1989-02-28,6.6666669845581055 +PEP,1989-03-01,6.7083330154418945 +PEP,1989-03-02,6.75 +PEP,1989-03-03,6.7708330154418945 +PEP,1989-03-06,6.8958330154418945 +PEP,1989-03-07,6.7708330154418945 +PEP,1989-03-08,6.75 +PEP,1989-03-09,6.6875 +PEP,1989-03-10,6.8333330154418945 +PEP,1989-03-13,6.9375 +PEP,1989-03-14,7.0 +PEP,1989-03-15,7.2083330154418945 +PEP,1989-03-16,7.3333330154418945 +PEP,1989-03-17,7.1041669845581055 +PEP,1989-03-20,7.0 +PEP,1989-03-21,7.125 +PEP,1989-03-22,7.25 +PEP,1989-03-23,7.25 +PEP,1989-03-27,7.2083330154418945 +PEP,1989-03-28,7.2291669845581055 +PEP,1989-03-29,7.2916669845581055 +PEP,1989-03-30,7.3541669845581055 +PEP,1989-03-31,7.4166669845581055 +PEP,1989-04-03,7.4791669845581055 +PEP,1989-04-04,7.4166669845581055 +PEP,1989-04-05,7.4791669845581055 +PEP,1989-04-06,7.4583330154418945 +PEP,1989-04-07,7.4375 +PEP,1989-04-10,7.4166669845581055 +PEP,1989-04-11,7.4166669845581055 +PEP,1989-04-12,7.4166669845581055 +PEP,1989-04-13,7.4375 +PEP,1989-04-14,7.6458330154418945 +PEP,1989-04-17,7.625 +PEP,1989-04-18,7.75 +PEP,1989-04-19,7.75 +PEP,1989-04-20,7.6666669845581055 +PEP,1989-04-21,7.7708330154418945 +PEP,1989-04-24,7.7916669845581055 +PEP,1989-04-25,7.7708330154418945 +PEP,1989-04-26,7.75 +PEP,1989-04-27,7.8125 +PEP,1989-04-28,7.9375 +PEP,1989-05-01,8.041666984558105 +PEP,1989-05-02,8.229166984558105 +PEP,1989-05-03,8.333333015441895 +PEP,1989-05-04,8.291666984558105 +PEP,1989-05-05,8.25 +PEP,1989-05-08,8.145833015441895 +PEP,1989-05-09,8.020833015441895 +PEP,1989-05-10,8.125 +PEP,1989-05-11,8.354166984558105 +PEP,1989-05-12,8.770833015441895 +PEP,1989-05-15,8.75 +PEP,1989-05-16,8.6875 +PEP,1989-05-17,8.958333015441895 +PEP,1989-05-18,8.916666984558105 +PEP,1989-05-19,8.9375 +PEP,1989-05-22,8.9375 +PEP,1989-05-23,8.708333015441895 +PEP,1989-05-24,8.583333015441895 +PEP,1989-05-25,8.729166984558105 +PEP,1989-05-26,8.916666984558105 +PEP,1989-05-30,8.770833015441895 +PEP,1989-05-31,9.020833015441895 +PEP,1989-06-01,9.0625 +PEP,1989-06-02,9.166666984558105 +PEP,1989-06-05,9.125 +PEP,1989-06-06,9.041666984558105 +PEP,1989-06-07,9.041666984558105 +PEP,1989-06-08,8.916666984558105 +PEP,1989-06-09,8.895833015441895 +PEP,1989-06-12,8.833333015441895 +PEP,1989-06-13,8.645833015441895 +PEP,1989-06-14,8.833333015441895 +PEP,1989-06-15,8.666666984558105 +PEP,1989-06-16,8.625 +PEP,1989-06-19,8.5625 +PEP,1989-06-20,8.708333015441895 +PEP,1989-06-21,8.833333015441895 +PEP,1989-06-22,8.916666984558105 +PEP,1989-06-23,9.208333015441895 +PEP,1989-06-26,9.270833015441895 +PEP,1989-06-27,9.4375 +PEP,1989-06-28,9.375 +PEP,1989-06-29,8.979166984558105 +PEP,1989-06-30,8.875 +PEP,1989-07-03,8.854166984558105 +PEP,1989-07-05,8.770833015441895 +PEP,1989-07-06,8.895833015441895 +PEP,1989-07-07,9.208333015441895 +PEP,1989-07-10,9.125 +PEP,1989-07-11,9.270833015441895 +PEP,1989-07-12,9.25 +PEP,1989-07-13,9.25 +PEP,1989-07-14,9.25 +PEP,1989-07-17,9.291666984558105 +PEP,1989-07-18,9.1875 +PEP,1989-07-19,9.520833015441895 +PEP,1989-07-20,9.666666984558105 +PEP,1989-07-21,9.770833015441895 +PEP,1989-07-24,9.541666984558105 +PEP,1989-07-25,9.583333015441895 +PEP,1989-07-26,9.833333015441895 +PEP,1989-07-27,10.020833015441895 +PEP,1989-07-28,10.0 +PEP,1989-07-31,10.354166984558105 +PEP,1989-08-01,10.083333015441895 +PEP,1989-08-02,10.208333015441895 +PEP,1989-08-03,10.041666984558105 +PEP,1989-08-04,9.791666984558105 +PEP,1989-08-07,9.979166984558105 +PEP,1989-08-08,9.9375 +PEP,1989-08-09,9.833333015441895 +PEP,1989-08-10,9.791666984558105 +PEP,1989-08-11,9.770833015441895 +PEP,1989-08-14,9.666666984558105 +PEP,1989-08-15,9.604166984558105 +PEP,1989-08-16,9.770833015441895 +PEP,1989-08-17,9.625 +PEP,1989-08-18,9.666666984558105 +PEP,1989-08-21,9.541666984558105 +PEP,1989-08-22,9.666666984558105 +PEP,1989-08-23,9.9375 +PEP,1989-08-24,10.166666984558105 +PEP,1989-08-25,10.041666984558105 +PEP,1989-08-28,10.0625 +PEP,1989-08-29,9.916666984558105 +PEP,1989-08-30,10.041666984558105 +PEP,1989-08-31,9.833333015441895 +PEP,1989-09-01,9.75 +PEP,1989-09-05,9.604166984558105 +PEP,1989-09-06,9.5 +PEP,1989-09-07,9.479166984558105 +PEP,1989-09-08,9.375 +PEP,1989-09-11,9.375 +PEP,1989-09-12,9.520833015441895 +PEP,1989-09-13,9.416666984558105 +PEP,1989-09-14,9.395833015441895 +PEP,1989-09-15,9.4375 +PEP,1989-09-18,9.354166984558105 +PEP,1989-09-19,9.5 +PEP,1989-09-20,9.354166984558105 +PEP,1989-09-21,9.333333015441895 +PEP,1989-09-22,9.416666984558105 +PEP,1989-09-25,9.333333015441895 +PEP,1989-09-26,9.333333015441895 +PEP,1989-09-27,9.604166984558105 +PEP,1989-09-28,9.833333015441895 +PEP,1989-09-29,9.8125 +PEP,1989-10-02,9.895833015441895 +PEP,1989-10-03,10.166666984558105 +PEP,1989-10-04,10.145833015441895 +PEP,1989-10-05,10.083333015441895 +PEP,1989-10-06,10.104166984558105 +PEP,1989-10-09,10.0 +PEP,1989-10-10,10.041666984558105 +PEP,1989-10-11,10.0 +PEP,1989-10-12,9.9375 +PEP,1989-10-13,9.0 +PEP,1989-10-16,9.520833015441895 +PEP,1989-10-17,9.75 +PEP,1989-10-18,9.958333015441895 +PEP,1989-10-19,10.104166984558105 +PEP,1989-10-20,10.083333015441895 +PEP,1989-10-23,10.145833015441895 +PEP,1989-10-24,10.104166984558105 +PEP,1989-10-25,10.229166984558105 +PEP,1989-10-26,10.0625 +PEP,1989-10-27,9.958333015441895 +PEP,1989-10-30,9.979166984558105 +PEP,1989-10-31,10.333333015441895 +PEP,1989-11-01,10.25 +PEP,1989-11-02,10.125 +PEP,1989-11-03,10.083333015441895 +PEP,1989-11-06,9.9375 +PEP,1989-11-07,9.9375 +PEP,1989-11-08,10.166666984558105 +PEP,1989-11-09,10.125 +PEP,1989-11-10,10.104166984558105 +PEP,1989-11-13,10.166666984558105 +PEP,1989-11-14,10.145833015441895 +PEP,1989-11-15,10.291666984558105 +PEP,1989-11-16,10.416666984558105 +PEP,1989-11-17,10.4375 +PEP,1989-11-20,10.416666984558105 +PEP,1989-11-21,10.458333015441895 +PEP,1989-11-22,10.6875 +PEP,1989-11-24,10.791666984558105 +PEP,1989-11-27,10.6875 +PEP,1989-11-28,10.604166984558105 +PEP,1989-11-29,10.354166984558105 +PEP,1989-11-30,10.583333015441895 +PEP,1989-12-01,10.729166984558105 +PEP,1989-12-04,10.6875 +PEP,1989-12-05,10.5625 +PEP,1989-12-06,10.416666984558105 +PEP,1989-12-07,10.416666984558105 +PEP,1989-12-08,10.666666984558105 +PEP,1989-12-11,10.708333015441895 +PEP,1989-12-12,10.875 +PEP,1989-12-13,10.875 +PEP,1989-12-14,10.729166984558105 +PEP,1989-12-15,10.791666984558105 +PEP,1989-12-18,10.5625 +PEP,1989-12-19,10.416666984558105 +PEP,1989-12-20,10.395833015441895 +PEP,1989-12-21,10.291666984558105 +PEP,1989-12-22,10.458333015441895 +PEP,1989-12-26,10.4375 +PEP,1989-12-27,10.479166984558105 +PEP,1989-12-28,10.5 +PEP,1989-12-29,10.666666984558105 +PEP,1990-01-02,10.708333015441895 +PEP,1990-01-03,10.604166984558105 +PEP,1990-01-04,10.5 +PEP,1990-01-05,10.354166984558105 +PEP,1990-01-08,10.541666984558105 +PEP,1990-01-09,10.395833015441895 +PEP,1990-01-10,10.125 +PEP,1990-01-11,10.041666984558105 +PEP,1990-01-12,9.791666984558105 +PEP,1990-01-15,9.604166984558105 +PEP,1990-01-16,9.958333015441895 +PEP,1990-01-17,9.958333015441895 +PEP,1990-01-18,9.875 +PEP,1990-01-19,10.0 +PEP,1990-01-22,9.770833015441895 +PEP,1990-01-23,9.770833015441895 +PEP,1990-01-24,9.729166984558105 +PEP,1990-01-25,9.541666984558105 +PEP,1990-01-26,9.333333015441895 +PEP,1990-01-29,9.416666984558105 +PEP,1990-01-30,9.375 +PEP,1990-01-31,9.583333015441895 +PEP,1990-02-01,9.708333015441895 +PEP,1990-02-02,9.791666984558105 +PEP,1990-02-05,9.729166984558105 +PEP,1990-02-06,9.895833015441895 +PEP,1990-02-07,9.916666984558105 +PEP,1990-02-08,10.0 +PEP,1990-02-09,10.041666984558105 +PEP,1990-02-12,10.020833015441895 +PEP,1990-02-13,9.791666984558105 +PEP,1990-02-14,9.8125 +PEP,1990-02-15,9.895833015441895 +PEP,1990-02-16,9.833333015441895 +PEP,1990-02-20,9.666666984558105 +PEP,1990-02-21,9.5 +PEP,1990-02-22,9.4375 +PEP,1990-02-23,9.458333015441895 +PEP,1990-02-26,9.541666984558105 +PEP,1990-02-27,9.645833015441895 +PEP,1990-02-28,9.75 +PEP,1990-03-01,9.625 +PEP,1990-03-02,9.479166984558105 +PEP,1990-03-05,9.4375 +PEP,1990-03-06,9.5625 +PEP,1990-03-07,9.708333015441895 +PEP,1990-03-08,9.895833015441895 +PEP,1990-03-09,9.770833015441895 +PEP,1990-03-12,9.958333015441895 +PEP,1990-03-13,9.895833015441895 +PEP,1990-03-14,9.854166984558105 +PEP,1990-03-15,9.895833015441895 +PEP,1990-03-16,10.020833015441895 +PEP,1990-03-19,10.291666984558105 +PEP,1990-03-20,10.25 +PEP,1990-03-21,10.25 +PEP,1990-03-22,10.104166984558105 +PEP,1990-03-23,10.270833015441895 +PEP,1990-03-26,10.416666984558105 +PEP,1990-03-27,10.583333015441895 +PEP,1990-03-28,10.645833015441895 +PEP,1990-03-29,10.541666984558105 +PEP,1990-03-30,10.4375 +PEP,1990-04-02,10.479166984558105 +PEP,1990-04-03,10.666666984558105 +PEP,1990-04-04,10.583333015441895 +PEP,1990-04-05,10.625 +PEP,1990-04-06,10.833333015441895 +PEP,1990-04-09,11.083333015441895 +PEP,1990-04-10,11.0625 +PEP,1990-04-11,11.125 +PEP,1990-04-12,11.270833015441895 +PEP,1990-04-16,11.291666984558105 +PEP,1990-04-17,11.291666984558105 +PEP,1990-04-18,11.0625 +PEP,1990-04-19,10.916666984558105 +PEP,1990-04-20,10.895833015441895 +PEP,1990-04-23,10.833333015441895 +PEP,1990-04-24,10.833333015441895 +PEP,1990-04-25,10.791666984558105 +PEP,1990-04-26,10.854166984558105 +PEP,1990-04-27,10.75 +PEP,1990-04-30,11.041666984558105 +PEP,1990-05-01,10.958333015441895 +PEP,1990-05-02,11.145833015441895 +PEP,1990-05-03,11.25 +PEP,1990-05-04,11.375 +PEP,1990-05-07,11.3125 +PEP,1990-05-08,11.291666984558105 +PEP,1990-05-09,11.1875 +PEP,1990-05-10,11.229166984558105 +PEP,1990-05-11,11.604166984558105 +PEP,1990-05-14,11.5625 +PEP,1990-05-15,11.458333015441895 +PEP,1990-05-16,11.416666984558105 +PEP,1990-05-17,11.5 +PEP,1990-05-18,11.5625 +PEP,1990-05-21,11.833333015441895 +PEP,1990-05-22,11.833333015441895 +PEP,1990-05-23,11.979166984558105 +PEP,1990-05-24,11.916666984558105 +PEP,1990-05-25,11.708333015441895 +PEP,1990-05-29,11.979166984558105 +PEP,1990-05-30,12.1875 +PEP,1990-05-31,12.3125 +PEP,1990-06-01,12.5 +PEP,1990-06-04,12.666666984558105 +PEP,1990-06-05,12.625 +PEP,1990-06-06,12.479166984558105 +PEP,1990-06-07,12.354166984558105 +PEP,1990-06-08,12.1875 +PEP,1990-06-11,12.166666984558105 +PEP,1990-06-12,12.375 +PEP,1990-06-13,12.375 +PEP,1990-06-14,12.354166984558105 +PEP,1990-06-15,12.333333015441895 +PEP,1990-06-18,12.229166984558105 +PEP,1990-06-19,12.375 +PEP,1990-06-20,12.479166984558105 +PEP,1990-06-21,12.541666984558105 +PEP,1990-06-22,12.5 +PEP,1990-06-25,12.354166984558105 +PEP,1990-06-26,12.583333015441895 +PEP,1990-06-27,12.75 +PEP,1990-06-28,13.0 +PEP,1990-06-29,12.9375 +PEP,1990-07-02,12.979166984558105 +PEP,1990-07-03,13.125 +PEP,1990-07-05,12.958333015441895 +PEP,1990-07-06,13.3125 +PEP,1990-07-09,13.145833015441895 +PEP,1990-07-10,13.104166984558105 +PEP,1990-07-11,13.333333015441895 +PEP,1990-07-12,13.333333015441895 +PEP,1990-07-13,13.520833015441895 +PEP,1990-07-16,13.6875 +PEP,1990-07-17,13.833333015441895 +PEP,1990-07-18,13.645833015441895 +PEP,1990-07-19,13.75 +PEP,1990-07-20,13.5 +PEP,1990-07-23,13.0625 +PEP,1990-07-24,13.083333015441895 +PEP,1990-07-25,13.0625 +PEP,1990-07-26,13.291666984558105 +PEP,1990-07-27,13.229166984558105 +PEP,1990-07-30,12.958333015441895 +PEP,1990-07-31,12.833333015441895 +PEP,1990-08-01,12.854166984558105 +PEP,1990-08-02,12.666666984558105 +PEP,1990-08-03,12.6875 +PEP,1990-08-06,12.041666984558105 +PEP,1990-08-07,12.145833015441895 +PEP,1990-08-08,12.541666984558105 +PEP,1990-08-09,12.770833015441895 +PEP,1990-08-10,12.666666984558105 +PEP,1990-08-13,12.75 +PEP,1990-08-14,12.916666984558105 +PEP,1990-08-15,13.145833015441895 +PEP,1990-08-16,12.541666984558105 +PEP,1990-08-17,12.208333015441895 +PEP,1990-08-20,12.208333015441895 +PEP,1990-08-21,11.75 +PEP,1990-08-22,11.333333015441895 +PEP,1990-08-23,10.979166984558105 +PEP,1990-08-24,11.625 +PEP,1990-08-27,12.166666984558105 +PEP,1990-08-28,12.1875 +PEP,1990-08-29,12.520833015441895 +PEP,1990-08-30,12.229166984558105 +PEP,1990-08-31,12.520833015441895 +PEP,1990-09-04,12.416666984558105 +PEP,1990-09-05,12.625 +PEP,1990-09-06,12.25 +PEP,1990-09-07,12.625 +PEP,1990-09-10,12.4375 +PEP,1990-09-11,12.5625 +PEP,1990-09-12,12.75 +PEP,1990-09-13,12.5 +PEP,1990-09-14,12.375 +PEP,1990-09-17,12.125 +PEP,1990-09-18,11.9375 +PEP,1990-09-19,11.6875 +PEP,1990-09-20,11.375 +PEP,1990-09-21,11.125 +PEP,1990-09-24,10.8125 +PEP,1990-09-25,11.0 +PEP,1990-09-26,11.0 +PEP,1990-09-27,11.0625 +PEP,1990-09-28,11.5 +PEP,1990-10-01,12.3125 +PEP,1990-10-02,12.25 +PEP,1990-10-03,12.0625 +PEP,1990-10-04,12.375 +PEP,1990-10-05,12.125 +PEP,1990-10-08,12.1875 +PEP,1990-10-09,11.5 +PEP,1990-10-10,11.5 +PEP,1990-10-11,11.3125 +PEP,1990-10-12,11.875 +PEP,1990-10-15,12.125 +PEP,1990-10-16,11.8125 +PEP,1990-10-17,11.375 +PEP,1990-10-18,11.9375 +PEP,1990-10-19,12.5 +PEP,1990-10-22,12.4375 +PEP,1990-10-23,12.3125 +PEP,1990-10-24,12.25 +PEP,1990-10-25,12.1875 +PEP,1990-10-26,11.875 +PEP,1990-10-29,11.5 +PEP,1990-10-30,11.9375 +PEP,1990-10-31,12.0 +PEP,1990-11-01,12.0625 +PEP,1990-11-02,12.1875 +PEP,1990-11-05,12.5 +PEP,1990-11-06,12.1875 +PEP,1990-11-07,11.875 +PEP,1990-11-08,11.9375 +PEP,1990-11-09,12.1875 +PEP,1990-11-12,12.5 +PEP,1990-11-13,12.625 +PEP,1990-11-14,12.8125 +PEP,1990-11-15,12.6875 +PEP,1990-11-16,12.75 +PEP,1990-11-19,13.0 +PEP,1990-11-20,12.75 +PEP,1990-11-21,12.875 +PEP,1990-11-23,12.8125 +PEP,1990-11-26,12.8125 +PEP,1990-11-27,13.0 +PEP,1990-11-28,12.6875 +PEP,1990-11-29,12.5 +PEP,1990-11-30,12.8125 +PEP,1990-12-03,13.0 +PEP,1990-12-04,13.25 +PEP,1990-12-05,13.4375 +PEP,1990-12-06,13.4375 +PEP,1990-12-07,13.3125 +PEP,1990-12-10,13.1875 +PEP,1990-12-11,12.9375 +PEP,1990-12-12,13.25 +PEP,1990-12-13,13.3125 +PEP,1990-12-14,13.0 +PEP,1990-12-17,13.0 +PEP,1990-12-18,13.1875 +PEP,1990-12-19,13.25 +PEP,1990-12-20,13.25 +PEP,1990-12-21,13.1875 +PEP,1990-12-24,13.0625 +PEP,1990-12-26,12.875 +PEP,1990-12-27,12.875 +PEP,1990-12-28,12.875 +PEP,1990-12-31,13.0 +PEP,1991-01-02,12.875 +PEP,1991-01-03,12.5 +PEP,1991-01-04,12.4375 +PEP,1991-01-07,12.125 +PEP,1991-01-08,12.1875 +PEP,1991-01-09,12.1875 +PEP,1991-01-10,12.125 +PEP,1991-01-11,12.25 +PEP,1991-01-14,12.1875 +PEP,1991-01-15,12.0625 +PEP,1991-01-16,12.4375 +PEP,1991-01-17,13.4375 +PEP,1991-01-18,13.625 +PEP,1991-01-21,13.375 +PEP,1991-01-22,13.1875 +PEP,1991-01-23,13.4375 +PEP,1991-01-24,14.0 +PEP,1991-01-25,13.5625 +PEP,1991-01-28,13.1875 +PEP,1991-01-29,13.5625 +PEP,1991-01-30,13.8125 +PEP,1991-01-31,13.75 +PEP,1991-02-01,13.5 +PEP,1991-02-04,13.5 +PEP,1991-02-05,14.375 +PEP,1991-02-06,15.125 +PEP,1991-02-07,14.8125 +PEP,1991-02-08,14.75 +PEP,1991-02-11,15.3125 +PEP,1991-02-12,15.125 +PEP,1991-02-13,15.5 +PEP,1991-02-14,15.875 +PEP,1991-02-15,16.0 +PEP,1991-02-19,16.125 +PEP,1991-02-20,15.8125 +PEP,1991-02-21,16.125 +PEP,1991-02-22,16.625 +PEP,1991-02-25,16.75 +PEP,1991-02-26,16.375 +PEP,1991-02-27,16.8125 +PEP,1991-02-28,16.375 +PEP,1991-03-01,16.5 +PEP,1991-03-04,15.9375 +PEP,1991-03-05,16.9375 +PEP,1991-03-06,16.375 +PEP,1991-03-07,16.375 +PEP,1991-03-08,16.25 +PEP,1991-03-11,16.0625 +PEP,1991-03-12,15.625 +PEP,1991-03-13,16.125 +PEP,1991-03-14,16.5625 +PEP,1991-03-15,16.6875 +PEP,1991-03-18,16.5625 +PEP,1991-03-19,16.25 +PEP,1991-03-20,16.75 +PEP,1991-03-21,16.8125 +PEP,1991-03-22,16.4375 +PEP,1991-03-25,16.375 +PEP,1991-03-26,17.0625 +PEP,1991-03-27,17.0625 +PEP,1991-03-28,17.125 +PEP,1991-04-01,17.0 +PEP,1991-04-02,17.8125 +PEP,1991-04-03,17.0 +PEP,1991-04-04,17.0625 +PEP,1991-04-05,16.625 +PEP,1991-04-08,16.25 +PEP,1991-04-09,16.1875 +PEP,1991-04-10,16.25 +PEP,1991-04-11,16.5 +PEP,1991-04-12,16.5625 +PEP,1991-04-15,16.75 +PEP,1991-04-16,17.0 +PEP,1991-04-17,16.75 +PEP,1991-04-18,16.5625 +PEP,1991-04-19,16.4375 +PEP,1991-04-22,16.25 +PEP,1991-04-23,16.3125 +PEP,1991-04-24,16.375 +PEP,1991-04-25,16.0625 +PEP,1991-04-26,16.125 +PEP,1991-04-29,15.25 +PEP,1991-04-30,15.9375 +PEP,1991-05-01,16.4375 +PEP,1991-05-02,16.1875 +PEP,1991-05-03,15.875 +PEP,1991-05-06,16.0 +PEP,1991-05-07,15.8125 +PEP,1991-05-08,15.875 +PEP,1991-05-09,16.125 +PEP,1991-05-10,15.8125 +PEP,1991-05-13,16.125 +PEP,1991-05-14,15.8125 +PEP,1991-05-15,15.625 +PEP,1991-05-16,15.8125 +PEP,1991-05-17,15.6875 +PEP,1991-05-20,15.875 +PEP,1991-05-21,16.25 +PEP,1991-05-22,16.25 +PEP,1991-05-23,15.8125 +PEP,1991-05-24,15.875 +PEP,1991-05-28,16.125 +PEP,1991-05-29,16.0625 +PEP,1991-05-30,15.8125 +PEP,1991-05-31,15.6875 +PEP,1991-06-03,15.4375 +PEP,1991-06-04,15.5 +PEP,1991-06-05,15.3125 +PEP,1991-06-06,15.5 +PEP,1991-06-07,15.375 +PEP,1991-06-10,15.125 +PEP,1991-06-11,15.25 +PEP,1991-06-12,15.0625 +PEP,1991-06-13,15.0 +PEP,1991-06-14,15.4375 +PEP,1991-06-17,15.4375 +PEP,1991-06-18,15.1875 +PEP,1991-06-19,14.9375 +PEP,1991-06-20,15.0 +PEP,1991-06-21,15.0 +PEP,1991-06-24,14.8125 +PEP,1991-06-25,14.375 +PEP,1991-06-26,14.5 +PEP,1991-06-27,14.5625 +PEP,1991-06-28,14.5 +PEP,1991-07-01,14.5625 +PEP,1991-07-02,14.875 +PEP,1991-07-03,14.6875 +PEP,1991-07-05,14.5625 +PEP,1991-07-08,14.875 +PEP,1991-07-09,14.9375 +PEP,1991-07-10,14.3125 +PEP,1991-07-11,14.3125 +PEP,1991-07-12,14.5 +PEP,1991-07-15,14.9375 +PEP,1991-07-16,15.125 +PEP,1991-07-17,14.875 +PEP,1991-07-18,14.875 +PEP,1991-07-19,14.6875 +PEP,1991-07-22,14.5 +PEP,1991-07-23,14.5 +PEP,1991-07-24,14.8125 +PEP,1991-07-25,14.875 +PEP,1991-07-26,14.75 +PEP,1991-07-29,14.9375 +PEP,1991-07-30,15.75 +PEP,1991-07-31,15.9375 +PEP,1991-08-01,15.875 +PEP,1991-08-02,15.8125 +PEP,1991-08-05,15.6875 +PEP,1991-08-06,16.125 +PEP,1991-08-07,16.25 +PEP,1991-08-08,16.25 +PEP,1991-08-09,16.0 +PEP,1991-08-12,16.125 +PEP,1991-08-13,16.0625 +PEP,1991-08-14,16.375 +PEP,1991-08-15,16.4375 +PEP,1991-08-16,16.0625 +PEP,1991-08-19,15.375 +PEP,1991-08-20,15.8125 +PEP,1991-08-21,16.5 +PEP,1991-08-22,16.4375 +PEP,1991-08-23,16.6875 +PEP,1991-08-26,16.5 +PEP,1991-08-27,16.4375 +PEP,1991-08-28,16.625 +PEP,1991-08-29,16.5 +PEP,1991-08-30,16.1875 +PEP,1991-09-03,15.75 +PEP,1991-09-04,15.5625 +PEP,1991-09-05,14.9375 +PEP,1991-09-06,14.5625 +PEP,1991-09-09,14.875 +PEP,1991-09-10,14.5625 +PEP,1991-09-11,14.8125 +PEP,1991-09-12,14.9375 +PEP,1991-09-13,14.75 +PEP,1991-09-16,14.5625 +PEP,1991-09-17,14.5625 +PEP,1991-09-18,14.625 +PEP,1991-09-19,14.75 +PEP,1991-09-20,14.5625 +PEP,1991-09-23,14.5625 +PEP,1991-09-24,14.4375 +PEP,1991-09-25,14.25 +PEP,1991-09-26,14.1875 +PEP,1991-09-27,14.1875 +PEP,1991-09-30,14.25 +PEP,1991-10-01,14.5 +PEP,1991-10-02,14.5625 +PEP,1991-10-03,14.375 +PEP,1991-10-04,14.25 +PEP,1991-10-07,14.375 +PEP,1991-10-08,14.5 +PEP,1991-10-09,14.4375 +PEP,1991-10-10,14.4375 +PEP,1991-10-11,14.375 +PEP,1991-10-14,14.5 +PEP,1991-10-15,14.5 +PEP,1991-10-16,14.3125 +PEP,1991-10-17,14.125 +PEP,1991-10-18,14.0625 +PEP,1991-10-21,13.9375 +PEP,1991-10-22,13.5625 +PEP,1991-10-23,14.0 +PEP,1991-10-24,13.875 +PEP,1991-10-25,13.875 +PEP,1991-10-28,14.0 +PEP,1991-10-29,14.25 +PEP,1991-10-30,14.3125 +PEP,1991-10-31,14.25 +PEP,1991-11-01,14.375 +PEP,1991-11-04,14.6875 +PEP,1991-11-05,14.4375 +PEP,1991-11-06,14.3125 +PEP,1991-11-07,14.6875 +PEP,1991-11-08,14.5 +PEP,1991-11-11,14.5 +PEP,1991-11-12,14.75 +PEP,1991-11-13,14.6875 +PEP,1991-11-14,14.9375 +PEP,1991-11-15,14.25 +PEP,1991-11-18,14.875 +PEP,1991-11-19,14.5625 +PEP,1991-11-20,14.375 +PEP,1991-11-21,14.6875 +PEP,1991-11-22,14.4375 +PEP,1991-11-25,14.375 +PEP,1991-11-26,14.875 +PEP,1991-11-27,14.8125 +PEP,1991-11-29,14.8125 +PEP,1991-12-02,15.3125 +PEP,1991-12-03,15.1875 +PEP,1991-12-04,15.1875 +PEP,1991-12-05,15.125 +PEP,1991-12-06,15.125 +PEP,1991-12-09,15.25 +PEP,1991-12-10,15.375 +PEP,1991-12-11,15.375 +PEP,1991-12-12,15.6875 +PEP,1991-12-13,15.5625 +PEP,1991-12-16,15.6875 +PEP,1991-12-17,15.875 +PEP,1991-12-18,16.0 +PEP,1991-12-19,16.375 +PEP,1991-12-20,16.5625 +PEP,1991-12-23,16.5 +PEP,1991-12-24,16.4375 +PEP,1991-12-26,16.8125 +PEP,1991-12-27,16.875 +PEP,1991-12-30,17.0625 +PEP,1991-12-31,16.9375 +PEP,1992-01-02,16.9375 +PEP,1992-01-03,17.1875 +PEP,1992-01-06,16.9375 +PEP,1992-01-07,16.9375 +PEP,1992-01-08,17.625 +PEP,1992-01-09,17.625 +PEP,1992-01-10,17.0 +PEP,1992-01-13,17.25 +PEP,1992-01-14,17.4375 +PEP,1992-01-15,17.4375 +PEP,1992-01-16,16.875 +PEP,1992-01-17,16.875 +PEP,1992-01-20,16.5 +PEP,1992-01-21,16.4375 +PEP,1992-01-22,16.5 +PEP,1992-01-23,16.5625 +PEP,1992-01-24,16.5 +PEP,1992-01-27,16.4375 +PEP,1992-01-28,16.75 +PEP,1992-01-29,16.375 +PEP,1992-01-30,16.9375 +PEP,1992-01-31,16.875 +PEP,1992-02-03,16.75 +PEP,1992-02-04,16.875 +PEP,1992-02-05,16.4375 +PEP,1992-02-06,16.4375 +PEP,1992-02-07,16.125 +PEP,1992-02-10,15.9375 +PEP,1992-02-11,16.125 +PEP,1992-02-12,16.4375 +PEP,1992-02-13,15.9375 +PEP,1992-02-14,15.875 +PEP,1992-02-18,15.375 +PEP,1992-02-19,15.75 +PEP,1992-02-20,16.375 +PEP,1992-02-21,16.125 +PEP,1992-02-24,16.3125 +PEP,1992-02-25,16.0 +PEP,1992-02-26,16.3125 +PEP,1992-02-27,16.25 +PEP,1992-02-28,16.125 +PEP,1992-03-02,16.25 +PEP,1992-03-03,16.1875 +PEP,1992-03-04,16.1875 +PEP,1992-03-05,15.9375 +PEP,1992-03-06,15.875 +PEP,1992-03-09,15.8125 +PEP,1992-03-10,15.8125 +PEP,1992-03-11,15.9375 +PEP,1992-03-12,15.8125 +PEP,1992-03-13,15.9375 +PEP,1992-03-16,16.0 +PEP,1992-03-17,16.25 +PEP,1992-03-18,16.1875 +PEP,1992-03-19,16.125 +PEP,1992-03-20,16.4375 +PEP,1992-03-23,16.375 +PEP,1992-03-24,16.1875 +PEP,1992-03-25,16.5 +PEP,1992-03-26,16.625 +PEP,1992-03-27,17.1875 +PEP,1992-03-30,17.0625 +PEP,1992-03-31,17.125 +PEP,1992-04-01,17.375 +PEP,1992-04-02,17.3125 +PEP,1992-04-03,17.5 +PEP,1992-04-06,17.25 +PEP,1992-04-07,17.125 +PEP,1992-04-08,17.1875 +PEP,1992-04-09,17.5 +PEP,1992-04-10,17.6875 +PEP,1992-04-13,17.6875 +PEP,1992-04-14,17.75 +PEP,1992-04-15,17.6875 +PEP,1992-04-16,17.5625 +PEP,1992-04-20,17.3125 +PEP,1992-04-21,17.3125 +PEP,1992-04-22,17.1875 +PEP,1992-04-23,17.3125 +PEP,1992-04-24,17.0 +PEP,1992-04-27,16.9375 +PEP,1992-04-28,17.4375 +PEP,1992-04-29,17.75 +PEP,1992-04-30,18.25 +PEP,1992-05-01,18.125 +PEP,1992-05-04,18.25 +PEP,1992-05-05,18.125 +PEP,1992-05-06,17.9375 +PEP,1992-05-07,18.0 +PEP,1992-05-08,18.0625 +PEP,1992-05-11,18.125 +PEP,1992-05-12,17.9375 +PEP,1992-05-13,18.25 +PEP,1992-05-14,18.25 +PEP,1992-05-15,18.1875 +PEP,1992-05-18,18.0625 +PEP,1992-05-19,18.0 +PEP,1992-05-20,18.125 +PEP,1992-05-21,17.875 +PEP,1992-05-22,18.0 +PEP,1992-05-26,17.4375 +PEP,1992-05-27,17.5625 +PEP,1992-05-28,18.0 +PEP,1992-05-29,18.25 +PEP,1992-06-01,18.0 +PEP,1992-06-02,18.125 +PEP,1992-06-03,18.0 +PEP,1992-06-04,17.8125 +PEP,1992-06-05,17.8125 +PEP,1992-06-08,17.625 +PEP,1992-06-09,17.5625 +PEP,1992-06-10,17.4375 +PEP,1992-06-11,17.8125 +PEP,1992-06-12,18.0 +PEP,1992-06-15,17.75 +PEP,1992-06-16,17.6875 +PEP,1992-06-17,17.625 +PEP,1992-06-18,17.375 +PEP,1992-06-19,17.5625 +PEP,1992-06-22,17.25 +PEP,1992-06-23,17.375 +PEP,1992-06-24,17.1875 +PEP,1992-06-25,17.25 +PEP,1992-06-26,17.375 +PEP,1992-06-29,17.75 +PEP,1992-06-30,17.4375 +PEP,1992-07-01,17.625 +PEP,1992-07-02,18.0 +PEP,1992-07-06,18.0 +PEP,1992-07-07,18.0 +PEP,1992-07-08,18.125 +PEP,1992-07-09,18.375 +PEP,1992-07-10,18.375 +PEP,1992-07-13,18.3125 +PEP,1992-07-14,18.1875 +PEP,1992-07-15,18.0 +PEP,1992-07-16,18.0 +PEP,1992-07-17,18.0 +PEP,1992-07-20,17.8125 +PEP,1992-07-21,18.375 +PEP,1992-07-22,18.0 +PEP,1992-07-23,18.25 +PEP,1992-07-24,18.375 +PEP,1992-07-27,18.125 +PEP,1992-07-28,18.75 +PEP,1992-07-29,18.75 +PEP,1992-07-30,18.5 +PEP,1992-07-31,18.6875 +PEP,1992-08-03,18.6875 +PEP,1992-08-04,18.75 +PEP,1992-08-05,18.75 +PEP,1992-08-06,18.6875 +PEP,1992-08-07,18.5 +PEP,1992-08-10,18.6875 +PEP,1992-08-11,18.8125 +PEP,1992-08-12,19.0625 +PEP,1992-08-13,19.25 +PEP,1992-08-14,19.25 +PEP,1992-08-17,19.3125 +PEP,1992-08-18,19.25 +PEP,1992-08-19,18.875 +PEP,1992-08-20,19.1875 +PEP,1992-08-21,18.8125 +PEP,1992-08-24,18.625 +PEP,1992-08-25,18.8125 +PEP,1992-08-26,18.9375 +PEP,1992-08-27,18.9375 +PEP,1992-08-28,18.9375 +PEP,1992-08-31,18.75 +PEP,1992-09-01,18.625 +PEP,1992-09-02,18.5 +PEP,1992-09-03,19.0 +PEP,1992-09-04,18.8125 +PEP,1992-09-08,18.875 +PEP,1992-09-09,18.875 +PEP,1992-09-10,19.0 +PEP,1992-09-11,19.0 +PEP,1992-09-14,19.1875 +PEP,1992-09-15,19.125 +PEP,1992-09-16,19.1875 +PEP,1992-09-17,19.4375 +PEP,1992-09-18,19.3125 +PEP,1992-09-21,19.25 +PEP,1992-09-22,18.5 +PEP,1992-09-23,18.5625 +PEP,1992-09-24,18.875 +PEP,1992-09-25,18.6875 +PEP,1992-09-28,18.9375 +PEP,1992-09-29,18.9375 +PEP,1992-09-30,18.9375 +PEP,1992-10-01,19.5625 +PEP,1992-10-02,19.25 +PEP,1992-10-05,19.0625 +PEP,1992-10-06,18.875 +PEP,1992-10-07,18.6875 +PEP,1992-10-08,18.9375 +PEP,1992-10-09,18.625 +PEP,1992-10-12,18.9375 +PEP,1992-10-13,19.3125 +PEP,1992-10-14,19.5 +PEP,1992-10-15,19.6875 +PEP,1992-10-16,19.875 +PEP,1992-10-19,20.0 +PEP,1992-10-20,20.0625 +PEP,1992-10-21,20.0625 +PEP,1992-10-22,20.0 +PEP,1992-10-23,19.6875 +PEP,1992-10-26,19.6875 +PEP,1992-10-27,19.9375 +PEP,1992-10-28,20.0625 +PEP,1992-10-29,19.9375 +PEP,1992-10-30,19.9375 +PEP,1992-11-02,20.125 +PEP,1992-11-03,19.9375 +PEP,1992-11-04,19.6875 +PEP,1992-11-05,19.4375 +PEP,1992-11-06,19.6875 +PEP,1992-11-09,19.8125 +PEP,1992-11-10,19.9375 +PEP,1992-11-11,20.4375 +PEP,1992-11-12,20.1875 +PEP,1992-11-13,20.25 +PEP,1992-11-16,20.25 +PEP,1992-11-17,20.5 +PEP,1992-11-18,20.9375 +PEP,1992-11-19,20.8125 +PEP,1992-11-20,21.25 +PEP,1992-11-23,20.875 +PEP,1992-11-24,20.6875 +PEP,1992-11-25,20.5 +PEP,1992-11-27,20.5 +PEP,1992-11-30,20.375 +PEP,1992-12-01,20.375 +PEP,1992-12-02,20.8125 +PEP,1992-12-03,20.625 +PEP,1992-12-04,20.9375 +PEP,1992-12-07,20.9375 +PEP,1992-12-08,21.25 +PEP,1992-12-09,21.1875 +PEP,1992-12-10,20.9375 +PEP,1992-12-11,21.1875 +PEP,1992-12-14,21.25 +PEP,1992-12-15,21.375 +PEP,1992-12-16,21.0625 +PEP,1992-12-17,21.0 +PEP,1992-12-18,21.1875 +PEP,1992-12-21,21.3125 +PEP,1992-12-22,21.25 +PEP,1992-12-23,21.1875 +PEP,1992-12-24,21.125 +PEP,1992-12-28,21.375 +PEP,1992-12-29,21.0625 +PEP,1992-12-30,21.0625 +PEP,1992-12-31,20.75 +PEP,1993-01-04,20.5625 +PEP,1993-01-05,20.375 +PEP,1993-01-06,20.0625 +PEP,1993-01-07,19.5 +PEP,1993-01-08,19.8125 +PEP,1993-01-11,19.8125 +PEP,1993-01-12,20.0625 +PEP,1993-01-13,20.0625 +PEP,1993-01-14,20.375 +PEP,1993-01-15,20.75 +PEP,1993-01-18,20.75 +PEP,1993-01-19,20.5625 +PEP,1993-01-20,20.4375 +PEP,1993-01-21,20.5625 +PEP,1993-01-22,20.5 +PEP,1993-01-25,20.5 +PEP,1993-01-26,20.875 +PEP,1993-01-27,21.1875 +PEP,1993-01-28,20.9375 +PEP,1993-01-29,20.9375 +PEP,1993-02-01,21.125 +PEP,1993-02-02,20.875 +PEP,1993-02-03,20.75 +PEP,1993-02-04,20.75 +PEP,1993-02-05,20.25 +PEP,1993-02-08,20.1875 +PEP,1993-02-09,19.6875 +PEP,1993-02-10,19.875 +PEP,1993-02-11,20.3125 +PEP,1993-02-12,19.75 +PEP,1993-02-16,19.75 +PEP,1993-02-17,20.1875 +PEP,1993-02-18,20.0 +PEP,1993-02-19,20.0 +PEP,1993-02-22,19.875 +PEP,1993-02-23,20.125 +PEP,1993-02-24,20.1875 +PEP,1993-02-25,19.8125 +PEP,1993-02-26,19.9375 +PEP,1993-03-01,19.625 +PEP,1993-03-02,20.25 +PEP,1993-03-03,20.5 +PEP,1993-03-04,20.4375 +PEP,1993-03-05,20.6875 +PEP,1993-03-08,21.25 +PEP,1993-03-09,21.0625 +PEP,1993-03-10,21.0625 +PEP,1993-03-11,21.0 +PEP,1993-03-12,20.3125 +PEP,1993-03-15,20.3125 +PEP,1993-03-16,20.4375 +PEP,1993-03-17,20.5 +PEP,1993-03-18,20.75 +PEP,1993-03-19,21.0 +PEP,1993-03-22,20.875 +PEP,1993-03-23,20.625 +PEP,1993-03-24,20.875 +PEP,1993-03-25,21.125 +PEP,1993-03-26,21.0 +PEP,1993-03-29,21.3125 +PEP,1993-03-30,21.375 +PEP,1993-03-31,21.4375 +PEP,1993-04-01,21.375 +PEP,1993-04-02,20.8125 +PEP,1993-04-05,20.25 +PEP,1993-04-06,20.0 +PEP,1993-04-07,19.8125 +PEP,1993-04-08,19.5 +PEP,1993-04-12,19.625 +PEP,1993-04-13,19.6875 +PEP,1993-04-14,19.625 +PEP,1993-04-15,19.375 +PEP,1993-04-16,18.4375 +PEP,1993-04-19,18.25 +PEP,1993-04-20,18.1875 +PEP,1993-04-21,18.75 +PEP,1993-04-22,18.3125 +PEP,1993-04-23,18.3125 +PEP,1993-04-26,18.625 +PEP,1993-04-27,18.3125 +PEP,1993-04-28,18.6875 +PEP,1993-04-29,18.875 +PEP,1993-04-30,18.8125 +PEP,1993-05-03,18.5 +PEP,1993-05-04,18.5 +PEP,1993-05-05,18.875 +PEP,1993-05-06,18.5625 +PEP,1993-05-07,18.5 +PEP,1993-05-10,18.3125 +PEP,1993-05-11,18.625 +PEP,1993-05-12,18.625 +PEP,1993-05-13,18.125 +PEP,1993-05-14,17.875 +PEP,1993-05-17,18.5 +PEP,1993-05-18,18.25 +PEP,1993-05-19,18.5 +PEP,1993-05-20,18.875 +PEP,1993-05-21,18.4375 +PEP,1993-05-24,18.25 +PEP,1993-05-25,18.3125 +PEP,1993-05-26,18.3125 +PEP,1993-05-27,18.125 +PEP,1993-05-28,18.125 +PEP,1993-06-01,18.125 +PEP,1993-06-02,18.0625 +PEP,1993-06-03,18.0 +PEP,1993-06-04,18.0 +PEP,1993-06-07,17.6875 +PEP,1993-06-08,17.625 +PEP,1993-06-09,17.4375 +PEP,1993-06-10,17.8125 +PEP,1993-06-11,18.25 +PEP,1993-06-14,18.125 +PEP,1993-06-15,17.8125 +PEP,1993-06-16,17.8125 +PEP,1993-06-17,18.4375 +PEP,1993-06-18,18.1875 +PEP,1993-06-21,18.1875 +PEP,1993-06-22,18.25 +PEP,1993-06-23,18.0625 +PEP,1993-06-24,18.25 +PEP,1993-06-25,18.125 +PEP,1993-06-28,18.375 +PEP,1993-06-29,18.5 +PEP,1993-06-30,18.5 +PEP,1993-07-01,18.3125 +PEP,1993-07-02,18.125 +PEP,1993-07-06,17.9375 +PEP,1993-07-07,18.0625 +PEP,1993-07-08,17.875 +PEP,1993-07-09,17.75 +PEP,1993-07-12,17.75 +PEP,1993-07-13,17.4375 +PEP,1993-07-14,17.5625 +PEP,1993-07-15,17.9375 +PEP,1993-07-16,17.8125 +PEP,1993-07-19,17.75 +PEP,1993-07-20,18.1875 +PEP,1993-07-21,18.625 +PEP,1993-07-22,18.9375 +PEP,1993-07-23,18.875 +PEP,1993-07-26,18.75 +PEP,1993-07-27,18.5 +PEP,1993-07-28,18.5625 +PEP,1993-07-29,18.6875 +PEP,1993-07-30,18.6875 +PEP,1993-08-02,18.75 +PEP,1993-08-03,18.625 +PEP,1993-08-04,18.375 +PEP,1993-08-05,18.6875 +PEP,1993-08-06,18.375 +PEP,1993-08-09,18.5625 +PEP,1993-08-10,18.5625 +PEP,1993-08-11,19.0 +PEP,1993-08-12,18.5625 +PEP,1993-08-13,18.6875 +PEP,1993-08-16,18.6875 +PEP,1993-08-17,18.8125 +PEP,1993-08-18,19.4375 +PEP,1993-08-19,20.0625 +PEP,1993-08-20,19.5625 +PEP,1993-08-23,19.625 +PEP,1993-08-24,19.6875 +PEP,1993-08-25,19.375 +PEP,1993-08-26,19.25 +PEP,1993-08-27,19.625 +PEP,1993-08-30,19.5 +PEP,1993-08-31,19.6875 +PEP,1993-09-01,19.75 +PEP,1993-09-02,19.5 +PEP,1993-09-03,19.5 +PEP,1993-09-07,19.6875 +PEP,1993-09-08,19.875 +PEP,1993-09-09,19.9375 +PEP,1993-09-10,20.125 +PEP,1993-09-13,20.375 +PEP,1993-09-14,20.4375 +PEP,1993-09-15,20.8125 +PEP,1993-09-16,20.75 +PEP,1993-09-17,20.5625 +PEP,1993-09-20,20.0 +PEP,1993-09-21,19.875 +PEP,1993-09-22,20.375 +PEP,1993-09-23,20.375 +PEP,1993-09-24,20.1875 +PEP,1993-09-27,20.5 +PEP,1993-09-28,20.25 +PEP,1993-09-29,19.875 +PEP,1993-09-30,19.625 +PEP,1993-10-01,19.375 +PEP,1993-10-04,19.75 +PEP,1993-10-05,19.75 +PEP,1993-10-06,19.4375 +PEP,1993-10-07,19.5 +PEP,1993-10-08,19.5 +PEP,1993-10-11,19.8125 +PEP,1993-10-12,19.875 +PEP,1993-10-13,19.75 +PEP,1993-10-14,20.25 +PEP,1993-10-15,20.625 +PEP,1993-10-18,20.375 +PEP,1993-10-19,20.0625 +PEP,1993-10-20,20.0625 +PEP,1993-10-21,19.75 +PEP,1993-10-22,19.8125 +PEP,1993-10-25,19.5625 +PEP,1993-10-26,19.8125 +PEP,1993-10-27,19.625 +PEP,1993-10-28,20.25 +PEP,1993-10-29,19.75 +PEP,1993-11-01,19.4375 +PEP,1993-11-02,19.5625 +PEP,1993-11-03,19.125 +PEP,1993-11-04,18.9375 +PEP,1993-11-05,19.0 +PEP,1993-11-08,19.0625 +PEP,1993-11-09,19.5 +PEP,1993-11-10,19.8125 +PEP,1993-11-11,19.75 +PEP,1993-11-12,19.5 +PEP,1993-11-15,19.9375 +PEP,1993-11-16,20.0 +PEP,1993-11-17,19.875 +PEP,1993-11-18,20.1875 +PEP,1993-11-19,20.0625 +PEP,1993-11-22,19.8125 +PEP,1993-11-23,19.6875 +PEP,1993-11-24,20.0 +PEP,1993-11-26,20.125 +PEP,1993-11-29,19.9375 +PEP,1993-11-30,20.125 +PEP,1993-12-01,20.0 +PEP,1993-12-02,20.0 +PEP,1993-12-03,19.9375 +PEP,1993-12-06,20.125 +PEP,1993-12-07,20.3125 +PEP,1993-12-08,20.3125 +PEP,1993-12-09,20.25 +PEP,1993-12-10,20.375 +PEP,1993-12-13,20.5625 +PEP,1993-12-14,20.3125 +PEP,1993-12-15,20.375 +PEP,1993-12-16,20.5 +PEP,1993-12-17,20.4375 +PEP,1993-12-20,20.4375 +PEP,1993-12-21,20.5 +PEP,1993-12-22,20.625 +PEP,1993-12-23,20.9375 +PEP,1993-12-27,20.875 +PEP,1993-12-28,20.6875 +PEP,1993-12-29,20.6875 +PEP,1993-12-30,20.625 +PEP,1993-12-31,20.4375 +PEP,1994-01-03,20.3125 +PEP,1994-01-04,20.0625 +PEP,1994-01-05,19.875 +PEP,1994-01-06,19.625 +PEP,1994-01-07,20.0625 +PEP,1994-01-10,20.4375 +PEP,1994-01-11,20.3125 +PEP,1994-01-12,20.125 +PEP,1994-01-13,20.0 +PEP,1994-01-14,20.0 +PEP,1994-01-17,19.8125 +PEP,1994-01-18,19.8125 +PEP,1994-01-19,20.1875 +PEP,1994-01-20,20.0 +PEP,1994-01-21,20.0 +PEP,1994-01-24,19.6875 +PEP,1994-01-25,19.625 +PEP,1994-01-26,19.5625 +PEP,1994-01-27,20.125 +PEP,1994-01-28,20.0625 +PEP,1994-01-31,20.1875 +PEP,1994-02-01,19.8125 +PEP,1994-02-02,19.8125 +PEP,1994-02-03,19.625 +PEP,1994-02-04,19.125 +PEP,1994-02-07,19.25 +PEP,1994-02-08,19.25 +PEP,1994-02-09,19.1875 +PEP,1994-02-10,19.1875 +PEP,1994-02-11,19.5 +PEP,1994-02-14,19.3125 +PEP,1994-02-15,19.375 +PEP,1994-02-16,19.625 +PEP,1994-02-17,19.25 +PEP,1994-02-18,19.5 +PEP,1994-02-22,19.8125 +PEP,1994-02-23,19.8125 +PEP,1994-02-24,19.4375 +PEP,1994-02-25,19.375 +PEP,1994-02-28,19.5625 +PEP,1994-03-01,19.5625 +PEP,1994-03-02,19.4375 +PEP,1994-03-03,19.0625 +PEP,1994-03-04,19.0 +PEP,1994-03-07,18.75 +PEP,1994-03-08,18.5625 +PEP,1994-03-09,18.375 +PEP,1994-03-10,18.25 +PEP,1994-03-11,18.0625 +PEP,1994-03-14,18.0 +PEP,1994-03-15,18.4375 +PEP,1994-03-16,18.625 +PEP,1994-03-17,18.9375 +PEP,1994-03-18,18.8125 +PEP,1994-03-21,18.625 +PEP,1994-03-22,18.625 +PEP,1994-03-23,18.5 +PEP,1994-03-24,18.75 +PEP,1994-03-25,18.625 +PEP,1994-03-28,18.625 +PEP,1994-03-29,18.5 +PEP,1994-03-30,18.25 +PEP,1994-03-31,18.3125 +PEP,1994-04-04,18.125 +PEP,1994-04-05,18.3125 +PEP,1994-04-06,18.3125 +PEP,1994-04-07,18.3125 +PEP,1994-04-08,18.3125 +PEP,1994-04-11,18.25 +PEP,1994-04-12,18.375 +PEP,1994-04-13,18.4375 +PEP,1994-04-14,18.4375 +PEP,1994-04-15,18.375 +PEP,1994-04-18,18.3125 +PEP,1994-04-19,18.375 +PEP,1994-04-20,18.0 +PEP,1994-04-21,18.125 +PEP,1994-04-22,17.8125 +PEP,1994-04-25,18.375 +PEP,1994-04-26,18.3125 +PEP,1994-04-28,18.5 +PEP,1994-04-29,18.25 +PEP,1994-05-02,18.875 +PEP,1994-05-03,18.5 +PEP,1994-05-04,18.5 +PEP,1994-05-05,18.0 +PEP,1994-05-06,17.9375 +PEP,1994-05-09,17.875 +PEP,1994-05-10,17.9375 +PEP,1994-05-11,17.6875 +PEP,1994-05-12,17.875 +PEP,1994-05-13,17.75 +PEP,1994-05-16,18.0 +PEP,1994-05-17,18.5 +PEP,1994-05-18,18.5625 +PEP,1994-05-19,18.375 +PEP,1994-05-20,18.3125 +PEP,1994-05-23,18.0625 +PEP,1994-05-24,18.1875 +PEP,1994-05-25,18.1875 +PEP,1994-05-26,18.3125 +PEP,1994-05-27,18.25 +PEP,1994-05-31,18.0 +PEP,1994-06-01,18.125 +PEP,1994-06-02,18.375 +PEP,1994-06-03,18.0 +PEP,1994-06-06,17.3125 +PEP,1994-06-07,17.4375 +PEP,1994-06-08,17.25 +PEP,1994-06-09,15.75 +PEP,1994-06-10,15.5625 +PEP,1994-06-13,15.6875 +PEP,1994-06-14,15.9375 +PEP,1994-06-15,16.0625 +PEP,1994-06-16,15.875 +PEP,1994-06-17,15.625 +PEP,1994-06-20,15.5 +PEP,1994-06-21,15.75 +PEP,1994-06-22,15.875 +PEP,1994-06-23,15.5625 +PEP,1994-06-24,15.375 +PEP,1994-06-27,15.5 +PEP,1994-06-28,15.4375 +PEP,1994-06-29,15.625 +PEP,1994-06-30,15.3125 +PEP,1994-07-01,15.25 +PEP,1994-07-05,15.3125 +PEP,1994-07-06,15.0625 +PEP,1994-07-07,15.3125 +PEP,1994-07-08,15.375 +PEP,1994-07-11,15.4375 +PEP,1994-07-12,15.3125 +PEP,1994-07-13,15.25 +PEP,1994-07-14,15.375 +PEP,1994-07-15,15.625 +PEP,1994-07-18,15.25 +PEP,1994-07-19,15.25 +PEP,1994-07-20,15.1875 +PEP,1994-07-21,15.0625 +PEP,1994-07-22,15.0625 +PEP,1994-07-25,15.0 +PEP,1994-07-26,15.0625 +PEP,1994-07-27,14.9375 +PEP,1994-07-28,14.875 +PEP,1994-07-29,15.25 +PEP,1994-08-01,15.4375 +PEP,1994-08-02,15.4375 +PEP,1994-08-03,15.4375 +PEP,1994-08-04,15.5 +PEP,1994-08-05,15.5 +PEP,1994-08-08,15.75 +PEP,1994-08-09,15.5625 +PEP,1994-08-10,15.5625 +PEP,1994-08-11,15.5625 +PEP,1994-08-12,15.875 +PEP,1994-08-15,15.5625 +PEP,1994-08-16,16.1875 +PEP,1994-08-17,16.625 +PEP,1994-08-18,16.375 +PEP,1994-08-19,16.75 +PEP,1994-08-22,16.75 +PEP,1994-08-23,17.0 +PEP,1994-08-24,17.25 +PEP,1994-08-25,16.9375 +PEP,1994-08-26,17.125 +PEP,1994-08-29,16.875 +PEP,1994-08-30,16.75 +PEP,1994-08-31,16.5625 +PEP,1994-09-01,16.8125 +PEP,1994-09-02,16.875 +PEP,1994-09-06,16.75 +PEP,1994-09-07,16.625 +PEP,1994-09-08,16.75 +PEP,1994-09-09,16.5625 +PEP,1994-09-12,16.5 +PEP,1994-09-13,16.5 +PEP,1994-09-14,16.625 +PEP,1994-09-15,17.0 +PEP,1994-09-16,16.625 +PEP,1994-09-19,16.6875 +PEP,1994-09-20,16.25 +PEP,1994-09-21,16.25 +PEP,1994-09-22,16.3125 +PEP,1994-09-23,16.25 +PEP,1994-09-26,16.5 +PEP,1994-09-27,16.375 +PEP,1994-09-28,16.6875 +PEP,1994-09-29,16.5625 +PEP,1994-09-30,16.5625 +PEP,1994-10-03,16.8125 +PEP,1994-10-04,16.3125 +PEP,1994-10-05,16.6875 +PEP,1994-10-06,16.5 +PEP,1994-10-07,16.125 +PEP,1994-10-10,16.25 +PEP,1994-10-11,17.375 +PEP,1994-10-12,17.25 +PEP,1994-10-13,17.25 +PEP,1994-10-14,17.0625 +PEP,1994-10-17,17.0625 +PEP,1994-10-18,17.0 +PEP,1994-10-19,17.375 +PEP,1994-10-20,17.125 +PEP,1994-10-21,17.1875 +PEP,1994-10-24,17.0 +PEP,1994-10-25,17.125 +PEP,1994-10-26,17.375 +PEP,1994-10-27,17.4375 +PEP,1994-10-28,17.5625 +PEP,1994-10-31,17.5 +PEP,1994-11-01,17.75 +PEP,1994-11-02,17.625 +PEP,1994-11-03,17.8125 +PEP,1994-11-04,17.6875 +PEP,1994-11-07,17.8125 +PEP,1994-11-08,17.9375 +PEP,1994-11-09,17.8125 +PEP,1994-11-10,17.625 +PEP,1994-11-11,18.4375 +PEP,1994-11-14,18.5625 +PEP,1994-11-15,18.375 +PEP,1994-11-16,18.375 +PEP,1994-11-17,18.5 +PEP,1994-11-18,18.3125 +PEP,1994-11-21,18.4375 +PEP,1994-11-22,18.0 +PEP,1994-11-23,17.75 +PEP,1994-11-25,17.9375 +PEP,1994-11-28,18.0 +PEP,1994-11-29,17.9375 +PEP,1994-11-30,17.625 +PEP,1994-12-01,17.5625 +PEP,1994-12-02,17.9375 +PEP,1994-12-05,18.0625 +PEP,1994-12-06,17.9375 +PEP,1994-12-07,17.9375 +PEP,1994-12-08,17.5625 +PEP,1994-12-09,17.625 +PEP,1994-12-12,17.875 +PEP,1994-12-13,17.875 +PEP,1994-12-14,17.8125 +PEP,1994-12-15,17.9375 +PEP,1994-12-16,18.375 +PEP,1994-12-19,18.3125 +PEP,1994-12-20,18.125 +PEP,1994-12-21,18.1875 +PEP,1994-12-22,18.125 +PEP,1994-12-23,18.125 +PEP,1994-12-27,18.375 +PEP,1994-12-28,18.3125 +PEP,1994-12-29,18.3125 +PEP,1994-12-30,18.125 +PEP,1995-01-03,18.0 +PEP,1995-01-04,17.75 +PEP,1995-01-05,17.375 +PEP,1995-01-06,17.375 +PEP,1995-01-09,17.4375 +PEP,1995-01-10,17.25 +PEP,1995-01-11,17.0 +PEP,1995-01-12,16.9375 +PEP,1995-01-13,17.125 +PEP,1995-01-16,17.3125 +PEP,1995-01-17,17.5625 +PEP,1995-01-18,17.3125 +PEP,1995-01-19,17.25 +PEP,1995-01-20,17.1875 +PEP,1995-01-23,17.375 +PEP,1995-01-24,17.5 +PEP,1995-01-25,17.75 +PEP,1995-01-26,17.8125 +PEP,1995-01-27,18.1875 +PEP,1995-01-30,18.1875 +PEP,1995-01-31,18.4375 +PEP,1995-02-01,18.5625 +PEP,1995-02-02,19.0 +PEP,1995-02-03,19.4375 +PEP,1995-02-06,19.3125 +PEP,1995-02-07,18.9375 +PEP,1995-02-08,18.4375 +PEP,1995-02-09,18.4375 +PEP,1995-02-10,18.75 +PEP,1995-02-13,18.5 +PEP,1995-02-14,19.3125 +PEP,1995-02-15,19.1875 +PEP,1995-02-16,19.3125 +PEP,1995-02-17,19.3125 +PEP,1995-02-21,19.5 +PEP,1995-02-22,19.5 +PEP,1995-02-23,19.625 +PEP,1995-02-24,19.8125 +PEP,1995-02-27,19.375 +PEP,1995-02-28,19.5625 +PEP,1995-03-01,19.375 +PEP,1995-03-02,19.375 +PEP,1995-03-03,19.4375 +PEP,1995-03-06,19.625 +PEP,1995-03-07,19.1875 +PEP,1995-03-08,19.0625 +PEP,1995-03-09,19.25 +PEP,1995-03-10,19.875 +PEP,1995-03-13,19.75 +PEP,1995-03-14,19.875 +PEP,1995-03-15,19.9375 +PEP,1995-03-16,20.0 +PEP,1995-03-17,20.0625 +PEP,1995-03-20,20.125 +PEP,1995-03-21,20.375 +PEP,1995-03-22,20.4375 +PEP,1995-03-23,20.3125 +PEP,1995-03-24,20.125 +PEP,1995-03-27,20.1875 +PEP,1995-03-28,20.125 +PEP,1995-03-29,20.0625 +PEP,1995-03-30,19.5 +PEP,1995-03-31,19.5625 +PEP,1995-04-03,19.8125 +PEP,1995-04-04,19.9375 +PEP,1995-04-05,20.0 +PEP,1995-04-06,19.9375 +PEP,1995-04-07,19.9375 +PEP,1995-04-10,20.1875 +PEP,1995-04-11,20.1875 +PEP,1995-04-12,20.4375 +PEP,1995-04-13,20.5 +PEP,1995-04-17,20.25 +PEP,1995-04-18,20.5 +PEP,1995-04-19,20.25 +PEP,1995-04-20,20.1875 +PEP,1995-04-21,20.625 +PEP,1995-04-24,20.6875 +PEP,1995-04-25,20.625 +PEP,1995-04-26,20.8125 +PEP,1995-04-27,20.5625 +PEP,1995-04-28,20.8125 +PEP,1995-05-01,21.0 +PEP,1995-05-02,21.5 +PEP,1995-05-03,22.375 +PEP,1995-05-04,22.4375 +PEP,1995-05-05,22.1875 +PEP,1995-05-08,22.5625 +PEP,1995-05-09,22.3125 +PEP,1995-05-10,22.8125 +PEP,1995-05-11,22.8125 +PEP,1995-05-12,22.1875 +PEP,1995-05-15,22.875 +PEP,1995-05-16,22.6875 +PEP,1995-05-17,22.6875 +PEP,1995-05-18,22.0625 +PEP,1995-05-19,22.4375 +PEP,1995-05-22,22.375 +PEP,1995-05-23,22.75 +PEP,1995-05-24,23.5 +PEP,1995-05-25,23.25 +PEP,1995-05-26,23.25 +PEP,1995-05-30,23.6875 +PEP,1995-05-31,24.5 +PEP,1995-06-01,24.0625 +PEP,1995-06-02,23.625 +PEP,1995-06-05,23.25 +PEP,1995-06-06,23.0625 +PEP,1995-06-07,23.0625 +PEP,1995-06-08,23.4375 +PEP,1995-06-09,23.4375 +PEP,1995-06-12,23.4375 +PEP,1995-06-13,23.375 +PEP,1995-06-14,23.5 +PEP,1995-06-15,23.25 +PEP,1995-06-16,23.3125 +PEP,1995-06-19,23.3125 +PEP,1995-06-20,23.4375 +PEP,1995-06-21,23.4375 +PEP,1995-06-22,23.625 +PEP,1995-06-23,23.5 +PEP,1995-06-26,23.4375 +PEP,1995-06-27,22.8125 +PEP,1995-06-28,22.8125 +PEP,1995-06-29,22.9375 +PEP,1995-06-30,22.75 +PEP,1995-07-03,22.5625 +PEP,1995-07-05,21.9375 +PEP,1995-07-06,22.0 +PEP,1995-07-07,21.9375 +PEP,1995-07-10,22.0 +PEP,1995-07-11,22.0625 +PEP,1995-07-12,22.3125 +PEP,1995-07-13,22.625 +PEP,1995-07-14,22.6875 +PEP,1995-07-17,22.625 +PEP,1995-07-18,22.5625 +PEP,1995-07-19,22.3125 +PEP,1995-07-20,21.9375 +PEP,1995-07-21,22.1875 +PEP,1995-07-24,22.4375 +PEP,1995-07-25,22.8125 +PEP,1995-07-26,23.3125 +PEP,1995-07-27,23.125 +PEP,1995-07-28,23.25 +PEP,1995-07-31,23.4375 +PEP,1995-08-01,23.25 +PEP,1995-08-02,23.0625 +PEP,1995-08-03,22.8125 +PEP,1995-08-04,23.0 +PEP,1995-08-07,23.25 +PEP,1995-08-08,23.25 +PEP,1995-08-09,23.125 +PEP,1995-08-10,23.0625 +PEP,1995-08-11,23.125 +PEP,1995-08-14,23.5 +PEP,1995-08-15,23.375 +PEP,1995-08-16,22.9375 +PEP,1995-08-17,22.625 +PEP,1995-08-18,22.6875 +PEP,1995-08-21,22.625 +PEP,1995-08-22,22.5625 +PEP,1995-08-23,22.3125 +PEP,1995-08-24,22.75 +PEP,1995-08-25,22.75 +PEP,1995-08-28,22.6875 +PEP,1995-08-29,22.625 +PEP,1995-08-30,22.875 +PEP,1995-08-31,22.625 +PEP,1995-09-01,22.75 +PEP,1995-09-05,23.125 +PEP,1995-09-06,23.125 +PEP,1995-09-07,23.0625 +PEP,1995-09-08,22.875 +PEP,1995-09-11,23.125 +PEP,1995-09-12,23.75 +PEP,1995-09-13,24.375 +PEP,1995-09-14,24.625 +PEP,1995-09-15,24.875 +PEP,1995-09-18,25.4375 +PEP,1995-09-19,25.3125 +PEP,1995-09-20,25.5 +PEP,1995-09-21,25.125 +PEP,1995-09-22,25.625 +PEP,1995-09-25,25.9375 +PEP,1995-09-26,25.875 +PEP,1995-09-27,25.5625 +PEP,1995-09-28,25.625 +PEP,1995-09-29,25.5 +PEP,1995-10-02,25.5 +PEP,1995-10-03,26.0 +PEP,1995-10-04,26.6875 +PEP,1995-10-05,26.125 +PEP,1995-10-06,26.0 +PEP,1995-10-09,25.875 +PEP,1995-10-10,25.9375 +PEP,1995-10-11,25.875 +PEP,1995-10-12,25.75 +PEP,1995-10-13,25.375 +PEP,1995-10-16,26.0 +PEP,1995-10-17,25.6875 +PEP,1995-10-18,25.75 +PEP,1995-10-19,26.625 +PEP,1995-10-20,26.3125 +PEP,1995-10-23,26.3125 +PEP,1995-10-24,26.25 +PEP,1995-10-25,26.4375 +PEP,1995-10-26,26.0625 +PEP,1995-10-27,26.4375 +PEP,1995-10-30,26.3125 +PEP,1995-10-31,26.3125 +PEP,1995-11-01,26.3125 +PEP,1995-11-02,26.4375 +PEP,1995-11-03,26.625 +PEP,1995-11-06,26.125 +PEP,1995-11-07,26.125 +PEP,1995-11-08,27.0 +PEP,1995-11-09,26.6875 +PEP,1995-11-10,26.625 +PEP,1995-11-13,26.9375 +PEP,1995-11-14,26.4375 +PEP,1995-11-15,27.0 +PEP,1995-11-16,27.0 +PEP,1995-11-17,27.375 +PEP,1995-11-20,27.25 +PEP,1995-11-21,27.4375 +PEP,1995-11-22,27.1875 +PEP,1995-11-24,27.1875 +PEP,1995-11-27,26.875 +PEP,1995-11-28,27.4375 +PEP,1995-11-29,27.375 +PEP,1995-11-30,27.6875 +PEP,1995-12-01,27.5625 +PEP,1995-12-04,28.1875 +PEP,1995-12-05,28.6875 +PEP,1995-12-06,28.6875 +PEP,1995-12-07,29.0 +PEP,1995-12-08,28.9375 +PEP,1995-12-11,28.8125 +PEP,1995-12-12,28.9375 +PEP,1995-12-13,28.9375 +PEP,1995-12-14,28.875 +PEP,1995-12-15,28.8125 +PEP,1995-12-18,28.4375 +PEP,1995-12-19,28.5625 +PEP,1995-12-20,27.375 +PEP,1995-12-21,27.25 +PEP,1995-12-22,27.8125 +PEP,1995-12-26,27.875 +PEP,1995-12-27,28.0625 +PEP,1995-12-28,28.125 +PEP,1995-12-29,27.9375 +PEP,1996-01-02,27.875 +PEP,1996-01-03,27.9375 +PEP,1996-01-04,27.875 +PEP,1996-01-05,27.8125 +PEP,1996-01-08,27.8125 +PEP,1996-01-09,27.6875 +PEP,1996-01-10,27.5 +PEP,1996-01-11,27.6875 +PEP,1996-01-12,28.1875 +PEP,1996-01-15,28.1875 +PEP,1996-01-16,28.625 +PEP,1996-01-17,28.625 +PEP,1996-01-18,28.875 +PEP,1996-01-19,28.75 +PEP,1996-01-22,28.875 +PEP,1996-01-23,29.0625 +PEP,1996-01-24,29.3125 +PEP,1996-01-25,29.5625 +PEP,1996-01-26,29.5625 +PEP,1996-01-29,30.0625 +PEP,1996-01-30,29.875 +PEP,1996-01-31,29.8125 +PEP,1996-02-01,30.0625 +PEP,1996-02-02,29.8125 +PEP,1996-02-05,30.0625 +PEP,1996-02-06,30.4375 +PEP,1996-02-07,32.1875 +PEP,1996-02-08,31.9375 +PEP,1996-02-09,32.375 +PEP,1996-02-12,32.1875 +PEP,1996-02-13,31.8125 +PEP,1996-02-14,31.375 +PEP,1996-02-15,31.1875 +PEP,1996-02-16,30.75 +PEP,1996-02-20,30.375 +PEP,1996-02-21,31.0625 +PEP,1996-02-22,31.6875 +PEP,1996-02-23,32.9375 +PEP,1996-02-26,32.5 +PEP,1996-02-27,32.0625 +PEP,1996-02-28,31.6875 +PEP,1996-02-29,31.625 +PEP,1996-03-01,32.0625 +PEP,1996-03-04,33.0 +PEP,1996-03-05,33.375 +PEP,1996-03-06,32.1875 +PEP,1996-03-07,32.5625 +PEP,1996-03-08,31.3125 +PEP,1996-03-11,31.5 +PEP,1996-03-12,32.0625 +PEP,1996-03-13,31.5625 +PEP,1996-03-14,31.375 +PEP,1996-03-15,31.1875 +PEP,1996-03-18,31.625 +PEP,1996-03-19,31.5 +PEP,1996-03-20,31.625 +PEP,1996-03-21,31.5625 +PEP,1996-03-22,31.625 +PEP,1996-03-25,31.75 +PEP,1996-03-26,31.875 +PEP,1996-03-27,31.875 +PEP,1996-03-28,31.8125 +PEP,1996-03-29,31.625 +PEP,1996-04-01,32.0 +PEP,1996-04-02,32.0 +PEP,1996-04-03,32.25 +PEP,1996-04-04,32.1875 +PEP,1996-04-08,31.4375 +PEP,1996-04-09,31.125 +PEP,1996-04-10,30.1875 +PEP,1996-04-11,30.375 +PEP,1996-04-12,31.0 +PEP,1996-04-15,31.25 +PEP,1996-04-16,30.9375 +PEP,1996-04-17,30.625 +PEP,1996-04-18,30.6875 +PEP,1996-04-19,30.5 +PEP,1996-04-22,30.5625 +PEP,1996-04-23,30.375 +PEP,1996-04-24,29.6875 +PEP,1996-04-25,29.9375 +PEP,1996-04-26,29.9375 +PEP,1996-04-29,30.6875 +PEP,1996-04-30,31.75 +PEP,1996-05-01,32.0 +PEP,1996-05-02,31.5 +PEP,1996-05-03,31.3125 +PEP,1996-05-06,31.3125 +PEP,1996-05-07,31.75 +PEP,1996-05-08,32.3125 +PEP,1996-05-09,32.8125 +PEP,1996-05-10,32.75 +PEP,1996-05-13,33.25 +PEP,1996-05-14,33.125 +PEP,1996-05-15,33.4375 +PEP,1996-05-16,34.0 +PEP,1996-05-17,34.5 +PEP,1996-05-20,34.5625 +PEP,1996-05-21,34.1875 +PEP,1996-05-22,34.125 +PEP,1996-05-23,33.9375 +PEP,1996-05-24,33.8125 +PEP,1996-05-28,33.1875 +PEP,1996-05-29,33.25 +PEP,1996-05-30,33.5 +PEP,1996-05-31,33.25 +PEP,1996-06-03,33.5 +PEP,1996-06-04,33.375 +PEP,1996-06-05,33.625 +PEP,1996-06-06,33.875 +PEP,1996-06-07,33.75 +PEP,1996-06-10,33.625 +PEP,1996-06-11,33.5 +PEP,1996-06-12,33.5 +PEP,1996-06-13,33.5 +PEP,1996-06-14,33.125 +PEP,1996-06-17,33.25 +PEP,1996-06-18,33.625 +PEP,1996-06-19,34.375 +PEP,1996-06-20,34.0 +PEP,1996-06-21,34.25 +PEP,1996-06-24,34.625 +PEP,1996-06-25,35.0 +PEP,1996-06-26,35.0 +PEP,1996-06-27,35.625 +PEP,1996-06-28,35.5 +PEP,1996-07-01,35.625 +PEP,1996-07-02,35.375 +PEP,1996-07-03,34.75 +PEP,1996-07-05,34.0 +PEP,1996-07-08,33.625 +PEP,1996-07-09,33.5 +PEP,1996-07-10,33.625 +PEP,1996-07-11,32.875 +PEP,1996-07-12,33.25 +PEP,1996-07-15,32.0 +PEP,1996-07-16,31.625 +PEP,1996-07-17,31.25 +PEP,1996-07-18,32.625 +PEP,1996-07-19,32.5 +PEP,1996-07-22,32.875 +PEP,1996-07-23,33.25 +PEP,1996-07-24,32.25 +PEP,1996-07-25,31.625 +PEP,1996-07-26,31.875 +PEP,1996-07-29,31.625 +PEP,1996-07-30,32.0 +PEP,1996-07-31,31.75 +PEP,1996-08-01,32.125 +PEP,1996-08-02,33.5 +PEP,1996-08-05,33.125 +PEP,1996-08-06,33.125 +PEP,1996-08-07,32.375 +PEP,1996-08-08,31.5 +PEP,1996-08-09,30.375 +PEP,1996-08-12,30.75 +PEP,1996-08-13,31.625 +PEP,1996-08-14,31.625 +PEP,1996-08-15,31.25 +PEP,1996-08-16,31.5 +PEP,1996-08-19,30.5 +PEP,1996-08-20,30.125 +PEP,1996-08-21,30.625 +PEP,1996-08-22,31.25 +PEP,1996-08-23,31.375 +PEP,1996-08-26,31.625 +PEP,1996-08-27,31.0 +PEP,1996-08-28,30.0 +PEP,1996-08-29,28.625 +PEP,1996-08-30,28.75 +PEP,1996-09-03,28.625 +PEP,1996-09-04,28.75 +PEP,1996-09-05,28.25 +PEP,1996-09-06,28.5 +PEP,1996-09-09,28.75 +PEP,1996-09-10,29.5 +PEP,1996-09-11,29.875 +PEP,1996-09-12,29.875 +PEP,1996-09-13,29.875 +PEP,1996-09-16,28.625 +PEP,1996-09-17,29.0 +PEP,1996-09-18,29.5 +PEP,1996-09-19,30.125 +PEP,1996-09-20,30.125 +PEP,1996-09-23,29.75 +PEP,1996-09-24,30.0 +PEP,1996-09-25,30.125 +PEP,1996-09-26,30.25 +PEP,1996-09-27,28.125 +PEP,1996-09-30,28.25 +PEP,1996-10-01,28.375 +PEP,1996-10-02,28.75 +PEP,1996-10-03,29.25 +PEP,1996-10-04,29.375 +PEP,1996-10-07,28.875 +PEP,1996-10-08,28.75 +PEP,1996-10-09,28.5 +PEP,1996-10-10,28.75 +PEP,1996-10-11,29.0 +PEP,1996-10-14,29.0 +PEP,1996-10-15,28.75 +PEP,1996-10-16,29.25 +PEP,1996-10-17,30.125 +PEP,1996-10-18,30.5 +PEP,1996-10-21,30.125 +PEP,1996-10-22,29.5 +PEP,1996-10-23,29.75 +PEP,1996-10-24,29.75 +PEP,1996-10-25,30.0 +PEP,1996-10-28,30.0 +PEP,1996-10-29,29.625 +PEP,1996-10-30,29.75 +PEP,1996-10-31,29.625 +PEP,1996-11-01,30.0 +PEP,1996-11-04,29.875 +PEP,1996-11-05,30.0 +PEP,1996-11-06,30.125 +PEP,1996-11-07,30.25 +PEP,1996-11-08,31.5 +PEP,1996-11-11,31.375 +PEP,1996-11-12,31.625 +PEP,1996-11-13,32.0 +PEP,1996-11-14,32.875 +PEP,1996-11-15,32.625 +PEP,1996-11-18,31.875 +PEP,1996-11-19,31.625 +PEP,1996-11-20,31.5 +PEP,1996-11-21,30.375 +PEP,1996-11-22,30.0 +PEP,1996-11-25,30.0 +PEP,1996-11-26,29.875 +PEP,1996-11-27,30.25 +PEP,1996-11-29,30.25 +PEP,1996-12-02,30.0 +PEP,1996-12-03,29.875 +PEP,1996-12-04,30.0 +PEP,1996-12-05,29.625 +PEP,1996-12-06,29.375 +PEP,1996-12-09,29.625 +PEP,1996-12-10,29.75 +PEP,1996-12-11,29.5 +PEP,1996-12-12,28.875 +PEP,1996-12-13,29.125 +PEP,1996-12-16,29.0 +PEP,1996-12-17,28.625 +PEP,1996-12-18,28.75 +PEP,1996-12-19,28.75 +PEP,1996-12-20,29.25 +PEP,1996-12-23,29.5 +PEP,1996-12-24,29.25 +PEP,1996-12-26,29.5 +PEP,1996-12-27,29.625 +PEP,1996-12-30,29.875 +PEP,1996-12-31,29.25 +PEP,1997-01-02,29.5 +PEP,1997-01-03,29.75 +PEP,1997-01-06,29.25 +PEP,1997-01-07,29.5 +PEP,1997-01-08,29.625 +PEP,1997-01-09,29.25 +PEP,1997-01-10,29.125 +PEP,1997-01-13,29.5 +PEP,1997-01-14,29.75 +PEP,1997-01-15,29.625 +PEP,1997-01-16,30.25 +PEP,1997-01-17,30.5 +PEP,1997-01-20,31.25 +PEP,1997-01-21,31.75 +PEP,1997-01-22,32.0 +PEP,1997-01-23,35.5 +PEP,1997-01-24,33.875 +PEP,1997-01-27,34.125 +PEP,1997-01-28,34.5 +PEP,1997-01-29,34.25 +PEP,1997-01-30,34.5 +PEP,1997-01-31,34.875 +PEP,1997-02-03,34.125 +PEP,1997-02-04,32.875 +PEP,1997-02-05,31.875 +PEP,1997-02-06,32.375 +PEP,1997-02-07,32.25 +PEP,1997-02-10,32.25 +PEP,1997-02-11,32.5 +PEP,1997-02-12,32.25 +PEP,1997-02-13,31.875 +PEP,1997-02-14,32.25 +PEP,1997-02-18,32.75 +PEP,1997-02-19,32.875 +PEP,1997-02-20,33.5 +PEP,1997-02-21,34.5 +PEP,1997-02-24,34.125 +PEP,1997-02-25,33.875 +PEP,1997-02-26,33.0 +PEP,1997-02-27,33.125 +PEP,1997-02-28,33.0 +PEP,1997-03-03,33.375 +PEP,1997-03-04,32.25 +PEP,1997-03-05,32.25 +PEP,1997-03-06,31.875 +PEP,1997-03-07,31.75 +PEP,1997-03-10,32.0 +PEP,1997-03-11,32.5 +PEP,1997-03-12,32.0 +PEP,1997-03-13,31.375 +PEP,1997-03-14,31.125 +PEP,1997-03-17,30.875 +PEP,1997-03-18,31.0 +PEP,1997-03-19,32.0 +PEP,1997-03-20,32.625 +PEP,1997-03-21,32.5 +PEP,1997-03-24,32.75 +PEP,1997-03-25,33.25 +PEP,1997-03-26,33.25 +PEP,1997-03-27,33.25 +PEP,1997-03-31,32.375 +PEP,1997-04-01,31.875 +PEP,1997-04-02,31.875 +PEP,1997-04-03,31.875 +PEP,1997-04-04,31.625 +PEP,1997-04-07,32.125 +PEP,1997-04-08,32.125 +PEP,1997-04-09,32.75 +PEP,1997-04-10,33.0 +PEP,1997-04-11,31.875 +PEP,1997-04-14,32.625 +PEP,1997-04-15,32.875 +PEP,1997-04-16,32.875 +PEP,1997-04-17,33.25 +PEP,1997-04-18,33.125 +PEP,1997-04-21,32.75 +PEP,1997-04-22,33.5 +PEP,1997-04-23,33.25 +PEP,1997-04-24,33.5 +PEP,1997-04-25,32.0 +PEP,1997-04-28,31.25 +PEP,1997-04-29,34.375 +PEP,1997-04-30,34.875 +PEP,1997-05-01,34.875 +PEP,1997-05-02,35.5 +PEP,1997-05-05,36.625 +PEP,1997-05-06,36.375 +PEP,1997-05-07,36.125 +PEP,1997-05-08,35.25 +PEP,1997-05-09,36.5 +PEP,1997-05-12,36.75 +PEP,1997-05-13,36.875 +PEP,1997-05-14,37.125 +PEP,1997-05-15,37.375 +PEP,1997-05-16,36.75 +PEP,1997-05-19,37.5 +PEP,1997-05-20,37.5 +PEP,1997-05-21,36.25 +PEP,1997-05-22,35.5 +PEP,1997-05-23,36.5 +PEP,1997-05-27,37.0 +PEP,1997-05-28,37.375 +PEP,1997-05-29,37.375 +PEP,1997-05-30,36.75 +PEP,1997-06-02,37.75 +PEP,1997-06-03,38.125 +PEP,1997-06-04,36.0 +PEP,1997-06-05,36.75 +PEP,1997-06-06,37.125 +PEP,1997-06-09,37.375 +PEP,1997-06-10,37.625 +PEP,1997-06-11,37.875 +PEP,1997-06-12,38.625 +PEP,1997-06-13,39.0 +PEP,1997-06-16,38.5 +PEP,1997-06-17,38.5 +PEP,1997-06-18,38.75 +PEP,1997-06-19,38.5 +PEP,1997-06-20,38.125 +PEP,1997-06-23,37.125 +PEP,1997-06-24,37.3125 +PEP,1997-06-25,37.0 +PEP,1997-06-26,37.25 +PEP,1997-06-27,37.875 +PEP,1997-06-30,37.5625 +PEP,1997-07-01,38.25 +PEP,1997-07-02,38.0 +PEP,1997-07-03,38.9375 +PEP,1997-07-07,39.0 +PEP,1997-07-08,39.1875 +PEP,1997-07-09,38.375 +PEP,1997-07-10,38.8125 +PEP,1997-07-11,37.375 +PEP,1997-07-14,37.875 +PEP,1997-07-15,37.25 +PEP,1997-07-16,36.5625 +PEP,1997-07-17,35.6875 +PEP,1997-07-18,36.0 +PEP,1997-07-21,35.5625 +PEP,1997-07-22,38.0625 +PEP,1997-07-23,37.0 +PEP,1997-07-24,37.5 +PEP,1997-07-25,38.4375 +PEP,1997-07-28,38.4375 +PEP,1997-07-29,37.75 +PEP,1997-07-30,38.6875 +PEP,1997-07-31,38.25 +PEP,1997-08-01,38.0625 +PEP,1997-08-04,38.4375 +PEP,1997-08-05,38.8125 +PEP,1997-08-06,39.6875 +PEP,1997-08-07,39.0 +PEP,1997-08-08,37.5 +PEP,1997-08-11,38.1875 +PEP,1997-08-12,37.4375 +PEP,1997-08-13,36.6875 +PEP,1997-08-14,36.25 +PEP,1997-08-15,35.75 +PEP,1997-08-18,36.1875 +PEP,1997-08-19,36.1875 +PEP,1997-08-20,36.0 +PEP,1997-08-21,36.1875 +PEP,1997-08-22,36.75 +PEP,1997-08-25,36.375 +PEP,1997-08-26,36.6875 +PEP,1997-08-27,37.0625 +PEP,1997-08-28,36.75 +PEP,1997-08-29,36.0 +PEP,1997-09-02,36.8125 +PEP,1997-09-03,37.5625 +PEP,1997-09-04,37.4375 +PEP,1997-09-05,37.5 +PEP,1997-09-08,38.125 +PEP,1997-09-09,38.4375 +PEP,1997-09-10,37.75 +PEP,1997-09-11,37.5 +PEP,1997-09-12,38.0625 +PEP,1997-09-15,37.8125 +PEP,1997-09-16,38.5 +PEP,1997-09-17,38.75 +PEP,1997-09-18,38.0 +PEP,1997-09-19,38.1875 +PEP,1997-09-22,38.875 +PEP,1997-09-23,38.75 +PEP,1997-09-24,39.4375 +PEP,1997-09-25,39.6875 +PEP,1997-09-26,40.1875 +PEP,1997-09-29,41.0 +PEP,1997-09-30,40.5625 +PEP,1997-10-01,40.1875 +PEP,1997-10-02,39.75 +PEP,1997-10-03,39.875 +PEP,1997-10-06,40.1875 +PEP,1997-10-07,38.75 +PEP,1997-10-08,39.25 +PEP,1997-10-09,39.125 +PEP,1997-10-10,39.5 +PEP,1997-10-13,39.125 +PEP,1997-10-14,38.75 +PEP,1997-10-15,37.5 +PEP,1997-10-16,37.25 +PEP,1997-10-17,37.9375 +PEP,1997-10-20,38.875 +PEP,1997-10-21,40.0 +PEP,1997-10-22,38.4375 +PEP,1997-10-23,37.75 +PEP,1997-10-24,37.375 +PEP,1997-10-27,34.9375 +PEP,1997-10-28,37.6875 +PEP,1997-10-29,36.25 +PEP,1997-10-30,35.75 +PEP,1997-10-31,36.875 +PEP,1997-11-03,37.375 +PEP,1997-11-04,37.25 +PEP,1997-11-05,37.375 +PEP,1997-11-06,36.9375 +PEP,1997-11-07,36.4375 +PEP,1997-11-10,35.6875 +PEP,1997-11-11,35.8125 +PEP,1997-11-12,35.375 +PEP,1997-11-13,35.875 +PEP,1997-11-14,36.5625 +PEP,1997-11-17,37.375 +PEP,1997-11-18,36.4375 +PEP,1997-11-19,37.5625 +PEP,1997-11-20,37.6875 +PEP,1997-11-21,38.0 +PEP,1997-11-24,37.0625 +PEP,1997-11-25,37.1875 +PEP,1997-11-26,36.9375 +PEP,1997-11-28,36.875 +PEP,1997-12-01,37.6875 +PEP,1997-12-02,37.375 +PEP,1997-12-03,37.8125 +PEP,1997-12-04,37.375 +PEP,1997-12-05,37.3125 +PEP,1997-12-08,36.5 +PEP,1997-12-09,35.8125 +PEP,1997-12-10,35.5 +PEP,1997-12-11,35.25 +PEP,1997-12-12,35.125 +PEP,1997-12-15,36.0625 +PEP,1997-12-16,35.4375 +PEP,1997-12-17,34.875 +PEP,1997-12-18,34.75 +PEP,1997-12-19,34.875 +PEP,1997-12-22,35.125 +PEP,1997-12-23,34.25 +PEP,1997-12-24,34.4375 +PEP,1997-12-26,34.75 +PEP,1997-12-29,34.875 +PEP,1997-12-30,36.6875 +PEP,1997-12-31,36.25 +PEP,1998-01-02,36.0 +PEP,1998-01-05,36.5 +PEP,1998-01-06,35.1875 +PEP,1998-01-07,35.875 +PEP,1998-01-08,35.875 +PEP,1998-01-09,34.75 +PEP,1998-01-12,35.375 +PEP,1998-01-13,36.5 +PEP,1998-01-14,36.6875 +PEP,1998-01-15,35.9375 +PEP,1998-01-16,36.6875 +PEP,1998-01-20,37.625 +PEP,1998-01-21,37.0 +PEP,1998-01-22,36.875 +PEP,1998-01-23,36.3125 +PEP,1998-01-26,36.4375 +PEP,1998-01-27,36.0625 +PEP,1998-01-28,36.4375 +PEP,1998-01-29,36.875 +PEP,1998-01-30,36.125 +PEP,1998-02-02,36.5 +PEP,1998-02-03,35.1875 +PEP,1998-02-04,35.4375 +PEP,1998-02-05,35.25 +PEP,1998-02-06,35.375 +PEP,1998-02-09,35.75 +PEP,1998-02-10,35.5625 +PEP,1998-02-11,35.625 +PEP,1998-02-12,36.0 +PEP,1998-02-13,36.5 +PEP,1998-02-17,35.6875 +PEP,1998-02-18,35.25 +PEP,1998-02-19,35.4375 +PEP,1998-02-20,35.4375 +PEP,1998-02-23,35.25 +PEP,1998-02-24,35.1875 +PEP,1998-02-25,36.375 +PEP,1998-02-26,36.8125 +PEP,1998-02-27,36.5 +PEP,1998-03-02,37.0 +PEP,1998-03-03,37.375 +PEP,1998-03-04,37.0625 +PEP,1998-03-05,36.5625 +PEP,1998-03-06,38.0 +PEP,1998-03-09,39.25 +PEP,1998-03-10,40.125 +PEP,1998-03-11,40.25 +PEP,1998-03-12,43.0 +PEP,1998-03-13,42.9375 +PEP,1998-03-16,43.3125 +PEP,1998-03-17,43.5625 +PEP,1998-03-18,42.5625 +PEP,1998-03-19,41.875 +PEP,1998-03-20,43.0 +PEP,1998-03-23,42.1875 +PEP,1998-03-24,42.3125 +PEP,1998-03-25,42.75 +PEP,1998-03-26,43.25 +PEP,1998-03-27,42.3125 +PEP,1998-03-30,42.75 +PEP,1998-03-31,42.6875 +PEP,1998-04-01,43.625 +PEP,1998-04-02,44.1875 +PEP,1998-04-03,44.6875 +PEP,1998-04-06,42.9375 +PEP,1998-04-07,42.375 +PEP,1998-04-08,42.0625 +PEP,1998-04-09,42.0 +PEP,1998-04-13,41.3125 +PEP,1998-04-14,41.3125 +PEP,1998-04-15,41.8125 +PEP,1998-04-16,41.625 +PEP,1998-04-17,41.8125 +PEP,1998-04-20,41.875 +PEP,1998-04-21,42.0625 +PEP,1998-04-22,43.875 +PEP,1998-04-23,44.1875 +PEP,1998-04-24,43.625 +PEP,1998-04-27,43.0625 +PEP,1998-04-28,39.75 +PEP,1998-04-29,39.375 +PEP,1998-04-30,39.6875 +PEP,1998-05-01,39.375 +PEP,1998-05-04,39.375 +PEP,1998-05-05,40.1875 +PEP,1998-05-06,39.125 +PEP,1998-05-07,37.875 +PEP,1998-05-08,38.6875 +PEP,1998-05-11,38.75 +PEP,1998-05-12,39.4375 +PEP,1998-05-13,38.875 +PEP,1998-05-14,39.0625 +PEP,1998-05-15,37.5625 +PEP,1998-05-18,37.8125 +PEP,1998-05-19,37.9375 +PEP,1998-05-20,40.5 +PEP,1998-05-21,40.0625 +PEP,1998-05-22,39.875 +PEP,1998-05-26,40.375 +PEP,1998-05-27,41.125 +PEP,1998-05-28,40.4375 +PEP,1998-05-29,40.8125 +PEP,1998-06-01,41.5 +PEP,1998-06-02,41.1875 +PEP,1998-06-03,40.75 +PEP,1998-06-04,40.75 +PEP,1998-06-05,42.0 +PEP,1998-06-08,41.375 +PEP,1998-06-09,42.0 +PEP,1998-06-10,41.375 +PEP,1998-06-11,40.375 +PEP,1998-06-12,40.6875 +PEP,1998-06-15,41.1875 +PEP,1998-06-16,41.375 +PEP,1998-06-17,41.875 +PEP,1998-06-18,41.875 +PEP,1998-06-19,40.4375 +PEP,1998-06-22,40.5625 +PEP,1998-06-23,41.1875 +PEP,1998-06-24,42.125 +PEP,1998-06-25,41.4375 +PEP,1998-06-26,41.1875 +PEP,1998-06-29,41.25 +PEP,1998-06-30,41.1875 +PEP,1998-07-01,42.0 +PEP,1998-07-02,43.6875 +PEP,1998-07-06,43.0 +PEP,1998-07-07,42.25 +PEP,1998-07-08,42.0 +PEP,1998-07-09,41.3125 +PEP,1998-07-10,42.3125 +PEP,1998-07-13,41.4375 +PEP,1998-07-14,39.25 +PEP,1998-07-15,38.125 +PEP,1998-07-16,37.9375 +PEP,1998-07-17,39.5 +PEP,1998-07-20,39.75 +PEP,1998-07-21,40.125 +PEP,1998-07-22,39.5 +PEP,1998-07-23,37.5625 +PEP,1998-07-24,39.75 +PEP,1998-07-27,40.0 +PEP,1998-07-28,39.875 +PEP,1998-07-29,38.6875 +PEP,1998-07-30,39.0 +PEP,1998-07-31,38.9375 +PEP,1998-08-03,39.375 +PEP,1998-08-04,37.375 +PEP,1998-08-05,37.75 +PEP,1998-08-06,37.8125 +PEP,1998-08-07,37.5 +PEP,1998-08-10,35.8125 +PEP,1998-08-11,34.625 +PEP,1998-08-12,34.125 +PEP,1998-08-13,34.3125 +PEP,1998-08-14,33.875 +PEP,1998-08-17,33.875 +PEP,1998-08-18,34.4375 +PEP,1998-08-19,33.875 +PEP,1998-08-20,33.375 +PEP,1998-08-21,32.5 +PEP,1998-08-24,33.5625 +PEP,1998-08-25,35.0 +PEP,1998-08-26,34.125 +PEP,1998-08-27,32.9375 +PEP,1998-08-28,31.375 +PEP,1998-08-31,27.875 +PEP,1998-09-01,32.375 +PEP,1998-09-02,31.0625 +PEP,1998-09-03,30.875 +PEP,1998-09-04,30.9375 +PEP,1998-09-08,31.6875 +PEP,1998-09-09,29.8125 +PEP,1998-09-10,28.4375 +PEP,1998-09-11,29.75 +PEP,1998-09-14,31.3125 +PEP,1998-09-15,30.0 +PEP,1998-09-16,31.0 +PEP,1998-09-17,30.0625 +PEP,1998-09-18,30.125 +PEP,1998-09-21,30.3125 +PEP,1998-09-22,31.375 +PEP,1998-09-23,30.625 +PEP,1998-09-24,31.0 +PEP,1998-09-25,30.4375 +PEP,1998-09-28,31.0 +PEP,1998-09-29,30.8125 +PEP,1998-09-30,29.4375 +PEP,1998-10-01,29.625 +PEP,1998-10-02,30.4375 +PEP,1998-10-05,31.375 +PEP,1998-10-06,33.125 +PEP,1998-10-07,33.4375 +PEP,1998-10-08,33.625 +PEP,1998-10-09,32.125 +PEP,1998-10-12,31.6875 +PEP,1998-10-13,32.0 +PEP,1998-10-14,30.75 +PEP,1998-10-15,31.9375 +PEP,1998-10-16,33.5 +PEP,1998-10-19,33.0 +PEP,1998-10-20,33.9375 +PEP,1998-10-21,35.625 +PEP,1998-10-22,36.6875 +PEP,1998-10-23,35.9375 +PEP,1998-10-26,35.5 +PEP,1998-10-27,34.25 +PEP,1998-10-28,33.4375 +PEP,1998-10-29,34.5625 +PEP,1998-10-30,33.75 +PEP,1998-11-02,35.8125 +PEP,1998-11-03,35.875 +PEP,1998-11-04,35.8125 +PEP,1998-11-05,36.875 +PEP,1998-11-06,36.0625 +PEP,1998-11-09,35.8125 +PEP,1998-11-10,37.25 +PEP,1998-11-11,36.9375 +PEP,1998-11-12,38.0 +PEP,1998-11-13,39.5 +PEP,1998-11-16,38.0 +PEP,1998-11-17,36.9375 +PEP,1998-11-18,37.125 +PEP,1998-11-19,37.375 +PEP,1998-11-20,37.3125 +PEP,1998-11-23,37.5 +PEP,1998-11-24,37.25 +PEP,1998-11-25,37.9375 +PEP,1998-11-27,39.125 +PEP,1998-11-30,38.6875 +PEP,1998-12-01,40.9375 +PEP,1998-12-02,39.75 +PEP,1998-12-03,39.5 +PEP,1998-12-04,39.4375 +PEP,1998-12-07,39.4375 +PEP,1998-12-08,39.3125 +PEP,1998-12-09,39.1875 +PEP,1998-12-10,38.0 +PEP,1998-12-11,37.8125 +PEP,1998-12-14,37.0625 +PEP,1998-12-15,38.1875 +PEP,1998-12-16,37.6875 +PEP,1998-12-17,38.5 +PEP,1998-12-18,39.375 +PEP,1998-12-21,39.625 +PEP,1998-12-22,39.5625 +PEP,1998-12-23,40.3125 +PEP,1998-12-24,40.4375 +PEP,1998-12-28,40.25 +PEP,1998-12-29,41.0 +PEP,1998-12-30,40.0 +PEP,1998-12-31,40.875 +PEP,1999-01-04,40.6875 +PEP,1999-01-05,40.75 +PEP,1999-01-06,41.8125 +PEP,1999-01-07,40.75 +PEP,1999-01-08,41.375 +PEP,1999-01-11,40.875 +PEP,1999-01-12,40.0 +PEP,1999-01-13,40.25 +PEP,1999-01-14,38.75 +PEP,1999-01-15,39.5 +PEP,1999-01-19,37.5 +PEP,1999-01-20,38.4375 +PEP,1999-01-21,37.9375 +PEP,1999-01-22,38.9375 +PEP,1999-01-25,40.25 +PEP,1999-01-26,39.6875 +PEP,1999-01-27,40.125 +PEP,1999-01-28,39.8125 +PEP,1999-01-29,39.0 +PEP,1999-02-01,38.125 +PEP,1999-02-02,38.9375 +PEP,1999-02-03,38.8125 +PEP,1999-02-04,38.0625 +PEP,1999-02-05,37.875 +PEP,1999-02-08,38.3125 +PEP,1999-02-09,37.75 +PEP,1999-02-10,38.5 +PEP,1999-02-11,37.875 +PEP,1999-02-12,37.125 +PEP,1999-02-16,37.25 +PEP,1999-02-17,37.5625 +PEP,1999-02-18,37.5625 +PEP,1999-02-19,39.1875 +PEP,1999-02-22,39.5 +PEP,1999-02-23,39.5 +PEP,1999-02-24,39.0 +PEP,1999-02-25,38.3125 +PEP,1999-02-26,37.5625 +PEP,1999-03-01,38.0 +PEP,1999-03-02,36.875 +PEP,1999-03-03,37.25 +PEP,1999-03-04,37.75 +PEP,1999-03-05,39.875 +PEP,1999-03-08,39.0625 +PEP,1999-03-09,38.4375 +PEP,1999-03-10,38.0625 +PEP,1999-03-11,38.0625 +PEP,1999-03-12,38.5 +PEP,1999-03-15,38.875 +PEP,1999-03-16,39.875 +PEP,1999-03-17,40.0625 +PEP,1999-03-18,40.125 +PEP,1999-03-19,39.9375 +PEP,1999-03-22,39.75 +PEP,1999-03-23,38.875 +PEP,1999-03-24,38.25 +PEP,1999-03-25,39.25 +PEP,1999-03-26,40.0 +PEP,1999-03-29,40.6875 +PEP,1999-03-30,39.875 +PEP,1999-03-31,39.1875 +PEP,1999-04-01,38.625 +PEP,1999-04-05,38.875 +PEP,1999-04-06,38.25 +PEP,1999-04-07,37.4375 +PEP,1999-04-08,38.5 +PEP,1999-04-09,38.25 +PEP,1999-04-12,39.5 +PEP,1999-04-13,38.125 +PEP,1999-04-14,38.0 +PEP,1999-04-15,37.0 +PEP,1999-04-16,36.4375 +PEP,1999-04-19,36.75 +PEP,1999-04-20,37.125 +PEP,1999-04-21,38.9375 +PEP,1999-04-22,36.9375 +PEP,1999-04-23,36.25 +PEP,1999-04-26,36.75 +PEP,1999-04-27,37.8125 +PEP,1999-04-28,37.5625 +PEP,1999-04-29,36.9375 +PEP,1999-04-30,36.9375 +PEP,1999-05-03,37.4375 +PEP,1999-05-04,37.0625 +PEP,1999-05-05,37.25 +PEP,1999-05-06,36.6875 +PEP,1999-05-07,36.75 +PEP,1999-05-10,35.25 +PEP,1999-05-11,34.625 +PEP,1999-05-12,35.5 +PEP,1999-05-13,37.125 +PEP,1999-05-14,38.1875 +PEP,1999-05-17,37.625 +PEP,1999-05-18,37.75 +PEP,1999-05-19,37.5 +PEP,1999-05-20,37.625 +PEP,1999-05-21,38.3125 +PEP,1999-05-24,37.8125 +PEP,1999-05-25,37.5 +PEP,1999-05-26,36.75 +PEP,1999-05-27,36.0 +PEP,1999-05-28,35.5 +PEP,1999-06-01,36.375 +PEP,1999-06-02,36.25 +PEP,1999-06-03,36.0 +PEP,1999-06-04,36.3125 +PEP,1999-06-07,36.1875 +PEP,1999-06-08,35.6875 +PEP,1999-06-09,35.1875 +PEP,1999-06-10,35.125 +PEP,1999-06-11,35.375 +PEP,1999-06-14,35.1875 +PEP,1999-06-15,35.625 +PEP,1999-06-16,35.75 +PEP,1999-06-17,36.3125 +PEP,1999-06-18,36.0 +PEP,1999-06-21,35.125 +PEP,1999-06-22,36.0625 +PEP,1999-06-23,35.8125 +PEP,1999-06-24,35.375 +PEP,1999-06-25,35.75 +PEP,1999-06-28,36.8125 +PEP,1999-06-29,38.0 +PEP,1999-06-30,38.6875 +PEP,1999-07-01,37.8125 +PEP,1999-07-02,37.625 +PEP,1999-07-06,37.625 +PEP,1999-07-07,38.25 +PEP,1999-07-08,38.5625 +PEP,1999-07-09,38.5 +PEP,1999-07-12,38.75 +PEP,1999-07-13,39.0625 +PEP,1999-07-14,38.4375 +PEP,1999-07-15,38.625 +PEP,1999-07-16,39.25 +PEP,1999-07-19,38.5625 +PEP,1999-07-20,38.875 +PEP,1999-07-21,40.3125 +PEP,1999-07-22,39.8125 +PEP,1999-07-23,39.375 +PEP,1999-07-26,39.625 +PEP,1999-07-27,39.75 +PEP,1999-07-28,39.875 +PEP,1999-07-29,39.0625 +PEP,1999-07-30,38.9375 +PEP,1999-08-02,38.5625 +PEP,1999-08-03,38.3125 +PEP,1999-08-04,38.1875 +PEP,1999-08-05,38.0 +PEP,1999-08-06,37.0625 +PEP,1999-08-09,38.4375 +PEP,1999-08-10,38.9375 +PEP,1999-08-11,38.3125 +PEP,1999-08-12,38.5 +PEP,1999-08-13,38.0625 +PEP,1999-08-16,38.5 +PEP,1999-08-17,37.25 +PEP,1999-08-18,35.75 +PEP,1999-08-19,35.375 +PEP,1999-08-20,35.5625 +PEP,1999-08-23,35.125 +PEP,1999-08-24,34.4375 +PEP,1999-08-25,35.75 +PEP,1999-08-26,35.4375 +PEP,1999-08-27,35.3125 +PEP,1999-08-30,34.25 +PEP,1999-08-31,34.125 +PEP,1999-09-01,33.875 +PEP,1999-09-02,33.5625 +PEP,1999-09-03,34.625 +PEP,1999-09-07,33.6875 +PEP,1999-09-08,33.5 +PEP,1999-09-09,34.0 +PEP,1999-09-10,33.3125 +PEP,1999-09-13,33.0 +PEP,1999-09-14,32.5 +PEP,1999-09-15,33.5 +PEP,1999-09-16,33.1875 +PEP,1999-09-17,33.625 +PEP,1999-09-20,33.9375 +PEP,1999-09-21,33.0 +PEP,1999-09-22,32.75 +PEP,1999-09-23,31.625 +PEP,1999-09-24,31.9375 +PEP,1999-09-27,32.5 +PEP,1999-09-28,31.8125 +PEP,1999-09-29,31.0 +PEP,1999-09-30,30.5 +PEP,1999-10-01,31.375 +PEP,1999-10-04,31.8125 +PEP,1999-10-05,31.4375 +PEP,1999-10-06,33.1875 +PEP,1999-10-07,33.125 +PEP,1999-10-08,34.375 +PEP,1999-10-11,34.6875 +PEP,1999-10-12,34.375 +PEP,1999-10-13,33.375 +PEP,1999-10-14,33.5625 +PEP,1999-10-15,32.1875 +PEP,1999-10-18,32.875 +PEP,1999-10-19,33.875 +PEP,1999-10-20,33.125 +PEP,1999-10-21,33.3125 +PEP,1999-10-22,34.125 +PEP,1999-10-25,34.25 +PEP,1999-10-26,33.875 +PEP,1999-10-27,34.0625 +PEP,1999-10-28,34.6875 +PEP,1999-10-29,34.6875 +PEP,1999-11-01,33.5625 +PEP,1999-11-02,33.6875 +PEP,1999-11-03,34.25 +PEP,1999-11-04,33.0 +PEP,1999-11-05,33.8125 +PEP,1999-11-08,33.6875 +PEP,1999-11-09,32.75 +PEP,1999-11-10,32.6875 +PEP,1999-11-11,32.75 +PEP,1999-11-12,33.125 +PEP,1999-11-15,32.5625 +PEP,1999-11-16,33.75 +PEP,1999-11-17,34.125 +PEP,1999-11-18,34.5625 +PEP,1999-11-19,34.5 +PEP,1999-11-22,36.3125 +PEP,1999-11-23,36.0625 +PEP,1999-11-24,35.1875 +PEP,1999-11-26,34.875 +PEP,1999-11-29,34.6875 +PEP,1999-11-30,34.5625 +PEP,1999-12-01,34.484375 +PEP,1999-12-02,36.6875 +PEP,1999-12-03,37.125 +PEP,1999-12-06,36.875 +PEP,1999-12-07,36.9375 +PEP,1999-12-08,37.015625 +PEP,1999-12-09,35.9375 +PEP,1999-12-10,36.9375 +PEP,1999-12-13,35.3125 +PEP,1999-12-14,35.125 +PEP,1999-12-15,34.6875 +PEP,1999-12-16,34.0 +PEP,1999-12-17,35.0 +PEP,1999-12-20,35.40625 +PEP,1999-12-21,34.875 +PEP,1999-12-22,35.0625 +PEP,1999-12-23,35.4375 +PEP,1999-12-27,36.4375 +PEP,1999-12-28,36.625 +PEP,1999-12-29,35.5625 +PEP,1999-12-30,35.5 +PEP,1999-12-31,35.25 +PEP,2000-01-03,36.875 +PEP,2000-01-04,35.9375 +PEP,2000-01-05,35.0625 +PEP,2000-01-06,36.625 +PEP,2000-01-07,37.625 +PEP,2000-01-10,36.875 +PEP,2000-01-11,36.75 +PEP,2000-01-12,36.3125 +PEP,2000-01-13,35.9375 +PEP,2000-01-14,36.1875 +PEP,2000-01-18,36.25 +PEP,2000-01-19,36.4375 +PEP,2000-01-20,36.125 +PEP,2000-01-21,36.125 +PEP,2000-01-24,35.3125 +PEP,2000-01-25,34.3125 +PEP,2000-01-26,33.9375 +PEP,2000-01-27,33.8125 +PEP,2000-01-28,33.25 +PEP,2000-01-31,34.125 +PEP,2000-02-01,34.0 +PEP,2000-02-02,33.0 +PEP,2000-02-03,33.0625 +PEP,2000-02-04,32.75 +PEP,2000-02-07,32.375 +PEP,2000-02-08,33.3125 +PEP,2000-02-09,34.0 +PEP,2000-02-10,34.625 +PEP,2000-02-11,34.375 +PEP,2000-02-14,34.0625 +PEP,2000-02-15,34.1875 +PEP,2000-02-16,34.0 +PEP,2000-02-17,34.3125 +PEP,2000-02-18,34.25 +PEP,2000-02-22,34.6875 +PEP,2000-02-23,34.1875 +PEP,2000-02-24,34.0 +PEP,2000-02-25,32.75 +PEP,2000-02-28,33.25 +PEP,2000-02-29,32.125 +PEP,2000-03-01,32.5625 +PEP,2000-03-02,31.5625 +PEP,2000-03-03,31.625 +PEP,2000-03-06,31.0 +PEP,2000-03-07,30.625 +PEP,2000-03-08,30.5 +PEP,2000-03-09,31.375 +PEP,2000-03-10,30.75 +PEP,2000-03-13,31.125 +PEP,2000-03-14,30.6875 +PEP,2000-03-15,33.1875 +PEP,2000-03-16,34.0625 +PEP,2000-03-17,33.0 +PEP,2000-03-20,33.25 +PEP,2000-03-21,34.3125 +PEP,2000-03-22,33.5 +PEP,2000-03-23,33.5 +PEP,2000-03-24,32.9375 +PEP,2000-03-27,32.359375 +PEP,2000-03-28,32.5 +PEP,2000-03-29,33.25 +PEP,2000-03-30,35.9375 +PEP,2000-03-31,34.875 +PEP,2000-04-03,36.125 +PEP,2000-04-04,36.4375 +PEP,2000-04-05,36.75 +PEP,2000-04-06,36.8125 +PEP,2000-04-07,36.0 +PEP,2000-04-10,36.25 +PEP,2000-04-11,37.0625 +PEP,2000-04-12,37.25 +PEP,2000-04-13,36.4375 +PEP,2000-04-14,36.4375 +PEP,2000-04-17,36.625 +PEP,2000-04-18,35.9375 +PEP,2000-04-19,35.3125 +PEP,2000-04-20,37.1875 +PEP,2000-04-24,37.875 +PEP,2000-04-25,37.4375 +PEP,2000-04-26,37.75 +PEP,2000-04-27,37.4375 +PEP,2000-04-28,36.6875 +PEP,2000-05-01,37.0 +PEP,2000-05-02,37.5 +PEP,2000-05-03,37.5625 +PEP,2000-05-04,36.6875 +PEP,2000-05-05,37.5 +PEP,2000-05-08,37.9375 +PEP,2000-05-09,37.6875 +PEP,2000-05-10,39.1875 +PEP,2000-05-11,40.0 +PEP,2000-05-12,39.5 +PEP,2000-05-15,39.375 +PEP,2000-05-16,39.125 +PEP,2000-05-17,39.0 +PEP,2000-05-18,39.515625 +PEP,2000-05-19,39.25 +PEP,2000-05-22,39.75 +PEP,2000-05-23,39.4375 +PEP,2000-05-24,40.75 +PEP,2000-05-25,39.9375 +PEP,2000-05-26,41.0 +PEP,2000-05-30,41.0 +PEP,2000-05-31,40.6875 +PEP,2000-06-01,40.0625 +PEP,2000-06-02,40.3125 +PEP,2000-06-05,39.5 +PEP,2000-06-06,41.0 +PEP,2000-06-07,41.3125 +PEP,2000-06-08,42.4375 +PEP,2000-06-09,41.25 +PEP,2000-06-12,41.96875 +PEP,2000-06-13,42.8125 +PEP,2000-06-14,43.5 +PEP,2000-06-15,43.375 +PEP,2000-06-16,43.75 +PEP,2000-06-19,43.6875 +PEP,2000-06-20,41.125 +PEP,2000-06-21,42.25 +PEP,2000-06-22,41.9375 +PEP,2000-06-23,42.0625 +PEP,2000-06-26,43.5625 +PEP,2000-06-27,43.4375 +PEP,2000-06-28,43.40625 +PEP,2000-06-29,42.75 +PEP,2000-06-30,44.4375 +PEP,2000-07-03,43.0 +PEP,2000-07-05,43.375 +PEP,2000-07-06,43.875 +PEP,2000-07-07,42.4375 +PEP,2000-07-10,40.9375 +PEP,2000-07-11,40.625 +PEP,2000-07-12,39.75 +PEP,2000-07-13,40.375 +PEP,2000-07-14,41.6875 +PEP,2000-07-17,42.875 +PEP,2000-07-18,43.0 +PEP,2000-07-19,43.375 +PEP,2000-07-20,43.75 +PEP,2000-07-21,44.25 +PEP,2000-07-24,43.625 +PEP,2000-07-25,44.125 +PEP,2000-07-26,43.8125 +PEP,2000-07-27,44.3125 +PEP,2000-07-28,44.75 +PEP,2000-07-31,45.8125 +PEP,2000-08-01,45.875 +PEP,2000-08-02,45.625 +PEP,2000-08-03,45.125 +PEP,2000-08-04,45.0625 +PEP,2000-08-07,44.625 +PEP,2000-08-08,44.4375 +PEP,2000-08-09,44.0 +PEP,2000-08-10,45.0625 +PEP,2000-08-11,45.8125 +PEP,2000-08-14,47.0 +PEP,2000-08-15,45.9375 +PEP,2000-08-16,44.0 +PEP,2000-08-17,43.484375 +PEP,2000-08-18,43.875 +PEP,2000-08-21,44.3125 +PEP,2000-08-22,43.25 +PEP,2000-08-23,43.34375 +PEP,2000-08-24,43.5 +PEP,2000-08-25,42.75 +PEP,2000-08-28,43.3125 +PEP,2000-08-29,42.5 +PEP,2000-08-30,41.9375 +PEP,2000-08-31,42.640625 +PEP,2000-09-01,42.3125 +PEP,2000-09-05,42.75 +PEP,2000-09-06,41.9375 +PEP,2000-09-07,43.1875 +PEP,2000-09-08,42.5625 +PEP,2000-09-11,42.75 +PEP,2000-09-12,43.875 +PEP,2000-09-13,44.6875 +PEP,2000-09-14,44.125 +PEP,2000-09-15,43.75 +PEP,2000-09-18,44.0 +PEP,2000-09-19,43.890625 +PEP,2000-09-20,41.625 +PEP,2000-09-21,43.375 +PEP,2000-09-22,45.375 +PEP,2000-09-25,44.8125 +PEP,2000-09-26,44.4375 +PEP,2000-09-27,45.5 +PEP,2000-09-28,45.25 +PEP,2000-09-29,46.0 +PEP,2000-10-02,47.375 +PEP,2000-10-03,46.0 +PEP,2000-10-04,45.125 +PEP,2000-10-05,45.8125 +PEP,2000-10-06,46.375 +PEP,2000-10-09,47.0625 +PEP,2000-10-10,47.375 +PEP,2000-10-11,46.8125 +PEP,2000-10-12,47.875 +PEP,2000-10-13,45.5 +PEP,2000-10-16,46.625 +PEP,2000-10-17,47.125 +PEP,2000-10-18,47.9375 +PEP,2000-10-19,47.8125 +PEP,2000-10-20,46.5625 +PEP,2000-10-23,46.75 +PEP,2000-10-24,46.125 +PEP,2000-10-25,48.5 +PEP,2000-10-26,47.0 +PEP,2000-10-27,48.125 +PEP,2000-10-30,49.125 +PEP,2000-10-31,48.4375 +PEP,2000-11-01,48.0 +PEP,2000-11-02,47.0625 +PEP,2000-11-03,45.8125 +PEP,2000-11-06,47.5 +PEP,2000-11-07,47.125 +PEP,2000-11-08,47.375 +PEP,2000-11-09,49.0 +PEP,2000-11-10,48.8125 +PEP,2000-11-13,48.1875 +PEP,2000-11-14,47.8125 +PEP,2000-11-15,46.5625 +PEP,2000-11-16,44.3125 +PEP,2000-11-17,43.9375 +PEP,2000-11-20,45.0 +PEP,2000-11-21,46.5 +PEP,2000-11-22,44.75 +PEP,2000-11-24,44.5 +PEP,2000-11-27,44.375 +PEP,2000-11-28,45.125 +PEP,2000-11-29,45.375 +PEP,2000-11-30,45.375 +PEP,2000-12-01,42.375 +PEP,2000-12-04,43.8125 +PEP,2000-12-05,44.1875 +PEP,2000-12-06,45.3125 +PEP,2000-12-07,46.9375 +PEP,2000-12-08,47.4375 +PEP,2000-12-11,47.0625 +PEP,2000-12-12,47.375 +PEP,2000-12-13,48.4375 +PEP,2000-12-14,49.75 +PEP,2000-12-15,48.8125 +PEP,2000-12-18,49.3125 +PEP,2000-12-19,49.1875 +PEP,2000-12-20,48.875 +PEP,2000-12-21,48.75 +PEP,2000-12-22,48.625 +PEP,2000-12-26,48.875 +PEP,2000-12-27,48.875 +PEP,2000-12-28,48.75 +PEP,2000-12-29,49.5625 +PEP,2001-01-02,49.375 +PEP,2001-01-03,46.5 +PEP,2001-01-04,44.375 +PEP,2001-01-05,45.3125 +PEP,2001-01-08,46.0625 +PEP,2001-01-09,46.75 +PEP,2001-01-10,46.0 +PEP,2001-01-11,46.0625 +PEP,2001-01-12,45.6875 +PEP,2001-01-16,45.9375 +PEP,2001-01-17,45.375 +PEP,2001-01-18,45.0 +PEP,2001-01-19,43.8125 +PEP,2001-01-22,43.8125 +PEP,2001-01-23,43.1875 +PEP,2001-01-24,42.75 +PEP,2001-01-25,43.75 +PEP,2001-01-26,44.0625 +PEP,2001-01-29,43.650001525878906 +PEP,2001-01-30,44.52000045776367 +PEP,2001-01-31,44.06999969482422 +PEP,2001-02-01,43.66999816894531 +PEP,2001-02-02,44.9900016784668 +PEP,2001-02-05,44.970001220703125 +PEP,2001-02-06,45.2599983215332 +PEP,2001-02-07,46.9900016784668 +PEP,2001-02-08,46.849998474121094 +PEP,2001-02-09,46.20000076293945 +PEP,2001-02-12,46.95000076293945 +PEP,2001-02-13,47.150001525878906 +PEP,2001-02-14,46.70000076293945 +PEP,2001-02-15,46.849998474121094 +PEP,2001-02-16,47.31999969482422 +PEP,2001-02-20,48.5 +PEP,2001-02-21,47.25 +PEP,2001-02-22,46.54999923706055 +PEP,2001-02-23,46.380001068115234 +PEP,2001-02-26,46.279998779296875 +PEP,2001-02-27,46.060001373291016 +PEP,2001-02-28,46.08000183105469 +PEP,2001-03-01,45.810001373291016 +PEP,2001-03-02,44.849998474121094 +PEP,2001-03-05,45.619998931884766 +PEP,2001-03-06,45.810001373291016 +PEP,2001-03-07,46.02000045776367 +PEP,2001-03-08,46.900001525878906 +PEP,2001-03-09,46.400001525878906 +PEP,2001-03-12,45.54999923706055 +PEP,2001-03-13,44.849998474121094 +PEP,2001-03-14,44.27000045776367 +PEP,2001-03-15,44.029998779296875 +PEP,2001-03-16,42.9900016784668 +PEP,2001-03-19,42.68000030517578 +PEP,2001-03-20,41.619998931884766 +PEP,2001-03-21,42.0099983215332 +PEP,2001-03-22,42.599998474121094 +PEP,2001-03-23,43.849998474121094 +PEP,2001-03-26,43.79999923706055 +PEP,2001-03-27,44.040000915527344 +PEP,2001-03-28,43.08000183105469 +PEP,2001-03-29,43.25 +PEP,2001-03-30,43.95000076293945 +PEP,2001-04-02,44.04999923706055 +PEP,2001-04-03,43.08000183105469 +PEP,2001-04-04,43.900001525878906 +PEP,2001-04-05,44.099998474121094 +PEP,2001-04-06,42.0 +PEP,2001-04-09,41.5 +PEP,2001-04-10,42.150001525878906 +PEP,2001-04-11,41.38999938964844 +PEP,2001-04-12,41.90999984741211 +PEP,2001-04-16,42.20000076293945 +PEP,2001-04-17,42.27000045776367 +PEP,2001-04-18,42.060001373291016 +PEP,2001-04-19,42.470001220703125 +PEP,2001-04-20,41.2599983215332 +PEP,2001-04-23,42.27000045776367 +PEP,2001-04-24,43.150001525878906 +PEP,2001-04-25,44.06999969482422 +PEP,2001-04-26,44.900001525878906 +PEP,2001-04-27,44.099998474121094 +PEP,2001-04-30,43.810001373291016 +PEP,2001-05-01,44.650001525878906 +PEP,2001-05-02,44.310001373291016 +PEP,2001-05-03,44.2400016784668 +PEP,2001-05-04,44.68000030517578 +PEP,2001-05-07,44.939998626708984 +PEP,2001-05-08,44.9900016784668 +PEP,2001-05-09,45.540000915527344 +PEP,2001-05-10,46.470001220703125 +PEP,2001-05-11,46.16999816894531 +PEP,2001-05-14,46.150001525878906 +PEP,2001-05-15,45.0 +PEP,2001-05-16,45.2599983215332 +PEP,2001-05-17,44.93000030517578 +PEP,2001-05-18,44.97999954223633 +PEP,2001-05-21,44.93000030517578 +PEP,2001-05-22,43.97999954223633 +PEP,2001-05-23,44.75 +PEP,2001-05-24,44.970001220703125 +PEP,2001-05-25,44.810001373291016 +PEP,2001-05-29,44.91999816894531 +PEP,2001-05-30,45.59000015258789 +PEP,2001-05-31,44.7599983215332 +PEP,2001-06-01,44.810001373291016 +PEP,2001-06-04,44.91999816894531 +PEP,2001-06-05,45.599998474121094 +PEP,2001-06-06,44.599998474121094 +PEP,2001-06-07,44.310001373291016 +PEP,2001-06-08,44.5 +PEP,2001-06-11,44.02000045776367 +PEP,2001-06-12,44.220001220703125 +PEP,2001-06-13,44.31999969482422 +PEP,2001-06-14,43.779998779296875 +PEP,2001-06-15,43.2599983215332 +PEP,2001-06-18,43.36000061035156 +PEP,2001-06-19,43.709999084472656 +PEP,2001-06-20,44.060001373291016 +PEP,2001-06-21,45.16999816894531 +PEP,2001-06-22,45.31999969482422 +PEP,2001-06-25,44.880001068115234 +PEP,2001-06-26,44.83000183105469 +PEP,2001-06-27,45.369998931884766 +PEP,2001-06-28,45.59000015258789 +PEP,2001-06-29,44.20000076293945 +PEP,2001-07-02,45.189998626708984 +PEP,2001-07-03,45.619998931884766 +PEP,2001-07-05,44.970001220703125 +PEP,2001-07-06,44.88999938964844 +PEP,2001-07-09,45.22999954223633 +PEP,2001-07-10,45.22999954223633 +PEP,2001-07-11,45.09000015258789 +PEP,2001-07-12,45.54999923706055 +PEP,2001-07-13,45.439998626708984 +PEP,2001-07-16,45.9900016784668 +PEP,2001-07-17,46.150001525878906 +PEP,2001-07-18,46.9900016784668 +PEP,2001-07-19,46.470001220703125 +PEP,2001-07-20,46.2400016784668 +PEP,2001-07-23,45.04999923706055 +PEP,2001-07-24,44.619998931884766 +PEP,2001-07-25,45.79999923706055 +PEP,2001-07-26,45.72999954223633 +PEP,2001-07-27,45.66999816894531 +PEP,2001-07-30,46.099998474121094 +PEP,2001-07-31,46.630001068115234 +PEP,2001-08-01,43.689998626708984 +PEP,2001-08-02,44.45000076293945 +PEP,2001-08-03,44.439998626708984 +PEP,2001-08-06,44.0 +PEP,2001-08-07,44.4900016784668 +PEP,2001-08-08,44.630001068115234 +PEP,2001-08-09,45.33000183105469 +PEP,2001-08-10,45.65999984741211 +PEP,2001-08-13,45.04999923706055 +PEP,2001-08-14,45.54999923706055 +PEP,2001-08-15,45.560001373291016 +PEP,2001-08-16,45.95000076293945 +PEP,2001-08-17,45.68000030517578 +PEP,2001-08-20,46.5099983215332 +PEP,2001-08-21,46.04999923706055 +PEP,2001-08-22,46.93000030517578 +PEP,2001-08-23,47.25 +PEP,2001-08-24,47.099998474121094 +PEP,2001-08-27,46.880001068115234 +PEP,2001-08-28,46.61000061035156 +PEP,2001-08-29,46.9900016784668 +PEP,2001-08-30,47.279998779296875 +PEP,2001-08-31,47.0 +PEP,2001-09-04,47.29999923706055 +PEP,2001-09-05,47.79999923706055 +PEP,2001-09-06,47.099998474121094 +PEP,2001-09-07,47.400001525878906 +PEP,2001-09-10,46.900001525878906 +PEP,2001-09-17,47.900001525878906 +PEP,2001-09-18,49.5 +PEP,2001-09-19,49.59000015258789 +PEP,2001-09-20,48.7599983215332 +PEP,2001-09-21,47.0 +PEP,2001-09-24,47.400001525878906 +PEP,2001-09-25,48.0 +PEP,2001-09-26,48.16999816894531 +PEP,2001-09-27,48.88999938964844 +PEP,2001-09-28,48.5 +PEP,2001-10-01,48.939998626708984 +PEP,2001-10-02,49.349998474121094 +PEP,2001-10-03,49.08000183105469 +PEP,2001-10-04,48.650001525878906 +PEP,2001-10-05,48.849998474121094 +PEP,2001-10-08,48.619998931884766 +PEP,2001-10-09,48.93000030517578 +PEP,2001-10-10,49.88999938964844 +PEP,2001-10-11,49.0 +PEP,2001-10-12,47.779998779296875 +PEP,2001-10-15,47.900001525878906 +PEP,2001-10-16,47.91999816894531 +PEP,2001-10-17,48.15999984741211 +PEP,2001-10-18,47.54999923706055 +PEP,2001-10-19,47.31999969482422 +PEP,2001-10-22,47.70000076293945 +PEP,2001-10-23,47.900001525878906 +PEP,2001-10-24,48.25 +PEP,2001-10-25,48.400001525878906 +PEP,2001-10-26,48.70000076293945 +PEP,2001-10-29,48.150001525878906 +PEP,2001-10-30,48.75 +PEP,2001-10-31,48.709999084472656 +PEP,2001-11-01,48.4900016784668 +PEP,2001-11-02,49.0 +PEP,2001-11-05,48.61000061035156 +PEP,2001-11-06,48.7400016784668 +PEP,2001-11-07,48.869998931884766 +PEP,2001-11-08,49.029998779296875 +PEP,2001-11-09,49.20000076293945 +PEP,2001-11-12,49.02000045776367 +PEP,2001-11-13,49.439998626708984 +PEP,2001-11-14,50.279998779296875 +PEP,2001-11-15,50.220001220703125 +PEP,2001-11-16,49.7599983215332 +PEP,2001-11-19,49.91999816894531 +PEP,2001-11-20,49.68000030517578 +PEP,2001-11-21,49.33000183105469 +PEP,2001-11-23,49.400001525878906 +PEP,2001-11-26,48.9900016784668 +PEP,2001-11-27,48.439998626708984 +PEP,2001-11-28,48.45000076293945 +PEP,2001-11-29,48.529998779296875 +PEP,2001-11-30,48.630001068115234 +PEP,2001-12-03,48.779998779296875 +PEP,2001-12-04,48.470001220703125 +PEP,2001-12-05,48.29999923706055 +PEP,2001-12-06,47.47999954223633 +PEP,2001-12-07,47.599998474121094 +PEP,2001-12-10,46.97999954223633 +PEP,2001-12-11,46.599998474121094 +PEP,2001-12-12,47.09000015258789 +PEP,2001-12-13,47.22999954223633 +PEP,2001-12-14,47.4900016784668 +PEP,2001-12-17,47.400001525878906 +PEP,2001-12-18,47.380001068115234 +PEP,2001-12-19,49.380001068115234 +PEP,2001-12-20,49.099998474121094 +PEP,2001-12-21,49.119998931884766 +PEP,2001-12-24,49.25 +PEP,2001-12-26,49.45000076293945 +PEP,2001-12-27,49.400001525878906 +PEP,2001-12-28,49.04999923706055 +PEP,2001-12-31,48.689998626708984 +PEP,2002-01-02,49.150001525878906 +PEP,2002-01-03,48.790000915527344 +PEP,2002-01-04,48.36000061035156 +PEP,2002-01-07,48.08000183105469 +PEP,2002-01-08,47.79999923706055 +PEP,2002-01-09,47.61000061035156 +PEP,2002-01-10,48.150001525878906 +PEP,2002-01-11,48.45000076293945 +PEP,2002-01-14,48.27000045776367 +PEP,2002-01-15,48.619998931884766 +PEP,2002-01-16,48.630001068115234 +PEP,2002-01-17,48.61000061035156 +PEP,2002-01-18,49.11000061035156 +PEP,2002-01-22,49.41999816894531 +PEP,2002-01-23,49.40999984741211 +PEP,2002-01-24,49.599998474121094 +PEP,2002-01-25,49.119998931884766 +PEP,2002-01-28,48.630001068115234 +PEP,2002-01-29,47.54999923706055 +PEP,2002-01-30,48.66999816894531 +PEP,2002-01-31,50.09000015258789 +PEP,2002-02-01,50.119998931884766 +PEP,2002-02-04,50.29999923706055 +PEP,2002-02-05,50.810001373291016 +PEP,2002-02-06,49.099998474121094 +PEP,2002-02-07,48.599998474121094 +PEP,2002-02-08,48.56999969482422 +PEP,2002-02-11,48.91999816894531 +PEP,2002-02-12,49.02000045776367 +PEP,2002-02-13,49.619998931884766 +PEP,2002-02-14,49.40999984741211 +PEP,2002-02-15,49.880001068115234 +PEP,2002-02-19,49.470001220703125 +PEP,2002-02-20,49.91999816894531 +PEP,2002-02-21,49.47999954223633 +PEP,2002-02-22,50.20000076293945 +PEP,2002-02-25,50.630001068115234 +PEP,2002-02-26,50.43000030517578 +PEP,2002-02-27,50.619998931884766 +PEP,2002-02-28,50.5 +PEP,2002-03-01,51.25 +PEP,2002-03-04,50.9900016784668 +PEP,2002-03-05,50.38999938964844 +PEP,2002-03-06,49.880001068115234 +PEP,2002-03-07,49.47999954223633 +PEP,2002-03-08,49.529998779296875 +PEP,2002-03-11,49.5 +PEP,2002-03-12,49.93000030517578 +PEP,2002-03-13,49.56999969482422 +PEP,2002-03-14,50.119998931884766 +PEP,2002-03-15,50.869998931884766 +PEP,2002-03-18,50.709999084472656 +PEP,2002-03-19,51.2400016784668 +PEP,2002-03-20,50.54999923706055 +PEP,2002-03-21,50.40999984741211 +PEP,2002-03-22,50.900001525878906 +PEP,2002-03-25,51.279998779296875 +PEP,2002-03-26,51.95000076293945 +PEP,2002-03-27,51.04999923706055 +PEP,2002-03-28,51.5 +PEP,2002-04-01,51.43000030517578 +PEP,2002-04-02,50.619998931884766 +PEP,2002-04-03,49.970001220703125 +PEP,2002-04-04,50.43000030517578 +PEP,2002-04-05,50.61000061035156 +PEP,2002-04-08,50.810001373291016 +PEP,2002-04-09,51.43000030517578 +PEP,2002-04-10,52.290000915527344 +PEP,2002-04-11,51.86000061035156 +PEP,2002-04-12,51.900001525878906 +PEP,2002-04-15,51.220001220703125 +PEP,2002-04-16,51.959999084472656 +PEP,2002-04-17,51.90999984741211 +PEP,2002-04-18,51.810001373291016 +PEP,2002-04-19,53.119998931884766 +PEP,2002-04-22,52.83000183105469 +PEP,2002-04-23,52.20000076293945 +PEP,2002-04-24,52.93000030517578 +PEP,2002-04-25,52.45000076293945 +PEP,2002-04-26,52.22999954223633 +PEP,2002-04-29,52.310001373291016 +PEP,2002-04-30,51.900001525878906 +PEP,2002-05-01,52.91999816894531 +PEP,2002-05-02,53.06999969482422 +PEP,2002-05-03,52.5 +PEP,2002-05-06,52.0 +PEP,2002-05-07,51.83000183105469 +PEP,2002-05-08,51.619998931884766 +PEP,2002-05-09,52.060001373291016 +PEP,2002-05-10,52.400001525878906 +PEP,2002-05-13,52.560001373291016 +PEP,2002-05-14,52.75 +PEP,2002-05-15,52.20000076293945 +PEP,2002-05-16,52.54999923706055 +PEP,2002-05-17,52.13999938964844 +PEP,2002-05-20,51.54999923706055 +PEP,2002-05-21,51.060001373291016 +PEP,2002-05-22,51.630001068115234 +PEP,2002-05-23,51.18000030517578 +PEP,2002-05-24,50.22999954223633 +PEP,2002-05-28,50.900001525878906 +PEP,2002-05-29,50.93000030517578 +PEP,2002-05-30,50.93000030517578 +PEP,2002-05-31,51.97999954223633 +PEP,2002-06-03,51.150001525878906 +PEP,2002-06-04,51.790000915527344 +PEP,2002-06-05,52.040000915527344 +PEP,2002-06-06,50.88999938964844 +PEP,2002-06-07,51.29999923706055 +PEP,2002-06-10,51.25 +PEP,2002-06-11,50.91999816894531 +PEP,2002-06-12,51.650001525878906 +PEP,2002-06-13,51.22999954223633 +PEP,2002-06-14,50.900001525878906 +PEP,2002-06-17,51.7400016784668 +PEP,2002-06-18,51.25 +PEP,2002-06-19,51.880001068115234 +PEP,2002-06-20,51.25 +PEP,2002-06-21,50.599998474121094 +PEP,2002-06-24,50.45000076293945 +PEP,2002-06-25,49.029998779296875 +PEP,2002-06-26,49.25 +PEP,2002-06-27,48.599998474121094 +PEP,2002-06-28,48.20000076293945 +PEP,2002-07-01,49.02000045776367 +PEP,2002-07-02,47.75 +PEP,2002-07-03,47.47999954223633 +PEP,2002-07-05,48.099998474121094 +PEP,2002-07-08,48.849998474121094 +PEP,2002-07-09,45.27000045776367 +PEP,2002-07-10,44.61000061035156 +PEP,2002-07-11,43.400001525878906 +PEP,2002-07-12,42.099998474121094 +PEP,2002-07-15,42.25 +PEP,2002-07-16,40.5 +PEP,2002-07-17,42.380001068115234 +PEP,2002-07-18,40.29999923706055 +PEP,2002-07-19,36.20000076293945 +PEP,2002-07-22,35.5 +PEP,2002-07-23,35.970001220703125 +PEP,2002-07-24,39.54999923706055 +PEP,2002-07-25,40.41999816894531 +PEP,2002-07-26,40.20000076293945 +PEP,2002-07-29,42.540000915527344 +PEP,2002-07-30,41.7400016784668 +PEP,2002-07-31,42.939998626708984 +PEP,2002-08-01,42.5 +PEP,2002-08-02,42.95000076293945 +PEP,2002-08-05,40.939998626708984 +PEP,2002-08-06,40.52000045776367 +PEP,2002-08-07,41.91999816894531 +PEP,2002-08-08,42.45000076293945 +PEP,2002-08-09,43.79999923706055 +PEP,2002-08-12,44.29999923706055 +PEP,2002-08-13,43.90999984741211 +PEP,2002-08-14,45.0099983215332 +PEP,2002-08-15,44.5 +PEP,2002-08-16,44.38999938964844 +PEP,2002-08-19,43.91999816894531 +PEP,2002-08-20,43.61000061035156 +PEP,2002-08-21,43.59000015258789 +PEP,2002-08-22,43.72999954223633 +PEP,2002-08-23,43.150001525878906 +PEP,2002-08-26,42.529998779296875 +PEP,2002-08-27,41.29999923706055 +PEP,2002-08-28,39.93000030517578 +PEP,2002-08-29,39.0 +PEP,2002-08-30,39.54999923706055 +PEP,2002-09-03,38.41999816894531 +PEP,2002-09-04,37.790000915527344 +PEP,2002-09-05,37.099998474121094 +PEP,2002-09-06,37.9900016784668 +PEP,2002-09-09,38.66999816894531 +PEP,2002-09-10,39.93000030517578 +PEP,2002-09-11,39.4900016784668 +PEP,2002-09-12,39.369998931884766 +PEP,2002-09-13,40.150001525878906 +PEP,2002-09-16,40.95000076293945 +PEP,2002-09-17,39.25 +PEP,2002-09-18,38.04999923706055 +PEP,2002-09-19,37.150001525878906 +PEP,2002-09-20,37.5 +PEP,2002-09-23,37.20000076293945 +PEP,2002-09-24,36.77000045776367 +PEP,2002-09-25,37.0 +PEP,2002-09-26,37.400001525878906 +PEP,2002-09-27,36.689998626708984 +PEP,2002-09-30,36.95000076293945 +PEP,2002-10-01,37.70000076293945 +PEP,2002-10-02,37.75 +PEP,2002-10-03,37.220001220703125 +PEP,2002-10-04,37.0 +PEP,2002-10-07,35.779998779296875 +PEP,2002-10-08,41.099998474121094 +PEP,2002-10-09,41.61000061035156 +PEP,2002-10-10,41.56999969482422 +PEP,2002-10-11,42.66999816894531 +PEP,2002-10-14,42.970001220703125 +PEP,2002-10-15,43.31999969482422 +PEP,2002-10-16,43.54999923706055 +PEP,2002-10-17,43.7400016784668 +PEP,2002-10-18,43.79999923706055 +PEP,2002-10-21,44.900001525878906 +PEP,2002-10-22,44.709999084472656 +PEP,2002-10-23,44.59000015258789 +PEP,2002-10-24,44.58000183105469 +PEP,2002-10-25,44.189998626708984 +PEP,2002-10-28,43.11000061035156 +PEP,2002-10-29,43.65999984741211 +PEP,2002-10-30,43.779998779296875 +PEP,2002-10-31,44.099998474121094 +PEP,2002-11-01,44.29999923706055 +PEP,2002-11-04,43.43000030517578 +PEP,2002-11-05,44.0 +PEP,2002-11-06,43.529998779296875 +PEP,2002-11-07,43.47999954223633 +PEP,2002-11-08,43.779998779296875 +PEP,2002-11-11,43.25 +PEP,2002-11-12,42.45000076293945 +PEP,2002-11-13,43.40999984741211 +PEP,2002-11-14,44.25 +PEP,2002-11-15,44.90999984741211 +PEP,2002-11-18,44.279998779296875 +PEP,2002-11-19,44.900001525878906 +PEP,2002-11-20,43.75 +PEP,2002-11-21,42.189998626708984 +PEP,2002-11-22,42.029998779296875 +PEP,2002-11-25,41.47999954223633 +PEP,2002-11-26,41.47999954223633 +PEP,2002-11-27,42.279998779296875 +PEP,2002-11-29,42.47999954223633 +PEP,2002-12-02,42.209999084472656 +PEP,2002-12-03,42.900001525878906 +PEP,2002-12-04,43.369998931884766 +PEP,2002-12-05,43.22999954223633 +PEP,2002-12-06,43.970001220703125 +PEP,2002-12-09,43.209999084472656 +PEP,2002-12-10,43.75 +PEP,2002-12-11,43.150001525878906 +PEP,2002-12-12,43.18000030517578 +PEP,2002-12-13,41.849998474121094 +PEP,2002-12-16,42.400001525878906 +PEP,2002-12-17,41.18000030517578 +PEP,2002-12-18,40.849998474121094 +PEP,2002-12-19,40.470001220703125 +PEP,2002-12-20,41.2599983215332 +PEP,2002-12-23,41.7400016784668 +PEP,2002-12-24,42.0 +PEP,2002-12-26,42.40999984741211 +PEP,2002-12-27,41.66999816894531 +PEP,2002-12-30,42.04999923706055 +PEP,2002-12-31,42.220001220703125 +PEP,2003-01-02,43.099998474121094 +PEP,2003-01-03,43.400001525878906 +PEP,2003-01-06,42.959999084472656 +PEP,2003-01-07,42.18000030517578 +PEP,2003-01-08,42.70000076293945 +PEP,2003-01-09,43.13999938964844 +PEP,2003-01-10,42.86000061035156 +PEP,2003-01-13,43.2400016784668 +PEP,2003-01-14,43.45000076293945 +PEP,2003-01-15,42.939998626708984 +PEP,2003-01-16,43.72999954223633 +PEP,2003-01-17,43.650001525878906 +PEP,2003-01-21,43.349998474121094 +PEP,2003-01-22,42.79999923706055 +PEP,2003-01-23,41.93000030517578 +PEP,2003-01-24,41.060001373291016 +PEP,2003-01-27,40.54999923706055 +PEP,2003-01-28,40.529998779296875 +PEP,2003-01-29,40.5099983215332 +PEP,2003-01-30,38.709999084472656 +PEP,2003-01-31,40.47999954223633 +PEP,2003-02-03,40.7400016784668 +PEP,2003-02-04,41.20000076293945 +PEP,2003-02-05,41.08000183105469 +PEP,2003-02-06,40.220001220703125 +PEP,2003-02-07,39.0099983215332 +PEP,2003-02-10,39.25 +PEP,2003-02-11,38.38999938964844 +PEP,2003-02-12,38.40999984741211 +PEP,2003-02-13,38.900001525878906 +PEP,2003-02-14,39.86000061035156 +PEP,2003-02-18,40.2400016784668 +PEP,2003-02-19,40.04999923706055 +PEP,2003-02-20,39.36000061035156 +PEP,2003-02-21,39.400001525878906 +PEP,2003-02-24,38.83000183105469 +PEP,2003-02-25,38.84000015258789 +PEP,2003-02-26,38.2400016784668 +PEP,2003-02-27,38.220001220703125 +PEP,2003-02-28,38.31999969482422 +PEP,2003-03-03,38.11000061035156 +PEP,2003-03-04,38.04999923706055 +PEP,2003-03-05,37.29999923706055 +PEP,2003-03-06,37.650001525878906 +PEP,2003-03-07,38.5 +PEP,2003-03-10,37.77000045776367 +PEP,2003-03-11,37.70000076293945 +PEP,2003-03-12,37.72999954223633 +PEP,2003-03-13,38.86000061035156 +PEP,2003-03-14,39.0 +PEP,2003-03-17,40.400001525878906 +PEP,2003-03-18,40.209999084472656 +PEP,2003-03-19,40.459999084472656 +PEP,2003-03-20,40.150001525878906 +PEP,2003-03-21,41.5 +PEP,2003-03-24,40.08000183105469 +PEP,2003-03-25,40.099998474121094 +PEP,2003-03-26,39.81999969482422 +PEP,2003-03-27,40.290000915527344 +PEP,2003-03-28,39.900001525878906 +PEP,2003-03-31,40.0 +PEP,2003-04-01,39.97999954223633 +PEP,2003-04-02,39.70000076293945 +PEP,2003-04-03,38.16999816894531 +PEP,2003-04-04,38.63999938964844 +PEP,2003-04-07,38.91999816894531 +PEP,2003-04-08,39.22999954223633 +PEP,2003-04-09,39.38999938964844 +PEP,2003-04-10,39.790000915527344 +PEP,2003-04-11,40.27000045776367 +PEP,2003-04-14,40.970001220703125 +PEP,2003-04-15,40.56999969482422 +PEP,2003-04-16,39.900001525878906 +PEP,2003-04-17,42.540000915527344 +PEP,2003-04-21,41.84000015258789 +PEP,2003-04-22,42.29999923706055 +PEP,2003-04-23,43.0 +PEP,2003-04-24,43.33000183105469 +PEP,2003-04-25,42.650001525878906 +PEP,2003-04-28,43.45000076293945 +PEP,2003-04-29,43.439998626708984 +PEP,2003-04-30,43.279998779296875 +PEP,2003-05-01,43.7599983215332 +PEP,2003-05-02,43.43000030517578 +PEP,2003-05-05,43.279998779296875 +PEP,2003-05-06,43.38999938964844 +PEP,2003-05-07,43.310001373291016 +PEP,2003-05-08,43.099998474121094 +PEP,2003-05-09,43.689998626708984 +PEP,2003-05-12,43.68000030517578 +PEP,2003-05-13,43.470001220703125 +PEP,2003-05-14,43.369998931884766 +PEP,2003-05-15,43.77000045776367 +PEP,2003-05-16,43.29999923706055 +PEP,2003-05-19,42.97999954223633 +PEP,2003-05-20,43.0 +PEP,2003-05-21,43.29999923706055 +PEP,2003-05-22,43.72999954223633 +PEP,2003-05-23,43.560001373291016 +PEP,2003-05-27,44.18000030517578 +PEP,2003-05-28,43.54999923706055 +PEP,2003-05-29,43.7400016784668 +PEP,2003-05-30,44.20000076293945 +PEP,2003-06-02,44.099998474121094 +PEP,2003-06-03,44.22999954223633 +PEP,2003-06-04,44.869998931884766 +PEP,2003-06-05,44.52000045776367 +PEP,2003-06-06,44.29999923706055 +PEP,2003-06-09,44.02000045776367 +PEP,2003-06-10,44.380001068115234 +PEP,2003-06-11,44.43000030517578 +PEP,2003-06-12,44.599998474121094 +PEP,2003-06-13,44.7400016784668 +PEP,2003-06-16,45.5 +PEP,2003-06-17,44.880001068115234 +PEP,2003-06-18,44.959999084472656 +PEP,2003-06-19,44.61000061035156 +PEP,2003-06-20,44.43000030517578 +PEP,2003-06-23,44.16999816894531 +PEP,2003-06-24,43.939998626708984 +PEP,2003-06-25,43.54999923706055 +PEP,2003-06-26,44.15999984741211 +PEP,2003-06-27,43.84000015258789 +PEP,2003-06-30,44.5 +PEP,2003-07-01,44.38999938964844 +PEP,2003-07-02,44.459999084472656 +PEP,2003-07-03,44.029998779296875 +PEP,2003-07-07,44.369998931884766 +PEP,2003-07-08,45.119998931884766 +PEP,2003-07-09,44.54999923706055 +PEP,2003-07-10,46.95000076293945 +PEP,2003-07-11,47.41999816894531 +PEP,2003-07-14,47.06999969482422 +PEP,2003-07-15,47.4900016784668 +PEP,2003-07-16,47.75 +PEP,2003-07-17,46.779998779296875 +PEP,2003-07-18,47.31999969482422 +PEP,2003-07-21,47.060001373291016 +PEP,2003-07-22,47.04999923706055 +PEP,2003-07-23,47.0099983215332 +PEP,2003-07-24,46.66999816894531 +PEP,2003-07-25,47.130001068115234 +PEP,2003-07-28,46.380001068115234 +PEP,2003-07-29,46.0 +PEP,2003-07-30,46.349998474121094 +PEP,2003-07-31,46.06999969482422 +PEP,2003-08-01,45.349998474121094 +PEP,2003-08-04,45.060001373291016 +PEP,2003-08-05,44.63999938964844 +PEP,2003-08-06,44.7599983215332 +PEP,2003-08-07,44.9900016784668 +PEP,2003-08-08,45.459999084472656 +PEP,2003-08-11,45.209999084472656 +PEP,2003-08-12,45.599998474121094 +PEP,2003-08-13,44.970001220703125 +PEP,2003-08-14,45.0 +PEP,2003-08-15,45.2400016784668 +PEP,2003-08-18,45.29999923706055 +PEP,2003-08-19,44.70000076293945 +PEP,2003-08-20,44.20000076293945 +PEP,2003-08-21,44.02000045776367 +PEP,2003-08-22,43.52000045776367 +PEP,2003-08-25,43.709999084472656 +PEP,2003-08-26,44.06999969482422 +PEP,2003-08-27,44.029998779296875 +PEP,2003-08-28,44.77000045776367 +PEP,2003-08-29,44.540000915527344 +PEP,2003-09-02,44.939998626708984 +PEP,2003-09-03,44.959999084472656 +PEP,2003-09-04,44.77000045776367 +PEP,2003-09-05,44.33000183105469 +PEP,2003-09-08,44.83000183105469 +PEP,2003-09-09,44.54999923706055 +PEP,2003-09-10,44.720001220703125 +PEP,2003-09-11,44.720001220703125 +PEP,2003-09-12,45.18000030517578 +PEP,2003-09-15,45.150001525878906 +PEP,2003-09-16,45.83000183105469 +PEP,2003-09-17,45.380001068115234 +PEP,2003-09-18,45.720001220703125 +PEP,2003-09-19,45.7599983215332 +PEP,2003-09-22,45.29999923706055 +PEP,2003-09-23,45.689998626708984 +PEP,2003-09-24,45.290000915527344 +PEP,2003-09-25,45.5099983215332 +PEP,2003-09-26,45.630001068115234 +PEP,2003-09-29,46.220001220703125 +PEP,2003-09-30,45.83000183105469 +PEP,2003-10-01,46.68000030517578 +PEP,2003-10-02,46.90999984741211 +PEP,2003-10-03,47.20000076293945 +PEP,2003-10-06,47.5 +PEP,2003-10-07,47.400001525878906 +PEP,2003-10-08,47.79999923706055 +PEP,2003-10-09,47.97999954223633 +PEP,2003-10-10,48.0 +PEP,2003-10-13,48.33000183105469 +PEP,2003-10-14,48.4900016784668 +PEP,2003-10-15,47.90999984741211 +PEP,2003-10-16,48.02000045776367 +PEP,2003-10-17,47.880001068115234 +PEP,2003-10-20,48.150001525878906 +PEP,2003-10-21,47.869998931884766 +PEP,2003-10-22,47.720001220703125 +PEP,2003-10-23,48.02000045776367 +PEP,2003-10-24,47.97999954223633 +PEP,2003-10-27,47.56999969482422 +PEP,2003-10-28,48.5 +PEP,2003-10-29,48.130001068115234 +PEP,2003-10-30,48.0099983215332 +PEP,2003-10-31,47.81999969482422 +PEP,2003-11-03,47.81999969482422 +PEP,2003-11-04,47.75 +PEP,2003-11-05,47.380001068115234 +PEP,2003-11-06,47.970001220703125 +PEP,2003-11-07,47.4900016784668 +PEP,2003-11-10,47.40999984741211 +PEP,2003-11-11,47.93000030517578 +PEP,2003-11-12,48.060001373291016 +PEP,2003-11-13,47.5 +PEP,2003-11-14,47.33000183105469 +PEP,2003-11-17,47.66999816894531 +PEP,2003-11-18,47.20000076293945 +PEP,2003-11-19,47.939998626708984 +PEP,2003-11-20,47.27000045776367 +PEP,2003-11-21,47.5099983215332 +PEP,2003-11-24,48.0 +PEP,2003-11-25,47.75 +PEP,2003-11-26,47.959999084472656 +PEP,2003-11-28,48.119998931884766 +PEP,2003-12-01,48.709999084472656 +PEP,2003-12-02,48.13999938964844 +PEP,2003-12-03,47.70000076293945 +PEP,2003-12-04,48.150001525878906 +PEP,2003-12-05,48.5 +PEP,2003-12-08,48.2599983215332 +PEP,2003-12-09,47.400001525878906 +PEP,2003-12-10,46.900001525878906 +PEP,2003-12-11,46.880001068115234 +PEP,2003-12-12,46.880001068115234 +PEP,2003-12-15,47.369998931884766 +PEP,2003-12-16,47.400001525878906 +PEP,2003-12-17,47.150001525878906 +PEP,2003-12-18,47.13999938964844 +PEP,2003-12-19,47.16999816894531 +PEP,2003-12-22,46.9900016784668 +PEP,2003-12-23,46.47999954223633 +PEP,2003-12-24,46.189998626708984 +PEP,2003-12-26,46.470001220703125 +PEP,2003-12-29,46.7599983215332 +PEP,2003-12-30,46.619998931884766 +PEP,2003-12-31,46.619998931884766 +PEP,2004-01-02,46.459999084472656 +PEP,2004-01-05,47.25 +PEP,2004-01-06,47.54999923706055 +PEP,2004-01-07,46.939998626708984 +PEP,2004-01-08,46.0099983215332 +PEP,2004-01-09,45.77000045776367 +PEP,2004-01-12,45.83000183105469 +PEP,2004-01-13,45.63999938964844 +PEP,2004-01-14,45.7400016784668 +PEP,2004-01-15,45.5 +PEP,2004-01-16,45.38999938964844 +PEP,2004-01-20,46.04999923706055 +PEP,2004-01-21,46.189998626708984 +PEP,2004-01-22,46.540000915527344 +PEP,2004-01-23,46.54999923706055 +PEP,2004-01-26,46.790000915527344 +PEP,2004-01-27,46.45000076293945 +PEP,2004-01-28,46.25 +PEP,2004-01-29,47.02000045776367 +PEP,2004-01-30,47.2599983215332 +PEP,2004-02-02,47.939998626708984 +PEP,2004-02-03,47.650001525878906 +PEP,2004-02-04,47.599998474121094 +PEP,2004-02-05,48.54999923706055 +PEP,2004-02-06,50.209999084472656 +PEP,2004-02-09,49.939998626708984 +PEP,2004-02-10,50.790000915527344 +PEP,2004-02-11,51.099998474121094 +PEP,2004-02-12,50.91999816894531 +PEP,2004-02-13,50.52000045776367 +PEP,2004-02-17,51.0 +PEP,2004-02-18,51.27000045776367 +PEP,2004-02-19,51.33000183105469 +PEP,2004-02-20,51.75 +PEP,2004-02-23,52.09000015258789 +PEP,2004-02-24,52.099998474121094 +PEP,2004-02-25,52.099998474121094 +PEP,2004-02-26,51.7400016784668 +PEP,2004-02-27,51.900001525878906 +PEP,2004-03-01,52.15999984741211 +PEP,2004-03-02,52.29999923706055 +PEP,2004-03-03,52.43000030517578 +PEP,2004-03-04,52.290000915527344 +PEP,2004-03-05,52.220001220703125 +PEP,2004-03-08,52.279998779296875 +PEP,2004-03-09,52.75 +PEP,2004-03-10,52.2400016784668 +PEP,2004-03-11,51.70000076293945 +PEP,2004-03-12,51.54999923706055 +PEP,2004-03-15,51.349998474121094 +PEP,2004-03-16,51.20000076293945 +PEP,2004-03-17,51.41999816894531 +PEP,2004-03-18,51.41999816894531 +PEP,2004-03-19,50.93000030517578 +PEP,2004-03-22,50.790000915527344 +PEP,2004-03-23,50.959999084472656 +PEP,2004-03-24,50.790000915527344 +PEP,2004-03-25,51.220001220703125 +PEP,2004-03-26,51.060001373291016 +PEP,2004-03-29,52.209999084472656 +PEP,2004-03-30,53.279998779296875 +PEP,2004-03-31,53.849998474121094 +PEP,2004-04-01,54.150001525878906 +PEP,2004-04-02,53.849998474121094 +PEP,2004-04-05,54.47999954223633 +PEP,2004-04-06,54.709999084472656 +PEP,2004-04-07,54.84000015258789 +PEP,2004-04-08,54.7400016784668 +PEP,2004-04-12,55.0099983215332 +PEP,2004-04-13,54.75 +PEP,2004-04-14,54.90999984741211 +PEP,2004-04-15,54.810001373291016 +PEP,2004-04-16,54.790000915527344 +PEP,2004-04-19,55.06999969482422 +PEP,2004-04-20,54.209999084472656 +PEP,2004-04-21,54.66999816894531 +PEP,2004-04-22,54.88999938964844 +PEP,2004-04-23,54.95000076293945 +PEP,2004-04-26,54.689998626708984 +PEP,2004-04-27,54.63999938964844 +PEP,2004-04-28,53.88999938964844 +PEP,2004-04-29,54.11000061035156 +PEP,2004-04-30,54.4900016784668 +PEP,2004-05-03,54.869998931884766 +PEP,2004-05-04,54.38999938964844 +PEP,2004-05-05,54.52000045776367 +PEP,2004-05-06,54.849998474121094 +PEP,2004-05-07,54.36000061035156 +PEP,2004-05-10,53.79999923706055 +PEP,2004-05-11,53.779998779296875 +PEP,2004-05-12,53.63999938964844 +PEP,2004-05-13,53.150001525878906 +PEP,2004-05-14,53.75 +PEP,2004-05-17,53.52000045776367 +PEP,2004-05-18,53.25 +PEP,2004-05-19,52.900001525878906 +PEP,2004-05-20,53.79999923706055 +PEP,2004-05-21,53.459999084472656 +PEP,2004-05-24,53.41999816894531 +PEP,2004-05-25,53.81999969482422 +PEP,2004-05-26,53.29999923706055 +PEP,2004-05-27,53.529998779296875 +PEP,2004-05-28,53.369998931884766 +PEP,2004-06-01,53.459999084472656 +PEP,2004-06-02,54.2599983215332 +PEP,2004-06-03,53.970001220703125 +PEP,2004-06-04,54.34000015258789 +PEP,2004-06-07,54.66999816894531 +PEP,2004-06-08,54.95000076293945 +PEP,2004-06-09,54.599998474121094 +PEP,2004-06-10,54.95000076293945 +PEP,2004-06-14,54.65999984741211 +PEP,2004-06-15,55.18000030517578 +PEP,2004-06-16,55.220001220703125 +PEP,2004-06-17,54.939998626708984 +PEP,2004-06-18,55.0 +PEP,2004-06-21,54.900001525878906 +PEP,2004-06-22,55.54999923706055 +PEP,2004-06-23,55.4900016784668 +PEP,2004-06-24,55.130001068115234 +PEP,2004-06-25,54.0 +PEP,2004-06-28,54.16999816894531 +PEP,2004-06-29,53.70000076293945 +PEP,2004-06-30,53.880001068115234 +PEP,2004-07-01,53.54999923706055 +PEP,2004-07-02,53.2400016784668 +PEP,2004-07-06,53.5 +PEP,2004-07-07,53.36000061035156 +PEP,2004-07-08,53.18000030517578 +PEP,2004-07-09,53.04999923706055 +PEP,2004-07-12,53.06999969482422 +PEP,2004-07-13,53.18000030517578 +PEP,2004-07-14,53.40999984741211 +PEP,2004-07-15,51.91999816894531 +PEP,2004-07-16,52.29999923706055 +PEP,2004-07-19,52.13999938964844 +PEP,2004-07-20,51.65999984741211 +PEP,2004-07-21,51.119998931884766 +PEP,2004-07-22,50.529998779296875 +PEP,2004-07-23,50.869998931884766 +PEP,2004-07-26,51.54999923706055 +PEP,2004-07-27,51.0 +PEP,2004-07-28,51.189998626708984 +PEP,2004-07-29,49.900001525878906 +PEP,2004-07-30,50.0 +PEP,2004-08-02,51.08000183105469 +PEP,2004-08-03,51.20000076293945 +PEP,2004-08-04,51.959999084472656 +PEP,2004-08-05,51.5099983215332 +PEP,2004-08-06,50.849998474121094 +PEP,2004-08-09,50.79999923706055 +PEP,2004-08-10,51.09000015258789 +PEP,2004-08-11,51.77000045776367 +PEP,2004-08-12,51.130001068115234 +PEP,2004-08-13,50.88999938964844 +PEP,2004-08-16,50.880001068115234 +PEP,2004-08-17,50.31999969482422 +PEP,2004-08-18,50.27000045776367 +PEP,2004-08-19,50.18000030517578 +PEP,2004-08-20,49.9900016784668 +PEP,2004-08-23,49.880001068115234 +PEP,2004-08-24,49.369998931884766 +PEP,2004-08-25,49.0 +PEP,2004-08-26,49.40999984741211 +PEP,2004-08-27,49.27000045776367 +PEP,2004-08-30,49.369998931884766 +PEP,2004-08-31,50.0 +PEP,2004-09-01,49.7400016784668 +PEP,2004-09-02,50.619998931884766 +PEP,2004-09-03,50.84000015258789 +PEP,2004-09-07,51.04999923706055 +PEP,2004-09-08,49.70000076293945 +PEP,2004-09-09,50.29999923706055 +PEP,2004-09-10,50.33000183105469 +PEP,2004-09-13,50.68000030517578 +PEP,2004-09-14,50.529998779296875 +PEP,2004-09-15,49.5 +PEP,2004-09-16,48.970001220703125 +PEP,2004-09-17,49.70000076293945 +PEP,2004-09-20,49.15999984741211 +PEP,2004-09-21,48.939998626708984 +PEP,2004-09-22,48.689998626708984 +PEP,2004-09-23,48.52000045776367 +PEP,2004-09-24,48.31999969482422 +PEP,2004-09-27,48.029998779296875 +PEP,2004-09-28,48.099998474121094 +PEP,2004-09-29,48.099998474121094 +PEP,2004-09-30,48.650001525878906 +PEP,2004-10-01,50.08000183105469 +PEP,2004-10-04,49.7400016784668 +PEP,2004-10-05,49.349998474121094 +PEP,2004-10-06,49.29999923706055 +PEP,2004-10-07,49.0099983215332 +PEP,2004-10-08,48.79999923706055 +PEP,2004-10-11,48.72999954223633 +PEP,2004-10-12,48.290000915527344 +PEP,2004-10-13,48.04999923706055 +PEP,2004-10-14,47.849998474121094 +PEP,2004-10-15,48.29999923706055 +PEP,2004-10-18,48.9900016784668 +PEP,2004-10-19,49.20000076293945 +PEP,2004-10-20,48.83000183105469 +PEP,2004-10-21,48.86000061035156 +PEP,2004-10-22,48.47999954223633 +PEP,2004-10-25,48.22999954223633 +PEP,2004-10-26,48.45000076293945 +PEP,2004-10-27,49.650001525878906 +PEP,2004-10-28,49.540000915527344 +PEP,2004-10-29,49.58000183105469 +PEP,2004-11-01,49.29999923706055 +PEP,2004-11-02,49.63999938964844 +PEP,2004-11-03,50.13999938964844 +PEP,2004-11-04,51.209999084472656 +PEP,2004-11-05,51.20000076293945 +PEP,2004-11-08,50.869998931884766 +PEP,2004-11-09,51.02000045776367 +PEP,2004-11-10,51.31999969482422 +PEP,2004-11-11,51.540000915527344 +PEP,2004-11-12,52.220001220703125 +PEP,2004-11-15,51.93000030517578 +PEP,2004-11-16,51.25 +PEP,2004-11-17,51.290000915527344 +PEP,2004-11-18,51.22999954223633 +PEP,2004-11-19,50.849998474121094 +PEP,2004-11-22,51.220001220703125 +PEP,2004-11-23,51.36000061035156 +PEP,2004-11-24,51.25 +PEP,2004-11-26,51.27000045776367 +PEP,2004-11-29,50.45000076293945 +PEP,2004-11-30,49.90999984741211 +PEP,2004-12-01,50.81999969482422 +PEP,2004-12-02,51.45000076293945 +PEP,2004-12-03,51.09000015258789 +PEP,2004-12-06,50.77000045776367 +PEP,2004-12-07,50.4900016784668 +PEP,2004-12-08,51.09000015258789 +PEP,2004-12-09,51.59000015258789 +PEP,2004-12-10,51.220001220703125 +PEP,2004-12-13,51.709999084472656 +PEP,2004-12-14,51.77000045776367 +PEP,2004-12-15,52.7400016784668 +PEP,2004-12-16,52.31999969482422 +PEP,2004-12-17,52.0099983215332 +PEP,2004-12-20,51.720001220703125 +PEP,2004-12-21,52.099998474121094 +PEP,2004-12-22,52.16999816894531 +PEP,2004-12-23,51.939998626708984 +PEP,2004-12-27,51.9900016784668 +PEP,2004-12-28,52.4900016784668 +PEP,2004-12-29,52.25 +PEP,2004-12-30,52.25 +PEP,2004-12-31,52.20000076293945 +PEP,2005-01-03,51.939998626708984 +PEP,2005-01-04,51.56999969482422 +PEP,2005-01-05,51.630001068115234 +PEP,2005-01-06,52.0 +PEP,2005-01-07,52.45000076293945 +PEP,2005-01-10,53.7599983215332 +PEP,2005-01-11,53.470001220703125 +PEP,2005-01-12,53.61000061035156 +PEP,2005-01-13,52.91999816894531 +PEP,2005-01-14,52.83000183105469 +PEP,2005-01-18,53.4900016784668 +PEP,2005-01-19,54.029998779296875 +PEP,2005-01-20,53.54999923706055 +PEP,2005-01-21,53.56999969482422 +PEP,2005-01-24,53.310001373291016 +PEP,2005-01-25,53.38999938964844 +PEP,2005-01-26,53.40999984741211 +PEP,2005-01-27,53.459999084472656 +PEP,2005-01-28,53.220001220703125 +PEP,2005-01-31,53.70000076293945 +PEP,2005-02-01,53.880001068115234 +PEP,2005-02-02,54.13999938964844 +PEP,2005-02-03,54.33000183105469 +PEP,2005-02-04,55.310001373291016 +PEP,2005-02-07,54.70000076293945 +PEP,2005-02-08,55.5 +PEP,2005-02-09,54.9900016784668 +PEP,2005-02-10,55.15999984741211 +PEP,2005-02-11,55.099998474121094 +PEP,2005-02-14,54.79999923706055 +PEP,2005-02-15,54.63999938964844 +PEP,2005-02-16,54.540000915527344 +PEP,2005-02-17,53.72999954223633 +PEP,2005-02-18,54.20000076293945 +PEP,2005-02-22,53.18000030517578 +PEP,2005-02-23,53.43000030517578 +PEP,2005-02-24,53.650001525878906 +PEP,2005-02-25,53.970001220703125 +PEP,2005-02-28,53.86000061035156 +PEP,2005-03-01,54.060001373291016 +PEP,2005-03-02,54.0099983215332 +PEP,2005-03-03,54.029998779296875 +PEP,2005-03-04,53.959999084472656 +PEP,2005-03-07,54.209999084472656 +PEP,2005-03-08,53.84000015258789 +PEP,2005-03-09,52.970001220703125 +PEP,2005-03-10,53.150001525878906 +PEP,2005-03-11,52.70000076293945 +PEP,2005-03-14,52.72999954223633 +PEP,2005-03-15,52.5099983215332 +PEP,2005-03-16,52.150001525878906 +PEP,2005-03-17,52.29999923706055 +PEP,2005-03-18,52.619998931884766 +PEP,2005-03-21,52.560001373291016 +PEP,2005-03-22,52.099998474121094 +PEP,2005-03-23,52.0099983215332 +PEP,2005-03-24,51.91999816894531 +PEP,2005-03-28,52.349998474121094 +PEP,2005-03-29,52.290000915527344 +PEP,2005-03-30,53.36000061035156 +PEP,2005-03-31,53.029998779296875 +PEP,2005-04-01,52.7599983215332 +PEP,2005-04-04,52.7400016784668 +PEP,2005-04-05,53.0 +PEP,2005-04-06,52.900001525878906 +PEP,2005-04-07,53.41999816894531 +PEP,2005-04-08,53.08000183105469 +PEP,2005-04-11,53.099998474121094 +PEP,2005-04-12,53.63999938964844 +PEP,2005-04-13,53.630001068115234 +PEP,2005-04-14,55.13999938964844 +PEP,2005-04-15,54.83000183105469 +PEP,2005-04-18,54.4900016784668 +PEP,2005-04-19,54.5 +PEP,2005-04-20,54.15999984741211 +PEP,2005-04-21,54.709999084472656 +PEP,2005-04-22,54.470001220703125 +PEP,2005-04-25,55.13999938964844 +PEP,2005-04-26,55.20000076293945 +PEP,2005-04-27,55.2400016784668 +PEP,2005-04-28,55.099998474121094 +PEP,2005-04-29,55.63999938964844 +PEP,2005-05-02,55.90999984741211 +PEP,2005-05-03,55.91999816894531 +PEP,2005-05-04,56.619998931884766 +PEP,2005-05-05,56.439998626708984 +PEP,2005-05-06,56.040000915527344 +PEP,2005-05-09,56.369998931884766 +PEP,2005-05-10,56.369998931884766 +PEP,2005-05-11,56.93000030517578 +PEP,2005-05-12,56.68000030517578 +PEP,2005-05-13,56.43000030517578 +PEP,2005-05-16,56.65999984741211 +PEP,2005-05-17,56.290000915527344 +PEP,2005-05-18,56.689998626708984 +PEP,2005-05-19,57.029998779296875 +PEP,2005-05-20,57.119998931884766 +PEP,2005-05-23,56.7400016784668 +PEP,2005-05-24,56.77000045776367 +PEP,2005-05-25,57.0 +PEP,2005-05-26,57.0099983215332 +PEP,2005-05-27,56.599998474121094 +PEP,2005-05-31,56.2599983215332 +PEP,2005-06-01,56.81999969482422 +PEP,2005-06-02,56.900001525878906 +PEP,2005-06-03,56.0099983215332 +PEP,2005-06-06,55.77000045776367 +PEP,2005-06-07,55.900001525878906 +PEP,2005-06-08,55.47999954223633 +PEP,2005-06-09,55.5 +PEP,2005-06-10,55.52000045776367 +PEP,2005-06-13,55.56999969482422 +PEP,2005-06-14,55.54999923706055 +PEP,2005-06-15,55.79999923706055 +PEP,2005-06-16,56.040000915527344 +PEP,2005-06-17,55.7599983215332 +PEP,2005-06-20,56.0 +PEP,2005-06-21,55.869998931884766 +PEP,2005-06-22,55.220001220703125 +PEP,2005-06-23,54.869998931884766 +PEP,2005-06-24,54.27000045776367 +PEP,2005-06-27,54.279998779296875 +PEP,2005-06-28,54.83000183105469 +PEP,2005-06-29,54.43000030517578 +PEP,2005-06-30,53.93000030517578 +PEP,2005-07-01,53.5099983215332 +PEP,2005-07-05,53.54999923706055 +PEP,2005-07-06,52.58000183105469 +PEP,2005-07-07,52.779998779296875 +PEP,2005-07-08,53.529998779296875 +PEP,2005-07-11,53.849998474121094 +PEP,2005-07-12,54.599998474121094 +PEP,2005-07-13,54.869998931884766 +PEP,2005-07-14,55.439998626708984 +PEP,2005-07-15,55.45000076293945 +PEP,2005-07-18,54.63999938964844 +PEP,2005-07-19,55.540000915527344 +PEP,2005-07-20,54.599998474121094 +PEP,2005-07-21,54.68000030517578 +PEP,2005-07-22,54.83000183105469 +PEP,2005-07-25,54.56999969482422 +PEP,2005-07-26,54.470001220703125 +PEP,2005-07-27,54.75 +PEP,2005-07-28,54.93000030517578 +PEP,2005-07-29,54.529998779296875 +PEP,2005-08-01,54.61000061035156 +PEP,2005-08-02,54.84000015258789 +PEP,2005-08-03,54.689998626708984 +PEP,2005-08-04,54.70000076293945 +PEP,2005-08-05,54.38999938964844 +PEP,2005-08-08,53.900001525878906 +PEP,2005-08-09,54.25 +PEP,2005-08-10,54.380001068115234 +PEP,2005-08-11,54.709999084472656 +PEP,2005-08-12,54.61000061035156 +PEP,2005-08-15,54.95000076293945 +PEP,2005-08-16,54.790000915527344 +PEP,2005-08-17,54.72999954223633 +PEP,2005-08-18,54.58000183105469 +PEP,2005-08-19,54.939998626708984 +PEP,2005-08-22,55.04999923706055 +PEP,2005-08-23,54.90999984741211 +PEP,2005-08-24,54.31999969482422 +PEP,2005-08-25,54.5099983215332 +PEP,2005-08-26,54.310001373291016 +PEP,2005-08-29,54.810001373291016 +PEP,2005-08-30,54.79999923706055 +PEP,2005-08-31,54.849998474121094 +PEP,2005-09-01,54.95000076293945 +PEP,2005-09-02,54.650001525878906 +PEP,2005-09-06,55.189998626708984 +PEP,2005-09-07,55.45000076293945 +PEP,2005-09-08,55.11000061035156 +PEP,2005-09-09,55.22999954223633 +PEP,2005-09-12,55.43000030517578 +PEP,2005-09-13,55.459999084472656 +PEP,2005-09-14,55.349998474121094 +PEP,2005-09-15,55.689998626708984 +PEP,2005-09-16,56.0 +PEP,2005-09-19,55.43000030517578 +PEP,2005-09-20,54.79999923706055 +PEP,2005-09-21,54.02000045776367 +PEP,2005-09-22,54.150001525878906 +PEP,2005-09-23,54.5099983215332 +PEP,2005-09-26,54.349998474121094 +PEP,2005-09-27,55.11000061035156 +PEP,2005-09-28,55.060001373291016 +PEP,2005-09-29,56.5 +PEP,2005-09-30,56.709999084472656 +PEP,2005-10-03,56.5099983215332 +PEP,2005-10-04,56.529998779296875 +PEP,2005-10-05,57.25 +PEP,2005-10-06,57.959999084472656 +PEP,2005-10-07,57.470001220703125 +PEP,2005-10-10,57.29999923706055 +PEP,2005-10-11,57.130001068115234 +PEP,2005-10-12,57.709999084472656 +PEP,2005-10-13,57.470001220703125 +PEP,2005-10-14,57.5099983215332 +PEP,2005-10-17,57.7599983215332 +PEP,2005-10-18,58.31999969482422 +PEP,2005-10-19,58.130001068115234 +PEP,2005-10-20,57.66999816894531 +PEP,2005-10-21,57.59000015258789 +PEP,2005-10-24,57.959999084472656 +PEP,2005-10-25,58.0 +PEP,2005-10-26,57.54999923706055 +PEP,2005-10-27,58.27000045776367 +PEP,2005-10-28,58.83000183105469 +PEP,2005-10-31,59.08000183105469 +PEP,2005-11-01,58.560001373291016 +PEP,2005-11-02,58.970001220703125 +PEP,2005-11-03,59.04999923706055 +PEP,2005-11-04,58.599998474121094 +PEP,2005-11-07,58.560001373291016 +PEP,2005-11-08,58.29999923706055 +PEP,2005-11-09,58.29999923706055 +PEP,2005-11-10,58.88999938964844 +PEP,2005-11-11,58.70000076293945 +PEP,2005-11-14,58.599998474121094 +PEP,2005-11-15,58.70000076293945 +PEP,2005-11-16,58.68000030517578 +PEP,2005-11-17,58.2400016784668 +PEP,2005-11-18,58.52000045776367 +PEP,2005-11-21,58.400001525878906 +PEP,2005-11-22,59.369998931884766 +PEP,2005-11-23,59.599998474121094 +PEP,2005-11-25,59.900001525878906 +PEP,2005-11-28,59.619998931884766 +PEP,2005-11-29,59.77000045776367 +PEP,2005-11-30,59.20000076293945 +PEP,2005-12-01,59.86000061035156 +PEP,2005-12-02,59.900001525878906 +PEP,2005-12-05,59.86000061035156 +PEP,2005-12-06,59.709999084472656 +PEP,2005-12-07,59.220001220703125 +PEP,2005-12-08,59.06999969482422 +PEP,2005-12-09,59.0 +PEP,2005-12-12,59.310001373291016 +PEP,2005-12-13,58.970001220703125 +PEP,2005-12-14,59.25 +PEP,2005-12-15,59.599998474121094 +PEP,2005-12-16,59.81999969482422 +PEP,2005-12-19,59.540000915527344 +PEP,2005-12-20,59.16999816894531 +PEP,2005-12-21,59.2400016784668 +PEP,2005-12-22,59.220001220703125 +PEP,2005-12-23,59.209999084472656 +PEP,2005-12-27,59.189998626708984 +PEP,2005-12-28,59.33000183105469 +PEP,2005-12-29,59.540000915527344 +PEP,2005-12-30,59.08000183105469 +PEP,2006-01-03,59.7599983215332 +PEP,2006-01-04,59.72999954223633 +PEP,2006-01-05,59.380001068115234 +PEP,2006-01-06,59.599998474121094 +PEP,2006-01-09,59.29999923706055 +PEP,2006-01-10,59.099998474121094 +PEP,2006-01-11,58.86000061035156 +PEP,2006-01-12,58.84000015258789 +PEP,2006-01-13,58.70000076293945 +PEP,2006-01-17,58.43000030517578 +PEP,2006-01-18,58.38999938964844 +PEP,2006-01-19,58.33000183105469 +PEP,2006-01-20,57.279998779296875 +PEP,2006-01-23,57.5 +PEP,2006-01-24,58.040000915527344 +PEP,2006-01-25,57.63999938964844 +PEP,2006-01-26,57.400001525878906 +PEP,2006-01-27,58.20000076293945 +PEP,2006-01-30,57.63999938964844 +PEP,2006-01-31,57.18000030517578 +PEP,2006-02-01,57.27000045776367 +PEP,2006-02-02,57.45000076293945 +PEP,2006-02-03,57.34000015258789 +PEP,2006-02-06,56.77000045776367 +PEP,2006-02-07,56.86000061035156 +PEP,2006-02-08,57.279998779296875 +PEP,2006-02-09,57.709999084472656 +PEP,2006-02-10,57.93000030517578 +PEP,2006-02-13,57.599998474121094 +PEP,2006-02-14,57.95000076293945 +PEP,2006-02-15,57.880001068115234 +PEP,2006-02-16,58.70000076293945 +PEP,2006-02-17,58.91999816894531 +PEP,2006-02-21,58.84000015258789 +PEP,2006-02-22,59.0 +PEP,2006-02-23,59.65999984741211 +PEP,2006-02-24,59.540000915527344 +PEP,2006-02-27,59.5099983215332 +PEP,2006-02-28,59.11000061035156 +PEP,2006-03-01,59.25 +PEP,2006-03-02,59.279998779296875 +PEP,2006-03-03,59.47999954223633 +PEP,2006-03-06,59.68000030517578 +PEP,2006-03-07,59.7599983215332 +PEP,2006-03-08,59.81999969482422 +PEP,2006-03-09,60.0 +PEP,2006-03-10,60.34000015258789 +PEP,2006-03-13,60.4900016784668 +PEP,2006-03-14,60.43000030517578 +PEP,2006-03-15,60.060001373291016 +PEP,2006-03-16,59.900001525878906 +PEP,2006-03-17,60.060001373291016 +PEP,2006-03-20,59.86000061035156 +PEP,2006-03-21,59.529998779296875 +PEP,2006-03-22,59.81999969482422 +PEP,2006-03-23,59.130001068115234 +PEP,2006-03-24,59.34000015258789 +PEP,2006-03-27,58.9900016784668 +PEP,2006-03-28,58.439998626708984 +PEP,2006-03-29,58.40999984741211 +PEP,2006-03-30,58.11000061035156 +PEP,2006-03-31,57.790000915527344 +PEP,2006-04-03,57.849998474121094 +PEP,2006-04-04,57.810001373291016 +PEP,2006-04-05,57.88999938964844 +PEP,2006-04-06,58.02000045776367 +PEP,2006-04-07,57.79999923706055 +PEP,2006-04-10,58.09000015258789 +PEP,2006-04-11,57.810001373291016 +PEP,2006-04-12,57.880001068115234 +PEP,2006-04-13,57.869998931884766 +PEP,2006-04-17,57.38999938964844 +PEP,2006-04-18,58.08000183105469 +PEP,2006-04-19,58.08000183105469 +PEP,2006-04-20,57.29999923706055 +PEP,2006-04-21,57.20000076293945 +PEP,2006-04-24,57.27000045776367 +PEP,2006-04-25,57.5 +PEP,2006-04-26,57.86000061035156 +PEP,2006-04-27,58.08000183105469 +PEP,2006-04-28,58.2400016784668 +PEP,2006-05-01,58.16999816894531 +PEP,2006-05-02,57.95000076293945 +PEP,2006-05-03,58.45000076293945 +PEP,2006-05-04,58.7400016784668 +PEP,2006-05-05,59.18000030517578 +PEP,2006-05-08,58.900001525878906 +PEP,2006-05-09,58.709999084472656 +PEP,2006-05-10,58.84000015258789 +PEP,2006-05-11,58.349998474121094 +PEP,2006-05-12,58.63999938964844 +PEP,2006-05-15,59.709999084472656 +PEP,2006-05-16,59.65999984741211 +PEP,2006-05-17,59.650001525878906 +PEP,2006-05-18,58.689998626708984 +PEP,2006-05-19,58.599998474121094 +PEP,2006-05-22,59.27000045776367 +PEP,2006-05-23,59.72999954223633 +PEP,2006-05-24,60.36000061035156 +PEP,2006-05-25,60.560001373291016 +PEP,2006-05-26,60.65999984741211 +PEP,2006-05-30,60.41999816894531 +PEP,2006-05-31,60.459999084472656 +PEP,2006-06-01,61.099998474121094 +PEP,2006-06-02,60.66999816894531 +PEP,2006-06-05,59.75 +PEP,2006-06-06,60.52000045776367 +PEP,2006-06-07,60.29999923706055 +PEP,2006-06-08,60.130001068115234 +PEP,2006-06-09,59.93000030517578 +PEP,2006-06-12,59.720001220703125 +PEP,2006-06-13,58.9900016784668 +PEP,2006-06-14,58.86000061035156 +PEP,2006-06-15,59.08000183105469 +PEP,2006-06-16,59.70000076293945 +PEP,2006-06-19,59.310001373291016 +PEP,2006-06-20,59.290000915527344 +PEP,2006-06-21,59.61000061035156 +PEP,2006-06-22,60.02000045776367 +PEP,2006-06-23,59.4900016784668 +PEP,2006-06-26,59.5099983215332 +PEP,2006-06-27,59.11000061035156 +PEP,2006-06-28,58.90999984741211 +PEP,2006-06-29,59.5 +PEP,2006-06-30,60.040000915527344 +PEP,2006-07-03,60.27000045776367 +PEP,2006-07-05,60.27000045776367 +PEP,2006-07-06,60.36000061035156 +PEP,2006-07-07,60.459999084472656 +PEP,2006-07-10,60.95000076293945 +PEP,2006-07-11,61.59000015258789 +PEP,2006-07-12,61.099998474121094 +PEP,2006-07-13,62.06999969482422 +PEP,2006-07-14,61.79999923706055 +PEP,2006-07-17,62.279998779296875 +PEP,2006-07-18,63.209999084472656 +PEP,2006-07-19,62.66999816894531 +PEP,2006-07-20,62.47999954223633 +PEP,2006-07-21,62.7599983215332 +PEP,2006-07-24,63.349998474121094 +PEP,2006-07-25,62.720001220703125 +PEP,2006-07-26,63.630001068115234 +PEP,2006-07-27,62.4900016784668 +PEP,2006-07-28,63.130001068115234 +PEP,2006-07-31,63.380001068115234 +PEP,2006-08-01,63.16999816894531 +PEP,2006-08-02,63.20000076293945 +PEP,2006-08-03,62.84000015258789 +PEP,2006-08-04,63.16999816894531 +PEP,2006-08-07,63.15999984741211 +PEP,2006-08-08,63.619998931884766 +PEP,2006-08-09,62.84000015258789 +PEP,2006-08-10,63.20000076293945 +PEP,2006-08-11,63.33000183105469 +PEP,2006-08-14,63.95000076293945 +PEP,2006-08-15,63.59000015258789 +PEP,2006-08-16,63.290000915527344 +PEP,2006-08-17,62.65999984741211 +PEP,2006-08-18,63.0099983215332 +PEP,2006-08-21,63.29999923706055 +PEP,2006-08-22,63.7400016784668 +PEP,2006-08-23,64.06999969482422 +PEP,2006-08-24,64.13999938964844 +PEP,2006-08-25,64.18000030517578 +PEP,2006-08-28,65.0 +PEP,2006-08-29,65.80999755859375 +PEP,2006-08-30,65.63999938964844 +PEP,2006-08-31,65.27999877929688 +PEP,2006-09-01,65.41000366210938 +PEP,2006-09-05,65.19999694824219 +PEP,2006-09-06,64.93000030517578 +PEP,2006-09-07,64.22000122070312 +PEP,2006-09-08,64.7300033569336 +PEP,2006-09-11,64.72000122070312 +PEP,2006-09-12,65.19999694824219 +PEP,2006-09-13,64.63999938964844 +PEP,2006-09-14,64.55000305175781 +PEP,2006-09-15,65.02999877929688 +PEP,2006-09-18,64.4800033569336 +PEP,2006-09-19,64.7699966430664 +PEP,2006-09-20,65.12000274658203 +PEP,2006-09-21,64.61000061035156 +PEP,2006-09-22,64.27999877929688 +PEP,2006-09-25,65.06999969482422 +PEP,2006-09-26,65.43000030517578 +PEP,2006-09-27,65.91000366210938 +PEP,2006-09-28,65.30000305175781 +PEP,2006-09-29,65.26000213623047 +PEP,2006-10-02,64.33000183105469 +PEP,2006-10-03,64.66000366210938 +PEP,2006-10-04,64.91000366210938 +PEP,2006-10-05,64.77999877929688 +PEP,2006-10-06,64.41999816894531 +PEP,2006-10-09,63.720001220703125 +PEP,2006-10-10,63.40999984741211 +PEP,2006-10-11,63.86000061035156 +PEP,2006-10-12,62.849998474121094 +PEP,2006-10-13,62.45000076293945 +PEP,2006-10-16,62.68000030517578 +PEP,2006-10-17,62.369998931884766 +PEP,2006-10-18,63.189998626708984 +PEP,2006-10-19,62.81999969482422 +PEP,2006-10-20,62.810001373291016 +PEP,2006-10-23,63.18000030517578 +PEP,2006-10-24,63.20000076293945 +PEP,2006-10-25,63.63999938964844 +PEP,2006-10-26,63.81999969482422 +PEP,2006-10-27,63.540000915527344 +PEP,2006-10-30,63.529998779296875 +PEP,2006-10-31,63.439998626708984 +PEP,2006-11-01,63.349998474121094 +PEP,2006-11-02,63.209999084472656 +PEP,2006-11-03,63.2400016784668 +PEP,2006-11-06,63.279998779296875 +PEP,2006-11-07,63.400001525878906 +PEP,2006-11-08,63.529998779296875 +PEP,2006-11-09,62.689998626708984 +PEP,2006-11-10,62.54999923706055 +PEP,2006-11-13,61.40999984741211 +PEP,2006-11-14,61.939998626708984 +PEP,2006-11-15,61.2400016784668 +PEP,2006-11-16,61.79999923706055 +PEP,2006-11-17,62.279998779296875 +PEP,2006-11-20,62.5 +PEP,2006-11-21,62.560001373291016 +PEP,2006-11-22,62.540000915527344 +PEP,2006-11-24,62.34000015258789 +PEP,2006-11-27,61.5 +PEP,2006-11-28,61.81999969482422 +PEP,2006-11-29,62.470001220703125 +PEP,2006-11-30,61.970001220703125 +PEP,2006-12-01,61.959999084472656 +PEP,2006-12-04,62.880001068115234 +PEP,2006-12-05,64.16999816894531 +PEP,2006-12-06,63.709999084472656 +PEP,2006-12-07,63.41999816894531 +PEP,2006-12-08,63.27000045776367 +PEP,2006-12-11,62.7599983215332 +PEP,2006-12-12,62.849998474121094 +PEP,2006-12-13,62.7599983215332 +PEP,2006-12-14,62.5 +PEP,2006-12-15,62.869998931884766 +PEP,2006-12-18,63.06999969482422 +PEP,2006-12-19,63.279998779296875 +PEP,2006-12-20,63.29999923706055 +PEP,2006-12-21,63.38999938964844 +PEP,2006-12-22,63.099998474121094 +PEP,2006-12-26,62.84000015258789 +PEP,2006-12-27,62.88999938964844 +PEP,2006-12-28,63.25 +PEP,2006-12-29,62.54999923706055 +PEP,2007-01-03,62.720001220703125 +PEP,2007-01-04,63.150001525878906 +PEP,2007-01-05,62.95000076293945 +PEP,2007-01-08,63.09000015258789 +PEP,2007-01-09,63.349998474121094 +PEP,2007-01-10,64.1500015258789 +PEP,2007-01-11,64.94999694824219 +PEP,2007-01-12,64.69999694824219 +PEP,2007-01-16,64.8499984741211 +PEP,2007-01-17,65.0 +PEP,2007-01-18,64.91999816894531 +PEP,2007-01-19,64.81999969482422 +PEP,2007-01-22,64.80999755859375 +PEP,2007-01-23,64.83999633789062 +PEP,2007-01-24,65.19999694824219 +PEP,2007-01-25,64.41999816894531 +PEP,2007-01-26,64.44999694824219 +PEP,2007-01-29,64.5999984741211 +PEP,2007-01-30,65.08999633789062 +PEP,2007-01-31,65.23999786376953 +PEP,2007-02-01,65.37999725341797 +PEP,2007-02-02,65.04000091552734 +PEP,2007-02-05,64.83000183105469 +PEP,2007-02-06,64.38999938964844 +PEP,2007-02-07,64.5 +PEP,2007-02-08,63.310001373291016 +PEP,2007-02-09,63.90999984741211 +PEP,2007-02-12,63.720001220703125 +PEP,2007-02-13,63.810001373291016 +PEP,2007-02-14,63.349998474121094 +PEP,2007-02-15,64.08000183105469 +PEP,2007-02-16,64.62000274658203 +PEP,2007-02-20,64.61000061035156 +PEP,2007-02-21,65.0199966430664 +PEP,2007-02-22,64.66000366210938 +PEP,2007-02-23,64.58000183105469 +PEP,2007-02-26,64.48999786376953 +PEP,2007-02-27,62.7599983215332 +PEP,2007-02-28,63.150001525878906 +PEP,2007-03-01,63.43000030517578 +PEP,2007-03-02,62.93000030517578 +PEP,2007-03-05,62.77000045776367 +PEP,2007-03-06,63.2599983215332 +PEP,2007-03-07,62.75 +PEP,2007-03-08,63.04999923706055 +PEP,2007-03-09,62.880001068115234 +PEP,2007-03-12,63.16999816894531 +PEP,2007-03-13,62.15999984741211 +PEP,2007-03-14,62.689998626708984 +PEP,2007-03-15,62.9900016784668 +PEP,2007-03-16,62.56999969482422 +PEP,2007-03-19,62.84000015258789 +PEP,2007-03-20,63.400001525878906 +PEP,2007-03-21,64.18000030517578 +PEP,2007-03-22,64.11000061035156 +PEP,2007-03-23,64.08999633789062 +PEP,2007-03-26,63.88999938964844 +PEP,2007-03-27,62.95000076293945 +PEP,2007-03-28,62.88999938964844 +PEP,2007-03-29,63.59000015258789 +PEP,2007-03-30,63.560001373291016 +PEP,2007-04-02,63.38999938964844 +PEP,2007-04-03,63.400001525878906 +PEP,2007-04-04,63.72999954223633 +PEP,2007-04-05,63.68000030517578 +PEP,2007-04-09,62.9900016784668 +PEP,2007-04-10,63.40999984741211 +PEP,2007-04-11,63.209999084472656 +PEP,2007-04-12,64.16000366210938 +PEP,2007-04-13,64.4000015258789 +PEP,2007-04-16,64.55999755859375 +PEP,2007-04-17,65.80000305175781 +PEP,2007-04-18,65.91999816894531 +PEP,2007-04-19,66.02999877929688 +PEP,2007-04-20,66.6500015258789 +PEP,2007-04-23,66.58999633789062 +PEP,2007-04-24,66.41000366210938 +PEP,2007-04-25,66.9800033569336 +PEP,2007-04-26,66.41000366210938 +PEP,2007-04-27,66.29000091552734 +PEP,2007-04-30,66.08999633789062 +PEP,2007-05-01,66.4000015258789 +PEP,2007-05-02,67.0199966430664 +PEP,2007-05-03,67.30999755859375 +PEP,2007-05-04,67.41999816894531 +PEP,2007-05-07,67.4800033569336 +PEP,2007-05-08,67.1500015258789 +PEP,2007-05-09,67.16999816894531 +PEP,2007-05-10,66.3499984741211 +PEP,2007-05-11,66.80000305175781 +PEP,2007-05-14,66.79000091552734 +PEP,2007-05-15,67.44999694824219 +PEP,2007-05-16,68.63999938964844 +PEP,2007-05-17,68.48999786376953 +PEP,2007-05-18,69.4800033569336 +PEP,2007-05-21,69.02999877929688 +PEP,2007-05-22,68.66999816894531 +PEP,2007-05-23,68.69000244140625 +PEP,2007-05-24,68.44999694824219 +PEP,2007-05-25,68.81999969482422 +PEP,2007-05-29,68.4800033569336 +PEP,2007-05-30,68.56999969482422 +PEP,2007-05-31,68.33000183105469 +PEP,2007-06-01,68.69999694824219 +PEP,2007-06-04,68.30999755859375 +PEP,2007-06-05,67.62000274658203 +PEP,2007-06-06,67.05999755859375 +PEP,2007-06-07,66.3499984741211 +PEP,2007-06-08,66.61000061035156 +PEP,2007-06-11,66.04000091552734 +PEP,2007-06-12,66.02999877929688 +PEP,2007-06-13,66.38999938964844 +PEP,2007-06-14,66.88999938964844 +PEP,2007-06-15,66.68000030517578 +PEP,2007-06-18,66.58999633789062 +PEP,2007-06-19,65.80000305175781 +PEP,2007-06-20,65.5199966430664 +PEP,2007-06-21,65.87999725341797 +PEP,2007-06-22,64.86000061035156 +PEP,2007-06-25,64.6500015258789 +PEP,2007-06-26,64.66000366210938 +PEP,2007-06-27,65.16999816894531 +PEP,2007-06-28,65.25 +PEP,2007-06-29,64.8499984741211 +PEP,2007-07-02,65.30000305175781 +PEP,2007-07-03,65.58999633789062 +PEP,2007-07-05,65.91000366210938 +PEP,2007-07-06,66.22000122070312 +PEP,2007-07-09,66.05000305175781 +PEP,2007-07-10,65.87000274658203 +PEP,2007-07-11,66.11000061035156 +PEP,2007-07-12,66.94000244140625 +PEP,2007-07-13,66.8499984741211 +PEP,2007-07-16,66.98999786376953 +PEP,2007-07-17,66.4000015258789 +PEP,2007-07-18,66.12999725341797 +PEP,2007-07-19,65.47000122070312 +PEP,2007-07-20,64.66999816894531 +PEP,2007-07-23,66.58999633789062 +PEP,2007-07-24,66.26000213623047 +PEP,2007-07-25,68.31999969482422 +PEP,2007-07-26,66.83999633789062 +PEP,2007-07-27,65.66000366210938 +PEP,2007-07-30,65.9000015258789 +PEP,2007-07-31,65.62000274658203 +PEP,2007-08-01,66.43000030517578 +PEP,2007-08-02,66.80999755859375 +PEP,2007-08-03,66.47000122070312 +PEP,2007-08-06,68.51000213623047 +PEP,2007-08-07,69.16000366210938 +PEP,2007-08-08,69.94000244140625 +PEP,2007-08-09,68.5 +PEP,2007-08-10,67.94999694824219 +PEP,2007-08-13,68.08000183105469 +PEP,2007-08-14,67.16000366210938 +PEP,2007-08-15,67.33999633789062 +PEP,2007-08-16,68.37000274658203 +PEP,2007-08-17,69.37999725341797 +PEP,2007-08-20,68.61000061035156 +PEP,2007-08-21,68.44999694824219 +PEP,2007-08-22,68.80000305175781 +PEP,2007-08-23,67.91000366210938 +PEP,2007-08-24,68.22000122070312 +PEP,2007-08-27,68.0999984741211 +PEP,2007-08-28,67.51000213623047 +PEP,2007-08-29,68.19000244140625 +PEP,2007-08-30,67.86000061035156 +PEP,2007-08-31,68.02999877929688 +PEP,2007-09-04,68.61000061035156 +PEP,2007-09-05,67.94000244140625 +PEP,2007-09-06,68.55999755859375 +PEP,2007-09-07,67.9800033569336 +PEP,2007-09-10,68.45999908447266 +PEP,2007-09-11,69.87000274658203 +PEP,2007-09-12,69.58000183105469 +PEP,2007-09-13,69.87999725341797 +PEP,2007-09-14,69.55999755859375 +PEP,2007-09-17,69.80000305175781 +PEP,2007-09-18,70.87999725341797 +PEP,2007-09-19,71.11000061035156 +PEP,2007-09-20,71.02999877929688 +PEP,2007-09-21,71.44000244140625 +PEP,2007-09-24,71.25 +PEP,2007-09-25,71.22000122070312 +PEP,2007-09-26,72.2300033569336 +PEP,2007-09-27,72.62000274658203 +PEP,2007-09-28,73.26000213623047 +PEP,2007-10-01,74.01000213623047 +PEP,2007-10-02,73.76000213623047 +PEP,2007-10-03,73.47000122070312 +PEP,2007-10-04,73.87000274658203 +PEP,2007-10-05,73.73999786376953 +PEP,2007-10-08,73.91000366210938 +PEP,2007-10-09,73.20999908447266 +PEP,2007-10-10,73.5999984741211 +PEP,2007-10-11,71.7699966430664 +PEP,2007-10-12,71.77999877929688 +PEP,2007-10-15,71.3499984741211 +PEP,2007-10-16,71.87000274658203 +PEP,2007-10-17,72.11000061035156 +PEP,2007-10-18,71.87999725341797 +PEP,2007-10-19,70.4000015258789 +PEP,2007-10-22,71.16999816894531 +PEP,2007-10-23,71.52999877929688 +PEP,2007-10-24,71.80000305175781 +PEP,2007-10-25,71.9800033569336 +PEP,2007-10-26,72.33999633789062 +PEP,2007-10-29,73.69999694824219 +PEP,2007-10-30,73.83999633789062 +PEP,2007-10-31,73.72000122070312 +PEP,2007-11-01,72.38999938964844 +PEP,2007-11-02,72.9800033569336 +PEP,2007-11-05,72.76000213623047 +PEP,2007-11-06,73.48999786376953 +PEP,2007-11-07,72.33999633789062 +PEP,2007-11-08,73.5 +PEP,2007-11-09,73.4800033569336 +PEP,2007-11-12,72.56999969482422 +PEP,2007-11-13,73.33999633789062 +PEP,2007-11-14,74.05999755859375 +PEP,2007-11-15,73.58000183105469 +PEP,2007-11-16,74.1500015258789 +PEP,2007-11-19,75.08000183105469 +PEP,2007-11-20,74.83999633789062 +PEP,2007-11-21,75.04000091552734 +PEP,2007-11-23,75.51000213623047 +PEP,2007-11-26,74.69000244140625 +PEP,2007-11-27,75.91999816894531 +PEP,2007-11-28,77.16000366210938 +PEP,2007-11-29,76.54000091552734 +PEP,2007-11-30,77.18000030517578 +PEP,2007-12-03,76.58000183105469 +PEP,2007-12-04,76.6500015258789 +PEP,2007-12-05,76.2699966430664 +PEP,2007-12-06,77.02999877929688 +PEP,2007-12-07,77.0 +PEP,2007-12-10,77.27999877929688 +PEP,2007-12-11,76.4800033569336 +PEP,2007-12-12,78.08999633789062 +PEP,2007-12-13,78.69000244140625 +PEP,2007-12-14,78.45999908447266 +PEP,2007-12-17,77.37000274658203 +PEP,2007-12-18,77.0199966430664 +PEP,2007-12-19,76.79000091552734 +PEP,2007-12-20,76.48999786376953 +PEP,2007-12-21,77.3499984741211 +PEP,2007-12-24,77.70999908447266 +PEP,2007-12-26,77.27999877929688 +PEP,2007-12-27,76.69999694824219 +PEP,2007-12-28,77.02999877929688 +PEP,2007-12-31,75.9000015258789 +PEP,2008-01-02,75.29000091552734 +PEP,2008-01-03,75.77999877929688 +PEP,2008-01-04,75.55000305175781 +PEP,2008-01-07,77.31999969482422 +PEP,2008-01-08,77.94000244140625 +PEP,2008-01-09,78.73999786376953 +PEP,2008-01-10,79.56999969482422 +PEP,2008-01-11,77.77999877929688 +PEP,2008-01-14,76.91999816894531 +PEP,2008-01-15,74.83000183105469 +PEP,2008-01-16,73.54000091552734 +PEP,2008-01-17,72.0999984741211 +PEP,2008-01-18,71.45999908447266 +PEP,2008-01-22,69.44000244140625 +PEP,2008-01-23,70.5 +PEP,2008-01-24,69.7300033569336 +PEP,2008-01-25,68.91999816894531 +PEP,2008-01-28,70.2699966430664 +PEP,2008-01-29,68.62999725341797 +PEP,2008-01-30,67.38999938964844 +PEP,2008-01-31,68.05000305175781 +PEP,2008-02-01,68.83000183105469 +PEP,2008-02-04,69.22000122070312 +PEP,2008-02-05,67.94999694824219 +PEP,2008-02-06,66.7300033569336 +PEP,2008-02-07,70.41000366210938 +PEP,2008-02-08,69.80999755859375 +PEP,2008-02-11,70.95999908447266 +PEP,2008-02-12,71.95999908447266 +PEP,2008-02-13,71.62999725341797 +PEP,2008-02-14,71.56999969482422 +PEP,2008-02-15,71.7300033569336 +PEP,2008-02-19,71.13999938964844 +PEP,2008-02-20,71.12000274658203 +PEP,2008-02-21,71.08000183105469 +PEP,2008-02-22,71.37999725341797 +PEP,2008-02-25,71.58999633789062 +PEP,2008-02-26,71.33000183105469 +PEP,2008-02-27,71.19999694824219 +PEP,2008-02-28,71.05999755859375 +PEP,2008-02-29,69.55999755859375 +PEP,2008-03-03,70.16999816894531 +PEP,2008-03-04,70.04000091552734 +PEP,2008-03-05,70.27999877929688 +PEP,2008-03-06,70.12000274658203 +PEP,2008-03-07,69.58999633789062 +PEP,2008-03-10,69.0199966430664 +PEP,2008-03-11,69.94999694824219 +PEP,2008-03-12,69.55999755859375 +PEP,2008-03-13,69.23999786376953 +PEP,2008-03-14,68.44999694824219 +PEP,2008-03-17,69.1500015258789 +PEP,2008-03-18,70.0199966430664 +PEP,2008-03-19,70.18000030517578 +PEP,2008-03-20,71.19000244140625 +PEP,2008-03-24,71.44999694824219 +PEP,2008-03-25,71.54000091552734 +PEP,2008-03-26,71.16000366210938 +PEP,2008-03-27,71.19000244140625 +PEP,2008-03-28,71.55999755859375 +PEP,2008-03-31,72.19999694824219 +PEP,2008-04-01,72.12999725341797 +PEP,2008-04-02,71.41999816894531 +PEP,2008-04-03,71.4000015258789 +PEP,2008-04-04,71.52999877929688 +PEP,2008-04-07,71.86000061035156 +PEP,2008-04-08,71.27999877929688 +PEP,2008-04-09,70.97000122070312 +PEP,2008-04-10,71.69999694824219 +PEP,2008-04-11,71.4000015258789 +PEP,2008-04-14,70.94999694824219 +PEP,2008-04-15,71.22000122070312 +PEP,2008-04-16,71.11000061035156 +PEP,2008-04-17,70.7699966430664 +PEP,2008-04-18,70.5999984741211 +PEP,2008-04-21,69.9000015258789 +PEP,2008-04-22,69.0999984741211 +PEP,2008-04-23,69.19000244140625 +PEP,2008-04-24,68.0 +PEP,2008-04-25,67.62000274658203 +PEP,2008-04-28,68.16000366210938 +PEP,2008-04-29,68.19999694824219 +PEP,2008-04-30,68.52999877929688 +PEP,2008-05-01,68.5 +PEP,2008-05-02,69.0999984741211 +PEP,2008-05-05,68.56999969482422 +PEP,2008-05-06,68.56999969482422 +PEP,2008-05-07,68.01000213623047 +PEP,2008-05-08,67.54000091552734 +PEP,2008-05-09,67.51000213623047 +PEP,2008-05-12,67.3499984741211 +PEP,2008-05-13,67.25 +PEP,2008-05-14,67.0999984741211 +PEP,2008-05-15,68.06999969482422 +PEP,2008-05-16,67.87000274658203 +PEP,2008-05-19,68.02999877929688 +PEP,2008-05-20,67.45999908447266 +PEP,2008-05-21,67.2699966430664 +PEP,2008-05-22,68.37999725341797 +PEP,2008-05-23,68.26000213623047 +PEP,2008-05-27,69.01000213623047 +PEP,2008-05-28,67.93000030517578 +PEP,2008-05-29,68.83000183105469 +PEP,2008-05-30,68.30000305175781 +PEP,2008-06-02,67.55000305175781 +PEP,2008-06-03,67.05000305175781 +PEP,2008-06-04,66.66999816894531 +PEP,2008-06-05,67.29000091552734 +PEP,2008-06-06,65.5199966430664 +PEP,2008-06-09,65.37000274658203 +PEP,2008-06-10,67.58000183105469 +PEP,2008-06-11,67.48999786376953 +PEP,2008-06-12,67.94999694824219 +PEP,2008-06-13,67.54000091552734 +PEP,2008-06-16,66.04000091552734 +PEP,2008-06-17,65.87000274658203 +PEP,2008-06-18,65.05999755859375 +PEP,2008-06-19,65.88999938964844 +PEP,2008-06-20,65.08000183105469 +PEP,2008-06-23,64.62999725341797 +PEP,2008-06-24,64.0199966430664 +PEP,2008-06-25,65.5199966430664 +PEP,2008-06-26,64.7699966430664 +PEP,2008-06-27,63.93000030517578 +PEP,2008-06-30,63.59000015258789 +PEP,2008-07-01,64.4000015258789 +PEP,2008-07-02,65.76000213623047 +PEP,2008-07-03,66.7699966430664 +PEP,2008-07-07,66.62000274658203 +PEP,2008-07-08,65.83000183105469 +PEP,2008-07-09,65.3499984741211 +PEP,2008-07-10,65.58999633789062 +PEP,2008-07-11,64.66000366210938 +PEP,2008-07-14,64.91000366210938 +PEP,2008-07-15,65.56999969482422 +PEP,2008-07-16,66.08999633789062 +PEP,2008-07-17,65.52999877929688 +PEP,2008-07-18,65.41000366210938 +PEP,2008-07-21,64.44999694824219 +PEP,2008-07-22,66.19000244140625 +PEP,2008-07-23,67.72000122070312 +PEP,2008-07-24,67.4000015258789 +PEP,2008-07-25,67.22000122070312 +PEP,2008-07-28,66.70999908447266 +PEP,2008-07-29,66.9800033569336 +PEP,2008-07-30,66.91000366210938 +PEP,2008-07-31,66.55999755859375 +PEP,2008-08-01,66.62999725341797 +PEP,2008-08-04,67.66999816894531 +PEP,2008-08-05,68.5199966430664 +PEP,2008-08-06,68.54000091552734 +PEP,2008-08-07,67.94999694824219 +PEP,2008-08-08,69.3499984741211 +PEP,2008-08-11,69.2699966430664 +PEP,2008-08-12,69.62000274658203 +PEP,2008-08-13,69.73999786376953 +PEP,2008-08-14,69.94000244140625 +PEP,2008-08-15,70.19999694824219 +PEP,2008-08-18,69.80999755859375 +PEP,2008-08-19,70.0999984741211 +PEP,2008-08-20,69.8499984741211 +PEP,2008-08-21,69.38999938964844 +PEP,2008-08-22,69.9000015258789 +PEP,2008-08-25,69.05000305175781 +PEP,2008-08-26,68.69999694824219 +PEP,2008-08-27,69.19999694824219 +PEP,2008-08-28,69.19000244140625 +PEP,2008-08-29,68.4800033569336 +PEP,2008-09-02,69.45999908447266 +PEP,2008-09-03,69.19000244140625 +PEP,2008-09-04,68.38999938964844 +PEP,2008-09-05,68.91999816894531 +PEP,2008-09-08,70.33999633789062 +PEP,2008-09-09,71.0 +PEP,2008-09-10,71.83000183105469 +PEP,2008-09-11,72.62000274658203 +PEP,2008-09-12,73.1500015258789 +PEP,2008-09-15,72.3499984741211 +PEP,2008-09-16,72.9800033569336 +PEP,2008-09-17,71.68000030517578 +PEP,2008-09-18,73.2300033569336 +PEP,2008-09-19,73.19000244140625 +PEP,2008-09-22,71.08000183105469 +PEP,2008-09-23,70.75 +PEP,2008-09-24,70.0999984741211 +PEP,2008-09-25,71.30000305175781 +PEP,2008-09-26,71.70999908447266 +PEP,2008-09-29,69.66000366210938 +PEP,2008-09-30,71.2699966430664 +PEP,2008-10-01,71.63999938964844 +PEP,2008-10-02,70.91000366210938 +PEP,2008-10-03,69.0 +PEP,2008-10-06,66.63999938964844 +PEP,2008-10-07,65.12000274658203 +PEP,2008-10-08,63.61000061035156 +PEP,2008-10-09,59.52000045776367 +PEP,2008-10-10,57.79999923706055 +PEP,2008-10-13,61.77000045776367 +PEP,2008-10-14,54.400001525878906 +PEP,2008-10-15,51.25 +PEP,2008-10-16,53.08000183105469 +PEP,2008-10-17,53.880001068115234 +PEP,2008-10-20,56.7599983215332 +PEP,2008-10-21,55.0 +PEP,2008-10-22,53.63999938964844 +PEP,2008-10-23,53.47999954223633 +PEP,2008-10-24,51.7599983215332 +PEP,2008-10-27,51.4900016784668 +PEP,2008-10-28,55.83000183105469 +PEP,2008-10-29,55.0 +PEP,2008-10-30,57.08000183105469 +PEP,2008-10-31,57.0099983215332 +PEP,2008-11-03,57.470001220703125 +PEP,2008-11-04,58.34000015258789 +PEP,2008-11-05,57.0099983215332 +PEP,2008-11-06,54.849998474121094 +PEP,2008-11-07,55.36000061035156 +PEP,2008-11-10,54.61000061035156 +PEP,2008-11-11,55.08000183105469 +PEP,2008-11-12,53.099998474121094 +PEP,2008-11-13,55.59000015258789 +PEP,2008-11-14,53.52000045776367 +PEP,2008-11-17,52.970001220703125 +PEP,2008-11-18,53.13999938964844 +PEP,2008-11-19,52.099998474121094 +PEP,2008-11-20,50.290000915527344 +PEP,2008-11-21,54.59000015258789 +PEP,2008-11-24,55.65999984741211 +PEP,2008-11-25,54.0 +PEP,2008-11-26,54.93000030517578 +PEP,2008-11-28,56.70000076293945 +PEP,2008-12-01,53.63999938964844 +PEP,2008-12-02,54.45000076293945 +PEP,2008-12-03,54.08000183105469 +PEP,2008-12-04,52.33000183105469 +PEP,2008-12-05,53.369998931884766 +PEP,2008-12-08,53.599998474121094 +PEP,2008-12-09,52.27000045776367 +PEP,2008-12-10,53.0099983215332 +PEP,2008-12-11,52.709999084472656 +PEP,2008-12-12,52.029998779296875 +PEP,2008-12-15,52.41999816894531 +PEP,2008-12-16,54.209999084472656 +PEP,2008-12-17,54.33000183105469 +PEP,2008-12-18,54.709999084472656 +PEP,2008-12-19,54.09000015258789 +PEP,2008-12-22,53.75 +PEP,2008-12-23,54.16999816894531 +PEP,2008-12-24,54.540000915527344 +PEP,2008-12-26,54.560001373291016 +PEP,2008-12-29,54.06999969482422 +PEP,2008-12-30,54.880001068115234 +PEP,2008-12-31,54.77000045776367 +PEP,2009-01-02,55.970001220703125 +PEP,2009-01-05,55.599998474121094 +PEP,2009-01-06,55.70000076293945 +PEP,2009-01-07,53.88999938964844 +PEP,2009-01-08,53.25 +PEP,2009-01-09,52.56999969482422 +PEP,2009-01-12,51.38999938964844 +PEP,2009-01-13,52.22999954223633 +PEP,2009-01-14,51.099998474121094 +PEP,2009-01-15,50.529998779296875 +PEP,2009-01-16,51.369998931884766 +PEP,2009-01-20,50.43000030517578 +PEP,2009-01-21,50.439998626708984 +PEP,2009-01-22,50.349998474121094 +PEP,2009-01-23,50.619998931884766 +PEP,2009-01-26,51.41999816894531 +PEP,2009-01-27,51.63999938964844 +PEP,2009-01-28,52.040000915527344 +PEP,2009-01-29,51.68000030517578 +PEP,2009-01-30,50.22999954223633 +PEP,2009-02-02,50.130001068115234 +PEP,2009-02-03,51.52000045776367 +PEP,2009-02-04,51.4900016784668 +PEP,2009-02-05,52.349998474121094 +PEP,2009-02-06,53.529998779296875 +PEP,2009-02-09,51.43000030517578 +PEP,2009-02-10,49.529998779296875 +PEP,2009-02-11,50.61000061035156 +PEP,2009-02-12,52.0 +PEP,2009-02-13,52.56999969482422 +PEP,2009-02-17,51.81999969482422 +PEP,2009-02-18,51.529998779296875 +PEP,2009-02-19,52.20000076293945 +PEP,2009-02-20,51.45000076293945 +PEP,2009-02-23,50.15999984741211 +PEP,2009-02-24,51.68000030517578 +PEP,2009-02-25,50.720001220703125 +PEP,2009-02-26,49.41999816894531 +PEP,2009-02-27,48.13999938964844 +PEP,2009-03-02,46.849998474121094 +PEP,2009-03-03,48.470001220703125 +PEP,2009-03-04,47.599998474121094 +PEP,2009-03-05,45.970001220703125 +PEP,2009-03-06,47.099998474121094 +PEP,2009-03-09,45.810001373291016 +PEP,2009-03-10,46.599998474121094 +PEP,2009-03-11,47.41999816894531 +PEP,2009-03-12,48.290000915527344 +PEP,2009-03-13,48.619998931884766 +PEP,2009-03-16,48.72999954223633 +PEP,2009-03-17,49.25 +PEP,2009-03-18,49.470001220703125 +PEP,2009-03-19,48.9900016784668 +PEP,2009-03-20,50.02000045776367 +PEP,2009-03-23,51.630001068115234 +PEP,2009-03-24,51.529998779296875 +PEP,2009-03-25,52.470001220703125 +PEP,2009-03-26,53.15999984741211 +PEP,2009-03-27,52.38999938964844 +PEP,2009-03-30,51.790000915527344 +PEP,2009-03-31,51.47999954223633 +PEP,2009-04-01,52.220001220703125 +PEP,2009-04-02,52.86000061035156 +PEP,2009-04-03,52.689998626708984 +PEP,2009-04-06,52.66999816894531 +PEP,2009-04-07,52.25 +PEP,2009-04-08,52.279998779296875 +PEP,2009-04-09,52.099998474121094 +PEP,2009-04-13,51.4900016784668 +PEP,2009-04-14,50.560001373291016 +PEP,2009-04-15,52.040000915527344 +PEP,2009-04-16,51.959999084472656 +PEP,2009-04-17,52.130001068115234 +PEP,2009-04-20,49.86000061035156 +PEP,2009-04-21,49.349998474121094 +PEP,2009-04-22,47.97999954223633 +PEP,2009-04-23,47.88999938964844 +PEP,2009-04-24,48.52000045776367 +PEP,2009-04-27,49.11000061035156 +PEP,2009-04-28,50.040000915527344 +PEP,2009-04-29,50.45000076293945 +PEP,2009-04-30,49.7599983215332 +PEP,2009-05-01,49.790000915527344 +PEP,2009-05-04,49.099998474121094 +PEP,2009-05-05,49.72999954223633 +PEP,2009-05-06,49.720001220703125 +PEP,2009-05-07,49.4900016784668 +PEP,2009-05-08,49.75 +PEP,2009-05-11,49.58000183105469 +PEP,2009-05-12,49.27000045776367 +PEP,2009-05-13,49.65999984741211 +PEP,2009-05-14,50.869998931884766 +PEP,2009-05-15,50.31999969482422 +PEP,2009-05-18,51.16999816894531 +PEP,2009-05-19,51.61000061035156 +PEP,2009-05-20,52.060001373291016 +PEP,2009-05-21,51.4900016784668 +PEP,2009-05-22,51.56999969482422 +PEP,2009-05-26,51.279998779296875 +PEP,2009-05-27,50.0099983215332 +PEP,2009-05-28,51.02000045776367 +PEP,2009-05-29,52.04999923706055 +PEP,2009-06-01,53.130001068115234 +PEP,2009-06-02,55.369998931884766 +PEP,2009-06-03,54.27000045776367 +PEP,2009-06-04,54.81999969482422 +PEP,2009-06-05,54.880001068115234 +PEP,2009-06-08,54.150001525878906 +PEP,2009-06-09,53.47999954223633 +PEP,2009-06-10,53.36000061035156 +PEP,2009-06-11,52.970001220703125 +PEP,2009-06-12,53.650001525878906 +PEP,2009-06-15,52.880001068115234 +PEP,2009-06-16,52.34000015258789 +PEP,2009-06-17,52.970001220703125 +PEP,2009-06-18,54.4900016784668 +PEP,2009-06-19,53.90999984741211 +PEP,2009-06-22,53.4900016784668 +PEP,2009-06-23,53.0099983215332 +PEP,2009-06-24,53.04999923706055 +PEP,2009-06-25,53.9900016784668 +PEP,2009-06-26,54.70000076293945 +PEP,2009-06-29,54.84000015258789 +PEP,2009-06-30,54.959999084472656 +PEP,2009-07-01,56.52000045776367 +PEP,2009-07-02,56.349998474121094 +PEP,2009-07-06,57.130001068115234 +PEP,2009-07-07,56.0 +PEP,2009-07-08,54.849998474121094 +PEP,2009-07-09,54.68000030517578 +PEP,2009-07-10,54.709999084472656 +PEP,2009-07-13,55.66999816894531 +PEP,2009-07-14,56.09000015258789 +PEP,2009-07-15,57.279998779296875 +PEP,2009-07-16,57.2599983215332 +PEP,2009-07-17,56.65999984741211 +PEP,2009-07-20,56.08000183105469 +PEP,2009-07-21,56.400001525878906 +PEP,2009-07-22,55.88999938964844 +PEP,2009-07-23,56.5 +PEP,2009-07-24,56.40999984741211 +PEP,2009-07-27,56.34000015258789 +PEP,2009-07-28,55.970001220703125 +PEP,2009-07-29,56.33000183105469 +PEP,2009-07-30,56.599998474121094 +PEP,2009-07-31,56.75 +PEP,2009-08-03,56.20000076293945 +PEP,2009-08-04,59.060001373291016 +PEP,2009-08-05,58.38999938964844 +PEP,2009-08-06,57.83000183105469 +PEP,2009-08-07,57.7400016784668 +PEP,2009-08-10,57.40999984741211 +PEP,2009-08-11,56.90999984741211 +PEP,2009-08-12,56.68000030517578 +PEP,2009-08-13,56.4900016784668 +PEP,2009-08-14,56.560001373291016 +PEP,2009-08-17,56.18000030517578 +PEP,2009-08-18,56.2400016784668 +PEP,2009-08-19,56.45000076293945 +PEP,2009-08-20,56.84000015258789 +PEP,2009-08-21,57.4900016784668 +PEP,2009-08-24,57.45000076293945 +PEP,2009-08-25,57.290000915527344 +PEP,2009-08-26,57.880001068115234 +PEP,2009-08-27,57.7599983215332 +PEP,2009-08-28,56.7599983215332 +PEP,2009-08-31,56.66999816894531 +PEP,2009-09-01,56.25 +PEP,2009-09-02,56.349998474121094 +PEP,2009-09-03,56.63999938964844 +PEP,2009-09-04,57.540000915527344 +PEP,2009-09-08,58.279998779296875 +PEP,2009-09-09,58.040000915527344 +PEP,2009-09-10,57.86000061035156 +PEP,2009-09-11,58.810001373291016 +PEP,2009-09-14,58.70000076293945 +PEP,2009-09-15,58.290000915527344 +PEP,2009-09-16,58.34000015258789 +PEP,2009-09-17,58.79999923706055 +PEP,2009-09-18,59.86000061035156 +PEP,2009-09-21,59.02000045776367 +PEP,2009-09-22,58.58000183105469 +PEP,2009-09-23,58.470001220703125 +PEP,2009-09-24,58.540000915527344 +PEP,2009-09-25,58.68000030517578 +PEP,2009-09-28,59.029998779296875 +PEP,2009-09-29,58.5099983215332 +PEP,2009-09-30,58.65999984741211 +PEP,2009-10-01,58.459999084472656 +PEP,2009-10-02,60.900001525878906 +PEP,2009-10-05,60.849998474121094 +PEP,2009-10-06,60.869998931884766 +PEP,2009-10-07,61.16999816894531 +PEP,2009-10-08,60.38999938964844 +PEP,2009-10-09,60.59000015258789 +PEP,2009-10-12,60.91999816894531 +PEP,2009-10-13,60.599998474121094 +PEP,2009-10-14,61.619998931884766 +PEP,2009-10-15,62.68000030517578 +PEP,2009-10-16,62.290000915527344 +PEP,2009-10-19,62.04999923706055 +PEP,2009-10-20,61.58000183105469 +PEP,2009-10-21,61.84000015258789 +PEP,2009-10-22,61.5 +PEP,2009-10-23,61.029998779296875 +PEP,2009-10-26,60.470001220703125 +PEP,2009-10-27,61.0 +PEP,2009-10-28,60.9900016784668 +PEP,2009-10-29,61.38999938964844 +PEP,2009-10-30,60.54999923706055 +PEP,2009-11-02,60.599998474121094 +PEP,2009-11-03,60.060001373291016 +PEP,2009-11-04,60.380001068115234 +PEP,2009-11-05,61.22999954223633 +PEP,2009-11-06,61.7599983215332 +PEP,2009-11-09,62.279998779296875 +PEP,2009-11-10,62.08000183105469 +PEP,2009-11-11,62.599998474121094 +PEP,2009-11-12,61.27000045776367 +PEP,2009-11-13,61.939998626708984 +PEP,2009-11-16,62.43000030517578 +PEP,2009-11-17,62.599998474121094 +PEP,2009-11-18,62.29999923706055 +PEP,2009-11-19,61.880001068115234 +PEP,2009-11-20,62.08000183105469 +PEP,2009-11-23,62.4900016784668 +PEP,2009-11-24,62.5 +PEP,2009-11-25,63.189998626708984 +PEP,2009-11-27,62.29999923706055 +PEP,2009-11-30,62.220001220703125 +PEP,2009-12-01,63.869998931884766 +PEP,2009-12-02,63.650001525878906 +PEP,2009-12-03,62.7599983215332 +PEP,2009-12-04,63.849998474121094 +PEP,2009-12-07,64.2300033569336 +PEP,2009-12-08,63.47999954223633 +PEP,2009-12-09,61.79999923706055 +PEP,2009-12-10,61.84000015258789 +PEP,2009-12-11,61.27000045776367 +PEP,2009-12-14,60.97999954223633 +PEP,2009-12-15,60.9900016784668 +PEP,2009-12-16,60.68000030517578 +PEP,2009-12-17,60.040000915527344 +PEP,2009-12-18,59.47999954223633 +PEP,2009-12-21,60.47999954223633 +PEP,2009-12-22,60.630001068115234 +PEP,2009-12-23,60.68000030517578 +PEP,2009-12-24,60.959999084472656 +PEP,2009-12-28,61.15999984741211 +PEP,2009-12-29,61.099998474121094 +PEP,2009-12-30,61.310001373291016 +PEP,2009-12-31,60.79999923706055 +PEP,2010-01-04,61.2400016784668 +PEP,2010-01-05,61.97999954223633 +PEP,2010-01-06,61.36000061035156 +PEP,2010-01-07,60.970001220703125 +PEP,2010-01-08,60.77000045776367 +PEP,2010-01-11,60.70000076293945 +PEP,2010-01-12,61.54999923706055 +PEP,2010-01-13,62.04999923706055 +PEP,2010-01-14,62.79999923706055 +PEP,2010-01-15,62.290000915527344 +PEP,2010-01-19,62.33000183105469 +PEP,2010-01-20,61.95000076293945 +PEP,2010-01-21,60.939998626708984 +PEP,2010-01-22,60.38999938964844 +PEP,2010-01-25,60.22999954223633 +PEP,2010-01-26,60.25 +PEP,2010-01-27,60.290000915527344 +PEP,2010-01-28,59.7400016784668 +PEP,2010-01-29,59.619998931884766 +PEP,2010-02-01,60.70000076293945 +PEP,2010-02-02,61.150001525878906 +PEP,2010-02-03,61.290000915527344 +PEP,2010-02-04,59.63999938964844 +PEP,2010-02-05,59.5099983215332 +PEP,2010-02-08,58.959999084472656 +PEP,2010-02-09,60.04999923706055 +PEP,2010-02-10,60.380001068115234 +PEP,2010-02-11,61.189998626708984 +PEP,2010-02-12,60.91999816894531 +PEP,2010-02-16,61.310001373291016 +PEP,2010-02-17,62.11000061035156 +PEP,2010-02-18,62.529998779296875 +PEP,2010-02-19,62.65999984741211 +PEP,2010-02-22,62.40999984741211 +PEP,2010-02-23,61.779998779296875 +PEP,2010-02-24,62.08000183105469 +PEP,2010-02-25,62.29999923706055 +PEP,2010-02-26,62.470001220703125 +PEP,2010-03-01,63.43000030517578 +PEP,2010-03-02,63.79999923706055 +PEP,2010-03-03,63.97999954223633 +PEP,2010-03-04,64.11000061035156 +PEP,2010-03-05,64.37000274658203 +PEP,2010-03-08,64.1500015258789 +PEP,2010-03-09,64.36000061035156 +PEP,2010-03-10,64.43000030517578 +PEP,2010-03-11,64.97000122070312 +PEP,2010-03-12,65.0999984741211 +PEP,2010-03-15,66.1500015258789 +PEP,2010-03-16,66.06999969482422 +PEP,2010-03-17,66.56999969482422 +PEP,2010-03-18,66.5199966430664 +PEP,2010-03-19,66.55999755859375 +PEP,2010-03-22,66.30999755859375 +PEP,2010-03-23,66.86000061035156 +PEP,2010-03-24,66.26000213623047 +PEP,2010-03-25,66.55000305175781 +PEP,2010-03-26,66.58999633789062 +PEP,2010-03-29,66.55000305175781 +PEP,2010-03-30,66.7699966430664 +PEP,2010-03-31,66.16000366210938 +PEP,2010-04-01,66.68000030517578 +PEP,2010-04-05,65.9800033569336 +PEP,2010-04-06,66.38999938964844 +PEP,2010-04-07,65.98999786376953 +PEP,2010-04-08,65.97000122070312 +PEP,2010-04-09,66.36000061035156 +PEP,2010-04-12,66.31999969482422 +PEP,2010-04-13,66.38999938964844 +PEP,2010-04-14,66.29000091552734 +PEP,2010-04-15,66.2699966430664 +PEP,2010-04-16,66.13999938964844 +PEP,2010-04-19,66.12000274658203 +PEP,2010-04-20,65.9000015258789 +PEP,2010-04-21,65.9800033569336 +PEP,2010-04-22,64.76000213623047 +PEP,2010-04-23,64.70999908447266 +PEP,2010-04-26,65.0199966430664 +PEP,2010-04-27,64.2300033569336 +PEP,2010-04-28,64.75 +PEP,2010-04-29,65.19999694824219 +PEP,2010-04-30,65.22000122070312 +PEP,2010-05-03,65.69000244140625 +PEP,2010-05-04,65.43000030517578 +PEP,2010-05-05,65.19999694824219 +PEP,2010-05-06,64.69999694824219 +PEP,2010-05-07,64.56999969482422 +PEP,2010-05-10,66.41000366210938 +PEP,2010-05-11,66.55000305175781 +PEP,2010-05-12,66.94000244140625 +PEP,2010-05-13,66.4800033569336 +PEP,2010-05-14,66.06999969482422 +PEP,2010-05-17,66.75 +PEP,2010-05-18,66.52999877929688 +PEP,2010-05-19,66.04000091552734 +PEP,2010-05-20,63.86000061035156 +PEP,2010-05-21,63.58000183105469 +PEP,2010-05-24,63.31999969482422 +PEP,2010-05-25,62.88999938964844 +PEP,2010-05-26,61.22999954223633 +PEP,2010-05-27,62.900001525878906 +PEP,2010-05-28,62.88999938964844 +PEP,2010-06-01,62.7599983215332 +PEP,2010-06-02,63.459999084472656 +PEP,2010-06-03,63.369998931884766 +PEP,2010-06-04,61.439998626708984 +PEP,2010-06-07,61.72999954223633 +PEP,2010-06-08,62.650001525878906 +PEP,2010-06-09,62.4900016784668 +PEP,2010-06-10,63.84000015258789 +PEP,2010-06-11,63.560001373291016 +PEP,2010-06-14,63.849998474121094 +PEP,2010-06-15,64.23999786376953 +PEP,2010-06-16,63.90999984741211 +PEP,2010-06-17,64.48999786376953 +PEP,2010-06-18,64.08000183105469 +PEP,2010-06-21,64.0199966430664 +PEP,2010-06-22,63.29999923706055 +PEP,2010-06-23,62.72999954223633 +PEP,2010-06-24,62.400001525878906 +PEP,2010-06-25,60.77000045776367 +PEP,2010-06-28,61.959999084472656 +PEP,2010-06-29,61.22999954223633 +PEP,2010-06-30,60.95000076293945 +PEP,2010-07-01,61.52000045776367 +PEP,2010-07-02,61.529998779296875 +PEP,2010-07-06,61.63999938964844 +PEP,2010-07-07,62.93000030517578 +PEP,2010-07-08,64.0 +PEP,2010-07-09,63.5 +PEP,2010-07-12,63.7400016784668 +PEP,2010-07-13,63.43000030517578 +PEP,2010-07-14,63.560001373291016 +PEP,2010-07-15,63.15999984741211 +PEP,2010-07-16,62.45000076293945 +PEP,2010-07-19,62.04999923706055 +PEP,2010-07-20,64.7300033569336 +PEP,2010-07-21,63.95000076293945 +PEP,2010-07-22,64.20999908447266 +PEP,2010-07-23,64.44999694824219 +PEP,2010-07-26,64.9800033569336 +PEP,2010-07-27,65.69000244140625 +PEP,2010-07-28,65.19999694824219 +PEP,2010-07-29,64.88999938964844 +PEP,2010-07-30,64.91000366210938 +PEP,2010-08-02,65.2699966430664 +PEP,2010-08-03,65.7699966430664 +PEP,2010-08-04,66.16999816894531 +PEP,2010-08-05,65.58000183105469 +PEP,2010-08-06,65.9000015258789 +PEP,2010-08-09,66.41999816894531 +PEP,2010-08-10,66.52999877929688 +PEP,2010-08-11,65.44999694824219 +PEP,2010-08-12,65.18000030517578 +PEP,2010-08-13,65.55999755859375 +PEP,2010-08-16,65.43000030517578 +PEP,2010-08-17,65.55000305175781 +PEP,2010-08-18,65.5199966430664 +PEP,2010-08-19,64.66000366210938 +PEP,2010-08-20,64.80000305175781 +PEP,2010-08-23,64.81999969482422 +PEP,2010-08-24,64.77999877929688 +PEP,2010-08-25,64.56999969482422 +PEP,2010-08-26,64.12999725341797 +PEP,2010-08-27,64.12000274658203 +PEP,2010-08-30,63.599998474121094 +PEP,2010-08-31,64.18000030517578 +PEP,2010-09-01,64.88999938964844 +PEP,2010-09-02,64.97000122070312 +PEP,2010-09-03,65.56999969482422 +PEP,2010-09-07,65.4800033569336 +PEP,2010-09-08,65.43000030517578 +PEP,2010-09-09,66.0999984741211 +PEP,2010-09-10,66.41000366210938 +PEP,2010-09-13,66.25 +PEP,2010-09-14,65.9800033569336 +PEP,2010-09-15,66.5 +PEP,2010-09-16,66.61000061035156 +PEP,2010-09-17,66.12000274658203 +PEP,2010-09-20,66.88999938964844 +PEP,2010-09-21,66.45999908447266 +PEP,2010-09-22,66.66000366210938 +PEP,2010-09-23,65.79000091552734 +PEP,2010-09-24,66.12999725341797 +PEP,2010-09-27,66.37000274658203 +PEP,2010-09-28,66.77999877929688 +PEP,2010-09-29,66.75 +PEP,2010-09-30,66.44000244140625 +PEP,2010-10-01,67.0 +PEP,2010-10-04,66.87000274658203 +PEP,2010-10-05,67.76000213623047 +PEP,2010-10-06,68.11000061035156 +PEP,2010-10-07,66.0999984741211 +PEP,2010-10-08,65.75 +PEP,2010-10-11,65.5199966430664 +PEP,2010-10-12,66.08000183105469 +PEP,2010-10-13,66.4000015258789 +PEP,2010-10-14,66.63999938964844 +PEP,2010-10-15,66.68000030517578 +PEP,2010-10-18,66.5 +PEP,2010-10-19,65.41000366210938 +PEP,2010-10-20,64.97000122070312 +PEP,2010-10-21,65.18000030517578 +PEP,2010-10-22,65.01000213623047 +PEP,2010-10-25,65.05000305175781 +PEP,2010-10-26,64.79000091552734 +PEP,2010-10-27,64.2699966430664 +PEP,2010-10-28,65.01000213623047 +PEP,2010-10-29,65.30000305175781 +PEP,2010-11-01,65.55000305175781 +PEP,2010-11-02,65.80000305175781 +PEP,2010-11-03,65.19999694824219 +PEP,2010-11-04,65.3499984741211 +PEP,2010-11-05,65.08000183105469 +PEP,2010-11-08,65.11000061035156 +PEP,2010-11-09,65.30000305175781 +PEP,2010-11-10,65.25 +PEP,2010-11-11,64.9000015258789 +PEP,2010-11-12,64.63999938964844 +PEP,2010-11-15,64.41999816894531 +PEP,2010-11-16,64.04000091552734 +PEP,2010-11-17,63.939998626708984 +PEP,2010-11-18,64.7699966430664 +PEP,2010-11-19,64.70999908447266 +PEP,2010-11-22,64.69999694824219 +PEP,2010-11-23,63.88999938964844 +PEP,2010-11-24,64.33000183105469 +PEP,2010-11-26,63.900001525878906 +PEP,2010-11-29,64.01000213623047 +PEP,2010-11-30,64.62999725341797 +PEP,2010-12-01,65.62999725341797 +PEP,2010-12-02,65.19999694824219 +PEP,2010-12-03,65.16999816894531 +PEP,2010-12-06,64.7300033569336 +PEP,2010-12-07,64.68000030517578 +PEP,2010-12-08,64.62999725341797 +PEP,2010-12-09,64.72000122070312 +PEP,2010-12-10,64.9000015258789 +PEP,2010-12-13,65.52999877929688 +PEP,2010-12-14,65.58999633789062 +PEP,2010-12-15,65.23999786376953 +PEP,2010-12-16,65.75 +PEP,2010-12-17,65.97000122070312 +PEP,2010-12-20,66.30999755859375 +PEP,2010-12-21,65.4000015258789 +PEP,2010-12-22,65.68000030517578 +PEP,2010-12-23,65.69000244140625 +PEP,2010-12-27,65.41999816894531 +PEP,2010-12-28,65.27999877929688 +PEP,2010-12-29,65.33000183105469 +PEP,2010-12-30,65.12000274658203 +PEP,2010-12-31,65.33000183105469 +PEP,2011-01-03,65.75 +PEP,2011-01-04,65.41000366210938 +PEP,2011-01-05,66.58999633789062 +PEP,2011-01-06,66.83999633789062 +PEP,2011-01-07,66.38999938964844 +PEP,2011-01-10,66.05000305175781 +PEP,2011-01-11,66.33000183105469 +PEP,2011-01-12,66.7300033569336 +PEP,2011-01-13,66.91000366210938 +PEP,2011-01-14,66.77999877929688 +PEP,2011-01-18,66.56999969482422 +PEP,2011-01-19,65.9000015258789 +PEP,2011-01-20,65.9000015258789 +PEP,2011-01-21,65.87000274658203 +PEP,2011-01-24,66.18000030517578 +PEP,2011-01-25,65.7699966430664 +PEP,2011-01-26,65.86000061035156 +PEP,2011-01-27,65.55999755859375 +PEP,2011-01-28,64.4000015258789 +PEP,2011-01-31,64.30999755859375 +PEP,2011-02-01,65.05000305175781 +PEP,2011-02-02,64.6500015258789 +PEP,2011-02-03,64.18000030517578 +PEP,2011-02-04,63.84000015258789 +PEP,2011-02-07,63.68000030517578 +PEP,2011-02-08,64.16999816894531 +PEP,2011-02-09,64.41999816894531 +PEP,2011-02-10,63.36000061035156 +PEP,2011-02-11,63.869998931884766 +PEP,2011-02-14,63.34000015258789 +PEP,2011-02-15,64.3499984741211 +PEP,2011-02-16,63.959999084472656 +PEP,2011-02-17,64.69999694824219 +PEP,2011-02-18,63.40999984741211 +PEP,2011-02-22,63.150001525878906 +PEP,2011-02-23,62.93000030517578 +PEP,2011-02-24,63.029998779296875 +PEP,2011-02-25,63.599998474121094 +PEP,2011-02-28,63.41999816894531 +PEP,2011-03-01,63.209999084472656 +PEP,2011-03-02,62.939998626708984 +PEP,2011-03-03,63.75 +PEP,2011-03-04,63.400001525878906 +PEP,2011-03-07,63.470001220703125 +PEP,2011-03-08,63.790000915527344 +PEP,2011-03-09,64.6500015258789 +PEP,2011-03-10,64.43000030517578 +PEP,2011-03-11,64.6500015258789 +PEP,2011-03-14,64.13999938964844 +PEP,2011-03-15,63.0099983215332 +PEP,2011-03-16,62.310001373291016 +PEP,2011-03-17,63.08000183105469 +PEP,2011-03-18,63.2400016784668 +PEP,2011-03-21,64.0999984741211 +PEP,2011-03-22,63.939998626708984 +PEP,2011-03-23,64.19999694824219 +PEP,2011-03-24,64.19999694824219 +PEP,2011-03-25,63.97999954223633 +PEP,2011-03-28,64.33999633789062 +PEP,2011-03-29,64.16000366210938 +PEP,2011-03-30,65.05000305175781 +PEP,2011-03-31,64.41000366210938 +PEP,2011-04-01,65.22000122070312 +PEP,2011-04-04,65.08999633789062 +PEP,2011-04-05,65.58000183105469 +PEP,2011-04-06,65.75 +PEP,2011-04-07,65.91999816894531 +PEP,2011-04-08,65.7300033569336 +PEP,2011-04-11,66.04000091552734 +PEP,2011-04-12,66.56999969482422 +PEP,2011-04-13,66.44999694824219 +PEP,2011-04-14,66.69999694824219 +PEP,2011-04-15,67.11000061035156 +PEP,2011-04-18,67.1500015258789 +PEP,2011-04-19,66.80999755859375 +PEP,2011-04-20,67.33000183105469 +PEP,2011-04-21,67.41000366210938 +PEP,2011-04-25,67.02999877929688 +PEP,2011-04-26,67.70999908447266 +PEP,2011-04-27,67.93000030517578 +PEP,2011-04-28,69.72000122070312 +PEP,2011-04-29,68.88999938964844 +PEP,2011-05-02,69.30999755859375 +PEP,2011-05-03,69.58999633789062 +PEP,2011-05-04,69.83000183105469 +PEP,2011-05-05,68.83000183105469 +PEP,2011-05-06,69.2699966430664 +PEP,2011-05-09,69.81999969482422 +PEP,2011-05-10,70.02999877929688 +PEP,2011-05-11,70.19999694824219 +PEP,2011-05-12,70.95999908447266 +PEP,2011-05-13,70.55999755859375 +PEP,2011-05-16,70.72000122070312 +PEP,2011-05-17,71.11000061035156 +PEP,2011-05-18,71.2699966430664 +PEP,2011-05-19,71.77999877929688 +PEP,2011-05-20,71.30000305175781 +PEP,2011-05-23,71.04000091552734 +PEP,2011-05-24,70.9800033569336 +PEP,2011-05-25,70.44999694824219 +PEP,2011-05-26,70.41999816894531 +PEP,2011-05-27,70.4000015258789 +PEP,2011-05-31,71.12000274658203 +PEP,2011-06-01,70.29000091552734 +PEP,2011-06-02,69.51000213623047 +PEP,2011-06-03,68.97000122070312 +PEP,2011-06-06,68.88999938964844 +PEP,2011-06-07,68.93000030517578 +PEP,2011-06-08,68.83999633789062 +PEP,2011-06-09,69.51000213623047 +PEP,2011-06-10,68.69000244140625 +PEP,2011-06-13,69.05999755859375 +PEP,2011-06-14,69.56999969482422 +PEP,2011-06-15,68.4800033569336 +PEP,2011-06-16,68.88999938964844 +PEP,2011-06-17,68.72000122070312 +PEP,2011-06-20,68.9800033569336 +PEP,2011-06-21,68.93000030517578 +PEP,2011-06-22,68.77999877929688 +PEP,2011-06-23,67.9800033569336 +PEP,2011-06-24,68.44999694824219 +PEP,2011-06-27,69.05000305175781 +PEP,2011-06-28,69.62000274658203 +PEP,2011-06-29,69.95999908447266 +PEP,2011-06-30,70.43000030517578 +PEP,2011-07-01,70.19000244140625 +PEP,2011-07-05,69.7699966430664 +PEP,2011-07-06,70.16999816894531 +PEP,2011-07-07,70.5199966430664 +PEP,2011-07-08,69.93000030517578 +PEP,2011-07-11,69.30000305175781 +PEP,2011-07-12,69.01000213623047 +PEP,2011-07-13,68.88999938964844 +PEP,2011-07-14,68.5999984741211 +PEP,2011-07-15,68.52999877929688 +PEP,2011-07-18,68.0 +PEP,2011-07-19,68.54000091552734 +PEP,2011-07-20,68.48999786376953 +PEP,2011-07-21,66.16999816894531 +PEP,2011-07-22,65.76000213623047 +PEP,2011-07-25,64.37000274658203 +PEP,2011-07-26,64.06999969482422 +PEP,2011-07-27,63.86000061035156 +PEP,2011-07-28,63.88999938964844 +PEP,2011-07-29,64.04000091552734 +PEP,2011-08-01,63.86000061035156 +PEP,2011-08-02,63.18000030517578 +PEP,2011-08-03,64.4800033569336 +PEP,2011-08-04,63.349998474121094 +PEP,2011-08-05,64.66999816894531 +PEP,2011-08-08,62.970001220703125 +PEP,2011-08-09,63.09000015258789 +PEP,2011-08-10,60.31999969482422 +PEP,2011-08-11,62.869998931884766 +PEP,2011-08-12,63.18000030517578 +PEP,2011-08-15,63.56999969482422 +PEP,2011-08-16,63.7599983215332 +PEP,2011-08-17,64.62000274658203 +PEP,2011-08-18,63.09000015258789 +PEP,2011-08-19,62.06999969482422 +PEP,2011-08-22,61.91999816894531 +PEP,2011-08-23,63.47999954223633 +PEP,2011-08-24,63.70000076293945 +PEP,2011-08-25,63.02000045776367 +PEP,2011-08-26,63.15999984741211 +PEP,2011-08-29,64.16000366210938 +PEP,2011-08-30,64.5199966430664 +PEP,2011-08-31,64.43000030517578 +PEP,2011-09-01,64.1500015258789 +PEP,2011-09-02,63.29999923706055 +PEP,2011-09-06,62.45000076293945 +PEP,2011-09-07,61.619998931884766 +PEP,2011-09-08,61.34000015258789 +PEP,2011-09-09,59.9900016784668 +PEP,2011-09-12,60.13999938964844 +PEP,2011-09-13,60.540000915527344 +PEP,2011-09-14,61.58000183105469 +PEP,2011-09-15,63.220001220703125 +PEP,2011-09-16,62.04999923706055 +PEP,2011-09-19,60.560001373291016 +PEP,2011-09-20,60.38999938964844 +PEP,2011-09-21,60.790000915527344 +PEP,2011-09-22,60.91999816894531 +PEP,2011-09-23,60.34000015258789 +PEP,2011-09-26,61.88999938964844 +PEP,2011-09-27,62.43000030517578 +PEP,2011-09-28,61.970001220703125 +PEP,2011-09-29,62.58000183105469 +PEP,2011-09-30,61.900001525878906 +PEP,2011-10-03,60.290000915527344 +PEP,2011-10-04,60.45000076293945 +PEP,2011-10-05,60.290000915527344 +PEP,2011-10-06,60.56999969482422 +PEP,2011-10-07,61.02000045776367 +PEP,2011-10-10,61.869998931884766 +PEP,2011-10-11,60.95000076293945 +PEP,2011-10-12,62.70000076293945 +PEP,2011-10-13,62.36000061035156 +PEP,2011-10-14,62.2400016784668 +PEP,2011-10-17,61.88999938964844 +PEP,2011-10-18,62.40999984741211 +PEP,2011-10-19,62.11000061035156 +PEP,2011-10-20,62.119998931884766 +PEP,2011-10-21,62.279998779296875 +PEP,2011-10-24,62.099998474121094 +PEP,2011-10-25,61.81999969482422 +PEP,2011-10-26,62.0099983215332 +PEP,2011-10-27,62.880001068115234 +PEP,2011-10-28,63.20000076293945 +PEP,2011-10-31,62.95000076293945 +PEP,2011-11-01,62.22999954223633 +PEP,2011-11-02,62.40999984741211 +PEP,2011-11-03,62.79999923706055 +PEP,2011-11-04,61.9900016784668 +PEP,2011-11-07,62.5 +PEP,2011-11-08,63.65999984741211 +PEP,2011-11-09,62.279998779296875 +PEP,2011-11-10,62.959999084472656 +PEP,2011-11-11,63.279998779296875 +PEP,2011-11-14,62.79999923706055 +PEP,2011-11-15,64.5 +PEP,2011-11-16,65.08999633789062 +PEP,2011-11-17,64.08999633789062 +PEP,2011-11-18,63.88999938964844 +PEP,2011-11-21,63.150001525878906 +PEP,2011-11-22,63.18000030517578 +PEP,2011-11-23,62.400001525878906 +PEP,2011-11-25,62.4900016784668 +PEP,2011-11-28,62.9900016784668 +PEP,2011-11-29,63.65999984741211 +PEP,2011-11-30,64.0 +PEP,2011-12-01,64.08999633789062 +PEP,2011-12-02,64.27999877929688 +PEP,2011-12-05,64.4000015258789 +PEP,2011-12-06,64.6500015258789 +PEP,2011-12-07,64.91000366210938 +PEP,2011-12-08,64.33000183105469 +PEP,2011-12-09,65.19000244140625 +PEP,2011-12-12,64.66000366210938 +PEP,2011-12-13,64.27999877929688 +PEP,2011-12-14,63.97999954223633 +PEP,2011-12-15,64.8499984741211 +PEP,2011-12-16,64.70999908447266 +PEP,2011-12-19,64.37000274658203 +PEP,2011-12-20,65.52999877929688 +PEP,2011-12-21,66.04000091552734 +PEP,2011-12-22,66.04000091552734 +PEP,2011-12-23,66.56999969482422 +PEP,2011-12-27,66.37999725341797 +PEP,2011-12-28,65.91000366210938 +PEP,2011-12-29,66.54000091552734 +PEP,2011-12-30,66.3499984741211 +PEP,2012-01-03,66.4000015258789 +PEP,2012-01-04,66.73999786376953 +PEP,2012-01-05,66.22000122070312 +PEP,2012-01-06,65.38999938964844 +PEP,2012-01-09,65.7300033569336 +PEP,2012-01-10,65.66000366210938 +PEP,2012-01-11,65.01000213623047 +PEP,2012-01-12,64.62000274658203 +PEP,2012-01-13,64.4000015258789 +PEP,2012-01-17,64.6500015258789 +PEP,2012-01-18,64.8499984741211 +PEP,2012-01-19,65.91000366210938 +PEP,2012-01-20,66.27999877929688 +PEP,2012-01-23,66.0999984741211 +PEP,2012-01-24,66.19999694824219 +PEP,2012-01-25,66.69999694824219 +PEP,2012-01-26,66.5199966430664 +PEP,2012-01-27,65.80999755859375 +PEP,2012-01-30,65.41000366210938 +PEP,2012-01-31,65.66999816894531 +PEP,2012-02-01,66.37999725341797 +PEP,2012-02-02,66.4000015258789 +PEP,2012-02-03,66.66000366210938 +PEP,2012-02-06,66.5199966430664 +PEP,2012-02-07,66.76000213623047 +PEP,2012-02-08,66.73999786376953 +PEP,2012-02-09,64.2699966430664 +PEP,2012-02-10,63.95000076293945 +PEP,2012-02-13,63.689998626708984 +PEP,2012-02-14,63.52000045776367 +PEP,2012-02-15,63.06999969482422 +PEP,2012-02-16,62.72999954223633 +PEP,2012-02-17,62.68000030517578 +PEP,2012-02-21,63.13999938964844 +PEP,2012-02-22,63.099998474121094 +PEP,2012-02-23,63.130001068115234 +PEP,2012-02-24,63.310001373291016 +PEP,2012-02-27,63.31999969482422 +PEP,2012-02-28,63.31999969482422 +PEP,2012-02-29,62.939998626708984 +PEP,2012-03-01,62.54999923706055 +PEP,2012-03-02,62.52000045776367 +PEP,2012-03-05,62.790000915527344 +PEP,2012-03-06,62.279998779296875 +PEP,2012-03-07,62.619998931884766 +PEP,2012-03-08,62.95000076293945 +PEP,2012-03-09,63.150001525878906 +PEP,2012-03-12,63.939998626708984 +PEP,2012-03-13,64.33999633789062 +PEP,2012-03-14,64.05999755859375 +PEP,2012-03-15,64.16999816894531 +PEP,2012-03-16,64.47000122070312 +PEP,2012-03-19,64.7300033569336 +PEP,2012-03-20,65.27999877929688 +PEP,2012-03-21,65.36000061035156 +PEP,2012-03-22,65.38999938964844 +PEP,2012-03-23,65.30000305175781 +PEP,2012-03-26,65.77999877929688 +PEP,2012-03-27,66.01000213623047 +PEP,2012-03-28,65.93000030517578 +PEP,2012-03-29,66.0199966430664 +PEP,2012-03-30,66.3499984741211 +PEP,2012-04-02,66.73999786376953 +PEP,2012-04-03,66.55999755859375 +PEP,2012-04-04,66.33999633789062 +PEP,2012-04-05,66.1500015258789 +PEP,2012-04-09,65.3499984741211 +PEP,2012-04-10,64.8499984741211 +PEP,2012-04-11,65.1500015258789 +PEP,2012-04-12,65.37999725341797 +PEP,2012-04-13,65.05999755859375 +PEP,2012-04-16,65.98999786376953 +PEP,2012-04-17,66.4000015258789 +PEP,2012-04-18,66.20999908447266 +PEP,2012-04-19,66.1500015258789 +PEP,2012-04-20,66.62999725341797 +PEP,2012-04-23,66.18000030517578 +PEP,2012-04-24,66.51000213623047 +PEP,2012-04-25,66.66999816894531 +PEP,2012-04-26,66.37000274658203 +PEP,2012-04-27,66.0999984741211 +PEP,2012-04-30,66.0 +PEP,2012-05-01,66.48999786376953 +PEP,2012-05-02,66.83000183105469 +PEP,2012-05-03,66.91000366210938 +PEP,2012-05-04,65.9000015258789 +PEP,2012-05-07,66.62000274658203 +PEP,2012-05-08,66.5199966430664 +PEP,2012-05-09,65.94000244140625 +PEP,2012-05-10,66.79000091552734 +PEP,2012-05-11,66.80000305175781 +PEP,2012-05-14,67.1500015258789 +PEP,2012-05-15,67.8499984741211 +PEP,2012-05-16,68.75 +PEP,2012-05-17,68.7699966430664 +PEP,2012-05-18,68.12000274658203 +PEP,2012-05-21,67.9800033569336 +PEP,2012-05-22,68.08000183105469 +PEP,2012-05-23,68.0 +PEP,2012-05-24,68.80999755859375 +PEP,2012-05-25,68.63999938964844 +PEP,2012-05-29,69.33000183105469 +PEP,2012-05-30,68.22000122070312 +PEP,2012-05-31,67.8499984741211 +PEP,2012-06-01,67.51000213623047 +PEP,2012-06-04,67.4800033569336 +PEP,2012-06-05,67.0 +PEP,2012-06-06,67.48999786376953 +PEP,2012-06-07,67.68000030517578 +PEP,2012-06-08,68.30999755859375 +PEP,2012-06-11,68.05000305175781 +PEP,2012-06-12,68.4000015258789 +PEP,2012-06-13,68.55000305175781 +PEP,2012-06-14,69.2699966430664 +PEP,2012-06-15,69.4800033569336 +PEP,2012-06-18,69.5999984741211 +PEP,2012-06-19,69.30999755859375 +PEP,2012-06-20,68.91000366210938 +PEP,2012-06-21,68.5 +PEP,2012-06-22,68.69999694824219 +PEP,2012-06-25,68.61000061035156 +PEP,2012-06-26,68.94000244140625 +PEP,2012-06-27,69.75 +PEP,2012-06-28,69.5999984741211 +PEP,2012-06-29,70.66000366210938 +PEP,2012-07-02,70.76000213623047 +PEP,2012-07-03,70.76000213623047 +PEP,2012-07-05,70.16999816894531 +PEP,2012-07-06,70.22000122070312 +PEP,2012-07-09,69.98999786376953 +PEP,2012-07-10,69.87000274658203 +PEP,2012-07-11,70.12999725341797 +PEP,2012-07-12,69.8499984741211 +PEP,2012-07-13,70.41000366210938 +PEP,2012-07-16,70.3499984741211 +PEP,2012-07-17,70.33000183105469 +PEP,2012-07-18,70.37999725341797 +PEP,2012-07-19,70.41999816894531 +PEP,2012-07-20,69.95999908447266 +PEP,2012-07-23,69.33999633789062 +PEP,2012-07-24,68.79000091552734 +PEP,2012-07-25,70.30000305175781 +PEP,2012-07-26,71.22000122070312 +PEP,2012-07-27,72.26000213623047 +PEP,2012-07-30,72.75 +PEP,2012-07-31,72.7300033569336 +PEP,2012-08-01,72.4000015258789 +PEP,2012-08-02,71.80000305175781 +PEP,2012-08-03,72.87000274658203 +PEP,2012-08-06,72.4800033569336 +PEP,2012-08-07,72.29000091552734 +PEP,2012-08-08,72.56999969482422 +PEP,2012-08-09,72.13999938964844 +PEP,2012-08-10,72.12999725341797 +PEP,2012-08-13,71.98999786376953 +PEP,2012-08-14,72.23999786376953 +PEP,2012-08-15,72.62000274658203 +PEP,2012-08-16,73.58000183105469 +PEP,2012-08-17,73.38999938964844 +PEP,2012-08-20,73.33000183105469 +PEP,2012-08-21,73.01000213623047 +PEP,2012-08-22,72.88999938964844 +PEP,2012-08-23,72.66000366210938 +PEP,2012-08-24,73.05999755859375 +PEP,2012-08-27,73.16999816894531 +PEP,2012-08-28,73.12000274658203 +PEP,2012-08-29,72.77999877929688 +PEP,2012-08-30,72.18000030517578 +PEP,2012-08-31,72.43000030517578 +PEP,2012-09-04,72.4800033569336 +PEP,2012-09-05,71.54000091552734 +PEP,2012-09-06,72.1500015258789 +PEP,2012-09-07,72.0999984741211 +PEP,2012-09-10,71.83999633789062 +PEP,2012-09-11,71.58000183105469 +PEP,2012-09-12,70.05999755859375 +PEP,2012-09-13,70.87999725341797 +PEP,2012-09-14,70.45999908447266 +PEP,2012-09-17,70.38999938964844 +PEP,2012-09-18,70.7300033569336 +PEP,2012-09-19,70.8499984741211 +PEP,2012-09-20,71.23999786376953 +PEP,2012-09-21,70.55000305175781 +PEP,2012-09-24,70.69999694824219 +PEP,2012-09-25,70.3499984741211 +PEP,2012-09-26,70.41999816894531 +PEP,2012-09-27,70.63999938964844 +PEP,2012-09-28,70.7699966430664 +PEP,2012-10-01,70.6500015258789 +PEP,2012-10-02,70.62000274658203 +PEP,2012-10-03,70.69999694824219 +PEP,2012-10-04,70.87000274658203 +PEP,2012-10-05,71.0999984741211 +PEP,2012-10-08,71.19000244140625 +PEP,2012-10-09,71.11000061035156 +PEP,2012-10-10,70.29000091552734 +PEP,2012-10-11,69.81999969482422 +PEP,2012-10-12,70.05000305175781 +PEP,2012-10-15,70.33999633789062 +PEP,2012-10-16,70.30000305175781 +PEP,2012-10-17,70.0999984741211 +PEP,2012-10-18,70.76000213623047 +PEP,2012-10-19,69.87999725341797 +PEP,2012-10-22,69.5999984741211 +PEP,2012-10-23,68.5199966430664 +PEP,2012-10-24,68.4000015258789 +PEP,2012-10-25,68.88999938964844 +PEP,2012-10-26,68.9800033569336 +PEP,2012-10-31,69.23999786376953 +PEP,2012-11-01,69.44000244140625 +PEP,2012-11-02,69.05000305175781 +PEP,2012-11-05,69.0 +PEP,2012-11-06,69.3499984741211 +PEP,2012-11-07,68.98999786376953 +PEP,2012-11-08,68.79000091552734 +PEP,2012-11-09,68.8499984741211 +PEP,2012-11-12,68.61000061035156 +PEP,2012-11-13,68.58000183105469 +PEP,2012-11-14,68.16999816894531 +PEP,2012-11-15,68.19000244140625 +PEP,2012-11-16,68.30999755859375 +PEP,2012-11-19,68.77999877929688 +PEP,2012-11-20,68.91000366210938 +PEP,2012-11-21,69.30999755859375 +PEP,2012-11-23,70.19000244140625 +PEP,2012-11-26,70.0 +PEP,2012-11-27,70.11000061035156 +PEP,2012-11-28,70.3499984741211 +PEP,2012-11-29,70.30999755859375 +PEP,2012-11-30,70.20999908447266 +PEP,2012-12-03,69.87000274658203 +PEP,2012-12-04,69.86000061035156 +PEP,2012-12-05,69.70999908447266 +PEP,2012-12-06,70.0199966430664 +PEP,2012-12-07,70.26000213623047 +PEP,2012-12-10,70.20999908447266 +PEP,2012-12-11,70.41999816894531 +PEP,2012-12-12,70.23999786376953 +PEP,2012-12-13,70.20999908447266 +PEP,2012-12-14,70.16000366210938 +PEP,2012-12-17,70.37000274658203 +PEP,2012-12-18,70.52999877929688 +PEP,2012-12-19,69.87999725341797 +PEP,2012-12-20,70.11000061035156 +PEP,2012-12-21,69.62999725341797 +PEP,2012-12-24,69.43000030517578 +PEP,2012-12-26,68.83999633789062 +PEP,2012-12-27,68.66999816894531 +PEP,2012-12-28,68.0199966430664 +PEP,2012-12-31,68.43000030517578 +PEP,2013-01-02,69.33000183105469 +PEP,2013-01-03,69.36000061035156 +PEP,2013-01-04,69.45999908447266 +PEP,2013-01-07,69.44999694824219 +PEP,2013-01-08,69.66000366210938 +PEP,2013-01-09,70.01000213623047 +PEP,2013-01-10,70.80999755859375 +PEP,2013-01-11,70.87999725341797 +PEP,2013-01-14,71.29000091552734 +PEP,2013-01-15,71.5999984741211 +PEP,2013-01-16,71.4800033569336 +PEP,2013-01-17,72.43000030517578 +PEP,2013-01-18,72.4800033569336 +PEP,2013-01-22,72.19999694824219 +PEP,2013-01-23,71.80999755859375 +PEP,2013-01-24,72.2300033569336 +PEP,2013-01-25,72.48999786376953 +PEP,2013-01-28,72.61000061035156 +PEP,2013-01-29,72.94000244140625 +PEP,2013-01-30,73.20999908447266 +PEP,2013-01-31,72.8499984741211 +PEP,2013-02-01,72.66999816894531 +PEP,2013-02-04,72.44999694824219 +PEP,2013-02-05,73.1500015258789 +PEP,2013-02-06,72.7699966430664 +PEP,2013-02-07,72.80999755859375 +PEP,2013-02-08,72.5999984741211 +PEP,2013-02-11,72.36000061035156 +PEP,2013-02-12,72.16999816894531 +PEP,2013-02-13,71.5 +PEP,2013-02-14,72.27999877929688 +PEP,2013-02-15,73.68000030517578 +PEP,2013-02-19,75.5 +PEP,2013-02-20,75.41999816894531 +PEP,2013-02-21,75.36000061035156 +PEP,2013-02-22,75.56999969482422 +PEP,2013-02-25,75.19000244140625 +PEP,2013-02-26,75.62000274658203 +PEP,2013-02-27,75.4800033569336 +PEP,2013-02-28,75.7699966430664 +PEP,2013-03-01,75.93000030517578 +PEP,2013-03-04,76.5999984741211 +PEP,2013-03-05,76.9000015258789 +PEP,2013-03-06,76.80000305175781 +PEP,2013-03-07,77.13999938964844 +PEP,2013-03-08,77.19999694824219 +PEP,2013-03-11,76.8499984741211 +PEP,2013-03-12,76.88999938964844 +PEP,2013-03-13,76.94999694824219 +PEP,2013-03-14,77.19000244140625 +PEP,2013-03-15,77.04000091552734 +PEP,2013-03-18,76.68000030517578 +PEP,2013-03-19,76.66999816894531 +PEP,2013-03-20,76.31999969482422 +PEP,2013-03-21,76.1500015258789 +PEP,2013-03-22,78.63999938964844 +PEP,2013-03-25,77.83000183105469 +PEP,2013-03-26,78.91999816894531 +PEP,2013-03-27,78.29000091552734 +PEP,2013-03-28,79.11000061035156 +PEP,2013-04-01,79.0999984741211 +PEP,2013-04-02,79.73999786376953 +PEP,2013-04-03,78.95999908447266 +PEP,2013-04-04,79.52999877929688 +PEP,2013-04-05,78.58999633789062 +PEP,2013-04-08,79.5 +PEP,2013-04-09,79.20999908447266 +PEP,2013-04-10,80.05999755859375 +PEP,2013-04-11,79.95999908447266 +PEP,2013-04-12,79.98999786376953 +PEP,2013-04-15,78.91999816894531 +PEP,2013-04-16,80.0 +PEP,2013-04-17,78.8499984741211 +PEP,2013-04-18,81.25 +PEP,2013-04-19,82.7699966430664 +PEP,2013-04-22,83.37999725341797 +PEP,2013-04-23,84.0999984741211 +PEP,2013-04-24,82.33999633789062 +PEP,2013-04-25,82.81999969482422 +PEP,2013-04-26,82.51000213623047 +PEP,2013-04-29,82.6500015258789 +PEP,2013-04-30,82.47000122070312 +PEP,2013-05-01,82.20999908447266 +PEP,2013-05-02,82.55999755859375 +PEP,2013-05-03,82.83000183105469 +PEP,2013-05-06,82.5 +PEP,2013-05-07,83.33999633789062 +PEP,2013-05-08,83.25 +PEP,2013-05-09,82.8499984741211 +PEP,2013-05-10,83.0 +PEP,2013-05-13,83.02999877929688 +PEP,2013-05-14,83.5 +PEP,2013-05-15,84.25 +PEP,2013-05-16,83.73999786376953 +PEP,2013-05-17,83.80000305175781 +PEP,2013-05-20,82.58999633789062 +PEP,2013-05-21,82.62999725341797 +PEP,2013-05-22,82.97000122070312 +PEP,2013-05-23,82.12000274658203 +PEP,2013-05-24,82.58000183105469 +PEP,2013-05-28,82.43000030517578 +PEP,2013-05-29,81.12000274658203 +PEP,2013-05-30,81.22000122070312 +PEP,2013-05-31,80.7699966430664 +PEP,2013-06-03,81.4000015258789 +PEP,2013-06-04,81.62999725341797 +PEP,2013-06-05,81.19999694824219 +PEP,2013-06-06,81.66000366210938 +PEP,2013-06-07,82.51000213623047 +PEP,2013-06-10,82.8499984741211 +PEP,2013-06-11,82.52999877929688 +PEP,2013-06-12,82.11000061035156 +PEP,2013-06-13,81.9800033569336 +PEP,2013-06-14,82.12999725341797 +PEP,2013-06-17,82.55000305175781 +PEP,2013-06-18,82.56999969482422 +PEP,2013-06-19,80.88999938964844 +PEP,2013-06-20,78.91000366210938 +PEP,2013-06-21,80.12999725341797 +PEP,2013-06-24,80.12999725341797 +PEP,2013-06-25,80.04000091552734 +PEP,2013-06-26,81.30000305175781 +PEP,2013-06-27,81.73999786376953 +PEP,2013-06-28,81.79000091552734 +PEP,2013-07-01,82.04000091552734 +PEP,2013-07-02,81.68000030517578 +PEP,2013-07-03,80.7300033569336 +PEP,2013-07-05,80.80000305175781 +PEP,2013-07-08,81.77999877929688 +PEP,2013-07-09,82.7699966430664 +PEP,2013-07-10,82.98999786376953 +PEP,2013-07-11,84.55000305175781 +PEP,2013-07-12,84.31999969482422 +PEP,2013-07-15,84.72000122070312 +PEP,2013-07-16,84.0199966430664 +PEP,2013-07-17,85.23999786376953 +PEP,2013-07-18,86.80000305175781 +PEP,2013-07-19,86.41000366210938 +PEP,2013-07-22,86.4000015258789 +PEP,2013-07-23,86.19999694824219 +PEP,2013-07-24,85.63999938964844 +PEP,2013-07-25,85.55000305175781 +PEP,2013-07-26,85.30999755859375 +PEP,2013-07-29,85.25 +PEP,2013-07-30,85.11000061035156 +PEP,2013-07-31,83.54000091552734 +PEP,2013-08-01,84.19999694824219 +PEP,2013-08-02,84.29000091552734 +PEP,2013-08-05,84.4800033569336 +PEP,2013-08-06,85.05000305175781 +PEP,2013-08-07,84.76000213623047 +PEP,2013-08-08,84.68000030517578 +PEP,2013-08-09,84.33999633789062 +PEP,2013-08-12,83.80999755859375 +PEP,2013-08-13,83.38999938964844 +PEP,2013-08-14,82.75 +PEP,2013-08-15,80.91000366210938 +PEP,2013-08-16,80.18000030517578 +PEP,2013-08-19,80.87999725341797 +PEP,2013-08-20,80.29000091552734 +PEP,2013-08-21,79.08000183105469 +PEP,2013-08-22,79.25 +PEP,2013-08-23,79.8499984741211 +PEP,2013-08-26,79.69000244140625 +PEP,2013-08-27,79.05999755859375 +PEP,2013-08-28,79.37000274658203 +PEP,2013-08-29,79.33000183105469 +PEP,2013-08-30,79.7300033569336 +PEP,2013-09-03,80.19999694824219 +PEP,2013-09-04,79.52999877929688 +PEP,2013-09-05,79.06999969482422 +PEP,2013-09-06,79.26000213623047 +PEP,2013-09-09,79.37999725341797 +PEP,2013-09-10,79.43000030517578 +PEP,2013-09-11,79.8499984741211 +PEP,2013-09-12,79.87000274658203 +PEP,2013-09-13,80.31999969482422 +PEP,2013-09-16,81.0199966430664 +PEP,2013-09-17,81.66000366210938 +PEP,2013-09-18,82.87999725341797 +PEP,2013-09-19,81.81999969482422 +PEP,2013-09-20,81.73999786376953 +PEP,2013-09-23,81.0199966430664 +PEP,2013-09-24,80.54000091552734 +PEP,2013-09-25,80.20999908447266 +PEP,2013-09-26,80.54000091552734 +PEP,2013-09-27,80.19999694824219 +PEP,2013-09-30,79.5 +PEP,2013-10-01,79.81999969482422 +PEP,2013-10-02,79.55999755859375 +PEP,2013-10-03,79.44000244140625 +PEP,2013-10-04,79.62000274658203 +PEP,2013-10-07,79.05999755859375 +PEP,2013-10-08,78.93000030517578 +PEP,2013-10-09,79.5 +PEP,2013-10-10,80.69000244140625 +PEP,2013-10-11,80.83000183105469 +PEP,2013-10-14,81.08999633789062 +PEP,2013-10-15,80.5999984741211 +PEP,2013-10-16,82.2699966430664 +PEP,2013-10-17,82.58000183105469 +PEP,2013-10-18,83.01000213623047 +PEP,2013-10-21,82.37000274658203 +PEP,2013-10-22,83.44000244140625 +PEP,2013-10-23,83.33000183105469 +PEP,2013-10-24,82.54000091552734 +PEP,2013-10-25,83.3499984741211 +PEP,2013-10-28,84.61000061035156 +PEP,2013-10-29,85.48999786376953 +PEP,2013-10-30,84.72000122070312 +PEP,2013-10-31,84.08999633789062 +PEP,2013-11-01,84.55999755859375 +PEP,2013-11-04,84.37000274658203 +PEP,2013-11-05,84.62000274658203 +PEP,2013-11-06,86.68000030517578 +PEP,2013-11-07,85.30000305175781 +PEP,2013-11-08,85.8499984741211 +PEP,2013-11-11,85.44999694824219 +PEP,2013-11-12,85.63999938964844 +PEP,2013-11-13,85.94999694824219 +PEP,2013-11-14,86.38999938964844 +PEP,2013-11-15,86.02999877929688 +PEP,2013-11-18,85.86000061035156 +PEP,2013-11-19,85.29000091552734 +PEP,2013-11-20,85.12999725341797 +PEP,2013-11-21,85.62000274658203 +PEP,2013-11-22,85.73999786376953 +PEP,2013-11-25,85.37000274658203 +PEP,2013-11-26,84.38999938964844 +PEP,2013-11-27,84.41999816894531 +PEP,2013-11-29,84.45999908447266 +PEP,2013-12-02,83.69999694824219 +PEP,2013-12-03,83.80000305175781 +PEP,2013-12-04,82.6500015258789 +PEP,2013-12-05,81.9000015258789 +PEP,2013-12-06,83.1500015258789 +PEP,2013-12-09,82.69000244140625 +PEP,2013-12-10,82.4000015258789 +PEP,2013-12-11,82.66999816894531 +PEP,2013-12-12,81.27999877929688 +PEP,2013-12-13,80.93000030517578 +PEP,2013-12-16,81.0 +PEP,2013-12-17,80.45999908447266 +PEP,2013-12-18,81.41999816894531 +PEP,2013-12-19,81.66000366210938 +PEP,2013-12-20,81.80999755859375 +PEP,2013-12-23,81.86000061035156 +PEP,2013-12-24,82.04000091552734 +PEP,2013-12-26,82.44999694824219 +PEP,2013-12-27,82.70999908447266 +PEP,2013-12-30,82.91000366210938 +PEP,2013-12-31,82.94000244140625 +PEP,2014-01-02,82.0999984741211 +PEP,2014-01-03,82.23999786376953 +PEP,2014-01-06,82.27999877929688 +PEP,2014-01-07,83.4800033569336 +PEP,2014-01-08,83.23999786376953 +PEP,2014-01-09,82.8499984741211 +PEP,2014-01-10,83.5 +PEP,2014-01-13,82.37000274658203 +PEP,2014-01-14,82.37000274658203 +PEP,2014-01-15,82.88999938964844 +PEP,2014-01-16,82.86000061035156 +PEP,2014-01-17,82.19999694824219 +PEP,2014-01-21,82.91999816894531 +PEP,2014-01-22,82.8499984741211 +PEP,2014-01-23,82.43000030517578 +PEP,2014-01-24,81.43000030517578 +PEP,2014-01-27,82.05999755859375 +PEP,2014-01-28,82.31999969482422 +PEP,2014-01-29,80.22000122070312 +PEP,2014-01-30,81.08000183105469 +PEP,2014-01-31,80.36000061035156 +PEP,2014-02-03,78.56999969482422 +PEP,2014-02-04,78.81999969482422 +PEP,2014-02-05,79.41999816894531 +PEP,2014-02-06,79.38999938964844 +PEP,2014-02-07,80.22000122070312 +PEP,2014-02-10,80.5999984741211 +PEP,2014-02-11,81.25 +PEP,2014-02-12,81.48999786376953 +PEP,2014-02-13,79.69000244140625 +PEP,2014-02-14,78.08999633789062 +PEP,2014-02-18,78.18000030517578 +PEP,2014-02-19,77.0999984741211 +PEP,2014-02-20,78.01000213623047 +PEP,2014-02-21,78.22000122070312 +PEP,2014-02-24,78.87999725341797 +PEP,2014-02-25,79.2300033569336 +PEP,2014-02-26,78.6500015258789 +PEP,2014-02-27,79.06999969482422 +PEP,2014-02-28,80.06999969482422 +PEP,2014-03-03,79.5199966430664 +PEP,2014-03-04,80.8499984741211 +PEP,2014-03-05,81.11000061035156 +PEP,2014-03-06,81.33000183105469 +PEP,2014-03-07,81.55999755859375 +PEP,2014-03-10,81.7300033569336 +PEP,2014-03-11,82.80999755859375 +PEP,2014-03-12,82.1500015258789 +PEP,2014-03-13,81.80000305175781 +PEP,2014-03-14,81.0 +PEP,2014-03-17,82.05000305175781 +PEP,2014-03-18,81.94999694824219 +PEP,2014-03-19,81.37000274658203 +PEP,2014-03-20,81.86000061035156 +PEP,2014-03-21,82.13999938964844 +PEP,2014-03-24,81.88999938964844 +PEP,2014-03-25,82.4000015258789 +PEP,2014-03-26,82.87000274658203 +PEP,2014-03-27,82.54000091552734 +PEP,2014-03-28,82.94999694824219 +PEP,2014-03-31,83.5 +PEP,2014-04-01,82.87999725341797 +PEP,2014-04-02,82.7300033569336 +PEP,2014-04-03,82.91000366210938 +PEP,2014-04-04,82.58999633789062 +PEP,2014-04-07,83.91000366210938 +PEP,2014-04-08,83.47000122070312 +PEP,2014-04-09,83.91000366210938 +PEP,2014-04-10,83.62000274658203 +PEP,2014-04-11,83.1500015258789 +PEP,2014-04-14,83.55000305175781 +PEP,2014-04-15,83.95999908447266 +PEP,2014-04-16,84.7699966430664 +PEP,2014-04-17,85.55000305175781 +PEP,2014-04-21,85.91000366210938 +PEP,2014-04-22,85.13999938964844 +PEP,2014-04-23,85.41000366210938 +PEP,2014-04-24,85.5199966430664 +PEP,2014-04-25,85.25 +PEP,2014-04-28,86.81999969482422 +PEP,2014-04-29,85.76000213623047 +PEP,2014-04-30,85.88999938964844 +PEP,2014-05-01,85.56999969482422 +PEP,2014-05-02,85.5199966430664 +PEP,2014-05-05,85.91000366210938 +PEP,2014-05-06,85.37000274658203 +PEP,2014-05-07,86.80000305175781 +PEP,2014-05-08,86.66000366210938 +PEP,2014-05-09,87.16999816894531 +PEP,2014-05-12,86.93000030517578 +PEP,2014-05-13,87.2300033569336 +PEP,2014-05-14,86.83999633789062 +PEP,2014-05-15,85.73999786376953 +PEP,2014-05-16,86.54000091552734 +PEP,2014-05-19,86.0999984741211 +PEP,2014-05-20,85.6500015258789 +PEP,2014-05-21,86.0999984741211 +PEP,2014-05-22,85.58000183105469 +PEP,2014-05-23,85.83000183105469 +PEP,2014-05-27,86.52999877929688 +PEP,2014-05-28,87.06999969482422 +PEP,2014-05-29,87.7300033569336 +PEP,2014-05-30,88.33000183105469 +PEP,2014-06-02,87.87000274658203 +PEP,2014-06-03,88.22000122070312 +PEP,2014-06-04,87.43000030517578 +PEP,2014-06-05,87.76000213623047 +PEP,2014-06-06,87.91000366210938 +PEP,2014-06-09,88.0 +PEP,2014-06-10,88.41999816894531 +PEP,2014-06-11,87.77999877929688 +PEP,2014-06-12,87.22000122070312 +PEP,2014-06-13,87.19000244140625 +PEP,2014-06-16,87.55000305175781 +PEP,2014-06-17,87.27999877929688 +PEP,2014-06-18,88.9000015258789 +PEP,2014-06-19,90.0999984741211 +PEP,2014-06-20,89.0999984741211 +PEP,2014-06-23,88.38999938964844 +PEP,2014-06-24,88.05000305175781 +PEP,2014-06-25,88.58000183105469 +PEP,2014-06-26,88.61000061035156 +PEP,2014-06-27,88.76000213623047 +PEP,2014-06-30,89.33999633789062 +PEP,2014-07-01,89.12999725341797 +PEP,2014-07-02,89.66999816894531 +PEP,2014-07-03,90.0199966430664 +PEP,2014-07-07,89.86000061035156 +PEP,2014-07-08,89.7300033569336 +PEP,2014-07-09,89.7699966430664 +PEP,2014-07-10,90.0999984741211 +PEP,2014-07-11,89.8499984741211 +PEP,2014-07-14,91.08000183105469 +PEP,2014-07-15,90.33999633789062 +PEP,2014-07-16,90.5 +PEP,2014-07-17,89.98999786376953 +PEP,2014-07-18,90.08999633789062 +PEP,2014-07-21,89.91000366210938 +PEP,2014-07-22,89.16999816894531 +PEP,2014-07-23,90.81999969482422 +PEP,2014-07-24,91.91000366210938 +PEP,2014-07-25,91.55000305175781 +PEP,2014-07-28,90.97000122070312 +PEP,2014-07-29,90.13999938964844 +PEP,2014-07-30,88.91000366210938 +PEP,2014-07-31,88.0999984741211 +PEP,2014-08-01,88.11000061035156 +PEP,2014-08-04,89.69000244140625 +PEP,2014-08-05,89.19999694824219 +PEP,2014-08-06,90.51000213623047 +PEP,2014-08-07,89.9000015258789 +PEP,2014-08-08,90.29000091552734 +PEP,2014-08-11,91.79000091552734 +PEP,2014-08-12,91.20999908447266 +PEP,2014-08-13,91.73999786376953 +PEP,2014-08-14,91.79000091552734 +PEP,2014-08-15,91.8499984741211 +PEP,2014-08-18,92.1500015258789 +PEP,2014-08-19,91.86000061035156 +PEP,2014-08-20,92.2300033569336 +PEP,2014-08-21,92.05000305175781 +PEP,2014-08-22,91.5999984741211 +PEP,2014-08-25,93.19000244140625 +PEP,2014-08-26,92.5999984741211 +PEP,2014-08-27,92.2300033569336 +PEP,2014-08-28,92.58000183105469 +PEP,2014-08-29,92.48999786376953 +PEP,2014-09-02,92.4800033569336 +PEP,2014-09-03,92.75 +PEP,2014-09-04,91.8499984741211 +PEP,2014-09-05,91.75 +PEP,2014-09-08,91.86000061035156 +PEP,2014-09-09,91.41999816894531 +PEP,2014-09-10,91.79000091552734 +PEP,2014-09-11,91.6500015258789 +PEP,2014-09-12,90.87000274658203 +PEP,2014-09-15,91.19999694824219 +PEP,2014-09-16,92.56999969482422 +PEP,2014-09-17,92.8499984741211 +PEP,2014-09-18,93.37000274658203 +PEP,2014-09-19,93.79000091552734 +PEP,2014-09-22,93.58000183105469 +PEP,2014-09-23,92.93000030517578 +PEP,2014-09-24,93.5 +PEP,2014-09-25,92.66999816894531 +PEP,2014-09-26,93.12999725341797 +PEP,2014-09-29,93.1500015258789 +PEP,2014-09-30,93.08999633789062 +PEP,2014-10-01,92.6500015258789 +PEP,2014-10-02,92.58000183105469 +PEP,2014-10-03,93.5 +PEP,2014-10-06,93.37000274658203 +PEP,2014-10-07,93.0999984741211 +PEP,2014-10-08,93.94000244140625 +PEP,2014-10-09,93.56999969482422 +PEP,2014-10-10,94.6500015258789 +PEP,2014-10-13,93.94000244140625 +PEP,2014-10-14,93.01000213623047 +PEP,2014-10-15,91.7699966430664 +PEP,2014-10-16,90.79000091552734 +PEP,2014-10-17,91.51000213623047 +PEP,2014-10-20,93.55000305175781 +PEP,2014-10-21,93.7300033569336 +PEP,2014-10-22,94.45999908447266 +PEP,2014-10-23,93.76000213623047 +PEP,2014-10-24,94.5999984741211 +PEP,2014-10-27,94.62000274658203 +PEP,2014-10-28,95.26000213623047 +PEP,2014-10-29,94.69000244140625 +PEP,2014-10-30,95.6500015258789 +PEP,2014-10-31,96.16999816894531 +PEP,2014-11-03,95.83000183105469 +PEP,2014-11-04,96.7300033569336 +PEP,2014-11-05,96.88999938964844 +PEP,2014-11-06,96.80999755859375 +PEP,2014-11-07,96.80000305175781 +PEP,2014-11-10,96.97000122070312 +PEP,2014-11-11,96.69999694824219 +PEP,2014-11-12,97.16000366210938 +PEP,2014-11-13,98.54000091552734 +PEP,2014-11-14,97.72000122070312 +PEP,2014-11-17,98.41999816894531 +PEP,2014-11-18,97.94000244140625 +PEP,2014-11-19,98.41000366210938 +PEP,2014-11-20,98.05999755859375 +PEP,2014-11-21,98.88999938964844 +PEP,2014-11-24,98.68000030517578 +PEP,2014-11-25,98.93000030517578 +PEP,2014-11-26,99.3499984741211 +PEP,2014-11-28,100.0999984741211 +PEP,2014-12-01,99.66999816894531 +PEP,2014-12-02,100.38999938964844 +PEP,2014-12-03,98.31999969482422 +PEP,2014-12-04,97.75 +PEP,2014-12-05,97.76000213623047 +PEP,2014-12-08,97.77999877929688 +PEP,2014-12-09,97.12999725341797 +PEP,2014-12-10,96.18000030517578 +PEP,2014-12-11,96.29000091552734 +PEP,2014-12-12,94.73999786376953 +PEP,2014-12-15,94.13999938964844 +PEP,2014-12-16,92.58999633789062 +PEP,2014-12-17,93.72000122070312 +PEP,2014-12-18,95.36000061035156 +PEP,2014-12-19,95.44000244140625 +PEP,2014-12-22,96.62000274658203 +PEP,2014-12-23,97.36000061035156 +PEP,2014-12-24,97.08999633789062 +PEP,2014-12-26,97.05000305175781 +PEP,2014-12-29,96.7300033569336 +PEP,2014-12-30,95.95999908447266 +PEP,2014-12-31,94.55999755859375 +PEP,2015-01-02,94.44000244140625 +PEP,2015-01-05,93.7300033569336 +PEP,2015-01-06,93.0199966430664 +PEP,2015-01-07,95.73999786376953 +PEP,2015-01-08,97.4800033569336 +PEP,2015-01-09,96.81999969482422 +PEP,2015-01-12,96.41999816894531 +PEP,2015-01-13,96.3499984741211 +PEP,2015-01-14,96.66999816894531 +PEP,2015-01-15,96.66999816894531 +PEP,2015-01-16,97.29000091552734 +PEP,2015-01-20,97.51000213623047 +PEP,2015-01-21,97.4000015258789 +PEP,2015-01-22,98.9000015258789 +PEP,2015-01-23,98.52999877929688 +PEP,2015-01-26,98.69000244140625 +PEP,2015-01-27,96.72000122070312 +PEP,2015-01-28,95.72000122070312 +PEP,2015-01-29,96.02999877929688 +PEP,2015-01-30,93.77999877929688 +PEP,2015-02-02,95.33000183105469 +PEP,2015-02-03,96.19999694824219 +PEP,2015-02-04,96.5999984741211 +PEP,2015-02-05,96.61000061035156 +PEP,2015-02-06,96.70999908447266 +PEP,2015-02-09,95.97000122070312 +PEP,2015-02-10,97.98999786376953 +PEP,2015-02-11,100.4000015258789 +PEP,2015-02-12,100.2699966430664 +PEP,2015-02-13,99.12999725341797 +PEP,2015-02-17,98.36000061035156 +PEP,2015-02-18,99.33000183105469 +PEP,2015-02-19,98.72000122070312 +PEP,2015-02-20,99.05999755859375 +PEP,2015-02-23,99.44999694824219 +PEP,2015-02-24,99.58000183105469 +PEP,2015-02-25,99.5 +PEP,2015-02-26,99.06999969482422 +PEP,2015-02-27,98.9800033569336 +PEP,2015-03-02,99.0 +PEP,2015-03-03,98.4000015258789 +PEP,2015-03-04,97.36000061035156 +PEP,2015-03-05,97.2300033569336 +PEP,2015-03-06,96.16999816894531 +PEP,2015-03-09,96.04000091552734 +PEP,2015-03-10,94.43000030517578 +PEP,2015-03-11,93.62999725341797 +PEP,2015-03-12,95.70999908447266 +PEP,2015-03-13,94.31999969482422 +PEP,2015-03-16,95.44999694824219 +PEP,2015-03-17,94.12999725341797 +PEP,2015-03-18,94.63999938964844 +PEP,2015-03-19,94.0999984741211 +PEP,2015-03-20,95.33999633789062 +PEP,2015-03-23,95.8499984741211 +PEP,2015-03-24,95.86000061035156 +PEP,2015-03-25,95.26000213623047 +PEP,2015-03-26,95.62999725341797 +PEP,2015-03-27,95.94999694824219 +PEP,2015-03-30,96.5199966430664 +PEP,2015-03-31,95.62000274658203 +PEP,2015-04-01,95.08999633789062 +PEP,2015-04-02,95.69000244140625 +PEP,2015-04-06,96.4800033569336 +PEP,2015-04-07,96.20999908447266 +PEP,2015-04-08,96.02999877929688 +PEP,2015-04-09,96.3499984741211 +PEP,2015-04-10,96.19999694824219 +PEP,2015-04-13,95.52999877929688 +PEP,2015-04-14,96.48999786376953 +PEP,2015-04-15,96.62999725341797 +PEP,2015-04-16,96.44999694824219 +PEP,2015-04-17,95.80999755859375 +PEP,2015-04-20,96.5 +PEP,2015-04-21,96.77999877929688 +PEP,2015-04-22,97.27999877929688 +PEP,2015-04-23,95.7300033569336 +PEP,2015-04-24,95.16999816894531 +PEP,2015-04-27,94.48999786376953 +PEP,2015-04-28,94.41999816894531 +PEP,2015-04-29,94.37999725341797 +PEP,2015-04-30,95.12000274658203 +PEP,2015-05-01,95.55999755859375 +PEP,2015-05-04,95.94999694824219 +PEP,2015-05-05,95.41999816894531 +PEP,2015-05-06,95.4800033569336 +PEP,2015-05-07,95.1500015258789 +PEP,2015-05-08,96.55000305175781 +PEP,2015-05-11,96.3499984741211 +PEP,2015-05-12,96.19999694824219 +PEP,2015-05-13,96.41000366210938 +PEP,2015-05-14,98.0 +PEP,2015-05-15,98.22000122070312 +PEP,2015-05-18,98.05000305175781 +PEP,2015-05-19,97.94999694824219 +PEP,2015-05-20,97.69000244140625 +PEP,2015-05-21,97.19999694824219 +PEP,2015-05-22,96.26000213623047 +PEP,2015-05-26,95.79000091552734 +PEP,2015-05-27,96.37999725341797 +PEP,2015-05-28,97.05999755859375 +PEP,2015-05-29,96.43000030517578 +PEP,2015-06-01,95.97000122070312 +PEP,2015-06-02,96.05000305175781 +PEP,2015-06-03,95.30000305175781 +PEP,2015-06-04,94.13999938964844 +PEP,2015-06-05,93.05000305175781 +PEP,2015-06-08,92.83999633789062 +PEP,2015-06-09,93.06999969482422 +PEP,2015-06-10,93.69000244140625 +PEP,2015-06-11,94.08999633789062 +PEP,2015-06-12,93.73999786376953 +PEP,2015-06-15,92.63999938964844 +PEP,2015-06-16,93.55000305175781 +PEP,2015-06-17,94.05000305175781 +PEP,2015-06-18,95.2300033569336 +PEP,2015-06-19,94.86000061035156 +PEP,2015-06-22,95.5999984741211 +PEP,2015-06-23,95.5999984741211 +PEP,2015-06-24,95.29000091552734 +PEP,2015-06-25,94.83000183105469 +PEP,2015-06-26,94.91000366210938 +PEP,2015-06-29,93.69000244140625 +PEP,2015-06-30,93.33999633789062 +PEP,2015-07-01,94.5199966430664 +PEP,2015-07-02,94.66000366210938 +PEP,2015-07-06,94.4000015258789 +PEP,2015-07-07,96.4000015258789 +PEP,2015-07-08,95.61000061035156 +PEP,2015-07-09,94.58999633789062 +PEP,2015-07-10,95.55000305175781 +PEP,2015-07-13,97.22000122070312 +PEP,2015-07-14,97.12999725341797 +PEP,2015-07-15,96.3499984741211 +PEP,2015-07-16,96.9000015258789 +PEP,2015-07-17,96.77999877929688 +PEP,2015-07-20,97.30999755859375 +PEP,2015-07-21,96.93000030517578 +PEP,2015-07-22,97.16999816894531 +PEP,2015-07-23,96.87000274658203 +PEP,2015-07-24,96.18000030517578 +PEP,2015-07-27,95.66000366210938 +PEP,2015-07-28,96.11000061035156 +PEP,2015-07-29,96.52999877929688 +PEP,2015-07-30,96.62999725341797 +PEP,2015-07-31,96.3499984741211 +PEP,2015-08-03,97.44999694824219 +PEP,2015-08-04,97.80999755859375 +PEP,2015-08-05,99.19000244140625 +PEP,2015-08-06,99.1500015258789 +PEP,2015-08-07,99.0999984741211 +PEP,2015-08-10,99.08999633789062 +PEP,2015-08-11,98.62000274658203 +PEP,2015-08-12,98.37999725341797 +PEP,2015-08-13,98.79000091552734 +PEP,2015-08-14,99.2300033569336 +PEP,2015-08-17,99.86000061035156 +PEP,2015-08-18,99.7699966430664 +PEP,2015-08-19,98.98999786376953 +PEP,2015-08-20,97.9800033569336 +PEP,2015-08-21,96.25 +PEP,2015-08-24,91.83000183105469 +PEP,2015-08-25,89.63999938964844 +PEP,2015-08-26,92.48999786376953 +PEP,2015-08-27,93.5999984741211 +PEP,2015-08-28,93.52999877929688 +PEP,2015-08-31,92.93000030517578 +PEP,2015-09-01,91.33000183105469 +PEP,2015-09-02,91.63999938964844 +PEP,2015-09-03,92.12999725341797 +PEP,2015-09-04,90.91999816894531 +PEP,2015-09-08,92.37000274658203 +PEP,2015-09-09,90.83000183105469 +PEP,2015-09-10,91.05999755859375 +PEP,2015-09-11,91.62000274658203 +PEP,2015-09-14,91.19999694824219 +PEP,2015-09-15,92.05999755859375 +PEP,2015-09-16,93.06999969482422 +PEP,2015-09-17,93.37000274658203 +PEP,2015-09-18,93.05000305175781 +PEP,2015-09-21,93.70999908447266 +PEP,2015-09-22,92.37000274658203 +PEP,2015-09-23,92.4000015258789 +PEP,2015-09-24,92.47000122070312 +PEP,2015-09-25,93.47000122070312 +PEP,2015-09-28,92.47000122070312 +PEP,2015-09-29,93.04000091552734 +PEP,2015-09-30,94.30000305175781 +PEP,2015-10-01,93.8499984741211 +PEP,2015-10-02,94.16000366210938 +PEP,2015-10-05,95.80999755859375 +PEP,2015-10-06,97.06999969482422 +PEP,2015-10-07,98.5199966430664 +PEP,2015-10-08,98.97000122070312 +PEP,2015-10-09,99.47000122070312 +PEP,2015-10-12,99.13999938964844 +PEP,2015-10-13,97.91999816894531 +PEP,2015-10-14,97.48999786376953 +PEP,2015-10-15,98.27999877929688 +PEP,2015-10-16,99.69999694824219 +PEP,2015-10-19,100.18000030517578 +PEP,2015-10-20,100.2699966430664 +PEP,2015-10-21,100.25 +PEP,2015-10-22,103.08000183105469 +PEP,2015-10-23,102.43000030517578 +PEP,2015-10-26,102.54000091552734 +PEP,2015-10-27,102.94000244140625 +PEP,2015-10-28,102.73999786376953 +PEP,2015-10-29,102.80000305175781 +PEP,2015-10-30,102.19000244140625 +PEP,2015-11-02,101.4000015258789 +PEP,2015-11-03,100.91999816894531 +PEP,2015-11-04,100.62000274658203 +PEP,2015-11-05,100.61000061035156 +PEP,2015-11-06,99.72000122070312 +PEP,2015-11-09,98.87999725341797 +PEP,2015-11-10,98.83000183105469 +PEP,2015-11-11,99.43000030517578 +PEP,2015-11-12,98.37000274658203 +PEP,2015-11-13,98.04000091552734 +PEP,2015-11-16,99.55999755859375 +PEP,2015-11-17,98.83000183105469 +PEP,2015-11-18,100.2699966430664 +PEP,2015-11-19,100.93000030517578 +PEP,2015-11-20,100.0999984741211 +PEP,2015-11-23,100.8499984741211 +PEP,2015-11-24,100.62999725341797 +PEP,2015-11-25,100.5 +PEP,2015-11-27,100.73999786376953 +PEP,2015-11-30,100.16000366210938 +PEP,2015-12-01,101.05999755859375 +PEP,2015-12-02,99.4800033569336 +PEP,2015-12-03,99.08999633789062 +PEP,2015-12-04,101.05999755859375 +PEP,2015-12-07,100.66999816894531 +PEP,2015-12-08,100.16999816894531 +PEP,2015-12-09,99.12999725341797 +PEP,2015-12-10,98.9000015258789 +PEP,2015-12-11,97.77999877929688 +PEP,2015-12-14,97.94999694824219 +PEP,2015-12-15,99.38999938964844 +PEP,2015-12-16,101.08000183105469 +PEP,2015-12-17,100.19999694824219 +PEP,2015-12-18,97.9000015258789 +PEP,2015-12-21,98.62000274658203 +PEP,2015-12-22,99.80000305175781 +PEP,2015-12-23,100.63999938964844 +PEP,2015-12-24,100.54000091552734 +PEP,2015-12-28,100.68000030517578 +PEP,2015-12-29,101.44999694824219 +PEP,2015-12-30,101.1500015258789 +PEP,2015-12-31,99.91999816894531 +PEP,2016-01-04,98.7699966430664 +PEP,2016-01-05,99.44999694824219 +PEP,2016-01-06,99.4800033569336 +PEP,2016-01-07,97.56999969482422 +PEP,2016-01-08,97.20999908447266 +PEP,2016-01-11,97.44000244140625 +PEP,2016-01-12,97.62000274658203 +PEP,2016-01-13,96.5 +PEP,2016-01-14,95.80999755859375 +PEP,2016-01-15,93.93000030517578 +PEP,2016-01-19,95.7699966430664 +PEP,2016-01-20,93.7699966430664 +PEP,2016-01-21,94.47000122070312 +PEP,2016-01-22,95.8499984741211 +PEP,2016-01-25,95.94000244140625 +PEP,2016-01-26,96.31999969482422 +PEP,2016-01-27,95.94000244140625 +PEP,2016-01-28,97.44999694824219 +PEP,2016-01-29,99.30000305175781 +PEP,2016-02-01,99.02999877929688 +PEP,2016-02-02,98.20999908447266 +PEP,2016-02-03,98.72000122070312 +PEP,2016-02-04,97.38999938964844 +PEP,2016-02-05,97.31999969482422 +PEP,2016-02-08,97.5199966430664 +PEP,2016-02-09,98.27999877929688 +PEP,2016-02-10,97.62000274658203 +PEP,2016-02-11,96.9000015258789 +PEP,2016-02-12,98.48999786376953 +PEP,2016-02-16,98.5999984741211 +PEP,2016-02-17,99.55000305175781 +PEP,2016-02-18,99.62000274658203 +PEP,2016-02-19,99.58000183105469 +PEP,2016-02-22,99.87000274658203 +PEP,2016-02-23,99.54000091552734 +PEP,2016-02-24,99.68000030517578 +PEP,2016-02-25,100.66999816894531 +PEP,2016-02-26,98.36000061035156 +PEP,2016-02-29,97.81999969482422 +PEP,2016-03-01,99.08999633789062 +PEP,2016-03-02,98.33000183105469 +PEP,2016-03-03,99.16000366210938 +PEP,2016-03-04,100.0 +PEP,2016-03-07,99.25 +PEP,2016-03-08,99.73999786376953 +PEP,2016-03-09,100.19999694824219 +PEP,2016-03-10,100.77999877929688 +PEP,2016-03-11,101.30999755859375 +PEP,2016-03-14,100.6500015258789 +PEP,2016-03-15,101.1500015258789 +PEP,2016-03-16,100.83000183105469 +PEP,2016-03-17,101.87000274658203 +PEP,2016-03-18,101.29000091552734 +PEP,2016-03-21,101.54000091552734 +PEP,2016-03-22,100.7699966430664 +PEP,2016-03-23,100.80999755859375 +PEP,2016-03-24,100.68000030517578 +PEP,2016-03-28,100.9800033569336 +PEP,2016-03-29,101.37000274658203 +PEP,2016-03-30,102.69000244140625 +PEP,2016-03-31,102.4800033569336 +PEP,2016-04-01,103.77999877929688 +PEP,2016-04-04,103.81999969482422 +PEP,2016-04-05,103.0999984741211 +PEP,2016-04-06,103.91999816894531 +PEP,2016-04-07,103.5999984741211 +PEP,2016-04-08,105.08000183105469 +PEP,2016-04-11,104.30000305175781 +PEP,2016-04-12,104.91000366210938 +PEP,2016-04-13,104.12000274658203 +PEP,2016-04-14,103.16000366210938 +PEP,2016-04-15,103.7699966430664 +PEP,2016-04-18,103.72000122070312 +PEP,2016-04-19,104.31999969482422 +PEP,2016-04-20,102.44000244140625 +PEP,2016-04-21,100.98999786376953 +PEP,2016-04-22,101.9800033569336 +PEP,2016-04-25,102.80000305175781 +PEP,2016-04-26,102.5999984741211 +PEP,2016-04-27,102.62999725341797 +PEP,2016-04-28,102.97000122070312 +PEP,2016-04-29,102.95999908447266 +PEP,2016-05-02,103.43000030517578 +PEP,2016-05-03,103.55999755859375 +PEP,2016-05-04,104.0199966430664 +PEP,2016-05-05,104.20999908447266 +PEP,2016-05-06,104.95999908447266 +PEP,2016-05-09,105.27999877929688 +PEP,2016-05-10,106.56999969482422 +PEP,2016-05-11,105.72000122070312 +PEP,2016-05-12,106.0999984741211 +PEP,2016-05-13,104.18000030517578 +PEP,2016-05-16,104.12999725341797 +PEP,2016-05-17,102.37000274658203 +PEP,2016-05-18,100.91000366210938 +PEP,2016-05-19,101.33000183105469 +PEP,2016-05-20,100.0999984741211 +PEP,2016-05-23,100.41999816894531 +PEP,2016-05-24,101.08999633789062 +PEP,2016-05-25,101.08999633789062 +PEP,2016-05-26,101.9000015258789 +PEP,2016-05-27,101.95999908447266 +PEP,2016-05-31,101.16999816894531 +PEP,2016-06-01,101.56999969482422 +PEP,2016-06-02,102.0 +PEP,2016-06-03,102.52999877929688 +PEP,2016-06-06,102.69999694824219 +PEP,2016-06-07,102.48999786376953 +PEP,2016-06-08,103.18000030517578 +PEP,2016-06-09,103.66000366210938 +PEP,2016-06-10,103.30999755859375 +PEP,2016-06-13,103.05999755859375 +PEP,2016-06-14,103.2300033569336 +PEP,2016-06-15,102.86000061035156 +PEP,2016-06-16,103.8499984741211 +PEP,2016-06-17,103.41000366210938 +PEP,2016-06-20,103.37000274658203 +PEP,2016-06-21,104.08000183105469 +PEP,2016-06-22,103.73999786376953 +PEP,2016-06-23,104.44000244140625 +PEP,2016-06-24,101.9800033569336 +PEP,2016-06-27,102.12999725341797 +PEP,2016-06-28,102.13999938964844 +PEP,2016-06-29,103.12000274658203 +PEP,2016-06-30,105.94000244140625 +PEP,2016-07-01,105.62999725341797 +PEP,2016-07-05,106.41999816894531 +PEP,2016-07-06,105.91999816894531 +PEP,2016-07-07,107.48999786376953 +PEP,2016-07-08,108.2699966430664 +PEP,2016-07-11,108.91000366210938 +PEP,2016-07-12,108.79000091552734 +PEP,2016-07-13,109.91000366210938 +PEP,2016-07-14,109.95999908447266 +PEP,2016-07-15,109.66000366210938 +PEP,2016-07-18,109.20999908447266 +PEP,2016-07-19,109.52999877929688 +PEP,2016-07-20,108.91999816894531 +PEP,2016-07-21,108.58000183105469 +PEP,2016-07-22,109.19000244140625 +PEP,2016-07-25,109.0199966430664 +PEP,2016-07-26,108.19999694824219 +PEP,2016-07-27,107.4800033569336 +PEP,2016-07-28,108.12999725341797 +PEP,2016-07-29,108.91999816894531 +PEP,2016-08-01,108.93000030517578 +PEP,2016-08-02,108.72000122070312 +PEP,2016-08-03,108.04000091552734 +PEP,2016-08-04,108.41999816894531 +PEP,2016-08-05,108.66000366210938 +PEP,2016-08-08,108.13999938964844 +PEP,2016-08-09,108.27999877929688 +PEP,2016-08-10,108.81999969482422 +PEP,2016-08-11,108.4800033569336 +PEP,2016-08-12,108.58999633789062 +PEP,2016-08-15,108.72000122070312 +PEP,2016-08-16,108.0 +PEP,2016-08-17,108.47000122070312 +PEP,2016-08-18,108.27999877929688 +PEP,2016-08-19,108.16999816894531 +PEP,2016-08-22,107.95999908447266 +PEP,2016-08-23,107.87999725341797 +PEP,2016-08-24,108.11000061035156 +PEP,2016-08-25,107.87999725341797 +PEP,2016-08-26,107.44999694824219 +PEP,2016-08-29,107.98999786376953 +PEP,2016-08-30,107.20999908447266 +PEP,2016-08-31,106.75 +PEP,2016-09-01,107.29000091552734 +PEP,2016-09-02,107.87000274658203 +PEP,2016-09-06,107.91999816894531 +PEP,2016-09-07,107.20999908447266 +PEP,2016-09-08,106.87999725341797 +PEP,2016-09-09,104.05000305175781 +PEP,2016-09-12,106.0199966430664 +PEP,2016-09-13,104.58999633789062 +PEP,2016-09-14,105.05000305175781 +PEP,2016-09-15,105.4800033569336 +PEP,2016-09-16,105.27999877929688 +PEP,2016-09-19,105.66999816894531 +PEP,2016-09-20,106.30000305175781 +PEP,2016-09-21,107.12999725341797 +PEP,2016-09-22,107.81999969482422 +PEP,2016-09-23,107.33999633789062 +PEP,2016-09-26,107.02999877929688 +PEP,2016-09-27,107.48999786376953 +PEP,2016-09-28,107.37999725341797 +PEP,2016-09-29,107.76000213623047 +PEP,2016-09-30,108.7699966430664 +PEP,2016-10-03,108.25 +PEP,2016-10-04,107.0999984741211 +PEP,2016-10-05,106.01000213623047 +PEP,2016-10-06,106.4000015258789 +PEP,2016-10-07,105.98999786376953 +PEP,2016-10-10,106.22000122070312 +PEP,2016-10-11,105.56999969482422 +PEP,2016-10-12,106.08000183105469 +PEP,2016-10-13,105.91999816894531 +PEP,2016-10-14,106.83000183105469 +PEP,2016-10-17,106.8499984741211 +PEP,2016-10-18,106.94999694824219 +PEP,2016-10-19,106.26000213623047 +PEP,2016-10-20,105.87000274658203 +PEP,2016-10-21,105.62000274658203 +PEP,2016-10-24,107.30999755859375 +PEP,2016-10-25,107.2300033569336 +PEP,2016-10-26,107.06999969482422 +PEP,2016-10-27,106.62999725341797 +PEP,2016-10-28,107.06999969482422 +PEP,2016-10-31,107.19999694824219 +PEP,2016-11-01,106.70999908447266 +PEP,2016-11-02,106.70999908447266 +PEP,2016-11-03,106.62999725341797 +PEP,2016-11-04,105.80999755859375 +PEP,2016-11-07,106.95999908447266 +PEP,2016-11-08,108.72000122070312 +PEP,2016-11-09,107.25 +PEP,2016-11-10,103.25 +PEP,2016-11-11,103.19000244140625 +PEP,2016-11-14,101.38999938964844 +PEP,2016-11-15,101.8499984741211 +PEP,2016-11-16,101.70999908447266 +PEP,2016-11-17,101.62000274658203 +PEP,2016-11-18,101.30999755859375 +PEP,2016-11-21,102.26000213623047 +PEP,2016-11-22,102.88999938964844 +PEP,2016-11-23,101.52999877929688 +PEP,2016-11-25,102.16999816894531 +PEP,2016-11-28,102.79000091552734 +PEP,2016-11-29,102.54000091552734 +PEP,2016-11-30,100.0999984741211 +PEP,2016-12-01,99.02999877929688 +PEP,2016-12-02,100.5999984741211 +PEP,2016-12-05,100.70999908447266 +PEP,2016-12-06,101.55000305175781 +PEP,2016-12-07,102.80999755859375 +PEP,2016-12-08,102.1500015258789 +PEP,2016-12-09,103.56999969482422 +PEP,2016-12-12,104.72000122070312 +PEP,2016-12-13,105.62999725341797 +PEP,2016-12-14,104.47000122070312 +PEP,2016-12-15,105.30000305175781 +PEP,2016-12-16,105.87000274658203 +PEP,2016-12-19,105.41000366210938 +PEP,2016-12-20,104.9000015258789 +PEP,2016-12-21,104.69999694824219 +PEP,2016-12-22,105.3499984741211 +PEP,2016-12-23,105.08999633789062 +PEP,2016-12-27,105.12999725341797 +PEP,2016-12-28,104.62000274658203 +PEP,2016-12-29,104.98999786376953 +PEP,2016-12-30,104.62999725341797 +PEP,2017-01-03,104.6500015258789 +PEP,2017-01-04,104.8499984741211 +PEP,2017-01-05,104.70999908447266 +PEP,2017-01-06,104.55999755859375 +PEP,2017-01-09,103.45999908447266 +PEP,2017-01-10,101.97000122070312 +PEP,2017-01-11,101.80999755859375 +PEP,2017-01-12,101.83999633789062 +PEP,2017-01-13,101.55000305175781 +PEP,2017-01-17,102.19000244140625 +PEP,2017-01-18,102.73999786376953 +PEP,2017-01-19,102.36000061035156 +PEP,2017-01-20,103.23999786376953 +PEP,2017-01-23,104.01000213623047 +PEP,2017-01-24,104.70999908447266 +PEP,2017-01-25,104.61000061035156 +PEP,2017-01-26,104.13999938964844 +PEP,2017-01-27,103.4800033569336 +PEP,2017-01-30,103.69000244140625 +PEP,2017-01-31,103.77999877929688 +PEP,2017-02-01,103.01000213623047 +PEP,2017-02-02,104.02999877929688 +PEP,2017-02-03,105.11000061035156 +PEP,2017-02-06,104.56999969482422 +PEP,2017-02-07,105.61000061035156 +PEP,2017-02-08,105.69000244140625 +PEP,2017-02-09,105.97000122070312 +PEP,2017-02-10,106.0999984741211 +PEP,2017-02-13,106.5199966430664 +PEP,2017-02-14,106.91999816894531 +PEP,2017-02-15,106.7300033569336 +PEP,2017-02-16,108.12000274658203 +PEP,2017-02-17,108.1500015258789 +PEP,2017-02-21,109.36000061035156 +PEP,2017-02-22,109.41000366210938 +PEP,2017-02-23,109.54000091552734 +PEP,2017-02-24,109.83000183105469 +PEP,2017-02-27,109.2699966430664 +PEP,2017-02-28,110.37999725341797 +PEP,2017-03-01,109.7300033569336 +PEP,2017-03-02,110.11000061035156 +PEP,2017-03-03,110.55999755859375 +PEP,2017-03-06,109.62999725341797 +PEP,2017-03-07,109.31999969482422 +PEP,2017-03-08,109.30000305175781 +PEP,2017-03-09,109.0199966430664 +PEP,2017-03-10,109.58999633789062 +PEP,2017-03-13,109.41000366210938 +PEP,2017-03-14,109.33999633789062 +PEP,2017-03-15,111.11000061035156 +PEP,2017-03-16,111.13999938964844 +PEP,2017-03-17,111.38999938964844 +PEP,2017-03-20,111.1500015258789 +PEP,2017-03-21,111.7699966430664 +PEP,2017-03-22,112.0199966430664 +PEP,2017-03-23,111.77999877929688 +PEP,2017-03-24,112.12000274658203 +PEP,2017-03-27,111.83000183105469 +PEP,2017-03-28,112.44999694824219 +PEP,2017-03-29,112.43000030517578 +PEP,2017-03-30,112.18000030517578 +PEP,2017-03-31,111.86000061035156 +PEP,2017-04-03,111.86000061035156 +PEP,2017-04-04,112.08000183105469 +PEP,2017-04-05,111.94000244140625 +PEP,2017-04-06,111.58000183105469 +PEP,2017-04-07,111.61000061035156 +PEP,2017-04-10,112.0199966430664 +PEP,2017-04-11,111.7300033569336 +PEP,2017-04-12,113.61000061035156 +PEP,2017-04-13,112.68000030517578 +PEP,2017-04-17,113.31999969482422 +PEP,2017-04-18,114.27999877929688 +PEP,2017-04-19,113.62000274658203 +PEP,2017-04-20,113.58999633789062 +PEP,2017-04-21,113.43000030517578 +PEP,2017-04-24,114.31999969482422 +PEP,2017-04-25,114.16000366210938 +PEP,2017-04-26,113.33000183105469 +PEP,2017-04-27,112.63999938964844 +PEP,2017-04-28,113.27999877929688 +PEP,2017-05-01,112.27999877929688 +PEP,2017-05-02,112.29000091552734 +PEP,2017-05-03,111.79000091552734 +PEP,2017-05-04,112.95999908447266 +PEP,2017-05-05,113.22000122070312 +PEP,2017-05-08,113.22000122070312 +PEP,2017-05-09,112.72000122070312 +PEP,2017-05-10,112.83999633789062 +PEP,2017-05-11,113.04000091552734 +PEP,2017-05-12,112.91000366210938 +PEP,2017-05-15,113.94000244140625 +PEP,2017-05-16,113.79000091552734 +PEP,2017-05-17,113.73999786376953 +PEP,2017-05-18,114.02999877929688 +PEP,2017-05-19,113.69000244140625 +PEP,2017-05-22,114.69999694824219 +PEP,2017-05-23,115.05000305175781 +PEP,2017-05-24,116.05999755859375 +PEP,2017-05-25,117.52999877929688 +PEP,2017-05-26,117.91000366210938 +PEP,2017-05-30,118.01000213623047 +PEP,2017-05-31,116.87000274658203 +PEP,2017-06-01,117.2300033569336 +PEP,2017-06-02,117.66999816894531 +PEP,2017-06-05,117.87999725341797 +PEP,2017-06-06,117.69999694824219 +PEP,2017-06-07,117.05000305175781 +PEP,2017-06-08,115.88999938964844 +PEP,2017-06-09,115.94000244140625 +PEP,2017-06-12,116.2300033569336 +PEP,2017-06-13,116.31999969482422 +PEP,2017-06-14,117.37000274658203 +PEP,2017-06-15,117.20999908447266 +PEP,2017-06-16,116.86000061035156 +PEP,2017-06-19,117.29000091552734 +PEP,2017-06-20,117.94999694824219 +PEP,2017-06-21,117.41999816894531 +PEP,2017-06-22,116.1500015258789 +PEP,2017-06-23,116.95999908447266 +PEP,2017-06-26,117.12000274658203 +PEP,2017-06-27,115.94000244140625 +PEP,2017-06-28,116.37999725341797 +PEP,2017-06-29,115.18000030517578 +PEP,2017-06-30,115.48999786376953 +PEP,2017-07-03,115.44000244140625 +PEP,2017-07-05,115.30000305175781 +PEP,2017-07-06,115.12999725341797 +PEP,2017-07-07,115.51000213623047 +PEP,2017-07-10,114.2699966430664 +PEP,2017-07-11,113.73999786376953 +PEP,2017-07-12,114.7699966430664 +PEP,2017-07-13,114.0199966430664 +PEP,2017-07-14,114.93000030517578 +PEP,2017-07-17,114.93000030517578 +PEP,2017-07-18,115.01000213623047 +PEP,2017-07-19,115.33999633789062 +PEP,2017-07-20,115.51000213623047 +PEP,2017-07-21,116.62999725341797 +PEP,2017-07-24,116.12999725341797 +PEP,2017-07-25,116.44999694824219 +PEP,2017-07-26,117.19000244140625 +PEP,2017-07-27,117.33999633789062 +PEP,2017-07-28,116.61000061035156 +PEP,2017-07-31,116.61000061035156 +PEP,2017-08-01,115.91999816894531 +PEP,2017-08-02,115.61000061035156 +PEP,2017-08-03,116.30000305175781 +PEP,2017-08-04,116.37000274658203 +PEP,2017-08-07,116.95999908447266 +PEP,2017-08-08,116.70999908447266 +PEP,2017-08-09,116.62999725341797 +PEP,2017-08-10,116.37999725341797 +PEP,2017-08-11,116.51000213623047 +PEP,2017-08-14,117.83999633789062 +PEP,2017-08-15,118.97000122070312 +PEP,2017-08-16,119.0999984741211 +PEP,2017-08-17,118.38999938964844 +PEP,2017-08-18,117.5999984741211 +PEP,2017-08-21,118.26000213623047 +PEP,2017-08-22,117.91999816894531 +PEP,2017-08-23,117.29000091552734 +PEP,2017-08-24,116.22000122070312 +PEP,2017-08-25,115.8499984741211 +PEP,2017-08-28,115.54000091552734 +PEP,2017-08-29,115.83999633789062 +PEP,2017-08-30,115.1500015258789 +PEP,2017-08-31,115.7300033569336 +PEP,2017-09-01,115.83999633789062 +PEP,2017-09-05,115.87000274658203 +PEP,2017-09-06,116.3499984741211 +PEP,2017-09-07,116.98999786376953 +PEP,2017-09-08,115.04000091552734 +PEP,2017-09-11,115.69000244140625 +PEP,2017-09-12,115.0 +PEP,2017-09-13,114.44999694824219 +PEP,2017-09-14,114.19000244140625 +PEP,2017-09-15,114.8499984741211 +PEP,2017-09-18,114.98999786376953 +PEP,2017-09-19,114.48999786376953 +PEP,2017-09-20,113.58000183105469 +PEP,2017-09-21,112.80000305175781 +PEP,2017-09-22,111.8499984741211 +PEP,2017-09-25,111.94000244140625 +PEP,2017-09-26,111.80999755859375 +PEP,2017-09-27,111.0999984741211 +PEP,2017-09-28,111.63999938964844 +PEP,2017-09-29,111.43000030517578 +PEP,2017-10-02,109.12000274658203 +PEP,2017-10-03,109.12999725341797 +PEP,2017-10-04,109.33999633789062 +PEP,2017-10-05,110.44999694824219 +PEP,2017-10-06,110.4000015258789 +PEP,2017-10-09,110.01000213623047 +PEP,2017-10-10,110.77999877929688 +PEP,2017-10-11,111.51000213623047 +PEP,2017-10-12,112.44999694824219 +PEP,2017-10-13,112.62000274658203 +PEP,2017-10-16,113.56999969482422 +PEP,2017-10-17,112.19000244140625 +PEP,2017-10-18,111.94999694824219 +PEP,2017-10-19,112.66999816894531 +PEP,2017-10-20,111.61000061035156 +PEP,2017-10-23,111.69000244140625 +PEP,2017-10-24,110.75 +PEP,2017-10-25,110.06999969482422 +PEP,2017-10-26,110.7300033569336 +PEP,2017-10-27,110.5999984741211 +PEP,2017-10-30,109.6500015258789 +PEP,2017-10-31,110.2300033569336 +PEP,2017-11-01,110.12999725341797 +PEP,2017-11-02,110.05000305175781 +PEP,2017-11-03,110.22000122070312 +PEP,2017-11-06,109.26000213623047 +PEP,2017-11-07,110.47000122070312 +PEP,2017-11-08,112.0 +PEP,2017-11-09,111.4800033569336 +PEP,2017-11-10,112.75 +PEP,2017-11-13,114.04000091552734 +PEP,2017-11-14,115.76000213623047 +PEP,2017-11-15,115.0999984741211 +PEP,2017-11-16,115.2300033569336 +PEP,2017-11-17,114.68000030517578 +PEP,2017-11-20,114.91000366210938 +PEP,2017-11-21,116.05000305175781 +PEP,2017-11-22,115.08000183105469 +PEP,2017-11-24,115.9000015258789 +PEP,2017-11-27,115.8499984741211 +PEP,2017-11-28,116.7699966430664 +PEP,2017-11-29,116.83999633789062 +PEP,2017-11-30,116.5199966430664 +PEP,2017-12-01,116.77999877929688 +PEP,2017-12-04,117.45999908447266 +PEP,2017-12-05,117.58999633789062 +PEP,2017-12-06,118.9000015258789 +PEP,2017-12-07,116.7300033569336 +PEP,2017-12-08,116.56999969482422 +PEP,2017-12-11,117.38999938964844 +PEP,2017-12-12,117.4000015258789 +PEP,2017-12-13,117.80000305175781 +PEP,2017-12-14,118.0199966430664 +PEP,2017-12-15,119.22000122070312 +PEP,2017-12-18,118.05000305175781 +PEP,2017-12-19,118.61000061035156 +PEP,2017-12-20,119.0199966430664 +PEP,2017-12-21,118.26000213623047 +PEP,2017-12-22,118.5999984741211 +PEP,2017-12-26,118.88999938964844 +PEP,2017-12-27,119.30000305175781 +PEP,2017-12-28,119.3499984741211 +PEP,2017-12-29,119.91999816894531 +PEP,2018-01-02,118.05999755859375 +PEP,2018-01-03,117.75 +PEP,2018-01-04,118.33000183105469 +PEP,2018-01-05,118.66999816894531 +PEP,2018-01-08,117.98999786376953 +PEP,2018-01-09,118.08000183105469 +PEP,2018-01-10,117.4800033569336 +PEP,2018-01-11,116.87999725341797 +PEP,2018-01-12,117.37999725341797 +PEP,2018-01-16,117.86000061035156 +PEP,2018-01-17,119.18000030517578 +PEP,2018-01-18,119.05000305175781 +PEP,2018-01-19,120.16999816894531 +PEP,2018-01-22,121.51000213623047 +PEP,2018-01-23,121.30000305175781 +PEP,2018-01-24,121.13999938964844 +PEP,2018-01-25,120.9000015258789 +PEP,2018-01-26,121.76000213623047 +PEP,2018-01-29,119.66999816894531 +PEP,2018-01-30,119.88999938964844 +PEP,2018-01-31,120.30000305175781 +PEP,2018-02-01,120.30000305175781 +PEP,2018-02-02,118.66999816894531 +PEP,2018-02-05,114.45999908447266 +PEP,2018-02-06,113.55999755859375 +PEP,2018-02-07,113.5 +PEP,2018-02-08,110.1500015258789 +PEP,2018-02-09,111.18000030517578 +PEP,2018-02-12,111.93000030517578 +PEP,2018-02-13,112.13999938964844 +PEP,2018-02-14,109.11000061035156 +PEP,2018-02-15,110.97000122070312 +PEP,2018-02-16,111.05999755859375 +PEP,2018-02-20,109.4800033569336 +PEP,2018-02-21,108.0 +PEP,2018-02-22,109.26000213623047 +PEP,2018-02-23,109.68000030517578 +PEP,2018-02-26,110.94000244140625 +PEP,2018-02-27,110.88999938964844 +PEP,2018-02-28,109.7300033569336 +PEP,2018-03-01,108.12000274658203 +PEP,2018-03-02,109.04000091552734 +PEP,2018-03-05,109.43000030517578 +PEP,2018-03-06,109.58000183105469 +PEP,2018-03-07,109.83999633789062 +PEP,2018-03-08,112.08000183105469 +PEP,2018-03-09,112.54000091552734 +PEP,2018-03-12,112.75 +PEP,2018-03-13,113.5999984741211 +PEP,2018-03-14,112.61000061035156 +PEP,2018-03-15,111.98999786376953 +PEP,2018-03-16,111.63999938964844 +PEP,2018-03-19,110.36000061035156 +PEP,2018-03-20,109.9000015258789 +PEP,2018-03-21,108.73999786376953 +PEP,2018-03-22,107.94000244140625 +PEP,2018-03-23,106.1500015258789 +PEP,2018-03-26,106.80999755859375 +PEP,2018-03-27,107.63999938964844 +PEP,2018-03-28,109.18000030517578 +PEP,2018-03-29,109.1500015258789 +PEP,2018-04-02,107.05000305175781 +PEP,2018-04-03,108.19000244140625 +PEP,2018-04-04,110.18000030517578 +PEP,2018-04-05,110.56999969482422 +PEP,2018-04-06,109.30000305175781 +PEP,2018-04-09,109.37999725341797 +PEP,2018-04-10,109.4000015258789 +PEP,2018-04-11,108.68000030517578 +PEP,2018-04-12,108.30999755859375 +PEP,2018-04-13,109.26000213623047 +PEP,2018-04-16,109.91999816894531 +PEP,2018-04-17,108.87000274658203 +PEP,2018-04-18,106.9800033569336 +PEP,2018-04-19,105.56999969482422 +PEP,2018-04-20,102.4800033569336 +PEP,2018-04-23,102.58000183105469 +PEP,2018-04-24,101.44000244140625 +PEP,2018-04-25,101.1500015258789 +PEP,2018-04-26,103.26000213623047 +PEP,2018-04-27,101.70999908447266 +PEP,2018-04-30,100.94000244140625 +PEP,2018-05-01,99.12999725341797 +PEP,2018-05-02,97.2300033569336 +PEP,2018-05-03,97.5999984741211 +PEP,2018-05-04,98.98999786376953 +PEP,2018-05-07,98.2300033569336 +PEP,2018-05-08,96.79000091552734 +PEP,2018-05-09,96.16000366210938 +PEP,2018-05-10,97.2699966430664 +PEP,2018-05-11,97.43000030517578 +PEP,2018-05-14,97.1500015258789 +PEP,2018-05-15,96.80000305175781 +PEP,2018-05-16,97.19000244140625 +PEP,2018-05-17,97.91999816894531 +PEP,2018-05-18,97.51000213623047 +PEP,2018-05-21,99.51000213623047 +PEP,2018-05-22,99.93000030517578 +PEP,2018-05-23,100.44999694824219 +PEP,2018-05-24,100.18000030517578 +PEP,2018-05-25,100.30999755859375 +PEP,2018-05-29,101.0999984741211 +PEP,2018-05-30,101.83000183105469 +PEP,2018-05-31,100.25 +PEP,2018-06-01,100.25 +PEP,2018-06-04,100.12000274658203 +PEP,2018-06-05,100.20999908447266 +PEP,2018-06-06,100.83000183105469 +PEP,2018-06-07,101.16000366210938 +PEP,2018-06-08,102.48999786376953 +PEP,2018-06-11,103.20999908447266 +PEP,2018-06-12,104.4800033569336 +PEP,2018-06-13,105.2699966430664 +PEP,2018-06-14,105.12999725341797 +PEP,2018-06-15,107.61000061035156 +PEP,2018-06-18,105.37999725341797 +PEP,2018-06-19,105.95999908447266 +PEP,2018-06-20,105.80999755859375 +PEP,2018-06-21,107.23999786376953 +PEP,2018-06-22,108.37000274658203 +PEP,2018-06-25,108.98999786376953 +PEP,2018-06-26,108.05000305175781 +PEP,2018-06-27,108.2699966430664 +PEP,2018-06-28,108.68000030517578 +PEP,2018-06-29,108.87000274658203 +PEP,2018-07-02,109.52999877929688 +PEP,2018-07-03,108.80000305175781 +PEP,2018-07-05,109.55000305175781 +PEP,2018-07-06,109.55999755859375 +PEP,2018-07-09,107.76000213623047 +PEP,2018-07-10,112.88999938964844 +PEP,2018-07-11,112.54000091552734 +PEP,2018-07-12,111.52999877929688 +PEP,2018-07-13,112.69000244140625 +PEP,2018-07-16,112.95999908447266 +PEP,2018-07-17,114.87999725341797 +PEP,2018-07-18,114.83000183105469 +PEP,2018-07-19,115.7699966430664 +PEP,2018-07-20,116.01000213623047 +PEP,2018-07-23,114.38999938964844 +PEP,2018-07-24,114.73999786376953 +PEP,2018-07-25,115.20999908447266 +PEP,2018-07-26,115.0 +PEP,2018-07-27,114.27999877929688 +PEP,2018-07-30,114.18000030517578 +PEP,2018-07-31,115.0 +PEP,2018-08-01,113.61000061035156 +PEP,2018-08-02,114.69000244140625 +PEP,2018-08-03,116.30000305175781 +PEP,2018-08-06,117.37999725341797 +PEP,2018-08-07,114.22000122070312 +PEP,2018-08-08,113.48999786376953 +PEP,2018-08-09,113.69999694824219 +PEP,2018-08-10,112.87000274658203 +PEP,2018-08-13,113.0199966430664 +PEP,2018-08-14,113.0999984741211 +PEP,2018-08-15,113.44999694824219 +PEP,2018-08-16,114.25 +PEP,2018-08-17,114.95999908447266 +PEP,2018-08-20,114.83999633789062 +PEP,2018-08-21,113.72000122070312 +PEP,2018-08-22,112.23999786376953 +PEP,2018-08-23,111.93000030517578 +PEP,2018-08-24,112.1500015258789 +PEP,2018-08-27,112.41000366210938 +PEP,2018-08-28,111.16999816894531 +PEP,2018-08-29,112.05000305175781 +PEP,2018-08-30,111.95999908447266 +PEP,2018-08-31,112.01000213623047 +PEP,2018-09-04,111.0 +PEP,2018-09-05,113.12000274658203 +PEP,2018-09-06,113.5 +PEP,2018-09-07,112.73999786376953 +PEP,2018-09-10,113.56999969482422 +PEP,2018-09-11,113.33000183105469 +PEP,2018-09-12,113.8499984741211 +PEP,2018-09-13,114.98999786376953 +PEP,2018-09-14,114.56999969482422 +PEP,2018-09-17,115.4000015258789 +PEP,2018-09-18,113.9800033569336 +PEP,2018-09-19,113.7699966430664 +PEP,2018-09-20,115.22000122070312 +PEP,2018-09-21,114.91000366210938 +PEP,2018-09-24,112.2699966430664 +PEP,2018-09-25,111.97000122070312 +PEP,2018-09-26,111.5 +PEP,2018-09-27,111.05000305175781 +PEP,2018-09-28,111.80000305175781 +PEP,2018-10-01,110.70999908447266 +PEP,2018-10-02,108.72000122070312 +PEP,2018-10-03,107.5199966430664 +PEP,2018-10-04,106.61000061035156 +PEP,2018-10-05,106.48999786376953 +PEP,2018-10-08,108.19000244140625 +PEP,2018-10-09,108.12000274658203 +PEP,2018-10-10,107.33999633789062 +PEP,2018-10-11,105.05999755859375 +PEP,2018-10-12,105.27999877929688 +PEP,2018-10-15,105.62999725341797 +PEP,2018-10-16,107.38999938964844 +PEP,2018-10-17,108.30999755859375 +PEP,2018-10-18,107.93000030517578 +PEP,2018-10-19,110.29000091552734 +PEP,2018-10-22,109.4000015258789 +PEP,2018-10-23,110.12999725341797 +PEP,2018-10-24,112.95999908447266 +PEP,2018-10-25,112.8499984741211 +PEP,2018-10-26,110.44999694824219 +PEP,2018-10-29,112.88999938964844 +PEP,2018-10-30,113.7699966430664 +PEP,2018-10-31,112.37999725341797 +PEP,2018-11-01,111.51000213623047 +PEP,2018-11-02,111.16999816894531 +PEP,2018-11-05,114.38999938964844 +PEP,2018-11-06,115.20999908447266 +PEP,2018-11-07,115.61000061035156 +PEP,2018-11-08,116.05999755859375 +PEP,2018-11-09,117.4800033569336 +PEP,2018-11-12,116.97000122070312 +PEP,2018-11-13,117.13999938964844 +PEP,2018-11-14,116.6500015258789 +PEP,2018-11-15,116.80000305175781 +PEP,2018-11-16,118.3499984741211 +PEP,2018-11-19,119.01000213623047 +PEP,2018-11-20,116.0 +PEP,2018-11-21,115.27999877929688 +PEP,2018-11-23,115.41000366210938 +PEP,2018-11-26,115.86000061035156 +PEP,2018-11-27,116.44000244140625 +PEP,2018-11-28,118.5 +PEP,2018-11-29,118.2699966430664 +PEP,2018-11-30,121.94000244140625 +PEP,2018-12-03,118.9800033569336 +PEP,2018-12-04,117.80000305175781 +PEP,2018-12-06,116.83999633789062 +PEP,2018-12-07,115.81999969482422 +PEP,2018-12-10,116.19000244140625 +PEP,2018-12-11,117.29000091552734 +PEP,2018-12-12,117.0 +PEP,2018-12-13,118.3499984741211 +PEP,2018-12-14,113.94999694824219 +PEP,2018-12-17,112.87000274658203 +PEP,2018-12-18,111.83999633789062 +PEP,2018-12-19,110.04000091552734 +PEP,2018-12-20,110.20999908447266 +PEP,2018-12-21,109.41999816894531 +PEP,2018-12-24,106.02999877929688 +PEP,2018-12-26,108.33000183105469 +PEP,2018-12-27,109.41999816894531 +PEP,2018-12-28,110.36000061035156 +PEP,2018-12-31,110.4800033569336 +PEP,2019-01-02,109.27999877929688 +PEP,2019-01-03,108.26000213623047 +PEP,2019-01-04,110.4800033569336 +PEP,2019-01-07,109.52999877929688 +PEP,2019-01-08,110.58000183105469 +PEP,2019-01-09,107.48999786376953 +PEP,2019-01-10,108.1500015258789 +PEP,2019-01-11,108.16000366210938 +PEP,2019-01-14,107.31999969482422 +PEP,2019-01-15,108.98999786376953 +PEP,2019-01-16,108.33999633789062 +PEP,2019-01-17,109.22000122070312 +PEP,2019-01-18,110.06999969482422 +PEP,2019-01-22,109.91000366210938 +PEP,2019-01-23,110.7300033569336 +PEP,2019-01-24,109.5 +PEP,2019-01-25,109.3499984741211 +PEP,2019-01-28,108.81999969482422 +PEP,2019-01-29,109.0 +PEP,2019-01-30,110.81999969482422 +PEP,2019-01-31,112.66999816894531 +PEP,2019-02-01,112.19000244140625 +PEP,2019-02-04,113.08999633789062 +PEP,2019-02-05,112.9000015258789 +PEP,2019-02-06,113.05000305175781 +PEP,2019-02-07,113.08999633789062 +PEP,2019-02-08,113.0199966430664 +PEP,2019-02-11,112.97000122070312 +PEP,2019-02-12,113.79000091552734 +PEP,2019-02-13,114.12000274658203 +PEP,2019-02-14,112.58999633789062 +PEP,2019-02-15,115.91000366210938 +PEP,2019-02-19,115.93000030517578 +PEP,2019-02-20,115.83000183105469 +PEP,2019-02-21,116.0999984741211 +PEP,2019-02-22,116.76000213623047 +PEP,2019-02-25,116.05999755859375 +PEP,2019-02-26,115.97000122070312 +PEP,2019-02-27,115.37000274658203 +PEP,2019-02-28,115.63999938964844 +PEP,2019-03-01,116.18000030517578 +PEP,2019-03-04,116.16999816894531 +PEP,2019-03-05,116.02999877929688 +PEP,2019-03-06,116.66000366210938 +PEP,2019-03-07,116.0999984741211 +PEP,2019-03-08,115.2300033569336 +PEP,2019-03-11,116.58999633789062 +PEP,2019-03-12,116.56999969482422 +PEP,2019-03-13,116.58000183105469 +PEP,2019-03-14,115.5 +PEP,2019-03-15,115.66000366210938 +PEP,2019-03-18,117.2699966430664 +PEP,2019-03-19,118.08999633789062 +PEP,2019-03-20,118.31999969482422 +PEP,2019-03-21,119.44000244140625 +PEP,2019-03-22,120.72000122070312 +PEP,2019-03-25,120.8499984741211 +PEP,2019-03-26,122.0199966430664 +PEP,2019-03-27,121.88999938964844 +PEP,2019-03-28,121.83999633789062 +PEP,2019-03-29,122.55000305175781 +PEP,2019-04-01,122.0 +PEP,2019-04-02,121.68000030517578 +PEP,2019-04-03,121.55999755859375 +PEP,2019-04-04,121.47000122070312 +PEP,2019-04-05,121.62000274658203 +PEP,2019-04-08,122.0 +PEP,2019-04-09,122.16999816894531 +PEP,2019-04-10,122.04000091552734 +PEP,2019-04-11,121.66999816894531 +PEP,2019-04-12,122.2300033569336 +PEP,2019-04-15,123.66000366210938 +PEP,2019-04-16,122.41000366210938 +PEP,2019-04-17,127.01000213623047 +PEP,2019-04-18,127.08999633789062 +PEP,2019-04-22,126.44000244140625 +PEP,2019-04-23,127.08999633789062 +PEP,2019-04-24,126.91999816894531 +PEP,2019-04-25,126.12999725341797 +PEP,2019-04-26,126.4000015258789 +PEP,2019-04-29,126.69000244140625 +PEP,2019-04-30,128.0500030517578 +PEP,2019-05-01,127.23999786376953 +PEP,2019-05-02,126.83000183105469 +PEP,2019-05-03,127.66999816894531 +PEP,2019-05-06,127.2699966430664 +PEP,2019-05-07,125.9800033569336 +PEP,2019-05-08,126.0199966430664 +PEP,2019-05-09,126.05000305175781 +PEP,2019-05-10,128.00999450683594 +PEP,2019-05-13,127.16000366210938 +PEP,2019-05-14,127.41000366210938 +PEP,2019-05-15,129.35000610351562 +PEP,2019-05-16,130.27000427246094 +PEP,2019-05-17,130.50999450683594 +PEP,2019-05-20,129.99000549316406 +PEP,2019-05-21,129.0500030517578 +PEP,2019-05-22,130.07000732421875 +PEP,2019-05-23,129.97000122070312 +PEP,2019-05-24,129.5 +PEP,2019-05-28,127.62999725341797 +PEP,2019-05-29,128.1699981689453 +PEP,2019-05-30,128.61000061035156 +PEP,2019-05-31,128.0 +PEP,2019-06-03,128.97999572753906 +PEP,2019-06-04,129.07000732421875 +PEP,2019-06-05,131.38999938964844 +PEP,2019-06-06,131.97999572753906 +PEP,2019-06-07,133.47000122070312 +PEP,2019-06-10,133.58999633789062 +PEP,2019-06-11,133.1999969482422 +PEP,2019-06-12,133.13999938964844 +PEP,2019-06-13,132.94000244140625 +PEP,2019-06-14,132.72999572753906 +PEP,2019-06-17,132.52000427246094 +PEP,2019-06-18,132.05999755859375 +PEP,2019-06-19,132.85000610351562 +PEP,2019-06-20,134.16000366210938 +PEP,2019-06-21,133.9600067138672 +PEP,2019-06-24,134.13999938964844 +PEP,2019-06-25,133.80999755859375 +PEP,2019-06-26,132.32000732421875 +PEP,2019-06-27,131.69000244140625 +PEP,2019-06-28,131.1300048828125 +PEP,2019-07-01,131.8699951171875 +PEP,2019-07-02,132.42999267578125 +PEP,2019-07-03,133.99000549316406 +PEP,2019-07-05,133.02000427246094 +PEP,2019-07-08,132.55999755859375 +PEP,2019-07-09,131.74000549316406 +PEP,2019-07-10,134.41000366210938 +PEP,2019-07-11,134.35000610351562 +PEP,2019-07-12,133.27999877929688 +PEP,2019-07-15,134.14999389648438 +PEP,2019-07-16,133.8000030517578 +PEP,2019-07-17,132.77999877929688 +PEP,2019-07-18,132.8800048828125 +PEP,2019-07-19,130.08999633789062 +PEP,2019-07-22,130.27999877929688 +PEP,2019-07-23,130.74000549316406 +PEP,2019-07-24,129.2100067138672 +PEP,2019-07-25,128.99000549316406 +PEP,2019-07-26,131.22000122070312 +PEP,2019-07-29,131.52999877929688 +PEP,2019-07-30,130.47999572753906 +PEP,2019-07-31,127.80999755859375 +PEP,2019-08-01,127.13999938964844 +PEP,2019-08-02,127.91999816894531 +PEP,2019-08-05,124.4000015258789 +PEP,2019-08-06,126.44999694824219 +PEP,2019-08-07,127.77999877929688 +PEP,2019-08-08,129.47000122070312 +PEP,2019-08-09,128.60000610351562 +PEP,2019-08-12,128.35000610351562 +PEP,2019-08-13,129.92999267578125 +PEP,2019-08-14,129.1199951171875 +PEP,2019-08-15,130.72000122070312 +PEP,2019-08-16,131.75999450683594 +PEP,2019-08-19,132.57000732421875 +PEP,2019-08-20,132.05999755859375 +PEP,2019-08-21,132.33999633789062 +PEP,2019-08-22,132.66000366210938 +PEP,2019-08-23,130.27000427246094 +PEP,2019-08-26,133.74000549316406 +PEP,2019-08-27,134.75999450683594 +PEP,2019-08-28,135.19000244140625 +PEP,2019-08-29,136.02000427246094 +PEP,2019-08-30,136.72999572753906 +PEP,2019-09-03,137.4600067138672 +PEP,2019-09-04,139.14999389648438 +PEP,2019-09-05,135.97999572753906 +PEP,2019-09-06,137.3699951171875 +PEP,2019-09-09,136.39999389648438 +PEP,2019-09-10,135.86000061035156 +PEP,2019-09-11,136.36000061035156 +PEP,2019-09-12,137.2899932861328 +PEP,2019-09-13,136.44000244140625 +PEP,2019-09-16,134.8800048828125 +PEP,2019-09-17,135.6999969482422 +PEP,2019-09-18,135.5 +PEP,2019-09-19,135.47999572753906 +PEP,2019-09-20,134.7100067138672 +PEP,2019-09-23,135.44000244140625 +PEP,2019-09-24,135.36000061035156 +PEP,2019-09-25,135.08999633789062 +PEP,2019-09-26,135.72000122070312 +PEP,2019-09-27,135.60000610351562 +PEP,2019-09-30,137.10000610351562 +PEP,2019-10-01,137.3699951171875 +PEP,2019-10-02,133.94000244140625 +PEP,2019-10-03,137.92999267578125 +PEP,2019-10-04,140.27999877929688 +PEP,2019-10-07,138.33999633789062 +PEP,2019-10-08,137.24000549316406 +PEP,2019-10-09,137.85000610351562 +PEP,2019-10-10,137.88999938964844 +PEP,2019-10-11,137.63999938964844 +PEP,2019-10-14,137.4499969482422 +PEP,2019-10-15,136.3300018310547 +PEP,2019-10-16,136.4199981689453 +PEP,2019-10-17,136.9600067138672 +PEP,2019-10-18,136.25 +PEP,2019-10-21,136.1199951171875 +PEP,2019-10-22,136.66000366210938 +PEP,2019-10-23,137.4499969482422 +PEP,2019-10-24,137.88999938964844 +PEP,2019-10-25,136.63999938964844 +PEP,2019-10-28,136.57000732421875 +PEP,2019-10-29,136.0800018310547 +PEP,2019-10-30,136.89999389648438 +PEP,2019-10-31,137.1699981689453 +PEP,2019-11-01,136.92999267578125 +PEP,2019-11-04,135.16000366210938 +PEP,2019-11-05,134.00999450683594 +PEP,2019-11-06,134.44000244140625 +PEP,2019-11-07,133.32000732421875 +PEP,2019-11-08,133.1300048828125 +PEP,2019-11-11,132.38999938964844 +PEP,2019-11-12,131.97999572753906 +PEP,2019-11-13,133.2899932861328 +PEP,2019-11-14,133.3300018310547 +PEP,2019-11-15,133.80999755859375 +PEP,2019-11-18,134.05999755859375 +PEP,2019-11-19,134.57000732421875 +PEP,2019-11-20,133.74000549316406 +PEP,2019-11-21,133.91000366210938 +PEP,2019-11-22,134.07000732421875 +PEP,2019-11-25,133.8300018310547 +PEP,2019-11-26,135.6999969482422 +PEP,2019-11-27,135.91000366210938 +PEP,2019-11-29,135.8300018310547 +PEP,2019-12-02,135.8800048828125 +PEP,2019-12-03,135.4600067138672 +PEP,2019-12-04,137.3000030517578 +PEP,2019-12-05,136.33999633789062 +PEP,2019-12-06,137.36000061035156 +PEP,2019-12-09,137.16000366210938 +PEP,2019-12-10,136.27000427246094 +PEP,2019-12-11,137.10000610351562 +PEP,2019-12-12,137.17999267578125 +PEP,2019-12-13,137.94000244140625 +PEP,2019-12-16,137.05999755859375 +PEP,2019-12-17,136.1699981689453 +PEP,2019-12-18,135.97000122070312 +PEP,2019-12-19,136.47000122070312 +PEP,2019-12-20,137.9199981689453 +PEP,2019-12-23,137.0399932861328 +PEP,2019-12-24,136.88999938964844 +PEP,2019-12-26,136.69000244140625 +PEP,2019-12-27,137.5399932861328 +PEP,2019-12-30,136.80999755859375 +PEP,2019-12-31,136.6699981689453 +PEP,2020-01-02,135.82000732421875 +PEP,2020-01-03,135.6300048828125 +PEP,2020-01-06,136.14999389648438 +PEP,2020-01-07,134.00999450683594 +PEP,2020-01-08,134.6999969482422 +PEP,2020-01-09,134.7899932861328 +PEP,2020-01-10,134.52999877929688 +PEP,2020-01-13,136.52999877929688 +PEP,2020-01-14,136.85000610351562 +PEP,2020-01-15,139.1999969482422 +PEP,2020-01-16,139.61000061035156 +PEP,2020-01-17,141.25999450683594 +PEP,2020-01-21,141.86000061035156 +PEP,2020-01-22,143.3800048828125 +PEP,2020-01-23,143.64999389648438 +PEP,2020-01-24,142.9199981689453 +PEP,2020-01-27,142.13999938964844 +PEP,2020-01-28,142.44000244140625 +PEP,2020-01-29,141.72999572753906 +PEP,2020-01-30,143.8300018310547 +PEP,2020-01-31,142.02000427246094 +PEP,2020-02-03,142.50999450683594 +PEP,2020-02-04,143.22000122070312 +PEP,2020-02-05,144.3000030517578 +PEP,2020-02-06,144.3300018310547 +PEP,2020-02-07,145.3699951171875 +PEP,2020-02-10,145.66000366210938 +PEP,2020-02-11,146.0800018310547 +PEP,2020-02-12,146.0800018310547 +PEP,2020-02-13,146.47000122070312 +PEP,2020-02-14,146.99000549316406 +PEP,2020-02-18,145.60000610351562 +PEP,2020-02-19,145.52999877929688 +PEP,2020-02-20,145.16000366210938 +PEP,2020-02-21,145.85000610351562 +PEP,2020-02-24,142.63999938964844 +PEP,2020-02-25,141.10000610351562 +PEP,2020-02-26,141.97999572753906 +PEP,2020-02-27,136.3699951171875 +PEP,2020-02-28,132.02999877929688 +PEP,2020-03-02,137.5800018310547 +PEP,2020-03-03,135.5800018310547 +PEP,2020-03-04,142.38999938964844 +PEP,2020-03-05,138.10000610351562 +PEP,2020-03-06,137.25999450683594 +PEP,2020-03-09,130.16000366210938 +PEP,2020-03-10,134.13999938964844 +PEP,2020-03-11,129.75 +PEP,2020-03-12,115.33999633789062 +PEP,2020-03-13,127.44999694824219 +PEP,2020-03-16,113.08999633789062 +PEP,2020-03-17,127.72000122070312 +PEP,2020-03-18,120.91999816894531 +PEP,2020-03-19,117.33999633789062 +PEP,2020-03-20,103.93000030517578 +PEP,2020-03-23,105.18000030517578 +PEP,2020-03-24,113.83999633789062 +PEP,2020-03-25,112.5 +PEP,2020-03-26,120.26000213623047 +PEP,2020-03-27,120.45999908447266 +PEP,2020-03-30,125.4800033569336 +PEP,2020-03-31,120.0999984741211 +PEP,2020-04-01,118.12000274658203 +PEP,2020-04-02,123.86000061035156 +PEP,2020-04-03,124.58999633789062 +PEP,2020-04-06,131.16000366210938 +PEP,2020-04-07,130.47999572753906 +PEP,2020-04-08,132.61000061035156 +PEP,2020-04-09,133.6300048828125 +PEP,2020-04-13,130.88999938964844 +PEP,2020-04-14,138.39999389648438 +PEP,2020-04-15,135.02999877929688 +PEP,2020-04-16,135.63999938964844 +PEP,2020-04-17,137.5500030517578 +PEP,2020-04-20,134.5500030517578 +PEP,2020-04-21,130.94000244140625 +PEP,2020-04-22,132.6199951171875 +PEP,2020-04-23,130.25999450683594 +PEP,2020-04-24,134.36000061035156 +PEP,2020-04-27,134.4600067138672 +PEP,2020-04-28,136.32000732421875 +PEP,2020-04-29,133.36000061035156 +PEP,2020-04-30,132.2899932861328 +PEP,2020-05-01,130.13999938964844 +PEP,2020-05-04,130.9199981689453 +PEP,2020-05-05,131.6699981689453 +PEP,2020-05-06,130.77999877929688 +PEP,2020-05-07,131.5500030517578 +PEP,2020-05-08,134.22999572753906 +PEP,2020-05-11,134.3800048828125 +PEP,2020-05-12,132.94000244140625 +PEP,2020-05-13,132.9600067138672 +PEP,2020-05-14,133.0800018310547 +PEP,2020-05-15,135.9499969482422 +PEP,2020-05-18,135.52000427246094 +PEP,2020-05-19,131.72999572753906 +PEP,2020-05-20,131.25999450683594 +PEP,2020-05-21,130.2100067138672 +PEP,2020-05-22,130.47999572753906 +PEP,2020-05-26,129.75 +PEP,2020-05-27,130.80999755859375 +PEP,2020-05-28,132.2899932861328 +PEP,2020-05-29,131.5500030517578 +PEP,2020-06-01,132.99000549316406 +PEP,2020-06-02,132.6300048828125 +PEP,2020-06-03,132.82000732421875 +PEP,2020-06-04,130.57000732421875 +PEP,2020-06-05,132.44000244140625 +PEP,2020-06-08,132.2100067138672 +PEP,2020-06-09,132.97000122070312 +PEP,2020-06-10,134.1300048828125 +PEP,2020-06-11,127.83999633789062 +PEP,2020-06-12,129.0 +PEP,2020-06-15,130.47999572753906 +PEP,2020-06-16,131.6699981689453 +PEP,2020-06-17,131.75999450683594 +PEP,2020-06-18,132.77999877929688 +PEP,2020-06-19,131.27999877929688 +PEP,2020-06-22,131.0500030517578 +PEP,2020-06-23,131.36000061035156 +PEP,2020-06-24,129.55999755859375 +PEP,2020-06-25,131.41000366210938 +PEP,2020-06-26,128.92999267578125 +PEP,2020-06-29,131.0800018310547 +PEP,2020-06-30,132.25999450683594 +PEP,2020-07-01,132.36000061035156 +PEP,2020-07-02,132.85000610351562 +PEP,2020-07-06,133.3000030517578 +PEP,2020-07-07,133.57000732421875 +PEP,2020-07-08,134.22000122070312 +PEP,2020-07-09,132.7100067138672 +PEP,2020-07-10,134.4600067138672 +PEP,2020-07-13,134.91000366210938 +PEP,2020-07-14,135.52000427246094 +PEP,2020-07-15,133.69000244140625 +PEP,2020-07-16,133.8800048828125 +PEP,2020-07-17,134.66000366210938 +PEP,2020-07-20,133.11000061035156 +PEP,2020-07-21,134.42999267578125 +PEP,2020-07-22,136.00999450683594 +PEP,2020-07-23,137.0800018310547 +PEP,2020-07-24,136.05999755859375 +PEP,2020-07-27,137.6699981689453 +PEP,2020-07-28,137.3800048828125 +PEP,2020-07-29,137.92999267578125 +PEP,2020-07-30,137.69000244140625 +PEP,2020-07-31,137.66000366210938 +PEP,2020-08-03,136.6999969482422 +PEP,2020-08-04,137.47000122070312 +PEP,2020-08-05,136.25 +PEP,2020-08-06,135.86000061035156 +PEP,2020-08-07,136.74000549316406 +PEP,2020-08-10,135.97999572753906 +PEP,2020-08-11,135.1199951171875 +PEP,2020-08-12,137.8000030517578 +PEP,2020-08-13,138.10000610351562 +PEP,2020-08-14,137.55999755859375 +PEP,2020-08-17,137.9199981689453 +PEP,2020-08-18,138.11000061035156 +PEP,2020-08-19,136.4499969482422 +PEP,2020-08-20,136.72000122070312 +PEP,2020-08-21,136.4600067138672 +PEP,2020-08-24,137.63999938964844 +PEP,2020-08-25,137.3000030517578 +PEP,2020-08-26,138.47000122070312 +PEP,2020-08-27,138.39999389648438 +PEP,2020-08-28,139.94000244140625 +PEP,2020-08-31,140.05999755859375 +PEP,2020-09-01,139.19000244140625 +PEP,2020-09-02,143.2899932861328 +PEP,2020-09-03,139.3699951171875 +PEP,2020-09-04,138.75999450683594 +PEP,2020-09-08,135.5500030517578 +PEP,2020-09-09,137.11000061035156 +PEP,2020-09-10,134.75999450683594 +PEP,2020-09-11,135.80999755859375 +PEP,2020-09-14,136.6699981689453 +PEP,2020-09-15,135.6199951171875 +PEP,2020-09-16,134.97999572753906 +PEP,2020-09-17,133.1999969482422 +PEP,2020-09-18,131.47000122070312 +PEP,2020-09-21,131.24000549316406 +PEP,2020-09-22,132.14999389648438 +PEP,2020-09-23,131.0 +PEP,2020-09-24,131.5800018310547 +PEP,2020-09-25,133.5500030517578 +PEP,2020-09-28,137.97000122070312 +PEP,2020-09-29,137.16000366210938 +PEP,2020-09-30,138.60000610351562 +PEP,2020-10-01,140.8000030517578 +PEP,2020-10-02,138.05999755859375 +PEP,2020-10-05,137.92999267578125 +PEP,2020-10-06,135.6999969482422 +PEP,2020-10-07,137.00999450683594 +PEP,2020-10-08,137.85000610351562 +PEP,2020-10-09,138.44000244140625 +PEP,2020-10-12,142.1300048828125 +PEP,2020-10-13,143.5399932861328 +PEP,2020-10-14,142.52000427246094 +PEP,2020-10-15,141.42999267578125 +PEP,2020-10-16,141.72999572753906 +PEP,2020-10-19,139.67999267578125 +PEP,2020-10-20,139.7100067138672 +PEP,2020-10-21,139.60000610351562 +PEP,2020-10-22,139.61000061035156 +PEP,2020-10-23,139.55999755859375 +PEP,2020-10-26,138.05999755859375 +PEP,2020-10-27,139.1199951171875 +PEP,2020-10-28,134.1699981689453 +PEP,2020-10-29,133.99000549316406 +PEP,2020-10-30,133.2899932861328 +PEP,2020-11-02,135.14999389648438 +PEP,2020-11-03,137.0399932861328 +PEP,2020-11-04,137.86000061035156 +PEP,2020-11-05,138.0500030517578 +PEP,2020-11-06,138.3800048828125 +PEP,2020-11-09,138.4499969482422 +PEP,2020-11-10,141.72000122070312 +PEP,2020-11-11,143.89999389648438 +PEP,2020-11-12,143.83999633789062 +PEP,2020-11-13,144.7100067138672 +PEP,2020-11-16,145.75999450683594 +PEP,2020-11-17,145.24000549316406 +PEP,2020-11-18,143.3800048828125 +PEP,2020-11-19,143.32000732421875 +PEP,2020-11-20,143.4199981689453 +PEP,2020-11-23,143.02000427246094 +PEP,2020-11-24,144.02999877929688 +PEP,2020-11-25,144.16000366210938 +PEP,2020-11-27,144.60000610351562 +PEP,2020-11-30,144.22999572753906 +PEP,2020-12-01,146.07000732421875 +PEP,2020-12-02,144.6199951171875 +PEP,2020-12-03,144.4499969482422 +PEP,2020-12-04,145.85000610351562 +PEP,2020-12-07,145.3699951171875 +PEP,2020-12-08,145.52000427246094 +PEP,2020-12-09,145.69000244140625 +PEP,2020-12-10,144.6699981689453 +PEP,2020-12-11,144.97000122070312 +PEP,2020-12-14,144.22999572753906 +PEP,2020-12-15,144.77000427246094 +PEP,2020-12-16,144.88999938964844 +PEP,2020-12-17,145.7100067138672 +PEP,2020-12-18,146.92999267578125 +PEP,2020-12-21,145.39999389648438 +PEP,2020-12-22,144.02000427246094 +PEP,2020-12-23,144.41000366210938 +PEP,2020-12-24,145.05999755859375 +PEP,2020-12-28,146.91000366210938 +PEP,2020-12-29,147.4199981689453 +PEP,2020-12-30,147.30999755859375 +PEP,2020-12-31,148.3000030517578 +PEP,2021-01-04,144.27000427246094 +PEP,2021-01-05,144.6999969482422 +PEP,2021-01-06,142.92999267578125 +PEP,2021-01-07,142.47000122070312 +PEP,2021-01-08,144.17999267578125 +PEP,2021-01-11,142.08999633789062 +PEP,2021-01-12,141.42999267578125 +PEP,2021-01-13,142.58999633789062 +PEP,2021-01-14,141.75999450683594 +PEP,2021-01-15,141.38999938964844 +PEP,2021-01-19,142.05999755859375 +PEP,2021-01-20,141.3300018310547 +PEP,2021-01-21,139.61000061035156 +PEP,2021-01-22,138.58999633789062 +PEP,2021-01-25,140.17999267578125 +PEP,2021-01-26,141.8000030517578 +PEP,2021-01-27,138.0399932861328 +PEP,2021-01-28,139.19000244140625 +PEP,2021-01-29,136.57000732421875 +PEP,2021-02-01,136.97999572753906 +PEP,2021-02-02,138.3800048828125 +PEP,2021-02-03,138.02000427246094 +PEP,2021-02-04,139.67999267578125 +PEP,2021-02-05,140.9600067138672 +PEP,2021-02-08,140.39999389648438 +PEP,2021-02-09,139.60000610351562 +PEP,2021-02-10,137.6999969482422 +PEP,2021-02-11,134.97000122070312 +PEP,2021-02-12,133.8699951171875 +PEP,2021-02-16,134.3800048828125 +PEP,2021-02-17,134.4600067138672 +PEP,2021-02-18,135.3699951171875 +PEP,2021-02-19,132.50999450683594 +PEP,2021-02-22,131.99000549316406 +PEP,2021-02-23,132.77999877929688 +PEP,2021-02-24,132.08999633789062 +PEP,2021-02-25,130.0 +PEP,2021-02-26,129.19000244140625 +PEP,2021-03-01,130.6199951171875 +PEP,2021-03-02,131.07000732421875 +PEP,2021-03-03,129.13999938964844 +PEP,2021-03-04,128.8300018310547 +PEP,2021-03-05,133.02999877929688 +PEP,2021-03-08,132.1300048828125 +PEP,2021-03-09,132.25 +PEP,2021-03-10,133.5800018310547 +PEP,2021-03-11,133.22000122070312 +PEP,2021-03-12,133.0399932861328 +PEP,2021-03-15,133.02999877929688 +PEP,2021-03-16,134.00999450683594 +PEP,2021-03-17,133.6199951171875 +PEP,2021-03-18,132.52999877929688 +PEP,2021-03-19,134.5 +PEP,2021-03-22,137.8000030517578 +PEP,2021-03-23,139.4600067138672 +PEP,2021-03-24,138.80999755859375 +PEP,2021-03-25,139.6300048828125 +PEP,2021-03-26,142.6999969482422 +PEP,2021-03-29,144.80999755859375 +PEP,2021-03-30,142.5399932861328 +PEP,2021-03-31,141.4499969482422 +PEP,2021-04-01,141.27999877929688 +PEP,2021-04-05,143.16000366210938 +PEP,2021-04-06,143.6699981689453 +PEP,2021-04-07,143.41000366210938 +PEP,2021-04-08,142.5399932861328 +PEP,2021-04-09,142.57000732421875 +PEP,2021-04-12,143.02000427246094 +PEP,2021-04-13,143.0500030517578 +PEP,2021-04-14,142.11000061035156 +PEP,2021-04-15,142.30999755859375 +PEP,2021-04-16,144.16000366210938 +PEP,2021-04-19,144.75 +PEP,2021-04-20,145.7100067138672 +PEP,2021-04-21,146.97999572753906 +PEP,2021-04-22,146.07000732421875 +PEP,2021-04-23,145.8300018310547 +PEP,2021-04-26,143.36000061035156 +PEP,2021-04-27,142.88999938964844 +PEP,2021-04-28,141.8300018310547 +PEP,2021-04-29,143.94000244140625 +PEP,2021-04-30,144.16000366210938 +PEP,2021-05-03,145.7899932861328 +PEP,2021-05-04,143.9600067138672 +PEP,2021-05-05,143.88999938964844 +PEP,2021-05-06,145.55999755859375 +PEP,2021-05-07,145.55999755859375 +PEP,2021-05-10,146.72000122070312 +PEP,2021-05-11,145.64999389648438 +PEP,2021-05-12,144.22999572753906 +PEP,2021-05-13,146.3699951171875 +PEP,2021-05-14,146.58999633789062 +PEP,2021-05-17,146.1699981689453 +PEP,2021-05-18,145.50999450683594 +PEP,2021-05-19,145.42999267578125 +PEP,2021-05-20,147.22999572753906 +PEP,2021-05-21,147.10000610351562 +PEP,2021-05-24,147.85000610351562 +PEP,2021-05-25,148.3000030517578 +PEP,2021-05-26,148.3000030517578 +PEP,2021-05-27,146.50999450683594 +PEP,2021-05-28,147.94000244140625 +PEP,2021-06-01,147.6300048828125 +PEP,2021-06-02,148.22000122070312 +PEP,2021-06-03,147.6699981689453 +PEP,2021-06-04,147.83999633789062 +PEP,2021-06-07,147.75 +PEP,2021-06-08,146.3699951171875 +PEP,2021-06-09,146.10000610351562 +PEP,2021-06-10,147.60000610351562 +PEP,2021-06-11,147.69000244140625 +PEP,2021-06-14,148.57000732421875 +PEP,2021-06-15,148.5800018310547 +PEP,2021-06-16,147.10000610351562 +PEP,2021-06-17,148.52000427246094 +PEP,2021-06-18,145.4199981689453 +PEP,2021-06-21,146.55999755859375 +PEP,2021-06-22,146.77999877929688 +PEP,2021-06-23,144.85000610351562 +PEP,2021-06-24,145.6699981689453 +PEP,2021-06-25,146.41000366210938 +PEP,2021-06-28,147.0399932861328 +PEP,2021-06-29,146.94000244140625 +PEP,2021-06-30,148.1699981689453 +PEP,2021-07-01,148.1999969482422 +PEP,2021-07-02,148.91000366210938 +PEP,2021-07-06,149.1300048828125 +PEP,2021-07-07,149.7899932861328 +PEP,2021-07-08,149.86000061035156 +PEP,2021-07-09,149.47999572753906 +PEP,2021-07-12,149.50999450683594 +PEP,2021-07-13,152.9600067138672 +PEP,2021-07-14,154.5399932861328 +PEP,2021-07-15,155.25 +PEP,2021-07-16,155.82000732421875 +PEP,2021-07-19,155.8000030517578 +PEP,2021-07-20,155.82000732421875 +PEP,2021-07-21,155.24000549316406 +PEP,2021-07-22,155.19000244140625 +PEP,2021-07-23,157.17999267578125 +PEP,2021-07-26,157.07000732421875 +PEP,2021-07-27,157.94000244140625 +PEP,2021-07-28,156.49000549316406 +PEP,2021-07-29,156.80999755859375 +PEP,2021-07-30,156.9499969482422 +PEP,2021-08-02,156.32000732421875 +PEP,2021-08-03,156.6699981689453 +PEP,2021-08-04,154.0500030517578 +PEP,2021-08-05,154.30999755859375 +PEP,2021-08-06,154.3300018310547 +PEP,2021-08-09,154.35000610351562 +PEP,2021-08-10,154.42999267578125 +PEP,2021-08-11,155.0399932861328 +PEP,2021-08-12,155.07000732421875 +PEP,2021-08-13,156.52000427246094 +PEP,2021-08-16,158.0500030517578 +PEP,2021-08-17,157.89999389648438 +PEP,2021-08-18,156.27999877929688 +PEP,2021-08-19,158.91000366210938 +PEP,2021-08-20,158.35000610351562 +PEP,2021-08-23,157.85000610351562 +PEP,2021-08-24,155.88999938964844 +PEP,2021-08-25,155.1999969482422 +PEP,2021-08-26,154.6300048828125 +PEP,2021-08-27,154.94000244140625 +PEP,2021-08-30,156.0 +PEP,2021-08-31,156.38999938964844 +PEP,2021-09-01,157.91000366210938 +PEP,2021-09-02,156.9499969482422 +PEP,2021-09-03,157.08999633789062 +PEP,2021-09-07,154.52999877929688 +PEP,2021-09-08,156.72000122070312 +PEP,2021-09-09,155.72999572753906 +PEP,2021-09-10,155.4600067138672 +PEP,2021-09-13,155.75999450683594 +PEP,2021-09-14,155.14999389648438 +PEP,2021-09-15,156.02000427246094 +PEP,2021-09-16,155.55999755859375 +PEP,2021-09-17,154.1300048828125 +PEP,2021-09-20,153.61000061035156 +PEP,2021-09-21,153.5399932861328 +PEP,2021-09-22,154.00999450683594 +PEP,2021-09-23,154.1300048828125 +PEP,2021-09-24,154.1999969482422 +PEP,2021-09-27,152.72000122070312 +PEP,2021-09-28,151.0500030517578 +PEP,2021-09-29,152.3000030517578 +PEP,2021-09-30,150.41000366210938 +PEP,2021-10-01,150.9499969482422 +PEP,2021-10-04,150.1999969482422 +PEP,2021-10-05,151.08999633789062 +PEP,2021-10-06,154.9600067138672 +PEP,2021-10-07,156.38999938964844 +PEP,2021-10-08,156.02999877929688 +PEP,2021-10-11,156.24000549316406 +PEP,2021-10-12,156.92999267578125 +PEP,2021-10-13,157.99000549316406 +PEP,2021-10-14,159.25999450683594 +PEP,2021-10-15,158.80999755859375 +PEP,2021-10-18,158.08999633789062 +PEP,2021-10-19,160.10000610351562 +PEP,2021-10-20,161.30999755859375 +PEP,2021-10-21,159.17999267578125 +PEP,2021-10-22,159.97000122070312 +PEP,2021-10-25,159.22000122070312 +PEP,2021-10-26,161.1699981689453 +PEP,2021-10-27,160.61000061035156 +PEP,2021-10-28,161.6199951171875 +PEP,2021-10-29,161.60000610351562 +PEP,2021-11-01,161.25999450683594 +PEP,2021-11-02,162.74000549316406 +PEP,2021-11-03,164.3000030517578 +PEP,2021-11-04,164.30999755859375 +PEP,2021-11-05,166.0 +PEP,2021-11-08,162.42999267578125 +PEP,2021-11-09,163.50999450683594 +PEP,2021-11-10,164.0399932861328 +PEP,2021-11-11,162.69000244140625 +PEP,2021-11-12,162.64999389648438 +PEP,2021-11-15,163.8000030517578 +PEP,2021-11-16,163.30999755859375 +PEP,2021-11-17,163.3699951171875 +PEP,2021-11-18,163.4199981689453 +PEP,2021-11-19,163.80999755859375 +PEP,2021-11-22,164.14999389648438 +PEP,2021-11-23,165.25 +PEP,2021-11-24,163.74000549316406 +PEP,2021-11-26,161.13999938964844 +PEP,2021-11-29,164.13999938964844 +PEP,2021-11-30,159.77999877929688 +PEP,2021-12-01,160.16000366210938 +PEP,2021-12-02,160.6199951171875 +PEP,2021-12-03,164.7100067138672 +PEP,2021-12-06,166.4199981689453 +PEP,2021-12-07,166.22999572753906 +PEP,2021-12-08,166.52000427246094 +PEP,2021-12-09,166.30999755859375 +PEP,2021-12-10,168.97000122070312 +PEP,2021-12-13,169.80999755859375 +PEP,2021-12-14,169.38999938964844 +PEP,2021-12-15,171.57000732421875 +PEP,2021-12-16,171.82000732421875 +PEP,2021-12-17,168.3000030517578 +PEP,2021-12-20,169.4199981689453 +PEP,2021-12-21,168.9199981689453 +PEP,2021-12-22,169.97000122070312 +PEP,2021-12-23,169.77999877929688 +PEP,2021-12-27,171.47000122070312 +PEP,2021-12-28,172.36000061035156 +PEP,2021-12-29,172.97000122070312 +PEP,2021-12-30,172.6699981689453 +PEP,2021-12-31,173.7100067138672 +PEP,2022-01-03,172.97999572753906 +PEP,2022-01-04,173.22999572753906 +PEP,2022-01-05,173.82000732421875 +PEP,2022-01-06,173.86000061035156 +PEP,2022-01-07,174.0800018310547 +PEP,2022-01-10,174.1699981689453 +PEP,2022-01-11,174.08999633789062 +PEP,2022-01-12,173.89999389648438 +PEP,2022-01-13,174.17999267578125 +PEP,2022-01-14,175.63999938964844 +PEP,2022-01-18,173.9600067138672 +PEP,2022-01-19,175.2100067138672 +PEP,2022-01-20,173.94000244140625 +PEP,2022-01-21,174.22000122070312 +PEP,2022-01-24,173.3300018310547 +PEP,2022-01-25,171.33999633789062 +PEP,2022-01-26,169.52999877929688 +PEP,2022-01-27,169.3699951171875 +PEP,2022-01-28,172.6699981689453 +PEP,2022-01-31,173.52000427246094 +PEP,2022-02-01,172.33999633789062 +PEP,2022-02-02,175.47000122070312 +PEP,2022-02-03,175.3699951171875 +PEP,2022-02-04,172.49000549316406 +PEP,2022-02-07,171.80999755859375 +PEP,2022-02-08,172.02000427246094 +PEP,2022-02-09,171.94000244140625 +PEP,2022-02-10,168.3699951171875 +PEP,2022-02-11,168.5800018310547 +PEP,2022-02-14,166.6999969482422 +PEP,2022-02-15,165.9600067138672 +PEP,2022-02-16,166.3000030517578 +PEP,2022-02-17,166.75 +PEP,2022-02-18,167.7100067138672 +PEP,2022-02-22,168.35000610351562 +PEP,2022-02-23,166.69000244140625 +PEP,2022-02-24,163.7899932861328 +PEP,2022-02-25,168.3800048828125 +PEP,2022-02-28,163.74000549316406 +PEP,2022-03-01,162.27000427246094 +PEP,2022-03-02,164.52000427246094 +PEP,2022-03-03,163.27000427246094 +PEP,2022-03-04,165.75 +PEP,2022-03-07,162.4499969482422 +PEP,2022-03-08,157.8699951171875 +PEP,2022-03-09,157.39999389648438 +PEP,2022-03-10,154.50999450683594 +PEP,2022-03-11,153.72999572753906 +PEP,2022-03-14,155.88999938964844 +PEP,2022-03-15,159.0 +PEP,2022-03-16,159.6999969482422 +PEP,2022-03-17,160.94000244140625 +PEP,2022-03-18,162.7899932861328 +PEP,2022-03-21,162.55999755859375 +PEP,2022-03-22,164.33999633789062 +PEP,2022-03-23,163.47999572753906 +PEP,2022-03-24,164.47000122070312 +PEP,2022-03-25,165.24000549316406 +PEP,2022-03-28,165.72999572753906 +PEP,2022-03-29,168.19000244140625 +PEP,2022-03-30,167.9600067138672 +PEP,2022-03-31,167.3800048828125 +PEP,2022-04-01,169.75999450683594 +PEP,2022-04-04,169.32000732421875 +PEP,2022-04-05,169.5 +PEP,2022-04-06,172.38999938964844 +PEP,2022-04-07,172.5500030517578 +PEP,2022-04-08,173.1300048828125 +PEP,2022-04-11,172.60000610351562 +PEP,2022-04-12,173.3000030517578 +PEP,2022-04-13,173.0 +PEP,2022-04-14,171.89999389648438 +PEP,2022-04-18,170.4199981689453 +PEP,2022-04-19,172.89999389648438 +PEP,2022-04-20,175.47000122070312 +PEP,2022-04-21,174.83999633789062 +PEP,2022-04-22,172.14999389648438 +PEP,2022-04-25,173.74000549316406 +PEP,2022-04-26,173.3000030517578 +PEP,2022-04-27,174.85000610351562 +PEP,2022-04-28,177.5 +PEP,2022-04-29,171.7100067138672 +PEP,2022-05-02,167.75999450683594 +PEP,2022-05-03,167.99000549316406 +PEP,2022-05-04,173.86000061035156 +PEP,2022-05-05,170.38999938964844 +PEP,2022-05-06,170.41000366210938 +PEP,2022-05-09,171.6999969482422 +PEP,2022-05-10,171.49000549316406 +PEP,2022-05-11,170.66000366210938 +PEP,2022-05-12,170.39999389648438 +PEP,2022-05-13,173.72000122070312 +PEP,2022-05-16,175.47000122070312 +PEP,2022-05-17,174.4600067138672 +PEP,2022-05-18,163.64999389648438 +PEP,2022-05-19,161.1999969482422 +PEP,2022-05-20,162.2100067138672 +PEP,2022-05-23,165.60000610351562 +PEP,2022-05-24,167.82000732421875 +PEP,2022-05-25,168.97000122070312 +PEP,2022-05-26,170.11000061035156 +PEP,2022-05-27,171.77000427246094 +PEP,2022-05-31,167.75 +PEP,2022-06-01,166.49000549316406 +PEP,2022-06-02,166.67999267578125 +PEP,2022-06-03,164.85000610351562 +PEP,2022-06-06,165.5399932861328 +PEP,2022-06-07,166.55999755859375 +PEP,2022-06-08,165.72999572753906 +PEP,2022-06-09,162.77999877929688 +PEP,2022-06-10,162.52000427246094 +PEP,2022-06-13,159.74000549316406 +PEP,2022-06-14,156.1199951171875 +PEP,2022-06-15,157.7899932861328 +PEP,2022-06-16,157.02999877929688 +PEP,2022-06-17,157.05999755859375 +PEP,2022-06-21,160.7100067138672 +PEP,2022-06-22,162.02999877929688 +PEP,2022-06-23,164.10000610351562 +PEP,2022-06-24,166.1300048828125 +PEP,2022-06-27,166.35000610351562 +PEP,2022-06-28,164.00999450683594 +PEP,2022-06-29,166.72999572753906 +PEP,2022-06-30,166.66000366210938 +PEP,2022-07-01,169.38999938964844 +PEP,2022-07-05,169.00999450683594 +PEP,2022-07-06,170.6999969482422 +PEP,2022-07-07,170.36000061035156 +PEP,2022-07-08,171.8800048828125 +PEP,2022-07-11,170.47000122070312 +PEP,2022-07-12,169.5 +PEP,2022-07-13,170.10000610351562 +PEP,2022-07-14,170.97999572753906 +PEP,2022-07-15,171.1199951171875 +PEP,2022-07-18,168.25999450683594 +PEP,2022-07-19,170.05999755859375 +PEP,2022-07-20,168.25999450683594 +PEP,2022-07-21,168.50999450683594 +PEP,2022-07-22,169.61000061035156 +PEP,2022-07-25,169.85000610351562 +PEP,2022-07-26,171.8300018310547 +PEP,2022-07-27,171.58999633789062 +PEP,2022-07-28,174.83999633789062 +PEP,2022-07-29,174.9600067138672 +PEP,2022-08-01,176.9499969482422 +PEP,2022-08-02,175.49000549316406 +PEP,2022-08-03,176.8300018310547 +PEP,2022-08-04,175.8699951171875 +PEP,2022-08-05,174.5500030517578 +PEP,2022-08-08,173.85000610351562 +PEP,2022-08-09,174.5 +PEP,2022-08-10,175.94000244140625 +PEP,2022-08-11,175.0399932861328 +PEP,2022-08-12,177.3300018310547 +PEP,2022-08-15,179.27999877929688 +PEP,2022-08-16,180.32000732421875 +PEP,2022-08-17,180.22000122070312 +PEP,2022-08-18,180.39999389648438 +PEP,2022-08-19,180.1699981689453 +PEP,2022-08-22,178.4499969482422 +PEP,2022-08-23,178.3699951171875 +PEP,2022-08-24,179.25999450683594 +PEP,2022-08-25,179.27000427246094 +PEP,2022-08-26,175.0399932861328 +PEP,2022-08-29,174.49000549316406 +PEP,2022-08-30,172.99000549316406 +PEP,2022-08-31,172.27000427246094 +PEP,2022-09-01,172.85000610351562 +PEP,2022-09-02,170.66000366210938 +PEP,2022-09-06,169.50999450683594 +PEP,2022-09-07,173.25 +PEP,2022-09-08,172.6699981689453 +PEP,2022-09-09,173.22000122070312 +PEP,2022-09-12,173.89999389648438 +PEP,2022-09-13,167.41000366210938 +PEP,2022-09-14,168.67999267578125 +PEP,2022-09-15,165.8800048828125 +PEP,2022-09-16,166.97000122070312 +PEP,2022-09-19,168.72999572753906 +PEP,2022-09-20,168.9199981689453 +PEP,2022-09-21,168.44000244140625 +PEP,2022-09-22,168.60000610351562 +PEP,2022-09-23,168.52000427246094 +PEP,2022-09-26,168.4499969482422 +PEP,2022-09-27,166.00999450683594 +PEP,2022-09-28,168.6699981689453 +PEP,2022-09-29,166.61000061035156 +PEP,2022-09-30,163.25999450683594 +PEP,2022-10-03,165.25 +PEP,2022-10-04,167.11000061035156 +PEP,2022-10-05,166.0 +PEP,2022-10-06,162.8000030517578 +PEP,2022-10-07,161.61000061035156 +PEP,2022-10-10,161.82000732421875 +PEP,2022-10-11,162.58999633789062 +PEP,2022-10-12,169.38999938964844 +PEP,2022-10-13,174.61000061035156 +PEP,2022-10-14,170.19000244140625 +PEP,2022-10-17,172.72999572753906 +PEP,2022-10-18,175.05999755859375 +PEP,2022-10-19,173.36000061035156 +PEP,2022-10-20,171.4600067138672 +PEP,2022-10-21,173.05999755859375 +PEP,2022-10-24,177.67999267578125 +PEP,2022-10-25,178.27000427246094 +PEP,2022-10-26,179.07000732421875 +PEP,2022-10-27,178.8800048828125 +PEP,2022-10-28,182.22999572753906 +PEP,2022-10-31,181.5800018310547 +PEP,2022-11-01,180.75999450683594 +PEP,2022-11-02,178.24000549316406 +PEP,2022-11-03,177.77999877929688 +PEP,2022-11-04,178.77999877929688 +PEP,2022-11-07,180.2100067138672 +PEP,2022-11-08,180.7100067138672 +PEP,2022-11-09,178.5500030517578 +PEP,2022-11-10,181.6999969482422 +PEP,2022-11-11,178.0500030517578 +PEP,2022-11-14,176.72999572753906 +PEP,2022-11-15,177.19000244140625 +PEP,2022-11-16,178.3300018310547 +PEP,2022-11-17,180.02999877929688 +PEP,2022-11-18,181.3300018310547 +PEP,2022-11-21,184.82000732421875 +PEP,2022-11-22,184.83999633789062 +PEP,2022-11-23,185.0800018310547 +PEP,2022-11-25,184.11000061035156 +PEP,2022-11-28,183.88999938964844 +PEP,2022-11-29,182.58999633789062 +PEP,2022-11-30,185.50999450683594 +PEP,2022-12-01,185.89999389648438 +PEP,2022-12-02,185.69000244140625 +PEP,2022-12-05,183.1199951171875 +PEP,2022-12-06,181.6300048828125 +PEP,2022-12-07,182.17999267578125 +PEP,2022-12-08,183.77999877929688 +PEP,2022-12-09,183.10000610351562 +PEP,2022-12-12,183.97000122070312 +PEP,2022-12-13,183.8699951171875 +PEP,2022-12-14,183.36000061035156 +PEP,2022-12-15,180.25 +PEP,2022-12-16,180.33999633789062 +PEP,2022-12-19,181.33999633789062 +PEP,2022-12-20,181.22999572753906 +PEP,2022-12-21,182.5 +PEP,2022-12-22,181.08999633789062 +PEP,2022-12-23,182.25999450683594 +PEP,2022-12-27,183.07000732421875 +PEP,2022-12-28,181.75 +PEP,2022-12-29,181.97999572753906 +PEP,2022-12-30,180.66000366210938 +PEP,2023-01-03,179.41000366210938 +PEP,2023-01-04,178.97000122070312 +PEP,2023-01-05,177.10000610351562 +PEP,2023-01-06,181.10000610351562 +PEP,2023-01-09,179.3300018310547 +PEP,2023-01-10,177.85000610351562 +PEP,2023-01-11,178.0500030517578 +PEP,2023-01-12,175.77999877929688 +PEP,2023-01-13,175.24000549316406 +PEP,2023-01-17,176.05999755859375 +PEP,2023-01-18,171.6199951171875 +PEP,2023-01-19,169.6300048828125 +PEP,2023-01-20,169.8800048828125 +PEP,2023-01-23,169.1199951171875 +PEP,2023-01-24,170.69000244140625 +PEP,2023-01-25,171.92999267578125 +PEP,2023-01-26,170.22000122070312 +PEP,2023-01-27,169.6199951171875 +PEP,2023-01-30,169.47999572753906 +PEP,2023-01-31,171.02000427246094 +PEP,2023-02-01,171.55999755859375 +PEP,2023-02-02,169.97000122070312 +PEP,2023-02-03,169.1199951171875 +PEP,2023-02-06,171.82000732421875 +PEP,2023-02-07,171.55999755859375 +PEP,2023-02-08,171.16000366210938 +PEP,2023-02-09,172.77999877929688 +PEP,2023-02-10,176.1999969482422 +PEP,2023-02-13,177.77000427246094 +PEP,2023-02-14,175.77000427246094 +PEP,2023-02-15,176.00999450683594 +PEP,2023-02-16,175.50999450683594 +PEP,2023-02-17,176.27999877929688 +PEP,2023-02-21,176.17999267578125 +PEP,2023-02-22,176.1199951171875 +PEP,2023-02-23,176.30999755859375 +PEP,2023-02-24,175.9600067138672 +PEP,2023-02-27,175.91000366210938 +PEP,2023-02-28,173.52999877929688 +PEP,2023-03-01,171.3300018310547 +PEP,2023-03-02,173.32000732421875 +PEP,2023-03-03,173.14999389648438 +PEP,2023-03-06,173.5 +PEP,2023-03-07,172.63999938964844 +PEP,2023-03-08,173.11000061035156 +PEP,2023-03-09,171.8000030517578 +PEP,2023-03-10,172.02999877929688 +PEP,2023-03-13,173.7100067138672 +PEP,2023-03-14,173.52999877929688 +PEP,2023-03-15,176.6300048828125 +PEP,2023-03-16,176.50999450683594 +PEP,2023-03-17,175.1300048828125 +PEP,2023-03-20,177.58999633789062 +PEP,2023-03-21,178.00999450683594 +PEP,2023-03-22,176.50999450683594 +PEP,2023-03-23,175.64999389648438 +PEP,2023-03-24,179.08999633789062 +PEP,2023-03-27,179.49000549316406 +PEP,2023-03-28,179.42999267578125 +PEP,2023-03-29,180.6699981689453 +PEP,2023-03-30,180.8300018310547 +PEP,2023-03-31,182.3000030517578 +PEP,2023-04-03,182.5 +PEP,2023-04-04,181.85000610351562 +PEP,2023-04-05,183.63999938964844 +PEP,2023-04-06,184.36000061035156 +PEP,2023-04-10,183.1999969482422 +PEP,2023-04-11,182.9199981689453 +PEP,2023-04-12,182.55999755859375 +PEP,2023-04-13,184.3800048828125 +PEP,2023-04-14,183.50999450683594 +PEP,2023-04-17,184.4499969482422 +PEP,2023-04-18,184.8300018310547 +PEP,2023-04-19,184.72000122070312 +PEP,2023-04-20,185.3300018310547 +PEP,2023-04-21,185.41000366210938 +PEP,2023-04-24,185.5 +PEP,2023-04-25,189.7100067138672 +PEP,2023-04-26,188.5399932861328 +PEP,2023-04-27,189.69000244140625 +PEP,2023-04-28,190.88999938964844 +PEP,2023-05-01,191.67999267578125 +PEP,2023-05-02,192.25 +PEP,2023-05-03,192.17999267578125 +PEP,2023-05-04,193.3800048828125 +PEP,2023-05-05,194.27000427246094 diff --git a/scraper/Companies_Data/PEP_Data/PEPmeta_data.csv b/scraper/Companies_Data/PEP_Data/PEPmeta_data.csv new file mode 100644 index 0000000..24efc15 --- /dev/null +++ b/scraper/Companies_Data/PEP_Data/PEPmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,PepsiCo Inc.,Beverages - Non-Alcoholic,Ramon Laguarta,PEP.png diff --git a/scraper/Companies_Data/PFE_Data/PFE_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/PFE_Data/PFE_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..b7f88f4 --- /dev/null +++ b/scraper/Companies_Data/PFE_Data/PFE_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,32803000000.0,16190000000.0,1305000000.0,167489000000.0,52145000000.0 +1,2020-12-31,35067000000.0,2703000000.0,1784000000.0,154229000000.0,38274000000.0 +2,2021-12-31,59693000000.0,2241000000.0,1944000000.0,181476000000.0,36998000000.0 +3,2022-12-31,51259000000.0,2945000000.0,416000000.0,197205000000.0,34870000000.0 +4,2022-03-31,54420000000.0,636000000.0,2470000000.0,183841000000.0,35052000000.0 +5,2022-06-30,67466000000.0,5965000000.0,1780000000.0,195290000000.0,39134000000.0 +6,2022-09-30,70403000000.0,4024000000.0,1298000000.0,195350000000.0,35677000000.0 +7,2022-12-31,51259000000.0,2945000000.0,416000000.0,197205000000.0,34870000000.0 diff --git a/scraper/Companies_Data/PFE_Data/PFE_current_ratios.csv b/scraper/Companies_Data/PFE_Data/PFE_current_ratios.csv new file mode 100644 index 0000000..7d240cd --- /dev/null +++ b/scraper/Companies_Data/PFE_Data/PFE_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +PFE,2022-03-31,13.173028,1.1173,3.635262,3.787325 +PFE,2022-06-30,11.808559,,3.251315,3.569097 +PFE,2022-09-30,8.513619,,2.480417,2.816215 +PFE,2022-12-31,9.816092,,2.944127,3.105075 +PFE,2023-03-31,7.458867,,2.33137,2.407372 +PFE,2023-05-02,7.140768,,2.231944,2.304705 +PFE,2023-05-04,,,, diff --git a/scraper/Companies_Data/PFE_Data/PFE_price_history.csv b/scraper/Companies_Data/PFE_Data/PFE_price_history.csv new file mode 100644 index 0000000..7d98ab0 --- /dev/null +++ b/scraper/Companies_Data/PFE_Data/PFE_price_history.csv @@ -0,0 +1,12844 @@ +symbol,date,Closing Price +PFE,1972-06-01,0.8153460025787354 +PFE,1972-06-02,0.8054630160331726 +PFE,1972-06-05,0.8029929995536804 +PFE,1972-06-06,0.8202880024909973 +PFE,1972-06-07,0.8202880024909973 +PFE,1972-06-08,0.8153460025787354 +PFE,1972-06-09,0.8202880024909973 +PFE,1972-06-12,0.8227589726448059 +PFE,1972-06-13,0.8301709890365601 +PFE,1972-06-14,0.8301709890365601 +PFE,1972-06-15,0.8202880024909973 +PFE,1972-06-16,0.8351119756698608 +PFE,1972-06-19,0.8449950218200684 +PFE,1972-06-20,0.8499370217323303 +PFE,1972-06-21,0.8400539755821228 +PFE,1972-06-22,0.8425250053405762 +PFE,1972-06-23,0.8400539755821228 +PFE,1972-06-26,0.8301709890365601 +PFE,1972-06-27,0.8301709890365601 +PFE,1972-06-28,0.8227589726448059 +PFE,1972-06-29,0.8351119756698608 +PFE,1972-06-30,0.8375830054283142 +PFE,1972-07-03,0.8400539755821228 +PFE,1972-07-05,0.8548780083656311 +PFE,1972-07-06,0.872173011302948 +PFE,1972-07-07,0.8845270276069641 +PFE,1972-07-10,0.8869979977607727 +PFE,1972-07-11,0.8869979977607727 +PFE,1972-07-12,0.8894690275192261 +PFE,1972-07-13,0.8647609949111938 +PFE,1972-07-14,0.8845270276069641 +PFE,1972-07-17,0.87711501121521 +PFE,1972-07-18,0.8672320246696472 +PFE,1972-07-19,0.872173011302948 +PFE,1972-07-20,0.8598200082778931 +PFE,1972-07-21,0.8647609949111938 +PFE,1972-07-24,0.8449950218200684 +PFE,1972-07-25,0.8598200082778931 +PFE,1972-07-26,0.8548780083656311 +PFE,1972-07-27,0.8499370217323303 +PFE,1972-07-28,0.8573489785194397 +PFE,1972-07-31,0.8499370217323303 +PFE,1972-08-01,0.8672320246696472 +PFE,1972-08-02,0.8795859813690186 +PFE,1972-08-03,0.8672320246696472 +PFE,1972-08-04,0.872173011302948 +PFE,1972-08-07,0.8746439814567566 +PFE,1972-08-08,0.8746439814567566 +PFE,1972-08-09,0.87711501121521 +PFE,1972-08-10,0.8869979977607727 +PFE,1972-08-11,0.9042930006980896 +PFE,1972-08-14,0.9042930006980896 +PFE,1972-08-15,0.8993520140647888 +PFE,1972-08-16,0.8944100141525269 +PFE,1972-08-17,0.8968809843063354 +PFE,1972-08-18,0.8795859813690186 +PFE,1972-08-21,0.8795859813690186 +PFE,1972-08-22,0.8746439814567566 +PFE,1972-08-23,0.8697029948234558 +PFE,1972-08-24,0.8647609949111938 +PFE,1972-08-25,0.8548780083656311 +PFE,1972-08-28,0.8524069786071777 +PFE,1972-08-29,0.8573489785194397 +PFE,1972-08-30,0.8524069786071777 +PFE,1972-08-31,0.8449950218200684 +PFE,1972-09-01,0.847465991973877 +PFE,1972-09-05,0.8499370217323303 +PFE,1972-09-06,0.8277000188827515 +PFE,1972-09-07,0.8029929995536804 +PFE,1972-09-08,0.8153460025787354 +PFE,1972-09-11,0.8104050159454346 +PFE,1972-09-12,0.7980509996414185 +PFE,1972-09-13,0.8079339861869812 +PFE,1972-09-14,0.8005220293998718 +PFE,1972-09-15,0.8128759860992432 +PFE,1972-09-18,0.8153460025787354 +PFE,1972-09-19,0.8252289891242981 +PFE,1972-09-20,0.8227589726448059 +PFE,1972-09-21,0.8252289891242981 +PFE,1972-09-22,0.817816972732544 +PFE,1972-09-25,0.8104050159454346 +PFE,1972-09-26,0.8252289891242981 +PFE,1972-09-27,0.8449950218200684 +PFE,1972-09-28,0.8499370217323303 +PFE,1972-09-29,0.847465991973877 +PFE,1972-10-02,0.8351119756698608 +PFE,1972-10-03,0.817816972732544 +PFE,1972-10-04,0.817816972732544 +PFE,1972-10-05,0.7881680130958557 +PFE,1972-10-06,0.8029929995536804 +PFE,1972-10-09,0.7980509996414185 +PFE,1972-10-10,0.8054630160331726 +PFE,1972-10-11,0.8029929995536804 +PFE,1972-10-12,0.7955800294876099 +PFE,1972-10-13,0.7856969833374023 +PFE,1972-10-16,0.7807559967041016 +PFE,1972-10-17,0.7881680130958557 +PFE,1972-10-18,0.778285026550293 +PFE,1972-10-19,0.7856969833374023 +PFE,1972-10-20,0.8054630160331726 +PFE,1972-10-23,0.8227589726448059 +PFE,1972-10-24,0.8252289891242981 +PFE,1972-10-25,0.8128759860992432 +PFE,1972-10-26,0.8104050159454346 +PFE,1972-10-27,0.8128759860992432 +PFE,1972-10-30,0.8005220293998718 +PFE,1972-10-31,0.8104050159454346 +PFE,1972-11-01,0.8202880024909973 +PFE,1972-11-02,0.8499370217323303 +PFE,1972-11-03,0.8894690275192261 +PFE,1972-11-06,0.872173011302948 +PFE,1972-11-08,0.8746439814567566 +PFE,1972-11-09,0.872173011302948 +PFE,1972-11-10,0.8499370217323303 +PFE,1972-11-13,0.8524069786071777 +PFE,1972-11-14,0.8499370217323303 +PFE,1972-11-15,0.8499370217323303 +PFE,1972-11-16,0.8499370217323303 +PFE,1972-11-17,0.8499370217323303 +PFE,1972-11-20,0.8499370217323303 +PFE,1972-11-21,0.8326420187950134 +PFE,1972-11-22,0.8449950218200684 +PFE,1972-11-24,0.8524069786071777 +PFE,1972-11-27,0.8598200082778931 +PFE,1972-11-28,0.8573489785194397 +PFE,1972-11-29,0.8573489785194397 +PFE,1972-11-30,0.8647609949111938 +PFE,1972-12-01,0.8697029948234558 +PFE,1972-12-04,0.8795859813690186 +PFE,1972-12-05,0.8795859813690186 +PFE,1972-12-06,0.8795859813690186 +PFE,1972-12-07,0.8795859813690186 +PFE,1972-12-08,0.8894690275192261 +PFE,1972-12-11,0.8919389843940735 +PFE,1972-12-12,0.8795859813690186 +PFE,1972-12-13,0.872173011302948 +PFE,1972-12-14,0.8697029948234558 +PFE,1972-12-15,0.8449950218200684 +PFE,1972-12-18,0.8425250053405762 +PFE,1972-12-19,0.8524069786071777 +PFE,1972-12-20,0.8499370217323303 +PFE,1972-12-21,0.8499370217323303 +PFE,1972-12-22,0.8548780083656311 +PFE,1972-12-26,0.8499370217323303 +PFE,1972-12-27,0.847465991973877 +PFE,1972-12-29,0.847465991973877 +PFE,1973-01-02,0.8622900247573853 +PFE,1973-01-03,0.8647609949111938 +PFE,1973-01-04,0.8746439814567566 +PFE,1973-01-05,0.8795859813690186 +PFE,1973-01-08,0.8598200082778931 +PFE,1973-01-09,0.8598200082778931 +PFE,1973-01-10,0.8697029948234558 +PFE,1973-01-11,0.8820559978485107 +PFE,1973-01-12,0.8672320246696472 +PFE,1973-01-15,0.8697029948234558 +PFE,1973-01-16,0.8672320246696472 +PFE,1973-01-17,0.8672320246696472 +PFE,1973-01-18,0.8672320246696472 +PFE,1973-01-19,0.8647609949111938 +PFE,1973-01-22,0.8573489785194397 +PFE,1973-01-23,0.8499370217323303 +PFE,1973-01-24,0.8425250053405762 +PFE,1973-01-26,0.8128759860992432 +PFE,1973-01-29,0.8128759860992432 +PFE,1973-01-30,0.8153460025787354 +PFE,1973-01-31,0.8277000188827515 +PFE,1973-02-01,0.8252289891242981 +PFE,1973-02-02,0.8202880024909973 +PFE,1973-02-05,0.8153460025787354 +PFE,1973-02-06,0.8153460025787354 +PFE,1973-02-07,0.7980509996414185 +PFE,1973-02-08,0.8104050159454346 +PFE,1973-02-09,0.8227589726448059 +PFE,1973-02-12,0.8277000188827515 +PFE,1973-02-13,0.8449950218200684 +PFE,1973-02-14,0.8326420187950134 +PFE,1973-02-15,0.8425250053405762 +PFE,1973-02-16,0.8425250053405762 +PFE,1973-02-20,0.847465991973877 +PFE,1973-02-21,0.8548780083656311 +PFE,1973-02-22,0.8598200082778931 +PFE,1973-02-23,0.8499370217323303 +PFE,1973-02-26,0.8449950218200684 +PFE,1973-02-27,0.8499370217323303 +PFE,1973-02-28,0.8375830054283142 +PFE,1973-03-01,0.8375830054283142 +PFE,1973-03-02,0.8351119756698608 +PFE,1973-03-05,0.8326420187950134 +PFE,1973-03-06,0.8351119756698608 +PFE,1973-03-07,0.8524069786071777 +PFE,1973-03-08,0.8622900247573853 +PFE,1973-03-09,0.8672320246696472 +PFE,1973-03-12,0.8573489785194397 +PFE,1973-03-13,0.8548780083656311 +PFE,1973-03-14,0.8524069786071777 +PFE,1973-03-15,0.8449950218200684 +PFE,1973-03-16,0.8524069786071777 +PFE,1973-03-19,0.8449950218200684 +PFE,1973-03-20,0.8449950218200684 +PFE,1973-03-21,0.8252289891242981 +PFE,1973-03-22,0.7881680130958557 +PFE,1973-03-23,0.7807559967041016 +PFE,1973-03-26,0.7931100130081177 +PFE,1973-03-27,0.8351119756698608 +PFE,1973-03-28,0.8375830054283142 +PFE,1973-03-29,0.8326420187950134 +PFE,1973-03-30,0.8153460025787354 +PFE,1973-04-02,0.7955800294876099 +PFE,1973-04-03,0.7931100130081177 +PFE,1973-04-04,0.7980509996414185 +PFE,1973-04-05,0.7758139967918396 +PFE,1973-04-06,0.7881680130958557 +PFE,1973-04-09,0.7931100130081177 +PFE,1973-04-10,0.8104050159454346 +PFE,1973-04-11,0.8079339861869812 +PFE,1973-04-12,0.8079339861869812 +PFE,1973-04-13,0.8079339861869812 +PFE,1973-04-16,0.8079339861869812 +PFE,1973-04-17,0.8005220293998718 +PFE,1973-04-18,0.8054630160331726 +PFE,1973-04-19,0.8054630160331726 +PFE,1973-04-23,0.8079339861869812 +PFE,1973-04-24,0.7955800294876099 +PFE,1973-04-25,0.7881680130958557 +PFE,1973-04-26,0.7733439803123474 +PFE,1973-04-27,0.778285026550293 +PFE,1973-04-30,0.7807559967041016 +PFE,1973-05-01,0.7807559967041016 +PFE,1973-05-02,0.7807559967041016 +PFE,1973-05-03,0.7980509996414185 +PFE,1973-05-04,0.8054630160331726 +PFE,1973-05-07,0.8054630160331726 +PFE,1973-05-08,0.8054630160331726 +PFE,1973-05-09,0.8054630160331726 +PFE,1973-05-10,0.8054630160331726 +PFE,1973-05-11,0.8054630160331726 +PFE,1973-05-14,0.7980509996414185 +PFE,1973-05-15,0.8054630160331726 +PFE,1973-05-16,0.7980509996414185 +PFE,1973-05-17,0.7980509996414185 +PFE,1973-05-18,0.7881680130958557 +PFE,1973-05-21,0.7881680130958557 +PFE,1973-05-22,0.7881680130958557 +PFE,1973-05-23,0.7980509996414185 +PFE,1973-05-24,0.8153460025787354 +PFE,1973-05-25,0.8351119756698608 +PFE,1973-05-29,0.8449950218200684 +PFE,1973-05-30,0.8351119756698608 +PFE,1973-05-31,0.8252289891242981 +PFE,1973-06-01,0.8153460025787354 +PFE,1973-06-04,0.7980509996414185 +PFE,1973-06-05,0.8252289891242981 +PFE,1973-06-06,0.8351119756698608 +PFE,1973-06-07,0.8622900247573853 +PFE,1973-06-08,0.8622900247573853 +PFE,1973-06-11,0.8820559978485107 +PFE,1973-06-12,0.872173011302948 +PFE,1973-06-13,0.8820559978485107 +PFE,1973-06-14,0.872173011302948 +PFE,1973-06-15,0.872173011302948 +PFE,1973-06-18,0.872173011302948 +PFE,1973-06-19,0.872173011302948 +PFE,1973-06-20,0.872173011302948 +PFE,1973-06-21,0.872173011302948 +PFE,1973-06-22,0.872173011302948 +PFE,1973-06-25,0.872173011302948 +PFE,1973-06-26,0.8820559978485107 +PFE,1973-06-27,0.9018219709396362 +PFE,1973-06-28,0.929000973701477 +PFE,1973-06-29,0.9191179871559143 +PFE,1973-07-02,0.9117050170898438 +PFE,1973-07-03,0.8919389843940735 +PFE,1973-07-05,0.8919389843940735 +PFE,1973-07-06,0.8919389843940735 +PFE,1973-07-09,0.8820559978485107 +PFE,1973-07-10,0.9117050170898438 +PFE,1973-07-11,0.9487670063972473 +PFE,1973-07-12,0.9487670063972473 +PFE,1973-07-13,0.9388840198516846 +PFE,1973-07-16,0.9487670063972473 +PFE,1973-07-17,0.9586499929428101 +PFE,1973-07-18,0.9784160256385803 +PFE,1973-07-19,0.9858279824256897 +PFE,1973-07-20,0.9957110285758972 +PFE,1973-07-23,1.015476942062378 +PFE,1973-07-24,1.015476942062378 +PFE,1973-07-25,1.035243034362793 +PFE,1973-07-26,1.015476942062378 +PFE,1973-07-27,1.00559401512146 +PFE,1973-07-30,0.9858279824256897 +PFE,1973-07-31,0.9784160256385803 +PFE,1973-08-01,0.9784160256385803 +PFE,1973-08-02,0.9685329794883728 +PFE,1973-08-03,0.9685329794883728 +PFE,1973-08-06,0.9784160256385803 +PFE,1973-08-07,0.9784160256385803 +PFE,1973-08-08,0.9858279824256897 +PFE,1973-08-09,0.9858279824256897 +PFE,1973-08-10,0.9784160256385803 +PFE,1973-08-13,0.9685329794883728 +PFE,1973-08-14,0.9388840198516846 +PFE,1973-08-15,0.9191179871559143 +PFE,1973-08-16,0.872173011302948 +PFE,1973-08-17,0.8622900247573853 +PFE,1973-08-20,0.8622900247573853 +PFE,1973-08-21,0.8622900247573853 +PFE,1973-08-22,0.8622900247573853 +PFE,1973-08-23,0.8820559978485107 +PFE,1973-08-24,0.872173011302948 +PFE,1973-08-27,0.8919389843940735 +PFE,1973-08-28,0.8919389843940735 +PFE,1973-08-29,0.9191179871559143 +PFE,1973-08-30,0.9018219709396362 +PFE,1973-08-31,0.9191179871559143 +PFE,1973-09-04,0.9018219709396362 +PFE,1973-09-05,0.8919389843940735 +PFE,1973-09-06,0.8919389843940735 +PFE,1973-09-07,0.872173011302948 +PFE,1973-09-10,0.8622900247573853 +PFE,1973-09-11,0.8449950218200684 +PFE,1973-09-12,0.8449950218200684 +PFE,1973-09-13,0.8548780083656311 +PFE,1973-09-14,0.872173011302948 +PFE,1973-09-17,0.8820559978485107 +PFE,1973-09-18,0.872173011302948 +PFE,1973-09-19,0.9018219709396362 +PFE,1973-09-20,0.9018219709396362 +PFE,1973-09-21,0.8919389843940735 +PFE,1973-09-24,0.8919389843940735 +PFE,1973-09-25,0.8820559978485107 +PFE,1973-09-26,0.8919389843940735 +PFE,1973-09-27,0.8820559978485107 +PFE,1973-09-28,0.8820559978485107 +PFE,1973-10-01,0.8820559978485107 +PFE,1973-10-02,0.8919389843940735 +PFE,1973-10-03,0.8820559978485107 +PFE,1973-10-04,0.872173011302948 +PFE,1973-10-05,0.872173011302948 +PFE,1973-10-08,0.8820559978485107 +PFE,1973-10-09,0.8919389843940735 +PFE,1973-10-10,0.8820559978485107 +PFE,1973-10-11,0.9117050170898438 +PFE,1973-10-12,0.9191179871559143 +PFE,1973-10-15,0.9117050170898438 +PFE,1973-10-16,0.9191179871559143 +PFE,1973-10-17,0.9388840198516846 +PFE,1973-10-18,0.9388840198516846 +PFE,1973-10-19,0.9586499929428101 +PFE,1973-10-22,0.9487670063972473 +PFE,1973-10-23,0.9685329794883728 +PFE,1973-10-24,0.9858279824256897 +PFE,1973-10-25,0.9858279824256897 +PFE,1973-10-26,0.9957110285758972 +PFE,1973-10-29,0.9957110285758972 +PFE,1973-10-30,0.9685329794883728 +PFE,1973-10-31,0.9685329794883728 +PFE,1973-11-01,0.929000973701477 +PFE,1973-11-02,0.9191179871559143 +PFE,1973-11-05,0.9117050170898438 +PFE,1973-11-06,0.9117050170898438 +PFE,1973-11-07,0.9018219709396362 +PFE,1973-11-08,0.9018219709396362 +PFE,1973-11-09,0.8820559978485107 +PFE,1973-11-12,0.872173011302948 +PFE,1973-11-13,0.8820559978485107 +PFE,1973-11-14,0.8820559978485107 +PFE,1973-11-15,0.9018219709396362 +PFE,1973-11-16,0.9191179871559143 +PFE,1973-11-19,0.8820559978485107 +PFE,1973-11-20,0.8820559978485107 +PFE,1973-11-21,0.9018219709396362 +PFE,1973-11-23,0.872173011302948 +PFE,1973-11-26,0.872173011302948 +PFE,1973-11-27,0.872173011302948 +PFE,1973-11-28,0.8820559978485107 +PFE,1973-11-29,0.872173011302948 +PFE,1973-11-30,0.8449950218200684 +PFE,1973-12-03,0.8153460025787354 +PFE,1973-12-04,0.8054630160331726 +PFE,1973-12-05,0.7980509996414185 +PFE,1973-12-06,0.8054630160331726 +PFE,1973-12-07,0.8548780083656311 +PFE,1973-12-10,0.8548780083656311 +PFE,1973-12-11,0.8449950218200684 +PFE,1973-12-12,0.8054630160331726 +PFE,1973-12-13,0.7881680130958557 +PFE,1973-12-14,0.7684019804000854 +PFE,1973-12-17,0.778285026550293 +PFE,1973-12-18,0.778285026550293 +PFE,1973-12-19,0.8054630160331726 +PFE,1973-12-20,0.8054630160331726 +PFE,1973-12-21,0.8054630160331726 +PFE,1973-12-24,0.7980509996414185 +PFE,1973-12-26,0.8351119756698608 +PFE,1973-12-27,0.8622900247573853 +PFE,1973-12-28,0.8548780083656311 +PFE,1973-12-31,0.8548780083656311 +PFE,1974-01-02,0.8548780083656311 +PFE,1974-01-03,0.872173011302948 +PFE,1974-01-04,0.8548780083656311 +PFE,1974-01-07,0.8252289891242981 +PFE,1974-01-08,0.7980509996414185 +PFE,1974-01-09,0.7684019804000854 +PFE,1974-01-10,0.7412239909172058 +PFE,1974-01-11,0.74863600730896 +PFE,1974-01-14,0.74863600730896 +PFE,1974-01-15,0.7585189938545227 +PFE,1974-01-16,0.7585189938545227 +PFE,1974-01-17,0.7881680130958557 +PFE,1974-01-18,0.778285026550293 +PFE,1974-01-21,0.74863600730896 +PFE,1974-01-22,0.7585189938545227 +PFE,1974-01-23,0.7585189938545227 +PFE,1974-01-24,0.7585189938545227 +PFE,1974-01-25,0.74863600730896 +PFE,1974-01-28,0.7585189938545227 +PFE,1974-01-29,0.74863600730896 +PFE,1974-01-30,0.7684019804000854 +PFE,1974-01-31,0.74863600730896 +PFE,1974-02-01,0.74863600730896 +PFE,1974-02-04,0.74863600730896 +PFE,1974-02-05,0.7313410043716431 +PFE,1974-02-06,0.7214580178260803 +PFE,1974-02-07,0.7214580178260803 +PFE,1974-02-08,0.7214580178260803 +PFE,1974-02-11,0.7214580178260803 +PFE,1974-02-12,0.7412239909172058 +PFE,1974-02-13,0.7412239909172058 +PFE,1974-02-14,0.7313410043716431 +PFE,1974-02-15,0.74863600730896 +PFE,1974-02-19,0.7313410043716431 +PFE,1974-02-20,0.7412239909172058 +PFE,1974-02-21,0.74863600730896 +PFE,1974-02-22,0.7684019804000854 +PFE,1974-02-25,0.7684019804000854 +PFE,1974-02-26,0.74863600730896 +PFE,1974-02-27,0.7684019804000854 +PFE,1974-02-28,0.7585189938545227 +PFE,1974-03-01,0.7585189938545227 +PFE,1974-03-04,0.778285026550293 +PFE,1974-03-05,0.7881680130958557 +PFE,1974-03-06,0.778285026550293 +PFE,1974-03-07,0.7684019804000854 +PFE,1974-03-08,0.778285026550293 +PFE,1974-03-11,0.778285026550293 +PFE,1974-03-12,0.7684019804000854 +PFE,1974-03-13,0.7881680130958557 +PFE,1974-03-14,0.8054630160331726 +PFE,1974-03-15,0.7980509996414185 +PFE,1974-03-18,0.778285026550293 +PFE,1974-03-19,0.7585189938545227 +PFE,1974-03-20,0.778285026550293 +PFE,1974-03-21,0.778285026550293 +PFE,1974-03-22,0.778285026550293 +PFE,1974-03-25,0.778285026550293 +PFE,1974-03-26,0.7881680130958557 +PFE,1974-03-27,0.778285026550293 +PFE,1974-03-28,0.7412239909172058 +PFE,1974-03-29,0.7412239909172058 +PFE,1974-04-01,0.7412239909172058 +PFE,1974-04-02,0.7313410043716431 +PFE,1974-04-03,0.7412239909172058 +PFE,1974-04-04,0.7313410043716431 +PFE,1974-04-05,0.7313410043716431 +PFE,1974-04-08,0.7214580178260803 +PFE,1974-04-09,0.7214580178260803 +PFE,1974-04-10,0.7214580178260803 +PFE,1974-04-11,0.7214580178260803 +PFE,1974-04-15,0.7214580178260803 +PFE,1974-04-16,0.7412239909172058 +PFE,1974-04-17,0.7684019804000854 +PFE,1974-04-18,0.7684019804000854 +PFE,1974-04-19,0.7412239909172058 +PFE,1974-04-22,0.7412239909172058 +PFE,1974-04-23,0.7214580178260803 +PFE,1974-04-24,0.7214580178260803 +PFE,1974-04-25,0.7016919851303101 +PFE,1974-04-26,0.6918089985847473 +PFE,1974-04-29,0.6646310091018677 +PFE,1974-04-30,0.6745139956474304 +PFE,1974-05-01,0.6819260120391846 +PFE,1974-05-02,0.6819260120391846 +PFE,1974-05-03,0.6547480225563049 +PFE,1974-05-06,0.6547480225563049 +PFE,1974-05-07,0.6745139956474304 +PFE,1974-05-08,0.6745139956474304 +PFE,1974-05-09,0.6819260120391846 +PFE,1974-05-10,0.6547480225563049 +PFE,1974-05-13,0.6646310091018677 +PFE,1974-05-14,0.6745139956474304 +PFE,1974-05-15,0.6819260120391846 +PFE,1974-05-16,0.6819260120391846 +PFE,1974-05-17,0.6745139956474304 +PFE,1974-05-20,0.6745139956474304 +PFE,1974-05-21,0.6745139956474304 +PFE,1974-05-22,0.6646310091018677 +PFE,1974-05-23,0.6745139956474304 +PFE,1974-05-24,0.6819260120391846 +PFE,1974-05-28,0.6918089985847473 +PFE,1974-05-29,0.6819260120391846 +PFE,1974-05-30,0.6819260120391846 +PFE,1974-05-31,0.6918089985847473 +PFE,1974-06-03,0.7016919851303101 +PFE,1974-06-04,0.7214580178260803 +PFE,1974-06-05,0.7313410043716431 +PFE,1974-06-06,0.7313410043716431 +PFE,1974-06-07,0.7684019804000854 +PFE,1974-06-10,0.7684019804000854 +PFE,1974-06-11,0.7684019804000854 +PFE,1974-06-12,0.7585189938545227 +PFE,1974-06-13,0.7684019804000854 +PFE,1974-06-14,0.7585189938545227 +PFE,1974-06-17,0.7412239909172058 +PFE,1974-06-18,0.7585189938545227 +PFE,1974-06-19,0.74863600730896 +PFE,1974-06-20,0.74863600730896 +PFE,1974-06-21,0.74863600730896 +PFE,1974-06-24,0.7412239909172058 +PFE,1974-06-25,0.74863600730896 +PFE,1974-06-26,0.74863600730896 +PFE,1974-06-27,0.7313410043716431 +PFE,1974-06-28,0.7214580178260803 +PFE,1974-07-01,0.7214580178260803 +PFE,1974-07-02,0.6918089985847473 +PFE,1974-07-03,0.7016919851303101 +PFE,1974-07-05,0.6918089985847473 +PFE,1974-07-08,0.6745139956474304 +PFE,1974-07-09,0.6819260120391846 +PFE,1974-07-10,0.6448649764060974 +PFE,1974-07-11,0.6349819898605347 +PFE,1974-07-12,0.6819260120391846 +PFE,1974-07-15,0.6918089985847473 +PFE,1974-07-16,0.6819260120391846 +PFE,1974-07-17,0.6918089985847473 +PFE,1974-07-18,0.6918089985847473 +PFE,1974-07-19,0.6918089985847473 +PFE,1974-07-22,0.6819260120391846 +PFE,1974-07-23,0.6819260120391846 +PFE,1974-07-24,0.6646310091018677 +PFE,1974-07-25,0.6646310091018677 +PFE,1974-07-26,0.6448649764060974 +PFE,1974-07-29,0.6176869869232178 +PFE,1974-07-30,0.607804000377655 +PFE,1974-07-31,0.5682719945907593 +PFE,1974-08-01,0.5509759783744812 +PFE,1974-08-02,0.5410929918289185 +PFE,1974-08-05,0.5509759783744812 +PFE,1974-08-06,0.5682719945907593 +PFE,1974-08-07,0.5979210138320923 +PFE,1974-08-08,0.5880380272865295 +PFE,1974-08-09,0.578154981136322 +PFE,1974-08-12,0.5608590245246887 +PFE,1974-08-13,0.5410929918289185 +PFE,1974-08-14,0.521327018737793 +PFE,1974-08-15,0.5312100052833557 +PFE,1974-08-16,0.521327018737793 +PFE,1974-08-19,0.521327018737793 +PFE,1974-08-20,0.521327018737793 +PFE,1974-08-21,0.5114439725875854 +PFE,1974-08-22,0.5114439725875854 +PFE,1974-08-23,0.4842660129070282 +PFE,1974-08-26,0.5040320158004761 +PFE,1974-08-27,0.49414899945259094 +PFE,1974-08-28,0.5040320158004761 +PFE,1974-08-29,0.4842660129070282 +PFE,1974-08-30,0.4842660129070282 +PFE,1974-09-03,0.4645000100135803 +PFE,1974-09-04,0.4546169936656952 +PFE,1974-09-05,0.4645000100135803 +PFE,1974-09-06,0.49414899945259094 +PFE,1974-09-09,0.47438299655914307 +PFE,1974-09-10,0.4842660129070282 +PFE,1974-09-11,0.4842660129070282 +PFE,1974-09-12,0.4842660129070282 +PFE,1974-09-13,0.4645000100135803 +PFE,1974-09-16,0.4645000100135803 +PFE,1974-09-17,0.49414899945259094 +PFE,1974-09-18,0.5114439725875854 +PFE,1974-09-19,0.5410929918289185 +PFE,1974-09-20,0.5410929918289185 +PFE,1974-09-23,0.5312100052833557 +PFE,1974-09-24,0.5040320158004761 +PFE,1974-09-25,0.5114439725875854 +PFE,1974-09-26,0.5040320158004761 +PFE,1974-09-27,0.47438299655914307 +PFE,1974-09-30,0.4546169936656952 +PFE,1974-10-01,0.44473400712013245 +PFE,1974-10-02,0.44473400712013245 +PFE,1974-10-03,0.4373219907283783 +PFE,1974-10-04,0.42743900418281555 +PFE,1974-10-07,0.44473400712013245 +PFE,1974-10-08,0.4645000100135803 +PFE,1974-10-09,0.47438299655914307 +PFE,1974-10-10,0.5114439725875854 +PFE,1974-10-11,0.5312100052833557 +PFE,1974-10-14,0.5509759783744812 +PFE,1974-10-15,0.5312100052833557 +PFE,1974-10-16,0.5312100052833557 +PFE,1974-10-17,0.5312100052833557 +PFE,1974-10-18,0.5682719945907593 +PFE,1974-10-21,0.5608590245246887 +PFE,1974-10-22,0.5509759783744812 +PFE,1974-10-23,0.5410929918289185 +PFE,1974-10-24,0.5410929918289185 +PFE,1974-10-25,0.5608590245246887 +PFE,1974-10-28,0.5682719945907593 +PFE,1974-10-29,0.5979210138320923 +PFE,1974-10-30,0.6349819898605347 +PFE,1974-10-31,0.6349819898605347 +PFE,1974-11-01,0.6250990033149719 +PFE,1974-11-04,0.607804000377655 +PFE,1974-11-05,0.6448649764060974 +PFE,1974-11-06,0.6547480225563049 +PFE,1974-11-07,0.6745139956474304 +PFE,1974-11-08,0.6819260120391846 +PFE,1974-11-11,0.7016919851303101 +PFE,1974-11-12,0.6448649764060974 +PFE,1974-11-13,0.6349819898605347 +PFE,1974-11-14,0.6250990033149719 +PFE,1974-11-15,0.607804000377655 +PFE,1974-11-18,0.5682719945907593 +PFE,1974-11-19,0.5608590245246887 +PFE,1974-11-20,0.5608590245246887 +PFE,1974-11-21,0.5979210138320923 +PFE,1974-11-22,0.6176869869232178 +PFE,1974-11-25,0.607804000377655 +PFE,1974-11-26,0.6176869869232178 +PFE,1974-11-27,0.6250990033149719 +PFE,1974-11-29,0.6349819898605347 +PFE,1974-12-02,0.6176869869232178 +PFE,1974-12-03,0.5979210138320923 +PFE,1974-12-04,0.607804000377655 +PFE,1974-12-05,0.5979210138320923 +PFE,1974-12-06,0.5880380272865295 +PFE,1974-12-09,0.5880380272865295 +PFE,1974-12-10,0.6250990033149719 +PFE,1974-12-11,0.6250990033149719 +PFE,1974-12-12,0.5880380272865295 +PFE,1974-12-13,0.578154981136322 +PFE,1974-12-16,0.5682719945907593 +PFE,1974-12-17,0.578154981136322 +PFE,1974-12-18,0.5979210138320923 +PFE,1974-12-19,0.578154981136322 +PFE,1974-12-20,0.578154981136322 +PFE,1974-12-23,0.578154981136322 +PFE,1974-12-24,0.5880380272865295 +PFE,1974-12-26,0.607804000377655 +PFE,1974-12-27,0.6176869869232178 +PFE,1974-12-30,0.6250990033149719 +PFE,1974-12-31,0.6448649764060974 +PFE,1975-01-02,0.6349819898605347 +PFE,1975-01-03,0.6448649764060974 +PFE,1975-01-06,0.6349819898605347 +PFE,1975-01-07,0.6176869869232178 +PFE,1975-01-08,0.578154981136322 +PFE,1975-01-09,0.578154981136322 +PFE,1975-01-10,0.578154981136322 +PFE,1975-01-13,0.5608590245246887 +PFE,1975-01-14,0.5509759783744812 +PFE,1975-01-15,0.5608590245246887 +PFE,1975-01-16,0.5410929918289185 +PFE,1975-01-17,0.5040320158004761 +PFE,1975-01-20,0.5114439725875854 +PFE,1975-01-21,0.521327018737793 +PFE,1975-01-22,0.5410929918289185 +PFE,1975-01-23,0.5410929918289185 +PFE,1975-01-24,0.5509759783744812 +PFE,1975-01-27,0.5682719945907593 +PFE,1975-01-28,0.5682719945907593 +PFE,1975-01-29,0.578154981136322 +PFE,1975-01-30,0.5410929918289185 +PFE,1975-01-31,0.5608590245246887 +PFE,1975-02-03,0.5682719945907593 +PFE,1975-02-04,0.5682719945907593 +PFE,1975-02-05,0.578154981136322 +PFE,1975-02-06,0.5979210138320923 +PFE,1975-02-07,0.607804000377655 +PFE,1975-02-10,0.578154981136322 +PFE,1975-02-11,0.607804000377655 +PFE,1975-02-12,0.6547480225563049 +PFE,1975-02-13,0.6448649764060974 +PFE,1975-02-14,0.6547480225563049 +PFE,1975-02-18,0.6547480225563049 +PFE,1975-02-19,0.6745139956474304 +PFE,1975-02-20,0.6918089985847473 +PFE,1975-02-21,0.7016919851303101 +PFE,1975-02-24,0.6918089985847473 +PFE,1975-02-25,0.6448649764060974 +PFE,1975-02-26,0.6646310091018677 +PFE,1975-02-27,0.6745139956474304 +PFE,1975-02-28,0.6745139956474304 +PFE,1975-03-03,0.6918089985847473 +PFE,1975-03-04,0.7115749716758728 +PFE,1975-03-05,0.7016919851303101 +PFE,1975-03-06,0.7115749716758728 +PFE,1975-03-07,0.7115749716758728 +PFE,1975-03-10,0.7214580178260803 +PFE,1975-03-11,0.7016919851303101 +PFE,1975-03-12,0.6918089985847473 +PFE,1975-03-13,0.6918089985847473 +PFE,1975-03-14,0.7016919851303101 +PFE,1975-03-17,0.7016919851303101 +PFE,1975-03-18,0.6918089985847473 +PFE,1975-03-19,0.6918089985847473 +PFE,1975-03-20,0.6745139956474304 +PFE,1975-03-21,0.6918089985847473 +PFE,1975-03-24,0.6646310091018677 +PFE,1975-03-25,0.6448649764060974 +PFE,1975-03-26,0.6646310091018677 +PFE,1975-03-27,0.6448649764060974 +PFE,1975-03-31,0.6349819898605347 +PFE,1975-04-01,0.6176869869232178 +PFE,1975-04-02,0.6250990033149719 +PFE,1975-04-03,0.6176869869232178 +PFE,1975-04-04,0.6176869869232178 +PFE,1975-04-07,0.6176869869232178 +PFE,1975-04-08,0.6349819898605347 +PFE,1975-04-09,0.6448649764060974 +PFE,1975-04-10,0.6349819898605347 +PFE,1975-04-11,0.6349819898605347 +PFE,1975-04-14,0.6349819898605347 +PFE,1975-04-15,0.6646310091018677 +PFE,1975-04-16,0.6745139956474304 +PFE,1975-04-17,0.6745139956474304 +PFE,1975-04-18,0.6745139956474304 +PFE,1975-04-21,0.6745139956474304 +PFE,1975-04-22,0.6448649764060974 +PFE,1975-04-23,0.6349819898605347 +PFE,1975-04-24,0.6448649764060974 +PFE,1975-04-25,0.6448649764060974 +PFE,1975-04-28,0.6448649764060974 +PFE,1975-04-29,0.6349819898605347 +PFE,1975-04-30,0.6349819898605347 +PFE,1975-05-01,0.6448649764060974 +PFE,1975-05-02,0.6547480225563049 +PFE,1975-05-05,0.6646310091018677 +PFE,1975-05-06,0.6547480225563049 +PFE,1975-05-07,0.6547480225563049 +PFE,1975-05-08,0.6547480225563049 +PFE,1975-05-09,0.6646310091018677 +PFE,1975-05-12,0.6745139956474304 +PFE,1975-05-13,0.6918089985847473 +PFE,1975-05-14,0.7016919851303101 +PFE,1975-05-15,0.7016919851303101 +PFE,1975-05-16,0.6819260120391846 +PFE,1975-05-19,0.6819260120391846 +PFE,1975-05-20,0.6745139956474304 +PFE,1975-05-21,0.6547480225563049 +PFE,1975-05-22,0.6646310091018677 +PFE,1975-05-23,0.6745139956474304 +PFE,1975-05-27,0.6819260120391846 +PFE,1975-05-28,0.6646310091018677 +PFE,1975-05-29,0.6646310091018677 +PFE,1975-05-30,0.6745139956474304 +PFE,1975-06-02,0.6819260120391846 +PFE,1975-06-03,0.6819260120391846 +PFE,1975-06-04,0.6646310091018677 +PFE,1975-06-05,0.6547480225563049 +PFE,1975-06-06,0.6646310091018677 +PFE,1975-06-09,0.6349819898605347 +PFE,1975-06-10,0.6250990033149719 +PFE,1975-06-11,0.6176869869232178 +PFE,1975-06-12,0.607804000377655 +PFE,1975-06-13,0.6176869869232178 +PFE,1975-06-16,0.6176869869232178 +PFE,1975-06-17,0.607804000377655 +PFE,1975-06-18,0.6176869869232178 +PFE,1975-06-19,0.6176869869232178 +PFE,1975-06-20,0.6176869869232178 +PFE,1975-06-23,0.6176869869232178 +PFE,1975-06-24,0.6349819898605347 +PFE,1975-06-25,0.6646310091018677 +PFE,1975-06-26,0.6646310091018677 +PFE,1975-06-27,0.6646310091018677 +PFE,1975-06-30,0.6646310091018677 +PFE,1975-07-01,0.6547480225563049 +PFE,1975-07-02,0.6349819898605347 +PFE,1975-07-03,0.6349819898605347 +PFE,1975-07-07,0.6176869869232178 +PFE,1975-07-08,0.6176869869232178 +PFE,1975-07-09,0.6250990033149719 +PFE,1975-07-10,0.6250990033149719 +PFE,1975-07-11,0.6176869869232178 +PFE,1975-07-14,0.607804000377655 +PFE,1975-07-15,0.607804000377655 +PFE,1975-07-16,0.5880380272865295 +PFE,1975-07-17,0.578154981136322 +PFE,1975-07-18,0.5682719945907593 +PFE,1975-07-21,0.5509759783744812 +PFE,1975-07-22,0.5682719945907593 +PFE,1975-07-23,0.5608590245246887 +PFE,1975-07-24,0.5682719945907593 +PFE,1975-07-25,0.5608590245246887 +PFE,1975-07-28,0.5509759783744812 +PFE,1975-07-29,0.5312100052833557 +PFE,1975-07-30,0.5410929918289185 +PFE,1975-07-31,0.5410929918289185 +PFE,1975-08-01,0.5312100052833557 +PFE,1975-08-04,0.521327018737793 +PFE,1975-08-05,0.521327018737793 +PFE,1975-08-06,0.5114439725875854 +PFE,1975-08-07,0.521327018737793 +PFE,1975-08-08,0.521327018737793 +PFE,1975-08-11,0.5114439725875854 +PFE,1975-08-12,0.5312100052833557 +PFE,1975-08-13,0.521327018737793 +PFE,1975-08-14,0.521327018737793 +PFE,1975-08-15,0.5410929918289185 +PFE,1975-08-18,0.521327018737793 +PFE,1975-08-19,0.5114439725875854 +PFE,1975-08-20,0.5040320158004761 +PFE,1975-08-21,0.49414899945259094 +PFE,1975-08-22,0.521327018737793 +PFE,1975-08-25,0.5114439725875854 +PFE,1975-08-26,0.5114439725875854 +PFE,1975-08-27,0.5040320158004761 +PFE,1975-08-28,0.521327018737793 +PFE,1975-08-29,0.5410929918289185 +PFE,1975-09-02,0.5114439725875854 +PFE,1975-09-03,0.521327018737793 +PFE,1975-09-04,0.5114439725875854 +PFE,1975-09-05,0.5040320158004761 +PFE,1975-09-08,0.49414899945259094 +PFE,1975-09-09,0.47438299655914307 +PFE,1975-09-10,0.4842660129070282 +PFE,1975-09-11,0.4842660129070282 +PFE,1975-09-12,0.4842660129070282 +PFE,1975-09-15,0.4842660129070282 +PFE,1975-09-16,0.4842660129070282 +PFE,1975-09-17,0.49414899945259094 +PFE,1975-09-18,0.5114439725875854 +PFE,1975-09-19,0.5114439725875854 +PFE,1975-09-22,0.5040320158004761 +PFE,1975-09-23,0.49414899945259094 +PFE,1975-09-24,0.5040320158004761 +PFE,1975-09-25,0.5040320158004761 +PFE,1975-09-26,0.5040320158004761 +PFE,1975-09-29,0.5040320158004761 +PFE,1975-09-30,0.49414899945259094 +PFE,1975-10-01,0.5040320158004761 +PFE,1975-10-02,0.5040320158004761 +PFE,1975-10-03,0.521327018737793 +PFE,1975-10-06,0.521327018737793 +PFE,1975-10-07,0.5312100052833557 +PFE,1975-10-08,0.5410929918289185 +PFE,1975-10-09,0.5509759783744812 +PFE,1975-10-10,0.5410929918289185 +PFE,1975-10-13,0.5509759783744812 +PFE,1975-10-14,0.5410929918289185 +PFE,1975-10-15,0.5509759783744812 +PFE,1975-10-16,0.5509759783744812 +PFE,1975-10-17,0.5509759783744812 +PFE,1975-10-20,0.5410929918289185 +PFE,1975-10-21,0.5608590245246887 +PFE,1975-10-22,0.5608590245246887 +PFE,1975-10-23,0.5682719945907593 +PFE,1975-10-24,0.5608590245246887 +PFE,1975-10-27,0.5608590245246887 +PFE,1975-10-28,0.5682719945907593 +PFE,1975-10-29,0.5608590245246887 +PFE,1975-10-30,0.5608590245246887 +PFE,1975-10-31,0.5682719945907593 +PFE,1975-11-03,0.5608590245246887 +PFE,1975-11-04,0.5682719945907593 +PFE,1975-11-05,0.5880380272865295 +PFE,1975-11-06,0.5979210138320923 +PFE,1975-11-07,0.5979210138320923 +PFE,1975-11-10,0.5979210138320923 +PFE,1975-11-11,0.607804000377655 +PFE,1975-11-12,0.5979210138320923 +PFE,1975-11-13,0.5979210138320923 +PFE,1975-11-14,0.5979210138320923 +PFE,1975-11-17,0.5880380272865295 +PFE,1975-11-18,0.5880380272865295 +PFE,1975-11-19,0.5509759783744812 +PFE,1975-11-20,0.5509759783744812 +PFE,1975-11-21,0.5608590245246887 +PFE,1975-11-24,0.5509759783744812 +PFE,1975-11-25,0.5608590245246887 +PFE,1975-11-26,0.5608590245246887 +PFE,1975-11-28,0.5509759783744812 +PFE,1975-12-01,0.5509759783744812 +PFE,1975-12-02,0.5410929918289185 +PFE,1975-12-03,0.5312100052833557 +PFE,1975-12-04,0.5312100052833557 +PFE,1975-12-05,0.5114439725875854 +PFE,1975-12-08,0.521327018737793 +PFE,1975-12-09,0.5114439725875854 +PFE,1975-12-10,0.521327018737793 +PFE,1975-12-11,0.5114439725875854 +PFE,1975-12-12,0.5114439725875854 +PFE,1975-12-15,0.5114439725875854 +PFE,1975-12-16,0.521327018737793 +PFE,1975-12-17,0.521327018737793 +PFE,1975-12-18,0.521327018737793 +PFE,1975-12-19,0.521327018737793 +PFE,1975-12-22,0.5114439725875854 +PFE,1975-12-23,0.5114439725875854 +PFE,1975-12-24,0.521327018737793 +PFE,1975-12-26,0.5410929918289185 +PFE,1975-12-29,0.5410929918289185 +PFE,1975-12-30,0.5410929918289185 +PFE,1975-12-31,0.5509759783744812 +PFE,1976-01-02,0.5608590245246887 +PFE,1976-01-05,0.5682719945907593 +PFE,1976-01-06,0.5682719945907593 +PFE,1976-01-07,0.5608590245246887 +PFE,1976-01-08,0.5608590245246887 +PFE,1976-01-09,0.5608590245246887 +PFE,1976-01-12,0.5682719945907593 +PFE,1976-01-13,0.5509759783744812 +PFE,1976-01-14,0.5608590245246887 +PFE,1976-01-15,0.5608590245246887 +PFE,1976-01-16,0.5410929918289185 +PFE,1976-01-19,0.5410929918289185 +PFE,1976-01-20,0.5312100052833557 +PFE,1976-01-21,0.521327018737793 +PFE,1976-01-22,0.521327018737793 +PFE,1976-01-23,0.5608590245246887 +PFE,1976-01-26,0.578154981136322 +PFE,1976-01-27,0.5682719945907593 +PFE,1976-01-28,0.5682719945907593 +PFE,1976-01-29,0.578154981136322 +PFE,1976-01-30,0.5880380272865295 +PFE,1976-02-02,0.5880380272865295 +PFE,1976-02-03,0.5880380272865295 +PFE,1976-02-04,0.5979210138320923 +PFE,1976-02-05,0.5880380272865295 +PFE,1976-02-06,0.5682719945907593 +PFE,1976-02-09,0.5682719945907593 +PFE,1976-02-10,0.578154981136322 +PFE,1976-02-11,0.578154981136322 +PFE,1976-02-12,0.5682719945907593 +PFE,1976-02-13,0.5682719945907593 +PFE,1976-02-17,0.5682719945907593 +PFE,1976-02-18,0.5682719945907593 +PFE,1976-02-19,0.5682719945907593 +PFE,1976-02-20,0.5682719945907593 +PFE,1976-02-23,0.5509759783744812 +PFE,1976-02-24,0.5410929918289185 +PFE,1976-02-25,0.5410929918289185 +PFE,1976-02-26,0.521327018737793 +PFE,1976-02-27,0.5312100052833557 +PFE,1976-03-01,0.5312100052833557 +PFE,1976-03-02,0.5410929918289185 +PFE,1976-03-03,0.5410929918289185 +PFE,1976-03-04,0.521327018737793 +PFE,1976-03-05,0.5312100052833557 +PFE,1976-03-08,0.5312100052833557 +PFE,1976-03-09,0.521327018737793 +PFE,1976-03-10,0.5312100052833557 +PFE,1976-03-11,0.5312100052833557 +PFE,1976-03-12,0.5312100052833557 +PFE,1976-03-15,0.5312100052833557 +PFE,1976-03-16,0.5410929918289185 +PFE,1976-03-17,0.5509759783744812 +PFE,1976-03-18,0.5410929918289185 +PFE,1976-03-19,0.5410929918289185 +PFE,1976-03-22,0.5509759783744812 +PFE,1976-03-23,0.5682719945907593 +PFE,1976-03-24,0.5979210138320923 +PFE,1976-03-25,0.578154981136322 +PFE,1976-03-26,0.5880380272865295 +PFE,1976-03-29,0.5979210138320923 +PFE,1976-03-30,0.5979210138320923 +PFE,1976-03-31,0.5880380272865295 +PFE,1976-04-01,0.5880380272865295 +PFE,1976-04-02,0.5979210138320923 +PFE,1976-04-05,0.578154981136322 +PFE,1976-04-06,0.5608590245246887 +PFE,1976-04-07,0.5682719945907593 +PFE,1976-04-08,0.5608590245246887 +PFE,1976-04-09,0.5509759783744812 +PFE,1976-04-12,0.5608590245246887 +PFE,1976-04-13,0.5509759783744812 +PFE,1976-04-14,0.5509759783744812 +PFE,1976-04-15,0.5509759783744812 +PFE,1976-04-19,0.5410929918289185 +PFE,1976-04-20,0.5509759783744812 +PFE,1976-04-21,0.5880380272865295 +PFE,1976-04-22,0.578154981136322 +PFE,1976-04-23,0.5608590245246887 +PFE,1976-04-26,0.5509759783744812 +PFE,1976-04-27,0.5509759783744812 +PFE,1976-04-28,0.5608590245246887 +PFE,1976-04-29,0.5509759783744812 +PFE,1976-04-30,0.5410929918289185 +PFE,1976-05-03,0.5410929918289185 +PFE,1976-05-04,0.5509759783744812 +PFE,1976-05-05,0.5608590245246887 +PFE,1976-05-06,0.5608590245246887 +PFE,1976-05-07,0.5682719945907593 +PFE,1976-05-10,0.5880380272865295 +PFE,1976-05-11,0.578154981136322 +PFE,1976-05-12,0.5682719945907593 +PFE,1976-05-13,0.5682719945907593 +PFE,1976-05-14,0.5682719945907593 +PFE,1976-05-17,0.5608590245246887 +PFE,1976-05-18,0.5608590245246887 +PFE,1976-05-19,0.5608590245246887 +PFE,1976-05-20,0.5509759783744812 +PFE,1976-05-21,0.5509759783744812 +PFE,1976-05-24,0.5509759783744812 +PFE,1976-05-25,0.5509759783744812 +PFE,1976-05-26,0.5509759783744812 +PFE,1976-05-27,0.5608590245246887 +PFE,1976-05-28,0.5509759783744812 +PFE,1976-06-01,0.5410929918289185 +PFE,1976-06-02,0.5312100052833557 +PFE,1976-06-03,0.521327018737793 +PFE,1976-06-04,0.521327018737793 +PFE,1976-06-07,0.5114439725875854 +PFE,1976-06-08,0.5040320158004761 +PFE,1976-06-09,0.5114439725875854 +PFE,1976-06-10,0.521327018737793 +PFE,1976-06-11,0.5312100052833557 +PFE,1976-06-14,0.5410929918289185 +PFE,1976-06-15,0.5410929918289185 +PFE,1976-06-16,0.5410929918289185 +PFE,1976-06-17,0.5608590245246887 +PFE,1976-06-18,0.578154981136322 +PFE,1976-06-21,0.578154981136322 +PFE,1976-06-22,0.5682719945907593 +PFE,1976-06-23,0.5682719945907593 +PFE,1976-06-24,0.5682719945907593 +PFE,1976-06-25,0.5509759783744812 +PFE,1976-06-28,0.5509759783744812 +PFE,1976-06-29,0.5608590245246887 +PFE,1976-06-30,0.578154981136322 +PFE,1976-07-01,0.5608590245246887 +PFE,1976-07-02,0.5682719945907593 +PFE,1976-07-06,0.5608590245246887 +PFE,1976-07-07,0.5608590245246887 +PFE,1976-07-08,0.5608590245246887 +PFE,1976-07-09,0.578154981136322 +PFE,1976-07-12,0.578154981136322 +PFE,1976-07-13,0.578154981136322 +PFE,1976-07-14,0.578154981136322 +PFE,1976-07-15,0.578154981136322 +PFE,1976-07-16,0.578154981136322 +PFE,1976-07-19,0.578154981136322 +PFE,1976-07-20,0.5682719945907593 +PFE,1976-07-21,0.578154981136322 +PFE,1976-07-22,0.5682719945907593 +PFE,1976-07-23,0.5682719945907593 +PFE,1976-07-26,0.5682719945907593 +PFE,1976-07-27,0.578154981136322 +PFE,1976-07-28,0.5682719945907593 +PFE,1976-07-29,0.5682719945907593 +PFE,1976-07-30,0.5682719945907593 +PFE,1976-08-02,0.5608590245246887 +PFE,1976-08-03,0.5608590245246887 +PFE,1976-08-04,0.5509759783744812 +PFE,1976-08-05,0.5509759783744812 +PFE,1976-08-06,0.5509759783744812 +PFE,1976-08-09,0.5509759783744812 +PFE,1976-08-10,0.5509759783744812 +PFE,1976-08-11,0.5509759783744812 +PFE,1976-08-12,0.5608590245246887 +PFE,1976-08-13,0.5509759783744812 +PFE,1976-08-16,0.5509759783744812 +PFE,1976-08-17,0.5608590245246887 +PFE,1976-08-18,0.5608590245246887 +PFE,1976-08-19,0.5509759783744812 +PFE,1976-08-20,0.5509759783744812 +PFE,1976-08-23,0.5410929918289185 +PFE,1976-08-24,0.5410929918289185 +PFE,1976-08-25,0.5410929918289185 +PFE,1976-08-26,0.5509759783744812 +PFE,1976-08-27,0.5509759783744812 +PFE,1976-08-30,0.5509759783744812 +PFE,1976-08-31,0.5608590245246887 +PFE,1976-09-01,0.5608590245246887 +PFE,1976-09-02,0.5608590245246887 +PFE,1976-09-03,0.5608590245246887 +PFE,1976-09-07,0.5608590245246887 +PFE,1976-09-08,0.5608590245246887 +PFE,1976-09-09,0.5608590245246887 +PFE,1976-09-10,0.5608590245246887 +PFE,1976-09-13,0.5682719945907593 +PFE,1976-09-14,0.5608590245246887 +PFE,1976-09-15,0.5608590245246887 +PFE,1976-09-16,0.5608590245246887 +PFE,1976-09-17,0.5682719945907593 +PFE,1976-09-20,0.578154981136322 +PFE,1976-09-21,0.5979210138320923 +PFE,1976-09-22,0.5880380272865295 +PFE,1976-09-23,0.5979210138320923 +PFE,1976-09-24,0.5979210138320923 +PFE,1976-09-27,0.6176869869232178 +PFE,1976-09-28,0.5979210138320923 +PFE,1976-09-29,0.578154981136322 +PFE,1976-09-30,0.5979210138320923 +PFE,1976-10-01,0.5880380272865295 +PFE,1976-10-04,0.5979210138320923 +PFE,1976-10-05,0.5880380272865295 +PFE,1976-10-06,0.5880380272865295 +PFE,1976-10-07,0.5979210138320923 +PFE,1976-10-08,0.5880380272865295 +PFE,1976-10-11,0.5682719945907593 +PFE,1976-10-12,0.5608590245246887 +PFE,1976-10-13,0.5682719945907593 +PFE,1976-10-14,0.5682719945907593 +PFE,1976-10-15,0.5682719945907593 +PFE,1976-10-18,0.5682719945907593 +PFE,1976-10-19,0.5608590245246887 +PFE,1976-10-20,0.5608590245246887 +PFE,1976-10-21,0.5608590245246887 +PFE,1976-10-22,0.5509759783744812 +PFE,1976-10-25,0.5509759783744812 +PFE,1976-10-26,0.5682719945907593 +PFE,1976-10-27,0.578154981136322 +PFE,1976-10-28,0.578154981136322 +PFE,1976-10-29,0.5880380272865295 +PFE,1976-11-01,0.5880380272865295 +PFE,1976-11-03,0.578154981136322 +PFE,1976-11-04,0.578154981136322 +PFE,1976-11-05,0.5608590245246887 +PFE,1976-11-08,0.5509759783744812 +PFE,1976-11-09,0.5312100052833557 +PFE,1976-11-10,0.5312100052833557 +PFE,1976-11-11,0.5312100052833557 +PFE,1976-11-12,0.521327018737793 +PFE,1976-11-15,0.5114439725875854 +PFE,1976-11-16,0.5114439725875854 +PFE,1976-11-17,0.5114439725875854 +PFE,1976-11-18,0.5312100052833557 +PFE,1976-11-19,0.5410929918289185 +PFE,1976-11-22,0.5509759783744812 +PFE,1976-11-23,0.5410929918289185 +PFE,1976-11-24,0.5410929918289185 +PFE,1976-11-26,0.5312100052833557 +PFE,1976-11-29,0.521327018737793 +PFE,1976-11-30,0.521327018737793 +PFE,1976-12-01,0.5114439725875854 +PFE,1976-12-02,0.5040320158004761 +PFE,1976-12-03,0.5114439725875854 +PFE,1976-12-06,0.5410929918289185 +PFE,1976-12-07,0.5312100052833557 +PFE,1976-12-08,0.5312100052833557 +PFE,1976-12-09,0.5509759783744812 +PFE,1976-12-10,0.5608590245246887 +PFE,1976-12-13,0.5509759783744812 +PFE,1976-12-14,0.5608590245246887 +PFE,1976-12-15,0.5509759783744812 +PFE,1976-12-16,0.5608590245246887 +PFE,1976-12-17,0.5509759783744812 +PFE,1976-12-20,0.5410929918289185 +PFE,1976-12-21,0.5410929918289185 +PFE,1976-12-22,0.5312100052833557 +PFE,1976-12-23,0.5410929918289185 +PFE,1976-12-27,0.5509759783744812 +PFE,1976-12-28,0.5608590245246887 +PFE,1976-12-29,0.5608590245246887 +PFE,1976-12-30,0.5682719945907593 +PFE,1976-12-31,0.578154981136322 +PFE,1977-01-03,0.5682719945907593 +PFE,1977-01-04,0.5608590245246887 +PFE,1977-01-05,0.5509759783744812 +PFE,1977-01-06,0.5608590245246887 +PFE,1977-01-07,0.5608590245246887 +PFE,1977-01-10,0.5608590245246887 +PFE,1977-01-11,0.5682719945907593 +PFE,1977-01-12,0.5608590245246887 +PFE,1977-01-13,0.5608590245246887 +PFE,1977-01-14,0.5509759783744812 +PFE,1977-01-17,0.5509759783744812 +PFE,1977-01-18,0.5312100052833557 +PFE,1977-01-19,0.5312100052833557 +PFE,1977-01-20,0.521327018737793 +PFE,1977-01-21,0.5410929918289185 +PFE,1977-01-24,0.5312100052833557 +PFE,1977-01-25,0.521327018737793 +PFE,1977-01-26,0.521327018737793 +PFE,1977-01-27,0.521327018737793 +PFE,1977-01-28,0.5312100052833557 +PFE,1977-01-31,0.5312100052833557 +PFE,1977-02-01,0.5410929918289185 +PFE,1977-02-02,0.5410929918289185 +PFE,1977-02-03,0.5312100052833557 +PFE,1977-02-04,0.5312100052833557 +PFE,1977-02-07,0.5312100052833557 +PFE,1977-02-08,0.5312100052833557 +PFE,1977-02-09,0.5312100052833557 +PFE,1977-02-10,0.5312100052833557 +PFE,1977-02-11,0.5312100052833557 +PFE,1977-02-14,0.5410929918289185 +PFE,1977-02-15,0.5410929918289185 +PFE,1977-02-16,0.5410929918289185 +PFE,1977-02-17,0.5312100052833557 +PFE,1977-02-18,0.5312100052833557 +PFE,1977-02-22,0.5410929918289185 +PFE,1977-02-23,0.5410929918289185 +PFE,1977-02-24,0.5410929918289185 +PFE,1977-02-25,0.5410929918289185 +PFE,1977-02-28,0.5509759783744812 +PFE,1977-03-01,0.5509759783744812 +PFE,1977-03-02,0.5509759783744812 +PFE,1977-03-03,0.5509759783744812 +PFE,1977-03-04,0.5509759783744812 +PFE,1977-03-07,0.5608590245246887 +PFE,1977-03-08,0.5608590245246887 +PFE,1977-03-09,0.5509759783744812 +PFE,1977-03-10,0.5608590245246887 +PFE,1977-03-11,0.5608590245246887 +PFE,1977-03-14,0.5608590245246887 +PFE,1977-03-15,0.5608590245246887 +PFE,1977-03-16,0.5608590245246887 +PFE,1977-03-17,0.5608590245246887 +PFE,1977-03-18,0.5608590245246887 +PFE,1977-03-21,0.5608590245246887 +PFE,1977-03-22,0.5608590245246887 +PFE,1977-03-23,0.5608590245246887 +PFE,1977-03-24,0.5608590245246887 +PFE,1977-03-25,0.5608590245246887 +PFE,1977-03-28,0.5608590245246887 +PFE,1977-03-29,0.5608590245246887 +PFE,1977-03-30,0.5608590245246887 +PFE,1977-03-31,0.5608590245246887 +PFE,1977-04-01,0.5608590245246887 +PFE,1977-04-04,0.5608590245246887 +PFE,1977-04-05,0.5509759783744812 +PFE,1977-04-06,0.5509759783744812 +PFE,1977-04-07,0.5509759783744812 +PFE,1977-04-11,0.5608590245246887 +PFE,1977-04-12,0.5608590245246887 +PFE,1977-04-13,0.5509759783744812 +PFE,1977-04-14,0.5608590245246887 +PFE,1977-04-15,0.5608590245246887 +PFE,1977-04-18,0.5608590245246887 +PFE,1977-04-19,0.521327018737793 +PFE,1977-04-20,0.521327018737793 +PFE,1977-04-21,0.521327018737793 +PFE,1977-04-22,0.5040320158004761 +PFE,1977-04-25,0.5040320158004761 +PFE,1977-04-26,0.5040320158004761 +PFE,1977-04-27,0.5114439725875854 +PFE,1977-04-28,0.521327018737793 +PFE,1977-04-29,0.5114439725875854 +PFE,1977-05-02,0.5114439725875854 +PFE,1977-05-03,0.5114439725875854 +PFE,1977-05-04,0.521327018737793 +PFE,1977-05-05,0.5312100052833557 +PFE,1977-05-06,0.5114439725875854 +PFE,1977-05-09,0.5040320158004761 +PFE,1977-05-10,0.5040320158004761 +PFE,1977-05-11,0.5040320158004761 +PFE,1977-05-12,0.5114439725875854 +PFE,1977-05-13,0.5040320158004761 +PFE,1977-05-16,0.5114439725875854 +PFE,1977-05-17,0.5114439725875854 +PFE,1977-05-18,0.5312100052833557 +PFE,1977-05-19,0.521327018737793 +PFE,1977-05-20,0.521327018737793 +PFE,1977-05-23,0.5114439725875854 +PFE,1977-05-24,0.5114439725875854 +PFE,1977-05-25,0.5114439725875854 +PFE,1977-05-26,0.5040320158004761 +PFE,1977-05-27,0.49414899945259094 +PFE,1977-05-31,0.49414899945259094 +PFE,1977-06-01,0.5114439725875854 +PFE,1977-06-02,0.5114439725875854 +PFE,1977-06-03,0.5114439725875854 +PFE,1977-06-06,0.5114439725875854 +PFE,1977-06-07,0.5114439725875854 +PFE,1977-06-08,0.521327018737793 +PFE,1977-06-09,0.5312100052833557 +PFE,1977-06-10,0.521327018737793 +PFE,1977-06-13,0.521327018737793 +PFE,1977-06-14,0.521327018737793 +PFE,1977-06-15,0.5312100052833557 +PFE,1977-06-16,0.5410929918289185 +PFE,1977-06-17,0.5410929918289185 +PFE,1977-06-20,0.5509759783744812 +PFE,1977-06-21,0.5410929918289185 +PFE,1977-06-22,0.5312100052833557 +PFE,1977-06-23,0.5410929918289185 +PFE,1977-06-24,0.5410929918289185 +PFE,1977-06-27,0.5312100052833557 +PFE,1977-06-28,0.5312100052833557 +PFE,1977-06-29,0.521327018737793 +PFE,1977-06-30,0.5114439725875854 +PFE,1977-07-01,0.5114439725875854 +PFE,1977-07-05,0.5114439725875854 +PFE,1977-07-06,0.521327018737793 +PFE,1977-07-07,0.5410929918289185 +PFE,1977-07-08,0.5509759783744812 +PFE,1977-07-11,0.5410929918289185 +PFE,1977-07-12,0.5509759783744812 +PFE,1977-07-13,0.5509759783744812 +PFE,1977-07-15,0.5509759783744812 +PFE,1977-07-18,0.5410929918289185 +PFE,1977-07-19,0.5114439725875854 +PFE,1977-07-20,0.521327018737793 +PFE,1977-07-21,0.521327018737793 +PFE,1977-07-22,0.5312100052833557 +PFE,1977-07-25,0.521327018737793 +PFE,1977-07-26,0.521327018737793 +PFE,1977-07-27,0.521327018737793 +PFE,1977-07-28,0.5114439725875854 +PFE,1977-07-29,0.5114439725875854 +PFE,1977-08-01,0.5114439725875854 +PFE,1977-08-02,0.5114439725875854 +PFE,1977-08-03,0.521327018737793 +PFE,1977-08-04,0.521327018737793 +PFE,1977-08-05,0.521327018737793 +PFE,1977-08-08,0.5312100052833557 +PFE,1977-08-09,0.5114439725875854 +PFE,1977-08-10,0.521327018737793 +PFE,1977-08-11,0.5114439725875854 +PFE,1977-08-12,0.5040320158004761 +PFE,1977-08-15,0.5114439725875854 +PFE,1977-08-16,0.5040320158004761 +PFE,1977-08-17,0.5040320158004761 +PFE,1977-08-18,0.5040320158004761 +PFE,1977-08-19,0.521327018737793 +PFE,1977-08-22,0.521327018737793 +PFE,1977-08-23,0.521327018737793 +PFE,1977-08-24,0.5312100052833557 +PFE,1977-08-25,0.5312100052833557 +PFE,1977-08-26,0.5410929918289185 +PFE,1977-08-29,0.5410929918289185 +PFE,1977-08-30,0.521327018737793 +PFE,1977-08-31,0.521327018737793 +PFE,1977-09-01,0.5312100052833557 +PFE,1977-09-02,0.5312100052833557 +PFE,1977-09-06,0.5312100052833557 +PFE,1977-09-07,0.5312100052833557 +PFE,1977-09-08,0.5312100052833557 +PFE,1977-09-09,0.521327018737793 +PFE,1977-09-12,0.5114439725875854 +PFE,1977-09-13,0.5114439725875854 +PFE,1977-09-14,0.521327018737793 +PFE,1977-09-15,0.521327018737793 +PFE,1977-09-16,0.5114439725875854 +PFE,1977-09-19,0.521327018737793 +PFE,1977-09-20,0.521327018737793 +PFE,1977-09-21,0.521327018737793 +PFE,1977-09-22,0.521327018737793 +PFE,1977-09-23,0.521327018737793 +PFE,1977-09-26,0.521327018737793 +PFE,1977-09-27,0.5114439725875854 +PFE,1977-09-28,0.5114439725875854 +PFE,1977-09-29,0.5114439725875854 +PFE,1977-09-30,0.5312100052833557 +PFE,1977-10-03,0.5312100052833557 +PFE,1977-10-04,0.521327018737793 +PFE,1977-10-05,0.521327018737793 +PFE,1977-10-06,0.521327018737793 +PFE,1977-10-07,0.521327018737793 +PFE,1977-10-10,0.521327018737793 +PFE,1977-10-11,0.5114439725875854 +PFE,1977-10-12,0.5114439725875854 +PFE,1977-10-13,0.5040320158004761 +PFE,1977-10-14,0.5040320158004761 +PFE,1977-10-17,0.5114439725875854 +PFE,1977-10-18,0.521327018737793 +PFE,1977-10-19,0.5114439725875854 +PFE,1977-10-20,0.5114439725875854 +PFE,1977-10-21,0.5040320158004761 +PFE,1977-10-24,0.49414899945259094 +PFE,1977-10-25,0.4645000100135803 +PFE,1977-10-26,0.49414899945259094 +PFE,1977-10-27,0.49414899945259094 +PFE,1977-10-28,0.49414899945259094 +PFE,1977-10-31,0.49414899945259094 +PFE,1977-11-01,0.4842660129070282 +PFE,1977-11-02,0.49414899945259094 +PFE,1977-11-03,0.49414899945259094 +PFE,1977-11-04,0.49414899945259094 +PFE,1977-11-07,0.49414899945259094 +PFE,1977-11-08,0.49414899945259094 +PFE,1977-11-09,0.49414899945259094 +PFE,1977-11-10,0.5114439725875854 +PFE,1977-11-11,0.5114439725875854 +PFE,1977-11-14,0.5114439725875854 +PFE,1977-11-15,0.5312100052833557 +PFE,1977-11-16,0.521327018737793 +PFE,1977-11-17,0.5312100052833557 +PFE,1977-11-18,0.5312100052833557 +PFE,1977-11-21,0.5312100052833557 +PFE,1977-11-22,0.5509759783744812 +PFE,1977-11-23,0.5410929918289185 +PFE,1977-11-25,0.5509759783744812 +PFE,1977-11-28,0.5410929918289185 +PFE,1977-11-29,0.521327018737793 +PFE,1977-11-30,0.5410929918289185 +PFE,1977-12-01,0.5410929918289185 +PFE,1977-12-02,0.5410929918289185 +PFE,1977-12-05,0.5312100052833557 +PFE,1977-12-06,0.521327018737793 +PFE,1977-12-07,0.521327018737793 +PFE,1977-12-08,0.521327018737793 +PFE,1977-12-09,0.5312100052833557 +PFE,1977-12-12,0.521327018737793 +PFE,1977-12-13,0.521327018737793 +PFE,1977-12-14,0.5312100052833557 +PFE,1977-12-15,0.5312100052833557 +PFE,1977-12-16,0.521327018737793 +PFE,1977-12-19,0.521327018737793 +PFE,1977-12-20,0.5114439725875854 +PFE,1977-12-21,0.5114439725875854 +PFE,1977-12-22,0.521327018737793 +PFE,1977-12-23,0.5312100052833557 +PFE,1977-12-27,0.521327018737793 +PFE,1977-12-28,0.5312100052833557 +PFE,1977-12-29,0.5410929918289185 +PFE,1977-12-30,0.5410929918289185 +PFE,1978-01-03,0.5410929918289185 +PFE,1978-01-04,0.5410929918289185 +PFE,1978-01-05,0.5410929918289185 +PFE,1978-01-06,0.521327018737793 +PFE,1978-01-09,0.5312100052833557 +PFE,1978-01-10,0.5312100052833557 +PFE,1978-01-11,0.521327018737793 +PFE,1978-01-12,0.5312100052833557 +PFE,1978-01-13,0.5312100052833557 +PFE,1978-01-16,0.521327018737793 +PFE,1978-01-17,0.521327018737793 +PFE,1978-01-18,0.5410929918289185 +PFE,1978-01-19,0.5410929918289185 +PFE,1978-01-20,0.5410929918289185 +PFE,1978-01-23,0.5410929918289185 +PFE,1978-01-24,0.5509759783744812 +PFE,1978-01-25,0.5509759783744812 +PFE,1978-01-26,0.5509759783744812 +PFE,1978-01-27,0.5410929918289185 +PFE,1978-01-30,0.5312100052833557 +PFE,1978-01-31,0.5410929918289185 +PFE,1978-02-01,0.5509759783744812 +PFE,1978-02-02,0.5509759783744812 +PFE,1978-02-03,0.5509759783744812 +PFE,1978-02-06,0.5509759783744812 +PFE,1978-02-07,0.5410929918289185 +PFE,1978-02-08,0.5509759783744812 +PFE,1978-02-09,0.5410929918289185 +PFE,1978-02-10,0.5410929918289185 +PFE,1978-02-13,0.5410929918289185 +PFE,1978-02-14,0.5410929918289185 +PFE,1978-02-15,0.5410929918289185 +PFE,1978-02-16,0.5312100052833557 +PFE,1978-02-17,0.521327018737793 +PFE,1978-02-21,0.5312100052833557 +PFE,1978-02-22,0.5312100052833557 +PFE,1978-02-23,0.5312100052833557 +PFE,1978-02-24,0.5312100052833557 +PFE,1978-02-27,0.521327018737793 +PFE,1978-02-28,0.5114439725875854 +PFE,1978-03-01,0.5114439725875854 +PFE,1978-03-02,0.5114439725875854 +PFE,1978-03-03,0.521327018737793 +PFE,1978-03-06,0.5040320158004761 +PFE,1978-03-07,0.5114439725875854 +PFE,1978-03-08,0.5114439725875854 +PFE,1978-03-09,0.5114439725875854 +PFE,1978-03-10,0.5114439725875854 +PFE,1978-03-13,0.5114439725875854 +PFE,1978-03-14,0.5312100052833557 +PFE,1978-03-15,0.521327018737793 +PFE,1978-03-16,0.5509759783744812 +PFE,1978-03-17,0.5509759783744812 +PFE,1978-03-20,0.5608590245246887 +PFE,1978-03-21,0.5509759783744812 +PFE,1978-03-22,0.5410929918289185 +PFE,1978-03-23,0.5509759783744812 +PFE,1978-03-27,0.5410929918289185 +PFE,1978-03-28,0.5509759783744812 +PFE,1978-03-29,0.5509759783744812 +PFE,1978-03-30,0.5509759783744812 +PFE,1978-03-31,0.5509759783744812 +PFE,1978-04-03,0.5410929918289185 +PFE,1978-04-04,0.5509759783744812 +PFE,1978-04-05,0.5509759783744812 +PFE,1978-04-06,0.5509759783744812 +PFE,1978-04-07,0.5410929918289185 +PFE,1978-04-10,0.5410929918289185 +PFE,1978-04-11,0.5410929918289185 +PFE,1978-04-12,0.5410929918289185 +PFE,1978-04-13,0.5509759783744812 +PFE,1978-04-14,0.5509759783744812 +PFE,1978-04-17,0.5608590245246887 +PFE,1978-04-18,0.5509759783744812 +PFE,1978-04-19,0.5509759783744812 +PFE,1978-04-20,0.5608590245246887 +PFE,1978-04-21,0.5608590245246887 +PFE,1978-04-24,0.578154981136322 +PFE,1978-04-25,0.5979210138320923 +PFE,1978-04-26,0.5979210138320923 +PFE,1978-04-27,0.5880380272865295 +PFE,1978-04-28,0.5979210138320923 +PFE,1978-05-01,0.607804000377655 +PFE,1978-05-02,0.6176869869232178 +PFE,1978-05-03,0.607804000377655 +PFE,1978-05-04,0.6176869869232178 +PFE,1978-05-05,0.6176869869232178 +PFE,1978-05-08,0.6176869869232178 +PFE,1978-05-09,0.6176869869232178 +PFE,1978-05-10,0.6176869869232178 +PFE,1978-05-11,0.6349819898605347 +PFE,1978-05-12,0.6547480225563049 +PFE,1978-05-15,0.6547480225563049 +PFE,1978-05-16,0.6547480225563049 +PFE,1978-05-17,0.6547480225563049 +PFE,1978-05-18,0.6448649764060974 +PFE,1978-05-19,0.6250990033149719 +PFE,1978-05-22,0.6448649764060974 +PFE,1978-05-23,0.6250990033149719 +PFE,1978-05-24,0.6349819898605347 +PFE,1978-05-25,0.6349819898605347 +PFE,1978-05-26,0.6349819898605347 +PFE,1978-05-30,0.6448649764060974 +PFE,1978-05-31,0.6448649764060974 +PFE,1978-06-01,0.6448649764060974 +PFE,1978-06-02,0.6646310091018677 +PFE,1978-06-05,0.6819260120391846 +PFE,1978-06-06,0.6745139956474304 +PFE,1978-06-07,0.6745139956474304 +PFE,1978-06-08,0.6745139956474304 +PFE,1978-06-09,0.6646310091018677 +PFE,1978-06-12,0.6646310091018677 +PFE,1978-06-13,0.6646310091018677 +PFE,1978-06-14,0.6646310091018677 +PFE,1978-06-15,0.6448649764060974 +PFE,1978-06-16,0.6448649764060974 +PFE,1978-06-19,0.6448649764060974 +PFE,1978-06-20,0.6448649764060974 +PFE,1978-06-21,0.6349819898605347 +PFE,1978-06-22,0.6547480225563049 +PFE,1978-06-23,0.6448649764060974 +PFE,1978-06-26,0.6250990033149719 +PFE,1978-06-27,0.6250990033149719 +PFE,1978-06-28,0.6448649764060974 +PFE,1978-06-29,0.6547480225563049 +PFE,1978-06-30,0.6646310091018677 +PFE,1978-07-03,0.6646310091018677 +PFE,1978-07-05,0.6547480225563049 +PFE,1978-07-06,0.6448649764060974 +PFE,1978-07-07,0.6448649764060974 +PFE,1978-07-10,0.6547480225563049 +PFE,1978-07-11,0.6646310091018677 +PFE,1978-07-12,0.6646310091018677 +PFE,1978-07-13,0.6646310091018677 +PFE,1978-07-14,0.6745139956474304 +PFE,1978-07-17,0.6646310091018677 +PFE,1978-07-18,0.6547480225563049 +PFE,1978-07-19,0.6646310091018677 +PFE,1978-07-20,0.6547480225563049 +PFE,1978-07-21,0.6547480225563049 +PFE,1978-07-24,0.6745139956474304 +PFE,1978-07-25,0.6646310091018677 +PFE,1978-07-26,0.6745139956474304 +PFE,1978-07-27,0.6918089985847473 +PFE,1978-07-28,0.7016919851303101 +PFE,1978-07-31,0.7016919851303101 +PFE,1978-08-01,0.6918089985847473 +PFE,1978-08-02,0.7313410043716431 +PFE,1978-08-03,0.7313410043716431 +PFE,1978-08-04,0.7313410043716431 +PFE,1978-08-07,0.7214580178260803 +PFE,1978-08-08,0.7313410043716431 +PFE,1978-08-09,0.7313410043716431 +PFE,1978-08-10,0.7313410043716431 +PFE,1978-08-11,0.7214580178260803 +PFE,1978-08-14,0.7115749716758728 +PFE,1978-08-15,0.7016919851303101 +PFE,1978-08-16,0.7115749716758728 +PFE,1978-08-17,0.7115749716758728 +PFE,1978-08-18,0.6918089985847473 +PFE,1978-08-21,0.6918089985847473 +PFE,1978-08-22,0.6918089985847473 +PFE,1978-08-23,0.6918089985847473 +PFE,1978-08-24,0.7214580178260803 +PFE,1978-08-25,0.7214580178260803 +PFE,1978-08-28,0.7115749716758728 +PFE,1978-08-29,0.6918089985847473 +PFE,1978-08-30,0.6918089985847473 +PFE,1978-08-31,0.6918089985847473 +PFE,1978-09-01,0.6918089985847473 +PFE,1978-09-05,0.6918089985847473 +PFE,1978-09-06,0.7214580178260803 +PFE,1978-09-07,0.7412239909172058 +PFE,1978-09-08,0.7585189938545227 +PFE,1978-09-11,0.74863600730896 +PFE,1978-09-12,0.7585189938545227 +PFE,1978-09-13,0.7313410043716431 +PFE,1978-09-14,0.7115749716758728 +PFE,1978-09-15,0.7016919851303101 +PFE,1978-09-18,0.6918089985847473 +PFE,1978-09-19,0.6745139956474304 +PFE,1978-09-20,0.6819260120391846 +PFE,1978-09-21,0.6918089985847473 +PFE,1978-09-22,0.6918089985847473 +PFE,1978-09-25,0.7016919851303101 +PFE,1978-09-26,0.7115749716758728 +PFE,1978-09-27,0.7016919851303101 +PFE,1978-09-28,0.6918089985847473 +PFE,1978-09-29,0.7016919851303101 +PFE,1978-10-02,0.6918089985847473 +PFE,1978-10-03,0.7016919851303101 +PFE,1978-10-04,0.7214580178260803 +PFE,1978-10-05,0.7214580178260803 +PFE,1978-10-06,0.6918089985847473 +PFE,1978-10-09,0.7016919851303101 +PFE,1978-10-10,0.7016919851303101 +PFE,1978-10-11,0.7115749716758728 +PFE,1978-10-12,0.7016919851303101 +PFE,1978-10-13,0.7016919851303101 +PFE,1978-10-16,0.6819260120391846 +PFE,1978-10-17,0.6745139956474304 +PFE,1978-10-18,0.6819260120391846 +PFE,1978-10-19,0.6448649764060974 +PFE,1978-10-20,0.6349819898605347 +PFE,1978-10-23,0.6448649764060974 +PFE,1978-10-24,0.6547480225563049 +PFE,1978-10-25,0.6646310091018677 +PFE,1978-10-26,0.6349819898605347 +PFE,1978-10-27,0.6176869869232178 +PFE,1978-10-30,0.6349819898605347 +PFE,1978-10-31,0.6349819898605347 +PFE,1978-11-01,0.6745139956474304 +PFE,1978-11-02,0.6448649764060974 +PFE,1978-11-03,0.6646310091018677 +PFE,1978-11-06,0.6448649764060974 +PFE,1978-11-07,0.6448649764060974 +PFE,1978-11-08,0.6349819898605347 +PFE,1978-11-09,0.6349819898605347 +PFE,1978-11-10,0.6349819898605347 +PFE,1978-11-13,0.6176869869232178 +PFE,1978-11-14,0.607804000377655 +PFE,1978-11-15,0.6176869869232178 +PFE,1978-11-16,0.6448649764060974 +PFE,1978-11-17,0.6448649764060974 +PFE,1978-11-20,0.6547480225563049 +PFE,1978-11-21,0.6547480225563049 +PFE,1978-11-22,0.6547480225563049 +PFE,1978-11-24,0.6547480225563049 +PFE,1978-11-27,0.6448649764060974 +PFE,1978-11-28,0.6349819898605347 +PFE,1978-11-29,0.6250990033149719 +PFE,1978-11-30,0.6349819898605347 +PFE,1978-12-01,0.6547480225563049 +PFE,1978-12-04,0.6745139956474304 +PFE,1978-12-05,0.6918089985847473 +PFE,1978-12-06,0.6918089985847473 +PFE,1978-12-07,0.6819260120391846 +PFE,1978-12-08,0.6745139956474304 +PFE,1978-12-11,0.6819260120391846 +PFE,1978-12-12,0.6646310091018677 +PFE,1978-12-13,0.6547480225563049 +PFE,1978-12-14,0.6646310091018677 +PFE,1978-12-15,0.6646310091018677 +PFE,1978-12-18,0.6448649764060974 +PFE,1978-12-19,0.6547480225563049 +PFE,1978-12-20,0.6448649764060974 +PFE,1978-12-21,0.6547480225563049 +PFE,1978-12-22,0.6646310091018677 +PFE,1978-12-26,0.6745139956474304 +PFE,1978-12-27,0.6547480225563049 +PFE,1978-12-28,0.6547480225563049 +PFE,1978-12-29,0.6547480225563049 +PFE,1979-01-02,0.6547480225563049 +PFE,1979-01-03,0.6819260120391846 +PFE,1979-01-04,0.6745139956474304 +PFE,1979-01-05,0.6745139956474304 +PFE,1979-01-08,0.6745139956474304 +PFE,1979-01-09,0.6819260120391846 +PFE,1979-01-10,0.6547480225563049 +PFE,1979-01-11,0.6745139956474304 +PFE,1979-01-12,0.6745139956474304 +PFE,1979-01-15,0.6918089985847473 +PFE,1979-01-16,0.6745139956474304 +PFE,1979-01-17,0.6745139956474304 +PFE,1979-01-18,0.6819260120391846 +PFE,1979-01-19,0.6819260120391846 +PFE,1979-01-22,0.6646310091018677 +PFE,1979-01-23,0.6646310091018677 +PFE,1979-01-24,0.6349819898605347 +PFE,1979-01-25,0.6448649764060974 +PFE,1979-01-26,0.6448649764060974 +PFE,1979-01-29,0.6448649764060974 +PFE,1979-01-30,0.6349819898605347 +PFE,1979-01-31,0.6250990033149719 +PFE,1979-02-01,0.6250990033149719 +PFE,1979-02-02,0.6250990033149719 +PFE,1979-02-05,0.5979210138320923 +PFE,1979-02-06,0.607804000377655 +PFE,1979-02-07,0.5979210138320923 +PFE,1979-02-08,0.607804000377655 +PFE,1979-02-09,0.607804000377655 +PFE,1979-02-12,0.607804000377655 +PFE,1979-02-13,0.6176869869232178 +PFE,1979-02-14,0.6176869869232178 +PFE,1979-02-15,0.5979210138320923 +PFE,1979-02-16,0.6176869869232178 +PFE,1979-02-20,0.6250990033149719 +PFE,1979-02-21,0.6176869869232178 +PFE,1979-02-22,0.607804000377655 +PFE,1979-02-23,0.5880380272865295 +PFE,1979-02-26,0.5979210138320923 +PFE,1979-02-27,0.5880380272865295 +PFE,1979-02-28,0.5979210138320923 +PFE,1979-03-01,0.607804000377655 +PFE,1979-03-02,0.6176869869232178 +PFE,1979-03-05,0.6349819898605347 +PFE,1979-03-06,0.6250990033149719 +PFE,1979-03-07,0.6250990033149719 +PFE,1979-03-08,0.6349819898605347 +PFE,1979-03-09,0.6250990033149719 +PFE,1979-03-12,0.6349819898605347 +PFE,1979-03-13,0.6250990033149719 +PFE,1979-03-14,0.6250990033149719 +PFE,1979-03-15,0.6176869869232178 +PFE,1979-03-16,0.6176869869232178 +PFE,1979-03-19,0.6176869869232178 +PFE,1979-03-20,0.607804000377655 +PFE,1979-03-21,0.6250990033149719 +PFE,1979-03-22,0.6448649764060974 +PFE,1979-03-23,0.6349819898605347 +PFE,1979-03-26,0.6349819898605347 +PFE,1979-03-27,0.6349819898605347 +PFE,1979-03-28,0.6349819898605347 +PFE,1979-03-29,0.6176869869232178 +PFE,1979-03-30,0.6250990033149719 +PFE,1979-04-02,0.6250990033149719 +PFE,1979-04-03,0.6349819898605347 +PFE,1979-04-04,0.6250990033149719 +PFE,1979-04-05,0.6349819898605347 +PFE,1979-04-06,0.6349819898605347 +PFE,1979-04-09,0.6349819898605347 +PFE,1979-04-10,0.6547480225563049 +PFE,1979-04-11,0.6349819898605347 +PFE,1979-04-12,0.6349819898605347 +PFE,1979-04-16,0.6250990033149719 +PFE,1979-04-17,0.6250990033149719 +PFE,1979-04-18,0.6349819898605347 +PFE,1979-04-19,0.6250990033149719 +PFE,1979-04-20,0.6176869869232178 +PFE,1979-04-23,0.6250990033149719 +PFE,1979-04-24,0.6250990033149719 +PFE,1979-04-25,0.6176869869232178 +PFE,1979-04-26,0.6176869869232178 +PFE,1979-04-27,0.5979210138320923 +PFE,1979-04-30,0.5979210138320923 +PFE,1979-05-01,0.5979210138320923 +PFE,1979-05-02,0.607804000377655 +PFE,1979-05-03,0.5979210138320923 +PFE,1979-05-04,0.5979210138320923 +PFE,1979-05-07,0.5880380272865295 +PFE,1979-05-08,0.5979210138320923 +PFE,1979-05-09,0.5979210138320923 +PFE,1979-05-10,0.5880380272865295 +PFE,1979-05-11,0.5880380272865295 +PFE,1979-05-14,0.5880380272865295 +PFE,1979-05-15,0.5880380272865295 +PFE,1979-05-16,0.5880380272865295 +PFE,1979-05-17,0.5979210138320923 +PFE,1979-05-18,0.5880380272865295 +PFE,1979-05-21,0.578154981136322 +PFE,1979-05-22,0.578154981136322 +PFE,1979-05-23,0.5880380272865295 +PFE,1979-05-24,0.578154981136322 +PFE,1979-05-25,0.5880380272865295 +PFE,1979-05-29,0.5880380272865295 +PFE,1979-05-30,0.5880380272865295 +PFE,1979-05-31,0.5880380272865295 +PFE,1979-06-01,0.5979210138320923 +PFE,1979-06-04,0.5979210138320923 +PFE,1979-06-05,0.5979210138320923 +PFE,1979-06-06,0.607804000377655 +PFE,1979-06-07,0.607804000377655 +PFE,1979-06-08,0.6176869869232178 +PFE,1979-06-11,0.6176869869232178 +PFE,1979-06-12,0.6176869869232178 +PFE,1979-06-13,0.6176869869232178 +PFE,1979-06-14,0.6250990033149719 +PFE,1979-06-15,0.6250990033149719 +PFE,1979-06-18,0.6250990033149719 +PFE,1979-06-19,0.6250990033149719 +PFE,1979-06-20,0.6250990033149719 +PFE,1979-06-21,0.6250990033149719 +PFE,1979-06-22,0.6176869869232178 +PFE,1979-06-25,0.5979210138320923 +PFE,1979-06-26,0.607804000377655 +PFE,1979-06-27,0.607804000377655 +PFE,1979-06-28,0.607804000377655 +PFE,1979-06-29,0.607804000377655 +PFE,1979-07-02,0.5979210138320923 +PFE,1979-07-03,0.5979210138320923 +PFE,1979-07-05,0.5979210138320923 +PFE,1979-07-06,0.5979210138320923 +PFE,1979-07-09,0.607804000377655 +PFE,1979-07-10,0.607804000377655 +PFE,1979-07-11,0.5979210138320923 +PFE,1979-07-12,0.5979210138320923 +PFE,1979-07-13,0.5979210138320923 +PFE,1979-07-16,0.607804000377655 +PFE,1979-07-17,0.607804000377655 +PFE,1979-07-18,0.607804000377655 +PFE,1979-07-19,0.607804000377655 +PFE,1979-07-20,0.6176869869232178 +PFE,1979-07-23,0.6176869869232178 +PFE,1979-07-24,0.6176869869232178 +PFE,1979-07-25,0.6250990033149719 +PFE,1979-07-26,0.6176869869232178 +PFE,1979-07-27,0.607804000377655 +PFE,1979-07-30,0.607804000377655 +PFE,1979-07-31,0.6176869869232178 +PFE,1979-08-01,0.6250990033149719 +PFE,1979-08-02,0.6250990033149719 +PFE,1979-08-03,0.6349819898605347 +PFE,1979-08-06,0.6349819898605347 +PFE,1979-08-07,0.6448649764060974 +PFE,1979-08-08,0.6547480225563049 +PFE,1979-08-09,0.6547480225563049 +PFE,1979-08-10,0.6819260120391846 +PFE,1979-08-13,0.6819260120391846 +PFE,1979-08-14,0.6819260120391846 +PFE,1979-08-15,0.6819260120391846 +PFE,1979-08-16,0.6819260120391846 +PFE,1979-08-17,0.7016919851303101 +PFE,1979-08-20,0.6918089985847473 +PFE,1979-08-21,0.7016919851303101 +PFE,1979-08-22,0.7016919851303101 +PFE,1979-08-23,0.7016919851303101 +PFE,1979-08-24,0.6918089985847473 +PFE,1979-08-27,0.7016919851303101 +PFE,1979-08-28,0.7016919851303101 +PFE,1979-08-29,0.7016919851303101 +PFE,1979-08-30,0.6918089985847473 +PFE,1979-08-31,0.6918089985847473 +PFE,1979-09-04,0.6819260120391846 +PFE,1979-09-05,0.6646310091018677 +PFE,1979-09-06,0.6745139956474304 +PFE,1979-09-07,0.6745139956474304 +PFE,1979-09-10,0.6745139956474304 +PFE,1979-09-11,0.6745139956474304 +PFE,1979-09-12,0.6745139956474304 +PFE,1979-09-13,0.6646310091018677 +PFE,1979-09-14,0.6745139956474304 +PFE,1979-09-17,0.6745139956474304 +PFE,1979-09-18,0.6646310091018677 +PFE,1979-09-19,0.6745139956474304 +PFE,1979-09-20,0.6745139956474304 +PFE,1979-09-21,0.6745139956474304 +PFE,1979-09-24,0.6745139956474304 +PFE,1979-09-25,0.6745139956474304 +PFE,1979-09-26,0.6819260120391846 +PFE,1979-09-27,0.7016919851303101 +PFE,1979-09-28,0.6819260120391846 +PFE,1979-10-01,0.6745139956474304 +PFE,1979-10-02,0.6819260120391846 +PFE,1979-10-03,0.6918089985847473 +PFE,1979-10-04,0.6918089985847473 +PFE,1979-10-05,0.7016919851303101 +PFE,1979-10-08,0.7115749716758728 +PFE,1979-10-09,0.6819260120391846 +PFE,1979-10-10,0.6547480225563049 +PFE,1979-10-11,0.6547480225563049 +PFE,1979-10-12,0.6547480225563049 +PFE,1979-10-15,0.6547480225563049 +PFE,1979-10-16,0.6646310091018677 +PFE,1979-10-17,0.6745139956474304 +PFE,1979-10-18,0.6819260120391846 +PFE,1979-10-19,0.6745139956474304 +PFE,1979-10-22,0.6646310091018677 +PFE,1979-10-23,0.6819260120391846 +PFE,1979-10-24,0.6918089985847473 +PFE,1979-10-25,0.6819260120391846 +PFE,1979-10-26,0.6918089985847473 +PFE,1979-10-29,0.6918089985847473 +PFE,1979-10-30,0.7115749716758728 +PFE,1979-10-31,0.6819260120391846 +PFE,1979-11-01,0.6918089985847473 +PFE,1979-11-02,0.7115749716758728 +PFE,1979-11-05,0.7115749716758728 +PFE,1979-11-06,0.7016919851303101 +PFE,1979-11-07,0.7016919851303101 +PFE,1979-11-08,0.7016919851303101 +PFE,1979-11-09,0.7214580178260803 +PFE,1979-11-12,0.7585189938545227 +PFE,1979-11-13,0.7412239909172058 +PFE,1979-11-14,0.7684019804000854 +PFE,1979-11-15,0.7684019804000854 +PFE,1979-11-16,0.7585189938545227 +PFE,1979-11-19,0.7684019804000854 +PFE,1979-11-20,0.7684019804000854 +PFE,1979-11-21,0.778285026550293 +PFE,1979-11-23,0.7881680130958557 +PFE,1979-11-26,0.8054630160331726 +PFE,1979-11-27,0.7980509996414185 +PFE,1979-11-28,0.7980509996414185 +PFE,1979-11-29,0.7881680130958557 +PFE,1979-11-30,0.7881680130958557 +PFE,1979-12-03,0.7881680130958557 +PFE,1979-12-04,0.8054630160331726 +PFE,1979-12-05,0.7980509996414185 +PFE,1979-12-06,0.7980509996414185 +PFE,1979-12-07,0.7881680130958557 +PFE,1979-12-10,0.7980509996414185 +PFE,1979-12-11,0.7980509996414185 +PFE,1979-12-12,0.7881680130958557 +PFE,1979-12-13,0.7980509996414185 +PFE,1979-12-14,0.7980509996414185 +PFE,1979-12-17,0.8054630160331726 +PFE,1979-12-18,0.7980509996414185 +PFE,1979-12-19,0.7980509996414185 +PFE,1979-12-20,0.7881680130958557 +PFE,1979-12-21,0.7881680130958557 +PFE,1979-12-24,0.7881680130958557 +PFE,1979-12-26,0.778285026550293 +PFE,1979-12-27,0.778285026550293 +PFE,1979-12-28,0.778285026550293 +PFE,1979-12-31,0.778285026550293 +PFE,1980-01-02,0.7412239909172058 +PFE,1980-01-03,0.7412239909172058 +PFE,1980-01-04,0.7684019804000854 +PFE,1980-01-07,0.7684019804000854 +PFE,1980-01-08,0.8054630160331726 +PFE,1980-01-09,0.7881680130958557 +PFE,1980-01-10,0.778285026550293 +PFE,1980-01-11,0.7881680130958557 +PFE,1980-01-14,0.7881680130958557 +PFE,1980-01-15,0.7684019804000854 +PFE,1980-01-16,0.74863600730896 +PFE,1980-01-17,0.7585189938545227 +PFE,1980-01-18,0.7585189938545227 +PFE,1980-01-21,0.7585189938545227 +PFE,1980-01-22,0.74863600730896 +PFE,1980-01-23,0.7585189938545227 +PFE,1980-01-24,0.74863600730896 +PFE,1980-01-25,0.74863600730896 +PFE,1980-01-28,0.7412239909172058 +PFE,1980-01-29,0.7412239909172058 +PFE,1980-01-30,0.7412239909172058 +PFE,1980-01-31,0.7412239909172058 +PFE,1980-02-01,0.7412239909172058 +PFE,1980-02-04,0.74863600730896 +PFE,1980-02-05,0.74863600730896 +PFE,1980-02-06,0.74863600730896 +PFE,1980-02-07,0.74863600730896 +PFE,1980-02-08,0.7313410043716431 +PFE,1980-02-11,0.7115749716758728 +PFE,1980-02-12,0.7313410043716431 +PFE,1980-02-13,0.7412239909172058 +PFE,1980-02-14,0.7214580178260803 +PFE,1980-02-15,0.7214580178260803 +PFE,1980-02-19,0.7214580178260803 +PFE,1980-02-20,0.7313410043716431 +PFE,1980-02-21,0.7214580178260803 +PFE,1980-02-22,0.7214580178260803 +PFE,1980-02-25,0.7016919851303101 +PFE,1980-02-26,0.7016919851303101 +PFE,1980-02-27,0.7016919851303101 +PFE,1980-02-28,0.7016919851303101 +PFE,1980-02-29,0.7313410043716431 +PFE,1980-03-03,0.7313410043716431 +PFE,1980-03-04,0.7016919851303101 +PFE,1980-03-05,0.6819260120391846 +PFE,1980-03-06,0.6646310091018677 +PFE,1980-03-07,0.6745139956474304 +PFE,1980-03-10,0.6745139956474304 +PFE,1980-03-11,0.6819260120391846 +PFE,1980-03-12,0.6646310091018677 +PFE,1980-03-13,0.6646310091018677 +PFE,1980-03-14,0.6745139956474304 +PFE,1980-03-17,0.6646310091018677 +PFE,1980-03-18,0.6918089985847473 +PFE,1980-03-19,0.6745139956474304 +PFE,1980-03-20,0.6745139956474304 +PFE,1980-03-21,0.6646310091018677 +PFE,1980-03-24,0.6448649764060974 +PFE,1980-03-25,0.6448649764060974 +PFE,1980-03-26,0.6646310091018677 +PFE,1980-03-27,0.6819260120391846 +PFE,1980-03-28,0.7313410043716431 +PFE,1980-03-31,0.74863600730896 +PFE,1980-04-01,0.74863600730896 +PFE,1980-04-02,0.7585189938545227 +PFE,1980-04-03,0.7585189938545227 +PFE,1980-04-07,0.7412239909172058 +PFE,1980-04-08,0.74863600730896 +PFE,1980-04-09,0.74863600730896 +PFE,1980-04-10,0.7585189938545227 +PFE,1980-04-11,0.7585189938545227 +PFE,1980-04-14,0.74863600730896 +PFE,1980-04-15,0.74863600730896 +PFE,1980-04-16,0.74863600730896 +PFE,1980-04-17,0.74863600730896 +PFE,1980-04-18,0.7412239909172058 +PFE,1980-04-21,0.7313410043716431 +PFE,1980-04-22,0.74863600730896 +PFE,1980-04-23,0.7585189938545227 +PFE,1980-04-24,0.778285026550293 +PFE,1980-04-25,0.7881680130958557 +PFE,1980-04-28,0.778285026550293 +PFE,1980-04-29,0.7684019804000854 +PFE,1980-04-30,0.7585189938545227 +PFE,1980-05-01,0.74863600730896 +PFE,1980-05-02,0.74863600730896 +PFE,1980-05-05,0.74863600730896 +PFE,1980-05-06,0.7585189938545227 +PFE,1980-05-07,0.778285026550293 +PFE,1980-05-08,0.778285026550293 +PFE,1980-05-09,0.7684019804000854 +PFE,1980-05-12,0.778285026550293 +PFE,1980-05-13,0.7881680130958557 +PFE,1980-05-14,0.7980509996414185 +PFE,1980-05-15,0.8054630160331726 +PFE,1980-05-16,0.8153460025787354 +PFE,1980-05-19,0.8054630160331726 +PFE,1980-05-20,0.7980509996414185 +PFE,1980-05-21,0.8153460025787354 +PFE,1980-05-22,0.8252289891242981 +PFE,1980-05-23,0.8252289891242981 +PFE,1980-05-27,0.8351119756698608 +PFE,1980-05-28,0.8351119756698608 +PFE,1980-05-29,0.8054630160331726 +PFE,1980-05-30,0.8153460025787354 +PFE,1980-06-02,0.8054630160331726 +PFE,1980-06-03,0.8153460025787354 +PFE,1980-06-04,0.8252289891242981 +PFE,1980-06-05,0.8449950218200684 +PFE,1980-06-06,0.8548780083656311 +PFE,1980-06-09,0.8548780083656311 +PFE,1980-06-10,0.872173011302948 +PFE,1980-06-11,0.8622900247573853 +PFE,1980-06-12,0.8449950218200684 +PFE,1980-06-13,0.8449950218200684 +PFE,1980-06-16,0.8548780083656311 +PFE,1980-06-17,0.8252289891242981 +PFE,1980-06-18,0.8252289891242981 +PFE,1980-06-19,0.8153460025787354 +PFE,1980-06-20,0.8054630160331726 +PFE,1980-06-23,0.8054630160331726 +PFE,1980-06-24,0.8054630160331726 +PFE,1980-06-25,0.8153460025787354 +PFE,1980-06-26,0.8054630160331726 +PFE,1980-06-27,0.8153460025787354 +PFE,1980-06-30,0.8153460025787354 +PFE,1980-07-01,0.8153460025787354 +PFE,1980-07-02,0.8054630160331726 +PFE,1980-07-03,0.7980509996414185 +PFE,1980-07-07,0.7980509996414185 +PFE,1980-07-08,0.7881680130958557 +PFE,1980-07-09,0.8054630160331726 +PFE,1980-07-10,0.8054630160331726 +PFE,1980-07-11,0.8054630160331726 +PFE,1980-07-14,0.8252289891242981 +PFE,1980-07-15,0.8252289891242981 +PFE,1980-07-16,0.8054630160331726 +PFE,1980-07-17,0.8054630160331726 +PFE,1980-07-18,0.8153460025787354 +PFE,1980-07-21,0.8252289891242981 +PFE,1980-07-22,0.8054630160331726 +PFE,1980-07-23,0.8054630160331726 +PFE,1980-07-24,0.7980509996414185 +PFE,1980-07-25,0.7881680130958557 +PFE,1980-07-28,0.7980509996414185 +PFE,1980-07-29,0.8054630160331726 +PFE,1980-07-30,0.8252289891242981 +PFE,1980-07-31,0.8449950218200684 +PFE,1980-08-01,0.8548780083656311 +PFE,1980-08-04,0.8622900247573853 +PFE,1980-08-05,0.8548780083656311 +PFE,1980-08-06,0.8548780083656311 +PFE,1980-08-07,0.8449950218200684 +PFE,1980-08-08,0.8449950218200684 +PFE,1980-08-11,0.8548780083656311 +PFE,1980-08-12,0.8252289891242981 +PFE,1980-08-13,0.8153460025787354 +PFE,1980-08-14,0.8252289891242981 +PFE,1980-08-15,0.8252289891242981 +PFE,1980-08-18,0.8054630160331726 +PFE,1980-08-19,0.8054630160331726 +PFE,1980-08-20,0.8054630160331726 +PFE,1980-08-21,0.8449950218200684 +PFE,1980-08-22,0.8449950218200684 +PFE,1980-08-25,0.8351119756698608 +PFE,1980-08-26,0.8351119756698608 +PFE,1980-08-27,0.8153460025787354 +PFE,1980-08-28,0.8153460025787354 +PFE,1980-08-29,0.8153460025787354 +PFE,1980-09-02,0.8252289891242981 +PFE,1980-09-03,0.8548780083656311 +PFE,1980-09-04,0.8548780083656311 +PFE,1980-09-05,0.8449950218200684 +PFE,1980-09-08,0.8351119756698608 +PFE,1980-09-09,0.8449950218200684 +PFE,1980-09-10,0.8449950218200684 +PFE,1980-09-11,0.8449950218200684 +PFE,1980-09-12,0.8548780083656311 +PFE,1980-09-15,0.872173011302948 +PFE,1980-09-16,0.9117050170898438 +PFE,1980-09-17,0.9191179871559143 +PFE,1980-09-18,0.929000973701477 +PFE,1980-09-19,0.9487670063972473 +PFE,1980-09-22,0.9586499929428101 +PFE,1980-09-23,0.9487670063972473 +PFE,1980-09-24,0.929000973701477 +PFE,1980-09-25,0.9191179871559143 +PFE,1980-09-26,0.9117050170898438 +PFE,1980-09-29,0.8820559978485107 +PFE,1980-09-30,0.9018219709396362 +PFE,1980-10-01,0.9018219709396362 +PFE,1980-10-02,0.9018219709396362 +PFE,1980-10-03,0.929000973701477 +PFE,1980-10-06,0.9487670063972473 +PFE,1980-10-07,0.9487670063972473 +PFE,1980-10-08,0.9388840198516846 +PFE,1980-10-09,0.929000973701477 +PFE,1980-10-10,0.929000973701477 +PFE,1980-10-13,0.929000973701477 +PFE,1980-10-14,0.929000973701477 +PFE,1980-10-15,0.929000973701477 +PFE,1980-10-16,0.9191179871559143 +PFE,1980-10-17,0.9018219709396362 +PFE,1980-10-20,0.8919389843940735 +PFE,1980-10-21,0.872173011302948 +PFE,1980-10-22,0.8622900247573853 +PFE,1980-10-23,0.8622900247573853 +PFE,1980-10-24,0.8622900247573853 +PFE,1980-10-27,0.8449950218200684 +PFE,1980-10-28,0.8622900247573853 +PFE,1980-10-29,0.8622900247573853 +PFE,1980-10-30,0.8548780083656311 +PFE,1980-10-31,0.872173011302948 +PFE,1980-11-03,0.872173011302948 +PFE,1980-11-05,0.8919389843940735 +PFE,1980-11-06,0.8919389843940735 +PFE,1980-11-07,0.8919389843940735 +PFE,1980-11-10,0.8820559978485107 +PFE,1980-11-11,0.872173011302948 +PFE,1980-11-12,0.8820559978485107 +PFE,1980-11-13,0.9388840198516846 +PFE,1980-11-14,0.9388840198516846 +PFE,1980-11-17,0.929000973701477 +PFE,1980-11-18,0.9388840198516846 +PFE,1980-11-19,0.929000973701477 +PFE,1980-11-20,0.9586499929428101 +PFE,1980-11-21,0.9586499929428101 +PFE,1980-11-24,0.9586499929428101 +PFE,1980-11-25,0.9784160256385803 +PFE,1980-11-26,0.9784160256385803 +PFE,1980-11-28,0.9784160256385803 +PFE,1980-12-01,0.929000973701477 +PFE,1980-12-02,0.9191179871559143 +PFE,1980-12-03,0.9487670063972473 +PFE,1980-12-04,0.9685329794883728 +PFE,1980-12-05,0.9586499929428101 +PFE,1980-12-08,0.9117050170898438 +PFE,1980-12-09,0.8820559978485107 +PFE,1980-12-10,0.872173011302948 +PFE,1980-12-11,0.8820559978485107 +PFE,1980-12-12,0.9018219709396362 +PFE,1980-12-15,0.9018219709396362 +PFE,1980-12-16,0.9018219709396362 +PFE,1980-12-17,0.9191179871559143 +PFE,1980-12-18,0.929000973701477 +PFE,1980-12-19,0.9487670063972473 +PFE,1980-12-22,1.015476942062378 +PFE,1980-12-23,1.015476942062378 +PFE,1980-12-24,1.00559401512146 +PFE,1980-12-26,1.015476942062378 +PFE,1980-12-29,1.0253599882125854 +PFE,1980-12-30,1.0426549911499023 +PFE,1980-12-31,1.0525380373001099 +PFE,1981-01-02,1.0525380373001099 +PFE,1981-01-05,1.0426549911499023 +PFE,1981-01-06,1.0624209642410278 +PFE,1981-01-07,1.0525380373001099 +PFE,1981-01-08,1.035243034362793 +PFE,1981-01-09,1.0426549911499023 +PFE,1981-01-12,1.035243034362793 +PFE,1981-01-13,1.0253599882125854 +PFE,1981-01-14,1.015476942062378 +PFE,1981-01-15,1.00559401512146 +PFE,1981-01-16,0.9784160256385803 +PFE,1981-01-19,0.9858279824256897 +PFE,1981-01-20,0.9784160256385803 +PFE,1981-01-21,0.9784160256385803 +PFE,1981-01-22,0.9685329794883728 +PFE,1981-01-23,0.9685329794883728 +PFE,1981-01-26,1.015476942062378 +PFE,1981-01-27,1.0253599882125854 +PFE,1981-01-28,1.015476942062378 +PFE,1981-01-29,1.015476942062378 +PFE,1981-01-30,0.9957110285758972 +PFE,1981-02-02,0.9685329794883728 +PFE,1981-02-03,0.9784160256385803 +PFE,1981-02-04,0.9685329794883728 +PFE,1981-02-05,0.9685329794883728 +PFE,1981-02-06,0.9586499929428101 +PFE,1981-02-09,0.9685329794883728 +PFE,1981-02-10,0.9685329794883728 +PFE,1981-02-11,0.9586499929428101 +PFE,1981-02-12,0.9586499929428101 +PFE,1981-02-13,0.9388840198516846 +PFE,1981-02-17,0.9388840198516846 +PFE,1981-02-18,0.9586499929428101 +PFE,1981-02-19,0.9957110285758972 +PFE,1981-02-20,0.9784160256385803 +PFE,1981-02-23,0.9957110285758972 +PFE,1981-02-24,1.00559401512146 +PFE,1981-02-25,0.9957110285758972 +PFE,1981-02-26,0.9858279824256897 +PFE,1981-02-27,0.9858279824256897 +PFE,1981-03-02,0.9784160256385803 +PFE,1981-03-03,0.9784160256385803 +PFE,1981-03-04,0.9784160256385803 +PFE,1981-03-05,0.9858279824256897 +PFE,1981-03-06,1.00559401512146 +PFE,1981-03-09,1.035243034362793 +PFE,1981-03-10,1.0253599882125854 +PFE,1981-03-11,1.035243034362793 +PFE,1981-03-12,1.0624209642410278 +PFE,1981-03-13,1.0525380373001099 +PFE,1981-03-16,1.0426549911499023 +PFE,1981-03-17,1.035243034362793 +PFE,1981-03-18,1.0624209642410278 +PFE,1981-03-19,1.0525380373001099 +PFE,1981-03-20,1.0426549911499023 +PFE,1981-03-23,1.0426549911499023 +PFE,1981-03-24,1.0426549911499023 +PFE,1981-03-25,1.0624209642410278 +PFE,1981-03-26,1.0624209642410278 +PFE,1981-03-27,1.0525380373001099 +PFE,1981-03-30,1.0525380373001099 +PFE,1981-03-31,1.0723040103912354 +PFE,1981-04-01,1.0624209642410278 +PFE,1981-04-02,1.0624209642410278 +PFE,1981-04-03,1.0723040103912354 +PFE,1981-04-06,1.0525380373001099 +PFE,1981-04-07,1.0426549911499023 +PFE,1981-04-08,1.0426549911499023 +PFE,1981-04-09,1.0426549911499023 +PFE,1981-04-10,1.035243034362793 +PFE,1981-04-13,1.0253599882125854 +PFE,1981-04-14,1.015476942062378 +PFE,1981-04-15,1.00559401512146 +PFE,1981-04-16,1.00559401512146 +PFE,1981-04-20,1.0253599882125854 +PFE,1981-04-21,1.015476942062378 +PFE,1981-04-22,1.015476942062378 +PFE,1981-04-23,1.015476942062378 +PFE,1981-04-24,1.0253599882125854 +PFE,1981-04-27,1.0525380373001099 +PFE,1981-04-28,1.0723040103912354 +PFE,1981-04-29,1.0723040103912354 +PFE,1981-04-30,1.0821870565414429 +PFE,1981-05-01,1.0723040103912354 +PFE,1981-05-04,1.0525380373001099 +PFE,1981-05-05,1.035243034362793 +PFE,1981-05-06,1.035243034362793 +PFE,1981-05-07,1.0253599882125854 +PFE,1981-05-08,1.015476942062378 +PFE,1981-05-11,0.9957110285758972 +PFE,1981-05-12,1.035243034362793 +PFE,1981-05-13,1.0253599882125854 +PFE,1981-05-14,1.015476942062378 +PFE,1981-05-15,1.00559401512146 +PFE,1981-05-18,0.9858279824256897 +PFE,1981-05-19,0.9685329794883728 +PFE,1981-05-20,0.9586499929428101 +PFE,1981-05-21,0.9685329794883728 +PFE,1981-05-22,0.9586499929428101 +PFE,1981-05-26,0.9784160256385803 +PFE,1981-05-27,0.9858279824256897 +PFE,1981-05-28,0.9858279824256897 +PFE,1981-05-29,1.035243034362793 +PFE,1981-06-01,1.0426549911499023 +PFE,1981-06-02,1.0426549911499023 +PFE,1981-06-03,1.0525380373001099 +PFE,1981-06-04,1.0525380373001099 +PFE,1981-06-05,1.0525380373001099 +PFE,1981-06-08,1.0525380373001099 +PFE,1981-06-09,1.035243034362793 +PFE,1981-06-10,1.035243034362793 +PFE,1981-06-11,1.035243034362793 +PFE,1981-06-12,1.0253599882125854 +PFE,1981-06-15,1.0253599882125854 +PFE,1981-06-16,0.9957110285758972 +PFE,1981-06-17,0.9784160256385803 +PFE,1981-06-18,0.9685329794883728 +PFE,1981-06-19,0.9784160256385803 +PFE,1981-06-22,0.9784160256385803 +PFE,1981-06-23,0.9784160256385803 +PFE,1981-06-24,0.9685329794883728 +PFE,1981-06-25,0.9685329794883728 +PFE,1981-06-26,0.9685329794883728 +PFE,1981-06-29,0.9487670063972473 +PFE,1981-06-30,0.9487670063972473 +PFE,1981-07-01,0.9388840198516846 +PFE,1981-07-02,0.929000973701477 +PFE,1981-07-06,0.9018219709396362 +PFE,1981-07-07,0.9018219709396362 +PFE,1981-07-08,0.9191179871559143 +PFE,1981-07-09,0.929000973701477 +PFE,1981-07-10,0.9487670063972473 +PFE,1981-07-13,0.9784160256385803 +PFE,1981-07-14,0.9586499929428101 +PFE,1981-07-15,0.9784160256385803 +PFE,1981-07-16,0.9784160256385803 +PFE,1981-07-17,0.9685329794883728 +PFE,1981-07-20,0.9586499929428101 +PFE,1981-07-21,0.9388840198516846 +PFE,1981-07-22,0.9117050170898438 +PFE,1981-07-23,0.9191179871559143 +PFE,1981-07-24,0.9191179871559143 +PFE,1981-07-27,0.9388840198516846 +PFE,1981-07-28,0.929000973701477 +PFE,1981-07-29,0.929000973701477 +PFE,1981-07-30,0.929000973701477 +PFE,1981-07-31,0.929000973701477 +PFE,1981-08-03,0.929000973701477 +PFE,1981-08-04,0.929000973701477 +PFE,1981-08-05,0.9388840198516846 +PFE,1981-08-06,0.929000973701477 +PFE,1981-08-07,0.9191179871559143 +PFE,1981-08-10,0.929000973701477 +PFE,1981-08-11,0.9685329794883728 +PFE,1981-08-12,0.9685329794883728 +PFE,1981-08-13,0.9586499929428101 +PFE,1981-08-14,0.9388840198516846 +PFE,1981-08-17,0.929000973701477 +PFE,1981-08-18,0.9117050170898438 +PFE,1981-08-19,0.929000973701477 +PFE,1981-08-20,0.9487670063972473 +PFE,1981-08-21,0.9388840198516846 +PFE,1981-08-24,0.9191179871559143 +PFE,1981-08-25,0.9191179871559143 +PFE,1981-08-26,0.9191179871559143 +PFE,1981-08-27,0.9018219709396362 +PFE,1981-08-28,0.9117050170898438 +PFE,1981-08-31,0.9018219709396362 +PFE,1981-09-01,0.9018219709396362 +PFE,1981-09-02,0.9018219709396362 +PFE,1981-09-03,0.9018219709396362 +PFE,1981-09-04,0.8820559978485107 +PFE,1981-09-08,0.8449950218200684 +PFE,1981-09-09,0.8449950218200684 +PFE,1981-09-10,0.8548780083656311 +PFE,1981-09-11,0.8449950218200684 +PFE,1981-09-14,0.8252289891242981 +PFE,1981-09-15,0.8351119756698608 +PFE,1981-09-16,0.8351119756698608 +PFE,1981-09-17,0.8153460025787354 +PFE,1981-09-18,0.8153460025787354 +PFE,1981-09-21,0.8252289891242981 +PFE,1981-09-22,0.8252289891242981 +PFE,1981-09-23,0.8153460025787354 +PFE,1981-09-24,0.8153460025787354 +PFE,1981-09-25,0.8054630160331726 +PFE,1981-09-28,0.8449950218200684 +PFE,1981-09-29,0.8548780083656311 +PFE,1981-09-30,0.8548780083656311 +PFE,1981-10-01,0.8622900247573853 +PFE,1981-10-02,0.8548780083656311 +PFE,1981-10-05,0.8622900247573853 +PFE,1981-10-06,0.8622900247573853 +PFE,1981-10-07,0.8919389843940735 +PFE,1981-10-08,0.9117050170898438 +PFE,1981-10-09,0.9018219709396362 +PFE,1981-10-12,0.9018219709396362 +PFE,1981-10-13,0.9018219709396362 +PFE,1981-10-14,0.9018219709396362 +PFE,1981-10-15,0.8919389843940735 +PFE,1981-10-16,0.8820559978485107 +PFE,1981-10-19,0.8820559978485107 +PFE,1981-10-20,0.8919389843940735 +PFE,1981-10-21,0.9018219709396362 +PFE,1981-10-22,0.8820559978485107 +PFE,1981-10-23,0.8820559978485107 +PFE,1981-10-26,0.8919389843940735 +PFE,1981-10-27,0.9117050170898438 +PFE,1981-10-28,0.9117050170898438 +PFE,1981-10-29,0.9018219709396362 +PFE,1981-10-30,0.9018219709396362 +PFE,1981-11-02,0.9685329794883728 +PFE,1981-11-03,0.9784160256385803 +PFE,1981-11-04,0.9784160256385803 +PFE,1981-11-05,0.9685329794883728 +PFE,1981-11-06,0.9586499929428101 +PFE,1981-11-09,0.9586499929428101 +PFE,1981-11-10,0.9586499929428101 +PFE,1981-11-11,0.9586499929428101 +PFE,1981-11-12,0.9685329794883728 +PFE,1981-11-13,0.9388840198516846 +PFE,1981-11-16,0.9191179871559143 +PFE,1981-11-17,0.929000973701477 +PFE,1981-11-18,0.929000973701477 +PFE,1981-11-19,0.9388840198516846 +PFE,1981-11-20,0.9685329794883728 +PFE,1981-11-23,0.9784160256385803 +PFE,1981-11-24,0.9957110285758972 +PFE,1981-11-25,0.9858279824256897 +PFE,1981-11-27,1.00559401512146 +PFE,1981-11-30,1.0253599882125854 +PFE,1981-12-01,1.015476942062378 +PFE,1981-12-02,0.9957110285758972 +PFE,1981-12-03,1.00559401512146 +PFE,1981-12-04,0.9957110285758972 +PFE,1981-12-07,1.00559401512146 +PFE,1981-12-08,1.00559401512146 +PFE,1981-12-09,1.0253599882125854 +PFE,1981-12-10,1.0426549911499023 +PFE,1981-12-11,1.0426549911499023 +PFE,1981-12-14,1.035243034362793 +PFE,1981-12-15,1.0426549911499023 +PFE,1981-12-16,1.0253599882125854 +PFE,1981-12-17,1.0253599882125854 +PFE,1981-12-18,1.0426549911499023 +PFE,1981-12-21,1.0525380373001099 +PFE,1981-12-22,1.0426549911499023 +PFE,1981-12-23,1.015476942062378 +PFE,1981-12-24,1.0253599882125854 +PFE,1981-12-28,1.035243034362793 +PFE,1981-12-29,1.0426549911499023 +PFE,1981-12-30,1.0426549911499023 +PFE,1981-12-31,1.0525380373001099 +PFE,1982-01-04,1.0377130508422852 +PFE,1982-01-05,1.017948031425476 +PFE,1982-01-06,1.0278300046920776 +PFE,1982-01-07,1.0475959777832031 +PFE,1982-01-08,1.0624209642410278 +PFE,1982-01-11,1.0401840209960938 +PFE,1982-01-12,1.0401840209960938 +PFE,1982-01-13,1.015476942062378 +PFE,1982-01-14,1.015476942062378 +PFE,1982-01-15,1.0228890180587769 +PFE,1982-01-18,1.0426549911499023 +PFE,1982-01-19,1.035243034362793 +PFE,1982-01-20,1.0401840209960938 +PFE,1982-01-21,1.0599499940872192 +PFE,1982-01-22,1.0574790239334106 +PFE,1982-01-25,1.0475959777832031 +PFE,1982-01-26,1.0500669479370117 +PFE,1982-01-27,1.0599499940872192 +PFE,1982-01-28,1.1019530296325684 +PFE,1982-01-29,1.0970109701156616 +PFE,1982-02-01,1.0895990133285522 +PFE,1982-02-02,1.074774980545044 +PFE,1982-02-03,1.0772449970245361 +PFE,1982-02-04,1.0871280431747437 +PFE,1982-02-05,1.1266599893569946 +PFE,1982-02-08,1.1019530296325684 +PFE,1982-02-09,1.0797159671783447 +PFE,1982-02-10,1.0895990133285522 +PFE,1982-02-11,1.0945409536361694 +PFE,1982-02-12,1.1019530296325684 +PFE,1982-02-16,1.1143070459365845 +PFE,1982-02-17,1.1316020488739014 +PFE,1982-02-18,1.1464259624481201 +PFE,1982-02-19,1.1266599893569946 +PFE,1982-02-22,1.0920699834823608 +PFE,1982-02-23,1.074774980545044 +PFE,1982-02-24,1.0970109701156616 +PFE,1982-02-25,1.0945409536361694 +PFE,1982-02-26,1.0994820594787598 +PFE,1982-03-01,1.0920699834823608 +PFE,1982-03-02,1.0920699834823608 +PFE,1982-03-03,1.0599499940872192 +PFE,1982-03-04,1.0253599882125854 +PFE,1982-03-05,1.0080649852752686 +PFE,1982-03-08,1.0006519556045532 +PFE,1982-03-09,1.0278300046920776 +PFE,1982-03-10,1.0278300046920776 +PFE,1982-03-11,1.0228890180587769 +PFE,1982-03-12,1.017948031425476 +PFE,1982-03-15,1.0080649852752686 +PFE,1982-03-16,1.0031230449676514 +PFE,1982-03-17,0.9932399988174438 +PFE,1982-03-18,1.0303009748458862 +PFE,1982-03-19,1.0475959777832031 +PFE,1982-03-22,1.0723040103912354 +PFE,1982-03-23,1.064892053604126 +PFE,1982-03-24,1.0377130508422852 +PFE,1982-03-25,1.0204180479049683 +PFE,1982-03-26,1.0130059719085693 +PFE,1982-03-29,1.0303009748458862 +PFE,1982-03-30,1.0130059719085693 +PFE,1982-03-31,1.015476942062378 +PFE,1982-04-01,1.0303009748458862 +PFE,1982-04-02,1.045125961303711 +PFE,1982-04-05,1.0500669479370117 +PFE,1982-04-06,1.0401840209960938 +PFE,1982-04-07,1.0673619508743286 +PFE,1982-04-08,1.0772449970245361 +PFE,1982-04-12,1.0821870565414429 +PFE,1982-04-13,1.0895990133285522 +PFE,1982-04-14,1.116776943206787 +PFE,1982-04-15,1.1143070459365845 +PFE,1982-04-16,1.1266599893569946 +PFE,1982-04-19,1.1365430355072021 +PFE,1982-04-20,1.1464259624481201 +PFE,1982-04-21,1.1365430355072021 +PFE,1982-04-22,1.13407301902771 +PFE,1982-04-23,1.1612509489059448 +PFE,1982-04-26,1.163722038269043 +PFE,1982-04-27,1.1464259624481201 +PFE,1982-04-28,1.1241899728775024 +PFE,1982-04-29,1.104423999786377 +PFE,1982-04-30,1.104423999786377 +PFE,1982-05-03,1.1217190027236938 +PFE,1982-05-04,1.1192480325698853 +PFE,1982-05-05,1.116776943206787 +PFE,1982-05-06,1.116776943206787 +PFE,1982-05-07,1.1019530296325684 +PFE,1982-05-10,1.0945409536361694 +PFE,1982-05-11,1.104423999786377 +PFE,1982-05-12,1.1118359565734863 +PFE,1982-05-13,1.0994820594787598 +PFE,1982-05-14,1.0994820594787598 +PFE,1982-05-17,1.0920699834823608 +PFE,1982-05-18,1.0895990133285522 +PFE,1982-05-19,1.064892053604126 +PFE,1982-05-20,1.0525380373001099 +PFE,1982-05-21,1.064892053604126 +PFE,1982-05-24,1.0525380373001099 +PFE,1982-05-25,1.0871280431747437 +PFE,1982-05-26,1.0723040103912354 +PFE,1982-05-27,1.0673619508743286 +PFE,1982-05-28,1.0574790239334106 +PFE,1982-06-01,1.0574790239334106 +PFE,1982-06-02,1.0624209642410278 +PFE,1982-06-03,1.0599499940872192 +PFE,1982-06-04,1.0377130508422852 +PFE,1982-06-07,1.0426549911499023 +PFE,1982-06-08,1.045125961303711 +PFE,1982-06-09,1.0426549911499023 +PFE,1982-06-10,1.0624209642410278 +PFE,1982-06-11,1.0970109701156616 +PFE,1982-06-14,1.0772449970245361 +PFE,1982-06-15,1.0772449970245361 +PFE,1982-06-16,1.0673619508743286 +PFE,1982-06-17,1.0525380373001099 +PFE,1982-06-18,1.0574790239334106 +PFE,1982-06-21,1.0698330402374268 +PFE,1982-06-22,1.0772449970245361 +PFE,1982-06-23,1.1118359565734863 +PFE,1982-06-24,1.0920699834823608 +PFE,1982-06-25,1.0723040103912354 +PFE,1982-06-28,1.0871280431747437 +PFE,1982-06-29,1.0871280431747437 +PFE,1982-06-30,1.0920699834823608 +PFE,1982-07-01,1.0846580266952515 +PFE,1982-07-02,1.0846580266952515 +PFE,1982-07-06,1.064892053604126 +PFE,1982-07-07,1.0525380373001099 +PFE,1982-07-08,1.0525380373001099 +PFE,1982-07-09,1.0723040103912354 +PFE,1982-07-12,1.116776943206787 +PFE,1982-07-13,1.1143070459365845 +PFE,1982-07-14,1.1241899728775024 +PFE,1982-07-15,1.1365430355072021 +PFE,1982-07-16,1.1612509489059448 +PFE,1982-07-19,1.1711339950561523 +PFE,1982-07-20,1.173604965209961 +PFE,1982-07-21,1.2007830142974854 +PFE,1982-07-22,1.2057240009307861 +PFE,1982-07-23,1.1513680219650269 +PFE,1982-07-26,1.1414849758148193 +PFE,1982-07-27,1.1414849758148193 +PFE,1982-07-28,1.1118359565734863 +PFE,1982-07-29,1.1143070459365845 +PFE,1982-07-30,1.1019530296325684 +PFE,1982-08-02,1.1711339950561523 +PFE,1982-08-03,1.1414849758148193 +PFE,1982-08-04,1.0871280431747437 +PFE,1982-08-05,1.0574790239334106 +PFE,1982-08-06,1.064892053604126 +PFE,1982-08-09,1.074774980545044 +PFE,1982-08-10,1.0673619508743286 +PFE,1982-08-11,1.0821870565414429 +PFE,1982-08-12,1.0846580266952515 +PFE,1982-08-13,1.0673619508743286 +PFE,1982-08-16,1.1019530296325684 +PFE,1982-08-17,1.1464259624481201 +PFE,1982-08-18,1.1563090085983276 +PFE,1982-08-19,1.1612509489059448 +PFE,1982-08-20,1.1785459518432617 +PFE,1982-08-23,1.2427849769592285 +PFE,1982-08-24,1.2156070470809937 +PFE,1982-08-25,1.2254899740219116 +PFE,1982-08-26,1.2279609441757202 +PFE,1982-08-27,1.2329020500183105 +PFE,1982-08-30,1.262550950050354 +PFE,1982-08-31,1.2403149604797363 +PFE,1982-09-01,1.2156070470809937 +PFE,1982-09-02,1.2131359577178955 +PFE,1982-09-03,1.2131359577178955 +PFE,1982-09-07,1.2279609441757202 +PFE,1982-09-08,1.252668023109436 +PFE,1982-09-09,1.2773760557174683 +PFE,1982-09-10,1.252668023109436 +PFE,1982-09-13,1.2872589826583862 +PFE,1982-09-14,1.3144370317459106 +PFE,1982-09-15,1.3391449451446533 +PFE,1982-09-16,1.3243199586868286 +PFE,1982-09-17,1.3144370317459106 +PFE,1982-09-20,1.3243199586868286 +PFE,1982-09-21,1.3638520240783691 +PFE,1982-09-22,1.3762060403823853 +PFE,1982-09-23,1.3762060403823853 +PFE,1982-09-24,1.3663229942321777 +PFE,1982-09-27,1.3885589838027954 +PFE,1982-09-28,1.4157379865646362 +PFE,1982-09-29,1.4033839702606201 +PFE,1982-09-30,1.373734951019287 +PFE,1982-10-01,1.4305620193481445 +PFE,1982-10-04,1.428091049194336 +PFE,1982-10-05,1.4182080030441284 +PFE,1982-10-06,1.502213954925537 +PFE,1982-10-07,1.5244510173797607 +PFE,1982-10-08,1.5516289472579956 +PFE,1982-10-11,1.5763360261917114 +PFE,1982-10-12,1.5442160367965698 +PFE,1982-10-13,1.526921033859253 +PFE,1982-10-14,1.5170379877090454 +PFE,1982-10-15,1.509626030921936 +PFE,1982-10-18,1.5417460203170776 +PFE,1982-10-19,1.4602110385894775 +PFE,1982-10-20,1.467622995376587 +PFE,1982-10-21,1.4429160356521606 +PFE,1982-10-22,1.3860889673233032 +PFE,1982-10-25,1.3762060403823853 +PFE,1982-10-26,1.4355039596557617 +PFE,1982-10-27,1.4453870058059692 +PFE,1982-10-28,1.428091049194336 +PFE,1982-10-29,1.408324956893921 +PFE,1982-11-01,1.3935010433197021 +PFE,1982-11-02,1.4305620193481445 +PFE,1982-11-03,1.4849189519882202 +PFE,1982-11-04,1.4750360250473022 +PFE,1982-11-05,1.4750360250473022 +PFE,1982-11-08,1.4577399492263794 +PFE,1982-11-09,1.4849189519882202 +PFE,1982-11-10,1.4849189519882202 +PFE,1982-11-11,1.3836179971694946 +PFE,1982-11-12,1.4453870058059692 +PFE,1982-11-15,1.4009130001068115 +PFE,1982-11-16,1.3712639808654785 +PFE,1982-11-17,1.373734951019287 +PFE,1982-11-18,1.381147027015686 +PFE,1982-11-19,1.391029953956604 +PFE,1982-11-22,1.3786760568618774 +PFE,1982-11-23,1.3589099645614624 +PFE,1982-11-24,1.3638520240783691 +PFE,1982-11-26,1.3836179971694946 +PFE,1982-11-29,1.4058549404144287 +PFE,1982-11-30,1.4478570222854614 +PFE,1982-12-01,1.4824479818344116 +PFE,1982-12-02,1.4700939655303955 +PFE,1982-12-03,1.45032799243927 +PFE,1982-12-06,1.4923310279846191 +PFE,1982-12-07,1.4997429847717285 +PFE,1982-12-08,1.4824479818344116 +PFE,1982-12-09,1.437973976135254 +PFE,1982-12-10,1.4478570222854614 +PFE,1982-12-13,1.4478570222854614 +PFE,1982-12-14,1.3638520240783691 +PFE,1982-12-15,1.36879301071167 +PFE,1982-12-16,1.3589099645614624 +PFE,1982-12-17,1.3663229942321777 +PFE,1982-12-20,1.3169080018997192 +PFE,1982-12-21,1.3589099645614624 +PFE,1982-12-22,1.3613810539245605 +PFE,1982-12-23,1.3786760568618774 +PFE,1982-12-27,1.410796046257019 +PFE,1982-12-28,1.3836179971694946 +PFE,1982-12-29,1.3589099645614624 +PFE,1982-12-30,1.351498007774353 +PFE,1982-12-31,1.3613810539245605 +PFE,1983-01-03,1.3391449451446533 +PFE,1983-01-04,1.3663229942321777 +PFE,1983-01-05,1.3416149616241455 +PFE,1983-01-06,1.3564399480819702 +PFE,1983-01-07,1.3613810539245605 +PFE,1983-01-10,1.398442029953003 +PFE,1983-01-11,1.4033839702606201 +PFE,1983-01-12,1.420678973197937 +PFE,1983-01-13,1.4305620193481445 +PFE,1983-01-14,1.4231499433517456 +PFE,1983-01-17,1.428091049194336 +PFE,1983-01-18,1.4157379865646362 +PFE,1983-01-19,1.408324956893921 +PFE,1983-01-20,1.4157379865646362 +PFE,1983-01-21,1.3836179971694946 +PFE,1983-01-24,1.3786760568618774 +PFE,1983-01-25,1.3959720134735107 +PFE,1983-01-26,1.3836179971694946 +PFE,1983-01-27,1.3836179971694946 +PFE,1983-01-28,1.3786760568618774 +PFE,1983-01-31,1.3539689779281616 +PFE,1983-02-01,1.3564399480819702 +PFE,1983-02-02,1.36879301071167 +PFE,1983-02-03,1.4157379865646362 +PFE,1983-02-04,1.408324956893921 +PFE,1983-02-07,1.36879301071167 +PFE,1983-02-08,1.3613810539245605 +PFE,1983-02-09,1.3589099645614624 +PFE,1983-02-10,1.4157379865646362 +PFE,1983-02-11,1.4157379865646362 +PFE,1983-02-14,1.4182080030441284 +PFE,1983-02-15,1.408324956893921 +PFE,1983-02-16,1.3836179971694946 +PFE,1983-02-17,1.3663229942321777 +PFE,1983-02-18,1.3935010433197021 +PFE,1983-02-22,1.3712639808654785 +PFE,1983-02-23,1.3564399480819702 +PFE,1983-02-24,1.3712639808654785 +PFE,1983-02-25,1.3935010433197021 +PFE,1983-02-28,1.3836179971694946 +PFE,1983-03-01,1.437973976135254 +PFE,1983-03-02,1.467622995376587 +PFE,1983-03-03,1.4725650548934937 +PFE,1983-03-04,1.5219800472259521 +PFE,1983-03-07,1.5219800472259521 +PFE,1983-03-08,1.49727201461792 +PFE,1983-03-09,1.502213954925537 +PFE,1983-03-10,1.479977011680603 +PFE,1983-03-11,1.4775060415267944 +PFE,1983-03-14,1.4527989625930786 +PFE,1983-03-15,1.4602110385894775 +PFE,1983-03-16,1.4355039596557617 +PFE,1983-03-17,1.4330329895019531 +PFE,1983-03-18,1.4429160356521606 +PFE,1983-03-21,1.4898600578308105 +PFE,1983-03-22,1.4923310279846191 +PFE,1983-03-23,1.519508957862854 +PFE,1983-03-24,1.4948019981384277 +PFE,1983-03-25,1.4824479818344116 +PFE,1983-03-28,1.4725650548934937 +PFE,1983-03-29,1.4948019981384277 +PFE,1983-03-30,1.5219800472259521 +PFE,1983-03-31,1.49727201461792 +PFE,1983-04-04,1.5120970010757446 +PFE,1983-04-05,1.507154941558838 +PFE,1983-04-06,1.507154941558838 +PFE,1983-04-07,1.5145679712295532 +PFE,1983-04-08,1.5318629741668701 +PFE,1983-04-11,1.5540989637374878 +PFE,1983-04-12,1.5911610126495361 +PFE,1983-04-13,1.57880699634552 +PFE,1983-04-14,1.6109269857406616 +PFE,1983-04-15,1.6059850454330444 +PFE,1983-04-18,1.6331629753112793 +PFE,1983-04-19,1.6628119945526123 +PFE,1983-04-20,1.6455169916152954 +PFE,1983-04-21,1.630692958831787 +PFE,1983-04-22,1.6133970022201538 +PFE,1983-04-25,1.5936310291290283 +PFE,1983-04-26,1.62575101852417 +PFE,1983-04-27,1.6282219886779785 +PFE,1983-04-28,1.6133970022201538 +PFE,1983-04-29,1.62575101852417 +PFE,1983-05-02,1.6059850454330444 +PFE,1983-05-03,1.5812779664993286 +PFE,1983-05-04,1.5862189531326294 +PFE,1983-05-05,1.6603419780731201 +PFE,1983-05-06,1.667754054069519 +PFE,1983-05-09,1.6726950407028198 +PFE,1983-05-10,1.665282964706421 +PFE,1983-05-11,1.6405760049819946 +PFE,1983-05-12,1.6282219886779785 +PFE,1983-05-13,1.647987961769104 +PFE,1983-05-16,1.6158679723739624 +PFE,1983-05-17,1.608456015586853 +PFE,1983-05-18,1.5985729694366455 +PFE,1983-05-19,1.5738650560379028 +PFE,1983-05-20,1.5689239501953125 +PFE,1983-05-23,1.57880699634552 +PFE,1983-05-24,1.566452980041504 +PFE,1983-05-25,1.5837479829788208 +PFE,1983-05-26,1.5738650560379028 +PFE,1983-05-27,1.5738650560379028 +PFE,1983-05-31,1.519508957862854 +PFE,1983-06-01,1.5244510173797607 +PFE,1983-06-02,1.536803960800171 +PFE,1983-06-03,1.5170379877090454 +PFE,1983-06-06,1.5244510173797607 +PFE,1983-06-07,1.5318629741668701 +PFE,1983-06-08,1.5417460203170776 +PFE,1983-06-09,1.536803960800171 +PFE,1983-06-10,1.539275050163269 +PFE,1983-06-13,1.519508957862854 +PFE,1983-06-14,1.519508957862854 +PFE,1983-06-15,1.5145679712295532 +PFE,1983-06-16,1.566452980041504 +PFE,1983-06-17,1.5862189531326294 +PFE,1983-06-20,1.57880699634552 +PFE,1983-06-21,1.5936310291290283 +PFE,1983-06-22,1.5812779664993286 +PFE,1983-06-23,1.6158679723739624 +PFE,1983-06-24,1.7171690464019775 +PFE,1983-06-27,1.7171690464019775 +PFE,1983-06-28,1.6998729705810547 +PFE,1983-06-29,1.6998729705810547 +PFE,1983-06-30,1.7319929599761963 +PFE,1983-07-01,1.7690540552139282 +PFE,1983-07-05,1.7146979570388794 +PFE,1983-07-06,1.7048150300979614 +PFE,1983-07-07,1.655400037765503 +PFE,1983-07-08,1.6504590511322021 +PFE,1983-07-11,1.6455169916152954 +PFE,1983-07-12,1.6208100318908691 +PFE,1983-07-13,1.6158679723739624 +PFE,1983-07-14,1.6010440587997437 +PFE,1983-07-15,1.6010440587997437 +PFE,1983-07-18,1.6109269857406616 +PFE,1983-07-19,1.6109269857406616 +PFE,1983-07-20,1.6899909973144531 +PFE,1983-07-21,1.6702250242233276 +PFE,1983-07-22,1.5911610126495361 +PFE,1983-07-25,1.6603419780731201 +PFE,1983-07-26,1.655400037765503 +PFE,1983-07-27,1.596101999282837 +PFE,1983-07-28,1.6109269857406616 +PFE,1983-07-29,1.5318629741668701 +PFE,1983-08-01,1.4725650548934937 +PFE,1983-08-02,1.4775060415267944 +PFE,1983-08-03,1.5219800472259521 +PFE,1983-08-04,1.4873889684677124 +PFE,1983-08-05,1.4824479818344116 +PFE,1983-08-08,1.4429160356521606 +PFE,1983-08-09,1.5318629741668701 +PFE,1983-08-10,1.4873889684677124 +PFE,1983-08-11,1.49727201461792 +PFE,1983-08-12,1.49727201461792 +PFE,1983-08-15,1.507154941558838 +PFE,1983-08-16,1.502213954925537 +PFE,1983-08-17,1.507154941558838 +PFE,1983-08-18,1.4478570222854614 +PFE,1983-08-19,1.4478570222854614 +PFE,1983-08-22,1.467622995376587 +PFE,1983-08-23,1.4330329895019531 +PFE,1983-08-24,1.4132670164108276 +PFE,1983-08-25,1.398442029953003 +PFE,1983-08-26,1.4775060415267944 +PFE,1983-08-29,1.4923310279846191 +PFE,1983-08-30,1.4923310279846191 +PFE,1983-08-31,1.5120970010757446 +PFE,1983-09-01,1.502213954925537 +PFE,1983-09-02,1.4725650548934937 +PFE,1983-09-06,1.507154941558838 +PFE,1983-09-07,1.4775060415267944 +PFE,1983-09-08,1.4330329895019531 +PFE,1983-09-09,1.4577399492263794 +PFE,1983-09-12,1.4923310279846191 +PFE,1983-09-13,1.4824479818344116 +PFE,1983-09-14,1.502213954925537 +PFE,1983-09-15,1.4725650548934937 +PFE,1983-09-16,1.502213954925537 +PFE,1983-09-19,1.507154941558838 +PFE,1983-09-20,1.5615119934082031 +PFE,1983-09-21,1.5763360261917114 +PFE,1983-09-22,1.6109269857406616 +PFE,1983-09-23,1.6208100318908691 +PFE,1983-09-26,1.6208100318908691 +PFE,1983-09-27,1.6208100318908691 +PFE,1983-09-28,1.6158679723739624 +PFE,1983-09-29,1.6059850454330444 +PFE,1983-09-30,1.5713950395584106 +PFE,1983-10-03,1.635633945465088 +PFE,1983-10-04,1.6405760049819946 +PFE,1983-10-05,1.655400037765503 +PFE,1983-10-06,1.7196389436721802 +PFE,1983-10-07,1.7344640493392944 +PFE,1983-10-10,1.7295219898223877 +PFE,1983-10-11,1.694931983947754 +PFE,1983-10-12,1.6751660108566284 +PFE,1983-10-13,1.6751660108566284 +PFE,1983-10-14,1.6702250242233276 +PFE,1983-10-17,1.6603419780731201 +PFE,1983-10-18,1.6455169916152954 +PFE,1983-10-19,1.62575101852417 +PFE,1983-10-20,1.6208100318908691 +PFE,1983-10-21,1.596101999282837 +PFE,1983-10-24,1.6109269857406616 +PFE,1983-10-25,1.6059850454330444 +PFE,1983-10-26,1.5763360261917114 +PFE,1983-10-27,1.5466870069503784 +PFE,1983-10-28,1.5417460203170776 +PFE,1983-10-31,1.526921033859253 +PFE,1983-11-01,1.5170379877090454 +PFE,1983-11-02,1.5763360261917114 +PFE,1983-11-03,1.5417460203170776 +PFE,1983-11-04,1.5466870069503784 +PFE,1983-11-07,1.5417460203170776 +PFE,1983-11-08,1.536803960800171 +PFE,1983-11-09,1.5318629741668701 +PFE,1983-11-10,1.556570053100586 +PFE,1983-11-11,1.6010440587997437 +PFE,1983-11-14,1.6158679723739624 +PFE,1983-11-15,1.5911610126495361 +PFE,1983-11-16,1.5417460203170776 +PFE,1983-11-17,1.566452980041504 +PFE,1983-11-18,1.556570053100586 +PFE,1983-11-21,1.526921033859253 +PFE,1983-11-22,1.507154941558838 +PFE,1983-11-23,1.502213954925537 +PFE,1983-11-25,1.4923310279846191 +PFE,1983-11-28,1.4775060415267944 +PFE,1983-11-29,1.4923310279846191 +PFE,1983-11-30,1.4626820087432861 +PFE,1983-12-01,1.4725650548934937 +PFE,1983-12-02,1.4033839702606201 +PFE,1983-12-05,1.4231499433517456 +PFE,1983-12-06,1.4577399492263794 +PFE,1983-12-07,1.4725650548934937 +PFE,1983-12-08,1.4577399492263794 +PFE,1983-12-09,1.4478570222854614 +PFE,1983-12-12,1.4330329895019531 +PFE,1983-12-13,1.408324956893921 +PFE,1983-12-14,1.36879301071167 +PFE,1983-12-15,1.3638520240783691 +PFE,1983-12-16,1.408324956893921 +PFE,1983-12-19,1.4182080030441284 +PFE,1983-12-20,1.408324956893921 +PFE,1983-12-21,1.4132670164108276 +PFE,1983-12-22,1.398442029953003 +PFE,1983-12-23,1.3935010433197021 +PFE,1983-12-27,1.398442029953003 +PFE,1983-12-28,1.4033839702606201 +PFE,1983-12-29,1.4330329895019531 +PFE,1983-12-30,1.4132670164108276 +PFE,1984-01-03,1.428091049194336 +PFE,1984-01-04,1.467622995376587 +PFE,1984-01-05,1.5318629741668701 +PFE,1984-01-06,1.502213954925537 +PFE,1984-01-09,1.4626820087432861 +PFE,1984-01-10,1.4132670164108276 +PFE,1984-01-11,1.4231499433517456 +PFE,1984-01-12,1.4231499433517456 +PFE,1984-01-13,1.4231499433517456 +PFE,1984-01-16,1.4231499433517456 +PFE,1984-01-17,1.4527989625930786 +PFE,1984-01-18,1.4725650548934937 +PFE,1984-01-19,1.4626820087432861 +PFE,1984-01-20,1.4923310279846191 +PFE,1984-01-23,1.4824479818344116 +PFE,1984-01-24,1.467622995376587 +PFE,1984-01-25,1.4527989625930786 +PFE,1984-01-26,1.4231499433517456 +PFE,1984-01-27,1.4132670164108276 +PFE,1984-01-30,1.408324956893921 +PFE,1984-01-31,1.398442029953003 +PFE,1984-02-01,1.4132670164108276 +PFE,1984-02-02,1.502213954925537 +PFE,1984-02-03,1.4923310279846191 +PFE,1984-02-06,1.4577399492263794 +PFE,1984-02-07,1.467622995376587 +PFE,1984-02-08,1.4626820087432861 +PFE,1984-02-09,1.467622995376587 +PFE,1984-02-10,1.4725650548934937 +PFE,1984-02-13,1.4725650548934937 +PFE,1984-02-14,1.4824479818344116 +PFE,1984-02-15,1.4775060415267944 +PFE,1984-02-16,1.4577399492263794 +PFE,1984-02-17,1.408324956893921 +PFE,1984-02-21,1.3836179971694946 +PFE,1984-02-22,1.408324956893921 +PFE,1984-02-23,1.4182080030441284 +PFE,1984-02-24,1.4824479818344116 +PFE,1984-02-27,1.502213954925537 +PFE,1984-02-28,1.4626820087432861 +PFE,1984-02-29,1.4775060415267944 +PFE,1984-03-01,1.4775060415267944 +PFE,1984-03-02,1.5219800472259521 +PFE,1984-03-05,1.49727201461792 +PFE,1984-03-06,1.4775060415267944 +PFE,1984-03-07,1.5318629741668701 +PFE,1984-03-08,1.4923310279846191 +PFE,1984-03-09,1.502213954925537 +PFE,1984-03-12,1.526921033859253 +PFE,1984-03-13,1.5318629741668701 +PFE,1984-03-14,1.5219800472259521 +PFE,1984-03-15,1.5219800472259521 +PFE,1984-03-16,1.526921033859253 +PFE,1984-03-19,1.4478570222854614 +PFE,1984-03-20,1.4033839702606201 +PFE,1984-03-21,1.4182080030441284 +PFE,1984-03-22,1.3786760568618774 +PFE,1984-03-23,1.3885589838027954 +PFE,1984-03-26,1.3638520240783691 +PFE,1984-03-27,1.3638520240783691 +PFE,1984-03-28,1.3638520240783691 +PFE,1984-03-29,1.3589099645614624 +PFE,1984-03-30,1.3440860509872437 +PFE,1984-04-02,1.3391449451446533 +PFE,1984-04-03,1.373734951019287 +PFE,1984-04-04,1.3638520240783691 +PFE,1984-04-05,1.3045539855957031 +PFE,1984-04-06,1.3045539855957031 +PFE,1984-04-09,1.3440860509872437 +PFE,1984-04-10,1.3292620182037354 +PFE,1984-04-11,1.2996129989624023 +PFE,1984-04-12,1.3490279912948608 +PFE,1984-04-13,1.36879301071167 +PFE,1984-04-16,1.3836179971694946 +PFE,1984-04-17,1.3539689779281616 +PFE,1984-04-18,1.3292620182037354 +PFE,1984-04-19,1.3144370317459106 +PFE,1984-04-23,1.3045539855957031 +PFE,1984-04-24,1.3094960451126099 +PFE,1984-04-25,1.3144370317459106 +PFE,1984-04-26,1.3342030048370361 +PFE,1984-04-27,1.3292620182037354 +PFE,1984-04-30,1.3292620182037354 +PFE,1984-05-01,1.3490279912948608 +PFE,1984-05-02,1.373734951019287 +PFE,1984-05-03,1.3786760568618774 +PFE,1984-05-04,1.3440860509872437 +PFE,1984-05-07,1.3342030048370361 +PFE,1984-05-08,1.3342030048370361 +PFE,1984-05-09,1.3292620182037354 +PFE,1984-05-10,1.3193789720535278 +PFE,1984-05-11,1.3094960451126099 +PFE,1984-05-14,1.2996129989624023 +PFE,1984-05-15,1.2996129989624023 +PFE,1984-05-16,1.3045539855957031 +PFE,1984-05-17,1.2650220394134521 +PFE,1984-05-18,1.2501980066299438 +PFE,1984-05-21,1.2353730201721191 +PFE,1984-05-22,1.2501980066299438 +PFE,1984-05-23,1.2551389932632446 +PFE,1984-05-24,1.245255947113037 +PFE,1984-05-25,1.245255947113037 +PFE,1984-05-29,1.245255947113037 +PFE,1984-05-30,1.2551389932632446 +PFE,1984-05-31,1.2600810527801514 +PFE,1984-06-01,1.2798470258712769 +PFE,1984-06-04,1.2996129989624023 +PFE,1984-06-05,1.2847880125045776 +PFE,1984-06-06,1.2996129989624023 +PFE,1984-06-07,1.2897299528121948 +PFE,1984-06-08,1.2946710586547852 +PFE,1984-06-11,1.2897299528121948 +PFE,1984-06-12,1.2798470258712769 +PFE,1984-06-13,1.2749049663543701 +PFE,1984-06-14,1.2650220394134521 +PFE,1984-06-15,1.2650220394134521 +PFE,1984-06-18,1.3045539855957031 +PFE,1984-06-19,1.3292620182037354 +PFE,1984-06-20,1.3440860509872437 +PFE,1984-06-21,1.3539689779281616 +PFE,1984-06-22,1.3638520240783691 +PFE,1984-06-25,1.3391449451446533 +PFE,1984-06-26,1.3243199586868286 +PFE,1984-06-27,1.3144370317459106 +PFE,1984-06-28,1.3045539855957031 +PFE,1984-06-29,1.2946710586547852 +PFE,1984-07-02,1.2847880125045776 +PFE,1984-07-03,1.2996129989624023 +PFE,1984-07-05,1.2996129989624023 +PFE,1984-07-06,1.2996129989624023 +PFE,1984-07-09,1.2897299528121948 +PFE,1984-07-10,1.2749049663543701 +PFE,1984-07-11,1.2254899740219116 +PFE,1984-07-12,1.2304320335388184 +PFE,1984-07-13,1.2156070470809937 +PFE,1984-07-16,1.2106659412384033 +PFE,1984-07-17,1.245255947113037 +PFE,1984-07-18,1.2205489873886108 +PFE,1984-07-19,1.1958409547805786 +PFE,1984-07-20,1.1908999681472778 +PFE,1984-07-23,1.1908999681472778 +PFE,1984-07-24,1.1859580278396606 +PFE,1984-07-25,1.2353730201721191 +PFE,1984-07-26,1.2600810527801514 +PFE,1984-07-27,1.2749049663543701 +PFE,1984-07-30,1.2600810527801514 +PFE,1984-07-31,1.2749049663543701 +PFE,1984-08-01,1.3243199586868286 +PFE,1984-08-02,1.3391449451446533 +PFE,1984-08-03,1.4033839702606201 +PFE,1984-08-06,1.3589099645614624 +PFE,1984-08-07,1.408324956893921 +PFE,1984-08-08,1.373734951019287 +PFE,1984-08-09,1.3786760568618774 +PFE,1984-08-10,1.4182080030441284 +PFE,1984-08-13,1.4330329895019531 +PFE,1984-08-14,1.4182080030441284 +PFE,1984-08-15,1.4033839702606201 +PFE,1984-08-16,1.3935010433197021 +PFE,1984-08-17,1.4330329895019531 +PFE,1984-08-20,1.4330329895019531 +PFE,1984-08-21,1.4478570222854614 +PFE,1984-08-22,1.4478570222854614 +PFE,1984-08-23,1.437973976135254 +PFE,1984-08-24,1.4478570222854614 +PFE,1984-08-27,1.4330329895019531 +PFE,1984-08-28,1.428091049194336 +PFE,1984-08-29,1.4231499433517456 +PFE,1984-08-30,1.408324956893921 +PFE,1984-08-31,1.4182080030441284 +PFE,1984-09-04,1.3935010433197021 +PFE,1984-09-05,1.4182080030441284 +PFE,1984-09-06,1.437973976135254 +PFE,1984-09-07,1.4231499433517456 +PFE,1984-09-10,1.4182080030441284 +PFE,1984-09-11,1.4132670164108276 +PFE,1984-09-12,1.4132670164108276 +PFE,1984-09-13,1.437973976135254 +PFE,1984-09-14,1.467622995376587 +PFE,1984-09-17,1.4626820087432861 +PFE,1984-09-18,1.4478570222854614 +PFE,1984-09-19,1.4231499433517456 +PFE,1984-09-20,1.4231499433517456 +PFE,1984-09-21,1.408324956893921 +PFE,1984-09-24,1.408324956893921 +PFE,1984-09-25,1.3885589838027954 +PFE,1984-09-26,1.408324956893921 +PFE,1984-09-27,1.3885589838027954 +PFE,1984-09-28,1.3885589838027954 +PFE,1984-10-01,1.3638520240783691 +PFE,1984-10-02,1.3539689779281616 +PFE,1984-10-03,1.373734951019287 +PFE,1984-10-04,1.3786760568618774 +PFE,1984-10-05,1.3836179971694946 +PFE,1984-10-08,1.3589099645614624 +PFE,1984-10-09,1.3638520240783691 +PFE,1984-10-10,1.3638520240783691 +PFE,1984-10-11,1.3490279912948608 +PFE,1984-10-12,1.373734951019287 +PFE,1984-10-15,1.4033839702606201 +PFE,1984-10-16,1.437973976135254 +PFE,1984-10-17,1.4577399492263794 +PFE,1984-10-18,1.502213954925537 +PFE,1984-10-19,1.4775060415267944 +PFE,1984-10-22,1.4231499433517456 +PFE,1984-10-23,1.4478570222854614 +PFE,1984-10-24,1.4527989625930786 +PFE,1984-10-25,1.408324956893921 +PFE,1984-10-26,1.4527989625930786 +PFE,1984-10-29,1.4577399492263794 +PFE,1984-10-30,1.4824479818344116 +PFE,1984-10-31,1.5120970010757446 +PFE,1984-11-01,1.536803960800171 +PFE,1984-11-02,1.5812779664993286 +PFE,1984-11-05,1.5812779664993286 +PFE,1984-11-06,1.5713950395584106 +PFE,1984-11-07,1.5615119934082031 +PFE,1984-11-08,1.5713950395584106 +PFE,1984-11-09,1.536803960800171 +PFE,1984-11-12,1.536803960800171 +PFE,1984-11-13,1.5318629741668701 +PFE,1984-11-14,1.5516289472579956 +PFE,1984-11-15,1.5318629741668701 +PFE,1984-11-16,1.526921033859253 +PFE,1984-11-19,1.5170379877090454 +PFE,1984-11-20,1.5615119934082031 +PFE,1984-11-21,1.5615119934082031 +PFE,1984-11-23,1.6158679723739624 +PFE,1984-11-26,1.6010440587997437 +PFE,1984-11-27,1.5862189531326294 +PFE,1984-11-28,1.5615119934082031 +PFE,1984-11-29,1.536803960800171 +PFE,1984-11-30,1.5417460203170776 +PFE,1984-12-03,1.5219800472259521 +PFE,1984-12-04,1.5219800472259521 +PFE,1984-12-05,1.526921033859253 +PFE,1984-12-06,1.5615119934082031 +PFE,1984-12-07,1.566452980041504 +PFE,1984-12-10,1.5763360261917114 +PFE,1984-12-11,1.5713950395584106 +PFE,1984-12-12,1.5615119934082031 +PFE,1984-12-13,1.5763360261917114 +PFE,1984-12-14,1.5812779664993286 +PFE,1984-12-17,1.5812779664993286 +PFE,1984-12-18,1.6455169916152954 +PFE,1984-12-19,1.630692958831787 +PFE,1984-12-20,1.6010440587997437 +PFE,1984-12-21,1.6109269857406616 +PFE,1984-12-24,1.655400037765503 +PFE,1984-12-26,1.6455169916152954 +PFE,1984-12-27,1.6504590511322021 +PFE,1984-12-28,1.6603419780731201 +PFE,1984-12-31,1.6702250242233276 +PFE,1985-01-02,1.596101999282837 +PFE,1985-01-03,1.5516289472579956 +PFE,1985-01-04,1.5516289472579956 +PFE,1985-01-07,1.5516289472579956 +PFE,1985-01-08,1.5615119934082031 +PFE,1985-01-09,1.5713950395584106 +PFE,1985-01-10,1.6208100318908691 +PFE,1985-01-11,1.6010440587997437 +PFE,1985-01-14,1.6405760049819946 +PFE,1985-01-15,1.6455169916152954 +PFE,1985-01-16,1.6405760049819946 +PFE,1985-01-17,1.5911610126495361 +PFE,1985-01-18,1.556570053100586 +PFE,1985-01-21,1.62575101852417 +PFE,1985-01-22,1.5812779664993286 +PFE,1985-01-23,1.6109269857406616 +PFE,1985-01-24,1.5911610126495361 +PFE,1985-01-25,1.566452980041504 +PFE,1985-01-28,1.566452980041504 +PFE,1985-01-29,1.6208100318908691 +PFE,1985-01-30,1.5812779664993286 +PFE,1985-01-31,1.5615119934082031 +PFE,1985-02-01,1.5516289472579956 +PFE,1985-02-04,1.5862189531326294 +PFE,1985-02-05,1.6010440587997437 +PFE,1985-02-06,1.5911610126495361 +PFE,1985-02-07,1.6010440587997437 +PFE,1985-02-08,1.6059850454330444 +PFE,1985-02-11,1.5911610126495361 +PFE,1985-02-12,1.5812779664993286 +PFE,1985-02-13,1.5812779664993286 +PFE,1985-02-14,1.5713950395584106 +PFE,1985-02-15,1.5763360261917114 +PFE,1985-02-19,1.5862189531326294 +PFE,1985-02-20,1.5516289472579956 +PFE,1985-02-21,1.536803960800171 +PFE,1985-02-22,1.5170379877090454 +PFE,1985-02-25,1.507154941558838 +PFE,1985-02-26,1.5219800472259521 +PFE,1985-02-27,1.556570053100586 +PFE,1985-02-28,1.5911610126495361 +PFE,1985-03-01,1.655400037765503 +PFE,1985-03-04,1.6405760049819946 +PFE,1985-03-05,1.630692958831787 +PFE,1985-03-06,1.6158679723739624 +PFE,1985-03-07,1.6208100318908691 +PFE,1985-03-08,1.6010440587997437 +PFE,1985-03-11,1.566452980041504 +PFE,1985-03-12,1.5862189531326294 +PFE,1985-03-13,1.5911610126495361 +PFE,1985-03-14,1.5911610126495361 +PFE,1985-03-15,1.5812779664993286 +PFE,1985-03-18,1.5862189531326294 +PFE,1985-03-19,1.6455169916152954 +PFE,1985-03-20,1.630692958831787 +PFE,1985-03-21,1.6702250242233276 +PFE,1985-03-22,1.6702250242233276 +PFE,1985-03-25,1.6504590511322021 +PFE,1985-03-26,1.6751660108566284 +PFE,1985-03-27,1.7196389436721802 +PFE,1985-03-28,1.694931983947754 +PFE,1985-03-29,1.694931983947754 +PFE,1985-04-01,1.7048150300979614 +PFE,1985-04-02,1.6899909973144531 +PFE,1985-04-03,1.6998729705810547 +PFE,1985-04-04,1.7048150300979614 +PFE,1985-04-08,1.7097560167312622 +PFE,1985-04-09,1.6899909973144531 +PFE,1985-04-10,1.6751660108566284 +PFE,1985-04-11,1.6801079511642456 +PFE,1985-04-12,1.6603419780731201 +PFE,1985-04-15,1.694931983947754 +PFE,1985-04-16,1.724581003189087 +PFE,1985-04-17,1.75423002243042 +PFE,1985-04-18,1.7591710090637207 +PFE,1985-04-19,1.7690540552139282 +PFE,1985-04-22,1.764112949371338 +PFE,1985-04-23,1.7690540552139282 +PFE,1985-04-24,1.7789369821548462 +PFE,1985-04-25,1.7591710090637207 +PFE,1985-04-26,1.7443469762802124 +PFE,1985-04-29,1.75423002243042 +PFE,1985-04-30,1.7591710090637207 +PFE,1985-05-01,1.7196389436721802 +PFE,1985-05-02,1.7443469762802124 +PFE,1985-05-03,1.7739959955215454 +PFE,1985-05-06,1.7591710090637207 +PFE,1985-05-07,1.783879041671753 +PFE,1985-05-08,1.7987029552459717 +PFE,1985-05-09,1.8085860013961792 +PFE,1985-05-10,1.853060007095337 +PFE,1985-05-13,1.8580009937286377 +PFE,1985-05-14,1.8629430532455444 +PFE,1985-05-15,1.88270902633667 +PFE,1985-05-16,1.88270902633667 +PFE,1985-05-17,1.9172990322113037 +PFE,1985-05-20,1.9617730379104614 +PFE,1985-05-21,1.9667140245437622 +PFE,1985-05-22,2.001305103302002 +PFE,1985-05-23,1.9667140245437622 +PFE,1985-05-24,1.9420069456100464 +PFE,1985-05-28,1.922240972518921 +PFE,1985-05-29,1.922240972518921 +PFE,1985-05-30,1.9321240186691284 +PFE,1985-05-31,1.9765969514846802 +PFE,1985-06-03,1.9617730379104614 +PFE,1985-06-04,1.9469480514526367 +PFE,1985-06-05,1.8777669668197632 +PFE,1985-06-06,1.912358045578003 +PFE,1985-06-07,1.9074159860610962 +PFE,1985-06-10,1.9370650053024292 +PFE,1985-06-11,1.9074159860610962 +PFE,1985-06-12,1.8728259801864624 +PFE,1985-06-13,1.88270902633667 +PFE,1985-06-14,1.892591953277588 +PFE,1985-06-17,1.912358045578003 +PFE,1985-06-18,1.9271819591522217 +PFE,1985-06-19,1.9271819591522217 +PFE,1985-06-20,1.922240972518921 +PFE,1985-06-21,1.951889991760254 +PFE,1985-06-24,1.9667140245437622 +PFE,1985-06-25,1.9667140245437622 +PFE,1985-06-26,1.9716559648513794 +PFE,1985-06-27,1.9914220571517944 +PFE,1985-06-28,1.9568309783935547 +PFE,1985-07-01,1.9370650053024292 +PFE,1985-07-02,1.9074159860610962 +PFE,1985-07-03,1.912358045578003 +PFE,1985-07-05,1.922240972518921 +PFE,1985-07-08,1.9074159860610962 +PFE,1985-07-09,1.9321240186691284 +PFE,1985-07-10,2.0358951091766357 +PFE,1985-07-11,2.0655438899993896 +PFE,1985-07-12,2.0556609630584717 +PFE,1985-07-15,2.0754270553588867 +PFE,1985-07-16,2.0853099822998047 +PFE,1985-07-17,2.0853099822998047 +PFE,1985-07-18,2.0556609630584717 +PFE,1985-07-19,2.0556609630584717 +PFE,1985-07-22,2.0408360958099365 +PFE,1985-07-23,2.030953884124756 +PFE,1985-07-24,2.001305103302002 +PFE,1985-07-25,1.9765969514846802 +PFE,1985-07-26,1.9617730379104614 +PFE,1985-07-29,1.8678840398788452 +PFE,1985-07-30,1.8876500129699707 +PFE,1985-07-31,1.9074159860610962 +PFE,1985-08-01,1.951889991760254 +PFE,1985-08-02,1.9469480514526367 +PFE,1985-08-05,1.9568309783935547 +PFE,1985-08-06,1.88270902633667 +PFE,1985-08-07,1.8975330591201782 +PFE,1985-08-08,1.9172990322113037 +PFE,1985-08-09,1.9271819591522217 +PFE,1985-08-12,1.9420069456100464 +PFE,1985-08-13,1.9420069456100464 +PFE,1985-08-14,1.9321240186691284 +PFE,1985-08-15,1.9074159860610962 +PFE,1985-08-16,1.8975330591201782 +PFE,1985-08-19,1.8975330591201782 +PFE,1985-08-20,1.9321240186691284 +PFE,1985-08-21,1.9617730379104614 +PFE,1985-08-22,1.9172990322113037 +PFE,1985-08-23,1.8876500129699707 +PFE,1985-08-26,1.8629430532455444 +PFE,1985-08-27,1.8975330591201782 +PFE,1985-08-28,1.9074159860610962 +PFE,1985-08-29,1.9074159860610962 +PFE,1985-08-30,1.9024749994277954 +PFE,1985-09-03,1.892591953277588 +PFE,1985-09-04,1.8678840398788452 +PFE,1985-09-05,1.892591953277588 +PFE,1985-09-06,1.9172990322113037 +PFE,1985-09-09,1.912358045578003 +PFE,1985-09-10,1.8777669668197632 +PFE,1985-09-11,1.8481179475784302 +PFE,1985-09-12,1.8135279417037964 +PFE,1985-09-13,1.7987029552459717 +PFE,1985-09-16,1.8036450147628784 +PFE,1985-09-17,1.7690540552139282 +PFE,1985-09-18,1.7591710090637207 +PFE,1985-09-19,1.7789369821548462 +PFE,1985-09-20,1.7888200283050537 +PFE,1985-09-23,1.8678840398788452 +PFE,1985-09-24,1.8431769609451294 +PFE,1985-09-25,1.8382350206375122 +PFE,1985-09-26,1.853060007095337 +PFE,1985-09-30,1.8728259801864624 +PFE,1985-10-01,1.9370650053024292 +PFE,1985-10-02,1.8728259801864624 +PFE,1985-10-03,1.8678840398788452 +PFE,1985-10-04,1.8481179475784302 +PFE,1985-10-07,1.8085860013961792 +PFE,1985-10-08,1.8085860013961792 +PFE,1985-10-09,1.793761968612671 +PFE,1985-10-10,1.7690540552139282 +PFE,1985-10-11,1.8135279417037964 +PFE,1985-10-14,1.7987029552459717 +PFE,1985-10-15,1.793761968612671 +PFE,1985-10-16,1.8184690475463867 +PFE,1985-10-17,1.7789369821548462 +PFE,1985-10-18,1.7591710090637207 +PFE,1985-10-21,1.7888200283050537 +PFE,1985-10-22,1.7739959955215454 +PFE,1985-10-23,1.7888200283050537 +PFE,1985-10-24,1.7789369821548462 +PFE,1985-10-25,1.7739959955215454 +PFE,1985-10-28,1.7789369821548462 +PFE,1985-10-29,1.7789369821548462 +PFE,1985-10-30,1.8184690475463867 +PFE,1985-10-31,1.8085860013961792 +PFE,1985-11-01,1.8678840398788452 +PFE,1985-11-04,1.8629430532455444 +PFE,1985-11-05,1.9074159860610962 +PFE,1985-11-06,1.8975330591201782 +PFE,1985-11-07,1.8975330591201782 +PFE,1985-11-08,1.9271819591522217 +PFE,1985-11-11,1.9568309783935547 +PFE,1985-11-12,1.981539011001587 +PFE,1985-11-13,1.9765969514846802 +PFE,1985-11-14,1.9765969514846802 +PFE,1985-11-15,1.9617730379104614 +PFE,1985-11-18,1.9864799976348877 +PFE,1985-11-19,1.981539011001587 +PFE,1985-11-20,1.9914220571517944 +PFE,1985-11-21,2.0358951091766357 +PFE,1985-11-22,1.9963630437850952 +PFE,1985-11-25,1.9963630437850952 +PFE,1985-11-26,2.0408360958099365 +PFE,1985-11-27,2.1050760746002197 +PFE,1985-11-29,2.1100170612335205 +PFE,1985-12-02,2.0606019496917725 +PFE,1985-12-03,2.0655438899993896 +PFE,1985-12-04,2.1347250938415527 +PFE,1985-12-05,2.0951929092407227 +PFE,1985-12-06,2.0507190227508545 +PFE,1985-12-09,2.0754270553588867 +PFE,1985-12-10,2.0902509689331055 +PFE,1985-12-11,2.1149590015411377 +PFE,1985-12-12,2.1446080207824707 +PFE,1985-12-13,2.2039060592651367 +PFE,1985-12-16,2.1495490074157715 +PFE,1985-12-17,2.0951929092407227 +PFE,1985-12-18,2.0704851150512695 +PFE,1985-12-19,2.1001338958740234 +PFE,1985-12-20,2.0951929092407227 +PFE,1985-12-23,1.981539011001587 +PFE,1985-12-24,1.981539011001587 +PFE,1985-12-26,1.9864799976348877 +PFE,1985-12-27,2.0062460899353027 +PFE,1985-12-30,1.9914220571517944 +PFE,1985-12-31,2.001305103302002 +PFE,1986-01-02,1.9765969514846802 +PFE,1986-01-03,1.9914220571517944 +PFE,1986-01-06,1.9963630437850952 +PFE,1986-01-07,2.0556609630584717 +PFE,1986-01-08,2.0358951091766357 +PFE,1986-01-09,1.9765969514846802 +PFE,1986-01-10,1.9370650053024292 +PFE,1986-01-13,1.9617730379104614 +PFE,1986-01-14,1.9469480514526367 +PFE,1986-01-15,1.9271819591522217 +PFE,1986-01-16,1.9667140245437622 +PFE,1986-01-17,1.9765969514846802 +PFE,1986-01-20,1.9420069456100464 +PFE,1986-01-21,1.8876500129699707 +PFE,1986-01-22,1.8678840398788452 +PFE,1986-01-23,1.8728259801864624 +PFE,1986-01-24,1.8580009937286377 +PFE,1986-01-27,1.8777669668197632 +PFE,1986-01-28,1.9617730379104614 +PFE,1986-01-29,1.951889991760254 +PFE,1986-01-30,1.88270902633667 +PFE,1986-01-31,1.912358045578003 +PFE,1986-02-03,1.9370650053024292 +PFE,1986-02-04,1.9370650053024292 +PFE,1986-02-05,1.9271819591522217 +PFE,1986-02-06,1.9370650053024292 +PFE,1986-02-07,1.9716559648513794 +PFE,1986-02-10,1.9914220571517944 +PFE,1986-02-11,2.0161290168762207 +PFE,1986-02-12,1.9914220571517944 +PFE,1986-02-13,1.9864799976348877 +PFE,1986-02-14,2.0358951091766357 +PFE,1986-02-18,2.0704851150512695 +PFE,1986-02-19,2.0507190227508545 +PFE,1986-02-20,2.0556609630584717 +PFE,1986-02-21,2.0606019496917725 +PFE,1986-02-24,2.0853099822998047 +PFE,1986-02-25,2.0704851150512695 +PFE,1986-02-26,2.0408360958099365 +PFE,1986-02-27,2.0655438899993896 +PFE,1986-02-28,2.1890809535980225 +PFE,1986-03-03,2.1742570400238037 +PFE,1986-03-04,2.1446080207824707 +PFE,1986-03-05,2.0853099822998047 +PFE,1986-03-06,2.1001338958740234 +PFE,1986-03-07,2.1347250938415527 +PFE,1986-03-10,2.1841399669647217 +PFE,1986-03-11,2.2483789920806885 +PFE,1986-03-12,2.2088470458984375 +PFE,1986-03-13,2.2286128997802734 +PFE,1986-03-14,2.2533209323883057 +PFE,1986-03-17,2.2582619190216064 +PFE,1986-03-18,2.2780280113220215 +PFE,1986-03-19,2.2829699516296387 +PFE,1986-03-20,2.3323850631713867 +PFE,1986-03-21,2.3225018978118896 +PFE,1986-03-24,2.3225018978118896 +PFE,1986-03-25,2.3027360439300537 +PFE,1986-03-26,2.3570919036865234 +PFE,1986-03-27,2.4015650749206543 +PFE,1986-03-31,2.3768579959869385 +PFE,1986-04-01,2.3225018978118896 +PFE,1986-04-02,2.3126189708709717 +PFE,1986-04-03,2.3175599575042725 +PFE,1986-04-04,2.2236719131469727 +PFE,1986-04-07,2.2187299728393555 +PFE,1986-04-08,2.2632040977478027 +PFE,1986-04-09,2.2928531169891357 +PFE,1986-04-10,2.3422679901123047 +PFE,1986-04-11,2.3570919036865234 +PFE,1986-04-14,2.3719170093536377 +PFE,1986-04-15,2.3669750690460205 +PFE,1986-04-16,2.4608631134033203 +PFE,1986-04-17,2.5251030921936035 +PFE,1986-04-18,2.5251030921936035 +PFE,1986-04-21,2.5251030921936035 +PFE,1986-04-22,2.5053369998931885 +PFE,1986-04-23,2.4756879806518555 +PFE,1986-04-24,2.5102779865264893 +PFE,1986-04-25,2.4509799480438232 +PFE,1986-04-28,2.4410970211029053 +PFE,1986-04-29,2.3867409229278564 +PFE,1986-04-30,2.3422679901123047 +PFE,1986-05-01,2.3373260498046875 +PFE,1986-05-02,2.3570919036865234 +PFE,1986-05-05,2.4262731075286865 +PFE,1986-05-06,2.3966240882873535 +PFE,1986-05-07,2.3768579959869385 +PFE,1986-05-08,2.3669750690460205 +PFE,1986-05-09,2.3817989826202393 +PFE,1986-05-12,2.3768579959869385 +PFE,1986-05-13,2.3521509170532227 +PFE,1986-05-14,2.3472089767456055 +PFE,1986-05-15,2.3225018978118896 +PFE,1986-05-16,2.2829699516296387 +PFE,1986-05-19,2.3027360439300537 +PFE,1986-05-20,2.3817989826202393 +PFE,1986-05-21,2.3669750690460205 +PFE,1986-05-22,2.4163899421691895 +PFE,1986-05-23,2.4114480018615723 +PFE,1986-05-27,2.490511894226074 +PFE,1986-05-28,2.4658050537109375 +PFE,1986-05-29,2.5102779865264893 +PFE,1986-05-30,2.4855709075927734 +PFE,1986-06-02,2.4658050537109375 +PFE,1986-06-03,2.4658050537109375 +PFE,1986-06-04,2.4163899421691895 +PFE,1986-06-05,2.4114480018615723 +PFE,1986-06-06,2.5102779865264893 +PFE,1986-06-09,2.4608631134033203 +PFE,1986-06-10,2.4954540729522705 +PFE,1986-06-11,2.5596930980682373 +PFE,1986-06-12,2.6041669845581055 +PFE,1986-06-13,2.6140499114990234 +PFE,1986-06-16,2.7079379558563232 +PFE,1986-06-17,2.6684060096740723 +PFE,1986-06-18,2.6881721019744873 +PFE,1986-06-19,2.6980550289154053 +PFE,1986-06-20,2.7277040481567383 +PFE,1986-06-23,2.742527961730957 +PFE,1986-06-24,2.732645034790039 +PFE,1986-06-25,2.7573530673980713 +PFE,1986-06-26,2.782059907913208 +PFE,1986-06-27,2.811708927154541 +PFE,1986-06-30,2.8265340328216553 +PFE,1986-07-01,2.871006965637207 +PFE,1986-07-02,2.8660659790039062 +PFE,1986-07-03,2.875948905944824 +PFE,1986-07-07,2.717820882797241 +PFE,1986-07-08,2.6338160037994385 +PFE,1986-07-09,2.7128798961639404 +PFE,1986-07-10,2.6535820960998535 +PFE,1986-07-11,2.6634650230407715 +PFE,1986-07-14,2.6091079711914062 +PFE,1986-07-15,2.6338160037994385 +PFE,1986-07-16,2.5794589519500732 +PFE,1986-07-17,2.6288740634918213 +PFE,1986-07-18,2.6239330768585205 +PFE,1986-07-21,2.5992250442504883 +PFE,1986-07-22,2.6091079711914062 +PFE,1986-07-23,2.6239330768585205 +PFE,1986-07-24,2.6239330768585205 +PFE,1986-07-25,2.6486399173736572 +PFE,1986-07-28,2.6140499114990234 +PFE,1986-07-29,2.5794589519500732 +PFE,1986-07-30,2.6091079711914062 +PFE,1986-07-31,2.6387569904327393 +PFE,1986-08-01,2.6585230827331543 +PFE,1986-08-04,2.6782889366149902 +PFE,1986-08-05,2.6585230827331543 +PFE,1986-08-06,2.6585230827331543 +PFE,1986-08-07,2.6585230827331543 +PFE,1986-08-08,2.6288740634918213 +PFE,1986-08-11,2.717820882797241 +PFE,1986-08-12,2.747469902038574 +PFE,1986-08-13,2.782059907913208 +PFE,1986-08-14,2.782059907913208 +PFE,1986-08-15,2.77217698097229 +PFE,1986-08-18,2.752410888671875 +PFE,1986-08-19,2.717820882797241 +PFE,1986-08-20,2.7079379558563232 +PFE,1986-08-21,2.7128798961639404 +PFE,1986-08-22,2.6832311153411865 +PFE,1986-08-25,2.6486399173736572 +PFE,1986-08-26,2.717820882797241 +PFE,1986-08-27,2.6980550289154053 +PFE,1986-08-28,2.6832311153411865 +PFE,1986-08-29,2.6881721019744873 +PFE,1986-09-02,2.6535820960998535 +PFE,1986-09-03,2.6338160037994385 +PFE,1986-09-04,2.5893421173095703 +PFE,1986-09-05,2.5695760250091553 +PFE,1986-09-08,2.490511894226074 +PFE,1986-09-09,2.4658050537109375 +PFE,1986-09-10,2.4806289672851562 +PFE,1986-09-11,2.3817989826202393 +PFE,1986-09-12,2.3225018978118896 +PFE,1986-09-15,2.3570919036865234 +PFE,1986-09-16,2.3620340824127197 +PFE,1986-09-17,2.3126189708709717 +PFE,1986-09-18,2.2632040977478027 +PFE,1986-09-19,2.3076770305633545 +PFE,1986-09-22,2.2977941036224365 +PFE,1986-09-23,2.3669750690460205 +PFE,1986-09-24,2.3867409229278564 +PFE,1986-09-25,2.3225018978118896 +PFE,1986-09-26,2.3027360439300537 +PFE,1986-09-29,2.2632040977478027 +PFE,1986-09-30,2.2928531169891357 +PFE,1986-10-01,2.2879109382629395 +PFE,1986-10-02,2.2829699516296387 +PFE,1986-10-03,2.2829699516296387 +PFE,1986-10-06,2.2632040977478027 +PFE,1986-10-07,2.2384960651397705 +PFE,1986-10-08,2.2730870246887207 +PFE,1986-10-09,2.2533209323883057 +PFE,1986-10-10,2.2681450843811035 +PFE,1986-10-13,2.2879109382629395 +PFE,1986-10-14,2.2681450843811035 +PFE,1986-10-15,2.3422679901123047 +PFE,1986-10-16,2.3817989826202393 +PFE,1986-10-17,2.3768579959869385 +PFE,1986-10-20,2.3521509170532227 +PFE,1986-10-21,2.3373260498046875 +PFE,1986-10-22,2.3175599575042725 +PFE,1986-10-23,2.3719170093536377 +PFE,1986-10-24,2.3472089767456055 +PFE,1986-10-27,2.3570919036865234 +PFE,1986-10-28,2.3768579959869385 +PFE,1986-10-29,2.3916819095611572 +PFE,1986-10-30,2.4114480018615723 +PFE,1986-10-31,2.3620340824127197 +PFE,1986-11-03,2.3867409229278564 +PFE,1986-11-04,2.3669750690460205 +PFE,1986-11-05,2.3966240882873535 +PFE,1986-11-06,2.4213309288024902 +PFE,1986-11-07,2.4559218883514404 +PFE,1986-11-10,2.4509799480438232 +PFE,1986-11-11,2.4608631134033203 +PFE,1986-11-12,2.4114480018615723 +PFE,1986-11-13,2.3719170093536377 +PFE,1986-11-14,2.4015650749206543 +PFE,1986-11-17,2.3768579959869385 +PFE,1986-11-18,2.2928531169891357 +PFE,1986-11-19,2.3373260498046875 +PFE,1986-11-20,2.3719170093536377 +PFE,1986-11-21,2.4312140941619873 +PFE,1986-11-24,2.4707460403442383 +PFE,1986-11-25,2.4559218883514404 +PFE,1986-11-26,2.4312140941619873 +PFE,1986-11-28,2.4114480018615723 +PFE,1986-12-01,2.3966240882873535 +PFE,1986-12-02,2.4608631134033203 +PFE,1986-12-03,2.5102779865264893 +PFE,1986-12-04,2.5201609134674072 +PFE,1986-12-05,2.4855709075927734 +PFE,1986-12-08,2.4855709075927734 +PFE,1986-12-09,2.490511894226074 +PFE,1986-12-10,2.4806289672851562 +PFE,1986-12-11,2.4509799480438232 +PFE,1986-12-12,2.4114480018615723 +PFE,1986-12-15,2.4213309288024902 +PFE,1986-12-16,2.4114480018615723 +PFE,1986-12-17,2.4114480018615723 +PFE,1986-12-18,2.4559218883514404 +PFE,1986-12-19,2.4460389614105225 +PFE,1986-12-22,2.4015650749206543 +PFE,1986-12-23,2.3620340824127197 +PFE,1986-12-24,2.4065070152282715 +PFE,1986-12-26,2.4855709075927734 +PFE,1986-12-29,2.4312140941619873 +PFE,1986-12-30,2.4262731075286865 +PFE,1986-12-31,2.4114480018615723 +PFE,1987-01-02,2.4509799480438232 +PFE,1987-01-05,2.5152199268341064 +PFE,1987-01-06,2.5646350383758545 +PFE,1987-01-07,2.5794589519500732 +PFE,1987-01-08,2.5992250442504883 +PFE,1987-01-09,2.6041669845581055 +PFE,1987-01-12,2.5992250442504883 +PFE,1987-01-13,2.5547521114349365 +PFE,1987-01-14,2.5695760250091553 +PFE,1987-01-15,2.5844008922576904 +PFE,1987-01-16,2.5942840576171875 +PFE,1987-01-19,2.5893421173095703 +PFE,1987-01-20,2.5794589519500732 +PFE,1987-01-21,2.5300440788269043 +PFE,1987-01-22,2.6338160037994385 +PFE,1987-01-23,2.618990898132324 +PFE,1987-01-26,2.5893421173095703 +PFE,1987-01-27,2.6684060096740723 +PFE,1987-01-28,2.7277040481567383 +PFE,1987-01-29,2.6980550289154053 +PFE,1987-01-30,2.6782889366149902 +PFE,1987-02-02,2.717820882797241 +PFE,1987-02-03,2.717820882797241 +PFE,1987-02-04,2.717820882797241 +PFE,1987-02-05,2.717820882797241 +PFE,1987-02-06,2.722762107849121 +PFE,1987-02-09,2.7128798961639404 +PFE,1987-02-10,2.6881721019744873 +PFE,1987-02-11,2.7128798961639404 +PFE,1987-02-12,2.7277040481567383 +PFE,1987-02-13,2.7968850135803223 +PFE,1987-02-17,3.0241940021514893 +PFE,1987-02-18,2.9451301097869873 +PFE,1987-02-19,2.950071096420288 +PFE,1987-02-20,2.930305004119873 +PFE,1987-02-23,2.8561830520629883 +PFE,1987-02-24,2.8660659790039062 +PFE,1987-02-25,2.9154810905456543 +PFE,1987-02-26,2.8957149982452393 +PFE,1987-02-27,2.880889892578125 +PFE,1987-03-02,2.8067679405212402 +PFE,1987-03-03,2.7968850135803223 +PFE,1987-03-04,2.8660659790039062 +PFE,1987-03-05,2.8957149982452393 +PFE,1987-03-06,2.890773057937622 +PFE,1987-03-09,2.861124038696289 +PFE,1987-03-10,2.9055979251861572 +PFE,1987-03-11,2.9648959636688232 +PFE,1987-03-12,2.920422077178955 +PFE,1987-03-13,2.9055979251861572 +PFE,1987-03-16,2.8957149982452393 +PFE,1987-03-17,2.920422077178955 +PFE,1987-03-18,2.940187931060791 +PFE,1987-03-19,2.9648959636688232 +PFE,1987-03-20,2.974778890609741 +PFE,1987-03-23,2.989603042602539 +PFE,1987-03-24,2.999485969543457 +PFE,1987-03-25,2.9352469444274902 +PFE,1987-03-26,2.9550130367279053 +PFE,1987-03-27,2.8858320713043213 +PFE,1987-03-30,2.8364169597625732 +PFE,1987-03-31,2.861124038696289 +PFE,1987-04-01,2.875948905944824 +PFE,1987-04-02,2.920422077178955 +PFE,1987-04-03,2.959954023361206 +PFE,1987-04-06,2.979720115661621 +PFE,1987-04-07,2.8858320713043213 +PFE,1987-04-08,2.8957149982452393 +PFE,1987-04-09,2.8364169597625732 +PFE,1987-04-10,2.846299886703491 +PFE,1987-04-13,2.752410888671875 +PFE,1987-04-14,2.7029969692230225 +PFE,1987-04-15,2.6091079711914062 +PFE,1987-04-16,2.6832311153411865 +PFE,1987-04-20,2.6338160037994385 +PFE,1987-04-21,2.742527961730957 +PFE,1987-04-22,2.6535820960998535 +PFE,1987-04-23,2.6782889366149902 +PFE,1987-04-24,2.6140499114990234 +PFE,1987-04-27,2.6634650230407715 +PFE,1987-04-28,2.717820882797241 +PFE,1987-04-29,2.747469902038574 +PFE,1987-04-30,2.7870020866394043 +PFE,1987-05-01,2.7375869750976562 +PFE,1987-05-04,2.752410888671875 +PFE,1987-05-05,2.77217698097229 +PFE,1987-05-06,2.762294054031372 +PFE,1987-05-07,2.7128798961639404 +PFE,1987-05-08,2.6980550289154053 +PFE,1987-05-11,2.6486399173736572 +PFE,1987-05-12,2.6782889366149902 +PFE,1987-05-13,2.6881721019744873 +PFE,1987-05-14,2.6436989307403564 +PFE,1987-05-15,2.5596930980682373 +PFE,1987-05-18,2.5152199268341064 +PFE,1987-05-19,2.4559218883514404 +PFE,1987-05-20,2.4361560344696045 +PFE,1987-05-21,2.4658050537109375 +PFE,1987-05-22,2.490511894226074 +PFE,1987-05-26,2.5695760250091553 +PFE,1987-05-27,2.5646350383758545 +PFE,1987-05-28,2.5794589519500732 +PFE,1987-05-29,2.5745179653167725 +PFE,1987-06-01,2.5794589519500732 +PFE,1987-06-02,2.5942840576171875 +PFE,1987-06-03,2.6980550289154053 +PFE,1987-06-04,2.7277040481567383 +PFE,1987-06-05,2.7079379558563232 +PFE,1987-06-08,2.732645034790039 +PFE,1987-06-09,2.732645034790039 +PFE,1987-06-10,2.7375869750976562 +PFE,1987-06-11,2.7672359943389893 +PFE,1987-06-12,2.7672359943389893 +PFE,1987-06-15,2.752410888671875 +PFE,1987-06-16,2.7771189212799072 +PFE,1987-06-17,2.7771189212799072 +PFE,1987-06-18,2.762294054031372 +PFE,1987-06-19,2.7771189212799072 +PFE,1987-06-22,2.821592092514038 +PFE,1987-06-23,2.90065598487854 +PFE,1987-06-24,2.8561830520629883 +PFE,1987-06-25,2.8858320713043213 +PFE,1987-06-26,2.9055979251861572 +PFE,1987-06-29,2.8957149982452393 +PFE,1987-06-30,2.846299886703491 +PFE,1987-07-01,2.811708927154541 +PFE,1987-07-02,2.875948905944824 +PFE,1987-07-06,2.861124038696289 +PFE,1987-07-07,2.861124038696289 +PFE,1987-07-08,2.8364169597625732 +PFE,1987-07-09,2.831475019454956 +PFE,1987-07-10,2.841357946395874 +PFE,1987-07-13,2.791943073272705 +PFE,1987-07-14,2.801826000213623 +PFE,1987-07-15,2.811708927154541 +PFE,1987-07-16,2.831475019454956 +PFE,1987-07-17,2.846299886703491 +PFE,1987-07-20,2.8561830520629883 +PFE,1987-07-21,2.8265340328216553 +PFE,1987-07-22,2.8364169597625732 +PFE,1987-07-23,2.8364169597625732 +PFE,1987-07-24,2.875948905944824 +PFE,1987-07-27,2.871006965637207 +PFE,1987-07-28,2.851241111755371 +PFE,1987-07-29,2.8660659790039062 +PFE,1987-07-30,2.9648959636688232 +PFE,1987-07-31,2.920422077178955 +PFE,1987-08-03,2.9055979251861572 +PFE,1987-08-04,2.8660659790039062 +PFE,1987-08-05,2.880889892578125 +PFE,1987-08-06,2.9253640174865723 +PFE,1987-08-07,2.9451301097869873 +PFE,1987-08-10,2.9846620559692383 +PFE,1987-08-11,2.974778890609741 +PFE,1987-08-12,2.950071096420288 +PFE,1987-08-13,2.999485969543457 +PFE,1987-08-14,2.9846620559692383 +PFE,1987-08-17,2.959954023361206 +PFE,1987-08-18,2.910538911819458 +PFE,1987-08-19,2.90065598487854 +PFE,1987-08-20,2.8957149982452393 +PFE,1987-08-21,2.9055979251861572 +PFE,1987-08-24,2.861124038696289 +PFE,1987-08-25,2.861124038696289 +PFE,1987-08-26,2.880889892578125 +PFE,1987-08-27,2.890773057937622 +PFE,1987-08-28,2.8364169597625732 +PFE,1987-08-31,2.7968850135803223 +PFE,1987-09-01,2.8364169597625732 +PFE,1987-09-02,2.7870020866394043 +PFE,1987-09-03,2.742527961730957 +PFE,1987-09-04,2.747469902038574 +PFE,1987-09-08,2.6881721019744873 +PFE,1987-09-09,2.6980550289154053 +PFE,1987-09-10,2.7029969692230225 +PFE,1987-09-11,2.7573530673980713 +PFE,1987-09-14,2.7870020866394043 +PFE,1987-09-15,2.742527961730957 +PFE,1987-09-16,2.732645034790039 +PFE,1987-09-17,2.7079379558563232 +PFE,1987-09-18,2.6980550289154053 +PFE,1987-09-21,2.7029969692230225 +PFE,1987-09-22,2.732645034790039 +PFE,1987-09-23,2.7277040481567383 +PFE,1987-09-24,2.7029969692230225 +PFE,1987-09-25,2.7079379558563232 +PFE,1987-09-28,2.742527961730957 +PFE,1987-09-29,2.752410888671875 +PFE,1987-09-30,2.7375869750976562 +PFE,1987-10-01,2.7277040481567383 +PFE,1987-10-02,2.742527961730957 +PFE,1987-10-05,2.752410888671875 +PFE,1987-10-06,2.6782889366149902 +PFE,1987-10-07,2.6535820960998535 +PFE,1987-10-08,2.6338160037994385 +PFE,1987-10-09,2.5992250442504883 +PFE,1987-10-12,2.5844008922576904 +PFE,1987-10-13,2.5992250442504883 +PFE,1987-10-14,2.5201609134674072 +PFE,1987-10-15,2.3521509170532227 +PFE,1987-10-16,2.3422679901123047 +PFE,1987-10-19,1.9370650053024292 +PFE,1987-10-20,2.0260119438171387 +PFE,1987-10-21,2.2335550785064697 +PFE,1987-10-22,2.0902509689331055 +PFE,1987-10-23,2.0161290168762207 +PFE,1987-10-26,1.7789369821548462 +PFE,1987-10-27,1.9370650053024292 +PFE,1987-10-28,1.9469480514526367 +PFE,1987-10-29,2.021070957183838 +PFE,1987-10-30,2.0803680419921875 +PFE,1987-11-02,2.1544909477233887 +PFE,1987-11-03,2.1643741130828857 +PFE,1987-11-04,2.1050760746002197 +PFE,1987-11-05,2.1149590015411377 +PFE,1987-11-06,2.1198999881744385 +PFE,1987-11-09,2.0457780361175537 +PFE,1987-11-10,1.9469480514526367 +PFE,1987-11-11,1.951889991760254 +PFE,1987-11-12,2.0556609630584717 +PFE,1987-11-13,2.0556609630584717 +PFE,1987-11-16,2.0704851150512695 +PFE,1987-11-17,2.0260119438171387 +PFE,1987-11-18,2.0507190227508545 +PFE,1987-11-19,1.9765969514846802 +PFE,1987-11-20,2.0408360958099365 +PFE,1987-11-23,2.0260119438171387 +PFE,1987-11-24,1.9765969514846802 +PFE,1987-11-25,1.9568309783935547 +PFE,1987-11-27,1.9172990322113037 +PFE,1987-11-30,1.823410987854004 +PFE,1987-12-01,1.8580009937286377 +PFE,1987-12-02,1.853060007095337 +PFE,1987-12-03,1.7888200283050537 +PFE,1987-12-04,1.7690540552139282 +PFE,1987-12-07,1.8283519744873047 +PFE,1987-12-08,1.7690540552139282 +PFE,1987-12-09,1.75423002243042 +PFE,1987-12-10,1.6603419780731201 +PFE,1987-12-11,1.6504590511322021 +PFE,1987-12-14,1.6504590511322021 +PFE,1987-12-15,1.6455169916152954 +PFE,1987-12-16,1.764112949371338 +PFE,1987-12-17,1.7591710090637207 +PFE,1987-12-18,1.7888200283050537 +PFE,1987-12-21,1.8382350206375122 +PFE,1987-12-22,1.9667140245437622 +PFE,1987-12-23,2.0358951091766357 +PFE,1987-12-24,2.0062460899353027 +PFE,1987-12-28,1.8876500129699707 +PFE,1987-12-29,1.9172990322113037 +PFE,1987-12-30,1.892591953277588 +PFE,1987-12-31,1.8431769609451294 +PFE,1988-01-04,1.922240972518921 +PFE,1988-01-05,2.0803680419921875 +PFE,1988-01-06,2.1149590015411377 +PFE,1988-01-07,2.1149590015411377 +PFE,1988-01-08,1.981539011001587 +PFE,1988-01-11,1.9914220571517944 +PFE,1988-01-12,1.9765969514846802 +PFE,1988-01-13,1.9716559648513794 +PFE,1988-01-14,2.0062460899353027 +PFE,1988-01-15,1.9914220571517944 +PFE,1988-01-18,2.0556609630584717 +PFE,1988-01-19,2.0951929092407227 +PFE,1988-01-20,2.0260119438171387 +PFE,1988-01-21,2.01118803024292 +PFE,1988-01-22,2.030953884124756 +PFE,1988-01-25,2.0704851150512695 +PFE,1988-01-26,2.0754270553588867 +PFE,1988-01-27,2.030953884124756 +PFE,1988-01-28,2.0902509689331055 +PFE,1988-01-29,2.1594319343566895 +PFE,1988-02-01,2.1248419284820557 +PFE,1988-02-02,2.1100170612335205 +PFE,1988-02-03,2.0457780361175537 +PFE,1988-02-04,2.0457780361175537 +PFE,1988-02-05,2.001305103302002 +PFE,1988-02-08,2.0358951091766357 +PFE,1988-02-09,2.0754270553588867 +PFE,1988-02-10,2.0902509689331055 +PFE,1988-02-11,2.0704851150512695 +PFE,1988-02-12,2.0704851150512695 +PFE,1988-02-16,2.0704851150512695 +PFE,1988-02-17,2.0408360958099365 +PFE,1988-02-18,2.0457780361175537 +PFE,1988-02-19,2.0556609630584717 +PFE,1988-02-22,2.1347250938415527 +PFE,1988-02-23,2.1347250938415527 +PFE,1988-02-24,2.1544909477233887 +PFE,1988-02-25,2.1001338958740234 +PFE,1988-02-26,2.1001338958740234 +PFE,1988-02-29,2.1495490074157715 +PFE,1988-03-01,2.1347250938415527 +PFE,1988-03-02,2.1890809535980225 +PFE,1988-03-03,2.2384960651397705 +PFE,1988-03-04,2.1791980266571045 +PFE,1988-03-07,2.1841399669647217 +PFE,1988-03-08,2.1693150997161865 +PFE,1988-03-09,2.1594319343566895 +PFE,1988-03-10,2.1594319343566895 +PFE,1988-03-11,2.1594319343566895 +PFE,1988-03-14,2.1841399669647217 +PFE,1988-03-15,2.1446080207824707 +PFE,1988-03-16,2.1248419284820557 +PFE,1988-03-17,2.1890809535980225 +PFE,1988-03-18,2.1841399669647217 +PFE,1988-03-21,2.1594319343566895 +PFE,1988-03-22,2.1544909477233887 +PFE,1988-03-23,2.1742570400238037 +PFE,1988-03-24,2.1643741130828857 +PFE,1988-03-25,2.2137889862060547 +PFE,1988-03-28,2.1693150997161865 +PFE,1988-03-29,2.2137889862060547 +PFE,1988-03-30,2.1989641189575195 +PFE,1988-03-31,2.1791980266571045 +PFE,1988-04-04,2.1643741130828857 +PFE,1988-04-05,2.1989641189575195 +PFE,1988-04-06,2.2483789920806885 +PFE,1988-04-07,2.2483789920806885 +PFE,1988-04-08,2.2730870246887207 +PFE,1988-04-11,2.2632040977478027 +PFE,1988-04-12,2.2483789920806885 +PFE,1988-04-13,2.3768579959869385 +PFE,1988-04-14,2.2483789920806885 +PFE,1988-04-15,2.3373260498046875 +PFE,1988-04-18,2.3027360439300537 +PFE,1988-04-19,2.2434380054473877 +PFE,1988-04-20,2.1989641189575195 +PFE,1988-04-21,2.1643741130828857 +PFE,1988-04-22,2.1890809535980225 +PFE,1988-04-25,2.2286128997802734 +PFE,1988-04-26,2.2582619190216064 +PFE,1988-04-27,2.2384960651397705 +PFE,1988-04-28,2.2236719131469727 +PFE,1988-04-29,2.1742570400238037 +PFE,1988-05-02,2.1791980266571045 +PFE,1988-05-03,2.2039060592651367 +PFE,1988-05-04,2.1643741130828857 +PFE,1988-05-05,2.1297829151153564 +PFE,1988-05-06,2.0803680419921875 +PFE,1988-05-09,2.0704851150512695 +PFE,1988-05-10,2.0754270553588867 +PFE,1988-05-11,2.0358951091766357 +PFE,1988-05-12,1.9963630437850952 +PFE,1988-05-13,2.001305103302002 +PFE,1988-05-16,2.0457780361175537 +PFE,1988-05-17,1.981539011001587 +PFE,1988-05-18,1.9568309783935547 +PFE,1988-05-19,1.9370650053024292 +PFE,1988-05-20,1.9667140245437622 +PFE,1988-05-23,1.922240972518921 +PFE,1988-05-24,1.9617730379104614 +PFE,1988-05-25,1.9667140245437622 +PFE,1988-05-26,2.0161290168762207 +PFE,1988-05-27,1.9963630437850952 +PFE,1988-05-31,2.0606019496917725 +PFE,1988-06-01,2.1100170612335205 +PFE,1988-06-02,2.0803680419921875 +PFE,1988-06-03,2.0655438899993896 +PFE,1988-06-06,2.0754270553588867 +PFE,1988-06-07,2.0507190227508545 +PFE,1988-06-08,2.0803680419921875 +PFE,1988-06-09,2.1050760746002197 +PFE,1988-06-10,2.0951929092407227 +PFE,1988-06-13,2.0951929092407227 +PFE,1988-06-14,2.1100170612335205 +PFE,1988-06-15,2.0951929092407227 +PFE,1988-06-16,2.0457780361175537 +PFE,1988-06-17,2.0358951091766357 +PFE,1988-06-20,2.0457780361175537 +PFE,1988-06-21,2.0853099822998047 +PFE,1988-06-22,2.0606019496917725 +PFE,1988-06-23,2.0606019496917725 +PFE,1988-06-24,2.030953884124756 +PFE,1988-06-27,2.0062460899353027 +PFE,1988-06-28,2.030953884124756 +PFE,1988-06-29,2.001305103302002 +PFE,1988-06-30,2.0408360958099365 +PFE,1988-07-01,2.0457780361175537 +PFE,1988-07-05,2.0704851150512695 +PFE,1988-07-06,2.0704851150512695 +PFE,1988-07-07,2.0507190227508545 +PFE,1988-07-08,2.01118803024292 +PFE,1988-07-11,1.9914220571517944 +PFE,1988-07-12,2.001305103302002 +PFE,1988-07-13,2.001305103302002 +PFE,1988-07-14,1.9864799976348877 +PFE,1988-07-15,2.01118803024292 +PFE,1988-07-18,1.9963630437850952 +PFE,1988-07-19,1.9914220571517944 +PFE,1988-07-20,2.0260119438171387 +PFE,1988-07-21,2.0358951091766357 +PFE,1988-07-22,1.9963630437850952 +PFE,1988-07-25,1.9864799976348877 +PFE,1988-07-26,1.9963630437850952 +PFE,1988-07-27,1.9716559648513794 +PFE,1988-07-28,1.9914220571517944 +PFE,1988-07-29,2.030953884124756 +PFE,1988-08-01,2.0408360958099365 +PFE,1988-08-02,2.0556609630584717 +PFE,1988-08-03,2.0951929092407227 +PFE,1988-08-04,2.0704851150512695 +PFE,1988-08-05,2.0260119438171387 +PFE,1988-08-08,2.021070957183838 +PFE,1988-08-09,1.9963630437850952 +PFE,1988-08-10,1.9864799976348877 +PFE,1988-08-11,2.01118803024292 +PFE,1988-08-12,1.9864799976348877 +PFE,1988-08-15,1.9864799976348877 +PFE,1988-08-16,2.001305103302002 +PFE,1988-08-17,2.021070957183838 +PFE,1988-08-18,2.0260119438171387 +PFE,1988-08-19,2.0507190227508545 +PFE,1988-08-22,2.0161290168762207 +PFE,1988-08-23,2.0161290168762207 +PFE,1988-08-24,2.0161290168762207 +PFE,1988-08-25,2.0062460899353027 +PFE,1988-08-26,1.9914220571517944 +PFE,1988-08-29,2.0062460899353027 +PFE,1988-08-30,2.0062460899353027 +PFE,1988-08-31,2.0062460899353027 +PFE,1988-09-01,1.9765969514846802 +PFE,1988-09-02,2.030953884124756 +PFE,1988-09-06,2.0606019496917725 +PFE,1988-09-07,2.0853099822998047 +PFE,1988-09-08,2.0803680419921875 +PFE,1988-09-09,2.1001338958740234 +PFE,1988-09-12,2.0853099822998047 +PFE,1988-09-13,2.1100170612335205 +PFE,1988-09-14,2.1198999881744385 +PFE,1988-09-15,2.1149590015411377 +PFE,1988-09-16,2.1347250938415527 +PFE,1988-09-19,2.1050760746002197 +PFE,1988-09-20,2.1248419284820557 +PFE,1988-09-21,2.1742570400238037 +PFE,1988-09-22,2.1693150997161865 +PFE,1988-09-23,2.1693150997161865 +PFE,1988-09-26,2.1347250938415527 +PFE,1988-09-27,2.1248419284820557 +PFE,1988-09-28,2.1495490074157715 +PFE,1988-09-29,2.1643741130828857 +PFE,1988-09-30,2.1495490074157715 +PFE,1988-10-03,2.1544909477233887 +PFE,1988-10-04,2.1347250938415527 +PFE,1988-10-05,2.1544909477233887 +PFE,1988-10-06,2.1940228939056396 +PFE,1988-10-07,2.1989641189575195 +PFE,1988-10-10,2.2088470458984375 +PFE,1988-10-11,2.2088470458984375 +PFE,1988-10-12,2.1693150997161865 +PFE,1988-10-13,2.1841399669647217 +PFE,1988-10-14,2.1940228939056396 +PFE,1988-10-17,2.2137889862060547 +PFE,1988-10-18,2.2236719131469727 +PFE,1988-10-19,2.2286128997802734 +PFE,1988-10-20,2.2533209323883057 +PFE,1988-10-21,2.2829699516296387 +PFE,1988-10-24,2.2977941036224365 +PFE,1988-10-25,2.3274428844451904 +PFE,1988-10-26,2.3422679901123047 +PFE,1988-10-27,2.2829699516296387 +PFE,1988-10-28,2.2681450843811035 +PFE,1988-10-31,2.2582619190216064 +PFE,1988-11-01,2.2681450843811035 +PFE,1988-11-02,2.2632040977478027 +PFE,1988-11-03,2.2533209323883057 +PFE,1988-11-04,2.2236719131469727 +PFE,1988-11-07,2.2137889862060547 +PFE,1988-11-08,2.2236719131469727 +PFE,1988-11-09,2.2187299728393555 +PFE,1988-11-10,2.2384960651397705 +PFE,1988-11-11,2.1989641189575195 +PFE,1988-11-14,2.1841399669647217 +PFE,1988-11-15,2.1693150997161865 +PFE,1988-11-16,2.1594319343566895 +PFE,1988-11-17,2.1544909477233887 +PFE,1988-11-18,2.1742570400238037 +PFE,1988-11-21,2.1890809535980225 +PFE,1988-11-22,2.1890809535980225 +PFE,1988-11-23,2.1989641189575195 +PFE,1988-11-25,2.1940228939056396 +PFE,1988-11-28,2.1890809535980225 +PFE,1988-11-29,2.2137889862060547 +PFE,1988-11-30,2.2434380054473877 +PFE,1988-12-01,2.2286128997802734 +PFE,1988-12-02,2.2187299728393555 +PFE,1988-12-05,2.2928531169891357 +PFE,1988-12-06,2.3027360439300537 +PFE,1988-12-07,2.2533209323883057 +PFE,1988-12-08,2.2632040977478027 +PFE,1988-12-09,2.2879109382629395 +PFE,1988-12-12,2.2977941036224365 +PFE,1988-12-13,2.2681450843811035 +PFE,1988-12-14,2.2879109382629395 +PFE,1988-12-15,2.2977941036224365 +PFE,1988-12-16,2.3076770305633545 +PFE,1988-12-19,2.3175599575042725 +PFE,1988-12-20,2.2879109382629395 +PFE,1988-12-21,2.3076770305633545 +PFE,1988-12-22,2.3274428844451904 +PFE,1988-12-23,2.3126189708709717 +PFE,1988-12-27,2.3126189708709717 +PFE,1988-12-28,2.3126189708709717 +PFE,1988-12-29,2.3076770305633545 +PFE,1988-12-30,2.2928531169891357 +PFE,1989-01-03,2.2829699516296387 +PFE,1989-01-04,2.3027360439300537 +PFE,1989-01-05,2.2829699516296387 +PFE,1989-01-06,2.2928531169891357 +PFE,1989-01-09,2.2533209323883057 +PFE,1989-01-10,2.2582619190216064 +PFE,1989-01-11,2.2681450843811035 +PFE,1989-01-12,2.2829699516296387 +PFE,1989-01-13,2.2829699516296387 +PFE,1989-01-16,2.2977941036224365 +PFE,1989-01-17,2.2928531169891357 +PFE,1989-01-18,2.2879109382629395 +PFE,1989-01-19,2.2533209323883057 +PFE,1989-01-20,2.2236719131469727 +PFE,1989-01-23,2.2187299728393555 +PFE,1989-01-24,2.2533209323883057 +PFE,1989-01-25,2.2483789920806885 +PFE,1989-01-26,2.2730870246887207 +PFE,1989-01-27,2.2632040977478027 +PFE,1989-01-30,2.2632040977478027 +PFE,1989-01-31,2.2780280113220215 +PFE,1989-02-01,2.2829699516296387 +PFE,1989-02-02,2.2829699516296387 +PFE,1989-02-03,2.2928531169891357 +PFE,1989-02-06,2.2928531169891357 +PFE,1989-02-07,2.2928531169891357 +PFE,1989-02-08,2.3274428844451904 +PFE,1989-02-09,2.2977941036224365 +PFE,1989-02-10,2.2434380054473877 +PFE,1989-02-13,2.2335550785064697 +PFE,1989-02-14,2.2632040977478027 +PFE,1989-02-15,2.2483789920806885 +PFE,1989-02-16,2.2384960651397705 +PFE,1989-02-17,2.2039060592651367 +PFE,1989-02-21,2.2236719131469727 +PFE,1989-02-22,2.2039060592651367 +PFE,1989-02-23,2.1940228939056396 +PFE,1989-02-24,2.1544909477233887 +PFE,1989-02-27,2.1396660804748535 +PFE,1989-02-28,2.1791980266571045 +PFE,1989-03-01,2.1693150997161865 +PFE,1989-03-02,2.1989641189575195 +PFE,1989-03-03,2.1890809535980225 +PFE,1989-03-06,2.1791980266571045 +PFE,1989-03-07,2.1791980266571045 +PFE,1989-03-08,2.1890809535980225 +PFE,1989-03-09,2.1841399669647217 +PFE,1989-03-10,2.1643741130828857 +PFE,1989-03-13,2.1890809535980225 +PFE,1989-03-14,2.1940228939056396 +PFE,1989-03-15,2.2286128997802734 +PFE,1989-03-16,2.2335550785064697 +PFE,1989-03-17,2.2088470458984375 +PFE,1989-03-20,2.2286128997802734 +PFE,1989-03-21,2.2236719131469727 +PFE,1989-03-22,2.2187299728393555 +PFE,1989-03-23,2.2088470458984375 +PFE,1989-03-27,2.2286128997802734 +PFE,1989-03-28,2.2335550785064697 +PFE,1989-03-29,2.2582619190216064 +PFE,1989-03-30,2.2483789920806885 +PFE,1989-03-31,2.2730870246887207 +PFE,1989-04-03,2.2928531169891357 +PFE,1989-04-04,2.3225018978118896 +PFE,1989-04-05,2.3669750690460205 +PFE,1989-04-06,2.3422679901123047 +PFE,1989-04-07,2.3323850631713867 +PFE,1989-04-10,2.3323850631713867 +PFE,1989-04-11,2.3274428844451904 +PFE,1989-04-12,2.3521509170532227 +PFE,1989-04-13,2.3175599575042725 +PFE,1989-04-14,2.3620340824127197 +PFE,1989-04-17,2.3620340824127197 +PFE,1989-04-18,2.3966240882873535 +PFE,1989-04-19,2.4213309288024902 +PFE,1989-04-20,2.3966240882873535 +PFE,1989-04-21,2.4410970211029053 +PFE,1989-04-24,2.4114480018615723 +PFE,1989-04-25,2.4213309288024902 +PFE,1989-04-26,2.4213309288024902 +PFE,1989-04-27,2.4361560344696045 +PFE,1989-04-28,2.4460389614105225 +PFE,1989-05-01,2.4312140941619873 +PFE,1989-05-02,2.4312140941619873 +PFE,1989-05-03,2.4213309288024902 +PFE,1989-05-04,2.4707460403442383 +PFE,1989-05-05,2.4756879806518555 +PFE,1989-05-08,2.4509799480438232 +PFE,1989-05-09,2.4559218883514404 +PFE,1989-05-10,2.4460389614105225 +PFE,1989-05-11,2.4460389614105225 +PFE,1989-05-12,2.5399270057678223 +PFE,1989-05-15,2.5102779865264893 +PFE,1989-05-16,2.5201609134674072 +PFE,1989-05-17,2.5102779865264893 +PFE,1989-05-18,2.5152199268341064 +PFE,1989-05-19,2.4806289672851562 +PFE,1989-05-22,2.4509799480438232 +PFE,1989-05-23,2.3916819095611572 +PFE,1989-05-24,2.3966240882873535 +PFE,1989-05-25,2.4114480018615723 +PFE,1989-05-26,2.4213309288024902 +PFE,1989-05-30,2.4114480018615723 +PFE,1989-05-31,2.4114480018615723 +PFE,1989-06-01,2.4114480018615723 +PFE,1989-06-02,2.4658050537109375 +PFE,1989-06-05,2.4114480018615723 +PFE,1989-06-06,2.4312140941619873 +PFE,1989-06-07,2.4213309288024902 +PFE,1989-06-08,2.4163899421691895 +PFE,1989-06-09,2.4262731075286865 +PFE,1989-06-12,2.4163899421691895 +PFE,1989-06-13,2.2928531169891357 +PFE,1989-06-14,2.2879109382629395 +PFE,1989-06-15,2.2829699516296387 +PFE,1989-06-16,2.2681450843811035 +PFE,1989-06-19,2.2681450843811035 +PFE,1989-06-20,2.2977941036224365 +PFE,1989-06-21,2.2582619190216064 +PFE,1989-06-22,2.2632040977478027 +PFE,1989-06-23,2.3323850631713867 +PFE,1989-06-26,2.3076770305633545 +PFE,1989-06-27,2.3027360439300537 +PFE,1989-06-28,2.3126189708709717 +PFE,1989-06-29,2.2681450843811035 +PFE,1989-06-30,2.2681450843811035 +PFE,1989-07-03,2.2829699516296387 +PFE,1989-07-05,2.3076770305633545 +PFE,1989-07-06,2.3027360439300537 +PFE,1989-07-07,2.3323850631713867 +PFE,1989-07-10,2.3323850631713867 +PFE,1989-07-11,2.3225018978118896 +PFE,1989-07-12,2.3175599575042725 +PFE,1989-07-13,2.3126189708709717 +PFE,1989-07-14,2.3225018978118896 +PFE,1989-07-17,2.3323850631713867 +PFE,1989-07-18,2.3175599575042725 +PFE,1989-07-19,2.3768579959869385 +PFE,1989-07-20,2.3521509170532227 +PFE,1989-07-21,2.3422679901123047 +PFE,1989-07-24,2.3274428844451904 +PFE,1989-07-25,2.3669750690460205 +PFE,1989-07-26,2.4213309288024902 +PFE,1989-07-27,2.5201609134674072 +PFE,1989-07-28,2.5695760250091553 +PFE,1989-07-31,2.5695760250091553 +PFE,1989-08-01,2.5251030921936035 +PFE,1989-08-02,2.5201609134674072 +PFE,1989-08-03,2.5201609134674072 +PFE,1989-08-04,2.5300440788269043 +PFE,1989-08-07,2.5646350383758545 +PFE,1989-08-08,2.5547521114349365 +PFE,1989-08-09,2.5399270057678223 +PFE,1989-08-10,2.5547521114349365 +PFE,1989-08-11,2.5596930980682373 +PFE,1989-08-14,2.5596930980682373 +PFE,1989-08-15,2.5745179653167725 +PFE,1989-08-16,2.6239330768585205 +PFE,1989-08-17,2.6239330768585205 +PFE,1989-08-18,2.6684060096740723 +PFE,1989-08-21,2.6288740634918213 +PFE,1989-08-22,2.618990898132324 +PFE,1989-08-23,2.6338160037994385 +PFE,1989-08-24,2.747469902038574 +PFE,1989-08-25,2.6931140422821045 +PFE,1989-08-28,2.6980550289154053 +PFE,1989-08-29,2.6634650230407715 +PFE,1989-08-30,2.7128798961639404 +PFE,1989-08-31,2.7375869750976562 +PFE,1989-09-01,2.7573530673980713 +PFE,1989-09-05,2.732645034790039 +PFE,1989-09-06,2.7079379558563232 +PFE,1989-09-07,2.742527961730957 +PFE,1989-09-08,2.77217698097229 +PFE,1989-09-11,2.722762107849121 +PFE,1989-09-12,2.7277040481567383 +PFE,1989-09-13,2.7029969692230225 +PFE,1989-09-14,2.6486399173736572 +PFE,1989-09-15,2.6684060096740723 +PFE,1989-09-18,2.6782889366149902 +PFE,1989-09-19,2.6980550289154053 +PFE,1989-09-20,2.6782889366149902 +PFE,1989-09-21,2.6832311153411865 +PFE,1989-09-22,2.6585230827331543 +PFE,1989-09-25,2.6634650230407715 +PFE,1989-09-26,2.6239330768585205 +PFE,1989-09-27,2.6634650230407715 +PFE,1989-09-28,2.7029969692230225 +PFE,1989-09-29,2.7128798961639404 +PFE,1989-10-02,2.6832311153411865 +PFE,1989-10-03,2.7277040481567383 +PFE,1989-10-04,2.7277040481567383 +PFE,1989-10-05,2.722762107849121 +PFE,1989-10-06,2.7277040481567383 +PFE,1989-10-09,2.7277040481567383 +PFE,1989-10-10,2.7128798961639404 +PFE,1989-10-11,2.7277040481567383 +PFE,1989-10-12,2.7079379558563232 +PFE,1989-10-13,2.6140499114990234 +PFE,1989-10-16,2.6091079711914062 +PFE,1989-10-17,2.6486399173736572 +PFE,1989-10-18,2.6782889366149902 +PFE,1989-10-19,2.6881721019744873 +PFE,1989-10-20,2.6881721019744873 +PFE,1989-10-23,2.6931140422821045 +PFE,1989-10-24,2.6684060096740723 +PFE,1989-10-25,2.6881721019744873 +PFE,1989-10-26,2.6486399173736572 +PFE,1989-10-27,2.618990898132324 +PFE,1989-10-30,2.5992250442504883 +PFE,1989-10-31,2.6733479499816895 +PFE,1989-11-01,2.6881721019744873 +PFE,1989-11-02,2.6782889366149902 +PFE,1989-11-03,2.6881721019744873 +PFE,1989-11-06,2.6634650230407715 +PFE,1989-11-07,2.6782889366149902 +PFE,1989-11-08,2.7573530673980713 +PFE,1989-11-09,2.7672359943389893 +PFE,1989-11-10,2.791943073272705 +PFE,1989-11-13,2.7870020866394043 +PFE,1989-11-14,2.742527961730957 +PFE,1989-11-15,2.7672359943389893 +PFE,1989-11-16,2.7573530673980713 +PFE,1989-11-17,2.7771189212799072 +PFE,1989-11-20,2.782059907913208 +PFE,1989-11-21,2.8166511058807373 +PFE,1989-11-22,2.8858320713043213 +PFE,1989-11-24,2.8957149982452393 +PFE,1989-11-27,2.9550130367279053 +PFE,1989-11-28,2.9451301097869873 +PFE,1989-11-29,2.9055979251861572 +PFE,1989-11-30,2.930305004119873 +PFE,1989-12-01,2.9253640174865723 +PFE,1989-12-04,2.940187931060791 +PFE,1989-12-05,2.9352469444274902 +PFE,1989-12-06,2.950071096420288 +PFE,1989-12-07,2.9055979251861572 +PFE,1989-12-08,2.732645034790039 +PFE,1989-12-11,2.6733479499816895 +PFE,1989-12-12,2.7128798961639404 +PFE,1989-12-13,2.732645034790039 +PFE,1989-12-14,2.6931140422821045 +PFE,1989-12-15,2.6436989307403564 +PFE,1989-12-18,2.6239330768585205 +PFE,1989-12-19,2.6091079711914062 +PFE,1989-12-20,2.5942840576171875 +PFE,1989-12-21,2.6486399173736572 +PFE,1989-12-22,2.6782889366149902 +PFE,1989-12-26,2.6387569904327393 +PFE,1989-12-27,2.7128798961639404 +PFE,1989-12-28,2.762294054031372 +PFE,1989-12-29,2.747469902038574 +PFE,1990-01-02,2.8067679405212402 +PFE,1990-01-03,2.8166511058807373 +PFE,1990-01-04,2.861124038696289 +PFE,1990-01-05,2.8364169597625732 +PFE,1990-01-08,2.811708927154541 +PFE,1990-01-09,2.752410888671875 +PFE,1990-01-10,2.801826000213623 +PFE,1990-01-11,2.77217698097229 +PFE,1990-01-12,2.722762107849121 +PFE,1990-01-15,2.717820882797241 +PFE,1990-01-16,2.747469902038574 +PFE,1990-01-17,2.747469902038574 +PFE,1990-01-18,2.791943073272705 +PFE,1990-01-19,2.7870020866394043 +PFE,1990-01-22,2.742527961730957 +PFE,1990-01-23,2.7079379558563232 +PFE,1990-01-24,2.732645034790039 +PFE,1990-01-25,2.6931140422821045 +PFE,1990-01-26,2.6782889366149902 +PFE,1990-01-29,2.7079379558563232 +PFE,1990-01-30,2.6782889366149902 +PFE,1990-01-31,2.7079379558563232 +PFE,1990-02-01,2.7277040481567383 +PFE,1990-02-02,2.742527961730957 +PFE,1990-02-05,2.7375869750976562 +PFE,1990-02-06,2.7029969692230225 +PFE,1990-02-07,2.6782889366149902 +PFE,1990-02-08,2.6980550289154053 +PFE,1990-02-09,2.6486399173736572 +PFE,1990-02-12,2.6634650230407715 +PFE,1990-02-13,2.6733479499816895 +PFE,1990-02-14,2.6881721019744873 +PFE,1990-02-15,2.6931140422821045 +PFE,1990-02-16,2.6239330768585205 +PFE,1990-02-20,2.5695760250091553 +PFE,1990-02-21,2.5201609134674072 +PFE,1990-02-22,2.3422679901123047 +PFE,1990-02-23,2.2236719131469727 +PFE,1990-02-26,2.2137889862060547 +PFE,1990-02-27,2.3373260498046875 +PFE,1990-02-28,2.3323850631713867 +PFE,1990-03-01,2.3669750690460205 +PFE,1990-03-02,2.4410970211029053 +PFE,1990-03-05,2.3472089767456055 +PFE,1990-03-06,2.4114480018615723 +PFE,1990-03-07,2.4015650749206543 +PFE,1990-03-08,2.4262731075286865 +PFE,1990-03-09,2.3817989826202393 +PFE,1990-03-12,2.4065070152282715 +PFE,1990-03-13,2.3422679901123047 +PFE,1990-03-14,2.3225018978118896 +PFE,1990-03-15,2.3472089767456055 +PFE,1990-03-16,2.3126189708709717 +PFE,1990-03-19,2.3768579959869385 +PFE,1990-03-20,2.3916819095611572 +PFE,1990-03-21,2.3521509170532227 +PFE,1990-03-22,2.3076770305633545 +PFE,1990-03-23,2.3274428844451904 +PFE,1990-03-26,2.3323850631713867 +PFE,1990-03-27,2.3768579959869385 +PFE,1990-03-28,2.4213309288024902 +PFE,1990-03-29,2.4410970211029053 +PFE,1990-03-30,2.3966240882873535 +PFE,1990-04-02,2.3323850631713867 +PFE,1990-04-03,2.3076770305633545 +PFE,1990-04-04,2.2533209323883057 +PFE,1990-04-05,2.2335550785064697 +PFE,1990-04-06,2.2730870246887207 +PFE,1990-04-09,2.3027360439300537 +PFE,1990-04-10,2.2829699516296387 +PFE,1990-04-11,2.2928531169891357 +PFE,1990-04-12,2.3274428844451904 +PFE,1990-04-16,2.3373260498046875 +PFE,1990-04-17,2.3225018978118896 +PFE,1990-04-18,2.3274428844451904 +PFE,1990-04-19,2.3373260498046875 +PFE,1990-04-20,2.3027360439300537 +PFE,1990-04-23,2.2434380054473877 +PFE,1990-04-24,2.2582619190216064 +PFE,1990-04-25,2.2632040977478027 +PFE,1990-04-26,2.3126189708709717 +PFE,1990-04-27,2.2829699516296387 +PFE,1990-04-30,2.2434380054473877 +PFE,1990-05-01,2.2434380054473877 +PFE,1990-05-02,2.2681450843811035 +PFE,1990-05-03,2.2879109382629395 +PFE,1990-05-04,2.2533209323883057 +PFE,1990-05-07,2.2632040977478027 +PFE,1990-05-08,2.2632040977478027 +PFE,1990-05-09,2.2434380054473877 +PFE,1990-05-10,2.2632040977478027 +PFE,1990-05-11,2.3966240882873535 +PFE,1990-05-14,2.3916819095611572 +PFE,1990-05-15,2.3719170093536377 +PFE,1990-05-16,2.3719170093536377 +PFE,1990-05-17,2.3768579959869385 +PFE,1990-05-18,2.3768579959869385 +PFE,1990-05-21,2.4361560344696045 +PFE,1990-05-22,2.4806289672851562 +PFE,1990-05-23,2.5003950595855713 +PFE,1990-05-24,2.4954540729522705 +PFE,1990-05-25,2.4707460403442383 +PFE,1990-05-29,2.4954540729522705 +PFE,1990-05-30,2.5152199268341064 +PFE,1990-05-31,2.6041669845581055 +PFE,1990-06-01,2.5695760250091553 +PFE,1990-06-04,2.5448689460754395 +PFE,1990-06-05,2.5498099327087402 +PFE,1990-06-06,2.5448689460754395 +PFE,1990-06-07,2.5349860191345215 +PFE,1990-06-08,2.5300440788269043 +PFE,1990-06-11,2.5498099327087402 +PFE,1990-06-12,2.5844008922576904 +PFE,1990-06-13,2.5844008922576904 +PFE,1990-06-14,2.5942840576171875 +PFE,1990-06-15,2.5942840576171875 +PFE,1990-06-18,2.5547521114349365 +PFE,1990-06-19,2.5646350383758545 +PFE,1990-06-20,2.5596930980682373 +PFE,1990-06-21,2.5498099327087402 +PFE,1990-06-22,2.5399270057678223 +PFE,1990-06-25,2.5102779865264893 +PFE,1990-06-26,2.4658050537109375 +PFE,1990-06-27,2.5053369998931885 +PFE,1990-06-28,2.5349860191345215 +PFE,1990-06-29,2.5349860191345215 +PFE,1990-07-02,2.5498099327087402 +PFE,1990-07-03,2.5745179653167725 +PFE,1990-07-05,2.5646350383758545 +PFE,1990-07-06,2.6041669845581055 +PFE,1990-07-09,2.6535820960998535 +PFE,1990-07-10,2.6782889366149902 +PFE,1990-07-11,2.7375869750976562 +PFE,1990-07-12,2.762294054031372 +PFE,1990-07-13,2.717820882797241 +PFE,1990-07-16,2.6881721019744873 +PFE,1990-07-17,2.7375869750976562 +PFE,1990-07-18,2.8166511058807373 +PFE,1990-07-19,2.8561830520629883 +PFE,1990-07-20,2.8858320713043213 +PFE,1990-07-23,2.7968850135803223 +PFE,1990-07-24,2.841357946395874 +PFE,1990-07-25,2.8957149982452393 +PFE,1990-07-26,2.930305004119873 +PFE,1990-07-27,2.940187931060791 +PFE,1990-07-30,2.910538911819458 +PFE,1990-07-31,2.9945449829101562 +PFE,1990-08-01,2.9648959636688232 +PFE,1990-08-02,2.9253640174865723 +PFE,1990-08-03,2.880889892578125 +PFE,1990-08-06,2.7079379558563232 +PFE,1990-08-07,2.7968850135803223 +PFE,1990-08-08,2.841357946395874 +PFE,1990-08-09,2.851241111755371 +PFE,1990-08-10,2.8265340328216553 +PFE,1990-08-13,2.871006965637207 +PFE,1990-08-14,2.8364169597625732 +PFE,1990-08-15,2.831475019454956 +PFE,1990-08-16,2.7672359943389893 +PFE,1990-08-17,2.732645034790039 +PFE,1990-08-20,2.7375869750976562 +PFE,1990-08-21,2.6832311153411865 +PFE,1990-08-22,2.6387569904327393 +PFE,1990-08-23,2.5992250442504883 +PFE,1990-08-24,2.6387569904327393 +PFE,1990-08-27,2.762294054031372 +PFE,1990-08-28,2.7672359943389893 +PFE,1990-08-29,2.791943073272705 +PFE,1990-08-30,2.801826000213623 +PFE,1990-08-31,2.8067679405212402 +PFE,1990-09-04,2.8265340328216553 +PFE,1990-09-05,2.811708927154541 +PFE,1990-09-06,2.742527961730957 +PFE,1990-09-07,2.811708927154541 +PFE,1990-09-10,2.8067679405212402 +PFE,1990-09-11,2.811708927154541 +PFE,1990-09-12,2.8660659790039062 +PFE,1990-09-13,2.821592092514038 +PFE,1990-09-14,2.8067679405212402 +PFE,1990-09-17,2.861124038696289 +PFE,1990-09-18,2.875948905944824 +PFE,1990-09-19,2.8364169597625732 +PFE,1990-09-20,2.7968850135803223 +PFE,1990-09-21,2.801826000213623 +PFE,1990-09-24,2.7672359943389893 +PFE,1990-09-25,2.7968850135803223 +PFE,1990-09-26,2.7573530673980713 +PFE,1990-09-27,2.722762107849121 +PFE,1990-09-28,2.791943073272705 +PFE,1990-10-01,2.9055979251861572 +PFE,1990-10-02,2.90065598487854 +PFE,1990-10-03,2.8858320713043213 +PFE,1990-10-04,2.930305004119873 +PFE,1990-10-05,2.9352469444274902 +PFE,1990-10-08,2.969836950302124 +PFE,1990-10-09,2.9154810905456543 +PFE,1990-10-10,2.890773057937622 +PFE,1990-10-11,2.831475019454956 +PFE,1990-10-12,2.801826000213623 +PFE,1990-10-15,2.890773057937622 +PFE,1990-10-16,2.8561830520629883 +PFE,1990-10-17,2.930305004119873 +PFE,1990-10-18,3.0439600944519043 +PFE,1990-10-19,3.048901081085205 +PFE,1990-10-22,3.12302303314209 +PFE,1990-10-23,3.058784008026123 +PFE,1990-10-24,3.083491086959839 +PFE,1990-10-25,3.058784008026123 +PFE,1990-10-26,2.940187931060791 +PFE,1990-10-29,2.9550130367279053 +PFE,1990-10-30,2.9451301097869873 +PFE,1990-10-31,2.875948905944824 +PFE,1990-11-01,2.871006965637207 +PFE,1990-11-02,2.950071096420288 +PFE,1990-11-05,2.9945449829101562 +PFE,1990-11-06,2.974778890609741 +PFE,1990-11-07,2.9550130367279053 +PFE,1990-11-08,2.9550130367279053 +PFE,1990-11-09,3.019252061843872 +PFE,1990-11-12,3.078550100326538 +PFE,1990-11-13,3.12302303314209 +PFE,1990-11-14,3.113140106201172 +PFE,1990-11-15,3.083491086959839 +PFE,1990-11-16,3.078550100326538 +PFE,1990-11-19,3.063724994659424 +PFE,1990-11-20,3.073607921600342 +PFE,1990-11-21,3.058784008026123 +PFE,1990-11-23,3.0538430213928223 +PFE,1990-11-26,3.058784008026123 +PFE,1990-11-27,3.12302303314209 +PFE,1990-11-28,3.103256940841675 +PFE,1990-11-29,3.073607921600342 +PFE,1990-11-30,3.192203998565674 +PFE,1990-12-03,3.162554979324341 +PFE,1990-12-04,3.187263011932373 +PFE,1990-12-05,3.118082046508789 +PFE,1990-12-06,3.118082046508789 +PFE,1990-12-07,3.15761399269104 +PFE,1990-12-10,3.15761399269104 +PFE,1990-12-11,3.142788887023926 +PFE,1990-12-12,3.187263011932373 +PFE,1990-12-13,3.197145938873291 +PFE,1990-12-14,3.192203998565674 +PFE,1990-12-17,3.167496919631958 +PFE,1990-12-18,3.192203998565674 +PFE,1990-12-19,3.187263011932373 +PFE,1990-12-20,3.216912031173706 +PFE,1990-12-21,3.221853017807007 +PFE,1990-12-24,3.192203998565674 +PFE,1990-12-26,3.207029104232788 +PFE,1990-12-27,3.202086925506592 +PFE,1990-12-28,3.187263011932373 +PFE,1990-12-31,3.192203998565674 +PFE,1991-01-02,3.167496919631958 +PFE,1991-01-03,3.073607921600342 +PFE,1991-01-04,3.0439600944519043 +PFE,1991-01-07,3.0143110752105713 +PFE,1991-01-08,2.9648959636688232 +PFE,1991-01-09,2.974778890609741 +PFE,1991-01-10,2.979720115661621 +PFE,1991-01-11,2.9648959636688232 +PFE,1991-01-14,2.950071096420288 +PFE,1991-01-15,2.979720115661621 +PFE,1991-01-16,3.058784008026123 +PFE,1991-01-17,3.187263011932373 +PFE,1991-01-18,3.172437906265259 +PFE,1991-01-21,3.241619110107422 +PFE,1991-01-22,3.300916910171509 +PFE,1991-01-23,3.340449094772339 +PFE,1991-01-24,3.394805908203125 +PFE,1991-01-25,3.4442200660705566 +PFE,1991-01-28,3.468928098678589 +PFE,1991-01-29,3.478811025619507 +PFE,1991-01-30,3.498577117919922 +PFE,1991-01-31,3.5529329776763916 +PFE,1991-02-01,3.567758083343506 +PFE,1991-02-04,3.5825819969177246 +PFE,1991-02-05,3.577641010284424 +PFE,1991-02-06,3.656704902648926 +PFE,1991-02-07,3.676470994949341 +PFE,1991-02-08,3.8197739124298096 +PFE,1991-02-11,3.9482529163360596 +PFE,1991-02-12,3.9779019355773926 +PFE,1991-02-13,3.9680190086364746 +PFE,1991-02-14,4.0124921798706055 +PFE,1991-02-15,4.145912170410156 +PFE,1991-02-19,4.111321926116943 +PFE,1991-02-20,4.0124921798706055 +PFE,1991-02-21,4.047082901000977 +PFE,1991-02-22,4.022375106811523 +PFE,1991-02-25,4.150854110717773 +PFE,1991-02-26,4.101438999176025 +PFE,1991-02-27,4.2101521492004395 +PFE,1991-02-28,4.150854110717773 +PFE,1991-03-01,4.145912170410156 +PFE,1991-03-04,4.170619964599609 +PFE,1991-03-05,4.239800930023193 +PFE,1991-03-06,4.17556095123291 +PFE,1991-03-07,4.239800930023193 +PFE,1991-03-08,4.249683856964111 +PFE,1991-03-11,4.224976062774658 +PFE,1991-03-12,4.08661413192749 +PFE,1991-03-13,4.061906814575195 +PFE,1991-03-14,4.126145839691162 +PFE,1991-03-15,4.13602876663208 +PFE,1991-03-18,4.0816731452941895 +PFE,1991-03-19,3.9779019355773926 +PFE,1991-03-20,4.111321926116943 +PFE,1991-03-21,4.145912170410156 +PFE,1991-03-22,4.111321926116943 +PFE,1991-03-25,4.150854110717773 +PFE,1991-03-26,4.274391174316406 +PFE,1991-03-27,4.2694501876831055 +PFE,1991-03-28,4.229918003082275 +PFE,1991-04-01,4.2694501876831055 +PFE,1991-04-02,4.486875057220459 +PFE,1991-04-03,4.536290168762207 +PFE,1991-04-04,4.556056022644043 +PFE,1991-04-05,4.486875057220459 +PFE,1991-04-08,4.506640911102295 +PFE,1991-04-09,4.437459945678711 +PFE,1991-04-10,4.388045787811279 +PFE,1991-04-11,4.417694091796875 +PFE,1991-04-12,4.496757984161377 +PFE,1991-04-15,4.556056022644043 +PFE,1991-04-16,4.595588207244873 +PFE,1991-04-17,4.575821876525879 +PFE,1991-04-18,4.486875057220459 +PFE,1991-04-19,4.3979291915893555 +PFE,1991-04-22,4.407812118530273 +PFE,1991-04-23,4.3979291915893555 +PFE,1991-04-24,4.318864822387695 +PFE,1991-04-25,4.368279933929443 +PFE,1991-04-26,4.417694091796875 +PFE,1991-04-29,4.299098968505859 +PFE,1991-04-30,4.308981895446777 +PFE,1991-05-01,4.496757984161377 +PFE,1991-05-02,4.506640911102295 +PFE,1991-05-03,4.565938949584961 +PFE,1991-05-06,4.556056022644043 +PFE,1991-05-07,4.496757984161377 +PFE,1991-05-08,4.427577018737793 +PFE,1991-05-09,4.595588207244873 +PFE,1991-05-10,4.546173095703125 +PFE,1991-05-13,4.486875057220459 +PFE,1991-05-14,4.407812118530273 +PFE,1991-05-15,4.289216041564941 +PFE,1991-05-16,4.3979291915893555 +PFE,1991-05-17,4.358397006988525 +PFE,1991-05-20,4.447342872619629 +PFE,1991-05-21,4.605471134185791 +PFE,1991-05-22,4.615354061126709 +PFE,1991-05-23,4.645002841949463 +PFE,1991-05-24,4.615354061126709 +PFE,1991-05-28,4.674652099609375 +PFE,1991-05-29,4.694417953491211 +PFE,1991-05-30,4.733950138092041 +PFE,1991-05-31,4.654885768890381 +PFE,1991-06-03,4.457225799560547 +PFE,1991-06-04,4.486875057220459 +PFE,1991-06-05,4.476992130279541 +PFE,1991-06-06,4.447342872619629 +PFE,1991-06-07,4.427577018737793 +PFE,1991-06-10,4.506640911102295 +PFE,1991-06-11,4.516523838043213 +PFE,1991-06-12,4.427577018737793 +PFE,1991-06-13,4.388045787811279 +PFE,1991-06-14,4.645002841949463 +PFE,1991-06-17,4.575821876525879 +PFE,1991-06-18,4.546173095703125 +PFE,1991-06-19,4.506640911102295 +PFE,1991-06-20,4.526406764984131 +PFE,1991-06-21,4.516523838043213 +PFE,1991-06-24,4.476992130279541 +PFE,1991-06-25,4.496757984161377 +PFE,1991-06-26,4.427577018737793 +PFE,1991-06-27,4.486875057220459 +PFE,1991-06-28,4.388045787811279 +PFE,1991-07-01,4.447342872619629 +PFE,1991-07-02,4.457225799560547 +PFE,1991-07-03,4.407812118530273 +PFE,1991-07-05,4.427577018737793 +PFE,1991-07-08,4.457225799560547 +PFE,1991-07-09,4.447342872619629 +PFE,1991-07-10,4.516523838043213 +PFE,1991-07-11,4.506640911102295 +PFE,1991-07-12,4.595588207244873 +PFE,1991-07-15,4.645002841949463 +PFE,1991-07-16,4.635119915008545 +PFE,1991-07-17,4.694417953491211 +PFE,1991-07-18,4.793248176574707 +PFE,1991-07-19,4.783364772796631 +PFE,1991-07-22,4.733950138092041 +PFE,1991-07-23,4.635119915008545 +PFE,1991-07-24,4.645002841949463 +PFE,1991-07-25,4.684535026550293 +PFE,1991-07-26,4.753715991973877 +PFE,1991-07-29,4.882194995880127 +PFE,1991-07-30,4.872312068939209 +PFE,1991-07-31,4.892077922821045 +PFE,1991-08-01,4.931610107421875 +PFE,1991-08-02,4.941493034362793 +PFE,1991-08-05,4.971141815185547 +PFE,1991-08-06,5.1490349769592285 +PFE,1991-08-07,5.178684234619141 +PFE,1991-08-08,5.109502792358398 +PFE,1991-08-09,5.040322780609131 +PFE,1991-08-12,5.060089111328125 +PFE,1991-08-13,5.1490349769592285 +PFE,1991-08-14,5.178684234619141 +PFE,1991-08-15,5.1589179039001465 +PFE,1991-08-16,5.0996198654174805 +PFE,1991-08-19,4.981025218963623 +PFE,1991-08-20,5.020556926727295 +PFE,1991-08-21,5.2182159423828125 +PFE,1991-08-22,5.109502792358398 +PFE,1991-08-23,5.1391520500183105 +PFE,1991-08-26,5.129269123077393 +PFE,1991-08-27,5.109502792358398 +PFE,1991-08-28,5.2280988693237305 +PFE,1991-08-29,5.2280988693237305 +PFE,1991-08-30,5.178684234619141 +PFE,1991-09-03,5.109502792358398 +PFE,1991-09-04,5.069972038269043 +PFE,1991-09-05,5.1589179039001465 +PFE,1991-09-06,5.3961100578308105 +PFE,1991-09-09,5.317046165466309 +PFE,1991-09-10,5.2873969078063965 +PFE,1991-09-11,5.2873969078063965 +PFE,1991-09-12,5.089737892150879 +PFE,1991-09-13,5.040322780609131 +PFE,1991-09-16,5.030439853668213 +PFE,1991-09-17,5.129269123077393 +PFE,1991-09-18,5.119386196136475 +PFE,1991-09-19,5.1688008308410645 +PFE,1991-09-20,5.1391520500183105 +PFE,1991-09-23,5.1391520500183105 +PFE,1991-09-24,5.079854965209961 +PFE,1991-09-25,4.990908145904541 +PFE,1991-09-26,5.069972038269043 +PFE,1991-09-27,5.0996198654174805 +PFE,1991-09-30,5.1490349769592285 +PFE,1991-10-01,5.178684234619141 +PFE,1991-10-02,5.198450088500977 +PFE,1991-10-03,5.198450088500977 +PFE,1991-10-04,5.2676310539245605 +PFE,1991-10-07,5.2182159423828125 +PFE,1991-10-08,5.188567161560059 +PFE,1991-10-09,5.1589179039001465 +PFE,1991-10-10,5.129269123077393 +PFE,1991-10-11,5.129269123077393 +PFE,1991-10-14,5.1490349769592285 +PFE,1991-10-15,5.2083330154418945 +PFE,1991-10-16,5.198450088500977 +PFE,1991-10-17,5.326929092407227 +PFE,1991-10-18,5.455408096313477 +PFE,1991-10-21,5.326929092407227 +PFE,1991-10-22,5.3565778732299805 +PFE,1991-10-23,5.504823207855225 +PFE,1991-10-24,5.435641765594482 +PFE,1991-10-25,5.3565778732299805 +PFE,1991-10-28,5.5344719886779785 +PFE,1991-10-29,5.5344719886779785 +PFE,1991-10-30,5.583887100219727 +PFE,1991-10-31,5.6629509925842285 +PFE,1991-11-01,5.6629509925842285 +PFE,1991-11-04,5.5443549156188965 +PFE,1991-11-05,5.5344719886779785 +PFE,1991-11-06,5.514706134796143 +PFE,1991-11-07,5.376344203948975 +PFE,1991-11-08,5.4652910232543945 +PFE,1991-11-11,5.455408096313477 +PFE,1991-11-12,5.6036529541015625 +PFE,1991-11-13,5.5443549156188965 +PFE,1991-11-14,5.5542378425598145 +PFE,1991-11-15,5.3466949462890625 +PFE,1991-11-18,5.4257588386535645 +PFE,1991-11-19,5.376344203948975 +PFE,1991-11-20,5.326929092407227 +PFE,1991-11-21,5.3961100578308105 +PFE,1991-11-22,5.376344203948975 +PFE,1991-11-25,5.307162761688232 +PFE,1991-11-26,5.3565778732299805 +PFE,1991-11-27,5.2775139808654785 +PFE,1991-11-29,5.247865200042725 +PFE,1991-12-02,5.4059929847717285 +PFE,1991-12-03,5.386227130889893 +PFE,1991-12-04,5.4652910232543945 +PFE,1991-12-05,5.3565778732299805 +PFE,1991-12-06,5.494939804077148 +PFE,1991-12-09,5.5542378425598145 +PFE,1991-12-10,5.5344719886779785 +PFE,1991-12-11,5.5344719886779785 +PFE,1991-12-12,5.7222490310668945 +PFE,1991-12-13,5.821077823638916 +PFE,1991-12-16,5.959440231323242 +PFE,1991-12-17,5.979206085205078 +PFE,1991-12-18,5.821077823638916 +PFE,1991-12-19,5.791429042816162 +PFE,1991-12-20,5.8902587890625 +PFE,1991-12-23,6.028621196746826 +PFE,1991-12-24,6.09780216217041 +PFE,1991-12-26,6.295462131500244 +PFE,1991-12-27,6.46347188949585 +PFE,1991-12-30,6.779727935791016 +PFE,1991-12-31,6.641366004943848 +PFE,1992-01-02,6.641366004943848 +PFE,1992-01-03,6.611717224121094 +PFE,1992-01-06,6.562302112579346 +PFE,1992-01-07,6.680898189544678 +PFE,1992-01-08,6.651248931884766 +PFE,1992-01-09,6.779727935791016 +PFE,1992-01-10,6.690781116485596 +PFE,1992-01-13,6.680898189544678 +PFE,1992-01-14,6.601833820343018 +PFE,1992-01-15,6.27569580078125 +PFE,1992-01-16,6.038504123687744 +PFE,1992-01-17,6.05826997756958 +PFE,1992-01-20,6.028621196746826 +PFE,1992-01-21,5.84084415435791 +PFE,1992-01-22,5.998971939086914 +PFE,1992-01-23,5.949556827545166 +PFE,1992-01-24,6.01873779296875 +PFE,1992-01-27,5.949556827545166 +PFE,1992-01-28,5.761781215667725 +PFE,1992-01-29,5.7222490310668945 +PFE,1992-01-30,5.850727081298828 +PFE,1992-01-31,5.771664142608643 +PFE,1992-02-03,5.7321319580078125 +PFE,1992-02-04,5.860610008239746 +PFE,1992-02-05,5.821077823638916 +PFE,1992-02-06,5.692599773406982 +PFE,1992-02-07,5.7420148849487305 +PFE,1992-02-10,5.7321319580078125 +PFE,1992-02-11,5.84084415435791 +PFE,1992-02-12,5.949556827545166 +PFE,1992-02-13,5.7420148849487305 +PFE,1992-02-14,5.6728339195251465 +PFE,1992-02-18,5.5542378425598145 +PFE,1992-02-19,5.4850568771362305 +PFE,1992-02-20,5.6135358810424805 +PFE,1992-02-21,5.692599773406982 +PFE,1992-02-24,5.84084415435791 +PFE,1992-02-25,5.870492935180664 +PFE,1992-02-26,6.008854866027832 +PFE,1992-02-27,5.781546115875244 +PFE,1992-02-28,5.8902587890625 +PFE,1992-03-02,5.910025119781494 +PFE,1992-03-03,5.919908046722412 +PFE,1992-03-04,5.821077823638916 +PFE,1992-03-05,5.7420148849487305 +PFE,1992-03-06,5.7420148849487305 +PFE,1992-03-09,5.7222490310668945 +PFE,1992-03-10,5.80131196975708 +PFE,1992-03-11,5.761781215667725 +PFE,1992-03-12,5.7420148849487305 +PFE,1992-03-13,5.643185138702393 +PFE,1992-03-16,5.574004173278809 +PFE,1992-03-17,5.6530680656433105 +PFE,1992-03-18,5.623418807983398 +PFE,1992-03-19,5.6036529541015625 +PFE,1992-03-20,5.6135358810424805 +PFE,1992-03-23,5.504823207855225 +PFE,1992-03-24,5.574004173278809 +PFE,1992-03-25,5.5344719886779785 +PFE,1992-03-26,5.4850568771362305 +PFE,1992-03-27,5.4059929847717285 +PFE,1992-03-30,5.376344203948975 +PFE,1992-03-31,5.494939804077148 +PFE,1992-04-01,5.633302211761475 +PFE,1992-04-02,5.5245890617370605 +PFE,1992-04-03,5.574004173278809 +PFE,1992-04-06,5.643185138702393 +PFE,1992-04-07,5.455408096313477 +PFE,1992-04-08,5.504823207855225 +PFE,1992-04-09,5.6629509925842285 +PFE,1992-04-10,5.7222490310668945 +PFE,1992-04-13,5.830961227416992 +PFE,1992-04-14,5.830961227416992 +PFE,1992-04-15,5.781546115875244 +PFE,1992-04-16,5.514706134796143 +PFE,1992-04-20,5.257748126983643 +PFE,1992-04-21,5.3368120193481445 +PFE,1992-04-22,5.2972798347473145 +PFE,1992-04-23,5.2873969078063965 +PFE,1992-04-24,5.435641765594482 +PFE,1992-04-27,5.455408096313477 +PFE,1992-04-28,5.435641765594482 +PFE,1992-04-29,5.514706134796143 +PFE,1992-04-30,5.6530680656433105 +PFE,1992-05-01,5.6036529541015625 +PFE,1992-05-04,5.702483177185059 +PFE,1992-05-05,5.761781215667725 +PFE,1992-05-06,5.6827168464660645 +PFE,1992-05-07,5.6728339195251465 +PFE,1992-05-08,5.692599773406982 +PFE,1992-05-11,5.6827168464660645 +PFE,1992-05-12,5.643185138702393 +PFE,1992-05-13,5.6036529541015625 +PFE,1992-05-14,5.514706134796143 +PFE,1992-05-15,5.5344719886779785 +PFE,1992-05-18,5.583887100219727 +PFE,1992-05-19,5.7420148849487305 +PFE,1992-05-20,5.791429042816162 +PFE,1992-05-21,5.7222490310668945 +PFE,1992-05-22,5.771664142608643 +PFE,1992-05-26,5.6530680656433105 +PFE,1992-05-27,5.6728339195251465 +PFE,1992-05-28,5.919908046722412 +PFE,1992-05-29,5.900142192840576 +PFE,1992-06-01,5.910025119781494 +PFE,1992-06-02,5.6530680656433105 +PFE,1992-06-03,5.6728339195251465 +PFE,1992-06-04,5.633302211761475 +PFE,1992-06-05,5.7321319580078125 +PFE,1992-06-08,5.633302211761475 +PFE,1992-06-09,5.504823207855225 +PFE,1992-06-10,5.4257588386535645 +PFE,1992-06-11,5.445525169372559 +PFE,1992-06-12,5.4158759117126465 +PFE,1992-06-15,5.4059929847717285 +PFE,1992-06-16,5.435641765594482 +PFE,1992-06-17,5.3466949462890625 +PFE,1992-06-18,5.4158759117126465 +PFE,1992-06-19,5.494939804077148 +PFE,1992-06-22,5.702483177185059 +PFE,1992-06-23,5.712366104125977 +PFE,1992-06-24,5.574004173278809 +PFE,1992-06-25,5.6530680656433105 +PFE,1992-06-26,5.692599773406982 +PFE,1992-06-29,5.870492935180664 +PFE,1992-06-30,5.771664142608643 +PFE,1992-07-01,5.949556827545166 +PFE,1992-07-02,5.959440231323242 +PFE,1992-07-06,6.05826997756958 +PFE,1992-07-07,6.008854866027832 +PFE,1992-07-08,6.048387050628662 +PFE,1992-07-09,6.117568016052246 +PFE,1992-07-10,6.117568016052246 +PFE,1992-07-13,6.107685089111328 +PFE,1992-07-14,6.117568016052246 +PFE,1992-07-15,6.078035831451416 +PFE,1992-07-16,6.078035831451416 +PFE,1992-07-17,6.068152904510498 +PFE,1992-07-20,5.979206085205078 +PFE,1992-07-21,5.989089012145996 +PFE,1992-07-22,5.96932315826416 +PFE,1992-07-23,5.8902587890625 +PFE,1992-07-24,5.949556827545166 +PFE,1992-07-27,6.048387050628662 +PFE,1992-07-28,6.117568016052246 +PFE,1992-07-29,6.206514835357666 +PFE,1992-07-30,6.157100200653076 +PFE,1992-07-31,6.196631908416748 +PFE,1992-08-03,6.265812873840332 +PFE,1992-08-04,6.384408950805664 +PFE,1992-08-05,6.4041748046875 +PFE,1992-08-06,6.394291877746582 +PFE,1992-08-07,6.35476016998291 +PFE,1992-08-10,6.285579204559326 +PFE,1992-08-11,6.364643096923828 +PFE,1992-08-12,6.374526023864746 +PFE,1992-08-13,6.334993839263916 +PFE,1992-08-14,6.334993839263916 +PFE,1992-08-17,6.4041748046875 +PFE,1992-08-18,6.46347188949585 +PFE,1992-08-19,6.46347188949585 +PFE,1992-08-20,6.562302112579346 +PFE,1992-08-21,6.493121147155762 +PFE,1992-08-24,6.325110912322998 +PFE,1992-08-25,6.364643096923828 +PFE,1992-08-26,6.35476016998291 +PFE,1992-08-27,6.305345058441162 +PFE,1992-08-28,6.176866054534912 +PFE,1992-08-31,6.107685089111328 +PFE,1992-09-01,6.216397762298584 +PFE,1992-09-02,6.27569580078125 +PFE,1992-09-03,6.295462131500244 +PFE,1992-09-04,6.35476016998291 +PFE,1992-09-08,6.255929946899414 +PFE,1992-09-09,6.255929946899414 +PFE,1992-09-10,6.176866054534912 +PFE,1992-09-11,6.196631908416748 +PFE,1992-09-14,6.31522798538208 +PFE,1992-09-15,6.295462131500244 +PFE,1992-09-16,6.325110912322998 +PFE,1992-09-17,6.305345058441162 +PFE,1992-09-18,6.344876766204834 +PFE,1992-09-21,6.394291877746582 +PFE,1992-09-22,6.325110912322998 +PFE,1992-09-23,6.246047019958496 +PFE,1992-09-24,6.22628116607666 +PFE,1992-09-25,5.8902587890625 +PFE,1992-09-28,5.850727081298828 +PFE,1992-09-29,5.8902587890625 +PFE,1992-09-30,5.910025119781494 +PFE,1992-10-01,5.8902587890625 +PFE,1992-10-02,5.80131196975708 +PFE,1992-10-05,5.870492935180664 +PFE,1992-10-06,5.702483177185059 +PFE,1992-10-07,5.7222490310668945 +PFE,1992-10-08,5.6827168464660645 +PFE,1992-10-09,5.574004173278809 +PFE,1992-10-12,5.6135358810424805 +PFE,1992-10-13,5.6629509925842285 +PFE,1992-10-14,5.811194896697998 +PFE,1992-10-15,5.860610008239746 +PFE,1992-10-16,5.830961227416992 +PFE,1992-10-19,5.860610008239746 +PFE,1992-10-20,5.8902587890625 +PFE,1992-10-21,5.959440231323242 +PFE,1992-10-22,5.870492935180664 +PFE,1992-10-23,5.7420148849487305 +PFE,1992-10-26,5.84084415435791 +PFE,1992-10-27,5.870492935180664 +PFE,1992-10-28,5.8902587890625 +PFE,1992-10-29,5.949556827545166 +PFE,1992-10-30,5.979206085205078 +PFE,1992-11-02,6.09780216217041 +PFE,1992-11-03,6.05826997756958 +PFE,1992-11-04,5.880375862121582 +PFE,1992-11-05,5.860610008239746 +PFE,1992-11-06,5.850727081298828 +PFE,1992-11-09,5.771664142608643 +PFE,1992-11-10,5.900142192840576 +PFE,1992-11-11,6.087919235229492 +PFE,1992-11-12,6.107685089111328 +PFE,1992-11-13,6.008854866027832 +PFE,1992-11-16,6.048387050628662 +PFE,1992-11-17,6.107685089111328 +PFE,1992-11-18,6.117568016052246 +PFE,1992-11-19,6.216397762298584 +PFE,1992-11-20,6.255929946899414 +PFE,1992-11-23,6.22628116607666 +PFE,1992-11-24,6.246047019958496 +PFE,1992-11-25,6.216397762298584 +PFE,1992-11-27,6.305345058441162 +PFE,1992-11-30,6.176866054534912 +PFE,1992-12-01,6.166983127593994 +PFE,1992-12-02,6.068152904510498 +PFE,1992-12-03,6.087919235229492 +PFE,1992-12-04,6.05826997756958 +PFE,1992-12-07,6.166983127593994 +PFE,1992-12-08,6.22628116607666 +PFE,1992-12-09,6.295462131500244 +PFE,1992-12-10,6.176866054534912 +PFE,1992-12-11,6.18674898147583 +PFE,1992-12-14,6.295462131500244 +PFE,1992-12-15,6.255929946899414 +PFE,1992-12-16,6.18674898147583 +PFE,1992-12-17,6.265812873840332 +PFE,1992-12-18,6.305345058441162 +PFE,1992-12-21,6.216397762298584 +PFE,1992-12-22,6.09780216217041 +PFE,1992-12-23,5.850727081298828 +PFE,1992-12-24,5.8902587890625 +PFE,1992-12-28,5.850727081298828 +PFE,1992-12-29,5.811194896697998 +PFE,1992-12-30,5.781546115875244 +PFE,1992-12-31,5.7321319580078125 +PFE,1993-01-04,5.7222490310668945 +PFE,1993-01-05,5.5245890617370605 +PFE,1993-01-06,5.3961100578308105 +PFE,1993-01-07,5.307162761688232 +PFE,1993-01-08,5.376344203948975 +PFE,1993-01-11,5.4158759117126465 +PFE,1993-01-12,5.376344203948975 +PFE,1993-01-13,5.237981796264648 +PFE,1993-01-14,5.188567161560059 +PFE,1993-01-15,5.1688008308410645 +PFE,1993-01-18,5.000791072845459 +PFE,1993-01-19,4.822896957397461 +PFE,1993-01-20,5.020556926727295 +PFE,1993-01-21,5.1391520500183105 +PFE,1993-01-22,5.3565778732299805 +PFE,1993-01-25,5.2873969078063965 +PFE,1993-01-26,5.1490349769592285 +PFE,1993-01-27,5.188567161560059 +PFE,1993-01-28,5.2280988693237305 +PFE,1993-01-29,5.2182159423828125 +PFE,1993-02-01,5.2182159423828125 +PFE,1993-02-02,4.990908145904541 +PFE,1993-02-03,5.079854965209961 +PFE,1993-02-04,5.089737892150879 +PFE,1993-02-05,5.000791072845459 +PFE,1993-02-08,4.921727180480957 +PFE,1993-02-09,4.892077922821045 +PFE,1993-02-10,4.951375961303711 +PFE,1993-02-11,5.089737892150879 +PFE,1993-02-12,5.079854965209961 +PFE,1993-02-16,4.753715991973877 +PFE,1993-02-17,4.684535026550293 +PFE,1993-02-18,4.674652099609375 +PFE,1993-02-19,4.308981895446777 +PFE,1993-02-22,4.2694501876831055 +PFE,1993-02-23,4.516523838043213 +PFE,1993-02-24,4.565938949584961 +PFE,1993-02-25,4.516523838043213 +PFE,1993-02-26,4.615354061126709 +PFE,1993-03-01,4.694417953491211 +PFE,1993-03-02,4.803131103515625 +PFE,1993-03-03,4.793248176574707 +PFE,1993-03-04,4.783364772796631 +PFE,1993-03-05,4.654885768890381 +PFE,1993-03-08,4.773481845855713 +PFE,1993-03-09,4.724067211151123 +PFE,1993-03-10,5.000791072845459 +PFE,1993-03-11,4.931610107421875 +PFE,1993-03-12,4.911843776702881 +PFE,1993-03-15,4.911843776702881 +PFE,1993-03-16,4.743833065032959 +PFE,1993-03-17,4.615354061126709 +PFE,1993-03-18,4.694417953491211 +PFE,1993-03-19,4.645002841949463 +PFE,1993-03-22,4.565938949584961 +PFE,1993-03-23,4.714183807373047 +PFE,1993-03-24,4.556056022644043 +PFE,1993-03-25,4.714183807373047 +PFE,1993-03-26,4.615354061126709 +PFE,1993-03-29,4.743833065032959 +PFE,1993-03-30,4.971141815185547 +PFE,1993-03-31,4.921727180480957 +PFE,1993-04-01,4.832779884338379 +PFE,1993-04-02,4.654885768890381 +PFE,1993-04-05,4.664769172668457 +PFE,1993-04-06,4.556056022644043 +PFE,1993-04-07,4.625236988067627 +PFE,1993-04-08,4.645002841949463 +PFE,1993-04-12,4.852546215057373 +PFE,1993-04-13,4.783364772796631 +PFE,1993-04-14,4.803131103515625 +PFE,1993-04-15,4.803131103515625 +PFE,1993-04-16,4.783364772796631 +PFE,1993-04-19,4.892077922821045 +PFE,1993-04-20,5.1490349769592285 +PFE,1993-04-21,5.2182159423828125 +PFE,1993-04-22,5.060089111328125 +PFE,1993-04-23,5.119386196136475 +PFE,1993-04-26,5.050206184387207 +PFE,1993-04-27,5.3565778732299805 +PFE,1993-04-28,5.3961100578308105 +PFE,1993-04-29,5.326929092407227 +PFE,1993-04-30,5.3961100578308105 +PFE,1993-05-03,5.514706134796143 +PFE,1993-05-04,5.4751739501953125 +PFE,1993-05-05,5.574004173278809 +PFE,1993-05-06,5.4751739501953125 +PFE,1993-05-07,5.4850568771362305 +PFE,1993-05-10,5.3961100578308105 +PFE,1993-05-11,5.455408096313477 +PFE,1993-05-12,5.494939804077148 +PFE,1993-05-13,5.435641765594482 +PFE,1993-05-14,5.514706134796143 +PFE,1993-05-17,5.6629509925842285 +PFE,1993-05-18,5.564120769500732 +PFE,1993-05-19,5.6530680656433105 +PFE,1993-05-20,5.6728339195251465 +PFE,1993-05-21,5.633302211761475 +PFE,1993-05-24,5.6728339195251465 +PFE,1993-05-25,5.712366104125977 +PFE,1993-05-26,5.80131196975708 +PFE,1993-05-27,5.7222490310668945 +PFE,1993-05-28,5.6728339195251465 +PFE,1993-06-01,5.761781215667725 +PFE,1993-06-02,5.702483177185059 +PFE,1993-06-03,5.6530680656433105 +PFE,1993-06-04,5.5245890617370605 +PFE,1993-06-07,5.504823207855225 +PFE,1993-06-08,5.494939804077148 +PFE,1993-06-09,5.4850568771362305 +PFE,1993-06-10,5.5937700271606445 +PFE,1993-06-11,5.6036529541015625 +PFE,1993-06-14,5.7222490310668945 +PFE,1993-06-15,5.781546115875244 +PFE,1993-06-16,5.870492935180664 +PFE,1993-06-17,5.910025119781494 +PFE,1993-06-18,5.702483177185059 +PFE,1993-06-21,5.5344719886779785 +PFE,1993-06-22,5.504823207855225 +PFE,1993-06-23,5.514706134796143 +PFE,1993-06-24,5.5245890617370605 +PFE,1993-06-25,5.504823207855225 +PFE,1993-06-28,5.445525169372559 +PFE,1993-06-29,5.4751739501953125 +PFE,1993-06-30,5.2972798347473145 +PFE,1993-07-01,5.1391520500183105 +PFE,1993-07-02,5.020556926727295 +PFE,1993-07-06,4.961258888244629 +PFE,1993-07-07,5.040322780609131 +PFE,1993-07-08,5.1688008308410645 +PFE,1993-07-09,5.198450088500977 +PFE,1993-07-12,5.089737892150879 +PFE,1993-07-13,5.1490349769592285 +PFE,1993-07-14,5.119386196136475 +PFE,1993-07-15,5.000791072845459 +PFE,1993-07-16,4.911843776702881 +PFE,1993-07-19,4.981025218963623 +PFE,1993-07-20,5.020556926727295 +PFE,1993-07-21,5.060089111328125 +PFE,1993-07-22,5.030439853668213 +PFE,1993-07-23,5.1391520500183105 +PFE,1993-07-26,5.1391520500183105 +PFE,1993-07-27,5.198450088500977 +PFE,1993-07-28,5.020556926727295 +PFE,1993-07-29,4.882194995880127 +PFE,1993-07-30,4.704300880432129 +PFE,1993-08-02,4.733950138092041 +PFE,1993-08-03,4.714183807373047 +PFE,1993-08-04,4.733950138092041 +PFE,1993-08-05,4.654885768890381 +PFE,1993-08-06,4.674652099609375 +PFE,1993-08-09,4.714183807373047 +PFE,1993-08-10,4.724067211151123 +PFE,1993-08-11,4.625236988067627 +PFE,1993-08-12,4.575821876525879 +PFE,1993-08-13,4.516523838043213 +PFE,1993-08-16,4.684535026550293 +PFE,1993-08-17,4.783364772796631 +PFE,1993-08-18,5.000791072845459 +PFE,1993-08-19,4.990908145904541 +PFE,1993-08-20,5.069972038269043 +PFE,1993-08-23,4.961258888244629 +PFE,1993-08-24,4.901960849761963 +PFE,1993-08-25,4.901960849761963 +PFE,1993-08-26,5.010673999786377 +PFE,1993-08-27,4.981025218963623 +PFE,1993-08-30,4.981025218963623 +PFE,1993-08-31,4.981025218963623 +PFE,1993-09-01,4.961258888244629 +PFE,1993-09-02,5.119386196136475 +PFE,1993-09-03,5.069972038269043 +PFE,1993-09-07,5.010673999786377 +PFE,1993-09-08,4.901960849761963 +PFE,1993-09-09,4.951375961303711 +PFE,1993-09-10,4.852546215057373 +PFE,1993-09-13,4.773481845855713 +PFE,1993-09-14,5.010673999786377 +PFE,1993-09-15,4.862429141998291 +PFE,1993-09-16,4.773481845855713 +PFE,1993-09-17,4.753715991973877 +PFE,1993-09-20,4.664769172668457 +PFE,1993-09-21,4.852546215057373 +PFE,1993-09-22,4.773481845855713 +PFE,1993-09-23,4.951375961303711 +PFE,1993-09-24,4.832779884338379 +PFE,1993-09-27,4.813014030456543 +PFE,1993-09-28,4.743833065032959 +PFE,1993-09-29,4.714183807373047 +PFE,1993-09-30,4.704300880432129 +PFE,1993-10-01,4.684535026550293 +PFE,1993-10-04,4.565938949584961 +PFE,1993-10-05,4.664769172668457 +PFE,1993-10-06,4.645002841949463 +PFE,1993-10-07,4.694417953491211 +PFE,1993-10-08,4.694417953491211 +PFE,1993-10-11,4.773481845855713 +PFE,1993-10-12,4.783364772796631 +PFE,1993-10-13,4.733950138092041 +PFE,1993-10-14,4.783364772796631 +PFE,1993-10-15,4.862429141998291 +PFE,1993-10-18,5.040322780609131 +PFE,1993-10-19,4.981025218963623 +PFE,1993-10-20,5.089737892150879 +PFE,1993-10-21,5.0996198654174805 +PFE,1993-10-22,4.990908145904541 +PFE,1993-10-25,4.941493034362793 +PFE,1993-10-26,4.931610107421875 +PFE,1993-10-27,4.892077922821045 +PFE,1993-10-28,4.872312068939209 +PFE,1993-10-29,4.921727180480957 +PFE,1993-11-01,4.941493034362793 +PFE,1993-11-02,4.921727180480957 +PFE,1993-11-03,5.030439853668213 +PFE,1993-11-04,5.060089111328125 +PFE,1993-11-05,5.010673999786377 +PFE,1993-11-08,4.921727180480957 +PFE,1993-11-09,4.892077922821045 +PFE,1993-11-10,4.961258888244629 +PFE,1993-11-11,5.060089111328125 +PFE,1993-11-12,5.198450088500977 +PFE,1993-11-15,5.247865200042725 +PFE,1993-11-16,5.3466949462890625 +PFE,1993-11-17,5.2873969078063965 +PFE,1993-11-18,5.188567161560059 +PFE,1993-11-19,5.1589179039001465 +PFE,1993-11-22,5.198450088500977 +PFE,1993-11-23,5.257748126983643 +PFE,1993-11-24,5.188567161560059 +PFE,1993-11-26,5.1688008308410645 +PFE,1993-11-29,5.2083330154418945 +PFE,1993-11-30,5.257748126983643 +PFE,1993-12-01,5.237981796264648 +PFE,1993-12-02,5.257748126983643 +PFE,1993-12-03,5.247865200042725 +PFE,1993-12-06,5.3466949462890625 +PFE,1993-12-07,5.2775139808654785 +PFE,1993-12-08,5.2873969078063965 +PFE,1993-12-09,5.188567161560059 +PFE,1993-12-10,5.1688008308410645 +PFE,1993-12-13,5.178684234619141 +PFE,1993-12-14,5.129269123077393 +PFE,1993-12-15,5.1391520500183105 +PFE,1993-12-16,5.119386196136475 +PFE,1993-12-17,5.1391520500183105 +PFE,1993-12-20,5.198450088500977 +PFE,1993-12-21,5.2676310539245605 +PFE,1993-12-22,5.2676310539245605 +PFE,1993-12-23,5.307162761688232 +PFE,1993-12-27,5.445525169372559 +PFE,1993-12-28,5.4158759117126465 +PFE,1993-12-29,5.514706134796143 +PFE,1993-12-30,5.4751739501953125 +PFE,1993-12-31,5.455408096313477 +PFE,1994-01-03,5.376344203948975 +PFE,1994-01-04,5.3961100578308105 +PFE,1994-01-05,5.435641765594482 +PFE,1994-01-06,5.3961100578308105 +PFE,1994-01-07,5.3961100578308105 +PFE,1994-01-10,5.494939804077148 +PFE,1994-01-11,5.455408096313477 +PFE,1994-01-12,5.4257588386535645 +PFE,1994-01-13,5.3961100578308105 +PFE,1994-01-14,5.3466949462890625 +PFE,1994-01-17,5.3368120193481445 +PFE,1994-01-18,5.366460800170898 +PFE,1994-01-19,4.971141815185547 +PFE,1994-01-20,4.951375961303711 +PFE,1994-01-21,5.000791072845459 +PFE,1994-01-24,4.862429141998291 +PFE,1994-01-25,4.901960849761963 +PFE,1994-01-26,4.961258888244629 +PFE,1994-01-27,4.971141815185547 +PFE,1994-01-28,5.050206184387207 +PFE,1994-01-31,5.109502792358398 +PFE,1994-02-01,5.050206184387207 +PFE,1994-02-02,5.069972038269043 +PFE,1994-02-03,5.060089111328125 +PFE,1994-02-04,4.901960849761963 +PFE,1994-02-07,4.872312068939209 +PFE,1994-02-08,4.694417953491211 +PFE,1994-02-09,4.714183807373047 +PFE,1994-02-10,4.704300880432129 +PFE,1994-02-11,4.694417953491211 +PFE,1994-02-14,4.605471134185791 +PFE,1994-02-15,4.575821876525879 +PFE,1994-02-16,4.536290168762207 +PFE,1994-02-17,4.506640911102295 +PFE,1994-02-18,4.536290168762207 +PFE,1994-02-22,4.565938949584961 +PFE,1994-02-23,4.565938949584961 +PFE,1994-02-24,4.476992130279541 +PFE,1994-02-25,4.536290168762207 +PFE,1994-02-28,4.585704803466797 +PFE,1994-03-01,4.516523838043213 +PFE,1994-03-02,4.506640911102295 +PFE,1994-03-03,4.417694091796875 +PFE,1994-03-04,4.427577018737793 +PFE,1994-03-07,4.496757984161377 +PFE,1994-03-08,4.526406764984131 +PFE,1994-03-09,4.546173095703125 +PFE,1994-03-10,4.486875057220459 +PFE,1994-03-11,4.565938949584961 +PFE,1994-03-14,4.486875057220459 +PFE,1994-03-15,4.447342872619629 +PFE,1994-03-16,4.467109203338623 +PFE,1994-03-17,4.556056022644043 +PFE,1994-03-18,4.506640911102295 +PFE,1994-03-21,4.585704803466797 +PFE,1994-03-22,4.506640911102295 +PFE,1994-03-23,4.388045787811279 +PFE,1994-03-24,4.407812118530273 +PFE,1994-03-25,4.427577018737793 +PFE,1994-03-28,4.368279933929443 +PFE,1994-03-29,4.368279933929443 +PFE,1994-03-30,4.2694501876831055 +PFE,1994-03-31,4.2694501876831055 +PFE,1994-04-04,4.239800930023193 +PFE,1994-04-05,4.308981895446777 +PFE,1994-04-06,4.299098968505859 +PFE,1994-04-07,4.378162860870361 +PFE,1994-04-08,4.308981895446777 +PFE,1994-04-11,4.308981895446777 +PFE,1994-04-12,4.249683856964111 +PFE,1994-04-13,4.259566783905029 +PFE,1994-04-14,4.3287482261657715 +PFE,1994-04-15,4.2694501876831055 +PFE,1994-04-18,4.249683856964111 +PFE,1994-04-19,4.407812118530273 +PFE,1994-04-20,4.565938949584961 +PFE,1994-04-21,4.704300880432129 +PFE,1994-04-22,4.654885768890381 +PFE,1994-04-25,4.645002841949463 +PFE,1994-04-26,4.585704803466797 +PFE,1994-04-28,4.595588207244873 +PFE,1994-04-29,4.664769172668457 +PFE,1994-05-02,4.832779884338379 +PFE,1994-05-03,4.822896957397461 +PFE,1994-05-04,4.733950138092041 +PFE,1994-05-05,4.763598918914795 +PFE,1994-05-06,4.704300880432129 +PFE,1994-05-09,4.704300880432129 +PFE,1994-05-10,4.763598918914795 +PFE,1994-05-11,4.803131103515625 +PFE,1994-05-12,4.852546215057373 +PFE,1994-05-13,4.813014030456543 +PFE,1994-05-16,4.892077922821045 +PFE,1994-05-17,5.010673999786377 +PFE,1994-05-18,4.971141815185547 +PFE,1994-05-19,5.020556926727295 +PFE,1994-05-20,5.000791072845459 +PFE,1994-05-23,5.000791072845459 +PFE,1994-05-24,5.030439853668213 +PFE,1994-05-25,5.050206184387207 +PFE,1994-05-26,5.0996198654174805 +PFE,1994-05-27,5.050206184387207 +PFE,1994-05-31,5.040322780609131 +PFE,1994-06-01,5.000791072845459 +PFE,1994-06-02,5.020556926727295 +PFE,1994-06-03,5.069972038269043 +PFE,1994-06-06,4.981025218963623 +PFE,1994-06-07,4.971141815185547 +PFE,1994-06-08,4.921727180480957 +PFE,1994-06-09,5.010673999786377 +PFE,1994-06-10,4.981025218963623 +PFE,1994-06-13,5.010673999786377 +PFE,1994-06-14,5.069972038269043 +PFE,1994-06-15,5.069972038269043 +PFE,1994-06-16,5.050206184387207 +PFE,1994-06-17,5.060089111328125 +PFE,1994-06-20,5.050206184387207 +PFE,1994-06-21,5.050206184387207 +PFE,1994-06-22,4.971141815185547 +PFE,1994-06-23,4.990908145904541 +PFE,1994-06-24,4.901960849761963 +PFE,1994-06-27,4.911843776702881 +PFE,1994-06-28,4.882194995880127 +PFE,1994-06-29,4.981025218963623 +PFE,1994-06-30,4.990908145904541 +PFE,1994-07-01,4.961258888244629 +PFE,1994-07-05,4.951375961303711 +PFE,1994-07-06,4.892077922821045 +PFE,1994-07-07,4.921727180480957 +PFE,1994-07-08,4.971141815185547 +PFE,1994-07-11,5.000791072845459 +PFE,1994-07-12,4.901960849761963 +PFE,1994-07-13,4.901960849761963 +PFE,1994-07-14,4.961258888244629 +PFE,1994-07-15,4.961258888244629 +PFE,1994-07-18,4.931610107421875 +PFE,1994-07-19,4.911843776702881 +PFE,1994-07-20,4.753715991973877 +PFE,1994-07-21,4.783364772796631 +PFE,1994-07-22,4.743833065032959 +PFE,1994-07-25,4.872312068939209 +PFE,1994-07-26,4.872312068939209 +PFE,1994-07-27,4.862429141998291 +PFE,1994-07-28,4.862429141998291 +PFE,1994-07-29,4.901960849761963 +PFE,1994-08-01,4.862429141998291 +PFE,1994-08-02,5.020556926727295 +PFE,1994-08-03,5.000791072845459 +PFE,1994-08-04,5.000791072845459 +PFE,1994-08-05,4.951375961303711 +PFE,1994-08-08,4.951375961303711 +PFE,1994-08-09,5.030439853668213 +PFE,1994-08-10,5.1490349769592285 +PFE,1994-08-11,5.1589179039001465 +PFE,1994-08-12,5.1391520500183105 +PFE,1994-08-15,5.1688008308410645 +PFE,1994-08-16,5.2775139808654785 +PFE,1994-08-17,5.317046165466309 +PFE,1994-08-18,5.445525169372559 +PFE,1994-08-19,5.435641765594482 +PFE,1994-08-22,5.4257588386535645 +PFE,1994-08-23,5.4652910232543945 +PFE,1994-08-24,5.4059929847717285 +PFE,1994-08-25,5.4158759117126465 +PFE,1994-08-26,5.4850568771362305 +PFE,1994-08-29,5.455408096313477 +PFE,1994-08-30,5.4158759117126465 +PFE,1994-08-31,5.3961100578308105 +PFE,1994-09-01,5.3368120193481445 +PFE,1994-09-02,5.2972798347473145 +PFE,1994-09-06,5.307162761688232 +PFE,1994-09-07,5.3466949462890625 +PFE,1994-09-08,5.326929092407227 +PFE,1994-09-09,5.2972798347473145 +PFE,1994-09-12,5.2775139808654785 +PFE,1994-09-13,5.2775139808654785 +PFE,1994-09-14,5.2676310539245605 +PFE,1994-09-15,5.237981796264648 +PFE,1994-09-16,5.1391520500183105 +PFE,1994-09-19,5.2083330154418945 +PFE,1994-09-20,5.109502792358398 +PFE,1994-09-21,5.1391520500183105 +PFE,1994-09-22,5.188567161560059 +PFE,1994-09-23,5.2873969078063965 +PFE,1994-09-26,5.376344203948975 +PFE,1994-09-27,5.4850568771362305 +PFE,1994-09-28,5.5542378425598145 +PFE,1994-09-29,5.435641765594482 +PFE,1994-09-30,5.4652910232543945 +PFE,1994-10-03,5.5344719886779785 +PFE,1994-10-04,5.5443549156188965 +PFE,1994-10-05,5.4652910232543945 +PFE,1994-10-06,5.376344203948975 +PFE,1994-10-07,5.455408096313477 +PFE,1994-10-10,5.623418807983398 +PFE,1994-10-11,5.751897811889648 +PFE,1994-10-12,5.6728339195251465 +PFE,1994-10-13,5.692599773406982 +PFE,1994-10-14,5.6728339195251465 +PFE,1994-10-17,5.6827168464660645 +PFE,1994-10-18,5.692599773406982 +PFE,1994-10-19,5.702483177185059 +PFE,1994-10-20,5.692599773406982 +PFE,1994-10-21,5.791429042816162 +PFE,1994-10-24,5.84084415435791 +PFE,1994-10-25,5.761781215667725 +PFE,1994-10-26,5.791429042816162 +PFE,1994-10-27,5.7321319580078125 +PFE,1994-10-28,5.80131196975708 +PFE,1994-10-31,5.860610008239746 +PFE,1994-11-01,5.811194896697998 +PFE,1994-11-02,5.850727081298828 +PFE,1994-11-03,5.84084415435791 +PFE,1994-11-04,5.761781215667725 +PFE,1994-11-07,5.870492935180664 +PFE,1994-11-08,5.880375862121582 +PFE,1994-11-09,6.01873779296875 +PFE,1994-11-10,6.048387050628662 +PFE,1994-11-11,6.028621196746826 +PFE,1994-11-14,6.087919235229492 +PFE,1994-11-15,6.008854866027832 +PFE,1994-11-16,6.068152904510498 +PFE,1994-11-17,5.998971939086914 +PFE,1994-11-18,6.038504123687744 +PFE,1994-11-21,6.008854866027832 +PFE,1994-11-22,5.919908046722412 +PFE,1994-11-23,5.7321319580078125 +PFE,1994-11-25,5.811194896697998 +PFE,1994-11-28,5.939673900604248 +PFE,1994-11-29,5.989089012145996 +PFE,1994-11-30,6.117568016052246 +PFE,1994-12-01,6.008854866027832 +PFE,1994-12-02,5.919908046722412 +PFE,1994-12-05,5.860610008239746 +PFE,1994-12-06,5.949556827545166 +PFE,1994-12-07,5.8902587890625 +PFE,1994-12-08,5.870492935180664 +PFE,1994-12-09,5.949556827545166 +PFE,1994-12-12,5.939673900604248 +PFE,1994-12-13,5.910025119781494 +PFE,1994-12-14,6.05826997756958 +PFE,1994-12-15,6.068152904510498 +PFE,1994-12-16,6.068152904510498 +PFE,1994-12-19,6.216397762298584 +PFE,1994-12-20,6.216397762298584 +PFE,1994-12-21,6.206514835357666 +PFE,1994-12-22,6.137333869934082 +PFE,1994-12-23,6.09780216217041 +PFE,1994-12-27,6.107685089111328 +PFE,1994-12-28,6.127450942993164 +PFE,1994-12-29,6.087919235229492 +PFE,1994-12-30,6.107685089111328 +PFE,1995-01-03,6.008854866027832 +PFE,1995-01-04,5.998971939086914 +PFE,1995-01-05,6.028621196746826 +PFE,1995-01-06,6.028621196746826 +PFE,1995-01-09,5.900142192840576 +PFE,1995-01-10,5.949556827545166 +PFE,1995-01-11,5.92979097366333 +PFE,1995-01-12,5.910025119781494 +PFE,1995-01-13,6.048387050628662 +PFE,1995-01-16,6.078035831451416 +PFE,1995-01-17,6.127450942993164 +PFE,1995-01-18,6.285579204559326 +PFE,1995-01-19,6.255929946899414 +PFE,1995-01-20,6.255929946899414 +PFE,1995-01-23,6.305345058441162 +PFE,1995-01-24,6.285579204559326 +PFE,1995-01-25,6.27569580078125 +PFE,1995-01-26,6.364643096923828 +PFE,1995-01-27,6.384408950805664 +PFE,1995-01-30,6.325110912322998 +PFE,1995-01-31,6.46347188949585 +PFE,1995-02-01,6.414058208465576 +PFE,1995-02-02,6.384408950805664 +PFE,1995-02-03,6.483238220214844 +PFE,1995-02-06,6.423941135406494 +PFE,1995-02-07,6.453589916229248 +PFE,1995-02-08,6.5919508934021 +PFE,1995-02-09,6.473354816436768 +PFE,1995-02-10,6.433824062347412 +PFE,1995-02-13,6.374526023864746 +PFE,1995-02-14,6.364643096923828 +PFE,1995-02-15,6.325110912322998 +PFE,1995-02-16,6.35476016998291 +PFE,1995-02-17,6.433824062347412 +PFE,1995-02-21,6.364643096923828 +PFE,1995-02-22,6.453589916229248 +PFE,1995-02-23,6.493121147155762 +PFE,1995-02-24,6.50300407409668 +PFE,1995-02-27,6.50300407409668 +PFE,1995-02-28,6.562302112579346 +PFE,1995-03-01,6.562302112579346 +PFE,1995-03-02,6.572185039520264 +PFE,1995-03-03,6.621600151062012 +PFE,1995-03-06,6.750079154968262 +PFE,1995-03-07,6.690781116485596 +PFE,1995-03-08,6.5919508934021 +PFE,1995-03-09,6.552419185638428 +PFE,1995-03-10,6.473354816436768 +PFE,1995-03-13,6.542535781860352 +PFE,1995-03-14,6.680898189544678 +PFE,1995-03-15,6.601833820343018 +PFE,1995-03-16,6.700664043426514 +PFE,1995-03-17,6.789610862731934 +PFE,1995-03-20,6.839025974273682 +PFE,1995-03-21,6.839025974273682 +PFE,1995-03-22,6.918089866638184 +PFE,1995-03-23,6.967504978179932 +PFE,1995-03-24,6.987270832061768 +PFE,1995-03-27,7.076218128204346 +PFE,1995-03-28,7.056451797485352 +PFE,1995-03-29,6.987270832061768 +PFE,1995-03-30,6.789610862731934 +PFE,1995-03-31,6.779727935791016 +PFE,1995-04-03,6.878558158874512 +PFE,1995-04-04,6.898324012756348 +PFE,1995-04-05,6.898324012756348 +PFE,1995-04-06,6.878558158874512 +PFE,1995-04-07,6.878558158874512 +PFE,1995-04-10,6.898324012756348 +PFE,1995-04-11,6.967504978179932 +PFE,1995-04-12,6.987270832061768 +PFE,1995-04-13,7.1058669090271 +PFE,1995-04-17,7.056451797485352 +PFE,1995-04-18,6.987270832061768 +PFE,1995-04-19,6.8489089012146 +PFE,1995-04-20,6.799493789672852 +PFE,1995-04-21,6.789610862731934 +PFE,1995-04-24,6.858791828155518 +PFE,1995-04-25,6.75996208190918 +PFE,1995-04-26,6.858791828155518 +PFE,1995-04-27,6.779727935791016 +PFE,1995-04-28,6.8489089012146 +PFE,1995-05-01,6.680898189544678 +PFE,1995-05-02,6.769845008850098 +PFE,1995-05-03,6.918089866638184 +PFE,1995-05-04,6.898324012756348 +PFE,1995-05-05,6.908206939697266 +PFE,1995-05-08,6.8489089012146 +PFE,1995-05-09,6.779727935791016 +PFE,1995-05-10,6.730312824249268 +PFE,1995-05-11,6.740196228027344 +PFE,1995-05-12,6.483238220214844 +PFE,1995-05-15,6.423941135406494 +PFE,1995-05-16,6.5919508934021 +PFE,1995-05-17,6.582067966461182 +PFE,1995-05-18,6.473354816436768 +PFE,1995-05-19,6.651248931884766 +PFE,1995-05-22,6.621600151062012 +PFE,1995-05-23,6.671014785766602 +PFE,1995-05-24,6.789610862731934 +PFE,1995-05-25,6.947739124298096 +PFE,1995-05-26,6.839025974273682 +PFE,1995-05-30,6.839025974273682 +PFE,1995-05-31,6.967504978179932 +PFE,1995-06-01,7.056451797485352 +PFE,1995-06-02,7.026803016662598 +PFE,1995-06-05,6.97738790512085 +PFE,1995-06-06,7.036685943603516 +PFE,1995-06-07,6.967504978179932 +PFE,1995-06-08,7.01692008972168 +PFE,1995-06-09,7.036685943603516 +PFE,1995-06-12,6.967504978179932 +PFE,1995-06-13,7.01692008972168 +PFE,1995-06-14,7.036685943603516 +PFE,1995-06-15,7.01692008972168 +PFE,1995-06-16,7.095983982086182 +PFE,1995-06-19,7.1256327629089355 +PFE,1995-06-20,7.036685943603516 +PFE,1995-06-21,7.244227886199951 +PFE,1995-06-22,7.392473220825195 +PFE,1995-06-23,7.432004928588867 +PFE,1995-06-26,7.343058109283447 +PFE,1995-06-27,7.234344959259033 +PFE,1995-06-28,7.312173843383789 +PFE,1995-06-29,7.273877143859863 +PFE,1995-06-30,7.283760070800781 +PFE,1995-07-03,7.392473220825195 +PFE,1995-07-05,7.273877143859863 +PFE,1995-07-06,7.175046920776367 +PFE,1995-07-07,6.937856197357178 +PFE,1995-07-10,7.01692008972168 +PFE,1995-07-11,7.076218128204346 +PFE,1995-07-12,7.036685943603516 +PFE,1995-07-13,7.194812774658203 +PFE,1995-07-14,7.254110813140869 +PFE,1995-07-17,7.273877143859863 +PFE,1995-07-18,7.392473220825195 +PFE,1995-07-19,7.352941036224365 +PFE,1995-07-20,7.135515213012695 +PFE,1995-07-21,7.293642997741699 +PFE,1995-07-24,7.313408851623535 +PFE,1995-07-25,7.392473220825195 +PFE,1995-07-26,7.471537113189697 +PFE,1995-07-27,7.748260974884033 +PFE,1995-07-28,7.827323913574219 +PFE,1995-07-31,8.005217552185059 +PFE,1995-08-01,8.12381362915039 +PFE,1995-08-02,7.985452175140381 +PFE,1995-08-03,7.866856098175049 +PFE,1995-08-04,7.866856098175049 +PFE,1995-08-07,7.847089767456055 +PFE,1995-08-08,7.807559013366699 +PFE,1995-08-09,7.926154136657715 +PFE,1995-08-10,7.926154136657715 +PFE,1995-08-11,7.748260974884033 +PFE,1995-08-14,7.985452175140381 +PFE,1995-08-15,7.866856098175049 +PFE,1995-08-16,7.609899044036865 +PFE,1995-08-17,7.609899044036865 +PFE,1995-08-18,7.609899044036865 +PFE,1995-08-21,7.748260974884033 +PFE,1995-08-22,7.609899044036865 +PFE,1995-08-23,7.728495121002197 +PFE,1995-08-24,7.728495121002197 +PFE,1995-08-25,7.649431228637695 +PFE,1995-08-28,7.590133190155029 +PFE,1995-08-29,7.669197082519531 +PFE,1995-08-30,7.866856098175049 +PFE,1995-08-31,7.807559013366699 +PFE,1995-09-01,7.590133190155029 +PFE,1995-09-05,7.570366859436035 +PFE,1995-09-06,7.590133190155029 +PFE,1995-09-07,7.550601005554199 +PFE,1995-09-08,7.432004928588867 +PFE,1995-09-11,7.432004928588867 +PFE,1995-09-12,7.451770782470703 +PFE,1995-09-13,7.550601005554199 +PFE,1995-09-14,7.629664897918701 +PFE,1995-09-15,7.669197082519531 +PFE,1995-09-18,7.847089767456055 +PFE,1995-09-19,7.906387805938721 +PFE,1995-09-20,7.728495121002197 +PFE,1995-09-21,8.024984359741211 +PFE,1995-09-22,8.222643852233887 +PFE,1995-09-25,8.361005783081055 +PFE,1995-09-26,8.400538444519043 +PFE,1995-09-27,8.499366760253906 +PFE,1995-09-28,8.479601860046387 +PFE,1995-09-29,8.440070152282715 +PFE,1995-10-02,8.420304298400879 +PFE,1995-10-03,8.756324768066406 +PFE,1995-10-04,8.91445255279541 +PFE,1995-10-05,8.756324768066406 +PFE,1995-10-06,8.894686698913574 +PFE,1995-10-09,8.91445255279541 +PFE,1995-10-10,8.697027206420898 +PFE,1995-10-11,8.756324768066406 +PFE,1995-10-12,9.033048629760742 +PFE,1995-10-13,9.013282775878906 +PFE,1995-10-16,9.210942268371582 +PFE,1995-10-17,9.250473976135254 +PFE,1995-10-18,9.34930419921875 +PFE,1995-10-19,9.487666130065918 +PFE,1995-10-20,9.645793914794922 +PFE,1995-10-23,9.408601760864258 +PFE,1995-10-24,9.626028060913086 +PFE,1995-10-25,9.645793914794922 +PFE,1995-10-26,9.428367614746094 +PFE,1995-10-27,9.309771537780762 +PFE,1995-10-30,9.210942268371582 +PFE,1995-10-31,9.07258129119873 +PFE,1995-11-01,9.34930419921875 +PFE,1995-11-02,9.27023983001709 +PFE,1995-11-03,9.191176414489746 +PFE,1995-11-06,9.210942268371582 +PFE,1995-11-07,9.448134422302246 +PFE,1995-11-08,9.60626220703125 +PFE,1995-11-09,9.428367614746094 +PFE,1995-11-10,9.250473976135254 +PFE,1995-11-13,9.210942268371582 +PFE,1995-11-14,9.329538345336914 +PFE,1995-11-15,9.626028060913086 +PFE,1995-11-16,9.467900276184082 +PFE,1995-11-17,9.408601760864258 +PFE,1995-11-20,9.388835906982422 +PFE,1995-11-21,9.408601760864258 +PFE,1995-11-22,9.250473976135254 +PFE,1995-11-24,9.230708122253418 +PFE,1995-11-27,9.171409606933594 +PFE,1995-11-28,9.230708122253418 +PFE,1995-11-29,9.171409606933594 +PFE,1995-11-30,9.171409606933594 +PFE,1995-12-01,9.250473976135254 +PFE,1995-12-04,9.665559768676758 +PFE,1995-12-05,10.120177268981934 +PFE,1995-12-06,10.238773345947266 +PFE,1995-12-07,10.199240684509277 +PFE,1995-12-08,10.06087875366211 +PFE,1995-12-11,10.13994312286377 +PFE,1995-12-12,10.357369422912598 +PFE,1995-12-13,10.298070907592773 +PFE,1995-12-14,10.475964546203613 +PFE,1995-12-15,10.377135276794434 +PFE,1995-12-18,10.199240684509277 +PFE,1995-12-19,10.001581192016602 +PFE,1995-12-20,9.724858283996582 +PFE,1995-12-21,9.823687553405762 +PFE,1995-12-22,9.88298511505127 +PFE,1995-12-26,10.001581192016602 +PFE,1995-12-27,9.962048530578613 +PFE,1995-12-28,9.902750968933105 +PFE,1995-12-29,9.962048530578613 +PFE,1996-01-02,9.843454360961914 +PFE,1996-01-03,9.803921699523926 +PFE,1996-01-04,10.179474830627441 +PFE,1996-01-05,10.041112899780273 +PFE,1996-01-08,10.159708976745605 +PFE,1996-01-09,10.357369422912598 +PFE,1996-01-10,9.962048530578613 +PFE,1996-01-11,9.764389991760254 +PFE,1996-01-12,9.724858283996582 +PFE,1996-01-15,9.764389991760254 +PFE,1996-01-16,9.981815338134766 +PFE,1996-01-17,9.962048530578613 +PFE,1996-01-18,9.942282676696777 +PFE,1996-01-19,9.78415584564209 +PFE,1996-01-22,9.645793914794922 +PFE,1996-01-23,9.60626220703125 +PFE,1996-01-24,10.080644607543945 +PFE,1996-01-25,10.13994312286377 +PFE,1996-01-26,10.416666984558105 +PFE,1996-01-29,10.357369422912598 +PFE,1996-01-30,10.653858184814453 +PFE,1996-01-31,10.831751823425293 +PFE,1996-02-01,10.891050338745117 +PFE,1996-02-02,10.732921600341797 +PFE,1996-02-05,10.831751823425293 +PFE,1996-02-06,10.713155746459961 +PFE,1996-02-07,10.732921600341797 +PFE,1996-02-08,10.891050338745117 +PFE,1996-02-09,10.891050338745117 +PFE,1996-02-12,11.029412269592285 +PFE,1996-02-13,11.108475685119629 +PFE,1996-02-14,10.989879608154297 +PFE,1996-02-15,10.891050338745117 +PFE,1996-02-16,10.75268840789795 +PFE,1996-02-20,10.515497207641602 +PFE,1996-02-21,10.495731353759766 +PFE,1996-02-22,10.732921600341797 +PFE,1996-02-23,10.75268840789795 +PFE,1996-02-26,10.436432838439941 +PFE,1996-02-27,10.555027961730957 +PFE,1996-02-28,10.436432838439941 +PFE,1996-02-29,10.416666984558105 +PFE,1996-03-01,10.515497207641602 +PFE,1996-03-04,10.772454261779785 +PFE,1996-03-05,10.831751823425293 +PFE,1996-03-06,10.673624038696289 +PFE,1996-03-07,10.673624038696289 +PFE,1996-03-08,10.39690113067627 +PFE,1996-03-11,10.258539199829102 +PFE,1996-03-12,10.080644607543945 +PFE,1996-03-13,9.803921699523926 +PFE,1996-03-14,9.744624137878418 +PFE,1996-03-15,9.942282676696777 +PFE,1996-03-18,9.922516822814941 +PFE,1996-03-19,9.981815338134766 +PFE,1996-03-20,10.021347045898438 +PFE,1996-03-21,10.574793815612793 +PFE,1996-03-22,10.713155746459961 +PFE,1996-03-25,10.713155746459961 +PFE,1996-03-26,10.871283531188965 +PFE,1996-03-27,10.693389892578125 +PFE,1996-03-28,10.693389892578125 +PFE,1996-03-29,10.634092330932617 +PFE,1996-04-01,11.068943977355957 +PFE,1996-04-02,11.365432739257812 +PFE,1996-04-03,11.385198593139648 +PFE,1996-04-04,11.266603469848633 +PFE,1996-04-08,11.049178123474121 +PFE,1996-04-09,10.891050338745117 +PFE,1996-04-10,10.535262107849121 +PFE,1996-04-11,10.634092330932617 +PFE,1996-04-12,10.910816192626953 +PFE,1996-04-15,10.970113754272461 +PFE,1996-04-16,10.910816192626953 +PFE,1996-04-17,10.851517677307129 +PFE,1996-04-18,10.871283531188965 +PFE,1996-04-19,11.068943977355957 +PFE,1996-04-22,11.029412269592285 +PFE,1996-04-23,10.831751823425293 +PFE,1996-04-24,10.634092330932617 +PFE,1996-04-25,10.555027961730957 +PFE,1996-04-26,10.594559669494629 +PFE,1996-04-29,10.75268840789795 +PFE,1996-04-30,10.891050338745117 +PFE,1996-05-01,10.851517677307129 +PFE,1996-05-02,10.574793815612793 +PFE,1996-05-03,10.475964546203613 +PFE,1996-05-06,10.555027961730957 +PFE,1996-05-07,10.219006538391113 +PFE,1996-05-08,10.337602615356445 +PFE,1996-05-09,10.278305053710938 +PFE,1996-05-10,10.515497207641602 +PFE,1996-05-13,10.693389892578125 +PFE,1996-05-14,10.535262107849121 +PFE,1996-05-15,10.535262107849121 +PFE,1996-05-16,10.713155746459961 +PFE,1996-05-17,10.574793815612793 +PFE,1996-05-20,10.555027961730957 +PFE,1996-05-21,10.495731353759766 +PFE,1996-05-22,10.673624038696289 +PFE,1996-05-23,10.851517677307129 +PFE,1996-05-24,11.088709831237793 +PFE,1996-05-28,11.029412269592285 +PFE,1996-05-29,10.970113754272461 +PFE,1996-05-30,11.167774200439453 +PFE,1996-05-31,11.187540054321289 +PFE,1996-06-03,11.286369323730469 +PFE,1996-06-04,11.4049654006958 +PFE,1996-06-05,11.740986824035645 +PFE,1996-06-06,11.464262962341309 +PFE,1996-06-07,11.681689262390137 +PFE,1996-06-10,11.721220970153809 +PFE,1996-06-11,11.444497108459473 +PFE,1996-06-12,11.32590103149414 +PFE,1996-06-13,11.484028816223145 +PFE,1996-06-14,11.978178024291992 +PFE,1996-06-17,11.859582901000977 +PFE,1996-06-18,11.58285903930664 +PFE,1996-06-19,11.780518531799316 +PFE,1996-06-20,11.681689262390137 +PFE,1996-06-21,11.622390747070312 +PFE,1996-06-24,11.543327331542969 +PFE,1996-06-25,11.701455116271973 +PFE,1996-06-26,11.32590103149414 +PFE,1996-06-27,11.207305908203125 +PFE,1996-06-28,11.286369323730469 +PFE,1996-07-01,11.306135177612305 +PFE,1996-07-02,11.424731254577637 +PFE,1996-07-03,11.484028816223145 +PFE,1996-07-05,11.227070808410645 +PFE,1996-07-08,11.266603469848633 +PFE,1996-07-09,11.464262962341309 +PFE,1996-07-10,11.602624893188477 +PFE,1996-07-11,11.4049654006958 +PFE,1996-07-12,11.345666885375977 +PFE,1996-07-15,11.286369323730469 +PFE,1996-07-16,11.424731254577637 +PFE,1996-07-17,11.207305908203125 +PFE,1996-07-18,11.464262962341309 +PFE,1996-07-19,11.385198593139648 +PFE,1996-07-22,11.523560523986816 +PFE,1996-07-23,11.306135177612305 +PFE,1996-07-24,11.306135177612305 +PFE,1996-07-25,11.108475685119629 +PFE,1996-07-26,11.128241539001465 +PFE,1996-07-29,11.049178123474121 +PFE,1996-07-30,11.088709831237793 +PFE,1996-07-31,11.049178123474121 +PFE,1996-08-01,11.24683666229248 +PFE,1996-08-02,11.543327331542969 +PFE,1996-08-05,11.642156600952148 +PFE,1996-08-06,11.602624893188477 +PFE,1996-08-07,11.424731254577637 +PFE,1996-08-08,11.207305908203125 +PFE,1996-08-09,11.345666885375977 +PFE,1996-08-12,11.681689262390137 +PFE,1996-08-13,11.58285903930664 +PFE,1996-08-14,11.50379467010498 +PFE,1996-08-15,11.50379467010498 +PFE,1996-08-16,11.523560523986816 +PFE,1996-08-19,11.76075267791748 +PFE,1996-08-20,11.701455116271973 +PFE,1996-08-21,11.740986824035645 +PFE,1996-08-22,11.800285339355469 +PFE,1996-08-23,11.76075267791748 +PFE,1996-08-26,11.642156600952148 +PFE,1996-08-27,11.681689262390137 +PFE,1996-08-28,11.622390747070312 +PFE,1996-08-29,11.424731254577637 +PFE,1996-08-30,11.227070808410645 +PFE,1996-09-03,11.266603469848633 +PFE,1996-09-04,11.187540054321289 +PFE,1996-09-05,11.24683666229248 +PFE,1996-09-06,11.444497108459473 +PFE,1996-09-09,11.602624893188477 +PFE,1996-09-10,11.602624893188477 +PFE,1996-09-11,11.464262962341309 +PFE,1996-09-12,11.523560523986816 +PFE,1996-09-13,11.701455116271973 +PFE,1996-09-16,11.6619234085083 +PFE,1996-09-17,11.681689262390137 +PFE,1996-09-18,11.740986824035645 +PFE,1996-09-19,11.978178024291992 +PFE,1996-09-20,11.859582901000977 +PFE,1996-09-23,12.017709732055664 +PFE,1996-09-24,11.93864631652832 +PFE,1996-09-25,12.235136032104492 +PFE,1996-09-26,12.472328186035156 +PFE,1996-09-27,12.333966255187988 +PFE,1996-09-30,12.511859893798828 +PFE,1996-10-01,12.669986724853516 +PFE,1996-10-02,12.45256233215332 +PFE,1996-10-03,12.5513916015625 +PFE,1996-10-04,12.72928524017334 +PFE,1996-10-07,12.531625747680664 +PFE,1996-10-08,12.788582801818848 +PFE,1996-10-09,12.788582801818848 +PFE,1996-10-10,12.808348655700684 +PFE,1996-10-11,12.867647171020508 +PFE,1996-10-14,13.085073471069336 +PFE,1996-10-15,13.24320125579834 +PFE,1996-10-16,13.16413688659668 +PFE,1996-10-17,13.26296615600586 +PFE,1996-10-18,13.421093940734863 +PFE,1996-10-21,13.598987579345703 +PFE,1996-10-22,13.342029571533203 +PFE,1996-10-23,13.144371032714844 +PFE,1996-10-24,13.045540809631348 +PFE,1996-10-25,12.768816947937012 +PFE,1996-10-28,12.492094039916992 +PFE,1996-10-29,12.689752578735352 +PFE,1996-10-30,12.887413024902344 +PFE,1996-10-31,13.085073471069336 +PFE,1996-11-01,12.946710586547852 +PFE,1996-11-04,13.282732009887695 +PFE,1996-11-05,13.598987579345703 +PFE,1996-11-06,13.994306564331055 +PFE,1996-11-07,14.033839225769043 +PFE,1996-11-08,14.231498718261719 +PFE,1996-11-11,14.033839225769043 +PFE,1996-11-12,13.77688217163086 +PFE,1996-11-13,14.191967010498047 +PFE,1996-11-14,14.251264572143555 +PFE,1996-11-15,14.211732864379883 +PFE,1996-11-18,14.053605079650879 +PFE,1996-11-19,13.974540710449219 +PFE,1996-11-20,13.895478248596191 +PFE,1996-11-21,14.112902641296387 +PFE,1996-11-22,13.994306564331055 +PFE,1996-11-25,14.310563087463379 +PFE,1996-11-26,14.152435302734375 +PFE,1996-11-27,14.053605079650879 +PFE,1996-11-29,14.172201156616211 +PFE,1996-12-02,13.915244102478027 +PFE,1996-12-03,13.539690017700195 +PFE,1996-12-04,13.282732009887695 +PFE,1996-12-05,13.045540809631348 +PFE,1996-12-06,12.887413024902344 +PFE,1996-12-09,13.401328086853027 +PFE,1996-12-10,13.203668594360352 +PFE,1996-12-11,13.203668594360352 +PFE,1996-12-12,12.847881317138672 +PFE,1996-12-13,13.006009101867676 +PFE,1996-12-16,12.788582801818848 +PFE,1996-12-17,12.768816947937012 +PFE,1996-12-18,12.867647171020508 +PFE,1996-12-19,13.342029571533203 +PFE,1996-12-20,13.4408597946167 +PFE,1996-12-23,13.4408597946167 +PFE,1996-12-24,13.460625648498535 +PFE,1996-12-26,13.460625648498535 +PFE,1996-12-27,13.460625648498535 +PFE,1996-12-30,13.460625648498535 +PFE,1996-12-31,13.124605178833008 +PFE,1997-01-02,12.946710586547852 +PFE,1997-01-03,13.223435401916504 +PFE,1997-01-06,13.16413688659668 +PFE,1997-01-07,13.361796379089355 +PFE,1997-01-08,13.361796379089355 +PFE,1997-01-09,13.24320125579834 +PFE,1997-01-10,13.51992416381836 +PFE,1997-01-13,13.4408597946167 +PFE,1997-01-14,13.6978178024292 +PFE,1997-01-15,13.737350463867188 +PFE,1997-01-16,13.796648025512695 +PFE,1997-01-17,13.915244102478027 +PFE,1997-01-20,13.816413879394531 +PFE,1997-01-21,13.6978178024292 +PFE,1997-01-22,13.954774856567383 +PFE,1997-01-23,13.77688217163086 +PFE,1997-01-24,13.77688217163086 +PFE,1997-01-27,13.559455871582031 +PFE,1997-01-28,13.51992416381836 +PFE,1997-01-29,13.6978178024292 +PFE,1997-01-30,14.35009479522705 +PFE,1997-01-31,14.62681770324707 +PFE,1997-02-03,14.389627456665039 +PFE,1997-02-04,14.389627456665039 +PFE,1997-02-05,14.014073371887207 +PFE,1997-02-06,14.191967010498047 +PFE,1997-02-07,14.508222579956055 +PFE,1997-02-10,14.271031379699707 +PFE,1997-02-11,14.409393310546875 +PFE,1997-02-12,14.804712295532227 +PFE,1997-02-13,15.180266380310059 +PFE,1997-02-14,15.259329795837402 +PFE,1997-02-18,15.615117073059082 +PFE,1997-02-19,15.41745662689209 +PFE,1997-02-20,15.081436157226562 +PFE,1997-02-21,14.982605934143066 +PFE,1997-02-24,15.279095649719238 +PFE,1997-02-25,15.061670303344727 +PFE,1997-02-26,15.14073371887207 +PFE,1997-02-27,14.607051849365234 +PFE,1997-02-28,14.488456726074219 +PFE,1997-03-03,14.646583557128906 +PFE,1997-03-04,14.251264572143555 +PFE,1997-03-05,14.824478149414062 +PFE,1997-03-06,14.607051849365234 +PFE,1997-03-07,14.88377571105957 +PFE,1997-03-10,15.31862735748291 +PFE,1997-03-11,15.120967864990234 +PFE,1997-03-12,14.982605934143066 +PFE,1997-03-13,14.527989387512207 +PFE,1997-03-14,14.409393310546875 +PFE,1997-03-17,14.646583557128906 +PFE,1997-03-18,14.488456726074219 +PFE,1997-03-19,14.448925018310547 +PFE,1997-03-20,14.231498718261719 +PFE,1997-03-21,14.231498718261719 +PFE,1997-03-24,14.330328941345215 +PFE,1997-03-25,14.310563087463379 +PFE,1997-03-26,14.152435302734375 +PFE,1997-03-27,13.816413879394531 +PFE,1997-03-31,13.302497863769531 +PFE,1997-04-01,13.460625648498535 +PFE,1997-04-02,13.203668594360352 +PFE,1997-04-03,13.342029571533203 +PFE,1997-04-04,13.855945587158203 +PFE,1997-04-07,13.895478248596191 +PFE,1997-04-08,13.598987579345703 +PFE,1997-04-09,13.302497863769531 +PFE,1997-04-10,13.480392456054688 +PFE,1997-04-11,13.183902740478516 +PFE,1997-04-14,13.579221725463867 +PFE,1997-04-15,13.500158309936523 +PFE,1997-04-16,13.994306564331055 +PFE,1997-04-17,14.014073371887207 +PFE,1997-04-18,13.954774856567383 +PFE,1997-04-21,14.053605079650879 +PFE,1997-04-22,14.508222579956055 +PFE,1997-04-23,14.646583557128906 +PFE,1997-04-24,14.765179634094238 +PFE,1997-04-25,14.646583557128906 +PFE,1997-04-28,14.903541564941406 +PFE,1997-04-29,15.397690773010254 +PFE,1997-04-30,15.180266380310059 +PFE,1997-05-01,15.200032234191895 +PFE,1997-05-02,15.397690773010254 +PFE,1997-05-05,15.773244857788086 +PFE,1997-05-06,15.694181442260742 +PFE,1997-05-07,15.338393211364746 +PFE,1997-05-08,15.358159065246582 +PFE,1997-05-09,15.49652099609375 +PFE,1997-05-12,16.010435104370117 +PFE,1997-05-13,15.872075080871582 +PFE,1997-05-14,15.970904350280762 +PFE,1997-05-15,16.20809555053711 +PFE,1997-05-16,15.93137264251709 +PFE,1997-05-19,15.872075080871582 +PFE,1997-05-20,15.951139450073242 +PFE,1997-05-21,15.852309226989746 +PFE,1997-05-22,15.713947296142578 +PFE,1997-05-23,15.891840934753418 +PFE,1997-05-27,16.049968719482422 +PFE,1997-05-28,16.10926628112793 +PFE,1997-05-29,16.089500427246094 +PFE,1997-05-30,16.287160873413086 +PFE,1997-06-02,16.168563842773438 +PFE,1997-06-03,16.1487979888916 +PFE,1997-06-04,16.10926628112793 +PFE,1997-06-05,16.267393112182617 +PFE,1997-06-06,16.91967010498047 +PFE,1997-06-09,17.156862258911133 +PFE,1997-06-10,16.840606689453125 +PFE,1997-06-11,16.939437866210938 +PFE,1997-06-12,17.137096405029297 +PFE,1997-06-13,17.809139251708984 +PFE,1997-06-16,17.769607543945312 +PFE,1997-06-17,17.63124656677246 +PFE,1997-06-18,17.137096405029297 +PFE,1997-06-19,17.78937339782715 +PFE,1997-06-20,18.105628967285156 +PFE,1997-06-23,17.59171485900879 +PFE,1997-06-24,18.283523559570312 +PFE,1997-06-25,18.856735229492188 +PFE,1997-06-26,18.856735229492188 +PFE,1997-06-27,19.291587829589844 +PFE,1997-06-30,18.896268844604492 +PFE,1997-07-01,19.05439567565918 +PFE,1997-07-02,19.291587829589844 +PFE,1997-07-03,20.16128921508789 +PFE,1997-07-07,19.60784339904785 +PFE,1997-07-08,19.92409896850586 +PFE,1997-07-09,19.588077545166016 +PFE,1997-07-10,19.528778076171875 +PFE,1997-07-11,19.548545837402344 +PFE,1997-07-14,19.153226852416992 +PFE,1997-07-15,19.44971466064453 +PFE,1997-07-16,18.738140106201172 +PFE,1997-07-17,19.05439567565918 +PFE,1997-07-18,18.50094985961914 +PFE,1997-07-21,18.520715713500977 +PFE,1997-07-22,19.291587829589844 +PFE,1997-07-23,19.528778076171875 +PFE,1997-07-24,19.528778076171875 +PFE,1997-07-25,18.856735229492188 +PFE,1997-07-28,18.323055267333984 +PFE,1997-07-29,18.540481567382812 +PFE,1997-07-30,18.79743766784668 +PFE,1997-07-31,18.856735229492188 +PFE,1997-08-01,18.56024742126465 +PFE,1997-08-04,18.1846923828125 +PFE,1997-08-05,18.59977912902832 +PFE,1997-08-06,18.30328941345215 +PFE,1997-08-07,18.145160675048828 +PFE,1997-08-08,17.492883682250977 +PFE,1997-08-11,17.354522705078125 +PFE,1997-08-12,16.82084083557129 +PFE,1997-08-13,16.91967010498047 +PFE,1997-08-14,17.07779884338379 +PFE,1997-08-15,16.72201156616211 +PFE,1997-08-18,16.583650588989258 +PFE,1997-08-19,16.82084083557129 +PFE,1997-08-20,17.670778274536133 +PFE,1997-08-21,17.552181243896484 +PFE,1997-08-22,17.73007583618164 +PFE,1997-08-25,17.59171485900879 +PFE,1997-08-26,17.038267135620117 +PFE,1997-08-27,17.512649536132812 +PFE,1997-08-28,17.23592758178711 +PFE,1997-08-29,17.53241539001465 +PFE,1997-09-02,18.30328941345215 +PFE,1997-09-03,18.04633140563965 +PFE,1997-09-04,18.1846923828125 +PFE,1997-09-05,18.441650390625 +PFE,1997-09-08,18.421884536743164 +PFE,1997-09-09,18.362586975097656 +PFE,1997-09-10,17.749841690063477 +PFE,1997-09-11,17.47311782836914 +PFE,1997-09-12,18.402118682861328 +PFE,1997-09-15,18.362586975097656 +PFE,1997-09-16,18.995098114013672 +PFE,1997-09-17,18.856735229492188 +PFE,1997-09-18,18.975332260131836 +PFE,1997-09-19,19.133459091186523 +PFE,1997-09-22,19.528778076171875 +PFE,1997-09-23,19.60784339904785 +PFE,1997-09-24,19.331119537353516 +PFE,1997-09-25,18.935800552368164 +PFE,1997-09-26,19.291587829589844 +PFE,1997-09-29,19.31135368347168 +PFE,1997-09-30,19.014863967895508 +PFE,1997-10-01,19.05439567565918 +PFE,1997-10-02,19.528778076171875 +PFE,1997-10-03,19.528778076171875 +PFE,1997-10-06,19.845035552978516 +PFE,1997-10-07,20.556610107421875 +PFE,1997-10-08,20.37871551513672 +PFE,1997-10-09,20.240354537963867 +PFE,1997-10-10,20.358949661254883 +PFE,1997-10-13,20.517078399658203 +PFE,1997-10-14,21.465843200683594 +PFE,1997-10-15,21.465843200683594 +PFE,1997-10-16,21.090290069580078 +PFE,1997-10-17,20.615907669067383 +PFE,1997-10-20,21.129823684692383 +PFE,1997-10-21,22.454143524169922 +PFE,1997-10-22,22.86922836303711 +PFE,1997-10-23,22.61227035522461 +PFE,1997-10-24,22.67156982421875 +PFE,1997-10-27,21.426311492919922 +PFE,1997-10-28,22.572738647460938 +PFE,1997-10-29,22.632036209106445 +PFE,1997-10-30,22.691335678100586 +PFE,1997-10-31,22.454143524169922 +PFE,1997-11-03,23.106420516967773 +PFE,1997-11-04,22.730867385864258 +PFE,1997-11-05,23.363378524780273 +PFE,1997-11-06,22.849462509155273 +PFE,1997-11-07,22.375078201293945 +PFE,1997-11-10,21.841398239135742 +PFE,1997-11-11,22.09835433959961 +PFE,1997-11-12,21.228652954101562 +PFE,1997-11-13,21.821632385253906 +PFE,1997-11-14,22.5529727935791 +PFE,1997-11-17,22.572738647460938 +PFE,1997-11-18,21.979759216308594 +PFE,1997-11-19,22.711101531982422 +PFE,1997-11-20,22.928525924682617 +PFE,1997-11-21,23.343612670898438 +PFE,1997-11-24,22.61227035522461 +PFE,1997-11-25,23.106420516967773 +PFE,1997-11-26,22.948291778564453 +PFE,1997-11-28,23.00758934020996 +PFE,1997-12-01,24.03542137145996 +PFE,1997-12-02,24.13425064086914 +PFE,1997-12-03,24.60863494873047 +PFE,1997-12-04,24.154016494750977 +PFE,1997-12-05,23.87729263305664 +PFE,1997-12-08,23.640100479125977 +PFE,1997-12-09,23.87729263305664 +PFE,1997-12-10,23.976123809814453 +PFE,1997-12-11,23.541271209716797 +PFE,1997-12-12,23.719165802001953 +PFE,1997-12-15,23.99588966369629 +PFE,1997-12-16,24.272611618041992 +PFE,1997-12-17,23.817995071411133 +PFE,1997-12-18,23.442441940307617 +PFE,1997-12-19,23.00758934020996 +PFE,1997-12-22,23.501739501953125 +PFE,1997-12-23,22.948291778564453 +PFE,1997-12-24,22.375078201293945 +PFE,1997-12-26,22.750633239746094 +PFE,1997-12-29,23.284313201904297 +PFE,1997-12-30,23.897058486938477 +PFE,1997-12-31,23.58080291748047 +PFE,1998-01-02,23.93659019470215 +PFE,1998-01-05,25.24114418029785 +PFE,1998-01-06,24.430740356445312 +PFE,1998-01-07,24.70746421813965 +PFE,1998-01-08,24.549335479736328 +PFE,1998-01-09,23.38314437866211 +PFE,1998-01-12,24.173782348632812 +PFE,1998-01-13,24.45050621032715 +PFE,1998-01-14,24.60863494873047 +PFE,1998-01-15,23.976123809814453 +PFE,1998-01-16,24.35167694091797 +PFE,1998-01-20,25.55739974975586 +PFE,1998-01-21,24.98418617248535 +PFE,1998-01-22,24.865591049194336 +PFE,1998-01-23,24.687698364257812 +PFE,1998-01-26,24.5888671875 +PFE,1998-01-27,24.885356903076172 +PFE,1998-01-28,25.24114418029785 +PFE,1998-01-29,25.75506019592285 +PFE,1998-01-30,25.85388946533203 +PFE,1998-02-02,26.130613327026367 +PFE,1998-02-03,26.11084747314453 +PFE,1998-02-04,25.735294342041016 +PFE,1998-02-05,25.221378326416016 +PFE,1998-02-06,25.577165603637695 +PFE,1998-02-09,25.537633895874023 +PFE,1998-02-10,26.565465927124023 +PFE,1998-02-11,26.46663475036621 +PFE,1998-02-12,26.664295196533203 +PFE,1998-02-13,26.446868896484375 +PFE,1998-02-17,26.72359275817871 +PFE,1998-02-18,27.316572189331055 +PFE,1998-02-19,27.23750877380371 +PFE,1998-02-20,27.613061904907227 +PFE,1998-02-23,28.265338897705078 +PFE,1998-02-24,27.672359466552734 +PFE,1998-02-25,27.94908332824707 +PFE,1998-02-26,28.542062759399414 +PFE,1998-02-27,27.988615036010742 +PFE,1998-03-02,27.771188735961914 +PFE,1998-03-03,27.514230728149414 +PFE,1998-03-04,26.861953735351562 +PFE,1998-03-05,27.059614181518555 +PFE,1998-03-06,27.277040481567383 +PFE,1998-03-09,27.474700927734375 +PFE,1998-03-10,27.79095458984375 +PFE,1998-03-11,27.672359466552734 +PFE,1998-03-12,27.257274627685547 +PFE,1998-03-13,27.158443450927734 +PFE,1998-03-16,27.830486297607422 +PFE,1998-03-17,28.265338897705078 +PFE,1998-03-18,27.9095516204834 +PFE,1998-03-19,28.462997436523438 +PFE,1998-03-20,29.135040283203125 +PFE,1998-03-23,30.439594268798828 +PFE,1998-03-24,30.162872314453125 +PFE,1998-03-25,29.88614845275879 +PFE,1998-03-26,29.846616744995117 +PFE,1998-03-27,30.28146743774414 +PFE,1998-03-30,30.933744430541992 +PFE,1998-03-31,31.526723861694336 +PFE,1998-04-01,31.25 +PFE,1998-04-02,31.526723861694336 +PFE,1998-04-03,32.21853256225586 +PFE,1998-04-06,32.653385162353516 +PFE,1998-04-07,31.882511138916016 +PFE,1998-04-08,31.230234146118164 +PFE,1998-04-09,31.388362884521484 +PFE,1998-04-13,31.981340408325195 +PFE,1998-04-14,31.329063415527344 +PFE,1998-04-15,30.85468101501465 +PFE,1998-04-16,31.842979431152344 +PFE,1998-04-17,33.26612854003906 +PFE,1998-04-20,35.855472564697266 +PFE,1998-04-21,36.74494171142578 +PFE,1998-04-22,36.250789642333984 +PFE,1998-04-23,36.48798370361328 +PFE,1998-04-24,37.397216796875 +PFE,1998-04-27,35.87523651123047 +PFE,1998-04-28,35.855472564697266 +PFE,1998-04-29,35.61827850341797 +PFE,1998-04-30,35.993831634521484 +PFE,1998-05-01,35.539215087890625 +PFE,1998-05-04,35.63804626464844 +PFE,1998-05-05,35.341556549072266 +PFE,1998-05-06,34.373023986816406 +PFE,1998-05-07,33.799808502197266 +PFE,1998-05-08,35.14389419555664 +PFE,1998-05-11,35.0648307800293 +PFE,1998-05-12,35.36132049560547 +PFE,1998-05-13,34.847408294677734 +PFE,1998-05-14,34.15559768676758 +PFE,1998-05-15,33.088233947753906 +PFE,1998-05-18,35.00553512573242 +PFE,1998-05-19,35.69734191894531 +PFE,1998-05-20,35.67757797241211 +PFE,1998-05-21,34.51138687133789 +PFE,1998-05-22,33.345191955566406 +PFE,1998-05-26,32.63361740112305 +PFE,1998-05-27,34.15559768676758 +PFE,1998-05-28,33.72074508666992 +PFE,1998-05-29,33.14753341674805 +PFE,1998-06-01,32.851043701171875 +PFE,1998-06-02,32.69291687011719 +PFE,1998-06-03,32.534786224365234 +PFE,1998-06-04,33.83934020996094 +PFE,1998-06-05,34.274192810058594 +PFE,1998-06-08,34.29396057128906 +PFE,1998-06-09,35.558982849121094 +PFE,1998-06-10,34.66951370239258 +PFE,1998-06-11,33.859107971191406 +PFE,1998-06-12,34.570682525634766 +PFE,1998-06-15,34.15559768676758 +PFE,1998-06-16,34.70904541015625 +PFE,1998-06-17,35.49968338012695 +PFE,1998-06-18,36.17172622680664 +PFE,1998-06-19,35.26249313354492 +PFE,1998-06-22,35.26249313354492 +PFE,1998-06-23,34.827640533447266 +PFE,1998-06-24,34.80787658691406 +PFE,1998-06-25,34.94623565673828 +PFE,1998-06-26,35.40085220336914 +PFE,1998-06-29,34.76834487915039 +PFE,1998-06-30,34.373023986816406 +PFE,1998-07-01,33.89863967895508 +PFE,1998-07-02,33.99747085571289 +PFE,1998-07-06,34.629981994628906 +PFE,1998-07-07,35.14389419555664 +PFE,1998-07-08,35.89500427246094 +PFE,1998-07-09,36.68564224243164 +PFE,1998-07-10,37.258853912353516 +PFE,1998-07-13,37.535579681396484 +PFE,1998-07-14,37.476280212402344 +PFE,1998-07-15,36.68564224243164 +PFE,1998-07-16,37.258853912353516 +PFE,1998-07-17,36.6065788269043 +PFE,1998-07-20,37.29838562011719 +PFE,1998-07-21,36.0926628112793 +PFE,1998-07-22,36.804237365722656 +PFE,1998-07-23,35.24272537231445 +PFE,1998-07-24,35.89500427246094 +PFE,1998-07-27,36.13219451904297 +PFE,1998-07-28,35.302024841308594 +PFE,1998-07-29,34.51138687133789 +PFE,1998-07-30,35.46015167236328 +PFE,1998-07-31,34.72880935668945 +PFE,1998-08-03,34.68927764892578 +PFE,1998-08-04,33.12776565551758 +PFE,1998-08-05,33.48355484008789 +PFE,1998-08-06,33.364959716796875 +PFE,1998-08-07,32.73244857788086 +PFE,1998-08-10,32.96963882446289 +PFE,1998-08-11,32.870811462402344 +PFE,1998-08-12,32.198768615722656 +PFE,1998-08-13,32.25806427001953 +PFE,1998-08-14,32.00110626220703 +PFE,1998-08-17,33.088233947753906 +PFE,1998-08-18,33.99747085571289 +PFE,1998-08-19,34.47185134887695 +PFE,1998-08-20,33.42425537109375 +PFE,1998-08-21,33.54285430908203 +PFE,1998-08-24,33.3254280090332 +PFE,1998-08-25,33.68121337890625 +PFE,1998-08-26,34.15559768676758 +PFE,1998-08-27,32.851043701171875 +PFE,1998-08-28,32.139469146728516 +PFE,1998-08-31,29.41176414489746 +PFE,1998-09-01,30.59772300720215 +PFE,1998-09-02,31.64531898498535 +PFE,1998-09-03,31.586021423339844 +PFE,1998-09-04,30.162872314453125 +PFE,1998-09-08,31.842979431152344 +PFE,1998-09-09,31.052339553833008 +PFE,1998-09-10,29.846616744995117 +PFE,1998-09-11,31.823213577270508 +PFE,1998-09-14,32.653385162353516 +PFE,1998-09-15,32.43595886230469 +PFE,1998-09-16,32.099937438964844 +PFE,1998-09-17,31.269765853881836 +PFE,1998-09-18,30.716318130493164 +PFE,1998-09-21,30.933744430541992 +PFE,1998-09-22,32.080169677734375 +PFE,1998-09-23,33.68121337890625 +PFE,1998-09-24,33.97770309448242 +PFE,1998-09-25,33.74051284790039 +PFE,1998-09-28,33.54285430908203 +PFE,1998-09-29,33.78004455566406 +PFE,1998-09-30,33.44402313232422 +PFE,1998-10-01,31.5069580078125 +PFE,1998-10-02,31.34882926940918 +PFE,1998-10-05,29.965211868286133 +PFE,1998-10-06,28.265338897705078 +PFE,1998-10-07,28.66065788269043 +PFE,1998-10-08,28.383934020996094 +PFE,1998-10-09,29.41176414489746 +PFE,1998-10-12,29.41176414489746 +PFE,1998-10-13,27.672359466552734 +PFE,1998-10-14,30.360530853271484 +PFE,1998-10-15,30.913978576660156 +PFE,1998-10-16,31.131404876708984 +PFE,1998-10-19,30.85468101501465 +PFE,1998-10-20,30.577957153320312 +PFE,1998-10-21,30.9930419921875 +PFE,1998-10-22,31.86274528503418 +PFE,1998-10-23,32.73244857788086 +PFE,1998-10-26,33.44402313232422 +PFE,1998-10-27,33.621917724609375 +PFE,1998-10-28,33.42425537109375 +PFE,1998-10-29,34.076534271240234 +PFE,1998-10-30,33.93817138671875 +PFE,1998-11-02,34.313724517822266 +PFE,1998-11-03,34.55091857910156 +PFE,1998-11-04,33.52308654785156 +PFE,1998-11-05,33.95793914794922 +PFE,1998-11-06,34.43231964111328 +PFE,1998-11-09,34.25442886352539 +PFE,1998-11-10,34.35325622558594 +PFE,1998-11-11,33.54285430908203 +PFE,1998-11-12,32.98940658569336 +PFE,1998-11-13,33.40449142456055 +PFE,1998-11-16,34.41255569458008 +PFE,1998-11-17,34.629981994628906 +PFE,1998-11-18,35.18342971801758 +PFE,1998-11-19,34.96600341796875 +PFE,1998-11-20,35.38108825683594 +PFE,1998-11-23,36.72517395019531 +PFE,1998-11-24,36.0926628112793 +PFE,1998-11-25,36.13219451904297 +PFE,1998-11-27,36.053131103515625 +PFE,1998-11-30,35.40085220336914 +PFE,1998-12-01,35.10436248779297 +PFE,1998-12-02,35.75664138793945 +PFE,1998-12-03,34.86717224121094 +PFE,1998-12-04,35.558982849121094 +PFE,1998-12-07,36.17172622680664 +PFE,1998-12-08,36.74494171142578 +PFE,1998-12-09,36.72517395019531 +PFE,1998-12-10,36.053131103515625 +PFE,1998-12-11,36.329856872558594 +PFE,1998-12-14,35.302024841308594 +PFE,1998-12-15,36.369384765625 +PFE,1998-12-16,36.6065788269043 +PFE,1998-12-17,36.962364196777344 +PFE,1998-12-18,36.68564224243164 +PFE,1998-12-21,36.38915252685547 +PFE,1998-12-22,37.061195373535156 +PFE,1998-12-23,38.06925964355469 +PFE,1998-12-24,37.75300216674805 +PFE,1998-12-28,37.772769927978516 +PFE,1998-12-29,39.41334533691406 +PFE,1998-12-30,39.88772964477539 +PFE,1998-12-31,39.53194046020508 +PFE,1999-01-04,39.057559967041016 +PFE,1999-01-05,39.17615509033203 +PFE,1999-01-06,39.947025299072266 +PFE,1999-01-07,39.39358139038086 +PFE,1999-01-08,38.66223907470703 +PFE,1999-01-11,37.23908996582031 +PFE,1999-01-12,35.95429992675781 +PFE,1999-01-13,36.90306854248047 +PFE,1999-01-14,35.89500427246094 +PFE,1999-01-15,36.66587448120117 +PFE,1999-01-19,36.64611053466797 +PFE,1999-01-20,37.85183334350586 +PFE,1999-01-21,36.84376907348633 +PFE,1999-01-22,36.6065788269043 +PFE,1999-01-25,37.16002655029297 +PFE,1999-01-26,37.990196228027344 +PFE,1999-01-27,38.56340789794922 +PFE,1999-01-28,40.34234619140625 +PFE,1999-01-29,40.678367614746094 +PFE,1999-02-01,41.9829216003418 +PFE,1999-02-02,41.963157653808594 +PFE,1999-02-03,42.29917907714844 +PFE,1999-02-04,41.60736846923828 +PFE,1999-02-05,41.38994216918945 +PFE,1999-02-08,41.548072814941406 +PFE,1999-02-09,39.61100769042969 +PFE,1999-02-10,40.08538818359375 +PFE,1999-02-11,41.90385818481445 +PFE,1999-02-12,41.15275192260742 +PFE,1999-02-16,41.37017822265625 +PFE,1999-02-17,41.11322021484375 +PFE,1999-02-18,41.4690055847168 +PFE,1999-02-19,40.57953643798828 +PFE,1999-02-22,42.06198501586914 +PFE,1999-02-23,42.33871078491211 +PFE,1999-02-24,41.90385818481445 +PFE,1999-02-25,41.38994216918945 +PFE,1999-02-26,41.7259635925293 +PFE,1999-03-01,42.10151672363281 +PFE,1999-03-02,42.06198501586914 +PFE,1999-03-03,41.60736846923828 +PFE,1999-03-04,42.02245330810547 +PFE,1999-03-05,43.18864440917969 +PFE,1999-03-08,44.137413024902344 +PFE,1999-03-09,43.84092330932617 +PFE,1999-03-10,44.15718078613281 +PFE,1999-03-11,44.47343444824219 +PFE,1999-03-12,44.394371032714844 +PFE,1999-03-15,44.53273010253906 +PFE,1999-03-16,44.908287048339844 +PFE,1999-03-17,44.35483932495117 +PFE,1999-03-18,45.22454071044922 +PFE,1999-03-19,44.51296615600586 +PFE,1999-03-22,45.24430847167969 +PFE,1999-03-23,44.03858184814453 +PFE,1999-03-24,43.682796478271484 +PFE,1999-03-25,43.56420135498047 +PFE,1999-03-26,42.694496154785156 +PFE,1999-03-29,44.5920295715332 +PFE,1999-03-30,44.96758270263672 +PFE,1999-03-31,43.880455017089844 +PFE,1999-04-01,44.137413024902344 +PFE,1999-04-05,45.02688217163086 +PFE,1999-04-06,44.3350715637207 +PFE,1999-04-07,44.117645263671875 +PFE,1999-04-08,45.04664611816406 +PFE,1999-04-09,46.173309326171875 +PFE,1999-04-12,47.47786331176758 +PFE,1999-04-13,47.22090530395508 +PFE,1999-04-14,45.73845672607422 +PFE,1999-04-15,41.11322021484375 +PFE,1999-04-16,40.18421936035156 +PFE,1999-04-19,37.29838562011719 +PFE,1999-04-20,37.55534362792969 +PFE,1999-04-21,39.018028259277344 +PFE,1999-04-22,40.57953643798828 +PFE,1999-04-23,40.164451599121094 +PFE,1999-04-26,39.13662338256836 +PFE,1999-04-27,38.306453704833984 +PFE,1999-04-28,37.318153381347656 +PFE,1999-04-29,36.66587448120117 +PFE,1999-04-30,36.38915252685547 +PFE,1999-05-03,36.824005126953125 +PFE,1999-05-04,36.112430572509766 +PFE,1999-05-05,37.41698455810547 +PFE,1999-05-06,36.68564224243164 +PFE,1999-05-07,36.98213195800781 +PFE,1999-05-10,36.15196228027344 +PFE,1999-05-11,36.21125793457031 +PFE,1999-05-12,36.6065788269043 +PFE,1999-05-13,37.258853912353516 +PFE,1999-05-14,35.796173095703125 +PFE,1999-05-17,36.250789642333984 +PFE,1999-05-18,35.91476821899414 +PFE,1999-05-19,35.71710968017578 +PFE,1999-05-20,35.65781021118164 +PFE,1999-05-21,34.86717224121094 +PFE,1999-05-24,33.602149963378906 +PFE,1999-05-25,32.2975959777832 +PFE,1999-05-26,31.941808700561523 +PFE,1999-05-27,32.851043701171875 +PFE,1999-05-28,33.83934020996094 +PFE,1999-06-01,33.64168167114258 +PFE,1999-06-02,33.602149963378906 +PFE,1999-06-03,34.313724517822266 +PFE,1999-06-04,36.40891647338867 +PFE,1999-06-07,35.10436248779297 +PFE,1999-06-08,35.10436248779297 +PFE,1999-06-09,33.18706512451172 +PFE,1999-06-10,31.487192153930664 +PFE,1999-06-11,30.834915161132812 +PFE,1999-06-14,30.08380889892578 +PFE,1999-06-15,30.85468101501465 +PFE,1999-06-16,31.34882926940918 +PFE,1999-06-17,31.763914108276367 +PFE,1999-06-18,31.487192153930664 +PFE,1999-06-21,30.834915161132812 +PFE,1999-06-22,31.09187126159668 +PFE,1999-06-23,31.210468292236328 +PFE,1999-06-24,32.06040573120117 +PFE,1999-06-25,32.080169677734375 +PFE,1999-06-28,31.96157455444336 +PFE,1999-06-29,33.16729736328125 +PFE,1999-06-30,34.47185134887695 +PFE,1999-07-01,35.46015167236328 +PFE,1999-07-02,36.64611053466797 +PFE,1999-07-06,35.993831634521484 +PFE,1999-07-07,35.815940856933594 +PFE,1999-07-08,35.282257080078125 +PFE,1999-07-09,35.10436248779297 +PFE,1999-07-12,35.46015167236328 +PFE,1999-07-13,35.341556549072266 +PFE,1999-07-14,35.16366195678711 +PFE,1999-07-15,35.75664138793945 +PFE,1999-07-16,35.87523651123047 +PFE,1999-07-19,35.22296142578125 +PFE,1999-07-20,33.91840744018555 +PFE,1999-07-21,33.91840744018555 +PFE,1999-07-22,33.38472366333008 +PFE,1999-07-23,32.96963882446289 +PFE,1999-07-26,33.50332260131836 +PFE,1999-07-27,33.3254280090332 +PFE,1999-07-28,33.44402313232422 +PFE,1999-07-29,32.25806427001953 +PFE,1999-07-30,32.139469146728516 +PFE,1999-08-02,32.791744232177734 +PFE,1999-08-03,32.37665939331055 +PFE,1999-08-04,31.60578727722168 +PFE,1999-08-05,31.842979431152344 +PFE,1999-08-06,31.072105407714844 +PFE,1999-08-09,31.842979431152344 +PFE,1999-08-10,31.131404876708984 +PFE,1999-08-11,31.309297561645508 +PFE,1999-08-12,32.25806427001953 +PFE,1999-08-13,32.73244857788086 +PFE,1999-08-16,33.088233947753906 +PFE,1999-08-17,33.74051284790039 +PFE,1999-08-18,32.96963882446289 +PFE,1999-08-19,33.44402313232422 +PFE,1999-08-20,35.045066833496094 +PFE,1999-08-23,36.64611053466797 +PFE,1999-08-24,37.061195373535156 +PFE,1999-08-25,38.306453704833984 +PFE,1999-08-26,37.535579681396484 +PFE,1999-08-27,36.64611053466797 +PFE,1999-08-30,36.88330078125 +PFE,1999-08-31,35.815940856933594 +PFE,1999-09-01,36.64611053466797 +PFE,1999-09-02,36.053131103515625 +PFE,1999-09-03,37.23908996582031 +PFE,1999-09-07,36.88330078125 +PFE,1999-09-08,36.58681106567383 +PFE,1999-09-09,36.23102569580078 +PFE,1999-09-10,35.341556549072266 +PFE,1999-09-13,35.341556549072266 +PFE,1999-09-14,34.570682525634766 +PFE,1999-09-15,34.15559768676758 +PFE,1999-09-16,34.39278793334961 +PFE,1999-09-17,34.570682525634766 +PFE,1999-09-20,34.68927764892578 +PFE,1999-09-21,34.21489715576172 +PFE,1999-09-22,34.98576736450195 +PFE,1999-09-23,33.799808502197266 +PFE,1999-09-24,32.96963882446289 +PFE,1999-09-27,33.26612854003906 +PFE,1999-09-28,33.088233947753906 +PFE,1999-09-29,32.37665939331055 +PFE,1999-09-30,34.03700256347656 +PFE,1999-10-01,35.40085220336914 +PFE,1999-10-04,35.69734191894531 +PFE,1999-10-05,35.5787467956543 +PFE,1999-10-06,37.00189971923828 +PFE,1999-10-07,36.64611053466797 +PFE,1999-10-08,37.476280212402344 +PFE,1999-10-11,37.772769927978516 +PFE,1999-10-12,37.35768508911133 +PFE,1999-10-13,36.053131103515625 +PFE,1999-10-14,35.75664138793945 +PFE,1999-10-15,34.98576736450195 +PFE,1999-10-18,35.63804626464844 +PFE,1999-10-19,37.89136505126953 +PFE,1999-10-20,39.37381362915039 +PFE,1999-10-21,39.61100769042969 +PFE,1999-10-22,39.492408752441406 +PFE,1999-10-25,37.95066452026367 +PFE,1999-10-26,35.10436248779297 +PFE,1999-10-27,36.52751541137695 +PFE,1999-10-28,37.713470458984375 +PFE,1999-10-29,37.6541748046875 +PFE,1999-11-01,36.52751541137695 +PFE,1999-11-02,36.17172622680664 +PFE,1999-11-03,36.58681106567383 +PFE,1999-11-04,35.341556549072266 +PFE,1999-11-05,32.96963882446289 +PFE,1999-11-08,32.96963882446289 +PFE,1999-11-09,33.20683288574219 +PFE,1999-11-10,33.20683288574219 +PFE,1999-11-11,33.562618255615234 +PFE,1999-11-12,33.3254280090332 +PFE,1999-11-15,33.20683288574219 +PFE,1999-11-16,32.139469146728516 +PFE,1999-11-17,32.080169677734375 +PFE,1999-11-18,31.96157455444336 +PFE,1999-11-19,32.0208740234375 +PFE,1999-11-22,33.20683288574219 +PFE,1999-11-23,34.39278793334961 +PFE,1999-11-24,34.51138687133789 +PFE,1999-11-26,34.15559768676758 +PFE,1999-11-29,35.51945114135742 +PFE,1999-11-30,34.74857711791992 +PFE,1999-12-01,34.066650390625 +PFE,1999-12-02,34.1704216003418 +PFE,1999-12-03,33.91840744018555 +PFE,1999-12-06,33.26612854003906 +PFE,1999-12-07,32.080169677734375 +PFE,1999-12-08,32.25806427001953 +PFE,1999-12-09,32.0208740234375 +PFE,1999-12-10,32.139469146728516 +PFE,1999-12-13,31.427894592285156 +PFE,1999-12-14,31.665084838867188 +PFE,1999-12-15,32.49525451660156 +PFE,1999-12-16,32.25806427001953 +PFE,1999-12-17,31.546489715576172 +PFE,1999-12-20,31.23517608642578 +PFE,1999-12-21,30.953510284423828 +PFE,1999-12-22,32.0208740234375 +PFE,1999-12-23,32.37665939331055 +PFE,1999-12-27,32.73244857788086 +PFE,1999-12-28,31.90227699279785 +PFE,1999-12-29,31.190702438354492 +PFE,1999-12-30,31.012807846069336 +PFE,1999-12-31,30.775617599487305 +PFE,2000-01-03,30.24193572998047 +PFE,2000-01-04,29.11527442932129 +PFE,2000-01-05,29.589658737182617 +PFE,2000-01-06,30.657020568847656 +PFE,2000-01-07,32.73244857788086 +PFE,2000-01-10,32.67314910888672 +PFE,2000-01-11,32.25806427001953 +PFE,2000-01-12,33.3254280090332 +PFE,2000-01-13,35.10436248779297 +PFE,2000-01-14,35.10436248779297 +PFE,2000-01-18,34.629981994628906 +PFE,2000-01-19,35.10436248779297 +PFE,2000-01-20,34.52621078491211 +PFE,2000-01-21,33.26612854003906 +PFE,2000-01-24,32.613853454589844 +PFE,2000-01-25,33.088233947753906 +PFE,2000-01-26,33.088233947753906 +PFE,2000-01-27,32.73244857788086 +PFE,2000-01-28,33.38472366333008 +PFE,2000-01-31,34.333492279052734 +PFE,2000-02-01,35.10436248779297 +PFE,2000-02-02,34.15559768676758 +PFE,2000-02-03,33.799808502197266 +PFE,2000-02-04,33.91840744018555 +PFE,2000-02-07,35.10436248779297 +PFE,2000-02-08,35.87523651123047 +PFE,2000-02-09,34.274192810058594 +PFE,2000-02-10,33.20683288574219 +PFE,2000-02-11,33.20683288574219 +PFE,2000-02-14,33.20683288574219 +PFE,2000-02-15,33.74051284790039 +PFE,2000-02-16,32.0208740234375 +PFE,2000-02-17,32.25806427001953 +PFE,2000-02-18,32.25806427001953 +PFE,2000-02-22,31.783681869506836 +PFE,2000-02-23,32.25806427001953 +PFE,2000-02-24,31.368595123291016 +PFE,2000-02-25,30.716318130493164 +PFE,2000-02-28,30.53842544555664 +PFE,2000-02-29,30.479127883911133 +PFE,2000-03-01,30.24193572998047 +PFE,2000-03-02,30.360530853271484 +PFE,2000-03-03,30.953510284423828 +PFE,2000-03-06,30.064041137695312 +PFE,2000-03-07,28.462997436523438 +PFE,2000-03-08,30.775617599487305 +PFE,2000-03-09,32.613853454589844 +PFE,2000-03-10,33.20683288574219 +PFE,2000-03-13,32.5545539855957 +PFE,2000-03-14,31.546489715576172 +PFE,2000-03-15,33.44402313232422 +PFE,2000-03-16,34.629981994628906 +PFE,2000-03-17,33.97770309448242 +PFE,2000-03-20,33.20683288574219 +PFE,2000-03-21,34.80787658691406 +PFE,2000-03-22,33.799808502197266 +PFE,2000-03-23,33.44402313232422 +PFE,2000-03-24,33.088233947753906 +PFE,2000-03-27,32.96963882446289 +PFE,2000-03-28,33.26612854003906 +PFE,2000-03-29,34.51138687133789 +PFE,2000-03-30,34.629981994628906 +PFE,2000-03-31,34.68927764892578 +PFE,2000-04-03,36.053131103515625 +PFE,2000-04-04,37.713470458984375 +PFE,2000-04-05,36.64611053466797 +PFE,2000-04-06,36.40891647338867 +PFE,2000-04-07,36.824005126953125 +PFE,2000-04-10,37.772769927978516 +PFE,2000-04-11,37.772769927978516 +PFE,2000-04-12,38.306453704833984 +PFE,2000-04-13,37.59487533569336 +PFE,2000-04-14,35.993831634521484 +PFE,2000-04-17,36.053131103515625 +PFE,2000-04-18,37.535579681396484 +PFE,2000-04-19,39.195919036865234 +PFE,2000-04-20,39.37381362915039 +PFE,2000-04-24,41.27134704589844 +PFE,2000-04-25,41.2120475769043 +PFE,2000-04-26,41.27134704589844 +PFE,2000-04-27,40.55977249145508 +PFE,2000-04-28,39.966793060302734 +PFE,2000-05-01,39.67030334472656 +PFE,2000-05-02,40.737667083740234 +PFE,2000-05-03,40.50047302246094 +PFE,2000-05-04,40.79696273803711 +PFE,2000-05-05,42.33871078491211 +PFE,2000-05-08,43.76185989379883 +PFE,2000-05-09,42.33871078491211 +PFE,2000-05-10,41.16757583618164 +PFE,2000-05-11,40.51530075073242 +PFE,2000-05-12,40.88591003417969 +PFE,2000-05-15,41.745731353759766 +PFE,2000-05-16,42.220115661621094 +PFE,2000-05-17,42.694496154785156 +PFE,2000-05-18,42.87239074707031 +PFE,2000-05-19,41.923622131347656 +PFE,2000-05-22,41.686431884765625 +PFE,2000-05-23,41.923622131347656 +PFE,2000-05-24,41.9829216003418 +PFE,2000-05-25,43.31712341308594 +PFE,2000-05-26,42.81309127807617 +PFE,2000-05-30,41.923622131347656 +PFE,2000-05-31,42.220115661621094 +PFE,2000-06-01,42.694496154785156 +PFE,2000-06-02,41.33064651489258 +PFE,2000-06-05,40.55977249145508 +PFE,2000-06-06,41.2120475769043 +PFE,2000-06-07,41.27134704589844 +PFE,2000-06-08,41.9829216003418 +PFE,2000-06-09,43.64326477050781 +PFE,2000-06-12,42.10151672363281 +PFE,2000-06-13,43.495018005371094 +PFE,2000-06-14,44.20659255981445 +PFE,2000-06-15,44.5920295715332 +PFE,2000-06-16,45.48149871826172 +PFE,2000-06-19,44.35483932495117 +PFE,2000-06-20,43.880455017089844 +PFE,2000-06-21,44.47343444824219 +PFE,2000-06-22,43.406070709228516 +PFE,2000-06-23,43.5246696472168 +PFE,2000-06-26,43.880455017089844 +PFE,2000-06-27,44.5920295715332 +PFE,2000-06-28,44.102821350097656 +PFE,2000-06-29,43.865631103515625 +PFE,2000-06-30,45.54079818725586 +PFE,2000-07-03,45.24430847167969 +PFE,2000-07-05,45.00711441040039 +PFE,2000-07-06,44.176944732666016 +PFE,2000-07-07,43.465370178222656 +PFE,2000-07-10,45.3629035949707 +PFE,2000-07-11,46.48956298828125 +PFE,2000-07-12,45.511146545410156 +PFE,2000-07-13,43.76185989379883 +PFE,2000-07-14,42.7537956237793 +PFE,2000-07-17,43.74703598022461 +PFE,2000-07-18,42.57590103149414 +PFE,2000-07-19,44.058349609375 +PFE,2000-07-20,42.694496154785156 +PFE,2000-07-21,43.5246696472168 +PFE,2000-07-24,45.12571334838867 +PFE,2000-07-25,41.745731353759766 +PFE,2000-07-26,41.27134704589844 +PFE,2000-07-27,42.32388687133789 +PFE,2000-07-28,41.62713623046875 +PFE,2000-07-31,41.15275192260742 +PFE,2000-08-01,43.406070709228516 +PFE,2000-08-02,43.76185989379883 +PFE,2000-08-03,42.457305908203125 +PFE,2000-08-04,43.168880462646484 +PFE,2000-08-07,42.62037658691406 +PFE,2000-08-08,42.62037658691406 +PFE,2000-08-09,40.55977249145508 +PFE,2000-08-10,39.84819793701172 +PFE,2000-08-11,40.678367614746094 +PFE,2000-08-14,40.53012466430664 +PFE,2000-08-15,39.84819793701172 +PFE,2000-08-16,41.2120475769043 +PFE,2000-08-17,41.745731353759766 +PFE,2000-08-18,40.55977249145508 +PFE,2000-08-21,41.50853729248047 +PFE,2000-08-22,40.32258224487305 +PFE,2000-08-23,40.82661437988281 +PFE,2000-08-24,40.88591003417969 +PFE,2000-08-25,41.56783676147461 +PFE,2000-08-28,40.648719787597656 +PFE,2000-08-29,40.38187789916992 +PFE,2000-08-30,39.84819793701172 +PFE,2000-08-31,40.93038558959961 +PFE,2000-09-01,40.94520950317383 +PFE,2000-09-05,38.72153854370117 +PFE,2000-09-06,37.832069396972656 +PFE,2000-09-07,38.247154235839844 +PFE,2000-09-08,38.425048828125 +PFE,2000-09-11,38.89942932128906 +PFE,2000-09-12,38.1878547668457 +PFE,2000-09-13,38.9587287902832 +PFE,2000-09-14,39.255218505859375 +PFE,2000-09-15,39.13662338256836 +PFE,2000-09-18,39.78889846801758 +PFE,2000-09-19,38.91425323486328 +PFE,2000-09-20,38.82530975341797 +PFE,2000-09-21,40.32258224487305 +PFE,2000-09-22,42.04222106933594 +PFE,2000-09-25,41.86432647705078 +PFE,2000-09-26,41.27134704589844 +PFE,2000-09-27,41.034156799316406 +PFE,2000-09-28,41.449241638183594 +PFE,2000-09-29,42.62037658691406 +PFE,2000-10-02,41.9829216003418 +PFE,2000-10-03,41.9829216003418 +PFE,2000-10-04,40.55977249145508 +PFE,2000-10-05,42.457305908203125 +PFE,2000-10-06,42.33871078491211 +PFE,2000-10-09,40.91556167602539 +PFE,2000-10-10,42.220115661621094 +PFE,2000-10-11,41.86432647705078 +PFE,2000-10-12,42.33871078491211 +PFE,2000-10-13,40.44117736816406 +PFE,2000-10-16,41.449241638183594 +PFE,2000-10-17,42.63520050048828 +PFE,2000-10-18,41.50853729248047 +PFE,2000-10-19,40.79696273803711 +PFE,2000-10-20,41.15275192260742 +PFE,2000-10-23,43.05028533935547 +PFE,2000-10-24,40.79696273803711 +PFE,2000-10-25,42.63520050048828 +PFE,2000-10-26,43.05028533935547 +PFE,2000-10-27,41.86432647705078 +PFE,2000-10-30,41.62713623046875 +PFE,2000-10-31,40.974857330322266 +PFE,2000-11-01,41.27134704589844 +PFE,2000-11-02,40.974857330322266 +PFE,2000-11-03,41.38994216918945 +PFE,2000-11-06,42.220115661621094 +PFE,2000-11-07,42.5166015625 +PFE,2000-11-08,43.05028533935547 +PFE,2000-11-09,42.33871078491211 +PFE,2000-11-10,41.86432647705078 +PFE,2000-11-13,40.026092529296875 +PFE,2000-11-14,40.61906814575195 +PFE,2000-11-15,40.85626220703125 +PFE,2000-11-16,41.09345245361328 +PFE,2000-11-17,40.79696273803711 +PFE,2000-11-20,40.79696273803711 +PFE,2000-11-21,41.27134704589844 +PFE,2000-11-22,40.79696273803711 +PFE,2000-11-24,40.14468765258789 +PFE,2000-11-27,42.57590103149414 +PFE,2000-11-28,42.694496154785156 +PFE,2000-11-29,43.2874755859375 +PFE,2000-11-30,42.04222106933594 +PFE,2000-12-01,41.27134704589844 +PFE,2000-12-04,41.923622131347656 +PFE,2000-12-05,42.220115661621094 +PFE,2000-12-06,41.15275192260742 +PFE,2000-12-07,41.2120475769043 +PFE,2000-12-08,41.27134704589844 +PFE,2000-12-11,41.38994216918945 +PFE,2000-12-12,41.745731353759766 +PFE,2000-12-13,43.465370178222656 +PFE,2000-12-14,43.22817611694336 +PFE,2000-12-15,43.10958480834961 +PFE,2000-12-18,44.117645263671875 +PFE,2000-12-19,45.00711441040039 +PFE,2000-12-20,43.99905014038086 +PFE,2000-12-21,40.32258224487305 +PFE,2000-12-22,42.10151672363281 +PFE,2000-12-26,42.398006439208984 +PFE,2000-12-27,42.93169021606445 +PFE,2000-12-28,43.406070709228516 +PFE,2000-12-29,43.64326477050781 +PFE,2001-01-02,43.76185989379883 +PFE,2001-01-03,41.33064651489258 +PFE,2001-01-04,39.67030334472656 +PFE,2001-01-05,40.203983306884766 +PFE,2001-01-08,39.7296028137207 +PFE,2001-01-09,41.034156799316406 +PFE,2001-01-10,40.14468765258789 +PFE,2001-01-11,38.89942932128906 +PFE,2001-01-12,39.31451416015625 +PFE,2001-01-16,39.55170822143555 +PFE,2001-01-17,38.66223907470703 +PFE,2001-01-18,39.018028259277344 +PFE,2001-01-19,39.255218505859375 +PFE,2001-01-22,39.966793060302734 +PFE,2001-01-23,40.678367614746094 +PFE,2001-01-24,40.737667083740234 +PFE,2001-01-25,42.16081619262695 +PFE,2001-01-26,42.04222106933594 +PFE,2001-01-29,41.08159255981445 +PFE,2001-01-30,42.01138687133789 +PFE,2001-01-31,42.83681106567383 +PFE,2001-02-01,42.89373779296875 +PFE,2001-02-02,42.5996208190918 +PFE,2001-02-05,43.406070709228516 +PFE,2001-02-06,43.50094985961914 +PFE,2001-02-07,42.220115661621094 +PFE,2001-02-08,42.457305908203125 +PFE,2001-02-09,42.73244857788086 +PFE,2001-02-12,43.75711441040039 +PFE,2001-02-13,42.72296142578125 +PFE,2001-02-14,42.88425064086914 +PFE,2001-02-15,41.9829216003418 +PFE,2001-02-16,42.94117736816406 +PFE,2001-02-20,42.5711555480957 +PFE,2001-02-21,42.51423263549805 +PFE,2001-02-22,42.779884338378906 +PFE,2001-02-23,42.523719787597656 +PFE,2001-02-26,42.93169021606445 +PFE,2001-02-27,42.89373779296875 +PFE,2001-02-28,42.694496154785156 +PFE,2001-03-01,41.840606689453125 +PFE,2001-03-02,41.37571334838867 +PFE,2001-03-05,41.58443832397461 +PFE,2001-03-06,40.891841888427734 +PFE,2001-03-07,39.800758361816406 +PFE,2001-03-08,39.84819793701172 +PFE,2001-03-09,40.275142669677734 +PFE,2001-03-12,38.28273010253906 +PFE,2001-03-13,37.85578536987305 +PFE,2001-03-14,37.00189971923828 +PFE,2001-03-15,36.574951171875 +PFE,2001-03-16,35.455406188964844 +PFE,2001-03-19,35.673622131347656 +PFE,2001-03-20,35.31309127807617 +PFE,2001-03-21,34.13662338256836 +PFE,2001-03-22,33.842506408691406 +PFE,2001-03-23,35.60721206665039 +PFE,2001-03-26,36.755218505859375 +PFE,2001-03-27,37.93169021606445 +PFE,2001-03-28,37.88425064086914 +PFE,2001-03-29,37.94117736816406 +PFE,2001-03-30,38.851993560791016 +PFE,2001-04-02,36.95446014404297 +PFE,2001-04-03,37.0208740234375 +PFE,2001-04-04,37.713470458984375 +PFE,2001-04-05,38.709678649902344 +PFE,2001-04-06,38.9753303527832 +PFE,2001-04-09,39.819732666015625 +PFE,2001-04-10,38.89942932128906 +PFE,2001-04-11,37.95066452026367 +PFE,2001-04-12,38.61479949951172 +PFE,2001-04-16,38.8045539855957 +PFE,2001-04-17,40.23719024658203 +PFE,2001-04-18,38.8045539855957 +PFE,2001-04-19,37.76091003417969 +PFE,2001-04-20,38.67172622680664 +PFE,2001-04-23,38.89942932128906 +PFE,2001-04-24,38.44402313232422 +PFE,2001-04-25,38.81404113769531 +PFE,2001-04-26,40.32258224487305 +PFE,2001-04-27,40.91081619262695 +PFE,2001-04-30,41.08159255981445 +PFE,2001-05-01,41.38520050048828 +PFE,2001-05-02,40.977230072021484 +PFE,2001-05-03,40.08538818359375 +PFE,2001-05-04,41.2333984375 +PFE,2001-05-07,41.52751541137695 +PFE,2001-05-08,41.755218505859375 +PFE,2001-05-09,42.17267608642578 +PFE,2001-05-10,41.49905014038086 +PFE,2001-05-11,40.79696273803711 +PFE,2001-05-14,41.09108352661133 +PFE,2001-05-15,40.76850128173828 +PFE,2001-05-16,42.33396530151367 +PFE,2001-05-17,42.466793060302734 +PFE,2001-05-18,42.552181243896484 +PFE,2001-05-21,42.466793060302734 +PFE,2001-05-22,41.7836799621582 +PFE,2001-05-23,41.31878662109375 +PFE,2001-05-24,40.72106170654297 +PFE,2001-05-25,39.715370178222656 +PFE,2001-05-29,40.83491516113281 +PFE,2001-05-30,40.986717224121094 +PFE,2001-05-31,40.69260025024414 +PFE,2001-06-01,40.61669921875 +PFE,2001-06-04,41.24288558959961 +PFE,2001-06-05,40.74952697753906 +PFE,2001-06-06,40.65464782714844 +PFE,2001-06-07,41.50853729248047 +PFE,2001-06-08,41.28083419799805 +PFE,2001-06-11,40.901329040527344 +PFE,2001-06-12,40.73054885864258 +PFE,2001-06-13,40.47438430786133 +PFE,2001-06-14,41.034156799316406 +PFE,2001-06-15,40.445919036865234 +PFE,2001-06-18,41.00569152832031 +PFE,2001-06-19,41.745731353759766 +PFE,2001-06-20,42.220115661621094 +PFE,2001-06-21,42.5711555480957 +PFE,2001-06-22,40.597721099853516 +PFE,2001-06-25,39.86717224121094 +PFE,2001-06-26,40.04743957519531 +PFE,2001-06-27,39.44022750854492 +PFE,2001-06-28,39.99051284790039 +PFE,2001-06-29,37.99810028076172 +PFE,2001-07-02,38.8045539855957 +PFE,2001-07-03,38.36812210083008 +PFE,2001-07-05,37.72296142578125 +PFE,2001-07-06,37.99810028076172 +PFE,2001-07-09,39.041744232177734 +PFE,2001-07-10,38.71916580200195 +PFE,2001-07-11,36.85958480834961 +PFE,2001-07-12,35.673622131347656 +PFE,2001-07-13,36.46110153198242 +PFE,2001-07-16,35.92979049682617 +PFE,2001-07-17,36.603416442871094 +PFE,2001-07-18,38.90891647338867 +PFE,2001-07-19,39.022769927978516 +PFE,2001-07-20,39.29791259765625 +PFE,2001-07-23,38.02656555175781 +PFE,2001-07-24,37.81783676147461 +PFE,2001-07-25,38.04553985595703 +PFE,2001-07-26,37.94117736816406 +PFE,2001-07-27,37.79886245727539 +PFE,2001-07-30,38.04553985595703 +PFE,2001-07-31,39.108158111572266 +PFE,2001-08-01,39.032257080078125 +PFE,2001-08-02,38.65275192260742 +PFE,2001-08-03,38.65275192260742 +PFE,2001-08-06,38.27324676513672 +PFE,2001-08-07,38.19734191894531 +PFE,2001-08-08,38.04553985595703 +PFE,2001-08-09,38.66223907470703 +PFE,2001-08-10,38.99430847167969 +PFE,2001-08-13,38.83301544189453 +PFE,2001-08-14,38.965843200683594 +PFE,2001-08-15,39.098670959472656 +PFE,2001-08-16,39.07969665527344 +PFE,2001-08-17,39.61100769042969 +PFE,2001-08-20,39.28842544555664 +PFE,2001-08-21,38.55787658691406 +PFE,2001-08-22,38.5958251953125 +PFE,2001-08-23,38.5958251953125 +PFE,2001-08-24,39.2125244140625 +PFE,2001-08-27,38.851993560791016 +PFE,2001-08-28,38.092979431152344 +PFE,2001-08-29,37.5711555480957 +PFE,2001-08-30,36.33776092529297 +PFE,2001-08-31,36.34724807739258 +PFE,2001-09-04,36.6129035949707 +PFE,2001-09-05,37.32447814941406 +PFE,2001-09-06,36.48007583618164 +PFE,2001-09-07,35.10436248779297 +PFE,2001-09-10,36.214420318603516 +PFE,2001-09-17,36.18595886230469 +PFE,2001-09-18,35.86337661743164 +PFE,2001-09-19,35.12334060668945 +PFE,2001-09-20,34.667930603027344 +PFE,2001-09-21,33.965843200683594 +PFE,2001-09-24,34.184059143066406 +PFE,2001-09-25,35.08538818359375 +PFE,2001-09-26,36.574951171875 +PFE,2001-09-27,37.713470458984375 +PFE,2001-09-28,38.04553985595703 +PFE,2001-10-01,38.99430847167969 +PFE,2001-10-02,39.37381362915039 +PFE,2001-10-03,39.13662338256836 +PFE,2001-10-04,38.91840744018555 +PFE,2001-10-05,39.648956298828125 +PFE,2001-10-08,38.89942932128906 +PFE,2001-10-09,38.65275192260742 +PFE,2001-10-10,39.61100769042969 +PFE,2001-10-11,38.19734191894531 +PFE,2001-10-12,38.7666015625 +PFE,2001-10-15,39.25047302246094 +PFE,2001-10-16,38.99430847167969 +PFE,2001-10-17,39.51612854003906 +PFE,2001-10-18,39.715370178222656 +PFE,2001-10-19,40.16128921508789 +PFE,2001-10-22,40.79696273803711 +PFE,2001-10-23,40.46489715576172 +PFE,2001-10-24,40.75901412963867 +PFE,2001-10-25,40.806453704833984 +PFE,2001-10-26,40.512332916259766 +PFE,2001-10-29,40.38899230957031 +PFE,2001-10-30,40.275142669677734 +PFE,2001-10-31,39.75332260131836 +PFE,2001-11-01,40.55028533935547 +PFE,2001-11-02,40.0379524230957 +PFE,2001-11-05,39.810245513916016 +PFE,2001-11-06,40.14231491088867 +PFE,2001-11-07,39.98102569580078 +PFE,2001-11-08,40.13282775878906 +PFE,2001-11-09,39.97153854370117 +PFE,2001-11-12,39.90512466430664 +PFE,2001-11-13,40.39848327636719 +PFE,2001-11-14,40.2087287902832 +PFE,2001-11-15,40.46489715576172 +PFE,2001-11-16,40.54079818725586 +PFE,2001-11-19,40.967742919921875 +PFE,2001-11-20,40.967742919921875 +PFE,2001-11-21,41.39468765258789 +PFE,2001-11-23,41.41366195678711 +PFE,2001-11-26,41.65085220336914 +PFE,2001-11-27,41.3662223815918 +PFE,2001-11-28,40.958255767822266 +PFE,2001-11-29,41.25237274169922 +PFE,2001-11-30,41.09108352661133 +PFE,2001-12-03,41.45161437988281 +PFE,2001-12-04,41.214420318603516 +PFE,2001-12-05,41.299808502197266 +PFE,2001-12-06,41.11005783081055 +PFE,2001-12-07,40.891841888427734 +PFE,2001-12-10,39.22201156616211 +PFE,2001-12-11,38.28273010253906 +PFE,2001-12-12,38.178367614746094 +PFE,2001-12-13,37.476280212402344 +PFE,2001-12-14,37.41935348510742 +PFE,2001-12-17,38.263755798339844 +PFE,2001-12-18,38.55787658691406 +PFE,2001-12-19,38.99430847167969 +PFE,2001-12-20,39.27893829345703 +PFE,2001-12-21,38.89942932128906 +PFE,2001-12-24,38.68121337890625 +PFE,2001-12-26,38.53889846801758 +PFE,2001-12-27,38.28273010253906 +PFE,2001-12-28,38.330169677734375 +PFE,2001-12-31,37.808349609375 +PFE,2002-01-02,37.85578536987305 +PFE,2002-01-03,37.66603469848633 +PFE,2002-01-04,37.381404876708984 +PFE,2002-01-07,37.66603469848633 +PFE,2002-01-08,37.561668395996094 +PFE,2002-01-09,37.99810028076172 +PFE,2002-01-10,38.90891647338867 +PFE,2002-01-11,38.51992416381836 +PFE,2002-01-14,38.44402313232422 +PFE,2002-01-15,38.339656829833984 +PFE,2002-01-16,38.168880462646484 +PFE,2002-01-17,38.074005126953125 +PFE,2002-01-18,38.04553985595703 +PFE,2002-01-22,38.709678649902344 +PFE,2002-01-23,39.658443450927734 +PFE,2002-01-24,39.37381362915039 +PFE,2002-01-25,39.563568115234375 +PFE,2002-01-28,39.44022750854492 +PFE,2002-01-29,38.880455017089844 +PFE,2002-01-30,39.13662338256836 +PFE,2002-01-31,39.53510284423828 +PFE,2002-02-01,39.99051284790039 +PFE,2002-02-04,39.041744232177734 +PFE,2002-02-05,39.83871078491211 +PFE,2002-02-06,39.1745719909668 +PFE,2002-02-07,38.007591247558594 +PFE,2002-02-08,38.61479949951172 +PFE,2002-02-11,38.81404113769531 +PFE,2002-02-12,39.07020950317383 +PFE,2002-02-13,38.98482131958008 +PFE,2002-02-14,38.709678649902344 +PFE,2002-02-15,39.0037956237793 +PFE,2002-02-19,38.406070709228516 +PFE,2002-02-20,38.851993560791016 +PFE,2002-02-21,38.51992416381836 +PFE,2002-02-22,39.0037956237793 +PFE,2002-02-25,38.72865295410156 +PFE,2002-02-26,38.91840744018555 +PFE,2002-02-27,39.13662338256836 +PFE,2002-02-28,38.861480712890625 +PFE,2002-03-01,39.50664138793945 +PFE,2002-03-04,39.743831634521484 +PFE,2002-03-05,38.51992416381836 +PFE,2002-03-06,38.46299743652344 +PFE,2002-03-07,37.93169021606445 +PFE,2002-03-08,37.96015167236328 +PFE,2002-03-11,37.99810028076172 +PFE,2002-03-12,37.808349609375 +PFE,2002-03-13,37.99810028076172 +PFE,2002-03-14,37.90322494506836 +PFE,2002-03-15,39.25047302246094 +PFE,2002-03-18,38.57685089111328 +PFE,2002-03-19,38.64326477050781 +PFE,2002-03-20,38.02656555175781 +PFE,2002-03-21,38.092979431152344 +PFE,2002-03-22,38.43453598022461 +PFE,2002-03-25,38.14041519165039 +PFE,2002-03-26,37.89373779296875 +PFE,2002-03-27,37.87476348876953 +PFE,2002-03-28,37.703983306884766 +PFE,2002-04-01,38.05502700805664 +PFE,2002-04-02,37.86527633666992 +PFE,2002-04-03,37.95066452026367 +PFE,2002-04-04,37.00189971923828 +PFE,2002-04-05,36.053131103515625 +PFE,2002-04-08,36.49905014038086 +PFE,2002-04-09,36.71726989746094 +PFE,2002-04-10,37.32447814941406 +PFE,2002-04-11,36.907020568847656 +PFE,2002-04-12,37.27703857421875 +PFE,2002-04-15,37.00189971923828 +PFE,2002-04-16,37.85578536987305 +PFE,2002-04-17,35.91081619262695 +PFE,2002-04-18,36.26185989379883 +PFE,2002-04-19,35.86337661743164 +PFE,2002-04-22,35.2087287902832 +PFE,2002-04-23,34.819732666015625 +PFE,2002-04-24,34.6204948425293 +PFE,2002-04-25,35.64516067504883 +PFE,2002-04-26,34.87665939331055 +PFE,2002-04-29,34.411766052246094 +PFE,2002-04-30,34.487667083740234 +PFE,2002-05-01,35.54079818725586 +PFE,2002-05-02,35.455406188964844 +PFE,2002-05-03,34.86717224121094 +PFE,2002-05-06,34.67741775512695 +PFE,2002-05-07,33.91840744018555 +PFE,2002-05-08,35.265655517578125 +PFE,2002-05-09,34.629981994628906 +PFE,2002-05-10,34.36432647705078 +PFE,2002-05-13,35.07590103149414 +PFE,2002-05-14,35.455406188964844 +PFE,2002-05-15,34.6204948425293 +PFE,2002-05-16,33.98482131958008 +PFE,2002-05-17,35.189754486083984 +PFE,2002-05-20,34.563568115234375 +PFE,2002-05-21,34.06072235107422 +PFE,2002-05-22,34.06072235107422 +PFE,2002-05-23,34.34535217285156 +PFE,2002-05-24,33.67172622680664 +PFE,2002-05-28,33.007591247558594 +PFE,2002-05-29,33.29222106933594 +PFE,2002-05-30,32.89373779296875 +PFE,2002-05-31,32.82732391357422 +PFE,2002-06-03,31.717267990112305 +PFE,2002-06-04,32.808349609375 +PFE,2002-06-05,33.263755798339844 +PFE,2002-06-06,32.17267608642578 +PFE,2002-06-07,32.73244857788086 +PFE,2002-06-10,33.53889846801758 +PFE,2002-06-11,32.371917724609375 +PFE,2002-06-12,33.225807189941406 +PFE,2002-06-13,33.52941131591797 +PFE,2002-06-14,33.52941131591797 +PFE,2002-06-17,34.20303726196289 +PFE,2002-06-18,34.35483932495117 +PFE,2002-06-19,33.91840744018555 +PFE,2002-06-20,34.23149871826172 +PFE,2002-06-21,32.286529541015625 +PFE,2002-06-24,32.51423263549805 +PFE,2002-06-25,31.859582901000977 +PFE,2002-06-26,33.20683288574219 +PFE,2002-06-27,34.86717224121094 +PFE,2002-06-28,33.20683288574219 +PFE,2002-07-01,32.16318893432617 +PFE,2002-07-02,31.119544982910156 +PFE,2002-07-03,30.834915161132812 +PFE,2002-07-05,32.628082275390625 +PFE,2002-07-08,32.64706039428711 +PFE,2002-07-09,31.4041748046875 +PFE,2002-07-10,29.440227508544922 +PFE,2002-07-11,30.929790496826172 +PFE,2002-07-12,30.55028533935547 +PFE,2002-07-15,27.305503845214844 +PFE,2002-07-16,27.08728790283203 +PFE,2002-07-17,27.76091194152832 +PFE,2002-07-18,26.546489715576172 +PFE,2002-07-19,25.445920944213867 +PFE,2002-07-22,24.592029571533203 +PFE,2002-07-23,24.715370178222656 +PFE,2002-07-24,26.461101531982422 +PFE,2002-07-25,26.631879806518555 +PFE,2002-07-26,27.950664520263672 +PFE,2002-07-29,29.26944923400879 +PFE,2002-07-30,29.573055267333984 +PFE,2002-07-31,30.69260025024414 +PFE,2002-08-01,29.88614845275879 +PFE,2002-08-02,29.3168888092041 +PFE,2002-08-05,28.225805282592773 +PFE,2002-08-06,28.889942169189453 +PFE,2002-08-07,30.04743766784668 +PFE,2002-08-08,31.461101531982422 +PFE,2002-08-09,30.844402313232422 +PFE,2002-08-12,31.176471710205078 +PFE,2002-08-13,30.15180206298828 +PFE,2002-08-14,31.4041748046875 +PFE,2002-08-15,31.869070053100586 +PFE,2002-08-16,31.42314910888672 +PFE,2002-08-19,32.32447814941406 +PFE,2002-08-20,31.963947296142578 +PFE,2002-08-21,32.466793060302734 +PFE,2002-08-22,33.13093185424805 +PFE,2002-08-23,32.7703971862793 +PFE,2002-08-26,32.779884338378906 +PFE,2002-08-27,31.537002563476562 +PFE,2002-08-28,31.41366195678711 +PFE,2002-08-29,31.129032135009766 +PFE,2002-08-30,31.38519859313965 +PFE,2002-09-03,29.677419662475586 +PFE,2002-09-04,30.62618637084961 +PFE,2002-09-05,30.294118881225586 +PFE,2002-09-06,29.17457389831543 +PFE,2002-09-09,29.051233291625977 +PFE,2002-09-10,29.36432647705078 +PFE,2002-09-11,29.26944923400879 +PFE,2002-09-12,28.415559768676758 +PFE,2002-09-13,28.244781494140625 +PFE,2002-09-16,28.652751922607422 +PFE,2002-09-17,27.99810218811035 +PFE,2002-09-18,27.94117546081543 +PFE,2002-09-19,27.561670303344727 +PFE,2002-09-20,27.26755142211914 +PFE,2002-09-23,27.17267608642578 +PFE,2002-09-24,26.565465927124023 +PFE,2002-09-25,27.798860549926758 +PFE,2002-09-26,28.7001895904541 +PFE,2002-09-27,27.11574935913086 +PFE,2002-09-30,27.533206939697266 +PFE,2002-10-01,28.937381744384766 +PFE,2002-10-02,28.453510284423828 +PFE,2002-10-03,28.121442794799805 +PFE,2002-10-04,27.08728790283203 +PFE,2002-10-07,26.850095748901367 +PFE,2002-10-08,28.178367614746094 +PFE,2002-10-09,27.751422882080078 +PFE,2002-10-10,28.44402313232422 +PFE,2002-10-11,28.60531234741211 +PFE,2002-10-14,29.34535026550293 +PFE,2002-10-15,30.16128921508789 +PFE,2002-10-16,30.275142669677734 +PFE,2002-10-17,31.072105407714844 +PFE,2002-10-18,31.774194717407227 +PFE,2002-10-21,30.502845764160156 +PFE,2002-10-22,29.696395874023438 +PFE,2002-10-23,29.440227508544922 +PFE,2002-10-24,29.003795623779297 +PFE,2002-10-25,30.265655517578125 +PFE,2002-10-28,29.943073272705078 +PFE,2002-10-29,29.648956298828125 +PFE,2002-10-30,30.407970428466797 +PFE,2002-10-31,30.142314910888672 +PFE,2002-11-01,30.493358612060547 +PFE,2002-11-04,30.407970428466797 +PFE,2002-11-05,30.948766708374023 +PFE,2002-11-06,31.9165096282959 +PFE,2002-11-07,31.859582901000977 +PFE,2002-11-08,32.13472366333008 +PFE,2002-11-11,31.44212532043457 +PFE,2002-11-12,31.850095748901367 +PFE,2002-11-13,30.929790496826172 +PFE,2002-11-14,31.356735229492188 +PFE,2002-11-15,31.356735229492188 +PFE,2002-11-18,31.233396530151367 +PFE,2002-11-19,31.309297561645508 +PFE,2002-11-20,31.39468765258789 +PFE,2002-11-21,31.309297561645508 +PFE,2002-11-22,30.71157455444336 +PFE,2002-11-25,29.99051284790039 +PFE,2002-11-26,30.180265426635742 +PFE,2002-11-27,30.02846336364746 +PFE,2002-11-29,29.91461181640625 +PFE,2002-12-02,29.696395874023438 +PFE,2002-12-03,29.582542419433594 +PFE,2002-12-04,29.354839324951172 +PFE,2002-12-05,29.127134323120117 +PFE,2002-12-06,29.41176414489746 +PFE,2002-12-09,29.629980087280273 +PFE,2002-12-10,30.1043643951416 +PFE,2002-12-11,29.99051284790039 +PFE,2002-12-12,29.525617599487305 +PFE,2002-12-13,28.937381744384766 +PFE,2002-12-16,29.459203720092773 +PFE,2002-12-17,28.918405532836914 +PFE,2002-12-18,28.728652954101562 +PFE,2002-12-19,28.55787467956543 +PFE,2002-12-20,28.927894592285156 +PFE,2002-12-23,29.563566207885742 +PFE,2002-12-24,29.772296905517578 +PFE,2002-12-26,28.48197364807129 +PFE,2002-12-27,28.263757705688477 +PFE,2002-12-30,29.23149871826172 +PFE,2002-12-31,29.003795623779297 +PFE,2003-01-02,29.91461181640625 +PFE,2003-01-03,30.15180206298828 +PFE,2003-01-06,30.360530853271484 +PFE,2003-01-07,30.00948715209961 +PFE,2003-01-08,29.3168888092041 +PFE,2003-01-09,29.544591903686523 +PFE,2003-01-10,29.22201156616211 +PFE,2003-01-13,29.3168888092041 +PFE,2003-01-14,29.430740356445312 +PFE,2003-01-15,28.889942169189453 +PFE,2003-01-16,28.415559768676758 +PFE,2003-01-17,28.50094985961914 +PFE,2003-01-21,28.937381744384766 +PFE,2003-01-22,29.136621475219727 +PFE,2003-01-23,29.42125129699707 +PFE,2003-01-24,28.7001895904541 +PFE,2003-01-27,28.282732009887695 +PFE,2003-01-28,28.462997436523438 +PFE,2003-01-29,28.984819412231445 +PFE,2003-01-30,28.187856674194336 +PFE,2003-01-31,28.804553985595703 +PFE,2003-02-03,28.870967864990234 +PFE,2003-02-04,28.311195373535156 +PFE,2003-02-05,28.159393310546875 +PFE,2003-02-06,28.254268646240234 +PFE,2003-02-07,27.798860549926758 +PFE,2003-02-10,28.055028915405273 +PFE,2003-02-11,27.694496154785156 +PFE,2003-02-12,27.277040481567383 +PFE,2003-02-13,27.10626220703125 +PFE,2003-02-14,27.096773147583008 +PFE,2003-02-18,27.89373779296875 +PFE,2003-02-19,27.599620819091797 +PFE,2003-02-20,27.17267608642578 +PFE,2003-02-21,27.457305908203125 +PFE,2003-02-24,27.21062660217285 +PFE,2003-02-25,27.22011375427246 +PFE,2003-02-26,27.419355392456055 +PFE,2003-02-27,27.89373779296875 +PFE,2003-02-28,28.292219161987305 +PFE,2003-03-03,27.86527442932129 +PFE,2003-03-04,27.17267608642578 +PFE,2003-03-05,27.694496154785156 +PFE,2003-03-06,27.88425064086914 +PFE,2003-03-07,28.44402313232422 +PFE,2003-03-10,27.798860549926758 +PFE,2003-03-11,27.514230728149414 +PFE,2003-03-12,27.666034698486328 +PFE,2003-03-13,27.77988624572754 +PFE,2003-03-14,27.466793060302734 +PFE,2003-03-17,28.178367614746094 +PFE,2003-03-18,28.48197364807129 +PFE,2003-03-19,29.2125244140625 +PFE,2003-03-20,29.22201156616211 +PFE,2003-03-21,30.322580337524414 +PFE,2003-03-24,29.40227699279785 +PFE,2003-03-25,30.360530853271484 +PFE,2003-03-26,30.08538818359375 +PFE,2003-03-27,30.16128921508789 +PFE,2003-03-28,30.180265426635742 +PFE,2003-03-31,29.563566207885742 +PFE,2003-04-01,30.256166458129883 +PFE,2003-04-02,30.81593894958496 +PFE,2003-04-03,30.645160675048828 +PFE,2003-04-04,31.119544982910156 +PFE,2003-04-07,30.834915161132812 +PFE,2003-04-08,30.6831111907959 +PFE,2003-04-09,30.07590103149414 +PFE,2003-04-10,30.11385154724121 +PFE,2003-04-11,29.8956356048584 +PFE,2003-04-14,30.474382400512695 +PFE,2003-04-15,30.559772491455078 +PFE,2003-04-16,29.753320693969727 +PFE,2003-04-17,29.753320693969727 +PFE,2003-04-21,29.98102569580078 +PFE,2003-04-22,30.18975257873535 +PFE,2003-04-23,29.554079055786133 +PFE,2003-04-24,29.40227699279785 +PFE,2003-04-25,28.814041137695312 +PFE,2003-04-28,29.127134323120117 +PFE,2003-04-29,29.22201156616211 +PFE,2003-04-30,29.17457389831543 +PFE,2003-05-01,29.40227699279785 +PFE,2003-05-02,29.93358612060547 +PFE,2003-05-05,30.275142669677734 +PFE,2003-05-06,30.398481369018555 +PFE,2003-05-07,30.218215942382812 +PFE,2003-05-08,30.265655517578125 +PFE,2003-05-09,30.977230072021484 +PFE,2003-05-12,31.546489715576172 +PFE,2003-05-13,31.584440231323242 +PFE,2003-05-14,31.5085391998291 +PFE,2003-05-15,31.812143325805664 +PFE,2003-05-16,31.888046264648438 +PFE,2003-05-19,30.170778274536133 +PFE,2003-05-20,29.506641387939453 +PFE,2003-05-21,29.88614845275879 +PFE,2003-05-22,30.5123348236084 +PFE,2003-05-23,30.246679306030273 +PFE,2003-05-27,30.332067489624023 +PFE,2003-05-28,30.123340606689453 +PFE,2003-05-29,29.677419662475586 +PFE,2003-05-30,29.430740356445312 +PFE,2003-06-02,29.42125129699707 +PFE,2003-06-03,30.06641387939453 +PFE,2003-06-04,30.74003791809082 +PFE,2003-06-05,31.072105407714844 +PFE,2003-06-06,31.39468765258789 +PFE,2003-06-09,31.47058868408203 +PFE,2003-06-10,31.603416442871094 +PFE,2003-06-11,31.574953079223633 +PFE,2003-06-12,31.802656173706055 +PFE,2003-06-13,31.38519859313965 +PFE,2003-06-16,32.82732391357422 +PFE,2003-06-17,34.326377868652344 +PFE,2003-06-18,34.20303726196289 +PFE,2003-06-19,33.776092529296875 +PFE,2003-06-20,33.74762725830078 +PFE,2003-06-23,33.56736373901367 +PFE,2003-06-24,33.58633804321289 +PFE,2003-06-25,33.51992416381836 +PFE,2003-06-26,34.15559768676758 +PFE,2003-06-27,33.20683288574219 +PFE,2003-06-30,32.4003791809082 +PFE,2003-07-01,32.76091003417969 +PFE,2003-07-02,32.87476348876953 +PFE,2003-07-03,32.476280212402344 +PFE,2003-07-07,32.637569427490234 +PFE,2003-07-08,32.552181243896484 +PFE,2003-07-09,32.466793060302734 +PFE,2003-07-10,31.935483932495117 +PFE,2003-07-11,32.447818756103516 +PFE,2003-07-14,32.10626220703125 +PFE,2003-07-15,32.12523651123047 +PFE,2003-07-16,31.64136505126953 +PFE,2003-07-17,31.081594467163086 +PFE,2003-07-18,31.679317474365234 +PFE,2003-07-21,30.872865676879883 +PFE,2003-07-22,30.76850128173828 +PFE,2003-07-23,31.242883682250977 +PFE,2003-07-24,30.882352828979492 +PFE,2003-07-25,31.347248077392578 +PFE,2003-07-28,31.100568771362305 +PFE,2003-07-29,30.90132713317871 +PFE,2003-07-30,31.679317474365234 +PFE,2003-07-31,31.650854110717773 +PFE,2003-08-01,31.005693435668945 +PFE,2003-08-04,31.37571144104004 +PFE,2003-08-05,30.834915161132812 +PFE,2003-08-06,30.7874755859375 +PFE,2003-08-07,31.25237274169922 +PFE,2003-08-08,31.280834197998047 +PFE,2003-08-11,31.223909378051758 +PFE,2003-08-12,31.185958862304688 +PFE,2003-08-13,29.943073272705078 +PFE,2003-08-14,29.516128540039062 +PFE,2003-08-15,29.81024742126465 +PFE,2003-08-18,29.857685089111328 +PFE,2003-08-19,29.667932510375977 +PFE,2003-08-20,29.165084838867188 +PFE,2003-08-21,28.263757705688477 +PFE,2003-08-22,28.036052703857422 +PFE,2003-08-25,28.339658737182617 +PFE,2003-08-26,28.47248649597168 +PFE,2003-08-27,28.377609252929688 +PFE,2003-08-28,28.282732009887695 +PFE,2003-08-29,28.387096405029297 +PFE,2003-09-02,28.899431228637695 +PFE,2003-09-03,29.29791259765625 +PFE,2003-09-04,29.032257080078125 +PFE,2003-09-05,28.946868896484375 +PFE,2003-09-08,29.857685089111328 +PFE,2003-09-09,30.056926727294922 +PFE,2003-09-10,30.142314910888672 +PFE,2003-09-11,30.208728790283203 +PFE,2003-09-12,30.265655517578125 +PFE,2003-09-15,30.227703094482422 +PFE,2003-09-16,30.351043701171875 +PFE,2003-09-17,30.464895248413086 +PFE,2003-09-18,30.407970428466797 +PFE,2003-09-19,29.83871078491211 +PFE,2003-09-22,29.544591903686523 +PFE,2003-09-23,29.98102569580078 +PFE,2003-09-24,29.3168888092041 +PFE,2003-09-25,28.965843200683594 +PFE,2003-09-26,28.994306564331055 +PFE,2003-09-29,29.30739974975586 +PFE,2003-09-30,28.823528289794922 +PFE,2003-10-01,29.22201156616211 +PFE,2003-10-02,29.459203720092773 +PFE,2003-10-03,29.203035354614258 +PFE,2003-10-06,29.17457389831543 +PFE,2003-10-07,29.079696655273438 +PFE,2003-10-08,29.089183807373047 +PFE,2003-10-09,29.37381362915039 +PFE,2003-10-10,29.17457389831543 +PFE,2003-10-13,29.09867286682129 +PFE,2003-10-14,29.29791259765625 +PFE,2003-10-15,29.032257080078125 +PFE,2003-10-16,29.29791259765625 +PFE,2003-10-17,28.994306564331055 +PFE,2003-10-20,29.41176414489746 +PFE,2003-10-21,29.88614845275879 +PFE,2003-10-22,29.051233291625977 +PFE,2003-10-23,29.42125129699707 +PFE,2003-10-24,29.25996208190918 +PFE,2003-10-27,29.383302688598633 +PFE,2003-10-28,29.88614845275879 +PFE,2003-10-29,29.667932510375977 +PFE,2003-10-30,29.29791259765625 +PFE,2003-10-31,29.98102569580078 +PFE,2003-11-03,29.99051284790039 +PFE,2003-11-04,29.83871078491211 +PFE,2003-11-05,30.02846336364746 +PFE,2003-11-06,30.227703094482422 +PFE,2003-11-07,30.142314910888672 +PFE,2003-11-10,29.867172241210938 +PFE,2003-11-11,30.170778274536133 +PFE,2003-11-12,30.74003791809082 +PFE,2003-11-13,31.736242294311523 +PFE,2003-11-14,32.33396530151367 +PFE,2003-11-17,32.32447814941406 +PFE,2003-11-18,32.4288444519043 +PFE,2003-11-19,32.65654754638672 +PFE,2003-11-20,31.925996780395508 +PFE,2003-11-21,31.48007583618164 +PFE,2003-11-24,32.15370178222656 +PFE,2003-11-25,32.04933547973633 +PFE,2003-11-26,32.09677505493164 +PFE,2003-11-28,31.850095748901367 +PFE,2003-12-01,32.41935348510742 +PFE,2003-12-02,32.286529541015625 +PFE,2003-12-03,32.21062469482422 +PFE,2003-12-04,32.609107971191406 +PFE,2003-12-05,32.447818756103516 +PFE,2003-12-08,32.66603469848633 +PFE,2003-12-09,32.628082275390625 +PFE,2003-12-10,32.35293960571289 +PFE,2003-12-11,32.90322494506836 +PFE,2003-12-12,32.637569427490234 +PFE,2003-12-15,32.67552185058594 +PFE,2003-12-16,32.82732391357422 +PFE,2003-12-17,32.59013366699219 +PFE,2003-12-18,32.67552185058594 +PFE,2003-12-19,32.51423263549805 +PFE,2003-12-22,32.542694091796875 +PFE,2003-12-23,32.75142288208008 +PFE,2003-12-24,32.94117736816406 +PFE,2003-12-26,32.96963882446289 +PFE,2003-12-29,33.20683288574219 +PFE,2003-12-30,33.27324676513672 +PFE,2003-12-31,33.51992416381836 +PFE,2004-01-02,33.72865295410156 +PFE,2004-01-05,34.629981994628906 +PFE,2004-01-06,34.61100769042969 +PFE,2004-01-07,34.90512466430664 +PFE,2004-01-08,34.582542419433594 +PFE,2004-01-09,34.2125244140625 +PFE,2004-01-12,33.785579681396484 +PFE,2004-01-13,33.339656829833984 +PFE,2004-01-14,33.34914779663086 +PFE,2004-01-15,33.03605270385742 +PFE,2004-01-16,33.20683288574219 +PFE,2004-01-20,32.76091003417969 +PFE,2004-01-21,33.8045539855957 +PFE,2004-01-22,34.28842544555664 +PFE,2004-01-23,34.28842544555664 +PFE,2004-01-26,34.95256042480469 +PFE,2004-01-27,34.34535217285156 +PFE,2004-01-28,34.013282775878906 +PFE,2004-01-29,34.8292236328125 +PFE,2004-01-30,34.75332260131836 +PFE,2004-02-02,35.49335861206055 +PFE,2004-02-03,35.77798843383789 +PFE,2004-02-04,36.30929946899414 +PFE,2004-02-05,36.43263626098633 +PFE,2004-02-06,36.85958480834961 +PFE,2004-02-09,36.138519287109375 +PFE,2004-02-10,36.09108352661133 +PFE,2004-02-11,36.1954460144043 +PFE,2004-02-12,35.79696273803711 +PFE,2004-02-13,35.46489715576172 +PFE,2004-02-17,35.815940856933594 +PFE,2004-02-18,35.49335861206055 +PFE,2004-02-19,35.370018005371094 +PFE,2004-02-20,35.360530853271484 +PFE,2004-02-23,35.15180206298828 +PFE,2004-02-24,35.265655517578125 +PFE,2004-02-25,35.341556549072266 +PFE,2004-02-26,35.22770309448242 +PFE,2004-02-27,34.77229690551758 +PFE,2004-03-01,35.00948715209961 +PFE,2004-03-02,34.77229690551758 +PFE,2004-03-03,35.06641387939453 +PFE,2004-03-04,35.455406188964844 +PFE,2004-03-05,35.265655517578125 +PFE,2004-03-08,35.588233947753906 +PFE,2004-03-09,35.38899230957031 +PFE,2004-03-10,34.50664138793945 +PFE,2004-03-11,33.43453598022461 +PFE,2004-03-12,33.481971740722656 +PFE,2004-03-15,33.159393310546875 +PFE,2004-03-16,33.60531234741211 +PFE,2004-03-17,33.11195373535156 +PFE,2004-03-18,32.92219924926758 +PFE,2004-03-19,32.21062469482422 +PFE,2004-03-22,31.973434448242188 +PFE,2004-03-23,32.390892028808594 +PFE,2004-03-24,32.4288444519043 +PFE,2004-03-25,32.552181243896484 +PFE,2004-03-26,32.533206939697266 +PFE,2004-03-29,33.225807189941406 +PFE,2004-03-30,33.339656829833984 +PFE,2004-03-31,33.254268646240234 +PFE,2004-04-01,33.7666015625 +PFE,2004-04-02,34.15559768676758 +PFE,2004-04-05,34.27893829345703 +PFE,2004-04-06,33.965843200683594 +PFE,2004-04-07,33.842506408691406 +PFE,2004-04-08,33.776092529296875 +PFE,2004-04-12,33.842506408691406 +PFE,2004-04-13,33.57685089111328 +PFE,2004-04-14,33.9753303527832 +PFE,2004-04-15,35.426944732666016 +PFE,2004-04-16,35.69260025024414 +PFE,2004-04-19,35.65464782714844 +PFE,2004-04-20,34.819732666015625 +PFE,2004-04-21,35.00948715209961 +PFE,2004-04-22,34.667930603027344 +PFE,2004-04-23,34.554080963134766 +PFE,2004-04-26,34.43074035644531 +PFE,2004-04-27,34.573055267333984 +PFE,2004-04-28,34.041744232177734 +PFE,2004-04-29,33.74762725830078 +PFE,2004-04-30,33.927894592285156 +PFE,2004-05-03,34.36432647705078 +PFE,2004-05-04,34.734344482421875 +PFE,2004-05-05,34.75332260131836 +PFE,2004-05-06,34.67741775512695 +PFE,2004-05-07,34.497154235839844 +PFE,2004-05-10,34.15559768676758 +PFE,2004-05-11,34.07020950317383 +PFE,2004-05-12,33.880455017089844 +PFE,2004-05-13,33.58633804321289 +PFE,2004-05-14,33.776092529296875 +PFE,2004-05-17,33.68121337890625 +PFE,2004-05-18,33.72865295410156 +PFE,2004-05-19,33.36812210083008 +PFE,2004-05-20,33.10246658325195 +PFE,2004-05-21,33.02656555175781 +PFE,2004-05-24,32.68500900268555 +PFE,2004-05-25,32.96015167236328 +PFE,2004-05-26,33.10246658325195 +PFE,2004-05-27,33.58633804321289 +PFE,2004-05-28,33.52941131591797 +PFE,2004-06-01,33.6337776184082 +PFE,2004-06-02,33.90891647338867 +PFE,2004-06-03,33.72865295410156 +PFE,2004-06-04,33.795066833496094 +PFE,2004-06-07,34.1745719909668 +PFE,2004-06-08,34.28842544555664 +PFE,2004-06-09,33.99430847167969 +PFE,2004-06-10,33.83301544189453 +PFE,2004-06-14,33.34914779663086 +PFE,2004-06-15,33.29222106933594 +PFE,2004-06-16,33.41556167602539 +PFE,2004-06-17,33.46299743652344 +PFE,2004-06-18,33.61479949951172 +PFE,2004-06-21,33.396583557128906 +PFE,2004-06-22,33.11195373535156 +PFE,2004-06-23,33.168880462646484 +PFE,2004-06-24,33.02656555175781 +PFE,2004-06-25,32.08728790283203 +PFE,2004-06-28,32.31499099731445 +PFE,2004-06-29,32.58064651489258 +PFE,2004-06-30,32.523719787597656 +PFE,2004-07-01,32.191650390625 +PFE,2004-07-02,32.20113754272461 +PFE,2004-07-06,32.13472366333008 +PFE,2004-07-07,31.99241065979004 +PFE,2004-07-08,32.20113754272461 +PFE,2004-07-09,32.25806427001953 +PFE,2004-07-12,31.897533416748047 +PFE,2004-07-13,32.40986633300781 +PFE,2004-07-14,32.26755142211914 +PFE,2004-07-15,30.910816192626953 +PFE,2004-07-16,30.7210636138916 +PFE,2004-07-19,30.464895248413086 +PFE,2004-07-20,30.67362403869629 +PFE,2004-07-21,30.360530853271484 +PFE,2004-07-22,30.844402313232422 +PFE,2004-07-23,30.645160675048828 +PFE,2004-07-26,30.11385154724121 +PFE,2004-07-27,30.455408096313477 +PFE,2004-07-28,30.0 +PFE,2004-07-29,30.294118881225586 +PFE,2004-07-30,30.322580337524414 +PFE,2004-08-02,30.55028533935547 +PFE,2004-08-03,30.7874755859375 +PFE,2004-08-04,30.74003791809082 +PFE,2004-08-05,30.02846336364746 +PFE,2004-08-06,29.582542419433594 +PFE,2004-08-09,29.601518630981445 +PFE,2004-08-10,29.867172241210938 +PFE,2004-08-11,30.142314910888672 +PFE,2004-08-12,29.819734573364258 +PFE,2004-08-13,29.554079055786133 +PFE,2004-08-16,29.791271209716797 +PFE,2004-08-17,29.772296905517578 +PFE,2004-08-18,30.218215942382812 +PFE,2004-08-19,29.867172241210938 +PFE,2004-08-20,30.11385154724121 +PFE,2004-08-23,30.02846336364746 +PFE,2004-08-24,29.91461181640625 +PFE,2004-08-25,30.275142669677734 +PFE,2004-08-26,30.65464973449707 +PFE,2004-08-27,30.977230072021484 +PFE,2004-08-30,30.63567352294922 +PFE,2004-08-31,30.996204376220703 +PFE,2004-09-01,30.69260025024414 +PFE,2004-09-02,31.024667739868164 +PFE,2004-09-03,30.882352828979492 +PFE,2004-09-07,31.062618255615234 +PFE,2004-09-08,31.091081619262695 +PFE,2004-09-09,30.77798843383789 +PFE,2004-09-10,30.227703094482422 +PFE,2004-09-13,30.483871459960938 +PFE,2004-09-14,30.474382400512695 +PFE,2004-09-15,30.218215942382812 +PFE,2004-09-16,30.15180206298828 +PFE,2004-09-17,30.094877243041992 +PFE,2004-09-20,29.40227699279785 +PFE,2004-09-21,29.30739974975586 +PFE,2004-09-22,28.652751922607422 +PFE,2004-09-23,28.396583557128906 +PFE,2004-09-24,28.140417098999023 +PFE,2004-09-27,28.102466583251953 +PFE,2004-09-28,28.538898468017578 +PFE,2004-09-29,28.63377571105957 +PFE,2004-09-30,29.032257080078125 +PFE,2004-10-01,29.383302688598633 +PFE,2004-10-04,29.696395874023438 +PFE,2004-10-05,29.686906814575195 +PFE,2004-10-06,29.582542419433594 +PFE,2004-10-07,28.453510284423828 +PFE,2004-10-08,28.273244857788086 +PFE,2004-10-11,28.757116317749023 +PFE,2004-10-12,28.330171585083008 +PFE,2004-10-13,28.036052703857422 +PFE,2004-10-14,27.590133666992188 +PFE,2004-10-15,27.03984832763672 +PFE,2004-10-18,27.514230728149414 +PFE,2004-10-19,27.514230728149414 +PFE,2004-10-20,26.850095748901367 +PFE,2004-10-21,26.982921600341797 +PFE,2004-10-22,26.31878662109375 +PFE,2004-10-25,26.356735229492188 +PFE,2004-10-26,26.878557205200195 +PFE,2004-10-27,27.552181243896484 +PFE,2004-10-28,27.23908805847168 +PFE,2004-10-29,27.466793060302734 +PFE,2004-11-01,27.324478149414062 +PFE,2004-11-02,27.229602813720703 +PFE,2004-11-03,27.94117546081543 +PFE,2004-11-04,27.571157455444336 +PFE,2004-11-05,27.314990997314453 +PFE,2004-11-08,26.954458236694336 +PFE,2004-11-09,26.55597686767578 +PFE,2004-11-10,26.062618255615234 +PFE,2004-11-11,25.75901222229004 +PFE,2004-11-12,26.043643951416016 +PFE,2004-11-15,26.204933166503906 +PFE,2004-11-16,25.920303344726562 +PFE,2004-11-17,26.55597686767578 +PFE,2004-11-18,26.347248077392578 +PFE,2004-11-19,25.834915161132812 +PFE,2004-11-22,25.6831111907959 +PFE,2004-11-23,25.521821975708008 +PFE,2004-11-24,25.417457580566406 +PFE,2004-11-26,25.76850128173828 +PFE,2004-11-29,25.929790496826172 +PFE,2004-11-30,26.347248077392578 +PFE,2004-12-01,26.783681869506836 +PFE,2004-12-02,27.00189781188965 +PFE,2004-12-03,26.461101531982422 +PFE,2004-12-06,25.81593894958496 +PFE,2004-12-07,25.80645179748535 +PFE,2004-12-08,26.091081619262695 +PFE,2004-12-09,25.967742919921875 +PFE,2004-12-10,25.70208740234375 +PFE,2004-12-13,25.76850128173828 +PFE,2004-12-14,25.929790496826172 +PFE,2004-12-15,26.869070053100586 +PFE,2004-12-16,27.495256423950195 +PFE,2004-12-17,24.430740356445312 +PFE,2004-12-20,23.045541763305664 +PFE,2004-12-21,23.690702438354492 +PFE,2004-12-22,24.620492935180664 +PFE,2004-12-23,24.734344482421875 +PFE,2004-12-27,25.142314910888672 +PFE,2004-12-28,25.559772491455078 +PFE,2004-12-29,25.863378524780273 +PFE,2004-12-30,25.62618637084961 +PFE,2004-12-31,25.5123348236084 +PFE,2005-01-03,25.094877243041992 +PFE,2005-01-04,25.094877243041992 +PFE,2005-01-05,24.92409896850586 +PFE,2005-01-06,24.943073272705078 +PFE,2005-01-07,24.95256233215332 +PFE,2005-01-10,25.08538818359375 +PFE,2005-01-11,24.81024742126465 +PFE,2005-01-12,24.696395874023438 +PFE,2005-01-13,24.032257080078125 +PFE,2005-01-14,23.956356048583984 +PFE,2005-01-18,24.003795623779297 +PFE,2005-01-19,23.60531234741211 +PFE,2005-01-20,23.7001895904541 +PFE,2005-01-21,23.225805282592773 +PFE,2005-01-24,23.017078399658203 +PFE,2005-01-25,23.330171585083008 +PFE,2005-01-26,23.330171585083008 +PFE,2005-01-27,23.415559768676758 +PFE,2005-01-28,23.102466583251953 +PFE,2005-01-31,22.92220115661621 +PFE,2005-02-01,22.637571334838867 +PFE,2005-02-02,22.836811065673828 +PFE,2005-02-03,22.685009002685547 +PFE,2005-02-04,22.988615036010742 +PFE,2005-02-07,23.63377571105957 +PFE,2005-02-08,24.24098777770996 +PFE,2005-02-09,23.766603469848633 +PFE,2005-02-10,23.766603469848633 +PFE,2005-02-11,23.861480712890625 +PFE,2005-02-14,24.17457389831543 +PFE,2005-02-15,23.927894592285156 +PFE,2005-02-16,23.67172622680664 +PFE,2005-02-17,23.776090621948242 +PFE,2005-02-18,25.426944732666016 +PFE,2005-02-22,25.227703094482422 +PFE,2005-02-23,24.96204948425293 +PFE,2005-02-24,25.04743766784668 +PFE,2005-02-25,25.483871459960938 +PFE,2005-02-28,24.943073272705078 +PFE,2005-03-01,25.246679306030273 +PFE,2005-03-02,25.246679306030273 +PFE,2005-03-03,25.227703094482422 +PFE,2005-03-04,25.474382400512695 +PFE,2005-03-07,25.7874755859375 +PFE,2005-03-08,25.388994216918945 +PFE,2005-03-09,25.370019912719727 +PFE,2005-03-10,25.379507064819336 +PFE,2005-03-11,25.00948715209961 +PFE,2005-03-14,25.170778274536133 +PFE,2005-03-15,24.943073272705078 +PFE,2005-03-16,24.715370178222656 +PFE,2005-03-17,24.677419662475586 +PFE,2005-03-18,24.506641387939453 +PFE,2005-03-21,24.392789840698242 +PFE,2005-03-22,24.117647171020508 +PFE,2005-03-23,24.705881118774414 +PFE,2005-03-24,24.829221725463867 +PFE,2005-03-28,24.88614845275879 +PFE,2005-03-29,24.32637596130371 +PFE,2005-03-30,24.943073272705078 +PFE,2005-03-31,24.92409896850586 +PFE,2005-04-01,24.81024742126465 +PFE,2005-04-04,24.601518630981445 +PFE,2005-04-05,25.521821975708008 +PFE,2005-04-06,25.483871459960938 +PFE,2005-04-07,25.521821975708008 +PFE,2005-04-08,25.237192153930664 +PFE,2005-04-11,25.1043643951416 +PFE,2005-04-12,25.502845764160156 +PFE,2005-04-13,25.882352828979492 +PFE,2005-04-14,26.043643951416016 +PFE,2005-04-15,26.29032325744629 +PFE,2005-04-18,26.185958862304688 +PFE,2005-04-19,26.015180587768555 +PFE,2005-04-20,25.388994216918945 +PFE,2005-04-21,25.85388946533203 +PFE,2005-04-22,25.82542610168457 +PFE,2005-04-25,25.645160675048828 +PFE,2005-04-26,25.531309127807617 +PFE,2005-04-27,25.540796279907227 +PFE,2005-04-28,25.322580337524414 +PFE,2005-04-29,25.77798843383789 +PFE,2005-05-02,26.005693435668945 +PFE,2005-05-03,26.091081619262695 +PFE,2005-05-04,26.4041748046875 +PFE,2005-05-05,26.42314910888672 +PFE,2005-05-06,26.195446014404297 +PFE,2005-05-09,26.537002563476562 +PFE,2005-05-10,26.242883682250977 +PFE,2005-05-11,26.233396530151367 +PFE,2005-05-12,26.214420318603516 +PFE,2005-05-13,26.43263816833496 +PFE,2005-05-16,26.783681869506836 +PFE,2005-05-17,26.755218505859375 +PFE,2005-05-18,26.982921600341797 +PFE,2005-05-19,27.248577117919922 +PFE,2005-05-20,27.11574935913086 +PFE,2005-05-23,27.286527633666992 +PFE,2005-05-24,27.362428665161133 +PFE,2005-05-25,27.201139450073242 +PFE,2005-05-26,27.419355392456055 +PFE,2005-05-27,26.897533416748047 +PFE,2005-05-31,26.47058868408203 +PFE,2005-06-01,26.726755142211914 +PFE,2005-06-02,26.755218505859375 +PFE,2005-06-03,26.52751350402832 +PFE,2005-06-06,26.574953079223633 +PFE,2005-06-07,26.52751350402832 +PFE,2005-06-08,26.233396530151367 +PFE,2005-06-09,26.119544982910156 +PFE,2005-06-10,26.261859893798828 +PFE,2005-06-13,26.461101531982422 +PFE,2005-06-14,26.935483932495117 +PFE,2005-06-15,26.973434448242188 +PFE,2005-06-16,27.13472557067871 +PFE,2005-06-17,27.305503845214844 +PFE,2005-06-20,27.286527633666992 +PFE,2005-06-21,27.14421272277832 +PFE,2005-06-22,27.314990997314453 +PFE,2005-06-23,27.419355392456055 +PFE,2005-06-24,27.05882453918457 +PFE,2005-06-27,26.64136505126953 +PFE,2005-06-28,26.47058868408203 +PFE,2005-06-29,26.41366195678711 +PFE,2005-06-30,26.166982650756836 +PFE,2005-07-01,25.71157455444336 +PFE,2005-07-05,25.66413688659668 +PFE,2005-07-06,25.398481369018555 +PFE,2005-07-07,25.379507064819336 +PFE,2005-07-08,25.74952507019043 +PFE,2005-07-11,25.73055076599121 +PFE,2005-07-12,25.6831111907959 +PFE,2005-07-13,25.834915161132812 +PFE,2005-07-14,26.185958862304688 +PFE,2005-07-15,26.157495498657227 +PFE,2005-07-18,25.85388946533203 +PFE,2005-07-19,25.977230072021484 +PFE,2005-07-20,25.67362403869629 +PFE,2005-07-21,25.227703094482422 +PFE,2005-07-22,25.142314910888672 +PFE,2005-07-25,25.06641387939453 +PFE,2005-07-26,24.8956356048584 +PFE,2005-07-27,25.332067489624023 +PFE,2005-07-28,25.398481369018555 +PFE,2005-07-29,25.142314910888672 +PFE,2005-08-01,25.275142669677734 +PFE,2005-08-02,25.559772491455078 +PFE,2005-08-03,25.55028533935547 +PFE,2005-08-04,25.237192153930664 +PFE,2005-08-05,24.905122756958008 +PFE,2005-08-08,24.867172241210938 +PFE,2005-08-09,25.332067489624023 +PFE,2005-08-10,25.03795051574707 +PFE,2005-08-11,25.08538818359375 +PFE,2005-08-12,24.819734573364258 +PFE,2005-08-15,24.857685089111328 +PFE,2005-08-16,24.715370178222656 +PFE,2005-08-17,24.819734573364258 +PFE,2005-08-18,24.554079055786133 +PFE,2005-08-19,24.24098777770996 +PFE,2005-08-22,24.060720443725586 +PFE,2005-08-23,23.804553985595703 +PFE,2005-08-24,23.776090621948242 +PFE,2005-08-25,23.5958251953125 +PFE,2005-08-26,23.61480140686035 +PFE,2005-08-29,23.814041137695312 +PFE,2005-08-30,23.851991653442383 +PFE,2005-08-31,24.17457389831543 +PFE,2005-09-01,24.003795623779297 +PFE,2005-09-02,24.032257080078125 +PFE,2005-09-06,24.544591903686523 +PFE,2005-09-07,24.95256233215332 +PFE,2005-09-08,25.15180206298828 +PFE,2005-09-09,24.98102569580078 +PFE,2005-09-12,24.99051284790039 +PFE,2005-09-13,24.648956298828125 +PFE,2005-09-14,24.696395874023438 +PFE,2005-09-15,24.383302688598633 +PFE,2005-09-16,24.573055267333984 +PFE,2005-09-19,24.28842544555664 +PFE,2005-09-20,24.09867286682129 +PFE,2005-09-21,24.013282775878906 +PFE,2005-09-22,23.956356048583984 +PFE,2005-09-23,23.5958251953125 +PFE,2005-09-26,23.899431228637695 +PFE,2005-09-27,23.52941131591797 +PFE,2005-09-28,23.58633804321289 +PFE,2005-09-29,23.804553985595703 +PFE,2005-09-30,23.690702438354492 +PFE,2005-10-03,23.994306564331055 +PFE,2005-10-04,23.946868896484375 +PFE,2005-10-05,23.52941131591797 +PFE,2005-10-06,23.387096405029297 +PFE,2005-10-07,23.140417098999023 +PFE,2005-10-10,23.197343826293945 +PFE,2005-10-11,23.055028915405273 +PFE,2005-10-12,23.56736183166504 +PFE,2005-10-13,23.244781494140625 +PFE,2005-10-14,23.074003219604492 +PFE,2005-10-17,22.88425064086914 +PFE,2005-10-18,22.89373779296875 +PFE,2005-10-19,22.74193572998047 +PFE,2005-10-20,20.77798843383789 +PFE,2005-10-21,20.16128921508789 +PFE,2005-10-24,20.00948715209961 +PFE,2005-10-25,20.11385154724121 +PFE,2005-10-26,19.98102569580078 +PFE,2005-10-27,20.01897430419922 +PFE,2005-10-28,20.398481369018555 +PFE,2005-10-31,20.62618637084961 +PFE,2005-11-01,20.445920944213867 +PFE,2005-11-02,20.493358612060547 +PFE,2005-11-03,20.74952507019043 +PFE,2005-11-04,21.119544982910156 +PFE,2005-11-07,21.129032135009766 +PFE,2005-11-08,20.7874755859375 +PFE,2005-11-09,21.024667739868164 +PFE,2005-11-10,21.072105407714844 +PFE,2005-11-11,21.280834197998047 +PFE,2005-11-14,21.110057830810547 +PFE,2005-11-15,20.76850128173828 +PFE,2005-11-16,20.275142669677734 +PFE,2005-11-17,20.256166458129883 +PFE,2005-11-18,20.493358612060547 +PFE,2005-11-21,20.62618637084961 +PFE,2005-11-22,20.284629821777344 +PFE,2005-11-23,20.531309127807617 +PFE,2005-11-25,20.559772491455078 +PFE,2005-11-28,20.483871459960938 +PFE,2005-11-29,20.370019912719727 +PFE,2005-11-30,20.11385154724121 +PFE,2005-12-01,20.284629821777344 +PFE,2005-12-02,20.208728790283203 +PFE,2005-12-05,20.256166458129883 +PFE,2005-12-06,20.056926727294922 +PFE,2005-12-07,20.01897430419922 +PFE,2005-12-08,19.905122756958008 +PFE,2005-12-09,19.544591903686523 +PFE,2005-12-12,19.867172241210938 +PFE,2005-12-13,21.166982650756836 +PFE,2005-12-14,21.679317474365234 +PFE,2005-12-15,21.622390747070312 +PFE,2005-12-16,21.42314910888672 +PFE,2005-12-19,23.074003219604492 +PFE,2005-12-20,22.770397186279297 +PFE,2005-12-21,22.808349609375 +PFE,2005-12-22,22.82732391357422 +PFE,2005-12-23,22.73244857788086 +PFE,2005-12-27,22.419355392456055 +PFE,2005-12-28,22.390892028808594 +PFE,2005-12-29,22.248577117919922 +PFE,2005-12-30,22.12523651123047 +PFE,2006-01-03,22.561670303344727 +PFE,2006-01-04,23.292219161987305 +PFE,2006-01-05,23.320682525634766 +PFE,2006-01-06,23.57685089111328 +PFE,2006-01-09,23.57685089111328 +PFE,2006-01-10,23.187856674194336 +PFE,2006-01-11,23.48197364807129 +PFE,2006-01-12,23.320682525634766 +PFE,2006-01-13,23.40607261657715 +PFE,2006-01-17,23.036052703857422 +PFE,2006-01-18,22.770397186279297 +PFE,2006-01-19,23.690702438354492 +PFE,2006-01-20,23.44402313232422 +PFE,2006-01-23,23.61480140686035 +PFE,2006-01-24,23.330171585083008 +PFE,2006-01-25,23.55787467956543 +PFE,2006-01-26,23.766603469848633 +PFE,2006-01-27,24.658443450927734 +PFE,2006-01-30,24.611005783081055 +PFE,2006-01-31,24.36432647705078 +PFE,2006-02-01,24.715370178222656 +PFE,2006-02-02,24.459203720092773 +PFE,2006-02-03,23.984819412231445 +PFE,2006-02-06,23.804553985595703 +PFE,2006-02-07,23.889942169189453 +PFE,2006-02-08,25.01897430419922 +PFE,2006-02-09,24.99051284790039 +PFE,2006-02-10,24.36432647705078 +PFE,2006-02-13,24.26944923400879 +PFE,2006-02-14,24.19354820251465 +PFE,2006-02-15,24.29791259765625 +PFE,2006-02-16,24.4876651763916 +PFE,2006-02-17,24.497154235839844 +PFE,2006-02-21,24.32637596130371 +PFE,2006-02-22,24.84819793701172 +PFE,2006-02-23,24.800758361816406 +PFE,2006-02-24,25.01897430419922 +PFE,2006-02-27,25.237192153930664 +PFE,2006-02-28,24.84819793701172 +PFE,2006-03-01,24.91461181640625 +PFE,2006-03-02,24.724857330322266 +PFE,2006-03-03,24.99051284790039 +PFE,2006-03-06,24.648956298828125 +PFE,2006-03-07,24.84819793701172 +PFE,2006-03-08,24.829221725463867 +PFE,2006-03-09,24.84819793701172 +PFE,2006-03-10,24.743833541870117 +PFE,2006-03-13,24.639469146728516 +PFE,2006-03-14,24.639469146728516 +PFE,2006-03-15,24.620492935180664 +PFE,2006-03-16,24.715370178222656 +PFE,2006-03-17,25.03795051574707 +PFE,2006-03-20,25.11385154724121 +PFE,2006-03-21,24.96204948425293 +PFE,2006-03-22,25.04743766784668 +PFE,2006-03-23,24.819734573364258 +PFE,2006-03-24,24.686906814575195 +PFE,2006-03-27,24.4876651763916 +PFE,2006-03-28,24.051233291625977 +PFE,2006-03-29,23.946868896484375 +PFE,2006-03-30,23.908918380737305 +PFE,2006-03-31,23.643264770507812 +PFE,2006-04-03,23.833017349243164 +PFE,2006-04-04,23.814041137695312 +PFE,2006-04-05,23.880455017089844 +PFE,2006-04-06,23.804553985595703 +PFE,2006-04-07,23.425046920776367 +PFE,2006-04-10,23.387096405029297 +PFE,2006-04-11,23.102466583251953 +PFE,2006-04-12,23.168880462646484 +PFE,2006-04-13,23.244781494140625 +PFE,2006-04-17,23.187856674194336 +PFE,2006-04-18,23.652751922607422 +PFE,2006-04-19,23.54838752746582 +PFE,2006-04-20,23.67172622680664 +PFE,2006-04-21,23.5958251953125 +PFE,2006-04-24,23.51992416381836 +PFE,2006-04-25,23.453510284423828 +PFE,2006-04-26,23.690702438354492 +PFE,2006-04-27,23.58633804321289 +PFE,2006-04-28,24.032257080078125 +PFE,2006-05-01,23.833017349243164 +PFE,2006-05-02,23.889942169189453 +PFE,2006-05-03,23.880455017089844 +PFE,2006-05-04,23.927894592285156 +PFE,2006-05-05,24.108158111572266 +PFE,2006-05-08,24.23149871826172 +PFE,2006-05-09,24.203035354614258 +PFE,2006-05-10,23.757116317749023 +PFE,2006-05-11,23.538898468017578 +PFE,2006-05-12,23.244781494140625 +PFE,2006-05-15,23.61480140686035 +PFE,2006-05-16,23.62428855895996 +PFE,2006-05-17,23.026565551757812 +PFE,2006-05-18,22.666034698486328 +PFE,2006-05-19,22.599620819091797 +PFE,2006-05-22,22.504743576049805 +PFE,2006-05-23,22.76091194152832 +PFE,2006-05-24,22.618595123291016 +PFE,2006-05-25,22.628082275390625 +PFE,2006-05-26,22.770397186279297 +PFE,2006-05-30,22.371917724609375 +PFE,2006-05-31,22.447818756103516 +PFE,2006-06-01,22.675521850585938 +PFE,2006-06-02,22.950664520263672 +PFE,2006-06-05,22.713472366333008 +PFE,2006-06-06,22.618595123291016 +PFE,2006-06-07,22.685009002685547 +PFE,2006-06-08,22.637571334838867 +PFE,2006-06-09,22.324478149414062 +PFE,2006-06-12,22.096773147583008 +PFE,2006-06-13,21.859582901000977 +PFE,2006-06-14,21.925996780395508 +PFE,2006-06-15,22.324478149414062 +PFE,2006-06-16,22.229602813720703 +PFE,2006-06-19,21.878557205200195 +PFE,2006-06-20,21.774194717407227 +PFE,2006-06-21,21.52751350402832 +PFE,2006-06-22,21.489564895629883 +PFE,2006-06-23,21.48007583618164 +PFE,2006-06-26,21.831119537353516 +PFE,2006-06-27,21.631879806518555 +PFE,2006-06-28,21.726755142211914 +PFE,2006-06-29,22.049335479736328 +PFE,2006-06-30,22.26755142211914 +PFE,2006-07-03,22.371917724609375 +PFE,2006-07-05,22.466793060302734 +PFE,2006-07-06,22.466793060302734 +PFE,2006-07-07,22.466793060302734 +PFE,2006-07-10,22.647058486938477 +PFE,2006-07-11,22.286527633666992 +PFE,2006-07-12,21.99241065979004 +PFE,2006-07-13,21.698291778564453 +PFE,2006-07-14,21.271347045898438 +PFE,2006-07-17,21.261859893798828 +PFE,2006-07-18,21.42314910888672 +PFE,2006-07-19,22.10626220703125 +PFE,2006-07-20,22.495256423950195 +PFE,2006-07-21,22.609107971191406 +PFE,2006-07-24,23.51992416381836 +PFE,2006-07-25,23.68121337890625 +PFE,2006-07-26,23.823528289794922 +PFE,2006-07-27,24.33586311340332 +PFE,2006-07-28,24.772296905517578 +PFE,2006-07-31,24.658443450927734 +PFE,2006-08-01,24.658443450927734 +PFE,2006-08-02,24.29791259765625 +PFE,2006-08-03,24.203035354614258 +PFE,2006-08-04,24.648956298828125 +PFE,2006-08-07,24.715370178222656 +PFE,2006-08-08,24.819734573364258 +PFE,2006-08-09,24.81024742126465 +PFE,2006-08-10,24.639469146728516 +PFE,2006-08-11,24.497154235839844 +PFE,2006-08-14,24.743833541870117 +PFE,2006-08-15,25.04743766784668 +PFE,2006-08-16,25.379507064819336 +PFE,2006-08-17,25.616697311401367 +PFE,2006-08-18,25.66413688659668 +PFE,2006-08-21,25.275142669677734 +PFE,2006-08-22,25.59772300720215 +PFE,2006-08-23,25.74952507019043 +PFE,2006-08-24,25.844402313232422 +PFE,2006-08-25,25.834915161132812 +PFE,2006-08-28,26.129032135009766 +PFE,2006-08-29,26.185958862304688 +PFE,2006-08-30,26.309297561645508 +PFE,2006-08-31,26.148008346557617 +PFE,2006-09-01,26.52751350402832 +PFE,2006-09-05,26.41366195678711 +PFE,2006-09-06,26.2998104095459 +PFE,2006-09-07,26.043643951416016 +PFE,2006-09-08,26.176471710205078 +PFE,2006-09-11,26.45161247253418 +PFE,2006-09-12,26.802656173706055 +PFE,2006-09-13,26.745731353759766 +PFE,2006-09-14,26.755218505859375 +PFE,2006-09-15,26.603416442871094 +PFE,2006-09-18,26.717267990112305 +PFE,2006-09-19,26.755218505859375 +PFE,2006-09-20,27.011384963989258 +PFE,2006-09-21,26.764705657958984 +PFE,2006-09-22,26.717267990112305 +PFE,2006-09-25,26.897533416748047 +PFE,2006-09-26,26.944971084594727 +PFE,2006-09-27,26.954458236694336 +PFE,2006-09-28,26.850095748901367 +PFE,2006-09-29,26.907020568847656 +PFE,2006-10-02,26.859582901000977 +PFE,2006-10-03,26.954458236694336 +PFE,2006-10-04,26.878557205200195 +PFE,2006-10-05,26.55597686767578 +PFE,2006-10-06,26.47058868408203 +PFE,2006-10-09,26.233396530151367 +PFE,2006-10-10,26.148008346557617 +PFE,2006-10-11,25.891841888427734 +PFE,2006-10-12,26.233396530151367 +PFE,2006-10-13,26.176471710205078 +PFE,2006-10-16,26.242883682250977 +PFE,2006-10-17,26.2998104095459 +PFE,2006-10-18,26.660341262817383 +PFE,2006-10-19,26.261859893798828 +PFE,2006-10-20,26.261859893798828 +PFE,2006-10-23,26.309297561645508 +PFE,2006-10-24,25.863378524780273 +PFE,2006-10-25,26.024667739868164 +PFE,2006-10-26,25.882352828979492 +PFE,2006-10-27,25.82542610168457 +PFE,2006-10-30,25.80645179748535 +PFE,2006-10-31,25.284629821777344 +PFE,2006-11-01,25.180265426635742 +PFE,2006-11-02,25.322580337524414 +PFE,2006-11-03,25.18975257873535 +PFE,2006-11-06,25.607210159301758 +PFE,2006-11-07,25.891841888427734 +PFE,2006-11-08,25.256166458129883 +PFE,2006-11-09,24.516128540039062 +PFE,2006-11-10,24.392789840698242 +PFE,2006-11-13,24.563566207885742 +PFE,2006-11-14,24.905122756958008 +PFE,2006-11-15,25.170778274536133 +PFE,2006-11-16,25.388994216918945 +PFE,2006-11-17,25.81593894958496 +PFE,2006-11-20,25.66413688659668 +PFE,2006-11-21,25.569259643554688 +PFE,2006-11-22,25.71157455444336 +PFE,2006-11-24,25.5123348236084 +PFE,2006-11-27,25.58823585510254 +PFE,2006-11-28,25.66413688659668 +PFE,2006-11-29,25.6831111907959 +PFE,2006-11-30,26.081594467163086 +PFE,2006-12-01,26.43263816833496 +PFE,2006-12-04,23.62428855895996 +PFE,2006-12-05,23.54838752746582 +PFE,2006-12-06,23.52941131591797 +PFE,2006-12-07,23.58633804321289 +PFE,2006-12-08,23.880455017089844 +PFE,2006-12-11,23.861480712890625 +PFE,2006-12-12,23.880455017089844 +PFE,2006-12-13,24.089183807373047 +PFE,2006-12-14,24.25047492980957 +PFE,2006-12-15,24.32637596130371 +PFE,2006-12-18,24.506641387939453 +PFE,2006-12-19,24.857685089111328 +PFE,2006-12-20,24.867172241210938 +PFE,2006-12-21,24.734344482421875 +PFE,2006-12-22,24.639469146728516 +PFE,2006-12-26,24.601518630981445 +PFE,2006-12-27,24.81024742126465 +PFE,2006-12-28,24.734344482421875 +PFE,2006-12-29,24.573055267333984 +PFE,2007-01-03,24.943073272705078 +PFE,2007-01-04,25.02846336364746 +PFE,2007-01-05,24.95256233215332 +PFE,2007-01-08,24.819734573364258 +PFE,2007-01-09,24.829221725463867 +PFE,2007-01-10,24.857685089111328 +PFE,2007-01-11,25.1043643951416 +PFE,2007-01-12,25.275142669677734 +PFE,2007-01-16,25.398481369018555 +PFE,2007-01-17,25.5123348236084 +PFE,2007-01-18,25.77798843383789 +PFE,2007-01-19,25.82542610168457 +PFE,2007-01-22,25.569259643554688 +PFE,2007-01-23,25.01897430419922 +PFE,2007-01-24,25.445920944213867 +PFE,2007-01-25,25.00948715209961 +PFE,2007-01-26,24.943073272705078 +PFE,2007-01-29,24.724857330322266 +PFE,2007-01-30,24.762807846069336 +PFE,2007-01-31,24.8956356048584 +PFE,2007-02-01,25.256166458129883 +PFE,2007-02-02,25.426944732666016 +PFE,2007-02-05,25.502845764160156 +PFE,2007-02-06,25.455408096313477 +PFE,2007-02-07,25.16128921508789 +PFE,2007-02-08,25.08538818359375 +PFE,2007-02-09,25.02846336364746 +PFE,2007-02-12,24.876659393310547 +PFE,2007-02-13,25.03795051574707 +PFE,2007-02-14,25.218215942382812 +PFE,2007-02-15,25.170778274536133 +PFE,2007-02-16,24.95256233215332 +PFE,2007-02-20,24.95256233215332 +PFE,2007-02-21,24.734344482421875 +PFE,2007-02-22,24.544591903686523 +PFE,2007-02-23,24.30739974975586 +PFE,2007-02-26,24.516128540039062 +PFE,2007-02-27,23.851991653442383 +PFE,2007-02-28,23.68121337890625 +PFE,2007-03-01,23.757116317749023 +PFE,2007-03-02,23.51992416381836 +PFE,2007-03-05,23.434534072875977 +PFE,2007-03-06,23.899431228637695 +PFE,2007-03-07,23.975332260131836 +PFE,2007-03-08,24.108158111572266 +PFE,2007-03-09,24.108158111572266 +PFE,2007-03-12,24.079696655273438 +PFE,2007-03-13,23.66223907470703 +PFE,2007-03-14,23.58633804321289 +PFE,2007-03-15,23.70967674255371 +PFE,2007-03-16,23.70967674255371 +PFE,2007-03-19,24.060720443725586 +PFE,2007-03-20,24.23149871826172 +PFE,2007-03-21,24.525617599487305 +PFE,2007-03-22,24.468690872192383 +PFE,2007-03-23,24.34535026550293 +PFE,2007-03-26,24.354839324951172 +PFE,2007-03-27,24.18406105041504 +PFE,2007-03-28,23.889942169189453 +PFE,2007-03-29,24.108158111572266 +PFE,2007-03-30,23.965843200683594 +PFE,2007-04-02,24.041746139526367 +PFE,2007-04-03,24.354839324951172 +PFE,2007-04-04,24.4876651763916 +PFE,2007-04-05,24.516128540039062 +PFE,2007-04-09,24.667932510375977 +PFE,2007-04-10,24.667932510375977 +PFE,2007-04-11,24.705881118774414 +PFE,2007-04-12,25.1043643951416 +PFE,2007-04-13,25.303604125976562 +PFE,2007-04-16,25.559772491455078 +PFE,2007-04-17,25.521821975708008 +PFE,2007-04-18,25.407970428466797 +PFE,2007-04-19,25.6831111907959 +PFE,2007-04-20,25.58823585510254 +PFE,2007-04-23,25.0 +PFE,2007-04-24,24.81024742126465 +PFE,2007-04-25,24.97153663635254 +PFE,2007-04-26,25.351043701171875 +PFE,2007-04-27,25.246679306030273 +PFE,2007-04-30,25.1043643951416 +PFE,2007-05-01,25.227703094482422 +PFE,2007-05-02,25.237192153930664 +PFE,2007-05-03,25.493358612060547 +PFE,2007-05-04,25.69260025024414 +PFE,2007-05-07,25.977230072021484 +PFE,2007-05-08,25.948766708374023 +PFE,2007-05-09,25.76850128173828 +PFE,2007-05-10,25.426944732666016 +PFE,2007-05-11,25.65464973449707 +PFE,2007-05-14,25.834915161132812 +PFE,2007-05-15,25.71157455444336 +PFE,2007-05-16,25.920303344726562 +PFE,2007-05-17,25.958253860473633 +PFE,2007-05-18,26.034156799316406 +PFE,2007-05-21,26.015180587768555 +PFE,2007-05-22,25.967742919921875 +PFE,2007-05-23,25.939279556274414 +PFE,2007-05-24,25.882352828979492 +PFE,2007-05-25,26.119544982910156 +PFE,2007-05-29,26.148008346557617 +PFE,2007-05-30,26.005693435668945 +PFE,2007-05-31,26.081594467163086 +PFE,2007-06-01,26.261859893798828 +PFE,2007-06-04,26.110057830810547 +PFE,2007-06-05,25.882352828979492 +PFE,2007-06-06,25.417457580566406 +PFE,2007-06-07,24.943073272705078 +PFE,2007-06-08,25.16128921508789 +PFE,2007-06-11,25.01897430419922 +PFE,2007-06-12,24.772296905517578 +PFE,2007-06-13,25.0 +PFE,2007-06-14,25.03795051574707 +PFE,2007-06-15,25.11385154724121 +PFE,2007-06-18,24.91461181640625 +PFE,2007-06-19,24.867172241210938 +PFE,2007-06-20,24.392789840698242 +PFE,2007-06-21,24.592029571533203 +PFE,2007-06-22,24.079696655273438 +PFE,2007-06-25,24.09867286682129 +PFE,2007-06-26,24.2789363861084 +PFE,2007-06-27,24.29791259765625 +PFE,2007-06-28,24.3168888092041 +PFE,2007-06-29,24.25996208190918 +PFE,2007-07-02,24.41176414489746 +PFE,2007-07-03,24.4876651763916 +PFE,2007-07-05,24.573055267333984 +PFE,2007-07-06,24.592029571533203 +PFE,2007-07-09,24.554079055786133 +PFE,2007-07-10,24.26944923400879 +PFE,2007-07-11,24.14611053466797 +PFE,2007-07-12,24.648956298828125 +PFE,2007-07-13,24.582542419433594 +PFE,2007-07-16,24.743833541870117 +PFE,2007-07-17,24.629980087280273 +PFE,2007-07-18,23.842504501342773 +PFE,2007-07-19,23.70967674255371 +PFE,2007-07-20,23.62428855895996 +PFE,2007-07-23,23.74762725830078 +PFE,2007-07-24,23.61480140686035 +PFE,2007-07-25,23.510435104370117 +PFE,2007-07-26,22.91271209716797 +PFE,2007-07-27,22.571157455444336 +PFE,2007-07-30,22.542694091796875 +PFE,2007-07-31,22.305503845214844 +PFE,2007-08-01,22.419355392456055 +PFE,2007-08-02,22.628082275390625 +PFE,2007-08-03,22.305503845214844 +PFE,2007-08-06,22.87476348876953 +PFE,2007-08-07,23.102466583251953 +PFE,2007-08-08,23.349145889282227 +PFE,2007-08-09,22.903226852416992 +PFE,2007-08-10,22.76091194152832 +PFE,2007-08-13,22.666034698486328 +PFE,2007-08-14,22.371917724609375 +PFE,2007-08-15,22.324478149414062 +PFE,2007-08-16,22.191650390625 +PFE,2007-08-17,22.713472366333008 +PFE,2007-08-20,22.93168830871582 +PFE,2007-08-21,22.99810218811035 +PFE,2007-08-22,23.387096405029297 +PFE,2007-08-23,23.35863494873047 +PFE,2007-08-24,23.47248649597168 +PFE,2007-08-27,23.4914608001709 +PFE,2007-08-28,23.216318130493164 +PFE,2007-08-29,23.40607261657715 +PFE,2007-08-30,23.292219161987305 +PFE,2007-08-31,23.56736183166504 +PFE,2007-09-04,23.795066833496094 +PFE,2007-09-05,23.44402313232422 +PFE,2007-09-06,23.35863494873047 +PFE,2007-09-07,23.00758934020996 +PFE,2007-09-10,22.73244857788086 +PFE,2007-09-11,22.950664520263672 +PFE,2007-09-12,22.950664520263672 +PFE,2007-09-13,22.988615036010742 +PFE,2007-09-14,23.045541763305664 +PFE,2007-09-17,22.89373779296875 +PFE,2007-09-18,23.282732009887695 +PFE,2007-09-19,23.60531234741211 +PFE,2007-09-20,23.263757705688477 +PFE,2007-09-21,23.330171585083008 +PFE,2007-09-24,23.168880462646484 +PFE,2007-09-25,22.99810218811035 +PFE,2007-09-26,23.320682525634766 +PFE,2007-09-27,23.48197364807129 +PFE,2007-09-28,23.178367614746094 +PFE,2007-10-01,23.57685089111328 +PFE,2007-10-02,23.66223907470703 +PFE,2007-10-03,23.795066833496094 +PFE,2007-10-04,24.003795623779297 +PFE,2007-10-05,24.26944923400879 +PFE,2007-10-08,24.14611053466797 +PFE,2007-10-09,24.23149871826172 +PFE,2007-10-10,24.23149871826172 +PFE,2007-10-11,24.14611053466797 +PFE,2007-10-12,23.965843200683594 +PFE,2007-10-15,23.719165802001953 +PFE,2007-10-16,23.368120193481445 +PFE,2007-10-17,23.292219161987305 +PFE,2007-10-18,23.282732009887695 +PFE,2007-10-19,22.836811065673828 +PFE,2007-10-22,22.78937339782715 +PFE,2007-10-23,22.81783676147461 +PFE,2007-10-24,22.751422882080078 +PFE,2007-10-25,23.045541763305664 +PFE,2007-10-26,23.064516067504883 +PFE,2007-10-29,23.254268646240234 +PFE,2007-10-30,23.197343826293945 +PFE,2007-10-31,23.349145889282227 +PFE,2007-11-01,22.722959518432617 +PFE,2007-11-02,22.457305908203125 +PFE,2007-11-05,22.457305908203125 +PFE,2007-11-06,22.7039852142334 +PFE,2007-11-07,22.12523651123047 +PFE,2007-11-08,21.925996780395508 +PFE,2007-11-09,21.660341262817383 +PFE,2007-11-12,21.840606689453125 +PFE,2007-11-13,22.343454360961914 +PFE,2007-11-14,22.400379180908203 +PFE,2007-11-15,22.096773147583008 +PFE,2007-11-16,22.191650390625 +PFE,2007-11-19,21.546489715576172 +PFE,2007-11-20,21.55597686767578 +PFE,2007-11-21,21.204933166503906 +PFE,2007-11-23,21.802656173706055 +PFE,2007-11-26,21.157495498657227 +PFE,2007-11-27,21.707780838012695 +PFE,2007-11-28,22.23908805847168 +PFE,2007-11-29,22.390892028808594 +PFE,2007-11-30,22.542694091796875 +PFE,2007-12-03,22.343454360961914 +PFE,2007-12-04,22.26755142211914 +PFE,2007-12-05,22.751422882080078 +PFE,2007-12-06,22.93168830871582 +PFE,2007-12-07,23.149904251098633 +PFE,2007-12-10,23.121442794799805 +PFE,2007-12-11,22.609107971191406 +PFE,2007-12-12,22.590133666992188 +PFE,2007-12-13,22.428842544555664 +PFE,2007-12-14,21.9165096282959 +PFE,2007-12-17,21.793169021606445 +PFE,2007-12-18,22.17267608642578 +PFE,2007-12-19,22.07779884338379 +PFE,2007-12-20,22.03036117553711 +PFE,2007-12-21,22.049335479736328 +PFE,2007-12-24,22.13472557067871 +PFE,2007-12-26,22.011384963989258 +PFE,2007-12-27,21.745731353759766 +PFE,2007-12-28,21.726755142211914 +PFE,2007-12-31,21.565465927124023 +PFE,2008-01-02,21.736242294311523 +PFE,2008-01-03,21.99241065979004 +PFE,2008-01-04,21.660341262817383 +PFE,2008-01-07,22.03984832763672 +PFE,2008-01-08,22.26755142211914 +PFE,2008-01-09,22.694496154785156 +PFE,2008-01-10,22.84630012512207 +PFE,2008-01-11,22.78937339782715 +PFE,2008-01-14,22.74193572998047 +PFE,2008-01-15,22.381404876708984 +PFE,2008-01-16,22.201139450073242 +PFE,2008-01-17,21.783681869506836 +PFE,2008-01-18,21.347248077392578 +PFE,2008-01-22,21.091081619262695 +PFE,2008-01-23,21.688804626464844 +PFE,2008-01-24,21.869070053100586 +PFE,2008-01-25,21.45161247253418 +PFE,2008-01-28,21.812143325805664 +PFE,2008-01-29,21.99241065979004 +PFE,2008-01-30,21.9165096282959 +PFE,2008-01-31,22.163188934326172 +PFE,2008-02-01,22.381404876708984 +PFE,2008-02-04,22.419355392456055 +PFE,2008-02-05,21.783681869506836 +PFE,2008-02-06,21.43263816833496 +PFE,2008-02-07,21.5085391998291 +PFE,2008-02-08,21.157495498657227 +PFE,2008-02-11,21.062618255615234 +PFE,2008-02-12,21.51802635192871 +PFE,2008-02-13,21.574953079223633 +PFE,2008-02-14,21.2998104095459 +PFE,2008-02-15,21.185958862304688 +PFE,2008-02-19,21.223909378051758 +PFE,2008-02-20,21.31878662109375 +PFE,2008-02-21,21.25237274169922 +PFE,2008-02-22,21.347248077392578 +PFE,2008-02-25,21.612903594970703 +PFE,2008-02-26,21.660341262817383 +PFE,2008-02-27,21.584440231323242 +PFE,2008-02-28,21.39468765258789 +PFE,2008-02-29,21.138519287109375 +PFE,2008-03-03,21.110057830810547 +PFE,2008-03-04,21.100568771362305 +PFE,2008-03-05,20.920303344726562 +PFE,2008-03-06,20.483871459960938 +PFE,2008-03-07,20.256166458129883 +PFE,2008-03-10,20.06641387939453 +PFE,2008-03-11,20.607210159301758 +PFE,2008-03-12,20.18975257873535 +PFE,2008-03-13,20.123340606689453 +PFE,2008-03-14,19.582542419433594 +PFE,2008-03-17,19.516128540039062 +PFE,2008-03-18,19.92409896850586 +PFE,2008-03-19,19.554079055786133 +PFE,2008-03-20,19.535104751586914 +PFE,2008-03-24,19.554079055786133 +PFE,2008-03-25,19.715370178222656 +PFE,2008-03-26,19.629980087280273 +PFE,2008-03-27,19.506641387939453 +PFE,2008-03-28,19.44971466064453 +PFE,2008-03-31,19.857685089111328 +PFE,2008-04-01,20.284629821777344 +PFE,2008-04-02,20.407970428466797 +PFE,2008-04-03,20.246679306030273 +PFE,2008-04-04,20.256166458129883 +PFE,2008-04-07,20.379507064819336 +PFE,2008-04-08,19.92409896850586 +PFE,2008-04-09,19.819734573364258 +PFE,2008-04-10,19.84819793701172 +PFE,2008-04-11,19.40227699279785 +PFE,2008-04-14,19.506641387939453 +PFE,2008-04-15,19.648956298828125 +PFE,2008-04-16,20.01897430419922 +PFE,2008-04-17,19.354839324951172 +PFE,2008-04-18,19.42125129699707 +PFE,2008-04-21,19.165084838867188 +PFE,2008-04-22,18.776090621948242 +PFE,2008-04-23,18.861480712890625 +PFE,2008-04-24,19.013282775878906 +PFE,2008-04-25,19.383302688598633 +PFE,2008-04-28,19.19354820251465 +PFE,2008-04-29,19.203035354614258 +PFE,2008-04-30,19.079696655273438 +PFE,2008-05-01,19.392789840698242 +PFE,2008-05-02,19.554079055786133 +PFE,2008-05-05,19.468690872192383 +PFE,2008-05-06,19.37381362915039 +PFE,2008-05-07,18.899431228637695 +PFE,2008-05-08,18.946868896484375 +PFE,2008-05-09,18.776090621948242 +PFE,2008-05-12,18.889942169189453 +PFE,2008-05-13,18.946868896484375 +PFE,2008-05-14,19.032257080078125 +PFE,2008-05-15,19.051233291625977 +PFE,2008-05-16,19.003795623779297 +PFE,2008-05-19,19.19354820251465 +PFE,2008-05-20,19.022769927978516 +PFE,2008-05-21,18.984819412231445 +PFE,2008-05-22,18.766603469848633 +PFE,2008-05-23,18.52941131591797 +PFE,2008-05-27,18.339658737182617 +PFE,2008-05-28,18.311195373535156 +PFE,2008-05-29,18.40607261657715 +PFE,2008-05-30,18.368120193481445 +PFE,2008-06-02,18.197343826293945 +PFE,2008-06-03,18.036052703857422 +PFE,2008-06-04,17.836811065673828 +PFE,2008-06-05,17.713472366333008 +PFE,2008-06-06,17.03984832763672 +PFE,2008-06-09,17.096773147583008 +PFE,2008-06-10,17.020872116088867 +PFE,2008-06-11,16.650854110717773 +PFE,2008-06-12,16.821632385253906 +PFE,2008-06-13,17.06831169128418 +PFE,2008-06-16,16.859582901000977 +PFE,2008-06-17,16.812143325805664 +PFE,2008-06-18,16.859582901000977 +PFE,2008-06-19,16.859582901000977 +PFE,2008-06-20,16.44212532043457 +PFE,2008-06-23,16.489564895629883 +PFE,2008-06-24,16.783681869506836 +PFE,2008-06-25,16.963947296142578 +PFE,2008-06-26,16.29032325744629 +PFE,2008-06-27,16.39468765258789 +PFE,2008-06-30,16.574953079223633 +PFE,2008-07-01,16.821632385253906 +PFE,2008-07-02,16.717267990112305 +PFE,2008-07-03,16.840606689453125 +PFE,2008-07-07,16.49905014038086 +PFE,2008-07-08,17.25806427001953 +PFE,2008-07-09,17.10626220703125 +PFE,2008-07-10,17.10626220703125 +PFE,2008-07-11,16.897533416748047 +PFE,2008-07-14,16.745731353759766 +PFE,2008-07-15,16.679317474365234 +PFE,2008-07-16,17.324478149414062 +PFE,2008-07-17,17.447818756103516 +PFE,2008-07-18,17.381404876708984 +PFE,2008-07-21,17.163188934326172 +PFE,2008-07-22,17.409866333007812 +PFE,2008-07-23,18.092979431152344 +PFE,2008-07-24,17.84630012512207 +PFE,2008-07-25,17.92220115661621 +PFE,2008-07-28,17.419355392456055 +PFE,2008-07-29,17.580644607543945 +PFE,2008-07-30,17.91271209716797 +PFE,2008-07-31,17.713472366333008 +PFE,2008-08-01,17.647058486938477 +PFE,2008-08-04,18.00758934020996 +PFE,2008-08-05,18.7001895904541 +PFE,2008-08-06,18.434534072875977 +PFE,2008-08-07,18.225805282592773 +PFE,2008-08-08,18.823528289794922 +PFE,2008-08-11,18.861480712890625 +PFE,2008-08-12,18.70967674255371 +PFE,2008-08-13,18.63377571105957 +PFE,2008-08-14,18.766603469848633 +PFE,2008-08-15,18.946868896484375 +PFE,2008-08-18,18.63377571105957 +PFE,2008-08-19,18.349145889282227 +PFE,2008-08-20,18.292219161987305 +PFE,2008-08-21,18.377609252929688 +PFE,2008-08-22,18.738140106201172 +PFE,2008-08-25,18.510435104370117 +PFE,2008-08-26,18.292219161987305 +PFE,2008-08-27,18.102466583251953 +PFE,2008-08-28,18.282732009887695 +PFE,2008-08-29,18.130929946899414 +PFE,2008-09-02,18.187856674194336 +PFE,2008-09-03,18.216318130493164 +PFE,2008-09-04,17.713472366333008 +PFE,2008-09-05,17.561670303344727 +PFE,2008-09-08,18.159393310546875 +PFE,2008-09-09,17.305503845214844 +PFE,2008-09-10,17.26755142211914 +PFE,2008-09-11,17.447818756103516 +PFE,2008-09-12,17.666034698486328 +PFE,2008-09-15,17.12523651123047 +PFE,2008-09-16,16.897533416748047 +PFE,2008-09-17,16.29032325744629 +PFE,2008-09-18,17.06831169128418 +PFE,2008-09-19,17.599620819091797 +PFE,2008-09-22,17.14421272277832 +PFE,2008-09-23,17.08728790283203 +PFE,2008-09-24,17.06831169128418 +PFE,2008-09-25,17.685009002685547 +PFE,2008-09-26,17.7039852142334 +PFE,2008-09-29,16.745731353759766 +PFE,2008-09-30,17.495256423950195 +PFE,2008-10-01,17.96963882446289 +PFE,2008-10-02,17.82732391357422 +PFE,2008-10-03,18.026565551757812 +PFE,2008-10-06,17.96963882446289 +PFE,2008-10-07,16.745731353759766 +PFE,2008-10-08,16.25237274169922 +PFE,2008-10-09,14.867173194885254 +PFE,2008-10-10,14.364325523376465 +PFE,2008-10-13,15.825427055358887 +PFE,2008-10-14,16.25237274169922 +PFE,2008-10-15,15.436432838439941 +PFE,2008-10-16,16.100568771362305 +PFE,2008-10-17,16.043643951416016 +PFE,2008-10-20,16.45161247253418 +PFE,2008-10-21,16.45161247253418 +PFE,2008-10-22,15.882352828979492 +PFE,2008-10-23,16.223909378051758 +PFE,2008-10-24,15.721062660217285 +PFE,2008-10-27,15.550285339355469 +PFE,2008-10-28,16.907020568847656 +PFE,2008-10-29,16.309297561645508 +PFE,2008-10-30,16.944971084594727 +PFE,2008-10-31,16.802656173706055 +PFE,2008-11-03,16.850095748901367 +PFE,2008-11-04,17.466793060302734 +PFE,2008-11-05,16.129032135009766 +PFE,2008-11-06,15.531309127807617 +PFE,2008-11-07,15.99620532989502 +PFE,2008-11-10,15.749526023864746 +PFE,2008-11-11,15.910816192626953 +PFE,2008-11-12,15.018975257873535 +PFE,2008-11-13,15.872864723205566 +PFE,2008-11-14,15.44591999053955 +PFE,2008-11-17,15.104364395141602 +PFE,2008-11-18,15.455408096313477 +PFE,2008-11-19,14.762807846069336 +PFE,2008-11-20,13.709676742553711 +PFE,2008-11-21,14.867173194885254 +PFE,2008-11-24,15.218215942382812 +PFE,2008-11-25,15.123339653015137 +PFE,2008-11-26,15.246679306030273 +PFE,2008-11-28,15.588234901428223 +PFE,2008-12-01,14.497154235839844 +PFE,2008-12-02,15.199240684509277 +PFE,2008-12-03,15.768501281738281 +PFE,2008-12-04,15.436432838439941 +PFE,2008-12-05,15.70208740234375 +PFE,2008-12-08,16.062618255615234 +PFE,2008-12-09,15.62618637084961 +PFE,2008-12-10,15.721062660217285 +PFE,2008-12-11,15.71157455444336 +PFE,2008-12-12,16.053131103515625 +PFE,2008-12-15,15.777989387512207 +PFE,2008-12-16,16.47058868408203 +PFE,2008-12-17,16.36622428894043 +PFE,2008-12-18,16.242883682250977 +PFE,2008-12-19,16.41366195678711 +PFE,2008-12-22,16.2998104095459 +PFE,2008-12-23,16.157495498657227 +PFE,2008-12-24,16.138519287109375 +PFE,2008-12-26,16.223909378051758 +PFE,2008-12-29,16.4041748046875 +PFE,2008-12-30,16.840606689453125 +PFE,2008-12-31,16.802656173706055 +PFE,2009-01-02,17.333965301513672 +PFE,2009-01-05,17.229602813720703 +PFE,2009-01-06,16.888046264648438 +PFE,2009-01-07,16.59392738342285 +PFE,2009-01-08,16.745731353759766 +PFE,2009-01-09,16.546489715576172 +PFE,2009-01-12,16.47058868408203 +PFE,2009-01-13,16.688804626464844 +PFE,2009-01-14,16.356735229492188 +PFE,2009-01-15,16.49905014038086 +PFE,2009-01-16,16.603416442871094 +PFE,2009-01-20,16.31878662109375 +PFE,2009-01-21,16.584440231323242 +PFE,2009-01-22,16.32827377319336 +PFE,2009-01-23,16.55597686767578 +PFE,2009-01-26,14.848196983337402 +PFE,2009-01-27,15.009488105773926 +PFE,2009-01-28,14.648956298828125 +PFE,2009-01-29,14.345351219177246 +PFE,2009-01-30,13.833017349243164 +PFE,2009-02-02,14.127135276794434 +PFE,2009-02-03,14.421252250671387 +PFE,2009-02-04,13.823529243469238 +PFE,2009-02-05,13.757116317749023 +PFE,2009-02-06,14.079695701599121 +PFE,2009-02-09,13.9563570022583 +PFE,2009-02-10,13.349145889282227 +PFE,2009-02-11,13.643263816833496 +PFE,2009-02-12,13.899431228637695 +PFE,2009-02-13,13.833017349243164 +PFE,2009-02-17,13.51992416381836 +PFE,2009-02-18,13.434535026550293 +PFE,2009-02-19,13.311195373535156 +PFE,2009-02-20,13.007590293884277 +PFE,2009-02-23,12.590132713317871 +PFE,2009-02-24,12.89373779296875 +PFE,2009-02-25,12.409867286682129 +PFE,2009-02-26,12.049336433410645 +PFE,2009-02-27,11.679317474365234 +PFE,2009-03-02,11.06261920928955 +PFE,2009-03-03,11.261859893798828 +PFE,2009-03-04,11.859582901000977 +PFE,2009-03-05,12.020873069763184 +PFE,2009-03-06,12.077798843383789 +PFE,2009-03-09,11.982921600341797 +PFE,2009-03-10,12.419355392456055 +PFE,2009-03-11,12.134724617004395 +PFE,2009-03-12,13.301708221435547 +PFE,2009-03-13,13.795065879821777 +PFE,2009-03-16,13.425046920776367 +PFE,2009-03-17,13.529412269592285 +PFE,2009-03-18,13.51992416381836 +PFE,2009-03-19,12.998102188110352 +PFE,2009-03-20,12.931689262390137 +PFE,2009-03-23,13.301708221435547 +PFE,2009-03-24,13.206830978393555 +PFE,2009-03-25,13.529412269592285 +PFE,2009-03-26,13.643263816833496 +PFE,2009-03-27,13.320682525634766 +PFE,2009-03-30,12.998102188110352 +PFE,2009-03-31,12.922201156616211 +PFE,2009-04-01,13.273244857788086 +PFE,2009-04-02,13.064516067504883 +PFE,2009-04-03,12.85578727722168 +PFE,2009-04-06,13.007590293884277 +PFE,2009-04-07,12.81783676147461 +PFE,2009-04-08,12.789374351501465 +PFE,2009-04-09,12.85578727722168 +PFE,2009-04-13,12.789374351501465 +PFE,2009-04-14,12.656545639038086 +PFE,2009-04-15,13.14990520477295 +PFE,2009-04-16,13.18785572052002 +PFE,2009-04-17,13.434535026550293 +PFE,2009-04-20,12.89373779296875 +PFE,2009-04-21,12.827323913574219 +PFE,2009-04-22,12.371916770935059 +PFE,2009-04-23,12.59961986541748 +PFE,2009-04-24,12.495256423950195 +PFE,2009-04-27,12.798860549926758 +PFE,2009-04-28,12.703985214233398 +PFE,2009-04-29,12.741934776306152 +PFE,2009-04-30,12.675521850585938 +PFE,2009-05-01,12.884249687194824 +PFE,2009-05-04,13.26375675201416 +PFE,2009-05-05,13.548386573791504 +PFE,2009-05-06,13.197342872619629 +PFE,2009-05-07,13.434535026550293 +PFE,2009-05-08,13.662239074707031 +PFE,2009-05-11,13.425046920776367 +PFE,2009-05-12,14.165084838867188 +PFE,2009-05-13,14.487666130065918 +PFE,2009-05-14,14.55408000946045 +PFE,2009-05-15,14.240986824035645 +PFE,2009-05-18,14.411765098571777 +PFE,2009-05-19,14.326375961303711 +PFE,2009-05-20,14.33586311340332 +PFE,2009-05-21,14.070208549499512 +PFE,2009-05-22,14.193548202514648 +PFE,2009-05-26,14.250473976135254 +PFE,2009-05-27,13.908918380737305 +PFE,2009-05-28,13.93738079071045 +PFE,2009-05-29,14.411765098571777 +PFE,2009-06-01,14.00379467010498 +PFE,2009-06-02,14.2125244140625 +PFE,2009-06-03,14.127135276794434 +PFE,2009-06-04,13.88994312286377 +PFE,2009-06-05,13.766603469848633 +PFE,2009-06-08,13.576849937438965 +PFE,2009-06-09,13.406071662902832 +PFE,2009-06-10,13.330170631408691 +PFE,2009-06-11,13.880455017089844 +PFE,2009-06-12,14.00379467010498 +PFE,2009-06-15,13.406071662902832 +PFE,2009-06-16,13.434535026550293 +PFE,2009-06-17,13.833017349243164 +PFE,2009-06-18,14.155597686767578 +PFE,2009-06-19,14.231498718261719 +PFE,2009-06-22,14.032258033752441 +PFE,2009-06-23,13.975332260131836 +PFE,2009-06-24,13.96584415435791 +PFE,2009-06-25,14.544591903686523 +PFE,2009-06-26,14.411765098571777 +PFE,2009-06-29,14.478178024291992 +PFE,2009-06-30,14.231498718261719 +PFE,2009-07-01,14.136622428894043 +PFE,2009-07-02,13.738140106201172 +PFE,2009-07-06,13.823529243469238 +PFE,2009-07-07,13.84250545501709 +PFE,2009-07-08,13.861479759216309 +PFE,2009-07-09,13.55787467956543 +PFE,2009-07-10,13.472485542297363 +PFE,2009-07-13,14.00379467010498 +PFE,2009-07-14,14.136622428894043 +PFE,2009-07-15,14.250473976135254 +PFE,2009-07-16,14.29791259765625 +PFE,2009-07-17,14.193548202514648 +PFE,2009-07-20,14.478178024291992 +PFE,2009-07-21,14.895635604858398 +PFE,2009-07-22,15.056925773620605 +PFE,2009-07-23,15.32258129119873 +PFE,2009-07-24,15.635674476623535 +PFE,2009-07-27,15.768501281738281 +PFE,2009-07-28,15.208728790283203 +PFE,2009-07-29,14.943074226379395 +PFE,2009-07-30,15.123339653015137 +PFE,2009-07-31,15.113851547241211 +PFE,2009-08-03,15.218215942382812 +PFE,2009-08-04,15.246679306030273 +PFE,2009-08-05,15.056925773620605 +PFE,2009-08-06,14.981024742126465 +PFE,2009-08-07,15.142314910888672 +PFE,2009-08-10,15.094877243041992 +PFE,2009-08-11,15.018975257873535 +PFE,2009-08-12,15.04743766784668 +PFE,2009-08-13,14.990511894226074 +PFE,2009-08-14,14.962048530578613 +PFE,2009-08-17,15.066413879394531 +PFE,2009-08-18,15.161290168762207 +PFE,2009-08-19,15.531309127807617 +PFE,2009-08-20,15.398482322692871 +PFE,2009-08-21,15.7874755859375 +PFE,2009-08-24,15.872864723205566 +PFE,2009-08-25,15.939278602600098 +PFE,2009-08-26,15.910816192626953 +PFE,2009-08-27,15.99620532989502 +PFE,2009-08-28,15.948766708374023 +PFE,2009-08-31,15.844402313232422 +PFE,2009-09-01,15.540797233581543 +PFE,2009-09-02,15.44591999053955 +PFE,2009-09-03,15.2561674118042 +PFE,2009-09-04,15.550285339355469 +PFE,2009-09-08,15.379507064819336 +PFE,2009-09-09,15.34155559539795 +PFE,2009-09-10,15.502845764160156 +PFE,2009-09-11,15.41745662689209 +PFE,2009-09-14,15.521821975708008 +PFE,2009-09-15,15.379507064819336 +PFE,2009-09-16,15.578747749328613 +PFE,2009-09-17,15.483871459960938 +PFE,2009-09-18,15.66413688659668 +PFE,2009-09-21,15.7874755859375 +PFE,2009-09-22,15.939278602600098 +PFE,2009-09-23,15.588234901428223 +PFE,2009-09-24,15.597723007202148 +PFE,2009-09-25,15.559771537780762 +PFE,2009-09-28,15.721062660217285 +PFE,2009-09-29,15.910816192626953 +PFE,2009-09-30,15.70208740234375 +PFE,2009-10-01,15.474383354187012 +PFE,2009-10-02,15.32258129119873 +PFE,2009-10-05,15.559771537780762 +PFE,2009-10-06,15.920304298400879 +PFE,2009-10-07,15.834915161132812 +PFE,2009-10-08,15.844402313232422 +PFE,2009-10-09,16.053131103515625 +PFE,2009-10-12,16.223909378051758 +PFE,2009-10-13,15.920304298400879 +PFE,2009-10-14,16.48007583618164 +PFE,2009-10-15,16.755218505859375 +PFE,2009-10-16,16.859582901000977 +PFE,2009-10-19,17.05882453918457 +PFE,2009-10-20,17.011384963989258 +PFE,2009-10-21,16.51802635192871 +PFE,2009-10-22,16.660341262817383 +PFE,2009-10-23,16.36622428894043 +PFE,2009-10-26,16.242883682250977 +PFE,2009-10-27,16.37571144104004 +PFE,2009-10-28,16.32827377319336 +PFE,2009-10-29,16.650854110717773 +PFE,2009-10-30,16.157495498657227 +PFE,2009-11-02,16.081594467163086 +PFE,2009-11-03,16.024667739868164 +PFE,2009-11-04,16.062618255615234 +PFE,2009-11-05,16.148008346557617 +PFE,2009-11-06,16.091081619262695 +PFE,2009-11-09,16.537002563476562 +PFE,2009-11-10,16.660341262817383 +PFE,2009-11-11,16.717267990112305 +PFE,2009-11-12,16.717267990112305 +PFE,2009-11-13,16.688804626464844 +PFE,2009-11-16,17.020872116088867 +PFE,2009-11-17,17.020872116088867 +PFE,2009-11-18,17.25806427001953 +PFE,2009-11-19,17.18216323852539 +PFE,2009-11-20,17.419355392456055 +PFE,2009-11-23,17.580644607543945 +PFE,2009-11-24,17.371917724609375 +PFE,2009-11-25,17.637571334838867 +PFE,2009-11-27,17.314990997314453 +PFE,2009-11-30,17.23908805847168 +PFE,2009-12-01,17.88425064086914 +PFE,2009-12-02,17.77988624572754 +PFE,2009-12-03,17.685009002685547 +PFE,2009-12-04,17.542694091796875 +PFE,2009-12-07,17.13472557067871 +PFE,2009-12-08,16.850095748901367 +PFE,2009-12-09,17.305503845214844 +PFE,2009-12-10,17.381404876708984 +PFE,2009-12-11,17.362428665161133 +PFE,2009-12-14,17.457305908203125 +PFE,2009-12-15,17.352941513061523 +PFE,2009-12-16,17.466793060302734 +PFE,2009-12-17,17.286527633666992 +PFE,2009-12-18,17.362428665161133 +PFE,2009-12-21,17.656545639038086 +PFE,2009-12-22,17.656545639038086 +PFE,2009-12-23,17.628082275390625 +PFE,2009-12-24,17.647058486938477 +PFE,2009-12-28,17.675521850585938 +PFE,2009-12-29,17.609107971191406 +PFE,2009-12-30,17.552181243896484 +PFE,2009-12-31,17.25806427001953 +PFE,2010-01-04,17.96015167236328 +PFE,2010-01-05,17.7039852142334 +PFE,2010-01-06,17.647058486938477 +PFE,2010-01-07,17.580644607543945 +PFE,2010-01-08,17.722959518432617 +PFE,2010-01-11,17.86527442932129 +PFE,2010-01-12,17.808349609375 +PFE,2010-01-13,18.225805282592773 +PFE,2010-01-14,18.387096405029297 +PFE,2010-01-15,18.4914608001709 +PFE,2010-01-19,18.975332260131836 +PFE,2010-01-20,18.918405532836914 +PFE,2010-01-21,18.254268646240234 +PFE,2010-01-22,17.988615036010742 +PFE,2010-01-25,17.88425064086914 +PFE,2010-01-26,17.81783676147461 +PFE,2010-01-27,18.026565551757812 +PFE,2010-01-28,17.675521850585938 +PFE,2010-01-29,17.7039852142334 +PFE,2010-02-01,17.82732391357422 +PFE,2010-02-02,18.254268646240234 +PFE,2010-02-03,17.666034698486328 +PFE,2010-02-04,17.10626220703125 +PFE,2010-02-05,17.03984832763672 +PFE,2010-02-08,16.925996780395508 +PFE,2010-02-09,16.963947296142578 +PFE,2010-02-10,16.831119537353516 +PFE,2010-02-11,16.954458236694336 +PFE,2010-02-12,16.888046264648438 +PFE,2010-02-16,16.812143325805664 +PFE,2010-02-17,16.764705657958984 +PFE,2010-02-18,16.821632385253906 +PFE,2010-02-19,17.06831169128418 +PFE,2010-02-22,17.03036117553711 +PFE,2010-02-23,16.764705657958984 +PFE,2010-02-24,16.897533416748047 +PFE,2010-02-25,16.783681869506836 +PFE,2010-02-26,16.650854110717773 +PFE,2010-03-01,16.840606689453125 +PFE,2010-03-02,16.698291778564453 +PFE,2010-03-03,16.43263816833496 +PFE,2010-03-04,16.44212532043457 +PFE,2010-03-05,16.584440231323242 +PFE,2010-03-08,16.461101531982422 +PFE,2010-03-09,16.347248077392578 +PFE,2010-03-10,16.271347045898438 +PFE,2010-03-11,16.4041748046875 +PFE,2010-03-12,16.204933166503906 +PFE,2010-03-15,16.37571144104004 +PFE,2010-03-16,16.37571144104004 +PFE,2010-03-17,16.32827377319336 +PFE,2010-03-18,16.347248077392578 +PFE,2010-03-19,16.043643951416016 +PFE,2010-03-22,16.271347045898438 +PFE,2010-03-23,16.64136505126953 +PFE,2010-03-24,16.707780838012695 +PFE,2010-03-25,16.49905014038086 +PFE,2010-03-26,16.261859893798828 +PFE,2010-03-29,16.39468765258789 +PFE,2010-03-30,16.37571144104004 +PFE,2010-03-31,16.271347045898438 +PFE,2010-04-01,16.204933166503906 +PFE,2010-04-05,16.034156799316406 +PFE,2010-04-06,16.091081619262695 +PFE,2010-04-07,16.195446014404297 +PFE,2010-04-08,16.261859893798828 +PFE,2010-04-09,16.36622428894043 +PFE,2010-04-12,16.4041748046875 +PFE,2010-04-13,16.2998104095459 +PFE,2010-04-14,16.195446014404297 +PFE,2010-04-15,16.119544982910156 +PFE,2010-04-16,15.939278602600098 +PFE,2010-04-19,15.929791450500488 +PFE,2010-04-20,15.901328086853027 +PFE,2010-04-21,15.749526023864746 +PFE,2010-04-22,15.635674476623535 +PFE,2010-04-23,16.043643951416016 +PFE,2010-04-26,15.958253860473633 +PFE,2010-04-27,15.616698265075684 +PFE,2010-04-28,15.683112144470215 +PFE,2010-04-29,15.99620532989502 +PFE,2010-04-30,15.863377571105957 +PFE,2010-05-03,16.043643951416016 +PFE,2010-05-04,16.37571144104004 +PFE,2010-05-05,16.2998104095459 +PFE,2010-05-06,15.882352828979492 +PFE,2010-05-07,15.616698265075684 +PFE,2010-05-10,16.129032135009766 +PFE,2010-05-11,16.138519287109375 +PFE,2010-05-12,16.034156799316406 +PFE,2010-05-13,15.71157455444336 +PFE,2010-05-14,15.37001895904541 +PFE,2010-05-17,15.284629821777344 +PFE,2010-05-18,15.0 +PFE,2010-05-19,15.009488105773926 +PFE,2010-05-20,14.449714660644531 +PFE,2010-05-21,14.611005783081055 +PFE,2010-05-24,14.440228462219238 +PFE,2010-05-25,14.28842544555664 +PFE,2010-05-26,14.33586311340332 +PFE,2010-05-27,14.58254337310791 +PFE,2010-05-28,14.449714660644531 +PFE,2010-06-01,14.222010612487793 +PFE,2010-06-02,14.421252250671387 +PFE,2010-06-03,14.449714660644531 +PFE,2010-06-04,14.00379467010498 +PFE,2010-06-07,13.776090621948242 +PFE,2010-06-08,13.804553985595703 +PFE,2010-06-09,13.776090621948242 +PFE,2010-06-10,14.146109580993652 +PFE,2010-06-11,14.66793155670166 +PFE,2010-06-14,14.544591903686523 +PFE,2010-06-15,14.724858283996582 +PFE,2010-06-16,14.686906814575195 +PFE,2010-06-17,14.67741870880127 +PFE,2010-06-18,14.430740356445312 +PFE,2010-06-21,14.326375961303711 +PFE,2010-06-22,14.203036308288574 +PFE,2010-06-23,14.117647171020508 +PFE,2010-06-24,13.719164848327637 +PFE,2010-06-25,13.88994312286377 +PFE,2010-06-28,13.795065879821777 +PFE,2010-06-29,13.548386573791504 +PFE,2010-06-30,13.529412269592285 +PFE,2010-07-01,13.500948905944824 +PFE,2010-07-02,13.415559768676758 +PFE,2010-07-06,13.55787467956543 +PFE,2010-07-07,13.870967864990234 +PFE,2010-07-08,14.060721397399902 +PFE,2010-07-09,14.013282775878906 +PFE,2010-07-12,14.165084838867188 +PFE,2010-07-13,14.032258033752441 +PFE,2010-07-14,14.079695701599121 +PFE,2010-07-15,14.108159065246582 +PFE,2010-07-16,13.814042091369629 +PFE,2010-07-19,13.975332260131836 +PFE,2010-07-20,13.804553985595703 +PFE,2010-07-21,13.757116317749023 +PFE,2010-07-22,14.051233291625977 +PFE,2010-07-23,13.833017349243164 +PFE,2010-07-26,14.250473976135254 +PFE,2010-07-27,14.487666130065918 +PFE,2010-07-28,14.231498718261719 +PFE,2010-07-29,14.316887855529785 +PFE,2010-07-30,14.231498718261719 +PFE,2010-08-02,14.686906814575195 +PFE,2010-08-03,15.502845764160156 +PFE,2010-08-04,15.597723007202148 +PFE,2010-08-05,15.360530853271484 +PFE,2010-08-06,15.407970428466797 +PFE,2010-08-09,15.578747749328613 +PFE,2010-08-10,15.721062660217285 +PFE,2010-08-11,15.180266380310059 +PFE,2010-08-12,15.37001895904541 +PFE,2010-08-13,15.2561674118042 +PFE,2010-08-16,15.208728790283203 +PFE,2010-08-17,15.436432838439941 +PFE,2010-08-18,15.275141716003418 +PFE,2010-08-19,15.208728790283203 +PFE,2010-08-20,15.104364395141602 +PFE,2010-08-23,15.275141716003418 +PFE,2010-08-24,15.009488105773926 +PFE,2010-08-25,15.170778274536133 +PFE,2010-08-26,15.085389137268066 +PFE,2010-08-27,15.265654563903809 +PFE,2010-08-30,15.04743766784668 +PFE,2010-08-31,15.094877243041992 +PFE,2010-09-01,15.44591999053955 +PFE,2010-09-02,15.559771537780762 +PFE,2010-09-03,15.616698265075684 +PFE,2010-09-07,15.493358612060547 +PFE,2010-09-08,15.71157455444336 +PFE,2010-09-09,15.910816192626953 +PFE,2010-09-10,16.119544982910156 +PFE,2010-09-13,16.100568771362305 +PFE,2010-09-14,16.204933166503906 +PFE,2010-09-15,16.38519859313965 +PFE,2010-09-16,16.29032325744629 +PFE,2010-09-17,16.185958862304688 +PFE,2010-09-20,16.39468765258789 +PFE,2010-09-21,16.261859893798828 +PFE,2010-09-22,16.33776092529297 +PFE,2010-09-23,16.166982650756836 +PFE,2010-09-24,16.5085391998291 +PFE,2010-09-27,16.29032325744629 +PFE,2010-09-28,16.537002563476562 +PFE,2010-09-29,16.5085391998291 +PFE,2010-09-30,16.29032325744629 +PFE,2010-10-01,16.2998104095459 +PFE,2010-10-04,16.034156799316406 +PFE,2010-10-05,16.347248077392578 +PFE,2010-10-06,16.37571144104004 +PFE,2010-10-07,16.489564895629883 +PFE,2010-10-08,16.565465927124023 +PFE,2010-10-11,16.489564895629883 +PFE,2010-10-12,16.584440231323242 +PFE,2010-10-13,16.821632385253906 +PFE,2010-10-14,16.755218505859375 +PFE,2010-10-15,16.840606689453125 +PFE,2010-10-18,16.888046264648438 +PFE,2010-10-19,16.49905014038086 +PFE,2010-10-20,16.755218505859375 +PFE,2010-10-21,16.726755142211914 +PFE,2010-10-22,16.603416442871094 +PFE,2010-10-25,16.717267990112305 +PFE,2010-10-26,16.59392738342285 +PFE,2010-10-27,16.39468765258789 +PFE,2010-10-28,16.669828414916992 +PFE,2010-10-29,16.52751350402832 +PFE,2010-11-01,16.717267990112305 +PFE,2010-11-02,16.55597686767578 +PFE,2010-11-03,16.688804626464844 +PFE,2010-11-04,16.489564895629883 +PFE,2010-11-05,16.2998104095459 +PFE,2010-11-08,16.176471710205078 +PFE,2010-11-09,16.119544982910156 +PFE,2010-11-10,15.967741966247559 +PFE,2010-11-11,16.110057830810547 +PFE,2010-11-12,15.986717224121094 +PFE,2010-11-15,15.891840934753418 +PFE,2010-11-16,15.749526023864746 +PFE,2010-11-17,15.635674476623535 +PFE,2010-11-18,15.967741966247559 +PFE,2010-11-19,15.939278602600098 +PFE,2010-11-22,15.777989387512207 +PFE,2010-11-23,15.721062660217285 +PFE,2010-11-24,15.834915161132812 +PFE,2010-11-26,15.645160675048828 +PFE,2010-11-29,15.71157455444336 +PFE,2010-11-30,15.464896202087402 +PFE,2010-12-01,15.844402313232422 +PFE,2010-12-02,15.834915161132812 +PFE,2010-12-03,15.863377571105957 +PFE,2010-12-06,15.948766708374023 +PFE,2010-12-07,15.910816192626953 +PFE,2010-12-08,15.863377571105957 +PFE,2010-12-09,15.901328086853027 +PFE,2010-12-10,16.148008346557617 +PFE,2010-12-13,16.309297561645508 +PFE,2010-12-14,16.233396530151367 +PFE,2010-12-15,16.204933166503906 +PFE,2010-12-16,16.33776092529297 +PFE,2010-12-17,16.157495498657227 +PFE,2010-12-20,16.29032325744629 +PFE,2010-12-21,16.489564895629883 +PFE,2010-12-22,16.660341262817383 +PFE,2010-12-23,16.707780838012695 +PFE,2010-12-27,16.59392738342285 +PFE,2010-12-28,16.688804626464844 +PFE,2010-12-29,16.698291778564453 +PFE,2010-12-30,16.59392738342285 +PFE,2010-12-31,16.612903594970703 +PFE,2011-01-03,16.774194717407227 +PFE,2011-01-04,17.06831169128418 +PFE,2011-01-05,17.18216323852539 +PFE,2011-01-06,17.248577117919922 +PFE,2011-01-07,17.400379180908203 +PFE,2011-01-10,17.324478149414062 +PFE,2011-01-11,17.286527633666992 +PFE,2011-01-12,17.428842544555664 +PFE,2011-01-13,17.286527633666992 +PFE,2011-01-14,17.400379180908203 +PFE,2011-01-18,17.438329696655273 +PFE,2011-01-19,17.381404876708984 +PFE,2011-01-20,17.305503845214844 +PFE,2011-01-21,17.419355392456055 +PFE,2011-01-24,17.504743576049805 +PFE,2011-01-25,17.523719787597656 +PFE,2011-01-26,17.419355392456055 +PFE,2011-01-27,17.533206939697266 +PFE,2011-01-28,17.22011375427246 +PFE,2011-01-31,17.286527633666992 +PFE,2011-02-01,18.235294342041016 +PFE,2011-02-02,17.988615036010742 +PFE,2011-02-03,18.187856674194336 +PFE,2011-02-04,18.311195373535156 +PFE,2011-02-07,18.064516067504883 +PFE,2011-02-08,18.178367614746094 +PFE,2011-02-09,18.074003219604492 +PFE,2011-02-10,18.055028915405273 +PFE,2011-02-11,17.86527442932129 +PFE,2011-02-14,18.074003219604492 +PFE,2011-02-15,18.074003219604492 +PFE,2011-02-16,18.292219161987305 +PFE,2011-02-17,18.377609252929688 +PFE,2011-02-18,18.206830978393555 +PFE,2011-02-22,17.92220115661621 +PFE,2011-02-23,17.798860549926758 +PFE,2011-02-24,17.93168830871582 +PFE,2011-02-25,17.89373779296875 +PFE,2011-02-28,18.254268646240234 +PFE,2011-03-01,18.159393310546875 +PFE,2011-03-02,18.206830978393555 +PFE,2011-03-03,18.757116317749023 +PFE,2011-03-04,18.652751922607422 +PFE,2011-03-07,18.60531234741211 +PFE,2011-03-08,18.67172622680664 +PFE,2011-03-09,18.652751922607422 +PFE,2011-03-10,18.368120193481445 +PFE,2011-03-11,18.47248649597168 +PFE,2011-03-14,18.795066833496094 +PFE,2011-03-15,18.74762725830078 +PFE,2011-03-16,18.311195373535156 +PFE,2011-03-17,18.861480712890625 +PFE,2011-03-18,19.14611053466797 +PFE,2011-03-21,18.956356048583984 +PFE,2011-03-22,18.918405532836914 +PFE,2011-03-23,18.899431228637695 +PFE,2011-03-24,19.25996208190918 +PFE,2011-03-25,19.30739974975586 +PFE,2011-03-28,19.23149871826172 +PFE,2011-03-29,19.33586311340332 +PFE,2011-03-30,19.29791259765625 +PFE,2011-03-31,19.26944923400879 +PFE,2011-04-01,19.33586311340332 +PFE,2011-04-04,19.4876651763916 +PFE,2011-04-05,19.40227699279785 +PFE,2011-04-06,19.25047492980957 +PFE,2011-04-07,19.28842544555664 +PFE,2011-04-08,19.41176414489746 +PFE,2011-04-11,19.611005783081055 +PFE,2011-04-12,19.41176414489746 +PFE,2011-04-13,19.41176414489746 +PFE,2011-04-14,19.440227508544922 +PFE,2011-04-15,19.478178024291992 +PFE,2011-04-18,19.354839324951172 +PFE,2011-04-19,19.478178024291992 +PFE,2011-04-20,19.34535026550293 +PFE,2011-04-21,18.776090621948242 +PFE,2011-04-25,19.108158111572266 +PFE,2011-04-26,19.155597686767578 +PFE,2011-04-27,19.573055267333984 +PFE,2011-04-28,19.762807846069336 +PFE,2011-04-29,19.8956356048584 +PFE,2011-05-02,19.943073272705078 +PFE,2011-05-03,19.392789840698242 +PFE,2011-05-04,19.582542419433594 +PFE,2011-05-05,19.34535026550293 +PFE,2011-05-06,19.497154235839844 +PFE,2011-05-09,19.544591903686523 +PFE,2011-05-10,19.791271209716797 +PFE,2011-05-11,19.554079055786133 +PFE,2011-05-12,19.819734573364258 +PFE,2011-05-13,19.84819793701172 +PFE,2011-05-16,19.905122756958008 +PFE,2011-05-17,20.056926727294922 +PFE,2011-05-18,20.094877243041992 +PFE,2011-05-19,19.95256233215332 +PFE,2011-05-20,19.629980087280273 +PFE,2011-05-23,19.535104751586914 +PFE,2011-05-24,19.468690872192383 +PFE,2011-05-25,19.715370178222656 +PFE,2011-05-26,19.829221725463867 +PFE,2011-05-27,19.857685089111328 +PFE,2011-05-31,20.351043701171875 +PFE,2011-06-01,19.97153663635254 +PFE,2011-06-02,19.92409896850586 +PFE,2011-06-03,19.772296905517578 +PFE,2011-06-06,19.677419662475586 +PFE,2011-06-07,19.677419662475586 +PFE,2011-06-08,19.620492935180664 +PFE,2011-06-09,19.686906814575195 +PFE,2011-06-10,19.079696655273438 +PFE,2011-06-13,19.41176414489746 +PFE,2011-06-14,19.525617599487305 +PFE,2011-06-15,19.155597686767578 +PFE,2011-06-16,19.203035354614258 +PFE,2011-06-17,19.22201156616211 +PFE,2011-06-20,19.23149871826172 +PFE,2011-06-21,19.383302688598633 +PFE,2011-06-22,19.24098777770996 +PFE,2011-06-23,19.592029571533203 +PFE,2011-06-24,19.051233291625977 +PFE,2011-06-27,19.136621475219727 +PFE,2011-06-28,19.497154235839844 +PFE,2011-06-29,19.611005783081055 +PFE,2011-06-30,19.544591903686523 +PFE,2011-07-01,19.686906814575195 +PFE,2011-07-05,19.715370178222656 +PFE,2011-07-06,19.715370178222656 +PFE,2011-07-07,19.19354820251465 +PFE,2011-07-08,19.127134323120117 +PFE,2011-07-11,19.013282775878906 +PFE,2011-07-12,18.975332260131836 +PFE,2011-07-13,18.965843200683594 +PFE,2011-07-14,18.889942169189453 +PFE,2011-07-15,18.738140106201172 +PFE,2011-07-18,18.63377571105957 +PFE,2011-07-19,18.918405532836914 +PFE,2011-07-20,18.880455017089844 +PFE,2011-07-21,19.070209503173828 +PFE,2011-07-22,19.041746139526367 +PFE,2011-07-25,18.795066833496094 +PFE,2011-07-26,18.62428855895996 +PFE,2011-07-27,18.311195373535156 +PFE,2011-07-28,18.368120193481445 +PFE,2011-07-29,18.263757705688477 +PFE,2011-08-01,18.036052703857422 +PFE,2011-08-02,17.21062660217285 +PFE,2011-08-03,17.10626220703125 +PFE,2011-08-04,16.47058868408203 +PFE,2011-08-05,16.59392738342285 +PFE,2011-08-08,15.806451797485352 +PFE,2011-08-09,16.698291778564453 +PFE,2011-08-10,16.176471710205078 +PFE,2011-08-11,16.897533416748047 +PFE,2011-08-12,16.944971084594727 +PFE,2011-08-15,17.400379180908203 +PFE,2011-08-16,17.371917724609375 +PFE,2011-08-17,17.542694091796875 +PFE,2011-08-18,16.802656173706055 +PFE,2011-08-19,16.764705657958984 +PFE,2011-08-22,16.774194717407227 +PFE,2011-08-23,17.305503845214844 +PFE,2011-08-24,17.447818756103516 +PFE,2011-08-25,17.03984832763672 +PFE,2011-08-26,17.277040481567383 +PFE,2011-08-29,17.91271209716797 +PFE,2011-08-30,17.91271209716797 +PFE,2011-08-31,18.00758934020996 +PFE,2011-09-01,17.94117546081543 +PFE,2011-09-02,17.514230728149414 +PFE,2011-09-06,17.694496154785156 +PFE,2011-09-07,18.036052703857422 +PFE,2011-09-08,17.85578727722168 +PFE,2011-09-09,17.343454360961914 +PFE,2011-09-12,17.314990997314453 +PFE,2011-09-13,17.390892028808594 +PFE,2011-09-14,17.466793060302734 +PFE,2011-09-15,17.542694091796875 +PFE,2011-09-16,17.22011375427246 +PFE,2011-09-19,17.13472557067871 +PFE,2011-09-20,17.305503845214844 +PFE,2011-09-21,16.925996780395508 +PFE,2011-09-22,16.59392738342285 +PFE,2011-09-23,16.55597686767578 +PFE,2011-09-26,16.859582901000977 +PFE,2011-09-27,16.840606689453125 +PFE,2011-09-28,16.660341262817383 +PFE,2011-09-29,17.05882453918457 +PFE,2011-09-30,16.774194717407227 +PFE,2011-10-03,16.44212532043457 +PFE,2011-10-04,16.688804626464844 +PFE,2011-10-05,17.05882453918457 +PFE,2011-10-06,17.2960147857666 +PFE,2011-10-07,17.495256423950195 +PFE,2011-10-10,17.950664520263672 +PFE,2011-10-11,17.88425064086914 +PFE,2011-10-12,17.85578727722168 +PFE,2011-10-13,17.798860549926758 +PFE,2011-10-14,18.064516067504883 +PFE,2011-10-17,17.73244857788086 +PFE,2011-10-18,17.99810218811035 +PFE,2011-10-19,17.84630012512207 +PFE,2011-10-20,17.770397186279297 +PFE,2011-10-21,18.0834903717041 +PFE,2011-10-24,18.368120193481445 +PFE,2011-10-25,17.903226852416992 +PFE,2011-10-26,18.292219161987305 +PFE,2011-10-27,18.823528289794922 +PFE,2011-10-28,18.804553985595703 +PFE,2011-10-31,18.273244857788086 +PFE,2011-11-01,18.339658737182617 +PFE,2011-11-02,18.52941131591797 +PFE,2011-11-03,18.861480712890625 +PFE,2011-11-04,18.652751922607422 +PFE,2011-11-07,19.041746139526367 +PFE,2011-11-08,19.051233291625977 +PFE,2011-11-09,18.349145889282227 +PFE,2011-11-10,18.776090621948242 +PFE,2011-11-11,18.965843200683594 +PFE,2011-11-14,18.776090621948242 +PFE,2011-11-15,18.851991653442383 +PFE,2011-11-16,18.56736183166504 +PFE,2011-11-17,18.47248649597168 +PFE,2011-11-18,18.52941131591797 +PFE,2011-11-21,17.988615036010742 +PFE,2011-11-22,17.93168830871582 +PFE,2011-11-23,17.504743576049805 +PFE,2011-11-25,17.504743576049805 +PFE,2011-11-28,18.111953735351562 +PFE,2011-11-29,18.40607261657715 +PFE,2011-11-30,19.041746139526367 +PFE,2011-12-01,19.003795623779297 +PFE,2011-12-02,18.870967864990234 +PFE,2011-12-05,18.823528289794922 +PFE,2011-12-06,19.19354820251465 +PFE,2011-12-07,19.42125129699707 +PFE,2011-12-08,19.155597686767578 +PFE,2011-12-09,19.506641387939453 +PFE,2011-12-12,19.34535026550293 +PFE,2011-12-13,19.696395874023438 +PFE,2011-12-14,19.791271209716797 +PFE,2011-12-15,20.056926727294922 +PFE,2011-12-16,19.95256233215332 +PFE,2011-12-19,20.056926727294922 +PFE,2011-12-20,20.360530853271484 +PFE,2011-12-21,20.569259643554688 +PFE,2011-12-22,20.521821975708008 +PFE,2011-12-23,20.71157455444336 +PFE,2011-12-27,20.65464973449707 +PFE,2011-12-28,20.426944732666016 +PFE,2011-12-29,20.59772300720215 +PFE,2011-12-30,20.531309127807617 +PFE,2012-01-03,20.844402313232422 +PFE,2012-01-04,20.65464973449707 +PFE,2012-01-05,20.493358612060547 +PFE,2012-01-06,20.464895248413086 +PFE,2012-01-09,20.70208740234375 +PFE,2012-01-10,20.81593894958496 +PFE,2012-01-11,20.77798843383789 +PFE,2012-01-12,20.863378524780273 +PFE,2012-01-13,20.7210636138916 +PFE,2012-01-17,20.81593894958496 +PFE,2012-01-18,20.844402313232422 +PFE,2012-01-19,20.7210636138916 +PFE,2012-01-20,20.77798843383789 +PFE,2012-01-23,20.59772300720215 +PFE,2012-01-24,20.55028533935547 +PFE,2012-01-25,20.607210159301758 +PFE,2012-01-26,20.521821975708008 +PFE,2012-01-27,20.379507064819336 +PFE,2012-01-30,20.474382400512695 +PFE,2012-01-31,20.303604125976562 +PFE,2012-02-01,20.218215942382812 +PFE,2012-02-02,20.02846336364746 +PFE,2012-02-03,20.11385154724121 +PFE,2012-02-06,19.876659393310547 +PFE,2012-02-07,19.97153663635254 +PFE,2012-02-08,19.93358612060547 +PFE,2012-02-09,20.056926727294922 +PFE,2012-02-10,19.97153663635254 +PFE,2012-02-13,20.208728790283203 +PFE,2012-02-14,20.237192153930664 +PFE,2012-02-15,20.02846336364746 +PFE,2012-02-16,20.237192153930664 +PFE,2012-02-17,20.1043643951416 +PFE,2012-02-21,20.132827758789062 +PFE,2012-02-22,20.265655517578125 +PFE,2012-02-23,19.95256233215332 +PFE,2012-02-24,20.094877243041992 +PFE,2012-02-27,20.170778274536133 +PFE,2012-02-28,20.132827758789062 +PFE,2012-02-29,20.04743766784668 +PFE,2012-03-01,20.388994216918945 +PFE,2012-03-02,20.313093185424805 +PFE,2012-03-05,20.398481369018555 +PFE,2012-03-06,20.180265426635742 +PFE,2012-03-07,20.275142669677734 +PFE,2012-03-08,20.360530853271484 +PFE,2012-03-09,20.379507064819336 +PFE,2012-03-12,20.436433792114258 +PFE,2012-03-13,20.882352828979492 +PFE,2012-03-14,20.80645179748535 +PFE,2012-03-15,20.7874755859375 +PFE,2012-03-16,20.81593894958496 +PFE,2012-03-19,20.75901222229004 +PFE,2012-03-20,20.6831111907959 +PFE,2012-03-21,20.65464973449707 +PFE,2012-03-22,20.616697311401367 +PFE,2012-03-23,20.70208740234375 +PFE,2012-03-26,21.024667739868164 +PFE,2012-03-27,21.347248077392578 +PFE,2012-03-28,21.261859893798828 +PFE,2012-03-29,21.271347045898438 +PFE,2012-03-30,21.489564895629883 +PFE,2012-04-02,21.43263816833496 +PFE,2012-04-03,21.38519859313965 +PFE,2012-04-04,21.242883682250977 +PFE,2012-04-05,21.195446014404297 +PFE,2012-04-09,20.920303344726562 +PFE,2012-04-10,20.863378524780273 +PFE,2012-04-11,20.82542610168457 +PFE,2012-04-12,20.796964645385742 +PFE,2012-04-13,20.73055076599121 +PFE,2012-04-16,20.85388946533203 +PFE,2012-04-17,21.166982650756836 +PFE,2012-04-18,21.2998104095459 +PFE,2012-04-19,21.195446014404297 +PFE,2012-04-20,21.4041748046875 +PFE,2012-04-23,21.233396530151367 +PFE,2012-04-24,21.47058868408203 +PFE,2012-04-25,21.707780838012695 +PFE,2012-04-26,21.878557205200195 +PFE,2012-04-27,21.897533416748047 +PFE,2012-04-30,21.726755142211914 +PFE,2012-05-01,21.612903594970703 +PFE,2012-05-02,21.49905014038086 +PFE,2012-05-03,21.44212532043457 +PFE,2012-05-04,21.233396530151367 +PFE,2012-05-07,21.2998104095459 +PFE,2012-05-08,21.271347045898438 +PFE,2012-05-09,21.2998104095459 +PFE,2012-05-10,21.660341262817383 +PFE,2012-05-11,21.489564895629883 +PFE,2012-05-14,21.43263816833496 +PFE,2012-05-15,21.157495498657227 +PFE,2012-05-16,21.48007583618164 +PFE,2012-05-17,21.4041748046875 +PFE,2012-05-18,21.41366195678711 +PFE,2012-05-21,21.38519859313965 +PFE,2012-05-22,21.223909378051758 +PFE,2012-05-23,20.958253860473633 +PFE,2012-05-24,21.005693435668945 +PFE,2012-05-25,20.996204376220703 +PFE,2012-05-29,21.043643951416016 +PFE,2012-05-30,20.910816192626953 +PFE,2012-05-31,20.74952507019043 +PFE,2012-06-01,20.531309127807617 +PFE,2012-06-04,20.502845764160156 +PFE,2012-06-05,20.493358612060547 +PFE,2012-06-06,20.7874755859375 +PFE,2012-06-07,20.81593894958496 +PFE,2012-06-08,21.005693435668945 +PFE,2012-06-11,20.967742919921875 +PFE,2012-06-12,21.053131103515625 +PFE,2012-06-13,21.053131103515625 +PFE,2012-06-14,21.4041748046875 +PFE,2012-06-15,21.45161247253418 +PFE,2012-06-18,21.461101531982422 +PFE,2012-06-19,21.546489715576172 +PFE,2012-06-20,21.5085391998291 +PFE,2012-06-21,21.44212532043457 +PFE,2012-06-22,21.565465927124023 +PFE,2012-06-25,21.31878662109375 +PFE,2012-06-26,21.29032325744629 +PFE,2012-06-27,21.45161247253418 +PFE,2012-06-28,21.37571144104004 +PFE,2012-06-29,21.821632385253906 +PFE,2012-07-02,21.821632385253906 +PFE,2012-07-03,21.698291778564453 +PFE,2012-07-05,21.5085391998291 +PFE,2012-07-06,21.38519859313965 +PFE,2012-07-09,21.489564895629883 +PFE,2012-07-10,21.29032325744629 +PFE,2012-07-11,21.195446014404297 +PFE,2012-07-12,21.5085391998291 +PFE,2012-07-13,21.64136505126953 +PFE,2012-07-16,21.944971084594727 +PFE,2012-07-17,22.409866333007812 +PFE,2012-07-18,22.457305908203125 +PFE,2012-07-19,22.580644607543945 +PFE,2012-07-20,22.485769271850586 +PFE,2012-07-23,22.390892028808594 +PFE,2012-07-24,22.18216323852539 +PFE,2012-07-25,22.13472557067871 +PFE,2012-07-26,22.286527633666992 +PFE,2012-07-27,22.609107971191406 +PFE,2012-07-30,22.495256423950195 +PFE,2012-07-31,22.808349609375 +PFE,2012-08-01,22.713472366333008 +PFE,2012-08-02,22.694496154785156 +PFE,2012-08-03,23.036052703857422 +PFE,2012-08-06,23.017078399658203 +PFE,2012-08-07,22.523719787597656 +PFE,2012-08-08,22.609107971191406 +PFE,2012-08-09,22.647058486938477 +PFE,2012-08-10,22.713472366333008 +PFE,2012-08-13,22.504743576049805 +PFE,2012-08-14,22.751422882080078 +PFE,2012-08-15,22.808349609375 +PFE,2012-08-16,22.78937339782715 +PFE,2012-08-17,22.571157455444336 +PFE,2012-08-20,22.685009002685547 +PFE,2012-08-21,22.476280212402344 +PFE,2012-08-22,22.485769271850586 +PFE,2012-08-23,22.523719787597656 +PFE,2012-08-24,22.77988624572754 +PFE,2012-08-27,22.666034698486328 +PFE,2012-08-28,22.628082275390625 +PFE,2012-08-29,22.73244857788086 +PFE,2012-08-30,22.618595123291016 +PFE,2012-08-31,22.637571334838867 +PFE,2012-09-04,22.561670303344727 +PFE,2012-09-05,22.694496154785156 +PFE,2012-09-06,23.092979431152344 +PFE,2012-09-07,22.99810218811035 +PFE,2012-09-10,22.86527442932129 +PFE,2012-09-11,22.93168830871582 +PFE,2012-09-12,22.836811065673828 +PFE,2012-09-13,23.00758934020996 +PFE,2012-09-14,22.580644607543945 +PFE,2012-09-17,22.78937339782715 +PFE,2012-09-18,22.77988624572754 +PFE,2012-09-19,22.92220115661621 +PFE,2012-09-20,23.159393310546875 +PFE,2012-09-21,23.263757705688477 +PFE,2012-09-24,23.48197364807129 +PFE,2012-09-25,23.56736183166504 +PFE,2012-09-26,23.55787467956543 +PFE,2012-09-27,23.68121337890625 +PFE,2012-09-28,23.57685089111328 +PFE,2012-10-01,23.757116317749023 +PFE,2012-10-02,23.833017349243164 +PFE,2012-10-03,24.022769927978516 +PFE,2012-10-04,24.051233291625977 +PFE,2012-10-05,24.2125244140625 +PFE,2012-10-08,24.09867286682129 +PFE,2012-10-09,24.013282775878906 +PFE,2012-10-10,23.870967864990234 +PFE,2012-10-11,23.833017349243164 +PFE,2012-10-12,23.833017349243164 +PFE,2012-10-15,24.25996208190918 +PFE,2012-10-16,24.478178024291992 +PFE,2012-10-17,24.516128540039062 +PFE,2012-10-18,24.705881118774414 +PFE,2012-10-19,24.440227508544922 +PFE,2012-10-22,24.28842544555664 +PFE,2012-10-23,23.899431228637695 +PFE,2012-10-24,24.013282775878906 +PFE,2012-10-25,24.29791259765625 +PFE,2012-10-26,24.127134323120117 +PFE,2012-10-31,23.5958251953125 +PFE,2012-11-01,23.292219161987305 +PFE,2012-11-02,23.292219161987305 +PFE,2012-11-05,23.320682525634766 +PFE,2012-11-06,23.44402313232422 +PFE,2012-11-07,22.93168830871582 +PFE,2012-11-08,22.92220115661621 +PFE,2012-11-09,22.93168830871582 +PFE,2012-11-12,22.87476348876953 +PFE,2012-11-13,22.81783676147461 +PFE,2012-11-14,22.590133666992188 +PFE,2012-11-15,22.447818756103516 +PFE,2012-11-16,22.637571334838867 +PFE,2012-11-19,22.903226852416992 +PFE,2012-11-20,23.036052703857422 +PFE,2012-11-21,23.102466583251953 +PFE,2012-11-23,23.273244857788086 +PFE,2012-11-26,23.235294342041016 +PFE,2012-11-27,23.00758934020996 +PFE,2012-11-28,23.40607261657715 +PFE,2012-11-29,23.57685089111328 +PFE,2012-11-30,23.738140106201172 +PFE,2012-12-03,23.804553985595703 +PFE,2012-12-04,23.880455017089844 +PFE,2012-12-05,24.32637596130371 +PFE,2012-12-06,24.29791259765625 +PFE,2012-12-07,24.25047492980957 +PFE,2012-12-10,24.108158111572266 +PFE,2012-12-11,24.32637596130371 +PFE,2012-12-12,24.203035354614258 +PFE,2012-12-13,24.032257080078125 +PFE,2012-12-14,23.889942169189453 +PFE,2012-12-17,24.060720443725586 +PFE,2012-12-18,24.32637596130371 +PFE,2012-12-19,24.051233291625977 +PFE,2012-12-20,24.127134323120117 +PFE,2012-12-21,23.795066833496094 +PFE,2012-12-24,23.795066833496094 +PFE,2012-12-26,23.946868896484375 +PFE,2012-12-27,23.851991653442383 +PFE,2012-12-28,23.61480140686035 +PFE,2012-12-31,23.795066833496094 +PFE,2013-01-02,24.582542419433594 +PFE,2013-01-03,24.525617599487305 +PFE,2013-01-04,24.629980087280273 +PFE,2013-01-07,24.648956298828125 +PFE,2013-01-08,24.686906814575195 +PFE,2013-01-09,25.11385154724121 +PFE,2013-01-10,25.388994216918945 +PFE,2013-01-11,25.16128921508789 +PFE,2013-01-14,25.370019912719727 +PFE,2013-01-15,25.256166458129883 +PFE,2013-01-16,25.246679306030273 +PFE,2013-01-17,25.455408096313477 +PFE,2013-01-18,25.180265426635742 +PFE,2013-01-22,25.313093185424805 +PFE,2013-01-23,25.284629821777344 +PFE,2013-01-24,25.474382400512695 +PFE,2013-01-25,25.616697311401367 +PFE,2013-01-28,25.464895248413086 +PFE,2013-01-29,26.280834197998047 +PFE,2013-01-30,26.100568771362305 +PFE,2013-01-31,25.882352828979492 +PFE,2013-02-01,26.214420318603516 +PFE,2013-02-04,25.77798843383789 +PFE,2013-02-05,26.100568771362305 +PFE,2013-02-06,25.920303344726562 +PFE,2013-02-07,25.57874870300293 +PFE,2013-02-08,25.502845764160156 +PFE,2013-02-11,25.74952507019043 +PFE,2013-02-12,25.607210159301758 +PFE,2013-02-13,25.616697311401367 +PFE,2013-02-14,25.67362403869629 +PFE,2013-02-15,25.891841888427734 +PFE,2013-02-19,26.29032325744629 +PFE,2013-02-20,26.157495498657227 +PFE,2013-02-21,26.005693435668945 +PFE,2013-02-22,25.977230072021484 +PFE,2013-02-25,25.464895248413086 +PFE,2013-02-26,25.645160675048828 +PFE,2013-02-27,26.005693435668945 +PFE,2013-02-28,25.967742919921875 +PFE,2013-03-01,25.986717224121094 +PFE,2013-03-04,26.271347045898438 +PFE,2013-03-05,26.631879806518555 +PFE,2013-03-06,26.679317474365234 +PFE,2013-03-07,26.821632385253906 +PFE,2013-03-08,26.745731353759766 +PFE,2013-03-11,26.802656173706055 +PFE,2013-03-12,26.5085391998291 +PFE,2013-03-13,26.584440231323242 +PFE,2013-03-14,26.669828414916992 +PFE,2013-03-15,26.584440231323242 +PFE,2013-03-18,26.603416442871094 +PFE,2013-03-19,26.55597686767578 +PFE,2013-03-20,26.840606689453125 +PFE,2013-03-21,26.669828414916992 +PFE,2013-03-22,26.925996780395508 +PFE,2013-03-25,26.717267990112305 +PFE,2013-03-26,27.13472557067871 +PFE,2013-03-27,27.17267608642578 +PFE,2013-03-28,27.381404876708984 +PFE,2013-04-01,27.362428665161133 +PFE,2013-04-02,27.73244857788086 +PFE,2013-04-03,27.542694091796875 +PFE,2013-04-04,27.666034698486328 +PFE,2013-04-05,27.609107971191406 +PFE,2013-04-08,27.666034698486328 +PFE,2013-04-09,27.618595123291016 +PFE,2013-04-10,28.387096405029297 +PFE,2013-04-11,29.070209503173828 +PFE,2013-04-12,29.09867286682129 +PFE,2013-04-15,28.889942169189453 +PFE,2013-04-16,29.354839324951172 +PFE,2013-04-17,29.28842544555664 +PFE,2013-04-18,29.022769927978516 +PFE,2013-04-19,29.468690872192383 +PFE,2013-04-22,29.34535026550293 +PFE,2013-04-23,29.4876651763916 +PFE,2013-04-24,29.032257080078125 +PFE,2013-04-25,28.70967674255371 +PFE,2013-04-26,28.54838752746582 +PFE,2013-04-29,28.870967864990234 +PFE,2013-04-30,27.580644607543945 +PFE,2013-05-01,27.419355392456055 +PFE,2013-05-02,27.770397186279297 +PFE,2013-05-03,27.476280212402344 +PFE,2013-05-06,27.248577117919922 +PFE,2013-05-07,27.542694091796875 +PFE,2013-05-08,27.25806427001953 +PFE,2013-05-09,27.13472557067871 +PFE,2013-05-10,27.248577117919922 +PFE,2013-05-13,27.86527442932129 +PFE,2013-05-14,27.89373779296875 +PFE,2013-05-15,28.045541763305664 +PFE,2013-05-16,27.751422882080078 +PFE,2013-05-17,27.476280212402344 +PFE,2013-05-20,27.229602813720703 +PFE,2013-05-21,27.305503845214844 +PFE,2013-05-22,27.798860549926758 +PFE,2013-05-23,27.618595123291016 +PFE,2013-05-24,27.552181243896484 +PFE,2013-05-28,27.523719787597656 +PFE,2013-05-29,26.831119537353516 +PFE,2013-05-30,26.802656173706055 +PFE,2013-05-31,25.834915161132812 +PFE,2013-06-03,26.32827377319336 +PFE,2013-06-04,26.242883682250977 +PFE,2013-06-05,26.072105407714844 +PFE,2013-06-06,26.669828414916992 +PFE,2013-06-07,26.812143325805664 +PFE,2013-06-10,26.9165096282959 +PFE,2013-06-11,26.963947296142578 +PFE,2013-06-12,26.973434448242188 +PFE,2013-06-13,27.590133666992188 +PFE,2013-06-14,27.599620819091797 +PFE,2013-06-17,27.666034698486328 +PFE,2013-06-18,27.89373779296875 +PFE,2013-06-19,27.609107971191406 +PFE,2013-06-20,27.17267608642578 +PFE,2013-06-21,27.00189781188965 +PFE,2013-06-24,26.29032325744629 +PFE,2013-06-25,26.55597686767578 +PFE,2013-06-26,26.660341262817383 +PFE,2013-06-27,26.736242294311523 +PFE,2013-06-28,26.574953079223633 +PFE,2013-07-01,26.356735229492188 +PFE,2013-07-02,26.280834197998047 +PFE,2013-07-03,26.233396530151367 +PFE,2013-07-05,26.537002563476562 +PFE,2013-07-08,26.688804626464844 +PFE,2013-07-09,26.897533416748047 +PFE,2013-07-10,26.982921600341797 +PFE,2013-07-11,27.2960147857666 +PFE,2013-07-12,27.333965301513672 +PFE,2013-07-15,27.314990997314453 +PFE,2013-07-16,27.21062660217285 +PFE,2013-07-17,27.21062660217285 +PFE,2013-07-18,27.03036117553711 +PFE,2013-07-19,27.599620819091797 +PFE,2013-07-22,27.84630012512207 +PFE,2013-07-23,27.91271209716797 +PFE,2013-07-24,27.77988624572754 +PFE,2013-07-25,27.694496154785156 +PFE,2013-07-26,27.86527442932129 +PFE,2013-07-29,28.026565551757812 +PFE,2013-07-30,28.149904251098633 +PFE,2013-07-31,27.73244857788086 +PFE,2013-08-01,27.618595123291016 +PFE,2013-08-02,27.86527442932129 +PFE,2013-08-05,27.694496154785156 +PFE,2013-08-06,27.836811065673828 +PFE,2013-08-07,27.76091194152832 +PFE,2013-08-08,27.637571334838867 +PFE,2013-08-09,27.713472366333008 +PFE,2013-08-12,27.694496154785156 +PFE,2013-08-13,27.770397186279297 +PFE,2013-08-14,27.542694091796875 +PFE,2013-08-15,27.324478149414062 +PFE,2013-08-16,26.9165096282959 +PFE,2013-08-19,27.00189781188965 +PFE,2013-08-20,27.06831169128418 +PFE,2013-08-21,26.793169021606445 +PFE,2013-08-22,26.717267990112305 +PFE,2013-08-23,26.888046264648438 +PFE,2013-08-26,26.584440231323242 +PFE,2013-08-27,26.565465927124023 +PFE,2013-08-28,26.764705657958984 +PFE,2013-08-29,26.660341262817383 +PFE,2013-08-30,26.764705657958984 +PFE,2013-09-03,26.574953079223633 +PFE,2013-09-04,26.9165096282959 +PFE,2013-09-05,26.821632385253906 +PFE,2013-09-06,26.831119537353516 +PFE,2013-09-09,26.850095748901367 +PFE,2013-09-10,26.99241065979004 +PFE,2013-09-11,27.201139450073242 +PFE,2013-09-12,26.859582901000977 +PFE,2013-09-13,27.049335479736328 +PFE,2013-09-16,27.23908805847168 +PFE,2013-09-17,27.17267608642578 +PFE,2013-09-18,27.552181243896484 +PFE,2013-09-19,27.362428665161133 +PFE,2013-09-20,27.485769271850586 +PFE,2013-09-23,27.324478149414062 +PFE,2013-09-24,27.23908805847168 +PFE,2013-09-25,27.03036117553711 +PFE,2013-09-26,27.05882453918457 +PFE,2013-09-27,27.400379180908203 +PFE,2013-09-30,27.25806427001953 +PFE,2013-10-01,27.409866333007812 +PFE,2013-10-02,27.523719787597656 +PFE,2013-10-03,27.2960147857666 +PFE,2013-10-04,27.514230728149414 +PFE,2013-10-07,27.15369987487793 +PFE,2013-10-08,26.793169021606445 +PFE,2013-10-09,26.840606689453125 +PFE,2013-10-10,27.2960147857666 +PFE,2013-10-11,27.248577117919922 +PFE,2013-10-14,27.84630012512207 +PFE,2013-10-15,27.666034698486328 +PFE,2013-10-16,28.273244857788086 +PFE,2013-10-17,28.70967674255371 +PFE,2013-10-18,28.946868896484375 +PFE,2013-10-21,28.842504501342773 +PFE,2013-10-22,29.108158111572266 +PFE,2013-10-23,29.032257080078125 +PFE,2013-10-24,29.041746139526367 +PFE,2013-10-25,29.041746139526367 +PFE,2013-10-28,29.165084838867188 +PFE,2013-10-29,29.648956298828125 +PFE,2013-10-30,29.34535026550293 +PFE,2013-10-31,29.117647171020508 +PFE,2013-11-01,29.573055267333984 +PFE,2013-11-04,29.658443450927734 +PFE,2013-11-05,29.639469146728516 +PFE,2013-11-06,29.383302688598633 +PFE,2013-11-07,29.32637596130371 +PFE,2013-11-08,29.715370178222656 +PFE,2013-11-11,29.639469146728516 +PFE,2013-11-12,29.772296905517578 +PFE,2013-11-13,30.237192153930664 +PFE,2013-11-14,30.360530853271484 +PFE,2013-11-15,30.55028533935547 +PFE,2013-11-18,30.370019912719727 +PFE,2013-11-19,30.03795051574707 +PFE,2013-11-20,30.284629821777344 +PFE,2013-11-21,30.332067489624023 +PFE,2013-11-22,30.474382400512695 +PFE,2013-11-25,30.493358612060547 +PFE,2013-11-26,30.256166458129883 +PFE,2013-11-27,30.246679306030273 +PFE,2013-11-29,30.1043643951416 +PFE,2013-12-02,30.199241638183594 +PFE,2013-12-03,29.620492935180664 +PFE,2013-12-04,29.667932510375977 +PFE,2013-12-05,29.648956298828125 +PFE,2013-12-06,29.92409896850586 +PFE,2013-12-09,29.96204948425293 +PFE,2013-12-10,29.734344482421875 +PFE,2013-12-11,29.079696655273438 +PFE,2013-12-12,28.7001895904541 +PFE,2013-12-13,28.7001895904541 +PFE,2013-12-16,28.7001895904541 +PFE,2013-12-17,28.5958251953125 +PFE,2013-12-18,29.19354820251465 +PFE,2013-12-19,29.136621475219727 +PFE,2013-12-20,28.7001895904541 +PFE,2013-12-23,28.795066833496094 +PFE,2013-12-24,28.738140106201172 +PFE,2013-12-26,28.984819412231445 +PFE,2013-12-27,29.070209503173828 +PFE,2013-12-30,29.117647171020508 +PFE,2013-12-31,29.060720443725586 +PFE,2014-01-02,28.899431228637695 +PFE,2014-01-03,28.956356048583984 +PFE,2014-01-06,28.984819412231445 +PFE,2014-01-07,29.165084838867188 +PFE,2014-01-08,29.36432647705078 +PFE,2014-01-09,29.34535026550293 +PFE,2014-01-10,29.117647171020508 +PFE,2014-01-13,28.975332260131836 +PFE,2014-01-14,29.41176414489746 +PFE,2014-01-15,29.582542419433594 +PFE,2014-01-16,29.573055267333984 +PFE,2014-01-17,29.497154235839844 +PFE,2014-01-21,29.629980087280273 +PFE,2014-01-22,29.667932510375977 +PFE,2014-01-23,29.42125129699707 +PFE,2014-01-24,28.54838752746582 +PFE,2014-01-27,28.140417098999023 +PFE,2014-01-28,28.861480712890625 +PFE,2014-01-29,28.56736183166504 +PFE,2014-01-30,29.24098777770996 +PFE,2014-01-31,28.842504501342773 +PFE,2014-02-03,29.032257080078125 +PFE,2014-02-04,29.829221725463867 +PFE,2014-02-05,29.079696655273438 +PFE,2014-02-06,29.25996208190918 +PFE,2014-02-07,29.620492935180664 +PFE,2014-02-10,29.857685089111328 +PFE,2014-02-11,30.246679306030273 +PFE,2014-02-12,29.99051284790039 +PFE,2014-02-13,30.07590103149414 +PFE,2014-02-14,30.303604125976562 +PFE,2014-02-18,30.246679306030273 +PFE,2014-02-19,29.867172241210938 +PFE,2014-02-20,29.93358612060547 +PFE,2014-02-21,29.84819793701172 +PFE,2014-02-24,30.351043701171875 +PFE,2014-02-25,30.256166458129883 +PFE,2014-02-26,30.351043701171875 +PFE,2014-02-27,30.57874870300293 +PFE,2014-02-28,30.464895248413086 +PFE,2014-03-03,30.341556549072266 +PFE,2014-03-04,31.015180587768555 +PFE,2014-03-05,31.072105407714844 +PFE,2014-03-06,30.796964645385742 +PFE,2014-03-07,30.76850128173828 +PFE,2014-03-10,30.73055076599121 +PFE,2014-03-11,30.75901222229004 +PFE,2014-03-12,30.341556549072266 +PFE,2014-03-13,29.525617599487305 +PFE,2014-03-14,29.629980087280273 +PFE,2014-03-17,29.81024742126465 +PFE,2014-03-18,30.294118881225586 +PFE,2014-03-19,30.08538818359375 +PFE,2014-03-20,30.275142669677734 +PFE,2014-03-21,30.531309127807617 +PFE,2014-03-24,29.876659393310547 +PFE,2014-03-25,30.18975257873535 +PFE,2014-03-26,30.531309127807617 +PFE,2014-03-27,30.455408096313477 +PFE,2014-03-28,30.246679306030273 +PFE,2014-03-31,30.474382400512695 +PFE,2014-04-01,30.313093185424805 +PFE,2014-04-02,30.63567352294922 +PFE,2014-04-03,30.74003791809082 +PFE,2014-04-04,30.5123348236084 +PFE,2014-04-07,29.601518630981445 +PFE,2014-04-08,29.28842544555664 +PFE,2014-04-09,29.629980087280273 +PFE,2014-04-10,29.041746139526367 +PFE,2014-04-11,28.330171585083008 +PFE,2014-04-14,28.339658737182617 +PFE,2014-04-15,28.35863494873047 +PFE,2014-04-16,28.54838752746582 +PFE,2014-04-17,28.7001895904541 +PFE,2014-04-21,29.2789363861084 +PFE,2014-04-22,29.41176414489746 +PFE,2014-04-23,29.33586311340332 +PFE,2014-04-24,29.136621475219727 +PFE,2014-04-25,29.17457389831543 +PFE,2014-04-28,30.398481369018555 +PFE,2014-04-29,30.132827758789062 +PFE,2014-04-30,29.677419662475586 +PFE,2014-05-01,29.554079055786133 +PFE,2014-05-02,29.17457389831543 +PFE,2014-05-05,28.425046920776367 +PFE,2014-05-06,27.92220115661621 +PFE,2014-05-07,27.533206939697266 +PFE,2014-05-08,27.675521850585938 +PFE,2014-05-09,27.542694091796875 +PFE,2014-05-12,27.637571334838867 +PFE,2014-05-13,27.7039852142334 +PFE,2014-05-14,27.609107971191406 +PFE,2014-05-15,27.571157455444336 +PFE,2014-05-16,27.628082275390625 +PFE,2014-05-19,27.77988624572754 +PFE,2014-05-20,27.751422882080078 +PFE,2014-05-21,28.055028915405273 +PFE,2014-05-22,28.140417098999023 +PFE,2014-05-23,27.979127883911133 +PFE,2014-05-27,28.092979431152344 +PFE,2014-05-28,28.092979431152344 +PFE,2014-05-29,28.0834903717041 +PFE,2014-05-30,28.111953735351562 +PFE,2014-06-02,28.187856674194336 +PFE,2014-06-03,28.074003219604492 +PFE,2014-06-04,28.121442794799805 +PFE,2014-06-05,28.235294342041016 +PFE,2014-06-06,27.91271209716797 +PFE,2014-06-09,27.84630012512207 +PFE,2014-06-10,27.988615036010742 +PFE,2014-06-11,27.92220115661621 +PFE,2014-06-12,27.94117546081543 +PFE,2014-06-13,28.017078399658203 +PFE,2014-06-16,28.092979431152344 +PFE,2014-06-17,27.96963882446289 +PFE,2014-06-18,28.187856674194336 +PFE,2014-06-19,28.074003219604492 +PFE,2014-06-20,28.254268646240234 +PFE,2014-06-23,27.94117546081543 +PFE,2014-06-24,27.798860549926758 +PFE,2014-06-25,28.273244857788086 +PFE,2014-06-26,28.074003219604492 +PFE,2014-06-27,28.149904251098633 +PFE,2014-06-30,28.159393310546875 +PFE,2014-07-01,28.538898468017578 +PFE,2014-07-02,28.814041137695312 +PFE,2014-07-03,28.965843200683594 +PFE,2014-07-07,28.927894592285156 +PFE,2014-07-08,28.60531234741211 +PFE,2014-07-09,28.510435104370117 +PFE,2014-07-10,28.462997436523438 +PFE,2014-07-11,28.52941131591797 +PFE,2014-07-14,28.690702438354492 +PFE,2014-07-15,28.851991653442383 +PFE,2014-07-16,29.37381362915039 +PFE,2014-07-17,28.984819412231445 +PFE,2014-07-18,29.155597686767578 +PFE,2014-07-21,28.795066833496094 +PFE,2014-07-22,28.927894592285156 +PFE,2014-07-23,28.833017349243164 +PFE,2014-07-24,28.785579681396484 +PFE,2014-07-25,28.643264770507812 +PFE,2014-07-28,28.55787467956543 +PFE,2014-07-29,28.206830978393555 +PFE,2014-07-30,27.76091194152832 +PFE,2014-07-31,27.229602813720703 +PFE,2014-08-01,27.381404876708984 +PFE,2014-08-04,27.277040481567383 +PFE,2014-08-05,26.954458236694336 +PFE,2014-08-06,26.831119537353516 +PFE,2014-08-07,26.603416442871094 +PFE,2014-08-08,26.888046264648438 +PFE,2014-08-11,26.802656173706055 +PFE,2014-08-12,26.64136505126953 +PFE,2014-08-13,26.764705657958984 +PFE,2014-08-14,27.25806427001953 +PFE,2014-08-15,27.17267608642578 +PFE,2014-08-18,27.362428665161133 +PFE,2014-08-19,27.457305908203125 +PFE,2014-08-20,27.409866333007812 +PFE,2014-08-21,27.343454360961914 +PFE,2014-08-22,27.438329696655273 +PFE,2014-08-25,27.428842544555664 +PFE,2014-08-26,27.713472366333008 +PFE,2014-08-27,27.979127883911133 +PFE,2014-08-28,27.87476348876953 +PFE,2014-08-29,27.88425064086914 +PFE,2014-09-02,27.76091194152832 +PFE,2014-09-03,27.89373779296875 +PFE,2014-09-04,27.86527442932129 +PFE,2014-09-05,28.130929946899414 +PFE,2014-09-08,27.89373779296875 +PFE,2014-09-09,27.73244857788086 +PFE,2014-09-10,27.93168830871582 +PFE,2014-09-11,28.111953735351562 +PFE,2014-09-12,27.92220115661621 +PFE,2014-09-15,28.387096405029297 +PFE,2014-09-16,28.510435104370117 +PFE,2014-09-17,28.795066833496094 +PFE,2014-09-18,29.013282775878906 +PFE,2014-09-19,28.842504501342773 +PFE,2014-09-22,28.63377571105957 +PFE,2014-09-23,28.510435104370117 +PFE,2014-09-24,28.757116317749023 +PFE,2014-09-25,28.44402313232422 +PFE,2014-09-26,28.197343826293945 +PFE,2014-09-29,28.244781494140625 +PFE,2014-09-30,28.055028915405273 +PFE,2014-10-01,27.656545639038086 +PFE,2014-10-02,27.571157455444336 +PFE,2014-10-03,27.722959518432617 +PFE,2014-10-06,27.675521850585938 +PFE,2014-10-07,27.314990997314453 +PFE,2014-10-08,27.87476348876953 +PFE,2014-10-09,27.504743576049805 +PFE,2014-10-10,27.637571334838867 +PFE,2014-10-13,27.011384963989258 +PFE,2014-10-14,27.00189781188965 +PFE,2014-10-15,26.745731353759766 +PFE,2014-10-16,26.280834197998047 +PFE,2014-10-17,26.4041748046875 +PFE,2014-10-20,26.49905014038086 +PFE,2014-10-21,26.831119537353516 +PFE,2014-10-22,26.850095748901367 +PFE,2014-10-23,27.13472557067871 +PFE,2014-10-24,27.618595123291016 +PFE,2014-10-27,27.542694091796875 +PFE,2014-10-28,27.599620819091797 +PFE,2014-10-29,27.979127883911133 +PFE,2014-10-30,28.311195373535156 +PFE,2014-10-31,28.415559768676758 +PFE,2014-11-03,28.643264770507812 +PFE,2014-11-04,28.728652954101562 +PFE,2014-11-05,28.50094985961914 +PFE,2014-11-06,28.50094985961914 +PFE,2014-11-07,28.387096405029297 +PFE,2014-11-10,28.652751922607422 +PFE,2014-11-11,28.766603469848633 +PFE,2014-11-12,28.861480712890625 +PFE,2014-11-13,28.861480712890625 +PFE,2014-11-14,28.785579681396484 +PFE,2014-11-17,28.766603469848633 +PFE,2014-11-18,29.022769927978516 +PFE,2014-11-19,28.880455017089844 +PFE,2014-11-20,28.880455017089844 +PFE,2014-11-21,28.889942169189453 +PFE,2014-11-24,28.67172622680664 +PFE,2014-11-25,28.908918380737305 +PFE,2014-11-26,29.506641387939453 +PFE,2014-11-28,29.554079055786133 +PFE,2014-12-01,29.658443450927734 +PFE,2014-12-02,29.95256233215332 +PFE,2014-12-03,30.123340606689453 +PFE,2014-12-04,30.04743766784668 +PFE,2014-12-05,30.351043701171875 +PFE,2014-12-08,30.332067489624023 +PFE,2014-12-09,30.313093185424805 +PFE,2014-12-10,30.227703094482422 +PFE,2014-12-11,30.02846336364746 +PFE,2014-12-12,29.36432647705078 +PFE,2014-12-15,29.2789363861084 +PFE,2014-12-16,29.09867286682129 +PFE,2014-12-17,29.525617599487305 +PFE,2014-12-18,30.332067489624023 +PFE,2014-12-19,30.303604125976562 +PFE,2014-12-22,30.445920944213867 +PFE,2014-12-23,29.83871078491211 +PFE,2014-12-24,29.81024742126465 +PFE,2014-12-26,30.02846336364746 +PFE,2014-12-29,29.781784057617188 +PFE,2014-12-30,29.772296905517578 +PFE,2014-12-31,29.554079055786133 +PFE,2015-01-02,29.724857330322266 +PFE,2015-01-05,29.563566207885742 +PFE,2015-01-06,29.81024742126465 +PFE,2015-01-07,30.218215942382812 +PFE,2015-01-08,30.834915161132812 +PFE,2015-01-09,30.977230072021484 +PFE,2015-01-12,31.091081619262695 +PFE,2015-01-13,30.77798843383789 +PFE,2015-01-14,30.81593894958496 +PFE,2015-01-15,30.74003791809082 +PFE,2015-01-16,31.119544982910156 +PFE,2015-01-20,31.4041748046875 +PFE,2015-01-21,30.967742919921875 +PFE,2015-01-22,31.129032135009766 +PFE,2015-01-23,30.7874755859375 +PFE,2015-01-26,31.119544982910156 +PFE,2015-01-27,30.929790496826172 +PFE,2015-01-28,30.313093185424805 +PFE,2015-01-29,30.199241638183594 +PFE,2015-01-30,29.648956298828125 +PFE,2015-02-02,30.02846336364746 +PFE,2015-02-03,30.379507064819336 +PFE,2015-02-04,30.426944732666016 +PFE,2015-02-05,31.2998104095459 +PFE,2015-02-06,31.47058868408203 +PFE,2015-02-09,31.37571144104004 +PFE,2015-02-10,32.4003791809082 +PFE,2015-02-11,32.49525451660156 +PFE,2015-02-12,33.083492279052734 +PFE,2015-02-13,32.86527633666992 +PFE,2015-02-17,32.808349609375 +PFE,2015-02-18,32.713470458984375 +PFE,2015-02-19,32.64706039428711 +PFE,2015-02-20,32.78937530517578 +PFE,2015-02-23,32.628082275390625 +PFE,2015-02-24,32.58064651489258 +PFE,2015-02-25,32.88425064086914 +PFE,2015-02-26,32.81783676147461 +PFE,2015-02-27,32.561668395996094 +PFE,2015-03-02,32.98861312866211 +PFE,2015-03-03,32.78937530517578 +PFE,2015-03-04,32.86527633666992 +PFE,2015-03-05,32.703983306884766 +PFE,2015-03-06,32.2296028137207 +PFE,2015-03-09,32.286529541015625 +PFE,2015-03-10,32.04933547973633 +PFE,2015-03-11,31.907020568847656 +PFE,2015-03-12,32.25806427001953 +PFE,2015-03-13,32.25806427001953 +PFE,2015-03-16,32.67552185058594 +PFE,2015-03-17,32.41935348510742 +PFE,2015-03-18,32.618595123291016 +PFE,2015-03-19,32.4003791809082 +PFE,2015-03-20,32.49525451660156 +PFE,2015-03-23,33.254268646240234 +PFE,2015-03-24,32.75142288208008 +PFE,2015-03-25,32.542694091796875 +PFE,2015-03-26,32.40986633300781 +PFE,2015-03-27,32.76091003417969 +PFE,2015-03-30,33.20683288574219 +PFE,2015-03-31,33.007591247558594 +PFE,2015-04-01,32.5711555480957 +PFE,2015-04-02,32.618595123291016 +PFE,2015-04-06,32.713470458984375 +PFE,2015-04-07,32.7703971862793 +PFE,2015-04-08,32.86527633666992 +PFE,2015-04-09,33.235294342041016 +PFE,2015-04-10,33.62428665161133 +PFE,2015-04-13,33.29222106933594 +PFE,2015-04-14,33.235294342041016 +PFE,2015-04-15,33.406070709228516 +PFE,2015-04-16,33.3870964050293 +PFE,2015-04-17,33.244781494140625 +PFE,2015-04-20,33.2163200378418 +PFE,2015-04-21,33.10246658325195 +PFE,2015-04-22,33.14041519165039 +PFE,2015-04-23,33.54838562011719 +PFE,2015-04-24,33.46299743652344 +PFE,2015-04-27,32.81783676147461 +PFE,2015-04-28,32.713470458984375 +PFE,2015-04-29,32.533206939697266 +PFE,2015-04-30,32.191650390625 +PFE,2015-05-01,32.33396530151367 +PFE,2015-05-04,32.561668395996094 +PFE,2015-05-05,32.371917724609375 +PFE,2015-05-06,31.745731353759766 +PFE,2015-05-07,31.859582901000977 +PFE,2015-05-08,32.27703857421875 +PFE,2015-05-11,32.220115661621094 +PFE,2015-05-12,32.04933547973633 +PFE,2015-05-13,31.812143325805664 +PFE,2015-05-14,32.20113754272461 +PFE,2015-05-15,32.24857711791992 +PFE,2015-05-18,32.23908996582031 +PFE,2015-05-19,32.457305908203125 +PFE,2015-05-20,32.542694091796875 +PFE,2015-05-21,32.5996208190918 +PFE,2015-05-22,32.523719787597656 +PFE,2015-05-26,32.362430572509766 +PFE,2015-05-27,32.542694091796875 +PFE,2015-05-28,32.67552185058594 +PFE,2015-05-29,32.96963882446289 +PFE,2015-06-01,32.78937530517578 +PFE,2015-06-02,32.72296142578125 +PFE,2015-06-03,32.64706039428711 +PFE,2015-06-04,32.48576736450195 +PFE,2015-06-05,32.34345245361328 +PFE,2015-06-08,32.23908996582031 +PFE,2015-06-09,32.26755142211914 +PFE,2015-06-10,32.552181243896484 +PFE,2015-06-11,32.694496154785156 +PFE,2015-06-12,32.457305908203125 +PFE,2015-06-15,32.296016693115234 +PFE,2015-06-16,32.296016693115234 +PFE,2015-06-17,32.23908996582031 +PFE,2015-06-18,32.609107971191406 +PFE,2015-06-19,32.4288444519043 +PFE,2015-06-22,32.552181243896484 +PFE,2015-06-23,32.73244857788086 +PFE,2015-06-24,32.476280212402344 +PFE,2015-06-25,32.27703857421875 +PFE,2015-06-26,32.18216323852539 +PFE,2015-06-29,31.869070053100586 +PFE,2015-06-30,31.812143325805664 +PFE,2015-07-01,31.963947296142578 +PFE,2015-07-02,31.660341262817383 +PFE,2015-07-06,31.546489715576172 +PFE,2015-07-07,32.00189971923828 +PFE,2015-07-08,31.736242294311523 +PFE,2015-07-09,32.12523651123047 +PFE,2015-07-10,32.5996208190918 +PFE,2015-07-13,33.03605270385742 +PFE,2015-07-14,33.28273010253906 +PFE,2015-07-15,33.1878547668457 +PFE,2015-07-16,33.30170822143555 +PFE,2015-07-17,33.27324676513672 +PFE,2015-07-20,33.43453598022461 +PFE,2015-07-21,33.339656829833984 +PFE,2015-07-22,33.092979431152344 +PFE,2015-07-23,32.99810028076172 +PFE,2015-07-24,32.50474548339844 +PFE,2015-07-27,32.58064651489258 +PFE,2015-07-28,33.53889846801758 +PFE,2015-07-29,33.927894592285156 +PFE,2015-07-30,33.89942932128906 +PFE,2015-07-31,34.2125244140625 +PFE,2015-08-03,34.29791259765625 +PFE,2015-08-04,34.25996017456055 +PFE,2015-08-05,33.98482131958008 +PFE,2015-08-06,33.36812210083008 +PFE,2015-08-07,33.3870964050293 +PFE,2015-08-10,33.54838562011719 +PFE,2015-08-11,33.320682525634766 +PFE,2015-08-12,33.55787658691406 +PFE,2015-08-13,33.54838562011719 +PFE,2015-08-14,33.51043701171875 +PFE,2015-08-17,33.68121337890625 +PFE,2015-08-18,33.700191497802734 +PFE,2015-08-19,33.46299743652344 +PFE,2015-08-20,32.779884338378906 +PFE,2015-08-21,31.821632385253906 +PFE,2015-08-24,30.483871459960938 +PFE,2015-08-25,29.734344482421875 +PFE,2015-08-26,30.76850128173828 +PFE,2015-08-27,31.55597686767578 +PFE,2015-08-28,30.986717224121094 +PFE,2015-08-31,30.569259643554688 +PFE,2015-09-01,29.753320693969727 +PFE,2015-09-02,30.332067489624023 +PFE,2015-09-03,30.256166458129883 +PFE,2015-09-04,29.762807846069336 +PFE,2015-09-08,30.863378524780273 +PFE,2015-09-09,30.322580337524414 +PFE,2015-09-10,30.948766708374023 +PFE,2015-09-11,31.280834197998047 +PFE,2015-09-14,31.034156799316406 +PFE,2015-09-15,31.47058868408203 +PFE,2015-09-16,31.48007583618164 +PFE,2015-09-17,31.764705657958984 +PFE,2015-09-18,31.166982650756836 +PFE,2015-09-21,30.75901222229004 +PFE,2015-09-22,30.607210159301758 +PFE,2015-09-23,30.948766708374023 +PFE,2015-09-24,31.024667739868164 +PFE,2015-09-25,30.256166458129883 +PFE,2015-09-28,29.24098777770996 +PFE,2015-09-29,29.430740356445312 +PFE,2015-09-30,29.800758361816406 +PFE,2015-10-01,30.208728790283203 +PFE,2015-10-02,31.38519859313965 +PFE,2015-10-05,31.764705657958984 +PFE,2015-10-06,31.110057830810547 +PFE,2015-10-07,31.584440231323242 +PFE,2015-10-08,31.39468765258789 +PFE,2015-10-09,31.537002563476562 +PFE,2015-10-12,31.51802635192871 +PFE,2015-10-13,31.29032325744629 +PFE,2015-10-14,31.347248077392578 +PFE,2015-10-15,32.33396530151367 +PFE,2015-10-16,32.64706039428711 +PFE,2015-10-19,32.73244857788086 +PFE,2015-10-20,32.25806427001953 +PFE,2015-10-21,31.745731353759766 +PFE,2015-10-22,31.622390747070312 +PFE,2015-10-23,32.305503845214844 +PFE,2015-10-26,32.40986633300781 +PFE,2015-10-27,33.19734191894531 +PFE,2015-10-28,33.6337776184082 +PFE,2015-10-29,32.98861312866211 +PFE,2015-10-30,32.08728790283203 +PFE,2015-11-02,33.263755798339844 +PFE,2015-11-03,33.178367614746094 +PFE,2015-11-04,32.390892028808594 +PFE,2015-11-05,32.4003791809082 +PFE,2015-11-06,32.191650390625 +PFE,2015-11-09,31.925996780395508 +PFE,2015-11-10,32.05882263183594 +PFE,2015-11-11,32.01138687133789 +PFE,2015-11-12,31.679317474365234 +PFE,2015-11-13,31.565465927124023 +PFE,2015-11-16,31.461101531982422 +PFE,2015-11-17,31.185958862304688 +PFE,2015-11-18,31.603416442871094 +PFE,2015-11-19,30.63567352294922 +PFE,2015-11-20,30.531309127807617 +PFE,2015-11-23,29.724857330322266 +PFE,2015-11-24,30.332067489624023 +PFE,2015-11-25,31.185958862304688 +PFE,2015-11-27,31.110057830810547 +PFE,2015-11-30,31.091081619262695 +PFE,2015-12-01,31.897533416748047 +PFE,2015-12-02,31.214420318603516 +PFE,2015-12-03,30.73055076599121 +PFE,2015-12-04,31.119544982910156 +PFE,2015-12-07,30.986717224121094 +PFE,2015-12-08,30.863378524780273 +PFE,2015-12-09,30.63567352294922 +PFE,2015-12-10,30.70208740234375 +PFE,2015-12-11,30.417457580566406 +PFE,2015-12-14,30.531309127807617 +PFE,2015-12-15,30.607210159301758 +PFE,2015-12-16,30.910816192626953 +PFE,2015-12-17,30.67362403869629 +PFE,2015-12-18,30.351043701171875 +PFE,2015-12-21,30.796964645385742 +PFE,2015-12-22,30.85388946533203 +PFE,2015-12-23,30.891841888427734 +PFE,2015-12-24,30.948766708374023 +PFE,2015-12-28,30.75901222229004 +PFE,2015-12-29,31.148008346557617 +PFE,2015-12-30,31.072105407714844 +PFE,2015-12-31,30.62618637084961 +PFE,2016-01-04,30.313093185424805 +PFE,2016-01-05,30.531309127807617 +PFE,2016-01-06,29.99051284790039 +PFE,2016-01-07,29.791271209716797 +PFE,2016-01-08,29.41176414489746 +PFE,2016-01-11,29.478178024291992 +PFE,2016-01-12,29.41176414489746 +PFE,2016-01-13,28.814041137695312 +PFE,2016-01-14,29.516128540039062 +PFE,2016-01-15,29.23149871826172 +PFE,2016-01-19,29.117647171020508 +PFE,2016-01-20,29.089183807373047 +PFE,2016-01-21,29.013282775878906 +PFE,2016-01-22,29.136621475219727 +PFE,2016-01-25,28.937381744384766 +PFE,2016-01-26,29.09867286682129 +PFE,2016-01-27,28.956356048583984 +PFE,2016-01-28,28.652751922607422 +PFE,2016-01-29,28.927894592285156 +PFE,2016-02-01,28.62428855895996 +PFE,2016-02-02,28.5958251953125 +PFE,2016-02-03,28.149904251098633 +PFE,2016-02-04,27.514230728149414 +PFE,2016-02-05,27.542694091796875 +PFE,2016-02-08,27.096773147583008 +PFE,2016-02-09,27.609107971191406 +PFE,2016-02-10,27.979127883911133 +PFE,2016-02-11,27.637571334838867 +PFE,2016-02-12,27.85578727722168 +PFE,2016-02-16,28.282732009887695 +PFE,2016-02-17,28.111953735351562 +PFE,2016-02-18,28.036052703857422 +PFE,2016-02-19,27.979127883911133 +PFE,2016-02-22,28.510435104370117 +PFE,2016-02-23,28.425046920776367 +PFE,2016-02-24,28.48197364807129 +PFE,2016-02-25,29.022769927978516 +PFE,2016-02-26,28.68121337890625 +PFE,2016-02-29,28.149904251098633 +PFE,2016-03-01,28.50094985961914 +PFE,2016-03-02,28.44402313232422 +PFE,2016-03-03,28.35863494873047 +PFE,2016-03-04,28.187856674194336 +PFE,2016-03-07,28.263757705688477 +PFE,2016-03-08,27.85578727722168 +PFE,2016-03-09,28.216318130493164 +PFE,2016-03-10,28.074003219604492 +PFE,2016-03-11,28.937381744384766 +PFE,2016-03-14,28.55787467956543 +PFE,2016-03-15,28.026565551757812 +PFE,2016-03-16,27.552181243896484 +PFE,2016-03-17,27.836811065673828 +PFE,2016-03-18,27.94117546081543 +PFE,2016-03-21,28.52941131591797 +PFE,2016-03-22,28.823528289794922 +PFE,2016-03-23,28.643264770507812 +PFE,2016-03-24,28.538898468017578 +PFE,2016-03-28,28.254268646240234 +PFE,2016-03-29,28.510435104370117 +PFE,2016-03-30,28.52941131591797 +PFE,2016-03-31,28.121442794799805 +PFE,2016-04-01,28.50094985961914 +PFE,2016-04-04,29.14611053466797 +PFE,2016-04-05,29.753320693969727 +PFE,2016-04-06,31.242883682250977 +PFE,2016-04-07,31.081594467163086 +PFE,2016-04-08,30.834915161132812 +PFE,2016-04-11,30.256166458129883 +PFE,2016-04-12,30.322580337524414 +PFE,2016-04-13,30.872865676879883 +PFE,2016-04-14,30.977230072021484 +PFE,2016-04-15,30.834915161132812 +PFE,2016-04-18,30.939279556274414 +PFE,2016-04-19,31.204933166503906 +PFE,2016-04-20,31.52751350402832 +PFE,2016-04-21,31.537002563476562 +PFE,2016-04-22,31.565465927124023 +PFE,2016-04-25,31.5085391998291 +PFE,2016-04-26,31.356735229492188 +PFE,2016-04-27,31.309297561645508 +PFE,2016-04-28,31.223909378051758 +PFE,2016-04-29,31.034156799316406 +PFE,2016-05-02,31.119544982910156 +PFE,2016-05-03,31.973434448242188 +PFE,2016-05-04,31.688804626464844 +PFE,2016-05-05,31.850095748901367 +PFE,2016-05-06,31.859582901000977 +PFE,2016-05-09,32.08728790283203 +PFE,2016-05-10,32.06830978393555 +PFE,2016-05-11,31.461101531982422 +PFE,2016-05-12,31.489564895629883 +PFE,2016-05-13,31.489564895629883 +PFE,2016-05-16,31.669828414916992 +PFE,2016-05-17,31.33776092529297 +PFE,2016-05-18,31.47058868408203 +PFE,2016-05-19,31.669828414916992 +PFE,2016-05-20,32.01138687133789 +PFE,2016-05-23,31.944971084594727 +PFE,2016-05-24,32.35293960571289 +PFE,2016-05-25,32.59013366699219 +PFE,2016-05-26,32.66603469848633 +PFE,2016-05-27,32.83681106567383 +PFE,2016-05-31,32.92219924926758 +PFE,2016-06-01,32.96963882446289 +PFE,2016-06-02,33.083492279052734 +PFE,2016-06-03,32.91271209716797 +PFE,2016-06-06,33.14041519165039 +PFE,2016-06-07,33.05502700805664 +PFE,2016-06-08,33.44402313232422 +PFE,2016-06-09,33.50094985961914 +PFE,2016-06-10,33.481971740722656 +PFE,2016-06-13,32.96015167236328 +PFE,2016-06-14,33.19734191894531 +PFE,2016-06-15,33.007591247558594 +PFE,2016-06-16,32.96963882446289 +PFE,2016-06-17,32.466793060302734 +PFE,2016-06-20,32.73244857788086 +PFE,2016-06-21,32.96963882446289 +PFE,2016-06-22,32.703983306884766 +PFE,2016-06-23,32.81783676147461 +PFE,2016-06-24,32.2296028137207 +PFE,2016-06-27,32.06830978393555 +PFE,2016-06-28,32.67552185058594 +PFE,2016-06-29,33.2163200378418 +PFE,2016-06-30,33.406070709228516 +PFE,2016-07-01,33.74762725830078 +PFE,2016-07-05,33.9753303527832 +PFE,2016-07-06,34.022769927978516 +PFE,2016-07-07,33.937381744384766 +PFE,2016-07-08,34.26945114135742 +PFE,2016-07-11,34.29791259765625 +PFE,2016-07-12,34.38330078125 +PFE,2016-07-13,34.44971466064453 +PFE,2016-07-14,35.02846145629883 +PFE,2016-07-15,34.886146545410156 +PFE,2016-07-18,34.76280975341797 +PFE,2016-07-19,34.76280975341797 +PFE,2016-07-20,34.800758361816406 +PFE,2016-07-21,34.8292236328125 +PFE,2016-07-22,34.85768508911133 +PFE,2016-07-25,34.89563751220703 +PFE,2016-07-26,34.94307327270508 +PFE,2016-07-27,34.9620475769043 +PFE,2016-07-28,34.7912712097168 +PFE,2016-07-29,35.0 +PFE,2016-08-01,35.39848327636719 +PFE,2016-08-02,34.52561569213867 +PFE,2016-08-03,33.481971740722656 +PFE,2016-08-04,33.34914779663086 +PFE,2016-08-05,33.62428665161133 +PFE,2016-08-08,33.14041519165039 +PFE,2016-08-09,33.28273010253906 +PFE,2016-08-10,33.330169677734375 +PFE,2016-08-11,33.34914779663086 +PFE,2016-08-12,33.1878547668457 +PFE,2016-08-15,33.311195373535156 +PFE,2016-08-16,33.007591247558594 +PFE,2016-08-17,33.339656829833984 +PFE,2016-08-18,33.3870964050293 +PFE,2016-08-19,33.1878547668457 +PFE,2016-08-22,33.05502700805664 +PFE,2016-08-23,33.29222106933594 +PFE,2016-08-24,33.03605270385742 +PFE,2016-08-25,32.98861312866211 +PFE,2016-08-26,33.03605270385742 +PFE,2016-08-29,33.311195373535156 +PFE,2016-08-30,33.092979431152344 +PFE,2016-08-31,33.0170783996582 +PFE,2016-09-01,32.90322494506836 +PFE,2016-09-02,32.98861312866211 +PFE,2016-09-06,32.98861312866211 +PFE,2016-09-07,33.05502700805664 +PFE,2016-09-08,32.94117736816406 +PFE,2016-09-09,32.35293960571289 +PFE,2016-09-12,32.87476348876953 +PFE,2016-09-13,32.296016693115234 +PFE,2016-09-14,32.20113754272461 +PFE,2016-09-15,32.390892028808594 +PFE,2016-09-16,32.20113754272461 +PFE,2016-09-19,31.925996780395508 +PFE,2016-09-20,32.07780075073242 +PFE,2016-09-21,32.523719787597656 +PFE,2016-09-22,32.4003791809082 +PFE,2016-09-23,32.50474548339844 +PFE,2016-09-26,31.9165096282959 +PFE,2016-09-27,32.09677505493164 +PFE,2016-09-28,32.24857711791992 +PFE,2016-09-29,31.612903594970703 +PFE,2016-09-30,32.13472366333008 +PFE,2016-10-03,31.954458236694336 +PFE,2016-10-04,31.99241065979004 +PFE,2016-10-05,32.16318893432617 +PFE,2016-10-06,31.925996780395508 +PFE,2016-10-07,31.840606689453125 +PFE,2016-10-10,31.888046264648438 +PFE,2016-10-11,31.43263816833496 +PFE,2016-10-12,31.37571144104004 +PFE,2016-10-13,31.081594467163086 +PFE,2016-10-14,30.986717224121094 +PFE,2016-10-17,30.834915161132812 +PFE,2016-10-18,31.015180587768555 +PFE,2016-10-19,30.929790496826172 +PFE,2016-10-20,30.872865676879883 +PFE,2016-10-21,30.531309127807617 +PFE,2016-10-24,30.483871459960938 +PFE,2016-10-25,30.62618637084961 +PFE,2016-10-26,30.74003791809082 +PFE,2016-10-27,30.81593894958496 +PFE,2016-10-28,30.294118881225586 +PFE,2016-10-31,30.08538818359375 +PFE,2016-11-01,29.478178024291992 +PFE,2016-11-02,29.060720443725586 +PFE,2016-11-03,28.35863494873047 +PFE,2016-11-04,28.462997436523438 +PFE,2016-11-07,28.823528289794922 +PFE,2016-11-08,28.462997436523438 +PFE,2016-11-09,30.474382400512695 +PFE,2016-11-10,31.774194717407227 +PFE,2016-11-11,30.920303344726562 +PFE,2016-11-14,30.7210636138916 +PFE,2016-11-15,30.57874870300293 +PFE,2016-11-16,30.322580337524414 +PFE,2016-11-17,30.1043643951416 +PFE,2016-11-18,29.867172241210938 +PFE,2016-11-21,29.95256233215332 +PFE,2016-11-22,29.724857330322266 +PFE,2016-11-23,29.81024742126465 +PFE,2016-11-25,30.06641387939453 +PFE,2016-11-28,29.92409896850586 +PFE,2016-11-29,30.284629821777344 +PFE,2016-11-30,30.493358612060547 +PFE,2016-12-01,29.84819793701172 +PFE,2016-12-02,30.00948715209961 +PFE,2016-12-05,29.97153663635254 +PFE,2016-12-06,29.943073272705078 +PFE,2016-12-07,29.592029571533203 +PFE,2016-12-08,29.354839324951172 +PFE,2016-12-09,30.07590103149414 +PFE,2016-12-12,30.74003791809082 +PFE,2016-12-13,31.148008346557617 +PFE,2016-12-14,31.138519287109375 +PFE,2016-12-15,31.072105407714844 +PFE,2016-12-16,31.157495498657227 +PFE,2016-12-19,31.148008346557617 +PFE,2016-12-20,31.166982650756836 +PFE,2016-12-21,30.74003791809082 +PFE,2016-12-22,30.6831111907959 +PFE,2016-12-23,30.81593894958496 +PFE,2016-12-27,30.863378524780273 +PFE,2016-12-28,30.69260025024414 +PFE,2016-12-29,30.82542610168457 +PFE,2016-12-30,30.81593894958496 +PFE,2017-01-03,31.309297561645508 +PFE,2017-01-04,31.584440231323242 +PFE,2017-01-05,31.888046264648438 +PFE,2017-01-06,31.764705657958984 +PFE,2017-01-09,31.755218505859375 +PFE,2017-01-10,31.726755142211914 +PFE,2017-01-11,31.148008346557617 +PFE,2017-01-12,30.929790496826172 +PFE,2017-01-13,30.85388946533203 +PFE,2017-01-17,30.417457580566406 +PFE,2017-01-18,30.388994216918945 +PFE,2017-01-19,30.07590103149414 +PFE,2017-01-20,30.142314910888672 +PFE,2017-01-23,29.84819793701172 +PFE,2017-01-24,29.554079055786133 +PFE,2017-01-25,29.686906814575195 +PFE,2017-01-26,29.677419662475586 +PFE,2017-01-27,29.81024742126465 +PFE,2017-01-30,29.705881118774414 +PFE,2017-01-31,30.1043643951416 +PFE,2017-02-01,30.04743766784668 +PFE,2017-02-02,30.1043643951416 +PFE,2017-02-03,30.445920944213867 +PFE,2017-02-06,30.57874870300293 +PFE,2017-02-07,30.436433792114258 +PFE,2017-02-08,30.493358612060547 +PFE,2017-02-09,30.7210636138916 +PFE,2017-02-10,30.69260025024414 +PFE,2017-02-13,30.939279556274414 +PFE,2017-02-14,31.072105407714844 +PFE,2017-02-15,31.793169021606445 +PFE,2017-02-16,31.897533416748047 +PFE,2017-02-17,31.897533416748047 +PFE,2017-02-21,31.897533416748047 +PFE,2017-02-22,31.869070053100586 +PFE,2017-02-23,32.31499099731445 +PFE,2017-02-24,32.50474548339844 +PFE,2017-02-27,32.523719787597656 +PFE,2017-02-28,32.371917724609375 +PFE,2017-03-01,32.65654754638672 +PFE,2017-03-02,32.74193572998047 +PFE,2017-03-03,32.75142288208008 +PFE,2017-03-06,32.59013366699219 +PFE,2017-03-07,32.24857711791992 +PFE,2017-03-08,32.17267608642578 +PFE,2017-03-09,32.305503845214844 +PFE,2017-03-10,32.362430572509766 +PFE,2017-03-13,32.362430572509766 +PFE,2017-03-14,32.466793060302734 +PFE,2017-03-15,32.85578536987305 +PFE,2017-03-16,32.66603469848633 +PFE,2017-03-17,32.561668395996094 +PFE,2017-03-20,32.618595123291016 +PFE,2017-03-21,32.49525451660156 +PFE,2017-03-22,32.703983306884766 +PFE,2017-03-23,32.533206939697266 +PFE,2017-03-24,32.25806427001953 +PFE,2017-03-27,32.4288444519043 +PFE,2017-03-28,32.40986633300781 +PFE,2017-03-29,32.5711555480957 +PFE,2017-03-30,32.59013366699219 +PFE,2017-03-31,32.457305908203125 +PFE,2017-04-03,32.48576736450195 +PFE,2017-04-04,32.58064651489258 +PFE,2017-04-05,32.438331604003906 +PFE,2017-04-06,32.362430572509766 +PFE,2017-04-07,32.35293960571289 +PFE,2017-04-10,32.296016693115234 +PFE,2017-04-11,32.191650390625 +PFE,2017-04-12,32.18216323852539 +PFE,2017-04-13,32.14421463012695 +PFE,2017-04-17,32.25806427001953 +PFE,2017-04-18,32.10626220703125 +PFE,2017-04-19,31.888046264648438 +PFE,2017-04-20,32.01138687133789 +PFE,2017-04-21,31.9165096282959 +PFE,2017-04-24,32.01138687133789 +PFE,2017-04-25,32.03036117553711 +PFE,2017-04-26,32.11574935913086 +PFE,2017-04-27,32.12523651123047 +PFE,2017-04-28,32.18216323852539 +PFE,2017-05-01,32.04933547973633 +PFE,2017-05-02,31.888046264648438 +PFE,2017-05-03,31.755218505859375 +PFE,2017-05-04,31.736242294311523 +PFE,2017-05-05,31.764705657958984 +PFE,2017-05-08,31.736242294311523 +PFE,2017-05-09,31.669828414916992 +PFE,2017-05-10,31.33776092529297 +PFE,2017-05-11,31.347248077392578 +PFE,2017-05-12,31.31878662109375 +PFE,2017-05-15,31.42314910888672 +PFE,2017-05-16,30.929790496826172 +PFE,2017-05-17,30.57874870300293 +PFE,2017-05-18,30.569259643554688 +PFE,2017-05-19,30.796964645385742 +PFE,2017-05-22,30.474382400512695 +PFE,2017-05-23,30.493358612060547 +PFE,2017-05-24,30.407970428466797 +PFE,2017-05-25,30.5123348236084 +PFE,2017-05-26,30.493358612060547 +PFE,2017-05-30,30.483871459960938 +PFE,2017-05-31,30.977230072021484 +PFE,2017-06-01,31.034156799316406 +PFE,2017-06-02,30.872865676879883 +PFE,2017-06-05,30.69260025024414 +PFE,2017-06-06,30.426944732666016 +PFE,2017-06-07,30.360530853271484 +PFE,2017-06-08,30.123340606689453 +PFE,2017-06-09,31.091081619262695 +PFE,2017-06-12,31.024667739868164 +PFE,2017-06-13,30.910816192626953 +PFE,2017-06-14,31.015180587768555 +PFE,2017-06-15,31.129032135009766 +PFE,2017-06-16,31.280834197998047 +PFE,2017-06-19,31.51802635192871 +PFE,2017-06-20,31.840606689453125 +PFE,2017-06-21,32.14421463012695 +PFE,2017-06-22,32.31499099731445 +PFE,2017-06-23,32.41935348510742 +PFE,2017-06-26,32.296016693115234 +PFE,2017-06-27,32.03984832763672 +PFE,2017-06-28,32.0208740234375 +PFE,2017-06-29,31.907020568847656 +PFE,2017-06-30,31.869070053100586 +PFE,2017-07-03,32.08728790283203 +PFE,2017-07-05,31.9165096282959 +PFE,2017-07-06,31.51802635192871 +PFE,2017-07-07,31.64136505126953 +PFE,2017-07-10,31.698291778564453 +PFE,2017-07-11,31.47058868408203 +PFE,2017-07-12,31.51802635192871 +PFE,2017-07-13,31.574953079223633 +PFE,2017-07-14,31.717267990112305 +PFE,2017-07-17,31.546489715576172 +PFE,2017-07-18,31.650854110717773 +PFE,2017-07-19,31.897533416748047 +PFE,2017-07-20,31.821632385253906 +PFE,2017-07-21,31.764705657958984 +PFE,2017-07-24,31.612903594970703 +PFE,2017-07-25,31.4041748046875 +PFE,2017-07-26,31.204933166503906 +PFE,2017-07-27,31.309297561645508 +PFE,2017-07-28,31.45161247253418 +PFE,2017-07-31,31.461101531982422 +PFE,2017-08-01,31.38519859313965 +PFE,2017-08-02,31.233396530151367 +PFE,2017-08-03,31.717267990112305 +PFE,2017-08-04,31.9165096282959 +PFE,2017-08-07,31.603416442871094 +PFE,2017-08-08,31.574953079223633 +PFE,2017-08-09,31.736242294311523 +PFE,2017-08-10,31.707780838012695 +PFE,2017-08-11,31.546489715576172 +PFE,2017-08-14,31.603416442871094 +PFE,2017-08-15,31.669828414916992 +PFE,2017-08-16,31.650854110717773 +PFE,2017-08-17,31.261859893798828 +PFE,2017-08-18,30.996204376220703 +PFE,2017-08-21,31.081594467163086 +PFE,2017-08-22,31.45161247253418 +PFE,2017-08-23,31.537002563476562 +PFE,2017-08-24,31.52751350402832 +PFE,2017-08-25,31.679317474365234 +PFE,2017-08-28,31.755218505859375 +PFE,2017-08-29,31.783681869506836 +PFE,2017-08-30,31.736242294311523 +PFE,2017-08-31,32.18216323852539 +PFE,2017-09-01,32.220115661621094 +PFE,2017-09-05,32.06830978393555 +PFE,2017-09-06,32.24857711791992 +PFE,2017-09-07,32.24857711791992 +PFE,2017-09-08,32.35293960571289 +PFE,2017-09-11,32.561668395996094 +PFE,2017-09-12,33.55787658691406 +PFE,2017-09-13,33.263755798339844 +PFE,2017-09-14,33.89942932128906 +PFE,2017-09-15,33.54838562011719 +PFE,2017-09-18,33.72865295410156 +PFE,2017-09-19,33.6337776184082 +PFE,2017-09-20,34.14611053466797 +PFE,2017-09-21,34.12713623046875 +PFE,2017-09-22,34.117645263671875 +PFE,2017-09-25,33.69070053100586 +PFE,2017-09-26,33.49146270751953 +PFE,2017-09-27,33.6337776184082 +PFE,2017-09-28,33.776092529296875 +PFE,2017-09-29,33.870967864990234 +PFE,2017-10-02,34.22201156616211 +PFE,2017-10-03,34.28842544555664 +PFE,2017-10-04,34.117645263671875 +PFE,2017-10-05,34.15559768676758 +PFE,2017-10-06,34.20303726196289 +PFE,2017-10-09,34.28842544555664 +PFE,2017-10-10,34.53510284423828 +PFE,2017-10-11,34.582542419433594 +PFE,2017-10-12,34.487667083740234 +PFE,2017-10-13,34.47817611694336 +PFE,2017-10-16,34.13662338256836 +PFE,2017-10-17,34.34535217285156 +PFE,2017-10-18,33.99430847167969 +PFE,2017-10-19,34.38330078125 +PFE,2017-10-20,34.554080963134766 +PFE,2017-10-23,34.53510284423828 +PFE,2017-10-24,34.411766052246094 +PFE,2017-10-25,34.30739974975586 +PFE,2017-10-26,33.90891647338867 +PFE,2017-10-27,33.776092529296875 +PFE,2017-10-30,33.34914779663086 +PFE,2017-10-31,33.263755798339844 +PFE,2017-11-01,33.45351028442383 +PFE,2017-11-02,33.64326477050781 +PFE,2017-11-03,33.72865295410156 +PFE,2017-11-06,33.51043701171875 +PFE,2017-11-07,33.54838562011719 +PFE,2017-11-08,33.52941131591797 +PFE,2017-11-09,33.396583557128906 +PFE,2017-11-10,33.37760925292969 +PFE,2017-11-13,33.49146270751953 +PFE,2017-11-14,33.56736373901367 +PFE,2017-11-15,33.54838562011719 +PFE,2017-11-16,33.73814010620117 +PFE,2017-11-17,33.55787658691406 +PFE,2017-11-20,33.53889846801758 +PFE,2017-11-21,33.71916580200195 +PFE,2017-11-22,33.61479949951172 +PFE,2017-11-24,33.67172622680664 +PFE,2017-11-27,33.67172622680664 +PFE,2017-11-28,34.013282775878906 +PFE,2017-11-29,34.35483932495117 +PFE,2017-11-30,34.402278900146484 +PFE,2017-12-01,34.487667083740234 +PFE,2017-12-04,34.2125244140625 +PFE,2017-12-05,33.8045539855957 +PFE,2017-12-06,33.73814010620117 +PFE,2017-12-07,33.68121337890625 +PFE,2017-12-08,33.90891647338867 +PFE,2017-12-11,34.35483932495117 +PFE,2017-12-12,34.70588302612305 +PFE,2017-12-13,34.76280975341797 +PFE,2017-12-14,34.5920295715332 +PFE,2017-12-15,35.29411697387695 +PFE,2017-12-18,35.22770309448242 +PFE,2017-12-19,35.04743957519531 +PFE,2017-12-20,34.5920295715332 +PFE,2017-12-21,34.38330078125 +PFE,2017-12-22,34.28842544555664 +PFE,2017-12-26,34.35483932495117 +PFE,2017-12-27,34.468692779541016 +PFE,2017-12-28,34.50664138793945 +PFE,2017-12-29,34.36432647705078 +PFE,2018-01-02,34.573055267333984 +PFE,2018-01-03,34.8292236328125 +PFE,2018-01-04,34.90512466430664 +PFE,2018-01-05,34.97153854370117 +PFE,2018-01-08,34.582542419433594 +PFE,2018-01-09,34.544593811035156 +PFE,2018-01-10,34.60151672363281 +PFE,2018-01-11,34.68690872192383 +PFE,2018-01-12,34.667930603027344 +PFE,2018-01-16,34.724857330322266 +PFE,2018-01-17,35.275142669677734 +PFE,2018-01-18,35.09487533569336 +PFE,2018-01-19,35.04743957519531 +PFE,2018-01-22,35.0379524230957 +PFE,2018-01-23,34.93358612060547 +PFE,2018-01-24,35.0379524230957 +PFE,2018-01-25,35.32258224487305 +PFE,2018-01-26,37.01138687133789 +PFE,2018-01-29,37.0208740234375 +PFE,2018-01-30,35.86337661743164 +PFE,2018-01-31,35.14231491088867 +PFE,2018-02-01,34.94307327270508 +PFE,2018-02-02,34.734344482421875 +PFE,2018-02-05,32.89373779296875 +PFE,2018-02-06,33.47248458862305 +PFE,2018-02-07,33.1878547668457 +PFE,2018-02-08,31.907020568847656 +PFE,2018-02-09,32.40986633300781 +PFE,2018-02-12,32.88425064086914 +PFE,2018-02-13,33.149906158447266 +PFE,2018-02-14,33.3870964050293 +PFE,2018-02-15,33.880455017089844 +PFE,2018-02-16,34.402278900146484 +PFE,2018-02-20,34.16508483886719 +PFE,2018-02-21,33.927894592285156 +PFE,2018-02-22,33.90891647338867 +PFE,2018-02-23,34.402278900146484 +PFE,2018-02-26,35.189754486083984 +PFE,2018-02-27,34.91461181640625 +PFE,2018-02-28,34.44971466064453 +PFE,2018-03-01,33.8045539855957 +PFE,2018-03-02,34.108158111572266 +PFE,2018-03-05,34.26945114135742 +PFE,2018-03-06,34.041744232177734 +PFE,2018-03-07,34.08918380737305 +PFE,2018-03-08,34.629981994628906 +PFE,2018-03-09,34.886146545410156 +PFE,2018-03-12,34.734344482421875 +PFE,2018-03-13,34.86717224121094 +PFE,2018-03-14,34.487667083740234 +PFE,2018-03-15,34.70588302612305 +PFE,2018-03-16,34.89563751220703 +PFE,2018-03-19,34.468692779541016 +PFE,2018-03-20,34.468692779541016 +PFE,2018-03-21,34.411766052246094 +PFE,2018-03-22,33.776092529296875 +PFE,2018-03-23,32.72296142578125 +PFE,2018-03-26,33.244781494140625 +PFE,2018-03-27,33.2163200378418 +PFE,2018-03-28,33.49146270751953 +PFE,2018-03-29,33.67172622680664 +PFE,2018-04-02,33.254268646240234 +PFE,2018-04-03,33.851993560791016 +PFE,2018-04-04,34.27893829345703 +PFE,2018-04-05,33.89942932128906 +PFE,2018-04-06,33.36812210083008 +PFE,2018-04-09,33.64326477050781 +PFE,2018-04-10,34.108158111572266 +PFE,2018-04-11,33.956356048583984 +PFE,2018-04-12,34.45920181274414 +PFE,2018-04-13,34.45920181274414 +PFE,2018-04-16,34.658443450927734 +PFE,2018-04-17,34.468692779541016 +PFE,2018-04-18,34.6204948425293 +PFE,2018-04-19,34.658443450927734 +PFE,2018-04-20,34.75332260131836 +PFE,2018-04-23,34.91461181640625 +PFE,2018-04-24,35.16128921508789 +PFE,2018-04-25,34.800758361816406 +PFE,2018-04-26,34.9620475769043 +PFE,2018-04-27,35.10436248779297 +PFE,2018-04-30,34.734344482421875 +PFE,2018-05-01,33.58633804321289 +PFE,2018-05-02,33.10246658325195 +PFE,2018-05-03,32.9791259765625 +PFE,2018-05-04,33.05502700805664 +PFE,2018-05-07,33.14041519165039 +PFE,2018-05-08,33.1878547668457 +PFE,2018-05-09,33.36812210083008 +PFE,2018-05-10,33.244781494140625 +PFE,2018-05-11,33.68121337890625 +PFE,2018-05-14,34.022769927978516 +PFE,2018-05-15,33.861480712890625 +PFE,2018-05-16,33.851993560791016 +PFE,2018-05-17,33.880455017089844 +PFE,2018-05-18,33.81404113769531 +PFE,2018-05-21,33.965843200683594 +PFE,2018-05-22,33.88994216918945 +PFE,2018-05-23,34.12713623046875 +PFE,2018-05-24,34.051231384277344 +PFE,2018-05-25,33.851993560791016 +PFE,2018-05-29,33.870967864990234 +PFE,2018-05-30,34.20303726196289 +PFE,2018-05-31,34.08918380737305 +PFE,2018-06-01,34.39278793334961 +PFE,2018-06-04,34.582542419433594 +PFE,2018-06-05,34.573055267333984 +PFE,2018-06-06,34.51612854003906 +PFE,2018-06-07,34.6204948425293 +PFE,2018-06-08,34.7912712097168 +PFE,2018-06-11,34.44022750854492 +PFE,2018-06-12,34.44022750854492 +PFE,2018-06-13,34.36432647705078 +PFE,2018-06-14,34.30739974975586 +PFE,2018-06-15,34.497154235839844 +PFE,2018-06-18,34.30739974975586 +PFE,2018-06-19,34.36432647705078 +PFE,2018-06-20,34.5920295715332 +PFE,2018-06-21,34.44022750854492 +PFE,2018-06-22,34.639469146728516 +PFE,2018-06-25,34.51612854003906 +PFE,2018-06-26,34.51612854003906 +PFE,2018-06-27,34.35483932495117 +PFE,2018-06-28,34.497154235839844 +PFE,2018-06-29,34.4212532043457 +PFE,2018-07-02,34.468692779541016 +PFE,2018-07-03,34.487667083740234 +PFE,2018-07-05,34.98102569580078 +PFE,2018-07-06,35.2087287902832 +PFE,2018-07-09,35.256168365478516 +PFE,2018-07-10,35.512332916259766 +PFE,2018-07-11,35.30360412597656 +PFE,2018-07-12,35.597721099853516 +PFE,2018-07-13,35.60721206665039 +PFE,2018-07-16,35.46489715576172 +PFE,2018-07-17,35.72106170654297 +PFE,2018-07-18,35.73054885864258 +PFE,2018-07-19,35.445919036865234 +PFE,2018-07-20,35.417457580566406 +PFE,2018-07-23,35.30360412597656 +PFE,2018-07-24,35.76850128173828 +PFE,2018-07-25,36.043643951416016 +PFE,2018-07-26,36.204933166503906 +PFE,2018-07-27,36.44212341308594 +PFE,2018-07-30,36.6129035949707 +PFE,2018-07-31,37.88425064086914 +PFE,2018-08-01,38.20683288574219 +PFE,2018-08-02,37.618595123291016 +PFE,2018-08-03,38.46299743652344 +PFE,2018-08-06,38.937381744384766 +PFE,2018-08-07,38.74762725830078 +PFE,2018-08-08,39.28842544555664 +PFE,2018-08-09,38.89942932128906 +PFE,2018-08-10,38.83301544189453 +PFE,2018-08-13,38.71916580200195 +PFE,2018-08-14,38.62428665161133 +PFE,2018-08-15,39.051231384277344 +PFE,2018-08-16,39.29791259765625 +PFE,2018-08-17,39.93358612060547 +PFE,2018-08-20,40.16128921508789 +PFE,2018-08-21,40.0 +PFE,2018-08-22,39.91461181640625 +PFE,2018-08-23,40.0379524230957 +PFE,2018-08-24,40.22770309448242 +PFE,2018-08-27,39.44971466064453 +PFE,2018-08-28,39.37381362915039 +PFE,2018-08-29,39.37381362915039 +PFE,2018-08-30,39.37381362915039 +PFE,2018-08-31,39.39278793334961 +PFE,2018-09-04,39.25047302246094 +PFE,2018-09-05,39.70588302612305 +PFE,2018-09-06,39.639469146728516 +PFE,2018-09-07,40.0379524230957 +PFE,2018-09-10,39.90512466430664 +PFE,2018-09-11,40.14231491088867 +PFE,2018-09-12,40.23719024658203 +PFE,2018-09-13,40.65464782714844 +PFE,2018-09-14,40.75901412963867 +PFE,2018-09-17,40.806453704833984 +PFE,2018-09-18,41.28083419799805 +PFE,2018-09-19,41.043643951416016 +PFE,2018-09-20,41.50853729248047 +PFE,2018-09-21,41.80265808105469 +PFE,2018-09-24,41.679317474365234 +PFE,2018-09-25,41.54648971557617 +PFE,2018-09-26,41.44212341308594 +PFE,2018-09-27,41.65085220336914 +PFE,2018-09-28,41.8121452331543 +PFE,2018-10-01,42.00189971923828 +PFE,2018-10-02,41.95446014404297 +PFE,2018-10-03,42.51423263549805 +PFE,2018-10-04,42.40986633300781 +PFE,2018-10-05,42.609107971191406 +PFE,2018-10-08,42.96015167236328 +PFE,2018-10-09,43.14041519165039 +PFE,2018-10-10,42.2296028137207 +PFE,2018-10-11,40.61669921875 +PFE,2018-10-12,41.53700256347656 +PFE,2018-10-15,40.91081619262695 +PFE,2018-10-16,41.679317474365234 +PFE,2018-10-17,42.286529541015625 +PFE,2018-10-18,41.745731353759766 +PFE,2018-10-19,42.220115661621094 +PFE,2018-10-22,42.09677505493164 +PFE,2018-10-23,41.840606689453125 +PFE,2018-10-24,40.30360412597656 +PFE,2018-10-25,41.18595886230469 +PFE,2018-10-26,40.417457580566406 +PFE,2018-10-29,41.01517868041992 +PFE,2018-10-30,40.69260025024414 +PFE,2018-10-31,40.85388946533203 +PFE,2018-11-01,41.43263626098633 +PFE,2018-11-02,40.73054885864258 +PFE,2018-11-05,41.290321350097656 +PFE,2018-11-06,40.806453704833984 +PFE,2018-11-07,42.12523651123047 +PFE,2018-11-08,41.603416442871094 +PFE,2018-11-09,42.01138687133789 +PFE,2018-11-12,41.850093841552734 +PFE,2018-11-13,41.290321350097656 +PFE,2018-11-14,40.71157455444336 +PFE,2018-11-15,40.9962043762207 +PFE,2018-11-16,41.28083419799805 +PFE,2018-11-19,41.916507720947266 +PFE,2018-11-20,41.299808502197266 +PFE,2018-11-21,40.891841888427734 +PFE,2018-11-23,40.92979049682617 +PFE,2018-11-26,41.119544982910156 +PFE,2018-11-27,41.8121452331543 +PFE,2018-11-28,42.5996208190918 +PFE,2018-11-29,43.178367614746094 +PFE,2018-11-30,43.861480712890625 +PFE,2018-12-03,43.6337776184082 +PFE,2018-12-04,42.82732391357422 +PFE,2018-12-06,42.67552185058594 +PFE,2018-12-07,41.669830322265625 +PFE,2018-12-10,42.12523651123047 +PFE,2018-12-11,41.755218505859375 +PFE,2018-12-12,41.89753341674805 +PFE,2018-12-13,42.286529541015625 +PFE,2018-12-14,41.55597686767578 +PFE,2018-12-17,40.901329040527344 +PFE,2018-12-18,40.22770309448242 +PFE,2018-12-19,39.819732666015625 +PFE,2018-12-20,39.800758361816406 +PFE,2018-12-21,39.78178405761719 +PFE,2018-12-24,38.47248458862305 +PFE,2018-12-26,40.02846145629883 +PFE,2018-12-27,40.65464782714844 +PFE,2018-12-28,40.75901412963867 +PFE,2018-12-31,41.41366195678711 +PFE,2019-01-02,41.034156799316406 +PFE,2019-01-03,39.886146545410156 +PFE,2019-01-04,40.79696273803711 +PFE,2019-01-07,41.01517868041992 +PFE,2019-01-08,41.204933166503906 +PFE,2019-01-09,41.119544982910156 +PFE,2019-01-10,40.14231491088867 +PFE,2019-01-11,40.68311309814453 +PFE,2019-01-14,40.199241638183594 +PFE,2019-01-15,40.54079818725586 +PFE,2019-01-16,39.95256042480469 +PFE,2019-01-17,40.29411697387695 +PFE,2019-01-18,40.351043701171875 +PFE,2019-01-22,40.10436248779297 +PFE,2019-01-23,40.0 +PFE,2019-01-24,38.851993560791016 +PFE,2019-01-25,38.55787658691406 +PFE,2019-01-28,37.50474548339844 +PFE,2019-01-29,38.68121337890625 +PFE,2019-01-30,39.44971466064453 +PFE,2019-01-31,40.275142669677734 +PFE,2019-02-01,40.68311309814453 +PFE,2019-02-04,40.265655517578125 +PFE,2019-02-05,39.95256042480469 +PFE,2019-02-06,40.16128921508789 +PFE,2019-02-07,39.563568115234375 +PFE,2019-02-08,40.06641387939453 +PFE,2019-02-11,39.544593811035156 +PFE,2019-02-12,39.724857330322266 +PFE,2019-02-13,39.563568115234375 +PFE,2019-02-14,39.819732666015625 +PFE,2019-02-15,40.22770309448242 +PFE,2019-02-19,40.417457580566406 +PFE,2019-02-20,40.0379524230957 +PFE,2019-02-21,39.98102569580078 +PFE,2019-02-22,40.75901412963867 +PFE,2019-02-25,40.87286376953125 +PFE,2019-02-26,40.815940856933594 +PFE,2019-02-27,40.73054885864258 +PFE,2019-02-28,41.129032135009766 +PFE,2019-03-01,41.138519287109375 +PFE,2019-03-04,40.86337661743164 +PFE,2019-03-05,40.69260025024414 +PFE,2019-03-06,39.715370178222656 +PFE,2019-03-07,39.26945114135742 +PFE,2019-03-08,38.795066833496094 +PFE,2019-03-11,39.37381362915039 +PFE,2019-03-12,39.5920295715332 +PFE,2019-03-13,39.85768508911133 +PFE,2019-03-14,39.07969665527344 +PFE,2019-03-15,39.639469146728516 +PFE,2019-03-18,39.667930603027344 +PFE,2019-03-19,40.13282775878906 +PFE,2019-03-20,40.00948715209961 +PFE,2019-03-21,40.180267333984375 +PFE,2019-03-22,39.70588302612305 +PFE,2019-03-25,39.743831634521484 +PFE,2019-03-26,40.24667739868164 +PFE,2019-03-27,39.86717224121094 +PFE,2019-03-28,40.12334060668945 +PFE,2019-03-29,40.29411697387695 +PFE,2019-04-01,40.64516067504883 +PFE,2019-04-02,40.71157455444336 +PFE,2019-04-03,40.64516067504883 +PFE,2019-04-04,40.55028533935547 +PFE,2019-04-05,40.7874755859375 +PFE,2019-04-08,40.92979049682617 +PFE,2019-04-09,40.64516067504883 +PFE,2019-04-10,40.54079818725586 +PFE,2019-04-11,40.10436248779297 +PFE,2019-04-12,39.573055267333984 +PFE,2019-04-15,39.93358612060547 +PFE,2019-04-16,38.82352828979492 +PFE,2019-04-17,37.83681106567383 +PFE,2019-04-18,37.362430572509766 +PFE,2019-04-22,36.9829216003418 +PFE,2019-04-23,37.4003791809082 +PFE,2019-04-24,37.35293960571289 +PFE,2019-04-25,37.58064651489258 +PFE,2019-04-26,37.92219924926758 +PFE,2019-04-29,37.561668395996094 +PFE,2019-04-30,38.52941131591797 +PFE,2019-05-01,38.68121337890625 +PFE,2019-05-02,38.90891647338867 +PFE,2019-05-03,39.26945114135742 +PFE,2019-05-06,39.51612854003906 +PFE,2019-05-07,38.73814010620117 +PFE,2019-05-08,38.851993560791016 +PFE,2019-05-09,38.55787658691406 +PFE,2019-05-10,38.6337776184082 +PFE,2019-05-13,38.49146270751953 +PFE,2019-05-14,38.57685089111328 +PFE,2019-05-15,39.041744232177734 +PFE,2019-05-16,39.50664138793945 +PFE,2019-05-17,39.34535217285156 +PFE,2019-05-20,39.45920181274414 +PFE,2019-05-21,39.53510284423828 +PFE,2019-05-22,39.83871078491211 +PFE,2019-05-23,39.77229690551758 +PFE,2019-05-24,39.800758361816406 +PFE,2019-05-28,39.75332260131836 +PFE,2019-05-29,39.582542419433594 +PFE,2019-05-30,39.75332260131836 +PFE,2019-05-31,39.39278793334961 +PFE,2019-06-03,39.77229690551758 +PFE,2019-06-04,40.06641387939453 +PFE,2019-06-05,40.30360412597656 +PFE,2019-06-06,40.52182388305664 +PFE,2019-06-07,40.72106170654297 +PFE,2019-06-10,40.86337661743164 +PFE,2019-06-11,40.48387145996094 +PFE,2019-06-12,40.87286376953125 +PFE,2019-06-13,40.32258224487305 +PFE,2019-06-14,40.56925964355469 +PFE,2019-06-17,40.68311309814453 +PFE,2019-06-18,40.86337661743164 +PFE,2019-06-19,41.27134704589844 +PFE,2019-06-20,41.3662223815918 +PFE,2019-06-21,41.43263626098633 +PFE,2019-06-24,41.518028259277344 +PFE,2019-06-25,41.518028259277344 +PFE,2019-06-26,40.7874755859375 +PFE,2019-06-27,41.204933166503906 +PFE,2019-06-28,41.10057067871094 +PFE,2019-07-01,41.52751541137695 +PFE,2019-07-02,41.95446014404297 +PFE,2019-07-03,42.12523651123047 +PFE,2019-07-05,41.669830322265625 +PFE,2019-07-08,41.08159255981445 +PFE,2019-07-09,41.148006439208984 +PFE,2019-07-10,41.80265808105469 +PFE,2019-07-11,40.77798843383789 +PFE,2019-07-12,40.22770309448242 +PFE,2019-07-15,40.55977249145508 +PFE,2019-07-16,40.65464782714844 +PFE,2019-07-17,40.55028533935547 +PFE,2019-07-18,40.85388946533203 +PFE,2019-07-19,40.5787467956543 +PFE,2019-07-22,40.62618637084961 +PFE,2019-07-23,40.882354736328125 +PFE,2019-07-24,40.69260025024414 +PFE,2019-07-25,40.48387145996094 +PFE,2019-07-26,40.882354736328125 +PFE,2019-07-29,39.326377868652344 +PFE,2019-07-30,36.80265808105469 +PFE,2019-07-31,36.850093841552734 +PFE,2019-08-01,36.290321350097656 +PFE,2019-08-02,36.053131103515625 +PFE,2019-08-05,35.06641387939453 +PFE,2019-08-06,35.05692672729492 +PFE,2019-08-07,34.70588302612305 +PFE,2019-08-08,34.98102569580078 +PFE,2019-08-09,34.487667083740234 +PFE,2019-08-12,33.57685089111328 +PFE,2019-08-13,33.396583557128906 +PFE,2019-08-14,32.48576736450195 +PFE,2019-08-15,32.713470458984375 +PFE,2019-08-16,32.87476348876953 +PFE,2019-08-19,33.37760925292969 +PFE,2019-08-20,32.83681106567383 +PFE,2019-08-21,33.083492279052734 +PFE,2019-08-22,33.28273010253906 +PFE,2019-08-23,32.58064651489258 +PFE,2019-08-26,33.05502700805664 +PFE,2019-08-27,32.58064651489258 +PFE,2019-08-28,33.28273010253906 +PFE,2019-08-29,33.51992416381836 +PFE,2019-08-30,33.72865295410156 +PFE,2019-09-03,34.26945114135742 +PFE,2019-09-04,33.99430847167969 +PFE,2019-09-05,34.47817611694336 +PFE,2019-09-06,34.629981994628906 +PFE,2019-09-09,34.94307327270508 +PFE,2019-09-10,35.46489715576172 +PFE,2019-09-11,35.49335861206055 +PFE,2019-09-12,35.370018005371094 +PFE,2019-09-13,35.01897430419922 +PFE,2019-09-16,34.94307327270508 +PFE,2019-09-17,34.629981994628906 +PFE,2019-09-18,34.51612854003906 +PFE,2019-09-19,34.639469146728516 +PFE,2019-09-20,34.810245513916016 +PFE,2019-09-23,34.38330078125 +PFE,2019-09-24,34.16508483886719 +PFE,2019-09-25,34.06072235107422 +PFE,2019-09-26,33.946868896484375 +PFE,2019-09-27,34.36432647705078 +PFE,2019-09-30,34.08918380737305 +PFE,2019-10-01,33.61479949951172 +PFE,2019-10-02,32.92219924926758 +PFE,2019-10-03,33.6337776184082 +PFE,2019-10-04,34.08918380737305 +PFE,2019-10-07,33.99430847167969 +PFE,2019-10-08,33.61479949951172 +PFE,2019-10-09,33.861480712890625 +PFE,2019-10-10,33.956356048583984 +PFE,2019-10-11,34.25996017456055 +PFE,2019-10-14,34.44022750854492 +PFE,2019-10-15,34.629981994628906 +PFE,2019-10-16,34.47817611694336 +PFE,2019-10-17,34.5920295715332 +PFE,2019-10-18,34.5920295715332 +PFE,2019-10-21,34.5920295715332 +PFE,2019-10-22,34.563568115234375 +PFE,2019-10-23,34.886146545410156 +PFE,2019-10-24,34.52561569213867 +PFE,2019-10-25,34.886146545410156 +PFE,2019-10-28,35.370018005371094 +PFE,2019-10-29,36.25237274169922 +PFE,2019-10-30,36.50853729248047 +PFE,2019-10-31,36.4041748046875 +PFE,2019-11-01,36.42314910888672 +PFE,2019-11-04,36.08159255981445 +PFE,2019-11-05,35.55977249145508 +PFE,2019-11-06,35.68311309814453 +PFE,2019-11-07,35.01897430419922 +PFE,2019-11-08,35.15180206298828 +PFE,2019-11-11,35.0379524230957 +PFE,2019-11-12,35.07590103149414 +PFE,2019-11-13,34.724857330322266 +PFE,2019-11-14,34.67741775512695 +PFE,2019-11-15,35.370018005371094 +PFE,2019-11-18,35.31309127807617 +PFE,2019-11-19,35.73054885864258 +PFE,2019-11-20,35.15180206298828 +PFE,2019-11-21,35.806453704833984 +PFE,2019-11-22,36.3662223815918 +PFE,2019-11-25,36.69829177856445 +PFE,2019-11-26,36.32827377319336 +PFE,2019-11-27,36.65085220336914 +PFE,2019-11-29,36.54648971557617 +PFE,2019-12-02,36.32827377319336 +PFE,2019-12-03,36.10057067871094 +PFE,2019-12-04,36.18595886230469 +PFE,2019-12-05,36.08159255981445 +PFE,2019-12-06,36.32827377319336 +PFE,2019-12-09,36.35673522949219 +PFE,2019-12-10,36.50853729248047 +PFE,2019-12-11,36.26185989379883 +PFE,2019-12-12,36.56546401977539 +PFE,2019-12-13,36.3662223815918 +PFE,2019-12-16,37.13472366333008 +PFE,2019-12-17,36.907020568847656 +PFE,2019-12-18,36.89753341674805 +PFE,2019-12-19,36.97343444824219 +PFE,2019-12-20,37.220115661621094 +PFE,2019-12-23,37.305503845214844 +PFE,2019-12-24,37.27703857421875 +PFE,2019-12-26,37.362430572509766 +PFE,2019-12-27,37.305503845214844 +PFE,2019-12-30,36.916507720947266 +PFE,2019-12-31,37.17267608642578 +PFE,2020-01-02,37.13472366333008 +PFE,2020-01-03,36.93548583984375 +PFE,2020-01-06,36.88804626464844 +PFE,2020-01-07,36.764705657958984 +PFE,2020-01-08,37.05882263183594 +PFE,2020-01-09,36.89753341674805 +PFE,2020-01-10,37.466793060302734 +PFE,2020-01-13,37.390892028808594 +PFE,2020-01-14,38.0170783996582 +PFE,2020-01-15,38.58633804321289 +PFE,2020-01-16,38.52941131591797 +PFE,2020-01-17,38.43453598022461 +PFE,2020-01-21,38.27324676513672 +PFE,2020-01-22,38.13093185424805 +PFE,2020-01-23,38.62428665161133 +PFE,2020-01-24,37.779884338378906 +PFE,2020-01-27,38.10246658325195 +PFE,2020-01-28,36.18595886230469 +PFE,2020-01-29,35.65464782714844 +PFE,2020-01-30,35.1707763671875 +PFE,2020-01-31,35.332069396972656 +PFE,2020-02-03,35.588233947753906 +PFE,2020-02-04,35.75901412963867 +PFE,2020-02-05,36.214420318603516 +PFE,2020-02-06,36.299808502197266 +PFE,2020-02-07,36.10057067871094 +PFE,2020-02-10,35.87286376953125 +PFE,2020-02-11,36.138519287109375 +PFE,2020-02-12,35.806453704833984 +PFE,2020-02-13,35.0379524230957 +PFE,2020-02-14,34.639469146728516 +PFE,2020-02-18,34.45920181274414 +PFE,2020-02-19,34.37381362915039 +PFE,2020-02-20,34.013282775878906 +PFE,2020-02-21,33.88994216918945 +PFE,2020-02-24,32.89373779296875 +PFE,2020-02-25,32.191650390625 +PFE,2020-02-26,32.94117736816406 +PFE,2020-02-27,32.35293960571289 +PFE,2020-02-28,31.707780838012695 +PFE,2020-03-02,33.092979431152344 +PFE,2020-03-03,32.542694091796875 +PFE,2020-03-04,34.53510284423828 +PFE,2020-03-05,33.64326477050781 +PFE,2020-03-06,33.225807189941406 +PFE,2020-03-09,32.03036117553711 +PFE,2020-03-10,32.81783676147461 +PFE,2020-03-11,30.521821975708008 +PFE,2020-03-12,28.48197364807129 +PFE,2020-03-13,31.034156799316406 +PFE,2020-03-16,28.63377571105957 +PFE,2020-03-17,30.5123348236084 +PFE,2020-03-18,30.70208740234375 +PFE,2020-03-19,28.861480712890625 +PFE,2020-03-20,27.523719787597656 +PFE,2020-03-23,27.03036117553711 +PFE,2020-03-24,28.178367614746094 +PFE,2020-03-25,28.225805282592773 +PFE,2020-03-26,30.123340606689453 +PFE,2020-03-27,29.3168888092041 +PFE,2020-03-30,30.996204376220703 +PFE,2020-03-31,30.967742919921875 +PFE,2020-04-01,30.123340606689453 +PFE,2020-04-02,31.185958862304688 +PFE,2020-04-03,31.9165096282959 +PFE,2020-04-06,32.79886245727539 +PFE,2020-04-07,31.888046264648438 +PFE,2020-04-08,32.82732391357422 +PFE,2020-04-09,33.57685089111328 +PFE,2020-04-13,33.339656829833984 +PFE,2020-04-14,34.573055267333984 +PFE,2020-04-15,34.12713623046875 +PFE,2020-04-16,34.041744232177734 +PFE,2020-04-17,35.01897430419922 +PFE,2020-04-20,34.23149871826172 +PFE,2020-04-21,33.795066833496094 +PFE,2020-04-22,34.39278793334961 +PFE,2020-04-23,34.810245513916016 +PFE,2020-04-24,35.46489715576172 +PFE,2020-04-27,36.3662223815918 +PFE,2020-04-28,35.967742919921875 +PFE,2020-04-29,36.16698455810547 +PFE,2020-04-30,36.39468765258789 +PFE,2020-05-01,35.71157455444336 +PFE,2020-05-04,35.69260025024414 +PFE,2020-05-05,36.53700256347656 +PFE,2020-05-06,36.53700256347656 +PFE,2020-05-07,35.06641387939453 +PFE,2020-05-08,35.31309127807617 +PFE,2020-05-11,36.148006439208984 +PFE,2020-05-12,35.445919036865234 +PFE,2020-05-13,35.15180206298828 +PFE,2020-05-14,35.977230072021484 +PFE,2020-05-15,35.8254280090332 +PFE,2020-05-18,36.119544982910156 +PFE,2020-05-19,35.74952697753906 +PFE,2020-05-20,35.70208740234375 +PFE,2020-05-21,35.351043701171875 +PFE,2020-05-22,35.5787467956543 +PFE,2020-05-26,35.56925964355469 +PFE,2020-05-27,35.49335861206055 +PFE,2020-05-28,36.223907470703125 +PFE,2020-05-29,36.2333984375 +PFE,2020-06-01,33.64326477050781 +PFE,2020-06-02,34.30739974975586 +PFE,2020-06-03,34.30739974975586 +PFE,2020-06-04,34.16508483886719 +PFE,2020-06-05,34.14611053466797 +PFE,2020-06-08,34.715370178222656 +PFE,2020-06-09,34.35483932495117 +PFE,2020-06-10,34.07969665527344 +PFE,2020-06-11,31.59392738342285 +PFE,2020-06-12,32.0208740234375 +PFE,2020-06-15,31.650854110717773 +PFE,2020-06-16,31.688804626464844 +PFE,2020-06-17,31.840606689453125 +PFE,2020-06-18,31.537002563476562 +PFE,2020-06-19,31.707780838012695 +PFE,2020-06-22,31.41366195678711 +PFE,2020-06-23,31.091081619262695 +PFE,2020-06-24,30.540796279907227 +PFE,2020-06-25,30.66413688659668 +PFE,2020-06-26,30.398481369018555 +PFE,2020-06-29,30.967742919921875 +PFE,2020-06-30,31.024667739868164 +PFE,2020-07-01,32.01138687133789 +PFE,2020-07-02,32.74193572998047 +PFE,2020-07-06,32.74193572998047 +PFE,2020-07-07,32.286529541015625 +PFE,2020-07-08,32.0208740234375 +PFE,2020-07-09,31.745731353759766 +PFE,2020-07-10,32.09677505493164 +PFE,2020-07-13,33.406070709228516 +PFE,2020-07-14,33.425048828125 +PFE,2020-07-15,33.88994216918945 +PFE,2020-07-16,33.776092529296875 +PFE,2020-07-17,34.39278793334961 +PFE,2020-07-20,34.629981994628906 +PFE,2020-07-21,34.810245513916016 +PFE,2020-07-22,36.58443832397461 +PFE,2020-07-23,36.44212341308594 +PFE,2020-07-24,35.73054885864258 +PFE,2020-07-27,35.61669921875 +PFE,2020-07-28,37.0208740234375 +PFE,2020-07-29,37.24857711791992 +PFE,2020-07-30,36.755218505859375 +PFE,2020-07-31,36.50853729248047 +PFE,2020-08-03,36.38520050048828 +PFE,2020-08-04,36.42314910888672 +PFE,2020-08-05,36.48007583618164 +PFE,2020-08-06,36.30929946899414 +PFE,2020-08-07,36.48007583618164 +PFE,2020-08-10,36.42314910888672 +PFE,2020-08-11,35.85388946533203 +PFE,2020-08-12,36.3662223815918 +PFE,2020-08-13,36.214420318603516 +PFE,2020-08-14,36.11005783081055 +PFE,2020-08-17,36.38520050048828 +PFE,2020-08-18,36.39468765258789 +PFE,2020-08-19,36.299808502197266 +PFE,2020-08-20,36.736244201660156 +PFE,2020-08-21,36.88804626464844 +PFE,2020-08-24,36.850093841552734 +PFE,2020-08-25,36.44212341308594 +PFE,2020-08-26,36.10057067871094 +PFE,2020-08-27,35.92030334472656 +PFE,2020-08-28,35.967742919921875 +PFE,2020-08-31,35.85388946533203 +PFE,2020-09-01,34.99051284790039 +PFE,2020-09-02,35.29411697387695 +PFE,2020-09-03,34.53510284423828 +PFE,2020-09-04,34.497154235839844 +PFE,2020-09-08,34.08918380737305 +PFE,2020-09-09,34.326377868652344 +PFE,2020-09-10,33.82352828979492 +PFE,2020-09-11,34.22201156616211 +PFE,2020-09-14,35.113853454589844 +PFE,2020-09-15,35.06641387939453 +PFE,2020-09-16,34.89563751220703 +PFE,2020-09-17,34.93358612060547 +PFE,2020-09-18,34.75332260131836 +PFE,2020-09-21,34.1745719909668 +PFE,2020-09-22,34.39278793334961 +PFE,2020-09-23,34.15559768676758 +PFE,2020-09-24,33.927894592285156 +PFE,2020-09-25,34.20303726196289 +PFE,2020-09-28,34.52561569213867 +PFE,2020-09-29,34.31688690185547 +PFE,2020-09-30,34.819732666015625 +PFE,2020-10-01,34.50664138793945 +PFE,2020-10-02,34.51612854003906 +PFE,2020-10-05,34.86717224121094 +PFE,2020-10-06,34.31688690185547 +PFE,2020-10-07,34.60151672363281 +PFE,2020-10-08,35.0 +PFE,2020-10-09,34.90512466430664 +PFE,2020-10-12,34.93358612060547 +PFE,2020-10-13,35.00948715209961 +PFE,2020-10-14,34.97153854370117 +PFE,2020-10-15,34.67741775512695 +PFE,2020-10-16,36.00569152832031 +PFE,2020-10-19,35.86337661743164 +PFE,2020-10-20,35.56925964355469 +PFE,2020-10-21,35.180267333984375 +PFE,2020-10-22,35.512332916259766 +PFE,2020-10-23,36.223907470703125 +PFE,2020-10-26,35.977230072021484 +PFE,2020-10-27,35.512332916259766 +PFE,2020-10-28,33.6337776184082 +PFE,2020-10-29,33.47248458862305 +PFE,2020-10-30,33.66223907470703 +PFE,2020-11-02,34.37381362915039 +PFE,2020-11-03,34.33586120605469 +PFE,2020-11-04,35.417457580566406 +PFE,2020-11-05,34.52561569213867 +PFE,2020-11-06,34.53510284423828 +PFE,2020-11-09,37.191650390625 +PFE,2020-11-10,36.69829177856445 +PFE,2020-11-11,36.52751541137695 +PFE,2020-11-12,35.62618637084961 +PFE,2020-11-13,36.64136505126953 +PFE,2020-11-16,35.417457580566406 +PFE,2020-11-17,36.040000915527344 +PFE,2020-11-18,36.31999969482422 +PFE,2020-11-19,36.189998626708984 +PFE,2020-11-20,36.70000076293945 +PFE,2020-11-23,36.52000045776367 +PFE,2020-11-24,36.599998474121094 +PFE,2020-11-25,36.529998779296875 +PFE,2020-11-27,37.22999954223633 +PFE,2020-11-30,38.310001373291016 +PFE,2020-12-01,39.40999984741211 +PFE,2020-12-02,40.79999923706055 +PFE,2020-12-03,40.09000015258789 +PFE,2020-12-04,40.34000015258789 +PFE,2020-12-07,41.25 +PFE,2020-12-08,42.560001373291016 +PFE,2020-12-09,41.849998474121094 +PFE,2020-12-10,41.72999954223633 +PFE,2020-12-11,41.119998931884766 +PFE,2020-12-14,39.209999084472656 +PFE,2020-12-15,38.709999084472656 +PFE,2020-12-16,37.84000015258789 +PFE,2020-12-17,38.029998779296875 +PFE,2020-12-18,37.68000030517578 +PFE,2020-12-21,37.380001068115234 +PFE,2020-12-22,36.7400016784668 +PFE,2020-12-23,37.439998626708984 +PFE,2020-12-24,37.27000045776367 +PFE,2020-12-28,36.81999969482422 +PFE,2020-12-29,37.04999923706055 +PFE,2020-12-30,36.7400016784668 +PFE,2020-12-31,36.810001373291016 +PFE,2021-01-04,36.810001373291016 +PFE,2021-01-05,37.189998626708984 +PFE,2021-01-06,36.869998931884766 +PFE,2021-01-07,37.060001373291016 +PFE,2021-01-08,37.130001068115234 +PFE,2021-01-11,37.77000045776367 +PFE,2021-01-12,37.18000030517578 +PFE,2021-01-13,36.86000061035156 +PFE,2021-01-14,36.75 +PFE,2021-01-15,36.70000076293945 +PFE,2021-01-19,36.72999954223633 +PFE,2021-01-20,36.5 +PFE,2021-01-21,36.47999954223633 +PFE,2021-01-22,36.54999923706055 +PFE,2021-01-25,37.279998779296875 +PFE,2021-01-26,37.310001373291016 +PFE,2021-01-27,36.2400016784668 +PFE,2021-01-28,35.86000061035156 +PFE,2021-01-29,35.900001525878906 +PFE,2021-02-01,35.79999923706055 +PFE,2021-02-02,34.9900016784668 +PFE,2021-02-03,34.84000015258789 +PFE,2021-02-04,34.88999938964844 +PFE,2021-02-05,34.91999816894531 +PFE,2021-02-08,34.81999969482422 +PFE,2021-02-09,34.970001220703125 +PFE,2021-02-10,34.7400016784668 +PFE,2021-02-11,34.43000030517578 +PFE,2021-02-12,34.720001220703125 +PFE,2021-02-16,34.689998626708984 +PFE,2021-02-17,34.88999938964844 +PFE,2021-02-18,34.560001373291016 +PFE,2021-02-19,34.439998626708984 +PFE,2021-02-22,34.2599983215332 +PFE,2021-02-23,33.90999984741211 +PFE,2021-02-24,33.75 +PFE,2021-02-25,33.81999969482422 +PFE,2021-02-26,33.4900016784668 +PFE,2021-03-01,33.689998626708984 +PFE,2021-03-02,33.5099983215332 +PFE,2021-03-03,34.38999938964844 +PFE,2021-03-04,34.20000076293945 +PFE,2021-03-05,34.38999938964844 +PFE,2021-03-08,34.349998474121094 +PFE,2021-03-09,34.45000076293945 +PFE,2021-03-10,34.93000030517578 +PFE,2021-03-11,34.709999084472656 +PFE,2021-03-12,34.939998626708984 +PFE,2021-03-15,35.40999984741211 +PFE,2021-03-16,35.83000183105469 +PFE,2021-03-17,35.790000915527344 +PFE,2021-03-18,35.77000045776367 +PFE,2021-03-19,35.529998779296875 +PFE,2021-03-22,36.0 +PFE,2021-03-23,35.36000061035156 +PFE,2021-03-24,35.61000061035156 +PFE,2021-03-25,35.66999816894531 +PFE,2021-03-26,36.25 +PFE,2021-03-29,36.619998931884766 +PFE,2021-03-30,36.11000061035156 +PFE,2021-03-31,36.22999954223633 +PFE,2021-04-01,36.29999923706055 +PFE,2021-04-05,36.279998779296875 +PFE,2021-04-06,36.04999923706055 +PFE,2021-04-07,35.90999984741211 +PFE,2021-04-08,35.959999084472656 +PFE,2021-04-09,36.599998474121094 +PFE,2021-04-12,36.970001220703125 +PFE,2021-04-13,37.15999984741211 +PFE,2021-04-14,37.16999816894531 +PFE,2021-04-15,37.599998474121094 +PFE,2021-04-16,38.56999969482422 +PFE,2021-04-19,38.93000030517578 +PFE,2021-04-20,39.029998779296875 +PFE,2021-04-21,39.529998779296875 +PFE,2021-04-22,38.63999938964844 +PFE,2021-04-23,38.65999984741211 +PFE,2021-04-26,38.68000030517578 +PFE,2021-04-27,38.45000076293945 +PFE,2021-04-28,38.810001373291016 +PFE,2021-04-29,38.599998474121094 +PFE,2021-04-30,38.650001525878906 +PFE,2021-05-03,39.83000183105469 +PFE,2021-05-04,39.95000076293945 +PFE,2021-05-05,39.970001220703125 +PFE,2021-05-06,39.189998626708984 +PFE,2021-05-07,39.58000183105469 +PFE,2021-05-10,39.86000061035156 +PFE,2021-05-11,39.349998474121094 +PFE,2021-05-12,39.689998626708984 +PFE,2021-05-13,40.099998474121094 +PFE,2021-05-14,40.02000045776367 +PFE,2021-05-17,40.11000061035156 +PFE,2021-05-18,40.04999923706055 +PFE,2021-05-19,39.83000183105469 +PFE,2021-05-20,40.119998931884766 +PFE,2021-05-21,39.95000076293945 +PFE,2021-05-24,39.810001373291016 +PFE,2021-05-25,39.33000183105469 +PFE,2021-05-26,38.91999816894531 +PFE,2021-05-27,38.650001525878906 +PFE,2021-05-28,38.72999954223633 +PFE,2021-06-01,38.5 +PFE,2021-06-02,38.790000915527344 +PFE,2021-06-03,38.970001220703125 +PFE,2021-06-04,39.150001525878906 +PFE,2021-06-07,38.9900016784668 +PFE,2021-06-08,38.849998474121094 +PFE,2021-06-09,39.810001373291016 +PFE,2021-06-10,40.68000030517578 +PFE,2021-06-11,40.150001525878906 +PFE,2021-06-14,39.630001068115234 +PFE,2021-06-15,39.59000015258789 +PFE,2021-06-16,39.29999923706055 +PFE,2021-06-17,39.47999954223633 +PFE,2021-06-18,38.810001373291016 +PFE,2021-06-21,39.41999816894531 +PFE,2021-06-22,39.61000061035156 +PFE,2021-06-23,39.04999923706055 +PFE,2021-06-24,39.189998626708984 +PFE,2021-06-25,38.97999954223633 +PFE,2021-06-28,39.119998931884766 +PFE,2021-06-29,39.099998474121094 +PFE,2021-06-30,39.15999984741211 +PFE,2021-07-01,39.560001373291016 +PFE,2021-07-02,39.72999954223633 +PFE,2021-07-06,39.290000915527344 +PFE,2021-07-07,39.349998474121094 +PFE,2021-07-08,39.25 +PFE,2021-07-09,39.61000061035156 +PFE,2021-07-12,39.7599983215332 +PFE,2021-07-13,39.650001525878906 +PFE,2021-07-14,39.95000076293945 +PFE,2021-07-15,40.09000015258789 +PFE,2021-07-16,40.349998474121094 +PFE,2021-07-19,40.150001525878906 +PFE,2021-07-20,41.04999923706055 +PFE,2021-07-21,41.02000045776367 +PFE,2021-07-22,41.470001220703125 +PFE,2021-07-23,41.68000030517578 +PFE,2021-07-26,41.810001373291016 +PFE,2021-07-27,42.099998474121094 +PFE,2021-07-28,43.45000076293945 +PFE,2021-07-29,42.790000915527344 +PFE,2021-07-30,42.810001373291016 +PFE,2021-08-02,43.959999084472656 +PFE,2021-08-03,45.68000030517578 +PFE,2021-08-04,45.189998626708984 +PFE,2021-08-05,45.060001373291016 +PFE,2021-08-06,45.06999969482422 +PFE,2021-08-09,45.97999954223633 +PFE,2021-08-10,48.189998626708984 +PFE,2021-08-11,46.310001373291016 +PFE,2021-08-12,47.2400016784668 +PFE,2021-08-13,48.47999954223633 +PFE,2021-08-16,48.90999984741211 +PFE,2021-08-17,50.41999816894531 +PFE,2021-08-18,49.310001373291016 +PFE,2021-08-19,48.79999923706055 +PFE,2021-08-20,48.720001220703125 +PFE,2021-08-23,49.93000030517578 +PFE,2021-08-24,48.380001068115234 +PFE,2021-08-25,47.5099983215332 +PFE,2021-08-26,47.380001068115234 +PFE,2021-08-27,46.599998474121094 +PFE,2021-08-30,46.7599983215332 +PFE,2021-08-31,46.06999969482422 +PFE,2021-09-01,46.040000915527344 +PFE,2021-09-02,46.84000015258789 +PFE,2021-09-03,46.84000015258789 +PFE,2021-09-07,46.75 +PFE,2021-09-08,46.5099983215332 +PFE,2021-09-09,46.029998779296875 +PFE,2021-09-10,45.59000015258789 +PFE,2021-09-13,44.58000183105469 +PFE,2021-09-14,44.709999084472656 +PFE,2021-09-15,44.77000045776367 +PFE,2021-09-16,44.470001220703125 +PFE,2021-09-17,43.88999938964844 +PFE,2021-09-20,44.20000076293945 +PFE,2021-09-21,43.91999816894531 +PFE,2021-09-22,43.95000076293945 +PFE,2021-09-23,44.189998626708984 +PFE,2021-09-24,43.939998626708984 +PFE,2021-09-27,43.56999969482422 +PFE,2021-09-28,43.040000915527344 +PFE,2021-09-29,43.529998779296875 +PFE,2021-09-30,43.0099983215332 +PFE,2021-10-01,42.93000030517578 +PFE,2021-10-04,42.41999816894531 +PFE,2021-10-05,42.31999969482422 +PFE,2021-10-06,42.02000045776367 +PFE,2021-10-07,42.7400016784668 +PFE,2021-10-08,42.45000076293945 +PFE,2021-10-11,42.060001373291016 +PFE,2021-10-12,41.849998474121094 +PFE,2021-10-13,41.41999816894531 +PFE,2021-10-14,41.66999816894531 +PFE,2021-10-15,41.4900016784668 +PFE,2021-10-18,41.31999969482422 +PFE,2021-10-19,42.09000015258789 +PFE,2021-10-20,42.79999923706055 +PFE,2021-10-21,42.86000061035156 +PFE,2021-10-22,43.15999984741211 +PFE,2021-10-25,43.150001525878906 +PFE,2021-10-26,43.560001373291016 +PFE,2021-10-27,42.970001220703125 +PFE,2021-10-28,43.18000030517578 +PFE,2021-10-29,43.7400016784668 +PFE,2021-11-01,43.63999938964844 +PFE,2021-11-02,45.45000076293945 +PFE,2021-11-03,44.81999969482422 +PFE,2021-11-04,43.849998474121094 +PFE,2021-11-05,48.61000061035156 +PFE,2021-11-08,48.33000183105469 +PFE,2021-11-09,47.29999923706055 +PFE,2021-11-10,49.02000045776367 +PFE,2021-11-11,50.18000030517578 +PFE,2021-11-12,49.72999954223633 +PFE,2021-11-15,49.650001525878906 +PFE,2021-11-16,49.599998474121094 +PFE,2021-11-17,50.869998931884766 +PFE,2021-11-18,51.40999984741211 +PFE,2021-11-19,50.79999923706055 +PFE,2021-11-22,51.20000076293945 +PFE,2021-11-23,51.08000183105469 +PFE,2021-11-24,50.88999938964844 +PFE,2021-11-26,54.0 +PFE,2021-11-29,52.400001525878906 +PFE,2021-11-30,53.72999954223633 +PFE,2021-12-01,54.68000030517578 +PFE,2021-12-02,53.040000915527344 +PFE,2021-12-03,54.27000045776367 +PFE,2021-12-06,51.47999954223633 +PFE,2021-12-07,51.720001220703125 +PFE,2021-12-08,51.400001525878906 +PFE,2021-12-09,52.08000183105469 +PFE,2021-12-10,52.779998779296875 +PFE,2021-12-13,55.20000076293945 +PFE,2021-12-14,55.540000915527344 +PFE,2021-12-15,58.79999923706055 +PFE,2021-12-16,61.25 +PFE,2021-12-17,59.47999954223633 +PFE,2021-12-20,61.02000045776367 +PFE,2021-12-21,58.95000076293945 +PFE,2021-12-22,59.54999923706055 +PFE,2021-12-23,58.709999084472656 +PFE,2021-12-27,59.20000076293945 +PFE,2021-12-28,58.0099983215332 +PFE,2021-12-29,57.58000183105469 +PFE,2021-12-30,58.400001525878906 +PFE,2021-12-31,59.04999923706055 +PFE,2022-01-03,56.650001525878906 +PFE,2022-01-04,54.529998779296875 +PFE,2022-01-05,55.630001068115234 +PFE,2022-01-06,54.84000015258789 +PFE,2022-01-07,55.720001220703125 +PFE,2022-01-10,56.2400016784668 +PFE,2022-01-11,56.689998626708984 +PFE,2022-01-12,56.650001525878906 +PFE,2022-01-13,55.540000915527344 +PFE,2022-01-14,54.95000076293945 +PFE,2022-01-18,54.11000061035156 +PFE,2022-01-19,53.540000915527344 +PFE,2022-01-20,54.04999923706055 +PFE,2022-01-21,52.790000915527344 +PFE,2022-01-24,51.540000915527344 +PFE,2022-01-25,52.540000915527344 +PFE,2022-01-26,53.0099983215332 +PFE,2022-01-27,53.369998931884766 +PFE,2022-01-28,54.33000183105469 +PFE,2022-01-31,52.689998626708984 +PFE,2022-02-01,53.06999969482422 +PFE,2022-02-02,53.86000061035156 +PFE,2022-02-03,53.380001068115234 +PFE,2022-02-04,53.0 +PFE,2022-02-07,53.209999084472656 +PFE,2022-02-08,51.70000076293945 +PFE,2022-02-09,51.470001220703125 +PFE,2022-02-10,50.599998474121094 +PFE,2022-02-11,50.779998779296875 +PFE,2022-02-14,49.79999923706055 +PFE,2022-02-15,49.790000915527344 +PFE,2022-02-16,49.68000030517578 +PFE,2022-02-17,48.900001525878906 +PFE,2022-02-18,48.529998779296875 +PFE,2022-02-22,47.529998779296875 +PFE,2022-02-23,46.869998931884766 +PFE,2022-02-24,45.959999084472656 +PFE,2022-02-25,47.720001220703125 +PFE,2022-02-28,46.939998626708984 +PFE,2022-03-01,45.75 +PFE,2022-03-02,47.70000076293945 +PFE,2022-03-03,47.83000183105469 +PFE,2022-03-04,48.650001525878906 +PFE,2022-03-07,47.97999954223633 +PFE,2022-03-08,47.439998626708984 +PFE,2022-03-09,48.75 +PFE,2022-03-10,49.20000076293945 +PFE,2022-03-11,50.27000045776367 +PFE,2022-03-14,52.25 +PFE,2022-03-15,52.209999084472656 +PFE,2022-03-16,52.91999816894531 +PFE,2022-03-17,54.2400016784668 +PFE,2022-03-18,54.5099983215332 +PFE,2022-03-21,54.189998626708984 +PFE,2022-03-22,53.040000915527344 +PFE,2022-03-23,52.189998626708984 +PFE,2022-03-24,52.59000015258789 +PFE,2022-03-25,52.779998779296875 +PFE,2022-03-28,53.279998779296875 +PFE,2022-03-29,52.7400016784668 +PFE,2022-03-30,52.439998626708984 +PFE,2022-03-31,51.77000045776367 +PFE,2022-04-01,51.56999969482422 +PFE,2022-04-04,50.939998626708984 +PFE,2022-04-05,51.2400016784668 +PFE,2022-04-06,52.869998931884766 +PFE,2022-04-07,55.15999984741211 +PFE,2022-04-08,55.16999816894531 +PFE,2022-04-11,53.93000030517578 +PFE,2022-04-12,53.11000061035156 +PFE,2022-04-13,53.099998474121094 +PFE,2022-04-14,53.119998931884766 +PFE,2022-04-18,51.84000015258789 +PFE,2022-04-19,50.18000030517578 +PFE,2022-04-20,49.75 +PFE,2022-04-21,49.11000061035156 +PFE,2022-04-22,48.130001068115234 +PFE,2022-04-25,48.95000076293945 +PFE,2022-04-26,49.029998779296875 +PFE,2022-04-27,49.7400016784668 +PFE,2022-04-28,50.5099983215332 +PFE,2022-04-29,49.06999969482422 +PFE,2022-05-02,48.34000015258789 +PFE,2022-05-03,49.290000915527344 +PFE,2022-05-04,49.65999984741211 +PFE,2022-05-05,48.45000076293945 +PFE,2022-05-06,49.040000915527344 +PFE,2022-05-09,48.63999938964844 +PFE,2022-05-10,49.4900016784668 +PFE,2022-05-11,49.45000076293945 +PFE,2022-05-12,50.38999938964844 +PFE,2022-05-13,49.91999816894531 +PFE,2022-05-16,50.66999816894531 +PFE,2022-05-17,51.34000015258789 +PFE,2022-05-18,50.400001525878906 +PFE,2022-05-19,50.650001525878906 +PFE,2022-05-20,52.470001220703125 +PFE,2022-05-23,52.880001068115234 +PFE,2022-05-24,53.40999984741211 +PFE,2022-05-25,53.709999084472656 +PFE,2022-05-26,53.9900016784668 +PFE,2022-05-27,53.90999984741211 +PFE,2022-05-31,53.040000915527344 +PFE,2022-06-01,52.369998931884766 +PFE,2022-06-02,52.68000030517578 +PFE,2022-06-03,53.20000076293945 +PFE,2022-06-06,53.2599983215332 +PFE,2022-06-07,53.959999084472656 +PFE,2022-06-08,53.470001220703125 +PFE,2022-06-09,51.779998779296875 +PFE,2022-06-10,49.970001220703125 +PFE,2022-06-13,47.90999984741211 +PFE,2022-06-14,47.91999816894531 +PFE,2022-06-15,48.5099983215332 +PFE,2022-06-16,47.47999954223633 +PFE,2022-06-17,46.529998779296875 +PFE,2022-06-21,48.11000061035156 +PFE,2022-06-22,49.06999969482422 +PFE,2022-06-23,50.09000015258789 +PFE,2022-06-24,51.59000015258789 +PFE,2022-06-27,51.880001068115234 +PFE,2022-06-28,50.65999984741211 +PFE,2022-06-29,50.939998626708984 +PFE,2022-06-30,52.43000030517578 +PFE,2022-07-01,52.310001373291016 +PFE,2022-07-05,51.63999938964844 +PFE,2022-07-06,52.75 +PFE,2022-07-07,53.41999816894531 +PFE,2022-07-08,53.16999816894531 +PFE,2022-07-11,52.88999938964844 +PFE,2022-07-12,52.040000915527344 +PFE,2022-07-13,51.790000915527344 +PFE,2022-07-14,51.38999938964844 +PFE,2022-07-15,51.75 +PFE,2022-07-18,50.75 +PFE,2022-07-19,51.369998931884766 +PFE,2022-07-20,50.81999969482422 +PFE,2022-07-21,51.119998931884766 +PFE,2022-07-22,51.22999954223633 +PFE,2022-07-25,51.77000045776367 +PFE,2022-07-26,52.29999923706055 +PFE,2022-07-27,51.95000076293945 +PFE,2022-07-28,50.720001220703125 +PFE,2022-07-29,50.5099983215332 +PFE,2022-08-01,50.61000061035156 +PFE,2022-08-02,49.689998626708984 +PFE,2022-08-03,49.86000061035156 +PFE,2022-08-04,49.86000061035156 +PFE,2022-08-05,49.27000045776367 +PFE,2022-08-08,49.56999969482422 +PFE,2022-08-09,49.779998779296875 +PFE,2022-08-10,49.95000076293945 +PFE,2022-08-11,48.290000915527344 +PFE,2022-08-12,50.11000061035156 +PFE,2022-08-15,49.75 +PFE,2022-08-16,49.86000061035156 +PFE,2022-08-17,49.27000045776367 +PFE,2022-08-18,48.58000183105469 +PFE,2022-08-19,49.150001525878906 +PFE,2022-08-22,48.900001525878906 +PFE,2022-08-23,48.0099983215332 +PFE,2022-08-24,47.43000030517578 +PFE,2022-08-25,47.900001525878906 +PFE,2022-08-26,46.81999969482422 +PFE,2022-08-29,46.22999954223633 +PFE,2022-08-30,45.849998474121094 +PFE,2022-08-31,45.22999954223633 +PFE,2022-09-01,46.630001068115234 +PFE,2022-09-02,45.70000076293945 +PFE,2022-09-06,45.7599983215332 +PFE,2022-09-07,46.130001068115234 +PFE,2022-09-08,47.08000183105469 +PFE,2022-09-09,47.84000015258789 +PFE,2022-09-12,47.7599983215332 +PFE,2022-09-13,46.189998626708984 +PFE,2022-09-14,46.150001525878906 +PFE,2022-09-15,45.939998626708984 +PFE,2022-09-16,46.029998779296875 +PFE,2022-09-19,45.439998626708984 +PFE,2022-09-20,44.77000045776367 +PFE,2022-09-21,43.91999816894531 +PFE,2022-09-22,44.56999969482422 +PFE,2022-09-23,44.08000183105469 +PFE,2022-09-26,43.83000183105469 +PFE,2022-09-27,44.09000015258789 +PFE,2022-09-28,44.43000030517578 +PFE,2022-09-29,44.15999984741211 +PFE,2022-09-30,43.7599983215332 +PFE,2022-10-03,44.13999938964844 +PFE,2022-10-04,44.459999084472656 +PFE,2022-10-05,44.119998931884766 +PFE,2022-10-06,43.09000015258789 +PFE,2022-10-07,42.31999969482422 +PFE,2022-10-10,41.75 +PFE,2022-10-11,41.91999816894531 +PFE,2022-10-12,42.029998779296875 +PFE,2022-10-13,42.97999954223633 +PFE,2022-10-14,42.86000061035156 +PFE,2022-10-17,43.650001525878906 +PFE,2022-10-18,44.09000015258789 +PFE,2022-10-19,43.11000061035156 +PFE,2022-10-20,42.90999984741211 +PFE,2022-10-21,44.95000076293945 +PFE,2022-10-24,45.540000915527344 +PFE,2022-10-25,45.59000015258789 +PFE,2022-10-26,46.060001373291016 +PFE,2022-10-27,45.7400016784668 +PFE,2022-10-28,47.43000030517578 +PFE,2022-10-31,46.54999923706055 +PFE,2022-11-01,48.0099983215332 +PFE,2022-11-02,47.06999969482422 +PFE,2022-11-03,46.56999969482422 +PFE,2022-11-04,47.220001220703125 +PFE,2022-11-07,47.09000015258789 +PFE,2022-11-08,47.349998474121094 +PFE,2022-11-09,46.720001220703125 +PFE,2022-11-10,47.380001068115234 +PFE,2022-11-11,47.599998474121094 +PFE,2022-11-14,49.2400016784668 +PFE,2022-11-15,48.56999969482422 +PFE,2022-11-16,48.04999923706055 +PFE,2022-11-17,48.33000183105469 +PFE,2022-11-18,48.22999954223633 +PFE,2022-11-21,48.18000030517578 +PFE,2022-11-22,49.08000183105469 +PFE,2022-11-23,48.849998474121094 +PFE,2022-11-25,49.209999084472656 +PFE,2022-11-28,49.56999969482422 +PFE,2022-11-29,49.4900016784668 +PFE,2022-11-30,50.130001068115234 +PFE,2022-12-01,51.08000183105469 +PFE,2022-12-02,50.90999984741211 +PFE,2022-12-05,50.72999954223633 +PFE,2022-12-06,49.709999084472656 +PFE,2022-12-07,50.2400016784668 +PFE,2022-12-08,51.779998779296875 +PFE,2022-12-09,51.720001220703125 +PFE,2022-12-12,52.15999984741211 +PFE,2022-12-13,53.06999969482422 +PFE,2022-12-14,54.47999954223633 +PFE,2022-12-15,53.61000061035156 +PFE,2022-12-16,51.400001525878906 +PFE,2022-12-19,51.36000061035156 +PFE,2022-12-20,51.31999969482422 +PFE,2022-12-21,51.65999984741211 +PFE,2022-12-22,51.63999938964844 +PFE,2022-12-23,51.83000183105469 +PFE,2022-12-27,51.130001068115234 +PFE,2022-12-28,50.79999923706055 +PFE,2022-12-29,51.33000183105469 +PFE,2022-12-30,51.2400016784668 +PFE,2023-01-03,51.2599983215332 +PFE,2023-01-04,50.130001068115234 +PFE,2023-01-05,49.65999984741211 +PFE,2023-01-06,50.91999816894531 +PFE,2023-01-09,48.38999938964844 +PFE,2023-01-10,47.619998931884766 +PFE,2023-01-11,47.45000076293945 +PFE,2023-01-12,47.709999084472656 +PFE,2023-01-13,47.849998474121094 +PFE,2023-01-17,46.08000183105469 +PFE,2023-01-18,45.0 +PFE,2023-01-19,44.959999084472656 +PFE,2023-01-20,45.11000061035156 +PFE,2023-01-23,44.97999954223633 +PFE,2023-01-24,44.709999084472656 +PFE,2023-01-25,45.06999969482422 +PFE,2023-01-26,44.25 +PFE,2023-01-27,43.790000915527344 +PFE,2023-01-30,43.54999923706055 +PFE,2023-01-31,44.15999984741211 +PFE,2023-02-01,43.970001220703125 +PFE,2023-02-02,44.34000015258789 +PFE,2023-02-03,44.060001373291016 +PFE,2023-02-06,43.7599983215332 +PFE,2023-02-07,43.59000015258789 +PFE,2023-02-08,43.97999954223633 +PFE,2023-02-09,43.34000015258789 +PFE,2023-02-10,43.880001068115234 +PFE,2023-02-13,43.9900016784668 +PFE,2023-02-14,43.720001220703125 +PFE,2023-02-15,43.31999969482422 +PFE,2023-02-16,42.95000076293945 +PFE,2023-02-17,43.209999084472656 +PFE,2023-02-21,42.70000076293945 +PFE,2023-02-22,42.380001068115234 +PFE,2023-02-23,42.29999923706055 +PFE,2023-02-24,41.75 +PFE,2023-02-27,40.779998779296875 +PFE,2023-02-28,40.56999969482422 +PFE,2023-03-01,40.18000030517578 +PFE,2023-03-02,40.619998931884766 +PFE,2023-03-03,41.150001525878906 +PFE,2023-03-06,41.11000061035156 +PFE,2023-03-07,40.34000015258789 +PFE,2023-03-08,40.119998931884766 +PFE,2023-03-09,39.459999084472656 +PFE,2023-03-10,39.38999938964844 +PFE,2023-03-13,39.86000061035156 +PFE,2023-03-14,39.900001525878906 +PFE,2023-03-15,40.279998779296875 +PFE,2023-03-16,40.369998931884766 +PFE,2023-03-17,40.099998474121094 +PFE,2023-03-20,40.810001373291016 +PFE,2023-03-21,40.65999984741211 +PFE,2023-03-22,40.0099983215332 +PFE,2023-03-23,40.18000030517578 +PFE,2023-03-24,40.38999938964844 +PFE,2023-03-27,40.220001220703125 +PFE,2023-03-28,39.9900016784668 +PFE,2023-03-29,40.25 +PFE,2023-03-30,40.380001068115234 +PFE,2023-03-31,40.79999923706055 +PFE,2023-04-03,41.349998474121094 +PFE,2023-04-04,40.900001525878906 +PFE,2023-04-05,41.54999923706055 +PFE,2023-04-06,41.5 +PFE,2023-04-10,41.72999954223633 +PFE,2023-04-11,41.790000915527344 +PFE,2023-04-12,41.369998931884766 +PFE,2023-04-13,41.470001220703125 +PFE,2023-04-14,41.189998626708984 +PFE,2023-04-17,41.18000030517578 +PFE,2023-04-18,40.54999923706055 +PFE,2023-04-19,40.2400016784668 +PFE,2023-04-20,39.849998474121094 +PFE,2023-04-21,40.209999084472656 +PFE,2023-04-24,39.90999984741211 +PFE,2023-04-25,39.33000183105469 +PFE,2023-04-26,38.630001068115234 +PFE,2023-04-27,38.7400016784668 +PFE,2023-04-28,38.88999938964844 +PFE,2023-05-01,39.209999084472656 +PFE,2023-05-02,39.060001373291016 +PFE,2023-05-03,38.45000076293945 +PFE,2023-05-04,38.22999954223633 +PFE,2023-05-05,38.4900016784668 diff --git a/scraper/Companies_Data/PFE_Data/PFEmeta_data.csv b/scraper/Companies_Data/PFE_Data/PFEmeta_data.csv new file mode 100644 index 0000000..17d36cb --- /dev/null +++ b/scraper/Companies_Data/PFE_Data/PFEmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Pfizer Inc.,Drug Manufacturers,Albert Bourla,PFE.png diff --git a/scraper/Companies_Data/PG_Data/PG_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/PG_Data/PG_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..2fff128 --- /dev/null +++ b/scraper/Companies_Data/PG_Data/PG_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-06-30,22473000000.0,9697000000.0,4239000000.0,115095000000.0,30092000000.0 +1,2020-06-30,27987000000.0,11183000000.0,16181000000.0,120700000000.0,34720000000.0 +2,2021-06-30,23091000000.0,8889000000.0,10288000000.0,119307000000.0,31988000000.0 +3,2022-06-30,21653000000.0,8645000000.0,7214000000.0,117208000000.0,31493000000.0 +4,2022-03-31,23416000000.0,9902000000.0,8526000000.0,120217000000.0,33669000000.0 +5,2022-06-30,21653000000.0,8645000000.0,7214000000.0,117208000000.0,31493000000.0 +6,2022-09-30,22521000000.0,11717000000.0,6710000000.0,116282000000.0,33003000000.0 +7,2022-12-31,21866000000.0,14300000000.0,6854000000.0,117715000000.0,34882000000.0 +8,2023-03-31,22305000000.0,13717000000.0,7596000000.0,119851000000.0,36591000000.0 diff --git a/scraper/Companies_Data/PG_Data/PG_current_ratios.csv b/scraper/Companies_Data/PG_Data/PG_current_ratios.csv new file mode 100644 index 0000000..7c63714 --- /dev/null +++ b/scraper/Companies_Data/PG_Data/PG_current_ratios.csv @@ -0,0 +1,11 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +PG,2022-03-31,26.948854,4.446,5.005699,8.377418 +PG,2022-06-30,25.138112,4.2743,4.333127,7.524254 +PG,2022-09-08,,,, +PG,2022-09-09,24.089501,4.1337,4.431796,7.298442 +PG,2022-09-11,,,, +PG,2022-09-30,21.729776,3.7414,3.997673,6.539899 +PG,2022-12-31,26.266898,4.9405,4.756723,8.268816 +PG,2023-03-31,26.085965,4.47,4.369417,7.835938 +PG,2023-04-21,27.142609,4.6919,4.543239,8.098831 +PG,2023-04-24,,,, diff --git a/scraper/Companies_Data/PG_Data/PG_price_history.csv b/scraper/Companies_Data/PG_Data/PG_price_history.csv new file mode 100644 index 0000000..f42c23b --- /dev/null +++ b/scraper/Companies_Data/PG_Data/PG_price_history.csv @@ -0,0 +1,15443 @@ +symbol,date,Closing Price +PG,1962-01-02,1.4296879768371582 +PG,1962-01-03,1.4140629768371582 +PG,1962-01-04,1.390625 +PG,1962-01-05,1.3808590173721313 +PG,1962-01-08,1.34375 +PG,1962-01-09,1.3417969942092896 +PG,1962-01-10,1.3457030057907104 +PG,1962-01-11,1.34375 +PG,1962-01-12,1.3515629768371582 +PG,1962-01-15,1.34375 +PG,1962-01-16,1.34375 +PG,1962-01-17,1.296875 +PG,1962-01-18,1.3027340173721313 +PG,1962-01-19,1.3027340173721313 +PG,1962-01-22,1.3046879768371582 +PG,1962-01-23,1.3027340173721313 +PG,1962-01-24,1.2910159826278687 +PG,1962-01-25,1.296875 +PG,1962-01-26,1.285156011581421 +PG,1962-01-29,1.28125 +PG,1962-01-30,1.28125 +PG,1962-01-31,1.292968988418579 +PG,1962-02-01,1.296875 +PG,1962-02-02,1.300781011581421 +PG,1962-02-05,1.292968988418579 +PG,1962-02-06,1.2910159826278687 +PG,1962-02-07,1.2910159826278687 +PG,1962-02-08,1.28125 +PG,1962-02-09,1.2753909826278687 +PG,1962-02-12,1.2792969942092896 +PG,1962-02-13,1.2753909826278687 +PG,1962-02-14,1.2753909826278687 +PG,1962-02-15,1.2792969942092896 +PG,1962-02-16,1.2734379768371582 +PG,1962-02-19,1.265625 +PG,1962-02-20,1.2597659826278687 +PG,1962-02-21,1.25 +PG,1962-02-23,1.25 +PG,1962-02-26,1.2441409826278687 +PG,1962-02-27,1.246093988418579 +PG,1962-02-28,1.2421879768371582 +PG,1962-03-01,1.253906011581421 +PG,1962-03-02,1.2441409826278687 +PG,1962-03-05,1.246093988418579 +PG,1962-03-06,1.25 +PG,1962-03-07,1.25 +PG,1962-03-08,1.265625 +PG,1962-03-09,1.2714840173721313 +PG,1962-03-12,1.277343988418579 +PG,1962-03-13,1.285156011581421 +PG,1962-03-14,1.3105469942092896 +PG,1962-03-15,1.300781011581421 +PG,1962-03-16,1.2949219942092896 +PG,1962-03-19,1.2890629768371582 +PG,1962-03-20,1.2910159826278687 +PG,1962-03-21,1.3046879768371582 +PG,1962-03-22,1.332031011581421 +PG,1962-03-23,1.332031011581421 +PG,1962-03-26,1.300781011581421 +PG,1962-03-27,1.300781011581421 +PG,1962-03-28,1.328125 +PG,1962-03-29,1.3359379768371582 +PG,1962-03-30,1.339843988418579 +PG,1962-04-02,1.3300780057907104 +PG,1962-04-03,1.3125 +PG,1962-04-04,1.308593988418579 +PG,1962-04-05,1.332031011581421 +PG,1962-04-06,1.328125 +PG,1962-04-09,1.3183590173721313 +PG,1962-04-10,1.3183590173721313 +PG,1962-04-11,1.324218988418579 +PG,1962-04-12,1.3125 +PG,1962-04-13,1.3105469942092896 +PG,1962-04-16,1.3046879768371582 +PG,1962-04-17,1.3046879768371582 +PG,1962-04-18,1.308593988418579 +PG,1962-04-19,1.3125 +PG,1962-04-23,1.324218988418579 +PG,1962-04-24,1.3046879768371582 +PG,1962-04-25,1.3105469942092896 +PG,1962-04-26,1.292968988418579 +PG,1962-04-27,1.28125 +PG,1962-04-30,1.261718988418579 +PG,1962-05-01,1.253906011581421 +PG,1962-05-02,1.246093988418579 +PG,1962-05-03,1.265625 +PG,1962-05-04,1.265625 +PG,1962-05-07,1.285156011581421 +PG,1962-05-08,1.2578129768371582 +PG,1962-05-09,1.2519530057907104 +PG,1962-05-10,1.2402340173721313 +PG,1962-05-11,1.2011719942092896 +PG,1962-05-14,1.199218988418579 +PG,1962-05-15,1.2324219942092896 +PG,1962-05-16,1.230468988418579 +PG,1962-05-17,1.2109379768371582 +PG,1962-05-18,1.2109379768371582 +PG,1962-05-21,1.2246090173721313 +PG,1962-05-22,1.199218988418579 +PG,1962-05-23,1.171875 +PG,1962-05-24,1.1621090173721313 +PG,1962-05-25,1.152343988418579 +PG,1962-05-28,1.09375 +PG,1962-05-29,1.09375 +PG,1962-05-31,1.1328129768371582 +PG,1962-06-01,1.113281011581421 +PG,1962-06-04,1.078125 +PG,1962-06-05,1.066406011581421 +PG,1962-06-06,1.082031011581421 +PG,1962-06-07,1.0917969942092896 +PG,1962-06-08,1.0878909826278687 +PG,1962-06-11,1.078125 +PG,1962-06-12,1.0234379768371582 +PG,1962-06-13,1.0 +PG,1962-06-14,0.96875 +PG,1962-06-15,1.0136719942092896 +PG,1962-06-18,1.015625 +PG,1962-06-19,0.9921879768371582 +PG,1962-06-20,0.984375 +PG,1962-06-21,0.9589840173721313 +PG,1962-06-22,0.9316409826278687 +PG,1962-06-25,0.9296879768371582 +PG,1962-06-26,0.9140629768371582 +PG,1962-06-27,0.9121090173721313 +PG,1962-06-28,0.9609379768371582 +PG,1962-06-29,0.9765629768371582 +PG,1962-07-02,1.0078129768371582 +PG,1962-07-03,1.015625 +PG,1962-07-05,1.0175780057907104 +PG,1962-07-06,1.003906011581421 +PG,1962-07-09,1.011718988418579 +PG,1962-07-10,1.0253909826278687 +PG,1962-07-11,1.042968988418579 +PG,1962-07-12,1.050781011581421 +PG,1962-07-13,1.0625 +PG,1962-07-16,1.0546879768371582 +PG,1962-07-17,1.0449219942092896 +PG,1962-07-18,1.0175780057907104 +PG,1962-07-19,1.015625 +PG,1962-07-20,1.0527340173721313 +PG,1962-07-23,1.0449219942092896 +PG,1962-07-24,1.0390629768371582 +PG,1962-07-25,1.035156011581421 +PG,1962-07-26,1.0546879768371582 +PG,1962-07-27,1.0703129768371582 +PG,1962-07-30,1.0878909826278687 +PG,1962-07-31,1.0859379768371582 +PG,1962-08-01,1.0800780057907104 +PG,1962-08-02,1.09375 +PG,1962-08-03,1.0878909826278687 +PG,1962-08-06,1.082031011581421 +PG,1962-08-07,1.066406011581421 +PG,1962-08-08,1.0703129768371582 +PG,1962-08-09,1.0605469942092896 +PG,1962-08-10,1.0703129768371582 +PG,1962-08-13,1.066406011581421 +PG,1962-08-14,1.0761719942092896 +PG,1962-08-15,1.0800780057907104 +PG,1962-08-16,1.0859379768371582 +PG,1962-08-17,1.0839840173721313 +PG,1962-08-20,1.09375 +PG,1962-08-21,1.0859379768371582 +PG,1962-08-22,1.09375 +PG,1962-08-23,1.0996090173721313 +PG,1962-08-24,1.089843988418579 +PG,1962-08-27,1.0859379768371582 +PG,1962-08-28,1.0703129768371582 +PG,1962-08-29,1.074218988418579 +PG,1962-08-30,1.0761719942092896 +PG,1962-08-31,1.0761719942092896 +PG,1962-09-04,1.066406011581421 +PG,1962-09-05,1.035156011581421 +PG,1962-09-06,1.0292969942092896 +PG,1962-09-07,1.0332030057907104 +PG,1962-09-10,1.0390629768371582 +PG,1962-09-11,1.050781011581421 +PG,1962-09-12,1.0546879768371582 +PG,1962-09-13,1.0390629768371582 +PG,1962-09-14,1.0449219942092896 +PG,1962-09-17,1.0625 +PG,1962-09-18,1.0527340173721313 +PG,1962-09-19,1.0566409826278687 +PG,1962-09-20,1.0488280057907104 +PG,1962-09-21,1.0078129768371582 +PG,1962-09-24,0.984375 +PG,1962-09-25,0.984375 +PG,1962-09-26,0.9570310115814209 +PG,1962-09-27,0.9492189884185791 +PG,1962-09-28,0.9570310115814209 +PG,1962-10-01,0.953125 +PG,1962-10-02,0.9589840173721313 +PG,1962-10-03,0.9648439884185791 +PG,1962-10-04,0.9765629768371582 +PG,1962-10-05,0.984375 +PG,1962-10-08,0.984375 +PG,1962-10-09,0.9785159826278687 +PG,1962-10-10,0.984375 +PG,1962-10-11,0.9882810115814209 +PG,1962-10-12,0.9863280057907104 +PG,1962-10-15,0.9921879768371582 +PG,1962-10-16,0.9921879768371582 +PG,1962-10-17,0.9824219942092896 +PG,1962-10-18,0.953125 +PG,1962-10-19,0.9550780057907104 +PG,1962-10-22,0.9589840173721313 +PG,1962-10-23,0.9394530057907104 +PG,1962-10-24,0.953125 +PG,1962-10-25,0.9453129768371582 +PG,1962-10-26,0.9394530057907104 +PG,1962-10-29,0.9550780057907104 +PG,1962-10-30,0.9921879768371582 +PG,1962-10-31,0.9863280057907104 +PG,1962-11-01,0.9882810115814209 +PG,1962-11-02,1.035156011581421 +PG,1962-11-05,1.035156011581421 +PG,1962-11-07,1.0390629768371582 +PG,1962-11-08,1.0292969942092896 +PG,1962-11-09,1.046875 +PG,1962-11-12,1.0761719942092896 +PG,1962-11-13,1.078125 +PG,1962-11-14,1.0761719942092896 +PG,1962-11-15,1.078125 +PG,1962-11-16,1.0703129768371582 +PG,1962-11-19,1.058593988418579 +PG,1962-11-20,1.0605469942092896 +PG,1962-11-21,1.074218988418579 +PG,1962-11-23,1.0859379768371582 +PG,1962-11-26,1.1015629768371582 +PG,1962-11-27,1.1191409826278687 +PG,1962-11-28,1.1171879768371582 +PG,1962-11-29,1.1113280057907104 +PG,1962-11-30,1.109375 +PG,1962-12-03,1.1171879768371582 +PG,1962-12-04,1.1503909826278687 +PG,1962-12-05,1.152343988418579 +PG,1962-12-06,1.144531011581421 +PG,1962-12-07,1.1542969942092896 +PG,1962-12-10,1.1503909826278687 +PG,1962-12-11,1.152343988418579 +PG,1962-12-12,1.1464840173721313 +PG,1962-12-13,1.128906011581421 +PG,1962-12-14,1.136718988418579 +PG,1962-12-17,1.140625 +PG,1962-12-18,1.113281011581421 +PG,1962-12-19,1.128906011581421 +PG,1962-12-20,1.125 +PG,1962-12-21,1.121093988418579 +PG,1962-12-24,1.121093988418579 +PG,1962-12-26,1.1171879768371582 +PG,1962-12-27,1.109375 +PG,1962-12-28,1.1015629768371582 +PG,1962-12-31,1.113281011581421 +PG,1963-01-02,1.1074219942092896 +PG,1963-01-03,1.121093988418579 +PG,1963-01-04,1.144531011581421 +PG,1963-01-07,1.1503909826278687 +PG,1963-01-08,1.171875 +PG,1963-01-09,1.144531011581421 +PG,1963-01-10,1.144531011581421 +PG,1963-01-11,1.1425780057907104 +PG,1963-01-14,1.15625 +PG,1963-01-15,1.144531011581421 +PG,1963-01-16,1.1386719942092896 +PG,1963-01-17,1.140625 +PG,1963-01-18,1.1386719942092896 +PG,1963-01-21,1.1503909826278687 +PG,1963-01-22,1.140625 +PG,1963-01-23,1.144531011581421 +PG,1963-01-24,1.128906011581421 +PG,1963-01-25,1.144531011581421 +PG,1963-01-28,1.152343988418579 +PG,1963-01-29,1.15625 +PG,1963-01-30,1.125 +PG,1963-01-31,1.144531011581421 +PG,1963-02-01,1.1484379768371582 +PG,1963-02-04,1.1484379768371582 +PG,1963-02-05,1.1484379768371582 +PG,1963-02-06,1.15625 +PG,1963-02-07,1.160156011581421 +PG,1963-02-08,1.1484379768371582 +PG,1963-02-11,1.15625 +PG,1963-02-12,1.160156011581421 +PG,1963-02-13,1.1660159826278687 +PG,1963-02-14,1.1621090173721313 +PG,1963-02-15,1.160156011581421 +PG,1963-02-18,1.1660159826278687 +PG,1963-02-19,1.152343988418579 +PG,1963-02-20,1.1484379768371582 +PG,1963-02-21,1.125 +PG,1963-02-25,1.1171879768371582 +PG,1963-02-26,1.1191409826278687 +PG,1963-02-27,1.1171879768371582 +PG,1963-02-28,1.109375 +PG,1963-03-01,1.089843988418579 +PG,1963-03-04,1.1191409826278687 +PG,1963-03-05,1.128906011581421 +PG,1963-03-06,1.113281011581421 +PG,1963-03-07,1.109375 +PG,1963-03-08,1.113281011581421 +PG,1963-03-11,1.105468988418579 +PG,1963-03-12,1.113281011581421 +PG,1963-03-13,1.1230469942092896 +PG,1963-03-14,1.1230469942092896 +PG,1963-03-15,1.1230469942092896 +PG,1963-03-18,1.128906011581421 +PG,1963-03-19,1.128906011581421 +PG,1963-03-20,1.128906011581421 +PG,1963-03-21,1.1347659826278687 +PG,1963-03-22,1.144531011581421 +PG,1963-03-25,1.1484379768371582 +PG,1963-03-26,1.1640629768371582 +PG,1963-03-27,1.175781011581421 +PG,1963-03-28,1.1660159826278687 +PG,1963-03-29,1.15625 +PG,1963-04-01,1.160156011581421 +PG,1963-04-02,1.140625 +PG,1963-04-03,1.1503909826278687 +PG,1963-04-04,1.167968988418579 +PG,1963-04-05,1.171875 +PG,1963-04-08,1.1953129768371582 +PG,1963-04-09,1.21875 +PG,1963-04-10,1.207031011581421 +PG,1963-04-11,1.21875 +PG,1963-04-15,1.238281011581421 +PG,1963-04-16,1.2285159826278687 +PG,1963-04-17,1.21875 +PG,1963-04-18,1.21875 +PG,1963-04-19,1.21875 +PG,1963-04-22,1.222656011581421 +PG,1963-04-23,1.2285159826278687 +PG,1963-04-24,1.2207030057907104 +PG,1963-04-25,1.21875 +PG,1963-04-26,1.214843988418579 +PG,1963-04-29,1.222656011581421 +PG,1963-04-30,1.214843988418579 +PG,1963-05-01,1.21875 +PG,1963-05-02,1.2167969942092896 +PG,1963-05-03,1.2109379768371582 +PG,1963-05-06,1.203125 +PG,1963-05-07,1.199218988418579 +PG,1963-05-08,1.199218988418579 +PG,1963-05-09,1.2128909826278687 +PG,1963-05-10,1.21875 +PG,1963-05-13,1.214843988418579 +PG,1963-05-14,1.21875 +PG,1963-05-15,1.2167969942092896 +PG,1963-05-16,1.21875 +PG,1963-05-17,1.21875 +PG,1963-05-20,1.21875 +PG,1963-05-21,1.21875 +PG,1963-05-22,1.2167969942092896 +PG,1963-05-23,1.2167969942092896 +PG,1963-05-24,1.2109379768371582 +PG,1963-05-27,1.214843988418579 +PG,1963-05-28,1.203125 +PG,1963-05-29,1.203125 +PG,1963-05-31,1.1953129768371582 +PG,1963-06-03,1.1972659826278687 +PG,1963-06-04,1.1953129768371582 +PG,1963-06-05,1.1894530057907104 +PG,1963-06-06,1.1933590173721313 +PG,1963-06-07,1.1875 +PG,1963-06-10,1.1796879768371582 +PG,1963-06-11,1.171875 +PG,1963-06-12,1.1699219942092896 +PG,1963-06-13,1.160156011581421 +PG,1963-06-14,1.1582030057907104 +PG,1963-06-17,1.160156011581421 +PG,1963-06-18,1.1738280057907104 +PG,1963-06-19,1.1777340173721313 +PG,1963-06-20,1.183593988418579 +PG,1963-06-21,1.183593988418579 +PG,1963-06-24,1.1738280057907104 +PG,1963-06-25,1.1777340173721313 +PG,1963-06-26,1.1777340173721313 +PG,1963-06-27,1.1777340173721313 +PG,1963-06-28,1.183593988418579 +PG,1963-07-01,1.1933590173721313 +PG,1963-07-02,1.1953129768371582 +PG,1963-07-03,1.199218988418579 +PG,1963-07-05,1.2128909826278687 +PG,1963-07-08,1.207031011581421 +PG,1963-07-09,1.2050780057907104 +PG,1963-07-10,1.203125 +PG,1963-07-11,1.2089840173721313 +PG,1963-07-12,1.2050780057907104 +PG,1963-07-15,1.2011719942092896 +PG,1963-07-16,1.1953129768371582 +PG,1963-07-17,1.183593988418579 +PG,1963-07-18,1.175781011581421 +PG,1963-07-19,1.167968988418579 +PG,1963-07-22,1.171875 +PG,1963-07-23,1.1699219942092896 +PG,1963-07-24,1.160156011581421 +PG,1963-07-25,1.144531011581421 +PG,1963-07-26,1.136718988418579 +PG,1963-07-29,1.136718988418579 +PG,1963-07-30,1.1464840173721313 +PG,1963-07-31,1.144531011581421 +PG,1963-08-01,1.1328129768371582 +PG,1963-08-02,1.1484379768371582 +PG,1963-08-05,1.1484379768371582 +PG,1963-08-06,1.152343988418579 +PG,1963-08-07,1.1699219942092896 +PG,1963-08-08,1.171875 +PG,1963-08-09,1.1855469942092896 +PG,1963-08-12,1.2128909826278687 +PG,1963-08-13,1.21875 +PG,1963-08-14,1.2363280057907104 +PG,1963-08-15,1.238281011581421 +PG,1963-08-16,1.2441409826278687 +PG,1963-08-19,1.2480469942092896 +PG,1963-08-20,1.234375 +PG,1963-08-21,1.2402340173721313 +PG,1963-08-22,1.2402340173721313 +PG,1963-08-23,1.230468988418579 +PG,1963-08-26,1.2109379768371582 +PG,1963-08-27,1.2246090173721313 +PG,1963-08-28,1.21875 +PG,1963-08-29,1.21875 +PG,1963-08-30,1.230468988418579 +PG,1963-09-03,1.238281011581421 +PG,1963-09-04,1.2421879768371582 +PG,1963-09-05,1.25 +PG,1963-09-06,1.25 +PG,1963-09-09,1.2324219942092896 +PG,1963-09-10,1.2363280057907104 +PG,1963-09-11,1.238281011581421 +PG,1963-09-12,1.2441409826278687 +PG,1963-09-13,1.234375 +PG,1963-09-16,1.234375 +PG,1963-09-17,1.234375 +PG,1963-09-18,1.234375 +PG,1963-09-19,1.2421879768371582 +PG,1963-09-20,1.234375 +PG,1963-09-23,1.2421879768371582 +PG,1963-09-24,1.2285159826278687 +PG,1963-09-25,1.2285159826278687 +PG,1963-09-26,1.230468988418579 +PG,1963-09-27,1.2265629768371582 +PG,1963-09-30,1.234375 +PG,1963-10-01,1.2402340173721313 +PG,1963-10-02,1.238281011581421 +PG,1963-10-03,1.234375 +PG,1963-10-04,1.2421879768371582 +PG,1963-10-07,1.238281011581421 +PG,1963-10-08,1.2324219942092896 +PG,1963-10-09,1.2246090173721313 +PG,1963-10-10,1.21875 +PG,1963-10-11,1.2324219942092896 +PG,1963-10-14,1.234375 +PG,1963-10-15,1.2421879768371582 +PG,1963-10-16,1.25 +PG,1963-10-17,1.2597659826278687 +PG,1963-10-18,1.2636719942092896 +PG,1963-10-21,1.2558590173721313 +PG,1963-10-22,1.2578129768371582 +PG,1963-10-23,1.2519530057907104 +PG,1963-10-24,1.2480469942092896 +PG,1963-10-25,1.234375 +PG,1963-10-28,1.2441409826278687 +PG,1963-10-29,1.238281011581421 +PG,1963-10-30,1.234375 +PG,1963-10-31,1.238281011581421 +PG,1963-11-01,1.238281011581421 +PG,1963-11-04,1.230468988418579 +PG,1963-11-06,1.234375 +PG,1963-11-07,1.2324219942092896 +PG,1963-11-08,1.230468988418579 +PG,1963-11-11,1.2363280057907104 +PG,1963-11-12,1.222656011581421 +PG,1963-11-13,1.230468988418579 +PG,1963-11-14,1.234375 +PG,1963-11-15,1.2402340173721313 +PG,1963-11-18,1.222656011581421 +PG,1963-11-19,1.2207030057907104 +PG,1963-11-20,1.2285159826278687 +PG,1963-11-21,1.222656011581421 +PG,1963-11-22,1.2128909826278687 +PG,1963-11-26,1.2441409826278687 +PG,1963-11-27,1.2402340173721313 +PG,1963-11-29,1.238281011581421 +PG,1963-12-02,1.2441409826278687 +PG,1963-12-03,1.2480469942092896 +PG,1963-12-04,1.2402340173721313 +PG,1963-12-05,1.25 +PG,1963-12-06,1.2402340173721313 +PG,1963-12-09,1.238281011581421 +PG,1963-12-10,1.2402340173721313 +PG,1963-12-11,1.2363280057907104 +PG,1963-12-12,1.2402340173721313 +PG,1963-12-13,1.246093988418579 +PG,1963-12-16,1.246093988418579 +PG,1963-12-17,1.246093988418579 +PG,1963-12-18,1.2441409826278687 +PG,1963-12-19,1.2519530057907104 +PG,1963-12-20,1.261718988418579 +PG,1963-12-23,1.234375 +PG,1963-12-24,1.2285159826278687 +PG,1963-12-26,1.238281011581421 +PG,1963-12-27,1.238281011581421 +PG,1963-12-30,1.2265629768371582 +PG,1963-12-31,1.2480469942092896 +PG,1964-01-02,1.2324219942092896 +PG,1964-01-03,1.2480469942092896 +PG,1964-01-06,1.2480469942092896 +PG,1964-01-07,1.2363280057907104 +PG,1964-01-08,1.238281011581421 +PG,1964-01-09,1.238281011581421 +PG,1964-01-10,1.238281011581421 +PG,1964-01-13,1.238281011581421 +PG,1964-01-14,1.2441409826278687 +PG,1964-01-15,1.25 +PG,1964-01-16,1.2578129768371582 +PG,1964-01-17,1.2597659826278687 +PG,1964-01-20,1.261718988418579 +PG,1964-01-21,1.2558590173721313 +PG,1964-01-22,1.3027340173721313 +PG,1964-01-23,1.2988280057907104 +PG,1964-01-24,1.2890629768371582 +PG,1964-01-27,1.28125 +PG,1964-01-28,1.28125 +PG,1964-01-29,1.2792969942092896 +PG,1964-01-30,1.2753909826278687 +PG,1964-01-31,1.2832030057907104 +PG,1964-02-03,1.292968988418579 +PG,1964-02-04,1.285156011581421 +PG,1964-02-05,1.2597659826278687 +PG,1964-02-06,1.2558590173721313 +PG,1964-02-07,1.261718988418579 +PG,1964-02-10,1.2675780057907104 +PG,1964-02-11,1.265625 +PG,1964-02-12,1.2578129768371582 +PG,1964-02-13,1.2578129768371582 +PG,1964-02-14,1.2714840173721313 +PG,1964-02-17,1.2714840173721313 +PG,1964-02-18,1.2734379768371582 +PG,1964-02-19,1.277343988418579 +PG,1964-02-20,1.2949219942092896 +PG,1964-02-24,1.300781011581421 +PG,1964-02-25,1.292968988418579 +PG,1964-02-26,1.285156011581421 +PG,1964-02-27,1.28125 +PG,1964-02-28,1.2753909826278687 +PG,1964-03-02,1.2636719942092896 +PG,1964-03-03,1.2714840173721313 +PG,1964-03-04,1.2792969942092896 +PG,1964-03-05,1.2890629768371582 +PG,1964-03-06,1.2910159826278687 +PG,1964-03-09,1.28125 +PG,1964-03-10,1.300781011581421 +PG,1964-03-11,1.300781011581421 +PG,1964-03-12,1.3183590173721313 +PG,1964-03-13,1.316406011581421 +PG,1964-03-16,1.3300780057907104 +PG,1964-03-17,1.3515629768371582 +PG,1964-03-18,1.347656011581421 +PG,1964-03-19,1.34375 +PG,1964-03-20,1.339843988418579 +PG,1964-03-23,1.3261719942092896 +PG,1964-03-24,1.328125 +PG,1964-03-25,1.3261719942092896 +PG,1964-03-26,1.328125 +PG,1964-03-30,1.3222659826278687 +PG,1964-03-31,1.3222659826278687 +PG,1964-04-01,1.3222659826278687 +PG,1964-04-02,1.3222659826278687 +PG,1964-04-03,1.3261719942092896 +PG,1964-04-06,1.3183590173721313 +PG,1964-04-07,1.3222659826278687 +PG,1964-04-08,1.3125 +PG,1964-04-09,1.308593988418579 +PG,1964-04-10,1.300781011581421 +PG,1964-04-13,1.3105469942092896 +PG,1964-04-14,1.3203129768371582 +PG,1964-04-15,1.316406011581421 +PG,1964-04-16,1.3125 +PG,1964-04-17,1.300781011581421 +PG,1964-04-20,1.3046879768371582 +PG,1964-04-21,1.3027340173721313 +PG,1964-04-22,1.2792969942092896 +PG,1964-04-23,1.2890629768371582 +PG,1964-04-24,1.285156011581421 +PG,1964-04-27,1.28125 +PG,1964-04-28,1.265625 +PG,1964-04-29,1.2734379768371582 +PG,1964-04-30,1.269531011581421 +PG,1964-05-01,1.2792969942092896 +PG,1964-05-04,1.2890629768371582 +PG,1964-05-05,1.292968988418579 +PG,1964-05-06,1.28125 +PG,1964-05-07,1.277343988418579 +PG,1964-05-08,1.2871090173721313 +PG,1964-05-11,1.2832030057907104 +PG,1964-05-12,1.277343988418579 +PG,1964-05-13,1.2734379768371582 +PG,1964-05-14,1.2636719942092896 +PG,1964-05-15,1.28125 +PG,1964-05-18,1.2636719942092896 +PG,1964-05-19,1.2890629768371582 +PG,1964-05-20,1.2890629768371582 +PG,1964-05-21,1.2910159826278687 +PG,1964-05-22,1.2792969942092896 +PG,1964-05-25,1.265625 +PG,1964-05-26,1.2792969942092896 +PG,1964-05-27,1.269531011581421 +PG,1964-05-28,1.253906011581421 +PG,1964-06-01,1.253906011581421 +PG,1964-06-02,1.261718988418579 +PG,1964-06-03,1.261718988418579 +PG,1964-06-04,1.2558590173721313 +PG,1964-06-05,1.2636719942092896 +PG,1964-06-08,1.2597659826278687 +PG,1964-06-09,1.277343988418579 +PG,1964-06-10,1.2636719942092896 +PG,1964-06-11,1.277343988418579 +PG,1964-06-12,1.285156011581421 +PG,1964-06-15,1.28125 +PG,1964-06-16,1.28125 +PG,1964-06-17,1.2871090173721313 +PG,1964-06-18,1.28125 +PG,1964-06-19,1.285156011581421 +PG,1964-06-22,1.2753909826278687 +PG,1964-06-23,1.277343988418579 +PG,1964-06-24,1.2910159826278687 +PG,1964-06-25,1.3105469942092896 +PG,1964-06-26,1.3125 +PG,1964-06-29,1.3066409826278687 +PG,1964-06-30,1.292968988418579 +PG,1964-07-01,1.3066409826278687 +PG,1964-07-02,1.3125 +PG,1964-07-06,1.316406011581421 +PG,1964-07-07,1.328125 +PG,1964-07-08,1.3261719942092896 +PG,1964-07-09,1.3203129768371582 +PG,1964-07-10,1.324218988418579 +PG,1964-07-13,1.3203129768371582 +PG,1964-07-14,1.316406011581421 +PG,1964-07-15,1.292968988418579 +PG,1964-07-16,1.3183590173721313 +PG,1964-07-17,1.3378909826278687 +PG,1964-07-20,1.3359379768371582 +PG,1964-07-21,1.3417969942092896 +PG,1964-07-22,1.332031011581421 +PG,1964-07-23,1.339843988418579 +PG,1964-07-24,1.3222659826278687 +PG,1964-07-27,1.3300780057907104 +PG,1964-07-28,1.3203129768371582 +PG,1964-07-29,1.3261719942092896 +PG,1964-07-30,1.316406011581421 +PG,1964-07-31,1.316406011581421 +PG,1964-08-03,1.3125 +PG,1964-08-04,1.308593988418579 +PG,1964-08-05,1.292968988418579 +PG,1964-08-06,1.285156011581421 +PG,1964-08-07,1.292968988418579 +PG,1964-08-10,1.2871090173721313 +PG,1964-08-11,1.292968988418579 +PG,1964-08-12,1.300781011581421 +PG,1964-08-13,1.3261719942092896 +PG,1964-08-14,1.3183590173721313 +PG,1964-08-17,1.3261719942092896 +PG,1964-08-18,1.332031011581421 +PG,1964-08-19,1.3203129768371582 +PG,1964-08-20,1.328125 +PG,1964-08-21,1.3261719942092896 +PG,1964-08-24,1.3222659826278687 +PG,1964-08-25,1.308593988418579 +PG,1964-08-26,1.3125 +PG,1964-08-27,1.3125 +PG,1964-08-28,1.3203129768371582 +PG,1964-08-31,1.3183590173721313 +PG,1964-09-01,1.3066409826278687 +PG,1964-09-02,1.3066409826278687 +PG,1964-09-03,1.300781011581421 +PG,1964-09-04,1.3066409826278687 +PG,1964-09-08,1.3027340173721313 +PG,1964-09-09,1.296875 +PG,1964-09-10,1.2949219942092896 +PG,1964-09-11,1.3046879768371582 +PG,1964-09-14,1.3066409826278687 +PG,1964-09-15,1.3046879768371582 +PG,1964-09-16,1.2988280057907104 +PG,1964-09-17,1.2832030057907104 +PG,1964-09-18,1.292968988418579 +PG,1964-09-21,1.2988280057907104 +PG,1964-09-22,1.2988280057907104 +PG,1964-09-23,1.316406011581421 +PG,1964-09-24,1.3125 +PG,1964-09-25,1.316406011581421 +PG,1964-09-28,1.3203129768371582 +PG,1964-09-29,1.3125 +PG,1964-09-30,1.324218988418579 +PG,1964-10-01,1.328125 +PG,1964-10-02,1.3359379768371582 +PG,1964-10-05,1.3300780057907104 +PG,1964-10-06,1.328125 +PG,1964-10-07,1.3222659826278687 +PG,1964-10-08,1.3222659826278687 +PG,1964-10-09,1.328125 +PG,1964-10-12,1.3144530057907104 +PG,1964-10-13,1.3261719942092896 +PG,1964-10-14,1.3222659826278687 +PG,1964-10-15,1.300781011581421 +PG,1964-10-16,1.328125 +PG,1964-10-19,1.324218988418579 +PG,1964-10-20,1.3027340173721313 +PG,1964-10-21,1.316406011581421 +PG,1964-10-22,1.328125 +PG,1964-10-23,1.3125 +PG,1964-10-26,1.308593988418579 +PG,1964-10-27,1.300781011581421 +PG,1964-10-28,1.296875 +PG,1964-10-29,1.296875 +PG,1964-10-30,1.3046879768371582 +PG,1964-11-02,1.3046879768371582 +PG,1964-11-04,1.296875 +PG,1964-11-05,1.2832030057907104 +PG,1964-11-06,1.2871090173721313 +PG,1964-11-09,1.2890629768371582 +PG,1964-11-10,1.2714840173721313 +PG,1964-11-11,1.2753909826278687 +PG,1964-11-12,1.2734379768371582 +PG,1964-11-13,1.265625 +PG,1964-11-16,1.2578129768371582 +PG,1964-11-17,1.2597659826278687 +PG,1964-11-18,1.2597659826278687 +PG,1964-11-19,1.2558590173721313 +PG,1964-11-20,1.2714840173721313 +PG,1964-11-23,1.265625 +PG,1964-11-24,1.2578129768371582 +PG,1964-11-25,1.2578129768371582 +PG,1964-11-27,1.2558590173721313 +PG,1964-11-30,1.234375 +PG,1964-12-01,1.2363280057907104 +PG,1964-12-02,1.25 +PG,1964-12-03,1.2675780057907104 +PG,1964-12-04,1.2714840173721313 +PG,1964-12-07,1.28125 +PG,1964-12-08,1.277343988418579 +PG,1964-12-09,1.2792969942092896 +PG,1964-12-10,1.2734379768371582 +PG,1964-12-11,1.265625 +PG,1964-12-14,1.2734379768371582 +PG,1964-12-15,1.265625 +PG,1964-12-16,1.2734379768371582 +PG,1964-12-17,1.28125 +PG,1964-12-18,1.2734379768371582 +PG,1964-12-21,1.269531011581421 +PG,1964-12-22,1.261718988418579 +PG,1964-12-23,1.2792969942092896 +PG,1964-12-24,1.246093988418579 +PG,1964-12-28,1.238281011581421 +PG,1964-12-29,1.2441409826278687 +PG,1964-12-30,1.269531011581421 +PG,1964-12-31,1.2734379768371582 +PG,1965-01-04,1.269531011581421 +PG,1965-01-05,1.269531011581421 +PG,1965-01-06,1.2578129768371582 +PG,1965-01-07,1.265625 +PG,1965-01-08,1.2675780057907104 +PG,1965-01-11,1.2734379768371582 +PG,1965-01-12,1.2792969942092896 +PG,1965-01-13,1.2734379768371582 +PG,1965-01-14,1.28125 +PG,1965-01-15,1.2675780057907104 +PG,1965-01-18,1.277343988418579 +PG,1965-01-19,1.2714840173721313 +PG,1965-01-20,1.2734379768371582 +PG,1965-01-21,1.2636719942092896 +PG,1965-01-22,1.2519530057907104 +PG,1965-01-25,1.2558590173721313 +PG,1965-01-26,1.2519530057907104 +PG,1965-01-27,1.2246090173721313 +PG,1965-01-28,1.214843988418579 +PG,1965-01-29,1.214843988418579 +PG,1965-02-01,1.2089840173721313 +PG,1965-02-02,1.2167969942092896 +PG,1965-02-03,1.2265629768371582 +PG,1965-02-04,1.2324219942092896 +PG,1965-02-05,1.2285159826278687 +PG,1965-02-08,1.2128909826278687 +PG,1965-02-09,1.2089840173721313 +PG,1965-02-10,1.2011719942092896 +PG,1965-02-11,1.183593988418579 +PG,1965-02-12,1.183593988418579 +PG,1965-02-15,1.1738280057907104 +PG,1965-02-16,1.1738280057907104 +PG,1965-02-17,1.175781011581421 +PG,1965-02-18,1.1738280057907104 +PG,1965-02-19,1.175781011581421 +PG,1965-02-23,1.1738280057907104 +PG,1965-02-24,1.1816409826278687 +PG,1965-02-25,1.175781011581421 +PG,1965-02-26,1.1777340173721313 +PG,1965-03-01,1.1699219942092896 +PG,1965-03-02,1.1660159826278687 +PG,1965-03-03,1.1640629768371582 +PG,1965-03-04,1.15625 +PG,1965-03-05,1.1640629768371582 +PG,1965-03-08,1.160156011581421 +PG,1965-03-09,1.1621090173721313 +PG,1965-03-10,1.171875 +PG,1965-03-11,1.1640629768371582 +PG,1965-03-12,1.171875 +PG,1965-03-15,1.1640629768371582 +PG,1965-03-16,1.15625 +PG,1965-03-17,1.1484379768371582 +PG,1965-03-18,1.140625 +PG,1965-03-19,1.15625 +PG,1965-03-22,1.1542969942092896 +PG,1965-03-23,1.1640629768371582 +PG,1965-03-24,1.160156011581421 +PG,1965-03-25,1.1582030057907104 +PG,1965-03-26,1.1542969942092896 +PG,1965-03-29,1.1484379768371582 +PG,1965-03-30,1.1464840173721313 +PG,1965-03-31,1.152343988418579 +PG,1965-04-01,1.144531011581421 +PG,1965-04-02,1.1464840173721313 +PG,1965-04-05,1.152343988418579 +PG,1965-04-06,1.1425780057907104 +PG,1965-04-07,1.136718988418579 +PG,1965-04-08,1.1328129768371582 +PG,1965-04-09,1.136718988418579 +PG,1965-04-12,1.136718988418579 +PG,1965-04-13,1.1308590173721313 +PG,1965-04-14,1.128906011581421 +PG,1965-04-15,1.1308590173721313 +PG,1965-04-19,1.1269530057907104 +PG,1965-04-20,1.1113280057907104 +PG,1965-04-21,1.113281011581421 +PG,1965-04-22,1.109375 +PG,1965-04-23,1.1035159826278687 +PG,1965-04-26,1.0996090173721313 +PG,1965-04-27,1.1191409826278687 +PG,1965-04-28,1.140625 +PG,1965-04-29,1.144531011581421 +PG,1965-04-30,1.1796879768371582 +PG,1965-05-03,1.1699219942092896 +PG,1965-05-04,1.1660159826278687 +PG,1965-05-05,1.1621090173721313 +PG,1965-05-06,1.15625 +PG,1965-05-07,1.160156011581421 +PG,1965-05-10,1.15625 +PG,1965-05-11,1.1542969942092896 +PG,1965-05-12,1.152343988418579 +PG,1965-05-13,1.1582030057907104 +PG,1965-05-14,1.1621090173721313 +PG,1965-05-17,1.1582030057907104 +PG,1965-05-18,1.160156011581421 +PG,1965-05-19,1.167968988418579 +PG,1965-05-20,1.171875 +PG,1965-05-21,1.175781011581421 +PG,1965-05-24,1.1699219942092896 +PG,1965-05-25,1.1699219942092896 +PG,1965-05-26,1.1640629768371582 +PG,1965-05-27,1.1542969942092896 +PG,1965-05-28,1.1542969942092896 +PG,1965-06-01,1.152343988418579 +PG,1965-06-02,1.140625 +PG,1965-06-03,1.121093988418579 +PG,1965-06-04,1.1308590173721313 +PG,1965-06-07,1.1484379768371582 +PG,1965-06-08,1.136718988418579 +PG,1965-06-09,1.1328129768371582 +PG,1965-06-10,1.1269530057907104 +PG,1965-06-11,1.128906011581421 +PG,1965-06-14,1.125 +PG,1965-06-15,1.1328129768371582 +PG,1965-06-16,1.125 +PG,1965-06-17,1.125 +PG,1965-06-18,1.1269530057907104 +PG,1965-06-21,1.125 +PG,1965-06-22,1.1191409826278687 +PG,1965-06-23,1.1152340173721313 +PG,1965-06-24,1.113281011581421 +PG,1965-06-25,1.1113280057907104 +PG,1965-06-28,1.113281011581421 +PG,1965-06-29,1.109375 +PG,1965-06-30,1.128906011581421 +PG,1965-07-01,1.1328129768371582 +PG,1965-07-02,1.1308590173721313 +PG,1965-07-06,1.140625 +PG,1965-07-07,1.140625 +PG,1965-07-08,1.15625 +PG,1965-07-09,1.1660159826278687 +PG,1965-07-12,1.1640629768371582 +PG,1965-07-13,1.1582030057907104 +PG,1965-07-14,1.1699219942092896 +PG,1965-07-15,1.1582030057907104 +PG,1965-07-16,1.1425780057907104 +PG,1965-07-19,1.1464840173721313 +PG,1965-07-20,1.1347659826278687 +PG,1965-07-21,1.1152340173721313 +PG,1965-07-22,1.144531011581421 +PG,1965-07-23,1.140625 +PG,1965-07-26,1.1328129768371582 +PG,1965-07-27,1.136718988418579 +PG,1965-07-28,1.136718988418579 +PG,1965-07-29,1.1484379768371582 +PG,1965-07-30,1.1503909826278687 +PG,1965-08-02,1.152343988418579 +PG,1965-08-03,1.152343988418579 +PG,1965-08-04,1.144531011581421 +PG,1965-08-05,1.144531011581421 +PG,1965-08-06,1.1484379768371582 +PG,1965-08-09,1.136718988418579 +PG,1965-08-10,1.125 +PG,1965-08-11,1.1191409826278687 +PG,1965-08-12,1.1230469942092896 +PG,1965-08-13,1.136718988418579 +PG,1965-08-16,1.125 +PG,1965-08-17,1.121093988418579 +PG,1965-08-18,1.113281011581421 +PG,1965-08-19,1.109375 +PG,1965-08-20,1.1113280057907104 +PG,1965-08-23,1.109375 +PG,1965-08-24,1.1074219942092896 +PG,1965-08-25,1.1015629768371582 +PG,1965-08-26,1.1015629768371582 +PG,1965-08-27,1.1171879768371582 +PG,1965-08-30,1.121093988418579 +PG,1965-08-31,1.1152340173721313 +PG,1965-09-01,1.1113280057907104 +PG,1965-09-02,1.1113280057907104 +PG,1965-09-03,1.1113280057907104 +PG,1965-09-07,1.121093988418579 +PG,1965-09-08,1.1191409826278687 +PG,1965-09-09,1.1230469942092896 +PG,1965-09-10,1.1113280057907104 +PG,1965-09-13,1.109375 +PG,1965-09-14,1.1191409826278687 +PG,1965-09-15,1.128906011581421 +PG,1965-09-16,1.1308590173721313 +PG,1965-09-17,1.1308590173721313 +PG,1965-09-20,1.121093988418579 +PG,1965-09-21,1.113281011581421 +PG,1965-09-22,1.1171879768371582 +PG,1965-09-23,1.097656011581421 +PG,1965-09-24,1.105468988418579 +PG,1965-09-27,1.0996090173721313 +PG,1965-09-28,1.113281011581421 +PG,1965-09-29,1.113281011581421 +PG,1965-09-30,1.121093988418579 +PG,1965-10-01,1.1074219942092896 +PG,1965-10-04,1.109375 +PG,1965-10-05,1.1152340173721313 +PG,1965-10-06,1.1191409826278687 +PG,1965-10-07,1.105468988418579 +PG,1965-10-08,1.121093988418579 +PG,1965-10-11,1.1191409826278687 +PG,1965-10-12,1.1230469942092896 +PG,1965-10-13,1.1152340173721313 +PG,1965-10-14,1.097656011581421 +PG,1965-10-15,1.097656011581421 +PG,1965-10-18,1.113281011581421 +PG,1965-10-19,1.105468988418579 +PG,1965-10-20,1.0957030057907104 +PG,1965-10-21,1.09375 +PG,1965-10-22,1.0917969942092896 +PG,1965-10-25,1.0859379768371582 +PG,1965-10-26,1.089843988418579 +PG,1965-10-27,1.0917969942092896 +PG,1965-10-28,1.1015629768371582 +PG,1965-10-29,1.097656011581421 +PG,1965-11-01,1.0996090173721313 +PG,1965-11-03,1.0957030057907104 +PG,1965-11-04,1.0996090173721313 +PG,1965-11-05,1.105468988418579 +PG,1965-11-08,1.097656011581421 +PG,1965-11-09,1.1015629768371582 +PG,1965-11-10,1.097656011581421 +PG,1965-11-11,1.09375 +PG,1965-11-12,1.0917969942092896 +PG,1965-11-15,1.0996090173721313 +PG,1965-11-16,1.09375 +PG,1965-11-17,1.0917969942092896 +PG,1965-11-18,1.1074219942092896 +PG,1965-11-19,1.0996090173721313 +PG,1965-11-22,1.097656011581421 +PG,1965-11-23,1.1015629768371582 +PG,1965-11-24,1.1074219942092896 +PG,1965-11-26,1.105468988418579 +PG,1965-11-29,1.113281011581421 +PG,1965-11-30,1.1171879768371582 +PG,1965-12-01,1.1191409826278687 +PG,1965-12-02,1.121093988418579 +PG,1965-12-03,1.121093988418579 +PG,1965-12-06,1.113281011581421 +PG,1965-12-07,1.113281011581421 +PG,1965-12-08,1.0996090173721313 +PG,1965-12-09,1.0839840173721313 +PG,1965-12-10,1.097656011581421 +PG,1965-12-13,1.0917969942092896 +PG,1965-12-14,1.0800780057907104 +PG,1965-12-15,1.074218988418579 +PG,1965-12-16,1.0703129768371582 +PG,1965-12-17,1.0722659826278687 +PG,1965-12-20,1.0703129768371582 +PG,1965-12-21,1.0703129768371582 +PG,1965-12-22,1.0839840173721313 +PG,1965-12-23,1.0859379768371582 +PG,1965-12-27,1.074218988418579 +PG,1965-12-28,1.078125 +PG,1965-12-29,1.078125 +PG,1965-12-30,1.078125 +PG,1965-12-31,1.0839840173721313 +PG,1966-01-03,1.078125 +PG,1966-01-04,1.0722659826278687 +PG,1966-01-05,1.078125 +PG,1966-01-06,1.0761719942092896 +PG,1966-01-07,1.074218988418579 +PG,1966-01-10,1.0683590173721313 +PG,1966-01-11,1.0703129768371582 +PG,1966-01-12,1.0722659826278687 +PG,1966-01-13,1.074218988418579 +PG,1966-01-14,1.0703129768371582 +PG,1966-01-17,1.074218988418579 +PG,1966-01-18,1.078125 +PG,1966-01-19,1.0683590173721313 +PG,1966-01-20,1.0605469942092896 +PG,1966-01-21,1.046875 +PG,1966-01-24,1.0644530057907104 +PG,1966-01-25,1.0722659826278687 +PG,1966-01-26,1.078125 +PG,1966-01-27,1.089843988418579 +PG,1966-01-28,1.0917969942092896 +PG,1966-01-31,1.0859379768371582 +PG,1966-02-01,1.0859379768371582 +PG,1966-02-02,1.0917969942092896 +PG,1966-02-03,1.0703129768371582 +PG,1966-02-04,1.0859379768371582 +PG,1966-02-07,1.078125 +PG,1966-02-08,1.074218988418579 +PG,1966-02-09,1.0703129768371582 +PG,1966-02-10,1.0703129768371582 +PG,1966-02-11,1.0625 +PG,1966-02-14,1.042968988418579 +PG,1966-02-15,1.042968988418579 +PG,1966-02-16,1.042968988418579 +PG,1966-02-17,1.0371090173721313 +PG,1966-02-18,1.0234379768371582 +PG,1966-02-21,1.03125 +PG,1966-02-23,1.0253909826278687 +PG,1966-02-24,1.015625 +PG,1966-02-25,1.015625 +PG,1966-02-28,1.0078129768371582 +PG,1966-03-01,0.9765629768371582 +PG,1966-03-02,0.984375 +PG,1966-03-03,0.9785159826278687 +PG,1966-03-04,0.984375 +PG,1966-03-07,0.9707030057907104 +PG,1966-03-08,0.953125 +PG,1966-03-09,0.984375 +PG,1966-03-10,0.9882810115814209 +PG,1966-03-11,0.984375 +PG,1966-03-14,0.9882810115814209 +PG,1966-03-15,0.9882810115814209 +PG,1966-03-16,0.9765629768371582 +PG,1966-03-17,0.984375 +PG,1966-03-18,1.0234379768371582 +PG,1966-03-21,1.0214840173721313 +PG,1966-03-22,1.0234379768371582 +PG,1966-03-23,1.03125 +PG,1966-03-24,1.03125 +PG,1966-03-25,1.0292969942092896 +PG,1966-03-28,1.0371090173721313 +PG,1966-03-29,1.042968988418579 +PG,1966-03-30,1.027343988418579 +PG,1966-03-31,1.03125 +PG,1966-04-01,1.03125 +PG,1966-04-04,1.027343988418579 +PG,1966-04-05,1.0332030057907104 +PG,1966-04-06,1.027343988418579 +PG,1966-04-07,1.0332030057907104 +PG,1966-04-11,1.0332030057907104 +PG,1966-04-12,1.011718988418579 +PG,1966-04-13,1.0097659826278687 +PG,1966-04-14,1.003906011581421 +PG,1966-04-15,1.003906011581421 +PG,1966-04-18,1.0019530057907104 +PG,1966-04-19,0.9804689884185791 +PG,1966-04-20,0.984375 +PG,1966-04-21,0.9648439884185791 +PG,1966-04-22,0.9746090173721313 +PG,1966-04-25,0.953125 +PG,1966-04-26,0.953125 +PG,1966-04-27,0.9609379768371582 +PG,1966-04-28,0.9589840173721313 +PG,1966-04-29,0.9648439884185791 +PG,1966-05-02,0.96875 +PG,1966-05-03,0.9804689884185791 +PG,1966-05-04,0.9648439884185791 +PG,1966-05-05,0.9609379768371582 +PG,1966-05-06,0.9765629768371582 +PG,1966-05-09,0.9785159826278687 +PG,1966-05-10,0.9863280057907104 +PG,1966-05-11,0.984375 +PG,1966-05-12,0.96875 +PG,1966-05-13,0.9589840173721313 +PG,1966-05-16,0.9453129768371582 +PG,1966-05-17,0.953125 +PG,1966-05-18,0.9765629768371582 +PG,1966-05-19,0.9765629768371582 +PG,1966-05-20,0.96875 +PG,1966-05-23,0.9902340173721313 +PG,1966-05-24,1.0 +PG,1966-05-25,1.003906011581421 +PG,1966-05-26,0.9902340173721313 +PG,1966-05-27,1.0 +PG,1966-05-31,1.0 +PG,1966-06-01,1.003906011581421 +PG,1966-06-02,1.0058590173721313 +PG,1966-06-03,1.0136719942092896 +PG,1966-06-06,1.015625 +PG,1966-06-07,1.0175780057907104 +PG,1966-06-08,1.0214840173721313 +PG,1966-06-09,1.0253909826278687 +PG,1966-06-10,1.0234379768371582 +PG,1966-06-13,1.0292969942092896 +PG,1966-06-14,1.03125 +PG,1966-06-15,1.0234379768371582 +PG,1966-06-16,1.015625 +PG,1966-06-17,1.0175780057907104 +PG,1966-06-20,1.0175780057907104 +PG,1966-06-21,1.0253909826278687 +PG,1966-06-22,1.019531011581421 +PG,1966-06-23,1.019531011581421 +PG,1966-06-24,1.019531011581421 +PG,1966-06-27,1.0078129768371582 +PG,1966-06-28,0.9921879768371582 +PG,1966-06-29,0.9921879768371582 +PG,1966-06-30,1.003906011581421 +PG,1966-07-01,1.0136719942092896 +PG,1966-07-05,1.015625 +PG,1966-07-06,1.0097659826278687 +PG,1966-07-07,0.9980469942092896 +PG,1966-07-08,1.0019530057907104 +PG,1966-07-11,1.003906011581421 +PG,1966-07-12,1.0019530057907104 +PG,1966-07-13,0.9921879768371582 +PG,1966-07-14,1.0058590173721313 +PG,1966-07-15,1.0214840173721313 +PG,1966-07-18,1.0253909826278687 +PG,1966-07-19,1.0234379768371582 +PG,1966-07-20,1.027343988418579 +PG,1966-07-21,1.0253909826278687 +PG,1966-07-22,1.0214840173721313 +PG,1966-07-25,1.0097659826278687 +PG,1966-07-26,1.015625 +PG,1966-07-27,1.0214840173721313 +PG,1966-07-28,1.0332030057907104 +PG,1966-07-29,1.0449219942092896 +PG,1966-08-01,1.0390629768371582 +PG,1966-08-02,1.0332030057907104 +PG,1966-08-03,1.027343988418579 +PG,1966-08-04,1.03125 +PG,1966-08-05,1.0253909826278687 +PG,1966-08-08,1.0253909826278687 +PG,1966-08-09,1.027343988418579 +PG,1966-08-10,1.0234379768371582 +PG,1966-08-11,1.0136719942092896 +PG,1966-08-12,1.0214840173721313 +PG,1966-08-15,1.0253909826278687 +PG,1966-08-16,1.035156011581421 +PG,1966-08-17,1.074218988418579 +PG,1966-08-18,1.0605469942092896 +PG,1966-08-19,1.0625 +PG,1966-08-22,1.074218988418579 +PG,1966-08-23,1.074218988418579 +PG,1966-08-24,1.097656011581421 +PG,1966-08-25,1.097656011581421 +PG,1966-08-26,1.0878909826278687 +PG,1966-08-29,1.0722659826278687 +PG,1966-08-30,1.082031011581421 +PG,1966-08-31,1.082031011581421 +PG,1966-09-01,1.078125 +PG,1966-09-02,1.0839840173721313 +PG,1966-09-06,1.082031011581421 +PG,1966-09-07,1.0878909826278687 +PG,1966-09-08,1.0859379768371582 +PG,1966-09-09,1.0859379768371582 +PG,1966-09-12,1.0878909826278687 +PG,1966-09-13,1.0917969942092896 +PG,1966-09-14,1.1113280057907104 +PG,1966-09-15,1.1269530057907104 +PG,1966-09-16,1.1328129768371582 +PG,1966-09-19,1.144531011581421 +PG,1966-09-20,1.1386719942092896 +PG,1966-09-21,1.105468988418579 +PG,1966-09-22,1.113281011581421 +PG,1966-09-23,1.113281011581421 +PG,1966-09-26,1.125 +PG,1966-09-27,1.1328129768371582 +PG,1966-09-28,1.1328129768371582 +PG,1966-09-29,1.128906011581421 +PG,1966-09-30,1.1230469942092896 +PG,1966-10-03,1.125 +PG,1966-10-04,1.1230469942092896 +PG,1966-10-05,1.113281011581421 +PG,1966-10-06,1.121093988418579 +PG,1966-10-07,1.121093988418579 +PG,1966-10-10,1.125 +PG,1966-10-11,1.1484379768371582 +PG,1966-10-12,1.1699219942092896 +PG,1966-10-13,1.1699219942092896 +PG,1966-10-14,1.1640629768371582 +PG,1966-10-17,1.1699219942092896 +PG,1966-10-18,1.1777340173721313 +PG,1966-10-19,1.175781011581421 +PG,1966-10-20,1.1582030057907104 +PG,1966-10-21,1.1777340173721313 +PG,1966-10-24,1.171875 +PG,1966-10-25,1.167968988418579 +PG,1966-10-26,1.167968988418579 +PG,1966-10-27,1.1796879768371582 +PG,1966-10-28,1.1738280057907104 +PG,1966-10-31,1.171875 +PG,1966-11-01,1.1796879768371582 +PG,1966-11-02,1.1875 +PG,1966-11-03,1.175781011581421 +PG,1966-11-04,1.1640629768371582 +PG,1966-11-07,1.1699219942092896 +PG,1966-11-09,1.1777340173721313 +PG,1966-11-10,1.171875 +PG,1966-11-11,1.1621090173721313 +PG,1966-11-14,1.1425780057907104 +PG,1966-11-15,1.1347659826278687 +PG,1966-11-16,1.1425780057907104 +PG,1966-11-17,1.136718988418579 +PG,1966-11-18,1.144531011581421 +PG,1966-11-21,1.1484379768371582 +PG,1966-11-22,1.1464840173721313 +PG,1966-11-23,1.1464840173721313 +PG,1966-11-25,1.144531011581421 +PG,1966-11-28,1.152343988418579 +PG,1966-11-29,1.152343988418579 +PG,1966-11-30,1.1484379768371582 +PG,1966-12-01,1.1503909826278687 +PG,1966-12-02,1.15625 +PG,1966-12-05,1.152343988418579 +PG,1966-12-06,1.1699219942092896 +PG,1966-12-07,1.1582030057907104 +PG,1966-12-08,1.1503909826278687 +PG,1966-12-09,1.15625 +PG,1966-12-12,1.1464840173721313 +PG,1966-12-13,1.144531011581421 +PG,1966-12-14,1.1503909826278687 +PG,1966-12-15,1.1582030057907104 +PG,1966-12-16,1.1542969942092896 +PG,1966-12-19,1.167968988418579 +PG,1966-12-20,1.1621090173721313 +PG,1966-12-21,1.1699219942092896 +PG,1966-12-22,1.1640629768371582 +PG,1966-12-23,1.1328129768371582 +PG,1966-12-27,1.1425780057907104 +PG,1966-12-28,1.136718988418579 +PG,1966-12-29,1.1347659826278687 +PG,1966-12-30,1.140625 +PG,1967-01-03,1.113281011581421 +PG,1967-01-04,1.0917969942092896 +PG,1967-01-05,1.105468988418579 +PG,1967-01-06,1.109375 +PG,1967-01-09,1.113281011581421 +PG,1967-01-10,1.128906011581421 +PG,1967-01-11,1.1308590173721313 +PG,1967-01-12,1.1542969942092896 +PG,1967-01-13,1.1699219942092896 +PG,1967-01-16,1.1738280057907104 +PG,1967-01-17,1.1875 +PG,1967-01-18,1.203125 +PG,1967-01-19,1.183593988418579 +PG,1967-01-20,1.207031011581421 +PG,1967-01-23,1.21875 +PG,1967-01-24,1.2050780057907104 +PG,1967-01-25,1.2128909826278687 +PG,1967-01-26,1.203125 +PG,1967-01-27,1.1953129768371582 +PG,1967-01-30,1.207031011581421 +PG,1967-01-31,1.222656011581421 +PG,1967-02-01,1.2285159826278687 +PG,1967-02-02,1.2363280057907104 +PG,1967-02-03,1.2402340173721313 +PG,1967-02-06,1.238281011581421 +PG,1967-02-07,1.234375 +PG,1967-02-08,1.2363280057907104 +PG,1967-02-09,1.246093988418579 +PG,1967-02-10,1.2421879768371582 +PG,1967-02-13,1.2441409826278687 +PG,1967-02-14,1.265625 +PG,1967-02-15,1.269531011581421 +PG,1967-02-16,1.2753909826278687 +PG,1967-02-17,1.28125 +PG,1967-02-20,1.277343988418579 +PG,1967-02-21,1.246093988418579 +PG,1967-02-23,1.246093988418579 +PG,1967-02-24,1.2480469942092896 +PG,1967-02-27,1.2246090173721313 +PG,1967-02-28,1.2109379768371582 +PG,1967-03-01,1.2089840173721313 +PG,1967-03-02,1.2246090173721313 +PG,1967-03-03,1.2363280057907104 +PG,1967-03-06,1.2480469942092896 +PG,1967-03-07,1.2402340173721313 +PG,1967-03-08,1.28125 +PG,1967-03-09,1.277343988418579 +PG,1967-03-10,1.2734379768371582 +PG,1967-03-13,1.2792969942092896 +PG,1967-03-14,1.2734379768371582 +PG,1967-03-15,1.2734379768371582 +PG,1967-03-16,1.2792969942092896 +PG,1967-03-17,1.2753909826278687 +PG,1967-03-20,1.2734379768371582 +PG,1967-03-21,1.285156011581421 +PG,1967-03-22,1.28125 +PG,1967-03-23,1.2871090173721313 +PG,1967-03-27,1.2890629768371582 +PG,1967-03-28,1.308593988418579 +PG,1967-03-29,1.308593988418579 +PG,1967-03-30,1.308593988418579 +PG,1967-03-31,1.3144530057907104 +PG,1967-04-03,1.3222659826278687 +PG,1967-04-04,1.3125 +PG,1967-04-05,1.3203129768371582 +PG,1967-04-06,1.3183590173721313 +PG,1967-04-07,1.3027340173721313 +PG,1967-04-10,1.28125 +PG,1967-04-11,1.269531011581421 +PG,1967-04-12,1.269531011581421 +PG,1967-04-13,1.2675780057907104 +PG,1967-04-14,1.2988280057907104 +PG,1967-04-17,1.3105469942092896 +PG,1967-04-18,1.2988280057907104 +PG,1967-04-19,1.300781011581421 +PG,1967-04-20,1.296875 +PG,1967-04-21,1.300781011581421 +PG,1967-04-24,1.300781011581421 +PG,1967-04-25,1.3203129768371582 +PG,1967-04-26,1.34375 +PG,1967-04-27,1.34375 +PG,1967-04-28,1.3261719942092896 +PG,1967-05-01,1.332031011581421 +PG,1967-05-02,1.347656011581421 +PG,1967-05-03,1.3535159826278687 +PG,1967-05-04,1.363281011581421 +PG,1967-05-05,1.371093988418579 +PG,1967-05-08,1.363281011581421 +PG,1967-05-09,1.355468988418579 +PG,1967-05-10,1.359375 +PG,1967-05-11,1.3671879768371582 +PG,1967-05-12,1.3671879768371582 +PG,1967-05-15,1.359375 +PG,1967-05-16,1.371093988418579 +PG,1967-05-17,1.371093988418579 +PG,1967-05-18,1.375 +PG,1967-05-19,1.371093988418579 +PG,1967-05-22,1.3730469942092896 +PG,1967-05-23,1.3671879768371582 +PG,1967-05-24,1.3671879768371582 +PG,1967-05-25,1.371093988418579 +PG,1967-05-26,1.3691409826278687 +PG,1967-05-29,1.363281011581421 +PG,1967-05-31,1.339843988418579 +PG,1967-06-01,1.359375 +PG,1967-06-02,1.3535159826278687 +PG,1967-06-05,1.3203129768371582 +PG,1967-06-06,1.328125 +PG,1967-06-07,1.332031011581421 +PG,1967-06-08,1.3417969942092896 +PG,1967-06-09,1.378906011581421 +PG,1967-06-12,1.3847659826278687 +PG,1967-06-13,1.402343988418579 +PG,1967-06-14,1.3925780057907104 +PG,1967-06-15,1.394531011581421 +PG,1967-06-16,1.394531011581421 +PG,1967-06-19,1.390625 +PG,1967-06-20,1.4003909826278687 +PG,1967-06-21,1.40625 +PG,1967-06-22,1.3964840173721313 +PG,1967-06-23,1.3886719942092896 +PG,1967-06-26,1.3886719942092896 +PG,1967-06-27,1.3886719942092896 +PG,1967-06-28,1.3828129768371582 +PG,1967-06-29,1.3730469942092896 +PG,1967-06-30,1.3515629768371582 +PG,1967-07-03,1.3613280057907104 +PG,1967-07-05,1.390625 +PG,1967-07-06,1.394531011581421 +PG,1967-07-07,1.40625 +PG,1967-07-10,1.4121090173721313 +PG,1967-07-11,1.4140629768371582 +PG,1967-07-12,1.4160159826278687 +PG,1967-07-13,1.410156011581421 +PG,1967-07-14,1.4140629768371582 +PG,1967-07-17,1.4355469942092896 +PG,1967-07-18,1.4433590173721313 +PG,1967-07-19,1.4667969942092896 +PG,1967-07-20,1.472656011581421 +PG,1967-07-21,1.4707030057907104 +PG,1967-07-24,1.4667969942092896 +PG,1967-07-25,1.46875 +PG,1967-07-26,1.4765629768371582 +PG,1967-07-27,1.4941409826278687 +PG,1967-07-28,1.4941409826278687 +PG,1967-07-31,1.5136719942092896 +PG,1967-08-01,1.53125 +PG,1967-08-02,1.5546879768371582 +PG,1967-08-03,1.5078129768371582 +PG,1967-08-04,1.5234379768371582 +PG,1967-08-07,1.5019530057907104 +PG,1967-08-08,1.4941409826278687 +PG,1967-08-09,1.5058590173721313 +PG,1967-08-10,1.527343988418579 +PG,1967-08-11,1.5234379768371582 +PG,1967-08-14,1.5253909826278687 +PG,1967-08-15,1.5234379768371582 +PG,1967-08-16,1.5253909826278687 +PG,1967-08-17,1.5527340173721313 +PG,1967-08-18,1.550781011581421 +PG,1967-08-21,1.535156011581421 +PG,1967-08-22,1.527343988418579 +PG,1967-08-23,1.496093988418579 +PG,1967-08-24,1.4902340173721313 +PG,1967-08-25,1.4765629768371582 +PG,1967-08-28,1.46875 +PG,1967-08-29,1.46875 +PG,1967-08-30,1.4667969942092896 +PG,1967-08-31,1.4746090173721313 +PG,1967-09-01,1.472656011581421 +PG,1967-09-05,1.46875 +PG,1967-09-06,1.484375 +PG,1967-09-07,1.4765629768371582 +PG,1967-09-08,1.4746090173721313 +PG,1967-09-11,1.4765629768371582 +PG,1967-09-12,1.484375 +PG,1967-09-13,1.4980469942092896 +PG,1967-09-14,1.4980469942092896 +PG,1967-09-15,1.5 +PG,1967-09-18,1.5019530057907104 +PG,1967-09-19,1.4980469942092896 +PG,1967-09-20,1.5 +PG,1967-09-21,1.4902340173721313 +PG,1967-09-22,1.4980469942092896 +PG,1967-09-25,1.4921879768371582 +PG,1967-09-26,1.4824219942092896 +PG,1967-09-27,1.4902340173721313 +PG,1967-09-28,1.46875 +PG,1967-09-29,1.464843988418579 +PG,1967-10-02,1.4609379768371582 +PG,1967-10-03,1.4511719942092896 +PG,1967-10-04,1.449218988418579 +PG,1967-10-05,1.4375 +PG,1967-10-06,1.4140629768371582 +PG,1967-10-09,1.40625 +PG,1967-10-10,1.3828129768371582 +PG,1967-10-11,1.3515629768371582 +PG,1967-10-12,1.359375 +PG,1967-10-13,1.363281011581421 +PG,1967-10-16,1.390625 +PG,1967-10-17,1.3886719942092896 +PG,1967-10-18,1.3828129768371582 +PG,1967-10-19,1.3925780057907104 +PG,1967-10-20,1.3847659826278687 +PG,1967-10-23,1.390625 +PG,1967-10-24,1.3828129768371582 +PG,1967-10-25,1.390625 +PG,1967-10-26,1.371093988418579 +PG,1967-10-27,1.371093988418579 +PG,1967-10-30,1.3671879768371582 +PG,1967-10-31,1.3828129768371582 +PG,1967-11-01,1.390625 +PG,1967-11-02,1.359375 +PG,1967-11-03,1.3359379768371582 +PG,1967-11-06,1.3417969942092896 +PG,1967-11-08,1.3261719942092896 +PG,1967-11-09,1.332031011581421 +PG,1967-11-10,1.339843988418579 +PG,1967-11-13,1.3378909826278687 +PG,1967-11-14,1.3046879768371582 +PG,1967-11-15,1.296875 +PG,1967-11-16,1.2871090173721313 +PG,1967-11-17,1.2988280057907104 +PG,1967-11-20,1.292968988418579 +PG,1967-11-21,1.296875 +PG,1967-11-22,1.3046879768371582 +PG,1967-11-24,1.3261719942092896 +PG,1967-11-27,1.339843988418579 +PG,1967-11-28,1.3574219942092896 +PG,1967-11-29,1.3925780057907104 +PG,1967-11-30,1.3671879768371582 +PG,1967-12-01,1.390625 +PG,1967-12-04,1.40625 +PG,1967-12-05,1.40625 +PG,1967-12-06,1.4375 +PG,1967-12-07,1.453125 +PG,1967-12-08,1.441406011581421 +PG,1967-12-11,1.4394530057907104 +PG,1967-12-12,1.421875 +PG,1967-12-13,1.417968988418579 +PG,1967-12-14,1.4121090173721313 +PG,1967-12-15,1.40625 +PG,1967-12-18,1.3984379768371582 +PG,1967-12-19,1.375 +PG,1967-12-20,1.3828129768371582 +PG,1967-12-21,1.4082030057907104 +PG,1967-12-22,1.410156011581421 +PG,1967-12-26,1.3964840173721313 +PG,1967-12-27,1.4140629768371582 +PG,1967-12-28,1.4296879768371582 +PG,1967-12-29,1.441406011581421 +PG,1968-01-02,1.453125 +PG,1968-01-03,1.453125 +PG,1968-01-04,1.4316409826278687 +PG,1968-01-05,1.425781011581421 +PG,1968-01-08,1.425781011581421 +PG,1968-01-09,1.4277340173721313 +PG,1968-01-10,1.410156011581421 +PG,1968-01-11,1.4003909826278687 +PG,1968-01-12,1.40625 +PG,1968-01-15,1.4003909826278687 +PG,1968-01-16,1.402343988418579 +PG,1968-01-17,1.4003909826278687 +PG,1968-01-18,1.3964840173721313 +PG,1968-01-19,1.390625 +PG,1968-01-22,1.378906011581421 +PG,1968-01-23,1.3691409826278687 +PG,1968-01-24,1.3691409826278687 +PG,1968-01-25,1.3535159826278687 +PG,1968-01-26,1.347656011581421 +PG,1968-01-29,1.339843988418579 +PG,1968-01-30,1.3183590173721313 +PG,1968-01-31,1.296875 +PG,1968-02-01,1.277343988418579 +PG,1968-02-02,1.292968988418579 +PG,1968-02-05,1.332031011581421 +PG,1968-02-06,1.3378909826278687 +PG,1968-02-07,1.324218988418579 +PG,1968-02-08,1.328125 +PG,1968-02-09,1.3125 +PG,1968-02-13,1.308593988418579 +PG,1968-02-14,1.3183590173721313 +PG,1968-02-15,1.3144530057907104 +PG,1968-02-16,1.3300780057907104 +PG,1968-02-19,1.3339840173721313 +PG,1968-02-20,1.339843988418579 +PG,1968-02-21,1.3417969942092896 +PG,1968-02-23,1.332031011581421 +PG,1968-02-26,1.3203129768371582 +PG,1968-02-27,1.3378909826278687 +PG,1968-02-28,1.3378909826278687 +PG,1968-02-29,1.328125 +PG,1968-03-01,1.3378909826278687 +PG,1968-03-04,1.3359379768371582 +PG,1968-03-05,1.3203129768371582 +PG,1968-03-06,1.3183590173721313 +PG,1968-03-07,1.3203129768371582 +PG,1968-03-08,1.3222659826278687 +PG,1968-03-11,1.34375 +PG,1968-03-12,1.3339840173721313 +PG,1968-03-13,1.324218988418579 +PG,1968-03-14,1.3183590173721313 +PG,1968-03-15,1.316406011581421 +PG,1968-03-18,1.328125 +PG,1968-03-19,1.3203129768371582 +PG,1968-03-20,1.3203129768371582 +PG,1968-03-21,1.3203129768371582 +PG,1968-03-22,1.3203129768371582 +PG,1968-03-25,1.3222659826278687 +PG,1968-03-26,1.3417969942092896 +PG,1968-03-27,1.3457030057907104 +PG,1968-03-28,1.347656011581421 +PG,1968-03-29,1.363281011581421 +PG,1968-04-01,1.3984379768371582 +PG,1968-04-02,1.3925780057907104 +PG,1968-04-03,1.40625 +PG,1968-04-04,1.4277340173721313 +PG,1968-04-05,1.40625 +PG,1968-04-08,1.421875 +PG,1968-04-10,1.4121090173721313 +PG,1968-04-11,1.4160159826278687 +PG,1968-04-15,1.433593988418579 +PG,1968-04-16,1.433593988418579 +PG,1968-04-17,1.441406011581421 +PG,1968-04-18,1.4511719942092896 +PG,1968-04-19,1.4316409826278687 +PG,1968-04-22,1.4277340173721313 +PG,1968-04-23,1.4394530057907104 +PG,1968-04-24,1.4296879768371582 +PG,1968-04-25,1.4609379768371582 +PG,1968-04-26,1.46875 +PG,1968-04-29,1.453125 +PG,1968-04-30,1.46875 +PG,1968-05-01,1.472656011581421 +PG,1968-05-02,1.472656011581421 +PG,1968-05-03,1.4824219942092896 +PG,1968-05-06,1.464843988418579 +PG,1968-05-07,1.4824219942092896 +PG,1968-05-08,1.4765629768371582 +PG,1968-05-09,1.4765629768371582 +PG,1968-05-10,1.484375 +PG,1968-05-13,1.5175780057907104 +PG,1968-05-14,1.53125 +PG,1968-05-15,1.5703129768371582 +PG,1968-05-16,1.546875 +PG,1968-05-17,1.535156011581421 +PG,1968-05-20,1.515625 +PG,1968-05-21,1.5136719942092896 +PG,1968-05-22,1.5136719942092896 +PG,1968-05-23,1.5 +PG,1968-05-24,1.480468988418579 +PG,1968-05-27,1.4707030057907104 +PG,1968-05-28,1.472656011581421 +PG,1968-05-29,1.4589840173721313 +PG,1968-05-31,1.4511719942092896 +PG,1968-06-03,1.4375 +PG,1968-06-04,1.4921879768371582 +PG,1968-06-05,1.472656011581421 +PG,1968-06-06,1.480468988418579 +PG,1968-06-07,1.4863280057907104 +PG,1968-06-10,1.496093988418579 +PG,1968-06-11,1.5 +PG,1968-06-13,1.5058590173721313 +PG,1968-06-14,1.5 +PG,1968-06-17,1.4902340173721313 +PG,1968-06-18,1.480468988418579 +PG,1968-06-20,1.4667969942092896 +PG,1968-06-21,1.46875 +PG,1968-06-24,1.464843988418579 +PG,1968-06-25,1.4667969942092896 +PG,1968-06-27,1.4609379768371582 +PG,1968-06-28,1.4511719942092896 +PG,1968-07-01,1.453125 +PG,1968-07-02,1.449218988418579 +PG,1968-07-03,1.449218988418579 +PG,1968-07-08,1.4628909826278687 +PG,1968-07-09,1.488281011581421 +PG,1968-07-11,1.488281011581421 +PG,1968-07-12,1.4980469942092896 +PG,1968-07-15,1.4941409826278687 +PG,1968-07-16,1.4980469942092896 +PG,1968-07-18,1.488281011581421 +PG,1968-07-19,1.496093988418579 +PG,1968-07-22,1.4667969942092896 +PG,1968-07-23,1.46875 +PG,1968-07-25,1.453125 +PG,1968-07-26,1.433593988418579 +PG,1968-07-29,1.4296879768371582 +PG,1968-07-30,1.4296879768371582 +PG,1968-08-01,1.417968988418579 +PG,1968-08-02,1.4003909826278687 +PG,1968-08-05,1.402343988418579 +PG,1968-08-06,1.40625 +PG,1968-08-08,1.4140629768371582 +PG,1968-08-09,1.4296879768371582 +PG,1968-08-12,1.4355469942092896 +PG,1968-08-13,1.4609379768371582 +PG,1968-08-15,1.472656011581421 +PG,1968-08-16,1.472656011581421 +PG,1968-08-19,1.4628909826278687 +PG,1968-08-20,1.4550780057907104 +PG,1968-08-22,1.449218988418579 +PG,1968-08-23,1.4472659826278687 +PG,1968-08-26,1.4550780057907104 +PG,1968-08-27,1.4628909826278687 +PG,1968-08-29,1.4472659826278687 +PG,1968-08-30,1.4472659826278687 +PG,1968-09-03,1.4394530057907104 +PG,1968-09-04,1.453125 +PG,1968-09-05,1.4902340173721313 +PG,1968-09-06,1.4765629768371582 +PG,1968-09-09,1.4746090173721313 +PG,1968-09-10,1.464843988418579 +PG,1968-09-12,1.441406011581421 +PG,1968-09-13,1.449218988418579 +PG,1968-09-16,1.441406011581421 +PG,1968-09-17,1.4375 +PG,1968-09-19,1.4238280057907104 +PG,1968-09-20,1.402343988418579 +PG,1968-09-23,1.421875 +PG,1968-09-24,1.40625 +PG,1968-09-26,1.3828129768371582 +PG,1968-09-27,1.375 +PG,1968-09-30,1.3652340173721313 +PG,1968-10-01,1.3847659826278687 +PG,1968-10-03,1.4042969942092896 +PG,1968-10-04,1.3984379768371582 +PG,1968-10-07,1.4003909826278687 +PG,1968-10-08,1.3964840173721313 +PG,1968-10-10,1.40625 +PG,1968-10-11,1.3984379768371582 +PG,1968-10-14,1.3925780057907104 +PG,1968-10-15,1.4042969942092896 +PG,1968-10-17,1.3886719942092896 +PG,1968-10-18,1.3847659826278687 +PG,1968-10-21,1.386718988418579 +PG,1968-10-22,1.378906011581421 +PG,1968-10-24,1.363281011581421 +PG,1968-10-25,1.3691409826278687 +PG,1968-10-28,1.375 +PG,1968-10-29,1.3730469942092896 +PG,1968-10-31,1.378906011581421 +PG,1968-11-01,1.3886719942092896 +PG,1968-11-04,1.3925780057907104 +PG,1968-11-06,1.3886719942092896 +PG,1968-11-07,1.378906011581421 +PG,1968-11-08,1.40625 +PG,1968-11-12,1.3925780057907104 +PG,1968-11-13,1.3828129768371582 +PG,1968-11-14,1.3925780057907104 +PG,1968-11-15,1.3984379768371582 +PG,1968-11-18,1.4082030057907104 +PG,1968-11-19,1.4511719942092896 +PG,1968-11-21,1.4418950080871582 +PG,1968-11-22,1.4296879768371582 +PG,1968-11-25,1.4375 +PG,1968-11-26,1.488281011581421 +PG,1968-11-27,1.480468988418579 +PG,1968-11-29,1.535156011581421 +PG,1968-12-02,1.519531011581421 +PG,1968-12-03,1.503906011581421 +PG,1968-12-05,1.457031011581421 +PG,1968-12-06,1.480468988418579 +PG,1968-12-09,1.4941409826278687 +PG,1968-12-10,1.4824219942092896 +PG,1968-12-12,1.472656011581421 +PG,1968-12-13,1.4667969942092896 +PG,1968-12-16,1.4472659826278687 +PG,1968-12-17,1.4375 +PG,1968-12-19,1.441406011581421 +PG,1968-12-20,1.4453129768371582 +PG,1968-12-23,1.4042969942092896 +PG,1968-12-24,1.359375 +PG,1968-12-26,1.3652340173721313 +PG,1968-12-27,1.3730469942092896 +PG,1968-12-30,1.363281011581421 +PG,1968-12-31,1.3515629768371582 +PG,1969-01-02,1.34375 +PG,1969-01-03,1.3730469942092896 +PG,1969-01-06,1.355468988418579 +PG,1969-01-07,1.339843988418579 +PG,1969-01-08,1.328125 +PG,1969-01-09,1.328125 +PG,1969-01-10,1.3222659826278687 +PG,1969-01-13,1.3105469942092896 +PG,1969-01-14,1.3378909826278687 +PG,1969-01-15,1.3535159826278687 +PG,1969-01-16,1.390625 +PG,1969-01-17,1.375 +PG,1969-01-20,1.355468988418579 +PG,1969-01-21,1.3515629768371582 +PG,1969-01-22,1.3535159826278687 +PG,1969-01-23,1.3574219942092896 +PG,1969-01-24,1.3457030057907104 +PG,1969-01-27,1.3535159826278687 +PG,1969-01-28,1.3378909826278687 +PG,1969-01-29,1.3378909826278687 +PG,1969-01-30,1.3359379768371582 +PG,1969-01-31,1.3359379768371582 +PG,1969-02-03,1.3125 +PG,1969-02-04,1.3105469942092896 +PG,1969-02-05,1.3105469942092896 +PG,1969-02-06,1.308593988418579 +PG,1969-02-07,1.316406011581421 +PG,1969-02-11,1.3125 +PG,1969-02-12,1.3105469942092896 +PG,1969-02-13,1.308593988418579 +PG,1969-02-14,1.3144530057907104 +PG,1969-02-17,1.3105469942092896 +PG,1969-02-18,1.3066409826278687 +PG,1969-02-19,1.2988280057907104 +PG,1969-02-20,1.296875 +PG,1969-02-24,1.3066409826278687 +PG,1969-02-25,1.300781011581421 +PG,1969-02-26,1.2890629768371582 +PG,1969-02-27,1.296875 +PG,1969-02-28,1.296875 +PG,1969-03-03,1.3125 +PG,1969-03-04,1.3125 +PG,1969-03-05,1.3125 +PG,1969-03-06,1.3046879768371582 +PG,1969-03-07,1.3066409826278687 +PG,1969-03-10,1.3125 +PG,1969-03-11,1.316406011581421 +PG,1969-03-12,1.3125 +PG,1969-03-13,1.3125 +PG,1969-03-14,1.3125 +PG,1969-03-17,1.3125 +PG,1969-03-18,1.3203129768371582 +PG,1969-03-19,1.332031011581421 +PG,1969-03-20,1.3359379768371582 +PG,1969-03-21,1.3339840173721313 +PG,1969-03-24,1.332031011581421 +PG,1969-03-25,1.3261719942092896 +PG,1969-03-26,1.3203129768371582 +PG,1969-03-27,1.3417969942092896 +PG,1969-03-28,1.3496090173721313 +PG,1969-04-01,1.355468988418579 +PG,1969-04-02,1.3535159826278687 +PG,1969-04-03,1.3378909826278687 +PG,1969-04-07,1.3378909826278687 +PG,1969-04-08,1.328125 +PG,1969-04-09,1.328125 +PG,1969-04-10,1.3496090173721313 +PG,1969-04-11,1.3535159826278687 +PG,1969-04-14,1.3378909826278687 +PG,1969-04-15,1.3359379768371582 +PG,1969-04-16,1.3417969942092896 +PG,1969-04-17,1.347656011581421 +PG,1969-04-18,1.3378909826278687 +PG,1969-04-21,1.3359379768371582 +PG,1969-04-22,1.34375 +PG,1969-04-23,1.3515629768371582 +PG,1969-04-24,1.359375 +PG,1969-04-25,1.347656011581421 +PG,1969-04-28,1.3515629768371582 +PG,1969-04-29,1.359375 +PG,1969-04-30,1.3730469942092896 +PG,1969-05-01,1.402343988418579 +PG,1969-05-02,1.4082030057907104 +PG,1969-05-05,1.40625 +PG,1969-05-06,1.40625 +PG,1969-05-07,1.3925780057907104 +PG,1969-05-08,1.402343988418579 +PG,1969-05-09,1.4003909826278687 +PG,1969-05-12,1.3984379768371582 +PG,1969-05-13,1.4003909826278687 +PG,1969-05-14,1.4355469942092896 +PG,1969-05-15,1.453125 +PG,1969-05-16,1.4765629768371582 +PG,1969-05-19,1.464843988418579 +PG,1969-05-20,1.4453129768371582 +PG,1969-05-21,1.4453129768371582 +PG,1969-05-22,1.453125 +PG,1969-05-23,1.453125 +PG,1969-05-26,1.453125 +PG,1969-05-27,1.4453129768371582 +PG,1969-05-28,1.449218988418579 +PG,1969-05-29,1.472656011581421 +PG,1969-06-02,1.4609379768371582 +PG,1969-06-03,1.453125 +PG,1969-06-04,1.457031011581421 +PG,1969-06-05,1.453125 +PG,1969-06-06,1.4472659826278687 +PG,1969-06-09,1.421875 +PG,1969-06-10,1.40625 +PG,1969-06-11,1.394531011581421 +PG,1969-06-12,1.363281011581421 +PG,1969-06-13,1.3691409826278687 +PG,1969-06-16,1.3691409826278687 +PG,1969-06-17,1.3671879768371582 +PG,1969-06-18,1.386718988418579 +PG,1969-06-19,1.386718988418579 +PG,1969-06-20,1.390625 +PG,1969-06-23,1.3613280057907104 +PG,1969-06-24,1.375 +PG,1969-06-25,1.386718988418579 +PG,1969-06-26,1.3730469942092896 +PG,1969-06-27,1.378906011581421 +PG,1969-06-30,1.390625 +PG,1969-07-01,1.40625 +PG,1969-07-02,1.421875 +PG,1969-07-03,1.46875 +PG,1969-07-07,1.4765629768371582 +PG,1969-07-08,1.453125 +PG,1969-07-09,1.433593988418579 +PG,1969-07-10,1.4355469942092896 +PG,1969-07-11,1.4375 +PG,1969-07-14,1.4140629768371582 +PG,1969-07-15,1.425781011581421 +PG,1969-07-16,1.449218988418579 +PG,1969-07-17,1.4628909826278687 +PG,1969-07-18,1.464843988418579 +PG,1969-07-22,1.441406011581421 +PG,1969-07-23,1.421875 +PG,1969-07-24,1.402343988418579 +PG,1969-07-25,1.40625 +PG,1969-07-28,1.4042969942092896 +PG,1969-07-29,1.390625 +PG,1969-07-30,1.363281011581421 +PG,1969-07-31,1.402343988418579 +PG,1969-08-01,1.4140629768371582 +PG,1969-08-04,1.410156011581421 +PG,1969-08-05,1.4140629768371582 +PG,1969-08-06,1.4375 +PG,1969-08-07,1.453125 +PG,1969-08-08,1.4550780057907104 +PG,1969-08-11,1.4375 +PG,1969-08-12,1.421875 +PG,1969-08-13,1.425781011581421 +PG,1969-08-14,1.433593988418579 +PG,1969-08-15,1.4511719942092896 +PG,1969-08-18,1.453125 +PG,1969-08-19,1.46875 +PG,1969-08-20,1.4667969942092896 +PG,1969-08-21,1.464843988418579 +PG,1969-08-22,1.453125 +PG,1969-08-25,1.4609379768371582 +PG,1969-08-26,1.4667969942092896 +PG,1969-08-27,1.4589840173721313 +PG,1969-08-28,1.4628909826278687 +PG,1969-08-29,1.484375 +PG,1969-09-02,1.5234379768371582 +PG,1969-09-03,1.5214840173721313 +PG,1969-09-04,1.496093988418579 +PG,1969-09-05,1.4902340173721313 +PG,1969-09-08,1.4746090173721313 +PG,1969-09-09,1.4765629768371582 +PG,1969-09-10,1.5 +PG,1969-09-11,1.5 +PG,1969-09-12,1.5 +PG,1969-09-15,1.511718988418579 +PG,1969-09-16,1.535156011581421 +PG,1969-09-17,1.515625 +PG,1969-09-18,1.503906011581421 +PG,1969-09-19,1.5078129768371582 +PG,1969-09-22,1.5390629768371582 +PG,1969-09-23,1.5488280057907104 +PG,1969-09-24,1.5546879768371582 +PG,1969-09-25,1.5527340173721313 +PG,1969-09-26,1.5390629768371582 +PG,1969-09-29,1.527343988418579 +PG,1969-09-30,1.5234379768371582 +PG,1969-10-01,1.5019530057907104 +PG,1969-10-02,1.5449219942092896 +PG,1969-10-03,1.5625 +PG,1969-10-06,1.550781011581421 +PG,1969-10-07,1.5527340173721313 +PG,1969-10-08,1.5449219942092896 +PG,1969-10-09,1.5390629768371582 +PG,1969-10-10,1.535156011581421 +PG,1969-10-13,1.535156011581421 +PG,1969-10-14,1.5625 +PG,1969-10-15,1.5703129768371582 +PG,1969-10-16,1.59375 +PG,1969-10-17,1.5722659826278687 +PG,1969-10-20,1.5859379768371582 +PG,1969-10-21,1.589843988418579 +PG,1969-10-22,1.609375 +PG,1969-10-23,1.621093988418579 +PG,1969-10-24,1.746093988418579 +PG,1969-10-27,1.730468988418579 +PG,1969-10-28,1.71875 +PG,1969-10-29,1.7050780057907104 +PG,1969-10-30,1.7207030057907104 +PG,1969-10-31,1.7207030057907104 +PG,1969-11-03,1.7207030057907104 +PG,1969-11-04,1.730468988418579 +PG,1969-11-05,1.71875 +PG,1969-11-06,1.7265629768371582 +PG,1969-11-07,1.7402340173721313 +PG,1969-11-10,1.746093988418579 +PG,1969-11-11,1.746093988418579 +PG,1969-11-12,1.7402340173721313 +PG,1969-11-13,1.730468988418579 +PG,1969-11-14,1.71875 +PG,1969-11-17,1.7109379768371582 +PG,1969-11-18,1.7089840173721313 +PG,1969-11-19,1.699218988418579 +PG,1969-11-20,1.6894530057907104 +PG,1969-11-21,1.6953129768371582 +PG,1969-11-24,1.6660159826278687 +PG,1969-11-25,1.660156011581421 +PG,1969-11-26,1.65625 +PG,1969-11-28,1.6542969942092896 +PG,1969-12-01,1.644531011581421 +PG,1969-12-02,1.6464840173721313 +PG,1969-12-03,1.640625 +PG,1969-12-04,1.636718988418579 +PG,1969-12-05,1.625 +PG,1969-12-08,1.6269530057907104 +PG,1969-12-09,1.6328129768371582 +PG,1969-12-10,1.628906011581421 +PG,1969-12-11,1.6230469942092896 +PG,1969-12-12,1.6464840173721313 +PG,1969-12-15,1.6484379768371582 +PG,1969-12-16,1.6464840173721313 +PG,1969-12-17,1.6484379768371582 +PG,1969-12-18,1.6660159826278687 +PG,1969-12-19,1.703125 +PG,1969-12-22,1.6933590173721313 +PG,1969-12-23,1.7109379768371582 +PG,1969-12-24,1.730468988418579 +PG,1969-12-26,1.734375 +PG,1969-12-29,1.7363280057907104 +PG,1969-12-30,1.707031011581421 +PG,1969-12-31,1.7109379768371582 +PG,1970-01-02,1.71875 +PG,1970-01-05,1.7265629768371582 +PG,1970-01-06,1.71875 +PG,1970-01-07,1.746093988418579 +PG,1970-01-08,1.765625 +PG,1970-01-09,1.761718988418579 +PG,1970-01-12,1.75 +PG,1970-01-13,1.7421879768371582 +PG,1970-01-14,1.75 +PG,1970-01-15,1.75 +PG,1970-01-16,1.769531011581421 +PG,1970-01-19,1.753906011581421 +PG,1970-01-20,1.7597659826278687 +PG,1970-01-21,1.7714840173721313 +PG,1970-01-22,1.8125 +PG,1970-01-23,1.7578129768371582 +PG,1970-01-26,1.734375 +PG,1970-01-27,1.738281011581421 +PG,1970-01-28,1.7265629768371582 +PG,1970-01-29,1.722656011581421 +PG,1970-01-30,1.734375 +PG,1970-02-02,1.71875 +PG,1970-02-03,1.75 +PG,1970-02-04,1.753906011581421 +PG,1970-02-05,1.7578129768371582 +PG,1970-02-06,1.78125 +PG,1970-02-09,1.796875 +PG,1970-02-10,1.792968988418579 +PG,1970-02-11,1.796875 +PG,1970-02-12,1.8125 +PG,1970-02-13,1.7890629768371582 +PG,1970-02-16,1.7910159826278687 +PG,1970-02-17,1.7265629768371582 +PG,1970-02-18,1.6875 +PG,1970-02-19,1.6953129768371582 +PG,1970-02-20,1.691406011581421 +PG,1970-02-24,1.699218988418579 +PG,1970-02-25,1.6875 +PG,1970-02-26,1.6503909826278687 +PG,1970-02-27,1.707031011581421 +PG,1970-03-02,1.714843988418579 +PG,1970-03-03,1.7265629768371582 +PG,1970-03-04,1.722656011581421 +PG,1970-03-05,1.7109379768371582 +PG,1970-03-06,1.703125 +PG,1970-03-09,1.7050780057907104 +PG,1970-03-10,1.7167969942092896 +PG,1970-03-11,1.7167969942092896 +PG,1970-03-12,1.71875 +PG,1970-03-13,1.703125 +PG,1970-03-16,1.65625 +PG,1970-03-17,1.6582030057907104 +PG,1970-03-18,1.6796879768371582 +PG,1970-03-19,1.660156011581421 +PG,1970-03-20,1.6796879768371582 +PG,1970-03-23,1.660156011581421 +PG,1970-03-24,1.675781011581421 +PG,1970-03-25,1.703125 +PG,1970-03-26,1.703125 +PG,1970-03-30,1.683593988418579 +PG,1970-03-31,1.703125 +PG,1970-04-01,1.7265629768371582 +PG,1970-04-02,1.71875 +PG,1970-04-03,1.71875 +PG,1970-04-06,1.7128909826278687 +PG,1970-04-07,1.7167969942092896 +PG,1970-04-08,1.7089840173721313 +PG,1970-04-09,1.703125 +PG,1970-04-10,1.691406011581421 +PG,1970-04-13,1.671875 +PG,1970-04-14,1.671875 +PG,1970-04-15,1.660156011581421 +PG,1970-04-16,1.6347659826278687 +PG,1970-04-17,1.675781011581421 +PG,1970-04-20,1.6640629768371582 +PG,1970-04-21,1.6425780057907104 +PG,1970-04-22,1.625 +PG,1970-04-23,1.59375 +PG,1970-04-24,1.6015629768371582 +PG,1970-04-27,1.5546879768371582 +PG,1970-04-28,1.5644530057907104 +PG,1970-04-29,1.578125 +PG,1970-04-30,1.5566409826278687 +PG,1970-05-01,1.5390629768371582 +PG,1970-05-04,1.5 +PG,1970-05-05,1.46875 +PG,1970-05-06,1.4765629768371582 +PG,1970-05-07,1.519531011581421 +PG,1970-05-08,1.488281011581421 +PG,1970-05-11,1.472656011581421 +PG,1970-05-12,1.4511719942092896 +PG,1970-05-13,1.441406011581421 +PG,1970-05-14,1.4375 +PG,1970-05-15,1.5058590173721313 +PG,1970-05-18,1.503906011581421 +PG,1970-05-19,1.4453129768371582 +PG,1970-05-20,1.40625 +PG,1970-05-21,1.386718988418579 +PG,1970-05-22,1.34375 +PG,1970-05-25,1.296875 +PG,1970-05-26,1.2578129768371582 +PG,1970-05-27,1.3828129768371582 +PG,1970-05-28,1.4609379768371582 +PG,1970-05-29,1.53125 +PG,1970-06-01,1.5234379768371582 +PG,1970-06-02,1.5078129768371582 +PG,1970-06-03,1.511718988418579 +PG,1970-06-04,1.515625 +PG,1970-06-05,1.484375 +PG,1970-06-08,1.4921879768371582 +PG,1970-06-09,1.484375 +PG,1970-06-10,1.46875 +PG,1970-06-11,1.421875 +PG,1970-06-12,1.457031011581421 +PG,1970-06-15,1.4765629768371582 +PG,1970-06-16,1.53125 +PG,1970-06-17,1.515625 +PG,1970-06-18,1.5546879768371582 +PG,1970-06-19,1.5859379768371582 +PG,1970-06-22,1.550781011581421 +PG,1970-06-23,1.5546879768371582 +PG,1970-06-24,1.546875 +PG,1970-06-25,1.5390629768371582 +PG,1970-06-26,1.4921879768371582 +PG,1970-06-29,1.46875 +PG,1970-06-30,1.46875 +PG,1970-07-01,1.503906011581421 +PG,1970-07-02,1.503906011581421 +PG,1970-07-06,1.5234379768371582 +PG,1970-07-07,1.5078129768371582 +PG,1970-07-08,1.5546879768371582 +PG,1970-07-09,1.546875 +PG,1970-07-10,1.53125 +PG,1970-07-13,1.5390629768371582 +PG,1970-07-14,1.5546879768371582 +PG,1970-07-15,1.613281011581421 +PG,1970-07-16,1.671875 +PG,1970-07-17,1.71875 +PG,1970-07-20,1.6796879768371582 +PG,1970-07-21,1.667968988418579 +PG,1970-07-22,1.675781011581421 +PG,1970-07-23,1.652343988418579 +PG,1970-07-24,1.699218988418579 +PG,1970-07-27,1.703125 +PG,1970-07-28,1.6796879768371582 +PG,1970-07-29,1.660156011581421 +PG,1970-07-30,1.65625 +PG,1970-07-31,1.625 +PG,1970-08-03,1.59375 +PG,1970-08-04,1.578125 +PG,1970-08-05,1.578125 +PG,1970-08-06,1.621093988418579 +PG,1970-08-07,1.605468988418579 +PG,1970-08-10,1.597656011581421 +PG,1970-08-11,1.59375 +PG,1970-08-12,1.589843988418579 +PG,1970-08-13,1.625 +PG,1970-08-14,1.59375 +PG,1970-08-17,1.574218988418579 +PG,1970-08-18,1.605468988418579 +PG,1970-08-19,1.597656011581421 +PG,1970-08-20,1.6328129768371582 +PG,1970-08-21,1.625 +PG,1970-08-24,1.640625 +PG,1970-08-25,1.628906011581421 +PG,1970-08-26,1.6484379768371582 +PG,1970-08-27,1.6484379768371582 +PG,1970-08-28,1.636718988418579 +PG,1970-08-31,1.628906011581421 +PG,1970-09-01,1.65625 +PG,1970-09-02,1.6796879768371582 +PG,1970-09-03,1.671875 +PG,1970-09-04,1.667968988418579 +PG,1970-09-08,1.65625 +PG,1970-09-09,1.6640629768371582 +PG,1970-09-10,1.636718988418579 +PG,1970-09-11,1.636718988418579 +PG,1970-09-14,1.636718988418579 +PG,1970-09-15,1.644531011581421 +PG,1970-09-16,1.652343988418579 +PG,1970-09-17,1.6875 +PG,1970-09-18,1.6875 +PG,1970-09-21,1.65625 +PG,1970-09-22,1.644531011581421 +PG,1970-09-23,1.6484379768371582 +PG,1970-09-24,1.6484379768371582 +PG,1970-09-25,1.65625 +PG,1970-09-28,1.65625 +PG,1970-09-29,1.640625 +PG,1970-09-30,1.652343988418579 +PG,1970-10-01,1.652343988418579 +PG,1970-10-02,1.714843988418579 +PG,1970-10-05,1.714843988418579 +PG,1970-10-06,1.703125 +PG,1970-10-07,1.671875 +PG,1970-10-08,1.6796879768371582 +PG,1970-10-09,1.691406011581421 +PG,1970-10-12,1.7109379768371582 +PG,1970-10-13,1.675781011581421 +PG,1970-10-14,1.6640629768371582 +PG,1970-10-15,1.683593988418579 +PG,1970-10-16,1.703125 +PG,1970-10-19,1.683593988418579 +PG,1970-10-20,1.6953129768371582 +PG,1970-10-21,1.6875 +PG,1970-10-22,1.6953129768371582 +PG,1970-10-23,1.671875 +PG,1970-10-26,1.671875 +PG,1970-10-27,1.699218988418579 +PG,1970-10-28,1.714843988418579 +PG,1970-10-29,1.7109379768371582 +PG,1970-10-30,1.707031011581421 +PG,1970-11-02,1.730468988418579 +PG,1970-11-03,1.734375 +PG,1970-11-04,1.769531011581421 +PG,1970-11-05,1.8125 +PG,1970-11-06,1.800781011581421 +PG,1970-11-09,1.8515629768371582 +PG,1970-11-10,1.855468988418579 +PG,1970-11-11,1.847656011581421 +PG,1970-11-12,1.828125 +PG,1970-11-13,1.8046879768371582 +PG,1970-11-16,1.8046879768371582 +PG,1970-11-17,1.796875 +PG,1970-11-18,1.769531011581421 +PG,1970-11-19,1.78125 +PG,1970-11-20,1.78125 +PG,1970-11-23,1.7578129768371582 +PG,1970-11-24,1.75 +PG,1970-11-25,1.769531011581421 +PG,1970-11-27,1.78125 +PG,1970-11-30,1.855468988418579 +PG,1970-12-01,1.8359379768371582 +PG,1970-12-02,1.847656011581421 +PG,1970-12-03,1.863281011581421 +PG,1970-12-04,1.875 +PG,1970-12-07,1.8671879768371582 +PG,1970-12-08,1.890625 +PG,1970-12-09,1.8828129768371582 +PG,1970-12-10,1.8828129768371582 +PG,1970-12-11,1.875 +PG,1970-12-14,1.8828129768371582 +PG,1970-12-15,1.8828129768371582 +PG,1970-12-16,1.8671879768371582 +PG,1970-12-17,1.8671879768371582 +PG,1970-12-18,1.828125 +PG,1970-12-21,1.808593988418579 +PG,1970-12-22,1.792968988418579 +PG,1970-12-23,1.8046879768371582 +PG,1970-12-24,1.796875 +PG,1970-12-28,1.796875 +PG,1970-12-29,1.796875 +PG,1970-12-30,1.792968988418579 +PG,1970-12-31,1.8125 +PG,1971-01-04,1.796875 +PG,1971-01-05,1.796875 +PG,1971-01-06,1.78125 +PG,1971-01-07,1.8125 +PG,1971-01-08,1.8203129768371582 +PG,1971-01-11,1.828125 +PG,1971-01-12,1.84375 +PG,1971-01-13,1.832031011581421 +PG,1971-01-14,1.785156011581421 +PG,1971-01-15,1.785156011581421 +PG,1971-01-18,1.765625 +PG,1971-01-19,1.78125 +PG,1971-01-20,1.7890629768371582 +PG,1971-01-21,1.777343988418579 +PG,1971-01-22,1.761718988418579 +PG,1971-01-25,1.769531011581421 +PG,1971-01-26,1.761718988418579 +PG,1971-01-27,1.78125 +PG,1971-01-28,1.808593988418579 +PG,1971-01-29,1.828125 +PG,1971-02-01,1.828125 +PG,1971-02-02,1.824218988418579 +PG,1971-02-03,1.8203129768371582 +PG,1971-02-04,1.8203129768371582 +PG,1971-02-05,1.8203129768371582 +PG,1971-02-08,1.839843988418579 +PG,1971-02-09,1.824218988418579 +PG,1971-02-10,1.8359379768371582 +PG,1971-02-11,1.8359379768371582 +PG,1971-02-12,1.832031011581421 +PG,1971-02-16,1.8515629768371582 +PG,1971-02-17,1.824218988418579 +PG,1971-02-18,1.828125 +PG,1971-02-19,1.800781011581421 +PG,1971-02-22,1.7890629768371582 +PG,1971-02-23,1.8046879768371582 +PG,1971-02-24,1.800781011581421 +PG,1971-02-25,1.828125 +PG,1971-02-26,1.828125 +PG,1971-03-01,1.832031011581421 +PG,1971-03-02,1.8515629768371582 +PG,1971-03-03,1.8515629768371582 +PG,1971-03-04,1.847656011581421 +PG,1971-03-05,1.84375 +PG,1971-03-08,1.84375 +PG,1971-03-09,1.839843988418579 +PG,1971-03-10,1.847656011581421 +PG,1971-03-11,1.859375 +PG,1971-03-12,1.84375 +PG,1971-03-15,1.8671879768371582 +PG,1971-03-16,1.90625 +PG,1971-03-17,1.9140629768371582 +PG,1971-03-18,1.953125 +PG,1971-03-19,1.9453129768371582 +PG,1971-03-22,1.9609379768371582 +PG,1971-03-23,1.949218988418579 +PG,1971-03-24,1.941406011581421 +PG,1971-03-25,1.953125 +PG,1971-03-26,1.953125 +PG,1971-03-29,1.890625 +PG,1971-03-30,1.925781011581421 +PG,1971-03-31,1.949218988418579 +PG,1971-04-01,1.933593988418579 +PG,1971-04-02,1.9296879768371582 +PG,1971-04-05,1.941406011581421 +PG,1971-04-06,1.9453129768371582 +PG,1971-04-07,1.953125 +PG,1971-04-08,1.9375 +PG,1971-04-12,1.9140629768371582 +PG,1971-04-13,1.90625 +PG,1971-04-14,1.910156011581421 +PG,1971-04-15,1.9140629768371582 +PG,1971-04-16,1.941406011581421 +PG,1971-04-19,1.953125 +PG,1971-04-20,1.9453129768371582 +PG,1971-04-21,1.910156011581421 +PG,1971-04-22,1.8828129768371582 +PG,1971-04-23,1.871093988418579 +PG,1971-04-26,1.859375 +PG,1971-04-27,1.828125 +PG,1971-04-28,1.8359379768371582 +PG,1971-04-29,1.8515629768371582 +PG,1971-04-30,1.890625 +PG,1971-05-03,1.878906011581421 +PG,1971-05-04,1.886718988418579 +PG,1971-05-05,1.894531011581421 +PG,1971-05-06,1.8828129768371582 +PG,1971-05-07,1.871093988418579 +PG,1971-05-10,1.8671879768371582 +PG,1971-05-11,1.8828129768371582 +PG,1971-05-12,1.902343988418579 +PG,1971-05-13,1.90625 +PG,1971-05-14,1.8984379768371582 +PG,1971-05-17,1.875 +PG,1971-05-18,1.859375 +PG,1971-05-19,1.859375 +PG,1971-05-20,1.855468988418579 +PG,1971-05-21,1.8671879768371582 +PG,1971-05-24,1.855468988418579 +PG,1971-05-25,1.84375 +PG,1971-05-26,1.8515629768371582 +PG,1971-05-27,1.8671879768371582 +PG,1971-05-28,1.859375 +PG,1971-06-01,1.886718988418579 +PG,1971-06-02,1.886718988418579 +PG,1971-06-03,1.90625 +PG,1971-06-04,1.9453129768371582 +PG,1971-06-07,1.9453129768371582 +PG,1971-06-08,1.957031011581421 +PG,1971-06-09,1.964843988418579 +PG,1971-06-10,1.988281011581421 +PG,1971-06-11,2.027343988418579 +PG,1971-06-14,2.027343988418579 +PG,1971-06-15,2.027343988418579 +PG,1971-06-16,2.007812976837158 +PG,1971-06-17,2.007812976837158 +PG,1971-06-18,2.007812976837158 +PG,1971-06-21,2.019531011581421 +PG,1971-06-22,2.011718988418579 +PG,1971-06-23,2.003906011581421 +PG,1971-06-24,2.027343988418579 +PG,1971-06-25,2.015625 +PG,1971-06-28,2.019531011581421 +PG,1971-06-29,2.015625 +PG,1971-06-30,2.023437976837158 +PG,1971-07-01,2.027343988418579 +PG,1971-07-02,2.039062976837158 +PG,1971-07-06,2.058593988418579 +PG,1971-07-07,2.101562976837158 +PG,1971-07-08,2.152343988418579 +PG,1971-07-09,2.125 +PG,1971-07-12,2.132812976837158 +PG,1971-07-13,2.132812976837158 +PG,1971-07-14,2.148437976837158 +PG,1971-07-15,2.171875 +PG,1971-07-16,2.183593988418579 +PG,1971-07-19,2.179687976837158 +PG,1971-07-20,2.175781011581421 +PG,1971-07-21,2.1875 +PG,1971-07-22,2.183593988418579 +PG,1971-07-23,2.191406011581421 +PG,1971-07-26,2.210937976837158 +PG,1971-07-27,2.203125 +PG,1971-07-28,2.195312976837158 +PG,1971-07-29,2.136718988418579 +PG,1971-07-30,2.082031011581421 +PG,1971-08-02,2.09375 +PG,1971-08-03,2.066406011581421 +PG,1971-08-04,2.050781011581421 +PG,1971-08-05,2.042968988418579 +PG,1971-08-06,2.082031011581421 +PG,1971-08-09,2.0625 +PG,1971-08-10,2.070312976837158 +PG,1971-08-11,2.09375 +PG,1971-08-12,2.113281011581421 +PG,1971-08-13,2.125 +PG,1971-08-16,2.195312976837158 +PG,1971-08-17,2.1875 +PG,1971-08-18,2.1875 +PG,1971-08-19,2.175781011581421 +PG,1971-08-20,2.164062976837158 +PG,1971-08-23,2.171875 +PG,1971-08-24,2.203125 +PG,1971-08-25,2.25 +PG,1971-08-26,2.246093988418579 +PG,1971-08-27,2.257812976837158 +PG,1971-08-30,2.246093988418579 +PG,1971-08-31,2.25 +PG,1971-09-01,2.234375 +PG,1971-09-02,2.261718988418579 +PG,1971-09-03,2.257812976837158 +PG,1971-09-07,2.265625 +PG,1971-09-08,2.28125 +PG,1971-09-09,2.289062976837158 +PG,1971-09-10,2.277343988418579 +PG,1971-09-13,2.292968988418579 +PG,1971-09-14,2.28125 +PG,1971-09-15,2.289062976837158 +PG,1971-09-16,2.28125 +PG,1971-09-17,2.273437976837158 +PG,1971-09-20,2.273437976837158 +PG,1971-09-21,2.277343988418579 +PG,1971-09-22,2.265625 +PG,1971-09-23,2.242187976837158 +PG,1971-09-24,2.257812976837158 +PG,1971-09-27,2.261718988418579 +PG,1971-09-28,2.222656011581421 +PG,1971-09-29,2.238281011581421 +PG,1971-09-30,2.21875 +PG,1971-10-01,2.257812976837158 +PG,1971-10-04,2.25 +PG,1971-10-05,2.234375 +PG,1971-10-06,2.265625 +PG,1971-10-07,2.257812976837158 +PG,1971-10-08,2.25 +PG,1971-10-11,2.257812976837158 +PG,1971-10-12,2.25 +PG,1971-10-13,2.265625 +PG,1971-10-14,2.261718988418579 +PG,1971-10-15,2.238281011581421 +PG,1971-10-18,2.210937976837158 +PG,1971-10-19,2.195312976837158 +PG,1971-10-20,2.1875 +PG,1971-10-21,2.175781011581421 +PG,1971-10-22,2.179687976837158 +PG,1971-10-25,2.171875 +PG,1971-10-26,2.183593988418579 +PG,1971-10-27,2.1875 +PG,1971-10-28,2.199218988418579 +PG,1971-10-29,2.21875 +PG,1971-11-01,2.203125 +PG,1971-11-02,2.195312976837158 +PG,1971-11-03,2.210937976837158 +PG,1971-11-04,2.265625 +PG,1971-11-05,2.265625 +PG,1971-11-08,2.285156011581421 +PG,1971-11-09,2.3125 +PG,1971-11-10,2.34375 +PG,1971-11-11,2.316406011581421 +PG,1971-11-12,2.316406011581421 +PG,1971-11-15,2.359375 +PG,1971-11-16,2.378906011581421 +PG,1971-11-17,2.398437976837158 +PG,1971-11-18,2.34375 +PG,1971-11-19,2.289062976837158 +PG,1971-11-22,2.320312976837158 +PG,1971-11-23,2.28125 +PG,1971-11-24,2.28125 +PG,1971-11-26,2.308593988418579 +PG,1971-11-29,2.25 +PG,1971-11-30,2.238281011581421 +PG,1971-12-01,2.238281011581421 +PG,1971-12-02,2.25 +PG,1971-12-03,2.335937976837158 +PG,1971-12-06,2.351562976837158 +PG,1971-12-07,2.371093988418579 +PG,1971-12-08,2.367187976837158 +PG,1971-12-09,2.386718988418579 +PG,1971-12-10,2.421875 +PG,1971-12-13,2.414062976837158 +PG,1971-12-14,2.398437976837158 +PG,1971-12-15,2.414062976837158 +PG,1971-12-16,2.433593988418579 +PG,1971-12-17,2.464843988418579 +PG,1971-12-20,2.472656011581421 +PG,1971-12-21,2.53125 +PG,1971-12-22,2.480468988418579 +PG,1971-12-23,2.445312976837158 +PG,1971-12-27,2.398437976837158 +PG,1971-12-28,2.394531011581421 +PG,1971-12-29,2.398437976837158 +PG,1971-12-30,2.445312976837158 +PG,1971-12-31,2.453125 +PG,1972-01-03,2.4375 +PG,1972-01-04,2.410156011581421 +PG,1972-01-05,2.402343988418579 +PG,1972-01-06,2.398437976837158 +PG,1972-01-07,2.386718988418579 +PG,1972-01-10,2.40625 +PG,1972-01-11,2.421875 +PG,1972-01-12,2.433593988418579 +PG,1972-01-13,2.402343988418579 +PG,1972-01-14,2.4375 +PG,1972-01-17,2.476562976837158 +PG,1972-01-18,2.453125 +PG,1972-01-19,2.464843988418579 +PG,1972-01-20,2.464843988418579 +PG,1972-01-21,2.484375 +PG,1972-01-24,2.441406011581421 +PG,1972-01-25,2.4375 +PG,1972-01-26,2.421875 +PG,1972-01-27,2.457031011581421 +PG,1972-01-28,2.492187976837158 +PG,1972-01-31,2.5 +PG,1972-02-01,2.5 +PG,1972-02-02,2.554687976837158 +PG,1972-02-03,2.554687976837158 +PG,1972-02-04,2.5625 +PG,1972-02-07,2.574218988418579 +PG,1972-02-08,2.609375 +PG,1972-02-09,2.703125 +PG,1972-02-10,2.785156011581421 +PG,1972-02-11,2.703125 +PG,1972-02-14,2.71875 +PG,1972-02-15,2.714843988418579 +PG,1972-02-16,2.765625 +PG,1972-02-17,2.769531011581421 +PG,1972-02-18,2.726562976837158 +PG,1972-02-22,2.65625 +PG,1972-02-23,2.683593988418579 +PG,1972-02-24,2.710937976837158 +PG,1972-02-25,2.703125 +PG,1972-02-28,2.691406011581421 +PG,1972-02-29,2.683593988418579 +PG,1972-03-01,2.699218988418579 +PG,1972-03-02,2.695312976837158 +PG,1972-03-03,2.703125 +PG,1972-03-06,2.707031011581421 +PG,1972-03-07,2.734375 +PG,1972-03-08,2.75 +PG,1972-03-09,2.71875 +PG,1972-03-10,2.734375 +PG,1972-03-13,2.617187976837158 +PG,1972-03-14,2.667968988418579 +PG,1972-03-15,2.671875 +PG,1972-03-16,2.652343988418579 +PG,1972-03-17,2.609375 +PG,1972-03-20,2.652343988418579 +PG,1972-03-21,2.648437976837158 +PG,1972-03-22,2.664062976837158 +PG,1972-03-23,2.738281011581421 +PG,1972-03-24,2.742187976837158 +PG,1972-03-27,2.757812976837158 +PG,1972-03-28,2.757812976837158 +PG,1972-03-29,2.753906011581421 +PG,1972-03-30,2.769531011581421 +PG,1972-04-03,2.765625 +PG,1972-04-04,2.789062976837158 +PG,1972-04-05,2.8125 +PG,1972-04-06,2.863281011581421 +PG,1972-04-07,2.867187976837158 +PG,1972-04-10,2.84375 +PG,1972-04-11,2.84375 +PG,1972-04-12,2.839843988418579 +PG,1972-04-13,2.84375 +PG,1972-04-14,2.859375 +PG,1972-04-17,2.835937976837158 +PG,1972-04-18,2.839843988418579 +PG,1972-04-19,2.828125 +PG,1972-04-20,2.855468988418579 +PG,1972-04-21,2.820312976837158 +PG,1972-04-24,2.777343988418579 +PG,1972-04-25,2.734375 +PG,1972-04-26,2.757812976837158 +PG,1972-04-27,2.816406011581421 +PG,1972-04-28,2.859375 +PG,1972-05-01,2.851562976837158 +PG,1972-05-02,2.859375 +PG,1972-05-03,2.90625 +PG,1972-05-04,2.929687976837158 +PG,1972-05-05,2.988281011581421 +PG,1972-05-08,2.957031011581421 +PG,1972-05-09,2.925781011581421 +PG,1972-05-10,2.921875 +PG,1972-05-11,2.925781011581421 +PG,1972-05-12,2.9375 +PG,1972-05-15,2.96875 +PG,1972-05-16,2.949218988418579 +PG,1972-05-17,2.945312976837158 +PG,1972-05-18,2.976562976837158 +PG,1972-05-19,2.976562976837158 +PG,1972-05-22,3.03125 +PG,1972-05-23,3.03125 +PG,1972-05-24,3.039062976837158 +PG,1972-05-25,3.082031011581421 +PG,1972-05-26,3.066406011581421 +PG,1972-05-30,3.109375 +PG,1972-05-31,3.078125 +PG,1972-06-01,3.0625 +PG,1972-06-02,3.054687976837158 +PG,1972-06-05,3.058593988418579 +PG,1972-06-06,3.109375 +PG,1972-06-07,3.125 +PG,1972-06-08,3.09375 +PG,1972-06-09,3.054687976837158 +PG,1972-06-12,3.054687976837158 +PG,1972-06-13,3.027343988418579 +PG,1972-06-14,3.027343988418579 +PG,1972-06-15,3.03125 +PG,1972-06-16,3.023437976837158 +PG,1972-06-19,3.0 +PG,1972-06-20,3.039062976837158 +PG,1972-06-21,3.0 +PG,1972-06-22,3.007812976837158 +PG,1972-06-23,3.023437976837158 +PG,1972-06-26,3.023437976837158 +PG,1972-06-27,3.007812976837158 +PG,1972-06-28,2.964843988418579 +PG,1972-06-29,2.953125 +PG,1972-06-30,2.914062976837158 +PG,1972-07-03,2.945312976837158 +PG,1972-07-05,2.984375 +PG,1972-07-06,3.019531011581421 +PG,1972-07-07,3.0625 +PG,1972-07-10,3.046875 +PG,1972-07-11,3.050781011581421 +PG,1972-07-12,3.070312976837158 +PG,1972-07-13,3.054687976837158 +PG,1972-07-14,3.046875 +PG,1972-07-17,2.941406011581421 +PG,1972-07-18,2.9375 +PG,1972-07-19,3.0 +PG,1972-07-20,2.953125 +PG,1972-07-21,2.976562976837158 +PG,1972-07-24,2.988281011581421 +PG,1972-07-25,3.046875 +PG,1972-07-26,3.0625 +PG,1972-07-27,3.0625 +PG,1972-07-28,3.035156011581421 +PG,1972-07-31,3.015625 +PG,1972-08-01,3.0 +PG,1972-08-02,3.054687976837158 +PG,1972-08-03,3.101562976837158 +PG,1972-08-04,3.09375 +PG,1972-08-07,3.101562976837158 +PG,1972-08-08,3.078125 +PG,1972-08-09,3.03125 +PG,1972-08-10,3.050781011581421 +PG,1972-08-11,3.078125 +PG,1972-08-14,3.15625 +PG,1972-08-15,3.171875 +PG,1972-08-16,3.117187976837158 +PG,1972-08-17,3.078125 +PG,1972-08-18,3.09375 +PG,1972-08-21,3.050781011581421 +PG,1972-08-22,3.058593988418579 +PG,1972-08-23,2.988281011581421 +PG,1972-08-24,2.996093988418579 +PG,1972-08-25,2.988281011581421 +PG,1972-08-28,2.992187976837158 +PG,1972-08-29,3.011718988418579 +PG,1972-08-30,3.027343988418579 +PG,1972-08-31,3.027343988418579 +PG,1972-09-01,3.078125 +PG,1972-09-05,3.097656011581421 +PG,1972-09-06,3.066406011581421 +PG,1972-09-07,3.074218988418579 +PG,1972-09-08,3.066406011581421 +PG,1972-09-11,3.046875 +PG,1972-09-12,3.003906011581421 +PG,1972-09-13,3.015625 +PG,1972-09-14,3.046875 +PG,1972-09-15,3.0625 +PG,1972-09-18,3.046875 +PG,1972-09-19,3.046875 +PG,1972-09-20,3.039062976837158 +PG,1972-09-21,3.007812976837158 +PG,1972-09-22,3.023437976837158 +PG,1972-09-25,2.992187976837158 +PG,1972-09-26,3.011718988418579 +PG,1972-09-27,3.027343988418579 +PG,1972-09-28,3.027343988418579 +PG,1972-09-29,3.0625 +PG,1972-10-02,3.097656011581421 +PG,1972-10-03,3.066406011581421 +PG,1972-10-04,3.042968988418579 +PG,1972-10-05,3.03125 +PG,1972-10-06,3.054687976837158 +PG,1972-10-09,3.0625 +PG,1972-10-10,3.121093988418579 +PG,1972-10-11,3.121093988418579 +PG,1972-10-12,3.070312976837158 +PG,1972-10-13,3.023437976837158 +PG,1972-10-16,3.03125 +PG,1972-10-17,3.03125 +PG,1972-10-18,3.074218988418579 +PG,1972-10-19,3.09375 +PG,1972-10-20,3.101562976837158 +PG,1972-10-23,3.125 +PG,1972-10-24,3.078125 +PG,1972-10-25,3.070312976837158 +PG,1972-10-26,3.109375 +PG,1972-10-27,3.144531011581421 +PG,1972-10-30,3.191406011581421 +PG,1972-10-31,3.28125 +PG,1972-11-01,3.390625 +PG,1972-11-02,3.367187976837158 +PG,1972-11-03,3.453125 +PG,1972-11-06,3.476562976837158 +PG,1972-11-08,3.414062976837158 +PG,1972-11-09,3.484375 +PG,1972-11-10,3.476562976837158 +PG,1972-11-13,3.4375 +PG,1972-11-14,3.429687976837158 +PG,1972-11-15,3.394531011581421 +PG,1972-11-16,3.40625 +PG,1972-11-17,3.367187976837158 +PG,1972-11-20,3.355468988418579 +PG,1972-11-21,3.363281011581421 +PG,1972-11-22,3.4375 +PG,1972-11-24,3.433593988418579 +PG,1972-11-27,3.40625 +PG,1972-11-28,3.390625 +PG,1972-11-29,3.34375 +PG,1972-11-30,3.378906011581421 +PG,1972-12-01,3.398437976837158 +PG,1972-12-04,3.421875 +PG,1972-12-05,3.382812976837158 +PG,1972-12-06,3.421875 +PG,1972-12-07,3.429687976837158 +PG,1972-12-08,3.382812976837158 +PG,1972-12-11,3.398437976837158 +PG,1972-12-12,3.421875 +PG,1972-12-13,3.390625 +PG,1972-12-14,3.382812976837158 +PG,1972-12-15,3.421875 +PG,1972-12-18,3.402343988418579 +PG,1972-12-19,3.40625 +PG,1972-12-20,3.351562976837158 +PG,1972-12-21,3.367187976837158 +PG,1972-12-22,3.398437976837158 +PG,1972-12-26,3.445312976837158 +PG,1972-12-27,3.421875 +PG,1972-12-29,3.484375 +PG,1973-01-02,3.476562976837158 +PG,1973-01-03,3.640625 +PG,1973-01-04,3.5625 +PG,1973-01-05,3.554687976837158 +PG,1973-01-08,3.570312976837158 +PG,1973-01-09,3.5625 +PG,1973-01-10,3.554687976837158 +PG,1973-01-11,3.585937976837158 +PG,1973-01-12,3.617187976837158 +PG,1973-01-15,3.632812976837158 +PG,1973-01-16,3.625 +PG,1973-01-17,3.652343988418579 +PG,1973-01-18,3.707031011581421 +PG,1973-01-19,3.71875 +PG,1973-01-22,3.671875 +PG,1973-01-23,3.707031011581421 +PG,1973-01-24,3.644531011581421 +PG,1973-01-26,3.484375 +PG,1973-01-29,3.421875 +PG,1973-01-30,3.363281011581421 +PG,1973-01-31,3.398437976837158 +PG,1973-02-01,3.417968988418579 +PG,1973-02-02,3.4375 +PG,1973-02-05,3.40625 +PG,1973-02-06,3.429687976837158 +PG,1973-02-07,3.410156011581421 +PG,1973-02-08,3.402343988418579 +PG,1973-02-09,3.429687976837158 +PG,1973-02-12,3.46875 +PG,1973-02-13,3.507812976837158 +PG,1973-02-14,3.449218988418579 +PG,1973-02-15,3.375 +PG,1973-02-16,3.382812976837158 +PG,1973-02-20,3.351562976837158 +PG,1973-02-21,3.332031011581421 +PG,1973-02-22,3.292968988418579 +PG,1973-02-23,3.269531011581421 +PG,1973-02-26,3.304687976837158 +PG,1973-02-27,3.34375 +PG,1973-02-28,3.339843988418579 +PG,1973-03-01,3.273437976837158 +PG,1973-03-02,3.359375 +PG,1973-03-05,3.429687976837158 +PG,1973-03-06,3.464843988418579 +PG,1973-03-07,3.484375 +PG,1973-03-08,3.507812976837158 +PG,1973-03-09,3.449218988418579 +PG,1973-03-12,3.453125 +PG,1973-03-13,3.46875 +PG,1973-03-14,3.480468988418579 +PG,1973-03-15,3.492187976837158 +PG,1973-03-16,3.460937976837158 +PG,1973-03-19,3.4375 +PG,1973-03-20,3.375 +PG,1973-03-21,3.304687976837158 +PG,1973-03-22,3.25 +PG,1973-03-23,3.300781011581421 +PG,1973-03-26,3.28125 +PG,1973-03-27,3.351562976837158 +PG,1973-03-28,3.289062976837158 +PG,1973-03-29,3.238281011581421 +PG,1973-03-30,3.15625 +PG,1973-04-02,2.953125 +PG,1973-04-03,2.945312976837158 +PG,1973-04-04,3.019531011581421 +PG,1973-04-05,3.070312976837158 +PG,1973-04-06,3.066406011581421 +PG,1973-04-09,3.089843988418579 +PG,1973-04-10,3.140625 +PG,1973-04-11,3.132812976837158 +PG,1973-04-12,3.152343988418579 +PG,1973-04-13,3.125 +PG,1973-04-16,3.164062976837158 +PG,1973-04-17,3.167968988418579 +PG,1973-04-18,3.214843988418579 +PG,1973-04-19,3.289062976837158 +PG,1973-04-23,3.195312976837158 +PG,1973-04-24,3.121093988418579 +PG,1973-04-25,3.09375 +PG,1973-04-26,3.125 +PG,1973-04-27,3.109375 +PG,1973-04-30,3.113281011581421 +PG,1973-05-01,3.117187976837158 +PG,1973-05-02,3.175781011581421 +PG,1973-05-03,3.199218988418579 +PG,1973-05-04,3.195312976837158 +PG,1973-05-07,3.175781011581421 +PG,1973-05-08,3.167968988418579 +PG,1973-05-09,3.195312976837158 +PG,1973-05-10,3.171875 +PG,1973-05-11,3.140625 +PG,1973-05-14,3.136718988418579 +PG,1973-05-15,3.140625 +PG,1973-05-16,3.140625 +PG,1973-05-17,3.121093988418579 +PG,1973-05-18,3.113281011581421 +PG,1973-05-21,3.039062976837158 +PG,1973-05-22,3.0625 +PG,1973-05-23,3.089843988418579 +PG,1973-05-24,3.125 +PG,1973-05-25,3.144531011581421 +PG,1973-05-29,3.117187976837158 +PG,1973-05-30,3.078125 +PG,1973-05-31,3.046875 +PG,1973-06-01,3.0625 +PG,1973-06-04,3.023437976837158 +PG,1973-06-05,3.109375 +PG,1973-06-06,3.140625 +PG,1973-06-07,3.234375 +PG,1973-06-08,3.265625 +PG,1973-06-11,3.265625 +PG,1973-06-12,3.34375 +PG,1973-06-13,3.28125 +PG,1973-06-14,3.277343988418579 +PG,1973-06-15,3.191406011581421 +PG,1973-06-18,3.179687976837158 +PG,1973-06-19,3.234375 +PG,1973-06-20,3.257812976837158 +PG,1973-06-21,3.230468988418579 +PG,1973-06-22,3.203125 +PG,1973-06-25,3.121093988418579 +PG,1973-06-26,3.1875 +PG,1973-06-27,3.164062976837158 +PG,1973-06-28,3.226562976837158 +PG,1973-06-29,3.25 +PG,1973-07-02,3.21875 +PG,1973-07-03,3.140625 +PG,1973-07-05,3.140625 +PG,1973-07-06,3.09375 +PG,1973-07-09,3.121093988418579 +PG,1973-07-10,3.195312976837158 +PG,1973-07-11,3.3125 +PG,1973-07-12,3.289062976837158 +PG,1973-07-13,3.285156011581421 +PG,1973-07-16,3.324218988418579 +PG,1973-07-17,3.304687976837158 +PG,1973-07-18,3.351562976837158 +PG,1973-07-19,3.328125 +PG,1973-07-20,3.320312976837158 +PG,1973-07-23,3.351562976837158 +PG,1973-07-24,3.40625 +PG,1973-07-25,3.546875 +PG,1973-07-26,3.523437976837158 +PG,1973-07-27,3.53125 +PG,1973-07-30,3.488281011581421 +PG,1973-07-31,3.535156011581421 +PG,1973-08-01,3.484375 +PG,1973-08-02,3.539062976837158 +PG,1973-08-03,3.523437976837158 +PG,1973-08-06,3.507812976837158 +PG,1973-08-07,3.527343988418579 +PG,1973-08-08,3.445312976837158 +PG,1973-08-09,3.40625 +PG,1973-08-10,3.386718988418579 +PG,1973-08-13,3.335937976837158 +PG,1973-08-14,3.117187976837158 +PG,1973-08-15,3.078125 +PG,1973-08-16,3.042968988418579 +PG,1973-08-17,3.0625 +PG,1973-08-20,3.03125 +PG,1973-08-21,3.027343988418579 +PG,1973-08-22,3.011718988418579 +PG,1973-08-23,3.03125 +PG,1973-08-24,3.011718988418579 +PG,1973-08-27,3.171875 +PG,1973-08-28,3.113281011581421 +PG,1973-08-29,3.179687976837158 +PG,1973-08-30,3.046875 +PG,1973-08-31,3.078125 +PG,1973-09-04,3.125 +PG,1973-09-05,3.117187976837158 +PG,1973-09-06,3.09375 +PG,1973-09-07,3.054687976837158 +PG,1973-09-10,3.0 +PG,1973-09-11,2.984375 +PG,1973-09-12,2.96875 +PG,1973-09-13,2.992187976837158 +PG,1973-09-14,3.007812976837158 +PG,1973-09-17,3.015625 +PG,1973-09-18,3.042968988418579 +PG,1973-09-19,3.050781011581421 +PG,1973-09-20,3.058593988418579 +PG,1973-09-21,3.074218988418579 +PG,1973-09-24,3.054687976837158 +PG,1973-09-25,3.023437976837158 +PG,1973-09-26,3.0625 +PG,1973-09-27,3.085937976837158 +PG,1973-09-28,3.09375 +PG,1973-10-01,3.09375 +PG,1973-10-02,3.042968988418579 +PG,1973-10-03,2.964843988418579 +PG,1973-10-04,2.9375 +PG,1973-10-05,2.996093988418579 +PG,1973-10-08,3.074218988418579 +PG,1973-10-09,3.0 +PG,1973-10-10,2.96875 +PG,1973-10-11,3.03125 +PG,1973-10-12,3.078125 +PG,1973-10-15,3.125 +PG,1973-10-16,3.144531011581421 +PG,1973-10-17,3.1875 +PG,1973-10-18,3.15625 +PG,1973-10-19,3.117187976837158 +PG,1973-10-22,3.132812976837158 +PG,1973-10-23,3.210937976837158 +PG,1973-10-24,3.195312976837158 +PG,1973-10-25,3.242187976837158 +PG,1973-10-26,3.296875 +PG,1973-10-29,3.261718988418579 +PG,1973-10-30,3.226562976837158 +PG,1973-10-31,3.222656011581421 +PG,1973-11-01,3.21875 +PG,1973-11-02,3.203125 +PG,1973-11-05,3.164062976837158 +PG,1973-11-06,3.125 +PG,1973-11-07,3.125 +PG,1973-11-08,3.234375 +PG,1973-11-09,3.164062976837158 +PG,1973-11-12,3.15625 +PG,1973-11-13,3.125 +PG,1973-11-14,3.074218988418579 +PG,1973-11-15,3.117187976837158 +PG,1973-11-16,3.195312976837158 +PG,1973-11-19,3.113281011581421 +PG,1973-11-20,3.0625 +PG,1973-11-21,3.035156011581421 +PG,1973-11-23,3.015625 +PG,1973-11-26,2.976562976837158 +PG,1973-11-27,2.996093988418579 +PG,1973-11-28,3.007812976837158 +PG,1973-11-29,2.984375 +PG,1973-11-30,2.96875 +PG,1973-12-03,2.992187976837158 +PG,1973-12-04,3.015625 +PG,1973-12-05,2.941406011581421 +PG,1973-12-06,2.992187976837158 +PG,1973-12-07,2.984375 +PG,1973-12-10,3.015625 +PG,1973-12-11,3.015625 +PG,1973-12-12,2.949218988418579 +PG,1973-12-13,2.851562976837158 +PG,1973-12-14,2.851562976837158 +PG,1973-12-17,2.796875 +PG,1973-12-18,2.902343988418579 +PG,1973-12-19,2.890625 +PG,1973-12-20,2.863281011581421 +PG,1973-12-21,2.835937976837158 +PG,1973-12-24,2.789062976837158 +PG,1973-12-26,2.859375 +PG,1973-12-27,2.875 +PG,1973-12-28,2.863281011581421 +PG,1973-12-31,2.875 +PG,1974-01-02,2.859375 +PG,1974-01-03,2.898437976837158 +PG,1974-01-04,2.875 +PG,1974-01-07,2.8125 +PG,1974-01-08,2.742187976837158 +PG,1974-01-09,2.640625 +PG,1974-01-10,2.636718988418579 +PG,1974-01-11,2.675781011581421 +PG,1974-01-14,2.6875 +PG,1974-01-15,2.695312976837158 +PG,1974-01-16,2.75 +PG,1974-01-17,2.804687976837158 +PG,1974-01-18,2.773437976837158 +PG,1974-01-21,2.8125 +PG,1974-01-22,2.84375 +PG,1974-01-23,2.929687976837158 +PG,1974-01-24,2.828125 +PG,1974-01-25,2.828125 +PG,1974-01-28,2.804687976837158 +PG,1974-01-29,2.78125 +PG,1974-01-30,2.828125 +PG,1974-01-31,2.796875 +PG,1974-02-01,2.773437976837158 +PG,1974-02-04,2.664062976837158 +PG,1974-02-05,2.617187976837158 +PG,1974-02-06,2.625 +PG,1974-02-07,2.679687976837158 +PG,1974-02-08,2.660156011581421 +PG,1974-02-11,2.597656011581421 +PG,1974-02-12,2.601562976837158 +PG,1974-02-13,2.613281011581421 +PG,1974-02-14,2.628906011581421 +PG,1974-02-15,2.648437976837158 +PG,1974-02-19,2.605468988418579 +PG,1974-02-20,2.648437976837158 +PG,1974-02-21,2.695312976837158 +PG,1974-02-22,2.691406011581421 +PG,1974-02-25,2.679687976837158 +PG,1974-02-26,2.679687976837158 +PG,1974-02-27,2.765625 +PG,1974-02-28,2.753906011581421 +PG,1974-03-01,2.726562976837158 +PG,1974-03-04,2.683593988418579 +PG,1974-03-05,2.769531011581421 +PG,1974-03-06,2.796875 +PG,1974-03-07,2.796875 +PG,1974-03-08,2.800781011581421 +PG,1974-03-11,2.816406011581421 +PG,1974-03-12,2.894531011581421 +PG,1974-03-13,2.929687976837158 +PG,1974-03-14,2.921875 +PG,1974-03-15,2.953125 +PG,1974-03-18,2.902343988418579 +PG,1974-03-19,2.859375 +PG,1974-03-20,2.855468988418579 +PG,1974-03-21,2.867187976837158 +PG,1974-03-22,2.878906011581421 +PG,1974-03-25,2.90625 +PG,1974-03-26,2.90625 +PG,1974-03-27,2.921875 +PG,1974-03-28,2.90625 +PG,1974-03-29,2.765625 +PG,1974-04-01,2.753906011581421 +PG,1974-04-02,2.75 +PG,1974-04-03,2.808593988418579 +PG,1974-04-04,2.808593988418579 +PG,1974-04-05,2.78125 +PG,1974-04-08,2.730468988418579 +PG,1974-04-09,2.726562976837158 +PG,1974-04-10,2.707031011581421 +PG,1974-04-11,2.71875 +PG,1974-04-15,2.726562976837158 +PG,1974-04-16,2.78125 +PG,1974-04-17,2.796875 +PG,1974-04-18,2.820312976837158 +PG,1974-04-19,2.808593988418579 +PG,1974-04-22,2.789062976837158 +PG,1974-04-23,2.734375 +PG,1974-04-24,2.757812976837158 +PG,1974-04-25,2.765625 +PG,1974-04-26,2.855468988418579 +PG,1974-04-29,2.902343988418579 +PG,1974-04-30,2.929687976837158 +PG,1974-05-01,2.976562976837158 +PG,1974-05-02,2.984375 +PG,1974-05-03,2.96875 +PG,1974-05-06,2.96875 +PG,1974-05-07,3.0625 +PG,1974-05-08,3.054687976837158 +PG,1974-05-09,3.09375 +PG,1974-05-10,3.09375 +PG,1974-05-13,3.035156011581421 +PG,1974-05-14,3.054687976837158 +PG,1974-05-15,3.09375 +PG,1974-05-16,3.066406011581421 +PG,1974-05-17,3.015625 +PG,1974-05-20,3.007812976837158 +PG,1974-05-21,3.03125 +PG,1974-05-22,3.03125 +PG,1974-05-23,3.058593988418579 +PG,1974-05-24,3.070312976837158 +PG,1974-05-28,3.039062976837158 +PG,1974-05-29,3.03125 +PG,1974-05-30,3.03125 +PG,1974-05-31,3.0625 +PG,1974-06-03,3.109375 +PG,1974-06-04,3.054687976837158 +PG,1974-06-05,3.074218988418579 +PG,1974-06-06,3.125 +PG,1974-06-07,3.179687976837158 +PG,1974-06-10,3.226562976837158 +PG,1974-06-11,3.25 +PG,1974-06-12,3.210937976837158 +PG,1974-06-13,3.269531011581421 +PG,1974-06-14,3.246093988418579 +PG,1974-06-17,3.15625 +PG,1974-06-18,3.1875 +PG,1974-06-19,3.167968988418579 +PG,1974-06-20,3.097656011581421 +PG,1974-06-21,3.171875 +PG,1974-06-24,3.21875 +PG,1974-06-25,3.292968988418579 +PG,1974-06-26,3.210937976837158 +PG,1974-06-27,3.132812976837158 +PG,1974-06-28,3.117187976837158 +PG,1974-07-01,3.164062976837158 +PG,1974-07-02,3.105468988418579 +PG,1974-07-03,3.101562976837158 +PG,1974-07-05,3.101562976837158 +PG,1974-07-08,2.96875 +PG,1974-07-09,3.023437976837158 +PG,1974-07-10,2.96875 +PG,1974-07-11,2.96875 +PG,1974-07-12,3.109375 +PG,1974-07-15,3.15625 +PG,1974-07-16,3.097656011581421 +PG,1974-07-17,3.175781011581421 +PG,1974-07-18,3.203125 +PG,1974-07-19,3.144531011581421 +PG,1974-07-22,3.105468988418579 +PG,1974-07-23,3.082031011581421 +PG,1974-07-24,3.132812976837158 +PG,1974-07-25,3.0625 +PG,1974-07-26,3.0 +PG,1974-07-29,2.960937976837158 +PG,1974-07-30,2.957031011581421 +PG,1974-07-31,2.964843988418579 +PG,1974-08-01,2.914062976837158 +PG,1974-08-02,2.835937976837158 +PG,1974-08-05,2.824218988418579 +PG,1974-08-06,2.898437976837158 +PG,1974-08-07,2.992187976837158 +PG,1974-08-08,2.921875 +PG,1974-08-09,2.859375 +PG,1974-08-12,2.800781011581421 +PG,1974-08-13,2.75 +PG,1974-08-14,2.671875 +PG,1974-08-15,2.699218988418579 +PG,1974-08-16,2.707031011581421 +PG,1974-08-19,2.695312976837158 +PG,1974-08-20,2.703125 +PG,1974-08-21,2.613281011581421 +PG,1974-08-22,2.636718988418579 +PG,1974-08-23,2.632812976837158 +PG,1974-08-26,2.5625 +PG,1974-08-27,2.488281011581421 +PG,1974-08-28,2.480468988418579 +PG,1974-08-29,2.476562976837158 +PG,1974-08-30,2.585937976837158 +PG,1974-09-03,2.527343988418579 +PG,1974-09-04,2.4375 +PG,1974-09-05,2.5625 +PG,1974-09-06,2.539062976837158 +PG,1974-09-09,2.515625 +PG,1974-09-10,2.519531011581421 +PG,1974-09-11,2.503906011581421 +PG,1974-09-12,2.464843988418579 +PG,1974-09-13,2.375 +PG,1974-09-16,2.375 +PG,1974-09-17,2.414062976837158 +PG,1974-09-18,2.417968988418579 +PG,1974-09-19,2.5 +PG,1974-09-20,2.507812976837158 +PG,1974-09-23,2.484375 +PG,1974-09-24,2.457031011581421 +PG,1974-09-25,2.457031011581421 +PG,1974-09-26,2.433593988418579 +PG,1974-09-27,2.285156011581421 +PG,1974-09-30,2.28125 +PG,1974-10-01,2.1875 +PG,1974-10-02,2.179687976837158 +PG,1974-10-03,2.132812976837158 +PG,1974-10-04,2.148437976837158 +PG,1974-10-07,2.210937976837158 +PG,1974-10-08,2.175781011581421 +PG,1974-10-09,2.175781011581421 +PG,1974-10-10,2.265625 +PG,1974-10-11,2.414062976837158 +PG,1974-10-14,2.488281011581421 +PG,1974-10-15,2.511718988418579 +PG,1974-10-16,2.476562976837158 +PG,1974-10-17,2.523437976837158 +PG,1974-10-18,2.582031011581421 +PG,1974-10-21,2.679687976837158 +PG,1974-10-22,2.71875 +PG,1974-10-23,2.65625 +PG,1974-10-24,2.609375 +PG,1974-10-25,2.617187976837158 +PG,1974-10-28,2.609375 +PG,1974-10-29,2.78125 +PG,1974-10-30,2.871093988418579 +PG,1974-10-31,2.710937976837158 +PG,1974-11-01,2.703125 +PG,1974-11-04,2.726562976837158 +PG,1974-11-05,2.820312976837158 +PG,1974-11-06,2.761718988418579 +PG,1974-11-07,2.84375 +PG,1974-11-08,2.855468988418579 +PG,1974-11-11,2.867187976837158 +PG,1974-11-12,2.808593988418579 +PG,1974-11-13,2.777343988418579 +PG,1974-11-14,2.734375 +PG,1974-11-15,2.652343988418579 +PG,1974-11-18,2.566406011581421 +PG,1974-11-19,2.453125 +PG,1974-11-20,2.460937976837158 +PG,1974-11-21,2.523437976837158 +PG,1974-11-22,2.578125 +PG,1974-11-25,2.59375 +PG,1974-11-26,2.625 +PG,1974-11-27,2.625 +PG,1974-11-29,2.585937976837158 +PG,1974-12-02,2.539062976837158 +PG,1974-12-03,2.523437976837158 +PG,1974-12-04,2.554687976837158 +PG,1974-12-05,2.511718988418579 +PG,1974-12-06,2.449218988418579 +PG,1974-12-09,2.5 +PG,1974-12-10,2.558593988418579 +PG,1974-12-11,2.554687976837158 +PG,1974-12-12,2.523437976837158 +PG,1974-12-13,2.5 +PG,1974-12-16,2.429687976837158 +PG,1974-12-17,2.503906011581421 +PG,1974-12-18,2.496093988418579 +PG,1974-12-19,2.515625 +PG,1974-12-20,2.492187976837158 +PG,1974-12-23,2.484375 +PG,1974-12-24,2.5 +PG,1974-12-26,2.519531011581421 +PG,1974-12-27,2.492187976837158 +PG,1974-12-30,2.488281011581421 +PG,1974-12-31,2.546875 +PG,1975-01-02,2.570312976837158 +PG,1975-01-03,2.535156011581421 +PG,1975-01-06,2.535156011581421 +PG,1975-01-07,2.523437976837158 +PG,1975-01-08,2.484375 +PG,1975-01-09,2.5 +PG,1975-01-10,2.558593988418579 +PG,1975-01-13,2.554687976837158 +PG,1975-01-14,2.554687976837158 +PG,1975-01-15,2.597656011581421 +PG,1975-01-16,2.644531011581421 +PG,1975-01-17,2.632812976837158 +PG,1975-01-20,2.59375 +PG,1975-01-21,2.5625 +PG,1975-01-22,2.617187976837158 +PG,1975-01-23,2.640625 +PG,1975-01-24,2.625 +PG,1975-01-27,2.742187976837158 +PG,1975-01-28,2.757812976837158 +PG,1975-01-29,2.835937976837158 +PG,1975-01-30,2.828125 +PG,1975-01-31,2.855468988418579 +PG,1975-02-03,2.84375 +PG,1975-02-04,2.851562976837158 +PG,1975-02-05,2.96875 +PG,1975-02-06,2.921875 +PG,1975-02-07,2.902343988418579 +PG,1975-02-10,2.917968988418579 +PG,1975-02-11,2.933593988418579 +PG,1975-02-12,2.9375 +PG,1975-02-13,2.933593988418579 +PG,1975-02-14,3.007812976837158 +PG,1975-02-18,2.898437976837158 +PG,1975-02-19,2.90625 +PG,1975-02-20,2.921875 +PG,1975-02-21,2.875 +PG,1975-02-24,2.882812976837158 +PG,1975-02-25,2.84375 +PG,1975-02-26,2.898437976837158 +PG,1975-02-27,2.9375 +PG,1975-02-28,2.949218988418579 +PG,1975-03-03,2.980468988418579 +PG,1975-03-04,3.023437976837158 +PG,1975-03-05,2.976562976837158 +PG,1975-03-06,3.054687976837158 +PG,1975-03-07,3.070312976837158 +PG,1975-03-10,3.074218988418579 +PG,1975-03-11,3.042968988418579 +PG,1975-03-12,2.9375 +PG,1975-03-13,2.96875 +PG,1975-03-14,2.984375 +PG,1975-03-17,2.996093988418579 +PG,1975-03-18,2.980468988418579 +PG,1975-03-19,2.945312976837158 +PG,1975-03-20,2.835937976837158 +PG,1975-03-21,2.882812976837158 +PG,1975-03-24,2.835937976837158 +PG,1975-03-25,2.890625 +PG,1975-03-26,2.957031011581421 +PG,1975-03-27,3.0 +PG,1975-03-31,2.992187976837158 +PG,1975-04-01,2.929687976837158 +PG,1975-04-02,2.90625 +PG,1975-04-03,2.851562976837158 +PG,1975-04-04,2.84375 +PG,1975-04-07,2.859375 +PG,1975-04-08,2.863281011581421 +PG,1975-04-09,2.894531011581421 +PG,1975-04-10,2.976562976837158 +PG,1975-04-11,3.011718988418579 +PG,1975-04-14,3.0625 +PG,1975-04-15,3.109375 +PG,1975-04-16,3.125 +PG,1975-04-17,3.054687976837158 +PG,1975-04-18,3.007812976837158 +PG,1975-04-21,3.015625 +PG,1975-04-22,3.023437976837158 +PG,1975-04-23,2.964843988418579 +PG,1975-04-24,2.921875 +PG,1975-04-25,2.902343988418579 +PG,1975-04-28,2.882812976837158 +PG,1975-04-29,2.902343988418579 +PG,1975-04-30,2.976562976837158 +PG,1975-05-01,2.96875 +PG,1975-05-02,3.023437976837158 +PG,1975-05-05,3.046875 +PG,1975-05-06,3.0 +PG,1975-05-07,3.011718988418579 +PG,1975-05-08,3.0 +PG,1975-05-09,3.015625 +PG,1975-05-12,3.023437976837158 +PG,1975-05-13,2.996093988418579 +PG,1975-05-14,3.03125 +PG,1975-05-15,3.03125 +PG,1975-05-16,2.996093988418579 +PG,1975-05-19,3.015625 +PG,1975-05-20,2.992187976837158 +PG,1975-05-21,2.980468988418579 +PG,1975-05-22,2.96875 +PG,1975-05-23,3.007812976837158 +PG,1975-05-27,3.0 +PG,1975-05-28,2.953125 +PG,1975-05-29,2.960937976837158 +PG,1975-05-30,3.03125 +PG,1975-06-02,3.070312976837158 +PG,1975-06-03,3.0625 +PG,1975-06-04,3.046875 +PG,1975-06-05,3.03125 +PG,1975-06-06,3.011718988418579 +PG,1975-06-09,2.976562976837158 +PG,1975-06-10,2.929687976837158 +PG,1975-06-11,2.929687976837158 +PG,1975-06-12,2.914062976837158 +PG,1975-06-13,2.917968988418579 +PG,1975-06-16,2.96875 +PG,1975-06-17,2.949218988418579 +PG,1975-06-18,2.875 +PG,1975-06-19,2.914062976837158 +PG,1975-06-20,2.9375 +PG,1975-06-23,3.03125 +PG,1975-06-24,3.03125 +PG,1975-06-25,3.0625 +PG,1975-06-26,3.0625 +PG,1975-06-27,3.042968988418579 +PG,1975-06-30,3.066406011581421 +PG,1975-07-01,3.078125 +PG,1975-07-02,3.023437976837158 +PG,1975-07-03,3.015625 +PG,1975-07-07,3.019531011581421 +PG,1975-07-08,3.015625 +PG,1975-07-09,3.054687976837158 +PG,1975-07-10,3.078125 +PG,1975-07-11,3.007812976837158 +PG,1975-07-14,2.996093988418579 +PG,1975-07-15,3.0 +PG,1975-07-16,2.96875 +PG,1975-07-17,2.953125 +PG,1975-07-18,2.898437976837158 +PG,1975-07-21,2.894531011581421 +PG,1975-07-22,2.914062976837158 +PG,1975-07-23,2.878906011581421 +PG,1975-07-24,2.898437976837158 +PG,1975-07-25,2.878906011581421 +PG,1975-07-28,2.898437976837158 +PG,1975-07-29,2.878906011581421 +PG,1975-07-30,2.859375 +PG,1975-07-31,2.796875 +PG,1975-08-01,2.738281011581421 +PG,1975-08-04,2.714843988418579 +PG,1975-08-05,2.679687976837158 +PG,1975-08-06,2.710937976837158 +PG,1975-08-07,2.722656011581421 +PG,1975-08-08,2.730468988418579 +PG,1975-08-11,2.789062976837158 +PG,1975-08-12,2.800781011581421 +PG,1975-08-13,2.757812976837158 +PG,1975-08-14,2.742187976837158 +PG,1975-08-15,2.773437976837158 +PG,1975-08-18,2.722656011581421 +PG,1975-08-19,2.652343988418579 +PG,1975-08-20,2.617187976837158 +PG,1975-08-21,2.617187976837158 +PG,1975-08-22,2.664062976837158 +PG,1975-08-25,2.667968988418579 +PG,1975-08-26,2.609375 +PG,1975-08-27,2.632812976837158 +PG,1975-08-28,2.667968988418579 +PG,1975-08-29,2.640625 +PG,1975-09-02,2.605468988418579 +PG,1975-09-03,2.679687976837158 +PG,1975-09-04,2.644531011581421 +PG,1975-09-05,2.625 +PG,1975-09-08,2.621093988418579 +PG,1975-09-09,2.582031011581421 +PG,1975-09-10,2.578125 +PG,1975-09-11,2.574218988418579 +PG,1975-09-12,2.5625 +PG,1975-09-15,2.558593988418579 +PG,1975-09-16,2.539062976837158 +PG,1975-09-17,2.570312976837158 +PG,1975-09-18,2.621093988418579 +PG,1975-09-19,2.65625 +PG,1975-09-22,2.636718988418579 +PG,1975-09-23,2.59375 +PG,1975-09-24,2.625 +PG,1975-09-25,2.640625 +PG,1975-09-26,2.613281011581421 +PG,1975-09-29,2.59375 +PG,1975-09-30,2.59375 +PG,1975-10-01,2.585937976837158 +PG,1975-10-02,2.601562976837158 +PG,1975-10-03,2.660156011581421 +PG,1975-10-06,2.664062976837158 +PG,1975-10-07,2.6875 +PG,1975-10-08,2.75 +PG,1975-10-09,2.757812976837158 +PG,1975-10-10,2.75 +PG,1975-10-13,2.773437976837158 +PG,1975-10-14,2.777343988418579 +PG,1975-10-15,2.769531011581421 +PG,1975-10-16,2.765625 +PG,1975-10-17,2.753906011581421 +PG,1975-10-20,2.78125 +PG,1975-10-21,2.785156011581421 +PG,1975-10-22,2.789062976837158 +PG,1975-10-23,2.796875 +PG,1975-10-24,2.773437976837158 +PG,1975-10-27,2.773437976837158 +PG,1975-10-28,2.796875 +PG,1975-10-29,2.765625 +PG,1975-10-30,2.777343988418579 +PG,1975-10-31,2.773437976837158 +PG,1975-11-03,2.78125 +PG,1975-11-04,2.8125 +PG,1975-11-05,2.832031011581421 +PG,1975-11-06,2.863281011581421 +PG,1975-11-07,2.84375 +PG,1975-11-10,2.832031011581421 +PG,1975-11-11,2.84375 +PG,1975-11-12,2.929687976837158 +PG,1975-11-13,2.945312976837158 +PG,1975-11-14,2.945312976837158 +PG,1975-11-17,2.945312976837158 +PG,1975-11-18,2.945312976837158 +PG,1975-11-19,2.9375 +PG,1975-11-20,2.910156011581421 +PG,1975-11-21,2.886718988418579 +PG,1975-11-24,2.894531011581421 +PG,1975-11-25,2.914062976837158 +PG,1975-11-26,2.914062976837158 +PG,1975-11-28,2.90625 +PG,1975-12-01,2.882812976837158 +PG,1975-12-02,2.863281011581421 +PG,1975-12-03,2.847656011581421 +PG,1975-12-04,2.859375 +PG,1975-12-05,2.835937976837158 +PG,1975-12-08,2.84375 +PG,1975-12-09,2.84375 +PG,1975-12-10,2.855468988418579 +PG,1975-12-11,2.828125 +PG,1975-12-12,2.828125 +PG,1975-12-15,2.816406011581421 +PG,1975-12-16,2.824218988418579 +PG,1975-12-17,2.84375 +PG,1975-12-18,2.851562976837158 +PG,1975-12-19,2.824218988418579 +PG,1975-12-22,2.796875 +PG,1975-12-23,2.804687976837158 +PG,1975-12-24,2.824218988418579 +PG,1975-12-26,2.820312976837158 +PG,1975-12-29,2.796875 +PG,1975-12-30,2.804687976837158 +PG,1975-12-31,2.78125 +PG,1976-01-02,2.792968988418579 +PG,1976-01-05,2.835937976837158 +PG,1976-01-06,2.847656011581421 +PG,1976-01-07,2.90625 +PG,1976-01-08,2.957031011581421 +PG,1976-01-09,2.96875 +PG,1976-01-12,2.984375 +PG,1976-01-13,2.945312976837158 +PG,1976-01-14,2.96875 +PG,1976-01-15,2.945312976837158 +PG,1976-01-16,2.953125 +PG,1976-01-19,2.96875 +PG,1976-01-20,3.007812976837158 +PG,1976-01-21,2.96875 +PG,1976-01-22,2.9375 +PG,1976-01-23,2.933593988418579 +PG,1976-01-26,2.9375 +PG,1976-01-27,2.886718988418579 +PG,1976-01-28,2.8125 +PG,1976-01-29,2.851562976837158 +PG,1976-01-30,2.875 +PG,1976-02-02,2.863281011581421 +PG,1976-02-03,2.820312976837158 +PG,1976-02-04,2.804687976837158 +PG,1976-02-05,2.753906011581421 +PG,1976-02-06,2.757812976837158 +PG,1976-02-09,2.773437976837158 +PG,1976-02-10,2.78125 +PG,1976-02-11,2.785156011581421 +PG,1976-02-12,2.765625 +PG,1976-02-13,2.746093988418579 +PG,1976-02-17,2.726562976837158 +PG,1976-02-18,2.683593988418579 +PG,1976-02-19,2.753906011581421 +PG,1976-02-20,2.761718988418579 +PG,1976-02-23,2.722656011581421 +PG,1976-02-24,2.726562976837158 +PG,1976-02-25,2.644531011581421 +PG,1976-02-26,2.652343988418579 +PG,1976-02-27,2.652343988418579 +PG,1976-03-01,2.683593988418579 +PG,1976-03-02,2.65625 +PG,1976-03-03,2.617187976837158 +PG,1976-03-04,2.578125 +PG,1976-03-05,2.578125 +PG,1976-03-08,2.648437976837158 +PG,1976-03-09,2.664062976837158 +PG,1976-03-10,2.65625 +PG,1976-03-11,2.660156011581421 +PG,1976-03-12,2.625 +PG,1976-03-15,2.589843988418579 +PG,1976-03-16,2.601562976837158 +PG,1976-03-17,2.605468988418579 +PG,1976-03-18,2.625 +PG,1976-03-19,2.667968988418579 +PG,1976-03-22,2.6875 +PG,1976-03-23,2.765625 +PG,1976-03-24,2.824218988418579 +PG,1976-03-25,2.773437976837158 +PG,1976-03-26,2.832031011581421 +PG,1976-03-29,2.828125 +PG,1976-03-30,2.8125 +PG,1976-03-31,2.828125 +PG,1976-04-01,2.832031011581421 +PG,1976-04-02,2.839843988418579 +PG,1976-04-05,2.828125 +PG,1976-04-06,2.820312976837158 +PG,1976-04-07,2.789062976837158 +PG,1976-04-08,2.769531011581421 +PG,1976-04-09,2.777343988418579 +PG,1976-04-12,2.765625 +PG,1976-04-13,2.796875 +PG,1976-04-14,2.785156011581421 +PG,1976-04-15,2.808593988418579 +PG,1976-04-19,2.796875 +PG,1976-04-20,2.804687976837158 +PG,1976-04-21,2.804687976837158 +PG,1976-04-22,2.796875 +PG,1976-04-23,2.792968988418579 +PG,1976-04-26,2.804687976837158 +PG,1976-04-27,2.78125 +PG,1976-04-28,2.746093988418579 +PG,1976-04-29,2.765625 +PG,1976-04-30,2.773437976837158 +PG,1976-05-03,2.78125 +PG,1976-05-04,2.777343988418579 +PG,1976-05-05,2.777343988418579 +PG,1976-05-06,2.832031011581421 +PG,1976-05-07,2.828125 +PG,1976-05-10,2.847656011581421 +PG,1976-05-11,2.84375 +PG,1976-05-12,2.78125 +PG,1976-05-13,2.789062976837158 +PG,1976-05-14,2.761718988418579 +PG,1976-05-17,2.761718988418579 +PG,1976-05-18,2.765625 +PG,1976-05-19,2.75 +PG,1976-05-20,2.75 +PG,1976-05-21,2.742187976837158 +PG,1976-05-24,2.6875 +PG,1976-05-25,2.703125 +PG,1976-05-26,2.707031011581421 +PG,1976-05-27,2.722656011581421 +PG,1976-05-28,2.761718988418579 +PG,1976-06-01,2.738281011581421 +PG,1976-06-02,2.726562976837158 +PG,1976-06-03,2.71875 +PG,1976-06-04,2.722656011581421 +PG,1976-06-07,2.71875 +PG,1976-06-08,2.726562976837158 +PG,1976-06-09,2.726562976837158 +PG,1976-06-10,2.738281011581421 +PG,1976-06-11,2.765625 +PG,1976-06-14,2.808593988418579 +PG,1976-06-15,2.808593988418579 +PG,1976-06-16,2.804687976837158 +PG,1976-06-17,2.847656011581421 +PG,1976-06-18,2.875 +PG,1976-06-21,2.914062976837158 +PG,1976-06-22,2.898437976837158 +PG,1976-06-23,2.90625 +PG,1976-06-24,2.9375 +PG,1976-06-25,2.9375 +PG,1976-06-28,2.945312976837158 +PG,1976-06-29,2.9375 +PG,1976-06-30,2.964843988418579 +PG,1976-07-01,2.96875 +PG,1976-07-02,2.996093988418579 +PG,1976-07-06,3.003906011581421 +PG,1976-07-07,3.035156011581421 +PG,1976-07-08,3.042968988418579 +PG,1976-07-09,3.078125 +PG,1976-07-12,3.113281011581421 +PG,1976-07-13,3.078125 +PG,1976-07-14,3.089843988418579 +PG,1976-07-15,3.085937976837158 +PG,1976-07-16,3.054687976837158 +PG,1976-07-19,3.054687976837158 +PG,1976-07-20,3.054687976837158 +PG,1976-07-21,3.054687976837158 +PG,1976-07-22,3.066406011581421 +PG,1976-07-23,3.0625 +PG,1976-07-26,3.0625 +PG,1976-07-27,3.042968988418579 +PG,1976-07-28,3.03125 +PG,1976-07-29,3.0 +PG,1976-07-30,3.0 +PG,1976-08-02,2.976562976837158 +PG,1976-08-03,2.980468988418579 +PG,1976-08-04,2.953125 +PG,1976-08-05,2.90625 +PG,1976-08-06,2.914062976837158 +PG,1976-08-09,2.894531011581421 +PG,1976-08-10,2.929687976837158 +PG,1976-08-11,2.890625 +PG,1976-08-12,2.90625 +PG,1976-08-13,2.949218988418579 +PG,1976-08-16,2.953125 +PG,1976-08-17,3.0 +PG,1976-08-18,3.015625 +PG,1976-08-19,2.992187976837158 +PG,1976-08-20,2.972656011581421 +PG,1976-08-23,2.96875 +PG,1976-08-24,2.96875 +PG,1976-08-25,2.980468988418579 +PG,1976-08-26,2.921875 +PG,1976-08-27,2.941406011581421 +PG,1976-08-30,2.953125 +PG,1976-08-31,2.972656011581421 +PG,1976-09-01,3.003906011581421 +PG,1976-09-02,3.0 +PG,1976-09-03,2.984375 +PG,1976-09-07,2.976562976837158 +PG,1976-09-08,2.957031011581421 +PG,1976-09-09,2.921875 +PG,1976-09-10,2.9375 +PG,1976-09-13,2.929687976837158 +PG,1976-09-14,2.921875 +PG,1976-09-15,2.933593988418579 +PG,1976-09-16,2.945312976837158 +PG,1976-09-17,2.941406011581421 +PG,1976-09-20,2.953125 +PG,1976-09-21,2.996093988418579 +PG,1976-09-22,3.0 +PG,1976-09-23,3.0 +PG,1976-09-24,3.03125 +PG,1976-09-27,3.039062976837158 +PG,1976-09-28,3.03125 +PG,1976-09-29,3.011718988418579 +PG,1976-09-30,3.019531011581421 +PG,1976-10-01,2.996093988418579 +PG,1976-10-04,2.988281011581421 +PG,1976-10-05,2.933593988418579 +PG,1976-10-06,2.90625 +PG,1976-10-07,2.925781011581421 +PG,1976-10-08,2.914062976837158 +PG,1976-10-11,2.871093988418579 +PG,1976-10-12,2.863281011581421 +PG,1976-10-13,2.914062976837158 +PG,1976-10-14,2.890625 +PG,1976-10-15,2.859375 +PG,1976-10-18,2.867187976837158 +PG,1976-10-19,2.886718988418579 +PG,1976-10-20,2.902343988418579 +PG,1976-10-21,2.875 +PG,1976-10-22,2.847656011581421 +PG,1976-10-25,2.84375 +PG,1976-10-26,2.851562976837158 +PG,1976-10-27,2.875 +PG,1976-10-28,2.875 +PG,1976-10-29,2.96875 +PG,1976-11-01,2.960937976837158 +PG,1976-11-03,2.945312976837158 +PG,1976-11-04,2.960937976837158 +PG,1976-11-05,2.929687976837158 +PG,1976-11-08,2.90625 +PG,1976-11-09,2.90625 +PG,1976-11-10,2.851562976837158 +PG,1976-11-11,2.867187976837158 +PG,1976-11-12,2.828125 +PG,1976-11-15,2.875 +PG,1976-11-16,2.878906011581421 +PG,1976-11-17,2.90625 +PG,1976-11-18,2.953125 +PG,1976-11-19,2.925781011581421 +PG,1976-11-22,2.941406011581421 +PG,1976-11-23,2.941406011581421 +PG,1976-11-24,2.921875 +PG,1976-11-26,2.933593988418579 +PG,1976-11-29,2.914062976837158 +PG,1976-11-30,2.925781011581421 +PG,1976-12-01,2.925781011581421 +PG,1976-12-02,2.9375 +PG,1976-12-03,2.945312976837158 +PG,1976-12-06,2.949218988418579 +PG,1976-12-07,2.925781011581421 +PG,1976-12-08,2.929687976837158 +PG,1976-12-09,2.9375 +PG,1976-12-10,2.929687976837158 +PG,1976-12-13,2.90625 +PG,1976-12-14,2.90625 +PG,1976-12-15,2.882812976837158 +PG,1976-12-16,2.820312976837158 +PG,1976-12-17,2.84375 +PG,1976-12-20,2.820312976837158 +PG,1976-12-21,2.820312976837158 +PG,1976-12-22,2.835937976837158 +PG,1976-12-23,2.84375 +PG,1976-12-27,2.867187976837158 +PG,1976-12-28,2.871093988418579 +PG,1976-12-29,2.847656011581421 +PG,1976-12-30,2.890625 +PG,1976-12-31,2.925781011581421 +PG,1977-01-03,2.90625 +PG,1977-01-04,2.894531011581421 +PG,1977-01-05,2.835937976837158 +PG,1977-01-06,2.828125 +PG,1977-01-07,2.867187976837158 +PG,1977-01-10,2.882812976837158 +PG,1977-01-11,2.863281011581421 +PG,1977-01-12,2.8125 +PG,1977-01-13,2.8125 +PG,1977-01-14,2.804687976837158 +PG,1977-01-17,2.78125 +PG,1977-01-18,2.761718988418579 +PG,1977-01-19,2.753906011581421 +PG,1977-01-20,2.707031011581421 +PG,1977-01-21,2.710937976837158 +PG,1977-01-24,2.734375 +PG,1977-01-25,2.746093988418579 +PG,1977-01-26,2.726562976837158 +PG,1977-01-27,2.707031011581421 +PG,1977-01-28,2.703125 +PG,1977-01-31,2.691406011581421 +PG,1977-02-01,2.671875 +PG,1977-02-02,2.679687976837158 +PG,1977-02-03,2.664062976837158 +PG,1977-02-04,2.664062976837158 +PG,1977-02-07,2.675781011581421 +PG,1977-02-08,2.625 +PG,1977-02-09,2.605468988418579 +PG,1977-02-10,2.597656011581421 +PG,1977-02-11,2.582031011581421 +PG,1977-02-14,2.605468988418579 +PG,1977-02-15,2.640625 +PG,1977-02-16,2.632812976837158 +PG,1977-02-17,2.582031011581421 +PG,1977-02-18,2.585937976837158 +PG,1977-02-22,2.578125 +PG,1977-02-23,2.5625 +PG,1977-02-24,2.542968988418579 +PG,1977-02-25,2.566406011581421 +PG,1977-02-28,2.574218988418579 +PG,1977-03-01,2.570312976837158 +PG,1977-03-02,2.578125 +PG,1977-03-03,2.589843988418579 +PG,1977-03-04,2.601562976837158 +PG,1977-03-07,2.601562976837158 +PG,1977-03-08,2.609375 +PG,1977-03-09,2.585937976837158 +PG,1977-03-10,2.574218988418579 +PG,1977-03-11,2.578125 +PG,1977-03-14,2.597656011581421 +PG,1977-03-15,2.609375 +PG,1977-03-16,2.597656011581421 +PG,1977-03-17,2.609375 +PG,1977-03-18,2.605468988418579 +PG,1977-03-21,2.574218988418579 +PG,1977-03-22,2.605468988418579 +PG,1977-03-23,2.566406011581421 +PG,1977-03-24,2.53125 +PG,1977-03-25,2.519531011581421 +PG,1977-03-28,2.519531011581421 +PG,1977-03-29,2.519531011581421 +PG,1977-03-30,2.46875 +PG,1977-03-31,2.46875 +PG,1977-04-01,2.464843988418579 +PG,1977-04-04,2.382812976837158 +PG,1977-04-05,2.390625 +PG,1977-04-06,2.390625 +PG,1977-04-07,2.390625 +PG,1977-04-11,2.425781011581421 +PG,1977-04-12,2.4375 +PG,1977-04-13,2.425781011581421 +PG,1977-04-14,2.441406011581421 +PG,1977-04-15,2.453125 +PG,1977-04-18,2.441406011581421 +PG,1977-04-19,2.445312976837158 +PG,1977-04-20,2.429687976837158 +PG,1977-04-21,2.398437976837158 +PG,1977-04-22,2.394531011581421 +PG,1977-04-25,2.386718988418579 +PG,1977-04-26,2.382812976837158 +PG,1977-04-27,2.40625 +PG,1977-04-28,2.429687976837158 +PG,1977-04-29,2.421875 +PG,1977-05-02,2.457031011581421 +PG,1977-05-03,2.441406011581421 +PG,1977-05-04,2.464843988418579 +PG,1977-05-05,2.414062976837158 +PG,1977-05-06,2.40625 +PG,1977-05-09,2.390625 +PG,1977-05-10,2.355468988418579 +PG,1977-05-11,2.289062976837158 +PG,1977-05-12,2.285156011581421 +PG,1977-05-13,2.292968988418579 +PG,1977-05-16,2.308593988418579 +PG,1977-05-17,2.332031011581421 +PG,1977-05-18,2.375 +PG,1977-05-19,2.375 +PG,1977-05-20,2.382812976837158 +PG,1977-05-23,2.355468988418579 +PG,1977-05-24,2.339843988418579 +PG,1977-05-25,2.308593988418579 +PG,1977-05-26,2.328125 +PG,1977-05-27,2.328125 +PG,1977-05-31,2.316406011581421 +PG,1977-06-01,2.3125 +PG,1977-06-02,2.289062976837158 +PG,1977-06-03,2.375 +PG,1977-06-06,2.378906011581421 +PG,1977-06-07,2.425781011581421 +PG,1977-06-08,2.457031011581421 +PG,1977-06-09,2.476562976837158 +PG,1977-06-10,2.472656011581421 +PG,1977-06-13,2.453125 +PG,1977-06-14,2.476562976837158 +PG,1977-06-15,2.480468988418579 +PG,1977-06-16,2.519531011581421 +PG,1977-06-17,2.554687976837158 +PG,1977-06-20,2.566406011581421 +PG,1977-06-21,2.566406011581421 +PG,1977-06-22,2.5625 +PG,1977-06-23,2.554687976837158 +PG,1977-06-24,2.574218988418579 +PG,1977-06-27,2.578125 +PG,1977-06-28,2.558593988418579 +PG,1977-06-29,2.507812976837158 +PG,1977-06-30,2.503906011581421 +PG,1977-07-01,2.5 +PG,1977-07-05,2.527343988418579 +PG,1977-07-06,2.527343988418579 +PG,1977-07-07,2.515625 +PG,1977-07-08,2.515625 +PG,1977-07-11,2.523437976837158 +PG,1977-07-12,2.519531011581421 +PG,1977-07-13,2.539062976837158 +PG,1977-07-15,2.5625 +PG,1977-07-18,2.550781011581421 +PG,1977-07-19,2.554687976837158 +PG,1977-07-20,2.503906011581421 +PG,1977-07-21,2.511718988418579 +PG,1977-07-22,2.535156011581421 +PG,1977-07-25,2.53125 +PG,1977-07-26,2.527343988418579 +PG,1977-07-27,2.488281011581421 +PG,1977-07-28,2.496093988418579 +PG,1977-07-29,2.492187976837158 +PG,1977-08-01,2.5 +PG,1977-08-02,2.496093988418579 +PG,1977-08-03,2.492187976837158 +PG,1977-08-04,2.515625 +PG,1977-08-05,2.507812976837158 +PG,1977-08-08,2.5 +PG,1977-08-09,2.53125 +PG,1977-08-10,2.5625 +PG,1977-08-11,2.539062976837158 +PG,1977-08-12,2.554687976837158 +PG,1977-08-15,2.578125 +PG,1977-08-16,2.582031011581421 +PG,1977-08-17,2.585937976837158 +PG,1977-08-18,2.597656011581421 +PG,1977-08-19,2.585937976837158 +PG,1977-08-22,2.59375 +PG,1977-08-23,2.617187976837158 +PG,1977-08-24,2.640625 +PG,1977-08-25,2.648437976837158 +PG,1977-08-26,2.671875 +PG,1977-08-29,2.703125 +PG,1977-08-30,2.699218988418579 +PG,1977-08-31,2.695312976837158 +PG,1977-09-01,2.695312976837158 +PG,1977-09-02,2.695312976837158 +PG,1977-09-06,2.6875 +PG,1977-09-07,2.710937976837158 +PG,1977-09-08,2.699218988418579 +PG,1977-09-09,2.675781011581421 +PG,1977-09-12,2.65625 +PG,1977-09-13,2.652343988418579 +PG,1977-09-14,2.671875 +PG,1977-09-15,2.683593988418579 +PG,1977-09-16,2.6875 +PG,1977-09-19,2.675781011581421 +PG,1977-09-20,2.683593988418579 +PG,1977-09-21,2.640625 +PG,1977-09-22,2.636718988418579 +PG,1977-09-23,2.625 +PG,1977-09-26,2.617187976837158 +PG,1977-09-27,2.625 +PG,1977-09-28,2.625 +PG,1977-09-29,2.644531011581421 +PG,1977-09-30,2.660156011581421 +PG,1977-10-03,2.664062976837158 +PG,1977-10-04,2.605468988418579 +PG,1977-10-05,2.609375 +PG,1977-10-06,2.609375 +PG,1977-10-07,2.605468988418579 +PG,1977-10-10,2.597656011581421 +PG,1977-10-11,2.566406011581421 +PG,1977-10-12,2.53125 +PG,1977-10-13,2.539062976837158 +PG,1977-10-14,2.542968988418579 +PG,1977-10-17,2.535156011581421 +PG,1977-10-18,2.574218988418579 +PG,1977-10-19,2.558593988418579 +PG,1977-10-20,2.582031011581421 +PG,1977-10-21,2.582031011581421 +PG,1977-10-24,2.554687976837158 +PG,1977-10-25,2.535156011581421 +PG,1977-10-26,2.574218988418579 +PG,1977-10-27,2.578125 +PG,1977-10-28,2.597656011581421 +PG,1977-10-31,2.589843988418579 +PG,1977-11-01,2.582031011581421 +PG,1977-11-02,2.566406011581421 +PG,1977-11-03,2.546875 +PG,1977-11-04,2.558593988418579 +PG,1977-11-07,2.554687976837158 +PG,1977-11-08,2.539062976837158 +PG,1977-11-09,2.527343988418579 +PG,1977-11-10,2.539062976837158 +PG,1977-11-11,2.601562976837158 +PG,1977-11-14,2.632812976837158 +PG,1977-11-15,2.625 +PG,1977-11-16,2.613281011581421 +PG,1977-11-17,2.601562976837158 +PG,1977-11-18,2.605468988418579 +PG,1977-11-21,2.589843988418579 +PG,1977-11-22,2.632812976837158 +PG,1977-11-23,2.664062976837158 +PG,1977-11-25,2.675781011581421 +PG,1977-11-28,2.6875 +PG,1977-11-29,2.675781011581421 +PG,1977-11-30,2.667968988418579 +PG,1977-12-01,2.660156011581421 +PG,1977-12-02,2.640625 +PG,1977-12-05,2.648437976837158 +PG,1977-12-06,2.625 +PG,1977-12-07,2.601562976837158 +PG,1977-12-08,2.597656011581421 +PG,1977-12-09,2.617187976837158 +PG,1977-12-12,2.609375 +PG,1977-12-13,2.601562976837158 +PG,1977-12-14,2.601562976837158 +PG,1977-12-15,2.59375 +PG,1977-12-16,2.597656011581421 +PG,1977-12-19,2.585937976837158 +PG,1977-12-20,2.585937976837158 +PG,1977-12-21,2.601562976837158 +PG,1977-12-22,2.625 +PG,1977-12-23,2.640625 +PG,1977-12-27,2.65625 +PG,1977-12-28,2.695312976837158 +PG,1977-12-29,2.6875 +PG,1977-12-30,2.683593988418579 +PG,1978-01-03,2.652343988418579 +PG,1978-01-04,2.632812976837158 +PG,1978-01-05,2.617187976837158 +PG,1978-01-06,2.566406011581421 +PG,1978-01-09,2.550781011581421 +PG,1978-01-10,2.554687976837158 +PG,1978-01-11,2.542968988418579 +PG,1978-01-12,2.53125 +PG,1978-01-13,2.546875 +PG,1978-01-16,2.53125 +PG,1978-01-17,2.542968988418579 +PG,1978-01-18,2.5625 +PG,1978-01-19,2.5625 +PG,1978-01-20,2.589843988418579 +PG,1978-01-23,2.582031011581421 +PG,1978-01-24,2.542968988418579 +PG,1978-01-25,2.542968988418579 +PG,1978-01-26,2.480468988418579 +PG,1978-01-27,2.464843988418579 +PG,1978-01-30,2.488281011581421 +PG,1978-01-31,2.464843988418579 +PG,1978-02-01,2.480468988418579 +PG,1978-02-02,2.476562976837158 +PG,1978-02-03,2.46875 +PG,1978-02-06,2.453125 +PG,1978-02-07,2.480468988418579 +PG,1978-02-08,2.480468988418579 +PG,1978-02-09,2.472656011581421 +PG,1978-02-10,2.476562976837158 +PG,1978-02-13,2.457031011581421 +PG,1978-02-14,2.453125 +PG,1978-02-15,2.457031011581421 +PG,1978-02-16,2.445312976837158 +PG,1978-02-17,2.429687976837158 +PG,1978-02-21,2.421875 +PG,1978-02-22,2.425781011581421 +PG,1978-02-23,2.429687976837158 +PG,1978-02-24,2.4375 +PG,1978-02-27,2.425781011581421 +PG,1978-02-28,2.398437976837158 +PG,1978-03-01,2.394531011581421 +PG,1978-03-02,2.402343988418579 +PG,1978-03-03,2.390625 +PG,1978-03-06,2.375 +PG,1978-03-07,2.363281011581421 +PG,1978-03-08,2.371093988418579 +PG,1978-03-09,2.355468988418579 +PG,1978-03-10,2.359375 +PG,1978-03-13,2.371093988418579 +PG,1978-03-14,2.363281011581421 +PG,1978-03-15,2.367187976837158 +PG,1978-03-16,2.390625 +PG,1978-03-17,2.414062976837158 +PG,1978-03-20,2.4375 +PG,1978-03-21,2.425781011581421 +PG,1978-03-22,2.414062976837158 +PG,1978-03-23,2.402343988418579 +PG,1978-03-27,2.359375 +PG,1978-03-28,2.363281011581421 +PG,1978-03-29,2.335937976837158 +PG,1978-03-30,2.335937976837158 +PG,1978-03-31,2.316406011581421 +PG,1978-04-03,2.3125 +PG,1978-04-04,2.304687976837158 +PG,1978-04-05,2.328125 +PG,1978-04-06,2.335937976837158 +PG,1978-04-07,2.382812976837158 +PG,1978-04-10,2.390625 +PG,1978-04-11,2.390625 +PG,1978-04-12,2.390625 +PG,1978-04-13,2.414062976837158 +PG,1978-04-14,2.488281011581421 +PG,1978-04-17,2.546875 +PG,1978-04-18,2.507812976837158 +PG,1978-04-19,2.515625 +PG,1978-04-20,2.519531011581421 +PG,1978-04-21,2.507812976837158 +PG,1978-04-24,2.539062976837158 +PG,1978-04-25,2.578125 +PG,1978-04-26,2.59375 +PG,1978-04-27,2.5625 +PG,1978-04-28,2.640625 +PG,1978-05-01,2.664062976837158 +PG,1978-05-02,2.652343988418579 +PG,1978-05-03,2.621093988418579 +PG,1978-05-04,2.609375 +PG,1978-05-05,2.640625 +PG,1978-05-08,2.605468988418579 +PG,1978-05-09,2.578125 +PG,1978-05-10,2.550781011581421 +PG,1978-05-11,2.582031011581421 +PG,1978-05-12,2.640625 +PG,1978-05-15,2.632812976837158 +PG,1978-05-16,2.675781011581421 +PG,1978-05-17,2.710937976837158 +PG,1978-05-18,2.699218988418579 +PG,1978-05-19,2.683593988418579 +PG,1978-05-22,2.714843988418579 +PG,1978-05-23,2.679687976837158 +PG,1978-05-24,2.65625 +PG,1978-05-25,2.644531011581421 +PG,1978-05-26,2.628906011581421 +PG,1978-05-30,2.640625 +PG,1978-05-31,2.675781011581421 +PG,1978-06-01,2.683593988418579 +PG,1978-06-02,2.71875 +PG,1978-06-05,2.753906011581421 +PG,1978-06-06,2.742187976837158 +PG,1978-06-07,2.734375 +PG,1978-06-08,2.71875 +PG,1978-06-09,2.730468988418579 +PG,1978-06-12,2.738281011581421 +PG,1978-06-13,2.710937976837158 +PG,1978-06-14,2.707031011581421 +PG,1978-06-15,2.703125 +PG,1978-06-16,2.691406011581421 +PG,1978-06-19,2.703125 +PG,1978-06-20,2.703125 +PG,1978-06-21,2.691406011581421 +PG,1978-06-22,2.675781011581421 +PG,1978-06-23,2.671875 +PG,1978-06-26,2.65625 +PG,1978-06-27,2.667968988418579 +PG,1978-06-28,2.65625 +PG,1978-06-29,2.695312976837158 +PG,1978-06-30,2.6875 +PG,1978-07-03,2.6875 +PG,1978-07-05,2.667968988418579 +PG,1978-07-06,2.671875 +PG,1978-07-07,2.671875 +PG,1978-07-10,2.695312976837158 +PG,1978-07-11,2.714843988418579 +PG,1978-07-12,2.765625 +PG,1978-07-13,2.75 +PG,1978-07-14,2.820312976837158 +PG,1978-07-17,2.828125 +PG,1978-07-18,2.800781011581421 +PG,1978-07-19,2.800781011581421 +PG,1978-07-20,2.796875 +PG,1978-07-21,2.785156011581421 +PG,1978-07-24,2.789062976837158 +PG,1978-07-25,2.792968988418579 +PG,1978-07-26,2.800781011581421 +PG,1978-07-27,2.8125 +PG,1978-07-28,2.816406011581421 +PG,1978-07-31,2.824218988418579 +PG,1978-08-01,2.78125 +PG,1978-08-02,2.789062976837158 +PG,1978-08-03,2.835937976837158 +PG,1978-08-04,2.832031011581421 +PG,1978-08-07,2.816406011581421 +PG,1978-08-08,2.8125 +PG,1978-08-09,2.851562976837158 +PG,1978-08-10,2.804687976837158 +PG,1978-08-11,2.796875 +PG,1978-08-14,2.804687976837158 +PG,1978-08-15,2.765625 +PG,1978-08-16,2.78125 +PG,1978-08-17,2.796875 +PG,1978-08-18,2.75 +PG,1978-08-21,2.699218988418579 +PG,1978-08-22,2.722656011581421 +PG,1978-08-23,2.757812976837158 +PG,1978-08-24,2.742187976837158 +PG,1978-08-25,2.722656011581421 +PG,1978-08-28,2.707031011581421 +PG,1978-08-29,2.710937976837158 +PG,1978-08-30,2.714843988418579 +PG,1978-08-31,2.722656011581421 +PG,1978-09-01,2.722656011581421 +PG,1978-09-05,2.71875 +PG,1978-09-06,2.769531011581421 +PG,1978-09-07,2.785156011581421 +PG,1978-09-08,2.867187976837158 +PG,1978-09-11,2.886718988418579 +PG,1978-09-12,2.886718988418579 +PG,1978-09-13,2.878906011581421 +PG,1978-09-14,2.835937976837158 +PG,1978-09-15,2.800781011581421 +PG,1978-09-18,2.765625 +PG,1978-09-19,2.730468988418579 +PG,1978-09-20,2.722656011581421 +PG,1978-09-21,2.726562976837158 +PG,1978-09-22,2.738281011581421 +PG,1978-09-25,2.738281011581421 +PG,1978-09-26,2.730468988418579 +PG,1978-09-27,2.722656011581421 +PG,1978-09-28,2.722656011581421 +PG,1978-09-29,2.71875 +PG,1978-10-02,2.695312976837158 +PG,1978-10-03,2.699218988418579 +PG,1978-10-04,2.6875 +PG,1978-10-05,2.6875 +PG,1978-10-06,2.695312976837158 +PG,1978-10-09,2.734375 +PG,1978-10-10,2.726562976837158 +PG,1978-10-11,2.765625 +PG,1978-10-12,2.773437976837158 +PG,1978-10-13,2.808593988418579 +PG,1978-10-16,2.742187976837158 +PG,1978-10-17,2.6875 +PG,1978-10-18,2.703125 +PG,1978-10-19,2.6875 +PG,1978-10-20,2.695312976837158 +PG,1978-10-23,2.683593988418579 +PG,1978-10-24,2.644531011581421 +PG,1978-10-25,2.601562976837158 +PG,1978-10-26,2.625 +PG,1978-10-27,2.605468988418579 +PG,1978-10-30,2.632812976837158 +PG,1978-10-31,2.578125 +PG,1978-11-01,2.664062976837158 +PG,1978-11-02,2.675781011581421 +PG,1978-11-03,2.679687976837158 +PG,1978-11-06,2.671875 +PG,1978-11-07,2.632812976837158 +PG,1978-11-08,2.648437976837158 +PG,1978-11-09,2.601562976837158 +PG,1978-11-10,2.640625 +PG,1978-11-13,2.609375 +PG,1978-11-14,2.582031011581421 +PG,1978-11-15,2.601562976837158 +PG,1978-11-16,2.636718988418579 +PG,1978-11-17,2.625 +PG,1978-11-20,2.640625 +PG,1978-11-21,2.644531011581421 +PG,1978-11-22,2.683593988418579 +PG,1978-11-24,2.675781011581421 +PG,1978-11-27,2.695312976837158 +PG,1978-11-28,2.683593988418579 +PG,1978-11-29,2.660156011581421 +PG,1978-11-30,2.679687976837158 +PG,1978-12-01,2.730468988418579 +PG,1978-12-04,2.710937976837158 +PG,1978-12-05,2.738281011581421 +PG,1978-12-06,2.734375 +PG,1978-12-07,2.71875 +PG,1978-12-08,2.714843988418579 +PG,1978-12-11,2.71875 +PG,1978-12-12,2.742187976837158 +PG,1978-12-13,2.75 +PG,1978-12-14,2.738281011581421 +PG,1978-12-15,2.710937976837158 +PG,1978-12-18,2.660156011581421 +PG,1978-12-19,2.671875 +PG,1978-12-20,2.707031011581421 +PG,1978-12-21,2.726562976837158 +PG,1978-12-22,2.765625 +PG,1978-12-26,2.78125 +PG,1978-12-27,2.761718988418579 +PG,1978-12-28,2.773437976837158 +PG,1978-12-29,2.777343988418579 +PG,1979-01-02,2.753906011581421 +PG,1979-01-03,2.769531011581421 +PG,1979-01-04,2.753906011581421 +PG,1979-01-05,2.765625 +PG,1979-01-08,2.75 +PG,1979-01-09,2.753906011581421 +PG,1979-01-10,2.746093988418579 +PG,1979-01-11,2.765625 +PG,1979-01-12,2.78125 +PG,1979-01-15,2.746093988418579 +PG,1979-01-16,2.730468988418579 +PG,1979-01-17,2.71875 +PG,1979-01-18,2.742187976837158 +PG,1979-01-19,2.742187976837158 +PG,1979-01-22,2.722656011581421 +PG,1979-01-23,2.703125 +PG,1979-01-24,2.664062976837158 +PG,1979-01-25,2.679687976837158 +PG,1979-01-26,2.703125 +PG,1979-01-29,2.695312976837158 +PG,1979-01-30,2.691406011581421 +PG,1979-01-31,2.640625 +PG,1979-02-01,2.652343988418579 +PG,1979-02-02,2.628906011581421 +PG,1979-02-05,2.625 +PG,1979-02-06,2.621093988418579 +PG,1979-02-07,2.578125 +PG,1979-02-08,2.578125 +PG,1979-02-09,2.578125 +PG,1979-02-12,2.578125 +PG,1979-02-13,2.59375 +PG,1979-02-14,2.585937976837158 +PG,1979-02-15,2.582031011581421 +PG,1979-02-16,2.589843988418579 +PG,1979-02-20,2.609375 +PG,1979-02-21,2.589843988418579 +PG,1979-02-22,2.5625 +PG,1979-02-23,2.558593988418579 +PG,1979-02-26,2.550781011581421 +PG,1979-02-27,2.527343988418579 +PG,1979-02-28,2.539062976837158 +PG,1979-03-01,2.539062976837158 +PG,1979-03-02,2.546875 +PG,1979-03-05,2.570312976837158 +PG,1979-03-06,2.554687976837158 +PG,1979-03-07,2.542968988418579 +PG,1979-03-08,2.53125 +PG,1979-03-09,2.53125 +PG,1979-03-12,2.527343988418579 +PG,1979-03-13,2.519531011581421 +PG,1979-03-14,2.515625 +PG,1979-03-15,2.539062976837158 +PG,1979-03-16,2.53125 +PG,1979-03-19,2.511718988418579 +PG,1979-03-20,2.5 +PG,1979-03-21,2.507812976837158 +PG,1979-03-22,2.53125 +PG,1979-03-23,2.53125 +PG,1979-03-26,2.507812976837158 +PG,1979-03-27,2.515625 +PG,1979-03-28,2.511718988418579 +PG,1979-03-29,2.539062976837158 +PG,1979-03-30,2.53125 +PG,1979-04-02,2.523437976837158 +PG,1979-04-03,2.546875 +PG,1979-04-04,2.53125 +PG,1979-04-05,2.539062976837158 +PG,1979-04-06,2.527343988418579 +PG,1979-04-09,2.511718988418579 +PG,1979-04-10,2.539062976837158 +PG,1979-04-11,2.515625 +PG,1979-04-12,2.503906011581421 +PG,1979-04-16,2.457031011581421 +PG,1979-04-17,2.464843988418579 +PG,1979-04-18,2.460937976837158 +PG,1979-04-19,2.460937976837158 +PG,1979-04-20,2.472656011581421 +PG,1979-04-23,2.476562976837158 +PG,1979-04-24,2.492187976837158 +PG,1979-04-25,2.503906011581421 +PG,1979-04-26,2.484375 +PG,1979-04-27,2.488281011581421 +PG,1979-04-30,2.5 +PG,1979-05-01,2.492187976837158 +PG,1979-05-02,2.484375 +PG,1979-05-03,2.488281011581421 +PG,1979-05-04,2.480468988418579 +PG,1979-05-07,2.46875 +PG,1979-05-08,2.472656011581421 +PG,1979-05-09,2.464843988418579 +PG,1979-05-10,2.460937976837158 +PG,1979-05-11,2.46875 +PG,1979-05-14,2.476562976837158 +PG,1979-05-15,2.464843988418579 +PG,1979-05-16,2.453125 +PG,1979-05-17,2.460937976837158 +PG,1979-05-18,2.476562976837158 +PG,1979-05-21,2.476562976837158 +PG,1979-05-22,2.492187976837158 +PG,1979-05-23,2.488281011581421 +PG,1979-05-24,2.507812976837158 +PG,1979-05-25,2.503906011581421 +PG,1979-05-29,2.523437976837158 +PG,1979-05-30,2.519531011581421 +PG,1979-05-31,2.519531011581421 +PG,1979-06-01,2.503906011581421 +PG,1979-06-04,2.484375 +PG,1979-06-05,2.484375 +PG,1979-06-06,2.460937976837158 +PG,1979-06-07,2.457031011581421 +PG,1979-06-08,2.453125 +PG,1979-06-11,2.472656011581421 +PG,1979-06-12,2.464843988418579 +PG,1979-06-13,2.464843988418579 +PG,1979-06-14,2.46875 +PG,1979-06-15,2.464843988418579 +PG,1979-06-18,2.453125 +PG,1979-06-19,2.453125 +PG,1979-06-20,2.445312976837158 +PG,1979-06-21,2.449218988418579 +PG,1979-06-22,2.457031011581421 +PG,1979-06-25,2.441406011581421 +PG,1979-06-26,2.398437976837158 +PG,1979-06-27,2.40625 +PG,1979-06-28,2.40625 +PG,1979-06-29,2.402343988418579 +PG,1979-07-02,2.386718988418579 +PG,1979-07-03,2.386718988418579 +PG,1979-07-05,2.390625 +PG,1979-07-06,2.410156011581421 +PG,1979-07-09,2.40625 +PG,1979-07-10,2.40625 +PG,1979-07-11,2.40625 +PG,1979-07-12,2.398437976837158 +PG,1979-07-13,2.375 +PG,1979-07-16,2.355468988418579 +PG,1979-07-17,2.34375 +PG,1979-07-18,2.328125 +PG,1979-07-19,2.332031011581421 +PG,1979-07-20,2.324218988418579 +PG,1979-07-23,2.3125 +PG,1979-07-24,2.308593988418579 +PG,1979-07-25,2.3125 +PG,1979-07-26,2.3125 +PG,1979-07-27,2.296875 +PG,1979-07-30,2.28125 +PG,1979-07-31,2.316406011581421 +PG,1979-08-01,2.332031011581421 +PG,1979-08-02,2.34375 +PG,1979-08-03,2.339843988418579 +PG,1979-08-06,2.339843988418579 +PG,1979-08-07,2.390625 +PG,1979-08-08,2.410156011581421 +PG,1979-08-09,2.40625 +PG,1979-08-10,2.425781011581421 +PG,1979-08-13,2.417968988418579 +PG,1979-08-14,2.421875 +PG,1979-08-15,2.464843988418579 +PG,1979-08-16,2.488281011581421 +PG,1979-08-17,2.476562976837158 +PG,1979-08-20,2.507812976837158 +PG,1979-08-21,2.515625 +PG,1979-08-22,2.496093988418579 +PG,1979-08-23,2.484375 +PG,1979-08-24,2.46875 +PG,1979-08-27,2.492187976837158 +PG,1979-08-28,2.484375 +PG,1979-08-29,2.507812976837158 +PG,1979-08-30,2.503906011581421 +PG,1979-08-31,2.503906011581421 +PG,1979-09-04,2.472656011581421 +PG,1979-09-05,2.453125 +PG,1979-09-06,2.4375 +PG,1979-09-07,2.441406011581421 +PG,1979-09-10,2.425781011581421 +PG,1979-09-11,2.429687976837158 +PG,1979-09-12,2.449218988418579 +PG,1979-09-13,2.4375 +PG,1979-09-14,2.414062976837158 +PG,1979-09-17,2.4375 +PG,1979-09-18,2.417968988418579 +PG,1979-09-19,2.410156011581421 +PG,1979-09-20,2.417968988418579 +PG,1979-09-21,2.4375 +PG,1979-09-24,2.390625 +PG,1979-09-25,2.390625 +PG,1979-09-26,2.414062976837158 +PG,1979-09-27,2.441406011581421 +PG,1979-09-28,2.414062976837158 +PG,1979-10-01,2.394531011581421 +PG,1979-10-02,2.421875 +PG,1979-10-03,2.433593988418579 +PG,1979-10-04,2.453125 +PG,1979-10-05,2.480468988418579 +PG,1979-10-08,2.457031011581421 +PG,1979-10-09,2.425781011581421 +PG,1979-10-10,2.417968988418579 +PG,1979-10-11,2.453125 +PG,1979-10-12,2.476562976837158 +PG,1979-10-15,2.449218988418579 +PG,1979-10-16,2.4375 +PG,1979-10-17,2.410156011581421 +PG,1979-10-18,2.375 +PG,1979-10-19,2.335937976837158 +PG,1979-10-22,2.320312976837158 +PG,1979-10-23,2.328125 +PG,1979-10-24,2.3125 +PG,1979-10-25,2.296875 +PG,1979-10-26,2.3125 +PG,1979-10-29,2.332031011581421 +PG,1979-10-30,2.359375 +PG,1979-10-31,2.320312976837158 +PG,1979-11-01,2.351562976837158 +PG,1979-11-02,2.363281011581421 +PG,1979-11-05,2.347656011581421 +PG,1979-11-06,2.332031011581421 +PG,1979-11-07,2.289062976837158 +PG,1979-11-08,2.265625 +PG,1979-11-09,2.289062976837158 +PG,1979-11-12,2.304687976837158 +PG,1979-11-13,2.292968988418579 +PG,1979-11-14,2.285156011581421 +PG,1979-11-15,2.285156011581421 +PG,1979-11-16,2.273437976837158 +PG,1979-11-19,2.28125 +PG,1979-11-20,2.257812976837158 +PG,1979-11-21,2.210937976837158 +PG,1979-11-23,2.199218988418579 +PG,1979-11-26,2.230468988418579 +PG,1979-11-27,2.289062976837158 +PG,1979-11-28,2.3125 +PG,1979-11-29,2.328125 +PG,1979-11-30,2.3125 +PG,1979-12-03,2.296875 +PG,1979-12-04,2.296875 +PG,1979-12-05,2.28125 +PG,1979-12-06,2.320312976837158 +PG,1979-12-07,2.328125 +PG,1979-12-10,2.320312976837158 +PG,1979-12-11,2.304687976837158 +PG,1979-12-12,2.300781011581421 +PG,1979-12-13,2.308593988418579 +PG,1979-12-14,2.328125 +PG,1979-12-17,2.320312976837158 +PG,1979-12-18,2.308593988418579 +PG,1979-12-19,2.3125 +PG,1979-12-20,2.3125 +PG,1979-12-21,2.320312976837158 +PG,1979-12-24,2.316406011581421 +PG,1979-12-26,2.316406011581421 +PG,1979-12-27,2.324218988418579 +PG,1979-12-28,2.3125 +PG,1979-12-31,2.320312976837158 +PG,1980-01-02,2.320312976837158 +PG,1980-01-03,2.289062976837158 +PG,1980-01-04,2.300781011581421 +PG,1980-01-07,2.289062976837158 +PG,1980-01-08,2.296875 +PG,1980-01-09,2.328125 +PG,1980-01-10,2.328125 +PG,1980-01-11,2.320312976837158 +PG,1980-01-14,2.339843988418579 +PG,1980-01-15,2.335937976837158 +PG,1980-01-16,2.332031011581421 +PG,1980-01-17,2.296875 +PG,1980-01-18,2.285156011581421 +PG,1980-01-21,2.273437976837158 +PG,1980-01-22,2.25 +PG,1980-01-23,2.242187976837158 +PG,1980-01-24,2.273437976837158 +PG,1980-01-25,2.277343988418579 +PG,1980-01-28,2.277343988418579 +PG,1980-01-29,2.28125 +PG,1980-01-30,2.261718988418579 +PG,1980-01-31,2.253906011581421 +PG,1980-02-01,2.242187976837158 +PG,1980-02-04,2.25 +PG,1980-02-05,2.242187976837158 +PG,1980-02-06,2.222656011581421 +PG,1980-02-07,2.203125 +PG,1980-02-08,2.210937976837158 +PG,1980-02-11,2.203125 +PG,1980-02-12,2.25 +PG,1980-02-13,2.292968988418579 +PG,1980-02-14,2.304687976837158 +PG,1980-02-15,2.269531011581421 +PG,1980-02-19,2.246093988418579 +PG,1980-02-20,2.25 +PG,1980-02-21,2.25 +PG,1980-02-22,2.242187976837158 +PG,1980-02-25,2.246093988418579 +PG,1980-02-26,2.246093988418579 +PG,1980-02-27,2.226562976837158 +PG,1980-02-28,2.210937976837158 +PG,1980-02-29,2.226562976837158 +PG,1980-03-03,2.183593988418579 +PG,1980-03-04,2.15625 +PG,1980-03-05,2.089843988418579 +PG,1980-03-06,2.09375 +PG,1980-03-07,2.03125 +PG,1980-03-10,2.070312976837158 +PG,1980-03-11,2.070312976837158 +PG,1980-03-12,2.058593988418579 +PG,1980-03-13,2.03125 +PG,1980-03-14,2.03125 +PG,1980-03-17,1.96875 +PG,1980-03-18,1.996093988418579 +PG,1980-03-19,2.019531011581421 +PG,1980-03-20,2.019531011581421 +PG,1980-03-21,2.023437976837158 +PG,1980-03-24,1.988281011581421 +PG,1980-03-25,2.003906011581421 +PG,1980-03-26,1.988281011581421 +PG,1980-03-27,1.972656011581421 +PG,1980-03-28,2.054687976837158 +PG,1980-03-31,2.117187976837158 +PG,1980-04-01,2.117187976837158 +PG,1980-04-02,2.140625 +PG,1980-04-03,2.140625 +PG,1980-04-07,2.117187976837158 +PG,1980-04-08,2.125 +PG,1980-04-09,2.160156011581421 +PG,1980-04-10,2.179687976837158 +PG,1980-04-11,2.203125 +PG,1980-04-14,2.183593988418579 +PG,1980-04-15,2.179687976837158 +PG,1980-04-16,2.144531011581421 +PG,1980-04-17,2.113281011581421 +PG,1980-04-18,2.109375 +PG,1980-04-21,2.101562976837158 +PG,1980-04-22,2.15625 +PG,1980-04-23,2.132812976837158 +PG,1980-04-24,2.167968988418579 +PG,1980-04-25,2.15625 +PG,1980-04-28,2.171875 +PG,1980-04-29,2.171875 +PG,1980-04-30,2.234375 +PG,1980-05-01,2.246093988418579 +PG,1980-05-02,2.261718988418579 +PG,1980-05-05,2.289062976837158 +PG,1980-05-06,2.347656011581421 +PG,1980-05-07,2.367187976837158 +PG,1980-05-08,2.375 +PG,1980-05-09,2.375 +PG,1980-05-12,2.371093988418579 +PG,1980-05-13,2.382812976837158 +PG,1980-05-14,2.402343988418579 +PG,1980-05-15,2.445312976837158 +PG,1980-05-16,2.460937976837158 +PG,1980-05-19,2.480468988418579 +PG,1980-05-20,2.484375 +PG,1980-05-21,2.4375 +PG,1980-05-22,2.449218988418579 +PG,1980-05-23,2.4375 +PG,1980-05-27,2.449218988418579 +PG,1980-05-28,2.460937976837158 +PG,1980-05-29,2.4375 +PG,1980-05-30,2.433593988418579 +PG,1980-06-02,2.414062976837158 +PG,1980-06-03,2.398437976837158 +PG,1980-06-04,2.410156011581421 +PG,1980-06-05,2.421875 +PG,1980-06-06,2.425781011581421 +PG,1980-06-09,2.425781011581421 +PG,1980-06-10,2.390625 +PG,1980-06-11,2.375 +PG,1980-06-12,2.359375 +PG,1980-06-13,2.390625 +PG,1980-06-16,2.363281011581421 +PG,1980-06-17,2.351562976837158 +PG,1980-06-18,2.351562976837158 +PG,1980-06-19,2.304687976837158 +PG,1980-06-20,2.300781011581421 +PG,1980-06-23,2.324218988418579 +PG,1980-06-24,2.3125 +PG,1980-06-25,2.351562976837158 +PG,1980-06-26,2.324218988418579 +PG,1980-06-27,2.328125 +PG,1980-06-30,2.304687976837158 +PG,1980-07-01,2.308593988418579 +PG,1980-07-02,2.316406011581421 +PG,1980-07-03,2.335937976837158 +PG,1980-07-07,2.335937976837158 +PG,1980-07-08,2.351562976837158 +PG,1980-07-09,2.339843988418579 +PG,1980-07-10,2.316406011581421 +PG,1980-07-11,2.277343988418579 +PG,1980-07-14,2.285156011581421 +PG,1980-07-15,2.308593988418579 +PG,1980-07-16,2.34375 +PG,1980-07-17,2.359375 +PG,1980-07-18,2.40625 +PG,1980-07-21,2.367187976837158 +PG,1980-07-22,2.378906011581421 +PG,1980-07-23,2.367187976837158 +PG,1980-07-24,2.390625 +PG,1980-07-25,2.386718988418579 +PG,1980-07-28,2.402343988418579 +PG,1980-07-29,2.449218988418579 +PG,1980-07-30,2.5 +PG,1980-07-31,2.515625 +PG,1980-08-01,2.480468988418579 +PG,1980-08-04,2.492187976837158 +PG,1980-08-05,2.496093988418579 +PG,1980-08-06,2.496093988418579 +PG,1980-08-07,2.539062976837158 +PG,1980-08-08,2.558593988418579 +PG,1980-08-11,2.574218988418579 +PG,1980-08-12,2.53125 +PG,1980-08-13,2.527343988418579 +PG,1980-08-14,2.53125 +PG,1980-08-15,2.53125 +PG,1980-08-18,2.492187976837158 +PG,1980-08-19,2.492187976837158 +PG,1980-08-20,2.472656011581421 +PG,1980-08-21,2.480468988418579 +PG,1980-08-22,2.476562976837158 +PG,1980-08-25,2.472656011581421 +PG,1980-08-26,2.476562976837158 +PG,1980-08-27,2.457031011581421 +PG,1980-08-28,2.4375 +PG,1980-08-29,2.453125 +PG,1980-09-02,2.4375 +PG,1980-09-03,2.449218988418579 +PG,1980-09-04,2.449218988418579 +PG,1980-09-05,2.425781011581421 +PG,1980-09-08,2.417968988418579 +PG,1980-09-09,2.433593988418579 +PG,1980-09-10,2.421875 +PG,1980-09-11,2.402343988418579 +PG,1980-09-12,2.40625 +PG,1980-09-15,2.402343988418579 +PG,1980-09-16,2.460937976837158 +PG,1980-09-17,2.480468988418579 +PG,1980-09-18,2.445312976837158 +PG,1980-09-19,2.40625 +PG,1980-09-22,2.414062976837158 +PG,1980-09-23,2.390625 +PG,1980-09-24,2.34375 +PG,1980-09-25,2.320312976837158 +PG,1980-09-26,2.269531011581421 +PG,1980-09-29,2.238281011581421 +PG,1980-09-30,2.234375 +PG,1980-10-01,2.277343988418579 +PG,1980-10-02,2.246093988418579 +PG,1980-10-03,2.3125 +PG,1980-10-06,2.355468988418579 +PG,1980-10-07,2.34375 +PG,1980-10-08,2.328125 +PG,1980-10-09,2.242187976837158 +PG,1980-10-10,2.214843988418579 +PG,1980-10-13,2.222656011581421 +PG,1980-10-14,2.214843988418579 +PG,1980-10-15,2.246093988418579 +PG,1980-10-16,2.242187976837158 +PG,1980-10-17,2.273437976837158 +PG,1980-10-20,2.234375 +PG,1980-10-21,2.238281011581421 +PG,1980-10-22,2.25 +PG,1980-10-23,2.203125 +PG,1980-10-24,2.222656011581421 +PG,1980-10-27,2.1875 +PG,1980-10-28,2.195312976837158 +PG,1980-10-29,2.15625 +PG,1980-10-30,2.109375 +PG,1980-10-31,2.113281011581421 +PG,1980-11-03,2.136718988418579 +PG,1980-11-05,2.144531011581421 +PG,1980-11-06,2.113281011581421 +PG,1980-11-07,2.101562976837158 +PG,1980-11-10,2.121093988418579 +PG,1980-11-11,2.148437976837158 +PG,1980-11-12,2.191406011581421 +PG,1980-11-13,2.210937976837158 +PG,1980-11-14,2.265625 +PG,1980-11-17,2.273437976837158 +PG,1980-11-18,2.296875 +PG,1980-11-19,2.285156011581421 +PG,1980-11-20,2.285156011581421 +PG,1980-11-21,2.257812976837158 +PG,1980-11-24,2.234375 +PG,1980-11-25,2.222656011581421 +PG,1980-11-26,2.21875 +PG,1980-11-28,2.199218988418579 +PG,1980-12-01,2.171875 +PG,1980-12-02,2.164062976837158 +PG,1980-12-03,2.128906011581421 +PG,1980-12-04,2.128906011581421 +PG,1980-12-05,2.109375 +PG,1980-12-08,2.105468988418579 +PG,1980-12-09,2.105468988418579 +PG,1980-12-10,2.054687976837158 +PG,1980-12-11,2.03125 +PG,1980-12-12,2.019531011581421 +PG,1980-12-15,2.019531011581421 +PG,1980-12-16,2.0 +PG,1980-12-17,1.996093988418579 +PG,1980-12-18,2.0 +PG,1980-12-19,1.984375 +PG,1980-12-22,2.046875 +PG,1980-12-23,2.078125 +PG,1980-12-24,2.101562976837158 +PG,1980-12-26,2.121093988418579 +PG,1980-12-29,2.136718988418579 +PG,1980-12-30,2.144531011581421 +PG,1980-12-31,2.152343988418579 +PG,1981-01-02,2.128906011581421 +PG,1981-01-05,2.15625 +PG,1981-01-06,2.21875 +PG,1981-01-07,2.253906011581421 +PG,1981-01-08,2.207031011581421 +PG,1981-01-09,2.21875 +PG,1981-01-12,2.210937976837158 +PG,1981-01-13,2.210937976837158 +PG,1981-01-14,2.207031011581421 +PG,1981-01-15,2.203125 +PG,1981-01-16,2.195312976837158 +PG,1981-01-19,2.148437976837158 +PG,1981-01-20,2.140625 +PG,1981-01-21,2.125 +PG,1981-01-22,2.117187976837158 +PG,1981-01-23,2.132812976837158 +PG,1981-01-26,2.121093988418579 +PG,1981-01-27,2.109375 +PG,1981-01-28,2.09375 +PG,1981-01-29,2.074218988418579 +PG,1981-01-30,2.09375 +PG,1981-02-02,2.09375 +PG,1981-02-03,2.09375 +PG,1981-02-04,2.078125 +PG,1981-02-05,2.035156011581421 +PG,1981-02-06,2.0625 +PG,1981-02-09,2.074218988418579 +PG,1981-02-10,2.066406011581421 +PG,1981-02-11,2.074218988418579 +PG,1981-02-12,2.09375 +PG,1981-02-13,2.09375 +PG,1981-02-17,2.128906011581421 +PG,1981-02-18,2.167968988418579 +PG,1981-02-19,2.148437976837158 +PG,1981-02-20,2.148437976837158 +PG,1981-02-23,2.152343988418579 +PG,1981-02-24,2.140625 +PG,1981-02-25,2.101562976837158 +PG,1981-02-26,2.105468988418579 +PG,1981-02-27,2.230468988418579 +PG,1981-03-02,2.234375 +PG,1981-03-03,2.203125 +PG,1981-03-04,2.183593988418579 +PG,1981-03-05,2.191406011581421 +PG,1981-03-06,2.191406011581421 +PG,1981-03-09,2.226562976837158 +PG,1981-03-10,2.257812976837158 +PG,1981-03-11,2.230468988418579 +PG,1981-03-12,2.296875 +PG,1981-03-13,2.3125 +PG,1981-03-16,2.316406011581421 +PG,1981-03-17,2.308593988418579 +PG,1981-03-18,2.289062976837158 +PG,1981-03-19,2.238281011581421 +PG,1981-03-20,2.226562976837158 +PG,1981-03-23,2.226562976837158 +PG,1981-03-24,2.210937976837158 +PG,1981-03-25,2.21875 +PG,1981-03-26,2.242187976837158 +PG,1981-03-27,2.207031011581421 +PG,1981-03-30,2.1875 +PG,1981-03-31,2.203125 +PG,1981-04-01,2.195312976837158 +PG,1981-04-02,2.183593988418579 +PG,1981-04-03,2.183593988418579 +PG,1981-04-06,2.160156011581421 +PG,1981-04-07,2.144531011581421 +PG,1981-04-08,2.128906011581421 +PG,1981-04-09,2.164062976837158 +PG,1981-04-10,2.175781011581421 +PG,1981-04-13,2.175781011581421 +PG,1981-04-14,2.1875 +PG,1981-04-15,2.210937976837158 +PG,1981-04-16,2.207031011581421 +PG,1981-04-20,2.28125 +PG,1981-04-21,2.292968988418579 +PG,1981-04-22,2.296875 +PG,1981-04-23,2.347656011581421 +PG,1981-04-24,2.339843988418579 +PG,1981-04-27,2.34375 +PG,1981-04-28,2.308593988418579 +PG,1981-04-29,2.242187976837158 +PG,1981-04-30,2.242187976837158 +PG,1981-05-01,2.226562976837158 +PG,1981-05-04,2.1875 +PG,1981-05-05,2.160156011581421 +PG,1981-05-06,2.183593988418579 +PG,1981-05-07,2.1875 +PG,1981-05-08,2.1875 +PG,1981-05-11,2.179687976837158 +PG,1981-05-12,2.1875 +PG,1981-05-13,2.171875 +PG,1981-05-14,2.183593988418579 +PG,1981-05-15,2.179687976837158 +PG,1981-05-18,2.191406011581421 +PG,1981-05-19,2.183593988418579 +PG,1981-05-20,2.183593988418579 +PG,1981-05-21,2.167968988418579 +PG,1981-05-22,2.132812976837158 +PG,1981-05-26,2.148437976837158 +PG,1981-05-27,2.148437976837158 +PG,1981-05-28,2.164062976837158 +PG,1981-05-29,2.203125 +PG,1981-06-01,2.25 +PG,1981-06-02,2.210937976837158 +PG,1981-06-03,2.21875 +PG,1981-06-04,2.21875 +PG,1981-06-05,2.234375 +PG,1981-06-08,2.246093988418579 +PG,1981-06-09,2.289062976837158 +PG,1981-06-10,2.328125 +PG,1981-06-11,2.359375 +PG,1981-06-12,2.355468988418579 +PG,1981-06-15,2.375 +PG,1981-06-16,2.355468988418579 +PG,1981-06-17,2.398437976837158 +PG,1981-06-18,2.433593988418579 +PG,1981-06-19,2.421875 +PG,1981-06-22,2.367187976837158 +PG,1981-06-23,2.398437976837158 +PG,1981-06-24,2.386718988418579 +PG,1981-06-25,2.386718988418579 +PG,1981-06-26,2.378906011581421 +PG,1981-06-29,2.367187976837158 +PG,1981-06-30,2.367187976837158 +PG,1981-07-01,2.351562976837158 +PG,1981-07-02,2.347656011581421 +PG,1981-07-06,2.328125 +PG,1981-07-07,2.316406011581421 +PG,1981-07-08,2.316406011581421 +PG,1981-07-09,2.34375 +PG,1981-07-10,2.316406011581421 +PG,1981-07-13,2.328125 +PG,1981-07-14,2.320312976837158 +PG,1981-07-15,2.316406011581421 +PG,1981-07-16,2.320312976837158 +PG,1981-07-17,2.320312976837158 +PG,1981-07-20,2.296875 +PG,1981-07-21,2.285156011581421 +PG,1981-07-22,2.285156011581421 +PG,1981-07-23,2.269531011581421 +PG,1981-07-24,2.28125 +PG,1981-07-27,2.292968988418579 +PG,1981-07-28,2.273437976837158 +PG,1981-07-29,2.261718988418579 +PG,1981-07-30,2.261718988418579 +PG,1981-07-31,2.269531011581421 +PG,1981-08-03,2.25 +PG,1981-08-04,2.234375 +PG,1981-08-05,2.238281011581421 +PG,1981-08-06,2.203125 +PG,1981-08-07,2.148437976837158 +PG,1981-08-10,2.179687976837158 +PG,1981-08-11,2.226562976837158 +PG,1981-08-12,2.234375 +PG,1981-08-13,2.21875 +PG,1981-08-14,2.191406011581421 +PG,1981-08-17,2.1875 +PG,1981-08-18,2.183593988418579 +PG,1981-08-19,2.199218988418579 +PG,1981-08-20,2.203125 +PG,1981-08-21,2.164062976837158 +PG,1981-08-24,2.121093988418579 +PG,1981-08-25,2.140625 +PG,1981-08-26,2.15625 +PG,1981-08-27,2.160156011581421 +PG,1981-08-28,2.164062976837158 +PG,1981-08-31,2.167968988418579 +PG,1981-09-01,2.167968988418579 +PG,1981-09-02,2.1875 +PG,1981-09-03,2.164062976837158 +PG,1981-09-04,2.15625 +PG,1981-09-08,2.132812976837158 +PG,1981-09-09,2.148437976837158 +PG,1981-09-10,2.148437976837158 +PG,1981-09-11,2.1875 +PG,1981-09-14,2.1875 +PG,1981-09-15,2.179687976837158 +PG,1981-09-16,2.160156011581421 +PG,1981-09-17,2.15625 +PG,1981-09-18,2.183593988418579 +PG,1981-09-21,2.25 +PG,1981-09-22,2.25 +PG,1981-09-23,2.21875 +PG,1981-09-24,2.203125 +PG,1981-09-25,2.171875 +PG,1981-09-28,2.234375 +PG,1981-09-29,2.28125 +PG,1981-09-30,2.304687976837158 +PG,1981-10-01,2.316406011581421 +PG,1981-10-02,2.304687976837158 +PG,1981-10-05,2.273437976837158 +PG,1981-10-06,2.285156011581421 +PG,1981-10-07,2.296875 +PG,1981-10-08,2.328125 +PG,1981-10-09,2.296875 +PG,1981-10-12,2.316406011581421 +PG,1981-10-13,2.347656011581421 +PG,1981-10-14,2.304687976837158 +PG,1981-10-15,2.351562976837158 +PG,1981-10-16,2.351562976837158 +PG,1981-10-19,2.300781011581421 +PG,1981-10-20,2.292968988418579 +PG,1981-10-21,2.3125 +PG,1981-10-22,2.34375 +PG,1981-10-23,2.3125 +PG,1981-10-26,2.308593988418579 +PG,1981-10-27,2.375 +PG,1981-10-28,2.425781011581421 +PG,1981-10-29,2.398437976837158 +PG,1981-10-30,2.445312976837158 +PG,1981-11-02,2.457031011581421 +PG,1981-11-03,2.441406011581421 +PG,1981-11-04,2.421875 +PG,1981-11-05,2.40625 +PG,1981-11-06,2.367187976837158 +PG,1981-11-09,2.414062976837158 +PG,1981-11-10,2.40625 +PG,1981-11-11,2.425781011581421 +PG,1981-11-12,2.460937976837158 +PG,1981-11-13,2.460937976837158 +PG,1981-11-16,2.40625 +PG,1981-11-17,2.410156011581421 +PG,1981-11-18,2.394531011581421 +PG,1981-11-19,2.394531011581421 +PG,1981-11-20,2.417968988418579 +PG,1981-11-23,2.4375 +PG,1981-11-24,2.484375 +PG,1981-11-25,2.492187976837158 +PG,1981-11-27,2.511718988418579 +PG,1981-11-30,2.507812976837158 +PG,1981-12-01,2.496093988418579 +PG,1981-12-02,2.5 +PG,1981-12-03,2.496093988418579 +PG,1981-12-04,2.511718988418579 +PG,1981-12-07,2.5 +PG,1981-12-08,2.417968988418579 +PG,1981-12-09,2.429687976837158 +PG,1981-12-10,2.433593988418579 +PG,1981-12-11,2.433593988418579 +PG,1981-12-14,2.421875 +PG,1981-12-15,2.453125 +PG,1981-12-16,2.421875 +PG,1981-12-17,2.449218988418579 +PG,1981-12-18,2.476562976837158 +PG,1981-12-21,2.484375 +PG,1981-12-22,2.492187976837158 +PG,1981-12-23,2.484375 +PG,1981-12-24,2.480468988418579 +PG,1981-12-28,2.496093988418579 +PG,1981-12-29,2.492187976837158 +PG,1981-12-30,2.511718988418579 +PG,1981-12-31,2.511718988418579 +PG,1982-01-04,2.511718988418579 +PG,1982-01-05,2.453125 +PG,1982-01-06,2.453125 +PG,1982-01-07,2.457031011581421 +PG,1982-01-08,2.484375 +PG,1982-01-11,2.476562976837158 +PG,1982-01-12,2.488281011581421 +PG,1982-01-13,2.460937976837158 +PG,1982-01-14,2.484375 +PG,1982-01-15,2.515625 +PG,1982-01-18,2.554687976837158 +PG,1982-01-19,2.550781011581421 +PG,1982-01-20,2.605468988418579 +PG,1982-01-21,2.59375 +PG,1982-01-22,2.609375 +PG,1982-01-25,2.609375 +PG,1982-01-26,2.617187976837158 +PG,1982-01-27,2.59375 +PG,1982-01-28,2.601562976837158 +PG,1982-01-29,2.664062976837158 +PG,1982-02-01,2.636718988418579 +PG,1982-02-02,2.644531011581421 +PG,1982-02-03,2.640625 +PG,1982-02-04,2.648437976837158 +PG,1982-02-05,2.652343988418579 +PG,1982-02-08,2.585937976837158 +PG,1982-02-09,2.597656011581421 +PG,1982-02-10,2.601562976837158 +PG,1982-02-11,2.589843988418579 +PG,1982-02-12,2.585937976837158 +PG,1982-02-16,2.609375 +PG,1982-02-17,2.601562976837158 +PG,1982-02-18,2.632812976837158 +PG,1982-02-19,2.625 +PG,1982-02-22,2.554687976837158 +PG,1982-02-23,2.574218988418579 +PG,1982-02-24,2.621093988418579 +PG,1982-02-25,2.605468988418579 +PG,1982-02-26,2.601562976837158 +PG,1982-03-01,2.625 +PG,1982-03-02,2.578125 +PG,1982-03-03,2.617187976837158 +PG,1982-03-04,2.601562976837158 +PG,1982-03-05,2.585937976837158 +PG,1982-03-08,2.5625 +PG,1982-03-09,2.519531011581421 +PG,1982-03-10,2.527343988418579 +PG,1982-03-11,2.527343988418579 +PG,1982-03-12,2.472656011581421 +PG,1982-03-15,2.476562976837158 +PG,1982-03-16,2.476562976837158 +PG,1982-03-17,2.464843988418579 +PG,1982-03-18,2.484375 +PG,1982-03-19,2.5 +PG,1982-03-22,2.5 +PG,1982-03-23,2.53125 +PG,1982-03-24,2.539062976837158 +PG,1982-03-25,2.558593988418579 +PG,1982-03-26,2.53125 +PG,1982-03-29,2.582031011581421 +PG,1982-03-30,2.625 +PG,1982-03-31,2.585937976837158 +PG,1982-04-01,2.597656011581421 +PG,1982-04-02,2.597656011581421 +PG,1982-04-05,2.613281011581421 +PG,1982-04-06,2.640625 +PG,1982-04-07,2.625 +PG,1982-04-08,2.664062976837158 +PG,1982-04-12,2.691406011581421 +PG,1982-04-13,2.707031011581421 +PG,1982-04-14,2.707031011581421 +PG,1982-04-15,2.710937976837158 +PG,1982-04-16,2.722656011581421 +PG,1982-04-19,2.71875 +PG,1982-04-20,2.675781011581421 +PG,1982-04-21,2.683593988418579 +PG,1982-04-22,2.71875 +PG,1982-04-23,2.71875 +PG,1982-04-26,2.707031011581421 +PG,1982-04-27,2.699218988418579 +PG,1982-04-28,2.691406011581421 +PG,1982-04-29,2.679687976837158 +PG,1982-04-30,2.675781011581421 +PG,1982-05-03,2.6875 +PG,1982-05-04,2.710937976837158 +PG,1982-05-05,2.6875 +PG,1982-05-06,2.710937976837158 +PG,1982-05-07,2.71875 +PG,1982-05-10,2.699218988418579 +PG,1982-05-11,2.679687976837158 +PG,1982-05-12,2.648437976837158 +PG,1982-05-13,2.644531011581421 +PG,1982-05-14,2.636718988418579 +PG,1982-05-17,2.628906011581421 +PG,1982-05-18,2.621093988418579 +PG,1982-05-19,2.632812976837158 +PG,1982-05-20,2.628906011581421 +PG,1982-05-21,2.628906011581421 +PG,1982-05-24,2.628906011581421 +PG,1982-05-25,2.648437976837158 +PG,1982-05-26,2.640625 +PG,1982-05-27,2.640625 +PG,1982-05-28,2.621093988418579 +PG,1982-06-01,2.609375 +PG,1982-06-02,2.636718988418579 +PG,1982-06-03,2.636718988418579 +PG,1982-06-04,2.609375 +PG,1982-06-07,2.613281011581421 +PG,1982-06-08,2.617187976837158 +PG,1982-06-09,2.613281011581421 +PG,1982-06-10,2.617187976837158 +PG,1982-06-11,2.617187976837158 +PG,1982-06-14,2.59375 +PG,1982-06-15,2.609375 +PG,1982-06-16,2.628906011581421 +PG,1982-06-17,2.632812976837158 +PG,1982-06-18,2.605468988418579 +PG,1982-06-21,2.597656011581421 +PG,1982-06-22,2.601562976837158 +PG,1982-06-23,2.617187976837158 +PG,1982-06-24,2.605468988418579 +PG,1982-06-25,2.585937976837158 +PG,1982-06-28,2.601562976837158 +PG,1982-06-29,2.597656011581421 +PG,1982-06-30,2.59375 +PG,1982-07-01,2.578125 +PG,1982-07-02,2.5625 +PG,1982-07-06,2.578125 +PG,1982-07-07,2.578125 +PG,1982-07-08,2.582031011581421 +PG,1982-07-09,2.617187976837158 +PG,1982-07-12,2.667968988418579 +PG,1982-07-13,2.6875 +PG,1982-07-14,2.679687976837158 +PG,1982-07-15,2.703125 +PG,1982-07-16,2.695312976837158 +PG,1982-07-19,2.703125 +PG,1982-07-20,2.730468988418579 +PG,1982-07-21,2.722656011581421 +PG,1982-07-22,2.6875 +PG,1982-07-23,2.703125 +PG,1982-07-26,2.6875 +PG,1982-07-27,2.703125 +PG,1982-07-28,2.691406011581421 +PG,1982-07-29,2.667968988418579 +PG,1982-07-30,2.660156011581421 +PG,1982-08-02,2.714843988418579 +PG,1982-08-03,2.722656011581421 +PG,1982-08-04,2.648437976837158 +PG,1982-08-05,2.644531011581421 +PG,1982-08-06,2.578125 +PG,1982-08-09,2.601562976837158 +PG,1982-08-10,2.625 +PG,1982-08-11,2.636718988418579 +PG,1982-08-12,2.621093988418579 +PG,1982-08-13,2.648437976837158 +PG,1982-08-16,2.652343988418579 +PG,1982-08-17,2.75 +PG,1982-08-18,2.800781011581421 +PG,1982-08-19,2.835937976837158 +PG,1982-08-20,2.902343988418579 +PG,1982-08-23,2.929687976837158 +PG,1982-08-24,2.851562976837158 +PG,1982-08-25,2.828125 +PG,1982-08-26,2.90625 +PG,1982-08-27,2.890625 +PG,1982-08-30,2.9375 +PG,1982-08-31,2.972656011581421 +PG,1982-09-01,2.960937976837158 +PG,1982-09-02,2.984375 +PG,1982-09-03,3.054687976837158 +PG,1982-09-07,2.992187976837158 +PG,1982-09-08,2.984375 +PG,1982-09-09,2.992187976837158 +PG,1982-09-10,2.992187976837158 +PG,1982-09-13,3.015625 +PG,1982-09-14,3.019531011581421 +PG,1982-09-15,3.050781011581421 +PG,1982-09-16,3.0625 +PG,1982-09-17,3.0625 +PG,1982-09-20,3.070312976837158 +PG,1982-09-21,3.113281011581421 +PG,1982-09-22,3.125 +PG,1982-09-23,3.125 +PG,1982-09-24,3.125 +PG,1982-09-27,3.117187976837158 +PG,1982-09-28,3.125 +PG,1982-09-29,3.101562976837158 +PG,1982-09-30,3.0625 +PG,1982-10-01,3.09375 +PG,1982-10-04,3.121093988418579 +PG,1982-10-05,3.128906011581421 +PG,1982-10-06,3.21875 +PG,1982-10-07,3.367187976837158 +PG,1982-10-08,3.550781011581421 +PG,1982-10-11,3.46875 +PG,1982-10-12,3.4375 +PG,1982-10-13,3.453125 +PG,1982-10-14,3.371093988418579 +PG,1982-10-15,3.378906011581421 +PG,1982-10-18,3.417968988418579 +PG,1982-10-19,3.472656011581421 +PG,1982-10-20,3.53125 +PG,1982-10-21,3.578125 +PG,1982-10-22,3.578125 +PG,1982-10-25,3.453125 +PG,1982-10-26,3.453125 +PG,1982-10-27,3.40625 +PG,1982-10-28,3.394531011581421 +PG,1982-10-29,3.316406011581421 +PG,1982-11-01,3.382812976837158 +PG,1982-11-02,3.535156011581421 +PG,1982-11-03,3.640625 +PG,1982-11-04,3.523437976837158 +PG,1982-11-05,3.539062976837158 +PG,1982-11-08,3.5 +PG,1982-11-09,3.59375 +PG,1982-11-10,3.492187976837158 +PG,1982-11-11,3.539062976837158 +PG,1982-11-12,3.515625 +PG,1982-11-15,3.453125 +PG,1982-11-16,3.390625 +PG,1982-11-17,3.492187976837158 +PG,1982-11-18,3.476562976837158 +PG,1982-11-19,3.4375 +PG,1982-11-22,3.40625 +PG,1982-11-23,3.429687976837158 +PG,1982-11-24,3.472656011581421 +PG,1982-11-26,3.53125 +PG,1982-11-29,3.519531011581421 +PG,1982-11-30,3.714843988418579 +PG,1982-12-01,3.640625 +PG,1982-12-02,3.636718988418579 +PG,1982-12-03,3.636718988418579 +PG,1982-12-06,3.734375 +PG,1982-12-07,3.726562976837158 +PG,1982-12-08,3.703125 +PG,1982-12-09,3.601562976837158 +PG,1982-12-10,3.578125 +PG,1982-12-13,3.605468988418579 +PG,1982-12-14,3.605468988418579 +PG,1982-12-15,3.59375 +PG,1982-12-16,3.546875 +PG,1982-12-17,3.632812976837158 +PG,1982-12-20,3.546875 +PG,1982-12-21,3.625 +PG,1982-12-22,3.6875 +PG,1982-12-23,3.71875 +PG,1982-12-27,3.820312976837158 +PG,1982-12-28,3.765625 +PG,1982-12-29,3.726562976837158 +PG,1982-12-30,3.679687976837158 +PG,1982-12-31,3.695312976837158 +PG,1983-01-03,3.625 +PG,1983-01-04,3.632812976837158 +PG,1983-01-05,3.621093988418579 +PG,1983-01-06,3.59375 +PG,1983-01-07,3.539062976837158 +PG,1983-01-10,3.625 +PG,1983-01-11,3.585937976837158 +PG,1983-01-12,3.515625 +PG,1983-01-13,3.457031011581421 +PG,1983-01-14,3.464843988418579 +PG,1983-01-17,3.4375 +PG,1983-01-18,3.351562976837158 +PG,1983-01-19,3.3125 +PG,1983-01-20,3.3125 +PG,1983-01-21,3.277343988418579 +PG,1983-01-24,3.359375 +PG,1983-01-25,3.417968988418579 +PG,1983-01-26,3.429687976837158 +PG,1983-01-27,3.507812976837158 +PG,1983-01-28,3.492187976837158 +PG,1983-01-31,3.515625 +PG,1983-02-01,3.46875 +PG,1983-02-02,3.480468988418579 +PG,1983-02-03,3.421875 +PG,1983-02-04,3.40625 +PG,1983-02-07,3.464843988418579 +PG,1983-02-08,3.417968988418579 +PG,1983-02-09,3.375 +PG,1983-02-10,3.488281011581421 +PG,1983-02-11,3.492187976837158 +PG,1983-02-14,3.507812976837158 +PG,1983-02-15,3.539062976837158 +PG,1983-02-16,3.542968988418579 +PG,1983-02-17,3.5625 +PG,1983-02-18,3.574218988418579 +PG,1983-02-22,3.507812976837158 +PG,1983-02-23,3.53125 +PG,1983-02-24,3.609375 +PG,1983-02-25,3.625 +PG,1983-02-28,3.570312976837158 +PG,1983-03-01,3.539062976837158 +PG,1983-03-02,3.5625 +PG,1983-03-03,3.539062976837158 +PG,1983-03-04,3.53125 +PG,1983-03-07,3.515625 +PG,1983-03-08,3.40625 +PG,1983-03-09,3.476562976837158 +PG,1983-03-10,3.484375 +PG,1983-03-11,3.546875 +PG,1983-03-14,3.492187976837158 +PG,1983-03-15,3.546875 +PG,1983-03-16,3.5625 +PG,1983-03-17,3.601562976837158 +PG,1983-03-18,3.648437976837158 +PG,1983-03-21,3.695312976837158 +PG,1983-03-22,3.757812976837158 +PG,1983-03-23,3.796875 +PG,1983-03-24,3.851562976837158 +PG,1983-03-25,3.835937976837158 +PG,1983-03-28,3.828125 +PG,1983-03-29,3.820312976837158 +PG,1983-03-30,3.867187976837158 +PG,1983-03-31,3.796875 +PG,1983-04-04,3.789062976837158 +PG,1983-04-05,3.789062976837158 +PG,1983-04-06,3.734375 +PG,1983-04-07,3.742187976837158 +PG,1983-04-08,3.757812976837158 +PG,1983-04-11,3.78125 +PG,1983-04-12,3.78125 +PG,1983-04-13,3.8125 +PG,1983-04-14,3.8125 +PG,1983-04-15,3.90625 +PG,1983-04-18,3.9375 +PG,1983-04-19,3.90625 +PG,1983-04-20,3.90625 +PG,1983-04-21,3.882812976837158 +PG,1983-04-22,3.90625 +PG,1983-04-25,3.882812976837158 +PG,1983-04-26,3.867187976837158 +PG,1983-04-27,3.875 +PG,1983-04-28,3.828125 +PG,1983-04-29,3.757812976837158 +PG,1983-05-02,3.742187976837158 +PG,1983-05-03,3.695312976837158 +PG,1983-05-04,3.65625 +PG,1983-05-05,3.640625 +PG,1983-05-06,3.71875 +PG,1983-05-09,3.703125 +PG,1983-05-10,3.640625 +PG,1983-05-11,3.609375 +PG,1983-05-12,3.601562976837158 +PG,1983-05-13,3.585937976837158 +PG,1983-05-16,3.546875 +PG,1983-05-17,3.539062976837158 +PG,1983-05-18,3.53125 +PG,1983-05-19,3.5 +PG,1983-05-20,3.5 +PG,1983-05-23,3.484375 +PG,1983-05-24,3.460937976837158 +PG,1983-05-25,3.429687976837158 +PG,1983-05-26,3.4375 +PG,1983-05-27,3.382812976837158 +PG,1983-05-31,3.367187976837158 +PG,1983-06-01,3.414062976837158 +PG,1983-06-02,3.429687976837158 +PG,1983-06-03,3.398437976837158 +PG,1983-06-06,3.398437976837158 +PG,1983-06-07,3.328125 +PG,1983-06-08,3.289062976837158 +PG,1983-06-09,3.382812976837158 +PG,1983-06-10,3.414062976837158 +PG,1983-06-13,3.40625 +PG,1983-06-14,3.328125 +PG,1983-06-15,3.453125 +PG,1983-06-16,3.484375 +PG,1983-06-17,3.484375 +PG,1983-06-20,3.484375 +PG,1983-06-21,3.429687976837158 +PG,1983-06-22,3.398437976837158 +PG,1983-06-23,3.335937976837158 +PG,1983-06-24,3.359375 +PG,1983-06-27,3.34375 +PG,1983-06-28,3.34375 +PG,1983-06-29,3.367187976837158 +PG,1983-06-30,3.445312976837158 +PG,1983-07-01,3.523437976837158 +PG,1983-07-05,3.46875 +PG,1983-07-06,3.523437976837158 +PG,1983-07-07,3.539062976837158 +PG,1983-07-08,3.507812976837158 +PG,1983-07-11,3.539062976837158 +PG,1983-07-12,3.46875 +PG,1983-07-13,3.429687976837158 +PG,1983-07-14,3.429687976837158 +PG,1983-07-15,3.398437976837158 +PG,1983-07-18,3.296875 +PG,1983-07-19,3.265625 +PG,1983-07-20,3.335937976837158 +PG,1983-07-21,3.3125 +PG,1983-07-22,3.289062976837158 +PG,1983-07-25,3.304687976837158 +PG,1983-07-26,3.296875 +PG,1983-07-27,3.234375 +PG,1983-07-28,3.257812976837158 +PG,1983-07-29,3.234375 +PG,1983-08-01,3.179687976837158 +PG,1983-08-02,3.210937976837158 +PG,1983-08-03,3.242187976837158 +PG,1983-08-04,3.242187976837158 +PG,1983-08-05,3.234375 +PG,1983-08-08,3.242187976837158 +PG,1983-08-09,3.304687976837158 +PG,1983-08-10,3.367187976837158 +PG,1983-08-11,3.367187976837158 +PG,1983-08-12,3.34375 +PG,1983-08-15,3.375 +PG,1983-08-16,3.320312976837158 +PG,1983-08-17,3.351562976837158 +PG,1983-08-18,3.242187976837158 +PG,1983-08-19,3.289062976837158 +PG,1983-08-22,3.25 +PG,1983-08-23,3.226562976837158 +PG,1983-08-24,3.242187976837158 +PG,1983-08-25,3.25 +PG,1983-08-26,3.21875 +PG,1983-08-29,3.28125 +PG,1983-08-30,3.351562976837158 +PG,1983-08-31,3.34375 +PG,1983-09-01,3.34375 +PG,1983-09-02,3.367187976837158 +PG,1983-09-06,3.46875 +PG,1983-09-07,3.421875 +PG,1983-09-08,3.4375 +PG,1983-09-09,3.484375 +PG,1983-09-12,3.507812976837158 +PG,1983-09-13,3.484375 +PG,1983-09-14,3.523437976837158 +PG,1983-09-15,3.492187976837158 +PG,1983-09-16,3.53125 +PG,1983-09-19,3.546875 +PG,1983-09-20,3.539062976837158 +PG,1983-09-21,3.53125 +PG,1983-09-22,3.53125 +PG,1983-09-23,3.515625 +PG,1983-09-26,3.515625 +PG,1983-09-27,3.492187976837158 +PG,1983-09-28,3.476562976837158 +PG,1983-09-29,3.476562976837158 +PG,1983-09-30,3.476562976837158 +PG,1983-10-03,3.515625 +PG,1983-10-04,3.539062976837158 +PG,1983-10-05,3.625 +PG,1983-10-06,3.6875 +PG,1983-10-07,3.6875 +PG,1983-10-10,3.710937976837158 +PG,1983-10-11,3.695312976837158 +PG,1983-10-12,3.664062976837158 +PG,1983-10-13,3.65625 +PG,1983-10-14,3.679687976837158 +PG,1983-10-17,3.71875 +PG,1983-10-18,3.609375 +PG,1983-10-19,3.609375 +PG,1983-10-20,3.664062976837158 +PG,1983-10-21,3.65625 +PG,1983-10-24,3.671875 +PG,1983-10-25,3.632812976837158 +PG,1983-10-26,3.609375 +PG,1983-10-27,3.515625 +PG,1983-10-28,3.460937976837158 +PG,1983-10-31,3.46875 +PG,1983-11-01,3.507812976837158 +PG,1983-11-02,3.523437976837158 +PG,1983-11-03,3.5 +PG,1983-11-04,3.453125 +PG,1983-11-07,3.46875 +PG,1983-11-08,3.492187976837158 +PG,1983-11-09,3.546875 +PG,1983-11-10,3.515625 +PG,1983-11-11,3.546875 +PG,1983-11-14,3.570312976837158 +PG,1983-11-15,3.578125 +PG,1983-11-16,3.609375 +PG,1983-11-17,3.585937976837158 +PG,1983-11-18,3.554687976837158 +PG,1983-11-21,3.585937976837158 +PG,1983-11-22,3.578125 +PG,1983-11-23,3.578125 +PG,1983-11-25,3.585937976837158 +PG,1983-11-28,3.59375 +PG,1983-11-29,3.703125 +PG,1983-11-30,3.703125 +PG,1983-12-01,3.671875 +PG,1983-12-02,3.632812976837158 +PG,1983-12-05,3.617187976837158 +PG,1983-12-06,3.65625 +PG,1983-12-07,3.640625 +PG,1983-12-08,3.585937976837158 +PG,1983-12-09,3.585937976837158 +PG,1983-12-12,3.539062976837158 +PG,1983-12-13,3.546875 +PG,1983-12-14,3.523437976837158 +PG,1983-12-15,3.484375 +PG,1983-12-16,3.484375 +PG,1983-12-19,3.476562976837158 +PG,1983-12-20,3.5 +PG,1983-12-21,3.5625 +PG,1983-12-22,3.5625 +PG,1983-12-23,3.5625 +PG,1983-12-27,3.59375 +PG,1983-12-28,3.59375 +PG,1983-12-29,3.585937976837158 +PG,1983-12-30,3.554687976837158 +PG,1984-01-03,3.5625 +PG,1984-01-04,3.554687976837158 +PG,1984-01-05,3.523437976837158 +PG,1984-01-06,3.429687976837158 +PG,1984-01-09,3.421875 +PG,1984-01-10,3.429687976837158 +PG,1984-01-11,3.382812976837158 +PG,1984-01-12,3.382812976837158 +PG,1984-01-13,3.40625 +PG,1984-01-16,3.375 +PG,1984-01-17,3.390625 +PG,1984-01-18,3.390625 +PG,1984-01-19,3.414062976837158 +PG,1984-01-20,3.429687976837158 +PG,1984-01-23,3.40625 +PG,1984-01-24,3.367187976837158 +PG,1984-01-25,3.25 +PG,1984-01-26,3.195312976837158 +PG,1984-01-27,3.179687976837158 +PG,1984-01-30,3.164062976837158 +PG,1984-01-31,3.15625 +PG,1984-02-01,3.1875 +PG,1984-02-02,3.164062976837158 +PG,1984-02-03,3.15625 +PG,1984-02-06,3.15625 +PG,1984-02-07,3.125 +PG,1984-02-08,3.023437976837158 +PG,1984-02-09,3.054687976837158 +PG,1984-02-10,3.023437976837158 +PG,1984-02-13,2.976562976837158 +PG,1984-02-14,2.929687976837158 +PG,1984-02-15,2.953125 +PG,1984-02-16,2.9375 +PG,1984-02-17,2.914062976837158 +PG,1984-02-21,2.914062976837158 +PG,1984-02-22,2.914062976837158 +PG,1984-02-23,2.914062976837158 +PG,1984-02-24,3.0 +PG,1984-02-27,3.015625 +PG,1984-02-28,2.992187976837158 +PG,1984-02-29,2.945312976837158 +PG,1984-03-01,2.875 +PG,1984-03-02,2.898437976837158 +PG,1984-03-05,2.898437976837158 +PG,1984-03-06,2.867187976837158 +PG,1984-03-07,2.898437976837158 +PG,1984-03-08,2.90625 +PG,1984-03-09,2.90625 +PG,1984-03-12,2.921875 +PG,1984-03-13,2.9375 +PG,1984-03-14,2.960937976837158 +PG,1984-03-15,3.03125 +PG,1984-03-16,3.078125 +PG,1984-03-19,3.039062976837158 +PG,1984-03-20,3.0625 +PG,1984-03-21,3.015625 +PG,1984-03-22,2.96875 +PG,1984-03-23,2.9375 +PG,1984-03-26,2.914062976837158 +PG,1984-03-27,2.929687976837158 +PG,1984-03-28,3.023437976837158 +PG,1984-03-29,3.0 +PG,1984-03-30,3.015625 +PG,1984-04-02,2.992187976837158 +PG,1984-04-03,2.945312976837158 +PG,1984-04-04,2.929687976837158 +PG,1984-04-05,2.90625 +PG,1984-04-06,2.90625 +PG,1984-04-09,2.960937976837158 +PG,1984-04-10,2.96875 +PG,1984-04-11,2.984375 +PG,1984-04-12,3.0625 +PG,1984-04-13,3.03125 +PG,1984-04-16,3.03125 +PG,1984-04-17,3.039062976837158 +PG,1984-04-18,3.03125 +PG,1984-04-19,3.023437976837158 +PG,1984-04-23,3.0 +PG,1984-04-24,3.039062976837158 +PG,1984-04-25,3.046875 +PG,1984-04-26,3.015625 +PG,1984-04-27,2.984375 +PG,1984-04-30,2.960937976837158 +PG,1984-05-01,3.023437976837158 +PG,1984-05-02,3.023437976837158 +PG,1984-05-03,3.03125 +PG,1984-05-04,2.960937976837158 +PG,1984-05-07,2.96875 +PG,1984-05-08,2.976562976837158 +PG,1984-05-09,2.953125 +PG,1984-05-10,2.953125 +PG,1984-05-11,2.976562976837158 +PG,1984-05-14,3.015625 +PG,1984-05-15,3.09375 +PG,1984-05-16,3.125 +PG,1984-05-17,3.070312976837158 +PG,1984-05-18,3.085937976837158 +PG,1984-05-21,3.046875 +PG,1984-05-22,3.03125 +PG,1984-05-23,3.0 +PG,1984-05-24,2.960937976837158 +PG,1984-05-25,3.0 +PG,1984-05-29,2.976562976837158 +PG,1984-05-30,3.054687976837158 +PG,1984-05-31,3.078125 +PG,1984-06-01,3.15625 +PG,1984-06-04,3.179687976837158 +PG,1984-06-05,3.203125 +PG,1984-06-06,3.25 +PG,1984-06-07,3.234375 +PG,1984-06-08,3.210937976837158 +PG,1984-06-11,3.125 +PG,1984-06-12,3.148437976837158 +PG,1984-06-13,3.226562976837158 +PG,1984-06-14,3.234375 +PG,1984-06-15,3.1875 +PG,1984-06-18,3.25 +PG,1984-06-19,3.25 +PG,1984-06-20,3.265625 +PG,1984-06-21,3.25 +PG,1984-06-22,3.265625 +PG,1984-06-25,3.242187976837158 +PG,1984-06-26,3.257812976837158 +PG,1984-06-27,3.242187976837158 +PG,1984-06-28,3.257812976837158 +PG,1984-06-29,3.273437976837158 +PG,1984-07-02,3.289062976837158 +PG,1984-07-03,3.3125 +PG,1984-07-05,3.28125 +PG,1984-07-06,3.273437976837158 +PG,1984-07-09,3.28125 +PG,1984-07-10,3.273437976837158 +PG,1984-07-11,3.3125 +PG,1984-07-12,3.328125 +PG,1984-07-13,3.34375 +PG,1984-07-16,3.335937976837158 +PG,1984-07-17,3.359375 +PG,1984-07-18,3.328125 +PG,1984-07-19,3.296875 +PG,1984-07-20,3.296875 +PG,1984-07-23,3.289062976837158 +PG,1984-07-24,3.304687976837158 +PG,1984-07-25,3.398437976837158 +PG,1984-07-26,3.375 +PG,1984-07-27,3.375 +PG,1984-07-30,3.265625 +PG,1984-07-31,3.296875 +PG,1984-08-01,3.335937976837158 +PG,1984-08-02,3.40625 +PG,1984-08-03,3.46875 +PG,1984-08-06,3.484375 +PG,1984-08-07,3.515625 +PG,1984-08-08,3.421875 +PG,1984-08-09,3.421875 +PG,1984-08-10,3.460937976837158 +PG,1984-08-13,3.476562976837158 +PG,1984-08-14,3.429687976837158 +PG,1984-08-15,3.367187976837158 +PG,1984-08-16,3.382812976837158 +PG,1984-08-17,3.390625 +PG,1984-08-20,3.453125 +PG,1984-08-21,3.515625 +PG,1984-08-22,3.484375 +PG,1984-08-23,3.546875 +PG,1984-08-24,3.53125 +PG,1984-08-27,3.5 +PG,1984-08-28,3.53125 +PG,1984-08-29,3.507812976837158 +PG,1984-08-30,3.5 +PG,1984-08-31,3.5 +PG,1984-09-04,3.460937976837158 +PG,1984-09-05,3.4375 +PG,1984-09-06,3.476562976837158 +PG,1984-09-07,3.460937976837158 +PG,1984-09-10,3.421875 +PG,1984-09-11,3.398437976837158 +PG,1984-09-12,3.414062976837158 +PG,1984-09-13,3.539062976837158 +PG,1984-09-14,3.570312976837158 +PG,1984-09-17,3.523437976837158 +PG,1984-09-18,3.46875 +PG,1984-09-19,3.445312976837158 +PG,1984-09-20,3.484375 +PG,1984-09-21,3.484375 +PG,1984-09-24,3.445312976837158 +PG,1984-09-25,3.523437976837158 +PG,1984-09-26,3.523437976837158 +PG,1984-09-27,3.539062976837158 +PG,1984-09-28,3.492187976837158 +PG,1984-10-01,3.484375 +PG,1984-10-02,3.5 +PG,1984-10-03,3.507812976837158 +PG,1984-10-04,3.492187976837158 +PG,1984-10-05,3.367187976837158 +PG,1984-10-08,3.359375 +PG,1984-10-09,3.351562976837158 +PG,1984-10-10,3.375 +PG,1984-10-11,3.351562976837158 +PG,1984-10-12,3.367187976837158 +PG,1984-10-15,3.359375 +PG,1984-10-16,3.382812976837158 +PG,1984-10-17,3.40625 +PG,1984-10-18,3.46875 +PG,1984-10-19,3.5625 +PG,1984-10-22,3.59375 +PG,1984-10-23,3.601562976837158 +PG,1984-10-24,3.648437976837158 +PG,1984-10-25,3.617187976837158 +PG,1984-10-26,3.585937976837158 +PG,1984-10-29,3.585937976837158 +PG,1984-10-30,3.671875 +PG,1984-10-31,3.625 +PG,1984-11-01,3.640625 +PG,1984-11-02,3.671875 +PG,1984-11-05,3.65625 +PG,1984-11-06,3.726562976837158 +PG,1984-11-07,3.6875 +PG,1984-11-08,3.65625 +PG,1984-11-09,3.601562976837158 +PG,1984-11-12,3.601562976837158 +PG,1984-11-13,3.53125 +PG,1984-11-14,3.59375 +PG,1984-11-15,3.648437976837158 +PG,1984-11-16,3.554687976837158 +PG,1984-11-19,3.578125 +PG,1984-11-20,3.625 +PG,1984-11-21,3.625 +PG,1984-11-23,3.726562976837158 +PG,1984-11-26,3.6875 +PG,1984-11-27,3.664062976837158 +PG,1984-11-28,3.585937976837158 +PG,1984-11-29,3.640625 +PG,1984-11-30,3.609375 +PG,1984-12-03,3.648437976837158 +PG,1984-12-04,3.632812976837158 +PG,1984-12-05,3.609375 +PG,1984-12-06,3.609375 +PG,1984-12-07,3.585937976837158 +PG,1984-12-10,3.65625 +PG,1984-12-11,3.664062976837158 +PG,1984-12-12,3.6875 +PG,1984-12-13,3.640625 +PG,1984-12-14,3.65625 +PG,1984-12-17,3.617187976837158 +PG,1984-12-18,3.679687976837158 +PG,1984-12-19,3.65625 +PG,1984-12-20,3.632812976837158 +PG,1984-12-21,3.53125 +PG,1984-12-24,3.53125 +PG,1984-12-26,3.546875 +PG,1984-12-27,3.554687976837158 +PG,1984-12-28,3.546875 +PG,1984-12-31,3.5625 +PG,1985-01-02,3.515625 +PG,1985-01-03,3.492187976837158 +PG,1985-01-04,3.5 +PG,1985-01-07,3.546875 +PG,1985-01-08,3.5625 +PG,1985-01-09,3.53125 +PG,1985-01-10,3.507812976837158 +PG,1985-01-11,3.484375 +PG,1985-01-14,3.523437976837158 +PG,1985-01-15,3.53125 +PG,1985-01-16,3.585937976837158 +PG,1985-01-17,3.5625 +PG,1985-01-18,3.46875 +PG,1985-01-21,3.539062976837158 +PG,1985-01-22,3.578125 +PG,1985-01-23,3.585937976837158 +PG,1985-01-24,3.484375 +PG,1985-01-25,3.4375 +PG,1985-01-28,3.4375 +PG,1985-01-29,3.570312976837158 +PG,1985-01-30,3.539062976837158 +PG,1985-01-31,3.515625 +PG,1985-02-01,3.476562976837158 +PG,1985-02-04,3.507812976837158 +PG,1985-02-05,3.46875 +PG,1985-02-06,3.484375 +PG,1985-02-07,3.484375 +PG,1985-02-08,3.507812976837158 +PG,1985-02-11,3.5 +PG,1985-02-12,3.492187976837158 +PG,1985-02-13,3.554687976837158 +PG,1985-02-14,3.554687976837158 +PG,1985-02-15,3.523437976837158 +PG,1985-02-19,3.546875 +PG,1985-02-20,3.515625 +PG,1985-02-21,3.539062976837158 +PG,1985-02-22,3.570312976837158 +PG,1985-02-25,3.59375 +PG,1985-02-26,3.601562976837158 +PG,1985-02-27,3.5625 +PG,1985-02-28,3.554687976837158 +PG,1985-03-01,3.5625 +PG,1985-03-04,3.570312976837158 +PG,1985-03-05,3.585937976837158 +PG,1985-03-06,3.53125 +PG,1985-03-07,3.476562976837158 +PG,1985-03-08,3.53125 +PG,1985-03-11,3.554687976837158 +PG,1985-03-12,3.546875 +PG,1985-03-13,3.539062976837158 +PG,1985-03-14,3.492187976837158 +PG,1985-03-15,3.46875 +PG,1985-03-18,3.46875 +PG,1985-03-19,3.507812976837158 +PG,1985-03-20,3.507812976837158 +PG,1985-03-21,3.53125 +PG,1985-03-22,3.515625 +PG,1985-03-25,3.523437976837158 +PG,1985-03-26,3.5 +PG,1985-03-27,3.484375 +PG,1985-03-28,3.4375 +PG,1985-03-29,3.46875 +PG,1985-04-01,3.398437976837158 +PG,1985-04-02,3.421875 +PG,1985-04-03,3.359375 +PG,1985-04-04,3.351562976837158 +PG,1985-04-08,3.335937976837158 +PG,1985-04-09,3.3125 +PG,1985-04-10,3.273437976837158 +PG,1985-04-11,3.273437976837158 +PG,1985-04-12,3.273437976837158 +PG,1985-04-15,3.25 +PG,1985-04-16,3.320312976837158 +PG,1985-04-17,3.328125 +PG,1985-04-18,3.296875 +PG,1985-04-19,3.296875 +PG,1985-04-22,3.304687976837158 +PG,1985-04-23,3.289062976837158 +PG,1985-04-24,3.273437976837158 +PG,1985-04-25,3.304687976837158 +PG,1985-04-26,3.257812976837158 +PG,1985-04-29,3.242187976837158 +PG,1985-04-30,3.257812976837158 +PG,1985-05-01,3.257812976837158 +PG,1985-05-02,3.234375 +PG,1985-05-03,3.273437976837158 +PG,1985-05-06,3.257812976837158 +PG,1985-05-07,3.257812976837158 +PG,1985-05-08,3.203125 +PG,1985-05-09,3.171875 +PG,1985-05-10,3.179687976837158 +PG,1985-05-13,3.171875 +PG,1985-05-14,3.1875 +PG,1985-05-15,3.25 +PG,1985-05-16,3.257812976837158 +PG,1985-05-17,3.234375 +PG,1985-05-20,3.257812976837158 +PG,1985-05-21,3.289062976837158 +PG,1985-05-22,3.3125 +PG,1985-05-23,3.226562976837158 +PG,1985-05-24,3.320312976837158 +PG,1985-05-28,3.335937976837158 +PG,1985-05-29,3.375 +PG,1985-05-30,3.375 +PG,1985-05-31,3.367187976837158 +PG,1985-06-03,3.335937976837158 +PG,1985-06-04,3.3125 +PG,1985-06-05,3.304687976837158 +PG,1985-06-06,3.34375 +PG,1985-06-07,3.328125 +PG,1985-06-10,3.351562976837158 +PG,1985-06-11,3.328125 +PG,1985-06-12,3.34375 +PG,1985-06-13,3.320312976837158 +PG,1985-06-14,3.335937976837158 +PG,1985-06-17,3.34375 +PG,1985-06-18,3.359375 +PG,1985-06-19,3.390625 +PG,1985-06-20,3.429687976837158 +PG,1985-06-21,3.5 +PG,1985-06-24,3.492187976837158 +PG,1985-06-25,3.515625 +PG,1985-06-26,3.515625 +PG,1985-06-27,3.515625 +PG,1985-06-28,3.507812976837158 +PG,1985-07-01,3.570312976837158 +PG,1985-07-02,3.585937976837158 +PG,1985-07-03,3.609375 +PG,1985-07-05,3.632812976837158 +PG,1985-07-08,3.59375 +PG,1985-07-09,3.617187976837158 +PG,1985-07-10,3.570312976837158 +PG,1985-07-11,3.59375 +PG,1985-07-12,3.617187976837158 +PG,1985-07-15,3.554687976837158 +PG,1985-07-16,3.632812976837158 +PG,1985-07-17,3.65625 +PG,1985-07-18,3.609375 +PG,1985-07-19,3.664062976837158 +PG,1985-07-22,3.679687976837158 +PG,1985-07-23,3.648437976837158 +PG,1985-07-24,3.625 +PG,1985-07-25,3.640625 +PG,1985-07-26,3.609375 +PG,1985-07-29,3.578125 +PG,1985-07-30,3.578125 +PG,1985-07-31,3.578125 +PG,1985-08-01,3.640625 +PG,1985-08-02,3.617187976837158 +PG,1985-08-05,3.609375 +PG,1985-08-06,3.53125 +PG,1985-08-07,3.570312976837158 +PG,1985-08-08,3.578125 +PG,1985-08-09,3.585937976837158 +PG,1985-08-12,3.59375 +PG,1985-08-13,3.59375 +PG,1985-08-14,3.601562976837158 +PG,1985-08-15,3.601562976837158 +PG,1985-08-16,3.625 +PG,1985-08-19,3.625 +PG,1985-08-20,3.679687976837158 +PG,1985-08-21,3.695312976837158 +PG,1985-08-22,3.617187976837158 +PG,1985-08-23,3.609375 +PG,1985-08-26,3.59375 +PG,1985-08-27,3.617187976837158 +PG,1985-08-28,3.617187976837158 +PG,1985-08-29,3.585937976837158 +PG,1985-08-30,3.59375 +PG,1985-09-03,3.601562976837158 +PG,1985-09-04,3.601562976837158 +PG,1985-09-05,3.609375 +PG,1985-09-06,3.640625 +PG,1985-09-09,3.601562976837158 +PG,1985-09-10,3.539062976837158 +PG,1985-09-11,3.484375 +PG,1985-09-12,3.53125 +PG,1985-09-13,3.53125 +PG,1985-09-16,3.546875 +PG,1985-09-17,3.578125 +PG,1985-09-18,3.578125 +PG,1985-09-19,3.601562976837158 +PG,1985-09-20,3.5625 +PG,1985-09-23,3.59375 +PG,1985-09-24,3.59375 +PG,1985-09-25,3.585937976837158 +PG,1985-09-26,3.5625 +PG,1985-09-30,3.523437976837158 +PG,1985-10-01,3.484375 +PG,1985-10-02,3.507812976837158 +PG,1985-10-03,3.5 +PG,1985-10-04,3.515625 +PG,1985-10-07,3.53125 +PG,1985-10-08,3.539062976837158 +PG,1985-10-09,3.546875 +PG,1985-10-10,3.570312976837158 +PG,1985-10-11,3.554687976837158 +PG,1985-10-14,3.601562976837158 +PG,1985-10-15,3.554687976837158 +PG,1985-10-16,3.679687976837158 +PG,1985-10-17,3.664062976837158 +PG,1985-10-18,3.664062976837158 +PG,1985-10-21,3.65625 +PG,1985-10-22,3.671875 +PG,1985-10-23,3.71875 +PG,1985-10-24,3.78125 +PG,1985-10-25,3.789062976837158 +PG,1985-10-28,3.875 +PG,1985-10-29,3.90625 +PG,1985-10-30,3.992187976837158 +PG,1985-10-31,3.960937976837158 +PG,1985-11-01,4.007812976837158 +PG,1985-11-04,4.03125 +PG,1985-11-05,4.164062976837158 +PG,1985-11-06,4.117187976837158 +PG,1985-11-07,4.109375 +PG,1985-11-08,4.125 +PG,1985-11-11,4.21875 +PG,1985-11-12,4.164062976837158 +PG,1985-11-13,4.117187976837158 +PG,1985-11-14,4.132812976837158 +PG,1985-11-15,4.09375 +PG,1985-11-18,4.109375 +PG,1985-11-19,4.125 +PG,1985-11-20,4.125 +PG,1985-11-21,4.1875 +PG,1985-11-22,4.1875 +PG,1985-11-25,4.164062976837158 +PG,1985-11-26,4.1875 +PG,1985-11-27,4.171875 +PG,1985-11-29,4.195312976837158 +PG,1985-12-02,4.203125 +PG,1985-12-03,4.210937976837158 +PG,1985-12-04,4.179687976837158 +PG,1985-12-05,4.179687976837158 +PG,1985-12-06,4.195312976837158 +PG,1985-12-09,4.304687976837158 +PG,1985-12-10,4.367187976837158 +PG,1985-12-11,4.445312976837158 +PG,1985-12-12,4.320312976837158 +PG,1985-12-13,4.398437976837158 +PG,1985-12-16,4.40625 +PG,1985-12-17,4.328125 +PG,1985-12-18,4.375 +PG,1985-12-19,4.375 +PG,1985-12-20,4.390625 +PG,1985-12-23,4.359375 +PG,1985-12-24,4.3125 +PG,1985-12-26,4.34375 +PG,1985-12-27,4.351562976837158 +PG,1985-12-30,4.421875 +PG,1985-12-31,4.359375 +PG,1986-01-02,4.328125 +PG,1986-01-03,4.359375 +PG,1986-01-06,4.335937976837158 +PG,1986-01-07,4.3125 +PG,1986-01-08,4.164062976837158 +PG,1986-01-09,4.0625 +PG,1986-01-10,4.0625 +PG,1986-01-13,4.09375 +PG,1986-01-14,4.164062976837158 +PG,1986-01-15,4.1875 +PG,1986-01-16,4.203125 +PG,1986-01-17,4.21875 +PG,1986-01-20,4.203125 +PG,1986-01-21,4.171875 +PG,1986-01-22,4.125 +PG,1986-01-23,4.140625 +PG,1986-01-24,4.109375 +PG,1986-01-27,4.085937976837158 +PG,1986-01-28,4.078125 +PG,1986-01-29,4.03125 +PG,1986-01-30,4.0 +PG,1986-01-31,4.117187976837158 +PG,1986-02-03,4.21875 +PG,1986-02-04,4.132812976837158 +PG,1986-02-05,4.09375 +PG,1986-02-06,4.070312976837158 +PG,1986-02-07,4.09375 +PG,1986-02-10,4.148437976837158 +PG,1986-02-11,4.15625 +PG,1986-02-12,4.085937976837158 +PG,1986-02-13,4.140625 +PG,1986-02-14,4.273437976837158 +PG,1986-02-18,4.242187976837158 +PG,1986-02-19,4.09375 +PG,1986-02-20,4.171875 +PG,1986-02-21,4.171875 +PG,1986-02-24,4.195312976837158 +PG,1986-02-25,4.195312976837158 +PG,1986-02-26,4.140625 +PG,1986-02-27,4.15625 +PG,1986-02-28,4.3125 +PG,1986-03-03,4.21875 +PG,1986-03-04,4.210937976837158 +PG,1986-03-05,4.1875 +PG,1986-03-06,4.257812976837158 +PG,1986-03-07,4.28125 +PG,1986-03-10,4.25 +PG,1986-03-11,4.289062976837158 +PG,1986-03-12,4.421875 +PG,1986-03-13,4.578125 +PG,1986-03-14,4.75 +PG,1986-03-17,4.703125 +PG,1986-03-18,4.75 +PG,1986-03-19,4.734375 +PG,1986-03-20,4.765625 +PG,1986-03-21,4.625 +PG,1986-03-24,4.585937976837158 +PG,1986-03-25,4.570312976837158 +PG,1986-03-26,4.65625 +PG,1986-03-27,4.679687976837158 +PG,1986-03-31,4.601562976837158 +PG,1986-04-01,4.546875 +PG,1986-04-02,4.65625 +PG,1986-04-03,4.5625 +PG,1986-04-04,4.601562976837158 +PG,1986-04-07,4.609375 +PG,1986-04-08,4.726562976837158 +PG,1986-04-09,4.757812976837158 +PG,1986-04-10,4.679687976837158 +PG,1986-04-11,4.671875 +PG,1986-04-14,4.664062976837158 +PG,1986-04-15,4.609375 +PG,1986-04-16,4.710937976837158 +PG,1986-04-17,4.78125 +PG,1986-04-18,4.734375 +PG,1986-04-21,4.742187976837158 +PG,1986-04-22,4.625 +PG,1986-04-23,4.640625 +PG,1986-04-24,4.695312976837158 +PG,1986-04-25,4.6875 +PG,1986-04-28,4.6875 +PG,1986-04-29,4.679687976837158 +PG,1986-04-30,4.59375 +PG,1986-05-01,4.585937976837158 +PG,1986-05-02,4.5625 +PG,1986-05-05,4.546875 +PG,1986-05-06,4.515625 +PG,1986-05-07,4.492187976837158 +PG,1986-05-08,4.554687976837158 +PG,1986-05-09,4.53125 +PG,1986-05-12,4.515625 +PG,1986-05-13,4.53125 +PG,1986-05-14,4.6875 +PG,1986-05-15,4.585937976837158 +PG,1986-05-16,4.59375 +PG,1986-05-19,4.632812976837158 +PG,1986-05-20,4.710937976837158 +PG,1986-05-21,4.625 +PG,1986-05-22,4.71875 +PG,1986-05-23,4.71875 +PG,1986-05-27,4.8125 +PG,1986-05-28,4.953125 +PG,1986-05-29,4.875 +PG,1986-05-30,4.867187976837158 +PG,1986-06-02,4.8125 +PG,1986-06-03,4.789062976837158 +PG,1986-06-04,4.78125 +PG,1986-06-05,4.828125 +PG,1986-06-06,4.859375 +PG,1986-06-09,4.742187976837158 +PG,1986-06-10,4.71875 +PG,1986-06-11,4.703125 +PG,1986-06-12,4.6875 +PG,1986-06-13,4.757812976837158 +PG,1986-06-16,4.75 +PG,1986-06-17,4.695312976837158 +PG,1986-06-18,4.78125 +PG,1986-06-19,4.789062976837158 +PG,1986-06-20,4.84375 +PG,1986-06-23,4.804687976837158 +PG,1986-06-24,4.851562976837158 +PG,1986-06-25,4.929687976837158 +PG,1986-06-26,4.882812976837158 +PG,1986-06-27,4.90625 +PG,1986-06-30,5.007812976837158 +PG,1986-07-01,5.101562976837158 +PG,1986-07-02,5.109375 +PG,1986-07-03,5.023437976837158 +PG,1986-07-07,4.851562976837158 +PG,1986-07-08,4.757812976837158 +PG,1986-07-09,4.78125 +PG,1986-07-10,4.765625 +PG,1986-07-11,4.8125 +PG,1986-07-14,4.71875 +PG,1986-07-15,4.710937976837158 +PG,1986-07-16,4.726562976837158 +PG,1986-07-17,4.632812976837158 +PG,1986-07-18,4.515625 +PG,1986-07-21,4.5625 +PG,1986-07-22,4.585937976837158 +PG,1986-07-23,4.65625 +PG,1986-07-24,4.65625 +PG,1986-07-25,4.8125 +PG,1986-07-28,4.6875 +PG,1986-07-29,4.75 +PG,1986-07-30,4.796875 +PG,1986-07-31,4.835937976837158 +PG,1986-08-01,4.828125 +PG,1986-08-04,4.851562976837158 +PG,1986-08-05,4.882812976837158 +PG,1986-08-06,4.945312976837158 +PG,1986-08-07,4.851562976837158 +PG,1986-08-08,4.796875 +PG,1986-08-11,4.75 +PG,1986-08-12,4.804687976837158 +PG,1986-08-13,4.789062976837158 +PG,1986-08-14,4.773437976837158 +PG,1986-08-15,4.84375 +PG,1986-08-18,4.929687976837158 +PG,1986-08-19,4.890625 +PG,1986-08-20,4.828125 +PG,1986-08-21,4.851562976837158 +PG,1986-08-22,4.898437976837158 +PG,1986-08-25,4.8125 +PG,1986-08-26,4.953125 +PG,1986-08-27,4.96875 +PG,1986-08-28,5.0 +PG,1986-08-29,5.0 +PG,1986-09-02,4.898437976837158 +PG,1986-09-03,4.882812976837158 +PG,1986-09-04,4.921875 +PG,1986-09-05,4.78125 +PG,1986-09-08,4.757812976837158 +PG,1986-09-09,4.78125 +PG,1986-09-10,4.8125 +PG,1986-09-11,4.570312976837158 +PG,1986-09-12,4.5 +PG,1986-09-15,4.492187976837158 +PG,1986-09-16,4.476562976837158 +PG,1986-09-17,4.328125 +PG,1986-09-18,4.3125 +PG,1986-09-19,4.234375 +PG,1986-09-22,4.273437976837158 +PG,1986-09-23,4.28125 +PG,1986-09-24,4.289062976837158 +PG,1986-09-25,4.171875 +PG,1986-09-26,4.148437976837158 +PG,1986-09-29,4.203125 +PG,1986-09-30,4.234375 +PG,1986-10-01,4.257812976837158 +PG,1986-10-02,4.28125 +PG,1986-10-03,4.304687976837158 +PG,1986-10-06,4.351562976837158 +PG,1986-10-07,4.320312976837158 +PG,1986-10-08,4.421875 +PG,1986-10-09,4.429687976837158 +PG,1986-10-10,4.445312976837158 +PG,1986-10-13,4.476562976837158 +PG,1986-10-14,4.515625 +PG,1986-10-15,4.539062976837158 +PG,1986-10-16,4.601562976837158 +PG,1986-10-17,4.5625 +PG,1986-10-20,4.484375 +PG,1986-10-21,4.453125 +PG,1986-10-22,4.46875 +PG,1986-10-23,4.5625 +PG,1986-10-24,4.570312976837158 +PG,1986-10-27,4.601562976837158 +PG,1986-10-28,4.601562976837158 +PG,1986-10-29,4.671875 +PG,1986-10-30,4.71875 +PG,1986-10-31,4.6875 +PG,1986-11-03,4.796875 +PG,1986-11-04,4.78125 +PG,1986-11-05,4.796875 +PG,1986-11-06,4.804687976837158 +PG,1986-11-07,4.75 +PG,1986-11-10,4.726562976837158 +PG,1986-11-11,4.734375 +PG,1986-11-12,4.789062976837158 +PG,1986-11-13,4.71875 +PG,1986-11-14,4.65625 +PG,1986-11-17,4.609375 +PG,1986-11-18,4.5 +PG,1986-11-19,4.59375 +PG,1986-11-20,4.664062976837158 +PG,1986-11-21,4.789062976837158 +PG,1986-11-24,4.875 +PG,1986-11-25,4.835937976837158 +PG,1986-11-26,4.875 +PG,1986-11-28,4.859375 +PG,1986-12-01,4.890625 +PG,1986-12-02,5.039062976837158 +PG,1986-12-03,4.953125 +PG,1986-12-04,4.929687976837158 +PG,1986-12-05,4.859375 +PG,1986-12-08,4.867187976837158 +PG,1986-12-09,4.828125 +PG,1986-12-10,4.898437976837158 +PG,1986-12-11,4.921875 +PG,1986-12-12,4.820312976837158 +PG,1986-12-15,4.960937976837158 +PG,1986-12-16,5.015625 +PG,1986-12-17,4.929687976837158 +PG,1986-12-18,4.9375 +PG,1986-12-19,4.984375 +PG,1986-12-22,5.015625 +PG,1986-12-23,4.945312976837158 +PG,1986-12-24,4.960937976837158 +PG,1986-12-26,4.945312976837158 +PG,1986-12-29,4.890625 +PG,1986-12-30,4.828125 +PG,1986-12-31,4.773437976837158 +PG,1987-01-02,4.851562976837158 +PG,1987-01-05,4.96875 +PG,1987-01-06,4.929687976837158 +PG,1987-01-07,4.9375 +PG,1987-01-08,5.0 +PG,1987-01-09,5.007812976837158 +PG,1987-01-12,5.054687976837158 +PG,1987-01-13,5.046875 +PG,1987-01-14,5.101562976837158 +PG,1987-01-15,5.25 +PG,1987-01-16,5.3125 +PG,1987-01-19,5.296875 +PG,1987-01-20,5.328125 +PG,1987-01-21,5.3125 +PG,1987-01-22,5.5 +PG,1987-01-23,5.3125 +PG,1987-01-26,5.429687976837158 +PG,1987-01-27,5.453125 +PG,1987-01-28,5.484375 +PG,1987-01-29,5.460937976837158 +PG,1987-01-30,5.5 +PG,1987-02-02,5.398437976837158 +PG,1987-02-03,5.421875 +PG,1987-02-04,5.398437976837158 +PG,1987-02-05,5.375 +PG,1987-02-06,5.359375 +PG,1987-02-09,5.40625 +PG,1987-02-10,5.382812976837158 +PG,1987-02-11,5.375 +PG,1987-02-12,5.3125 +PG,1987-02-13,5.375 +PG,1987-02-17,5.546875 +PG,1987-02-18,5.546875 +PG,1987-02-19,5.523437976837158 +PG,1987-02-20,5.4375 +PG,1987-02-23,5.359375 +PG,1987-02-24,5.335937976837158 +PG,1987-02-25,5.351562976837158 +PG,1987-02-26,5.328125 +PG,1987-02-27,5.421875 +PG,1987-03-02,5.351562976837158 +PG,1987-03-03,5.359375 +PG,1987-03-04,5.4375 +PG,1987-03-05,5.6875 +PG,1987-03-06,5.554687976837158 +PG,1987-03-09,5.734375 +PG,1987-03-10,5.71875 +PG,1987-03-11,5.734375 +PG,1987-03-12,5.789062976837158 +PG,1987-03-13,5.789062976837158 +PG,1987-03-16,5.671875 +PG,1987-03-17,5.734375 +PG,1987-03-18,5.796875 +PG,1987-03-19,5.851562976837158 +PG,1987-03-20,5.875 +PG,1987-03-23,5.9375 +PG,1987-03-24,5.921875 +PG,1987-03-25,5.84375 +PG,1987-03-26,5.851562976837158 +PG,1987-03-27,5.875 +PG,1987-03-30,5.695312976837158 +PG,1987-03-31,5.75 +PG,1987-04-01,5.804687976837158 +PG,1987-04-02,5.796875 +PG,1987-04-03,6.078125 +PG,1987-04-06,6.046875 +PG,1987-04-07,5.9375 +PG,1987-04-08,5.9375 +PG,1987-04-09,5.828125 +PG,1987-04-10,5.796875 +PG,1987-04-13,5.601562976837158 +PG,1987-04-14,5.390625 +PG,1987-04-15,5.515625 +PG,1987-04-16,5.5 +PG,1987-04-20,5.4375 +PG,1987-04-21,5.671875 +PG,1987-04-22,5.5 +PG,1987-04-23,5.53125 +PG,1987-04-24,5.421875 +PG,1987-04-27,5.34375 +PG,1987-04-28,5.25 +PG,1987-04-29,5.242187976837158 +PG,1987-04-30,5.296875 +PG,1987-05-01,5.203125 +PG,1987-05-04,5.242187976837158 +PG,1987-05-05,5.398437976837158 +PG,1987-05-06,5.328125 +PG,1987-05-07,5.554687976837158 +PG,1987-05-08,5.851562976837158 +PG,1987-05-11,5.757812976837158 +PG,1987-05-12,5.804687976837158 +PG,1987-05-13,5.757812976837158 +PG,1987-05-14,5.695312976837158 +PG,1987-05-15,5.617187976837158 +PG,1987-05-18,5.5625 +PG,1987-05-19,5.484375 +PG,1987-05-20,5.515625 +PG,1987-05-21,5.40625 +PG,1987-05-22,5.5 +PG,1987-05-26,5.773437976837158 +PG,1987-05-27,5.710937976837158 +PG,1987-05-28,5.78125 +PG,1987-05-29,5.71875 +PG,1987-06-01,5.75 +PG,1987-06-02,5.765625 +PG,1987-06-03,5.84375 +PG,1987-06-04,5.828125 +PG,1987-06-05,5.773437976837158 +PG,1987-06-08,5.875 +PG,1987-06-09,5.859375 +PG,1987-06-10,5.960937976837158 +PG,1987-06-11,5.976562976837158 +PG,1987-06-12,6.125 +PG,1987-06-15,6.140625 +PG,1987-06-16,6.210937976837158 +PG,1987-06-17,6.085937976837158 +PG,1987-06-18,6.054687976837158 +PG,1987-06-19,6.0625 +PG,1987-06-22,6.164062976837158 +PG,1987-06-23,6.164062976837158 +PG,1987-06-24,6.140625 +PG,1987-06-25,6.1875 +PG,1987-06-26,6.070312976837158 +PG,1987-06-29,6.125 +PG,1987-06-30,6.125 +PG,1987-07-01,5.992187976837158 +PG,1987-07-02,6.007812976837158 +PG,1987-07-06,5.992187976837158 +PG,1987-07-07,6.039062976837158 +PG,1987-07-08,5.929687976837158 +PG,1987-07-09,5.90625 +PG,1987-07-10,5.875 +PG,1987-07-13,5.90625 +PG,1987-07-14,5.976562976837158 +PG,1987-07-15,5.953125 +PG,1987-07-16,5.914062976837158 +PG,1987-07-17,5.9375 +PG,1987-07-20,5.742187976837158 +PG,1987-07-21,5.742187976837158 +PG,1987-07-22,5.765625 +PG,1987-07-23,5.773437976837158 +PG,1987-07-24,5.75 +PG,1987-07-27,5.695312976837158 +PG,1987-07-28,5.71875 +PG,1987-07-29,5.765625 +PG,1987-07-30,5.8125 +PG,1987-07-31,5.820312976837158 +PG,1987-08-03,5.703125 +PG,1987-08-04,5.78125 +PG,1987-08-05,5.9375 +PG,1987-08-06,6.101562976837158 +PG,1987-08-07,6.046875 +PG,1987-08-10,6.078125 +PG,1987-08-11,6.148437976837158 +PG,1987-08-12,6.210937976837158 +PG,1987-08-13,6.3125 +PG,1987-08-14,6.359375 +PG,1987-08-17,6.375 +PG,1987-08-18,6.234375 +PG,1987-08-19,6.257812976837158 +PG,1987-08-20,6.351562976837158 +PG,1987-08-21,6.335937976837158 +PG,1987-08-24,6.289062976837158 +PG,1987-08-25,6.320312976837158 +PG,1987-08-26,6.234375 +PG,1987-08-27,6.289062976837158 +PG,1987-08-28,6.25 +PG,1987-08-31,6.40625 +PG,1987-09-01,6.15625 +PG,1987-09-02,6.164062976837158 +PG,1987-09-03,6.09375 +PG,1987-09-04,5.984375 +PG,1987-09-08,5.960937976837158 +PG,1987-09-09,5.96875 +PG,1987-09-10,6.0625 +PG,1987-09-11,6.15625 +PG,1987-09-14,6.242187976837158 +PG,1987-09-15,6.164062976837158 +PG,1987-09-16,6.03125 +PG,1987-09-17,6.046875 +PG,1987-09-18,6.0625 +PG,1987-09-21,5.984375 +PG,1987-09-22,6.1875 +PG,1987-09-23,6.203125 +PG,1987-09-24,6.179687976837158 +PG,1987-09-25,6.164062976837158 +PG,1987-09-28,6.28125 +PG,1987-09-29,6.359375 +PG,1987-09-30,6.3125 +PG,1987-10-01,6.335937976837158 +PG,1987-10-02,6.296875 +PG,1987-10-05,6.46875 +PG,1987-10-06,6.21875 +PG,1987-10-07,6.234375 +PG,1987-10-08,6.164062976837158 +PG,1987-10-09,6.078125 +PG,1987-10-12,6.09375 +PG,1987-10-13,6.171875 +PG,1987-10-14,5.875 +PG,1987-10-15,5.664062976837158 +PG,1987-10-16,5.3125 +PG,1987-10-19,3.835937976837158 +PG,1987-10-20,4.6875 +PG,1987-10-21,5.0625 +PG,1987-10-22,4.867187976837158 +PG,1987-10-23,5.125 +PG,1987-10-26,4.96875 +PG,1987-10-27,5.101562976837158 +PG,1987-10-28,5.023437976837158 +PG,1987-10-29,5.328125 +PG,1987-10-30,5.515625 +PG,1987-11-02,5.429687976837158 +PG,1987-11-03,5.3125 +PG,1987-11-04,5.3125 +PG,1987-11-05,5.4375 +PG,1987-11-06,5.320312976837158 +PG,1987-11-09,5.234375 +PG,1987-11-10,5.179687976837158 +PG,1987-11-11,5.304687976837158 +PG,1987-11-12,5.515625 +PG,1987-11-13,5.359375 +PG,1987-11-16,5.375 +PG,1987-11-17,5.304687976837158 +PG,1987-11-18,5.40625 +PG,1987-11-19,5.359375 +PG,1987-11-20,5.375 +PG,1987-11-23,5.40625 +PG,1987-11-24,5.476562976837158 +PG,1987-11-25,5.367187976837158 +PG,1987-11-27,5.289062976837158 +PG,1987-11-30,5.085937976837158 +PG,1987-12-01,5.109375 +PG,1987-12-02,5.117187976837158 +PG,1987-12-03,4.828125 +PG,1987-12-04,4.875 +PG,1987-12-07,5.0 +PG,1987-12-08,5.234375 +PG,1987-12-09,5.335937976837158 +PG,1987-12-10,5.234375 +PG,1987-12-11,5.21875 +PG,1987-12-14,5.40625 +PG,1987-12-15,5.421875 +PG,1987-12-16,5.515625 +PG,1987-12-17,5.382812976837158 +PG,1987-12-18,5.46875 +PG,1987-12-21,5.445312976837158 +PG,1987-12-22,5.382812976837158 +PG,1987-12-23,5.484375 +PG,1987-12-24,5.484375 +PG,1987-12-28,5.328125 +PG,1987-12-29,5.265625 +PG,1987-12-30,5.28125 +PG,1987-12-31,5.335937976837158 +PG,1988-01-04,5.4375 +PG,1988-01-05,5.40625 +PG,1988-01-06,5.390625 +PG,1988-01-07,5.460937976837158 +PG,1988-01-08,5.140625 +PG,1988-01-11,5.1875 +PG,1988-01-12,5.21875 +PG,1988-01-13,5.328125 +PG,1988-01-14,5.3125 +PG,1988-01-15,5.28125 +PG,1988-01-18,5.382812976837158 +PG,1988-01-19,5.320312976837158 +PG,1988-01-20,5.226562976837158 +PG,1988-01-21,5.179687976837158 +PG,1988-01-22,5.203125 +PG,1988-01-25,5.335937976837158 +PG,1988-01-26,5.296875 +PG,1988-01-27,5.265625 +PG,1988-01-28,5.28125 +PG,1988-01-29,5.304687976837158 +PG,1988-02-01,5.28125 +PG,1988-02-02,5.242187976837158 +PG,1988-02-03,5.125 +PG,1988-02-04,5.0625 +PG,1988-02-05,5.070312976837158 +PG,1988-02-08,5.070312976837158 +PG,1988-02-09,5.117187976837158 +PG,1988-02-10,5.226562976837158 +PG,1988-02-11,5.171875 +PG,1988-02-12,5.242187976837158 +PG,1988-02-16,5.296875 +PG,1988-02-17,5.234375 +PG,1988-02-18,5.140625 +PG,1988-02-19,5.15625 +PG,1988-02-22,5.203125 +PG,1988-02-23,5.195312976837158 +PG,1988-02-24,5.164062976837158 +PG,1988-02-25,5.132812976837158 +PG,1988-02-26,5.140625 +PG,1988-02-29,5.265625 +PG,1988-03-01,5.21875 +PG,1988-03-02,5.085937976837158 +PG,1988-03-03,5.148437976837158 +PG,1988-03-04,5.070312976837158 +PG,1988-03-07,5.0625 +PG,1988-03-08,5.140625 +PG,1988-03-09,5.085937976837158 +PG,1988-03-10,4.992187976837158 +PG,1988-03-11,4.992187976837158 +PG,1988-03-14,5.078125 +PG,1988-03-15,5.0625 +PG,1988-03-16,5.039062976837158 +PG,1988-03-17,5.039062976837158 +PG,1988-03-18,5.125 +PG,1988-03-21,5.09375 +PG,1988-03-22,5.101562976837158 +PG,1988-03-23,5.054687976837158 +PG,1988-03-24,4.976562976837158 +PG,1988-03-25,4.828125 +PG,1988-03-28,4.921875 +PG,1988-03-29,4.898437976837158 +PG,1988-03-30,4.882812976837158 +PG,1988-03-31,4.867187976837158 +PG,1988-04-04,4.828125 +PG,1988-04-05,4.875 +PG,1988-04-06,5.046875 +PG,1988-04-07,4.992187976837158 +PG,1988-04-08,5.09375 +PG,1988-04-11,5.132812976837158 +PG,1988-04-12,5.210937976837158 +PG,1988-04-13,5.171875 +PG,1988-04-14,4.867187976837158 +PG,1988-04-15,4.929687976837158 +PG,1988-04-18,4.867187976837158 +PG,1988-04-19,4.820312976837158 +PG,1988-04-20,4.765625 +PG,1988-04-21,4.71875 +PG,1988-04-22,4.820312976837158 +PG,1988-04-25,4.898437976837158 +PG,1988-04-26,4.921875 +PG,1988-04-27,4.882812976837158 +PG,1988-04-28,4.890625 +PG,1988-04-29,4.820312976837158 +PG,1988-05-02,4.78125 +PG,1988-05-03,4.859375 +PG,1988-05-04,4.75 +PG,1988-05-05,4.710937976837158 +PG,1988-05-06,4.671875 +PG,1988-05-09,4.640625 +PG,1988-05-10,4.65625 +PG,1988-05-11,4.554687976837158 +PG,1988-05-12,4.554687976837158 +PG,1988-05-13,4.625 +PG,1988-05-16,4.671875 +PG,1988-05-17,4.601562976837158 +PG,1988-05-18,4.484375 +PG,1988-05-19,4.523437976837158 +PG,1988-05-20,4.5 +PG,1988-05-23,4.53125 +PG,1988-05-24,4.585937976837158 +PG,1988-05-25,4.609375 +PG,1988-05-26,4.570312976837158 +PG,1988-05-27,4.5625 +PG,1988-05-31,4.773437976837158 +PG,1988-06-01,4.859375 +PG,1988-06-02,4.828125 +PG,1988-06-03,4.835937976837158 +PG,1988-06-06,4.820312976837158 +PG,1988-06-07,4.765625 +PG,1988-06-08,4.867187976837158 +PG,1988-06-09,4.859375 +PG,1988-06-10,4.84375 +PG,1988-06-13,4.882812976837158 +PG,1988-06-14,4.914062976837158 +PG,1988-06-15,4.898437976837158 +PG,1988-06-16,4.78125 +PG,1988-06-17,4.828125 +PG,1988-06-20,4.804687976837158 +PG,1988-06-21,4.796875 +PG,1988-06-22,4.867187976837158 +PG,1988-06-23,4.851562976837158 +PG,1988-06-24,4.859375 +PG,1988-06-27,4.773437976837158 +PG,1988-06-28,4.773437976837158 +PG,1988-06-29,4.765625 +PG,1988-06-30,4.84375 +PG,1988-07-01,4.8125 +PG,1988-07-05,4.882812976837158 +PG,1988-07-06,4.796875 +PG,1988-07-07,4.78125 +PG,1988-07-08,4.703125 +PG,1988-07-11,4.71875 +PG,1988-07-12,4.65625 +PG,1988-07-13,4.625 +PG,1988-07-14,4.648437976837158 +PG,1988-07-15,4.6875 +PG,1988-07-18,4.640625 +PG,1988-07-19,4.59375 +PG,1988-07-20,4.625 +PG,1988-07-21,4.601562976837158 +PG,1988-07-22,4.585937976837158 +PG,1988-07-25,4.578125 +PG,1988-07-26,4.585937976837158 +PG,1988-07-27,4.484375 +PG,1988-07-28,4.578125 +PG,1988-07-29,4.695312976837158 +PG,1988-08-01,4.6875 +PG,1988-08-02,4.726562976837158 +PG,1988-08-03,4.710937976837158 +PG,1988-08-04,4.71875 +PG,1988-08-05,4.703125 +PG,1988-08-08,4.671875 +PG,1988-08-09,4.601562976837158 +PG,1988-08-10,4.53125 +PG,1988-08-11,4.554687976837158 +PG,1988-08-12,4.515625 +PG,1988-08-15,4.507812976837158 +PG,1988-08-16,4.53125 +PG,1988-08-17,4.539062976837158 +PG,1988-08-18,4.5625 +PG,1988-08-19,4.59375 +PG,1988-08-22,4.539062976837158 +PG,1988-08-23,4.5625 +PG,1988-08-24,4.632812976837158 +PG,1988-08-25,4.609375 +PG,1988-08-26,4.617187976837158 +PG,1988-08-29,4.664062976837158 +PG,1988-08-30,4.671875 +PG,1988-08-31,4.664062976837158 +PG,1988-09-01,4.664062976837158 +PG,1988-09-02,4.78125 +PG,1988-09-06,4.851562976837158 +PG,1988-09-07,4.875 +PG,1988-09-08,4.882812976837158 +PG,1988-09-09,4.890625 +PG,1988-09-12,4.953125 +PG,1988-09-13,4.984375 +PG,1988-09-14,4.984375 +PG,1988-09-15,4.96875 +PG,1988-09-16,4.953125 +PG,1988-09-19,4.9375 +PG,1988-09-20,4.929687976837158 +PG,1988-09-21,4.929687976837158 +PG,1988-09-22,4.921875 +PG,1988-09-23,4.921875 +PG,1988-09-26,4.90625 +PG,1988-09-27,4.875 +PG,1988-09-28,4.875 +PG,1988-09-29,4.976562976837158 +PG,1988-09-30,5.0 +PG,1988-10-03,4.984375 +PG,1988-10-04,4.953125 +PG,1988-10-05,4.976562976837158 +PG,1988-10-06,4.984375 +PG,1988-10-07,5.054687976837158 +PG,1988-10-10,5.046875 +PG,1988-10-11,5.101562976837158 +PG,1988-10-12,5.054687976837158 +PG,1988-10-13,5.101562976837158 +PG,1988-10-14,5.117187976837158 +PG,1988-10-17,5.070312976837158 +PG,1988-10-18,5.125 +PG,1988-10-19,5.109375 +PG,1988-10-20,5.164062976837158 +PG,1988-10-21,5.28125 +PG,1988-10-24,5.25 +PG,1988-10-25,5.203125 +PG,1988-10-26,5.203125 +PG,1988-10-27,5.140625 +PG,1988-10-28,5.171875 +PG,1988-10-31,5.164062976837158 +PG,1988-11-01,5.171875 +PG,1988-11-02,5.203125 +PG,1988-11-03,5.265625 +PG,1988-11-04,5.289062976837158 +PG,1988-11-07,5.132812976837158 +PG,1988-11-08,5.132812976837158 +PG,1988-11-09,5.125 +PG,1988-11-10,5.125 +PG,1988-11-11,5.0 +PG,1988-11-14,4.945312976837158 +PG,1988-11-15,5.007812976837158 +PG,1988-11-16,4.953125 +PG,1988-11-17,4.953125 +PG,1988-11-18,4.992187976837158 +PG,1988-11-21,5.0625 +PG,1988-11-22,5.078125 +PG,1988-11-23,5.070312976837158 +PG,1988-11-25,5.015625 +PG,1988-11-28,5.03125 +PG,1988-11-29,5.101562976837158 +PG,1988-11-30,5.117187976837158 +PG,1988-12-01,5.125 +PG,1988-12-02,5.109375 +PG,1988-12-05,5.1875 +PG,1988-12-06,5.265625 +PG,1988-12-07,5.265625 +PG,1988-12-08,5.242187976837158 +PG,1988-12-09,5.25 +PG,1988-12-12,5.257812976837158 +PG,1988-12-13,5.257812976837158 +PG,1988-12-14,5.257812976837158 +PG,1988-12-15,5.234375 +PG,1988-12-16,5.296875 +PG,1988-12-19,5.359375 +PG,1988-12-20,5.34375 +PG,1988-12-21,5.359375 +PG,1988-12-22,5.390625 +PG,1988-12-23,5.40625 +PG,1988-12-27,5.375 +PG,1988-12-28,5.375 +PG,1988-12-29,5.390625 +PG,1988-12-30,5.4375 +PG,1989-01-03,5.28125 +PG,1989-01-04,5.335937976837158 +PG,1989-01-05,5.351562976837158 +PG,1989-01-06,5.390625 +PG,1989-01-09,5.445312976837158 +PG,1989-01-10,5.539062976837158 +PG,1989-01-11,5.484375 +PG,1989-01-12,5.476562976837158 +PG,1989-01-13,5.453125 +PG,1989-01-16,5.460937976837158 +PG,1989-01-17,5.476562976837158 +PG,1989-01-18,5.492187976837158 +PG,1989-01-19,5.492187976837158 +PG,1989-01-20,5.484375 +PG,1989-01-23,5.460937976837158 +PG,1989-01-24,5.492187976837158 +PG,1989-01-25,5.5 +PG,1989-01-26,5.601562976837158 +PG,1989-01-27,5.734375 +PG,1989-01-30,5.703125 +PG,1989-01-31,5.757812976837158 +PG,1989-02-01,5.734375 +PG,1989-02-02,5.71875 +PG,1989-02-03,5.671875 +PG,1989-02-06,5.648437976837158 +PG,1989-02-07,5.625 +PG,1989-02-08,5.625 +PG,1989-02-09,5.617187976837158 +PG,1989-02-10,5.570312976837158 +PG,1989-02-13,5.585937976837158 +PG,1989-02-14,5.609375 +PG,1989-02-15,5.664062976837158 +PG,1989-02-16,5.695312976837158 +PG,1989-02-17,5.75 +PG,1989-02-21,5.757812976837158 +PG,1989-02-22,5.679687976837158 +PG,1989-02-23,5.632812976837158 +PG,1989-02-24,5.539062976837158 +PG,1989-02-27,5.539062976837158 +PG,1989-02-28,5.539062976837158 +PG,1989-03-01,5.453125 +PG,1989-03-02,5.5 +PG,1989-03-03,5.515625 +PG,1989-03-06,5.546875 +PG,1989-03-07,5.523437976837158 +PG,1989-03-08,5.546875 +PG,1989-03-09,5.554687976837158 +PG,1989-03-10,5.5 +PG,1989-03-13,5.5625 +PG,1989-03-14,5.625 +PG,1989-03-15,5.664062976837158 +PG,1989-03-16,5.695312976837158 +PG,1989-03-17,5.671875 +PG,1989-03-20,5.601562976837158 +PG,1989-03-21,5.648437976837158 +PG,1989-03-22,5.703125 +PG,1989-03-23,5.703125 +PG,1989-03-27,5.695312976837158 +PG,1989-03-28,5.765625 +PG,1989-03-29,5.75 +PG,1989-03-30,5.757812976837158 +PG,1989-03-31,5.78125 +PG,1989-04-03,5.789062976837158 +PG,1989-04-04,5.742187976837158 +PG,1989-04-05,5.75 +PG,1989-04-06,5.710937976837158 +PG,1989-04-07,5.726562976837158 +PG,1989-04-10,5.757812976837158 +PG,1989-04-11,5.734375 +PG,1989-04-12,5.765625 +PG,1989-04-13,5.71875 +PG,1989-04-14,5.8125 +PG,1989-04-17,5.765625 +PG,1989-04-18,5.875 +PG,1989-04-19,5.882812976837158 +PG,1989-04-20,5.828125 +PG,1989-04-21,5.921875 +PG,1989-04-24,5.875 +PG,1989-04-25,5.929687976837158 +PG,1989-04-26,5.914062976837158 +PG,1989-04-27,5.9375 +PG,1989-04-28,5.976562976837158 +PG,1989-05-01,6.101562976837158 +PG,1989-05-02,6.039062976837158 +PG,1989-05-03,6.054687976837158 +PG,1989-05-04,6.039062976837158 +PG,1989-05-05,6.046875 +PG,1989-05-08,6.046875 +PG,1989-05-09,6.054687976837158 +PG,1989-05-10,6.03125 +PG,1989-05-11,6.03125 +PG,1989-05-12,6.140625 +PG,1989-05-15,6.1875 +PG,1989-05-16,6.179687976837158 +PG,1989-05-17,6.226562976837158 +PG,1989-05-18,6.21875 +PG,1989-05-19,6.382812976837158 +PG,1989-05-22,6.484375 +PG,1989-05-23,6.382812976837158 +PG,1989-05-24,6.429687976837158 +PG,1989-05-25,6.398437976837158 +PG,1989-05-26,6.414062976837158 +PG,1989-05-30,6.367187976837158 +PG,1989-05-31,6.421875 +PG,1989-06-01,6.453125 +PG,1989-06-02,6.609375 +PG,1989-06-05,6.523437976837158 +PG,1989-06-06,6.5 +PG,1989-06-07,6.539062976837158 +PG,1989-06-08,6.507812976837158 +PG,1989-06-09,6.554687976837158 +PG,1989-06-12,6.914062976837158 +PG,1989-06-13,6.796875 +PG,1989-06-14,6.890625 +PG,1989-06-15,6.84375 +PG,1989-06-16,6.914062976837158 +PG,1989-06-19,6.851562976837158 +PG,1989-06-20,6.882812976837158 +PG,1989-06-21,6.890625 +PG,1989-06-22,6.898437976837158 +PG,1989-06-23,7.15625 +PG,1989-06-26,7.085937976837158 +PG,1989-06-27,7.070312976837158 +PG,1989-06-28,7.007812976837158 +PG,1989-06-29,6.867187976837158 +PG,1989-06-30,6.773437976837158 +PG,1989-07-03,6.78125 +PG,1989-07-05,6.789062976837158 +PG,1989-07-06,6.796875 +PG,1989-07-07,6.9375 +PG,1989-07-10,7.023437976837158 +PG,1989-07-11,7.015625 +PG,1989-07-12,7.171875 +PG,1989-07-13,7.210937976837158 +PG,1989-07-14,7.28125 +PG,1989-07-17,7.195312976837158 +PG,1989-07-18,7.125 +PG,1989-07-19,7.320312976837158 +PG,1989-07-20,7.265625 +PG,1989-07-21,7.34375 +PG,1989-07-24,7.351562976837158 +PG,1989-07-25,7.335937976837158 +PG,1989-07-26,7.445312976837158 +PG,1989-07-27,7.507812976837158 +PG,1989-07-28,7.507812976837158 +PG,1989-07-31,7.460937976837158 +PG,1989-08-01,7.5 +PG,1989-08-02,7.492187976837158 +PG,1989-08-03,7.460937976837158 +PG,1989-08-04,7.25 +PG,1989-08-07,7.335937976837158 +PG,1989-08-08,7.34375 +PG,1989-08-09,7.390625 +PG,1989-08-10,7.726562976837158 +PG,1989-08-11,7.8125 +PG,1989-08-14,7.9375 +PG,1989-08-15,7.84375 +PG,1989-08-16,7.773437976837158 +PG,1989-08-17,7.703125 +PG,1989-08-18,7.671875 +PG,1989-08-21,7.703125 +PG,1989-08-22,7.742187976837158 +PG,1989-08-23,7.90625 +PG,1989-08-24,8.1875 +PG,1989-08-25,8.234375 +PG,1989-08-28,8.226563453674316 +PG,1989-08-29,8.054688453674316 +PG,1989-08-30,8.015625 +PG,1989-08-31,8.03125 +PG,1989-09-01,8.023438453674316 +PG,1989-09-05,7.984375 +PG,1989-09-06,7.875 +PG,1989-09-07,7.796875 +PG,1989-09-08,7.757812976837158 +PG,1989-09-11,7.734375 +PG,1989-09-12,7.703125 +PG,1989-09-13,7.585937976837158 +PG,1989-09-14,7.46875 +PG,1989-09-15,7.4375 +PG,1989-09-18,7.59375 +PG,1989-09-19,7.671875 +PG,1989-09-20,7.703125 +PG,1989-09-21,7.617187976837158 +PG,1989-09-22,7.492187976837158 +PG,1989-09-25,7.421875 +PG,1989-09-26,7.398437976837158 +PG,1989-09-27,7.304687976837158 +PG,1989-09-28,7.546875 +PG,1989-09-29,7.5 +PG,1989-10-02,7.59375 +PG,1989-10-03,7.789062976837158 +PG,1989-10-04,7.859375 +PG,1989-10-05,7.921875 +PG,1989-10-06,8.0625 +PG,1989-10-09,8.234375 +PG,1989-10-10,8.179688453674316 +PG,1989-10-11,8.210938453674316 +PG,1989-10-12,8.09375 +PG,1989-10-13,7.546875 +PG,1989-10-16,7.726562976837158 +PG,1989-10-17,7.9375 +PG,1989-10-18,7.953125 +PG,1989-10-19,8.0 +PG,1989-10-20,8.117188453674316 +PG,1989-10-23,8.164063453674316 +PG,1989-10-24,8.34375 +PG,1989-10-25,8.125 +PG,1989-10-26,7.921875 +PG,1989-10-27,7.835937976837158 +PG,1989-10-30,7.984375 +PG,1989-10-31,8.070313453674316 +PG,1989-11-01,7.96875 +PG,1989-11-02,7.914062976837158 +PG,1989-11-03,7.875 +PG,1989-11-06,7.84375 +PG,1989-11-07,7.90625 +PG,1989-11-08,8.070313453674316 +PG,1989-11-09,7.914062976837158 +PG,1989-11-10,7.960937976837158 +PG,1989-11-13,7.992187976837158 +PG,1989-11-14,7.945312976837158 +PG,1989-11-15,8.09375 +PG,1989-11-16,8.085938453674316 +PG,1989-11-17,8.09375 +PG,1989-11-20,8.09375 +PG,1989-11-21,8.125 +PG,1989-11-22,8.234375 +PG,1989-11-24,8.28125 +PG,1989-11-27,8.1875 +PG,1989-11-28,8.078125 +PG,1989-11-29,8.078125 +PG,1989-11-30,8.09375 +PG,1989-12-01,8.234375 +PG,1989-12-04,8.3125 +PG,1989-12-05,8.1875 +PG,1989-12-06,8.109375 +PG,1989-12-07,8.078125 +PG,1989-12-08,8.140625 +PG,1989-12-11,8.15625 +PG,1989-12-12,8.53125 +PG,1989-12-13,8.5625 +PG,1989-12-14,8.546875 +PG,1989-12-15,8.515625 +PG,1989-12-18,8.359375 +PG,1989-12-19,8.4375 +PG,1989-12-20,8.453125 +PG,1989-12-21,8.40625 +PG,1989-12-22,8.53125 +PG,1989-12-26,8.484375 +PG,1989-12-27,8.5 +PG,1989-12-28,8.671875 +PG,1989-12-29,8.78125 +PG,1990-01-02,8.8125 +PG,1990-01-03,8.796875 +PG,1990-01-04,8.625 +PG,1990-01-05,8.46875 +PG,1990-01-08,8.625 +PG,1990-01-09,8.625 +PG,1990-01-10,8.671875 +PG,1990-01-11,8.796875 +PG,1990-01-12,8.46875 +PG,1990-01-15,8.5 +PG,1990-01-16,8.609375 +PG,1990-01-17,8.5625 +PG,1990-01-18,8.6875 +PG,1990-01-19,8.625 +PG,1990-01-22,8.421875 +PG,1990-01-23,8.265625 +PG,1990-01-24,8.28125 +PG,1990-01-25,7.84375 +PG,1990-01-26,7.890625 +PG,1990-01-29,7.828125 +PG,1990-01-30,7.84375 +PG,1990-01-31,8.0 +PG,1990-02-01,8.078125 +PG,1990-02-02,8.140625 +PG,1990-02-05,8.203125 +PG,1990-02-06,8.140625 +PG,1990-02-07,8.234375 +PG,1990-02-08,8.1875 +PG,1990-02-09,8.28125 +PG,1990-02-12,8.140625 +PG,1990-02-13,8.140625 +PG,1990-02-14,8.203125 +PG,1990-02-15,8.328125 +PG,1990-02-16,8.359375 +PG,1990-02-20,8.15625 +PG,1990-02-21,8.078125 +PG,1990-02-22,7.890625 +PG,1990-02-23,7.8125 +PG,1990-02-26,7.890625 +PG,1990-02-27,7.890625 +PG,1990-02-28,7.984375 +PG,1990-03-01,7.921875 +PG,1990-03-02,7.921875 +PG,1990-03-05,7.921875 +PG,1990-03-06,7.921875 +PG,1990-03-07,7.921875 +PG,1990-03-08,8.125 +PG,1990-03-09,8.109375 +PG,1990-03-12,8.015625 +PG,1990-03-13,8.015625 +PG,1990-03-14,8.140625 +PG,1990-03-15,8.078125 +PG,1990-03-16,8.28125 +PG,1990-03-19,8.4375 +PG,1990-03-20,8.515625 +PG,1990-03-21,8.5 +PG,1990-03-22,8.34375 +PG,1990-03-23,8.40625 +PG,1990-03-26,8.515625 +PG,1990-03-27,8.625 +PG,1990-03-28,8.609375 +PG,1990-03-29,8.53125 +PG,1990-03-30,8.46875 +PG,1990-04-02,8.453125 +PG,1990-04-03,8.65625 +PG,1990-04-04,8.53125 +PG,1990-04-05,8.59375 +PG,1990-04-06,8.578125 +PG,1990-04-09,8.71875 +PG,1990-04-10,8.859375 +PG,1990-04-11,8.84375 +PG,1990-04-12,8.90625 +PG,1990-04-16,8.90625 +PG,1990-04-17,8.921875 +PG,1990-04-18,8.78125 +PG,1990-04-19,8.65625 +PG,1990-04-20,8.578125 +PG,1990-04-23,8.5 +PG,1990-04-24,8.546875 +PG,1990-04-25,8.6875 +PG,1990-04-26,8.84375 +PG,1990-04-27,8.734375 +PG,1990-04-30,8.828125 +PG,1990-05-01,8.953125 +PG,1990-05-02,9.015625 +PG,1990-05-03,9.0625 +PG,1990-05-04,9.1875 +PG,1990-05-07,9.375 +PG,1990-05-08,9.265625 +PG,1990-05-09,9.21875 +PG,1990-05-10,9.203125 +PG,1990-05-11,9.421875 +PG,1990-05-14,9.46875 +PG,1990-05-15,9.515625 +PG,1990-05-16,9.453125 +PG,1990-05-17,9.578125 +PG,1990-05-18,9.5625 +PG,1990-05-21,9.703125 +PG,1990-05-22,9.890625 +PG,1990-05-23,9.890625 +PG,1990-05-24,9.875 +PG,1990-05-25,9.71875 +PG,1990-05-29,10.0 +PG,1990-05-30,10.25 +PG,1990-05-31,10.328125 +PG,1990-06-01,10.359375 +PG,1990-06-04,10.34375 +PG,1990-06-05,10.265625 +PG,1990-06-06,10.15625 +PG,1990-06-07,10.203125 +PG,1990-06-08,10.0 +PG,1990-06-11,10.125 +PG,1990-06-12,10.53125 +PG,1990-06-13,10.4375 +PG,1990-06-14,10.40625 +PG,1990-06-15,10.546875 +PG,1990-06-18,10.3125 +PG,1990-06-19,10.453125 +PG,1990-06-20,10.484375 +PG,1990-06-21,10.453125 +PG,1990-06-22,10.40625 +PG,1990-06-25,10.265625 +PG,1990-06-26,10.28125 +PG,1990-06-27,10.46875 +PG,1990-06-28,10.71875 +PG,1990-06-29,10.890625 +PG,1990-07-02,11.03125 +PG,1990-07-03,11.046875 +PG,1990-07-05,10.953125 +PG,1990-07-06,11.125 +PG,1990-07-09,11.15625 +PG,1990-07-10,11.046875 +PG,1990-07-11,11.15625 +PG,1990-07-12,11.359375 +PG,1990-07-13,11.265625 +PG,1990-07-16,11.234375 +PG,1990-07-17,11.21875 +PG,1990-07-18,11.125 +PG,1990-07-19,11.0625 +PG,1990-07-20,11.0625 +PG,1990-07-23,10.84375 +PG,1990-07-24,10.875 +PG,1990-07-25,10.84375 +PG,1990-07-26,10.859375 +PG,1990-07-27,10.765625 +PG,1990-07-30,10.859375 +PG,1990-07-31,10.84375 +PG,1990-08-01,10.6875 +PG,1990-08-02,10.28125 +PG,1990-08-03,10.0 +PG,1990-08-06,9.453125 +PG,1990-08-07,9.65625 +PG,1990-08-08,10.0 +PG,1990-08-09,10.109375 +PG,1990-08-10,9.984375 +PG,1990-08-13,10.21875 +PG,1990-08-14,10.34375 +PG,1990-08-15,10.4375 +PG,1990-08-16,10.078125 +PG,1990-08-17,9.84375 +PG,1990-08-20,9.78125 +PG,1990-08-21,9.5 +PG,1990-08-22,9.265625 +PG,1990-08-23,8.890625 +PG,1990-08-24,8.984375 +PG,1990-08-27,9.484375 +PG,1990-08-28,9.625 +PG,1990-08-29,9.734375 +PG,1990-08-30,9.53125 +PG,1990-08-31,9.625 +PG,1990-09-04,9.703125 +PG,1990-09-05,9.703125 +PG,1990-09-06,9.5625 +PG,1990-09-07,9.75 +PG,1990-09-10,9.625 +PG,1990-09-11,9.640625 +PG,1990-09-12,9.640625 +PG,1990-09-13,9.546875 +PG,1990-09-14,9.390625 +PG,1990-09-17,9.453125 +PG,1990-09-18,9.546875 +PG,1990-09-19,9.40625 +PG,1990-09-20,9.25 +PG,1990-09-21,9.0 +PG,1990-09-24,8.953125 +PG,1990-09-25,9.1875 +PG,1990-09-26,9.015625 +PG,1990-09-27,9.046875 +PG,1990-09-28,9.109375 +PG,1990-10-01,9.625 +PG,1990-10-02,9.71875 +PG,1990-10-03,9.640625 +PG,1990-10-04,9.828125 +PG,1990-10-05,9.890625 +PG,1990-10-08,10.0 +PG,1990-10-09,9.609375 +PG,1990-10-10,9.421875 +PG,1990-10-11,9.1875 +PG,1990-10-12,9.421875 +PG,1990-10-15,9.5625 +PG,1990-10-16,9.46875 +PG,1990-10-17,9.359375 +PG,1990-10-18,9.765625 +PG,1990-10-19,10.046875 +PG,1990-10-22,10.171875 +PG,1990-10-23,10.140625 +PG,1990-10-24,10.078125 +PG,1990-10-25,9.796875 +PG,1990-10-26,9.703125 +PG,1990-10-29,9.703125 +PG,1990-10-30,9.875 +PG,1990-10-31,9.828125 +PG,1990-11-01,9.875 +PG,1990-11-02,9.9375 +PG,1990-11-05,9.953125 +PG,1990-11-06,9.984375 +PG,1990-11-07,9.84375 +PG,1990-11-08,9.90625 +PG,1990-11-09,10.078125 +PG,1990-11-12,10.25 +PG,1990-11-13,10.140625 +PG,1990-11-14,10.328125 +PG,1990-11-15,10.203125 +PG,1990-11-16,10.109375 +PG,1990-11-19,10.234375 +PG,1990-11-20,10.1875 +PG,1990-11-21,10.21875 +PG,1990-11-23,10.21875 +PG,1990-11-26,10.203125 +PG,1990-11-27,10.234375 +PG,1990-11-28,10.25 +PG,1990-11-29,10.1875 +PG,1990-11-30,10.359375 +PG,1990-12-03,10.390625 +PG,1990-12-04,10.484375 +PG,1990-12-05,10.59375 +PG,1990-12-06,10.578125 +PG,1990-12-07,10.625 +PG,1990-12-10,10.65625 +PG,1990-12-11,10.71875 +PG,1990-12-12,10.84375 +PG,1990-12-13,10.8125 +PG,1990-12-14,10.734375 +PG,1990-12-17,10.71875 +PG,1990-12-18,10.859375 +PG,1990-12-19,10.796875 +PG,1990-12-20,10.8125 +PG,1990-12-21,10.796875 +PG,1990-12-24,10.796875 +PG,1990-12-26,10.828125 +PG,1990-12-27,10.75 +PG,1990-12-28,10.734375 +PG,1990-12-31,10.828125 +PG,1991-01-02,10.6875 +PG,1991-01-03,10.578125 +PG,1991-01-04,10.46875 +PG,1991-01-07,10.25 +PG,1991-01-08,10.234375 +PG,1991-01-09,9.984375 +PG,1991-01-10,10.109375 +PG,1991-01-11,10.03125 +PG,1991-01-14,9.9375 +PG,1991-01-15,10.0 +PG,1991-01-16,10.046875 +PG,1991-01-17,10.375 +PG,1991-01-18,10.25 +PG,1991-01-21,10.15625 +PG,1991-01-22,10.03125 +PG,1991-01-23,9.90625 +PG,1991-01-24,9.78125 +PG,1991-01-25,10.0 +PG,1991-01-28,9.6875 +PG,1991-01-29,9.59375 +PG,1991-01-30,9.59375 +PG,1991-01-31,9.90625 +PG,1991-02-01,9.953125 +PG,1991-02-04,10.03125 +PG,1991-02-05,10.015625 +PG,1991-02-06,10.328125 +PG,1991-02-07,10.1875 +PG,1991-02-08,10.28125 +PG,1991-02-11,10.59375 +PG,1991-02-12,10.546875 +PG,1991-02-13,10.5 +PG,1991-02-14,10.328125 +PG,1991-02-15,10.625 +PG,1991-02-19,10.5 +PG,1991-02-20,10.359375 +PG,1991-02-21,10.1875 +PG,1991-02-22,10.3125 +PG,1991-02-25,10.46875 +PG,1991-02-26,10.46875 +PG,1991-02-27,10.203125 +PG,1991-02-28,10.15625 +PG,1991-03-01,10.25 +PG,1991-03-04,10.390625 +PG,1991-03-05,10.59375 +PG,1991-03-06,10.625 +PG,1991-03-07,10.65625 +PG,1991-03-08,10.875 +PG,1991-03-11,10.625 +PG,1991-03-12,10.5625 +PG,1991-03-13,10.609375 +PG,1991-03-14,10.734375 +PG,1991-03-15,10.71875 +PG,1991-03-18,10.75 +PG,1991-03-19,10.375 +PG,1991-03-20,10.453125 +PG,1991-03-21,10.40625 +PG,1991-03-22,10.28125 +PG,1991-03-25,10.34375 +PG,1991-03-26,10.625 +PG,1991-03-27,10.578125 +PG,1991-03-28,10.640625 +PG,1991-04-01,10.578125 +PG,1991-04-02,10.65625 +PG,1991-04-03,10.625 +PG,1991-04-04,10.640625 +PG,1991-04-05,10.59375 +PG,1991-04-08,10.625 +PG,1991-04-09,10.546875 +PG,1991-04-10,10.4375 +PG,1991-04-11,10.6875 +PG,1991-04-12,10.9375 +PG,1991-04-15,10.9375 +PG,1991-04-16,11.171875 +PG,1991-04-17,11.1875 +PG,1991-04-18,11.15625 +PG,1991-04-19,10.90625 +PG,1991-04-22,10.765625 +PG,1991-04-23,10.609375 +PG,1991-04-24,10.5 +PG,1991-04-25,10.375 +PG,1991-04-26,10.46875 +PG,1991-04-29,10.40625 +PG,1991-04-30,10.484375 +PG,1991-05-01,10.453125 +PG,1991-05-02,10.453125 +PG,1991-05-03,10.421875 +PG,1991-05-06,10.34375 +PG,1991-05-07,10.265625 +PG,1991-05-08,10.34375 +PG,1991-05-09,10.40625 +PG,1991-05-10,10.296875 +PG,1991-05-13,10.328125 +PG,1991-05-14,10.234375 +PG,1991-05-15,10.265625 +PG,1991-05-16,10.265625 +PG,1991-05-17,10.25 +PG,1991-05-20,10.265625 +PG,1991-05-21,10.265625 +PG,1991-05-22,10.328125 +PG,1991-05-23,10.3125 +PG,1991-05-24,10.3125 +PG,1991-05-28,10.40625 +PG,1991-05-29,10.453125 +PG,1991-05-30,10.6875 +PG,1991-05-31,10.640625 +PG,1991-06-03,10.484375 +PG,1991-06-04,10.46875 +PG,1991-06-05,10.375 +PG,1991-06-06,10.296875 +PG,1991-06-07,10.34375 +PG,1991-06-10,10.328125 +PG,1991-06-11,10.421875 +PG,1991-06-12,10.375 +PG,1991-06-13,10.484375 +PG,1991-06-14,10.5625 +PG,1991-06-17,10.59375 +PG,1991-06-18,10.421875 +PG,1991-06-19,10.125 +PG,1991-06-20,10.046875 +PG,1991-06-21,10.015625 +PG,1991-06-24,9.84375 +PG,1991-06-25,9.703125 +PG,1991-06-26,9.671875 +PG,1991-06-27,9.65625 +PG,1991-06-28,9.671875 +PG,1991-07-01,9.9375 +PG,1991-07-02,9.953125 +PG,1991-07-03,9.859375 +PG,1991-07-05,9.875 +PG,1991-07-08,9.984375 +PG,1991-07-09,9.90625 +PG,1991-07-10,9.890625 +PG,1991-07-11,9.921875 +PG,1991-07-12,10.0 +PG,1991-07-15,10.046875 +PG,1991-07-16,10.046875 +PG,1991-07-17,10.0 +PG,1991-07-18,10.03125 +PG,1991-07-19,10.046875 +PG,1991-07-22,10.0 +PG,1991-07-23,9.796875 +PG,1991-07-24,9.921875 +PG,1991-07-25,9.921875 +PG,1991-07-26,9.859375 +PG,1991-07-29,9.9375 +PG,1991-07-30,10.140625 +PG,1991-07-31,10.09375 +PG,1991-08-01,10.078125 +PG,1991-08-02,10.125 +PG,1991-08-05,10.203125 +PG,1991-08-06,10.390625 +PG,1991-08-07,10.28125 +PG,1991-08-08,10.15625 +PG,1991-08-09,10.140625 +PG,1991-08-12,10.265625 +PG,1991-08-13,10.328125 +PG,1991-08-14,10.34375 +PG,1991-08-15,10.359375 +PG,1991-08-16,10.265625 +PG,1991-08-19,10.0 +PG,1991-08-20,10.046875 +PG,1991-08-21,10.21875 +PG,1991-08-22,10.1875 +PG,1991-08-23,10.40625 +PG,1991-08-26,10.34375 +PG,1991-08-27,10.390625 +PG,1991-08-28,10.375 +PG,1991-08-29,10.4375 +PG,1991-08-30,10.4375 +PG,1991-09-03,10.328125 +PG,1991-09-04,10.390625 +PG,1991-09-05,10.34375 +PG,1991-09-06,10.328125 +PG,1991-09-09,10.28125 +PG,1991-09-10,10.28125 +PG,1991-09-11,10.28125 +PG,1991-09-12,10.375 +PG,1991-09-13,10.34375 +PG,1991-09-16,10.5 +PG,1991-09-17,10.484375 +PG,1991-09-18,10.59375 +PG,1991-09-19,10.640625 +PG,1991-09-20,10.546875 +PG,1991-09-23,10.484375 +PG,1991-09-24,10.59375 +PG,1991-09-25,10.53125 +PG,1991-09-26,10.4375 +PG,1991-09-27,10.484375 +PG,1991-09-30,10.609375 +PG,1991-10-01,10.609375 +PG,1991-10-02,10.578125 +PG,1991-10-03,10.484375 +PG,1991-10-04,10.421875 +PG,1991-10-07,10.46875 +PG,1991-10-08,10.21875 +PG,1991-10-09,10.234375 +PG,1991-10-10,10.40625 +PG,1991-10-11,10.359375 +PG,1991-10-14,10.4375 +PG,1991-10-15,10.46875 +PG,1991-10-16,10.359375 +PG,1991-10-17,10.375 +PG,1991-10-18,10.359375 +PG,1991-10-21,10.296875 +PG,1991-10-22,10.078125 +PG,1991-10-23,10.078125 +PG,1991-10-24,10.0 +PG,1991-10-25,10.203125 +PG,1991-10-28,10.390625 +PG,1991-10-29,10.53125 +PG,1991-10-30,10.453125 +PG,1991-10-31,10.453125 +PG,1991-11-01,10.421875 +PG,1991-11-04,10.375 +PG,1991-11-05,10.40625 +PG,1991-11-06,10.4375 +PG,1991-11-07,10.390625 +PG,1991-11-08,10.328125 +PG,1991-11-11,10.375 +PG,1991-11-12,10.53125 +PG,1991-11-13,10.515625 +PG,1991-11-14,10.5625 +PG,1991-11-15,10.1875 +PG,1991-11-18,10.296875 +PG,1991-11-19,10.15625 +PG,1991-11-20,10.09375 +PG,1991-11-21,10.0625 +PG,1991-11-22,9.890625 +PG,1991-11-25,10.125 +PG,1991-11-26,10.171875 +PG,1991-11-27,10.203125 +PG,1991-11-29,10.125 +PG,1991-12-02,10.296875 +PG,1991-12-03,10.359375 +PG,1991-12-04,10.390625 +PG,1991-12-05,10.34375 +PG,1991-12-06,10.40625 +PG,1991-12-09,10.296875 +PG,1991-12-10,10.3125 +PG,1991-12-11,10.328125 +PG,1991-12-12,10.375 +PG,1991-12-13,10.484375 +PG,1991-12-16,10.59375 +PG,1991-12-17,10.625 +PG,1991-12-18,10.625 +PG,1991-12-19,10.71875 +PG,1991-12-20,10.796875 +PG,1991-12-23,10.953125 +PG,1991-12-24,10.953125 +PG,1991-12-26,11.15625 +PG,1991-12-27,11.296875 +PG,1991-12-30,11.71875 +PG,1991-12-31,11.734375 +PG,1992-01-02,11.625 +PG,1992-01-03,11.5625 +PG,1992-01-06,11.484375 +PG,1992-01-07,11.484375 +PG,1992-01-08,11.5 +PG,1992-01-09,11.5625 +PG,1992-01-10,11.71875 +PG,1992-01-13,11.765625 +PG,1992-01-14,12.109375 +PG,1992-01-15,11.90625 +PG,1992-01-16,11.578125 +PG,1992-01-17,11.28125 +PG,1992-01-20,11.421875 +PG,1992-01-21,11.5625 +PG,1992-01-22,11.984375 +PG,1992-01-23,12.25 +PG,1992-01-24,12.28125 +PG,1992-01-27,12.140625 +PG,1992-01-28,12.828125 +PG,1992-01-29,13.015625 +PG,1992-01-30,12.90625 +PG,1992-01-31,12.96875 +PG,1992-02-03,12.609375 +PG,1992-02-04,12.734375 +PG,1992-02-05,13.0 +PG,1992-02-06,12.671875 +PG,1992-02-07,12.578125 +PG,1992-02-10,12.578125 +PG,1992-02-11,12.53125 +PG,1992-02-12,12.625 +PG,1992-02-13,12.546875 +PG,1992-02-14,12.5 +PG,1992-02-18,12.28125 +PG,1992-02-19,12.359375 +PG,1992-02-20,12.578125 +PG,1992-02-21,12.78125 +PG,1992-02-24,12.734375 +PG,1992-02-25,12.578125 +PG,1992-02-26,12.625 +PG,1992-02-27,12.734375 +PG,1992-02-28,12.703125 +PG,1992-03-02,12.6875 +PG,1992-03-03,12.78125 +PG,1992-03-04,12.703125 +PG,1992-03-05,12.46875 +PG,1992-03-06,12.390625 +PG,1992-03-09,12.34375 +PG,1992-03-10,12.421875 +PG,1992-03-11,12.3125 +PG,1992-03-12,12.328125 +PG,1992-03-13,12.359375 +PG,1992-03-16,12.3125 +PG,1992-03-17,12.484375 +PG,1992-03-18,12.390625 +PG,1992-03-19,12.421875 +PG,1992-03-20,12.5625 +PG,1992-03-23,12.5 +PG,1992-03-24,12.5625 +PG,1992-03-25,12.640625 +PG,1992-03-26,12.625 +PG,1992-03-27,12.5 +PG,1992-03-30,12.515625 +PG,1992-03-31,12.78125 +PG,1992-04-01,12.796875 +PG,1992-04-02,12.671875 +PG,1992-04-03,12.75 +PG,1992-04-06,12.59375 +PG,1992-04-07,12.21875 +PG,1992-04-08,12.078125 +PG,1992-04-09,12.34375 +PG,1992-04-10,12.46875 +PG,1992-04-13,12.5 +PG,1992-04-14,13.0625 +PG,1992-04-15,13.0625 +PG,1992-04-16,12.921875 +PG,1992-04-20,12.5 +PG,1992-04-21,12.5625 +PG,1992-04-22,12.546875 +PG,1992-04-23,12.46875 +PG,1992-04-24,12.765625 +PG,1992-04-27,12.9375 +PG,1992-04-28,12.71875 +PG,1992-04-29,12.578125 +PG,1992-04-30,12.90625 +PG,1992-05-01,12.78125 +PG,1992-05-04,12.953125 +PG,1992-05-05,12.703125 +PG,1992-05-06,12.875 +PG,1992-05-07,12.9375 +PG,1992-05-08,13.0625 +PG,1992-05-11,13.078125 +PG,1992-05-12,12.953125 +PG,1992-05-13,12.984375 +PG,1992-05-14,13.046875 +PG,1992-05-15,13.0 +PG,1992-05-18,13.03125 +PG,1992-05-19,13.0 +PG,1992-05-20,12.921875 +PG,1992-05-21,12.921875 +PG,1992-05-22,12.8125 +PG,1992-05-26,12.71875 +PG,1992-05-27,12.921875 +PG,1992-05-28,12.9375 +PG,1992-05-29,12.84375 +PG,1992-06-01,13.03125 +PG,1992-06-02,12.875 +PG,1992-06-03,12.984375 +PG,1992-06-04,12.875 +PG,1992-06-05,12.578125 +PG,1992-06-08,12.75 +PG,1992-06-09,12.5625 +PG,1992-06-10,12.421875 +PG,1992-06-11,12.421875 +PG,1992-06-12,12.5 +PG,1992-06-15,12.40625 +PG,1992-06-16,12.21875 +PG,1992-06-17,11.625 +PG,1992-06-18,11.53125 +PG,1992-06-19,11.59375 +PG,1992-06-22,11.8125 +PG,1992-06-23,11.75 +PG,1992-06-24,11.6875 +PG,1992-06-25,11.625 +PG,1992-06-26,11.53125 +PG,1992-06-29,11.46875 +PG,1992-06-30,11.5 +PG,1992-07-01,11.59375 +PG,1992-07-02,11.9375 +PG,1992-07-06,12.28125 +PG,1992-07-07,12.21875 +PG,1992-07-08,12.21875 +PG,1992-07-09,12.21875 +PG,1992-07-10,12.40625 +PG,1992-07-13,12.5 +PG,1992-07-14,12.5625 +PG,1992-07-15,12.78125 +PG,1992-07-16,12.78125 +PG,1992-07-17,12.6875 +PG,1992-07-20,12.4375 +PG,1992-07-21,12.65625 +PG,1992-07-22,12.4375 +PG,1992-07-23,12.5 +PG,1992-07-24,12.375 +PG,1992-07-27,12.1875 +PG,1992-07-28,12.25 +PG,1992-07-29,12.34375 +PG,1992-07-30,12.53125 +PG,1992-07-31,12.65625 +PG,1992-08-03,12.6875 +PG,1992-08-04,12.59375 +PG,1992-08-05,12.5625 +PG,1992-08-06,12.40625 +PG,1992-08-07,12.46875 +PG,1992-08-10,12.3125 +PG,1992-08-11,12.0625 +PG,1992-08-12,11.9375 +PG,1992-08-13,12.0 +PG,1992-08-14,12.0625 +PG,1992-08-17,12.1875 +PG,1992-08-18,12.25 +PG,1992-08-19,12.125 +PG,1992-08-20,12.0625 +PG,1992-08-21,12.0625 +PG,1992-08-24,12.0 +PG,1992-08-25,12.0 +PG,1992-08-26,11.8125 +PG,1992-08-27,11.90625 +PG,1992-08-28,11.8125 +PG,1992-08-31,11.71875 +PG,1992-09-01,11.6875 +PG,1992-09-02,11.71875 +PG,1992-09-03,11.65625 +PG,1992-09-04,11.59375 +PG,1992-09-08,11.625 +PG,1992-09-09,11.78125 +PG,1992-09-10,12.125 +PG,1992-09-11,12.25 +PG,1992-09-14,12.4375 +PG,1992-09-15,12.15625 +PG,1992-09-16,12.125 +PG,1992-09-17,12.21875 +PG,1992-09-18,12.1875 +PG,1992-09-21,12.09375 +PG,1992-09-22,11.9375 +PG,1992-09-23,12.21875 +PG,1992-09-24,12.25 +PG,1992-09-25,12.09375 +PG,1992-09-28,12.1875 +PG,1992-09-29,12.21875 +PG,1992-09-30,12.34375 +PG,1992-10-01,12.34375 +PG,1992-10-02,12.1875 +PG,1992-10-05,12.34375 +PG,1992-10-06,12.40625 +PG,1992-10-07,12.25 +PG,1992-10-08,12.46875 +PG,1992-10-09,12.3125 +PG,1992-10-12,12.40625 +PG,1992-10-13,12.625 +PG,1992-10-14,12.71875 +PG,1992-10-15,12.6875 +PG,1992-10-16,12.75 +PG,1992-10-19,12.90625 +PG,1992-10-20,12.78125 +PG,1992-10-21,12.84375 +PG,1992-10-22,12.96875 +PG,1992-10-23,12.75 +PG,1992-10-26,13.375 +PG,1992-10-27,13.25 +PG,1992-10-28,13.125 +PG,1992-10-29,13.15625 +PG,1992-10-30,13.21875 +PG,1992-11-02,13.25 +PG,1992-11-03,13.28125 +PG,1992-11-04,13.03125 +PG,1992-11-05,13.3125 +PG,1992-11-06,13.3125 +PG,1992-11-09,13.15625 +PG,1992-11-10,13.1875 +PG,1992-11-11,13.625 +PG,1992-11-12,13.625 +PG,1992-11-13,13.4375 +PG,1992-11-16,13.53125 +PG,1992-11-17,13.375 +PG,1992-11-18,13.5 +PG,1992-11-19,13.65625 +PG,1992-11-20,13.5625 +PG,1992-11-23,13.46875 +PG,1992-11-24,13.65625 +PG,1992-11-25,13.625 +PG,1992-11-27,13.59375 +PG,1992-11-30,13.5625 +PG,1992-12-01,13.4375 +PG,1992-12-02,13.34375 +PG,1992-12-03,13.40625 +PG,1992-12-04,13.3125 +PG,1992-12-07,13.40625 +PG,1992-12-08,13.25 +PG,1992-12-09,13.375 +PG,1992-12-10,13.28125 +PG,1992-12-11,13.09375 +PG,1992-12-14,13.0625 +PG,1992-12-15,13.03125 +PG,1992-12-16,13.03125 +PG,1992-12-17,13.1875 +PG,1992-12-18,13.5625 +PG,1992-12-21,13.5625 +PG,1992-12-22,13.6875 +PG,1992-12-23,13.78125 +PG,1992-12-24,13.90625 +PG,1992-12-28,13.71875 +PG,1992-12-29,13.5 +PG,1992-12-30,13.5625 +PG,1992-12-31,13.40625 +PG,1993-01-04,13.3125 +PG,1993-01-05,13.25 +PG,1993-01-06,13.0 +PG,1993-01-07,12.8125 +PG,1993-01-08,12.4375 +PG,1993-01-11,12.3125 +PG,1993-01-12,12.34375 +PG,1993-01-13,12.5 +PG,1993-01-14,12.625 +PG,1993-01-15,12.75 +PG,1993-01-18,12.59375 +PG,1993-01-19,12.4375 +PG,1993-01-20,12.375 +PG,1993-01-21,12.375 +PG,1993-01-22,12.5625 +PG,1993-01-25,12.8125 +PG,1993-01-26,12.5 +PG,1993-01-27,12.40625 +PG,1993-01-28,12.4375 +PG,1993-01-29,12.4375 +PG,1993-02-01,12.5625 +PG,1993-02-02,12.5 +PG,1993-02-03,12.65625 +PG,1993-02-04,12.71875 +PG,1993-02-05,12.84375 +PG,1993-02-08,13.0625 +PG,1993-02-09,12.9375 +PG,1993-02-10,12.9375 +PG,1993-02-11,13.0625 +PG,1993-02-12,12.71875 +PG,1993-02-16,12.53125 +PG,1993-02-17,12.5 +PG,1993-02-18,12.375 +PG,1993-02-19,12.34375 +PG,1993-02-22,12.46875 +PG,1993-02-23,12.6875 +PG,1993-02-24,12.6875 +PG,1993-02-25,12.71875 +PG,1993-02-26,13.0 +PG,1993-03-01,13.1875 +PG,1993-03-02,13.28125 +PG,1993-03-03,13.3125 +PG,1993-03-04,13.4375 +PG,1993-03-05,13.40625 +PG,1993-03-08,13.59375 +PG,1993-03-09,13.375 +PG,1993-03-10,13.375 +PG,1993-03-11,13.3125 +PG,1993-03-12,13.34375 +PG,1993-03-15,13.25 +PG,1993-03-16,13.25 +PG,1993-03-17,13.125 +PG,1993-03-18,13.125 +PG,1993-03-19,13.0625 +PG,1993-03-22,12.9375 +PG,1993-03-23,12.75 +PG,1993-03-24,12.59375 +PG,1993-03-25,12.53125 +PG,1993-03-26,12.34375 +PG,1993-03-29,12.375 +PG,1993-03-30,12.4375 +PG,1993-03-31,12.46875 +PG,1993-04-01,12.46875 +PG,1993-04-02,12.15625 +PG,1993-04-05,11.84375 +PG,1993-04-06,11.6875 +PG,1993-04-07,11.65625 +PG,1993-04-08,11.6875 +PG,1993-04-12,11.8125 +PG,1993-04-13,12.03125 +PG,1993-04-14,12.0625 +PG,1993-04-15,12.28125 +PG,1993-04-16,12.15625 +PG,1993-04-19,11.96875 +PG,1993-04-20,11.875 +PG,1993-04-21,11.8125 +PG,1993-04-22,11.8125 +PG,1993-04-23,11.84375 +PG,1993-04-26,12.0 +PG,1993-04-27,12.21875 +PG,1993-04-28,12.03125 +PG,1993-04-29,12.0625 +PG,1993-04-30,12.28125 +PG,1993-05-03,12.25 +PG,1993-05-04,12.3125 +PG,1993-05-05,12.28125 +PG,1993-05-06,12.0 +PG,1993-05-07,12.28125 +PG,1993-05-10,12.25 +PG,1993-05-11,12.375 +PG,1993-05-12,12.4375 +PG,1993-05-13,12.21875 +PG,1993-05-14,12.3125 +PG,1993-05-17,12.3125 +PG,1993-05-18,12.28125 +PG,1993-05-19,12.5625 +PG,1993-05-20,12.65625 +PG,1993-05-21,12.5625 +PG,1993-05-24,12.46875 +PG,1993-05-25,12.4375 +PG,1993-05-26,12.46875 +PG,1993-05-27,12.25 +PG,1993-05-28,12.28125 +PG,1993-06-01,12.34375 +PG,1993-06-02,12.375 +PG,1993-06-03,12.21875 +PG,1993-06-04,12.0625 +PG,1993-06-07,12.03125 +PG,1993-06-08,11.9375 +PG,1993-06-09,11.90625 +PG,1993-06-10,11.96875 +PG,1993-06-11,11.9375 +PG,1993-06-14,12.0625 +PG,1993-06-15,12.0625 +PG,1993-06-16,12.1875 +PG,1993-06-17,12.25 +PG,1993-06-18,12.25 +PG,1993-06-21,12.34375 +PG,1993-06-22,12.375 +PG,1993-06-23,12.3125 +PG,1993-06-24,12.5625 +PG,1993-06-25,12.5 +PG,1993-06-28,12.71875 +PG,1993-06-29,12.90625 +PG,1993-06-30,13.0 +PG,1993-07-01,12.9375 +PG,1993-07-02,12.875 +PG,1993-07-06,12.75 +PG,1993-07-07,12.96875 +PG,1993-07-08,13.09375 +PG,1993-07-09,13.0625 +PG,1993-07-12,13.25 +PG,1993-07-13,12.875 +PG,1993-07-14,13.125 +PG,1993-07-15,12.90625 +PG,1993-07-16,12.625 +PG,1993-07-19,12.4375 +PG,1993-07-20,12.5625 +PG,1993-07-21,12.4375 +PG,1993-07-22,12.21875 +PG,1993-07-23,12.15625 +PG,1993-07-26,12.09375 +PG,1993-07-27,12.40625 +PG,1993-07-28,12.28125 +PG,1993-07-29,12.34375 +PG,1993-07-30,12.1875 +PG,1993-08-02,12.15625 +PG,1993-08-03,12.09375 +PG,1993-08-04,11.96875 +PG,1993-08-05,11.84375 +PG,1993-08-06,11.84375 +PG,1993-08-09,11.84375 +PG,1993-08-10,11.5625 +PG,1993-08-11,11.59375 +PG,1993-08-12,11.5 +PG,1993-08-13,11.375 +PG,1993-08-16,11.5625 +PG,1993-08-17,11.8125 +PG,1993-08-18,12.28125 +PG,1993-08-19,12.25 +PG,1993-08-20,12.28125 +PG,1993-08-23,12.0 +PG,1993-08-24,12.125 +PG,1993-08-25,12.15625 +PG,1993-08-26,11.96875 +PG,1993-08-27,11.9375 +PG,1993-08-30,11.9375 +PG,1993-08-31,12.09375 +PG,1993-09-01,12.25 +PG,1993-09-02,12.15625 +PG,1993-09-03,12.25 +PG,1993-09-07,12.15625 +PG,1993-09-08,12.3125 +PG,1993-09-09,12.03125 +PG,1993-09-10,12.0 +PG,1993-09-13,11.96875 +PG,1993-09-14,11.9375 +PG,1993-09-15,11.9375 +PG,1993-09-16,12.03125 +PG,1993-09-17,12.0 +PG,1993-09-20,11.84375 +PG,1993-09-21,11.75 +PG,1993-09-22,11.5 +PG,1993-09-23,11.59375 +PG,1993-09-24,11.8125 +PG,1993-09-27,12.0 +PG,1993-09-28,11.84375 +PG,1993-09-29,11.78125 +PG,1993-09-30,11.875 +PG,1993-10-01,11.8125 +PG,1993-10-04,11.9375 +PG,1993-10-05,12.34375 +PG,1993-10-06,12.40625 +PG,1993-10-07,12.4375 +PG,1993-10-08,12.375 +PG,1993-10-11,12.4375 +PG,1993-10-12,12.59375 +PG,1993-10-13,12.5 +PG,1993-10-14,13.0625 +PG,1993-10-15,13.25 +PG,1993-10-18,13.15625 +PG,1993-10-19,12.9375 +PG,1993-10-20,13.1875 +PG,1993-10-21,13.0625 +PG,1993-10-22,12.78125 +PG,1993-10-25,13.0 +PG,1993-10-26,13.03125 +PG,1993-10-27,13.25 +PG,1993-10-28,13.625 +PG,1993-10-29,13.5625 +PG,1993-11-01,13.4375 +PG,1993-11-02,13.34375 +PG,1993-11-03,13.0625 +PG,1993-11-04,12.96875 +PG,1993-11-05,13.34375 +PG,1993-11-08,13.59375 +PG,1993-11-09,13.65625 +PG,1993-11-10,14.0625 +PG,1993-11-11,13.90625 +PG,1993-11-12,14.0625 +PG,1993-11-15,14.0625 +PG,1993-11-16,14.25 +PG,1993-11-17,13.84375 +PG,1993-11-18,13.78125 +PG,1993-11-19,13.9375 +PG,1993-11-22,13.96875 +PG,1993-11-23,13.8125 +PG,1993-11-24,13.84375 +PG,1993-11-26,13.90625 +PG,1993-11-29,14.375 +PG,1993-11-30,14.1875 +PG,1993-12-01,14.15625 +PG,1993-12-02,14.15625 +PG,1993-12-03,14.25 +PG,1993-12-06,14.25 +PG,1993-12-07,14.46875 +PG,1993-12-08,14.40625 +PG,1993-12-09,14.28125 +PG,1993-12-10,14.125 +PG,1993-12-13,14.25 +PG,1993-12-14,14.21875 +PG,1993-12-15,13.9375 +PG,1993-12-16,13.75 +PG,1993-12-17,13.8125 +PG,1993-12-20,13.875 +PG,1993-12-21,14.0 +PG,1993-12-22,14.25 +PG,1993-12-23,14.28125 +PG,1993-12-27,14.5625 +PG,1993-12-28,14.65625 +PG,1993-12-29,14.6875 +PG,1993-12-30,14.4375 +PG,1993-12-31,14.25 +PG,1994-01-03,14.375 +PG,1994-01-04,14.15625 +PG,1994-01-05,14.03125 +PG,1994-01-06,14.21875 +PG,1994-01-07,14.1875 +PG,1994-01-10,14.71875 +PG,1994-01-11,14.625 +PG,1994-01-12,14.625 +PG,1994-01-13,14.25 +PG,1994-01-14,14.46875 +PG,1994-01-17,14.4375 +PG,1994-01-18,14.4375 +PG,1994-01-19,14.5625 +PG,1994-01-20,14.8125 +PG,1994-01-21,14.84375 +PG,1994-01-24,14.5625 +PG,1994-01-25,14.40625 +PG,1994-01-26,14.65625 +PG,1994-01-27,14.65625 +PG,1994-01-28,14.9375 +PG,1994-01-31,14.875 +PG,1994-02-01,14.53125 +PG,1994-02-02,14.6875 +PG,1994-02-03,14.75 +PG,1994-02-04,14.46875 +PG,1994-02-07,14.5625 +PG,1994-02-08,14.25 +PG,1994-02-09,14.8125 +PG,1994-02-10,14.34375 +PG,1994-02-11,14.6875 +PG,1994-02-14,14.625 +PG,1994-02-15,14.71875 +PG,1994-02-16,14.875 +PG,1994-02-17,14.5625 +PG,1994-02-18,14.34375 +PG,1994-02-22,14.75 +PG,1994-02-23,14.59375 +PG,1994-02-24,14.25 +PG,1994-02-25,14.21875 +PG,1994-02-28,14.375 +PG,1994-03-01,14.25 +PG,1994-03-02,14.46875 +PG,1994-03-03,14.21875 +PG,1994-03-04,14.21875 +PG,1994-03-07,14.28125 +PG,1994-03-08,14.3125 +PG,1994-03-09,14.25 +PG,1994-03-10,14.09375 +PG,1994-03-11,14.3125 +PG,1994-03-14,14.1875 +PG,1994-03-15,14.0 +PG,1994-03-16,14.09375 +PG,1994-03-17,13.96875 +PG,1994-03-18,14.15625 +PG,1994-03-21,14.0 +PG,1994-03-22,14.0 +PG,1994-03-23,13.75 +PG,1994-03-24,13.4375 +PG,1994-03-25,13.4375 +PG,1994-03-28,13.5625 +PG,1994-03-29,13.375 +PG,1994-03-30,13.28125 +PG,1994-03-31,13.375 +PG,1994-04-04,13.125 +PG,1994-04-05,13.625 +PG,1994-04-06,13.40625 +PG,1994-04-07,13.46875 +PG,1994-04-08,13.5625 +PG,1994-04-11,13.53125 +PG,1994-04-12,13.46875 +PG,1994-04-13,13.4375 +PG,1994-04-14,13.71875 +PG,1994-04-15,13.46875 +PG,1994-04-18,13.3125 +PG,1994-04-19,13.65625 +PG,1994-04-20,13.9375 +PG,1994-04-21,14.3125 +PG,1994-04-22,14.21875 +PG,1994-04-25,14.25 +PG,1994-04-26,14.15625 +PG,1994-04-28,14.09375 +PG,1994-04-29,14.21875 +PG,1994-05-02,14.125 +PG,1994-05-03,14.125 +PG,1994-05-04,13.84375 +PG,1994-05-05,13.75 +PG,1994-05-06,13.625 +PG,1994-05-09,13.375 +PG,1994-05-10,13.65625 +PG,1994-05-11,13.3125 +PG,1994-05-12,13.59375 +PG,1994-05-13,13.59375 +PG,1994-05-16,13.8125 +PG,1994-05-17,14.21875 +PG,1994-05-18,14.125 +PG,1994-05-19,14.125 +PG,1994-05-20,13.9375 +PG,1994-05-23,13.75 +PG,1994-05-24,13.8125 +PG,1994-05-25,13.875 +PG,1994-05-26,14.03125 +PG,1994-05-27,14.09375 +PG,1994-05-31,14.09375 +PG,1994-06-01,13.84375 +PG,1994-06-02,13.9375 +PG,1994-06-03,14.21875 +PG,1994-06-06,14.4375 +PG,1994-06-07,14.625 +PG,1994-06-08,14.375 +PG,1994-06-09,14.21875 +PG,1994-06-10,14.09375 +PG,1994-06-13,14.03125 +PG,1994-06-14,14.0 +PG,1994-06-15,13.71875 +PG,1994-06-16,13.84375 +PG,1994-06-17,13.90625 +PG,1994-06-20,13.84375 +PG,1994-06-21,13.96875 +PG,1994-06-22,13.9375 +PG,1994-06-23,13.78125 +PG,1994-06-24,13.75 +PG,1994-06-27,13.75 +PG,1994-06-28,13.75 +PG,1994-06-29,13.65625 +PG,1994-06-30,13.34375 +PG,1994-07-01,13.53125 +PG,1994-07-05,13.53125 +PG,1994-07-06,13.625 +PG,1994-07-07,13.65625 +PG,1994-07-08,13.8125 +PG,1994-07-11,13.75 +PG,1994-07-12,13.59375 +PG,1994-07-13,13.59375 +PG,1994-07-14,13.65625 +PG,1994-07-15,13.6875 +PG,1994-07-18,13.59375 +PG,1994-07-19,13.375 +PG,1994-07-20,13.40625 +PG,1994-07-21,13.4375 +PG,1994-07-22,13.46875 +PG,1994-07-25,13.53125 +PG,1994-07-26,13.5 +PG,1994-07-27,13.5 +PG,1994-07-28,13.78125 +PG,1994-07-29,13.9375 +PG,1994-08-01,13.875 +PG,1994-08-02,13.84375 +PG,1994-08-03,13.75 +PG,1994-08-04,13.5 +PG,1994-08-05,13.4375 +PG,1994-08-08,13.5 +PG,1994-08-09,13.375 +PG,1994-08-10,13.71875 +PG,1994-08-11,13.78125 +PG,1994-08-12,14.0 +PG,1994-08-15,13.96875 +PG,1994-08-16,14.0625 +PG,1994-08-17,14.0625 +PG,1994-08-18,14.0625 +PG,1994-08-19,14.03125 +PG,1994-08-22,14.1875 +PG,1994-08-23,14.28125 +PG,1994-08-24,14.375 +PG,1994-08-25,14.46875 +PG,1994-08-26,14.9375 +PG,1994-08-29,14.90625 +PG,1994-08-30,15.09375 +PG,1994-08-31,15.21875 +PG,1994-09-01,15.15625 +PG,1994-09-02,15.03125 +PG,1994-09-06,15.0 +PG,1994-09-07,14.9375 +PG,1994-09-08,14.84375 +PG,1994-09-09,14.625 +PG,1994-09-12,14.53125 +PG,1994-09-13,14.625 +PG,1994-09-14,14.5625 +PG,1994-09-15,15.21875 +PG,1994-09-16,15.0625 +PG,1994-09-19,15.15625 +PG,1994-09-20,14.9375 +PG,1994-09-21,14.84375 +PG,1994-09-22,14.90625 +PG,1994-09-23,14.71875 +PG,1994-09-26,14.90625 +PG,1994-09-27,14.9375 +PG,1994-09-28,14.875 +PG,1994-09-29,14.84375 +PG,1994-09-30,14.90625 +PG,1994-10-03,14.84375 +PG,1994-10-04,14.75 +PG,1994-10-05,14.71875 +PG,1994-10-06,14.96875 +PG,1994-10-07,14.96875 +PG,1994-10-10,14.96875 +PG,1994-10-11,15.59375 +PG,1994-10-12,15.375 +PG,1994-10-13,15.59375 +PG,1994-10-14,15.6875 +PG,1994-10-17,15.78125 +PG,1994-10-18,15.90625 +PG,1994-10-19,16.125 +PG,1994-10-20,15.65625 +PG,1994-10-21,15.59375 +PG,1994-10-24,15.375 +PG,1994-10-25,15.53125 +PG,1994-10-26,15.5625 +PG,1994-10-27,15.6875 +PG,1994-10-28,16.0625 +PG,1994-10-31,15.71875 +PG,1994-11-01,15.8125 +PG,1994-11-02,15.71875 +PG,1994-11-03,15.65625 +PG,1994-11-04,15.4375 +PG,1994-11-07,15.5625 +PG,1994-11-08,15.75 +PG,1994-11-09,15.59375 +PG,1994-11-10,15.5625 +PG,1994-11-11,15.5 +PG,1994-11-14,15.875 +PG,1994-11-15,15.59375 +PG,1994-11-16,15.96875 +PG,1994-11-17,15.84375 +PG,1994-11-18,16.03125 +PG,1994-11-21,15.8125 +PG,1994-11-22,15.6875 +PG,1994-11-23,15.5 +PG,1994-11-25,15.625 +PG,1994-11-28,15.75 +PG,1994-11-29,15.75 +PG,1994-11-30,15.625 +PG,1994-12-01,15.34375 +PG,1994-12-02,15.5625 +PG,1994-12-05,15.375 +PG,1994-12-06,15.34375 +PG,1994-12-07,15.28125 +PG,1994-12-08,15.21875 +PG,1994-12-09,15.5 +PG,1994-12-12,15.5 +PG,1994-12-13,15.59375 +PG,1994-12-14,15.6875 +PG,1994-12-15,15.4375 +PG,1994-12-16,15.5625 +PG,1994-12-19,15.59375 +PG,1994-12-20,15.40625 +PG,1994-12-21,15.5625 +PG,1994-12-22,15.59375 +PG,1994-12-23,15.5625 +PG,1994-12-27,15.78125 +PG,1994-12-28,15.65625 +PG,1994-12-29,15.625 +PG,1994-12-30,15.5 +PG,1995-01-03,15.59375 +PG,1995-01-04,15.46875 +PG,1995-01-05,15.25 +PG,1995-01-06,15.28125 +PG,1995-01-09,15.21875 +PG,1995-01-10,15.40625 +PG,1995-01-11,15.375 +PG,1995-01-12,15.53125 +PG,1995-01-13,15.625 +PG,1995-01-16,15.75 +PG,1995-01-17,15.8125 +PG,1995-01-18,15.46875 +PG,1995-01-19,15.40625 +PG,1995-01-20,15.34375 +PG,1995-01-23,15.5 +PG,1995-01-24,15.46875 +PG,1995-01-25,15.6875 +PG,1995-01-26,15.75 +PG,1995-01-27,16.1875 +PG,1995-01-30,16.4375 +PG,1995-01-31,16.28125 +PG,1995-02-01,15.96875 +PG,1995-02-02,16.09375 +PG,1995-02-03,16.25 +PG,1995-02-06,16.625 +PG,1995-02-07,16.59375 +PG,1995-02-08,16.40625 +PG,1995-02-09,16.375 +PG,1995-02-10,16.34375 +PG,1995-02-13,16.46875 +PG,1995-02-14,16.3125 +PG,1995-02-15,16.3125 +PG,1995-02-16,16.34375 +PG,1995-02-17,16.4375 +PG,1995-02-21,16.5625 +PG,1995-02-22,16.4375 +PG,1995-02-23,16.625 +PG,1995-02-24,16.6875 +PG,1995-02-27,16.59375 +PG,1995-02-28,16.625 +PG,1995-03-01,16.40625 +PG,1995-03-02,16.53125 +PG,1995-03-03,16.53125 +PG,1995-03-06,16.625 +PG,1995-03-07,16.34375 +PG,1995-03-08,16.3125 +PG,1995-03-09,16.5 +PG,1995-03-10,16.8125 +PG,1995-03-13,16.8125 +PG,1995-03-14,17.15625 +PG,1995-03-15,17.21875 +PG,1995-03-16,17.125 +PG,1995-03-17,17.34375 +PG,1995-03-20,17.375 +PG,1995-03-21,17.34375 +PG,1995-03-22,17.34375 +PG,1995-03-23,17.25 +PG,1995-03-24,17.5 +PG,1995-03-27,17.25 +PG,1995-03-28,17.15625 +PG,1995-03-29,16.875 +PG,1995-03-30,16.78125 +PG,1995-03-31,16.5625 +PG,1995-04-03,16.5 +PG,1995-04-04,16.90625 +PG,1995-04-05,16.9375 +PG,1995-04-06,17.15625 +PG,1995-04-07,17.1875 +PG,1995-04-10,17.1875 +PG,1995-04-11,16.84375 +PG,1995-04-12,16.96875 +PG,1995-04-13,17.0 +PG,1995-04-17,16.65625 +PG,1995-04-18,16.96875 +PG,1995-04-19,16.96875 +PG,1995-04-20,17.15625 +PG,1995-04-21,17.28125 +PG,1995-04-24,17.5 +PG,1995-04-25,17.0 +PG,1995-04-26,17.125 +PG,1995-04-27,17.0625 +PG,1995-04-28,17.46875 +PG,1995-05-01,17.34375 +PG,1995-05-02,17.46875 +PG,1995-05-03,17.75 +PG,1995-05-04,17.78125 +PG,1995-05-05,17.59375 +PG,1995-05-08,17.90625 +PG,1995-05-09,17.8125 +PG,1995-05-10,17.75 +PG,1995-05-11,17.6875 +PG,1995-05-12,17.34375 +PG,1995-05-15,17.34375 +PG,1995-05-16,17.28125 +PG,1995-05-17,17.25 +PG,1995-05-18,17.0 +PG,1995-05-19,17.0 +PG,1995-05-22,17.1875 +PG,1995-05-23,17.28125 +PG,1995-05-24,17.25 +PG,1995-05-25,17.5625 +PG,1995-05-26,17.40625 +PG,1995-05-30,17.40625 +PG,1995-05-31,17.96875 +PG,1995-06-01,17.75 +PG,1995-06-02,17.5625 +PG,1995-06-05,17.53125 +PG,1995-06-06,17.6875 +PG,1995-06-07,17.65625 +PG,1995-06-08,17.6875 +PG,1995-06-09,17.5625 +PG,1995-06-12,17.75 +PG,1995-06-13,17.875 +PG,1995-06-14,17.96875 +PG,1995-06-15,18.125 +PG,1995-06-16,18.28125 +PG,1995-06-19,18.5 +PG,1995-06-20,18.3125 +PG,1995-06-21,18.40625 +PG,1995-06-22,18.3125 +PG,1995-06-23,17.8125 +PG,1995-06-26,17.9375 +PG,1995-06-27,18.09375 +PG,1995-06-28,18.15625 +PG,1995-06-29,18.0625 +PG,1995-06-30,17.96875 +PG,1995-07-03,18.03125 +PG,1995-07-05,17.84375 +PG,1995-07-06,17.5 +PG,1995-07-07,17.25 +PG,1995-07-10,17.28125 +PG,1995-07-11,17.46875 +PG,1995-07-12,17.5 +PG,1995-07-13,17.40625 +PG,1995-07-14,17.375 +PG,1995-07-17,17.375 +PG,1995-07-18,17.375 +PG,1995-07-19,17.1875 +PG,1995-07-20,16.75 +PG,1995-07-21,16.71875 +PG,1995-07-24,16.8125 +PG,1995-07-25,17.0 +PG,1995-07-26,17.4375 +PG,1995-07-27,17.53125 +PG,1995-07-28,17.4375 +PG,1995-07-31,17.21875 +PG,1995-08-01,17.1875 +PG,1995-08-02,17.375 +PG,1995-08-03,17.09375 +PG,1995-08-04,17.40625 +PG,1995-08-07,17.34375 +PG,1995-08-08,17.25 +PG,1995-08-09,17.09375 +PG,1995-08-10,17.15625 +PG,1995-08-11,17.1875 +PG,1995-08-14,17.21875 +PG,1995-08-15,17.09375 +PG,1995-08-16,16.8125 +PG,1995-08-17,16.75 +PG,1995-08-18,16.78125 +PG,1995-08-21,16.75 +PG,1995-08-22,16.8125 +PG,1995-08-23,16.90625 +PG,1995-08-24,17.0625 +PG,1995-08-25,17.21875 +PG,1995-08-28,17.3125 +PG,1995-08-29,17.375 +PG,1995-08-30,17.375 +PG,1995-08-31,17.34375 +PG,1995-09-01,17.34375 +PG,1995-09-05,17.40625 +PG,1995-09-06,17.40625 +PG,1995-09-07,17.34375 +PG,1995-09-08,17.40625 +PG,1995-09-11,17.78125 +PG,1995-09-12,17.90625 +PG,1995-09-13,18.3125 +PG,1995-09-14,18.65625 +PG,1995-09-15,18.78125 +PG,1995-09-18,18.7109375 +PG,1995-09-19,18.875 +PG,1995-09-20,18.8125 +PG,1995-09-21,18.9375 +PG,1995-09-22,19.15625 +PG,1995-09-25,19.40625 +PG,1995-09-26,19.53125 +PG,1995-09-27,19.40625 +PG,1995-09-28,19.25 +PG,1995-09-29,19.25 +PG,1995-10-02,19.3125 +PG,1995-10-03,19.5625 +PG,1995-10-04,19.75 +PG,1995-10-05,19.75 +PG,1995-10-06,20.03125 +PG,1995-10-09,20.28125 +PG,1995-10-10,20.125 +PG,1995-10-11,20.0 +PG,1995-10-12,20.15625 +PG,1995-10-13,20.0625 +PG,1995-10-16,19.84375 +PG,1995-10-17,20.0 +PG,1995-10-18,19.96875 +PG,1995-10-19,20.3125 +PG,1995-10-20,20.25 +PG,1995-10-23,20.21875 +PG,1995-10-24,20.9375 +PG,1995-10-25,20.65625 +PG,1995-10-26,20.46875 +PG,1995-10-27,20.375 +PG,1995-10-30,20.3125 +PG,1995-10-31,20.25 +PG,1995-11-01,20.59375 +PG,1995-11-02,20.84375 +PG,1995-11-03,20.8125 +PG,1995-11-06,20.5 +PG,1995-11-07,20.25 +PG,1995-11-08,20.625 +PG,1995-11-09,20.84375 +PG,1995-11-10,20.75 +PG,1995-11-13,21.09375 +PG,1995-11-14,20.84375 +PG,1995-11-15,21.71875 +PG,1995-11-16,21.96875 +PG,1995-11-17,22.25 +PG,1995-11-20,21.9375 +PG,1995-11-21,21.625 +PG,1995-11-22,21.3125 +PG,1995-11-24,21.625 +PG,1995-11-27,21.9375 +PG,1995-11-28,21.3125 +PG,1995-11-29,21.5 +PG,1995-11-30,21.625 +PG,1995-12-01,21.1875 +PG,1995-12-04,21.125 +PG,1995-12-05,21.6875 +PG,1995-12-06,22.0 +PG,1995-12-07,22.0 +PG,1995-12-08,21.78125 +PG,1995-12-11,21.65625 +PG,1995-12-12,21.5 +PG,1995-12-13,21.625 +PG,1995-12-14,21.53125 +PG,1995-12-15,21.5 +PG,1995-12-18,20.96875 +PG,1995-12-19,21.03125 +PG,1995-12-20,20.65625 +PG,1995-12-21,20.59375 +PG,1995-12-22,20.75 +PG,1995-12-26,20.875 +PG,1995-12-27,20.78125 +PG,1995-12-28,20.8125 +PG,1995-12-29,20.75 +PG,1996-01-02,20.78125 +PG,1996-01-03,21.40625 +PG,1996-01-04,21.75 +PG,1996-01-05,21.84375 +PG,1996-01-08,21.9375 +PG,1996-01-09,21.90625 +PG,1996-01-10,21.625 +PG,1996-01-11,21.28125 +PG,1996-01-12,21.34375 +PG,1996-01-15,21.40625 +PG,1996-01-16,22.1875 +PG,1996-01-17,21.5625 +PG,1996-01-18,21.53125 +PG,1996-01-19,21.71875 +PG,1996-01-22,21.59375 +PG,1996-01-23,21.53125 +PG,1996-01-24,22.0625 +PG,1996-01-25,21.4375 +PG,1996-01-26,21.75 +PG,1996-01-29,21.34375 +PG,1996-01-30,21.21875 +PG,1996-01-31,21.0 +PG,1996-02-01,20.96875 +PG,1996-02-02,20.84375 +PG,1996-02-05,20.9375 +PG,1996-02-06,20.6875 +PG,1996-02-07,20.9375 +PG,1996-02-08,21.5 +PG,1996-02-09,21.9375 +PG,1996-02-12,21.65625 +PG,1996-02-13,21.90625 +PG,1996-02-14,21.4375 +PG,1996-02-15,21.5625 +PG,1996-02-16,21.53125 +PG,1996-02-20,21.09375 +PG,1996-02-21,20.90625 +PG,1996-02-22,20.71875 +PG,1996-02-23,20.84375 +PG,1996-02-26,20.875 +PG,1996-02-27,20.75 +PG,1996-02-28,20.53125 +PG,1996-02-29,20.5 +PG,1996-03-01,21.15625 +PG,1996-03-04,21.40625 +PG,1996-03-05,21.875 +PG,1996-03-06,21.625 +PG,1996-03-07,21.875 +PG,1996-03-08,21.3125 +PG,1996-03-11,21.5 +PG,1996-03-12,21.40625 +PG,1996-03-13,21.125 +PG,1996-03-14,21.03125 +PG,1996-03-15,20.78125 +PG,1996-03-18,21.34375 +PG,1996-03-19,21.3125 +PG,1996-03-20,21.75 +PG,1996-03-21,21.78125 +PG,1996-03-22,21.96875 +PG,1996-03-25,21.6875 +PG,1996-03-26,21.84375 +PG,1996-03-27,21.4375 +PG,1996-03-28,21.4375 +PG,1996-03-29,21.1875 +PG,1996-04-01,21.59375 +PG,1996-04-02,21.5625 +PG,1996-04-03,21.6875 +PG,1996-04-04,21.78125 +PG,1996-04-08,21.15625 +PG,1996-04-09,20.75 +PG,1996-04-10,20.25 +PG,1996-04-11,20.53125 +PG,1996-04-12,20.8125 +PG,1996-04-15,21.0625 +PG,1996-04-16,21.34375 +PG,1996-04-17,21.0 +PG,1996-04-18,21.125 +PG,1996-04-19,20.9375 +PG,1996-04-22,21.28125 +PG,1996-04-23,21.25 +PG,1996-04-24,21.125 +PG,1996-04-25,21.375 +PG,1996-04-26,21.21875 +PG,1996-04-29,21.0625 +PG,1996-04-30,21.125 +PG,1996-05-01,21.1875 +PG,1996-05-02,20.78125 +PG,1996-05-03,20.75 +PG,1996-05-06,20.8125 +PG,1996-05-07,20.65625 +PG,1996-05-08,21.0625 +PG,1996-05-09,21.390625 +PG,1996-05-10,21.5625 +PG,1996-05-13,21.75 +PG,1996-05-14,21.6875 +PG,1996-05-15,21.71875 +PG,1996-05-16,21.9375 +PG,1996-05-17,21.90625 +PG,1996-05-20,21.90625 +PG,1996-05-21,22.125 +PG,1996-05-22,22.46875 +PG,1996-05-23,22.375 +PG,1996-05-24,22.59375 +PG,1996-05-28,22.3125 +PG,1996-05-29,22.0 +PG,1996-05-30,22.21875 +PG,1996-05-31,21.96875 +PG,1996-06-03,21.9375 +PG,1996-06-04,22.15625 +PG,1996-06-05,22.5625 +PG,1996-06-06,22.6875 +PG,1996-06-07,22.65625 +PG,1996-06-10,22.71875 +PG,1996-06-11,22.46875 +PG,1996-06-12,22.34375 +PG,1996-06-13,22.3125 +PG,1996-06-14,22.28125 +PG,1996-06-17,22.15625 +PG,1996-06-18,21.9375 +PG,1996-06-19,22.46875 +PG,1996-06-20,22.5625 +PG,1996-06-21,22.6875 +PG,1996-06-24,22.875 +PG,1996-06-25,23.375 +PG,1996-06-26,23.375 +PG,1996-06-27,22.8125 +PG,1996-06-28,22.65625 +PG,1996-07-01,22.65625 +PG,1996-07-02,22.28125 +PG,1996-07-03,22.3125 +PG,1996-07-05,21.9375 +PG,1996-07-08,21.875 +PG,1996-07-09,22.0625 +PG,1996-07-10,22.125 +PG,1996-07-11,21.84375 +PG,1996-07-12,21.5625 +PG,1996-07-15,21.03125 +PG,1996-07-16,21.125 +PG,1996-07-17,21.09375 +PG,1996-07-18,21.4375 +PG,1996-07-19,21.375 +PG,1996-07-22,21.53125 +PG,1996-07-23,21.53125 +PG,1996-07-24,21.375 +PG,1996-07-25,21.34375 +PG,1996-07-26,21.71875 +PG,1996-07-29,21.75 +PG,1996-07-30,22.0625 +PG,1996-07-31,22.3125 +PG,1996-08-01,22.40625 +PG,1996-08-02,22.6875 +PG,1996-08-05,22.8125 +PG,1996-08-06,22.75 +PG,1996-08-07,22.6875 +PG,1996-08-08,21.96875 +PG,1996-08-09,21.9375 +PG,1996-08-12,22.1875 +PG,1996-08-13,22.1875 +PG,1996-08-14,22.375 +PG,1996-08-15,22.25 +PG,1996-08-16,22.5625 +PG,1996-08-19,22.625 +PG,1996-08-20,22.4375 +PG,1996-08-21,22.28125 +PG,1996-08-22,22.65625 +PG,1996-08-23,22.625 +PG,1996-08-26,22.375 +PG,1996-08-27,22.65625 +PG,1996-08-28,22.96875 +PG,1996-08-29,22.4375 +PG,1996-08-30,22.21875 +PG,1996-09-03,22.25 +PG,1996-09-04,22.125 +PG,1996-09-05,21.96875 +PG,1996-09-06,22.125 +PG,1996-09-09,22.375 +PG,1996-09-10,22.6875 +PG,1996-09-11,22.6875 +PG,1996-09-12,22.71875 +PG,1996-09-13,23.09375 +PG,1996-09-16,23.25 +PG,1996-09-17,23.15625 +PG,1996-09-18,23.09375 +PG,1996-09-19,22.78125 +PG,1996-09-20,23.3125 +PG,1996-09-23,23.4375 +PG,1996-09-24,23.78125 +PG,1996-09-25,23.96875 +PG,1996-09-26,24.09375 +PG,1996-09-27,24.1875 +PG,1996-09-30,24.375 +PG,1996-10-01,24.4375 +PG,1996-10-02,24.3125 +PG,1996-10-03,24.53125 +PG,1996-10-04,24.96875 +PG,1996-10-07,24.71875 +PG,1996-10-08,24.34375 +PG,1996-10-09,24.125 +PG,1996-10-10,23.84375 +PG,1996-10-11,23.65625 +PG,1996-10-14,23.875 +PG,1996-10-15,24.3125 +PG,1996-10-16,24.0 +PG,1996-10-17,24.375 +PG,1996-10-18,24.78125 +PG,1996-10-21,24.1875 +PG,1996-10-22,24.28125 +PG,1996-10-23,24.0625 +PG,1996-10-24,23.5 +PG,1996-10-25,23.5 +PG,1996-10-28,23.8125 +PG,1996-10-29,24.46875 +PG,1996-10-30,24.4375 +PG,1996-10-31,24.75 +PG,1996-11-01,24.75 +PG,1996-11-04,25.09375 +PG,1996-11-05,25.5 +PG,1996-11-06,26.28125 +PG,1996-11-07,26.15625 +PG,1996-11-08,26.34375 +PG,1996-11-11,25.96875 +PG,1996-11-12,26.15625 +PG,1996-11-13,26.4375 +PG,1996-11-14,26.59375 +PG,1996-11-15,26.78125 +PG,1996-11-18,26.90625 +PG,1996-11-19,26.96875 +PG,1996-11-20,27.28125 +PG,1996-11-21,27.25 +PG,1996-11-22,27.3125 +PG,1996-11-25,27.71875 +PG,1996-11-26,27.34375 +PG,1996-11-27,27.25 +PG,1996-11-29,27.1875 +PG,1996-12-02,27.15625 +PG,1996-12-03,26.1875 +PG,1996-12-04,26.09375 +PG,1996-12-05,25.8125 +PG,1996-12-06,25.90625 +PG,1996-12-09,26.65625 +PG,1996-12-10,26.53125 +PG,1996-12-11,26.59375 +PG,1996-12-12,26.15625 +PG,1996-12-13,26.28125 +PG,1996-12-16,26.3125 +PG,1996-12-17,26.28125 +PG,1996-12-18,26.03125 +PG,1996-12-19,26.265625 +PG,1996-12-20,27.03125 +PG,1996-12-23,27.09375 +PG,1996-12-24,27.28125 +PG,1996-12-26,27.25 +PG,1996-12-27,27.5 +PG,1996-12-30,27.34375 +PG,1996-12-31,26.90625 +PG,1997-01-02,26.65625 +PG,1997-01-03,27.09375 +PG,1997-01-06,27.28125 +PG,1997-01-07,27.78125 +PG,1997-01-08,27.28125 +PG,1997-01-09,27.4375 +PG,1997-01-10,27.3125 +PG,1997-01-13,27.0625 +PG,1997-01-14,27.5625 +PG,1997-01-15,27.3125 +PG,1997-01-16,27.90625 +PG,1997-01-17,28.25 +PG,1997-01-20,28.15625 +PG,1997-01-21,28.0 +PG,1997-01-22,28.0 +PG,1997-01-23,27.65625 +PG,1997-01-24,27.25 +PG,1997-01-27,26.9375 +PG,1997-01-28,27.625 +PG,1997-01-29,27.80859375 +PG,1997-01-30,28.84375 +PG,1997-01-31,28.90625 +PG,1997-02-03,29.0 +PG,1997-02-04,29.40625 +PG,1997-02-05,29.21875 +PG,1997-02-06,29.90625 +PG,1997-02-07,30.5625 +PG,1997-02-10,30.65625 +PG,1997-02-11,30.96875 +PG,1997-02-12,31.53125 +PG,1997-02-13,31.71875 +PG,1997-02-14,31.21875 +PG,1997-02-18,32.375 +PG,1997-02-19,31.78125 +PG,1997-02-20,31.3125 +PG,1997-02-21,31.0625 +PG,1997-02-24,31.21875 +PG,1997-02-25,30.8125 +PG,1997-02-26,30.4375 +PG,1997-02-27,30.15625 +PG,1997-02-28,30.03125 +PG,1997-03-03,30.09375 +PG,1997-03-04,29.71875 +PG,1997-03-05,30.09375 +PG,1997-03-06,29.75 +PG,1997-03-07,30.125 +PG,1997-03-10,31.1875 +PG,1997-03-11,31.625 +PG,1997-03-12,31.25 +PG,1997-03-13,30.28125 +PG,1997-03-14,31.4375 +PG,1997-03-17,31.375 +PG,1997-03-18,31.0625 +PG,1997-03-19,30.5625 +PG,1997-03-20,30.09375 +PG,1997-03-21,30.4375 +PG,1997-03-24,30.84375 +PG,1997-03-25,30.0625 +PG,1997-03-26,30.25 +PG,1997-03-27,29.40625 +PG,1997-03-31,28.6875 +PG,1997-04-01,29.3125 +PG,1997-04-02,28.8125 +PG,1997-04-03,28.75 +PG,1997-04-04,29.75 +PG,1997-04-07,29.3125 +PG,1997-04-08,28.9375 +PG,1997-04-09,29.9375 +PG,1997-04-10,29.90625 +PG,1997-04-11,29.09375 +PG,1997-04-14,29.90625 +PG,1997-04-15,30.46875 +PG,1997-04-16,30.96875 +PG,1997-04-17,30.375 +PG,1997-04-18,30.75 +PG,1997-04-21,30.75 +PG,1997-04-22,32.15625 +PG,1997-04-23,31.375 +PG,1997-04-24,30.75 +PG,1997-04-25,30.375 +PG,1997-04-28,31.15625 +PG,1997-04-29,31.9375 +PG,1997-04-30,31.4375 +PG,1997-05-01,31.40625 +PG,1997-05-02,31.875 +PG,1997-05-05,32.5 +PG,1997-05-06,33.0625 +PG,1997-05-07,32.625 +PG,1997-05-08,32.5 +PG,1997-05-09,33.0 +PG,1997-05-12,33.4375 +PG,1997-05-13,33.125 +PG,1997-05-14,32.59375 +PG,1997-05-15,33.40625 +PG,1997-05-16,32.65625 +PG,1997-05-19,32.96875 +PG,1997-05-20,33.375 +PG,1997-05-21,33.65625 +PG,1997-05-22,34.15625 +PG,1997-05-23,34.5 +PG,1997-05-27,34.53125 +PG,1997-05-28,34.375 +PG,1997-05-29,34.125 +PG,1997-05-30,34.46875 +PG,1997-06-02,33.40625 +PG,1997-06-03,33.5625 +PG,1997-06-04,33.3125 +PG,1997-06-05,33.3125 +PG,1997-06-06,34.0625 +PG,1997-06-09,34.75 +PG,1997-06-10,34.84375 +PG,1997-06-11,34.90625 +PG,1997-06-12,35.84375 +PG,1997-06-13,35.71875 +PG,1997-06-16,35.375 +PG,1997-06-17,34.90625 +PG,1997-06-18,34.6875 +PG,1997-06-19,35.53125 +PG,1997-06-20,35.03125 +PG,1997-06-23,34.21875 +PG,1997-06-24,34.40625 +PG,1997-06-25,34.03125 +PG,1997-06-26,34.125 +PG,1997-06-27,34.828125 +PG,1997-06-30,35.3125 +PG,1997-07-01,34.90625 +PG,1997-07-02,35.40625 +PG,1997-07-03,36.0 +PG,1997-07-07,36.03125 +PG,1997-07-08,37.34375 +PG,1997-07-09,37.296875 +PG,1997-07-10,37.34375 +PG,1997-07-11,37.21875 +PG,1997-07-14,37.078125 +PG,1997-07-15,38.140625 +PG,1997-07-16,38.375 +PG,1997-07-17,38.265625 +PG,1997-07-18,37.1875 +PG,1997-07-21,37.375 +PG,1997-07-22,37.96875 +PG,1997-07-23,38.0 +PG,1997-07-24,38.375 +PG,1997-07-25,38.328125 +PG,1997-07-28,37.8125 +PG,1997-07-29,37.59375 +PG,1997-07-30,38.28125 +PG,1997-07-31,38.03125 +PG,1997-08-01,37.84375 +PG,1997-08-04,37.3125 +PG,1997-08-05,37.0 +PG,1997-08-06,37.1875 +PG,1997-08-07,36.65625 +PG,1997-08-08,35.96875 +PG,1997-08-11,36.640625 +PG,1997-08-12,35.609375 +PG,1997-08-13,35.4375 +PG,1997-08-14,36.109375 +PG,1997-08-15,34.140625 +PG,1997-08-18,33.78125 +PG,1997-08-19,34.71875 +PG,1997-08-20,35.25 +PG,1997-08-21,34.46875 +PG,1997-08-22,34.625 +PG,1997-08-25,34.0625 +PG,1997-08-26,34.25 +PG,1997-08-27,34.0625 +PG,1997-08-28,33.71875 +PG,1997-08-29,33.28125 +PG,1997-09-02,34.5 +PG,1997-09-03,34.28125 +PG,1997-09-04,34.109375 +PG,1997-09-05,33.25 +PG,1997-09-08,33.40625 +PG,1997-09-09,33.453125 +PG,1997-09-10,32.359375 +PG,1997-09-11,32.875 +PG,1997-09-12,33.375 +PG,1997-09-15,33.84375 +PG,1997-09-16,35.71875 +PG,1997-09-17,35.75 +PG,1997-09-18,35.5625 +PG,1997-09-19,35.6875 +PG,1997-09-22,35.5 +PG,1997-09-23,35.25 +PG,1997-09-24,34.46875 +PG,1997-09-25,34.25 +PG,1997-09-26,34.6875 +PG,1997-09-29,35.125 +PG,1997-09-30,34.53125 +PG,1997-10-01,35.34375 +PG,1997-10-02,35.65625 +PG,1997-10-03,35.625 +PG,1997-10-06,36.0 +PG,1997-10-07,36.9375 +PG,1997-10-08,36.40625 +PG,1997-10-09,36.28125 +PG,1997-10-10,36.3125 +PG,1997-10-13,36.375 +PG,1997-10-14,36.03125 +PG,1997-10-15,35.96875 +PG,1997-10-16,35.40625 +PG,1997-10-17,35.21875 +PG,1997-10-20,35.90625 +PG,1997-10-21,36.5 +PG,1997-10-22,36.09375 +PG,1997-10-23,35.375 +PG,1997-10-24,35.34375 +PG,1997-10-27,32.84375 +PG,1997-10-28,35.0625 +PG,1997-10-29,34.0625 +PG,1997-10-30,33.6875 +PG,1997-10-31,34.0 +PG,1997-11-03,35.46875 +PG,1997-11-04,35.875 +PG,1997-11-05,36.125 +PG,1997-11-06,35.8125 +PG,1997-11-07,35.46875 +PG,1997-11-10,35.46875 +PG,1997-11-11,36.15625 +PG,1997-11-12,35.84375 +PG,1997-11-13,36.59375 +PG,1997-11-14,37.4375 +PG,1997-11-17,37.0 +PG,1997-11-18,36.625 +PG,1997-11-19,37.28125 +PG,1997-11-20,38.03125 +PG,1997-11-21,38.375 +PG,1997-11-24,38.28125 +PG,1997-11-25,38.875 +PG,1997-11-26,37.84375 +PG,1997-11-28,38.09375 +PG,1997-12-01,38.96875 +PG,1997-12-02,39.53125 +PG,1997-12-03,39.8125 +PG,1997-12-04,39.625 +PG,1997-12-05,40.3125 +PG,1997-12-08,40.09375 +PG,1997-12-09,39.96875 +PG,1997-12-10,39.8125 +PG,1997-12-11,40.0 +PG,1997-12-12,40.3125 +PG,1997-12-15,40.375 +PG,1997-12-16,41.6875 +PG,1997-12-17,40.65625 +PG,1997-12-18,39.6875 +PG,1997-12-19,39.9375 +PG,1997-12-22,39.9375 +PG,1997-12-23,38.875 +PG,1997-12-24,39.03125 +PG,1997-12-26,38.8125 +PG,1997-12-29,39.90625 +PG,1997-12-30,40.375 +PG,1997-12-31,39.90625 +PG,1998-01-02,40.46875 +PG,1998-01-05,41.28125 +PG,1998-01-06,41.15625 +PG,1998-01-07,40.71875 +PG,1998-01-08,40.25 +PG,1998-01-09,39.4375 +PG,1998-01-12,41.15625 +PG,1998-01-13,40.5625 +PG,1998-01-14,40.28125 +PG,1998-01-15,39.96875 +PG,1998-01-16,39.65625 +PG,1998-01-20,40.375 +PG,1998-01-21,40.5 +PG,1998-01-22,39.9375 +PG,1998-01-23,39.1875 +PG,1998-01-26,39.25 +PG,1998-01-27,40.4375 +PG,1998-01-28,39.625 +PG,1998-01-29,39.0 +PG,1998-01-30,39.1875 +PG,1998-02-02,39.75 +PG,1998-02-03,40.65625 +PG,1998-02-04,40.1875 +PG,1998-02-05,39.8125 +PG,1998-02-06,41.0 +PG,1998-02-09,40.75 +PG,1998-02-10,41.40625 +PG,1998-02-11,41.875 +PG,1998-02-12,41.96875 +PG,1998-02-13,42.34375 +PG,1998-02-17,41.625 +PG,1998-02-18,42.1875 +PG,1998-02-19,41.25 +PG,1998-02-20,41.6875 +PG,1998-02-23,41.84375 +PG,1998-02-24,41.46875 +PG,1998-02-25,41.71875 +PG,1998-02-26,41.75 +PG,1998-02-27,42.4375 +PG,1998-03-02,41.25 +PG,1998-03-03,41.125 +PG,1998-03-04,41.0625 +PG,1998-03-05,40.34375 +PG,1998-03-06,41.8125 +PG,1998-03-09,42.625 +PG,1998-03-10,43.03125 +PG,1998-03-11,43.28125 +PG,1998-03-12,42.09375 +PG,1998-03-13,41.21875 +PG,1998-03-16,41.09375 +PG,1998-03-17,41.75 +PG,1998-03-18,42.34375 +PG,1998-03-19,42.625 +PG,1998-03-20,42.65625 +PG,1998-03-23,43.15625 +PG,1998-03-24,43.1875 +PG,1998-03-25,42.65625 +PG,1998-03-26,43.0 +PG,1998-03-27,42.0625 +PG,1998-03-30,42.6875 +PG,1998-03-31,42.1875 +PG,1998-04-01,43.78125 +PG,1998-04-02,44.78125 +PG,1998-04-03,44.0625 +PG,1998-04-06,43.46875 +PG,1998-04-07,43.5 +PG,1998-04-08,43.15625 +PG,1998-04-09,43.125 +PG,1998-04-13,42.5 +PG,1998-04-14,41.96875 +PG,1998-04-15,41.5 +PG,1998-04-16,41.4375 +PG,1998-04-17,42.5625 +PG,1998-04-20,42.0 +PG,1998-04-21,41.6875 +PG,1998-04-22,42.0 +PG,1998-04-23,43.0 +PG,1998-04-24,42.75 +PG,1998-04-27,41.71875 +PG,1998-04-28,40.375 +PG,1998-04-29,40.75 +PG,1998-04-30,41.09375 +PG,1998-05-01,41.71875 +PG,1998-05-04,42.09375 +PG,1998-05-05,41.84375 +PG,1998-05-06,41.125 +PG,1998-05-07,40.40625 +PG,1998-05-08,40.5 +PG,1998-05-11,40.46875 +PG,1998-05-12,40.65625 +PG,1998-05-13,41.4375 +PG,1998-05-14,41.5625 +PG,1998-05-15,40.96875 +PG,1998-05-18,42.25 +PG,1998-05-19,41.8125 +PG,1998-05-20,42.5 +PG,1998-05-21,41.9375 +PG,1998-05-22,41.9375 +PG,1998-05-26,41.0625 +PG,1998-05-27,41.40625 +PG,1998-05-28,42.03125 +PG,1998-05-29,41.9375 +PG,1998-06-01,42.75 +PG,1998-06-02,42.84375 +PG,1998-06-03,42.90625 +PG,1998-06-04,43.21875 +PG,1998-06-05,43.9375 +PG,1998-06-08,43.9375 +PG,1998-06-09,44.125 +PG,1998-06-10,43.40625 +PG,1998-06-11,42.28125 +PG,1998-06-12,42.625 +PG,1998-06-15,42.40625 +PG,1998-06-16,43.6875 +PG,1998-06-17,44.59375 +PG,1998-06-18,44.9375 +PG,1998-06-19,44.1875 +PG,1998-06-22,43.34375 +PG,1998-06-23,44.125 +PG,1998-06-24,45.4375 +PG,1998-06-25,45.15625 +PG,1998-06-26,45.1875 +PG,1998-06-29,46.09375 +PG,1998-06-30,45.53125 +PG,1998-07-01,46.15625 +PG,1998-07-02,46.28125 +PG,1998-07-06,47.0 +PG,1998-07-07,46.125 +PG,1998-07-08,45.96875 +PG,1998-07-09,45.1875 +PG,1998-07-10,46.21875 +PG,1998-07-13,45.59375 +PG,1998-07-14,46.6875 +PG,1998-07-15,45.65625 +PG,1998-07-16,46.1875 +PG,1998-07-17,45.25 +PG,1998-07-20,45.0 +PG,1998-07-21,44.125 +PG,1998-07-22,43.5625 +PG,1998-07-23,43.15625 +PG,1998-07-24,43.875 +PG,1998-07-27,44.71875 +PG,1998-07-28,44.5 +PG,1998-07-29,44.0625 +PG,1998-07-30,41.8125 +PG,1998-07-31,39.6875 +PG,1998-08-03,38.125 +PG,1998-08-04,38.875 +PG,1998-08-05,40.78125 +PG,1998-08-06,39.46875 +PG,1998-08-07,39.40625 +PG,1998-08-10,39.90625 +PG,1998-08-11,39.5625 +PG,1998-08-12,39.8125 +PG,1998-08-13,39.21875 +PG,1998-08-14,39.25 +PG,1998-08-17,40.15625 +PG,1998-08-18,40.5 +PG,1998-08-19,40.125 +PG,1998-08-20,39.21875 +PG,1998-08-21,39.5 +PG,1998-08-24,40.40625 +PG,1998-08-25,41.40625 +PG,1998-08-26,41.4375 +PG,1998-08-27,40.28125 +PG,1998-08-28,40.90625 +PG,1998-08-31,38.25 +PG,1998-09-01,40.0 +PG,1998-09-02,39.40625 +PG,1998-09-03,38.40625 +PG,1998-09-04,37.8125 +PG,1998-09-08,39.8125 +PG,1998-09-09,35.9375 +PG,1998-09-10,34.5 +PG,1998-09-11,33.6875 +PG,1998-09-14,34.5625 +PG,1998-09-15,34.84375 +PG,1998-09-16,35.0 +PG,1998-09-17,33.40625 +PG,1998-09-18,34.46875 +PG,1998-09-21,35.0 +PG,1998-09-22,35.71875 +PG,1998-09-23,37.46875 +PG,1998-09-24,36.25 +PG,1998-09-25,35.25 +PG,1998-09-28,36.8125 +PG,1998-09-29,36.21875 +PG,1998-09-30,35.5625 +PG,1998-10-01,35.5625 +PG,1998-10-02,37.46875 +PG,1998-10-05,37.09375 +PG,1998-10-06,37.125 +PG,1998-10-07,38.6875 +PG,1998-10-08,39.3125 +PG,1998-10-09,38.6875 +PG,1998-10-12,38.6875 +PG,1998-10-13,39.40625 +PG,1998-10-14,40.0 +PG,1998-10-15,41.46875 +PG,1998-10-16,41.875 +PG,1998-10-19,41.03125 +PG,1998-10-20,41.09375 +PG,1998-10-21,41.90625 +PG,1998-10-22,43.4375 +PG,1998-10-23,43.71875 +PG,1998-10-26,43.8125 +PG,1998-10-27,42.8125 +PG,1998-10-28,42.1875 +PG,1998-10-29,43.5 +PG,1998-10-30,44.34375 +PG,1998-11-02,44.90625 +PG,1998-11-03,44.8125 +PG,1998-11-04,43.5625 +PG,1998-11-05,44.65625 +PG,1998-11-06,45.0 +PG,1998-11-09,44.28125 +PG,1998-11-10,45.5 +PG,1998-11-11,45.15625 +PG,1998-11-12,45.25 +PG,1998-11-13,44.78125 +PG,1998-11-16,45.75 +PG,1998-11-17,44.71875 +PG,1998-11-18,44.5 +PG,1998-11-19,45.0 +PG,1998-11-20,45.71875 +PG,1998-11-23,46.78125 +PG,1998-11-24,45.96875 +PG,1998-11-25,45.21875 +PG,1998-11-27,44.65625 +PG,1998-11-30,43.8125 +PG,1998-12-01,43.96875 +PG,1998-12-02,44.9375 +PG,1998-12-03,44.25 +PG,1998-12-04,46.0 +PG,1998-12-07,45.1875 +PG,1998-12-08,43.375 +PG,1998-12-09,42.0625 +PG,1998-12-10,41.875 +PG,1998-12-11,42.53125 +PG,1998-12-14,43.3125 +PG,1998-12-15,44.75 +PG,1998-12-16,43.9375 +PG,1998-12-17,43.6875 +PG,1998-12-18,43.65625 +PG,1998-12-21,43.625 +PG,1998-12-22,45.0 +PG,1998-12-23,46.75 +PG,1998-12-24,46.875 +PG,1998-12-28,46.5625 +PG,1998-12-29,46.75 +PG,1998-12-30,46.125 +PG,1998-12-31,45.65625 +PG,1999-01-04,45.0 +PG,1999-01-05,45.78125 +PG,1999-01-06,46.3125 +PG,1999-01-07,45.4375 +PG,1999-01-08,44.59375 +PG,1999-01-11,43.625 +PG,1999-01-12,44.21875 +PG,1999-01-13,44.0 +PG,1999-01-14,42.59375 +PG,1999-01-15,43.3125 +PG,1999-01-19,43.21875 +PG,1999-01-20,42.375 +PG,1999-01-21,43.25 +PG,1999-01-22,42.65625 +PG,1999-01-25,41.8125 +PG,1999-01-26,42.78125 +PG,1999-01-27,43.15625 +PG,1999-01-28,43.90625 +PG,1999-01-29,45.4375 +PG,1999-02-01,45.3125 +PG,1999-02-02,44.25 +PG,1999-02-03,44.4375 +PG,1999-02-04,43.90625 +PG,1999-02-05,42.4375 +PG,1999-02-08,43.15625 +PG,1999-02-09,43.125 +PG,1999-02-10,44.0 +PG,1999-02-11,44.21875 +PG,1999-02-12,43.75 +PG,1999-02-16,44.84375 +PG,1999-02-17,45.15625 +PG,1999-02-18,45.8125 +PG,1999-02-19,45.90625 +PG,1999-02-22,46.5 +PG,1999-02-23,45.375 +PG,1999-02-24,44.78125 +PG,1999-02-25,44.90625 +PG,1999-02-26,44.75 +PG,1999-03-01,44.25 +PG,1999-03-02,45.09375 +PG,1999-03-03,45.65625 +PG,1999-03-04,46.0 +PG,1999-03-05,47.0 +PG,1999-03-08,46.5 +PG,1999-03-09,46.1875 +PG,1999-03-10,46.09375 +PG,1999-03-11,46.0625 +PG,1999-03-12,45.15625 +PG,1999-03-15,45.84375 +PG,1999-03-16,45.96875 +PG,1999-03-17,45.78125 +PG,1999-03-18,46.375 +PG,1999-03-19,46.8125 +PG,1999-03-22,47.75 +PG,1999-03-23,46.84375 +PG,1999-03-24,47.6875 +PG,1999-03-25,50.25 +PG,1999-03-26,49.625 +PG,1999-03-29,50.5625 +PG,1999-03-30,50.09375 +PG,1999-03-31,48.96875 +PG,1999-04-01,49.21875 +PG,1999-04-05,50.4375 +PG,1999-04-06,50.3125 +PG,1999-04-07,50.375 +PG,1999-04-08,50.375 +PG,1999-04-09,50.71875 +PG,1999-04-12,51.46875 +PG,1999-04-13,51.4375 +PG,1999-04-14,49.5625 +PG,1999-04-15,48.25 +PG,1999-04-16,49.09375 +PG,1999-04-19,47.3125 +PG,1999-04-20,47.90625 +PG,1999-04-21,49.46875 +PG,1999-04-22,47.0625 +PG,1999-04-23,45.25 +PG,1999-04-26,47.40625 +PG,1999-04-27,46.78125 +PG,1999-04-28,46.1875 +PG,1999-04-29,46.75 +PG,1999-04-30,46.90625 +PG,1999-05-03,47.125 +PG,1999-05-04,45.875 +PG,1999-05-05,45.59375 +PG,1999-05-06,46.0625 +PG,1999-05-07,45.46875 +PG,1999-05-10,45.125 +PG,1999-05-11,45.8125 +PG,1999-05-12,46.46875 +PG,1999-05-13,46.0 +PG,1999-05-14,46.15625 +PG,1999-05-17,47.0625 +PG,1999-05-18,46.9375 +PG,1999-05-19,47.5 +PG,1999-05-20,48.34375 +PG,1999-05-21,48.625 +PG,1999-05-24,46.96875 +PG,1999-05-25,47.28125 +PG,1999-05-26,47.875 +PG,1999-05-27,47.0 +PG,1999-05-28,46.6875 +PG,1999-06-01,47.8125 +PG,1999-06-02,47.125 +PG,1999-06-03,46.75 +PG,1999-06-04,48.3125 +PG,1999-06-07,48.78125 +PG,1999-06-08,47.40625 +PG,1999-06-09,46.125 +PG,1999-06-10,44.625 +PG,1999-06-11,43.125 +PG,1999-06-14,42.15625 +PG,1999-06-15,43.25 +PG,1999-06-16,43.03125 +PG,1999-06-17,44.125 +PG,1999-06-18,43.953125 +PG,1999-06-21,43.46875 +PG,1999-06-22,43.3125 +PG,1999-06-23,43.46875 +PG,1999-06-24,42.71875 +PG,1999-06-25,42.65625 +PG,1999-06-28,42.625 +PG,1999-06-29,43.0625 +PG,1999-06-30,44.0625 +PG,1999-07-01,43.03125 +PG,1999-07-02,42.4375 +PG,1999-07-06,42.71875 +PG,1999-07-07,43.125 +PG,1999-07-08,42.6875 +PG,1999-07-09,43.375 +PG,1999-07-12,43.5 +PG,1999-07-13,44.46875 +PG,1999-07-14,45.4375 +PG,1999-07-15,45.6875 +PG,1999-07-16,45.0 +PG,1999-07-19,44.875 +PG,1999-07-20,45.3125 +PG,1999-07-21,45.0 +PG,1999-07-22,44.875 +PG,1999-07-23,44.125 +PG,1999-07-26,43.65625 +PG,1999-07-27,44.0625 +PG,1999-07-28,43.0625 +PG,1999-07-29,44.0625 +PG,1999-07-30,45.28125 +PG,1999-08-02,45.0625 +PG,1999-08-03,46.84375 +PG,1999-08-04,46.40625 +PG,1999-08-05,46.96875 +PG,1999-08-06,46.5625 +PG,1999-08-09,45.71875 +PG,1999-08-10,46.875 +PG,1999-08-11,46.625 +PG,1999-08-12,46.03125 +PG,1999-08-13,46.5 +PG,1999-08-16,46.9375 +PG,1999-08-17,47.6875 +PG,1999-08-18,47.375 +PG,1999-08-19,47.125 +PG,1999-08-20,48.625 +PG,1999-08-23,49.125 +PG,1999-08-24,50.125 +PG,1999-08-25,51.3125 +PG,1999-08-26,50.125 +PG,1999-08-27,49.0 +PG,1999-08-30,49.25 +PG,1999-08-31,49.625 +PG,1999-09-01,49.75 +PG,1999-09-02,50.0625 +PG,1999-09-03,50.46875 +PG,1999-09-07,51.4375 +PG,1999-09-08,51.375 +PG,1999-09-09,50.9375 +PG,1999-09-10,51.5625 +PG,1999-09-13,50.84375 +PG,1999-09-14,49.78125 +PG,1999-09-15,49.25 +PG,1999-09-16,50.0625 +PG,1999-09-17,50.5625 +PG,1999-09-20,50.46875 +PG,1999-09-21,50.125 +PG,1999-09-22,49.0 +PG,1999-09-23,48.21875 +PG,1999-09-24,48.65625 +PG,1999-09-27,49.6875 +PG,1999-09-28,49.46875 +PG,1999-09-29,47.90625 +PG,1999-09-30,46.875 +PG,1999-10-01,46.71875 +PG,1999-10-04,48.125 +PG,1999-10-05,47.71875 +PG,1999-10-06,48.53125 +PG,1999-10-07,48.59375 +PG,1999-10-08,49.03125 +PG,1999-10-11,49.0 +PG,1999-10-12,48.59375 +PG,1999-10-13,47.5625 +PG,1999-10-14,47.90625 +PG,1999-10-15,46.65625 +PG,1999-10-18,47.65625 +PG,1999-10-19,49.21875 +PG,1999-10-20,49.78125 +PG,1999-10-21,50.4375 +PG,1999-10-22,50.375 +PG,1999-10-25,49.84375 +PG,1999-10-26,49.09375 +PG,1999-10-27,49.625 +PG,1999-10-28,52.3125 +PG,1999-10-29,52.4375 +PG,1999-11-01,54.0 +PG,1999-11-02,53.0 +PG,1999-11-03,53.375 +PG,1999-11-04,52.65625 +PG,1999-11-05,52.9375 +PG,1999-11-08,54.28125 +PG,1999-11-09,53.75 +PG,1999-11-10,53.6875 +PG,1999-11-11,53.21875 +PG,1999-11-12,53.5 +PG,1999-11-15,53.28125 +PG,1999-11-16,53.6875 +PG,1999-11-17,54.5 +PG,1999-11-18,54.78125 +PG,1999-11-19,55.25 +PG,1999-11-22,55.390625 +PG,1999-11-23,56.15625 +PG,1999-11-24,56.21875 +PG,1999-11-26,56.5 +PG,1999-11-29,55.75 +PG,1999-11-30,54.0 +PG,1999-12-01,56.125 +PG,1999-12-02,56.25 +PG,1999-12-03,56.875 +PG,1999-12-06,56.625 +PG,1999-12-07,54.96875 +PG,1999-12-08,55.34375 +PG,1999-12-09,54.9375 +PG,1999-12-10,55.21875 +PG,1999-12-13,55.1484375 +PG,1999-12-14,55.78125 +PG,1999-12-15,56.3125 +PG,1999-12-16,54.9375 +PG,1999-12-17,53.125 +PG,1999-12-20,53.8125 +PG,1999-12-21,52.25 +PG,1999-12-22,54.5 +PG,1999-12-23,54.75 +PG,1999-12-27,55.59375 +PG,1999-12-28,54.875 +PG,1999-12-29,54.6875 +PG,1999-12-30,54.8125 +PG,1999-12-31,54.78125 +PG,2000-01-03,53.59375 +PG,2000-01-04,52.5625 +PG,2000-01-05,51.5625 +PG,2000-01-06,53.9375 +PG,2000-01-07,58.25 +PG,2000-01-10,57.96875 +PG,2000-01-11,58.875 +PG,2000-01-12,58.5 +PG,2000-01-13,57.5 +PG,2000-01-14,58.5 +PG,2000-01-18,58.46875 +PG,2000-01-19,57.6875 +PG,2000-01-20,56.28125 +PG,2000-01-21,51.34375 +PG,2000-01-24,51.5625 +PG,2000-01-25,48.75 +PG,2000-01-26,50.3125 +PG,2000-01-27,52.03125 +PG,2000-01-28,50.15625 +PG,2000-01-31,50.53125 +PG,2000-02-01,49.75 +PG,2000-02-02,49.3125 +PG,2000-02-03,48.90625 +PG,2000-02-04,47.375 +PG,2000-02-07,46.625 +PG,2000-02-08,47.875 +PG,2000-02-09,47.0 +PG,2000-02-10,45.71875 +PG,2000-02-11,46.875 +PG,2000-02-14,45.9375 +PG,2000-02-15,47.875 +PG,2000-02-16,47.0234375 +PG,2000-02-17,47.09375 +PG,2000-02-18,46.8203125 +PG,2000-02-22,46.4375 +PG,2000-02-23,45.3125 +PG,2000-02-24,44.25 +PG,2000-02-25,42.5625 +PG,2000-02-28,44.1875 +PG,2000-02-29,43.9375 +PG,2000-03-01,44.125 +PG,2000-03-02,43.65625 +PG,2000-03-03,44.21875 +PG,2000-03-06,43.71875 +PG,2000-03-07,30.5 +PG,2000-03-08,29.0 +PG,2000-03-09,28.875 +PG,2000-03-10,26.875 +PG,2000-03-13,28.625 +PG,2000-03-14,27.875 +PG,2000-03-15,29.25 +PG,2000-03-16,29.9375 +PG,2000-03-17,28.8125 +PG,2000-03-20,29.0625 +PG,2000-03-21,28.5 +PG,2000-03-22,28.5 +PG,2000-03-23,28.09375 +PG,2000-03-24,28.21875 +PG,2000-03-27,27.625 +PG,2000-03-28,28.5 +PG,2000-03-29,29.34375 +PG,2000-03-30,29.0 +PG,2000-03-31,28.375 +PG,2000-04-03,29.75 +PG,2000-04-04,31.75 +PG,2000-04-05,30.78125 +PG,2000-04-06,31.375 +PG,2000-04-07,31.71875 +PG,2000-04-10,33.0 +PG,2000-04-11,33.21875 +PG,2000-04-12,34.65625 +PG,2000-04-13,34.75 +PG,2000-04-14,31.5 +PG,2000-04-17,34.5 +PG,2000-04-18,33.03125 +PG,2000-04-19,33.03125 +PG,2000-04-20,34.46875 +PG,2000-04-24,35.25 +PG,2000-04-25,32.125 +PG,2000-04-26,30.375 +PG,2000-04-27,30.4375 +PG,2000-04-28,29.875 +PG,2000-05-01,29.8515625 +PG,2000-05-02,29.90625 +PG,2000-05-03,30.3125 +PG,2000-05-04,30.21875 +PG,2000-05-05,30.4375 +PG,2000-05-08,30.59375 +PG,2000-05-09,31.375 +PG,2000-05-10,32.09375 +PG,2000-05-11,32.5 +PG,2000-05-12,32.0625 +PG,2000-05-15,32.4375 +PG,2000-05-16,32.25 +PG,2000-05-17,32.5 +PG,2000-05-18,32.375 +PG,2000-05-19,32.53125 +PG,2000-05-22,32.4375 +PG,2000-05-23,32.1875 +PG,2000-05-24,32.9375 +PG,2000-05-25,32.96875 +PG,2000-05-26,33.125 +PG,2000-05-30,33.0625 +PG,2000-05-31,33.25 +PG,2000-06-01,32.8125 +PG,2000-06-02,32.0 +PG,2000-06-05,31.65625 +PG,2000-06-06,31.625 +PG,2000-06-07,30.9375 +PG,2000-06-08,28.75 +PG,2000-06-09,28.5 +PG,2000-06-12,28.1875 +PG,2000-06-13,28.5 +PG,2000-06-14,28.5 +PG,2000-06-15,28.375 +PG,2000-06-16,27.75 +PG,2000-06-19,28.046875 +PG,2000-06-20,27.625 +PG,2000-06-21,27.28125 +PG,2000-06-22,27.0625 +PG,2000-06-23,27.46875 +PG,2000-06-26,27.8125 +PG,2000-06-27,27.8125 +PG,2000-06-28,27.7734375 +PG,2000-06-29,26.8125 +PG,2000-06-30,28.375 +PG,2000-07-03,27.9375 +PG,2000-07-05,27.8125 +PG,2000-07-06,27.625 +PG,2000-07-07,27.4375 +PG,2000-07-10,27.71875 +PG,2000-07-11,27.5625 +PG,2000-07-12,27.5625 +PG,2000-07-13,27.28125 +PG,2000-07-14,28.0 +PG,2000-07-17,28.0625 +PG,2000-07-18,29.125 +PG,2000-07-19,29.5625 +PG,2000-07-20,29.5 +PG,2000-07-21,29.5625 +PG,2000-07-24,29.5 +PG,2000-07-25,30.3125 +PG,2000-07-26,29.828125 +PG,2000-07-27,29.78125 +PG,2000-07-28,29.59375 +PG,2000-07-31,28.5 +PG,2000-08-01,29.375 +PG,2000-08-02,29.09375 +PG,2000-08-03,29.03125 +PG,2000-08-04,28.6875 +PG,2000-08-07,28.5625 +PG,2000-08-08,28.25 +PG,2000-08-09,28.15625 +PG,2000-08-10,28.40625 +PG,2000-08-11,29.125 +PG,2000-08-14,29.625 +PG,2000-08-15,31.375 +PG,2000-08-16,31.375 +PG,2000-08-17,31.125 +PG,2000-08-18,31.5 +PG,2000-08-21,31.59375 +PG,2000-08-22,32.0625 +PG,2000-08-23,32.15625 +PG,2000-08-24,31.46875 +PG,2000-08-25,31.375 +PG,2000-08-28,31.375 +PG,2000-08-29,31.25 +PG,2000-08-30,31.03125 +PG,2000-08-31,30.9140625 +PG,2000-09-01,30.6875 +PG,2000-09-05,31.25 +PG,2000-09-06,31.71875 +PG,2000-09-07,31.3125 +PG,2000-09-08,31.71875 +PG,2000-09-11,31.34375 +PG,2000-09-12,31.53125 +PG,2000-09-13,31.25 +PG,2000-09-14,30.6484375 +PG,2000-09-15,31.25 +PG,2000-09-18,31.0625 +PG,2000-09-19,30.75 +PG,2000-09-20,30.90625 +PG,2000-09-21,31.4375 +PG,2000-09-22,31.9375 +PG,2000-09-25,31.5625 +PG,2000-09-26,30.875 +PG,2000-09-27,30.875 +PG,2000-09-28,33.46875 +PG,2000-09-29,33.5 +PG,2000-10-02,34.03125 +PG,2000-10-03,34.40625 +PG,2000-10-04,35.0625 +PG,2000-10-05,36.5 +PG,2000-10-06,36.96875 +PG,2000-10-09,36.4375 +PG,2000-10-10,36.21875 +PG,2000-10-11,36.75 +PG,2000-10-12,36.8125 +PG,2000-10-13,36.3125 +PG,2000-10-16,35.96875 +PG,2000-10-17,36.65625 +PG,2000-10-18,37.34375 +PG,2000-10-19,36.5 +PG,2000-10-20,36.4375 +PG,2000-10-23,34.78125 +PG,2000-10-24,36.8125 +PG,2000-10-25,37.46875 +PG,2000-10-26,37.46875 +PG,2000-10-27,38.46875 +PG,2000-10-30,38.4375 +PG,2000-10-31,35.71875 +PG,2000-11-01,34.5 +PG,2000-11-02,33.96875 +PG,2000-11-03,34.125 +PG,2000-11-06,34.25 +PG,2000-11-07,34.21875 +PG,2000-11-08,34.71875 +PG,2000-11-09,34.75 +PG,2000-11-10,35.8125 +PG,2000-11-13,36.125 +PG,2000-11-14,36.21875 +PG,2000-11-15,36.6875 +PG,2000-11-16,37.03125 +PG,2000-11-17,37.875 +PG,2000-11-20,37.46875 +PG,2000-11-21,37.03125 +PG,2000-11-22,37.71875 +PG,2000-11-24,36.8125 +PG,2000-11-27,36.4375 +PG,2000-11-28,36.84375 +PG,2000-11-29,37.78125 +PG,2000-11-30,37.4375 +PG,2000-12-01,36.96875 +PG,2000-12-04,37.6875 +PG,2000-12-05,36.59375 +PG,2000-12-06,36.0625 +PG,2000-12-07,36.78125 +PG,2000-12-08,35.625 +PG,2000-12-11,34.53125 +PG,2000-12-12,35.96875 +PG,2000-12-13,36.21875 +PG,2000-12-14,36.75 +PG,2000-12-15,35.6875 +PG,2000-12-18,36.3125 +PG,2000-12-19,36.5625 +PG,2000-12-20,36.28125 +PG,2000-12-21,37.25 +PG,2000-12-22,36.875 +PG,2000-12-26,37.21875 +PG,2000-12-27,38.25 +PG,2000-12-28,38.625 +PG,2000-12-29,39.21875 +PG,2001-01-02,39.25 +PG,2001-01-03,37.3125 +PG,2001-01-04,36.15625 +PG,2001-01-05,37.46875 +PG,2001-01-08,38.28125 +PG,2001-01-09,37.3125 +PG,2001-01-10,36.90625 +PG,2001-01-11,36.375 +PG,2001-01-12,35.15625 +PG,2001-01-16,35.96875 +PG,2001-01-17,35.09375 +PG,2001-01-18,35.40625 +PG,2001-01-19,34.96875 +PG,2001-01-22,34.5625 +PG,2001-01-23,34.71875 +PG,2001-01-24,34.96875 +PG,2001-01-25,34.96875 +PG,2001-01-26,34.625 +PG,2001-01-29,33.42499923706055 +PG,2001-01-30,35.54999923706055 +PG,2001-01-31,35.91999816894531 +PG,2001-02-01,36.974998474121094 +PG,2001-02-02,36.880001068115234 +PG,2001-02-05,37.17499923706055 +PG,2001-02-06,37.060001373291016 +PG,2001-02-07,37.595001220703125 +PG,2001-02-08,37.45000076293945 +PG,2001-02-09,37.494998931884766 +PG,2001-02-12,37.54999923706055 +PG,2001-02-13,37.275001525878906 +PG,2001-02-14,36.845001220703125 +PG,2001-02-15,36.93000030517578 +PG,2001-02-16,37.41999816894531 +PG,2001-02-20,37.85499954223633 +PG,2001-02-21,38.400001525878906 +PG,2001-02-22,38.04999923706055 +PG,2001-02-23,37.51499938964844 +PG,2001-02-26,35.55500030517578 +PG,2001-02-27,35.349998474121094 +PG,2001-02-28,35.25 +PG,2001-03-01,34.32500076293945 +PG,2001-03-02,34.82500076293945 +PG,2001-03-05,35.08000183105469 +PG,2001-03-06,34.525001525878906 +PG,2001-03-07,34.2599983215332 +PG,2001-03-08,35.5 +PG,2001-03-09,34.56999969482422 +PG,2001-03-12,34.125 +PG,2001-03-13,34.06999969482422 +PG,2001-03-14,33.29999923706055 +PG,2001-03-15,32.470001220703125 +PG,2001-03-16,32.349998474121094 +PG,2001-03-19,32.95000076293945 +PG,2001-03-20,32.95000076293945 +PG,2001-03-21,31.600000381469727 +PG,2001-03-22,31.375 +PG,2001-03-23,30.100000381469727 +PG,2001-03-26,30.209999084472656 +PG,2001-03-27,31.09000015258789 +PG,2001-03-28,31.03499984741211 +PG,2001-03-29,30.625 +PG,2001-03-30,31.299999237060547 +PG,2001-04-02,30.799999237060547 +PG,2001-04-03,30.549999237060547 +PG,2001-04-04,30.434999465942383 +PG,2001-04-05,30.774999618530273 +PG,2001-04-06,30.84000015258789 +PG,2001-04-09,30.170000076293945 +PG,2001-04-10,29.350000381469727 +PG,2001-04-11,29.489999771118164 +PG,2001-04-12,29.399999618530273 +PG,2001-04-16,29.575000762939453 +PG,2001-04-17,28.700000762939453 +PG,2001-04-18,28.71500015258789 +PG,2001-04-19,29.479999542236328 +PG,2001-04-20,29.0 +PG,2001-04-23,29.024999618530273 +PG,2001-04-24,28.31999969482422 +PG,2001-04-25,28.780000686645508 +PG,2001-04-26,29.149999618530273 +PG,2001-04-27,29.915000915527344 +PG,2001-04-30,30.024999618530273 +PG,2001-05-01,32.09000015258789 +PG,2001-05-02,32.07500076293945 +PG,2001-05-03,32.1349983215332 +PG,2001-05-04,32.1349983215332 +PG,2001-05-07,32.32500076293945 +PG,2001-05-08,32.25 +PG,2001-05-09,33.095001220703125 +PG,2001-05-10,32.91999816894531 +PG,2001-05-11,32.75 +PG,2001-05-14,33.025001525878906 +PG,2001-05-15,32.9900016784668 +PG,2001-05-16,34.14500045776367 +PG,2001-05-17,33.57500076293945 +PG,2001-05-18,33.7400016784668 +PG,2001-05-21,32.625 +PG,2001-05-22,32.0 +PG,2001-05-23,32.095001220703125 +PG,2001-05-24,32.125 +PG,2001-05-25,31.75 +PG,2001-05-29,32.31999969482422 +PG,2001-05-30,32.185001373291016 +PG,2001-05-31,32.119998931884766 +PG,2001-06-01,31.7549991607666 +PG,2001-06-04,31.799999237060547 +PG,2001-06-05,32.040000915527344 +PG,2001-06-06,32.334999084472656 +PG,2001-06-07,32.459999084472656 +PG,2001-06-08,32.13999938964844 +PG,2001-06-11,32.17499923706055 +PG,2001-06-12,32.75 +PG,2001-06-13,32.474998474121094 +PG,2001-06-14,32.43000030517578 +PG,2001-06-15,31.299999237060547 +PG,2001-06-18,31.075000762939453 +PG,2001-06-19,31.204999923706055 +PG,2001-06-20,31.274999618530273 +PG,2001-06-21,31.174999237060547 +PG,2001-06-22,31.639999389648438 +PG,2001-06-25,31.399999618530273 +PG,2001-06-26,31.93000030517578 +PG,2001-06-27,31.700000762939453 +PG,2001-06-28,31.825000762939453 +PG,2001-06-29,31.899999618530273 +PG,2001-07-02,32.23500061035156 +PG,2001-07-03,32.29999923706055 +PG,2001-07-05,32.26499938964844 +PG,2001-07-06,32.5 +PG,2001-07-09,33.06999969482422 +PG,2001-07-10,33.505001068115234 +PG,2001-07-11,34.375 +PG,2001-07-12,34.375 +PG,2001-07-13,34.06999969482422 +PG,2001-07-16,34.57500076293945 +PG,2001-07-17,34.96500015258789 +PG,2001-07-18,34.599998474121094 +PG,2001-07-19,34.19499969482422 +PG,2001-07-20,34.04499816894531 +PG,2001-07-23,33.900001525878906 +PG,2001-07-24,34.04499816894531 +PG,2001-07-25,35.0 +PG,2001-07-26,35.5 +PG,2001-07-27,35.23500061035156 +PG,2001-07-30,35.54999923706055 +PG,2001-07-31,35.5099983215332 +PG,2001-08-01,35.75 +PG,2001-08-02,35.72999954223633 +PG,2001-08-03,35.11000061035156 +PG,2001-08-06,35.375 +PG,2001-08-07,35.30500030517578 +PG,2001-08-08,34.92499923706055 +PG,2001-08-09,35.349998474121094 +PG,2001-08-10,35.935001373291016 +PG,2001-08-13,36.060001373291016 +PG,2001-08-14,36.25 +PG,2001-08-15,36.09000015258789 +PG,2001-08-16,37.095001220703125 +PG,2001-08-17,37.375 +PG,2001-08-20,37.84000015258789 +PG,2001-08-21,37.38999938964844 +PG,2001-08-22,37.82500076293945 +PG,2001-08-23,38.470001220703125 +PG,2001-08-24,38.5 +PG,2001-08-27,38.41999816894531 +PG,2001-08-28,37.494998931884766 +PG,2001-08-29,37.0099983215332 +PG,2001-08-30,37.29499816894531 +PG,2001-08-31,37.07500076293945 +PG,2001-09-04,37.7599983215332 +PG,2001-09-05,37.939998626708984 +PG,2001-09-06,37.75 +PG,2001-09-07,37.17499923706055 +PG,2001-09-10,37.099998474121094 +PG,2001-09-17,37.275001525878906 +PG,2001-09-18,37.099998474121094 +PG,2001-09-19,37.275001525878906 +PG,2001-09-20,36.404998779296875 +PG,2001-09-21,33.5 +PG,2001-09-24,34.72999954223633 +PG,2001-09-25,35.5 +PG,2001-09-26,35.564998626708984 +PG,2001-09-27,36.20000076293945 +PG,2001-09-28,36.39500045776367 +PG,2001-10-01,36.19499969482422 +PG,2001-10-02,36.63999938964844 +PG,2001-10-03,36.625 +PG,2001-10-04,35.599998474121094 +PG,2001-10-05,36.345001220703125 +PG,2001-10-08,36.125 +PG,2001-10-09,36.27000045776367 +PG,2001-10-10,36.66999816894531 +PG,2001-10-11,36.29499816894531 +PG,2001-10-12,35.970001220703125 +PG,2001-10-15,35.55500030517578 +PG,2001-10-16,35.46500015258789 +PG,2001-10-17,34.900001525878906 +PG,2001-10-18,35.150001525878906 +PG,2001-10-19,35.875 +PG,2001-10-22,36.224998474121094 +PG,2001-10-23,35.75 +PG,2001-10-24,35.70000076293945 +PG,2001-10-25,36.14500045776367 +PG,2001-10-26,36.67499923706055 +PG,2001-10-29,35.650001525878906 +PG,2001-10-30,37.099998474121094 +PG,2001-10-31,36.88999938964844 +PG,2001-11-01,37.9900016784668 +PG,2001-11-02,38.0 +PG,2001-11-05,38.46500015258789 +PG,2001-11-06,39.0 +PG,2001-11-07,39.05500030517578 +PG,2001-11-08,38.349998474121094 +PG,2001-11-09,38.654998779296875 +PG,2001-11-12,38.6349983215332 +PG,2001-11-13,38.93000030517578 +PG,2001-11-14,39.1150016784668 +PG,2001-11-15,39.14500045776367 +PG,2001-11-16,39.369998931884766 +PG,2001-11-19,39.34000015258789 +PG,2001-11-20,39.25 +PG,2001-11-21,38.95000076293945 +PG,2001-11-23,39.224998474121094 +PG,2001-11-26,39.07500076293945 +PG,2001-11-27,38.560001373291016 +PG,2001-11-28,38.0 +PG,2001-11-29,38.720001220703125 +PG,2001-11-30,38.72999954223633 +PG,2001-12-03,38.150001525878906 +PG,2001-12-04,38.16999816894531 +PG,2001-12-05,38.349998474121094 +PG,2001-12-06,37.849998474121094 +PG,2001-12-07,37.71500015258789 +PG,2001-12-10,38.36000061035156 +PG,2001-12-11,38.349998474121094 +PG,2001-12-12,39.974998474121094 +PG,2001-12-13,40.45000076293945 +PG,2001-12-14,39.95000076293945 +PG,2001-12-17,39.900001525878906 +PG,2001-12-18,40.689998626708984 +PG,2001-12-19,40.72999954223633 +PG,2001-12-20,40.494998931884766 +PG,2001-12-21,40.31999969482422 +PG,2001-12-24,40.130001068115234 +PG,2001-12-26,40.25 +PG,2001-12-27,40.07500076293945 +PG,2001-12-28,39.755001068115234 +PG,2001-12-31,39.564998626708984 +PG,2002-01-02,40.0 +PG,2002-01-03,39.6150016784668 +PG,2002-01-04,39.224998474121094 +PG,2002-01-07,38.775001525878906 +PG,2002-01-08,38.880001068115234 +PG,2002-01-09,38.599998474121094 +PG,2002-01-10,38.46500015258789 +PG,2002-01-11,38.60499954223633 +PG,2002-01-14,39.349998474121094 +PG,2002-01-15,39.82500076293945 +PG,2002-01-16,39.744998931884766 +PG,2002-01-17,39.845001220703125 +PG,2002-01-18,39.904998779296875 +PG,2002-01-22,39.709999084472656 +PG,2002-01-23,39.29999923706055 +PG,2002-01-24,38.88999938964844 +PG,2002-01-25,39.56999969482422 +PG,2002-01-28,39.58000183105469 +PG,2002-01-29,38.7599983215332 +PG,2002-01-30,39.14500045776367 +PG,2002-01-31,40.84000015258789 +PG,2002-02-01,41.28499984741211 +PG,2002-02-04,41.349998474121094 +PG,2002-02-05,41.310001373291016 +PG,2002-02-06,41.25 +PG,2002-02-07,41.064998626708984 +PG,2002-02-08,41.04499816894531 +PG,2002-02-11,40.85499954223633 +PG,2002-02-12,41.775001525878906 +PG,2002-02-13,41.8650016784668 +PG,2002-02-14,42.02000045776367 +PG,2002-02-15,42.494998931884766 +PG,2002-02-19,42.0 +PG,2002-02-20,42.5 +PG,2002-02-21,41.54999923706055 +PG,2002-02-22,42.79999923706055 +PG,2002-02-25,43.685001373291016 +PG,2002-02-26,43.25 +PG,2002-02-27,42.75 +PG,2002-02-28,42.39500045776367 +PG,2002-03-01,43.775001525878906 +PG,2002-03-04,43.4900016784668 +PG,2002-03-05,42.529998779296875 +PG,2002-03-06,42.525001525878906 +PG,2002-03-07,41.970001220703125 +PG,2002-03-08,41.959999084472656 +PG,2002-03-11,42.04999923706055 +PG,2002-03-12,42.63999938964844 +PG,2002-03-13,42.61000061035156 +PG,2002-03-14,42.494998931884766 +PG,2002-03-15,43.53499984741211 +PG,2002-03-18,43.83000183105469 +PG,2002-03-19,44.970001220703125 +PG,2002-03-20,44.79999923706055 +PG,2002-03-21,45.20000076293945 +PG,2002-03-22,45.04999923706055 +PG,2002-03-25,44.875 +PG,2002-03-26,44.724998474121094 +PG,2002-03-27,45.0099983215332 +PG,2002-03-28,45.04499816894531 +PG,2002-04-01,44.994998931884766 +PG,2002-04-02,45.29999923706055 +PG,2002-04-03,44.630001068115234 +PG,2002-04-04,44.9900016784668 +PG,2002-04-05,44.900001525878906 +PG,2002-04-08,45.125 +PG,2002-04-09,45.064998626708984 +PG,2002-04-10,46.16999816894531 +PG,2002-04-11,45.654998779296875 +PG,2002-04-12,45.96500015258789 +PG,2002-04-15,45.275001525878906 +PG,2002-04-16,45.599998474121094 +PG,2002-04-17,45.05500030517578 +PG,2002-04-18,44.20500183105469 +PG,2002-04-19,44.435001373291016 +PG,2002-04-22,44.44499969482422 +PG,2002-04-23,44.45000076293945 +PG,2002-04-24,44.71500015258789 +PG,2002-04-25,44.709999084472656 +PG,2002-04-26,44.900001525878906 +PG,2002-04-29,45.0 +PG,2002-04-30,45.130001068115234 +PG,2002-05-01,45.900001525878906 +PG,2002-05-02,46.619998931884766 +PG,2002-05-03,45.974998474121094 +PG,2002-05-06,46.099998474121094 +PG,2002-05-07,45.83000183105469 +PG,2002-05-08,45.900001525878906 +PG,2002-05-09,46.029998779296875 +PG,2002-05-10,46.20000076293945 +PG,2002-05-13,46.60499954223633 +PG,2002-05-14,46.525001525878906 +PG,2002-05-15,46.07500076293945 +PG,2002-05-16,46.48500061035156 +PG,2002-05-17,46.810001373291016 +PG,2002-05-20,46.20000076293945 +PG,2002-05-21,45.54999923706055 +PG,2002-05-22,45.95000076293945 +PG,2002-05-23,45.685001373291016 +PG,2002-05-24,45.130001068115234 +PG,2002-05-28,44.005001068115234 +PG,2002-05-29,43.5099983215332 +PG,2002-05-30,44.375 +PG,2002-05-31,44.775001525878906 +PG,2002-06-03,44.45500183105469 +PG,2002-06-04,44.775001525878906 +PG,2002-06-05,45.27000045776367 +PG,2002-06-06,44.775001525878906 +PG,2002-06-07,44.66999816894531 +PG,2002-06-10,44.599998474121094 +PG,2002-06-11,44.5 +PG,2002-06-12,46.5 +PG,2002-06-13,45.7400016784668 +PG,2002-06-14,45.775001525878906 +PG,2002-06-17,46.95000076293945 +PG,2002-06-18,46.94499969482422 +PG,2002-06-19,47.20000076293945 +PG,2002-06-20,46.92499923706055 +PG,2002-06-21,46.92499923706055 +PG,2002-06-24,46.70000076293945 +PG,2002-06-25,44.5 +PG,2002-06-26,45.540000915527344 +PG,2002-06-27,46.119998931884766 +PG,2002-06-28,44.650001525878906 +PG,2002-07-01,45.01499938964844 +PG,2002-07-02,44.63999938964844 +PG,2002-07-03,44.18000030517578 +PG,2002-07-05,44.939998626708984 +PG,2002-07-08,45.17499923706055 +PG,2002-07-09,43.95000076293945 +PG,2002-07-10,43.974998474121094 +PG,2002-07-11,42.974998474121094 +PG,2002-07-12,41.814998626708984 +PG,2002-07-15,41.150001525878906 +PG,2002-07-16,40.625 +PG,2002-07-17,40.03499984741211 +PG,2002-07-18,40.19499969482422 +PG,2002-07-19,37.22999954223633 +PG,2002-07-22,38.915000915527344 +PG,2002-07-23,39.60499954223633 +PG,2002-07-24,41.125 +PG,2002-07-25,42.5099983215332 +PG,2002-07-26,42.099998474121094 +PG,2002-07-29,43.61000061035156 +PG,2002-07-30,43.63999938964844 +PG,2002-07-31,44.494998931884766 +PG,2002-08-01,43.935001373291016 +PG,2002-08-02,44.91999816894531 +PG,2002-08-05,44.0 +PG,2002-08-06,43.86000061035156 +PG,2002-08-07,44.46500015258789 +PG,2002-08-08,45.42499923706055 +PG,2002-08-09,45.56999969482422 +PG,2002-08-12,45.42499923706055 +PG,2002-08-13,45.029998779296875 +PG,2002-08-14,46.44499969482422 +PG,2002-08-15,45.65999984741211 +PG,2002-08-16,45.494998931884766 +PG,2002-08-19,45.625 +PG,2002-08-20,45.10499954223633 +PG,2002-08-21,45.44499969482422 +PG,2002-08-22,45.380001068115234 +PG,2002-08-23,45.125 +PG,2002-08-26,45.20000076293945 +PG,2002-08-27,45.20500183105469 +PG,2002-08-28,44.8650016784668 +PG,2002-08-29,43.935001373291016 +PG,2002-08-30,44.32500076293945 +PG,2002-09-03,43.27000045776367 +PG,2002-09-04,44.279998779296875 +PG,2002-09-05,44.92499923706055 +PG,2002-09-06,44.974998474121094 +PG,2002-09-09,45.42499923706055 +PG,2002-09-10,45.75 +PG,2002-09-11,45.939998626708984 +PG,2002-09-12,45.599998474121094 +PG,2002-09-13,46.0 +PG,2002-09-16,46.5 +PG,2002-09-17,46.029998779296875 +PG,2002-09-18,46.04999923706055 +PG,2002-09-19,45.560001373291016 +PG,2002-09-20,45.54499816894531 +PG,2002-09-23,45.369998931884766 +PG,2002-09-24,44.02000045776367 +PG,2002-09-25,44.54999923706055 +PG,2002-09-26,45.375 +PG,2002-09-27,44.064998626708984 +PG,2002-09-30,44.689998626708984 +PG,2002-10-01,45.584999084472656 +PG,2002-10-02,45.279998779296875 +PG,2002-10-03,44.904998779296875 +PG,2002-10-04,44.2599983215332 +PG,2002-10-07,44.46500015258789 +PG,2002-10-08,44.650001525878906 +PG,2002-10-09,44.095001220703125 +PG,2002-10-10,44.494998931884766 +PG,2002-10-11,45.119998931884766 +PG,2002-10-14,45.64500045776367 +PG,2002-10-15,45.209999084472656 +PG,2002-10-16,45.25 +PG,2002-10-17,45.16999816894531 +PG,2002-10-18,45.875 +PG,2002-10-21,46.095001220703125 +PG,2002-10-22,45.16999816894531 +PG,2002-10-23,45.5 +PG,2002-10-24,44.400001525878906 +PG,2002-10-25,44.349998474121094 +PG,2002-10-28,42.875 +PG,2002-10-29,44.505001068115234 +PG,2002-10-30,44.470001220703125 +PG,2002-10-31,44.224998474121094 +PG,2002-11-01,43.994998931884766 +PG,2002-11-04,43.25 +PG,2002-11-05,44.369998931884766 +PG,2002-11-06,43.93000030517578 +PG,2002-11-07,44.005001068115234 +PG,2002-11-08,43.845001220703125 +PG,2002-11-11,43.125 +PG,2002-11-12,42.70500183105469 +PG,2002-11-13,42.900001525878906 +PG,2002-11-14,43.2400016784668 +PG,2002-11-15,43.63999938964844 +PG,2002-11-18,43.07500076293945 +PG,2002-11-19,43.54999923706055 +PG,2002-11-20,43.994998931884766 +PG,2002-11-21,43.3650016784668 +PG,2002-11-22,43.290000915527344 +PG,2002-11-25,42.81999969482422 +PG,2002-11-26,42.209999084472656 +PG,2002-11-27,42.51499938964844 +PG,2002-11-29,42.26499938964844 +PG,2002-12-02,41.400001525878906 +PG,2002-12-03,42.244998931884766 +PG,2002-12-04,43.025001525878906 +PG,2002-12-05,42.6150016784668 +PG,2002-12-06,42.974998474121094 +PG,2002-12-09,43.189998626708984 +PG,2002-12-10,43.82500076293945 +PG,2002-12-11,43.72999954223633 +PG,2002-12-12,43.849998474121094 +PG,2002-12-13,43.70500183105469 +PG,2002-12-16,44.025001525878906 +PG,2002-12-17,43.70000076293945 +PG,2002-12-18,43.685001373291016 +PG,2002-12-19,42.849998474121094 +PG,2002-12-20,43.84000015258789 +PG,2002-12-23,43.845001220703125 +PG,2002-12-24,43.76499938964844 +PG,2002-12-26,43.71500015258789 +PG,2002-12-27,43.275001525878906 +PG,2002-12-30,43.04999923706055 +PG,2002-12-31,42.970001220703125 +PG,2003-01-02,43.904998779296875 +PG,2003-01-03,43.42499923706055 +PG,2003-01-06,43.91999816894531 +PG,2003-01-07,43.244998931884766 +PG,2003-01-08,42.599998474121094 +PG,2003-01-09,42.88999938964844 +PG,2003-01-10,43.064998626708984 +PG,2003-01-13,43.095001220703125 +PG,2003-01-14,43.18000030517578 +PG,2003-01-15,42.95000076293945 +PG,2003-01-16,43.435001373291016 +PG,2003-01-17,43.52000045776367 +PG,2003-01-21,43.005001068115234 +PG,2003-01-22,42.564998626708984 +PG,2003-01-23,42.71500015258789 +PG,2003-01-24,42.11000061035156 +PG,2003-01-27,41.525001525878906 +PG,2003-01-28,42.5 +PG,2003-01-29,42.53499984741211 +PG,2003-01-30,42.25 +PG,2003-01-31,42.78499984741211 +PG,2003-02-03,42.86000061035156 +PG,2003-02-04,42.95500183105469 +PG,2003-02-05,42.650001525878906 +PG,2003-02-06,42.42499923706055 +PG,2003-02-07,41.9900016784668 +PG,2003-02-10,42.435001373291016 +PG,2003-02-11,41.595001220703125 +PG,2003-02-12,41.65999984741211 +PG,2003-02-13,41.349998474121094 +PG,2003-02-14,41.849998474121094 +PG,2003-02-18,42.30500030517578 +PG,2003-02-19,42.0 +PG,2003-02-20,41.724998474121094 +PG,2003-02-21,42.119998931884766 +PG,2003-02-24,41.44499969482422 +PG,2003-02-25,41.540000915527344 +PG,2003-02-26,41.275001525878906 +PG,2003-02-27,41.29999923706055 +PG,2003-02-28,40.93000030517578 +PG,2003-03-03,40.40999984741211 +PG,2003-03-04,39.94499969482422 +PG,2003-03-05,40.494998931884766 +PG,2003-03-06,40.07500076293945 +PG,2003-03-07,40.47999954223633 +PG,2003-03-10,39.89500045776367 +PG,2003-03-11,40.349998474121094 +PG,2003-03-12,40.974998474121094 +PG,2003-03-13,41.7400016784668 +PG,2003-03-14,41.70000076293945 +PG,2003-03-17,42.75 +PG,2003-03-18,43.310001373291016 +PG,2003-03-19,43.959999084472656 +PG,2003-03-20,44.0 +PG,2003-03-21,44.45000076293945 +PG,2003-03-24,43.779998779296875 +PG,2003-03-25,44.0099983215332 +PG,2003-03-26,44.165000915527344 +PG,2003-03-27,44.38999938964844 +PG,2003-03-28,44.31999969482422 +PG,2003-03-31,44.525001525878906 +PG,2003-04-01,44.7599983215332 +PG,2003-04-02,45.060001373291016 +PG,2003-04-03,44.720001220703125 +PG,2003-04-04,45.07500076293945 +PG,2003-04-07,44.70500183105469 +PG,2003-04-08,44.95000076293945 +PG,2003-04-09,44.64500045776367 +PG,2003-04-10,44.3849983215332 +PG,2003-04-11,44.599998474121094 +PG,2003-04-14,44.974998474121094 +PG,2003-04-15,44.939998626708984 +PG,2003-04-16,44.54999923706055 +PG,2003-04-17,44.630001068115234 +PG,2003-04-21,44.71500015258789 +PG,2003-04-22,45.564998626708984 +PG,2003-04-23,45.275001525878906 +PG,2003-04-24,44.935001373291016 +PG,2003-04-25,44.56999969482422 +PG,2003-04-28,45.345001220703125 +PG,2003-04-29,45.42499923706055 +PG,2003-04-30,44.92499923706055 +PG,2003-05-01,44.935001373291016 +PG,2003-05-02,45.07500076293945 +PG,2003-05-05,45.06999969482422 +PG,2003-05-06,44.849998474121094 +PG,2003-05-07,44.92499923706055 +PG,2003-05-08,44.560001373291016 +PG,2003-05-09,44.75 +PG,2003-05-12,44.439998626708984 +PG,2003-05-13,43.904998779296875 +PG,2003-05-14,44.29999923706055 +PG,2003-05-15,44.95000076293945 +PG,2003-05-16,45.15999984741211 +PG,2003-05-19,45.01499938964844 +PG,2003-05-20,44.67499923706055 +PG,2003-05-21,44.71500015258789 +PG,2003-05-22,44.790000915527344 +PG,2003-05-23,44.900001525878906 +PG,2003-05-27,45.55500030517578 +PG,2003-05-28,45.88999938964844 +PG,2003-05-29,45.564998626708984 +PG,2003-05-30,45.90999984741211 +PG,2003-06-02,45.65999984741211 +PG,2003-06-03,46.025001525878906 +PG,2003-06-04,46.185001373291016 +PG,2003-06-05,45.689998626708984 +PG,2003-06-06,45.400001525878906 +PG,2003-06-09,45.28499984741211 +PG,2003-06-10,45.29999923706055 +PG,2003-06-11,45.25 +PG,2003-06-12,45.40999984741211 +PG,2003-06-13,45.584999084472656 +PG,2003-06-16,46.20000076293945 +PG,2003-06-17,45.94499969482422 +PG,2003-06-18,45.77000045776367 +PG,2003-06-19,45.20500183105469 +PG,2003-06-20,45.6150016784668 +PG,2003-06-23,45.75 +PG,2003-06-24,46.189998626708984 +PG,2003-06-25,45.345001220703125 +PG,2003-06-26,45.13999938964844 +PG,2003-06-27,44.584999084472656 +PG,2003-06-30,44.59000015258789 +PG,2003-07-01,44.97999954223633 +PG,2003-07-02,45.05500030517578 +PG,2003-07-03,44.97999954223633 +PG,2003-07-07,45.39500045776367 +PG,2003-07-08,45.04999923706055 +PG,2003-07-09,44.25 +PG,2003-07-10,44.17499923706055 +PG,2003-07-11,44.279998779296875 +PG,2003-07-14,44.16999816894531 +PG,2003-07-15,44.375 +PG,2003-07-16,44.290000915527344 +PG,2003-07-17,44.06999969482422 +PG,2003-07-18,44.900001525878906 +PG,2003-07-21,44.58000183105469 +PG,2003-07-22,44.75 +PG,2003-07-23,44.45000076293945 +PG,2003-07-24,44.1150016784668 +PG,2003-07-25,44.775001525878906 +PG,2003-07-28,44.154998779296875 +PG,2003-07-29,43.54999923706055 +PG,2003-07-30,43.875 +PG,2003-07-31,43.935001373291016 +PG,2003-08-01,43.349998474121094 +PG,2003-08-04,43.91999816894531 +PG,2003-08-05,43.76499938964844 +PG,2003-08-06,44.400001525878906 +PG,2003-08-07,44.099998474121094 +PG,2003-08-08,44.540000915527344 +PG,2003-08-11,44.560001373291016 +PG,2003-08-12,44.70500183105469 +PG,2003-08-13,44.55500030517578 +PG,2003-08-14,44.48500061035156 +PG,2003-08-15,44.560001373291016 +PG,2003-08-18,44.20000076293945 +PG,2003-08-19,43.900001525878906 +PG,2003-08-20,43.689998626708984 +PG,2003-08-21,43.349998474121094 +PG,2003-08-22,43.35499954223633 +PG,2003-08-25,43.59000015258789 +PG,2003-08-26,43.834999084472656 +PG,2003-08-27,43.625 +PG,2003-08-28,43.70000076293945 +PG,2003-08-29,43.64500045776367 +PG,2003-09-02,44.040000915527344 +PG,2003-09-03,44.400001525878906 +PG,2003-09-04,45.71500015258789 +PG,2003-09-05,45.4900016784668 +PG,2003-09-08,45.810001373291016 +PG,2003-09-09,45.57500076293945 +PG,2003-09-10,45.47999954223633 +PG,2003-09-11,45.775001525878906 +PG,2003-09-12,45.95500183105469 +PG,2003-09-15,45.869998931884766 +PG,2003-09-16,46.29499816894531 +PG,2003-09-17,46.25 +PG,2003-09-18,46.625 +PG,2003-09-19,46.334999084472656 +PG,2003-09-22,46.095001220703125 +PG,2003-09-23,46.154998779296875 +PG,2003-09-24,46.185001373291016 +PG,2003-09-25,46.08000183105469 +PG,2003-09-26,45.86000061035156 +PG,2003-09-29,46.45000076293945 +PG,2003-09-30,46.40999984741211 +PG,2003-10-01,46.9900016784668 +PG,2003-10-02,47.2400016784668 +PG,2003-10-03,47.45000076293945 +PG,2003-10-06,47.005001068115234 +PG,2003-10-07,47.54999923706055 +PG,2003-10-08,47.4900016784668 +PG,2003-10-09,47.494998931884766 +PG,2003-10-10,47.79499816894531 +PG,2003-10-13,47.75 +PG,2003-10-14,47.994998931884766 +PG,2003-10-15,47.814998626708984 +PG,2003-10-16,48.14500045776367 +PG,2003-10-17,48.099998474121094 +PG,2003-10-20,47.9900016784668 +PG,2003-10-21,47.86000061035156 +PG,2003-10-22,47.630001068115234 +PG,2003-10-23,47.57500076293945 +PG,2003-10-24,48.029998779296875 +PG,2003-10-27,48.400001525878906 +PG,2003-10-28,48.75 +PG,2003-10-29,48.630001068115234 +PG,2003-10-30,48.96500015258789 +PG,2003-10-31,49.14500045776367 +PG,2003-11-03,48.75 +PG,2003-11-04,48.67499923706055 +PG,2003-11-05,48.654998779296875 +PG,2003-11-06,48.779998779296875 +PG,2003-11-07,48.404998779296875 +PG,2003-11-10,48.0 +PG,2003-11-11,47.96500015258789 +PG,2003-11-12,48.5 +PG,2003-11-13,48.17499923706055 +PG,2003-11-14,47.85499954223633 +PG,2003-11-17,48.02000045776367 +PG,2003-11-18,47.83000183105469 +PG,2003-11-19,48.040000915527344 +PG,2003-11-20,47.70500183105469 +PG,2003-11-21,47.880001068115234 +PG,2003-11-24,48.310001373291016 +PG,2003-11-25,48.435001373291016 +PG,2003-11-26,47.939998626708984 +PG,2003-11-28,48.119998931884766 +PG,2003-12-01,48.52000045776367 +PG,2003-12-02,48.46500015258789 +PG,2003-12-03,48.404998779296875 +PG,2003-12-04,48.39500045776367 +PG,2003-12-05,48.255001068115234 +PG,2003-12-08,48.42499923706055 +PG,2003-12-09,48.28499984741211 +PG,2003-12-10,48.439998626708984 +PG,2003-12-11,48.0 +PG,2003-12-12,48.40999984741211 +PG,2003-12-15,48.90999984741211 +PG,2003-12-16,49.32500076293945 +PG,2003-12-17,49.189998626708984 +PG,2003-12-18,49.654998779296875 +PG,2003-12-19,48.7599983215332 +PG,2003-12-22,49.07500076293945 +PG,2003-12-23,49.2400016784668 +PG,2003-12-24,49.16999816894531 +PG,2003-12-26,49.119998931884766 +PG,2003-12-29,49.599998474121094 +PG,2003-12-30,49.834999084472656 +PG,2003-12-31,49.939998626708984 +PG,2004-01-02,49.494998931884766 +PG,2004-01-05,49.7400016784668 +PG,2004-01-06,49.4900016784668 +PG,2004-01-07,49.04999923706055 +PG,2004-01-08,49.564998626708984 +PG,2004-01-09,49.81999969482422 +PG,2004-01-12,50.125 +PG,2004-01-13,49.849998474121094 +PG,2004-01-14,50.01499938964844 +PG,2004-01-15,49.755001068115234 +PG,2004-01-16,49.5 +PG,2004-01-20,49.334999084472656 +PG,2004-01-21,49.57500076293945 +PG,2004-01-22,49.6150016784668 +PG,2004-01-23,49.18000030517578 +PG,2004-01-26,49.915000915527344 +PG,2004-01-27,49.59000015258789 +PG,2004-01-28,49.310001373291016 +PG,2004-01-29,50.5 +PG,2004-01-30,50.540000915527344 +PG,2004-02-02,50.84000015258789 +PG,2004-02-03,51.0099983215332 +PG,2004-02-04,51.599998474121094 +PG,2004-02-05,51.345001220703125 +PG,2004-02-06,51.18000030517578 +PG,2004-02-09,51.275001525878906 +PG,2004-02-10,51.17499923706055 +PG,2004-02-11,51.599998474121094 +PG,2004-02-12,51.19499969482422 +PG,2004-02-13,51.025001525878906 +PG,2004-02-17,51.560001373291016 +PG,2004-02-18,51.474998474121094 +PG,2004-02-19,51.21500015258789 +PG,2004-02-20,51.25 +PG,2004-02-23,51.78499984741211 +PG,2004-02-24,50.88999938964844 +PG,2004-02-25,51.345001220703125 +PG,2004-02-26,51.53499984741211 +PG,2004-02-27,51.255001068115234 +PG,2004-03-01,51.93000030517578 +PG,2004-03-02,51.060001373291016 +PG,2004-03-03,51.22999954223633 +PG,2004-03-04,51.04999923706055 +PG,2004-03-05,50.880001068115234 +PG,2004-03-08,51.23500061035156 +PG,2004-03-09,51.244998931884766 +PG,2004-03-10,52.76499938964844 +PG,2004-03-11,51.974998474121094 +PG,2004-03-12,52.060001373291016 +PG,2004-03-15,51.2599983215332 +PG,2004-03-16,51.529998779296875 +PG,2004-03-17,52.11000061035156 +PG,2004-03-18,52.21500015258789 +PG,2004-03-19,52.01499938964844 +PG,2004-03-22,51.98500061035156 +PG,2004-03-23,51.68000030517578 +PG,2004-03-24,51.5099983215332 +PG,2004-03-25,52.27000045776367 +PG,2004-03-26,51.974998474121094 +PG,2004-03-29,52.439998626708984 +PG,2004-03-30,52.9900016784668 +PG,2004-03-31,52.439998626708984 +PG,2004-04-01,52.9900016784668 +PG,2004-04-02,53.05500030517578 +PG,2004-04-05,53.17499923706055 +PG,2004-04-06,53.5 +PG,2004-04-07,53.224998474121094 +PG,2004-04-08,53.20000076293945 +PG,2004-04-12,53.560001373291016 +PG,2004-04-13,52.96500015258789 +PG,2004-04-14,52.904998779296875 +PG,2004-04-15,53.060001373291016 +PG,2004-04-16,52.98500061035156 +PG,2004-04-19,53.0099983215332 +PG,2004-04-20,52.30500030517578 +PG,2004-04-21,51.77000045776367 +PG,2004-04-22,52.314998626708984 +PG,2004-04-23,52.494998931884766 +PG,2004-04-26,52.619998931884766 +PG,2004-04-27,52.814998626708984 +PG,2004-04-28,52.084999084472656 +PG,2004-04-29,52.98500061035156 +PG,2004-04-30,52.89500045776367 +PG,2004-05-03,53.39500045776367 +PG,2004-05-04,53.150001525878906 +PG,2004-05-05,53.404998779296875 +PG,2004-05-06,53.88999938964844 +PG,2004-05-07,53.36000061035156 +PG,2004-05-10,52.834999084472656 +PG,2004-05-11,53.040000915527344 +PG,2004-05-12,53.06999969482422 +PG,2004-05-13,52.654998779296875 +PG,2004-05-14,53.20500183105469 +PG,2004-05-17,53.13999938964844 +PG,2004-05-18,53.029998779296875 +PG,2004-05-19,52.7400016784668 +PG,2004-05-20,53.345001220703125 +PG,2004-05-21,53.45500183105469 +PG,2004-05-24,53.084999084472656 +PG,2004-05-25,53.880001068115234 +PG,2004-05-26,53.79999923706055 +PG,2004-05-27,54.290000915527344 +PG,2004-05-28,53.90999984741211 +PG,2004-06-01,54.29999923706055 +PG,2004-06-02,54.404998779296875 +PG,2004-06-03,53.974998474121094 +PG,2004-06-04,53.935001373291016 +PG,2004-06-07,54.75 +PG,2004-06-08,55.14500045776367 +PG,2004-06-09,55.380001068115234 +PG,2004-06-10,55.2599983215332 +PG,2004-06-14,55.27000045776367 +PG,2004-06-15,55.52000045776367 +PG,2004-06-16,55.59000015258789 +PG,2004-06-17,55.185001373291016 +PG,2004-06-18,55.095001220703125 +PG,2004-06-21,55.5 +PG,2004-06-22,55.900001525878906 +PG,2004-06-23,55.959999084472656 +PG,2004-06-24,55.290000915527344 +PG,2004-06-25,54.75 +PG,2004-06-28,54.599998474121094 +PG,2004-06-29,54.849998474121094 +PG,2004-06-30,54.439998626708984 +PG,2004-07-01,54.25 +PG,2004-07-02,54.33000183105469 +PG,2004-07-06,54.150001525878906 +PG,2004-07-07,54.41999816894531 +PG,2004-07-08,54.54999923706055 +PG,2004-07-09,54.720001220703125 +PG,2004-07-12,54.880001068115234 +PG,2004-07-13,54.900001525878906 +PG,2004-07-14,55.08000183105469 +PG,2004-07-15,55.0099983215332 +PG,2004-07-16,55.099998474121094 +PG,2004-07-19,54.68000030517578 +PG,2004-07-20,54.5 +PG,2004-07-21,53.2400016784668 +PG,2004-07-22,53.380001068115234 +PG,2004-07-23,52.4900016784668 +PG,2004-07-26,53.119998931884766 +PG,2004-07-27,53.88999938964844 +PG,2004-07-28,53.439998626708984 +PG,2004-07-29,52.91999816894531 +PG,2004-07-30,52.150001525878906 +PG,2004-08-02,53.34000015258789 +PG,2004-08-03,53.65999984741211 +PG,2004-08-04,54.060001373291016 +PG,2004-08-05,53.150001525878906 +PG,2004-08-06,52.9900016784668 +PG,2004-08-09,53.09000015258789 +PG,2004-08-10,54.20000076293945 +PG,2004-08-11,54.66999816894531 +PG,2004-08-12,54.290000915527344 +PG,2004-08-13,54.459999084472656 +PG,2004-08-16,54.970001220703125 +PG,2004-08-17,54.84000015258789 +PG,2004-08-18,55.20000076293945 +PG,2004-08-19,54.47999954223633 +PG,2004-08-20,54.849998474121094 +PG,2004-08-23,54.75 +PG,2004-08-24,54.95000076293945 +PG,2004-08-25,55.29999923706055 +PG,2004-08-26,55.70000076293945 +PG,2004-08-27,55.97999954223633 +PG,2004-08-30,55.5099983215332 +PG,2004-08-31,55.970001220703125 +PG,2004-09-01,56.20000076293945 +PG,2004-09-02,56.4900016784668 +PG,2004-09-03,56.54999923706055 +PG,2004-09-07,56.650001525878906 +PG,2004-09-08,56.72999954223633 +PG,2004-09-09,56.09000015258789 +PG,2004-09-10,56.18000030517578 +PG,2004-09-13,56.27000045776367 +PG,2004-09-14,56.650001525878906 +PG,2004-09-15,56.29999923706055 +PG,2004-09-16,55.90999984741211 +PG,2004-09-17,56.2599983215332 +PG,2004-09-20,54.380001068115234 +PG,2004-09-21,54.880001068115234 +PG,2004-09-22,54.29999923706055 +PG,2004-09-23,54.279998779296875 +PG,2004-09-24,54.08000183105469 +PG,2004-09-27,53.630001068115234 +PG,2004-09-28,53.77000045776367 +PG,2004-09-29,54.459999084472656 +PG,2004-09-30,54.119998931884766 +PG,2004-10-01,54.65999984741211 +PG,2004-10-04,54.349998474121094 +PG,2004-10-05,54.2599983215332 +PG,2004-10-06,54.29999923706055 +PG,2004-10-07,53.63999938964844 +PG,2004-10-08,53.45000076293945 +PG,2004-10-11,53.66999816894531 +PG,2004-10-12,53.529998779296875 +PG,2004-10-13,53.02000045776367 +PG,2004-10-14,52.970001220703125 +PG,2004-10-15,53.689998626708984 +PG,2004-10-18,53.65999984741211 +PG,2004-10-19,53.0 +PG,2004-10-20,53.560001373291016 +PG,2004-10-21,53.619998931884766 +PG,2004-10-22,53.04999923706055 +PG,2004-10-25,52.33000183105469 +PG,2004-10-26,53.209999084472656 +PG,2004-10-27,51.779998779296875 +PG,2004-10-28,51.310001373291016 +PG,2004-10-29,51.18000030517578 +PG,2004-11-01,51.0 +PG,2004-11-02,50.970001220703125 +PG,2004-11-03,51.86000061035156 +PG,2004-11-04,53.189998626708984 +PG,2004-11-05,53.52000045776367 +PG,2004-11-08,53.290000915527344 +PG,2004-11-09,52.77000045776367 +PG,2004-11-10,53.0 +PG,2004-11-11,54.0 +PG,2004-11-12,54.599998474121094 +PG,2004-11-15,54.47999954223633 +PG,2004-11-16,54.349998474121094 +PG,2004-11-17,54.4900016784668 +PG,2004-11-18,54.77000045776367 +PG,2004-11-19,54.31999969482422 +PG,2004-11-22,54.459999084472656 +PG,2004-11-23,54.060001373291016 +PG,2004-11-24,53.939998626708984 +PG,2004-11-26,53.63999938964844 +PG,2004-11-29,54.099998474121094 +PG,2004-11-30,53.47999954223633 +PG,2004-12-01,54.65999984741211 +PG,2004-12-02,55.81999969482422 +PG,2004-12-03,55.38999938964844 +PG,2004-12-06,54.29999923706055 +PG,2004-12-07,54.040000915527344 +PG,2004-12-08,55.029998779296875 +PG,2004-12-09,56.380001068115234 +PG,2004-12-10,56.439998626708984 +PG,2004-12-13,56.4900016784668 +PG,2004-12-14,56.4900016784668 +PG,2004-12-15,56.119998931884766 +PG,2004-12-16,56.099998474121094 +PG,2004-12-17,55.439998626708984 +PG,2004-12-20,55.59000015258789 +PG,2004-12-21,56.06999969482422 +PG,2004-12-22,55.91999816894531 +PG,2004-12-23,55.59000015258789 +PG,2004-12-27,55.400001525878906 +PG,2004-12-28,55.439998626708984 +PG,2004-12-29,55.2400016784668 +PG,2004-12-30,55.45000076293945 +PG,2004-12-31,55.08000183105469 +PG,2005-01-03,55.189998626708984 +PG,2005-01-04,54.5 +PG,2005-01-05,55.06999969482422 +PG,2005-01-06,55.34000015258789 +PG,2005-01-07,55.91999816894531 +PG,2005-01-10,56.36000061035156 +PG,2005-01-11,56.29999923706055 +PG,2005-01-12,56.5099983215332 +PG,2005-01-13,55.529998779296875 +PG,2005-01-14,55.880001068115234 +PG,2005-01-18,55.9900016784668 +PG,2005-01-19,56.68000030517578 +PG,2005-01-20,56.70000076293945 +PG,2005-01-21,55.650001525878906 +PG,2005-01-24,55.209999084472656 +PG,2005-01-25,55.72999954223633 +PG,2005-01-26,55.439998626708984 +PG,2005-01-27,55.31999969482422 +PG,2005-01-28,54.150001525878906 +PG,2005-01-31,53.22999954223633 +PG,2005-02-01,52.869998931884766 +PG,2005-02-02,53.400001525878906 +PG,2005-02-03,53.2400016784668 +PG,2005-02-04,52.619998931884766 +PG,2005-02-07,52.529998779296875 +PG,2005-02-08,51.97999954223633 +PG,2005-02-09,51.5099983215332 +PG,2005-02-10,51.619998931884766 +PG,2005-02-11,52.150001525878906 +PG,2005-02-14,52.70000076293945 +PG,2005-02-15,53.47999954223633 +PG,2005-02-16,53.310001373291016 +PG,2005-02-17,53.33000183105469 +PG,2005-02-18,53.5 +PG,2005-02-22,52.25 +PG,2005-02-23,53.4900016784668 +PG,2005-02-24,53.83000183105469 +PG,2005-02-25,54.189998626708984 +PG,2005-02-28,53.09000015258789 +PG,2005-03-01,53.5099983215332 +PG,2005-03-02,53.59000015258789 +PG,2005-03-03,53.47999954223633 +PG,2005-03-04,53.849998474121094 +PG,2005-03-07,53.70000076293945 +PG,2005-03-08,53.349998474121094 +PG,2005-03-09,53.0 +PG,2005-03-10,53.27000045776367 +PG,2005-03-11,52.5099983215332 +PG,2005-03-14,53.25 +PG,2005-03-15,52.91999816894531 +PG,2005-03-16,52.810001373291016 +PG,2005-03-17,52.75 +PG,2005-03-18,53.400001525878906 +PG,2005-03-21,52.7400016784668 +PG,2005-03-22,52.04999923706055 +PG,2005-03-23,52.83000183105469 +PG,2005-03-24,52.599998474121094 +PG,2005-03-28,52.5099983215332 +PG,2005-03-29,51.86000061035156 +PG,2005-03-30,53.36000061035156 +PG,2005-03-31,53.0 +PG,2005-04-01,52.61000061035156 +PG,2005-04-04,53.900001525878906 +PG,2005-04-05,54.0 +PG,2005-04-06,53.959999084472656 +PG,2005-04-07,55.06999969482422 +PG,2005-04-08,54.5 +PG,2005-04-11,55.34000015258789 +PG,2005-04-12,55.52000045776367 +PG,2005-04-13,55.209999084472656 +PG,2005-04-14,55.0 +PG,2005-04-15,54.79999923706055 +PG,2005-04-18,54.599998474121094 +PG,2005-04-19,54.33000183105469 +PG,2005-04-20,53.38999938964844 +PG,2005-04-21,54.189998626708984 +PG,2005-04-22,53.88999938964844 +PG,2005-04-25,53.83000183105469 +PG,2005-04-26,53.369998931884766 +PG,2005-04-27,53.529998779296875 +PG,2005-04-28,53.9900016784668 +PG,2005-04-29,54.150001525878906 +PG,2005-05-02,54.79999923706055 +PG,2005-05-03,54.900001525878906 +PG,2005-05-04,55.13999938964844 +PG,2005-05-05,54.779998779296875 +PG,2005-05-06,54.75 +PG,2005-05-09,54.97999954223633 +PG,2005-05-10,54.880001068115234 +PG,2005-05-11,55.47999954223633 +PG,2005-05-12,55.439998626708984 +PG,2005-05-13,54.75 +PG,2005-05-16,55.13999938964844 +PG,2005-05-17,55.630001068115234 +PG,2005-05-18,56.400001525878906 +PG,2005-05-19,56.619998931884766 +PG,2005-05-20,56.47999954223633 +PG,2005-05-23,56.47999954223633 +PG,2005-05-24,56.0 +PG,2005-05-25,55.72999954223633 +PG,2005-05-26,55.810001373291016 +PG,2005-05-27,55.7599983215332 +PG,2005-05-31,55.150001525878906 +PG,2005-06-01,56.119998931884766 +PG,2005-06-02,55.970001220703125 +PG,2005-06-03,55.27000045776367 +PG,2005-06-06,55.310001373291016 +PG,2005-06-07,55.45000076293945 +PG,2005-06-08,55.310001373291016 +PG,2005-06-09,55.20000076293945 +PG,2005-06-10,54.75 +PG,2005-06-13,54.310001373291016 +PG,2005-06-14,54.38999938964844 +PG,2005-06-15,54.400001525878906 +PG,2005-06-16,54.25 +PG,2005-06-17,54.41999816894531 +PG,2005-06-20,54.25 +PG,2005-06-21,54.33000183105469 +PG,2005-06-22,54.439998626708984 +PG,2005-06-23,53.65999984741211 +PG,2005-06-24,52.81999969482422 +PG,2005-06-27,52.66999816894531 +PG,2005-06-28,53.33000183105469 +PG,2005-06-29,53.470001220703125 +PG,2005-06-30,52.75 +PG,2005-07-01,52.900001525878906 +PG,2005-07-05,52.75 +PG,2005-07-06,52.5 +PG,2005-07-07,52.15999984741211 +PG,2005-07-08,52.959999084472656 +PG,2005-07-11,53.900001525878906 +PG,2005-07-12,53.939998626708984 +PG,2005-07-13,54.58000183105469 +PG,2005-07-14,54.75 +PG,2005-07-15,54.5 +PG,2005-07-18,54.619998931884766 +PG,2005-07-19,54.880001068115234 +PG,2005-07-20,55.02000045776367 +PG,2005-07-21,55.130001068115234 +PG,2005-07-22,54.9900016784668 +PG,2005-07-25,54.939998626708984 +PG,2005-07-26,55.11000061035156 +PG,2005-07-27,55.369998931884766 +PG,2005-07-28,55.81999969482422 +PG,2005-07-29,55.630001068115234 +PG,2005-08-01,55.31999969482422 +PG,2005-08-02,55.36000061035156 +PG,2005-08-03,55.0 +PG,2005-08-04,54.16999816894531 +PG,2005-08-05,54.099998474121094 +PG,2005-08-08,54.25 +PG,2005-08-09,53.939998626708984 +PG,2005-08-10,53.709999084472656 +PG,2005-08-11,53.65999984741211 +PG,2005-08-12,53.54999923706055 +PG,2005-08-15,54.18000030517578 +PG,2005-08-16,53.58000183105469 +PG,2005-08-17,53.41999816894531 +PG,2005-08-18,54.18000030517578 +PG,2005-08-19,54.540000915527344 +PG,2005-08-22,55.15999984741211 +PG,2005-08-23,55.400001525878906 +PG,2005-08-24,54.619998931884766 +PG,2005-08-25,55.0 +PG,2005-08-26,54.959999084472656 +PG,2005-08-29,55.63999938964844 +PG,2005-08-30,55.400001525878906 +PG,2005-08-31,55.47999954223633 +PG,2005-09-01,55.7599983215332 +PG,2005-09-02,55.9900016784668 +PG,2005-09-06,56.56999969482422 +PG,2005-09-07,56.2599983215332 +PG,2005-09-08,56.150001525878906 +PG,2005-09-09,56.900001525878906 +PG,2005-09-12,56.560001373291016 +PG,2005-09-13,55.540000915527344 +PG,2005-09-14,55.02000045776367 +PG,2005-09-15,55.5 +PG,2005-09-16,55.95000076293945 +PG,2005-09-19,55.560001373291016 +PG,2005-09-20,56.040000915527344 +PG,2005-09-21,55.900001525878906 +PG,2005-09-22,56.689998626708984 +PG,2005-09-23,56.7400016784668 +PG,2005-09-26,56.59000015258789 +PG,2005-09-27,57.099998474121094 +PG,2005-09-28,57.439998626708984 +PG,2005-09-29,58.13999938964844 +PG,2005-09-30,59.459999084472656 +PG,2005-10-03,59.310001373291016 +PG,2005-10-04,58.08000183105469 +PG,2005-10-05,57.11000061035156 +PG,2005-10-06,56.220001220703125 +PG,2005-10-07,56.040000915527344 +PG,2005-10-10,55.84000015258789 +PG,2005-10-11,56.0099983215332 +PG,2005-10-12,56.029998779296875 +PG,2005-10-13,56.20000076293945 +PG,2005-10-14,56.11000061035156 +PG,2005-10-17,55.779998779296875 +PG,2005-10-18,55.349998474121094 +PG,2005-10-19,55.66999816894531 +PG,2005-10-20,55.16999816894531 +PG,2005-10-21,54.810001373291016 +PG,2005-10-24,55.099998474121094 +PG,2005-10-25,55.59000015258789 +PG,2005-10-26,54.9900016784668 +PG,2005-10-27,55.02000045776367 +PG,2005-10-28,55.91999816894531 +PG,2005-10-31,55.9900016784668 +PG,2005-11-01,55.25 +PG,2005-11-02,55.650001525878906 +PG,2005-11-03,55.959999084472656 +PG,2005-11-04,55.91999816894531 +PG,2005-11-07,55.58000183105469 +PG,2005-11-08,55.709999084472656 +PG,2005-11-09,56.0 +PG,2005-11-10,56.369998931884766 +PG,2005-11-11,56.369998931884766 +PG,2005-11-14,55.91999816894531 +PG,2005-11-15,56.0 +PG,2005-11-16,56.599998474121094 +PG,2005-11-17,57.150001525878906 +PG,2005-11-18,57.45000076293945 +PG,2005-11-21,57.63999938964844 +PG,2005-11-22,57.13999938964844 +PG,2005-11-23,57.0099983215332 +PG,2005-11-25,57.279998779296875 +PG,2005-11-28,57.11000061035156 +PG,2005-11-29,57.68000030517578 +PG,2005-11-30,57.189998626708984 +PG,2005-12-01,57.63999938964844 +PG,2005-12-02,57.36000061035156 +PG,2005-12-05,57.43000030517578 +PG,2005-12-06,57.40999984741211 +PG,2005-12-07,57.040000915527344 +PG,2005-12-08,57.0099983215332 +PG,2005-12-09,57.33000183105469 +PG,2005-12-12,56.90999984741211 +PG,2005-12-13,58.5099983215332 +PG,2005-12-14,59.619998931884766 +PG,2005-12-15,58.9900016784668 +PG,2005-12-16,58.11000061035156 +PG,2005-12-19,58.54999923706055 +PG,2005-12-20,58.209999084472656 +PG,2005-12-21,58.52000045776367 +PG,2005-12-22,58.779998779296875 +PG,2005-12-23,58.880001068115234 +PG,2005-12-27,58.599998474121094 +PG,2005-12-28,58.540000915527344 +PG,2005-12-29,58.41999816894531 +PG,2005-12-30,57.880001068115234 +PG,2006-01-03,58.779998779296875 +PG,2006-01-04,58.88999938964844 +PG,2006-01-05,58.70000076293945 +PG,2006-01-06,58.63999938964844 +PG,2006-01-09,59.08000183105469 +PG,2006-01-10,58.849998474121094 +PG,2006-01-11,59.060001373291016 +PG,2006-01-12,58.40999984741211 +PG,2006-01-13,58.900001525878906 +PG,2006-01-17,58.650001525878906 +PG,2006-01-18,58.66999816894531 +PG,2006-01-19,58.5099983215332 +PG,2006-01-20,57.84000015258789 +PG,2006-01-23,57.63999938964844 +PG,2006-01-24,57.869998931884766 +PG,2006-01-25,58.470001220703125 +PG,2006-01-26,58.81999969482422 +PG,2006-01-27,59.7400016784668 +PG,2006-01-30,59.13999938964844 +PG,2006-01-31,59.22999954223633 +PG,2006-02-01,59.81999969482422 +PG,2006-02-02,59.650001525878906 +PG,2006-02-03,59.68000030517578 +PG,2006-02-06,59.790000915527344 +PG,2006-02-07,59.31999969482422 +PG,2006-02-08,59.470001220703125 +PG,2006-02-09,59.619998931884766 +PG,2006-02-10,59.70000076293945 +PG,2006-02-13,59.439998626708984 +PG,2006-02-14,59.84000015258789 +PG,2006-02-15,60.11000061035156 +PG,2006-02-16,60.72999954223633 +PG,2006-02-17,61.0 +PG,2006-02-21,60.880001068115234 +PG,2006-02-22,61.939998626708984 +PG,2006-02-23,61.47999954223633 +PG,2006-02-24,61.5 +PG,2006-02-27,61.349998474121094 +PG,2006-02-28,59.93000030517578 +PG,2006-03-01,60.11000061035156 +PG,2006-03-02,59.54999923706055 +PG,2006-03-03,59.66999816894531 +PG,2006-03-06,59.66999816894531 +PG,2006-03-07,60.29999923706055 +PG,2006-03-08,61.06999969482422 +PG,2006-03-09,61.400001525878906 +PG,2006-03-10,62.25 +PG,2006-03-13,61.97999954223633 +PG,2006-03-14,60.0099983215332 +PG,2006-03-15,59.900001525878906 +PG,2006-03-16,59.38999938964844 +PG,2006-03-17,59.099998474121094 +PG,2006-03-20,59.18000030517578 +PG,2006-03-21,59.029998779296875 +PG,2006-03-22,59.4900016784668 +PG,2006-03-23,58.650001525878906 +PG,2006-03-24,58.7400016784668 +PG,2006-03-27,58.290000915527344 +PG,2006-03-28,57.529998779296875 +PG,2006-03-29,57.7400016784668 +PG,2006-03-30,57.630001068115234 +PG,2006-03-31,57.630001068115234 +PG,2006-04-03,57.880001068115234 +PG,2006-04-04,58.0 +PG,2006-04-05,57.619998931884766 +PG,2006-04-06,57.5 +PG,2006-04-07,57.279998779296875 +PG,2006-04-10,57.150001525878906 +PG,2006-04-11,56.4900016784668 +PG,2006-04-12,56.41999816894531 +PG,2006-04-13,56.599998474121094 +PG,2006-04-17,56.029998779296875 +PG,2006-04-18,56.15999984741211 +PG,2006-04-19,56.06999969482422 +PG,2006-04-20,56.2599983215332 +PG,2006-04-21,56.34000015258789 +PG,2006-04-24,56.599998474121094 +PG,2006-04-25,57.27000045776367 +PG,2006-04-26,58.0099983215332 +PG,2006-04-27,58.380001068115234 +PG,2006-04-28,58.209999084472656 +PG,2006-05-01,57.880001068115234 +PG,2006-05-02,58.11000061035156 +PG,2006-05-03,56.220001220703125 +PG,2006-05-04,55.86000061035156 +PG,2006-05-05,55.72999954223633 +PG,2006-05-08,56.34000015258789 +PG,2006-05-09,56.5 +PG,2006-05-10,56.34000015258789 +PG,2006-05-11,55.650001525878906 +PG,2006-05-12,55.0099983215332 +PG,2006-05-15,55.56999969482422 +PG,2006-05-16,56.040000915527344 +PG,2006-05-17,55.33000183105469 +PG,2006-05-18,54.88999938964844 +PG,2006-05-19,54.150001525878906 +PG,2006-05-22,54.279998779296875 +PG,2006-05-23,54.4900016784668 +PG,2006-05-24,54.81999969482422 +PG,2006-05-25,55.2599983215332 +PG,2006-05-26,55.130001068115234 +PG,2006-05-30,54.380001068115234 +PG,2006-05-31,54.25 +PG,2006-06-01,54.47999954223633 +PG,2006-06-02,53.95000076293945 +PG,2006-06-05,53.18000030517578 +PG,2006-06-06,53.369998931884766 +PG,2006-06-07,53.2400016784668 +PG,2006-06-08,54.7400016784668 +PG,2006-06-09,54.45000076293945 +PG,2006-06-12,54.310001373291016 +PG,2006-06-13,54.130001068115234 +PG,2006-06-14,54.83000183105469 +PG,2006-06-15,54.880001068115234 +PG,2006-06-16,55.02000045776367 +PG,2006-06-19,54.869998931884766 +PG,2006-06-20,55.58000183105469 +PG,2006-06-21,55.81999969482422 +PG,2006-06-22,55.849998474121094 +PG,2006-06-23,55.72999954223633 +PG,2006-06-26,55.9900016784668 +PG,2006-06-27,55.75 +PG,2006-06-28,55.77000045776367 +PG,2006-06-29,56.9900016784668 +PG,2006-06-30,55.599998474121094 +PG,2006-07-03,56.29999923706055 +PG,2006-07-05,55.93000030517578 +PG,2006-07-06,56.45000076293945 +PG,2006-07-07,56.5 +PG,2006-07-10,56.97999954223633 +PG,2006-07-11,57.25 +PG,2006-07-12,56.61000061035156 +PG,2006-07-13,56.540000915527344 +PG,2006-07-14,55.65999984741211 +PG,2006-07-17,55.81999969482422 +PG,2006-07-18,55.810001373291016 +PG,2006-07-19,56.63999938964844 +PG,2006-07-20,56.61000061035156 +PG,2006-07-21,56.06999969482422 +PG,2006-07-24,56.900001525878906 +PG,2006-07-25,56.880001068115234 +PG,2006-07-26,56.66999816894531 +PG,2006-07-27,56.439998626708984 +PG,2006-07-28,56.810001373291016 +PG,2006-07-31,56.20000076293945 +PG,2006-08-01,55.93000030517578 +PG,2006-08-02,58.290000915527344 +PG,2006-08-03,59.45000076293945 +PG,2006-08-04,59.45000076293945 +PG,2006-08-07,59.400001525878906 +PG,2006-08-08,59.720001220703125 +PG,2006-08-09,59.540000915527344 +PG,2006-08-10,60.2599983215332 +PG,2006-08-11,60.2599983215332 +PG,2006-08-14,59.7599983215332 +PG,2006-08-15,60.439998626708984 +PG,2006-08-16,60.41999816894531 +PG,2006-08-17,60.34000015258789 +PG,2006-08-18,60.38999938964844 +PG,2006-08-21,60.779998779296875 +PG,2006-08-22,61.04999923706055 +PG,2006-08-23,60.91999816894531 +PG,2006-08-24,61.04999923706055 +PG,2006-08-25,60.869998931884766 +PG,2006-08-28,60.97999954223633 +PG,2006-08-29,61.20000076293945 +PG,2006-08-30,61.75 +PG,2006-08-31,61.900001525878906 +PG,2006-09-01,61.90999984741211 +PG,2006-09-05,61.560001373291016 +PG,2006-09-06,61.439998626708984 +PG,2006-09-07,61.529998779296875 +PG,2006-09-08,61.13999938964844 +PG,2006-09-11,61.91999816894531 +PG,2006-09-12,61.849998474121094 +PG,2006-09-13,60.560001373291016 +PG,2006-09-14,60.77000045776367 +PG,2006-09-15,60.900001525878906 +PG,2006-09-18,60.5 +PG,2006-09-19,60.90999984741211 +PG,2006-09-20,61.630001068115234 +PG,2006-09-21,61.7400016784668 +PG,2006-09-22,61.810001373291016 +PG,2006-09-25,62.290000915527344 +PG,2006-09-26,62.47999954223633 +PG,2006-09-27,62.72999954223633 +PG,2006-09-28,62.2599983215332 +PG,2006-09-29,61.97999954223633 +PG,2006-10-02,62.040000915527344 +PG,2006-10-03,62.29999923706055 +PG,2006-10-04,63.34000015258789 +PG,2006-10-05,63.52000045776367 +PG,2006-10-06,63.09000015258789 +PG,2006-10-09,62.849998474121094 +PG,2006-10-10,62.720001220703125 +PG,2006-10-11,62.47999954223633 +PG,2006-10-12,62.40999984741211 +PG,2006-10-13,62.130001068115234 +PG,2006-10-16,62.04999923706055 +PG,2006-10-17,62.25 +PG,2006-10-18,62.59000015258789 +PG,2006-10-19,62.5 +PG,2006-10-20,62.68000030517578 +PG,2006-10-23,63.279998779296875 +PG,2006-10-24,62.880001068115234 +PG,2006-10-25,63.130001068115234 +PG,2006-10-26,63.5 +PG,2006-10-27,63.560001373291016 +PG,2006-10-30,63.810001373291016 +PG,2006-10-31,63.38999938964844 +PG,2006-11-01,63.040000915527344 +PG,2006-11-02,63.27000045776367 +PG,2006-11-03,63.400001525878906 +PG,2006-11-06,63.560001373291016 +PG,2006-11-07,64.11000061035156 +PG,2006-11-08,64.04000091552734 +PG,2006-11-09,63.79999923706055 +PG,2006-11-10,63.70000076293945 +PG,2006-11-13,63.25 +PG,2006-11-14,63.20000076293945 +PG,2006-11-15,63.119998931884766 +PG,2006-11-16,63.52000045776367 +PG,2006-11-17,63.86000061035156 +PG,2006-11-20,63.689998626708984 +PG,2006-11-21,63.2599983215332 +PG,2006-11-22,63.63999938964844 +PG,2006-11-24,63.529998779296875 +PG,2006-11-27,62.84000015258789 +PG,2006-11-28,63.06999969482422 +PG,2006-11-29,63.209999084472656 +PG,2006-11-30,62.790000915527344 +PG,2006-12-01,62.689998626708984 +PG,2006-12-04,63.41999816894531 +PG,2006-12-05,63.5099983215332 +PG,2006-12-06,63.79999923706055 +PG,2006-12-07,63.79999923706055 +PG,2006-12-08,63.88999938964844 +PG,2006-12-11,63.869998931884766 +PG,2006-12-12,63.70000076293945 +PG,2006-12-13,63.400001525878906 +PG,2006-12-14,63.349998474121094 +PG,2006-12-15,64.11000061035156 +PG,2006-12-18,64.16000366210938 +PG,2006-12-19,64.38999938964844 +PG,2006-12-20,64.47000122070312 +PG,2006-12-21,64.05000305175781 +PG,2006-12-22,63.79999923706055 +PG,2006-12-26,64.19000244140625 +PG,2006-12-27,64.41999816894531 +PG,2006-12-28,64.4800033569336 +PG,2006-12-29,64.2699966430664 +PG,2007-01-03,64.54000091552734 +PG,2007-01-04,64.05000305175781 +PG,2007-01-05,63.5 +PG,2007-01-08,63.63999938964844 +PG,2007-01-09,63.47999954223633 +PG,2007-01-10,64.23999786376953 +PG,2007-01-11,64.63999938964844 +PG,2007-01-12,65.0 +PG,2007-01-16,65.0 +PG,2007-01-17,65.36000061035156 +PG,2007-01-18,65.54000091552734 +PG,2007-01-19,66.08999633789062 +PG,2007-01-22,65.72000122070312 +PG,2007-01-23,65.63999938964844 +PG,2007-01-24,65.51000213623047 +PG,2007-01-25,64.91999816894531 +PG,2007-01-26,64.86000061035156 +PG,2007-01-29,64.87999725341797 +PG,2007-01-30,64.58999633789062 +PG,2007-01-31,64.87000274658203 +PG,2007-02-01,65.33999633789062 +PG,2007-02-02,65.33999633789062 +PG,2007-02-05,65.1500015258789 +PG,2007-02-06,64.58999633789062 +PG,2007-02-07,64.4800033569336 +PG,2007-02-08,64.58999633789062 +PG,2007-02-09,64.43000030517578 +PG,2007-02-12,64.16000366210938 +PG,2007-02-13,64.70999908447266 +PG,2007-02-14,64.87999725341797 +PG,2007-02-15,64.98999786376953 +PG,2007-02-16,65.06999969482422 +PG,2007-02-20,64.87999725341797 +PG,2007-02-21,64.69000244140625 +PG,2007-02-22,64.70999908447266 +PG,2007-02-23,64.81999969482422 +PG,2007-02-26,64.44000244140625 +PG,2007-02-27,61.25 +PG,2007-02-28,63.4900016784668 +PG,2007-03-01,63.68000030517578 +PG,2007-03-02,63.15999984741211 +PG,2007-03-05,62.790000915527344 +PG,2007-03-06,62.939998626708984 +PG,2007-03-07,62.08000183105469 +PG,2007-03-08,62.310001373291016 +PG,2007-03-09,62.15999984741211 +PG,2007-03-12,62.09000015258789 +PG,2007-03-13,61.16999816894531 +PG,2007-03-14,61.36000061035156 +PG,2007-03-15,61.90999984741211 +PG,2007-03-16,61.61000061035156 +PG,2007-03-19,61.97999954223633 +PG,2007-03-20,62.279998779296875 +PG,2007-03-21,62.959999084472656 +PG,2007-03-22,63.849998474121094 +PG,2007-03-23,63.79999923706055 +PG,2007-03-26,63.900001525878906 +PG,2007-03-27,63.27000045776367 +PG,2007-03-28,63.0099983215332 +PG,2007-03-29,63.2599983215332 +PG,2007-03-30,63.15999984741211 +PG,2007-04-02,63.02000045776367 +PG,2007-04-03,62.900001525878906 +PG,2007-04-04,63.04999923706055 +PG,2007-04-05,63.0 +PG,2007-04-09,63.2599983215332 +PG,2007-04-10,63.209999084472656 +PG,2007-04-11,63.040000915527344 +PG,2007-04-12,63.52000045776367 +PG,2007-04-13,63.380001068115234 +PG,2007-04-16,63.72999954223633 +PG,2007-04-17,63.900001525878906 +PG,2007-04-18,63.7599983215332 +PG,2007-04-19,63.619998931884766 +PG,2007-04-20,63.79999923706055 +PG,2007-04-23,63.630001068115234 +PG,2007-04-24,63.72999954223633 +PG,2007-04-25,63.529998779296875 +PG,2007-04-26,62.9900016784668 +PG,2007-04-27,62.97999954223633 +PG,2007-04-30,64.4000015258789 +PG,2007-05-01,62.959999084472656 +PG,2007-05-02,62.369998931884766 +PG,2007-05-03,62.0 +PG,2007-05-04,62.40999984741211 +PG,2007-05-07,62.18000030517578 +PG,2007-05-08,61.75 +PG,2007-05-09,62.0099983215332 +PG,2007-05-10,61.4900016784668 +PG,2007-05-11,61.650001525878906 +PG,2007-05-14,61.720001220703125 +PG,2007-05-15,62.06999969482422 +PG,2007-05-16,63.31999969482422 +PG,2007-05-17,63.369998931884766 +PG,2007-05-18,63.47999954223633 +PG,2007-05-21,63.27000045776367 +PG,2007-05-22,63.0 +PG,2007-05-23,63.099998474121094 +PG,2007-05-24,62.869998931884766 +PG,2007-05-25,62.959999084472656 +PG,2007-05-29,63.650001525878906 +PG,2007-05-30,63.849998474121094 +PG,2007-05-31,63.54999923706055 +PG,2007-06-01,63.47999954223633 +PG,2007-06-04,63.189998626708984 +PG,2007-06-05,63.459999084472656 +PG,2007-06-06,63.189998626708984 +PG,2007-06-07,62.31999969482422 +PG,2007-06-08,63.06999969482422 +PG,2007-06-11,63.04999923706055 +PG,2007-06-12,62.15999984741211 +PG,2007-06-13,62.369998931884766 +PG,2007-06-14,62.41999816894531 +PG,2007-06-15,62.56999969482422 +PG,2007-06-18,61.77000045776367 +PG,2007-06-19,61.81999969482422 +PG,2007-06-20,61.939998626708984 +PG,2007-06-21,61.880001068115234 +PG,2007-06-22,61.029998779296875 +PG,2007-06-25,61.08000183105469 +PG,2007-06-26,61.189998626708984 +PG,2007-06-27,61.43000030517578 +PG,2007-06-28,61.36000061035156 +PG,2007-06-29,61.189998626708984 +PG,2007-07-02,61.7400016784668 +PG,2007-07-03,61.790000915527344 +PG,2007-07-05,61.66999816894531 +PG,2007-07-06,61.47999954223633 +PG,2007-07-09,61.52000045776367 +PG,2007-07-10,61.029998779296875 +PG,2007-07-11,61.560001373291016 +PG,2007-07-12,62.93000030517578 +PG,2007-07-13,62.65999984741211 +PG,2007-07-16,63.150001525878906 +PG,2007-07-17,62.68000030517578 +PG,2007-07-18,62.59000015258789 +PG,2007-07-19,62.790000915527344 +PG,2007-07-20,62.150001525878906 +PG,2007-07-23,63.34000015258789 +PG,2007-07-24,62.959999084472656 +PG,2007-07-25,62.97999954223633 +PG,2007-07-26,62.560001373291016 +PG,2007-07-27,62.81999969482422 +PG,2007-07-30,63.27000045776367 +PG,2007-07-31,61.86000061035156 +PG,2007-08-01,63.15999984741211 +PG,2007-08-02,63.29999923706055 +PG,2007-08-03,62.880001068115234 +PG,2007-08-06,65.0 +PG,2007-08-07,65.2300033569336 +PG,2007-08-08,65.16000366210938 +PG,2007-08-09,64.97000122070312 +PG,2007-08-10,65.38999938964844 +PG,2007-08-13,64.27999877929688 +PG,2007-08-14,63.720001220703125 +PG,2007-08-15,63.47999954223633 +PG,2007-08-16,64.02999877929688 +PG,2007-08-17,65.3499984741211 +PG,2007-08-20,65.01000213623047 +PG,2007-08-21,64.45999908447266 +PG,2007-08-22,64.73999786376953 +PG,2007-08-23,65.04000091552734 +PG,2007-08-24,65.93000030517578 +PG,2007-08-27,65.2300033569336 +PG,2007-08-28,64.69999694824219 +PG,2007-08-29,65.12000274658203 +PG,2007-08-30,65.01000213623047 +PG,2007-08-31,65.30999755859375 +PG,2007-09-04,65.44999694824219 +PG,2007-09-05,65.45999908447266 +PG,2007-09-06,66.11000061035156 +PG,2007-09-07,65.47000122070312 +PG,2007-09-10,65.9000015258789 +PG,2007-09-11,66.98999786376953 +PG,2007-09-12,67.30999755859375 +PG,2007-09-13,67.45999908447266 +PG,2007-09-14,67.80999755859375 +PG,2007-09-17,67.94999694824219 +PG,2007-09-18,68.68000030517578 +PG,2007-09-19,68.79000091552734 +PG,2007-09-20,68.9800033569336 +PG,2007-09-21,69.38999938964844 +PG,2007-09-24,69.80000305175781 +PG,2007-09-25,69.8499984741211 +PG,2007-09-26,70.51000213623047 +PG,2007-09-27,70.0999984741211 +PG,2007-09-28,70.33999633789062 +PG,2007-10-01,70.91000366210938 +PG,2007-10-02,70.7300033569336 +PG,2007-10-03,70.41000366210938 +PG,2007-10-04,70.83000183105469 +PG,2007-10-05,70.83000183105469 +PG,2007-10-08,70.70999908447266 +PG,2007-10-09,71.08000183105469 +PG,2007-10-10,71.4000015258789 +PG,2007-10-11,71.7699966430664 +PG,2007-10-12,71.69999694824219 +PG,2007-10-15,71.0 +PG,2007-10-16,70.81999969482422 +PG,2007-10-17,70.58999633789062 +PG,2007-10-18,70.9000015258789 +PG,2007-10-19,70.80000305175781 +PG,2007-10-22,71.05999755859375 +PG,2007-10-23,71.26000213623047 +PG,2007-10-24,71.37999725341797 +PG,2007-10-25,71.3499984741211 +PG,2007-10-26,71.75 +PG,2007-10-29,71.83000183105469 +PG,2007-10-30,68.94999694824219 +PG,2007-10-31,69.5199966430664 +PG,2007-11-01,68.58999633789062 +PG,2007-11-02,69.55000305175781 +PG,2007-11-05,70.18000030517578 +PG,2007-11-06,70.47000122070312 +PG,2007-11-07,69.41999816894531 +PG,2007-11-08,70.83999633789062 +PG,2007-11-09,70.41999816894531 +PG,2007-11-12,70.7699966430664 +PG,2007-11-13,71.56999969482422 +PG,2007-11-14,71.54000091552734 +PG,2007-11-15,71.83000183105469 +PG,2007-11-16,73.19000244140625 +PG,2007-11-19,72.81999969482422 +PG,2007-11-20,73.20999908447266 +PG,2007-11-21,72.26000213623047 +PG,2007-11-23,72.86000061035156 +PG,2007-11-26,72.19000244140625 +PG,2007-11-27,73.12999725341797 +PG,2007-11-28,73.91000366210938 +PG,2007-11-29,74.1500015258789 +PG,2007-11-30,74.0 +PG,2007-12-03,73.5199966430664 +PG,2007-12-04,73.29000091552734 +PG,2007-12-05,73.80999755859375 +PG,2007-12-06,74.18000030517578 +PG,2007-12-07,74.12000274658203 +PG,2007-12-10,74.33000183105469 +PG,2007-12-11,73.83999633789062 +PG,2007-12-12,74.66999816894531 +PG,2007-12-13,74.4000015258789 +PG,2007-12-14,73.9000015258789 +PG,2007-12-17,73.23999786376953 +PG,2007-12-18,72.83999633789062 +PG,2007-12-19,72.9800033569336 +PG,2007-12-20,73.19000244140625 +PG,2007-12-21,74.08000183105469 +PG,2007-12-24,73.94000244140625 +PG,2007-12-26,74.04000091552734 +PG,2007-12-27,73.88999938964844 +PG,2007-12-28,74.25 +PG,2007-12-31,73.41999816894531 +PG,2008-01-02,72.30999755859375 +PG,2008-01-03,72.30999755859375 +PG,2008-01-04,72.0199966430664 +PG,2008-01-07,72.48999786376953 +PG,2008-01-08,72.68000030517578 +PG,2008-01-09,72.54000091552734 +PG,2008-01-10,72.4800033569336 +PG,2008-01-11,70.18000030517578 +PG,2008-01-14,70.29000091552734 +PG,2008-01-15,69.69999694824219 +PG,2008-01-16,68.83999633789062 +PG,2008-01-17,68.06999969482422 +PG,2008-01-18,67.1500015258789 +PG,2008-01-22,65.12999725341797 +PG,2008-01-23,66.23999786376953 +PG,2008-01-24,66.1500015258789 +PG,2008-01-25,65.30999755859375 +PG,2008-01-28,65.29000091552734 +PG,2008-01-29,64.68000030517578 +PG,2008-01-30,65.08999633789062 +PG,2008-01-31,65.41999816894531 +PG,2008-02-01,66.05000305175781 +PG,2008-02-04,66.1500015258789 +PG,2008-02-05,65.04000091552734 +PG,2008-02-06,65.30999755859375 +PG,2008-02-07,65.7699966430664 +PG,2008-02-08,65.0199966430664 +PG,2008-02-11,66.0 +PG,2008-02-12,67.16000366210938 +PG,2008-02-13,67.0 +PG,2008-02-14,66.62999725341797 +PG,2008-02-15,66.30000305175781 +PG,2008-02-19,66.30999755859375 +PG,2008-02-20,66.16999816894531 +PG,2008-02-21,65.95999908447266 +PG,2008-02-22,66.20999908447266 +PG,2008-02-25,66.68000030517578 +PG,2008-02-26,67.68000030517578 +PG,2008-02-27,67.20999908447266 +PG,2008-02-28,66.97000122070312 +PG,2008-02-29,66.18000030517578 +PG,2008-03-03,66.3499984741211 +PG,2008-03-04,66.05000305175781 +PG,2008-03-05,66.69999694824219 +PG,2008-03-06,66.51000213623047 +PG,2008-03-07,65.80000305175781 +PG,2008-03-10,65.76000213623047 +PG,2008-03-11,66.66000366210938 +PG,2008-03-12,67.04000091552734 +PG,2008-03-13,67.36000061035156 +PG,2008-03-14,66.73999786376953 +PG,2008-03-17,67.05000305175781 +PG,2008-03-18,68.54000091552734 +PG,2008-03-19,67.80999755859375 +PG,2008-03-20,69.37000274658203 +PG,2008-03-24,69.97000122070312 +PG,2008-03-25,69.54000091552734 +PG,2008-03-26,69.63999938964844 +PG,2008-03-27,69.41000366210938 +PG,2008-03-28,69.44000244140625 +PG,2008-03-31,70.06999969482422 +PG,2008-04-01,71.13999938964844 +PG,2008-04-02,70.4800033569336 +PG,2008-04-03,70.47000122070312 +PG,2008-04-04,70.5999984741211 +PG,2008-04-07,70.51000213623047 +PG,2008-04-08,70.6500015258789 +PG,2008-04-09,70.20999908447266 +PG,2008-04-10,70.18000030517578 +PG,2008-04-11,70.0 +PG,2008-04-14,70.12000274658203 +PG,2008-04-15,70.2300033569336 +PG,2008-04-16,69.2699966430664 +PG,2008-04-17,67.55999755859375 +PG,2008-04-18,67.16999816894531 +PG,2008-04-21,67.80000305175781 +PG,2008-04-22,67.47000122070312 +PG,2008-04-23,67.16999816894531 +PG,2008-04-24,66.83000183105469 +PG,2008-04-25,66.55000305175781 +PG,2008-04-28,66.20999908447266 +PG,2008-04-29,65.9000015258789 +PG,2008-04-30,67.05000305175781 +PG,2008-05-01,67.02999877929688 +PG,2008-05-02,66.80000305175781 +PG,2008-05-05,66.6500015258789 +PG,2008-05-06,66.6500015258789 +PG,2008-05-07,65.80000305175781 +PG,2008-05-08,65.91999816894531 +PG,2008-05-09,65.20999908447266 +PG,2008-05-12,65.3499984741211 +PG,2008-05-13,65.7300033569336 +PG,2008-05-14,65.5 +PG,2008-05-15,66.36000061035156 +PG,2008-05-16,66.75 +PG,2008-05-19,66.86000061035156 +PG,2008-05-20,65.86000061035156 +PG,2008-05-21,65.16999816894531 +PG,2008-05-22,65.62000274658203 +PG,2008-05-23,65.2699966430664 +PG,2008-05-27,65.06999969482422 +PG,2008-05-28,64.87000274658203 +PG,2008-05-29,65.47000122070312 +PG,2008-05-30,66.05000305175781 +PG,2008-06-02,65.36000061035156 +PG,2008-06-03,65.41000366210938 +PG,2008-06-04,66.44999694824219 +PG,2008-06-05,66.66999816894531 +PG,2008-06-06,65.37000274658203 +PG,2008-06-09,66.06999969482422 +PG,2008-06-10,66.66000366210938 +PG,2008-06-11,66.19999694824219 +PG,2008-06-12,66.45999908447266 +PG,2008-06-13,66.44999694824219 +PG,2008-06-16,65.9000015258789 +PG,2008-06-17,65.80000305175781 +PG,2008-06-18,65.0 +PG,2008-06-19,64.9000015258789 +PG,2008-06-20,63.15999984741211 +PG,2008-06-23,62.93000030517578 +PG,2008-06-24,62.86000061035156 +PG,2008-06-25,63.4900016784668 +PG,2008-06-26,62.25 +PG,2008-06-27,60.4900016784668 +PG,2008-06-30,60.810001373291016 +PG,2008-07-01,61.97999954223633 +PG,2008-07-02,62.689998626708984 +PG,2008-07-03,63.66999816894531 +PG,2008-07-07,62.90999984741211 +PG,2008-07-08,63.65999984741211 +PG,2008-07-09,63.79999923706055 +PG,2008-07-10,64.22000122070312 +PG,2008-07-11,63.45000076293945 +PG,2008-07-14,63.93000030517578 +PG,2008-07-15,64.3499984741211 +PG,2008-07-16,63.88999938964844 +PG,2008-07-17,63.88999938964844 +PG,2008-07-18,63.66999816894531 +PG,2008-07-21,63.63999938964844 +PG,2008-07-22,64.0999984741211 +PG,2008-07-23,64.69999694824219 +PG,2008-07-24,64.51000213623047 +PG,2008-07-25,64.45999908447266 +PG,2008-07-28,63.83000183105469 +PG,2008-07-29,65.54000091552734 +PG,2008-07-30,66.56999969482422 +PG,2008-07-31,65.4800033569336 +PG,2008-08-01,64.94999694824219 +PG,2008-08-04,65.81999969482422 +PG,2008-08-05,67.97000122070312 +PG,2008-08-06,67.7699966430664 +PG,2008-08-07,67.4800033569336 +PG,2008-08-08,69.62999725341797 +PG,2008-08-11,69.43000030517578 +PG,2008-08-12,70.33999633789062 +PG,2008-08-13,69.5999984741211 +PG,2008-08-14,69.70999908447266 +PG,2008-08-15,71.5999984741211 +PG,2008-08-18,71.2699966430664 +PG,2008-08-19,70.72000122070312 +PG,2008-08-20,70.30000305175781 +PG,2008-08-21,69.9000015258789 +PG,2008-08-22,71.61000061035156 +PG,2008-08-25,70.12999725341797 +PG,2008-08-26,69.83999633789062 +PG,2008-08-27,70.05999755859375 +PG,2008-08-28,71.01000213623047 +PG,2008-08-29,69.7699966430664 +PG,2008-09-02,70.47000122070312 +PG,2008-09-03,71.41999816894531 +PG,2008-09-04,70.44000244140625 +PG,2008-09-05,70.77999877929688 +PG,2008-09-08,72.37000274658203 +PG,2008-09-09,71.88999938964844 +PG,2008-09-10,72.38999938964844 +PG,2008-09-11,73.08000183105469 +PG,2008-09-12,73.1500015258789 +PG,2008-09-15,72.13999938964844 +PG,2008-09-16,72.0 +PG,2008-09-17,70.94000244140625 +PG,2008-09-18,71.30999755859375 +PG,2008-09-19,70.36000061035156 +PG,2008-09-22,68.04000091552734 +PG,2008-09-23,67.27999877929688 +PG,2008-09-24,68.73999786376953 +PG,2008-09-25,68.51000213623047 +PG,2008-09-26,68.83999633789062 +PG,2008-09-29,66.75 +PG,2008-09-30,69.69000244140625 +PG,2008-10-01,71.2699966430664 +PG,2008-10-02,71.44000244140625 +PG,2008-10-03,71.0199966430664 +PG,2008-10-06,68.58000183105469 +PG,2008-10-07,66.25 +PG,2008-10-08,66.0999984741211 +PG,2008-10-09,60.880001068115234 +PG,2008-10-10,59.560001373291016 +PG,2008-10-13,63.290000915527344 +PG,2008-10-14,64.0999984741211 +PG,2008-10-15,59.81999969482422 +PG,2008-10-16,61.77000045776367 +PG,2008-10-17,61.7400016784668 +PG,2008-10-20,63.90999984741211 +PG,2008-10-21,62.959999084472656 +PG,2008-10-22,58.7599983215332 +PG,2008-10-23,60.56999969482422 +PG,2008-10-24,58.869998931884766 +PG,2008-10-27,57.369998931884766 +PG,2008-10-28,63.22999954223633 +PG,2008-10-29,60.9900016784668 +PG,2008-10-30,63.08000183105469 +PG,2008-10-31,64.54000091552734 +PG,2008-11-03,64.4000015258789 +PG,2008-11-04,66.06999969482422 +PG,2008-11-05,63.810001373291016 +PG,2008-11-06,63.349998474121094 +PG,2008-11-07,64.48999786376953 +PG,2008-11-10,64.94999694824219 +PG,2008-11-11,63.81999969482422 +PG,2008-11-12,61.849998474121094 +PG,2008-11-13,65.05000305175781 +PG,2008-11-14,63.11000061035156 +PG,2008-11-17,62.5099983215332 +PG,2008-11-18,64.25 +PG,2008-11-19,62.27000045776367 +PG,2008-11-20,59.33000183105469 +PG,2008-11-21,63.09000015258789 +PG,2008-11-24,64.68000030517578 +PG,2008-11-25,63.18000030517578 +PG,2008-11-26,63.15999984741211 +PG,2008-11-28,64.3499984741211 +PG,2008-12-01,60.4900016784668 +PG,2008-12-02,61.439998626708984 +PG,2008-12-03,62.880001068115234 +PG,2008-12-04,61.25 +PG,2008-12-05,62.630001068115234 +PG,2008-12-08,62.4900016784668 +PG,2008-12-09,59.790000915527344 +PG,2008-12-10,59.119998931884766 +PG,2008-12-11,58.58000183105469 +PG,2008-12-12,58.939998626708984 +PG,2008-12-15,59.36000061035156 +PG,2008-12-16,61.619998931884766 +PG,2008-12-17,60.70000076293945 +PG,2008-12-18,60.310001373291016 +PG,2008-12-19,60.18000030517578 +PG,2008-12-22,60.459999084472656 +PG,2008-12-23,59.83000183105469 +PG,2008-12-24,60.38999938964844 +PG,2008-12-26,60.529998779296875 +PG,2008-12-29,60.20000076293945 +PG,2008-12-30,61.119998931884766 +PG,2008-12-31,61.81999969482422 +PG,2009-01-02,62.79999923706055 +PG,2009-01-05,62.349998474121094 +PG,2009-01-06,62.16999816894531 +PG,2009-01-07,61.08000183105469 +PG,2009-01-08,60.40999984741211 +PG,2009-01-09,59.86000061035156 +PG,2009-01-12,59.939998626708984 +PG,2009-01-13,59.470001220703125 +PG,2009-01-14,57.86000061035156 +PG,2009-01-15,57.459999084472656 +PG,2009-01-16,57.72999954223633 +PG,2009-01-20,57.43000030517578 +PG,2009-01-21,57.56999969482422 +PG,2009-01-22,56.959999084472656 +PG,2009-01-23,56.0 +PG,2009-01-26,56.369998931884766 +PG,2009-01-27,56.70000076293945 +PG,2009-01-28,58.18000030517578 +PG,2009-01-29,58.220001220703125 +PG,2009-01-30,54.5 +PG,2009-02-02,53.04999923706055 +PG,2009-02-03,53.90999984741211 +PG,2009-02-04,52.52000045776367 +PG,2009-02-05,53.31999969482422 +PG,2009-02-06,54.0 +PG,2009-02-09,52.939998626708984 +PG,2009-02-10,51.45000076293945 +PG,2009-02-11,51.15999984741211 +PG,2009-02-12,51.279998779296875 +PG,2009-02-13,51.09000015258789 +PG,2009-02-17,50.11000061035156 +PG,2009-02-18,50.95000076293945 +PG,2009-02-19,51.130001068115234 +PG,2009-02-20,50.25 +PG,2009-02-23,48.900001525878906 +PG,2009-02-24,49.77000045776367 +PG,2009-02-25,49.91999816894531 +PG,2009-02-26,48.970001220703125 +PG,2009-02-27,48.16999816894531 +PG,2009-03-02,46.869998931884766 +PG,2009-03-03,46.630001068115234 +PG,2009-03-04,47.310001373291016 +PG,2009-03-05,45.400001525878906 +PG,2009-03-06,45.709999084472656 +PG,2009-03-09,44.18000030517578 +PG,2009-03-10,45.16999816894531 +PG,2009-03-11,45.06999969482422 +PG,2009-03-12,45.779998779296875 +PG,2009-03-13,46.95000076293945 +PG,2009-03-16,47.81999969482422 +PG,2009-03-17,47.97999954223633 +PG,2009-03-18,48.02000045776367 +PG,2009-03-19,46.310001373291016 +PG,2009-03-20,45.59000015258789 +PG,2009-03-23,47.7400016784668 +PG,2009-03-24,47.06999969482422 +PG,2009-03-25,48.060001373291016 +PG,2009-03-26,48.7599983215332 +PG,2009-03-27,48.56999969482422 +PG,2009-03-30,47.279998779296875 +PG,2009-03-31,47.09000015258789 +PG,2009-04-01,48.209999084472656 +PG,2009-04-02,49.41999816894531 +PG,2009-04-03,49.630001068115234 +PG,2009-04-06,49.650001525878906 +PG,2009-04-07,48.68000030517578 +PG,2009-04-08,48.470001220703125 +PG,2009-04-09,49.189998626708984 +PG,2009-04-13,48.040000915527344 +PG,2009-04-14,47.25 +PG,2009-04-15,48.75 +PG,2009-04-16,50.43000030517578 +PG,2009-04-17,51.65999984741211 +PG,2009-04-20,50.72999954223633 +PG,2009-04-21,51.369998931884766 +PG,2009-04-22,49.599998474121094 +PG,2009-04-23,49.31999969482422 +PG,2009-04-24,49.5099983215332 +PG,2009-04-27,49.970001220703125 +PG,2009-04-28,49.689998626708984 +PG,2009-04-29,50.41999816894531 +PG,2009-04-30,49.439998626708984 +PG,2009-05-01,49.5 +PG,2009-05-04,50.9900016784668 +PG,2009-05-05,49.790000915527344 +PG,2009-05-06,50.84000015258789 +PG,2009-05-07,51.34000015258789 +PG,2009-05-08,51.56999969482422 +PG,2009-05-11,50.369998931884766 +PG,2009-05-12,50.939998626708984 +PG,2009-05-13,50.959999084472656 +PG,2009-05-14,50.79999923706055 +PG,2009-05-15,50.66999816894531 +PG,2009-05-18,52.52000045776367 +PG,2009-05-19,52.95000076293945 +PG,2009-05-20,54.02000045776367 +PG,2009-05-21,53.02000045776367 +PG,2009-05-22,53.029998779296875 +PG,2009-05-26,53.779998779296875 +PG,2009-05-27,51.779998779296875 +PG,2009-05-28,52.59000015258789 +PG,2009-05-29,51.939998626708984 +PG,2009-06-01,53.36000061035156 +PG,2009-06-02,53.709999084472656 +PG,2009-06-03,53.810001373291016 +PG,2009-06-04,53.349998474121094 +PG,2009-06-05,53.18000030517578 +PG,2009-06-08,53.13999938964844 +PG,2009-06-09,52.40999984741211 +PG,2009-06-10,52.08000183105469 +PG,2009-06-11,52.0099983215332 +PG,2009-06-12,52.54999923706055 +PG,2009-06-15,51.33000183105469 +PG,2009-06-16,50.099998474121094 +PG,2009-06-17,50.0099983215332 +PG,2009-06-18,51.16999816894531 +PG,2009-06-19,50.63999938964844 +PG,2009-06-22,50.560001373291016 +PG,2009-06-23,50.54999923706055 +PG,2009-06-24,50.54999923706055 +PG,2009-06-25,51.68000030517578 +PG,2009-06-26,51.75 +PG,2009-06-29,52.22999954223633 +PG,2009-06-30,51.099998474121094 +PG,2009-07-01,52.0 +PG,2009-07-02,51.11000061035156 +PG,2009-07-06,52.16999816894531 +PG,2009-07-07,51.90999984741211 +PG,2009-07-08,52.63999938964844 +PG,2009-07-09,52.40999984741211 +PG,2009-07-10,52.220001220703125 +PG,2009-07-13,52.97999954223633 +PG,2009-07-14,53.540000915527344 +PG,2009-07-15,54.650001525878906 +PG,2009-07-16,55.209999084472656 +PG,2009-07-17,55.91999816894531 +PG,2009-07-20,55.560001373291016 +PG,2009-07-21,55.4900016784668 +PG,2009-07-22,54.869998931884766 +PG,2009-07-23,55.15999984741211 +PG,2009-07-24,55.84000015258789 +PG,2009-07-27,55.779998779296875 +PG,2009-07-28,55.709999084472656 +PG,2009-07-29,56.119998931884766 +PG,2009-07-30,56.22999954223633 +PG,2009-07-31,55.5099983215332 +PG,2009-08-03,55.61000061035156 +PG,2009-08-04,55.459999084472656 +PG,2009-08-05,53.90999984741211 +PG,2009-08-06,51.459999084472656 +PG,2009-08-07,52.029998779296875 +PG,2009-08-10,52.16999816894531 +PG,2009-08-11,51.93000030517578 +PG,2009-08-12,52.08000183105469 +PG,2009-08-13,52.29999923706055 +PG,2009-08-14,52.369998931884766 +PG,2009-08-17,52.209999084472656 +PG,2009-08-18,52.45000076293945 +PG,2009-08-19,52.79999923706055 +PG,2009-08-20,53.02000045776367 +PG,2009-08-21,53.58000183105469 +PG,2009-08-24,53.34000015258789 +PG,2009-08-25,53.400001525878906 +PG,2009-08-26,53.36000061035156 +PG,2009-08-27,53.060001373291016 +PG,2009-08-28,53.189998626708984 +PG,2009-08-31,54.11000061035156 +PG,2009-09-01,53.02000045776367 +PG,2009-09-02,52.79999923706055 +PG,2009-09-03,52.869998931884766 +PG,2009-09-04,52.86000061035156 +PG,2009-09-08,54.20000076293945 +PG,2009-09-09,53.7599983215332 +PG,2009-09-10,56.040000915527344 +PG,2009-09-11,55.63999938964844 +PG,2009-09-14,55.29999923706055 +PG,2009-09-15,55.029998779296875 +PG,2009-09-16,55.310001373291016 +PG,2009-09-17,55.529998779296875 +PG,2009-09-18,57.31999969482422 +PG,2009-09-21,57.099998474121094 +PG,2009-09-22,57.2400016784668 +PG,2009-09-23,57.25 +PG,2009-09-24,57.84000015258789 +PG,2009-09-25,58.0099983215332 +PG,2009-09-28,58.15999984741211 +PG,2009-09-29,57.90999984741211 +PG,2009-09-30,57.91999816894531 +PG,2009-10-01,56.619998931884766 +PG,2009-10-02,56.75 +PG,2009-10-05,56.68000030517578 +PG,2009-10-06,57.029998779296875 +PG,2009-10-07,56.95000076293945 +PG,2009-10-08,57.650001525878906 +PG,2009-10-09,57.560001373291016 +PG,2009-10-12,57.5 +PG,2009-10-13,57.2599983215332 +PG,2009-10-14,57.310001373291016 +PG,2009-10-15,57.2400016784668 +PG,2009-10-16,57.439998626708984 +PG,2009-10-19,57.790000915527344 +PG,2009-10-20,58.130001068115234 +PG,2009-10-21,57.4900016784668 +PG,2009-10-22,58.130001068115234 +PG,2009-10-23,57.63999938964844 +PG,2009-10-26,56.900001525878906 +PG,2009-10-27,57.18000030517578 +PG,2009-10-28,57.22999954223633 +PG,2009-10-29,59.540000915527344 +PG,2009-10-30,58.0 +PG,2009-11-02,58.95000076293945 +PG,2009-11-03,58.58000183105469 +PG,2009-11-04,59.029998779296875 +PG,2009-11-05,60.470001220703125 +PG,2009-11-06,61.040000915527344 +PG,2009-11-09,61.849998474121094 +PG,2009-11-10,61.86000061035156 +PG,2009-11-11,62.22999954223633 +PG,2009-11-12,61.29999923706055 +PG,2009-11-13,61.61000061035156 +PG,2009-11-16,62.27000045776367 +PG,2009-11-17,62.310001373291016 +PG,2009-11-18,62.40999984741211 +PG,2009-11-19,62.150001525878906 +PG,2009-11-20,61.79999923706055 +PG,2009-11-23,62.72999954223633 +PG,2009-11-24,62.79999923706055 +PG,2009-11-25,62.869998931884766 +PG,2009-11-27,62.47999954223633 +PG,2009-11-30,62.349998474121094 +PG,2009-12-01,62.90999984741211 +PG,2009-12-02,63.189998626708984 +PG,2009-12-03,62.560001373291016 +PG,2009-12-04,62.599998474121094 +PG,2009-12-07,62.470001220703125 +PG,2009-12-08,61.869998931884766 +PG,2009-12-09,62.2400016784668 +PG,2009-12-10,62.2400016784668 +PG,2009-12-11,62.34000015258789 +PG,2009-12-14,63.0099983215332 +PG,2009-12-15,62.119998931884766 +PG,2009-12-16,62.15999984741211 +PG,2009-12-17,61.59000015258789 +PG,2009-12-18,61.54999923706055 +PG,2009-12-21,61.29999923706055 +PG,2009-12-22,61.29999923706055 +PG,2009-12-23,61.310001373291016 +PG,2009-12-24,61.279998779296875 +PG,2009-12-28,61.25 +PG,2009-12-29,61.58000183105469 +PG,2009-12-30,61.369998931884766 +PG,2009-12-31,60.630001068115234 +PG,2010-01-04,61.119998931884766 +PG,2010-01-05,61.13999938964844 +PG,2010-01-06,60.849998474121094 +PG,2010-01-07,60.52000045776367 +PG,2010-01-08,60.439998626708984 +PG,2010-01-11,60.20000076293945 +PG,2010-01-12,60.88999938964844 +PG,2010-01-13,61.52000045776367 +PG,2010-01-14,61.58000183105469 +PG,2010-01-15,60.81999969482422 +PG,2010-01-19,61.720001220703125 +PG,2010-01-20,60.45000076293945 +PG,2010-01-21,59.84000015258789 +PG,2010-01-22,60.310001373291016 +PG,2010-01-25,60.630001068115234 +PG,2010-01-26,60.689998626708984 +PG,2010-01-27,60.810001373291016 +PG,2010-01-28,61.68000030517578 +PG,2010-01-29,61.54999923706055 +PG,2010-02-01,61.9900016784668 +PG,2010-02-02,62.900001525878906 +PG,2010-02-03,62.650001525878906 +PG,2010-02-04,61.400001525878906 +PG,2010-02-05,61.29999923706055 +PG,2010-02-08,61.0099983215332 +PG,2010-02-09,61.7599983215332 +PG,2010-02-10,61.66999816894531 +PG,2010-02-11,61.959999084472656 +PG,2010-02-12,61.7599983215332 +PG,2010-02-16,62.83000183105469 +PG,2010-02-17,62.849998474121094 +PG,2010-02-18,63.38999938964844 +PG,2010-02-19,63.45000076293945 +PG,2010-02-22,63.41999816894531 +PG,2010-02-23,63.209999084472656 +PG,2010-02-24,63.88999938964844 +PG,2010-02-25,63.70000076293945 +PG,2010-02-26,63.279998779296875 +PG,2010-03-01,63.5099983215332 +PG,2010-03-02,63.709999084472656 +PG,2010-03-03,63.54999923706055 +PG,2010-03-04,63.66999816894531 +PG,2010-03-05,63.689998626708984 +PG,2010-03-08,63.189998626708984 +PG,2010-03-09,63.29999923706055 +PG,2010-03-10,63.0099983215332 +PG,2010-03-11,63.16999816894531 +PG,2010-03-12,63.31999969482422 +PG,2010-03-15,63.70000076293945 +PG,2010-03-16,63.529998779296875 +PG,2010-03-17,64.01000213623047 +PG,2010-03-18,63.72999954223633 +PG,2010-03-19,63.84000015258789 +PG,2010-03-22,63.880001068115234 +PG,2010-03-23,64.52999877929688 +PG,2010-03-24,63.61000061035156 +PG,2010-03-25,63.619998931884766 +PG,2010-03-26,63.689998626708984 +PG,2010-03-29,63.72999954223633 +PG,2010-03-30,63.65999984741211 +PG,2010-03-31,63.27000045776367 +PG,2010-04-01,63.36000061035156 +PG,2010-04-05,63.7599983215332 +PG,2010-04-06,63.11000061035156 +PG,2010-04-07,62.5 +PG,2010-04-08,62.560001373291016 +PG,2010-04-09,62.72999954223633 +PG,2010-04-12,62.70000076293945 +PG,2010-04-13,63.0 +PG,2010-04-14,63.189998626708984 +PG,2010-04-15,63.0 +PG,2010-04-16,62.849998474121094 +PG,2010-04-19,63.220001220703125 +PG,2010-04-20,63.189998626708984 +PG,2010-04-21,63.630001068115234 +PG,2010-04-22,63.59000015258789 +PG,2010-04-23,63.540000915527344 +PG,2010-04-26,63.939998626708984 +PG,2010-04-27,63.11000061035156 +PG,2010-04-28,63.16999816894531 +PG,2010-04-29,62.20000076293945 +PG,2010-04-30,62.15999984741211 +PG,2010-05-03,62.68000030517578 +PG,2010-05-04,61.709999084472656 +PG,2010-05-05,62.15999984741211 +PG,2010-05-06,60.75 +PG,2010-05-07,60.310001373291016 +PG,2010-05-10,62.41999816894531 +PG,2010-05-11,62.369998931884766 +PG,2010-05-12,63.02000045776367 +PG,2010-05-13,62.75 +PG,2010-05-14,62.540000915527344 +PG,2010-05-17,63.380001068115234 +PG,2010-05-18,63.209999084472656 +PG,2010-05-19,63.220001220703125 +PG,2010-05-20,61.61000061035156 +PG,2010-05-21,61.849998474121094 +PG,2010-05-24,61.400001525878906 +PG,2010-05-25,61.04999923706055 +PG,2010-05-26,60.439998626708984 +PG,2010-05-27,60.95000076293945 +PG,2010-05-28,61.09000015258789 +PG,2010-06-01,61.15999984741211 +PG,2010-06-02,61.7400016784668 +PG,2010-06-03,61.79999923706055 +PG,2010-06-04,60.79999923706055 +PG,2010-06-07,60.619998931884766 +PG,2010-06-08,62.13999938964844 +PG,2010-06-09,61.470001220703125 +PG,2010-06-10,61.90999984741211 +PG,2010-06-11,61.0099983215332 +PG,2010-06-14,61.25 +PG,2010-06-15,61.90999984741211 +PG,2010-06-16,61.189998626708984 +PG,2010-06-17,61.7599983215332 +PG,2010-06-18,61.29999923706055 +PG,2010-06-21,61.099998474121094 +PG,2010-06-22,60.720001220703125 +PG,2010-06-23,61.380001068115234 +PG,2010-06-24,60.869998931884766 +PG,2010-06-25,59.790000915527344 +PG,2010-06-28,60.619998931884766 +PG,2010-06-29,60.31999969482422 +PG,2010-06-30,59.97999954223633 +PG,2010-07-01,59.540000915527344 +PG,2010-07-02,59.380001068115234 +PG,2010-07-06,59.34000015258789 +PG,2010-07-07,60.81999969482422 +PG,2010-07-08,61.95000076293945 +PG,2010-07-09,61.75 +PG,2010-07-12,62.09000015258789 +PG,2010-07-13,62.38999938964844 +PG,2010-07-14,62.65999984741211 +PG,2010-07-15,62.72999954223633 +PG,2010-07-16,61.9900016784668 +PG,2010-07-19,61.86000061035156 +PG,2010-07-20,62.06999969482422 +PG,2010-07-21,61.11000061035156 +PG,2010-07-22,61.369998931884766 +PG,2010-07-23,61.90999984741211 +PG,2010-07-26,62.52000045776367 +PG,2010-07-27,63.08000183105469 +PG,2010-07-28,62.70000076293945 +PG,2010-07-29,61.66999816894531 +PG,2010-07-30,61.15999984741211 +PG,2010-08-02,62.060001373291016 +PG,2010-08-03,59.939998626708984 +PG,2010-08-04,59.54999923706055 +PG,2010-08-05,59.86000061035156 +PG,2010-08-06,60.02000045776367 +PG,2010-08-09,60.380001068115234 +PG,2010-08-10,60.779998779296875 +PG,2010-08-11,60.27000045776367 +PG,2010-08-12,59.9900016784668 +PG,2010-08-13,59.81999969482422 +PG,2010-08-16,59.77000045776367 +PG,2010-08-17,60.290000915527344 +PG,2010-08-18,60.75 +PG,2010-08-19,60.189998626708984 +PG,2010-08-20,59.97999954223633 +PG,2010-08-23,60.029998779296875 +PG,2010-08-24,59.65999984741211 +PG,2010-08-25,59.66999816894531 +PG,2010-08-26,59.540000915527344 +PG,2010-08-27,59.79999923706055 +PG,2010-08-30,59.369998931884766 +PG,2010-08-31,59.66999816894531 +PG,2010-09-01,59.79999923706055 +PG,2010-09-02,60.06999969482422 +PG,2010-09-03,60.290000915527344 +PG,2010-09-07,60.13999938964844 +PG,2010-09-08,60.369998931884766 +PG,2010-09-09,60.290000915527344 +PG,2010-09-10,60.400001525878906 +PG,2010-09-13,60.47999954223633 +PG,2010-09-14,60.63999938964844 +PG,2010-09-15,61.11000061035156 +PG,2010-09-16,61.11000061035156 +PG,2010-09-17,60.970001220703125 +PG,2010-09-20,61.43000030517578 +PG,2010-09-21,61.52000045776367 +PG,2010-09-22,61.790000915527344 +PG,2010-09-23,61.220001220703125 +PG,2010-09-24,61.63999938964844 +PG,2010-09-27,61.040000915527344 +PG,2010-09-28,60.619998931884766 +PG,2010-09-29,60.25 +PG,2010-09-30,59.970001220703125 +PG,2010-10-01,60.15999984741211 +PG,2010-10-04,59.959999084472656 +PG,2010-10-05,60.81999969482422 +PG,2010-10-06,60.869998931884766 +PG,2010-10-07,60.79999923706055 +PG,2010-10-08,61.86000061035156 +PG,2010-10-11,62.13999938964844 +PG,2010-10-12,62.02000045776367 +PG,2010-10-13,62.630001068115234 +PG,2010-10-14,62.79999923706055 +PG,2010-10-15,62.7599983215332 +PG,2010-10-18,63.349998474121094 +PG,2010-10-19,63.18000030517578 +PG,2010-10-20,63.369998931884766 +PG,2010-10-21,63.5099983215332 +PG,2010-10-22,63.400001525878906 +PG,2010-10-25,63.540000915527344 +PG,2010-10-26,62.86000061035156 +PG,2010-10-27,63.08000183105469 +PG,2010-10-28,63.189998626708984 +PG,2010-10-29,63.56999969482422 +PG,2010-11-01,63.619998931884766 +PG,2010-11-02,64.0199966430664 +PG,2010-11-03,64.30999755859375 +PG,2010-11-04,65.0 +PG,2010-11-05,65.0 +PG,2010-11-08,64.75 +PG,2010-11-09,64.80999755859375 +PG,2010-11-10,64.56999969482422 +PG,2010-11-11,64.36000061035156 +PG,2010-11-12,64.33000183105469 +PG,2010-11-15,64.29000091552734 +PG,2010-11-16,63.45000076293945 +PG,2010-11-17,63.27000045776367 +PG,2010-11-18,64.0199966430664 +PG,2010-11-19,64.05000305175781 +PG,2010-11-22,63.560001373291016 +PG,2010-11-23,62.61000061035156 +PG,2010-11-24,62.599998474121094 +PG,2010-11-26,62.130001068115234 +PG,2010-11-29,62.130001068115234 +PG,2010-11-30,61.06999969482422 +PG,2010-12-01,62.150001525878906 +PG,2010-12-02,62.36000061035156 +PG,2010-12-03,62.33000183105469 +PG,2010-12-06,62.060001373291016 +PG,2010-12-07,62.150001525878906 +PG,2010-12-08,62.630001068115234 +PG,2010-12-09,62.869998931884766 +PG,2010-12-10,63.20000076293945 +PG,2010-12-13,63.189998626708984 +PG,2010-12-14,63.54999923706055 +PG,2010-12-15,63.63999938964844 +PG,2010-12-16,64.5 +PG,2010-12-17,64.80999755859375 +PG,2010-12-20,64.97000122070312 +PG,2010-12-21,64.87000274658203 +PG,2010-12-22,64.94999694824219 +PG,2010-12-23,65.23999786376953 +PG,2010-12-27,64.66999816894531 +PG,2010-12-28,64.76000213623047 +PG,2010-12-29,64.4000015258789 +PG,2010-12-30,64.27999877929688 +PG,2010-12-31,64.33000183105469 +PG,2011-01-03,64.7699966430664 +PG,2011-01-04,64.94999694824219 +PG,2011-01-05,64.80000305175781 +PG,2011-01-06,64.69000244140625 +PG,2011-01-07,64.5 +PG,2011-01-10,64.36000061035156 +PG,2011-01-11,64.04000091552734 +PG,2011-01-12,64.97000122070312 +PG,2011-01-13,65.4800033569336 +PG,2011-01-14,65.52999877929688 +PG,2011-01-18,65.5 +PG,2011-01-19,65.3499984741211 +PG,2011-01-20,65.80000305175781 +PG,2011-01-21,65.91000366210938 +PG,2011-01-24,66.58000183105469 +PG,2011-01-25,66.69999694824219 +PG,2011-01-26,66.11000061035156 +PG,2011-01-27,64.18000030517578 +PG,2011-01-28,64.19999694824219 +PG,2011-01-31,63.130001068115234 +PG,2011-02-01,62.91999816894531 +PG,2011-02-02,62.790000915527344 +PG,2011-02-03,62.900001525878906 +PG,2011-02-04,63.61000061035156 +PG,2011-02-07,64.55000305175781 +PG,2011-02-08,64.63999938964844 +PG,2011-02-09,64.38999938964844 +PG,2011-02-10,64.58000183105469 +PG,2011-02-11,64.7300033569336 +PG,2011-02-14,64.54000091552734 +PG,2011-02-15,63.91999816894531 +PG,2011-02-16,63.7599983215332 +PG,2011-02-17,64.0 +PG,2011-02-18,64.30000305175781 +PG,2011-02-22,64.06999969482422 +PG,2011-02-23,64.1500015258789 +PG,2011-02-24,63.04999923706055 +PG,2011-02-25,62.84000015258789 +PG,2011-02-28,63.04999923706055 +PG,2011-03-01,62.7400016784668 +PG,2011-03-02,62.40999984741211 +PG,2011-03-03,62.54999923706055 +PG,2011-03-04,62.029998779296875 +PG,2011-03-07,61.709999084472656 +PG,2011-03-08,62.04999923706055 +PG,2011-03-09,62.0 +PG,2011-03-10,61.4900016784668 +PG,2011-03-11,61.4900016784668 +PG,2011-03-14,61.349998474121094 +PG,2011-03-15,60.65999984741211 +PG,2011-03-16,59.72999954223633 +PG,2011-03-17,60.43000030517578 +PG,2011-03-18,60.599998474121094 +PG,2011-03-21,61.29999923706055 +PG,2011-03-22,60.93000030517578 +PG,2011-03-23,60.90999984741211 +PG,2011-03-24,61.13999938964844 +PG,2011-03-25,60.880001068115234 +PG,2011-03-28,60.65999984741211 +PG,2011-03-29,61.279998779296875 +PG,2011-03-30,61.970001220703125 +PG,2011-03-31,61.599998474121094 +PG,2011-04-01,62.08000183105469 +PG,2011-04-04,62.2599983215332 +PG,2011-04-05,61.66999816894531 +PG,2011-04-06,61.7599983215332 +PG,2011-04-07,62.130001068115234 +PG,2011-04-08,61.900001525878906 +PG,2011-04-11,62.189998626708984 +PG,2011-04-12,62.88999938964844 +PG,2011-04-13,62.9900016784668 +PG,2011-04-14,63.29999923706055 +PG,2011-04-15,64.18000030517578 +PG,2011-04-18,64.0 +PG,2011-04-19,63.86000061035156 +PG,2011-04-20,63.720001220703125 +PG,2011-04-21,63.27000045776367 +PG,2011-04-25,63.369998931884766 +PG,2011-04-26,63.83000183105469 +PG,2011-04-27,64.0199966430664 +PG,2011-04-28,64.5 +PG,2011-04-29,64.9000015258789 +PG,2011-05-02,65.18000030517578 +PG,2011-05-03,65.70999908447266 +PG,2011-05-04,66.47000122070312 +PG,2011-05-05,65.87999725341797 +PG,2011-05-06,65.2699966430664 +PG,2011-05-09,65.13999938964844 +PG,2011-05-10,65.7300033569336 +PG,2011-05-11,65.91999816894531 +PG,2011-05-12,66.83999633789062 +PG,2011-05-13,66.86000061035156 +PG,2011-05-16,66.94000244140625 +PG,2011-05-17,67.41999816894531 +PG,2011-05-18,67.37999725341797 +PG,2011-05-19,67.45999908447266 +PG,2011-05-20,67.36000061035156 +PG,2011-05-23,67.05000305175781 +PG,2011-05-24,67.01000213623047 +PG,2011-05-25,66.37999725341797 +PG,2011-05-26,66.19000244140625 +PG,2011-05-27,66.19999694824219 +PG,2011-05-31,67.0 +PG,2011-06-01,66.4000015258789 +PG,2011-06-02,66.01000213623047 +PG,2011-06-03,65.43000030517578 +PG,2011-06-06,65.5 +PG,2011-06-07,65.05999755859375 +PG,2011-06-08,64.8499984741211 +PG,2011-06-09,65.01000213623047 +PG,2011-06-10,64.69999694824219 +PG,2011-06-13,64.7699966430664 +PG,2011-06-14,64.76000213623047 +PG,2011-06-15,63.7599983215332 +PG,2011-06-16,64.26000213623047 +PG,2011-06-17,64.69000244140625 +PG,2011-06-20,65.08999633789062 +PG,2011-06-21,64.22000122070312 +PG,2011-06-22,64.05999755859375 +PG,2011-06-23,63.459999084472656 +PG,2011-06-24,62.59000015258789 +PG,2011-06-27,62.81999969482422 +PG,2011-06-28,62.720001220703125 +PG,2011-06-29,62.54999923706055 +PG,2011-06-30,63.56999969482422 +PG,2011-07-01,64.2699966430664 +PG,2011-07-05,64.26000213623047 +PG,2011-07-06,64.69999694824219 +PG,2011-07-07,64.94999694824219 +PG,2011-07-08,64.93000030517578 +PG,2011-07-11,64.72000122070312 +PG,2011-07-12,64.52999877929688 +PG,2011-07-13,64.63999938964844 +PG,2011-07-14,64.5999984741211 +PG,2011-07-15,64.83000183105469 +PG,2011-07-18,64.55000305175781 +PG,2011-07-19,64.61000061035156 +PG,2011-07-20,64.19999694824219 +PG,2011-07-21,64.48999786376953 +PG,2011-07-22,64.25 +PG,2011-07-25,63.310001373291016 +PG,2011-07-26,63.09000015258789 +PG,2011-07-27,62.20000076293945 +PG,2011-07-28,61.91999816894531 +PG,2011-07-29,61.4900016784668 +PG,2011-08-01,61.43000030517578 +PG,2011-08-02,60.869998931884766 +PG,2011-08-03,60.72999954223633 +PG,2011-08-04,59.58000183105469 +PG,2011-08-05,60.59000015258789 +PG,2011-08-08,59.290000915527344 +PG,2011-08-09,60.220001220703125 +PG,2011-08-10,58.5099983215332 +PG,2011-08-11,60.45000076293945 +PG,2011-08-12,61.13999938964844 +PG,2011-08-15,61.880001068115234 +PG,2011-08-16,61.619998931884766 +PG,2011-08-17,61.66999816894531 +PG,2011-08-18,60.86000061035156 +PG,2011-08-19,60.959999084472656 +PG,2011-08-22,61.709999084472656 +PG,2011-08-23,63.02000045776367 +PG,2011-08-24,63.310001373291016 +PG,2011-08-25,62.529998779296875 +PG,2011-08-26,62.56999969482422 +PG,2011-08-29,63.09000015258789 +PG,2011-08-30,63.5 +PG,2011-08-31,63.68000030517578 +PG,2011-09-01,63.2599983215332 +PG,2011-09-02,62.54999923706055 +PG,2011-09-06,62.380001068115234 +PG,2011-09-07,62.720001220703125 +PG,2011-09-08,62.90999984741211 +PG,2011-09-09,61.84000015258789 +PG,2011-09-12,61.83000183105469 +PG,2011-09-13,61.939998626708984 +PG,2011-09-14,62.34000015258789 +PG,2011-09-15,62.779998779296875 +PG,2011-09-16,64.33000183105469 +PG,2011-09-19,63.810001373291016 +PG,2011-09-20,64.08000183105469 +PG,2011-09-21,63.02000045776367 +PG,2011-09-22,61.16999816894531 +PG,2011-09-23,61.25 +PG,2011-09-26,62.540000915527344 +PG,2011-09-27,63.2599983215332 +PG,2011-09-28,62.72999954223633 +PG,2011-09-29,63.70000076293945 +PG,2011-09-30,63.18000030517578 +PG,2011-10-03,62.84000015258789 +PG,2011-10-04,63.369998931884766 +PG,2011-10-05,63.34000015258789 +PG,2011-10-06,63.61000061035156 +PG,2011-10-07,63.90999984741211 +PG,2011-10-10,64.80000305175781 +PG,2011-10-11,64.56999969482422 +PG,2011-10-12,64.88999938964844 +PG,2011-10-13,64.6500015258789 +PG,2011-10-14,64.88999938964844 +PG,2011-10-17,64.26000213623047 +PG,2011-10-18,64.91999816894531 +PG,2011-10-19,64.75 +PG,2011-10-20,65.08999633789062 +PG,2011-10-21,66.26000213623047 +PG,2011-10-24,65.37000274658203 +PG,2011-10-25,64.51000213623047 +PG,2011-10-26,64.94999694824219 +PG,2011-10-27,65.26000213623047 +PG,2011-10-28,64.7300033569336 +PG,2011-10-31,63.9900016784668 +PG,2011-11-01,62.709999084472656 +PG,2011-11-02,62.86000061035156 +PG,2011-11-03,63.209999084472656 +PG,2011-11-04,63.029998779296875 +PG,2011-11-07,63.459999084472656 +PG,2011-11-08,64.20999908447266 +PG,2011-11-09,62.720001220703125 +PG,2011-11-10,63.2400016784668 +PG,2011-11-11,63.88999938964844 +PG,2011-11-14,63.04999923706055 +PG,2011-11-15,63.560001373291016 +PG,2011-11-16,63.279998779296875 +PG,2011-11-17,62.939998626708984 +PG,2011-11-18,63.2400016784668 +PG,2011-11-21,61.65999984741211 +PG,2011-11-22,61.689998626708984 +PG,2011-11-23,61.060001373291016 +PG,2011-11-25,61.0 +PG,2011-11-28,62.2400016784668 +PG,2011-11-29,62.529998779296875 +PG,2011-11-30,64.56999969482422 +PG,2011-12-01,64.08000183105469 +PG,2011-12-02,64.66000366210938 +PG,2011-12-05,64.83999633789062 +PG,2011-12-06,64.83999633789062 +PG,2011-12-07,65.2300033569336 +PG,2011-12-08,64.47000122070312 +PG,2011-12-09,64.97000122070312 +PG,2011-12-12,64.30999755859375 +PG,2011-12-13,64.7300033569336 +PG,2011-12-14,64.44999694824219 +PG,2011-12-15,64.98999786376953 +PG,2011-12-16,65.13999938964844 +PG,2011-12-19,64.94999694824219 +PG,2011-12-20,65.79000091552734 +PG,2011-12-21,66.0 +PG,2011-12-22,66.19000244140625 +PG,2011-12-23,66.66999816894531 +PG,2011-12-27,66.79000091552734 +PG,2011-12-28,66.54000091552734 +PG,2011-12-29,66.97000122070312 +PG,2011-12-30,66.70999908447266 +PG,2012-01-03,66.83000183105469 +PG,2012-01-04,66.80000305175781 +PG,2012-01-05,66.5199966430664 +PG,2012-01-06,66.36000061035156 +PG,2012-01-09,66.63999938964844 +PG,2012-01-10,66.33000183105469 +PG,2012-01-11,65.68000030517578 +PG,2012-01-12,65.80999755859375 +PG,2012-01-13,65.80999755859375 +PG,2012-01-17,66.26000213623047 +PG,2012-01-18,66.02999877929688 +PG,2012-01-19,66.08000183105469 +PG,2012-01-20,66.2300033569336 +PG,2012-01-23,65.0 +PG,2012-01-24,64.5 +PG,2012-01-25,64.9800033569336 +PG,2012-01-26,64.80000305175781 +PG,2012-01-27,64.30000305175781 +PG,2012-01-30,63.209999084472656 +PG,2012-01-31,63.040000915527344 +PG,2012-02-01,63.209999084472656 +PG,2012-02-02,63.31999969482422 +PG,2012-02-03,62.77000045776367 +PG,2012-02-06,63.5099983215332 +PG,2012-02-07,63.70000076293945 +PG,2012-02-08,63.63999938964844 +PG,2012-02-09,64.04000091552734 +PG,2012-02-10,63.880001068115234 +PG,2012-02-13,64.2300033569336 +PG,2012-02-14,64.4800033569336 +PG,2012-02-15,64.55000305175781 +PG,2012-02-16,65.19999694824219 +PG,2012-02-17,64.91000366210938 +PG,2012-02-21,64.41999816894531 +PG,2012-02-22,64.44000244140625 +PG,2012-02-23,66.41999816894531 +PG,2012-02-24,66.70999908447266 +PG,2012-02-27,66.69999694824219 +PG,2012-02-28,67.38999938964844 +PG,2012-02-29,67.62000274658203 +PG,2012-03-01,66.66000366210938 +PG,2012-03-02,66.66999816894531 +PG,2012-03-05,66.94999694824219 +PG,2012-03-06,66.83999633789062 +PG,2012-03-07,66.58000183105469 +PG,2012-03-08,66.9000015258789 +PG,2012-03-09,66.93000030517578 +PG,2012-03-12,67.70999908447266 +PG,2012-03-13,67.9000015258789 +PG,2012-03-14,67.8499984741211 +PG,2012-03-15,67.68000030517578 +PG,2012-03-16,67.25 +PG,2012-03-19,67.20999908447266 +PG,2012-03-20,67.20999908447266 +PG,2012-03-21,67.19999694824219 +PG,2012-03-22,67.5199966430664 +PG,2012-03-23,67.43000030517578 +PG,2012-03-26,67.45999908447266 +PG,2012-03-27,67.1500015258789 +PG,2012-03-28,67.19000244140625 +PG,2012-03-29,67.01000213623047 +PG,2012-03-30,67.20999908447266 +PG,2012-04-02,67.55999755859375 +PG,2012-04-03,67.08999633789062 +PG,2012-04-04,67.26000213623047 +PG,2012-04-05,67.30999755859375 +PG,2012-04-09,66.80999755859375 +PG,2012-04-10,66.3499984741211 +PG,2012-04-11,66.44000244140625 +PG,2012-04-12,66.08999633789062 +PG,2012-04-13,65.80999755859375 +PG,2012-04-16,66.77999877929688 +PG,2012-04-17,67.0199966430664 +PG,2012-04-18,66.75 +PG,2012-04-19,66.56999969482422 +PG,2012-04-20,67.51000213623047 +PG,2012-04-23,66.6500015258789 +PG,2012-04-24,67.0 +PG,2012-04-25,66.88999938964844 +PG,2012-04-26,66.87000274658203 +PG,2012-04-27,64.44000244140625 +PG,2012-04-30,63.63999938964844 +PG,2012-05-01,63.56999969482422 +PG,2012-05-02,63.97999954223633 +PG,2012-05-03,64.51000213623047 +PG,2012-05-04,64.27999877929688 +PG,2012-05-07,64.25 +PG,2012-05-08,64.16000366210938 +PG,2012-05-09,63.66999816894531 +PG,2012-05-10,64.13999938964844 +PG,2012-05-11,63.68000030517578 +PG,2012-05-14,63.58000183105469 +PG,2012-05-15,63.720001220703125 +PG,2012-05-16,64.29000091552734 +PG,2012-05-17,63.959999084472656 +PG,2012-05-18,63.52000045776367 +PG,2012-05-21,63.38999938964844 +PG,2012-05-22,63.150001525878906 +PG,2012-05-23,62.38999938964844 +PG,2012-05-24,62.56999969482422 +PG,2012-05-25,62.4900016784668 +PG,2012-05-29,62.95000076293945 +PG,2012-05-30,62.31999969482422 +PG,2012-05-31,62.290000915527344 +PG,2012-06-01,61.54999923706055 +PG,2012-06-04,61.400001525878906 +PG,2012-06-05,61.16999816894531 +PG,2012-06-06,61.79999923706055 +PG,2012-06-07,62.7599983215332 +PG,2012-06-08,62.75 +PG,2012-06-11,62.540000915527344 +PG,2012-06-12,62.7599983215332 +PG,2012-06-13,62.56999969482422 +PG,2012-06-14,63.18000030517578 +PG,2012-06-15,62.880001068115234 +PG,2012-06-18,62.290000915527344 +PG,2012-06-19,62.209999084472656 +PG,2012-06-20,60.38999938964844 +PG,2012-06-21,59.75 +PG,2012-06-22,59.83000183105469 +PG,2012-06-25,59.310001373291016 +PG,2012-06-26,59.27000045776367 +PG,2012-06-27,59.97999954223633 +PG,2012-06-28,60.290000915527344 +PG,2012-06-29,61.25 +PG,2012-07-02,61.189998626708984 +PG,2012-07-03,61.36000061035156 +PG,2012-07-05,61.349998474121094 +PG,2012-07-06,61.279998779296875 +PG,2012-07-09,61.54999923706055 +PG,2012-07-10,61.72999954223633 +PG,2012-07-11,61.400001525878906 +PG,2012-07-12,63.70000076293945 +PG,2012-07-13,65.08999633789062 +PG,2012-07-16,64.80999755859375 +PG,2012-07-17,65.3499984741211 +PG,2012-07-18,64.81999969482422 +PG,2012-07-19,64.91999816894531 +PG,2012-07-20,64.7300033569336 +PG,2012-07-23,64.38999938964844 +PG,2012-07-24,64.0199966430664 +PG,2012-07-25,64.0199966430664 +PG,2012-07-26,64.55999755859375 +PG,2012-07-27,65.08999633789062 +PG,2012-07-30,65.0999984741211 +PG,2012-07-31,64.54000091552734 +PG,2012-08-01,64.01000213623047 +PG,2012-08-02,63.5099983215332 +PG,2012-08-03,65.5 +PG,2012-08-06,65.80999755859375 +PG,2012-08-07,66.22000122070312 +PG,2012-08-08,66.72000122070312 +PG,2012-08-09,66.7300033569336 +PG,2012-08-10,66.7699966430664 +PG,2012-08-13,66.4800033569336 +PG,2012-08-14,66.7300033569336 +PG,2012-08-15,66.63999938964844 +PG,2012-08-16,67.0 +PG,2012-08-17,67.0 +PG,2012-08-20,66.75 +PG,2012-08-21,66.7699966430664 +PG,2012-08-22,66.8499984741211 +PG,2012-08-23,66.68000030517578 +PG,2012-08-24,67.0199966430664 +PG,2012-08-27,67.11000061035156 +PG,2012-08-28,66.98999786376953 +PG,2012-08-29,66.87000274658203 +PG,2012-08-30,66.87999725341797 +PG,2012-08-31,67.19000244140625 +PG,2012-09-04,67.4000015258789 +PG,2012-09-05,67.29000091552734 +PG,2012-09-06,68.23999786376953 +PG,2012-09-07,68.5199966430664 +PG,2012-09-10,68.51000213623047 +PG,2012-09-11,68.26000213623047 +PG,2012-09-12,68.0999984741211 +PG,2012-09-13,68.91000366210938 +PG,2012-09-14,69.16000366210938 +PG,2012-09-17,69.25 +PG,2012-09-18,69.22000122070312 +PG,2012-09-19,69.26000213623047 +PG,2012-09-20,69.55999755859375 +PG,2012-09-21,69.41999816894531 +PG,2012-09-24,69.76000213623047 +PG,2012-09-25,69.58999633789062 +PG,2012-09-26,69.30000305175781 +PG,2012-09-27,69.30000305175781 +PG,2012-09-28,69.36000061035156 +PG,2012-10-01,69.44999694824219 +PG,2012-10-02,68.79000091552734 +PG,2012-10-03,69.16999816894531 +PG,2012-10-04,69.37999725341797 +PG,2012-10-05,69.62999725341797 +PG,2012-10-08,69.0999984741211 +PG,2012-10-09,68.69999694824219 +PG,2012-10-10,68.13999938964844 +PG,2012-10-11,68.0 +PG,2012-10-12,67.94000244140625 +PG,2012-10-15,68.70999908447266 +PG,2012-10-16,69.0 +PG,2012-10-17,69.47000122070312 +PG,2012-10-18,69.47000122070312 +PG,2012-10-19,68.56999969482422 +PG,2012-10-22,68.5 +PG,2012-10-23,67.44000244140625 +PG,2012-10-24,68.08000183105469 +PG,2012-10-25,70.06999969482422 +PG,2012-10-26,69.44000244140625 +PG,2012-10-31,69.23999786376953 +PG,2012-11-01,69.25 +PG,2012-11-02,69.19000244140625 +PG,2012-11-05,68.66999816894531 +PG,2012-11-06,68.93000030517578 +PG,2012-11-07,68.05999755859375 +PG,2012-11-08,66.91000366210938 +PG,2012-11-09,67.01000213623047 +PG,2012-11-12,67.08000183105469 +PG,2012-11-13,66.8499984741211 +PG,2012-11-14,66.52999877929688 +PG,2012-11-15,66.31999969482422 +PG,2012-11-16,66.81999969482422 +PG,2012-11-19,67.91999816894531 +PG,2012-11-20,68.30000305175781 +PG,2012-11-21,68.47000122070312 +PG,2012-11-23,69.58999633789062 +PG,2012-11-26,69.4800033569336 +PG,2012-11-27,68.98999786376953 +PG,2012-11-28,69.44000244140625 +PG,2012-11-29,69.5 +PG,2012-11-30,69.83000183105469 +PG,2012-12-03,69.58000183105469 +PG,2012-12-04,69.30999755859375 +PG,2012-12-05,69.41000366210938 +PG,2012-12-06,69.94999694824219 +PG,2012-12-07,70.29000091552734 +PG,2012-12-10,70.22000122070312 +PG,2012-12-11,70.66000366210938 +PG,2012-12-12,70.76000213623047 +PG,2012-12-13,70.12999725341797 +PG,2012-12-14,69.93000030517578 +PG,2012-12-17,69.93000030517578 +PG,2012-12-18,69.97000122070312 +PG,2012-12-19,69.33999633789062 +PG,2012-12-20,69.81999969482422 +PG,2012-12-21,68.72000122070312 +PG,2012-12-24,68.5199966430664 +PG,2012-12-26,68.0 +PG,2012-12-27,67.97000122070312 +PG,2012-12-28,67.1500015258789 +PG,2012-12-31,67.88999938964844 +PG,2013-01-02,69.38999938964844 +PG,2013-01-03,68.94999694824219 +PG,2013-01-04,69.08999633789062 +PG,2013-01-07,68.62000274658203 +PG,2013-01-08,68.51000213623047 +PG,2013-01-09,68.87999725341797 +PG,2013-01-10,69.2699966430664 +PG,2013-01-11,69.22000122070312 +PG,2013-01-14,69.62999725341797 +PG,2013-01-15,69.87999725341797 +PG,2013-01-16,69.33999633789062 +PG,2013-01-17,69.66999816894531 +PG,2013-01-18,69.94000244140625 +PG,2013-01-22,69.94999694824219 +PG,2013-01-23,70.69000244140625 +PG,2013-01-24,70.41999816894531 +PG,2013-01-25,73.25 +PG,2013-01-28,73.7699966430664 +PG,2013-01-29,75.0 +PG,2013-01-30,75.08000183105469 +PG,2013-01-31,75.16000366210938 +PG,2013-02-01,75.91999816894531 +PG,2013-02-04,75.25 +PG,2013-02-05,75.69999694824219 +PG,2013-02-06,76.1500015258789 +PG,2013-02-07,76.1500015258789 +PG,2013-02-08,75.75 +PG,2013-02-11,75.80999755859375 +PG,2013-02-12,75.9800033569336 +PG,2013-02-13,76.55999755859375 +PG,2013-02-14,76.77999877929688 +PG,2013-02-15,76.54000091552734 +PG,2013-02-19,77.37999725341797 +PG,2013-02-20,77.08000183105469 +PG,2013-02-21,77.04000091552734 +PG,2013-02-22,76.98999786376953 +PG,2013-02-25,75.91999816894531 +PG,2013-02-26,76.08000183105469 +PG,2013-02-27,76.75 +PG,2013-02-28,76.18000030517578 +PG,2013-03-01,76.48999786376953 +PG,2013-03-04,76.68000030517578 +PG,2013-03-05,77.05000305175781 +PG,2013-03-06,77.19999694824219 +PG,2013-03-07,76.9000015258789 +PG,2013-03-08,77.18000030517578 +PG,2013-03-11,77.3499984741211 +PG,2013-03-12,77.16999816894531 +PG,2013-03-13,76.80000305175781 +PG,2013-03-14,77.38999938964844 +PG,2013-03-15,76.33999633789062 +PG,2013-03-18,76.16000366210938 +PG,2013-03-19,77.11000061035156 +PG,2013-03-20,77.58000183105469 +PG,2013-03-21,77.20999908447266 +PG,2013-03-22,77.2699966430664 +PG,2013-03-25,76.68000030517578 +PG,2013-03-26,77.4000015258789 +PG,2013-03-27,77.05999755859375 +PG,2013-03-28,77.05999755859375 +PG,2013-04-01,77.69999694824219 +PG,2013-04-02,78.95999908447266 +PG,2013-04-03,78.12000274658203 +PG,2013-04-04,78.54000091552734 +PG,2013-04-05,78.2300033569336 +PG,2013-04-08,78.79000091552734 +PG,2013-04-09,78.26000213623047 +PG,2013-04-10,79.23999786376953 +PG,2013-04-11,79.66999816894531 +PG,2013-04-12,80.08000183105469 +PG,2013-04-15,79.6500015258789 +PG,2013-04-16,80.0999984741211 +PG,2013-04-17,79.05999755859375 +PG,2013-04-18,79.87000274658203 +PG,2013-04-19,81.43000030517578 +PG,2013-04-22,81.4000015258789 +PG,2013-04-23,82.54000091552734 +PG,2013-04-24,77.12000274658203 +PG,2013-04-25,76.58000183105469 +PG,2013-04-26,77.0999984741211 +PG,2013-04-29,77.68000030517578 +PG,2013-04-30,76.7699966430664 +PG,2013-05-01,76.98999786376953 +PG,2013-05-02,77.76000213623047 +PG,2013-05-03,78.19000244140625 +PG,2013-05-06,77.75 +PG,2013-05-07,77.94000244140625 +PG,2013-05-08,78.44000244140625 +PG,2013-05-09,78.20999908447266 +PG,2013-05-10,78.76000213623047 +PG,2013-05-13,78.58999633789062 +PG,2013-05-14,79.47000122070312 +PG,2013-05-15,80.68000030517578 +PG,2013-05-16,80.19999694824219 +PG,2013-05-17,80.0199966430664 +PG,2013-05-20,79.08999633789062 +PG,2013-05-21,78.80000305175781 +PG,2013-05-22,78.81999969482422 +PG,2013-05-23,78.69999694824219 +PG,2013-05-24,81.87999725341797 +PG,2013-05-28,80.86000061035156 +PG,2013-05-29,78.9000015258789 +PG,2013-05-30,79.08999633789062 +PG,2013-05-31,76.76000213623047 +PG,2013-06-03,77.66000366210938 +PG,2013-06-04,77.37000274658203 +PG,2013-06-05,76.66000366210938 +PG,2013-06-06,76.81999969482422 +PG,2013-06-07,77.75 +PG,2013-06-10,78.06999969482422 +PG,2013-06-11,78.12000274658203 +PG,2013-06-12,77.5999984741211 +PG,2013-06-13,78.43000030517578 +PG,2013-06-14,78.02999877929688 +PG,2013-06-17,78.95999908447266 +PG,2013-06-18,79.04000091552734 +PG,2013-06-19,77.61000061035156 +PG,2013-06-20,75.25 +PG,2013-06-21,77.43000030517578 +PG,2013-06-24,76.58000183105469 +PG,2013-06-25,76.69000244140625 +PG,2013-06-26,77.4000015258789 +PG,2013-06-27,77.66999816894531 +PG,2013-06-28,76.98999786376953 +PG,2013-07-01,78.0199966430664 +PG,2013-07-02,78.44000244140625 +PG,2013-07-03,78.56999969482422 +PG,2013-07-05,78.33999633789062 +PG,2013-07-08,78.76000213623047 +PG,2013-07-09,79.56999969482422 +PG,2013-07-10,79.80000305175781 +PG,2013-07-11,80.7699966430664 +PG,2013-07-12,81.55000305175781 +PG,2013-07-15,81.51000213623047 +PG,2013-07-16,80.97000122070312 +PG,2013-07-17,80.08999633789062 +PG,2013-07-18,80.30000305175781 +PG,2013-07-19,81.37000274658203 +PG,2013-07-22,81.22000122070312 +PG,2013-07-23,80.94999694824219 +PG,2013-07-24,80.2699966430664 +PG,2013-07-25,80.41000366210938 +PG,2013-07-26,80.38999938964844 +PG,2013-07-29,80.08999633789062 +PG,2013-07-30,80.44000244140625 +PG,2013-07-31,80.30000305175781 +PG,2013-08-01,81.63999938964844 +PG,2013-08-02,81.29000091552734 +PG,2013-08-05,81.4000015258789 +PG,2013-08-06,81.73999786376953 +PG,2013-08-07,81.95999908447266 +PG,2013-08-08,82.16999816894531 +PG,2013-08-09,81.63999938964844 +PG,2013-08-12,81.62000274658203 +PG,2013-08-13,81.66000366210938 +PG,2013-08-14,81.25 +PG,2013-08-15,80.4800033569336 +PG,2013-08-16,79.9000015258789 +PG,2013-08-19,79.58999633789062 +PG,2013-08-20,79.52999877929688 +PG,2013-08-21,79.37999725341797 +PG,2013-08-22,79.7699966430664 +PG,2013-08-23,80.01000213623047 +PG,2013-08-26,78.54000091552734 +PG,2013-08-27,77.97000122070312 +PG,2013-08-28,76.8499984741211 +PG,2013-08-29,77.30999755859375 +PG,2013-08-30,77.88999938964844 +PG,2013-09-03,77.75 +PG,2013-09-04,77.48999786376953 +PG,2013-09-05,77.13999938964844 +PG,2013-09-06,77.1500015258789 +PG,2013-09-09,78.16000366210938 +PG,2013-09-10,77.94999694824219 +PG,2013-09-11,78.2699966430664 +PG,2013-09-12,78.26000213623047 +PG,2013-09-13,79.05000305175781 +PG,2013-09-16,80.16000366210938 +PG,2013-09-17,79.83000183105469 +PG,2013-09-18,80.30000305175781 +PG,2013-09-19,80.12000274658203 +PG,2013-09-20,79.38999938964844 +PG,2013-09-23,79.27999877929688 +PG,2013-09-24,78.62000274658203 +PG,2013-09-25,77.72000122070312 +PG,2013-09-26,78.05000305175781 +PG,2013-09-27,77.20999908447266 +PG,2013-09-30,75.58999633789062 +PG,2013-10-01,76.16000366210938 +PG,2013-10-02,75.93000030517578 +PG,2013-10-03,75.83999633789062 +PG,2013-10-04,76.0199966430664 +PG,2013-10-07,75.6500015258789 +PG,2013-10-08,76.33000183105469 +PG,2013-10-09,76.94999694824219 +PG,2013-10-10,77.88999938964844 +PG,2013-10-11,78.4800033569336 +PG,2013-10-14,78.73999786376953 +PG,2013-10-15,77.5999984741211 +PG,2013-10-16,78.33999633789062 +PG,2013-10-17,79.41999816894531 +PG,2013-10-18,79.41000366210938 +PG,2013-10-21,78.97000122070312 +PG,2013-10-22,80.37999725341797 +PG,2013-10-23,80.91000366210938 +PG,2013-10-24,80.61000061035156 +PG,2013-10-25,80.0 +PG,2013-10-28,81.30000305175781 +PG,2013-10-29,82.45999908447266 +PG,2013-10-30,81.5199966430664 +PG,2013-10-31,80.75 +PG,2013-11-01,81.1500015258789 +PG,2013-11-04,81.33000183105469 +PG,2013-11-05,81.43000030517578 +PG,2013-11-06,82.80999755859375 +PG,2013-11-07,82.31999969482422 +PG,2013-11-08,82.51000213623047 +PG,2013-11-11,82.26000213623047 +PG,2013-11-12,82.80000305175781 +PG,2013-11-13,83.5 +PG,2013-11-14,84.31999969482422 +PG,2013-11-15,84.83999633789062 +PG,2013-11-18,84.56999969482422 +PG,2013-11-19,84.33999633789062 +PG,2013-11-20,84.69000244140625 +PG,2013-11-21,84.66999816894531 +PG,2013-11-22,84.94999694824219 +PG,2013-11-25,85.41000366210938 +PG,2013-11-26,84.63999938964844 +PG,2013-11-27,84.27999877929688 +PG,2013-11-29,84.22000122070312 +PG,2013-12-02,83.33999633789062 +PG,2013-12-03,83.83000183105469 +PG,2013-12-04,83.3499984741211 +PG,2013-12-05,82.69000244140625 +PG,2013-12-06,84.5199966430664 +PG,2013-12-09,84.77999877929688 +PG,2013-12-10,83.6500015258789 +PG,2013-12-11,84.0199966430664 +PG,2013-12-12,82.30000305175781 +PG,2013-12-13,82.37000274658203 +PG,2013-12-16,81.69000244140625 +PG,2013-12-17,80.91000366210938 +PG,2013-12-18,82.37999725341797 +PG,2013-12-19,81.9000015258789 +PG,2013-12-20,81.83999633789062 +PG,2013-12-23,81.30999755859375 +PG,2013-12-24,81.30999755859375 +PG,2013-12-26,81.76000213623047 +PG,2013-12-27,82.01000213623047 +PG,2013-12-30,82.0 +PG,2013-12-31,81.41000366210938 +PG,2014-01-02,80.54000091552734 +PG,2014-01-03,80.44999694824219 +PG,2014-01-06,80.63999938964844 +PG,2014-01-07,81.41999816894531 +PG,2014-01-08,80.23999786376953 +PG,2014-01-09,80.41999816894531 +PG,2014-01-10,80.30000305175781 +PG,2014-01-13,80.01000213623047 +PG,2014-01-14,80.87000274658203 +PG,2014-01-15,80.79000091552734 +PG,2014-01-16,80.55999755859375 +PG,2014-01-17,79.87999725341797 +PG,2014-01-21,80.18000030517578 +PG,2014-01-22,79.2300033569336 +PG,2014-01-23,78.23999786376953 +PG,2014-01-24,79.18000030517578 +PG,2014-01-27,78.47000122070312 +PG,2014-01-28,79.11000061035156 +PG,2014-01-29,77.63999938964844 +PG,2014-01-30,76.87000274658203 +PG,2014-01-31,76.62000274658203 +PG,2014-02-03,75.69999694824219 +PG,2014-02-04,76.08999633789062 +PG,2014-02-05,76.44999694824219 +PG,2014-02-06,76.9000015258789 +PG,2014-02-07,77.30999755859375 +PG,2014-02-10,78.02999877929688 +PG,2014-02-11,78.83999633789062 +PG,2014-02-12,77.48999786376953 +PG,2014-02-13,77.80000305175781 +PG,2014-02-14,79.4000015258789 +PG,2014-02-18,77.97000122070312 +PG,2014-02-19,78.13999938964844 +PG,2014-02-20,77.91999816894531 +PG,2014-02-21,77.97000122070312 +PG,2014-02-24,77.86000061035156 +PG,2014-02-25,78.12000274658203 +PG,2014-02-26,77.86000061035156 +PG,2014-02-27,78.19000244140625 +PG,2014-02-28,78.66000366210938 +PG,2014-03-03,77.4800033569336 +PG,2014-03-04,78.44999694824219 +PG,2014-03-05,77.81999969482422 +PG,2014-03-06,78.05999755859375 +PG,2014-03-07,78.37999725341797 +PG,2014-03-10,78.52999877929688 +PG,2014-03-11,78.94999694824219 +PG,2014-03-12,79.23999786376953 +PG,2014-03-13,79.19000244140625 +PG,2014-03-14,78.9800033569336 +PG,2014-03-17,79.83999633789062 +PG,2014-03-18,79.7699966430664 +PG,2014-03-19,78.77999877929688 +PG,2014-03-20,78.31999969482422 +PG,2014-03-21,77.87999725341797 +PG,2014-03-24,79.30000305175781 +PG,2014-03-25,79.80999755859375 +PG,2014-03-26,79.5 +PG,2014-03-27,79.6500015258789 +PG,2014-03-28,79.76000213623047 +PG,2014-03-31,80.5999984741211 +PG,2014-04-01,80.33999633789062 +PG,2014-04-02,80.12999725341797 +PG,2014-04-03,80.0999984741211 +PG,2014-04-04,79.7699966430664 +PG,2014-04-07,80.48999786376953 +PG,2014-04-08,81.3499984741211 +PG,2014-04-09,81.48999786376953 +PG,2014-04-10,81.08999633789062 +PG,2014-04-11,80.76000213623047 +PG,2014-04-14,80.80999755859375 +PG,2014-04-15,80.83999633789062 +PG,2014-04-16,81.6500015258789 +PG,2014-04-17,81.76000213623047 +PG,2014-04-21,81.55999755859375 +PG,2014-04-22,81.25 +PG,2014-04-23,80.36000061035156 +PG,2014-04-24,81.1500015258789 +PG,2014-04-25,81.41000366210938 +PG,2014-04-28,82.94000244140625 +PG,2014-04-29,82.44000244140625 +PG,2014-04-30,82.55000305175781 +PG,2014-05-01,82.33999633789062 +PG,2014-05-02,81.91999816894531 +PG,2014-05-05,81.69999694824219 +PG,2014-05-06,81.12999725341797 +PG,2014-05-07,82.08999633789062 +PG,2014-05-08,82.16000366210938 +PG,2014-05-09,82.38999938964844 +PG,2014-05-12,81.7300033569336 +PG,2014-05-13,81.61000061035156 +PG,2014-05-14,81.16999816894531 +PG,2014-05-15,80.52999877929688 +PG,2014-05-16,80.33000183105469 +PG,2014-05-19,79.93000030517578 +PG,2014-05-20,80.2300033569336 +PG,2014-05-21,80.48999786376953 +PG,2014-05-22,80.6500015258789 +PG,2014-05-23,80.5199966430664 +PG,2014-05-27,80.08000183105469 +PG,2014-05-28,80.0999984741211 +PG,2014-05-29,80.4000015258789 +PG,2014-05-30,80.79000091552734 +PG,2014-06-02,80.36000061035156 +PG,2014-06-03,79.93000030517578 +PG,2014-06-04,79.86000061035156 +PG,2014-06-05,80.11000061035156 +PG,2014-06-06,80.02999877929688 +PG,2014-06-09,80.08999633789062 +PG,2014-06-10,80.1500015258789 +PG,2014-06-11,80.05999755859375 +PG,2014-06-12,79.76000213623047 +PG,2014-06-13,79.63999938964844 +PG,2014-06-16,79.69000244140625 +PG,2014-06-17,79.58000183105469 +PG,2014-06-18,79.79000091552734 +PG,2014-06-19,80.23999786376953 +PG,2014-06-20,79.93000030517578 +PG,2014-06-23,79.5199966430664 +PG,2014-06-24,79.01000213623047 +PG,2014-06-25,79.31999969482422 +PG,2014-06-26,78.62000274658203 +PG,2014-06-27,79.0199966430664 +PG,2014-06-30,78.58999633789062 +PG,2014-07-01,79.27999877929688 +PG,2014-07-02,79.55999755859375 +PG,2014-07-03,79.9800033569336 +PG,2014-07-07,80.19000244140625 +PG,2014-07-08,80.55999755859375 +PG,2014-07-09,81.66999816894531 +PG,2014-07-10,81.61000061035156 +PG,2014-07-11,81.16000366210938 +PG,2014-07-14,81.31999969482422 +PG,2014-07-15,81.26000213623047 +PG,2014-07-16,80.94000244140625 +PG,2014-07-17,80.4000015258789 +PG,2014-07-18,80.55000305175781 +PG,2014-07-21,80.27999877929688 +PG,2014-07-22,80.0999984741211 +PG,2014-07-23,79.98999786376953 +PG,2014-07-24,80.26000213623047 +PG,2014-07-25,79.55999755859375 +PG,2014-07-28,79.26000213623047 +PG,2014-07-29,78.6500015258789 +PG,2014-07-30,78.16000366210938 +PG,2014-07-31,77.31999969482422 +PG,2014-08-01,79.6500015258789 +PG,2014-08-04,79.22000122070312 +PG,2014-08-05,79.41000366210938 +PG,2014-08-06,81.08999633789062 +PG,2014-08-07,80.13999938964844 +PG,2014-08-08,80.94999694824219 +PG,2014-08-11,81.4800033569336 +PG,2014-08-12,81.41999816894531 +PG,2014-08-13,81.4800033569336 +PG,2014-08-14,81.94999694824219 +PG,2014-08-15,81.77999877929688 +PG,2014-08-18,82.44000244140625 +PG,2014-08-19,82.69000244140625 +PG,2014-08-20,82.80999755859375 +PG,2014-08-21,83.27999877929688 +PG,2014-08-22,83.38999938964844 +PG,2014-08-25,83.54000091552734 +PG,2014-08-26,83.37999725341797 +PG,2014-08-27,83.30999755859375 +PG,2014-08-28,83.02999877929688 +PG,2014-08-29,83.11000061035156 +PG,2014-09-02,82.9800033569336 +PG,2014-09-03,82.9000015258789 +PG,2014-09-04,83.69999694824219 +PG,2014-09-05,83.7699966430664 +PG,2014-09-08,83.31999969482422 +PG,2014-09-09,82.98999786376953 +PG,2014-09-10,83.63999938964844 +PG,2014-09-11,83.48999786376953 +PG,2014-09-12,83.26000213623047 +PG,2014-09-15,83.87000274658203 +PG,2014-09-16,84.08000183105469 +PG,2014-09-17,84.16000366210938 +PG,2014-09-18,84.19000244140625 +PG,2014-09-19,84.47000122070312 +PG,2014-09-22,84.80999755859375 +PG,2014-09-23,84.44000244140625 +PG,2014-09-24,85.23999786376953 +PG,2014-09-25,84.33000183105469 +PG,2014-09-26,84.58000183105469 +PG,2014-09-29,84.44000244140625 +PG,2014-09-30,83.73999786376953 +PG,2014-10-01,83.13999938964844 +PG,2014-10-02,83.05000305175781 +PG,2014-10-03,83.79000091552734 +PG,2014-10-06,83.56999969482422 +PG,2014-10-07,83.16000366210938 +PG,2014-10-08,84.18000030517578 +PG,2014-10-09,83.66000366210938 +PG,2014-10-10,84.69000244140625 +PG,2014-10-13,83.37000274658203 +PG,2014-10-14,83.55000305175781 +PG,2014-10-15,82.94999694824219 +PG,2014-10-16,82.23999786376953 +PG,2014-10-17,83.2699966430664 +PG,2014-10-20,84.18000030517578 +PG,2014-10-21,84.61000061035156 +PG,2014-10-22,84.2300033569336 +PG,2014-10-23,83.2300033569336 +PG,2014-10-24,85.16000366210938 +PG,2014-10-27,85.94999694824219 +PG,2014-10-28,86.47000122070312 +PG,2014-10-29,86.54000091552734 +PG,2014-10-30,86.94000244140625 +PG,2014-10-31,87.2699966430664 +PG,2014-11-03,87.37999725341797 +PG,2014-11-04,88.63999938964844 +PG,2014-11-05,89.0 +PG,2014-11-06,88.9000015258789 +PG,2014-11-07,89.12999725341797 +PG,2014-11-10,89.44999694824219 +PG,2014-11-11,89.66999816894531 +PG,2014-11-12,89.4800033569336 +PG,2014-11-13,88.5999984741211 +PG,2014-11-14,88.11000061035156 +PG,2014-11-17,87.83999633789062 +PG,2014-11-18,87.94999694824219 +PG,2014-11-19,88.7300033569336 +PG,2014-11-20,88.47000122070312 +PG,2014-11-21,88.5999984741211 +PG,2014-11-24,88.11000061035156 +PG,2014-11-25,88.80000305175781 +PG,2014-11-26,88.87999725341797 +PG,2014-11-28,90.43000030517578 +PG,2014-12-01,90.08000183105469 +PG,2014-12-02,91.06999969482422 +PG,2014-12-03,90.0 +PG,2014-12-04,90.58000183105469 +PG,2014-12-05,90.37999725341797 +PG,2014-12-08,90.76000213623047 +PG,2014-12-09,90.70999908447266 +PG,2014-12-10,90.0 +PG,2014-12-11,90.41000366210938 +PG,2014-12-12,89.55000305175781 +PG,2014-12-15,89.19999694824219 +PG,2014-12-16,89.36000061035156 +PG,2014-12-17,90.69999694824219 +PG,2014-12-18,92.0 +PG,2014-12-19,92.05000305175781 +PG,2014-12-22,92.5999984741211 +PG,2014-12-23,93.29000091552734 +PG,2014-12-24,93.13999938964844 +PG,2014-12-26,93.45999908447266 +PG,2014-12-29,92.63999938964844 +PG,2014-12-30,92.4000015258789 +PG,2014-12-31,91.08999633789062 +PG,2015-01-02,90.44000244140625 +PG,2015-01-05,90.01000213623047 +PG,2015-01-06,89.5999984741211 +PG,2015-01-07,90.06999969482422 +PG,2015-01-08,91.0999984741211 +PG,2015-01-09,90.25 +PG,2015-01-12,89.91999816894531 +PG,2015-01-13,90.30000305175781 +PG,2015-01-14,89.98999786376953 +PG,2015-01-15,89.86000061035156 +PG,2015-01-16,91.25 +PG,2015-01-20,91.19000244140625 +PG,2015-01-21,90.7300033569336 +PG,2015-01-22,91.62000274658203 +PG,2015-01-23,90.08000183105469 +PG,2015-01-26,89.58000183105469 +PG,2015-01-27,86.48999786376953 +PG,2015-01-28,85.1500015258789 +PG,2015-01-29,85.66999816894531 +PG,2015-01-30,84.29000091552734 +PG,2015-02-02,85.12000274658203 +PG,2015-02-03,85.94999694824219 +PG,2015-02-04,85.79000091552734 +PG,2015-02-05,86.69999694824219 +PG,2015-02-06,85.61000061035156 +PG,2015-02-09,85.05000305175781 +PG,2015-02-10,85.38999938964844 +PG,2015-02-11,85.63999938964844 +PG,2015-02-12,86.02999877929688 +PG,2015-02-13,85.9000015258789 +PG,2015-02-17,85.48999786376953 +PG,2015-02-18,86.26000213623047 +PG,2015-02-19,85.20999908447266 +PG,2015-02-20,84.87000274658203 +PG,2015-02-23,85.38999938964844 +PG,2015-02-24,85.5 +PG,2015-02-25,85.45999908447266 +PG,2015-02-26,85.16999816894531 +PG,2015-02-27,85.12999725341797 +PG,2015-03-02,85.41000366210938 +PG,2015-03-03,85.16000366210938 +PG,2015-03-04,84.3499984741211 +PG,2015-03-05,84.62999725341797 +PG,2015-03-06,82.66000366210938 +PG,2015-03-09,83.08999633789062 +PG,2015-03-10,81.54000091552734 +PG,2015-03-11,81.38999938964844 +PG,2015-03-12,82.08999633789062 +PG,2015-03-13,81.83000183105469 +PG,2015-03-16,83.55999755859375 +PG,2015-03-17,82.8499984741211 +PG,2015-03-18,83.75 +PG,2015-03-19,83.37999725341797 +PG,2015-03-20,84.73999786376953 +PG,2015-03-23,84.86000061035156 +PG,2015-03-24,83.91999816894531 +PG,2015-03-25,83.01000213623047 +PG,2015-03-26,82.1500015258789 +PG,2015-03-27,82.30999755859375 +PG,2015-03-30,82.72000122070312 +PG,2015-03-31,81.94000244140625 +PG,2015-04-01,82.31999969482422 +PG,2015-04-02,82.43000030517578 +PG,2015-04-06,83.04000091552734 +PG,2015-04-07,82.38999938964844 +PG,2015-04-08,82.7699966430664 +PG,2015-04-09,82.88999938964844 +PG,2015-04-10,83.3499984741211 +PG,2015-04-13,83.43000030517578 +PG,2015-04-14,83.5999984741211 +PG,2015-04-15,83.51000213623047 +PG,2015-04-16,83.5 +PG,2015-04-17,82.52999877929688 +PG,2015-04-20,82.87000274658203 +PG,2015-04-21,83.08000183105469 +PG,2015-04-22,83.08999633789062 +PG,2015-04-23,80.94999694824219 +PG,2015-04-24,81.0 +PG,2015-04-27,80.5999984741211 +PG,2015-04-28,80.41999816894531 +PG,2015-04-29,79.8499984741211 +PG,2015-04-30,79.51000213623047 +PG,2015-05-01,80.29000091552734 +PG,2015-05-04,80.3499984741211 +PG,2015-05-05,80.06999969482422 +PG,2015-05-06,80.4000015258789 +PG,2015-05-07,80.19999694824219 +PG,2015-05-08,80.95999908447266 +PG,2015-05-11,80.2699966430664 +PG,2015-05-12,79.94999694824219 +PG,2015-05-13,79.69999694824219 +PG,2015-05-14,80.56999969482422 +PG,2015-05-15,81.05000305175781 +PG,2015-05-18,80.73999786376953 +PG,2015-05-19,80.83000183105469 +PG,2015-05-20,80.4800033569336 +PG,2015-05-21,80.41000366210938 +PG,2015-05-22,79.94999694824219 +PG,2015-05-26,79.13999938964844 +PG,2015-05-27,79.38999938964844 +PG,2015-05-28,79.33000183105469 +PG,2015-05-29,78.38999938964844 +PG,2015-06-01,78.8499984741211 +PG,2015-06-02,78.54000091552734 +PG,2015-06-03,78.55999755859375 +PG,2015-06-04,78.1500015258789 +PG,2015-06-05,77.43000030517578 +PG,2015-06-08,77.70999908447266 +PG,2015-06-09,78.9000015258789 +PG,2015-06-10,79.54000091552734 +PG,2015-06-11,79.41000366210938 +PG,2015-06-12,78.87000274658203 +PG,2015-06-15,78.12000274658203 +PG,2015-06-16,79.0999984741211 +PG,2015-06-17,80.08000183105469 +PG,2015-06-18,80.81999969482422 +PG,2015-06-19,80.54000091552734 +PG,2015-06-22,80.44999694824219 +PG,2015-06-23,79.79000091552734 +PG,2015-06-24,79.51000213623047 +PG,2015-06-25,79.38999938964844 +PG,2015-06-26,79.33999633789062 +PG,2015-06-29,78.31999969482422 +PG,2015-06-30,78.23999786376953 +PG,2015-07-01,79.72000122070312 +PG,2015-07-02,79.93000030517578 +PG,2015-07-06,80.05000305175781 +PG,2015-07-07,81.72000122070312 +PG,2015-07-08,80.98999786376953 +PG,2015-07-09,80.66000366210938 +PG,2015-07-10,80.94999694824219 +PG,2015-07-13,81.91000366210938 +PG,2015-07-14,82.04000091552734 +PG,2015-07-15,82.1500015258789 +PG,2015-07-16,82.30000305175781 +PG,2015-07-17,82.23999786376953 +PG,2015-07-20,82.19000244140625 +PG,2015-07-21,81.62999725341797 +PG,2015-07-22,80.83000183105469 +PG,2015-07-23,80.69999694824219 +PG,2015-07-24,80.29000091552734 +PG,2015-07-27,79.97000122070312 +PG,2015-07-28,80.2300033569336 +PG,2015-07-29,80.62000274658203 +PG,2015-07-30,77.38999938964844 +PG,2015-07-31,76.69999694824219 +PG,2015-08-03,76.4000015258789 +PG,2015-08-04,75.91000366210938 +PG,2015-08-05,75.7699966430664 +PG,2015-08-06,75.73999786376953 +PG,2015-08-07,75.4800033569336 +PG,2015-08-10,76.37999725341797 +PG,2015-08-11,76.22000122070312 +PG,2015-08-12,76.38999938964844 +PG,2015-08-13,75.77999877929688 +PG,2015-08-14,75.62000274658203 +PG,2015-08-17,75.52999877929688 +PG,2015-08-18,75.12999725341797 +PG,2015-08-19,74.12000274658203 +PG,2015-08-20,73.91000366210938 +PG,2015-08-21,71.83999633789062 +PG,2015-08-24,69.13999938964844 +PG,2015-08-25,68.41999816894531 +PG,2015-08-26,70.9000015258789 +PG,2015-08-27,71.4800033569336 +PG,2015-08-28,71.20999908447266 +PG,2015-08-31,70.66999816894531 +PG,2015-09-01,68.9000015258789 +PG,2015-09-02,69.80999755859375 +PG,2015-09-03,69.93000030517578 +PG,2015-09-04,68.76000213623047 +PG,2015-09-08,69.9800033569336 +PG,2015-09-09,68.4800033569336 +PG,2015-09-10,68.31999969482422 +PG,2015-09-11,68.41999816894531 +PG,2015-09-14,68.05999755859375 +PG,2015-09-15,69.44999694824219 +PG,2015-09-16,70.0999984741211 +PG,2015-09-17,70.23999786376953 +PG,2015-09-18,69.94000244140625 +PG,2015-09-21,70.6500015258789 +PG,2015-09-22,70.19000244140625 +PG,2015-09-23,70.26000213623047 +PG,2015-09-24,71.36000061035156 +PG,2015-09-25,72.66999816894531 +PG,2015-09-28,71.7699966430664 +PG,2015-09-29,72.27999877929688 +PG,2015-09-30,71.94000244140625 +PG,2015-10-01,71.94999694824219 +PG,2015-10-02,72.41999816894531 +PG,2015-10-05,73.22000122070312 +PG,2015-10-06,73.4000015258789 +PG,2015-10-07,73.72000122070312 +PG,2015-10-08,74.4000015258789 +PG,2015-10-09,74.4800033569336 +PG,2015-10-12,74.33000183105469 +PG,2015-10-13,74.11000061035156 +PG,2015-10-14,74.20999908447266 +PG,2015-10-15,74.2699966430664 +PG,2015-10-16,74.9000015258789 +PG,2015-10-19,75.16000366210938 +PG,2015-10-20,74.43000030517578 +PG,2015-10-21,73.58999633789062 +PG,2015-10-22,74.8499984741211 +PG,2015-10-23,77.02999877929688 +PG,2015-10-26,77.48999786376953 +PG,2015-10-27,77.29000091552734 +PG,2015-10-28,76.51000213623047 +PG,2015-10-29,77.0199966430664 +PG,2015-10-30,76.37999725341797 +PG,2015-11-02,76.5999984741211 +PG,2015-11-03,77.05000305175781 +PG,2015-11-04,77.05999755859375 +PG,2015-11-05,76.38999938964844 +PG,2015-11-06,75.56999969482422 +PG,2015-11-09,75.4000015258789 +PG,2015-11-10,75.7699966430664 +PG,2015-11-11,75.95999908447266 +PG,2015-11-12,74.66000366210938 +PG,2015-11-13,73.95999908447266 +PG,2015-11-16,75.30000305175781 +PG,2015-11-17,75.06999969482422 +PG,2015-11-18,75.9000015258789 +PG,2015-11-19,76.22000122070312 +PG,2015-11-20,75.81999969482422 +PG,2015-11-23,75.97000122070312 +PG,2015-11-24,76.44999694824219 +PG,2015-11-25,75.9000015258789 +PG,2015-11-27,75.69999694824219 +PG,2015-11-30,74.83999633789062 +PG,2015-12-01,75.94000244140625 +PG,2015-12-02,75.79000091552734 +PG,2015-12-03,75.73999786376953 +PG,2015-12-04,77.83000183105469 +PG,2015-12-07,78.37000274658203 +PG,2015-12-08,77.75 +PG,2015-12-09,77.69999694824219 +PG,2015-12-10,77.79000091552734 +PG,2015-12-11,77.77999877929688 +PG,2015-12-14,78.29000091552734 +PG,2015-12-15,79.68000030517578 +PG,2015-12-16,80.98999786376953 +PG,2015-12-17,80.29000091552734 +PG,2015-12-18,78.12999725341797 +PG,2015-12-21,78.94999694824219 +PG,2015-12-22,79.5999984741211 +PG,2015-12-23,79.91999816894531 +PG,2015-12-24,79.79000091552734 +PG,2015-12-28,79.91999816894531 +PG,2015-12-29,80.36000061035156 +PG,2015-12-30,80.06999969482422 +PG,2015-12-31,79.41000366210938 +PG,2016-01-04,78.37000274658203 +PG,2016-01-05,78.62000274658203 +PG,2016-01-06,77.86000061035156 +PG,2016-01-07,77.18000030517578 +PG,2016-01-08,75.97000122070312 +PG,2016-01-11,76.66999816894531 +PG,2016-01-12,76.51000213623047 +PG,2016-01-13,75.8499984741211 +PG,2016-01-14,76.1500015258789 +PG,2016-01-15,74.9800033569336 +PG,2016-01-19,76.7300033569336 +PG,2016-01-20,75.83000183105469 +PG,2016-01-21,76.72000122070312 +PG,2016-01-22,77.36000061035156 +PG,2016-01-25,76.8499984741211 +PG,2016-01-26,78.80999755859375 +PG,2016-01-27,78.80000305175781 +PG,2016-01-28,79.81999969482422 +PG,2016-01-29,81.69000244140625 +PG,2016-02-01,81.12000274658203 +PG,2016-02-02,80.22000122070312 +PG,2016-02-03,81.0999984741211 +PG,2016-02-04,80.69999694824219 +PG,2016-02-05,81.19999694824219 +PG,2016-02-08,82.62000274658203 +PG,2016-02-09,82.63999938964844 +PG,2016-02-10,81.62000274658203 +PG,2016-02-11,79.9000015258789 +PG,2016-02-12,80.98999786376953 +PG,2016-02-16,81.47000122070312 +PG,2016-02-17,82.44999694824219 +PG,2016-02-18,81.9800033569336 +PG,2016-02-19,81.79000091552734 +PG,2016-02-22,82.12999725341797 +PG,2016-02-23,81.80999755859375 +PG,2016-02-24,81.55999755859375 +PG,2016-02-25,82.33999633789062 +PG,2016-02-26,81.0999984741211 +PG,2016-02-29,80.29000091552734 +PG,2016-03-01,81.2300033569336 +PG,2016-03-02,82.55000305175781 +PG,2016-03-03,82.83999633789062 +PG,2016-03-04,83.48999786376953 +PG,2016-03-07,83.0999984741211 +PG,2016-03-08,83.05999755859375 +PG,2016-03-09,82.95999908447266 +PG,2016-03-10,82.27999877929688 +PG,2016-03-11,81.75 +PG,2016-03-14,81.16999816894531 +PG,2016-03-15,81.30999755859375 +PG,2016-03-16,81.33999633789062 +PG,2016-03-17,82.75 +PG,2016-03-18,83.1500015258789 +PG,2016-03-21,83.31999969482422 +PG,2016-03-22,82.73999786376953 +PG,2016-03-23,82.81999969482422 +PG,2016-03-24,82.88999938964844 +PG,2016-03-28,82.62000274658203 +PG,2016-03-29,82.80000305175781 +PG,2016-03-30,82.68000030517578 +PG,2016-03-31,82.30999755859375 +PG,2016-04-01,83.52999877929688 +PG,2016-04-04,83.20999908447266 +PG,2016-04-05,83.16000366210938 +PG,2016-04-06,83.80999755859375 +PG,2016-04-07,83.23999786376953 +PG,2016-04-08,83.19999694824219 +PG,2016-04-11,82.7300033569336 +PG,2016-04-12,82.83000183105469 +PG,2016-04-13,82.45999908447266 +PG,2016-04-14,82.01000213623047 +PG,2016-04-15,82.30000305175781 +PG,2016-04-18,82.83000183105469 +PG,2016-04-19,83.27999877929688 +PG,2016-04-20,81.55000305175781 +PG,2016-04-21,80.80000305175781 +PG,2016-04-22,80.94999694824219 +PG,2016-04-25,81.41000366210938 +PG,2016-04-26,79.55000305175781 +PG,2016-04-27,79.88999938964844 +PG,2016-04-28,79.76000213623047 +PG,2016-04-29,80.12000274658203 +PG,2016-05-02,80.97000122070312 +PG,2016-05-03,81.0999984741211 +PG,2016-05-04,81.5999984741211 +PG,2016-05-05,81.30000305175781 +PG,2016-05-06,82.12999725341797 +PG,2016-05-09,82.12000274658203 +PG,2016-05-10,82.4800033569336 +PG,2016-05-11,82.1500015258789 +PG,2016-05-12,82.41000366210938 +PG,2016-05-13,81.2300033569336 +PG,2016-05-16,81.62999725341797 +PG,2016-05-17,80.62000274658203 +PG,2016-05-18,79.8499984741211 +PG,2016-05-19,80.19000244140625 +PG,2016-05-20,80.0199966430664 +PG,2016-05-23,80.19999694824219 +PG,2016-05-24,80.97000122070312 +PG,2016-05-25,81.4800033569336 +PG,2016-05-26,81.22000122070312 +PG,2016-05-27,81.43000030517578 +PG,2016-05-31,81.04000091552734 +PG,2016-06-01,81.79000091552734 +PG,2016-06-02,81.94999694824219 +PG,2016-06-03,82.47000122070312 +PG,2016-06-06,82.7699966430664 +PG,2016-06-07,82.31999969482422 +PG,2016-06-08,82.6500015258789 +PG,2016-06-09,83.16999816894531 +PG,2016-06-10,83.19999694824219 +PG,2016-06-13,82.56999969482422 +PG,2016-06-14,83.3499984741211 +PG,2016-06-15,82.94999694824219 +PG,2016-06-16,83.41000366210938 +PG,2016-06-17,83.12999725341797 +PG,2016-06-20,83.04000091552734 +PG,2016-06-21,83.41000366210938 +PG,2016-06-22,83.56999969482422 +PG,2016-06-23,84.20999908447266 +PG,2016-06-24,82.26000213623047 +PG,2016-06-27,81.2300033569336 +PG,2016-06-28,82.45999908447266 +PG,2016-06-29,83.91000366210938 +PG,2016-06-30,84.66999816894531 +PG,2016-07-01,84.77999877929688 +PG,2016-07-05,85.44000244140625 +PG,2016-07-06,85.02999877929688 +PG,2016-07-07,84.83000183105469 +PG,2016-07-08,85.7699966430664 +PG,2016-07-11,85.75 +PG,2016-07-12,85.75 +PG,2016-07-13,85.88999938964844 +PG,2016-07-14,85.87000274658203 +PG,2016-07-15,86.01000213623047 +PG,2016-07-18,85.93000030517578 +PG,2016-07-19,86.16999816894531 +PG,2016-07-20,85.31999969482422 +PG,2016-07-21,85.26000213623047 +PG,2016-07-22,85.72000122070312 +PG,2016-07-25,85.80000305175781 +PG,2016-07-26,85.2699966430664 +PG,2016-07-27,84.45999908447266 +PG,2016-07-28,84.80999755859375 +PG,2016-07-29,85.58999633789062 +PG,2016-08-01,86.41000366210938 +PG,2016-08-02,86.76000213623047 +PG,2016-08-03,85.97000122070312 +PG,2016-08-04,86.05000305175781 +PG,2016-08-05,85.77999877929688 +PG,2016-08-08,85.76000213623047 +PG,2016-08-09,85.98999786376953 +PG,2016-08-10,86.30999755859375 +PG,2016-08-11,86.7300033569336 +PG,2016-08-12,87.04000091552734 +PG,2016-08-15,87.0199966430664 +PG,2016-08-16,86.58000183105469 +PG,2016-08-17,86.95999908447266 +PG,2016-08-18,87.44000244140625 +PG,2016-08-19,87.30999755859375 +PG,2016-08-22,86.8499984741211 +PG,2016-08-23,87.4000015258789 +PG,2016-08-24,87.30999755859375 +PG,2016-08-25,87.9000015258789 +PG,2016-08-26,87.58000183105469 +PG,2016-08-29,88.30000305175781 +PG,2016-08-30,87.54000091552734 +PG,2016-08-31,87.30999755859375 +PG,2016-09-01,88.30999755859375 +PG,2016-09-02,88.19999694824219 +PG,2016-09-06,88.63999938964844 +PG,2016-09-07,87.94999694824219 +PG,2016-09-08,87.77999877929688 +PG,2016-09-09,86.23999786376953 +PG,2016-09-12,88.25 +PG,2016-09-13,87.05000305175781 +PG,2016-09-14,87.01000213623047 +PG,2016-09-15,88.05999755859375 +PG,2016-09-16,88.05000305175781 +PG,2016-09-19,88.37000274658203 +PG,2016-09-20,88.58000183105469 +PG,2016-09-21,87.80000305175781 +PG,2016-09-22,88.98999786376953 +PG,2016-09-23,87.76000213623047 +PG,2016-09-26,87.8499984741211 +PG,2016-09-27,88.36000061035156 +PG,2016-09-28,89.45999908447266 +PG,2016-09-29,88.2300033569336 +PG,2016-09-30,89.75 +PG,2016-10-03,88.66000366210938 +PG,2016-10-04,88.3499984741211 +PG,2016-10-05,88.8499984741211 +PG,2016-10-06,89.22000122070312 +PG,2016-10-07,90.0 +PG,2016-10-10,89.05999755859375 +PG,2016-10-11,88.54000091552734 +PG,2016-10-12,88.56999969482422 +PG,2016-10-13,88.23999786376953 +PG,2016-10-14,88.43000030517578 +PG,2016-10-17,87.83000183105469 +PG,2016-10-18,87.44999694824219 +PG,2016-10-19,85.54000091552734 +PG,2016-10-20,84.93000030517578 +PG,2016-10-21,84.33000183105469 +PG,2016-10-24,84.0999984741211 +PG,2016-10-25,86.97000122070312 +PG,2016-10-26,87.4000015258789 +PG,2016-10-27,86.58000183105469 +PG,2016-10-28,86.83999633789062 +PG,2016-10-31,86.80000305175781 +PG,2016-11-01,86.8499984741211 +PG,2016-11-02,86.73999786376953 +PG,2016-11-03,86.5999984741211 +PG,2016-11-04,85.08000183105469 +PG,2016-11-07,86.55999755859375 +PG,2016-11-08,87.45999908447266 +PG,2016-11-09,85.93000030517578 +PG,2016-11-10,82.95999908447266 +PG,2016-11-11,83.58000183105469 +PG,2016-11-14,83.0 +PG,2016-11-15,83.62000274658203 +PG,2016-11-16,83.19000244140625 +PG,2016-11-17,83.06999969482422 +PG,2016-11-18,82.0 +PG,2016-11-21,82.63999938964844 +PG,2016-11-22,82.76000213623047 +PG,2016-11-23,82.68000030517578 +PG,2016-11-25,83.45999908447266 +PG,2016-11-28,83.06999969482422 +PG,2016-11-29,82.88999938964844 +PG,2016-11-30,82.45999908447266 +PG,2016-12-01,81.86000061035156 +PG,2016-12-02,82.4000015258789 +PG,2016-12-05,82.98999786376953 +PG,2016-12-06,82.91000366210938 +PG,2016-12-07,84.18000030517578 +PG,2016-12-08,83.5 +PG,2016-12-09,84.37000274658203 +PG,2016-12-12,85.12999725341797 +PG,2016-12-13,85.18000030517578 +PG,2016-12-14,84.37000274658203 +PG,2016-12-15,84.68000030517578 +PG,2016-12-16,84.68000030517578 +PG,2016-12-19,84.70999908447266 +PG,2016-12-20,84.56999969482422 +PG,2016-12-21,84.27999877929688 +PG,2016-12-22,84.47000122070312 +PG,2016-12-23,84.95999908447266 +PG,2016-12-27,84.5999984741211 +PG,2016-12-28,84.06999969482422 +PG,2016-12-29,84.3499984741211 +PG,2016-12-30,84.08000183105469 +PG,2017-01-03,84.19999694824219 +PG,2017-01-04,84.5 +PG,2017-01-05,85.05999755859375 +PG,2017-01-06,85.02999877929688 +PG,2017-01-09,84.4000015258789 +PG,2017-01-10,83.48999786376953 +PG,2017-01-11,83.75 +PG,2017-01-12,83.83999633789062 +PG,2017-01-13,84.01000213623047 +PG,2017-01-17,85.20999908447266 +PG,2017-01-18,84.93000030517578 +PG,2017-01-19,84.69999694824219 +PG,2017-01-20,87.44999694824219 +PG,2017-01-23,86.95999908447266 +PG,2017-01-24,87.86000061035156 +PG,2017-01-25,87.16000366210938 +PG,2017-01-26,86.5999984741211 +PG,2017-01-27,86.72000122070312 +PG,2017-01-30,86.75 +PG,2017-01-31,87.5999984741211 +PG,2017-02-01,87.33000183105469 +PG,2017-02-02,87.76000213623047 +PG,2017-02-03,87.41000366210938 +PG,2017-02-06,87.4000015258789 +PG,2017-02-07,88.01000213623047 +PG,2017-02-08,88.33000183105469 +PG,2017-02-09,88.66999816894531 +PG,2017-02-10,87.97000122070312 +PG,2017-02-13,88.30999755859375 +PG,2017-02-14,87.86000061035156 +PG,2017-02-15,91.12000274658203 +PG,2017-02-16,90.79000091552734 +PG,2017-02-17,91.08999633789062 +PG,2017-02-21,91.66999816894531 +PG,2017-02-22,91.44000244140625 +PG,2017-02-23,91.12999725341797 +PG,2017-02-24,91.05000305175781 +PG,2017-02-27,90.88999938964844 +PG,2017-02-28,91.06999969482422 +PG,2017-03-01,91.66000366210938 +PG,2017-03-02,90.91000366210938 +PG,2017-03-03,90.5 +PG,2017-03-06,90.37000274658203 +PG,2017-03-07,90.29000091552734 +PG,2017-03-08,90.13999938964844 +PG,2017-03-09,90.33999633789062 +PG,2017-03-10,91.06999969482422 +PG,2017-03-13,91.30999755859375 +PG,2017-03-14,91.0 +PG,2017-03-15,91.4000015258789 +PG,2017-03-16,91.44000244140625 +PG,2017-03-17,91.0 +PG,2017-03-20,91.22000122070312 +PG,2017-03-21,91.19000244140625 +PG,2017-03-22,90.98999786376953 +PG,2017-03-23,90.7699966430664 +PG,2017-03-24,90.56999969482422 +PG,2017-03-27,90.48999786376953 +PG,2017-03-28,90.76000213623047 +PG,2017-03-29,90.5999984741211 +PG,2017-03-30,90.19999694824219 +PG,2017-03-31,89.8499984741211 +PG,2017-04-03,89.68000030517578 +PG,2017-04-04,89.91000366210938 +PG,2017-04-05,89.97000122070312 +PG,2017-04-06,89.4000015258789 +PG,2017-04-07,89.2300033569336 +PG,2017-04-10,89.48999786376953 +PG,2017-04-11,89.80000305175781 +PG,2017-04-12,90.30999755859375 +PG,2017-04-13,90.02999877929688 +PG,2017-04-17,90.38999938964844 +PG,2017-04-18,90.80000305175781 +PG,2017-04-19,89.5999984741211 +PG,2017-04-20,89.33000183105469 +PG,2017-04-21,88.62000274658203 +PG,2017-04-24,89.55000305175781 +PG,2017-04-25,90.0 +PG,2017-04-26,87.73999786376953 +PG,2017-04-27,87.69000244140625 +PG,2017-04-28,87.33000183105469 +PG,2017-05-01,87.08999633789062 +PG,2017-05-02,86.22000122070312 +PG,2017-05-03,86.43000030517578 +PG,2017-05-04,86.44999694824219 +PG,2017-05-05,86.5 +PG,2017-05-08,86.55000305175781 +PG,2017-05-09,86.4000015258789 +PG,2017-05-10,86.48999786376953 +PG,2017-05-11,86.16999816894531 +PG,2017-05-12,86.19000244140625 +PG,2017-05-15,86.33000183105469 +PG,2017-05-16,86.23999786376953 +PG,2017-05-17,86.26000213623047 +PG,2017-05-18,85.87000274658203 +PG,2017-05-19,86.23999786376953 +PG,2017-05-22,86.20999908447266 +PG,2017-05-23,86.08000183105469 +PG,2017-05-24,86.5 +PG,2017-05-25,86.86000061035156 +PG,2017-05-26,87.25 +PG,2017-05-30,87.4000015258789 +PG,2017-05-31,88.08999633789062 +PG,2017-06-01,88.12999725341797 +PG,2017-06-02,88.58999633789062 +PG,2017-06-05,88.73999786376953 +PG,2017-06-06,88.80000305175781 +PG,2017-06-07,88.7699966430664 +PG,2017-06-08,87.8499984741211 +PG,2017-06-09,88.16000366210938 +PG,2017-06-12,88.23999786376953 +PG,2017-06-13,88.05999755859375 +PG,2017-06-14,88.44000244140625 +PG,2017-06-15,89.37999725341797 +PG,2017-06-16,89.66000366210938 +PG,2017-06-19,89.86000061035156 +PG,2017-06-20,89.62999725341797 +PG,2017-06-21,89.4000015258789 +PG,2017-06-22,89.02999877929688 +PG,2017-06-23,89.41999816894531 +PG,2017-06-26,89.36000061035156 +PG,2017-06-27,88.61000061035156 +PG,2017-06-28,88.37000274658203 +PG,2017-06-29,86.98999786376953 +PG,2017-06-30,87.1500015258789 +PG,2017-07-03,87.73999786376953 +PG,2017-07-05,87.66999816894531 +PG,2017-07-06,87.37000274658203 +PG,2017-07-07,87.6500015258789 +PG,2017-07-10,87.08999633789062 +PG,2017-07-11,86.7699966430664 +PG,2017-07-12,86.95999908447266 +PG,2017-07-13,86.69999694824219 +PG,2017-07-14,87.0999984741211 +PG,2017-07-17,87.55000305175781 +PG,2017-07-18,88.63999938964844 +PG,2017-07-19,88.3499984741211 +PG,2017-07-20,88.5999984741211 +PG,2017-07-21,88.61000061035156 +PG,2017-07-24,88.18000030517578 +PG,2017-07-25,89.13999938964844 +PG,2017-07-26,89.30000305175781 +PG,2017-07-27,90.68000030517578 +PG,2017-07-28,90.20999908447266 +PG,2017-07-31,90.81999969482422 +PG,2017-08-01,91.0999984741211 +PG,2017-08-02,91.04000091552734 +PG,2017-08-03,90.86000061035156 +PG,2017-08-04,90.66999816894531 +PG,2017-08-07,91.44000244140625 +PG,2017-08-08,91.58000183105469 +PG,2017-08-09,91.91999816894531 +PG,2017-08-10,91.73999786376953 +PG,2017-08-11,91.33999633789062 +PG,2017-08-14,91.6500015258789 +PG,2017-08-15,92.19999694824219 +PG,2017-08-16,92.44000244140625 +PG,2017-08-17,92.06999969482422 +PG,2017-08-18,92.47000122070312 +PG,2017-08-21,92.86000061035156 +PG,2017-08-22,92.79000091552734 +PG,2017-08-23,92.44000244140625 +PG,2017-08-24,92.2699966430664 +PG,2017-08-25,92.51000213623047 +PG,2017-08-28,92.47000122070312 +PG,2017-08-29,92.31999969482422 +PG,2017-08-30,91.87000274658203 +PG,2017-08-31,92.2699966430664 +PG,2017-09-01,92.52999877929688 +PG,2017-09-05,92.72000122070312 +PG,2017-09-06,92.72000122070312 +PG,2017-09-07,92.97000122070312 +PG,2017-09-08,92.83999633789062 +PG,2017-09-11,93.98999786376953 +PG,2017-09-12,93.51000213623047 +PG,2017-09-13,93.55000305175781 +PG,2017-09-14,93.55000305175781 +PG,2017-09-15,93.2699966430664 +PG,2017-09-18,93.1500015258789 +PG,2017-09-19,94.16999816894531 +PG,2017-09-20,94.4000015258789 +PG,2017-09-21,92.63999938964844 +PG,2017-09-22,92.23999786376953 +PG,2017-09-25,92.72000122070312 +PG,2017-09-26,92.6500015258789 +PG,2017-09-27,90.87000274658203 +PG,2017-09-28,90.88999938964844 +PG,2017-09-29,90.9800033569336 +PG,2017-10-02,91.7699966430664 +PG,2017-10-03,92.12000274658203 +PG,2017-10-04,92.41999816894531 +PG,2017-10-05,92.02999877929688 +PG,2017-10-06,92.33000183105469 +PG,2017-10-09,92.12000274658203 +PG,2017-10-10,91.62000274658203 +PG,2017-10-11,91.45999908447266 +PG,2017-10-12,92.1500015258789 +PG,2017-10-13,93.04000091552734 +PG,2017-10-16,93.13999938964844 +PG,2017-10-17,92.80000305175781 +PG,2017-10-18,92.7699966430664 +PG,2017-10-19,91.58999633789062 +PG,2017-10-20,88.25 +PG,2017-10-23,87.30000305175781 +PG,2017-10-24,86.9800033569336 +PG,2017-10-25,86.86000061035156 +PG,2017-10-26,87.5 +PG,2017-10-27,87.04000091552734 +PG,2017-10-30,86.2699966430664 +PG,2017-10-31,86.33999633789062 +PG,2017-11-01,86.88999938964844 +PG,2017-11-02,86.51000213623047 +PG,2017-11-03,86.58000183105469 +PG,2017-11-06,86.05000305175781 +PG,2017-11-07,86.9800033569336 +PG,2017-11-08,87.58000183105469 +PG,2017-11-09,87.77999877929688 +PG,2017-11-10,88.16000366210938 +PG,2017-11-13,89.0 +PG,2017-11-14,88.87000274658203 +PG,2017-11-15,88.2300033569336 +PG,2017-11-16,89.25 +PG,2017-11-17,88.43000030517578 +PG,2017-11-20,88.2699966430664 +PG,2017-11-21,88.72000122070312 +PG,2017-11-22,88.33000183105469 +PG,2017-11-24,88.44999694824219 +PG,2017-11-27,88.95999908447266 +PG,2017-11-28,89.4000015258789 +PG,2017-11-29,89.37999725341797 +PG,2017-11-30,89.98999786376953 +PG,2017-12-01,90.36000061035156 +PG,2017-12-04,91.41000366210938 +PG,2017-12-05,91.4000015258789 +PG,2017-12-06,91.25 +PG,2017-12-07,90.0999984741211 +PG,2017-12-08,90.37000274658203 +PG,2017-12-11,90.2300033569336 +PG,2017-12-12,89.8499984741211 +PG,2017-12-13,90.87999725341797 +PG,2017-12-14,91.0 +PG,2017-12-15,91.88999938964844 +PG,2017-12-18,91.87999725341797 +PG,2017-12-19,91.68000030517578 +PG,2017-12-20,91.52999877929688 +PG,2017-12-21,91.66999816894531 +PG,2017-12-22,92.12999725341797 +PG,2017-12-26,92.4800033569336 +PG,2017-12-27,92.0999984741211 +PG,2017-12-28,92.06999969482422 +PG,2017-12-29,91.87999725341797 +PG,2018-01-02,90.6500015258789 +PG,2018-01-03,90.54000091552734 +PG,2018-01-04,91.18000030517578 +PG,2018-01-05,91.23999786376953 +PG,2018-01-08,91.72000122070312 +PG,2018-01-09,91.05000305175781 +PG,2018-01-10,90.47000122070312 +PG,2018-01-11,90.1500015258789 +PG,2018-01-12,89.61000061035156 +PG,2018-01-16,90.22000122070312 +PG,2018-01-17,91.19999694824219 +PG,2018-01-18,90.18000030517578 +PG,2018-01-19,91.06999969482422 +PG,2018-01-22,91.88999938964844 +PG,2018-01-23,89.05000305175781 +PG,2018-01-24,88.30999755859375 +PG,2018-01-25,88.33999633789062 +PG,2018-01-26,87.7300033569336 +PG,2018-01-29,86.86000061035156 +PG,2018-01-30,86.94999694824219 +PG,2018-01-31,86.33999633789062 +PG,2018-02-01,85.8499984741211 +PG,2018-02-02,84.25 +PG,2018-02-05,81.05999755859375 +PG,2018-02-06,82.37999725341797 +PG,2018-02-07,81.83999633789062 +PG,2018-02-08,80.22000122070312 +PG,2018-02-09,79.91999816894531 +PG,2018-02-12,81.33000183105469 +PG,2018-02-13,81.5 +PG,2018-02-14,80.68000030517578 +PG,2018-02-15,82.41000366210938 +PG,2018-02-16,82.5999984741211 +PG,2018-02-20,81.33999633789062 +PG,2018-02-21,80.23999786376953 +PG,2018-02-22,80.83999633789062 +PG,2018-02-23,81.05000305175781 +PG,2018-02-26,81.62999725341797 +PG,2018-02-27,80.54000091552734 +PG,2018-02-28,78.5199966430664 +PG,2018-03-01,78.69999694824219 +PG,2018-03-02,79.5 +PG,2018-03-05,80.29000091552734 +PG,2018-03-06,80.0199966430664 +PG,2018-03-07,79.16000366210938 +PG,2018-03-08,79.97000122070312 +PG,2018-03-09,80.29000091552734 +PG,2018-03-12,79.86000061035156 +PG,2018-03-13,79.72000122070312 +PG,2018-03-14,79.0 +PG,2018-03-15,78.66999816894531 +PG,2018-03-16,78.97000122070312 +PG,2018-03-19,78.66000366210938 +PG,2018-03-20,78.30999755859375 +PG,2018-03-21,77.04000091552734 +PG,2018-03-22,76.41000366210938 +PG,2018-03-23,75.91000366210938 +PG,2018-03-26,76.41000366210938 +PG,2018-03-27,77.79000091552734 +PG,2018-03-28,78.83999633789062 +PG,2018-03-29,79.27999877929688 +PG,2018-04-02,77.4000015258789 +PG,2018-04-03,78.45999908447266 +PG,2018-04-04,79.05000305175781 +PG,2018-04-05,78.80000305175781 +PG,2018-04-06,78.43000030517578 +PG,2018-04-09,78.16000366210938 +PG,2018-04-10,78.37000274658203 +PG,2018-04-11,78.2699966430664 +PG,2018-04-12,77.79000091552734 +PG,2018-04-13,78.37000274658203 +PG,2018-04-16,78.61000061035156 +PG,2018-04-17,78.43000030517578 +PG,2018-04-18,78.19999694824219 +PG,2018-04-19,74.94999694824219 +PG,2018-04-20,73.80000305175781 +PG,2018-04-23,73.0 +PG,2018-04-24,72.5 +PG,2018-04-25,72.30000305175781 +PG,2018-04-26,72.75 +PG,2018-04-27,72.80999755859375 +PG,2018-04-30,72.33999633789062 +PG,2018-05-01,71.95999908447266 +PG,2018-05-02,70.94000244140625 +PG,2018-05-03,71.36000061035156 +PG,2018-05-04,72.43000030517578 +PG,2018-05-07,71.9800033569336 +PG,2018-05-08,71.44000244140625 +PG,2018-05-09,72.37000274658203 +PG,2018-05-10,73.1500015258789 +PG,2018-05-11,73.37000274658203 +PG,2018-05-14,73.27999877929688 +PG,2018-05-15,72.94999694824219 +PG,2018-05-16,73.52999877929688 +PG,2018-05-17,73.95999908447266 +PG,2018-05-18,73.44999694824219 +PG,2018-05-21,74.05999755859375 +PG,2018-05-22,74.02999877929688 +PG,2018-05-23,74.18000030517578 +PG,2018-05-24,73.7699966430664 +PG,2018-05-25,74.30999755859375 +PG,2018-05-29,74.05000305175781 +PG,2018-05-30,74.88999938964844 +PG,2018-05-31,73.16999816894531 +PG,2018-06-01,73.44999694824219 +PG,2018-06-04,74.18000030517578 +PG,2018-06-05,73.97000122070312 +PG,2018-06-06,74.3499984741211 +PG,2018-06-07,75.76000213623047 +PG,2018-06-08,77.18000030517578 +PG,2018-06-11,77.52999877929688 +PG,2018-06-12,77.23999786376953 +PG,2018-06-13,76.47000122070312 +PG,2018-06-14,75.98999786376953 +PG,2018-06-15,77.37999725341797 +PG,2018-06-18,75.83999633789062 +PG,2018-06-19,76.33000183105469 +PG,2018-06-20,75.8499984741211 +PG,2018-06-21,76.44000244140625 +PG,2018-06-22,77.43000030517578 +PG,2018-06-25,77.79000091552734 +PG,2018-06-26,78.0 +PG,2018-06-27,77.69000244140625 +PG,2018-06-28,78.05000305175781 +PG,2018-06-29,78.05999755859375 +PG,2018-07-02,78.12999725341797 +PG,2018-07-03,77.9000015258789 +PG,2018-07-05,79.20999908447266 +PG,2018-07-06,79.30999755859375 +PG,2018-07-09,77.86000061035156 +PG,2018-07-10,79.81999969482422 +PG,2018-07-11,79.16000366210938 +PG,2018-07-12,78.88999938964844 +PG,2018-07-13,79.30999755859375 +PG,2018-07-16,79.52999877929688 +PG,2018-07-17,80.02999877929688 +PG,2018-07-18,79.72000122070312 +PG,2018-07-19,78.7300033569336 +PG,2018-07-20,78.68000030517578 +PG,2018-07-23,78.51000213623047 +PG,2018-07-24,78.98999786376953 +PG,2018-07-25,79.47000122070312 +PG,2018-07-26,80.08999633789062 +PG,2018-07-27,80.58000183105469 +PG,2018-07-30,80.19999694824219 +PG,2018-07-31,80.87999725341797 +PG,2018-08-01,80.6500015258789 +PG,2018-08-02,82.0 +PG,2018-08-03,82.33000183105469 +PG,2018-08-06,82.5199966430664 +PG,2018-08-07,82.63999938964844 +PG,2018-08-08,82.3499984741211 +PG,2018-08-09,81.4000015258789 +PG,2018-08-10,81.43000030517578 +PG,2018-08-13,81.5199966430664 +PG,2018-08-14,81.30999755859375 +PG,2018-08-15,82.30000305175781 +PG,2018-08-16,83.69000244140625 +PG,2018-08-17,83.69000244140625 +PG,2018-08-20,83.63999938964844 +PG,2018-08-21,83.9000015258789 +PG,2018-08-22,83.38999938964844 +PG,2018-08-23,83.23999786376953 +PG,2018-08-24,83.36000061035156 +PG,2018-08-27,83.44000244140625 +PG,2018-08-28,83.4800033569336 +PG,2018-08-29,83.48999786376953 +PG,2018-08-30,83.41000366210938 +PG,2018-08-31,82.94999694824219 +PG,2018-09-04,82.69999694824219 +PG,2018-09-05,83.29000091552734 +PG,2018-09-06,82.6500015258789 +PG,2018-09-07,81.91000366210938 +PG,2018-09-10,82.37999725341797 +PG,2018-09-11,82.01000213623047 +PG,2018-09-12,83.11000061035156 +PG,2018-09-13,83.44999694824219 +PG,2018-09-14,83.61000061035156 +PG,2018-09-17,84.25 +PG,2018-09-18,84.0 +PG,2018-09-19,84.0 +PG,2018-09-20,85.36000061035156 +PG,2018-09-21,85.81999969482422 +PG,2018-09-24,84.2699966430664 +PG,2018-09-25,83.12000274658203 +PG,2018-09-26,83.26000213623047 +PG,2018-09-27,82.86000061035156 +PG,2018-09-28,83.2300033569336 +PG,2018-10-01,83.66999816894531 +PG,2018-10-02,84.36000061035156 +PG,2018-10-03,83.02999877929688 +PG,2018-10-04,81.91999816894531 +PG,2018-10-05,82.1500015258789 +PG,2018-10-08,82.4000015258789 +PG,2018-10-09,82.19999694824219 +PG,2018-10-10,81.44000244140625 +PG,2018-10-11,78.87000274658203 +PG,2018-10-12,79.05999755859375 +PG,2018-10-15,80.12999725341797 +PG,2018-10-16,81.01000213623047 +PG,2018-10-17,81.86000061035156 +PG,2018-10-18,80.23999786376953 +PG,2018-10-19,87.30000305175781 +PG,2018-10-22,86.5999984741211 +PG,2018-10-23,87.16000366210938 +PG,2018-10-24,89.45999908447266 +PG,2018-10-25,89.0 +PG,2018-10-26,87.86000061035156 +PG,2018-10-29,88.23999786376953 +PG,2018-10-30,89.19000244140625 +PG,2018-10-31,88.68000030517578 +PG,2018-11-01,89.58999633789062 +PG,2018-11-02,89.80999755859375 +PG,2018-11-05,91.19999694824219 +PG,2018-11-06,91.51000213623047 +PG,2018-11-07,91.29000091552734 +PG,2018-11-08,91.36000061035156 +PG,2018-11-09,92.41000366210938 +PG,2018-11-12,92.69999694824219 +PG,2018-11-13,93.47000122070312 +PG,2018-11-14,93.48999786376953 +PG,2018-11-15,93.83000183105469 +PG,2018-11-16,93.81999969482422 +PG,2018-11-19,93.29000091552734 +PG,2018-11-20,92.0999984741211 +PG,2018-11-21,91.41000366210938 +PG,2018-11-23,91.54000091552734 +PG,2018-11-26,91.94000244140625 +PG,2018-11-27,92.72000122070312 +PG,2018-11-28,93.01000213623047 +PG,2018-11-29,92.81999969482422 +PG,2018-11-30,94.51000213623047 +PG,2018-12-03,93.31999969482422 +PG,2018-12-04,93.30999755859375 +PG,2018-12-06,93.55000305175781 +PG,2018-12-07,92.44999694824219 +PG,2018-12-10,93.02999877929688 +PG,2018-12-11,93.91000366210938 +PG,2018-12-12,94.02999877929688 +PG,2018-12-13,96.48999786376953 +PG,2018-12-14,96.63999938964844 +PG,2018-12-17,92.7699966430664 +PG,2018-12-18,92.48999786376953 +PG,2018-12-19,91.76000213623047 +PG,2018-12-20,90.9800033569336 +PG,2018-12-21,90.97000122070312 +PG,2018-12-24,87.36000061035156 +PG,2018-12-26,90.08999633789062 +PG,2018-12-27,92.0199966430664 +PG,2018-12-28,91.18000030517578 +PG,2018-12-31,91.91999816894531 +PG,2019-01-02,91.27999877929688 +PG,2019-01-03,90.63999938964844 +PG,2019-01-04,92.48999786376953 +PG,2019-01-07,92.12000274658203 +PG,2019-01-08,92.45999908447266 +PG,2019-01-09,90.94999694824219 +PG,2019-01-10,91.16999816894531 +PG,2019-01-11,91.7699966430664 +PG,2019-01-14,91.1500015258789 +PG,2019-01-15,92.01000213623047 +PG,2019-01-16,91.37000274658203 +PG,2019-01-17,90.63999938964844 +PG,2019-01-18,91.41999816894531 +PG,2019-01-22,90.44000244140625 +PG,2019-01-23,94.83999633789062 +PG,2019-01-24,94.30000305175781 +PG,2019-01-25,93.5999984741211 +PG,2019-01-28,93.5199966430664 +PG,2019-01-29,93.54000091552734 +PG,2019-01-30,94.5199966430664 +PG,2019-01-31,96.47000122070312 +PG,2019-02-01,97.47000122070312 +PG,2019-02-04,98.02999877929688 +PG,2019-02-05,97.44000244140625 +PG,2019-02-06,97.91999816894531 +PG,2019-02-07,97.13999938964844 +PG,2019-02-08,97.70999908447266 +PG,2019-02-11,98.2699966430664 +PG,2019-02-12,99.26000213623047 +PG,2019-02-13,99.23999786376953 +PG,2019-02-14,98.45999908447266 +PG,2019-02-15,98.4800033569336 +PG,2019-02-19,99.98999786376953 +PG,2019-02-20,99.27999877929688 +PG,2019-02-21,99.77999877929688 +PG,2019-02-22,100.25 +PG,2019-02-25,99.56999969482422 +PG,2019-02-26,99.83000183105469 +PG,2019-02-27,98.91000366210938 +PG,2019-02-28,98.55000305175781 +PG,2019-03-01,98.44000244140625 +PG,2019-03-04,98.87000274658203 +PG,2019-03-05,99.08999633789062 +PG,2019-03-06,98.93000030517578 +PG,2019-03-07,98.55000305175781 +PG,2019-03-08,98.41000366210938 +PG,2019-03-11,99.58000183105469 +PG,2019-03-12,100.05000305175781 +PG,2019-03-13,101.18000030517578 +PG,2019-03-14,101.31999969482422 +PG,2019-03-15,102.44000244140625 +PG,2019-03-18,101.51000213623047 +PG,2019-03-19,101.9000015258789 +PG,2019-03-20,101.72000122070312 +PG,2019-03-21,102.48999786376953 +PG,2019-03-22,101.66000366210938 +PG,2019-03-25,101.95999908447266 +PG,2019-03-26,103.0199966430664 +PG,2019-03-27,102.9000015258789 +PG,2019-03-28,103.55000305175781 +PG,2019-03-29,104.05000305175781 +PG,2019-04-01,103.63999938964844 +PG,2019-04-02,103.75 +PG,2019-04-03,103.69000244140625 +PG,2019-04-04,103.43000030517578 +PG,2019-04-05,103.6500015258789 +PG,2019-04-08,104.97000122070312 +PG,2019-04-09,104.66000366210938 +PG,2019-04-10,104.6500015258789 +PG,2019-04-11,104.75 +PG,2019-04-12,105.05999755859375 +PG,2019-04-15,105.7300033569336 +PG,2019-04-16,106.41999816894531 +PG,2019-04-17,105.8499984741211 +PG,2019-04-18,106.05000305175781 +PG,2019-04-22,106.01000213623047 +PG,2019-04-23,103.16000366210938 +PG,2019-04-24,103.69000244140625 +PG,2019-04-25,103.27999877929688 +PG,2019-04-26,105.86000061035156 +PG,2019-04-29,104.77999877929688 +PG,2019-04-30,106.4800033569336 +PG,2019-05-01,104.93000030517578 +PG,2019-05-02,105.55999755859375 +PG,2019-05-03,106.08000183105469 +PG,2019-05-06,105.68000030517578 +PG,2019-05-07,104.69999694824219 +PG,2019-05-08,105.06999969482422 +PG,2019-05-09,104.23999786376953 +PG,2019-05-10,106.01000213623047 +PG,2019-05-13,106.11000061035156 +PG,2019-05-14,105.5999984741211 +PG,2019-05-15,106.69999694824219 +PG,2019-05-16,108.11000061035156 +PG,2019-05-17,107.44999694824219 +PG,2019-05-20,107.33000183105469 +PG,2019-05-21,106.37000274658203 +PG,2019-05-22,106.72000122070312 +PG,2019-05-23,106.76000213623047 +PG,2019-05-24,106.69000244140625 +PG,2019-05-28,104.45999908447266 +PG,2019-05-29,104.19000244140625 +PG,2019-05-30,105.33000183105469 +PG,2019-05-31,102.91000366210938 +PG,2019-06-03,103.80000305175781 +PG,2019-06-04,104.68000030517578 +PG,2019-06-05,106.7300033569336 +PG,2019-06-06,107.37999725341797 +PG,2019-06-07,108.7699966430664 +PG,2019-06-10,108.72000122070312 +PG,2019-06-11,109.37999725341797 +PG,2019-06-12,109.68000030517578 +PG,2019-06-13,110.91000366210938 +PG,2019-06-14,111.19999694824219 +PG,2019-06-17,110.98999786376953 +PG,2019-06-18,109.5999984741211 +PG,2019-06-19,110.41999816894531 +PG,2019-06-20,111.73999786376953 +PG,2019-06-21,111.19999694824219 +PG,2019-06-24,112.33000183105469 +PG,2019-06-25,111.72000122070312 +PG,2019-06-26,109.7300033569336 +PG,2019-06-27,109.77999877929688 +PG,2019-06-28,109.6500015258789 +PG,2019-07-01,110.48999786376953 +PG,2019-07-02,111.4800033569336 +PG,2019-07-03,114.08000183105469 +PG,2019-07-05,113.1500015258789 +PG,2019-07-08,114.05000305175781 +PG,2019-07-09,112.91000366210938 +PG,2019-07-10,113.75 +PG,2019-07-11,114.37999725341797 +PG,2019-07-12,114.98999786376953 +PG,2019-07-15,115.4800033569336 +PG,2019-07-16,115.88999938964844 +PG,2019-07-17,115.94000244140625 +PG,2019-07-18,115.44000244140625 +PG,2019-07-19,115.01000213623047 +PG,2019-07-22,115.30000305175781 +PG,2019-07-23,113.8499984741211 +PG,2019-07-24,112.5999984741211 +PG,2019-07-25,112.7699966430664 +PG,2019-07-26,114.7300033569336 +PG,2019-07-29,116.0 +PG,2019-07-30,120.41000366210938 +PG,2019-07-31,118.04000091552734 +PG,2019-08-01,116.7300033569336 +PG,2019-08-02,116.44000244140625 +PG,2019-08-05,113.08000183105469 +PG,2019-08-06,114.27999877929688 +PG,2019-08-07,115.5199966430664 +PG,2019-08-08,117.44000244140625 +PG,2019-08-09,116.77999877929688 +PG,2019-08-12,116.02999877929688 +PG,2019-08-13,117.25 +PG,2019-08-14,115.79000091552734 +PG,2019-08-15,117.38999938964844 +PG,2019-08-16,119.18000030517578 +PG,2019-08-19,120.23999786376953 +PG,2019-08-20,118.9000015258789 +PG,2019-08-21,119.19999694824219 +PG,2019-08-22,119.41999816894531 +PG,2019-08-23,117.31999969482422 +PG,2019-08-26,119.31999969482422 +PG,2019-08-27,120.55000305175781 +PG,2019-08-28,121.4000015258789 +PG,2019-08-29,121.18000030517578 +PG,2019-08-30,120.2300033569336 +PG,2019-09-03,121.36000061035156 +PG,2019-09-04,123.20999908447266 +PG,2019-09-05,122.76000213623047 +PG,2019-09-06,122.87000274658203 +PG,2019-09-09,122.16999816894531 +PG,2019-09-10,119.87999725341797 +PG,2019-09-11,121.2699966430664 +PG,2019-09-12,122.7699966430664 +PG,2019-09-13,122.12000274658203 +PG,2019-09-16,119.75 +PG,2019-09-17,121.16000366210938 +PG,2019-09-18,121.41000366210938 +PG,2019-09-19,121.9000015258789 +PG,2019-09-20,122.23999786376953 +PG,2019-09-23,123.22000122070312 +PG,2019-09-24,123.61000061035156 +PG,2019-09-25,123.0199966430664 +PG,2019-09-26,124.30999755859375 +PG,2019-09-27,124.56999969482422 +PG,2019-09-30,124.37999725341797 +PG,2019-10-01,123.8499984741211 +PG,2019-10-02,121.08000183105469 +PG,2019-10-03,121.73999786376953 +PG,2019-10-04,124.0 +PG,2019-10-07,122.83999633789062 +PG,2019-10-08,120.93000030517578 +PG,2019-10-09,121.9800033569336 +PG,2019-10-10,121.94000244140625 +PG,2019-10-11,121.08999633789062 +PG,2019-10-14,120.05000305175781 +PG,2019-10-15,117.19999694824219 +PG,2019-10-16,117.52999877929688 +PG,2019-10-17,116.62999725341797 +PG,2019-10-18,117.47000122070312 +PG,2019-10-21,119.08000183105469 +PG,2019-10-22,122.18000030517578 +PG,2019-10-23,123.0 +PG,2019-10-24,124.79000091552734 +PG,2019-10-25,123.25 +PG,2019-10-28,123.4800033569336 +PG,2019-10-29,123.5999984741211 +PG,2019-10-30,124.94000244140625 +PG,2019-10-31,124.51000213623047 +PG,2019-11-01,123.87000274658203 +PG,2019-11-04,119.06999969482422 +PG,2019-11-05,118.9000015258789 +PG,2019-11-06,120.31999969482422 +PG,2019-11-07,119.62000274658203 +PG,2019-11-08,119.69999694824219 +PG,2019-11-11,119.33000183105469 +PG,2019-11-12,119.2699966430664 +PG,2019-11-13,120.6500015258789 +PG,2019-11-14,120.5 +PG,2019-11-15,120.54000091552734 +PG,2019-11-18,121.88999938964844 +PG,2019-11-19,121.41999816894531 +PG,2019-11-20,122.29000091552734 +PG,2019-11-21,120.33999633789062 +PG,2019-11-22,120.29000091552734 +PG,2019-11-25,120.51000213623047 +PG,2019-11-26,122.26000213623047 +PG,2019-11-27,121.76000213623047 +PG,2019-11-29,122.05999755859375 +PG,2019-12-02,122.72000122070312 +PG,2019-12-03,122.94999694824219 +PG,2019-12-04,124.52999877929688 +PG,2019-12-05,124.62000274658203 +PG,2019-12-06,124.19000244140625 +PG,2019-12-09,124.87000274658203 +PG,2019-12-10,124.2699966430664 +PG,2019-12-11,124.66000366210938 +PG,2019-12-12,124.56999969482422 +PG,2019-12-13,125.47000122070312 +PG,2019-12-16,125.55999755859375 +PG,2019-12-17,125.30999755859375 +PG,2019-12-18,124.01000213623047 +PG,2019-12-19,124.91999816894531 +PG,2019-12-20,125.36000061035156 +PG,2019-12-23,124.9000015258789 +PG,2019-12-24,125.22000122070312 +PG,2019-12-26,125.22000122070312 +PG,2019-12-27,126.08999633789062 +PG,2019-12-30,124.47000122070312 +PG,2019-12-31,124.9000015258789 +PG,2020-01-02,123.41000366210938 +PG,2020-01-03,122.58000183105469 +PG,2020-01-06,122.75 +PG,2020-01-07,121.98999786376953 +PG,2020-01-08,122.51000213623047 +PG,2020-01-09,123.8499984741211 +PG,2020-01-10,123.97000122070312 +PG,2020-01-13,124.87999725341797 +PG,2020-01-14,124.69000244140625 +PG,2020-01-15,125.95999908447266 +PG,2020-01-16,126.06999969482422 +PG,2020-01-17,126.41000366210938 +PG,2020-01-21,126.08999633789062 +PG,2020-01-22,126.30999755859375 +PG,2020-01-23,124.98999786376953 +PG,2020-01-24,125.13999938964844 +PG,2020-01-27,125.69000244140625 +PG,2020-01-28,126.02999877929688 +PG,2020-01-29,125.05999755859375 +PG,2020-01-30,125.94999694824219 +PG,2020-01-31,124.62000274658203 +PG,2020-02-03,125.11000061035156 +PG,2020-02-04,125.66000366210938 +PG,2020-02-05,126.80999755859375 +PG,2020-02-06,127.13999938964844 +PG,2020-02-07,126.08000183105469 +PG,2020-02-10,126.16999816894531 +PG,2020-02-11,124.16000366210938 +PG,2020-02-12,123.44999694824219 +PG,2020-02-13,124.95999908447266 +PG,2020-02-14,126.13999938964844 +PG,2020-02-18,124.87000274658203 +PG,2020-02-19,125.44000244140625 +PG,2020-02-20,126.58000183105469 +PG,2020-02-21,126.69999694824219 +PG,2020-02-24,123.30000305175781 +PG,2020-02-25,121.43000030517578 +PG,2020-02-26,120.16000366210938 +PG,2020-02-27,113.5 +PG,2020-02-28,113.2300033569336 +PG,2020-03-02,119.55999755859375 +PG,2020-03-03,118.16999816894531 +PG,2020-03-04,124.5 +PG,2020-03-05,121.62999725341797 +PG,2020-03-06,121.66000366210938 +PG,2020-03-09,116.05999755859375 +PG,2020-03-10,120.55000305175781 +PG,2020-03-11,111.58999633789062 +PG,2020-03-12,101.83999633789062 +PG,2020-03-13,114.06999969482422 +PG,2020-03-16,108.5 +PG,2020-03-17,118.23999786376953 +PG,2020-03-18,117.44999694824219 +PG,2020-03-19,110.83000183105469 +PG,2020-03-20,102.43000030517578 +PG,2020-03-23,97.69999694824219 +PG,2020-03-24,103.2699966430664 +PG,2020-03-25,100.91999816894531 +PG,2020-03-26,107.37999725341797 +PG,2020-03-27,110.16999816894531 +PG,2020-03-30,115.0 +PG,2020-03-31,110.0 +PG,2020-04-01,109.33000183105469 +PG,2020-04-02,114.4000015258789 +PG,2020-04-03,115.08000183105469 +PG,2020-04-06,117.80999755859375 +PG,2020-04-07,112.7699966430664 +PG,2020-04-08,115.0999984741211 +PG,2020-04-09,114.66000366210938 +PG,2020-04-13,115.94999694824219 +PG,2020-04-14,120.95999908447266 +PG,2020-04-15,121.22000122070312 +PG,2020-04-16,121.5 +PG,2020-04-17,124.69000244140625 +PG,2020-04-20,120.5999984741211 +PG,2020-04-21,119.68000030517578 +PG,2020-04-22,119.4000015258789 +PG,2020-04-23,119.4000015258789 +PG,2020-04-24,118.77999877929688 +PG,2020-04-27,117.44999694824219 +PG,2020-04-28,116.88999938964844 +PG,2020-04-29,117.08000183105469 +PG,2020-04-30,117.87000274658203 +PG,2020-05-01,116.81999969482422 +PG,2020-05-04,115.7699966430664 +PG,2020-05-05,116.01000213623047 +PG,2020-05-06,113.0999984741211 +PG,2020-05-07,112.16999816894531 +PG,2020-05-08,115.94999694824219 +PG,2020-05-11,115.30999755859375 +PG,2020-05-12,114.55000305175781 +PG,2020-05-13,113.91999816894531 +PG,2020-05-14,113.80999755859375 +PG,2020-05-15,114.61000061035156 +PG,2020-05-18,116.20999908447266 +PG,2020-05-19,112.44000244140625 +PG,2020-05-20,113.27999877929688 +PG,2020-05-21,111.62000274658203 +PG,2020-05-22,112.5999984741211 +PG,2020-05-26,112.02999877929688 +PG,2020-05-27,113.88999938964844 +PG,2020-05-28,116.05999755859375 +PG,2020-05-29,115.91999816894531 +PG,2020-06-01,117.25 +PG,2020-06-02,118.05999755859375 +PG,2020-06-03,118.52999877929688 +PG,2020-06-04,116.05000305175781 +PG,2020-06-05,118.33000183105469 +PG,2020-06-08,119.05000305175781 +PG,2020-06-09,118.33999633789062 +PG,2020-06-10,119.2300033569336 +PG,2020-06-11,116.26000213623047 +PG,2020-06-12,115.62000274658203 +PG,2020-06-15,116.69000244140625 +PG,2020-06-16,118.12999725341797 +PG,2020-06-17,117.93000030517578 +PG,2020-06-18,119.27999877929688 +PG,2020-06-19,118.91999816894531 +PG,2020-06-22,117.75 +PG,2020-06-23,117.7300033569336 +PG,2020-06-24,116.41999816894531 +PG,2020-06-25,117.88999938964844 +PG,2020-06-26,115.2300033569336 +PG,2020-06-29,117.66000366210938 +PG,2020-06-30,119.56999969482422 +PG,2020-07-01,119.9800033569336 +PG,2020-07-02,120.87999725341797 +PG,2020-07-06,121.62999725341797 +PG,2020-07-07,122.22000122070312 +PG,2020-07-08,122.88999938964844 +PG,2020-07-09,122.4800033569336 +PG,2020-07-10,123.88999938964844 +PG,2020-07-13,124.05000305175781 +PG,2020-07-14,125.08999633789062 +PG,2020-07-15,124.5 +PG,2020-07-16,124.76000213623047 +PG,2020-07-17,125.62999725341797 +PG,2020-07-20,125.23999786376953 +PG,2020-07-21,125.06999969482422 +PG,2020-07-22,126.13999938964844 +PG,2020-07-23,126.16000366210938 +PG,2020-07-24,125.95999908447266 +PG,2020-07-27,126.31999969482422 +PG,2020-07-28,127.87999725341797 +PG,2020-07-29,128.30999755859375 +PG,2020-07-30,131.4199981689453 +PG,2020-07-31,131.1199951171875 +PG,2020-08-03,131.2899932861328 +PG,2020-08-04,133.7899932861328 +PG,2020-08-05,133.44000244140625 +PG,2020-08-06,132.7100067138672 +PG,2020-08-07,133.5500030517578 +PG,2020-08-10,134.10000610351562 +PG,2020-08-11,133.22999572753906 +PG,2020-08-12,135.4600067138672 +PG,2020-08-13,135.77999877929688 +PG,2020-08-14,135.10000610351562 +PG,2020-08-17,135.5 +PG,2020-08-18,136.50999450683594 +PG,2020-08-19,135.77000427246094 +PG,2020-08-20,136.85000610351562 +PG,2020-08-21,137.44000244140625 +PG,2020-08-24,138.50999450683594 +PG,2020-08-25,139.05999755859375 +PG,2020-08-26,138.38999938964844 +PG,2020-08-27,138.2100067138672 +PG,2020-08-28,138.77000427246094 +PG,2020-08-31,138.3300018310547 +PG,2020-09-01,138.17999267578125 +PG,2020-09-02,140.50999450683594 +PG,2020-09-03,138.25999450683594 +PG,2020-09-04,137.9600067138672 +PG,2020-09-08,135.94000244140625 +PG,2020-09-09,138.14999389648438 +PG,2020-09-10,136.6999969482422 +PG,2020-09-11,138.13999938964844 +PG,2020-09-14,138.6300048828125 +PG,2020-09-15,138.6300048828125 +PG,2020-09-16,137.6999969482422 +PG,2020-09-17,137.52000427246094 +PG,2020-09-18,137.3699951171875 +PG,2020-09-21,136.7100067138672 +PG,2020-09-22,137.9600067138672 +PG,2020-09-23,136.30999755859375 +PG,2020-09-24,136.9199981689453 +PG,2020-09-25,137.6199951171875 +PG,2020-09-28,138.00999450683594 +PG,2020-09-29,137.25999450683594 +PG,2020-09-30,138.99000549316406 +PG,2020-10-01,139.24000549316406 +PG,2020-10-02,138.1199951171875 +PG,2020-10-05,139.38999938964844 +PG,2020-10-06,139.61000061035156 +PG,2020-10-07,140.6999969482422 +PG,2020-10-08,141.64999389648438 +PG,2020-10-09,142.9199981689453 +PG,2020-10-12,144.49000549316406 +PG,2020-10-13,144.2100067138672 +PG,2020-10-14,144.0399932861328 +PG,2020-10-15,143.8300018310547 +PG,2020-10-16,144.38999938964844 +PG,2020-10-19,141.91000366210938 +PG,2020-10-20,142.47999572753906 +PG,2020-10-21,143.25 +PG,2020-10-22,141.4499969482422 +PG,2020-10-23,142.3800048828125 +PG,2020-10-26,141.3000030517578 +PG,2020-10-27,142.36000061035156 +PG,2020-10-28,137.66000366210938 +PG,2020-10-29,137.57000732421875 +PG,2020-10-30,137.10000610351562 +PG,2020-11-02,138.5 +PG,2020-11-03,141.22000122070312 +PG,2020-11-04,140.63999938964844 +PG,2020-11-05,142.3800048828125 +PG,2020-11-06,143.22999572753906 +PG,2020-11-09,137.99000549316406 +PG,2020-11-10,140.25999450683594 +PG,2020-11-11,142.07000732421875 +PG,2020-11-12,142.14999389648438 +PG,2020-11-13,144.27999877929688 +PG,2020-11-16,142.42999267578125 +PG,2020-11-17,141.8800048828125 +PG,2020-11-18,139.6999969482422 +PG,2020-11-19,139.52999877929688 +PG,2020-11-20,139.3000030517578 +PG,2020-11-23,138.75999450683594 +PG,2020-11-24,138.30999755859375 +PG,2020-11-25,138.67999267578125 +PG,2020-11-27,138.61000061035156 +PG,2020-11-30,138.8699951171875 +PG,2020-12-01,139.3699951171875 +PG,2020-12-02,138.36000061035156 +PG,2020-12-03,137.33999633789062 +PG,2020-12-04,137.47000122070312 +PG,2020-12-07,137.67999267578125 +PG,2020-12-08,138.0500030517578 +PG,2020-12-09,136.41000366210938 +PG,2020-12-10,135.50999450683594 +PG,2020-12-11,136.50999450683594 +PG,2020-12-14,135.85000610351562 +PG,2020-12-15,136.64999389648438 +PG,2020-12-16,137.27000427246094 +PG,2020-12-17,138.25 +PG,2020-12-18,139.0399932861328 +PG,2020-12-21,137.52000427246094 +PG,2020-12-22,136.5500030517578 +PG,2020-12-23,136.33999633789062 +PG,2020-12-24,137.72000122070312 +PG,2020-12-28,138.67999267578125 +PG,2020-12-29,138.4199981689453 +PG,2020-12-30,137.77000427246094 +PG,2020-12-31,139.13999938964844 +PG,2021-01-04,137.82000732421875 +PG,2021-01-05,138.6999969482422 +PG,2021-01-06,140.16000366210938 +PG,2021-01-07,138.85000610351562 +PG,2021-01-08,138.7899932861328 +PG,2021-01-11,137.85000610351562 +PG,2021-01-12,137.0500030517578 +PG,2021-01-13,137.25999450683594 +PG,2021-01-14,135.8000030517578 +PG,2021-01-15,134.77999877929688 +PG,2021-01-19,133.60000610351562 +PG,2021-01-20,131.92999267578125 +PG,2021-01-21,131.00999450683594 +PG,2021-01-22,130.0 +PG,2021-01-25,132.24000549316406 +PG,2021-01-26,133.08999633789062 +PG,2021-01-27,128.3800048828125 +PG,2021-01-28,130.36000061035156 +PG,2021-01-29,128.2100067138672 +PG,2021-02-01,128.97000122070312 +PG,2021-02-02,128.7899932861328 +PG,2021-02-03,128.9499969482422 +PG,2021-02-04,129.02999877929688 +PG,2021-02-05,129.57000732421875 +PG,2021-02-08,129.1699981689453 +PG,2021-02-09,128.6699981689453 +PG,2021-02-10,128.22000122070312 +PG,2021-02-11,128.3300018310547 +PG,2021-02-12,127.62000274658203 +PG,2021-02-16,127.91999816894531 +PG,2021-02-17,128.4600067138672 +PG,2021-02-18,129.52999877929688 +PG,2021-02-19,127.12000274658203 +PG,2021-02-22,126.58000183105469 +PG,2021-02-23,127.5199966430664 +PG,2021-02-24,127.66000366210938 +PG,2021-02-25,126.58000183105469 +PG,2021-02-26,123.52999877929688 +PG,2021-03-01,124.29000091552734 +PG,2021-03-02,123.9000015258789 +PG,2021-03-03,123.16000366210938 +PG,2021-03-04,122.1500015258789 +PG,2021-03-05,125.9800033569336 +PG,2021-03-08,127.30999755859375 +PG,2021-03-09,126.18000030517578 +PG,2021-03-10,127.33999633789062 +PG,2021-03-11,126.91000366210938 +PG,2021-03-12,128.13999938964844 +PG,2021-03-15,128.55999755859375 +PG,2021-03-16,128.94000244140625 +PG,2021-03-17,128.4199981689453 +PG,2021-03-18,128.6999969482422 +PG,2021-03-19,128.00999450683594 +PG,2021-03-22,130.17999267578125 +PG,2021-03-23,132.60000610351562 +PG,2021-03-24,132.55999755859375 +PG,2021-03-25,133.47999572753906 +PG,2021-03-26,135.4499969482422 +PG,2021-03-29,137.57000732421875 +PG,2021-03-30,135.4499969482422 +PG,2021-03-31,135.42999267578125 +PG,2021-04-01,134.27999877929688 +PG,2021-04-05,136.4499969482422 +PG,2021-04-06,136.5 +PG,2021-04-07,136.74000549316406 +PG,2021-04-08,137.25999450683594 +PG,2021-04-09,136.3699951171875 +PG,2021-04-12,136.9199981689453 +PG,2021-04-13,135.11000061035156 +PG,2021-04-14,135.60000610351562 +PG,2021-04-15,137.24000549316406 +PG,2021-04-16,137.25 +PG,2021-04-19,136.61000061035156 +PG,2021-04-20,137.75 +PG,2021-04-21,136.85000610351562 +PG,2021-04-22,134.6300048828125 +PG,2021-04-23,133.94000244140625 +PG,2021-04-26,131.25999450683594 +PG,2021-04-27,131.17999267578125 +PG,2021-04-28,131.39999389648438 +PG,2021-04-29,132.50999450683594 +PG,2021-04-30,133.4199981689453 +PG,2021-05-03,135.0 +PG,2021-05-04,134.5399932861328 +PG,2021-05-05,133.4600067138672 +PG,2021-05-06,135.13999938964844 +PG,2021-05-07,135.14999389648438 +PG,2021-05-10,137.6699981689453 +PG,2021-05-11,136.99000549316406 +PG,2021-05-12,135.5399932861328 +PG,2021-05-13,137.72000122070312 +PG,2021-05-14,138.00999450683594 +PG,2021-05-17,137.72999572753906 +PG,2021-05-18,136.32000732421875 +PG,2021-05-19,136.60000610351562 +PG,2021-05-20,138.0 +PG,2021-05-21,138.0 +PG,2021-05-24,137.9600067138672 +PG,2021-05-25,138.42999267578125 +PG,2021-05-26,138.1199951171875 +PG,2021-05-27,134.97999572753906 +PG,2021-05-28,134.85000610351562 +PG,2021-06-01,132.8800048828125 +PG,2021-06-02,133.4600067138672 +PG,2021-06-03,135.85000610351562 +PG,2021-06-04,135.9499969482422 +PG,2021-06-07,136.4199981689453 +PG,2021-06-08,134.83999633789062 +PG,2021-06-09,134.7899932861328 +PG,2021-06-10,135.7899932861328 +PG,2021-06-11,134.86000061035156 +PG,2021-06-14,134.91000366210938 +PG,2021-06-15,134.64999389648438 +PG,2021-06-16,132.77999877929688 +PG,2021-06-17,133.99000549316406 +PG,2021-06-18,132.02999877929688 +PG,2021-06-21,133.07000732421875 +PG,2021-06-22,133.1199951171875 +PG,2021-06-23,132.92999267578125 +PG,2021-06-24,133.02000427246094 +PG,2021-06-25,134.9199981689453 +PG,2021-06-28,135.32000732421875 +PG,2021-06-29,134.39999389648438 +PG,2021-06-30,134.92999267578125 +PG,2021-07-01,135.24000549316406 +PG,2021-07-02,135.89999389648438 +PG,2021-07-06,135.97999572753906 +PG,2021-07-07,137.0 +PG,2021-07-08,136.97999572753906 +PG,2021-07-09,137.02999877929688 +PG,2021-07-12,137.13999938964844 +PG,2021-07-13,136.97000122070312 +PG,2021-07-14,137.97999572753906 +PG,2021-07-15,139.16000366210938 +PG,2021-07-16,140.50999450683594 +PG,2021-07-19,140.44000244140625 +PG,2021-07-20,139.69000244140625 +PG,2021-07-21,139.1999969482422 +PG,2021-07-22,137.8000030517578 +PG,2021-07-23,139.7899932861328 +PG,2021-07-26,140.27999877929688 +PG,2021-07-27,140.85000610351562 +PG,2021-07-28,138.75999450683594 +PG,2021-07-29,139.47999572753906 +PG,2021-07-30,142.22999572753906 +PG,2021-08-02,141.8800048828125 +PG,2021-08-03,143.9499969482422 +PG,2021-08-04,142.42999267578125 +PG,2021-08-05,142.5 +PG,2021-08-06,141.41000366210938 +PG,2021-08-09,142.17999267578125 +PG,2021-08-10,142.27000427246094 +PG,2021-08-11,142.6199951171875 +PG,2021-08-12,142.9499969482422 +PG,2021-08-13,143.63999938964844 +PG,2021-08-16,144.63999938964844 +PG,2021-08-17,144.8800048828125 +PG,2021-08-18,143.3000030517578 +PG,2021-08-19,144.99000549316406 +PG,2021-08-20,145.08999633789062 +PG,2021-08-23,144.35000610351562 +PG,2021-08-24,143.17999267578125 +PG,2021-08-25,142.6699981689453 +PG,2021-08-26,142.4199981689453 +PG,2021-08-27,142.30999755859375 +PG,2021-08-30,142.92999267578125 +PG,2021-08-31,142.38999938964844 +PG,2021-09-01,143.83999633789062 +PG,2021-09-02,143.9499969482422 +PG,2021-09-03,144.0500030517578 +PG,2021-09-07,143.50999450683594 +PG,2021-09-08,144.60000610351562 +PG,2021-09-09,143.99000549316406 +PG,2021-09-10,144.1300048828125 +PG,2021-09-13,145.67999267578125 +PG,2021-09-14,145.42999267578125 +PG,2021-09-15,145.1199951171875 +PG,2021-09-16,144.11000061035156 +PG,2021-09-17,144.33999633789062 +PG,2021-09-20,142.88999938964844 +PG,2021-09-21,143.11000061035156 +PG,2021-09-22,143.60000610351562 +PG,2021-09-23,144.19000244140625 +PG,2021-09-24,143.5500030517578 +PG,2021-09-27,141.66000366210938 +PG,2021-09-28,140.58999633789062 +PG,2021-09-29,142.02000427246094 +PG,2021-09-30,139.8000030517578 +PG,2021-10-01,139.5800018310547 +PG,2021-10-04,138.7899932861328 +PG,2021-10-05,139.3300018310547 +PG,2021-10-06,141.19000244140625 +PG,2021-10-07,142.32000732421875 +PG,2021-10-08,141.72999572753906 +PG,2021-10-11,142.32000732421875 +PG,2021-10-12,142.11000061035156 +PG,2021-10-13,142.44000244140625 +PG,2021-10-14,144.0500030517578 +PG,2021-10-15,144.4199981689453 +PG,2021-10-18,142.33999633789062 +PG,2021-10-19,140.66000366210938 +PG,2021-10-20,141.2100067138672 +PG,2021-10-21,139.3300018310547 +PG,2021-10-22,140.8300018310547 +PG,2021-10-25,140.85000610351562 +PG,2021-10-26,142.85000610351562 +PG,2021-10-27,141.8300018310547 +PG,2021-10-28,142.67999267578125 +PG,2021-10-29,142.99000549316406 +PG,2021-11-01,142.63999938964844 +PG,2021-11-02,144.05999755859375 +PG,2021-11-03,145.0500030517578 +PG,2021-11-04,145.32000732421875 +PG,2021-11-05,146.0399932861328 +PG,2021-11-08,144.9499969482422 +PG,2021-11-09,145.38999938964844 +PG,2021-11-10,146.82000732421875 +PG,2021-11-11,146.39999389648438 +PG,2021-11-12,146.55999755859375 +PG,2021-11-15,147.39999389648438 +PG,2021-11-16,147.19000244140625 +PG,2021-11-17,147.10000610351562 +PG,2021-11-18,147.1199951171875 +PG,2021-11-19,146.82000732421875 +PG,2021-11-22,147.8000030517578 +PG,2021-11-23,149.44000244140625 +PG,2021-11-24,148.66000366210938 +PG,2021-11-26,147.47000122070312 +PG,2021-11-29,149.02000427246094 +PG,2021-11-30,144.5800018310547 +PG,2021-12-01,146.39999389648438 +PG,2021-12-02,147.25999450683594 +PG,2021-12-03,149.8800048828125 +PG,2021-12-06,152.14999389648438 +PG,2021-12-07,151.75 +PG,2021-12-08,152.42999267578125 +PG,2021-12-09,153.32000732421875 +PG,2021-12-10,155.4600067138672 +PG,2021-12-13,157.6699981689453 +PG,2021-12-14,158.25 +PG,2021-12-15,158.86000061035156 +PG,2021-12-16,161.11000061035156 +PG,2021-12-17,157.4600067138672 +PG,2021-12-20,157.86000061035156 +PG,2021-12-21,157.75999450683594 +PG,2021-12-22,159.32000732421875 +PG,2021-12-23,160.10000610351562 +PG,2021-12-27,161.97000122070312 +PG,2021-12-28,162.83999633789062 +PG,2021-12-29,164.19000244140625 +PG,2021-12-30,162.77000427246094 +PG,2021-12-31,163.5800018310547 +PG,2022-01-03,162.89999389648438 +PG,2022-01-04,163.47000122070312 +PG,2022-01-05,164.2100067138672 +PG,2022-01-06,162.8300018310547 +PG,2022-01-07,162.74000549316406 +PG,2022-01-10,160.52000427246094 +PG,2022-01-11,158.66000366210938 +PG,2022-01-12,159.00999450683594 +PG,2022-01-13,158.2899932861328 +PG,2022-01-14,159.80999755859375 +PG,2022-01-18,156.72999572753906 +PG,2022-01-19,162.0 +PG,2022-01-20,162.0 +PG,2022-01-21,162.6199951171875 +PG,2022-01-24,161.3000030517578 +PG,2022-01-25,159.5399932861328 +PG,2022-01-26,158.14999389648438 +PG,2022-01-27,159.1300048828125 +PG,2022-01-28,160.5 +PG,2022-01-31,160.4499969482422 +PG,2022-02-01,159.74000549316406 +PG,2022-02-02,162.60000610351562 +PG,2022-02-03,164.13999938964844 +PG,2022-02-04,161.52999877929688 +PG,2022-02-07,160.32000732421875 +PG,2022-02-08,159.9600067138672 +PG,2022-02-09,159.60000610351562 +PG,2022-02-10,157.1699981689453 +PG,2022-02-11,156.2899932861328 +PG,2022-02-14,156.74000549316406 +PG,2022-02-15,156.82000732421875 +PG,2022-02-16,158.00999450683594 +PG,2022-02-17,159.82000732421875 +PG,2022-02-18,159.89999389648438 +PG,2022-02-22,157.92999267578125 +PG,2022-02-23,155.9600067138672 +PG,2022-02-24,151.75999450683594 +PG,2022-02-25,158.24000549316406 +PG,2022-02-28,155.88999938964844 +PG,2022-03-01,153.30999755859375 +PG,2022-03-02,153.7899932861328 +PG,2022-03-03,154.36000061035156 +PG,2022-03-04,155.13999938964844 +PG,2022-03-07,152.83999633789062 +PG,2022-03-08,146.7899932861328 +PG,2022-03-09,148.77000427246094 +PG,2022-03-10,144.94000244140625 +PG,2022-03-11,143.22000122070312 +PG,2022-03-14,145.0500030517578 +PG,2022-03-15,150.27000427246094 +PG,2022-03-16,149.75999450683594 +PG,2022-03-17,150.22999572753906 +PG,2022-03-18,150.14999389648438 +PG,2022-03-21,150.72000122070312 +PG,2022-03-22,151.8800048828125 +PG,2022-03-23,150.82000732421875 +PG,2022-03-24,151.0800018310547 +PG,2022-03-25,152.8300018310547 +PG,2022-03-28,153.8800048828125 +PG,2022-03-29,155.4600067138672 +PG,2022-03-30,154.38999938964844 +PG,2022-03-31,152.8000030517578 +PG,2022-04-01,155.08999633789062 +PG,2022-04-04,154.0800018310547 +PG,2022-04-05,154.6199951171875 +PG,2022-04-06,156.8300018310547 +PG,2022-04-07,158.86000061035156 +PG,2022-04-08,160.10000610351562 +PG,2022-04-11,159.49000549316406 +PG,2022-04-12,159.00999450683594 +PG,2022-04-13,159.4600067138672 +PG,2022-04-14,158.57000732421875 +PG,2022-04-18,157.05999755859375 +PG,2022-04-19,159.41000366210938 +PG,2022-04-20,163.64999389648438 +PG,2022-04-21,162.61000061035156 +PG,2022-04-22,161.25 +PG,2022-04-25,162.5500030517578 +PG,2022-04-26,159.7899932861328 +PG,2022-04-27,159.36000061035156 +PG,2022-04-28,163.41000366210938 +PG,2022-04-29,160.5500030517578 +PG,2022-05-02,158.3800048828125 +PG,2022-05-03,156.2100067138672 +PG,2022-05-04,157.36000061035156 +PG,2022-05-05,154.4600067138672 +PG,2022-05-06,156.0 +PG,2022-05-09,155.61000061035156 +PG,2022-05-10,154.7899932861328 +PG,2022-05-11,152.61000061035156 +PG,2022-05-12,151.99000549316406 +PG,2022-05-13,153.6199951171875 +PG,2022-05-16,155.1199951171875 +PG,2022-05-17,154.67999267578125 +PG,2022-05-18,145.0399932861328 +PG,2022-05-19,141.6999969482422 +PG,2022-05-20,141.7899932861328 +PG,2022-05-23,145.0500030517578 +PG,2022-05-24,147.6300048828125 +PG,2022-05-25,145.2100067138672 +PG,2022-05-26,146.47999572753906 +PG,2022-05-27,148.72000122070312 +PG,2022-05-31,147.8800048828125 +PG,2022-06-01,145.63999938964844 +PG,2022-06-02,147.2100067138672 +PG,2022-06-03,145.88999938964844 +PG,2022-06-06,145.32000732421875 +PG,2022-06-07,146.94000244140625 +PG,2022-06-08,145.11000061035156 +PG,2022-06-09,142.49000549316406 +PG,2022-06-10,141.9499969482422 +PG,2022-06-13,138.14999389648438 +PG,2022-06-14,133.83999633789062 +PG,2022-06-15,132.50999450683594 +PG,2022-06-16,133.32000732421875 +PG,2022-06-17,132.36000061035156 +PG,2022-06-21,136.3699951171875 +PG,2022-06-22,138.5 +PG,2022-06-23,142.3000030517578 +PG,2022-06-24,144.35000610351562 +PG,2022-06-27,143.25 +PG,2022-06-28,140.9199981689453 +PG,2022-06-29,142.1999969482422 +PG,2022-06-30,143.7899932861328 +PG,2022-07-01,146.11000061035156 +PG,2022-07-05,144.6999969482422 +PG,2022-07-06,146.0500030517578 +PG,2022-07-07,146.0 +PG,2022-07-08,145.02000427246094 +PG,2022-07-11,146.0399932861328 +PG,2022-07-12,144.75 +PG,2022-07-13,145.6999969482422 +PG,2022-07-14,145.27000427246094 +PG,2022-07-15,145.07000732421875 +PG,2022-07-18,143.30999755859375 +PG,2022-07-19,144.0399932861328 +PG,2022-07-20,141.5500030517578 +PG,2022-07-21,140.77000427246094 +PG,2022-07-22,143.02000427246094 +PG,2022-07-25,143.99000549316406 +PG,2022-07-26,144.27000427246094 +PG,2022-07-27,145.63999938964844 +PG,2022-07-28,148.05999755859375 +PG,2022-07-29,138.91000366210938 +PG,2022-08-01,142.89999389648438 +PG,2022-08-02,141.9499969482422 +PG,2022-08-03,144.8800048828125 +PG,2022-08-04,144.64999389648438 +PG,2022-08-05,144.72000122070312 +PG,2022-08-08,145.27000427246094 +PG,2022-08-09,144.92999267578125 +PG,2022-08-10,146.3000030517578 +PG,2022-08-11,145.25999450683594 +PG,2022-08-12,146.6699981689453 +PG,2022-08-15,148.55999755859375 +PG,2022-08-16,149.92999267578125 +PG,2022-08-17,149.24000549316406 +PG,2022-08-18,149.77000427246094 +PG,2022-08-19,149.72999572753906 +PG,2022-08-22,149.3300018310547 +PG,2022-08-23,146.4499969482422 +PG,2022-08-24,145.82000732421875 +PG,2022-08-25,145.6999969482422 +PG,2022-08-26,142.2899932861328 +PG,2022-08-29,141.69000244140625 +PG,2022-08-30,140.17999267578125 +PG,2022-08-31,137.94000244140625 +PG,2022-09-01,139.63999938964844 +PG,2022-09-02,137.16000366210938 +PG,2022-09-06,135.6300048828125 +PG,2022-09-07,137.67999267578125 +PG,2022-09-08,137.86000061035156 +PG,2022-09-09,139.9600067138672 +PG,2022-09-12,141.10000610351562 +PG,2022-09-13,138.17999267578125 +PG,2022-09-14,138.50999450683594 +PG,2022-09-15,137.44000244140625 +PG,2022-09-16,138.27999877929688 +PG,2022-09-19,137.99000549316406 +PG,2022-09-20,137.5 +PG,2022-09-21,135.72999572753906 +PG,2022-09-22,136.2100067138672 +PG,2022-09-23,135.5800018310547 +PG,2022-09-26,135.7100067138672 +PG,2022-09-27,131.97999572753906 +PG,2022-09-28,131.97999572753906 +PG,2022-09-29,128.6999969482422 +PG,2022-09-30,126.25 +PG,2022-10-03,128.50999450683594 +PG,2022-10-04,130.10000610351562 +PG,2022-10-05,129.1999969482422 +PG,2022-10-06,126.4800033569336 +PG,2022-10-07,124.2699966430664 +PG,2022-10-10,123.76000213623047 +PG,2022-10-11,124.2300033569336 +PG,2022-10-12,124.43000030517578 +PG,2022-10-13,126.30999755859375 +PG,2022-10-14,125.08000183105469 +PG,2022-10-17,127.33999633789062 +PG,2022-10-18,128.3699951171875 +PG,2022-10-19,129.55999755859375 +PG,2022-10-20,126.98999786376953 +PG,2022-10-21,128.5800018310547 +PG,2022-10-24,129.3699951171875 +PG,2022-10-25,130.86000061035156 +PG,2022-10-26,131.77999877929688 +PG,2022-10-27,131.8800048828125 +PG,2022-10-28,135.22000122070312 +PG,2022-10-31,134.6699981689453 +PG,2022-11-01,134.8800048828125 +PG,2022-11-02,132.94000244140625 +PG,2022-11-03,132.02999877929688 +PG,2022-11-04,134.44000244140625 +PG,2022-11-07,136.5 +PG,2022-11-08,136.80999755859375 +PG,2022-11-09,136.47999572753906 +PG,2022-11-10,141.17999267578125 +PG,2022-11-11,140.97000122070312 +PG,2022-11-14,140.97999572753906 +PG,2022-11-15,140.49000549316406 +PG,2022-11-16,141.74000549316406 +PG,2022-11-17,140.8699951171875 +PG,2022-11-18,142.57000732421875 +PG,2022-11-21,144.3800048828125 +PG,2022-11-22,145.6199951171875 +PG,2022-11-23,146.4499969482422 +PG,2022-11-25,146.72000122070312 +PG,2022-11-28,146.60000610351562 +PG,2022-11-29,145.47999572753906 +PG,2022-11-30,149.16000366210938 +PG,2022-12-01,149.25 +PG,2022-12-02,150.61000061035156 +PG,2022-12-05,149.08999633789062 +PG,2022-12-06,149.27999877929688 +PG,2022-12-07,150.24000549316406 +PG,2022-12-08,151.32000732421875 +PG,2022-12-09,150.9199981689453 +PG,2022-12-12,152.47000122070312 +PG,2022-12-13,152.24000549316406 +PG,2022-12-14,152.83999633789062 +PG,2022-12-15,151.11000061035156 +PG,2022-12-16,150.44000244140625 +PG,2022-12-19,150.39999389648438 +PG,2022-12-20,150.4600067138672 +PG,2022-12-21,151.83999633789062 +PG,2022-12-22,152.19000244140625 +PG,2022-12-23,152.6199951171875 +PG,2022-12-27,153.9499969482422 +PG,2022-12-28,151.9600067138672 +PG,2022-12-29,152.58999633789062 +PG,2022-12-30,151.55999755859375 +PG,2023-01-03,151.57000732421875 +PG,2023-01-04,152.22999572753906 +PG,2023-01-05,150.33999633789062 +PG,2023-01-06,153.9199981689453 +PG,2023-01-09,152.0399932861328 +PG,2023-01-10,151.88999938964844 +PG,2023-01-11,150.66000366210938 +PG,2023-01-12,149.80999755859375 +PG,2023-01-13,150.8800048828125 +PG,2023-01-17,150.44000244140625 +PG,2023-01-18,146.41000366210938 +PG,2023-01-19,142.4199981689453 +PG,2023-01-20,142.97000122070312 +PG,2023-01-23,141.0500030517578 +PG,2023-01-24,141.82000732421875 +PG,2023-01-25,141.72000122070312 +PG,2023-01-26,141.14999389648438 +PG,2023-01-27,140.57000732421875 +PG,2023-01-30,141.00999450683594 +PG,2023-01-31,142.3800048828125 +PG,2023-02-01,143.19000244140625 +PG,2023-02-02,142.1699981689453 +PG,2023-02-03,142.61000061035156 +PG,2023-02-06,141.39999389648438 +PG,2023-02-07,140.02000427246094 +PG,2023-02-08,138.57000732421875 +PG,2023-02-09,137.0500030517578 +PG,2023-02-10,138.25999450683594 +PG,2023-02-13,140.07000732421875 +PG,2023-02-14,139.27999877929688 +PG,2023-02-15,138.9600067138672 +PG,2023-02-16,137.13999938964844 +PG,2023-02-17,140.00999450683594 +PG,2023-02-21,139.91000366210938 +PG,2023-02-22,140.5 +PG,2023-02-23,140.0500030517578 +PG,2023-02-24,139.25999450683594 +PG,2023-02-27,139.13999938964844 +PG,2023-02-28,137.55999755859375 +PG,2023-03-01,137.66000366210938 +PG,2023-03-02,139.92999267578125 +PG,2023-03-03,140.9499969482422 +PG,2023-03-06,140.35000610351562 +PG,2023-03-07,137.55999755859375 +PG,2023-03-08,137.5800018310547 +PG,2023-03-09,136.57000732421875 +PG,2023-03-10,137.19000244140625 +PG,2023-03-13,138.13999938964844 +PG,2023-03-14,139.85000610351562 +PG,2023-03-15,141.8300018310547 +PG,2023-03-16,142.88999938964844 +PG,2023-03-17,142.92999267578125 +PG,2023-03-20,145.1300048828125 +PG,2023-03-21,144.0800018310547 +PG,2023-03-22,143.99000549316406 +PG,2023-03-23,143.7899932861328 +PG,2023-03-24,146.72000122070312 +PG,2023-03-27,145.9499969482422 +PG,2023-03-28,146.36000061035156 +PG,2023-03-29,146.80999755859375 +PG,2023-03-30,147.4499969482422 +PG,2023-03-31,148.69000244140625 +PG,2023-04-03,149.50999450683594 +PG,2023-04-04,150.22999572753906 +PG,2023-04-05,151.25999450683594 +PG,2023-04-06,152.22000122070312 +PG,2023-04-10,150.9600067138672 +PG,2023-04-11,150.66000366210938 +PG,2023-04-12,151.07000732421875 +PG,2023-04-13,151.77000427246094 +PG,2023-04-14,151.0 +PG,2023-04-17,151.0500030517578 +PG,2023-04-18,151.2100067138672 +PG,2023-04-19,151.24000549316406 +PG,2023-04-20,150.85000610351562 +PG,2023-04-21,156.07000732421875 +PG,2023-04-24,156.35000610351562 +PG,2023-04-25,156.38999938964844 +PG,2023-04-26,154.5800018310547 +PG,2023-04-27,156.47000122070312 +PG,2023-04-28,156.3800048828125 +PG,2023-05-01,156.57000732421875 +PG,2023-05-02,156.42999267578125 +PG,2023-05-03,156.22999572753906 +PG,2023-05-04,155.50999450683594 +PG,2023-05-05,156.02999877929688 diff --git a/scraper/Companies_Data/PG_Data/PGmeta_data.csv b/scraper/Companies_Data/PG_Data/PGmeta_data.csv new file mode 100644 index 0000000..f2c3753 --- /dev/null +++ b/scraper/Companies_Data/PG_Data/PGmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Procter & Gamble Company (The),Consumer Packaged Goods,David S. Taylor, diff --git a/scraper/Companies_Data/PM_Data/PM_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/PM_Data/PM_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..61df95a --- /dev/null +++ b/scraper/Companies_Data/PM_Data/PM_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,20514000000.0,4389000000.0,6861000000.0,42875000000.0,31045000000.0 +1,2020-12-31,21492000000.0,3368000000.0,7280000000.0,44815000000.0,31536000000.0 +2,2021-12-31,17717000000.0,3023000000.0,4496000000.0,41290000000.0,27806000000.0 +3,2022-12-31,19619000000.0,8248000000.0,3207000000.0,61681000000.0,43123000000.0 +4,2022-03-31,18724000000.0,5338000000.0,4622000000.0,41733000000.0,29357000000.0 +5,2022-06-30,18376000000.0,5707000000.0,5036000000.0,40960000000.0,28052000000.0 +6,2022-09-30,19035000000.0,5459000000.0,5368000000.0,40717000000.0,27221000000.0 +7,2022-12-31,19619000000.0,8248000000.0,3207000000.0,61681000000.0,43123000000.0 +8,2023-03-31,19571000000.0,6705000000.0,2428000000.0,62060000000.0,47121000000.0 diff --git a/scraper/Companies_Data/PM_Data/PM_current_ratios.csv b/scraper/Companies_Data/PM_Data/PM_current_ratios.csv new file mode 100644 index 0000000..242b98d --- /dev/null +++ b/scraper/Companies_Data/PM_Data/PM_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio +PM,2022-03-31,16.113208,2.5035,4.663349 +PM,2022-06-30,17.083045,3.5088,4.870373 +PM,2022-09-30,14.238422,2.7822,4.058626 +PM,2022-12-31,18.008897,3.5056,4.956143 +PM,2023-03-31,16.738382,2.4162,4.751968 +PM,2023-04-26,17.567084,2.4533,4.758263 +PM,2023-04-27,,, +PM,2023-04-28,,, diff --git a/scraper/Companies_Data/PM_Data/PM_price_history.csv b/scraper/Companies_Data/PM_Data/PM_price_history.csv new file mode 100644 index 0000000..f7ef3e0 --- /dev/null +++ b/scraper/Companies_Data/PM_Data/PM_price_history.csv @@ -0,0 +1,3813 @@ +symbol,date,Closing Price +PM,2008-03-17,49.38999938964844 +PM,2008-03-18,49.599998474121094 +PM,2008-03-19,50.099998474121094 +PM,2008-03-20,49.150001525878906 +PM,2008-03-24,51.0 +PM,2008-03-25,51.75 +PM,2008-03-26,50.29999923706055 +PM,2008-03-27,50.68000030517578 +PM,2008-03-28,51.060001373291016 +PM,2008-03-31,50.58000183105469 +PM,2008-04-01,50.58000183105469 +PM,2008-04-02,51.209999084472656 +PM,2008-04-03,51.04999923706055 +PM,2008-04-04,51.369998931884766 +PM,2008-04-07,50.66999816894531 +PM,2008-04-08,50.599998474121094 +PM,2008-04-09,49.380001068115234 +PM,2008-04-10,48.65999984741211 +PM,2008-04-11,48.33000183105469 +PM,2008-04-14,48.0 +PM,2008-04-15,48.20000076293945 +PM,2008-04-16,49.459999084472656 +PM,2008-04-17,49.849998474121094 +PM,2008-04-18,49.959999084472656 +PM,2008-04-21,50.630001068115234 +PM,2008-04-22,50.06999969482422 +PM,2008-04-23,52.0 +PM,2008-04-24,52.0 +PM,2008-04-25,51.29999923706055 +PM,2008-04-28,51.06999969482422 +PM,2008-04-29,52.0099983215332 +PM,2008-04-30,51.029998779296875 +PM,2008-05-01,50.75 +PM,2008-05-02,51.02000045776367 +PM,2008-05-05,50.810001373291016 +PM,2008-05-06,51.880001068115234 +PM,2008-05-07,51.689998626708984 +PM,2008-05-08,52.20000076293945 +PM,2008-05-09,51.83000183105469 +PM,2008-05-12,52.470001220703125 +PM,2008-05-13,52.459999084472656 +PM,2008-05-14,52.66999816894531 +PM,2008-05-15,53.25 +PM,2008-05-16,53.380001068115234 +PM,2008-05-19,53.630001068115234 +PM,2008-05-20,52.90999984741211 +PM,2008-05-21,51.97999954223633 +PM,2008-05-22,52.279998779296875 +PM,2008-05-23,51.79999923706055 +PM,2008-05-27,51.630001068115234 +PM,2008-05-28,51.15999984741211 +PM,2008-05-29,52.02000045776367 +PM,2008-05-30,52.65999984741211 +PM,2008-06-02,52.11000061035156 +PM,2008-06-03,51.66999816894531 +PM,2008-06-04,51.95000076293945 +PM,2008-06-05,51.810001373291016 +PM,2008-06-06,50.5 +PM,2008-06-09,49.4900016784668 +PM,2008-06-10,49.4900016784668 +PM,2008-06-11,49.86000061035156 +PM,2008-06-12,51.290000915527344 +PM,2008-06-13,51.61000061035156 +PM,2008-06-16,50.72999954223633 +PM,2008-06-17,50.630001068115234 +PM,2008-06-18,49.900001525878906 +PM,2008-06-19,50.400001525878906 +PM,2008-06-20,50.220001220703125 +PM,2008-06-23,50.63999938964844 +PM,2008-06-24,51.16999816894531 +PM,2008-06-25,51.77000045776367 +PM,2008-06-26,50.150001525878906 +PM,2008-06-27,49.83000183105469 +PM,2008-06-30,49.38999938964844 +PM,2008-07-01,50.38999938964844 +PM,2008-07-02,50.599998474121094 +PM,2008-07-03,51.470001220703125 +PM,2008-07-07,51.849998474121094 +PM,2008-07-08,53.77000045776367 +PM,2008-07-09,54.0 +PM,2008-07-10,53.439998626708984 +PM,2008-07-11,53.369998931884766 +PM,2008-07-14,53.560001373291016 +PM,2008-07-15,53.29999923706055 +PM,2008-07-16,52.91999816894531 +PM,2008-07-17,50.959999084472656 +PM,2008-07-18,50.720001220703125 +PM,2008-07-21,50.47999954223633 +PM,2008-07-22,52.04999923706055 +PM,2008-07-23,51.470001220703125 +PM,2008-07-24,52.459999084472656 +PM,2008-07-25,53.04999923706055 +PM,2008-07-28,52.619998931884766 +PM,2008-07-29,53.34000015258789 +PM,2008-07-30,53.369998931884766 +PM,2008-07-31,51.650001525878906 +PM,2008-08-01,52.08000183105469 +PM,2008-08-04,53.720001220703125 +PM,2008-08-05,55.20000076293945 +PM,2008-08-06,55.529998779296875 +PM,2008-08-07,54.63999938964844 +PM,2008-08-08,55.209999084472656 +PM,2008-08-11,55.75 +PM,2008-08-12,55.95000076293945 +PM,2008-08-13,55.540000915527344 +PM,2008-08-14,55.470001220703125 +PM,2008-08-15,55.56999969482422 +PM,2008-08-18,55.0099983215332 +PM,2008-08-19,54.5099983215332 +PM,2008-08-20,54.61000061035156 +PM,2008-08-21,54.81999969482422 +PM,2008-08-22,55.529998779296875 +PM,2008-08-25,54.869998931884766 +PM,2008-08-26,54.63999938964844 +PM,2008-08-27,54.099998474121094 +PM,2008-08-28,53.91999816894531 +PM,2008-08-29,53.70000076293945 +PM,2008-09-02,54.810001373291016 +PM,2008-09-03,54.06999969482422 +PM,2008-09-04,53.369998931884766 +PM,2008-09-05,54.0 +PM,2008-09-08,54.97999954223633 +PM,2008-09-09,54.779998779296875 +PM,2008-09-10,54.619998931884766 +PM,2008-09-11,54.810001373291016 +PM,2008-09-12,53.68000030517578 +PM,2008-09-15,52.81999969482422 +PM,2008-09-16,53.77000045776367 +PM,2008-09-17,48.97999954223633 +PM,2008-09-18,50.0 +PM,2008-09-19,51.41999816894531 +PM,2008-09-22,50.029998779296875 +PM,2008-09-23,49.25 +PM,2008-09-24,49.790000915527344 +PM,2008-09-25,51.61000061035156 +PM,2008-09-26,50.900001525878906 +PM,2008-09-29,46.79999923706055 +PM,2008-09-30,48.099998474121094 +PM,2008-10-01,50.779998779296875 +PM,2008-10-02,49.08000183105469 +PM,2008-10-03,49.66999816894531 +PM,2008-10-06,46.119998931884766 +PM,2008-10-07,44.36000061035156 +PM,2008-10-08,43.04999923706055 +PM,2008-10-09,39.0 +PM,2008-10-10,39.7400016784668 +PM,2008-10-13,44.9900016784668 +PM,2008-10-14,44.040000915527344 +PM,2008-10-15,40.81999969482422 +PM,2008-10-16,43.0099983215332 +PM,2008-10-17,43.29999923706055 +PM,2008-10-20,43.38999938964844 +PM,2008-10-21,42.15999984741211 +PM,2008-10-22,40.83000183105469 +PM,2008-10-23,42.959999084472656 +PM,2008-10-24,40.5 +PM,2008-10-27,39.060001373291016 +PM,2008-10-28,42.58000183105469 +PM,2008-10-29,41.54999923706055 +PM,2008-10-30,42.79999923706055 +PM,2008-10-31,43.470001220703125 +PM,2008-11-03,42.61000061035156 +PM,2008-11-04,44.75 +PM,2008-11-05,44.02000045776367 +PM,2008-11-06,40.880001068115234 +PM,2008-11-07,42.20000076293945 +PM,2008-11-10,42.11000061035156 +PM,2008-11-11,41.31999969482422 +PM,2008-11-12,39.099998474121094 +PM,2008-11-13,39.84000015258789 +PM,2008-11-14,38.40999984741211 +PM,2008-11-17,38.349998474121094 +PM,2008-11-18,38.54999923706055 +PM,2008-11-19,36.63999938964844 +PM,2008-11-20,36.630001068115234 +PM,2008-11-21,38.2599983215332 +PM,2008-11-24,41.83000183105469 +PM,2008-11-25,41.20000076293945 +PM,2008-11-26,42.5 +PM,2008-11-28,42.15999984741211 +PM,2008-12-01,39.68000030517578 +PM,2008-12-02,40.029998779296875 +PM,2008-12-03,41.61000061035156 +PM,2008-12-04,40.86000061035156 +PM,2008-12-05,42.36000061035156 +PM,2008-12-08,42.65999984741211 +PM,2008-12-09,41.970001220703125 +PM,2008-12-10,42.29999923706055 +PM,2008-12-11,41.95000076293945 +PM,2008-12-12,41.36000061035156 +PM,2008-12-15,41.540000915527344 +PM,2008-12-16,41.02000045776367 +PM,2008-12-17,42.029998779296875 +PM,2008-12-18,41.959999084472656 +PM,2008-12-19,41.849998474121094 +PM,2008-12-22,42.16999816894531 +PM,2008-12-23,41.72999954223633 +PM,2008-12-24,42.41999816894531 +PM,2008-12-26,42.459999084472656 +PM,2008-12-29,43.15999984741211 +PM,2008-12-30,43.90999984741211 +PM,2008-12-31,43.5099983215332 +PM,2009-01-02,44.119998931884766 +PM,2009-01-05,44.470001220703125 +PM,2009-01-06,43.2400016784668 +PM,2009-01-07,42.70000076293945 +PM,2009-01-08,42.70000076293945 +PM,2009-01-09,42.31999969482422 +PM,2009-01-12,41.83000183105469 +PM,2009-01-13,42.189998626708984 +PM,2009-01-14,41.560001373291016 +PM,2009-01-15,41.47999954223633 +PM,2009-01-16,42.119998931884766 +PM,2009-01-20,41.47999954223633 +PM,2009-01-21,41.40999984741211 +PM,2009-01-22,40.959999084472656 +PM,2009-01-23,41.220001220703125 +PM,2009-01-26,41.130001068115234 +PM,2009-01-27,40.150001525878906 +PM,2009-01-28,39.9900016784668 +PM,2009-01-29,38.75 +PM,2009-01-30,37.150001525878906 +PM,2009-02-02,37.40999984741211 +PM,2009-02-03,38.31999969482422 +PM,2009-02-04,36.779998779296875 +PM,2009-02-05,37.2599983215332 +PM,2009-02-06,36.83000183105469 +PM,2009-02-09,36.720001220703125 +PM,2009-02-10,36.040000915527344 +PM,2009-02-11,36.369998931884766 +PM,2009-02-12,36.150001525878906 +PM,2009-02-13,35.9900016784668 +PM,2009-02-17,34.72999954223633 +PM,2009-02-18,35.400001525878906 +PM,2009-02-19,35.90999984741211 +PM,2009-02-20,35.630001068115234 +PM,2009-02-23,35.11000061035156 +PM,2009-02-24,34.900001525878906 +PM,2009-02-25,34.79999923706055 +PM,2009-02-26,34.209999084472656 +PM,2009-02-27,33.470001220703125 +PM,2009-03-02,32.75 +PM,2009-03-03,32.34000015258789 +PM,2009-03-04,33.4900016784668 +PM,2009-03-05,32.95000076293945 +PM,2009-03-06,33.34000015258789 +PM,2009-03-09,34.06999969482422 +PM,2009-03-10,34.04999923706055 +PM,2009-03-11,33.650001525878906 +PM,2009-03-12,34.63999938964844 +PM,2009-03-13,36.0099983215332 +PM,2009-03-16,37.15999984741211 +PM,2009-03-17,38.599998474121094 +PM,2009-03-18,38.279998779296875 +PM,2009-03-19,37.209999084472656 +PM,2009-03-20,38.36000061035156 +PM,2009-03-23,38.119998931884766 +PM,2009-03-24,38.79999923706055 +PM,2009-03-25,38.58000183105469 +PM,2009-03-26,38.29999923706055 +PM,2009-03-27,37.58000183105469 +PM,2009-03-30,36.72999954223633 +PM,2009-03-31,35.58000183105469 +PM,2009-04-01,36.220001220703125 +PM,2009-04-02,36.09000015258789 +PM,2009-04-03,36.20000076293945 +PM,2009-04-06,37.33000183105469 +PM,2009-04-07,36.97999954223633 +PM,2009-04-08,38.25 +PM,2009-04-09,37.709999084472656 +PM,2009-04-13,37.08000183105469 +PM,2009-04-14,36.439998626708984 +PM,2009-04-15,37.79999923706055 +PM,2009-04-16,38.0 +PM,2009-04-17,37.31999969482422 +PM,2009-04-20,36.90999984741211 +PM,2009-04-21,36.88999938964844 +PM,2009-04-22,36.25 +PM,2009-04-23,37.0 +PM,2009-04-24,37.43000030517578 +PM,2009-04-27,37.189998626708984 +PM,2009-04-28,36.83000183105469 +PM,2009-04-29,36.84000015258789 +PM,2009-04-30,36.20000076293945 +PM,2009-05-01,37.18000030517578 +PM,2009-05-04,38.130001068115234 +PM,2009-05-05,37.290000915527344 +PM,2009-05-06,39.290000915527344 +PM,2009-05-07,40.869998931884766 +PM,2009-05-08,41.099998474121094 +PM,2009-05-11,40.54999923706055 +PM,2009-05-12,41.84000015258789 +PM,2009-05-13,41.77000045776367 +PM,2009-05-14,42.41999816894531 +PM,2009-05-15,43.16999816894531 +PM,2009-05-18,42.689998626708984 +PM,2009-05-19,42.220001220703125 +PM,2009-05-20,43.189998626708984 +PM,2009-05-21,42.810001373291016 +PM,2009-05-22,42.709999084472656 +PM,2009-05-26,42.130001068115234 +PM,2009-05-27,41.650001525878906 +PM,2009-05-28,42.540000915527344 +PM,2009-05-29,42.63999938964844 +PM,2009-06-01,43.630001068115234 +PM,2009-06-02,44.599998474121094 +PM,2009-06-03,44.189998626708984 +PM,2009-06-04,44.43000030517578 +PM,2009-06-05,44.099998474121094 +PM,2009-06-08,44.529998779296875 +PM,2009-06-09,43.849998474121094 +PM,2009-06-10,43.52000045776367 +PM,2009-06-11,43.880001068115234 +PM,2009-06-12,43.52000045776367 +PM,2009-06-15,42.88999938964844 +PM,2009-06-16,42.2599983215332 +PM,2009-06-17,41.900001525878906 +PM,2009-06-18,42.529998779296875 +PM,2009-06-19,42.150001525878906 +PM,2009-06-22,41.58000183105469 +PM,2009-06-23,41.459999084472656 +PM,2009-06-24,41.630001068115234 +PM,2009-06-25,42.97999954223633 +PM,2009-06-26,42.61000061035156 +PM,2009-06-29,43.38999938964844 +PM,2009-06-30,43.619998931884766 +PM,2009-07-01,44.09000015258789 +PM,2009-07-02,42.939998626708984 +PM,2009-07-06,44.150001525878906 +PM,2009-07-07,43.75 +PM,2009-07-08,43.4900016784668 +PM,2009-07-09,42.34000015258789 +PM,2009-07-10,42.349998474121094 +PM,2009-07-13,42.900001525878906 +PM,2009-07-14,42.65999984741211 +PM,2009-07-15,44.029998779296875 +PM,2009-07-16,43.29999923706055 +PM,2009-07-17,44.0 +PM,2009-07-20,43.95000076293945 +PM,2009-07-21,43.900001525878906 +PM,2009-07-22,43.880001068115234 +PM,2009-07-23,46.02000045776367 +PM,2009-07-24,47.29999923706055 +PM,2009-07-27,46.70000076293945 +PM,2009-07-28,46.47999954223633 +PM,2009-07-29,46.81999969482422 +PM,2009-07-30,46.81999969482422 +PM,2009-07-31,46.599998474121094 +PM,2009-08-03,46.81999969482422 +PM,2009-08-04,46.97999954223633 +PM,2009-08-05,46.77000045776367 +PM,2009-08-06,46.9900016784668 +PM,2009-08-07,47.060001373291016 +PM,2009-08-10,47.20000076293945 +PM,2009-08-11,46.790000915527344 +PM,2009-08-12,46.540000915527344 +PM,2009-08-13,46.43000030517578 +PM,2009-08-14,46.619998931884766 +PM,2009-08-17,45.459999084472656 +PM,2009-08-18,46.31999969482422 +PM,2009-08-19,45.790000915527344 +PM,2009-08-20,46.47999954223633 +PM,2009-08-21,46.869998931884766 +PM,2009-08-24,47.43000030517578 +PM,2009-08-25,46.79999923706055 +PM,2009-08-26,46.68000030517578 +PM,2009-08-27,46.27000045776367 +PM,2009-08-28,45.36000061035156 +PM,2009-08-31,45.709999084472656 +PM,2009-09-01,45.15999984741211 +PM,2009-09-02,45.63999938964844 +PM,2009-09-03,45.81999969482422 +PM,2009-09-04,46.04999923706055 +PM,2009-09-08,47.45000076293945 +PM,2009-09-09,47.220001220703125 +PM,2009-09-10,46.81999969482422 +PM,2009-09-11,47.41999816894531 +PM,2009-09-14,47.65999984741211 +PM,2009-09-15,46.900001525878906 +PM,2009-09-16,47.5 +PM,2009-09-17,47.529998779296875 +PM,2009-09-18,48.18000030517578 +PM,2009-09-21,48.43000030517578 +PM,2009-09-22,48.93000030517578 +PM,2009-09-23,49.400001525878906 +PM,2009-09-24,48.290000915527344 +PM,2009-09-25,47.63999938964844 +PM,2009-09-28,48.02000045776367 +PM,2009-09-29,48.720001220703125 +PM,2009-09-30,48.7400016784668 +PM,2009-10-01,48.31999969482422 +PM,2009-10-02,48.36000061035156 +PM,2009-10-05,49.04999923706055 +PM,2009-10-06,49.90999984741211 +PM,2009-10-07,49.59000015258789 +PM,2009-10-08,50.349998474121094 +PM,2009-10-09,50.189998626708984 +PM,2009-10-12,50.45000076293945 +PM,2009-10-13,49.880001068115234 +PM,2009-10-14,50.33000183105469 +PM,2009-10-15,50.380001068115234 +PM,2009-10-16,50.95000076293945 +PM,2009-10-19,51.45000076293945 +PM,2009-10-20,51.54999923706055 +PM,2009-10-21,50.81999969482422 +PM,2009-10-22,49.459999084472656 +PM,2009-10-23,49.06999969482422 +PM,2009-10-26,48.75 +PM,2009-10-27,48.90999984741211 +PM,2009-10-28,48.959999084472656 +PM,2009-10-29,49.0099983215332 +PM,2009-10-30,47.36000061035156 +PM,2009-11-02,48.56999969482422 +PM,2009-11-03,47.849998474121094 +PM,2009-11-04,47.380001068115234 +PM,2009-11-05,48.65999984741211 +PM,2009-11-06,48.83000183105469 +PM,2009-11-09,49.869998931884766 +PM,2009-11-10,49.83000183105469 +PM,2009-11-11,49.349998474121094 +PM,2009-11-12,49.959999084472656 +PM,2009-11-13,50.150001525878906 +PM,2009-11-16,50.63999938964844 +PM,2009-11-17,50.61000061035156 +PM,2009-11-18,50.52000045776367 +PM,2009-11-19,50.13999938964844 +PM,2009-11-20,49.72999954223633 +PM,2009-11-23,50.06999969482422 +PM,2009-11-24,50.31999969482422 +PM,2009-11-25,50.310001373291016 +PM,2009-11-27,49.9900016784668 +PM,2009-11-30,48.09000015258789 +PM,2009-12-01,49.16999816894531 +PM,2009-12-02,49.16999816894531 +PM,2009-12-03,49.47999954223633 +PM,2009-12-04,49.81999969482422 +PM,2009-12-07,49.84000015258789 +PM,2009-12-08,49.040000915527344 +PM,2009-12-09,49.060001373291016 +PM,2009-12-10,48.869998931884766 +PM,2009-12-11,48.47999954223633 +PM,2009-12-14,50.2599983215332 +PM,2009-12-15,50.06999969482422 +PM,2009-12-16,50.08000183105469 +PM,2009-12-17,49.290000915527344 +PM,2009-12-18,48.65999984741211 +PM,2009-12-21,49.25 +PM,2009-12-22,49.599998474121094 +PM,2009-12-23,48.79999923706055 +PM,2009-12-24,48.900001525878906 +PM,2009-12-28,48.849998474121094 +PM,2009-12-29,48.849998474121094 +PM,2009-12-30,48.65999984741211 +PM,2009-12-31,48.189998626708984 +PM,2010-01-04,49.349998474121094 +PM,2010-01-05,48.91999816894531 +PM,2010-01-06,48.91999816894531 +PM,2010-01-07,49.529998779296875 +PM,2010-01-08,49.2599983215332 +PM,2010-01-11,49.439998626708984 +PM,2010-01-12,49.16999816894531 +PM,2010-01-13,49.66999816894531 +PM,2010-01-14,49.599998474121094 +PM,2010-01-15,49.619998931884766 +PM,2010-01-19,50.09000015258789 +PM,2010-01-20,49.2400016784668 +PM,2010-01-21,47.72999954223633 +PM,2010-01-22,46.810001373291016 +PM,2010-01-25,47.04999923706055 +PM,2010-01-26,47.0 +PM,2010-01-27,46.63999938964844 +PM,2010-01-28,46.209999084472656 +PM,2010-01-29,45.5099983215332 +PM,2010-02-01,46.11000061035156 +PM,2010-02-02,47.599998474121094 +PM,2010-02-03,46.970001220703125 +PM,2010-02-04,45.939998626708984 +PM,2010-02-05,45.65999984741211 +PM,2010-02-08,45.529998779296875 +PM,2010-02-09,46.849998474121094 +PM,2010-02-10,46.810001373291016 +PM,2010-02-11,48.66999816894531 +PM,2010-02-12,49.290000915527344 +PM,2010-02-16,49.41999816894531 +PM,2010-02-17,49.83000183105469 +PM,2010-02-18,50.279998779296875 +PM,2010-02-19,49.97999954223633 +PM,2010-02-22,49.75 +PM,2010-02-23,49.29999923706055 +PM,2010-02-24,49.83000183105469 +PM,2010-02-25,49.61000061035156 +PM,2010-02-26,48.97999954223633 +PM,2010-03-01,48.93000030517578 +PM,2010-03-02,49.810001373291016 +PM,2010-03-03,49.97999954223633 +PM,2010-03-04,50.65999984741211 +PM,2010-03-05,51.25 +PM,2010-03-08,50.790000915527344 +PM,2010-03-09,50.380001068115234 +PM,2010-03-10,50.29999923706055 +PM,2010-03-11,50.2400016784668 +PM,2010-03-12,50.13999938964844 +PM,2010-03-15,50.91999816894531 +PM,2010-03-16,51.2400016784668 +PM,2010-03-17,51.83000183105469 +PM,2010-03-18,51.81999969482422 +PM,2010-03-19,52.68000030517578 +PM,2010-03-22,52.88999938964844 +PM,2010-03-23,52.439998626708984 +PM,2010-03-24,51.88999938964844 +PM,2010-03-25,51.720001220703125 +PM,2010-03-26,52.119998931884766 +PM,2010-03-29,52.529998779296875 +PM,2010-03-30,52.4900016784668 +PM,2010-03-31,52.15999984741211 +PM,2010-04-01,52.470001220703125 +PM,2010-04-05,52.849998474121094 +PM,2010-04-06,52.650001525878906 +PM,2010-04-07,52.52000045776367 +PM,2010-04-08,52.369998931884766 +PM,2010-04-09,52.75 +PM,2010-04-12,52.95000076293945 +PM,2010-04-13,52.459999084472656 +PM,2010-04-14,51.29999923706055 +PM,2010-04-15,51.59000015258789 +PM,2010-04-16,50.7400016784668 +PM,2010-04-19,51.349998474121094 +PM,2010-04-20,51.91999816894531 +PM,2010-04-21,51.9900016784668 +PM,2010-04-22,51.2400016784668 +PM,2010-04-23,51.13999938964844 +PM,2010-04-26,50.130001068115234 +PM,2010-04-27,48.439998626708984 +PM,2010-04-28,49.09000015258789 +PM,2010-04-29,49.58000183105469 +PM,2010-04-30,49.08000183105469 +PM,2010-05-03,49.41999816894531 +PM,2010-05-04,49.0 +PM,2010-05-05,48.709999084472656 +PM,2010-05-06,47.0 +PM,2010-05-07,46.41999816894531 +PM,2010-05-10,48.349998474121094 +PM,2010-05-11,48.349998474121094 +PM,2010-05-12,47.9900016784668 +PM,2010-05-13,47.36000061035156 +PM,2010-05-14,46.560001373291016 +PM,2010-05-17,46.25 +PM,2010-05-18,45.560001373291016 +PM,2010-05-19,46.2599983215332 +PM,2010-05-20,44.54999923706055 +PM,2010-05-21,44.2599983215332 +PM,2010-05-24,44.29999923706055 +PM,2010-05-25,43.720001220703125 +PM,2010-05-26,43.70000076293945 +PM,2010-05-27,44.70000076293945 +PM,2010-05-28,44.119998931884766 +PM,2010-06-01,43.970001220703125 +PM,2010-06-02,45.04999923706055 +PM,2010-06-03,45.02000045776367 +PM,2010-06-04,43.7400016784668 +PM,2010-06-07,43.16999816894531 +PM,2010-06-08,43.72999954223633 +PM,2010-06-09,44.150001525878906 +PM,2010-06-10,45.11000061035156 +PM,2010-06-11,44.349998474121094 +PM,2010-06-14,45.56999969482422 +PM,2010-06-15,45.560001373291016 +PM,2010-06-16,45.54999923706055 +PM,2010-06-17,45.599998474121094 +PM,2010-06-18,45.90999984741211 +PM,2010-06-21,46.290000915527344 +PM,2010-06-22,44.9900016784668 +PM,2010-06-23,46.4900016784668 +PM,2010-06-24,46.43000030517578 +PM,2010-06-25,45.900001525878906 +PM,2010-06-28,46.290000915527344 +PM,2010-06-29,45.720001220703125 +PM,2010-06-30,45.84000015258789 +PM,2010-07-01,46.54999923706055 +PM,2010-07-02,46.45000076293945 +PM,2010-07-06,46.77000045776367 +PM,2010-07-07,47.540000915527344 +PM,2010-07-08,48.540000915527344 +PM,2010-07-09,48.59000015258789 +PM,2010-07-12,48.84000015258789 +PM,2010-07-13,49.29999923706055 +PM,2010-07-14,49.52000045776367 +PM,2010-07-15,50.099998474121094 +PM,2010-07-16,49.66999816894531 +PM,2010-07-19,49.959999084472656 +PM,2010-07-20,50.630001068115234 +PM,2010-07-21,49.88999938964844 +PM,2010-07-22,50.84000015258789 +PM,2010-07-23,50.65999984741211 +PM,2010-07-26,51.189998626708984 +PM,2010-07-27,51.34000015258789 +PM,2010-07-28,51.040000915527344 +PM,2010-07-29,51.18000030517578 +PM,2010-07-30,51.040000915527344 +PM,2010-08-02,51.959999084472656 +PM,2010-08-03,52.150001525878906 +PM,2010-08-04,52.2400016784668 +PM,2010-08-05,51.81999969482422 +PM,2010-08-06,52.189998626708984 +PM,2010-08-09,52.540000915527344 +PM,2010-08-10,52.970001220703125 +PM,2010-08-11,51.75 +PM,2010-08-12,51.849998474121094 +PM,2010-08-13,51.9900016784668 +PM,2010-08-16,51.9900016784668 +PM,2010-08-17,52.56999969482422 +PM,2010-08-18,52.7599983215332 +PM,2010-08-19,52.0 +PM,2010-08-20,51.97999954223633 +PM,2010-08-23,51.72999954223633 +PM,2010-08-24,51.5099983215332 +PM,2010-08-25,51.52000045776367 +PM,2010-08-26,51.060001373291016 +PM,2010-08-27,51.439998626708984 +PM,2010-08-30,51.43000030517578 +PM,2010-08-31,51.36000061035156 +PM,2010-09-01,52.970001220703125 +PM,2010-09-02,53.290000915527344 +PM,2010-09-03,54.040000915527344 +PM,2010-09-07,53.63999938964844 +PM,2010-09-08,53.619998931884766 +PM,2010-09-09,53.75 +PM,2010-09-10,54.599998474121094 +PM,2010-09-13,54.77000045776367 +PM,2010-09-14,54.86000061035156 +PM,2010-09-15,55.540000915527344 +PM,2010-09-16,55.11000061035156 +PM,2010-09-17,55.119998931884766 +PM,2010-09-20,55.95000076293945 +PM,2010-09-21,56.040000915527344 +PM,2010-09-22,55.189998626708984 +PM,2010-09-23,55.11000061035156 +PM,2010-09-24,56.099998474121094 +PM,2010-09-27,55.459999084472656 +PM,2010-09-28,56.08000183105469 +PM,2010-09-29,56.31999969482422 +PM,2010-09-30,56.02000045776367 +PM,2010-10-01,55.54999923706055 +PM,2010-10-04,55.290000915527344 +PM,2010-10-05,55.349998474121094 +PM,2010-10-06,56.310001373291016 +PM,2010-10-07,56.290000915527344 +PM,2010-10-08,56.630001068115234 +PM,2010-10-11,56.41999816894531 +PM,2010-10-12,57.18000030517578 +PM,2010-10-13,57.36000061035156 +PM,2010-10-14,57.75 +PM,2010-10-15,58.540000915527344 +PM,2010-10-18,58.380001068115234 +PM,2010-10-19,57.06999969482422 +PM,2010-10-20,57.47999954223633 +PM,2010-10-21,57.560001373291016 +PM,2010-10-22,58.130001068115234 +PM,2010-10-25,59.470001220703125 +PM,2010-10-26,59.5 +PM,2010-10-27,58.97999954223633 +PM,2010-10-28,59.2599983215332 +PM,2010-10-29,58.5099983215332 +PM,2010-11-01,58.290000915527344 +PM,2010-11-02,58.459999084472656 +PM,2010-11-03,59.29999923706055 +PM,2010-11-04,60.81999969482422 +PM,2010-11-05,60.439998626708984 +PM,2010-11-08,60.220001220703125 +PM,2010-11-09,59.560001373291016 +PM,2010-11-10,59.61000061035156 +PM,2010-11-11,59.81999969482422 +PM,2010-11-12,59.63999938964844 +PM,2010-11-15,59.45000076293945 +PM,2010-11-16,58.540000915527344 +PM,2010-11-17,57.790000915527344 +PM,2010-11-18,59.45000076293945 +PM,2010-11-19,59.810001373291016 +PM,2010-11-22,59.47999954223633 +PM,2010-11-23,58.77000045776367 +PM,2010-11-24,59.209999084472656 +PM,2010-11-26,58.779998779296875 +PM,2010-11-29,57.81999969482422 +PM,2010-11-30,56.88999938964844 +PM,2010-12-01,57.70000076293945 +PM,2010-12-02,57.93000030517578 +PM,2010-12-03,58.119998931884766 +PM,2010-12-06,58.529998779296875 +PM,2010-12-07,59.400001525878906 +PM,2010-12-08,59.349998474121094 +PM,2010-12-09,59.38999938964844 +PM,2010-12-10,59.0 +PM,2010-12-13,58.70000076293945 +PM,2010-12-14,59.38999938964844 +PM,2010-12-15,59.40999984741211 +PM,2010-12-16,59.709999084472656 +PM,2010-12-17,59.689998626708984 +PM,2010-12-20,59.56999969482422 +PM,2010-12-21,58.47999954223633 +PM,2010-12-22,58.869998931884766 +PM,2010-12-23,58.66999816894531 +PM,2010-12-27,58.599998474121094 +PM,2010-12-28,58.529998779296875 +PM,2010-12-29,58.75 +PM,2010-12-30,58.4900016784668 +PM,2010-12-31,58.529998779296875 +PM,2011-01-03,58.66999816894531 +PM,2011-01-04,58.66999816894531 +PM,2011-01-05,58.5 +PM,2011-01-06,57.720001220703125 +PM,2011-01-07,56.41999816894531 +PM,2011-01-10,56.5099983215332 +PM,2011-01-11,56.02000045776367 +PM,2011-01-12,56.59000015258789 +PM,2011-01-13,56.5 +PM,2011-01-14,56.66999816894531 +PM,2011-01-18,56.220001220703125 +PM,2011-01-19,56.59000015258789 +PM,2011-01-20,56.4900016784668 +PM,2011-01-21,56.70000076293945 +PM,2011-01-24,57.099998474121094 +PM,2011-01-25,57.529998779296875 +PM,2011-01-26,57.380001068115234 +PM,2011-01-27,56.9900016784668 +PM,2011-01-28,56.599998474121094 +PM,2011-01-31,57.2400016784668 +PM,2011-02-01,57.720001220703125 +PM,2011-02-02,57.68000030517578 +PM,2011-02-03,58.0099983215332 +PM,2011-02-04,58.66999816894531 +PM,2011-02-07,59.0 +PM,2011-02-08,59.060001373291016 +PM,2011-02-09,59.540000915527344 +PM,2011-02-10,59.16999816894531 +PM,2011-02-11,59.619998931884766 +PM,2011-02-14,59.7400016784668 +PM,2011-02-15,59.88999938964844 +PM,2011-02-16,60.70000076293945 +PM,2011-02-17,60.84000015258789 +PM,2011-02-18,61.43000030517578 +PM,2011-02-22,61.540000915527344 +PM,2011-02-23,61.97999954223633 +PM,2011-02-24,62.290000915527344 +PM,2011-02-25,62.25 +PM,2011-02-28,62.779998779296875 +PM,2011-03-01,62.27000045776367 +PM,2011-03-02,62.91999816894531 +PM,2011-03-03,63.66999816894531 +PM,2011-03-04,63.5 +PM,2011-03-07,63.63999938964844 +PM,2011-03-08,64.25 +PM,2011-03-09,64.3499984741211 +PM,2011-03-10,63.7599983215332 +PM,2011-03-11,63.779998779296875 +PM,2011-03-14,63.58000183105469 +PM,2011-03-15,62.70000076293945 +PM,2011-03-16,61.869998931884766 +PM,2011-03-17,61.790000915527344 +PM,2011-03-18,61.720001220703125 +PM,2011-03-21,62.95000076293945 +PM,2011-03-22,63.34000015258789 +PM,2011-03-23,63.84000015258789 +PM,2011-03-24,64.5199966430664 +PM,2011-03-25,65.12000274658203 +PM,2011-03-28,65.16999816894531 +PM,2011-03-29,65.26000213623047 +PM,2011-03-30,65.69999694824219 +PM,2011-03-31,65.62999725341797 +PM,2011-04-01,64.93000030517578 +PM,2011-04-04,64.91999816894531 +PM,2011-04-05,65.55000305175781 +PM,2011-04-06,65.80999755859375 +PM,2011-04-07,65.68000030517578 +PM,2011-04-08,65.83000183105469 +PM,2011-04-11,66.83000183105469 +PM,2011-04-12,66.04000091552734 +PM,2011-04-13,66.11000061035156 +PM,2011-04-14,66.19000244140625 +PM,2011-04-15,66.55999755859375 +PM,2011-04-18,65.76000213623047 +PM,2011-04-19,66.12999725341797 +PM,2011-04-20,66.4800033569336 +PM,2011-04-21,67.61000061035156 +PM,2011-04-25,67.5999984741211 +PM,2011-04-26,67.58999633789062 +PM,2011-04-27,67.5199966430664 +PM,2011-04-28,69.02999877929688 +PM,2011-04-29,69.44000244140625 +PM,2011-05-02,69.30999755859375 +PM,2011-05-03,69.55000305175781 +PM,2011-05-04,69.3499984741211 +PM,2011-05-05,68.38999938964844 +PM,2011-05-06,68.5999984741211 +PM,2011-05-09,68.29000091552734 +PM,2011-05-10,68.27999877929688 +PM,2011-05-11,68.16999816894531 +PM,2011-05-12,68.20999908447266 +PM,2011-05-13,68.30999755859375 +PM,2011-05-16,68.44000244140625 +PM,2011-05-17,68.58999633789062 +PM,2011-05-18,69.27999877929688 +PM,2011-05-19,70.68000030517578 +PM,2011-05-20,70.19000244140625 +PM,2011-05-23,69.0999984741211 +PM,2011-05-24,69.86000061035156 +PM,2011-05-25,69.48999786376953 +PM,2011-05-26,70.30000305175781 +PM,2011-05-27,70.5199966430664 +PM,2011-05-31,71.75 +PM,2011-06-01,71.06999969482422 +PM,2011-06-02,69.91000366210938 +PM,2011-06-03,68.98999786376953 +PM,2011-06-06,68.31999969482422 +PM,2011-06-07,67.80999755859375 +PM,2011-06-08,68.04000091552734 +PM,2011-06-09,68.12000274658203 +PM,2011-06-10,67.3499984741211 +PM,2011-06-13,67.52999877929688 +PM,2011-06-14,68.91999816894531 +PM,2011-06-15,67.51000213623047 +PM,2011-06-16,67.5199966430664 +PM,2011-06-17,68.4800033569336 +PM,2011-06-20,69.08000183105469 +PM,2011-06-21,68.05000305175781 +PM,2011-06-22,66.6500015258789 +PM,2011-06-23,66.16999816894531 +PM,2011-06-24,65.0999984741211 +PM,2011-06-27,65.91999816894531 +PM,2011-06-28,65.88999938964844 +PM,2011-06-29,66.16999816894531 +PM,2011-06-30,66.7699966430664 +PM,2011-07-01,66.75 +PM,2011-07-05,67.19000244140625 +PM,2011-07-06,68.23999786376953 +PM,2011-07-07,69.13999938964844 +PM,2011-07-08,69.41000366210938 +PM,2011-07-11,68.68000030517578 +PM,2011-07-12,67.0999984741211 +PM,2011-07-13,66.83999633789062 +PM,2011-07-14,66.41999816894531 +PM,2011-07-15,66.93000030517578 +PM,2011-07-18,66.83000183105469 +PM,2011-07-19,68.51000213623047 +PM,2011-07-20,68.19000244140625 +PM,2011-07-21,71.48999786376953 +PM,2011-07-22,72.11000061035156 +PM,2011-07-25,72.12999725341797 +PM,2011-07-26,71.91999816894531 +PM,2011-07-27,71.7699966430664 +PM,2011-07-28,72.3499984741211 +PM,2011-07-29,71.16999816894531 +PM,2011-08-01,70.72000122070312 +PM,2011-08-02,69.75 +PM,2011-08-03,69.95999908447266 +PM,2011-08-04,67.4000015258789 +PM,2011-08-05,69.33999633789062 +PM,2011-08-08,66.2699966430664 +PM,2011-08-09,67.4000015258789 +PM,2011-08-10,64.9000015258789 +PM,2011-08-11,65.55000305175781 +PM,2011-08-12,66.62999725341797 +PM,2011-08-15,68.33000183105469 +PM,2011-08-16,67.69999694824219 +PM,2011-08-17,69.05999755859375 +PM,2011-08-18,68.5 +PM,2011-08-19,68.83000183105469 +PM,2011-08-22,68.72000122070312 +PM,2011-08-23,70.2699966430664 +PM,2011-08-24,70.13999938964844 +PM,2011-08-25,68.87000274658203 +PM,2011-08-26,69.19999694824219 +PM,2011-08-29,70.5 +PM,2011-08-30,70.12000274658203 +PM,2011-08-31,69.31999969482422 +PM,2011-09-01,69.30000305175781 +PM,2011-09-02,68.23999786376953 +PM,2011-09-06,67.80999755859375 +PM,2011-09-07,68.95999908447266 +PM,2011-09-08,68.55000305175781 +PM,2011-09-09,65.9000015258789 +PM,2011-09-12,66.0199966430664 +PM,2011-09-13,65.97000122070312 +PM,2011-09-14,67.58999633789062 +PM,2011-09-15,68.29000091552734 +PM,2011-09-16,69.08000183105469 +PM,2011-09-19,67.91000366210938 +PM,2011-09-20,68.27999877929688 +PM,2011-09-21,66.80000305175781 +PM,2011-09-22,64.95999908447266 +PM,2011-09-23,63.810001373291016 +PM,2011-09-26,64.58000183105469 +PM,2011-09-27,64.70999908447266 +PM,2011-09-28,63.380001068115234 +PM,2011-09-29,64.01000213623047 +PM,2011-09-30,62.380001068115234 +PM,2011-10-03,61.7599983215332 +PM,2011-10-04,62.79999923706055 +PM,2011-10-05,63.290000915527344 +PM,2011-10-06,64.58000183105469 +PM,2011-10-07,65.12999725341797 +PM,2011-10-10,66.05000305175781 +PM,2011-10-11,65.30000305175781 +PM,2011-10-12,66.30999755859375 +PM,2011-10-13,66.44999694824219 +PM,2011-10-14,67.4000015258789 +PM,2011-10-17,67.04000091552734 +PM,2011-10-18,66.30999755859375 +PM,2011-10-19,66.02999877929688 +PM,2011-10-20,68.19000244140625 +PM,2011-10-21,70.0 +PM,2011-10-24,69.4800033569336 +PM,2011-10-25,68.83999633789062 +PM,2011-10-26,70.80000305175781 +PM,2011-10-27,72.0 +PM,2011-10-28,72.12000274658203 +PM,2011-10-31,69.87000274658203 +PM,2011-11-01,68.76000213623047 +PM,2011-11-02,69.87000274658203 +PM,2011-11-03,70.79000091552734 +PM,2011-11-04,70.20999908447266 +PM,2011-11-07,70.5 +PM,2011-11-08,71.19999694824219 +PM,2011-11-09,69.62000274658203 +PM,2011-11-10,71.0 +PM,2011-11-11,71.63999938964844 +PM,2011-11-14,71.20999908447266 +PM,2011-11-15,71.5199966430664 +PM,2011-11-16,71.62000274658203 +PM,2011-11-17,72.08000183105469 +PM,2011-11-18,73.08999633789062 +PM,2011-11-21,72.0 +PM,2011-11-22,72.01000213623047 +PM,2011-11-23,71.0199966430664 +PM,2011-11-25,71.30999755859375 +PM,2011-11-28,73.08999633789062 +PM,2011-11-29,74.45999908447266 +PM,2011-11-30,76.23999786376953 +PM,2011-12-01,75.69000244140625 +PM,2011-12-02,75.47000122070312 +PM,2011-12-05,75.87000274658203 +PM,2011-12-06,75.58000183105469 +PM,2011-12-07,75.58000183105469 +PM,2011-12-08,74.55999755859375 +PM,2011-12-09,75.58000183105469 +PM,2011-12-12,75.1500015258789 +PM,2011-12-13,75.51000213623047 +PM,2011-12-14,74.86000061035156 +PM,2011-12-15,75.91999816894531 +PM,2011-12-16,75.5999984741211 +PM,2011-12-19,76.19999694824219 +PM,2011-12-20,76.69999694824219 +PM,2011-12-21,78.18000030517578 +PM,2011-12-22,77.8499984741211 +PM,2011-12-23,78.75 +PM,2011-12-27,78.83000183105469 +PM,2011-12-28,78.51000213623047 +PM,2011-12-29,79.0999984741211 +PM,2011-12-30,78.4800033569336 +PM,2012-01-03,78.58999633789062 +PM,2012-01-04,78.44999694824219 +PM,2012-01-05,78.20999908447266 +PM,2012-01-06,77.08000183105469 +PM,2012-01-09,76.86000061035156 +PM,2012-01-10,77.31999969482422 +PM,2012-01-11,76.5999984741211 +PM,2012-01-12,76.44999694824219 +PM,2012-01-13,77.31999969482422 +PM,2012-01-17,75.9000015258789 +PM,2012-01-18,73.26000213623047 +PM,2012-01-19,73.77999877929688 +PM,2012-01-20,74.5199966430664 +PM,2012-01-23,74.86000061035156 +PM,2012-01-24,74.1500015258789 +PM,2012-01-25,76.80999755859375 +PM,2012-01-26,76.37999725341797 +PM,2012-01-27,75.45999908447266 +PM,2012-01-30,74.9000015258789 +PM,2012-01-31,74.7699966430664 +PM,2012-02-01,75.75 +PM,2012-02-02,75.83999633789062 +PM,2012-02-03,76.62000274658203 +PM,2012-02-06,76.8499984741211 +PM,2012-02-07,77.5999984741211 +PM,2012-02-08,77.87999725341797 +PM,2012-02-09,80.05999755859375 +PM,2012-02-10,80.44000244140625 +PM,2012-02-13,81.61000061035156 +PM,2012-02-14,81.6500015258789 +PM,2012-02-15,81.55000305175781 +PM,2012-02-16,81.94000244140625 +PM,2012-02-17,81.73999786376953 +PM,2012-02-21,82.2699966430664 +PM,2012-02-22,82.29000091552734 +PM,2012-02-23,82.16999816894531 +PM,2012-02-24,83.0199966430664 +PM,2012-02-27,83.0999984741211 +PM,2012-02-28,83.86000061035156 +PM,2012-02-29,83.5199966430664 +PM,2012-03-01,84.2300033569336 +PM,2012-03-02,84.55000305175781 +PM,2012-03-05,85.41999816894531 +PM,2012-03-06,84.05999755859375 +PM,2012-03-07,84.06999969482422 +PM,2012-03-08,84.62000274658203 +PM,2012-03-09,84.61000061035156 +PM,2012-03-12,84.54000091552734 +PM,2012-03-13,85.70999908447266 +PM,2012-03-14,85.44999694824219 +PM,2012-03-15,85.9000015258789 +PM,2012-03-16,85.80999755859375 +PM,2012-03-19,86.33999633789062 +PM,2012-03-20,86.54000091552734 +PM,2012-03-21,86.12000274658203 +PM,2012-03-22,86.83999633789062 +PM,2012-03-23,86.83000183105469 +PM,2012-03-26,88.1500015258789 +PM,2012-03-27,87.5199966430664 +PM,2012-03-28,86.97000122070312 +PM,2012-03-29,86.6500015258789 +PM,2012-03-30,88.61000061035156 +PM,2012-04-02,89.37999725341797 +PM,2012-04-03,88.9800033569336 +PM,2012-04-04,89.48999786376953 +PM,2012-04-05,88.63999938964844 +PM,2012-04-09,88.37000274658203 +PM,2012-04-10,87.05000305175781 +PM,2012-04-11,87.5199966430664 +PM,2012-04-12,87.26000213623047 +PM,2012-04-13,87.83999633789062 +PM,2012-04-16,87.04000091552734 +PM,2012-04-17,87.44999694824219 +PM,2012-04-18,87.73999786376953 +PM,2012-04-19,86.75 +PM,2012-04-20,87.80999755859375 +PM,2012-04-23,86.94000244140625 +PM,2012-04-24,86.16999816894531 +PM,2012-04-25,87.63999938964844 +PM,2012-04-26,88.55000305175781 +PM,2012-04-27,89.80999755859375 +PM,2012-04-30,89.51000213623047 +PM,2012-05-01,90.0 +PM,2012-05-02,90.30999755859375 +PM,2012-05-03,89.95999908447266 +PM,2012-05-04,89.12999725341797 +PM,2012-05-07,88.27999877929688 +PM,2012-05-08,87.72000122070312 +PM,2012-05-09,85.63999938964844 +PM,2012-05-10,86.16000366210938 +PM,2012-05-11,86.1500015258789 +PM,2012-05-14,85.38999938964844 +PM,2012-05-15,84.72000122070312 +PM,2012-05-16,85.23999786376953 +PM,2012-05-17,84.19999694824219 +PM,2012-05-18,84.30000305175781 +PM,2012-05-21,84.73999786376953 +PM,2012-05-22,85.05999755859375 +PM,2012-05-23,84.33000183105469 +PM,2012-05-24,85.33999633789062 +PM,2012-05-25,85.37999725341797 +PM,2012-05-29,85.58999633789062 +PM,2012-05-30,84.87999725341797 +PM,2012-05-31,84.51000213623047 +PM,2012-06-01,82.79000091552734 +PM,2012-06-04,81.91000366210938 +PM,2012-06-05,81.91000366210938 +PM,2012-06-06,83.06999969482422 +PM,2012-06-07,83.5999984741211 +PM,2012-06-08,83.97000122070312 +PM,2012-06-11,84.37999725341797 +PM,2012-06-12,85.01000213623047 +PM,2012-06-13,85.69999694824219 +PM,2012-06-14,87.33999633789062 +PM,2012-06-15,87.7300033569336 +PM,2012-06-18,88.12999725341797 +PM,2012-06-19,88.5199966430664 +PM,2012-06-20,88.51000213623047 +PM,2012-06-21,85.5999984741211 +PM,2012-06-22,86.01000213623047 +PM,2012-06-25,83.98999786376953 +PM,2012-06-26,84.02999877929688 +PM,2012-06-27,84.9000015258789 +PM,2012-06-28,85.62000274658203 +PM,2012-06-29,87.26000213623047 +PM,2012-07-02,89.0 +PM,2012-07-03,89.48999786376953 +PM,2012-07-05,88.9800033569336 +PM,2012-07-06,89.44999694824219 +PM,2012-07-09,90.61000061035156 +PM,2012-07-10,90.69999694824219 +PM,2012-07-11,90.54000091552734 +PM,2012-07-12,89.9000015258789 +PM,2012-07-13,90.20999908447266 +PM,2012-07-16,90.83999633789062 +PM,2012-07-17,89.98999786376953 +PM,2012-07-18,89.41000366210938 +PM,2012-07-19,89.55000305175781 +PM,2012-07-20,88.88999938964844 +PM,2012-07-23,87.98999786376953 +PM,2012-07-24,87.69000244140625 +PM,2012-07-25,86.88999938964844 +PM,2012-07-26,88.5999984741211 +PM,2012-07-27,90.30000305175781 +PM,2012-07-30,91.18000030517578 +PM,2012-07-31,91.44000244140625 +PM,2012-08-01,90.63999938964844 +PM,2012-08-02,90.06999969482422 +PM,2012-08-03,91.93000030517578 +PM,2012-08-06,92.2300033569336 +PM,2012-08-07,91.31999969482422 +PM,2012-08-08,91.7699966430664 +PM,2012-08-09,91.37999725341797 +PM,2012-08-10,92.20999908447266 +PM,2012-08-13,92.43000030517578 +PM,2012-08-14,93.13999938964844 +PM,2012-08-15,92.97000122070312 +PM,2012-08-16,93.29000091552734 +PM,2012-08-17,93.37999725341797 +PM,2012-08-20,93.16999816894531 +PM,2012-08-21,91.70999908447266 +PM,2012-08-22,90.87000274658203 +PM,2012-08-23,88.69000244140625 +PM,2012-08-24,89.76000213623047 +PM,2012-08-27,90.08999633789062 +PM,2012-08-28,90.87999725341797 +PM,2012-08-29,90.77999877929688 +PM,2012-08-30,90.55000305175781 +PM,2012-08-31,89.30000305175781 +PM,2012-09-04,89.62999725341797 +PM,2012-09-05,89.08999633789062 +PM,2012-09-06,89.4800033569336 +PM,2012-09-07,88.83000183105469 +PM,2012-09-10,88.62000274658203 +PM,2012-09-11,88.37999725341797 +PM,2012-09-12,86.66999816894531 +PM,2012-09-13,90.1500015258789 +PM,2012-09-14,89.4800033569336 +PM,2012-09-17,90.69000244140625 +PM,2012-09-18,91.51000213623047 +PM,2012-09-19,91.63999938964844 +PM,2012-09-20,92.12999725341797 +PM,2012-09-21,92.13999938964844 +PM,2012-09-24,92.12999725341797 +PM,2012-09-25,90.08000183105469 +PM,2012-09-26,90.41000366210938 +PM,2012-09-27,90.66000366210938 +PM,2012-09-28,89.94000244140625 +PM,2012-10-01,90.70999908447266 +PM,2012-10-02,91.8499984741211 +PM,2012-10-03,92.7699966430664 +PM,2012-10-04,93.30999755859375 +PM,2012-10-05,93.73999786376953 +PM,2012-10-08,93.3499984741211 +PM,2012-10-09,91.5 +PM,2012-10-10,90.77999877929688 +PM,2012-10-11,90.83999633789062 +PM,2012-10-12,91.69999694824219 +PM,2012-10-15,92.05999755859375 +PM,2012-10-16,92.5199966430664 +PM,2012-10-17,91.8499984741211 +PM,2012-10-18,88.0 +PM,2012-10-19,88.12000274658203 +PM,2012-10-22,89.19999694824219 +PM,2012-10-23,87.91000366210938 +PM,2012-10-24,87.7300033569336 +PM,2012-10-25,87.7300033569336 +PM,2012-10-26,88.27999877929688 +PM,2012-10-31,88.55999755859375 +PM,2012-11-01,87.58999633789062 +PM,2012-11-02,86.93000030517578 +PM,2012-11-05,86.79000091552734 +PM,2012-11-06,87.38999938964844 +PM,2012-11-07,86.3499984741211 +PM,2012-11-08,85.55000305175781 +PM,2012-11-09,85.41999816894531 +PM,2012-11-12,84.9800033569336 +PM,2012-11-13,84.41999816894531 +PM,2012-11-14,82.38999938964844 +PM,2012-11-15,83.97000122070312 +PM,2012-11-16,84.93000030517578 +PM,2012-11-19,86.86000061035156 +PM,2012-11-20,88.0999984741211 +PM,2012-11-21,88.72000122070312 +PM,2012-11-23,90.41000366210938 +PM,2012-11-26,89.87000274658203 +PM,2012-11-27,89.12999725341797 +PM,2012-11-28,89.91000366210938 +PM,2012-11-29,90.33000183105469 +PM,2012-11-30,89.87999725341797 +PM,2012-12-03,89.80000305175781 +PM,2012-12-04,88.94999694824219 +PM,2012-12-05,88.52999877929688 +PM,2012-12-06,88.66999816894531 +PM,2012-12-07,89.47000122070312 +PM,2012-12-10,89.06999969482422 +PM,2012-12-11,88.45999908447266 +PM,2012-12-12,88.77999877929688 +PM,2012-12-13,88.19999694824219 +PM,2012-12-14,87.75 +PM,2012-12-17,87.38999938964844 +PM,2012-12-18,86.51000213623047 +PM,2012-12-19,84.6500015258789 +PM,2012-12-20,85.5 +PM,2012-12-21,84.94999694824219 +PM,2012-12-24,83.73999786376953 +PM,2012-12-26,82.94999694824219 +PM,2012-12-27,83.7699966430664 +PM,2012-12-28,82.6500015258789 +PM,2012-12-31,83.63999938964844 +PM,2013-01-02,86.73999786376953 +PM,2013-01-03,85.86000061035156 +PM,2013-01-04,86.5199966430664 +PM,2013-01-07,86.25 +PM,2013-01-08,86.08999633789062 +PM,2013-01-09,85.83000183105469 +PM,2013-01-10,87.29000091552734 +PM,2013-01-11,89.2300033569336 +PM,2013-01-14,89.06999969482422 +PM,2013-01-15,88.91999816894531 +PM,2013-01-16,88.33999633789062 +PM,2013-01-17,89.13999938964844 +PM,2013-01-18,89.9800033569336 +PM,2013-01-22,90.02999877929688 +PM,2013-01-23,88.83999633789062 +PM,2013-01-24,89.76000213623047 +PM,2013-01-25,89.41999816894531 +PM,2013-01-28,89.0 +PM,2013-01-29,88.91000366210938 +PM,2013-01-30,87.6500015258789 +PM,2013-01-31,88.16000366210938 +PM,2013-02-01,88.12999725341797 +PM,2013-02-04,87.33000183105469 +PM,2013-02-05,87.95999908447266 +PM,2013-02-06,87.69000244140625 +PM,2013-02-07,89.81999969482422 +PM,2013-02-08,90.44999694824219 +PM,2013-02-11,90.3499984741211 +PM,2013-02-12,90.13999938964844 +PM,2013-02-13,90.98999786376953 +PM,2013-02-14,90.01000213623047 +PM,2013-02-15,89.98999786376953 +PM,2013-02-19,91.30999755859375 +PM,2013-02-20,92.08999633789062 +PM,2013-02-21,93.12999725341797 +PM,2013-02-22,93.41999816894531 +PM,2013-02-25,91.55999755859375 +PM,2013-02-26,91.5999984741211 +PM,2013-02-27,91.43000030517578 +PM,2013-02-28,91.75 +PM,2013-03-01,91.44000244140625 +PM,2013-03-04,92.36000061035156 +PM,2013-03-05,92.27999877929688 +PM,2013-03-06,91.5999984741211 +PM,2013-03-07,91.80999755859375 +PM,2013-03-08,91.11000061035156 +PM,2013-03-11,91.20999908447266 +PM,2013-03-12,90.88999938964844 +PM,2013-03-13,90.55000305175781 +PM,2013-03-14,91.30999755859375 +PM,2013-03-15,91.37000274658203 +PM,2013-03-18,90.36000061035156 +PM,2013-03-19,90.80999755859375 +PM,2013-03-20,91.41999816894531 +PM,2013-03-21,91.05000305175781 +PM,2013-03-22,91.62000274658203 +PM,2013-03-25,91.98999786376953 +PM,2013-03-26,91.76000213623047 +PM,2013-03-27,92.0 +PM,2013-03-28,92.70999908447266 +PM,2013-04-01,92.77999877929688 +PM,2013-04-02,94.41000366210938 +PM,2013-04-03,94.36000061035156 +PM,2013-04-04,94.52999877929688 +PM,2013-04-05,92.72000122070312 +PM,2013-04-08,94.44000244140625 +PM,2013-04-09,94.54000091552734 +PM,2013-04-10,95.26000213623047 +PM,2013-04-11,95.5999984741211 +PM,2013-04-12,96.44000244140625 +PM,2013-04-15,94.11000061035156 +PM,2013-04-16,94.97000122070312 +PM,2013-04-17,94.04000091552734 +PM,2013-04-18,91.69000244140625 +PM,2013-04-19,91.94999694824219 +PM,2013-04-22,92.81999969482422 +PM,2013-04-23,93.5999984741211 +PM,2013-04-24,94.05000305175781 +PM,2013-04-25,94.63999938964844 +PM,2013-04-26,95.30999755859375 +PM,2013-04-29,95.95999908447266 +PM,2013-04-30,95.58999633789062 +PM,2013-05-01,95.66999816894531 +PM,2013-05-02,95.01000213623047 +PM,2013-05-03,94.26000213623047 +PM,2013-05-06,93.11000061035156 +PM,2013-05-07,93.61000061035156 +PM,2013-05-08,94.51000213623047 +PM,2013-05-09,93.70999908447266 +PM,2013-05-10,93.31999969482422 +PM,2013-05-13,94.04000091552734 +PM,2013-05-14,94.95999908447266 +PM,2013-05-15,96.30000305175781 +PM,2013-05-16,95.44000244140625 +PM,2013-05-17,95.68000030517578 +PM,2013-05-20,95.0 +PM,2013-05-21,94.4000015258789 +PM,2013-05-22,93.97000122070312 +PM,2013-05-23,94.30999755859375 +PM,2013-05-24,94.12000274658203 +PM,2013-05-28,93.36000061035156 +PM,2013-05-29,92.25 +PM,2013-05-30,92.41999816894531 +PM,2013-05-31,90.91000366210938 +PM,2013-06-03,92.37999725341797 +PM,2013-06-04,91.88999938964844 +PM,2013-06-05,90.47000122070312 +PM,2013-06-06,92.0 +PM,2013-06-07,92.08999633789062 +PM,2013-06-10,91.62999725341797 +PM,2013-06-11,91.2300033569336 +PM,2013-06-12,91.6500015258789 +PM,2013-06-13,92.58000183105469 +PM,2013-06-14,92.12000274658203 +PM,2013-06-17,92.47000122070312 +PM,2013-06-18,92.6500015258789 +PM,2013-06-19,90.26000213623047 +PM,2013-06-20,86.62999725341797 +PM,2013-06-21,87.45999908447266 +PM,2013-06-24,86.8499984741211 +PM,2013-06-25,86.5 +PM,2013-06-26,87.54000091552734 +PM,2013-06-27,87.77999877929688 +PM,2013-06-28,86.62000274658203 +PM,2013-07-01,87.52999877929688 +PM,2013-07-02,87.55999755859375 +PM,2013-07-03,87.75 +PM,2013-07-05,87.51000213623047 +PM,2013-07-08,88.56999969482422 +PM,2013-07-09,89.18000030517578 +PM,2013-07-10,88.43000030517578 +PM,2013-07-11,90.33999633789062 +PM,2013-07-12,89.69999694824219 +PM,2013-07-15,89.61000061035156 +PM,2013-07-16,89.94999694824219 +PM,2013-07-17,89.70999908447266 +PM,2013-07-18,89.25 +PM,2013-07-19,88.61000061035156 +PM,2013-07-22,89.2300033569336 +PM,2013-07-23,88.77999877929688 +PM,2013-07-24,88.54000091552734 +PM,2013-07-25,89.22000122070312 +PM,2013-07-26,88.87999725341797 +PM,2013-07-29,88.66999816894531 +PM,2013-07-30,89.16999816894531 +PM,2013-07-31,89.18000030517578 +PM,2013-08-01,89.70999908447266 +PM,2013-08-02,89.58999633789062 +PM,2013-08-05,89.22000122070312 +PM,2013-08-06,88.7699966430664 +PM,2013-08-07,88.20999908447266 +PM,2013-08-08,89.36000061035156 +PM,2013-08-09,88.69999694824219 +PM,2013-08-12,88.30000305175781 +PM,2013-08-13,88.33000183105469 +PM,2013-08-14,88.18000030517578 +PM,2013-08-15,87.13999938964844 +PM,2013-08-16,85.75 +PM,2013-08-19,85.16000366210938 +PM,2013-08-20,84.20999908447266 +PM,2013-08-21,83.7699966430664 +PM,2013-08-22,84.16999816894531 +PM,2013-08-23,85.37000274658203 +PM,2013-08-26,84.41000366210938 +PM,2013-08-27,84.11000061035156 +PM,2013-08-28,82.94999694824219 +PM,2013-08-29,83.87999725341797 +PM,2013-08-30,83.44000244140625 +PM,2013-09-03,83.4000015258789 +PM,2013-09-04,83.8499984741211 +PM,2013-09-05,84.0999984741211 +PM,2013-09-06,84.19000244140625 +PM,2013-09-09,84.51000213623047 +PM,2013-09-10,84.2300033569336 +PM,2013-09-11,86.55999755859375 +PM,2013-09-12,86.27999877929688 +PM,2013-09-13,87.77999877929688 +PM,2013-09-16,87.8499984741211 +PM,2013-09-17,88.22000122070312 +PM,2013-09-18,89.94999694824219 +PM,2013-09-19,90.54000091552734 +PM,2013-09-20,90.47000122070312 +PM,2013-09-23,89.75 +PM,2013-09-24,87.41000366210938 +PM,2013-09-25,86.91000366210938 +PM,2013-09-26,87.69000244140625 +PM,2013-09-27,87.33000183105469 +PM,2013-09-30,86.58999633789062 +PM,2013-10-01,87.37000274658203 +PM,2013-10-02,87.72000122070312 +PM,2013-10-03,87.48999786376953 +PM,2013-10-04,87.04000091552734 +PM,2013-10-07,86.58000183105469 +PM,2013-10-08,85.94000244140625 +PM,2013-10-09,84.16000366210938 +PM,2013-10-10,86.16000366210938 +PM,2013-10-11,85.02999877929688 +PM,2013-10-14,86.69000244140625 +PM,2013-10-15,85.5 +PM,2013-10-16,86.08999633789062 +PM,2013-10-17,86.88999938964844 +PM,2013-10-18,86.93000030517578 +PM,2013-10-21,86.8499984741211 +PM,2013-10-22,87.77999877929688 +PM,2013-10-23,88.12000274658203 +PM,2013-10-24,88.18000030517578 +PM,2013-10-25,88.5999984741211 +PM,2013-10-28,89.9000015258789 +PM,2013-10-29,90.36000061035156 +PM,2013-10-30,89.33999633789062 +PM,2013-10-31,89.12000274658203 +PM,2013-11-01,89.76000213623047 +PM,2013-11-04,90.25 +PM,2013-11-05,90.12999725341797 +PM,2013-11-06,91.01000213623047 +PM,2013-11-07,89.97000122070312 +PM,2013-11-08,89.41000366210938 +PM,2013-11-11,89.7300033569336 +PM,2013-11-12,89.75 +PM,2013-11-13,90.62000274658203 +PM,2013-11-14,90.69999694824219 +PM,2013-11-15,91.36000061035156 +PM,2013-11-18,91.63999938964844 +PM,2013-11-19,91.47000122070312 +PM,2013-11-20,89.30000305175781 +PM,2013-11-21,86.5999984741211 +PM,2013-11-22,86.94999694824219 +PM,2013-11-25,86.29000091552734 +PM,2013-11-26,85.4800033569336 +PM,2013-11-27,85.5 +PM,2013-11-29,85.54000091552734 +PM,2013-12-02,85.06999969482422 +PM,2013-12-03,85.76000213623047 +PM,2013-12-04,85.91000366210938 +PM,2013-12-05,85.51000213623047 +PM,2013-12-06,85.83000183105469 +PM,2013-12-09,86.3499984741211 +PM,2013-12-10,85.79000091552734 +PM,2013-12-11,85.91999816894531 +PM,2013-12-12,85.31999969482422 +PM,2013-12-13,85.23999786376953 +PM,2013-12-16,84.75 +PM,2013-12-17,84.6500015258789 +PM,2013-12-18,85.4800033569336 +PM,2013-12-19,85.4800033569336 +PM,2013-12-20,85.5199966430664 +PM,2013-12-23,85.25 +PM,2013-12-24,85.43000030517578 +PM,2013-12-26,86.01000213623047 +PM,2013-12-27,86.73999786376953 +PM,2013-12-30,86.5999984741211 +PM,2013-12-31,87.12999725341797 +PM,2014-01-02,86.0199966430664 +PM,2014-01-03,85.52999877929688 +PM,2014-01-06,84.93000030517578 +PM,2014-01-07,84.68000030517578 +PM,2014-01-08,83.2699966430664 +PM,2014-01-09,83.30999755859375 +PM,2014-01-10,82.56999969482422 +PM,2014-01-13,82.44999694824219 +PM,2014-01-14,82.44999694824219 +PM,2014-01-15,83.08000183105469 +PM,2014-01-16,84.5199966430664 +PM,2014-01-17,83.33000183105469 +PM,2014-01-21,83.98999786376953 +PM,2014-01-22,84.19000244140625 +PM,2014-01-23,83.54000091552734 +PM,2014-01-24,81.5 +PM,2014-01-27,80.77999877929688 +PM,2014-01-28,80.80999755859375 +PM,2014-01-29,79.44000244140625 +PM,2014-01-30,79.08999633789062 +PM,2014-01-31,78.13999938964844 +PM,2014-02-03,75.38999938964844 +PM,2014-02-04,76.87999725341797 +PM,2014-02-05,76.9000015258789 +PM,2014-02-06,78.11000061035156 +PM,2014-02-07,80.25 +PM,2014-02-10,78.80999755859375 +PM,2014-02-11,79.45999908447266 +PM,2014-02-12,78.44000244140625 +PM,2014-02-13,79.23999786376953 +PM,2014-02-14,80.38999938964844 +PM,2014-02-18,80.01000213623047 +PM,2014-02-19,79.5999984741211 +PM,2014-02-20,79.70999908447266 +PM,2014-02-21,78.97000122070312 +PM,2014-02-24,79.16999816894531 +PM,2014-02-25,79.93000030517578 +PM,2014-02-26,79.5 +PM,2014-02-27,80.77999877929688 +PM,2014-02-28,80.91000366210938 +PM,2014-03-03,80.44999694824219 +PM,2014-03-04,81.58000183105469 +PM,2014-03-05,81.06999969482422 +PM,2014-03-06,80.91000366210938 +PM,2014-03-07,80.33999633789062 +PM,2014-03-10,80.43000030517578 +PM,2014-03-11,79.5199966430664 +PM,2014-03-12,79.16999816894531 +PM,2014-03-13,79.2300033569336 +PM,2014-03-14,79.88999938964844 +PM,2014-03-17,80.27999877929688 +PM,2014-03-18,80.47000122070312 +PM,2014-03-19,79.66000366210938 +PM,2014-03-20,80.43000030517578 +PM,2014-03-21,81.0 +PM,2014-03-24,80.41999816894531 +PM,2014-03-25,80.19999694824219 +PM,2014-03-26,80.41999816894531 +PM,2014-03-27,80.06999969482422 +PM,2014-03-28,81.0199966430664 +PM,2014-03-31,81.87000274658203 +PM,2014-04-01,82.20999908447266 +PM,2014-04-02,82.45999908447266 +PM,2014-04-03,82.27999877929688 +PM,2014-04-04,82.80999755859375 +PM,2014-04-07,82.88999938964844 +PM,2014-04-08,83.81999969482422 +PM,2014-04-09,83.87999725341797 +PM,2014-04-10,83.5199966430664 +PM,2014-04-11,83.13999938964844 +PM,2014-04-14,84.16999816894531 +PM,2014-04-15,84.37999725341797 +PM,2014-04-16,84.79000091552734 +PM,2014-04-17,83.1500015258789 +PM,2014-04-21,83.5 +PM,2014-04-22,83.54000091552734 +PM,2014-04-23,83.3499984741211 +PM,2014-04-24,83.48999786376953 +PM,2014-04-25,84.11000061035156 +PM,2014-04-28,84.9800033569336 +PM,2014-04-29,85.19000244140625 +PM,2014-04-30,85.43000030517578 +PM,2014-05-01,85.72000122070312 +PM,2014-05-02,85.37999725341797 +PM,2014-05-05,85.33999633789062 +PM,2014-05-06,85.27999877929688 +PM,2014-05-07,85.80000305175781 +PM,2014-05-08,86.20999908447266 +PM,2014-05-09,86.4000015258789 +PM,2014-05-12,86.12999725341797 +PM,2014-05-13,85.93000030517578 +PM,2014-05-14,85.75 +PM,2014-05-15,85.33000183105469 +PM,2014-05-16,85.7699966430664 +PM,2014-05-19,85.73999786376953 +PM,2014-05-20,85.22000122070312 +PM,2014-05-21,86.1500015258789 +PM,2014-05-22,86.29000091552734 +PM,2014-05-23,86.56999969482422 +PM,2014-05-27,86.91000366210938 +PM,2014-05-28,87.3499984741211 +PM,2014-05-29,88.37000274658203 +PM,2014-05-30,88.54000091552734 +PM,2014-06-02,88.31999969482422 +PM,2014-06-03,87.88999938964844 +PM,2014-06-04,87.97000122070312 +PM,2014-06-05,87.9000015258789 +PM,2014-06-06,88.33000183105469 +PM,2014-06-09,88.33000183105469 +PM,2014-06-10,88.38999938964844 +PM,2014-06-11,88.44000244140625 +PM,2014-06-12,88.23999786376953 +PM,2014-06-13,88.44999694824219 +PM,2014-06-16,89.02999877929688 +PM,2014-06-17,88.73999786376953 +PM,2014-06-18,89.87999725341797 +PM,2014-06-19,91.33999633789062 +PM,2014-06-20,91.13999938964844 +PM,2014-06-23,90.43000030517578 +PM,2014-06-24,89.37000274658203 +PM,2014-06-25,88.88999938964844 +PM,2014-06-26,86.48999786376953 +PM,2014-06-27,84.8499984741211 +PM,2014-06-30,84.30999755859375 +PM,2014-07-01,84.20999908447266 +PM,2014-07-02,84.86000061035156 +PM,2014-07-03,85.69000244140625 +PM,2014-07-07,86.08000183105469 +PM,2014-07-08,86.29000091552734 +PM,2014-07-09,86.02999877929688 +PM,2014-07-10,84.9000015258789 +PM,2014-07-11,85.41000366210938 +PM,2014-07-14,85.94999694824219 +PM,2014-07-15,84.58999633789062 +PM,2014-07-16,84.69999694824219 +PM,2014-07-17,84.55000305175781 +PM,2014-07-18,86.0199966430664 +PM,2014-07-21,85.56999969482422 +PM,2014-07-22,85.37999725341797 +PM,2014-07-23,85.08000183105469 +PM,2014-07-24,85.54000091552734 +PM,2014-07-25,84.8499984741211 +PM,2014-07-28,84.4800033569336 +PM,2014-07-29,84.6500015258789 +PM,2014-07-30,83.19000244140625 +PM,2014-07-31,82.01000213623047 +PM,2014-08-01,81.9000015258789 +PM,2014-08-04,82.12999725341797 +PM,2014-08-05,81.58000183105469 +PM,2014-08-06,83.4800033569336 +PM,2014-08-07,82.70999908447266 +PM,2014-08-08,83.83999633789062 +PM,2014-08-11,84.3499984741211 +PM,2014-08-12,84.18000030517578 +PM,2014-08-13,84.47000122070312 +PM,2014-08-14,84.93000030517578 +PM,2014-08-15,84.5 +PM,2014-08-18,84.98999786376953 +PM,2014-08-19,85.37999725341797 +PM,2014-08-20,85.08999633789062 +PM,2014-08-21,85.1500015258789 +PM,2014-08-22,84.33999633789062 +PM,2014-08-25,85.19000244140625 +PM,2014-08-26,85.26000213623047 +PM,2014-08-27,85.25 +PM,2014-08-28,85.26000213623047 +PM,2014-08-29,85.58000183105469 +PM,2014-09-02,85.48999786376953 +PM,2014-09-03,85.4000015258789 +PM,2014-09-04,84.98999786376953 +PM,2014-09-05,85.44999694824219 +PM,2014-09-08,84.0 +PM,2014-09-09,83.83000183105469 +PM,2014-09-10,84.19000244140625 +PM,2014-09-11,84.5 +PM,2014-09-12,84.0199966430664 +PM,2014-09-15,84.19999694824219 +PM,2014-09-16,84.81999969482422 +PM,2014-09-17,84.9000015258789 +PM,2014-09-18,84.72000122070312 +PM,2014-09-19,85.55000305175781 +PM,2014-09-22,86.05000305175781 +PM,2014-09-23,83.66000366210938 +PM,2014-09-24,84.44999694824219 +PM,2014-09-25,83.69999694824219 +PM,2014-09-26,83.2300033569336 +PM,2014-09-29,82.66000366210938 +PM,2014-09-30,83.4000015258789 +PM,2014-10-01,83.47000122070312 +PM,2014-10-02,84.20999908447266 +PM,2014-10-03,84.51000213623047 +PM,2014-10-06,84.56999969482422 +PM,2014-10-07,83.9800033569336 +PM,2014-10-08,85.05999755859375 +PM,2014-10-09,83.91999816894531 +PM,2014-10-10,84.27999877929688 +PM,2014-10-13,84.06999969482422 +PM,2014-10-14,83.69000244140625 +PM,2014-10-15,83.58000183105469 +PM,2014-10-16,85.26000213623047 +PM,2014-10-17,86.0 +PM,2014-10-20,86.93000030517578 +PM,2014-10-21,87.44999694824219 +PM,2014-10-22,87.5999984741211 +PM,2014-10-23,87.62000274658203 +PM,2014-10-24,88.05999755859375 +PM,2014-10-27,88.04000091552734 +PM,2014-10-28,88.2699966430664 +PM,2014-10-29,87.91000366210938 +PM,2014-10-30,88.3499984741211 +PM,2014-10-31,89.01000213623047 +PM,2014-11-03,89.19000244140625 +PM,2014-11-04,89.44999694824219 +PM,2014-11-05,89.9000015258789 +PM,2014-11-06,87.5 +PM,2014-11-07,88.12000274658203 +PM,2014-11-10,88.41999816894531 +PM,2014-11-11,88.08999633789062 +PM,2014-11-12,87.9000015258789 +PM,2014-11-13,87.86000061035156 +PM,2014-11-14,86.27999877929688 +PM,2014-11-17,87.30000305175781 +PM,2014-11-18,87.12999725341797 +PM,2014-11-19,86.83000183105469 +PM,2014-11-20,85.80999755859375 +PM,2014-11-21,87.0 +PM,2014-11-24,86.5 +PM,2014-11-25,86.30000305175781 +PM,2014-11-26,86.5999984741211 +PM,2014-11-28,86.93000030517578 +PM,2014-12-01,86.5 +PM,2014-12-02,87.38999938964844 +PM,2014-12-03,87.6500015258789 +PM,2014-12-04,87.1500015258789 +PM,2014-12-05,87.13999938964844 +PM,2014-12-08,86.79000091552734 +PM,2014-12-09,86.55999755859375 +PM,2014-12-10,85.5999984741211 +PM,2014-12-11,85.97000122070312 +PM,2014-12-12,84.41999816894531 +PM,2014-12-15,82.44999694824219 +PM,2014-12-16,81.38999938964844 +PM,2014-12-17,81.8499984741211 +PM,2014-12-18,84.0199966430664 +PM,2014-12-19,83.05000305175781 +PM,2014-12-22,82.97000122070312 +PM,2014-12-23,83.30000305175781 +PM,2014-12-24,83.1500015258789 +PM,2014-12-26,83.33999633789062 +PM,2014-12-29,83.19999694824219 +PM,2014-12-30,82.5 +PM,2014-12-31,81.44999694824219 +PM,2015-01-02,81.0199966430664 +PM,2015-01-05,80.41000366210938 +PM,2015-01-06,81.0999984741211 +PM,2015-01-07,81.70999908447266 +PM,2015-01-08,82.94000244140625 +PM,2015-01-09,82.72000122070312 +PM,2015-01-12,83.05000305175781 +PM,2015-01-13,83.0999984741211 +PM,2015-01-14,83.41999816894531 +PM,2015-01-15,82.81999969482422 +PM,2015-01-16,82.69999694824219 +PM,2015-01-20,83.58000183105469 +PM,2015-01-21,84.55000305175781 +PM,2015-01-22,85.16000366210938 +PM,2015-01-23,82.81999969482422 +PM,2015-01-26,83.05000305175781 +PM,2015-01-27,81.5999984741211 +PM,2015-01-28,80.58000183105469 +PM,2015-01-29,81.22000122070312 +PM,2015-01-30,80.23999786376953 +PM,2015-02-02,81.62999725341797 +PM,2015-02-03,82.23999786376953 +PM,2015-02-04,82.08000183105469 +PM,2015-02-05,82.56999969482422 +PM,2015-02-06,81.2699966430664 +PM,2015-02-09,80.83000183105469 +PM,2015-02-10,81.08000183105469 +PM,2015-02-11,82.4800033569336 +PM,2015-02-12,83.69000244140625 +PM,2015-02-13,82.87000274658203 +PM,2015-02-17,82.70999908447266 +PM,2015-02-18,83.0 +PM,2015-02-19,82.62000274658203 +PM,2015-02-20,83.04000091552734 +PM,2015-02-23,82.88999938964844 +PM,2015-02-24,83.51000213623047 +PM,2015-02-25,83.47000122070312 +PM,2015-02-26,82.80000305175781 +PM,2015-02-27,82.95999908447266 +PM,2015-03-02,82.94999694824219 +PM,2015-03-03,82.69999694824219 +PM,2015-03-04,82.16999816894531 +PM,2015-03-05,81.70999908447266 +PM,2015-03-06,80.05000305175781 +PM,2015-03-09,80.44999694824219 +PM,2015-03-10,79.25 +PM,2015-03-11,77.81999969482422 +PM,2015-03-12,78.7300033569336 +PM,2015-03-13,77.6500015258789 +PM,2015-03-16,77.88999938964844 +PM,2015-03-17,77.88999938964844 +PM,2015-03-18,78.55999755859375 +PM,2015-03-19,78.86000061035156 +PM,2015-03-20,79.44999694824219 +PM,2015-03-23,79.86000061035156 +PM,2015-03-24,77.52999877929688 +PM,2015-03-25,76.69999694824219 +PM,2015-03-26,76.33999633789062 +PM,2015-03-27,76.79000091552734 +PM,2015-03-30,76.86000061035156 +PM,2015-03-31,75.33000183105469 +PM,2015-04-01,76.06999969482422 +PM,2015-04-02,77.26000213623047 +PM,2015-04-06,78.19999694824219 +PM,2015-04-07,77.73999786376953 +PM,2015-04-08,77.23999786376953 +PM,2015-04-09,77.86000061035156 +PM,2015-04-10,77.9000015258789 +PM,2015-04-13,77.38999938964844 +PM,2015-04-14,78.11000061035156 +PM,2015-04-15,78.12999725341797 +PM,2015-04-16,84.95999908447266 +PM,2015-04-17,85.26000213623047 +PM,2015-04-20,84.9800033569336 +PM,2015-04-21,84.05000305175781 +PM,2015-04-22,83.69000244140625 +PM,2015-04-23,83.55000305175781 +PM,2015-04-24,82.75 +PM,2015-04-27,82.08999633789062 +PM,2015-04-28,82.87999725341797 +PM,2015-04-29,82.7300033569336 +PM,2015-04-30,83.47000122070312 +PM,2015-05-01,83.38999938964844 +PM,2015-05-04,83.20999908447266 +PM,2015-05-05,82.80999755859375 +PM,2015-05-06,83.87000274658203 +PM,2015-05-07,84.01000213623047 +PM,2015-05-08,85.19000244140625 +PM,2015-05-11,84.12999725341797 +PM,2015-05-12,84.12999725341797 +PM,2015-05-13,84.52999877929688 +PM,2015-05-14,86.79000091552734 +PM,2015-05-15,86.56999969482422 +PM,2015-05-18,86.02999877929688 +PM,2015-05-19,85.66000366210938 +PM,2015-05-20,85.41000366210938 +PM,2015-05-21,85.13999938964844 +PM,2015-05-22,84.1500015258789 +PM,2015-05-26,83.72000122070312 +PM,2015-05-27,84.22000122070312 +PM,2015-05-28,84.26000213623047 +PM,2015-05-29,83.06999969482422 +PM,2015-06-01,83.19000244140625 +PM,2015-06-02,82.94999694824219 +PM,2015-06-03,82.41999816894531 +PM,2015-06-04,81.83000183105469 +PM,2015-06-05,79.69999694824219 +PM,2015-06-08,80.1500015258789 +PM,2015-06-09,80.75 +PM,2015-06-10,82.29000091552734 +PM,2015-06-11,82.25 +PM,2015-06-12,81.86000061035156 +PM,2015-06-15,81.2699966430664 +PM,2015-06-16,81.81999969482422 +PM,2015-06-17,81.83000183105469 +PM,2015-06-18,83.11000061035156 +PM,2015-06-19,82.66000366210938 +PM,2015-06-22,83.12999725341797 +PM,2015-06-23,81.36000061035156 +PM,2015-06-24,80.80999755859375 +PM,2015-06-25,81.30000305175781 +PM,2015-06-26,81.3499984741211 +PM,2015-06-29,80.12000274658203 +PM,2015-06-30,80.16999816894531 +PM,2015-07-01,81.30000305175781 +PM,2015-07-02,81.16999816894531 +PM,2015-07-06,81.19999694824219 +PM,2015-07-07,82.44000244140625 +PM,2015-07-08,81.56999969482422 +PM,2015-07-09,81.23999786376953 +PM,2015-07-10,82.16000366210938 +PM,2015-07-13,82.37999725341797 +PM,2015-07-14,82.68000030517578 +PM,2015-07-15,82.66999816894531 +PM,2015-07-16,85.29000091552734 +PM,2015-07-17,85.83000183105469 +PM,2015-07-20,85.61000061035156 +PM,2015-07-21,85.54000091552734 +PM,2015-07-22,85.5199966430664 +PM,2015-07-23,85.43000030517578 +PM,2015-07-24,84.6500015258789 +PM,2015-07-27,85.52999877929688 +PM,2015-07-28,85.5999984741211 +PM,2015-07-29,85.44999694824219 +PM,2015-07-30,85.38999938964844 +PM,2015-07-31,85.52999877929688 +PM,2015-08-03,85.66000366210938 +PM,2015-08-04,85.83000183105469 +PM,2015-08-05,85.88999938964844 +PM,2015-08-06,85.76000213623047 +PM,2015-08-07,85.08999633789062 +PM,2015-08-10,85.87000274658203 +PM,2015-08-11,85.47000122070312 +PM,2015-08-12,85.63999938964844 +PM,2015-08-13,84.66000366210938 +PM,2015-08-14,84.26000213623047 +PM,2015-08-17,84.30000305175781 +PM,2015-08-18,84.0199966430664 +PM,2015-08-19,83.73999786376953 +PM,2015-08-20,83.08000183105469 +PM,2015-08-21,80.9800033569336 +PM,2015-08-24,78.33999633789062 +PM,2015-08-25,77.38999938964844 +PM,2015-08-26,79.75 +PM,2015-08-27,80.77999877929688 +PM,2015-08-28,80.3499984741211 +PM,2015-08-31,79.80000305175781 +PM,2015-09-01,77.77999877929688 +PM,2015-09-02,78.69999694824219 +PM,2015-09-03,79.44999694824219 +PM,2015-09-04,77.29000091552734 +PM,2015-09-08,79.76000213623047 +PM,2015-09-09,78.2699966430664 +PM,2015-09-10,78.87000274658203 +PM,2015-09-11,79.47000122070312 +PM,2015-09-14,79.3499984741211 +PM,2015-09-15,80.80999755859375 +PM,2015-09-16,82.0999984741211 +PM,2015-09-17,82.08000183105469 +PM,2015-09-18,81.22000122070312 +PM,2015-09-21,82.12000274658203 +PM,2015-09-22,80.7699966430664 +PM,2015-09-23,80.43000030517578 +PM,2015-09-24,80.41000366210938 +PM,2015-09-25,80.5999984741211 +PM,2015-09-28,78.91000366210938 +PM,2015-09-29,78.63999938964844 +PM,2015-09-30,79.33000183105469 +PM,2015-10-01,79.45999908447266 +PM,2015-10-02,79.94999694824219 +PM,2015-10-05,81.70999908447266 +PM,2015-10-06,81.48999786376953 +PM,2015-10-07,82.66999816894531 +PM,2015-10-08,84.1500015258789 +PM,2015-10-09,84.06999969482422 +PM,2015-10-12,84.66000366210938 +PM,2015-10-13,84.41000366210938 +PM,2015-10-14,84.4800033569336 +PM,2015-10-15,86.06999969482422 +PM,2015-10-16,87.77999877929688 +PM,2015-10-19,88.41999816894531 +PM,2015-10-20,88.72000122070312 +PM,2015-10-21,88.9800033569336 +PM,2015-10-22,89.55000305175781 +PM,2015-10-23,89.62999725341797 +PM,2015-10-26,89.69999694824219 +PM,2015-10-27,88.81999969482422 +PM,2015-10-28,89.4000015258789 +PM,2015-10-29,89.26000213623047 +PM,2015-10-30,88.4000015258789 +PM,2015-11-02,88.80999755859375 +PM,2015-11-03,88.33999633789062 +PM,2015-11-04,88.06999969482422 +PM,2015-11-05,88.16000366210938 +PM,2015-11-06,86.37000274658203 +PM,2015-11-09,85.25 +PM,2015-11-10,84.95999908447266 +PM,2015-11-11,85.05000305175781 +PM,2015-11-12,84.0199966430664 +PM,2015-11-13,83.4000015258789 +PM,2015-11-16,84.3499984741211 +PM,2015-11-17,83.83999633789062 +PM,2015-11-18,85.43000030517578 +PM,2015-11-19,86.25 +PM,2015-11-20,85.98999786376953 +PM,2015-11-23,86.58999633789062 +PM,2015-11-24,86.9000015258789 +PM,2015-11-25,87.16999816894531 +PM,2015-11-27,87.41999816894531 +PM,2015-11-30,87.38999938964844 +PM,2015-12-01,87.77999877929688 +PM,2015-12-02,87.30000305175781 +PM,2015-12-03,87.33999633789062 +PM,2015-12-04,89.69999694824219 +PM,2015-12-07,88.79000091552734 +PM,2015-12-08,88.7699966430664 +PM,2015-12-09,88.0199966430664 +PM,2015-12-10,87.7300033569336 +PM,2015-12-11,86.31999969482422 +PM,2015-12-14,87.16000366210938 +PM,2015-12-15,87.83999633789062 +PM,2015-12-16,90.1500015258789 +PM,2015-12-17,89.08000183105469 +PM,2015-12-18,86.91999816894531 +PM,2015-12-21,86.62000274658203 +PM,2015-12-22,87.66000366210938 +PM,2015-12-23,89.08000183105469 +PM,2015-12-24,88.86000061035156 +PM,2015-12-28,88.58999633789062 +PM,2015-12-29,89.36000061035156 +PM,2015-12-30,88.9800033569336 +PM,2015-12-31,87.91000366210938 +PM,2016-01-04,87.0 +PM,2016-01-05,87.87000274658203 +PM,2016-01-06,87.8499984741211 +PM,2016-01-07,87.25 +PM,2016-01-08,86.70999908447266 +PM,2016-01-11,89.16999816894531 +PM,2016-01-12,89.08999633789062 +PM,2016-01-13,88.30999755859375 +PM,2016-01-14,87.87999725341797 +PM,2016-01-15,86.29000091552734 +PM,2016-01-19,87.47000122070312 +PM,2016-01-20,85.86000061035156 +PM,2016-01-21,85.80000305175781 +PM,2016-01-22,86.87000274658203 +PM,2016-01-25,86.68000030517578 +PM,2016-01-26,87.30999755859375 +PM,2016-01-27,88.08999633789062 +PM,2016-01-28,89.05999755859375 +PM,2016-01-29,90.01000213623047 +PM,2016-02-01,89.41000366210938 +PM,2016-02-02,89.3499984741211 +PM,2016-02-03,89.79000091552734 +PM,2016-02-04,89.0999984741211 +PM,2016-02-05,89.55000305175781 +PM,2016-02-08,89.72000122070312 +PM,2016-02-09,90.0199966430664 +PM,2016-02-10,89.2300033569336 +PM,2016-02-11,88.33999633789062 +PM,2016-02-12,89.05999755859375 +PM,2016-02-16,90.12000274658203 +PM,2016-02-17,91.2300033569336 +PM,2016-02-18,91.6500015258789 +PM,2016-02-19,91.94000244140625 +PM,2016-02-22,92.54000091552734 +PM,2016-02-23,92.05000305175781 +PM,2016-02-24,91.45999908447266 +PM,2016-02-25,92.44999694824219 +PM,2016-02-26,91.44999694824219 +PM,2016-02-29,91.02999877929688 +PM,2016-03-01,91.54000091552734 +PM,2016-03-02,91.55999755859375 +PM,2016-03-03,93.26000213623047 +PM,2016-03-04,94.48999786376953 +PM,2016-03-07,93.9000015258789 +PM,2016-03-08,94.44999694824219 +PM,2016-03-09,96.01000213623047 +PM,2016-03-10,96.83999633789062 +PM,2016-03-11,96.48999786376953 +PM,2016-03-14,96.44000244140625 +PM,2016-03-15,96.44000244140625 +PM,2016-03-16,97.18000030517578 +PM,2016-03-17,98.9000015258789 +PM,2016-03-18,98.16999816894531 +PM,2016-03-21,98.58999633789062 +PM,2016-03-22,96.73999786376953 +PM,2016-03-23,97.06999969482422 +PM,2016-03-24,97.56999969482422 +PM,2016-03-28,97.86000061035156 +PM,2016-03-29,98.86000061035156 +PM,2016-03-30,98.69000244140625 +PM,2016-03-31,98.11000061035156 +PM,2016-04-01,99.75 +PM,2016-04-04,100.36000061035156 +PM,2016-04-05,100.26000213623047 +PM,2016-04-06,101.16999816894531 +PM,2016-04-07,100.58000183105469 +PM,2016-04-08,100.87999725341797 +PM,2016-04-11,100.33000183105469 +PM,2016-04-12,101.62999725341797 +PM,2016-04-13,100.33000183105469 +PM,2016-04-14,99.76000213623047 +PM,2016-04-15,100.11000061035156 +PM,2016-04-18,100.5999984741211 +PM,2016-04-19,99.27999877929688 +PM,2016-04-20,98.12999725341797 +PM,2016-04-21,96.41999816894531 +PM,2016-04-22,96.91999816894531 +PM,2016-04-25,97.52999877929688 +PM,2016-04-26,97.23999786376953 +PM,2016-04-27,97.2699966430664 +PM,2016-04-28,97.3499984741211 +PM,2016-04-29,98.12000274658203 +PM,2016-05-02,98.55999755859375 +PM,2016-05-03,98.5199966430664 +PM,2016-05-04,98.77999877929688 +PM,2016-05-05,99.18000030517578 +PM,2016-05-06,100.31999969482422 +PM,2016-05-09,100.38999938964844 +PM,2016-05-10,101.88999938964844 +PM,2016-05-11,101.80000305175781 +PM,2016-05-12,102.18000030517578 +PM,2016-05-13,100.88999938964844 +PM,2016-05-16,101.70999908447266 +PM,2016-05-17,99.83999633789062 +PM,2016-05-18,98.94999694824219 +PM,2016-05-19,98.36000061035156 +PM,2016-05-20,98.04000091552734 +PM,2016-05-23,98.27999877929688 +PM,2016-05-24,98.83999633789062 +PM,2016-05-25,99.05000305175781 +PM,2016-05-26,99.01000213623047 +PM,2016-05-27,99.18000030517578 +PM,2016-05-31,98.68000030517578 +PM,2016-06-01,99.4000015258789 +PM,2016-06-02,99.26000213623047 +PM,2016-06-03,101.12000274658203 +PM,2016-06-06,100.31999969482422 +PM,2016-06-07,100.45999908447266 +PM,2016-06-08,101.72000122070312 +PM,2016-06-09,101.77999877929688 +PM,2016-06-10,101.30000305175781 +PM,2016-06-13,100.56999969482422 +PM,2016-06-14,99.88999938964844 +PM,2016-06-15,99.6500015258789 +PM,2016-06-16,100.1500015258789 +PM,2016-06-17,100.7300033569336 +PM,2016-06-20,101.55000305175781 +PM,2016-06-21,100.8499984741211 +PM,2016-06-22,101.02999877929688 +PM,2016-06-23,101.9000015258789 +PM,2016-06-24,97.70999908447266 +PM,2016-06-27,98.19999694824219 +PM,2016-06-28,98.54000091552734 +PM,2016-06-29,98.62000274658203 +PM,2016-06-30,101.72000122070312 +PM,2016-07-01,101.27999877929688 +PM,2016-07-05,102.23999786376953 +PM,2016-07-06,102.36000061035156 +PM,2016-07-07,101.77999877929688 +PM,2016-07-08,103.08999633789062 +PM,2016-07-11,103.37999725341797 +PM,2016-07-12,102.9000015258789 +PM,2016-07-13,103.23999786376953 +PM,2016-07-14,103.19000244140625 +PM,2016-07-15,103.62999725341797 +PM,2016-07-18,103.0 +PM,2016-07-19,99.88999938964844 +PM,2016-07-20,99.6500015258789 +PM,2016-07-21,99.41999816894531 +PM,2016-07-22,99.83999633789062 +PM,2016-07-25,99.70999908447266 +PM,2016-07-26,98.95999908447266 +PM,2016-07-27,97.33000183105469 +PM,2016-07-28,99.0999984741211 +PM,2016-07-29,100.26000213623047 +PM,2016-08-01,100.1500015258789 +PM,2016-08-02,99.97000122070312 +PM,2016-08-03,99.02999877929688 +PM,2016-08-04,99.0 +PM,2016-08-05,98.93000030517578 +PM,2016-08-08,98.55000305175781 +PM,2016-08-09,98.4000015258789 +PM,2016-08-10,99.16999816894531 +PM,2016-08-11,98.86000061035156 +PM,2016-08-12,99.0 +PM,2016-08-15,98.61000061035156 +PM,2016-08-16,99.47000122070312 +PM,2016-08-17,100.29000091552734 +PM,2016-08-18,100.33999633789062 +PM,2016-08-19,99.93000030517578 +PM,2016-08-22,100.12000274658203 +PM,2016-08-23,100.38999938964844 +PM,2016-08-24,100.12999725341797 +PM,2016-08-25,99.83999633789062 +PM,2016-08-26,99.0999984741211 +PM,2016-08-29,100.26000213623047 +PM,2016-08-30,99.97000122070312 +PM,2016-08-31,99.93000030517578 +PM,2016-09-01,100.62000274658203 +PM,2016-09-02,101.7699966430664 +PM,2016-09-06,102.36000061035156 +PM,2016-09-07,102.08999633789062 +PM,2016-09-08,101.31999969482422 +PM,2016-09-09,97.54000091552734 +PM,2016-09-12,100.63999938964844 +PM,2016-09-13,98.93000030517578 +PM,2016-09-14,98.62000274658203 +PM,2016-09-15,99.75 +PM,2016-09-16,98.83999633789062 +PM,2016-09-19,98.81999969482422 +PM,2016-09-20,99.20999908447266 +PM,2016-09-21,100.6500015258789 +PM,2016-09-22,101.72000122070312 +PM,2016-09-23,101.52999877929688 +PM,2016-09-26,99.13999938964844 +PM,2016-09-27,99.33000183105469 +PM,2016-09-28,99.41000366210938 +PM,2016-09-29,97.77999877929688 +PM,2016-09-30,97.22000122070312 +PM,2016-10-03,97.41999816894531 +PM,2016-10-04,96.0999984741211 +PM,2016-10-05,95.68000030517578 +PM,2016-10-06,95.63999938964844 +PM,2016-10-07,96.0199966430664 +PM,2016-10-10,96.25 +PM,2016-10-11,95.5199966430664 +PM,2016-10-12,96.08999633789062 +PM,2016-10-13,96.19999694824219 +PM,2016-10-14,95.83000183105469 +PM,2016-10-17,95.51000213623047 +PM,2016-10-18,96.55999755859375 +PM,2016-10-19,95.9800033569336 +PM,2016-10-20,95.56999969482422 +PM,2016-10-21,96.30999755859375 +PM,2016-10-24,96.91000366210938 +PM,2016-10-25,96.58000183105469 +PM,2016-10-26,96.05000305175781 +PM,2016-10-27,95.77999877929688 +PM,2016-10-28,96.30999755859375 +PM,2016-10-31,96.44000244140625 +PM,2016-11-01,96.08000183105469 +PM,2016-11-02,96.05000305175781 +PM,2016-11-03,96.2300033569336 +PM,2016-11-04,95.48999786376953 +PM,2016-11-07,97.33000183105469 +PM,2016-11-08,97.86000061035156 +PM,2016-11-09,94.3499984741211 +PM,2016-11-10,90.5 +PM,2016-11-11,88.94999694824219 +PM,2016-11-14,87.33000183105469 +PM,2016-11-15,87.5 +PM,2016-11-16,87.91999816894531 +PM,2016-11-17,89.2699966430664 +PM,2016-11-18,89.08999633789062 +PM,2016-11-21,89.62000274658203 +PM,2016-11-22,90.0 +PM,2016-11-23,88.88999938964844 +PM,2016-11-25,89.29000091552734 +PM,2016-11-28,90.23999786376953 +PM,2016-11-29,90.5999984741211 +PM,2016-11-30,88.27999877929688 +PM,2016-12-01,87.7699966430664 +PM,2016-12-02,88.08000183105469 +PM,2016-12-05,87.7699966430664 +PM,2016-12-06,88.18000030517578 +PM,2016-12-07,89.87000274658203 +PM,2016-12-08,89.38999938964844 +PM,2016-12-09,90.23999786376953 +PM,2016-12-12,90.81999969482422 +PM,2016-12-13,92.02999877929688 +PM,2016-12-14,90.72000122070312 +PM,2016-12-15,89.9000015258789 +PM,2016-12-16,91.30999755859375 +PM,2016-12-19,91.45999908447266 +PM,2016-12-20,90.69999694824219 +PM,2016-12-21,91.30999755859375 +PM,2016-12-22,91.61000061035156 +PM,2016-12-23,91.58000183105469 +PM,2016-12-27,91.33000183105469 +PM,2016-12-28,90.94000244140625 +PM,2016-12-29,91.7300033569336 +PM,2016-12-30,91.48999786376953 +PM,2017-01-03,91.2300033569336 +PM,2017-01-04,90.41999816894531 +PM,2017-01-05,91.12999725341797 +PM,2017-01-06,91.83999633789062 +PM,2017-01-09,91.30999755859375 +PM,2017-01-10,90.5199966430664 +PM,2017-01-11,90.44000244140625 +PM,2017-01-12,90.51000213623047 +PM,2017-01-13,90.4000015258789 +PM,2017-01-17,92.36000061035156 +PM,2017-01-18,93.48999786376953 +PM,2017-01-19,93.8499984741211 +PM,2017-01-20,94.56999969482422 +PM,2017-01-23,94.76000213623047 +PM,2017-01-24,95.77999877929688 +PM,2017-01-25,96.38999938964844 +PM,2017-01-26,96.36000061035156 +PM,2017-01-27,96.31999969482422 +PM,2017-01-30,95.95999908447266 +PM,2017-01-31,96.12999725341797 +PM,2017-02-01,95.94999694824219 +PM,2017-02-02,98.83999633789062 +PM,2017-02-03,101.11000061035156 +PM,2017-02-06,100.0 +PM,2017-02-07,101.62999725341797 +PM,2017-02-08,102.62999725341797 +PM,2017-02-09,102.7699966430664 +PM,2017-02-10,102.62999725341797 +PM,2017-02-13,102.7300033569336 +PM,2017-02-14,102.58000183105469 +PM,2017-02-15,102.93000030517578 +PM,2017-02-16,102.98999786376953 +PM,2017-02-17,103.66000366210938 +PM,2017-02-21,104.55999755859375 +PM,2017-02-22,104.52999877929688 +PM,2017-02-23,106.5199966430664 +PM,2017-02-24,107.72000122070312 +PM,2017-02-27,108.69999694824219 +PM,2017-02-28,109.3499984741211 +PM,2017-03-01,110.22000122070312 +PM,2017-03-02,109.80000305175781 +PM,2017-03-03,110.20999908447266 +PM,2017-03-06,109.7300033569336 +PM,2017-03-07,110.55000305175781 +PM,2017-03-08,109.72000122070312 +PM,2017-03-09,110.27999877929688 +PM,2017-03-10,110.54000091552734 +PM,2017-03-13,111.0199966430664 +PM,2017-03-14,110.7699966430664 +PM,2017-03-15,112.41999816894531 +PM,2017-03-16,112.69999694824219 +PM,2017-03-17,113.0 +PM,2017-03-20,114.01000213623047 +PM,2017-03-21,113.48999786376953 +PM,2017-03-22,113.0 +PM,2017-03-23,112.94999694824219 +PM,2017-03-24,111.79000091552734 +PM,2017-03-27,112.37999725341797 +PM,2017-03-28,112.80000305175781 +PM,2017-03-29,113.4000015258789 +PM,2017-03-30,113.5199966430664 +PM,2017-03-31,112.9000015258789 +PM,2017-04-03,112.91000366210938 +PM,2017-04-04,113.44999694824219 +PM,2017-04-05,113.19000244140625 +PM,2017-04-06,112.58999633789062 +PM,2017-04-07,113.5999984741211 +PM,2017-04-10,113.05000305175781 +PM,2017-04-11,113.41999816894531 +PM,2017-04-12,113.77999877929688 +PM,2017-04-13,113.05999755859375 +PM,2017-04-17,114.73999786376953 +PM,2017-04-18,115.20999908447266 +PM,2017-04-19,113.91000366210938 +PM,2017-04-20,109.9800033569336 +PM,2017-04-21,109.62000274658203 +PM,2017-04-24,112.38999938964844 +PM,2017-04-25,113.08999633789062 +PM,2017-04-26,111.1500015258789 +PM,2017-04-27,110.19000244140625 +PM,2017-04-28,110.83999633789062 +PM,2017-05-01,110.55000305175781 +PM,2017-05-02,110.47000122070312 +PM,2017-05-03,110.61000061035156 +PM,2017-05-04,111.19999694824219 +PM,2017-05-05,112.25 +PM,2017-05-08,112.62999725341797 +PM,2017-05-09,111.93000030517578 +PM,2017-05-10,110.83000183105469 +PM,2017-05-11,111.19000244140625 +PM,2017-05-12,111.70999908447266 +PM,2017-05-15,112.36000061035156 +PM,2017-05-16,113.5199966430664 +PM,2017-05-17,113.75 +PM,2017-05-18,113.58000183105469 +PM,2017-05-19,114.73999786376953 +PM,2017-05-22,116.22000122070312 +PM,2017-05-23,116.45999908447266 +PM,2017-05-24,117.43000030517578 +PM,2017-05-25,119.4800033569336 +PM,2017-05-26,119.83000183105469 +PM,2017-05-30,119.94999694824219 +PM,2017-05-31,119.80000305175781 +PM,2017-06-01,120.9000015258789 +PM,2017-06-02,121.79000091552734 +PM,2017-06-05,121.97000122070312 +PM,2017-06-06,122.0 +PM,2017-06-07,122.30000305175781 +PM,2017-06-08,121.11000061035156 +PM,2017-06-09,120.12000274658203 +PM,2017-06-12,119.16999816894531 +PM,2017-06-13,118.69000244140625 +PM,2017-06-14,119.75 +PM,2017-06-15,120.51000213623047 +PM,2017-06-16,121.83999633789062 +PM,2017-06-19,122.9000015258789 +PM,2017-06-20,122.11000061035156 +PM,2017-06-21,120.19000244140625 +PM,2017-06-22,119.70999908447266 +PM,2017-06-23,119.55999755859375 +PM,2017-06-26,119.51000213623047 +PM,2017-06-27,118.13999938964844 +PM,2017-06-28,118.93000030517578 +PM,2017-06-29,117.08000183105469 +PM,2017-06-30,117.44999694824219 +PM,2017-07-03,116.9000015258789 +PM,2017-07-05,118.54000091552734 +PM,2017-07-06,118.3499984741211 +PM,2017-07-07,117.9000015258789 +PM,2017-07-10,118.16000366210938 +PM,2017-07-11,117.20999908447266 +PM,2017-07-12,118.2300033569336 +PM,2017-07-13,117.51000213623047 +PM,2017-07-14,119.12999725341797 +PM,2017-07-17,119.0 +PM,2017-07-18,119.63999938964844 +PM,2017-07-19,121.62000274658203 +PM,2017-07-20,119.86000061035156 +PM,2017-07-21,119.58000183105469 +PM,2017-07-24,118.88999938964844 +PM,2017-07-25,117.81999969482422 +PM,2017-07-26,117.6500015258789 +PM,2017-07-27,118.19000244140625 +PM,2017-07-28,118.51000213623047 +PM,2017-07-31,116.70999908447266 +PM,2017-08-01,115.87999725341797 +PM,2017-08-02,114.45999908447266 +PM,2017-08-03,114.48999786376953 +PM,2017-08-04,114.76000213623047 +PM,2017-08-07,115.86000061035156 +PM,2017-08-08,114.66999816894531 +PM,2017-08-09,115.41000366210938 +PM,2017-08-10,114.22000122070312 +PM,2017-08-11,114.87999725341797 +PM,2017-08-14,114.76000213623047 +PM,2017-08-15,116.81999969482422 +PM,2017-08-16,117.7300033569336 +PM,2017-08-17,115.93000030517578 +PM,2017-08-18,115.33000183105469 +PM,2017-08-21,116.25 +PM,2017-08-22,116.2300033569336 +PM,2017-08-23,115.45999908447266 +PM,2017-08-24,114.5199966430664 +PM,2017-08-25,114.80000305175781 +PM,2017-08-28,115.54000091552734 +PM,2017-08-29,116.55000305175781 +PM,2017-08-30,116.43000030517578 +PM,2017-08-31,116.93000030517578 +PM,2017-09-01,117.83000183105469 +PM,2017-09-05,117.66999816894531 +PM,2017-09-06,118.62000274658203 +PM,2017-09-07,118.91999816894531 +PM,2017-09-08,117.05999755859375 +PM,2017-09-11,117.93000030517578 +PM,2017-09-12,117.05000305175781 +PM,2017-09-13,116.86000061035156 +PM,2017-09-14,116.7300033569336 +PM,2017-09-15,115.79000091552734 +PM,2017-09-18,116.08000183105469 +PM,2017-09-19,115.36000061035156 +PM,2017-09-20,113.43000030517578 +PM,2017-09-21,112.91999816894531 +PM,2017-09-22,112.51000213623047 +PM,2017-09-25,113.25 +PM,2017-09-26,112.20999908447266 +PM,2017-09-27,111.61000061035156 +PM,2017-09-28,111.80000305175781 +PM,2017-09-29,111.01000213623047 +PM,2017-10-02,110.87000274658203 +PM,2017-10-03,110.19000244140625 +PM,2017-10-04,111.41999816894531 +PM,2017-10-05,111.54000091552734 +PM,2017-10-06,111.2699966430664 +PM,2017-10-09,113.37000274658203 +PM,2017-10-10,115.16999816894531 +PM,2017-10-11,114.26000213623047 +PM,2017-10-12,114.52999877929688 +PM,2017-10-13,113.98999786376953 +PM,2017-10-16,113.5199966430664 +PM,2017-10-17,112.6500015258789 +PM,2017-10-18,112.51000213623047 +PM,2017-10-19,108.1500015258789 +PM,2017-10-20,109.5199966430664 +PM,2017-10-23,109.36000061035156 +PM,2017-10-24,108.56999969482422 +PM,2017-10-25,107.0 +PM,2017-10-26,106.93000030517578 +PM,2017-10-27,105.94000244140625 +PM,2017-10-30,104.69999694824219 +PM,2017-10-31,104.63999938964844 +PM,2017-11-01,103.75 +PM,2017-11-02,102.80000305175781 +PM,2017-11-03,102.66000366210938 +PM,2017-11-06,102.13999938964844 +PM,2017-11-07,103.0199966430664 +PM,2017-11-08,103.08999633789062 +PM,2017-11-09,102.45999908447266 +PM,2017-11-10,103.0199966430664 +PM,2017-11-13,103.51000213623047 +PM,2017-11-14,102.72000122070312 +PM,2017-11-15,102.05000305175781 +PM,2017-11-16,102.66000366210938 +PM,2017-11-17,102.63999938964844 +PM,2017-11-20,102.54000091552734 +PM,2017-11-21,103.36000061035156 +PM,2017-11-22,103.54000091552734 +PM,2017-11-24,103.18000030517578 +PM,2017-11-27,102.72000122070312 +PM,2017-11-28,102.87999725341797 +PM,2017-11-29,102.68000030517578 +PM,2017-11-30,102.75 +PM,2017-12-01,103.70999908447266 +PM,2017-12-04,104.61000061035156 +PM,2017-12-05,105.45999908447266 +PM,2017-12-06,107.5999984741211 +PM,2017-12-07,106.69999694824219 +PM,2017-12-08,106.58999633789062 +PM,2017-12-11,106.04000091552734 +PM,2017-12-12,107.30000305175781 +PM,2017-12-13,108.23999786376953 +PM,2017-12-14,107.68000030517578 +PM,2017-12-15,109.68000030517578 +PM,2017-12-18,107.97000122070312 +PM,2017-12-19,108.12000274658203 +PM,2017-12-20,104.37000274658203 +PM,2017-12-21,104.77999877929688 +PM,2017-12-22,104.6500015258789 +PM,2017-12-26,104.11000061035156 +PM,2017-12-27,104.70999908447266 +PM,2017-12-28,104.80999755859375 +PM,2017-12-29,105.6500015258789 +PM,2018-01-02,104.38999938964844 +PM,2018-01-03,104.26000213623047 +PM,2018-01-04,103.47000122070312 +PM,2018-01-05,104.30000305175781 +PM,2018-01-08,104.13999938964844 +PM,2018-01-09,104.88999938964844 +PM,2018-01-10,105.62999725341797 +PM,2018-01-11,104.86000061035156 +PM,2018-01-12,104.5 +PM,2018-01-16,104.87000274658203 +PM,2018-01-17,105.79000091552734 +PM,2018-01-18,105.06999969482422 +PM,2018-01-19,108.91999816894531 +PM,2018-01-22,108.80999755859375 +PM,2018-01-23,109.52999877929688 +PM,2018-01-24,110.5999984741211 +PM,2018-01-25,107.48999786376953 +PM,2018-01-26,110.19000244140625 +PM,2018-01-29,108.61000061035156 +PM,2018-01-30,107.94000244140625 +PM,2018-01-31,107.2300033569336 +PM,2018-02-01,105.16999816894531 +PM,2018-02-02,103.44000244140625 +PM,2018-02-05,98.69000244140625 +PM,2018-02-06,100.33000183105469 +PM,2018-02-07,98.87999725341797 +PM,2018-02-08,100.38999938964844 +PM,2018-02-09,99.94000244140625 +PM,2018-02-12,102.4000015258789 +PM,2018-02-13,103.05000305175781 +PM,2018-02-14,102.54000091552734 +PM,2018-02-15,103.69000244140625 +PM,2018-02-16,104.30999755859375 +PM,2018-02-20,102.8499984741211 +PM,2018-02-21,103.72000122070312 +PM,2018-02-22,102.9800033569336 +PM,2018-02-23,106.11000061035156 +PM,2018-02-26,106.68000030517578 +PM,2018-02-27,104.08000183105469 +PM,2018-02-28,103.55000305175781 +PM,2018-03-01,104.68000030517578 +PM,2018-03-02,106.80999755859375 +PM,2018-03-05,107.69999694824219 +PM,2018-03-06,107.9800033569336 +PM,2018-03-07,106.88999938964844 +PM,2018-03-08,109.0 +PM,2018-03-09,108.30000305175781 +PM,2018-03-12,107.13999938964844 +PM,2018-03-13,107.23999786376953 +PM,2018-03-14,105.61000061035156 +PM,2018-03-15,104.98999786376953 +PM,2018-03-16,103.45999908447266 +PM,2018-03-19,101.73999786376953 +PM,2018-03-20,100.2699966430664 +PM,2018-03-21,97.75 +PM,2018-03-22,97.66999816894531 +PM,2018-03-23,95.62999725341797 +PM,2018-03-26,96.3499984741211 +PM,2018-03-27,96.7300033569336 +PM,2018-03-28,99.79000091552734 +PM,2018-03-29,99.4000015258789 +PM,2018-04-02,97.54000091552734 +PM,2018-04-03,99.8499984741211 +PM,2018-04-04,100.91999816894531 +PM,2018-04-05,101.69999694824219 +PM,2018-04-06,101.0199966430664 +PM,2018-04-09,100.69999694824219 +PM,2018-04-10,101.0999984741211 +PM,2018-04-11,100.72000122070312 +PM,2018-04-12,100.25 +PM,2018-04-13,101.8499984741211 +PM,2018-04-16,102.94999694824219 +PM,2018-04-17,103.30000305175781 +PM,2018-04-18,101.44000244140625 +PM,2018-04-19,85.63999938964844 +PM,2018-04-20,84.2699966430664 +PM,2018-04-23,83.66999816894531 +PM,2018-04-24,82.48999786376953 +PM,2018-04-25,81.80999755859375 +PM,2018-04-26,81.48999786376953 +PM,2018-04-27,82.55999755859375 +PM,2018-04-30,82.0 +PM,2018-05-01,81.19999694824219 +PM,2018-05-02,80.0999984741211 +PM,2018-05-03,80.44000244140625 +PM,2018-05-04,81.87000274658203 +PM,2018-05-07,81.51000213623047 +PM,2018-05-08,80.80999755859375 +PM,2018-05-09,81.98999786376953 +PM,2018-05-10,83.0 +PM,2018-05-11,81.19999694824219 +PM,2018-05-14,80.86000061035156 +PM,2018-05-15,79.93000030517578 +PM,2018-05-16,80.88999938964844 +PM,2018-05-17,81.04000091552734 +PM,2018-05-18,80.75 +PM,2018-05-21,80.1500015258789 +PM,2018-05-22,79.87000274658203 +PM,2018-05-23,81.69999694824219 +PM,2018-05-24,81.61000061035156 +PM,2018-05-25,80.33999633789062 +PM,2018-05-29,79.2699966430664 +PM,2018-05-30,80.31999969482422 +PM,2018-05-31,79.54000091552734 +PM,2018-06-01,78.18000030517578 +PM,2018-06-04,78.41000366210938 +PM,2018-06-05,77.51000213623047 +PM,2018-06-06,76.8499984741211 +PM,2018-06-07,77.38999938964844 +PM,2018-06-08,79.41999816894531 +PM,2018-06-11,80.47000122070312 +PM,2018-06-12,80.31999969482422 +PM,2018-06-13,80.0999984741211 +PM,2018-06-14,80.8499984741211 +PM,2018-06-15,81.87999725341797 +PM,2018-06-18,80.02999877929688 +PM,2018-06-19,80.83999633789062 +PM,2018-06-20,81.75 +PM,2018-06-21,79.47000122070312 +PM,2018-06-22,80.19000244140625 +PM,2018-06-25,79.97000122070312 +PM,2018-06-26,79.7699966430664 +PM,2018-06-27,79.9000015258789 +PM,2018-06-28,81.66000366210938 +PM,2018-06-29,80.73999786376953 +PM,2018-07-02,80.23999786376953 +PM,2018-07-03,81.12000274658203 +PM,2018-07-05,82.02999877929688 +PM,2018-07-06,82.26000213623047 +PM,2018-07-09,82.18000030517578 +PM,2018-07-10,82.66999816894531 +PM,2018-07-11,82.83999633789062 +PM,2018-07-12,83.19999694824219 +PM,2018-07-13,82.68000030517578 +PM,2018-07-16,81.91999816894531 +PM,2018-07-17,82.33000183105469 +PM,2018-07-18,82.1500015258789 +PM,2018-07-19,80.9000015258789 +PM,2018-07-20,84.30999755859375 +PM,2018-07-23,83.22000122070312 +PM,2018-07-24,83.55999755859375 +PM,2018-07-25,83.80999755859375 +PM,2018-07-26,84.45999908447266 +PM,2018-07-27,85.47000122070312 +PM,2018-07-30,86.62000274658203 +PM,2018-07-31,86.30000305175781 +PM,2018-08-01,85.54000091552734 +PM,2018-08-02,86.0 +PM,2018-08-03,86.83999633789062 +PM,2018-08-06,86.1500015258789 +PM,2018-08-07,85.52999877929688 +PM,2018-08-08,83.75 +PM,2018-08-09,84.4000015258789 +PM,2018-08-10,82.55999755859375 +PM,2018-08-13,81.86000061035156 +PM,2018-08-14,82.30999755859375 +PM,2018-08-15,83.41000366210938 +PM,2018-08-16,84.68000030517578 +PM,2018-08-17,85.05000305175781 +PM,2018-08-20,84.58000183105469 +PM,2018-08-21,83.52999877929688 +PM,2018-08-22,82.43000030517578 +PM,2018-08-23,82.31999969482422 +PM,2018-08-24,79.69000244140625 +PM,2018-08-27,80.26000213623047 +PM,2018-08-28,79.5 +PM,2018-08-29,79.05999755859375 +PM,2018-08-30,78.56999969482422 +PM,2018-08-31,77.88999938964844 +PM,2018-09-04,77.63999938964844 +PM,2018-09-05,78.79000091552734 +PM,2018-09-06,78.62000274658203 +PM,2018-09-07,78.5999984741211 +PM,2018-09-10,78.37999725341797 +PM,2018-09-11,77.44999694824219 +PM,2018-09-12,80.05000305175781 +PM,2018-09-13,79.77999877929688 +PM,2018-09-14,79.33000183105469 +PM,2018-09-17,80.30000305175781 +PM,2018-09-18,80.33000183105469 +PM,2018-09-19,80.91000366210938 +PM,2018-09-20,82.55000305175781 +PM,2018-09-21,83.75 +PM,2018-09-24,81.61000061035156 +PM,2018-09-25,79.91000366210938 +PM,2018-09-26,80.5 +PM,2018-09-27,81.51000213623047 +PM,2018-09-28,81.54000091552734 +PM,2018-10-01,81.81999969482422 +PM,2018-10-02,83.5199966430664 +PM,2018-10-03,82.91000366210938 +PM,2018-10-04,83.81999969482422 +PM,2018-10-05,84.0999984741211 +PM,2018-10-08,84.88999938964844 +PM,2018-10-09,84.62999725341797 +PM,2018-10-10,84.62000274658203 +PM,2018-10-11,82.30999755859375 +PM,2018-10-12,82.30999755859375 +PM,2018-10-15,83.48999786376953 +PM,2018-10-16,83.5 +PM,2018-10-17,84.55999755859375 +PM,2018-10-18,87.5199966430664 +PM,2018-10-19,88.83000183105469 +PM,2018-10-22,87.51000213623047 +PM,2018-10-23,88.5 +PM,2018-10-24,89.19999694824219 +PM,2018-10-25,90.62999725341797 +PM,2018-10-26,89.0 +PM,2018-10-29,90.45999908447266 +PM,2018-10-30,90.47000122070312 +PM,2018-10-31,88.06999969482422 +PM,2018-11-01,88.3499984741211 +PM,2018-11-02,88.75 +PM,2018-11-05,89.55000305175781 +PM,2018-11-06,88.7699966430664 +PM,2018-11-07,89.06999969482422 +PM,2018-11-08,89.4800033569336 +PM,2018-11-09,89.18000030517578 +PM,2018-11-12,87.95999908447266 +PM,2018-11-13,86.4000015258789 +PM,2018-11-14,85.5 +PM,2018-11-15,85.83000183105469 +PM,2018-11-16,86.33000183105469 +PM,2018-11-19,87.62999725341797 +PM,2018-11-20,86.55000305175781 +PM,2018-11-21,83.94999694824219 +PM,2018-11-23,84.05000305175781 +PM,2018-11-26,83.83999633789062 +PM,2018-11-27,85.05000305175781 +PM,2018-11-28,86.38999938964844 +PM,2018-11-29,86.95999908447266 +PM,2018-11-30,86.52999877929688 +PM,2018-12-03,87.08000183105469 +PM,2018-12-04,85.43000030517578 +PM,2018-12-06,85.29000091552734 +PM,2018-12-07,84.55999755859375 +PM,2018-12-10,84.22000122070312 +PM,2018-12-11,84.33000183105469 +PM,2018-12-12,83.81999969482422 +PM,2018-12-13,84.33999633789062 +PM,2018-12-14,82.5 +PM,2018-12-17,81.4000015258789 +PM,2018-12-18,75.16999816894531 +PM,2018-12-19,72.04000091552734 +PM,2018-12-20,69.08000183105469 +PM,2018-12-21,66.20999908447266 +PM,2018-12-24,65.97000122070312 +PM,2018-12-26,66.86000061035156 +PM,2018-12-27,66.68000030517578 +PM,2018-12-28,67.2699966430664 +PM,2018-12-31,66.76000213623047 +PM,2019-01-02,67.30999755859375 +PM,2019-01-03,66.44000244140625 +PM,2019-01-04,69.55000305175781 +PM,2019-01-07,67.41999816894531 +PM,2019-01-08,67.87000274658203 +PM,2019-01-09,67.91000366210938 +PM,2019-01-10,68.1500015258789 +PM,2019-01-11,69.5 +PM,2019-01-14,69.62000274658203 +PM,2019-01-15,70.5 +PM,2019-01-16,70.75 +PM,2019-01-17,72.5199966430664 +PM,2019-01-18,73.79000091552734 +PM,2019-01-22,72.80999755859375 +PM,2019-01-23,74.0 +PM,2019-01-24,71.55000305175781 +PM,2019-01-25,72.7300033569336 +PM,2019-01-28,74.3499984741211 +PM,2019-01-29,74.41000366210938 +PM,2019-01-30,74.4800033569336 +PM,2019-01-31,76.72000122070312 +PM,2019-02-01,75.7300033569336 +PM,2019-02-04,76.05000305175781 +PM,2019-02-05,75.80999755859375 +PM,2019-02-06,75.51000213623047 +PM,2019-02-07,76.7300033569336 +PM,2019-02-08,79.9800033569336 +PM,2019-02-11,79.05000305175781 +PM,2019-02-12,80.5999984741211 +PM,2019-02-13,81.30000305175781 +PM,2019-02-14,81.8499984741211 +PM,2019-02-15,83.45999908447266 +PM,2019-02-19,83.38999938964844 +PM,2019-02-20,85.04000091552734 +PM,2019-02-21,85.58000183105469 +PM,2019-02-22,87.1500015258789 +PM,2019-02-25,86.5999984741211 +PM,2019-02-26,86.51000213623047 +PM,2019-02-27,87.2699966430664 +PM,2019-02-28,86.94000244140625 +PM,2019-03-01,87.51000213623047 +PM,2019-03-04,87.27999877929688 +PM,2019-03-05,86.9800033569336 +PM,2019-03-06,87.0199966430664 +PM,2019-03-07,86.97000122070312 +PM,2019-03-08,87.44999694824219 +PM,2019-03-11,89.23999786376953 +PM,2019-03-12,88.80000305175781 +PM,2019-03-13,89.5 +PM,2019-03-14,89.79000091552734 +PM,2019-03-15,90.8499984741211 +PM,2019-03-18,90.7300033569336 +PM,2019-03-19,90.5 +PM,2019-03-20,90.73999786376953 +PM,2019-03-21,91.91000366210938 +PM,2019-03-22,91.16999816894531 +PM,2019-03-25,88.2699966430664 +PM,2019-03-26,88.58999633789062 +PM,2019-03-27,87.02999877929688 +PM,2019-03-28,87.27999877929688 +PM,2019-03-29,88.38999938964844 +PM,2019-04-01,88.19999694824219 +PM,2019-04-02,88.01000213623047 +PM,2019-04-03,85.80999755859375 +PM,2019-04-04,86.06999969482422 +PM,2019-04-05,85.44000244140625 +PM,2019-04-08,85.30999755859375 +PM,2019-04-09,85.83999633789062 +PM,2019-04-10,85.70999908447266 +PM,2019-04-11,85.51000213623047 +PM,2019-04-12,85.7699966430664 +PM,2019-04-15,86.19000244140625 +PM,2019-04-16,86.20999908447266 +PM,2019-04-17,85.4800033569336 +PM,2019-04-18,84.48999786376953 +PM,2019-04-22,84.29000091552734 +PM,2019-04-23,84.91000366210938 +PM,2019-04-24,84.44999694824219 +PM,2019-04-25,83.58999633789062 +PM,2019-04-26,84.76000213623047 +PM,2019-04-29,84.9000015258789 +PM,2019-04-30,86.55999755859375 +PM,2019-05-01,85.77999877929688 +PM,2019-05-02,84.91999816894531 +PM,2019-05-03,85.69999694824219 +PM,2019-05-06,85.12000274658203 +PM,2019-05-07,84.43000030517578 +PM,2019-05-08,83.80999755859375 +PM,2019-05-09,83.93000030517578 +PM,2019-05-10,84.54000091552734 +PM,2019-05-13,83.69999694824219 +PM,2019-05-14,84.08999633789062 +PM,2019-05-15,85.33999633789062 +PM,2019-05-16,85.51000213623047 +PM,2019-05-17,86.80999755859375 +PM,2019-05-20,86.2300033569336 +PM,2019-05-21,85.76000213623047 +PM,2019-05-22,85.48999786376953 +PM,2019-05-23,86.23999786376953 +PM,2019-05-24,84.63999938964844 +PM,2019-05-28,81.55000305175781 +PM,2019-05-29,81.13999938964844 +PM,2019-05-30,79.5999984741211 +PM,2019-05-31,77.12999725341797 +PM,2019-06-03,78.61000061035156 +PM,2019-06-04,78.5 +PM,2019-06-05,77.25 +PM,2019-06-06,77.19999694824219 +PM,2019-06-07,78.16999816894531 +PM,2019-06-10,76.95999908447266 +PM,2019-06-11,78.13999938964844 +PM,2019-06-12,77.20999908447266 +PM,2019-06-13,77.58999633789062 +PM,2019-06-14,77.19999694824219 +PM,2019-06-17,77.98999786376953 +PM,2019-06-18,77.11000061035156 +PM,2019-06-19,76.6500015258789 +PM,2019-06-20,77.18000030517578 +PM,2019-06-21,79.22000122070312 +PM,2019-06-24,77.83000183105469 +PM,2019-06-25,78.81999969482422 +PM,2019-06-26,77.37999725341797 +PM,2019-06-27,77.91999816894531 +PM,2019-06-28,78.52999877929688 +PM,2019-07-01,77.9800033569336 +PM,2019-07-02,79.75 +PM,2019-07-03,80.62999725341797 +PM,2019-07-05,80.12000274658203 +PM,2019-07-08,79.61000061035156 +PM,2019-07-09,79.44000244140625 +PM,2019-07-10,80.27999877929688 +PM,2019-07-11,81.26000213623047 +PM,2019-07-12,81.88999938964844 +PM,2019-07-15,81.47000122070312 +PM,2019-07-16,81.58000183105469 +PM,2019-07-17,81.05000305175781 +PM,2019-07-18,87.70999908447266 +PM,2019-07-19,88.7300033569336 +PM,2019-07-22,86.94999694824219 +PM,2019-07-23,86.75 +PM,2019-07-24,85.0199966430664 +PM,2019-07-25,85.62999725341797 +PM,2019-07-26,85.9800033569336 +PM,2019-07-29,86.76000213623047 +PM,2019-07-30,86.30000305175781 +PM,2019-07-31,83.61000061035156 +PM,2019-08-01,82.44999694824219 +PM,2019-08-02,84.16999816894531 +PM,2019-08-05,80.26000213623047 +PM,2019-08-06,81.31999969482422 +PM,2019-08-07,81.36000061035156 +PM,2019-08-08,82.4800033569336 +PM,2019-08-09,82.58999633789062 +PM,2019-08-12,82.37999725341797 +PM,2019-08-13,83.94999694824219 +PM,2019-08-14,83.33000183105469 +PM,2019-08-15,84.48999786376953 +PM,2019-08-16,84.91000366210938 +PM,2019-08-19,85.01000213623047 +PM,2019-08-20,83.0 +PM,2019-08-21,83.05000305175781 +PM,2019-08-22,82.94999694824219 +PM,2019-08-23,81.22000122070312 +PM,2019-08-26,77.7300033569336 +PM,2019-08-27,71.69999694824219 +PM,2019-08-28,74.31999969482422 +PM,2019-08-29,72.72000122070312 +PM,2019-08-30,72.08999633789062 +PM,2019-09-03,72.66000366210938 +PM,2019-09-04,73.0199966430664 +PM,2019-09-05,71.94999694824219 +PM,2019-09-06,72.97000122070312 +PM,2019-09-09,73.30000305175781 +PM,2019-09-10,74.5 +PM,2019-09-11,75.06999969482422 +PM,2019-09-12,74.9000015258789 +PM,2019-09-13,73.05000305175781 +PM,2019-09-16,72.5999984741211 +PM,2019-09-17,72.0199966430664 +PM,2019-09-18,71.55999755859375 +PM,2019-09-19,71.70999908447266 +PM,2019-09-20,71.19999694824219 +PM,2019-09-23,72.0 +PM,2019-09-24,71.55999755859375 +PM,2019-09-25,75.27999877929688 +PM,2019-09-26,75.29000091552734 +PM,2019-09-27,75.12999725341797 +PM,2019-09-30,75.93000030517578 +PM,2019-10-01,77.83000183105469 +PM,2019-10-02,76.72000122070312 +PM,2019-10-03,76.7699966430664 +PM,2019-10-04,78.27999877929688 +PM,2019-10-07,77.16999816894531 +PM,2019-10-08,76.37000274658203 +PM,2019-10-09,77.44999694824219 +PM,2019-10-10,77.75 +PM,2019-10-11,77.94999694824219 +PM,2019-10-14,78.02999877929688 +PM,2019-10-15,78.31999969482422 +PM,2019-10-16,79.0999984741211 +PM,2019-10-17,79.8499984741211 +PM,2019-10-18,80.55000305175781 +PM,2019-10-21,81.80000305175781 +PM,2019-10-22,81.16999816894531 +PM,2019-10-23,81.77999877929688 +PM,2019-10-24,81.44999694824219 +PM,2019-10-25,81.9800033569336 +PM,2019-10-28,82.08999633789062 +PM,2019-10-29,81.8499984741211 +PM,2019-10-30,81.20999908447266 +PM,2019-10-31,81.44000244140625 +PM,2019-11-01,82.97000122070312 +PM,2019-11-04,83.44000244140625 +PM,2019-11-05,84.19999694824219 +PM,2019-11-06,83.69999694824219 +PM,2019-11-07,82.25 +PM,2019-11-08,83.56999969482422 +PM,2019-11-11,83.73999786376953 +PM,2019-11-12,84.45999908447266 +PM,2019-11-13,84.7300033569336 +PM,2019-11-14,83.63999938964844 +PM,2019-11-15,84.79000091552734 +PM,2019-11-18,84.79000091552734 +PM,2019-11-19,83.45999908447266 +PM,2019-11-20,83.4800033569336 +PM,2019-11-21,83.45999908447266 +PM,2019-11-22,82.37999725341797 +PM,2019-11-25,82.37000274658203 +PM,2019-11-26,82.2699966430664 +PM,2019-11-27,82.4800033569336 +PM,2019-11-29,82.93000030517578 +PM,2019-12-02,82.5999984741211 +PM,2019-12-03,82.97000122070312 +PM,2019-12-04,82.0999984741211 +PM,2019-12-05,82.37999725341797 +PM,2019-12-06,83.25 +PM,2019-12-09,83.58999633789062 +PM,2019-12-10,83.9000015258789 +PM,2019-12-11,84.83999633789062 +PM,2019-12-12,84.05000305175781 +PM,2019-12-13,84.66999816894531 +PM,2019-12-16,86.25 +PM,2019-12-17,85.94999694824219 +PM,2019-12-18,85.69999694824219 +PM,2019-12-19,85.98999786376953 +PM,2019-12-20,85.2699966430664 +PM,2019-12-23,86.0199966430664 +PM,2019-12-24,86.11000061035156 +PM,2019-12-26,86.02999877929688 +PM,2019-12-27,86.30999755859375 +PM,2019-12-30,85.69999694824219 +PM,2019-12-31,85.08999633789062 +PM,2020-01-02,85.19000244140625 +PM,2020-01-03,85.02999877929688 +PM,2020-01-06,86.0199966430664 +PM,2020-01-07,86.4000015258789 +PM,2020-01-08,88.04000091552734 +PM,2020-01-09,88.27999877929688 +PM,2020-01-10,87.45999908447266 +PM,2020-01-13,87.81999969482422 +PM,2020-01-14,87.58000183105469 +PM,2020-01-15,88.31999969482422 +PM,2020-01-16,88.55999755859375 +PM,2020-01-17,88.69000244140625 +PM,2020-01-21,88.87000274658203 +PM,2020-01-22,88.9800033569336 +PM,2020-01-23,87.08000183105469 +PM,2020-01-24,86.1500015258789 +PM,2020-01-27,84.70999908447266 +PM,2020-01-28,84.68000030517578 +PM,2020-01-29,83.95999908447266 +PM,2020-01-30,84.33000183105469 +PM,2020-01-31,82.69999694824219 +PM,2020-02-03,83.0 +PM,2020-02-04,83.5999984741211 +PM,2020-02-05,83.94000244140625 +PM,2020-02-06,86.18000030517578 +PM,2020-02-07,87.44999694824219 +PM,2020-02-10,88.75 +PM,2020-02-11,89.44000244140625 +PM,2020-02-12,87.9000015258789 +PM,2020-02-13,88.81999969482422 +PM,2020-02-14,88.5 +PM,2020-02-18,87.44000244140625 +PM,2020-02-19,87.87999725341797 +PM,2020-02-20,87.44000244140625 +PM,2020-02-21,89.63999938964844 +PM,2020-02-24,85.56999969482422 +PM,2020-02-25,85.0 +PM,2020-02-26,86.25 +PM,2020-02-27,83.06999969482422 +PM,2020-02-28,81.87000274658203 +PM,2020-03-02,84.97000122070312 +PM,2020-03-03,83.5 +PM,2020-03-04,88.73999786376953 +PM,2020-03-05,87.86000061035156 +PM,2020-03-06,87.2699966430664 +PM,2020-03-09,81.62999725341797 +PM,2020-03-10,84.7300033569336 +PM,2020-03-11,79.83999633789062 +PM,2020-03-12,72.25 +PM,2020-03-13,79.5 +PM,2020-03-16,69.5999984741211 +PM,2020-03-17,73.98999786376953 +PM,2020-03-18,64.91000366210938 +PM,2020-03-19,66.43000030517578 +PM,2020-03-20,61.09000015258789 +PM,2020-03-23,59.97999954223633 +PM,2020-03-24,63.599998474121094 +PM,2020-03-25,66.06999969482422 +PM,2020-03-26,71.16000366210938 +PM,2020-03-27,69.1500015258789 +PM,2020-03-30,72.55000305175781 +PM,2020-03-31,72.95999908447266 +PM,2020-04-01,71.12000274658203 +PM,2020-04-02,74.33999633789062 +PM,2020-04-03,73.45999908447266 +PM,2020-04-06,75.68000030517578 +PM,2020-04-07,74.51000213623047 +PM,2020-04-08,74.66000366210938 +PM,2020-04-09,75.33999633789062 +PM,2020-04-13,73.94999694824219 +PM,2020-04-14,77.18000030517578 +PM,2020-04-15,75.44000244140625 +PM,2020-04-16,75.38999938964844 +PM,2020-04-17,77.95999908447266 +PM,2020-04-20,76.86000061035156 +PM,2020-04-21,72.27999877929688 +PM,2020-04-22,73.05999755859375 +PM,2020-04-23,71.77999877929688 +PM,2020-04-24,73.66999816894531 +PM,2020-04-27,74.91999816894531 +PM,2020-04-28,77.25 +PM,2020-04-29,76.5 +PM,2020-04-30,74.5999984741211 +PM,2020-05-01,73.27999877929688 +PM,2020-05-04,73.30999755859375 +PM,2020-05-05,72.19999694824219 +PM,2020-05-06,71.5 +PM,2020-05-07,70.13999938964844 +PM,2020-05-08,72.0 +PM,2020-05-11,71.27999877929688 +PM,2020-05-12,69.87000274658203 +PM,2020-05-13,68.79000091552734 +PM,2020-05-14,67.95999908447266 +PM,2020-05-15,67.77999877929688 +PM,2020-05-18,68.25 +PM,2020-05-19,68.51000213623047 +PM,2020-05-20,70.47000122070312 +PM,2020-05-21,70.5 +PM,2020-05-22,70.44999694824219 +PM,2020-05-26,72.12999725341797 +PM,2020-05-27,73.91000366210938 +PM,2020-05-28,73.51000213623047 +PM,2020-05-29,73.36000061035156 +PM,2020-06-01,73.79000091552734 +PM,2020-06-02,73.7300033569336 +PM,2020-06-03,74.20999908447266 +PM,2020-06-04,75.19000244140625 +PM,2020-06-05,75.91000366210938 +PM,2020-06-08,77.69999694824219 +PM,2020-06-09,75.6500015258789 +PM,2020-06-10,75.13999938964844 +PM,2020-06-11,71.25 +PM,2020-06-12,70.41999816894531 +PM,2020-06-15,72.19999694824219 +PM,2020-06-16,74.66000366210938 +PM,2020-06-17,74.08999633789062 +PM,2020-06-18,74.5999984741211 +PM,2020-06-19,72.19999694824219 +PM,2020-06-22,72.04000091552734 +PM,2020-06-23,71.48999786376953 +PM,2020-06-24,70.08999633789062 +PM,2020-06-25,70.66999816894531 +PM,2020-06-26,68.87000274658203 +PM,2020-06-29,70.51000213623047 +PM,2020-06-30,70.05999755859375 +PM,2020-07-01,69.98999786376953 +PM,2020-07-02,70.45999908447266 +PM,2020-07-06,70.5999984741211 +PM,2020-07-07,72.94000244140625 +PM,2020-07-08,72.30000305175781 +PM,2020-07-09,70.13999938964844 +PM,2020-07-10,72.95999908447266 +PM,2020-07-13,73.5 +PM,2020-07-14,74.30999755859375 +PM,2020-07-15,75.0 +PM,2020-07-16,75.3499984741211 +PM,2020-07-17,75.02999877929688 +PM,2020-07-20,72.88999938964844 +PM,2020-07-21,75.91999816894531 +PM,2020-07-22,76.0 +PM,2020-07-23,76.30000305175781 +PM,2020-07-24,76.8499984741211 +PM,2020-07-27,78.54000091552734 +PM,2020-07-28,77.97000122070312 +PM,2020-07-29,78.38999938964844 +PM,2020-07-30,77.44999694824219 +PM,2020-07-31,76.80999755859375 +PM,2020-08-03,76.52999877929688 +PM,2020-08-04,77.0999984741211 +PM,2020-08-05,76.95999908447266 +PM,2020-08-06,77.12000274658203 +PM,2020-08-07,77.5 +PM,2020-08-10,78.37000274658203 +PM,2020-08-11,78.72000122070312 +PM,2020-08-12,79.69000244140625 +PM,2020-08-13,78.13999938964844 +PM,2020-08-14,77.70999908447266 +PM,2020-08-17,78.26000213623047 +PM,2020-08-18,79.18000030517578 +PM,2020-08-19,78.69999694824219 +PM,2020-08-20,78.22000122070312 +PM,2020-08-21,78.05999755859375 +PM,2020-08-24,79.62999725341797 +PM,2020-08-25,79.62000274658203 +PM,2020-08-26,79.9800033569336 +PM,2020-08-27,80.0 +PM,2020-08-28,80.73999786376953 +PM,2020-08-31,79.79000091552734 +PM,2020-09-01,79.04000091552734 +PM,2020-09-02,79.9800033569336 +PM,2020-09-03,79.31999969482422 +PM,2020-09-04,79.1500015258789 +PM,2020-09-08,79.02999877929688 +PM,2020-09-09,80.47000122070312 +PM,2020-09-10,80.41000366210938 +PM,2020-09-11,81.2300033569336 +PM,2020-09-14,81.94000244140625 +PM,2020-09-15,81.4000015258789 +PM,2020-09-16,80.5999984741211 +PM,2020-09-17,79.47000122070312 +PM,2020-09-18,78.08000183105469 +PM,2020-09-21,77.83000183105469 +PM,2020-09-22,77.01000213623047 +PM,2020-09-23,75.5 +PM,2020-09-24,76.3499984741211 +PM,2020-09-25,75.4000015258789 +PM,2020-09-28,76.30999755859375 +PM,2020-09-29,74.33999633789062 +PM,2020-09-30,74.98999786376953 +PM,2020-10-01,74.13999938964844 +PM,2020-10-02,74.45999908447266 +PM,2020-10-05,75.91000366210938 +PM,2020-10-06,75.5 +PM,2020-10-07,79.05000305175781 +PM,2020-10-08,78.33000183105469 +PM,2020-10-09,78.87999725341797 +PM,2020-10-12,79.31999969482422 +PM,2020-10-13,79.20999908447266 +PM,2020-10-14,78.91000366210938 +PM,2020-10-15,79.13999938964844 +PM,2020-10-16,79.2699966430664 +PM,2020-10-19,77.83999633789062 +PM,2020-10-20,73.33000183105469 +PM,2020-10-21,73.81999969482422 +PM,2020-10-22,74.86000061035156 +PM,2020-10-23,74.44999694824219 +PM,2020-10-26,73.6500015258789 +PM,2020-10-27,71.33000183105469 +PM,2020-10-28,70.04000091552734 +PM,2020-10-29,70.63999938964844 +PM,2020-10-30,71.0199966430664 +PM,2020-11-02,71.62999725341797 +PM,2020-11-03,71.81999969482422 +PM,2020-11-04,71.54000091552734 +PM,2020-11-05,70.9000015258789 +PM,2020-11-06,70.44999694824219 +PM,2020-11-09,71.62999725341797 +PM,2020-11-10,74.75 +PM,2020-11-11,75.11000061035156 +PM,2020-11-12,74.5 +PM,2020-11-13,75.88999938964844 +PM,2020-11-16,78.62999725341797 +PM,2020-11-17,78.37999725341797 +PM,2020-11-18,77.47000122070312 +PM,2020-11-19,77.51000213623047 +PM,2020-11-20,76.7300033569336 +PM,2020-11-23,76.62999725341797 +PM,2020-11-24,78.0199966430664 +PM,2020-11-25,76.88999938964844 +PM,2020-11-27,75.9000015258789 +PM,2020-11-30,75.75 +PM,2020-12-01,77.02999877929688 +PM,2020-12-02,78.06999969482422 +PM,2020-12-03,78.5 +PM,2020-12-04,80.75 +PM,2020-12-07,81.68000030517578 +PM,2020-12-08,82.63999938964844 +PM,2020-12-09,84.61000061035156 +PM,2020-12-10,84.97000122070312 +PM,2020-12-11,85.0 +PM,2020-12-14,84.4000015258789 +PM,2020-12-15,84.29000091552734 +PM,2020-12-16,85.62999725341797 +PM,2020-12-17,85.66999816894531 +PM,2020-12-18,86.08999633789062 +PM,2020-12-21,84.16999816894531 +PM,2020-12-22,82.19000244140625 +PM,2020-12-23,82.19999694824219 +PM,2020-12-24,82.51000213623047 +PM,2020-12-28,82.48999786376953 +PM,2020-12-29,81.87000274658203 +PM,2020-12-30,81.4800033569336 +PM,2020-12-31,82.79000091552734 +PM,2021-01-04,81.5 +PM,2021-01-05,82.38999938964844 +PM,2021-01-06,82.5 +PM,2021-01-07,82.9800033569336 +PM,2021-01-08,83.08999633789062 +PM,2021-01-11,82.30999755859375 +PM,2021-01-12,81.06999969482422 +PM,2021-01-13,81.20999908447266 +PM,2021-01-14,81.18000030517578 +PM,2021-01-15,80.94000244140625 +PM,2021-01-19,81.9000015258789 +PM,2021-01-20,81.69999694824219 +PM,2021-01-21,81.33000183105469 +PM,2021-01-22,80.68000030517578 +PM,2021-01-25,81.33999633789062 +PM,2021-01-26,81.98999786376953 +PM,2021-01-27,79.80000305175781 +PM,2021-01-28,81.27999877929688 +PM,2021-01-29,79.6500015258789 +PM,2021-02-01,79.05999755859375 +PM,2021-02-02,79.2699966430664 +PM,2021-02-03,80.2300033569336 +PM,2021-02-04,83.62999725341797 +PM,2021-02-05,84.27999877929688 +PM,2021-02-08,85.98999786376953 +PM,2021-02-09,85.62999725341797 +PM,2021-02-10,85.94000244140625 +PM,2021-02-11,85.36000061035156 +PM,2021-02-12,86.12000274658203 +PM,2021-02-16,86.0 +PM,2021-02-17,86.61000061035156 +PM,2021-02-18,86.33000183105469 +PM,2021-02-19,85.44999694824219 +PM,2021-02-22,86.5 +PM,2021-02-23,86.44000244140625 +PM,2021-02-24,87.55999755859375 +PM,2021-02-25,86.5199966430664 +PM,2021-02-26,84.0199966430664 +PM,2021-03-01,84.94999694824219 +PM,2021-03-02,85.06999969482422 +PM,2021-03-03,85.1500015258789 +PM,2021-03-04,84.61000061035156 +PM,2021-03-05,86.16000366210938 +PM,2021-03-08,86.36000061035156 +PM,2021-03-09,87.06999969482422 +PM,2021-03-10,86.76000213623047 +PM,2021-03-11,86.62999725341797 +PM,2021-03-12,87.72000122070312 +PM,2021-03-15,87.68000030517578 +PM,2021-03-16,88.19999694824219 +PM,2021-03-17,89.19999694824219 +PM,2021-03-18,90.55999755859375 +PM,2021-03-19,89.25 +PM,2021-03-22,89.9800033569336 +PM,2021-03-23,88.05000305175781 +PM,2021-03-24,88.55000305175781 +PM,2021-03-25,88.69000244140625 +PM,2021-03-26,90.58000183105469 +PM,2021-03-29,90.98999786376953 +PM,2021-03-30,89.3499984741211 +PM,2021-03-31,88.73999786376953 +PM,2021-04-01,88.05999755859375 +PM,2021-04-05,88.5999984741211 +PM,2021-04-06,88.62999725341797 +PM,2021-04-07,88.27999877929688 +PM,2021-04-08,89.44000244140625 +PM,2021-04-09,91.06999969482422 +PM,2021-04-12,91.38999938964844 +PM,2021-04-13,90.77999877929688 +PM,2021-04-14,91.06999969482422 +PM,2021-04-15,91.83000183105469 +PM,2021-04-16,92.91000366210938 +PM,2021-04-19,91.66999816894531 +PM,2021-04-20,94.0 +PM,2021-04-21,94.19000244140625 +PM,2021-04-22,94.01000213623047 +PM,2021-04-23,94.61000061035156 +PM,2021-04-26,94.38999938964844 +PM,2021-04-27,94.51000213623047 +PM,2021-04-28,94.1500015258789 +PM,2021-04-29,95.08999633789062 +PM,2021-04-30,95.0 +PM,2021-05-03,95.8499984741211 +PM,2021-05-04,94.91000366210938 +PM,2021-05-05,95.44000244140625 +PM,2021-05-06,96.81999969482422 +PM,2021-05-07,97.41000366210938 +PM,2021-05-10,98.05999755859375 +PM,2021-05-11,97.29000091552734 +PM,2021-05-12,96.19999694824219 +PM,2021-05-13,97.55000305175781 +PM,2021-05-14,97.69999694824219 +PM,2021-05-17,97.55000305175781 +PM,2021-05-18,97.69000244140625 +PM,2021-05-19,96.30999755859375 +PM,2021-05-20,97.41999816894531 +PM,2021-05-21,97.41999816894531 +PM,2021-05-24,98.16000366210938 +PM,2021-05-25,97.5199966430664 +PM,2021-05-26,97.30999755859375 +PM,2021-05-27,96.68000030517578 +PM,2021-05-28,96.43000030517578 +PM,2021-06-01,96.77999877929688 +PM,2021-06-02,96.80999755859375 +PM,2021-06-03,97.37000274658203 +PM,2021-06-04,97.9000015258789 +PM,2021-06-07,98.55999755859375 +PM,2021-06-08,96.4000015258789 +PM,2021-06-09,96.75 +PM,2021-06-10,97.55000305175781 +PM,2021-06-11,98.83999633789062 +PM,2021-06-14,100.5 +PM,2021-06-15,100.45999908447266 +PM,2021-06-16,99.91999816894531 +PM,2021-06-17,100.0 +PM,2021-06-18,99.5 +PM,2021-06-21,100.16000366210938 +PM,2021-06-22,100.0 +PM,2021-06-23,100.05000305175781 +PM,2021-06-24,99.02999877929688 +PM,2021-06-25,99.04000091552734 +PM,2021-06-28,98.66999816894531 +PM,2021-06-29,97.94000244140625 +PM,2021-06-30,99.11000061035156 +PM,2021-07-01,99.88999938964844 +PM,2021-07-02,100.30000305175781 +PM,2021-07-06,98.6500015258789 +PM,2021-07-07,98.79000091552734 +PM,2021-07-08,98.37000274658203 +PM,2021-07-09,99.4000015258789 +PM,2021-07-12,98.55000305175781 +PM,2021-07-13,97.70999908447266 +PM,2021-07-14,99.55999755859375 +PM,2021-07-15,99.30999755859375 +PM,2021-07-16,98.9000015258789 +PM,2021-07-19,97.93000030517578 +PM,2021-07-20,94.93000030517578 +PM,2021-07-21,96.54000091552734 +PM,2021-07-22,97.23999786376953 +PM,2021-07-23,98.4000015258789 +PM,2021-07-26,99.04000091552734 +PM,2021-07-27,99.83999633789062 +PM,2021-07-28,98.94000244140625 +PM,2021-07-29,100.29000091552734 +PM,2021-07-30,100.08999633789062 +PM,2021-08-02,100.02999877929688 +PM,2021-08-03,100.44000244140625 +PM,2021-08-04,99.48999786376953 +PM,2021-08-05,99.58999633789062 +PM,2021-08-06,99.20999908447266 +PM,2021-08-09,99.19999694824219 +PM,2021-08-10,99.95999908447266 +PM,2021-08-11,99.76000213623047 +PM,2021-08-12,100.01000213623047 +PM,2021-08-13,101.58999633789062 +PM,2021-08-16,102.38999938964844 +PM,2021-08-17,102.5 +PM,2021-08-18,100.94999694824219 +PM,2021-08-19,101.41999816894531 +PM,2021-08-20,101.41999816894531 +PM,2021-08-23,100.8499984741211 +PM,2021-08-24,100.62999725341797 +PM,2021-08-25,101.23999786376953 +PM,2021-08-26,101.25 +PM,2021-08-27,102.0999984741211 +PM,2021-08-30,103.06999969482422 +PM,2021-08-31,103.0 +PM,2021-09-01,103.55999755859375 +PM,2021-09-02,105.63999938964844 +PM,2021-09-03,106.0999984741211 +PM,2021-09-07,106.05999755859375 +PM,2021-09-08,103.68000030517578 +PM,2021-09-09,102.58000183105469 +PM,2021-09-10,103.56999969482422 +PM,2021-09-13,102.58999633789062 +PM,2021-09-14,101.95999908447266 +PM,2021-09-15,104.0 +PM,2021-09-16,102.83000183105469 +PM,2021-09-17,101.86000061035156 +PM,2021-09-20,100.98999786376953 +PM,2021-09-21,100.51000213623047 +PM,2021-09-22,100.51000213623047 +PM,2021-09-23,101.44999694824219 +PM,2021-09-24,101.81999969482422 +PM,2021-09-27,102.51000213623047 +PM,2021-09-28,98.41999816894531 +PM,2021-09-29,99.48999786376953 +PM,2021-09-30,94.79000091552734 +PM,2021-10-01,96.08000183105469 +PM,2021-10-04,96.19000244140625 +PM,2021-10-05,96.38999938964844 +PM,2021-10-06,96.63999938964844 +PM,2021-10-07,95.6500015258789 +PM,2021-10-08,95.3499984741211 +PM,2021-10-11,95.12000274658203 +PM,2021-10-12,95.58000183105469 +PM,2021-10-13,97.47000122070312 +PM,2021-10-14,98.8499984741211 +PM,2021-10-15,98.37000274658203 +PM,2021-10-18,97.44999694824219 +PM,2021-10-19,95.79000091552734 +PM,2021-10-20,97.0199966430664 +PM,2021-10-21,96.5199966430664 +PM,2021-10-22,96.87999725341797 +PM,2021-10-25,96.54000091552734 +PM,2021-10-26,96.19999694824219 +PM,2021-10-27,94.87000274658203 +PM,2021-10-28,95.97000122070312 +PM,2021-10-29,94.54000091552734 +PM,2021-11-01,93.41999816894531 +PM,2021-11-02,94.0199966430664 +PM,2021-11-03,94.7300033569336 +PM,2021-11-04,93.72000122070312 +PM,2021-11-05,94.30000305175781 +PM,2021-11-08,92.88999938964844 +PM,2021-11-09,93.66999816894531 +PM,2021-11-10,94.37999725341797 +PM,2021-11-11,95.0 +PM,2021-11-12,94.76000213623047 +PM,2021-11-15,95.36000061035156 +PM,2021-11-16,93.06999969482422 +PM,2021-11-17,93.58999633789062 +PM,2021-11-18,91.55000305175781 +PM,2021-11-19,90.4000015258789 +PM,2021-11-22,89.77999877929688 +PM,2021-11-23,89.6500015258789 +PM,2021-11-24,90.02999877929688 +PM,2021-11-26,88.68000030517578 +PM,2021-11-29,87.3499984741211 +PM,2021-11-30,85.94000244140625 +PM,2021-12-01,86.87000274658203 +PM,2021-12-02,87.83999633789062 +PM,2021-12-03,89.37999725341797 +PM,2021-12-06,91.38999938964844 +PM,2021-12-07,90.41000366210938 +PM,2021-12-08,89.88999938964844 +PM,2021-12-09,89.5 +PM,2021-12-10,90.04000091552734 +PM,2021-12-13,91.66999816894531 +PM,2021-12-14,91.91999816894531 +PM,2021-12-15,92.7300033569336 +PM,2021-12-16,94.37999725341797 +PM,2021-12-17,93.44999694824219 +PM,2021-12-20,92.86000061035156 +PM,2021-12-21,93.04000091552734 +PM,2021-12-22,92.91000366210938 +PM,2021-12-23,92.93000030517578 +PM,2021-12-27,93.54000091552734 +PM,2021-12-28,93.86000061035156 +PM,2021-12-29,94.30000305175781 +PM,2021-12-30,94.26000213623047 +PM,2021-12-31,95.0 +PM,2022-01-03,95.7300033569336 +PM,2022-01-04,96.33999633789062 +PM,2022-01-05,95.94999694824219 +PM,2022-01-06,97.41000366210938 +PM,2022-01-07,99.13999938964844 +PM,2022-01-10,100.27999877929688 +PM,2022-01-11,100.98999786376953 +PM,2022-01-12,101.44000244140625 +PM,2022-01-13,102.0999984741211 +PM,2022-01-14,103.37999725341797 +PM,2022-01-18,101.7300033569336 +PM,2022-01-19,101.48999786376953 +PM,2022-01-20,102.0199966430664 +PM,2022-01-21,102.91999816894531 +PM,2022-01-24,100.58000183105469 +PM,2022-01-25,102.13999938964844 +PM,2022-01-26,101.37999725341797 +PM,2022-01-27,102.25 +PM,2022-01-28,103.5199966430664 +PM,2022-01-31,102.8499984741211 +PM,2022-02-01,103.25 +PM,2022-02-02,103.9000015258789 +PM,2022-02-03,103.80999755859375 +PM,2022-02-04,103.58999633789062 +PM,2022-02-07,103.58000183105469 +PM,2022-02-08,103.8499984741211 +PM,2022-02-09,104.0999984741211 +PM,2022-02-10,105.06999969482422 +PM,2022-02-11,107.95999908447266 +PM,2022-02-14,109.23999786376953 +PM,2022-02-15,109.66999816894531 +PM,2022-02-16,111.56999969482422 +PM,2022-02-17,111.9000015258789 +PM,2022-02-18,111.61000061035156 +PM,2022-02-22,108.58999633789062 +PM,2022-02-23,108.58999633789062 +PM,2022-02-24,102.79000091552734 +PM,2022-02-25,105.23999786376953 +PM,2022-02-28,101.06999969482422 +PM,2022-03-01,101.44000244140625 +PM,2022-03-02,102.54000091552734 +PM,2022-03-03,102.4800033569336 +PM,2022-03-04,99.80000305175781 +PM,2022-03-07,93.19999694824219 +PM,2022-03-08,93.97000122070312 +PM,2022-03-09,93.80999755859375 +PM,2022-03-10,91.88999938964844 +PM,2022-03-11,88.87000274658203 +PM,2022-03-14,89.58999633789062 +PM,2022-03-15,92.66000366210938 +PM,2022-03-16,93.7699966430664 +PM,2022-03-17,93.33000183105469 +PM,2022-03-18,93.9000015258789 +PM,2022-03-21,94.13999938964844 +PM,2022-03-22,93.6500015258789 +PM,2022-03-23,91.25 +PM,2022-03-24,92.58000183105469 +PM,2022-03-25,93.44999694824219 +PM,2022-03-28,92.06999969482422 +PM,2022-03-29,93.62999725341797 +PM,2022-03-30,93.94000244140625 +PM,2022-03-31,93.94000244140625 +PM,2022-04-01,96.77999877929688 +PM,2022-04-04,96.27999877929688 +PM,2022-04-05,95.66000366210938 +PM,2022-04-06,99.0199966430664 +PM,2022-04-07,99.66999816894531 +PM,2022-04-08,100.06999969482422 +PM,2022-04-11,101.23999786376953 +PM,2022-04-12,100.48999786376953 +PM,2022-04-13,101.19999694824219 +PM,2022-04-14,101.7699966430664 +PM,2022-04-18,101.05000305175781 +PM,2022-04-19,102.58000183105469 +PM,2022-04-20,103.05000305175781 +PM,2022-04-21,105.05999755859375 +PM,2022-04-22,102.69000244140625 +PM,2022-04-25,102.52999877929688 +PM,2022-04-26,102.7699966430664 +PM,2022-04-27,101.69000244140625 +PM,2022-04-28,102.41000366210938 +PM,2022-04-29,100.0 +PM,2022-05-02,98.56999969482422 +PM,2022-05-03,98.98999786376953 +PM,2022-05-04,100.55999755859375 +PM,2022-05-05,99.7699966430664 +PM,2022-05-06,98.94000244140625 +PM,2022-05-09,99.87000274658203 +PM,2022-05-10,98.87999725341797 +PM,2022-05-11,103.62000274658203 +PM,2022-05-12,103.37000274658203 +PM,2022-05-13,104.43000030517578 +PM,2022-05-16,105.91000366210938 +PM,2022-05-17,106.30000305175781 +PM,2022-05-18,106.18000030517578 +PM,2022-05-19,100.5 +PM,2022-05-20,101.1500015258789 +PM,2022-05-23,102.91000366210938 +PM,2022-05-24,106.62000274658203 +PM,2022-05-25,108.56999969482422 +PM,2022-05-26,108.06999969482422 +PM,2022-05-27,106.97000122070312 +PM,2022-05-31,106.25 +PM,2022-06-01,105.76000213623047 +PM,2022-06-02,106.20999908447266 +PM,2022-06-03,105.5199966430664 +PM,2022-06-06,106.37000274658203 +PM,2022-06-07,106.27999877929688 +PM,2022-06-08,103.54000091552734 +PM,2022-06-09,101.69000244140625 +PM,2022-06-10,102.33000183105469 +PM,2022-06-13,98.5 +PM,2022-06-14,98.97000122070312 +PM,2022-06-15,98.20999908447266 +PM,2022-06-16,98.2699966430664 +PM,2022-06-17,97.94999694824219 +PM,2022-06-21,100.0999984741211 +PM,2022-06-22,99.18000030517578 +PM,2022-06-23,101.56999969482422 +PM,2022-06-24,103.4000015258789 +PM,2022-06-27,102.70999908447266 +PM,2022-06-28,102.44000244140625 +PM,2022-06-29,100.87000274658203 +PM,2022-06-30,98.73999786376953 +PM,2022-07-01,99.72000122070312 +PM,2022-07-05,98.08000183105469 +PM,2022-07-06,95.0 +PM,2022-07-07,94.98999786376953 +PM,2022-07-08,93.88999938964844 +PM,2022-07-11,93.2300033569336 +PM,2022-07-12,93.80000305175781 +PM,2022-07-13,90.6500015258789 +PM,2022-07-14,89.62000274658203 +PM,2022-07-15,90.18000030517578 +PM,2022-07-18,89.51000213623047 +PM,2022-07-19,91.43000030517578 +PM,2022-07-20,89.83000183105469 +PM,2022-07-21,93.58999633789062 +PM,2022-07-22,95.93000030517578 +PM,2022-07-25,95.83999633789062 +PM,2022-07-26,96.52999877929688 +PM,2022-07-27,96.95999908447266 +PM,2022-07-28,97.16999816894531 +PM,2022-07-29,97.1500015258789 +PM,2022-08-01,98.4800033569336 +PM,2022-08-02,98.6500015258789 +PM,2022-08-03,98.80999755859375 +PM,2022-08-04,98.0 +PM,2022-08-05,97.5999984741211 +PM,2022-08-08,97.63999938964844 +PM,2022-08-09,97.37000274658203 +PM,2022-08-10,98.12999725341797 +PM,2022-08-11,99.47000122070312 +PM,2022-08-12,99.23999786376953 +PM,2022-08-15,101.0 +PM,2022-08-16,101.72000122070312 +PM,2022-08-17,101.16999816894531 +PM,2022-08-18,100.5 +PM,2022-08-19,100.12999725341797 +PM,2022-08-22,98.29000091552734 +PM,2022-08-23,97.80000305175781 +PM,2022-08-24,97.63999938964844 +PM,2022-08-25,98.19000244140625 +PM,2022-08-26,96.55000305175781 +PM,2022-08-29,96.23999786376953 +PM,2022-08-30,95.48999786376953 +PM,2022-08-31,95.48999786376953 +PM,2022-09-01,96.4800033569336 +PM,2022-09-02,94.52999877929688 +PM,2022-09-06,94.0999984741211 +PM,2022-09-07,94.61000061035156 +PM,2022-09-08,95.62000274658203 +PM,2022-09-09,97.05999755859375 +PM,2022-09-12,97.66000366210938 +PM,2022-09-13,94.0199966430664 +PM,2022-09-14,93.69999694824219 +PM,2022-09-15,94.04000091552734 +PM,2022-09-16,95.55999755859375 +PM,2022-09-19,95.91999816894531 +PM,2022-09-20,96.01000213623047 +PM,2022-09-21,96.41999816894531 +PM,2022-09-22,95.79000091552734 +PM,2022-09-23,91.79000091552734 +PM,2022-09-26,90.16999816894531 +PM,2022-09-27,87.0199966430664 +PM,2022-09-28,87.3499984741211 +PM,2022-09-29,86.08999633789062 +PM,2022-09-30,83.01000213623047 +PM,2022-10-03,85.02999877929688 +PM,2022-10-04,87.0 +PM,2022-10-05,86.97000122070312 +PM,2022-10-06,85.47000122070312 +PM,2022-10-07,84.6500015258789 +PM,2022-10-10,84.0 +PM,2022-10-11,85.62000274658203 +PM,2022-10-12,85.66999816894531 +PM,2022-10-13,87.2300033569336 +PM,2022-10-14,85.26000213623047 +PM,2022-10-17,85.56999969482422 +PM,2022-10-18,86.30999755859375 +PM,2022-10-19,86.47000122070312 +PM,2022-10-20,85.02999877929688 +PM,2022-10-21,86.51000213623047 +PM,2022-10-24,87.19000244140625 +PM,2022-10-25,88.5 +PM,2022-10-26,89.58000183105469 +PM,2022-10-27,89.54000091552734 +PM,2022-10-28,92.52999877929688 +PM,2022-10-31,91.8499984741211 +PM,2022-11-01,91.72000122070312 +PM,2022-11-02,89.37999725341797 +PM,2022-11-03,88.33999633789062 +PM,2022-11-04,89.9800033569336 +PM,2022-11-07,90.9000015258789 +PM,2022-11-08,92.5 +PM,2022-11-09,90.97000122070312 +PM,2022-11-10,93.25 +PM,2022-11-11,94.47000122070312 +PM,2022-11-14,93.93000030517578 +PM,2022-11-15,94.66999816894531 +PM,2022-11-16,94.70999908447266 +PM,2022-11-17,95.16000366210938 +PM,2022-11-18,96.27999877929688 +PM,2022-11-21,96.9000015258789 +PM,2022-11-22,97.16000366210938 +PM,2022-11-23,98.11000061035156 +PM,2022-11-25,98.25 +PM,2022-11-28,97.62999725341797 +PM,2022-11-29,97.79000091552734 +PM,2022-11-30,99.66999816894531 +PM,2022-12-01,102.45999908447266 +PM,2022-12-02,104.30000305175781 +PM,2022-12-05,103.4800033569336 +PM,2022-12-06,101.62999725341797 +PM,2022-12-07,101.87999725341797 +PM,2022-12-08,102.05999755859375 +PM,2022-12-09,102.08999633789062 +PM,2022-12-12,102.5999984741211 +PM,2022-12-13,102.31999969482422 +PM,2022-12-14,102.45999908447266 +PM,2022-12-15,101.2699966430664 +PM,2022-12-16,100.27999877929688 +PM,2022-12-19,100.61000061035156 +PM,2022-12-20,100.91999816894531 +PM,2022-12-21,100.5199966430664 +PM,2022-12-22,100.86000061035156 +PM,2022-12-23,101.69000244140625 +PM,2022-12-27,102.68000030517578 +PM,2022-12-28,100.94000244140625 +PM,2022-12-29,101.19000244140625 +PM,2022-12-30,101.20999908447266 +PM,2023-01-03,101.30000305175781 +PM,2023-01-04,101.2300033569336 +PM,2023-01-05,100.81999969482422 +PM,2023-01-06,103.48999786376953 +PM,2023-01-09,102.30000305175781 +PM,2023-01-10,102.19000244140625 +PM,2023-01-11,102.05999755859375 +PM,2023-01-12,101.44000244140625 +PM,2023-01-13,101.69999694824219 +PM,2023-01-17,101.2300033569336 +PM,2023-01-18,99.26000213623047 +PM,2023-01-19,101.19000244140625 +PM,2023-01-20,101.81999969482422 +PM,2023-01-23,101.1500015258789 +PM,2023-01-24,101.30000305175781 +PM,2023-01-25,103.41999816894531 +PM,2023-01-26,104.31999969482422 +PM,2023-01-27,103.76000213623047 +PM,2023-01-30,103.83000183105469 +PM,2023-01-31,104.23999786376953 +PM,2023-02-01,105.38999938964844 +PM,2023-02-02,103.51000213623047 +PM,2023-02-03,102.58999633789062 +PM,2023-02-06,101.80999755859375 +PM,2023-02-07,102.19999694824219 +PM,2023-02-08,101.29000091552734 +PM,2023-02-09,102.0199966430664 +PM,2023-02-10,102.36000061035156 +PM,2023-02-13,103.70999908447266 +PM,2023-02-14,101.70999908447266 +PM,2023-02-15,101.11000061035156 +PM,2023-02-16,100.30000305175781 +PM,2023-02-17,101.81999969482422 +PM,2023-02-21,99.9800033569336 +PM,2023-02-22,99.58999633789062 +PM,2023-02-23,99.83000183105469 +PM,2023-02-24,98.58000183105469 +PM,2023-02-27,98.16999816894531 +PM,2023-02-28,97.30000305175781 +PM,2023-03-01,97.51000213623047 +PM,2023-03-02,98.36000061035156 +PM,2023-03-03,99.19999694824219 +PM,2023-03-06,100.0999984741211 +PM,2023-03-07,99.25 +PM,2023-03-08,99.75 +PM,2023-03-09,98.95999908447266 +PM,2023-03-10,98.3499984741211 +PM,2023-03-13,97.37000274658203 +PM,2023-03-14,97.3499984741211 +PM,2023-03-15,96.18000030517578 +PM,2023-03-16,95.38999938964844 +PM,2023-03-17,94.79000091552734 +PM,2023-03-20,96.30000305175781 +PM,2023-03-21,95.69999694824219 +PM,2023-03-22,92.37000274658203 +PM,2023-03-23,90.2699966430664 +PM,2023-03-24,90.75 +PM,2023-03-27,92.5999984741211 +PM,2023-03-28,94.2300033569336 +PM,2023-03-29,94.72000122070312 +PM,2023-03-30,96.62000274658203 +PM,2023-03-31,97.25 +PM,2023-04-03,97.9000015258789 +PM,2023-04-04,97.54000091552734 +PM,2023-04-05,98.73999786376953 +PM,2023-04-06,99.02999877929688 +PM,2023-04-10,98.56999969482422 +PM,2023-04-11,98.63999938964844 +PM,2023-04-12,98.79000091552734 +PM,2023-04-13,99.75 +PM,2023-04-14,99.4800033569336 +PM,2023-04-17,99.94000244140625 +PM,2023-04-18,101.33000183105469 +PM,2023-04-19,101.51000213623047 +PM,2023-04-20,96.70999908447266 +PM,2023-04-21,97.7699966430664 +PM,2023-04-24,98.3499984741211 +PM,2023-04-25,98.69000244140625 +PM,2023-04-26,98.19999694824219 +PM,2023-04-27,98.81999969482422 +PM,2023-04-28,99.97000122070312 +PM,2023-05-01,99.3499984741211 +PM,2023-05-02,96.91000366210938 +PM,2023-05-03,95.86000061035156 +PM,2023-05-04,94.37999725341797 +PM,2023-05-05,95.55999755859375 diff --git a/scraper/Companies_Data/PM_Data/PMmeta_data.csv b/scraper/Companies_Data/PM_Data/PMmeta_data.csv new file mode 100644 index 0000000..bb7e174 --- /dev/null +++ b/scraper/Companies_Data/PM_Data/PMmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Philip Morris International Inc,Tobacco Products,Andre Calantzopoulos,PM.png diff --git a/scraper/Companies_Data/PYPL_Data/PYPL_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/PYPL_Data/PYPL_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..6f6cd7e --- /dev/null +++ b/scraper/Companies_Data/PYPL_Data/PYPL_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,38495000000.0,,7349000000.0,51333000000.0,4965000000.0 +1,2020-12-31,50995000000.0,,4794000000.0,70379000000.0,8939000000.0 +2,2021-12-31,52574000000.0,999000000.0,5197000000.0,75803000000.0,9048000000.0 +3,2022-12-31,57517000000.0,,7776000000.0,78717000000.0,10417000000.0 +4,2022-03-31,52382000000.0,999000000.0,4861000000.0,75805000000.0,9221000000.0 +5,2022-06-30,55252000000.0,418000000.0,4583000000.0,77810000000.0,10616000000.0 +6,2022-09-30,55105000000.0,418000000.0,6659000000.0,76435000000.0,10659000000.0 +7,2022-12-31,57517000000.0,,7776000000.0,78717000000.0,10417000000.0 diff --git a/scraper/Companies_Data/PYPL_Data/PYPL_current_ratios.csv b/scraper/Companies_Data/PYPL_Data/PYPL_current_ratios.csv new file mode 100644 index 0000000..78baae4 --- /dev/null +++ b/scraper/Companies_Data/PYPL_Data/PYPL_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +PYPL,2021-04-01,69.926554,2.5107,13.695813,14.481885 +PYPL,2021-04-05,,,, +PYPL,2022-03-31,32.855114,1.178,5.406208,6.179852 +PYPL,2022-06-30,23.049505,0.8733,3.195692,3.918606 +PYPL,2022-09-30,49.465517,0.9452,3.832364,4.994298 +PYPL,2022-12-31,36.152284,1.4443,3.074889,3.992594 +PYPL,2023-05-01,35.937799,0.6347,3.160745,4.15971 +PYPL,2023-05-02,,,, diff --git a/scraper/Companies_Data/PYPL_Data/PYPL_price_history.csv b/scraper/Companies_Data/PYPL_Data/PYPL_price_history.csv new file mode 100644 index 0000000..0c01ee4 --- /dev/null +++ b/scraper/Companies_Data/PYPL_Data/PYPL_price_history.csv @@ -0,0 +1,1975 @@ +symbol,date,Closing Price +PYPL,2015-07-06,36.709999084472656 +PYPL,2015-07-07,36.619998931884766 +PYPL,2015-07-08,34.70000076293945 +PYPL,2015-07-09,34.5 +PYPL,2015-07-10,34.689998626708984 +PYPL,2015-07-13,36.779998779296875 +PYPL,2015-07-14,36.93000030517578 +PYPL,2015-07-15,37.5099983215332 +PYPL,2015-07-16,38.630001068115234 +PYPL,2015-07-17,38.38999938964844 +PYPL,2015-07-20,40.470001220703125 +PYPL,2015-07-21,39.349998474121094 +PYPL,2015-07-22,38.38999938964844 +PYPL,2015-07-23,37.0099983215332 +PYPL,2015-07-24,37.0 +PYPL,2015-07-27,36.38999938964844 +PYPL,2015-07-28,37.599998474121094 +PYPL,2015-07-29,37.95000076293945 +PYPL,2015-07-30,38.45000076293945 +PYPL,2015-07-31,38.70000076293945 +PYPL,2015-08-03,39.38999938964844 +PYPL,2015-08-04,38.95000076293945 +PYPL,2015-08-05,39.27000045776367 +PYPL,2015-08-06,38.849998474121094 +PYPL,2015-08-07,39.130001068115234 +PYPL,2015-08-10,39.04999923706055 +PYPL,2015-08-11,38.849998474121094 +PYPL,2015-08-12,38.189998626708984 +PYPL,2015-08-13,37.619998931884766 +PYPL,2015-08-14,38.13999938964844 +PYPL,2015-08-17,38.72999954223633 +PYPL,2015-08-18,37.9900016784668 +PYPL,2015-08-19,37.189998626708984 +PYPL,2015-08-20,35.97999954223633 +PYPL,2015-08-21,34.25 +PYPL,2015-08-24,33.75 +PYPL,2015-08-25,32.70000076293945 +PYPL,2015-08-26,33.16999816894531 +PYPL,2015-08-27,34.619998931884766 +PYPL,2015-08-28,35.040000915527344 +PYPL,2015-08-31,35.0 +PYPL,2015-09-01,33.77000045776367 +PYPL,2015-09-02,35.06999969482422 +PYPL,2015-09-03,35.310001373291016 +PYPL,2015-09-04,34.290000915527344 +PYPL,2015-09-08,34.70000076293945 +PYPL,2015-09-09,34.369998931884766 +PYPL,2015-09-10,33.459999084472656 +PYPL,2015-09-11,33.54999923706055 +PYPL,2015-09-14,33.77000045776367 +PYPL,2015-09-15,33.79999923706055 +PYPL,2015-09-16,33.77000045776367 +PYPL,2015-09-17,33.31999969482422 +PYPL,2015-09-18,32.91999816894531 +PYPL,2015-09-21,34.25 +PYPL,2015-09-22,33.349998474121094 +PYPL,2015-09-23,34.15999984741211 +PYPL,2015-09-24,33.90999984741211 +PYPL,2015-09-25,33.77000045776367 +PYPL,2015-09-28,32.25 +PYPL,2015-09-29,30.6299991607666 +PYPL,2015-09-30,31.040000915527344 +PYPL,2015-10-01,31.479999542236328 +PYPL,2015-10-02,32.83000183105469 +PYPL,2015-10-05,32.66999816894531 +PYPL,2015-10-06,31.860000610351562 +PYPL,2015-10-07,32.380001068115234 +PYPL,2015-10-08,31.670000076293945 +PYPL,2015-10-09,32.060001373291016 +PYPL,2015-10-12,32.630001068115234 +PYPL,2015-10-13,33.220001220703125 +PYPL,2015-10-14,34.04999923706055 +PYPL,2015-10-15,34.619998931884766 +PYPL,2015-10-16,34.290000915527344 +PYPL,2015-10-19,34.84000015258789 +PYPL,2015-10-20,34.869998931884766 +PYPL,2015-10-21,33.83000183105469 +PYPL,2015-10-22,34.790000915527344 +PYPL,2015-10-23,34.9900016784668 +PYPL,2015-10-26,36.439998626708984 +PYPL,2015-10-27,35.939998626708984 +PYPL,2015-10-28,36.52000045776367 +PYPL,2015-10-29,35.90999984741211 +PYPL,2015-10-30,36.0099983215332 +PYPL,2015-11-02,36.9900016784668 +PYPL,2015-11-03,37.900001525878906 +PYPL,2015-11-04,37.599998474121094 +PYPL,2015-11-05,36.709999084472656 +PYPL,2015-11-06,36.2400016784668 +PYPL,2015-11-09,36.599998474121094 +PYPL,2015-11-10,37.0 +PYPL,2015-11-11,36.33000183105469 +PYPL,2015-11-12,35.56999969482422 +PYPL,2015-11-13,34.529998779296875 +PYPL,2015-11-16,35.61000061035156 +PYPL,2015-11-17,36.209999084472656 +PYPL,2015-11-18,36.220001220703125 +PYPL,2015-11-19,36.189998626708984 +PYPL,2015-11-20,36.36000061035156 +PYPL,2015-11-23,35.560001373291016 +PYPL,2015-11-24,35.119998931884766 +PYPL,2015-11-25,35.36000061035156 +PYPL,2015-11-27,35.18000030517578 +PYPL,2015-11-30,35.2599983215332 +PYPL,2015-12-01,35.16999816894531 +PYPL,2015-12-02,35.150001525878906 +PYPL,2015-12-03,34.22999954223633 +PYPL,2015-12-04,35.619998931884766 +PYPL,2015-12-07,35.15999984741211 +PYPL,2015-12-08,35.599998474121094 +PYPL,2015-12-09,35.06999969482422 +PYPL,2015-12-10,35.4900016784668 +PYPL,2015-12-11,34.689998626708984 +PYPL,2015-12-14,35.0099983215332 +PYPL,2015-12-15,36.31999969482422 +PYPL,2015-12-16,35.97999954223633 +PYPL,2015-12-17,35.540000915527344 +PYPL,2015-12-18,34.97999954223633 +PYPL,2015-12-21,36.08000183105469 +PYPL,2015-12-22,36.80500030517578 +PYPL,2015-12-23,37.11000061035156 +PYPL,2015-12-24,37.06999969482422 +PYPL,2015-12-28,36.61000061035156 +PYPL,2015-12-29,37.08000183105469 +PYPL,2015-12-30,36.47999954223633 +PYPL,2015-12-31,36.20000076293945 +PYPL,2016-01-04,34.75 +PYPL,2016-01-05,34.310001373291016 +PYPL,2016-01-06,33.97999954223633 +PYPL,2016-01-07,33.130001068115234 +PYPL,2016-01-08,32.689998626708984 +PYPL,2016-01-11,33.040000915527344 +PYPL,2016-01-12,33.08000183105469 +PYPL,2016-01-13,32.119998931884766 +PYPL,2016-01-14,32.869998931884766 +PYPL,2016-01-15,32.310001373291016 +PYPL,2016-01-19,32.20000076293945 +PYPL,2016-01-20,31.200000762939453 +PYPL,2016-01-21,31.200000762939453 +PYPL,2016-01-22,31.690000534057617 +PYPL,2016-01-25,31.469999313354492 +PYPL,2016-01-26,31.969999313354492 +PYPL,2016-01-27,31.59000015258789 +PYPL,2016-01-28,34.2400016784668 +PYPL,2016-01-29,36.13999938964844 +PYPL,2016-02-01,37.08000183105469 +PYPL,2016-02-02,36.83000183105469 +PYPL,2016-02-03,37.0099983215332 +PYPL,2016-02-04,37.16999816894531 +PYPL,2016-02-05,35.06999969482422 +PYPL,2016-02-08,33.61000061035156 +PYPL,2016-02-09,32.70000076293945 +PYPL,2016-02-10,32.900001525878906 +PYPL,2016-02-11,33.52000045776367 +PYPL,2016-02-12,34.29999923706055 +PYPL,2016-02-16,35.459999084472656 +PYPL,2016-02-17,36.36000061035156 +PYPL,2016-02-18,36.310001373291016 +PYPL,2016-02-19,35.7599983215332 +PYPL,2016-02-22,36.0 +PYPL,2016-02-23,35.47999954223633 +PYPL,2016-02-24,36.470001220703125 +PYPL,2016-02-25,36.7400016784668 +PYPL,2016-02-26,37.4900016784668 +PYPL,2016-02-29,38.13999938964844 +PYPL,2016-03-01,39.25 +PYPL,2016-03-02,39.15999984741211 +PYPL,2016-03-03,39.02000045776367 +PYPL,2016-03-04,39.040000915527344 +PYPL,2016-03-07,38.97999954223633 +PYPL,2016-03-08,38.15999984741211 +PYPL,2016-03-09,38.56999969482422 +PYPL,2016-03-10,38.4900016784668 +PYPL,2016-03-11,39.4900016784668 +PYPL,2016-03-14,39.380001068115234 +PYPL,2016-03-15,39.27000045776367 +PYPL,2016-03-16,39.84000015258789 +PYPL,2016-03-17,39.93000030517578 +PYPL,2016-03-18,39.40999984741211 +PYPL,2016-03-21,41.13999938964844 +PYPL,2016-03-22,41.31999969482422 +PYPL,2016-03-23,40.52000045776367 +PYPL,2016-03-24,38.91999816894531 +PYPL,2016-03-28,38.7400016784668 +PYPL,2016-03-29,39.529998779296875 +PYPL,2016-03-30,39.040000915527344 +PYPL,2016-03-31,38.599998474121094 +PYPL,2016-04-01,39.400001525878906 +PYPL,2016-04-04,38.790000915527344 +PYPL,2016-04-05,38.54999923706055 +PYPL,2016-04-06,39.15999984741211 +PYPL,2016-04-07,38.279998779296875 +PYPL,2016-04-08,38.40999984741211 +PYPL,2016-04-11,38.060001373291016 +PYPL,2016-04-12,37.79999923706055 +PYPL,2016-04-13,38.790000915527344 +PYPL,2016-04-14,38.63999938964844 +PYPL,2016-04-15,38.58000183105469 +PYPL,2016-04-18,39.63999938964844 +PYPL,2016-04-19,39.2400016784668 +PYPL,2016-04-20,40.08000183105469 +PYPL,2016-04-21,40.099998474121094 +PYPL,2016-04-22,40.310001373291016 +PYPL,2016-04-25,39.81999969482422 +PYPL,2016-04-26,39.72999954223633 +PYPL,2016-04-27,40.0099983215332 +PYPL,2016-04-28,40.06999969482422 +PYPL,2016-04-29,39.18000030517578 +PYPL,2016-05-02,39.02000045776367 +PYPL,2016-05-03,38.36000061035156 +PYPL,2016-05-04,38.310001373291016 +PYPL,2016-05-05,38.95000076293945 +PYPL,2016-05-06,39.47999954223633 +PYPL,2016-05-09,39.619998931884766 +PYPL,2016-05-10,40.11000061035156 +PYPL,2016-05-11,39.709999084472656 +PYPL,2016-05-12,39.5099983215332 +PYPL,2016-05-13,39.47999954223633 +PYPL,2016-05-16,39.29999923706055 +PYPL,2016-05-17,39.064998626708984 +PYPL,2016-05-18,38.97999954223633 +PYPL,2016-05-19,37.650001525878906 +PYPL,2016-05-20,37.529998779296875 +PYPL,2016-05-23,38.06999969482422 +PYPL,2016-05-24,38.91999816894531 +PYPL,2016-05-25,38.7599983215332 +PYPL,2016-05-26,38.06999969482422 +PYPL,2016-05-27,38.09000015258789 +PYPL,2016-05-31,37.790000915527344 +PYPL,2016-06-01,38.310001373291016 +PYPL,2016-06-02,38.560001373291016 +PYPL,2016-06-03,38.33000183105469 +PYPL,2016-06-06,38.099998474121094 +PYPL,2016-06-07,37.56999969482422 +PYPL,2016-06-08,37.54999923706055 +PYPL,2016-06-09,37.130001068115234 +PYPL,2016-06-10,36.77000045776367 +PYPL,2016-06-13,36.540000915527344 +PYPL,2016-06-14,37.15999984741211 +PYPL,2016-06-15,36.84000015258789 +PYPL,2016-06-16,36.970001220703125 +PYPL,2016-06-17,36.970001220703125 +PYPL,2016-06-20,36.86000061035156 +PYPL,2016-06-21,36.15999984741211 +PYPL,2016-06-22,36.0 +PYPL,2016-06-23,36.65999984741211 +PYPL,2016-06-24,35.08000183105469 +PYPL,2016-06-27,34.20000076293945 +PYPL,2016-06-28,35.2400016784668 +PYPL,2016-06-29,35.77000045776367 +PYPL,2016-06-30,36.5099983215332 +PYPL,2016-07-01,36.349998474121094 +PYPL,2016-07-05,36.119998931884766 +PYPL,2016-07-06,35.93000030517578 +PYPL,2016-07-07,36.31999969482422 +PYPL,2016-07-08,37.36000061035156 +PYPL,2016-07-11,38.150001525878906 +PYPL,2016-07-12,38.790000915527344 +PYPL,2016-07-13,39.279998779296875 +PYPL,2016-07-14,39.959999084472656 +PYPL,2016-07-15,39.09000015258789 +PYPL,2016-07-18,38.91999816894531 +PYPL,2016-07-19,39.369998931884766 +PYPL,2016-07-20,40.04999923706055 +PYPL,2016-07-21,40.130001068115234 +PYPL,2016-07-22,37.41999816894531 +PYPL,2016-07-25,37.779998779296875 +PYPL,2016-07-26,37.689998626708984 +PYPL,2016-07-27,37.220001220703125 +PYPL,2016-07-28,37.220001220703125 +PYPL,2016-07-29,37.2400016784668 +PYPL,2016-08-01,37.060001373291016 +PYPL,2016-08-02,36.540000915527344 +PYPL,2016-08-03,36.58000183105469 +PYPL,2016-08-04,37.29999923706055 +PYPL,2016-08-05,38.099998474121094 +PYPL,2016-08-08,37.90999984741211 +PYPL,2016-08-09,38.099998474121094 +PYPL,2016-08-10,38.06999969482422 +PYPL,2016-08-11,38.459999084472656 +PYPL,2016-08-12,38.5099983215332 +PYPL,2016-08-15,38.459999084472656 +PYPL,2016-08-16,38.380001068115234 +PYPL,2016-08-17,38.13999938964844 +PYPL,2016-08-18,38.220001220703125 +PYPL,2016-08-19,38.09000015258789 +PYPL,2016-08-22,38.11000061035156 +PYPL,2016-08-23,37.86000061035156 +PYPL,2016-08-24,37.52000045776367 +PYPL,2016-08-25,37.5099983215332 +PYPL,2016-08-26,37.650001525878906 +PYPL,2016-08-29,37.290000915527344 +PYPL,2016-08-30,37.0 +PYPL,2016-08-31,37.150001525878906 +PYPL,2016-09-01,36.83000183105469 +PYPL,2016-09-02,37.06999969482422 +PYPL,2016-09-06,37.18000030517578 +PYPL,2016-09-07,38.560001373291016 +PYPL,2016-09-08,39.27000045776367 +PYPL,2016-09-09,38.0099983215332 +PYPL,2016-09-12,38.77000045776367 +PYPL,2016-09-13,39.86000061035156 +PYPL,2016-09-14,39.959999084472656 +PYPL,2016-09-15,40.83000183105469 +PYPL,2016-09-16,40.70000076293945 +PYPL,2016-09-19,40.0099983215332 +PYPL,2016-09-20,39.689998626708984 +PYPL,2016-09-21,40.290000915527344 +PYPL,2016-09-22,40.4900016784668 +PYPL,2016-09-23,40.06999969482422 +PYPL,2016-09-26,40.34000015258789 +PYPL,2016-09-27,41.060001373291016 +PYPL,2016-09-28,40.970001220703125 +PYPL,2016-09-29,40.38999938964844 +PYPL,2016-09-30,40.970001220703125 +PYPL,2016-10-03,40.59000015258789 +PYPL,2016-10-04,40.779998779296875 +PYPL,2016-10-05,40.439998626708984 +PYPL,2016-10-06,40.18000030517578 +PYPL,2016-10-07,39.880001068115234 +PYPL,2016-10-10,39.86000061035156 +PYPL,2016-10-11,39.189998626708984 +PYPL,2016-10-12,39.529998779296875 +PYPL,2016-10-13,39.20000076293945 +PYPL,2016-10-14,39.2400016784668 +PYPL,2016-10-17,39.47999954223633 +PYPL,2016-10-18,39.83000183105469 +PYPL,2016-10-19,40.2400016784668 +PYPL,2016-10-20,40.09000015258789 +PYPL,2016-10-21,44.150001525878906 +PYPL,2016-10-24,43.869998931884766 +PYPL,2016-10-25,43.310001373291016 +PYPL,2016-10-26,42.33000183105469 +PYPL,2016-10-27,41.689998626708984 +PYPL,2016-10-28,41.7599983215332 +PYPL,2016-10-31,41.65999984741211 +PYPL,2016-11-01,41.540000915527344 +PYPL,2016-11-02,41.349998474121094 +PYPL,2016-11-03,41.189998626708984 +PYPL,2016-11-04,40.900001525878906 +PYPL,2016-11-07,41.279998779296875 +PYPL,2016-11-08,41.58000183105469 +PYPL,2016-11-09,41.2599983215332 +PYPL,2016-11-10,40.45000076293945 +PYPL,2016-11-11,40.08000183105469 +PYPL,2016-11-14,38.810001373291016 +PYPL,2016-11-15,38.939998626708984 +PYPL,2016-11-16,39.06999969482422 +PYPL,2016-11-17,39.880001068115234 +PYPL,2016-11-18,40.08000183105469 +PYPL,2016-11-21,40.630001068115234 +PYPL,2016-11-22,40.33000183105469 +PYPL,2016-11-23,40.04999923706055 +PYPL,2016-11-25,40.2599983215332 +PYPL,2016-11-28,39.959999084472656 +PYPL,2016-11-29,39.88999938964844 +PYPL,2016-11-30,39.279998779296875 +PYPL,2016-12-01,38.34000015258789 +PYPL,2016-12-02,38.619998931884766 +PYPL,2016-12-05,38.9900016784668 +PYPL,2016-12-06,38.97999954223633 +PYPL,2016-12-07,39.45000076293945 +PYPL,2016-12-08,39.61000061035156 +PYPL,2016-12-09,39.650001525878906 +PYPL,2016-12-12,39.43000030517578 +PYPL,2016-12-13,39.43000030517578 +PYPL,2016-12-14,39.54999923706055 +PYPL,2016-12-15,39.540000915527344 +PYPL,2016-12-16,39.31999969482422 +PYPL,2016-12-19,39.439998626708984 +PYPL,2016-12-20,39.7400016784668 +PYPL,2016-12-21,40.09000015258789 +PYPL,2016-12-22,39.68000030517578 +PYPL,2016-12-23,39.58000183105469 +PYPL,2016-12-27,39.720001220703125 +PYPL,2016-12-28,39.56999969482422 +PYPL,2016-12-29,39.959999084472656 +PYPL,2016-12-30,39.470001220703125 +PYPL,2017-01-03,40.25 +PYPL,2017-01-04,41.0 +PYPL,2017-01-05,41.060001373291016 +PYPL,2017-01-06,41.45000076293945 +PYPL,2017-01-09,41.400001525878906 +PYPL,2017-01-10,41.08000183105469 +PYPL,2017-01-11,41.279998779296875 +PYPL,2017-01-12,41.560001373291016 +PYPL,2017-01-13,41.599998474121094 +PYPL,2017-01-17,41.27000045776367 +PYPL,2017-01-18,41.349998474121094 +PYPL,2017-01-19,41.27000045776367 +PYPL,2017-01-20,41.689998626708984 +PYPL,2017-01-23,41.619998931884766 +PYPL,2017-01-24,41.959999084472656 +PYPL,2017-01-25,41.709999084472656 +PYPL,2017-01-26,41.5 +PYPL,2017-01-27,40.27000045776367 +PYPL,2017-01-30,39.86000061035156 +PYPL,2017-01-31,39.779998779296875 +PYPL,2017-02-01,39.310001373291016 +PYPL,2017-02-02,39.58000183105469 +PYPL,2017-02-03,39.59000015258789 +PYPL,2017-02-06,39.7400016784668 +PYPL,2017-02-07,40.02000045776367 +PYPL,2017-02-08,40.880001068115234 +PYPL,2017-02-09,40.83000183105469 +PYPL,2017-02-10,40.58000183105469 +PYPL,2017-02-13,41.16999816894531 +PYPL,2017-02-14,41.619998931884766 +PYPL,2017-02-15,41.869998931884766 +PYPL,2017-02-16,42.150001525878906 +PYPL,2017-02-17,41.959999084472656 +PYPL,2017-02-21,42.43000030517578 +PYPL,2017-02-22,42.41999816894531 +PYPL,2017-02-23,42.529998779296875 +PYPL,2017-02-24,43.06999969482422 +PYPL,2017-02-27,42.63999938964844 +PYPL,2017-02-28,42.0 +PYPL,2017-03-01,42.43000030517578 +PYPL,2017-03-02,42.77000045776367 +PYPL,2017-03-03,43.029998779296875 +PYPL,2017-03-06,42.869998931884766 +PYPL,2017-03-07,42.88999938964844 +PYPL,2017-03-08,42.790000915527344 +PYPL,2017-03-09,42.91999816894531 +PYPL,2017-03-10,42.9900016784668 +PYPL,2017-03-13,42.59000015258789 +PYPL,2017-03-14,42.099998474121094 +PYPL,2017-03-15,42.38999938964844 +PYPL,2017-03-16,42.400001525878906 +PYPL,2017-03-17,43.08000183105469 +PYPL,2017-03-20,43.15999984741211 +PYPL,2017-03-21,42.63999938964844 +PYPL,2017-03-22,43.189998626708984 +PYPL,2017-03-23,43.13999938964844 +PYPL,2017-03-24,43.130001068115234 +PYPL,2017-03-27,43.08000183105469 +PYPL,2017-03-28,43.150001525878906 +PYPL,2017-03-29,43.2400016784668 +PYPL,2017-03-30,43.540000915527344 +PYPL,2017-03-31,43.02000045776367 +PYPL,2017-04-03,42.630001068115234 +PYPL,2017-04-04,42.720001220703125 +PYPL,2017-04-05,42.88999938964844 +PYPL,2017-04-06,42.900001525878906 +PYPL,2017-04-07,43.040000915527344 +PYPL,2017-04-10,43.04999923706055 +PYPL,2017-04-11,42.689998626708984 +PYPL,2017-04-12,42.4900016784668 +PYPL,2017-04-13,42.54999923706055 +PYPL,2017-04-17,43.099998474121094 +PYPL,2017-04-18,43.09000015258789 +PYPL,2017-04-19,43.29999923706055 +PYPL,2017-04-20,43.689998626708984 +PYPL,2017-04-21,43.810001373291016 +PYPL,2017-04-24,44.27000045776367 +PYPL,2017-04-25,44.709999084472656 +PYPL,2017-04-26,44.40999984741211 +PYPL,2017-04-27,47.150001525878906 +PYPL,2017-04-28,47.720001220703125 +PYPL,2017-05-01,47.540000915527344 +PYPL,2017-05-02,49.04999923706055 +PYPL,2017-05-03,49.02000045776367 +PYPL,2017-05-04,48.90999984741211 +PYPL,2017-05-05,49.29999923706055 +PYPL,2017-05-08,49.16999816894531 +PYPL,2017-05-09,49.220001220703125 +PYPL,2017-05-10,49.790000915527344 +PYPL,2017-05-11,49.70000076293945 +PYPL,2017-05-12,49.369998931884766 +PYPL,2017-05-15,49.77000045776367 +PYPL,2017-05-16,50.34000015258789 +PYPL,2017-05-17,49.04999923706055 +PYPL,2017-05-18,49.11000061035156 +PYPL,2017-05-19,49.38999938964844 +PYPL,2017-05-22,49.77000045776367 +PYPL,2017-05-23,50.130001068115234 +PYPL,2017-05-24,51.04999923706055 +PYPL,2017-05-25,50.93000030517578 +PYPL,2017-05-26,51.189998626708984 +PYPL,2017-05-30,51.060001373291016 +PYPL,2017-05-31,52.209999084472656 +PYPL,2017-06-01,53.15999984741211 +PYPL,2017-06-02,53.52000045776367 +PYPL,2017-06-05,53.79999923706055 +PYPL,2017-06-06,53.400001525878906 +PYPL,2017-06-07,53.849998474121094 +PYPL,2017-06-08,54.38999938964844 +PYPL,2017-06-09,53.400001525878906 +PYPL,2017-06-12,52.15999984741211 +PYPL,2017-06-13,52.060001373291016 +PYPL,2017-06-14,51.900001525878906 +PYPL,2017-06-15,52.290000915527344 +PYPL,2017-06-16,51.84000015258789 +PYPL,2017-06-19,52.93000030517578 +PYPL,2017-06-20,52.52000045776367 +PYPL,2017-06-21,53.540000915527344 +PYPL,2017-06-22,53.869998931884766 +PYPL,2017-06-23,54.33000183105469 +PYPL,2017-06-26,53.7400016784668 +PYPL,2017-06-27,52.72999954223633 +PYPL,2017-06-28,54.38999938964844 +PYPL,2017-06-29,53.41999816894531 +PYPL,2017-06-30,53.66999816894531 +PYPL,2017-07-03,52.869998931884766 +PYPL,2017-07-05,54.61000061035156 +PYPL,2017-07-06,53.470001220703125 +PYPL,2017-07-07,53.970001220703125 +PYPL,2017-07-10,54.939998626708984 +PYPL,2017-07-11,54.7599983215332 +PYPL,2017-07-12,56.54999923706055 +PYPL,2017-07-13,57.900001525878906 +PYPL,2017-07-14,57.15999984741211 +PYPL,2017-07-17,57.58000183105469 +PYPL,2017-07-18,58.959999084472656 +PYPL,2017-07-19,58.349998474121094 +PYPL,2017-07-20,59.09000015258789 +PYPL,2017-07-21,58.66999816894531 +PYPL,2017-07-24,58.58000183105469 +PYPL,2017-07-25,58.2599983215332 +PYPL,2017-07-26,58.790000915527344 +PYPL,2017-07-27,60.150001525878906 +PYPL,2017-07-28,59.20000076293945 +PYPL,2017-07-31,58.54999923706055 +PYPL,2017-08-01,59.34000015258789 +PYPL,2017-08-02,59.119998931884766 +PYPL,2017-08-03,58.41999816894531 +PYPL,2017-08-04,58.86000061035156 +PYPL,2017-08-07,59.619998931884766 +PYPL,2017-08-08,59.47999954223633 +PYPL,2017-08-09,59.66999816894531 +PYPL,2017-08-10,58.02000045776367 +PYPL,2017-08-11,58.040000915527344 +PYPL,2017-08-14,59.060001373291016 +PYPL,2017-08-15,59.689998626708984 +PYPL,2017-08-16,60.290000915527344 +PYPL,2017-08-17,59.290000915527344 +PYPL,2017-08-18,59.439998626708984 +PYPL,2017-08-21,59.400001525878906 +PYPL,2017-08-22,60.84000015258789 +PYPL,2017-08-23,60.04999923706055 +PYPL,2017-08-24,60.0 +PYPL,2017-08-25,59.970001220703125 +PYPL,2017-08-28,60.529998779296875 +PYPL,2017-08-29,61.0099983215332 +PYPL,2017-08-30,61.77000045776367 +PYPL,2017-08-31,61.68000030517578 +PYPL,2017-09-01,61.459999084472656 +PYPL,2017-09-05,61.27000045776367 +PYPL,2017-09-06,61.2400016784668 +PYPL,2017-09-07,62.0 +PYPL,2017-09-08,61.130001068115234 +PYPL,2017-09-11,62.63999938964844 +PYPL,2017-09-12,62.560001373291016 +PYPL,2017-09-13,62.040000915527344 +PYPL,2017-09-14,62.2400016784668 +PYPL,2017-09-15,62.5 +PYPL,2017-09-18,62.91999816894531 +PYPL,2017-09-19,63.83000183105469 +PYPL,2017-09-20,64.73999786376953 +PYPL,2017-09-21,64.62999725341797 +PYPL,2017-09-22,65.08000183105469 +PYPL,2017-09-25,63.5 +PYPL,2017-09-26,62.939998626708984 +PYPL,2017-09-27,63.33000183105469 +PYPL,2017-09-28,63.93000030517578 +PYPL,2017-09-29,64.02999877929688 +PYPL,2017-10-02,64.18000030517578 +PYPL,2017-10-03,64.22000122070312 +PYPL,2017-10-04,64.01000213623047 +PYPL,2017-10-05,65.81999969482422 +PYPL,2017-10-06,66.05000305175781 +PYPL,2017-10-09,66.2300033569336 +PYPL,2017-10-10,66.04000091552734 +PYPL,2017-10-11,67.77999877929688 +PYPL,2017-10-12,68.86000061035156 +PYPL,2017-10-13,68.66000366210938 +PYPL,2017-10-16,67.30999755859375 +PYPL,2017-10-17,66.66999816894531 +PYPL,2017-10-18,67.26000213623047 +PYPL,2017-10-19,67.25 +PYPL,2017-10-20,70.97000122070312 +PYPL,2017-10-23,69.80000305175781 +PYPL,2017-10-24,70.20999908447266 +PYPL,2017-10-25,71.0199966430664 +PYPL,2017-10-26,71.33999633789062 +PYPL,2017-10-27,71.05999755859375 +PYPL,2017-10-30,71.1500015258789 +PYPL,2017-10-31,72.55999755859375 +PYPL,2017-11-01,72.37999725341797 +PYPL,2017-11-02,72.25 +PYPL,2017-11-03,73.38999938964844 +PYPL,2017-11-06,74.73999786376953 +PYPL,2017-11-07,74.41000366210938 +PYPL,2017-11-08,74.7699966430664 +PYPL,2017-11-09,74.0999984741211 +PYPL,2017-11-10,73.98999786376953 +PYPL,2017-11-13,74.02999877929688 +PYPL,2017-11-14,74.48999786376953 +PYPL,2017-11-15,73.43000030517578 +PYPL,2017-11-16,77.69999694824219 +PYPL,2017-11-17,76.37999725341797 +PYPL,2017-11-20,76.01000213623047 +PYPL,2017-11-21,77.7699966430664 +PYPL,2017-11-22,77.56999969482422 +PYPL,2017-11-24,78.56999969482422 +PYPL,2017-11-27,77.83999633789062 +PYPL,2017-11-28,77.79000091552734 +PYPL,2017-11-29,73.25 +PYPL,2017-11-30,75.7300033569336 +PYPL,2017-12-01,75.30000305175781 +PYPL,2017-12-04,70.97000122070312 +PYPL,2017-12-05,71.19999694824219 +PYPL,2017-12-06,73.13999938964844 +PYPL,2017-12-07,73.69000244140625 +PYPL,2017-12-08,72.91000366210938 +PYPL,2017-12-11,73.29000091552734 +PYPL,2017-12-12,73.62000274658203 +PYPL,2017-12-13,74.08999633789062 +PYPL,2017-12-14,74.26000213623047 +PYPL,2017-12-15,75.6500015258789 +PYPL,2017-12-18,75.31999969482422 +PYPL,2017-12-19,74.5 +PYPL,2017-12-20,74.0 +PYPL,2017-12-21,74.0199966430664 +PYPL,2017-12-22,73.88999938964844 +PYPL,2017-12-26,74.2699966430664 +PYPL,2017-12-27,74.58999633789062 +PYPL,2017-12-28,74.16999816894531 +PYPL,2017-12-29,73.62000274658203 +PYPL,2018-01-02,73.83999633789062 +PYPL,2018-01-03,76.75 +PYPL,2018-01-04,76.7300033569336 +PYPL,2018-01-05,78.69999694824219 +PYPL,2018-01-08,79.05000305175781 +PYPL,2018-01-09,79.19000244140625 +PYPL,2018-01-10,79.37000274658203 +PYPL,2018-01-11,79.75 +PYPL,2018-01-12,80.54000091552734 +PYPL,2018-01-16,80.41999816894531 +PYPL,2018-01-17,82.47000122070312 +PYPL,2018-01-18,82.94000244140625 +PYPL,2018-01-19,83.83999633789062 +PYPL,2018-01-22,83.9800033569336 +PYPL,2018-01-23,84.20999908447266 +PYPL,2018-01-24,83.70999908447266 +PYPL,2018-01-25,84.33999633789062 +PYPL,2018-01-26,85.44999694824219 +PYPL,2018-01-29,84.30999755859375 +PYPL,2018-01-30,83.77999877929688 +PYPL,2018-01-31,85.31999969482422 +PYPL,2018-02-01,78.4000015258789 +PYPL,2018-02-02,76.56999969482422 +PYPL,2018-02-05,74.70500183105469 +PYPL,2018-02-06,75.68000030517578 +PYPL,2018-02-07,75.58999633789062 +PYPL,2018-02-08,72.31999969482422 +PYPL,2018-02-09,74.75 +PYPL,2018-02-12,75.27999877929688 +PYPL,2018-02-13,74.97000122070312 +PYPL,2018-02-14,77.2699966430664 +PYPL,2018-02-15,78.29499816894531 +PYPL,2018-02-16,78.37000274658203 +PYPL,2018-02-20,77.05999755859375 +PYPL,2018-02-21,76.51000213623047 +PYPL,2018-02-22,77.69999694824219 +PYPL,2018-02-23,79.69000244140625 +PYPL,2018-02-26,79.3499984741211 +PYPL,2018-02-27,79.45999908447266 +PYPL,2018-02-28,79.41000366210938 +PYPL,2018-03-01,78.63999938964844 +PYPL,2018-03-02,78.87000274658203 +PYPL,2018-03-05,79.06999969482422 +PYPL,2018-03-06,79.2300033569336 +PYPL,2018-03-07,79.5199966430664 +PYPL,2018-03-08,79.87000274658203 +PYPL,2018-03-09,80.70999908447266 +PYPL,2018-03-12,80.5999984741211 +PYPL,2018-03-13,80.19999694824219 +PYPL,2018-03-14,83.30999755859375 +PYPL,2018-03-15,82.56999969482422 +PYPL,2018-03-16,82.16000366210938 +PYPL,2018-03-19,80.30000305175781 +PYPL,2018-03-20,80.86000061035156 +PYPL,2018-03-21,81.04000091552734 +PYPL,2018-03-22,78.55999755859375 +PYPL,2018-03-23,76.44000244140625 +PYPL,2018-03-26,78.94999694824219 +PYPL,2018-03-27,76.30999755859375 +PYPL,2018-03-28,75.05999755859375 +PYPL,2018-03-29,75.87000274658203 +PYPL,2018-04-02,75.0 +PYPL,2018-04-03,74.55999755859375 +PYPL,2018-04-04,74.77999877929688 +PYPL,2018-04-05,76.94999694824219 +PYPL,2018-04-06,73.86000061035156 +PYPL,2018-04-09,75.19000244140625 +PYPL,2018-04-10,76.79000091552734 +PYPL,2018-04-11,76.5 +PYPL,2018-04-12,77.45999908447266 +PYPL,2018-04-13,77.2699966430664 +PYPL,2018-04-16,77.80000305175781 +PYPL,2018-04-17,80.02999877929688 +PYPL,2018-04-18,80.33999633789062 +PYPL,2018-04-19,79.68000030517578 +PYPL,2018-04-20,78.7300033569336 +PYPL,2018-04-23,78.20999908447266 +PYPL,2018-04-24,75.27999877929688 +PYPL,2018-04-25,74.0 +PYPL,2018-04-26,76.02999877929688 +PYPL,2018-04-27,74.12999725341797 +PYPL,2018-04-30,74.61000061035156 +PYPL,2018-05-01,74.80999755859375 +PYPL,2018-05-02,71.7300033569336 +PYPL,2018-05-03,73.44999694824219 +PYPL,2018-05-04,73.98999786376953 +PYPL,2018-05-07,74.66999816894531 +PYPL,2018-05-08,75.72000122070312 +PYPL,2018-05-09,77.01000213623047 +PYPL,2018-05-10,79.19000244140625 +PYPL,2018-05-11,79.19999694824219 +PYPL,2018-05-14,78.80999755859375 +PYPL,2018-05-15,77.79000091552734 +PYPL,2018-05-16,77.81999969482422 +PYPL,2018-05-17,79.19000244140625 +PYPL,2018-05-18,80.79000091552734 +PYPL,2018-05-21,81.25 +PYPL,2018-05-22,80.62000274658203 +PYPL,2018-05-23,81.08000183105469 +PYPL,2018-05-24,81.55000305175781 +PYPL,2018-05-25,80.95999908447266 +PYPL,2018-05-29,80.7300033569336 +PYPL,2018-05-30,81.5999984741211 +PYPL,2018-05-31,82.06999969482422 +PYPL,2018-06-01,83.25 +PYPL,2018-06-04,84.56999969482422 +PYPL,2018-06-05,85.05000305175781 +PYPL,2018-06-06,85.20999908447266 +PYPL,2018-06-07,83.2699966430664 +PYPL,2018-06-08,84.33999633789062 +PYPL,2018-06-11,83.88999938964844 +PYPL,2018-06-12,85.0199966430664 +PYPL,2018-06-13,85.2699966430664 +PYPL,2018-06-14,85.61000061035156 +PYPL,2018-06-15,85.30999755859375 +PYPL,2018-06-18,85.8499984741211 +PYPL,2018-06-19,84.5199966430664 +PYPL,2018-06-20,85.94999694824219 +PYPL,2018-06-21,85.97000122070312 +PYPL,2018-06-22,85.12000274658203 +PYPL,2018-06-25,82.19000244140625 +PYPL,2018-06-26,82.31999969482422 +PYPL,2018-06-27,80.66999816894531 +PYPL,2018-06-28,82.4800033569336 +PYPL,2018-06-29,83.2699966430664 +PYPL,2018-07-02,83.88999938964844 +PYPL,2018-07-03,83.2699966430664 +PYPL,2018-07-05,84.58999633789062 +PYPL,2018-07-06,85.94000244140625 +PYPL,2018-07-09,86.2300033569336 +PYPL,2018-07-10,86.16999816894531 +PYPL,2018-07-11,86.25 +PYPL,2018-07-12,89.12999725341797 +PYPL,2018-07-13,87.98999786376953 +PYPL,2018-07-16,87.7699966430664 +PYPL,2018-07-17,88.58000183105469 +PYPL,2018-07-18,88.22000122070312 +PYPL,2018-07-19,87.37999725341797 +PYPL,2018-07-20,87.47000122070312 +PYPL,2018-07-23,89.23999786376953 +PYPL,2018-07-24,91.41000366210938 +PYPL,2018-07-25,91.37000274658203 +PYPL,2018-07-26,89.13999938964844 +PYPL,2018-07-27,85.45999908447266 +PYPL,2018-07-30,82.38999938964844 +PYPL,2018-07-31,82.13999938964844 +PYPL,2018-08-01,83.45999908447266 +PYPL,2018-08-02,85.52999877929688 +PYPL,2018-08-03,85.19000244140625 +PYPL,2018-08-06,85.7699966430664 +PYPL,2018-08-07,86.30000305175781 +PYPL,2018-08-08,86.73999786376953 +PYPL,2018-08-09,87.16999816894531 +PYPL,2018-08-10,87.01000213623047 +PYPL,2018-08-13,87.01000213623047 +PYPL,2018-08-14,87.7300033569336 +PYPL,2018-08-15,85.19000244140625 +PYPL,2018-08-16,85.31999969482422 +PYPL,2018-08-17,85.44999694824219 +PYPL,2018-08-20,85.75 +PYPL,2018-08-21,86.22000122070312 +PYPL,2018-08-22,86.94999694824219 +PYPL,2018-08-23,87.37999725341797 +PYPL,2018-08-24,90.0999984741211 +PYPL,2018-08-27,89.97000122070312 +PYPL,2018-08-28,90.61000061035156 +PYPL,2018-08-29,92.62000274658203 +PYPL,2018-08-30,92.08999633789062 +PYPL,2018-08-31,92.33000183105469 +PYPL,2018-09-04,93.06999969482422 +PYPL,2018-09-05,89.05000305175781 +PYPL,2018-09-06,89.0 +PYPL,2018-09-07,88.81999969482422 +PYPL,2018-09-10,89.80000305175781 +PYPL,2018-09-11,91.43000030517578 +PYPL,2018-09-12,92.4000015258789 +PYPL,2018-09-13,92.19000244140625 +PYPL,2018-09-14,90.77999877929688 +PYPL,2018-09-17,88.68000030517578 +PYPL,2018-09-18,89.72000122070312 +PYPL,2018-09-19,89.30999755859375 +PYPL,2018-09-20,90.5999984741211 +PYPL,2018-09-21,90.62000274658203 +PYPL,2018-09-24,89.62000274658203 +PYPL,2018-09-25,90.04000091552734 +PYPL,2018-09-26,89.8499984741211 +PYPL,2018-09-27,88.98999786376953 +PYPL,2018-09-28,87.83999633789062 +PYPL,2018-10-01,87.55000305175781 +PYPL,2018-10-02,86.68000030517578 +PYPL,2018-10-03,87.1500015258789 +PYPL,2018-10-04,84.33999633789062 +PYPL,2018-10-05,83.18000030517578 +PYPL,2018-10-08,80.55000305175781 +PYPL,2018-10-09,80.02999877929688 +PYPL,2018-10-10,75.44999694824219 +PYPL,2018-10-11,75.9000015258789 +PYPL,2018-10-12,79.02999877929688 +PYPL,2018-10-15,77.2300033569336 +PYPL,2018-10-16,80.61000061035156 +PYPL,2018-10-17,80.08999633789062 +PYPL,2018-10-18,77.4800033569336 +PYPL,2018-10-19,84.77999877929688 +PYPL,2018-10-22,85.43000030517578 +PYPL,2018-10-23,87.56999969482422 +PYPL,2018-10-24,83.08999633789062 +PYPL,2018-10-25,85.95999908447266 +PYPL,2018-10-26,83.37000274658203 +PYPL,2018-10-29,81.1500015258789 +PYPL,2018-10-30,80.9000015258789 +PYPL,2018-10-31,84.19000244140625 +PYPL,2018-11-01,85.04000091552734 +PYPL,2018-11-02,83.51000213623047 +PYPL,2018-11-05,84.05000305175781 +PYPL,2018-11-06,84.69000244140625 +PYPL,2018-11-07,88.2300033569336 +PYPL,2018-11-08,89.04000091552734 +PYPL,2018-11-09,86.76000213623047 +PYPL,2018-11-12,83.77999877929688 +PYPL,2018-11-13,83.77999877929688 +PYPL,2018-11-14,84.05000305175781 +PYPL,2018-11-15,86.73999786376953 +PYPL,2018-11-16,85.05999755859375 +PYPL,2018-11-19,80.12999725341797 +PYPL,2018-11-20,77.76000213623047 +PYPL,2018-11-21,79.12000274658203 +PYPL,2018-11-23,77.94999694824219 +PYPL,2018-11-26,80.86000061035156 +PYPL,2018-11-27,81.97000122070312 +PYPL,2018-11-28,85.9800033569336 +PYPL,2018-11-29,84.26000213623047 +PYPL,2018-11-30,85.80999755859375 +PYPL,2018-12-03,87.9800033569336 +PYPL,2018-12-04,84.19000244140625 +PYPL,2018-12-06,85.81999969482422 +PYPL,2018-12-07,82.7699966430664 +PYPL,2018-12-10,84.93000030517578 +PYPL,2018-12-11,85.51000213623047 +PYPL,2018-12-12,86.5 +PYPL,2018-12-13,87.55999755859375 +PYPL,2018-12-14,85.91999816894531 +PYPL,2018-12-17,84.0999984741211 +PYPL,2018-12-18,85.51000213623047 +PYPL,2018-12-19,84.02999877929688 +PYPL,2018-12-20,82.44000244140625 +PYPL,2018-12-21,78.13999938964844 +PYPL,2018-12-24,77.05999755859375 +PYPL,2018-12-26,82.80000305175781 +PYPL,2018-12-27,84.30999755859375 +PYPL,2018-12-28,83.26000213623047 +PYPL,2018-12-31,84.08999633789062 +PYPL,2019-01-02,85.75 +PYPL,2019-01-03,82.08999633789062 +PYPL,2019-01-04,86.2699966430664 +PYPL,2019-01-07,86.93000030517578 +PYPL,2019-01-08,88.69999694824219 +PYPL,2019-01-09,89.55000305175781 +PYPL,2019-01-10,90.69999694824219 +PYPL,2019-01-11,90.6500015258789 +PYPL,2019-01-14,90.43000030517578 +PYPL,2019-01-15,91.5999984741211 +PYPL,2019-01-16,90.55000305175781 +PYPL,2019-01-17,90.4000015258789 +PYPL,2019-01-18,91.12000274658203 +PYPL,2019-01-22,89.94000244140625 +PYPL,2019-01-23,90.5 +PYPL,2019-01-24,92.19999694824219 +PYPL,2019-01-25,94.27999877929688 +PYPL,2019-01-28,92.30000305175781 +PYPL,2019-01-29,91.12000274658203 +PYPL,2019-01-30,92.41999816894531 +PYPL,2019-01-31,88.76000213623047 +PYPL,2019-02-01,90.01000213623047 +PYPL,2019-02-04,91.66000366210938 +PYPL,2019-02-05,92.2699966430664 +PYPL,2019-02-06,92.25 +PYPL,2019-02-07,90.8499984741211 +PYPL,2019-02-08,91.87000274658203 +PYPL,2019-02-11,92.69000244140625 +PYPL,2019-02-12,94.37999725341797 +PYPL,2019-02-13,94.01000213623047 +PYPL,2019-02-14,94.41999816894531 +PYPL,2019-02-15,94.91000366210938 +PYPL,2019-02-19,95.0199966430664 +PYPL,2019-02-20,94.7300033569336 +PYPL,2019-02-21,94.95999908447266 +PYPL,2019-02-22,95.9800033569336 +PYPL,2019-02-25,96.69999694824219 +PYPL,2019-02-26,96.58999633789062 +PYPL,2019-02-27,97.86000061035156 +PYPL,2019-02-28,98.06999969482422 +PYPL,2019-03-01,98.80000305175781 +PYPL,2019-03-04,96.56999969482422 +PYPL,2019-03-05,96.52999877929688 +PYPL,2019-03-06,96.45999908447266 +PYPL,2019-03-07,96.20999908447266 +PYPL,2019-03-08,95.69000244140625 +PYPL,2019-03-11,97.44999694824219 +PYPL,2019-03-12,97.5 +PYPL,2019-03-13,99.30999755859375 +PYPL,2019-03-14,99.02999877929688 +PYPL,2019-03-15,100.7300033569336 +PYPL,2019-03-18,100.2699966430664 +PYPL,2019-03-19,101.54000091552734 +PYPL,2019-03-20,102.30999755859375 +PYPL,2019-03-21,104.1500015258789 +PYPL,2019-03-22,101.2699966430664 +PYPL,2019-03-25,101.55000305175781 +PYPL,2019-03-26,103.1500015258789 +PYPL,2019-03-27,103.06999969482422 +PYPL,2019-03-28,103.86000061035156 +PYPL,2019-03-29,103.83999633789062 +PYPL,2019-04-01,105.55000305175781 +PYPL,2019-04-02,105.2300033569336 +PYPL,2019-04-03,104.69000244140625 +PYPL,2019-04-04,104.45999908447266 +PYPL,2019-04-05,105.7300033569336 +PYPL,2019-04-08,106.56999969482422 +PYPL,2019-04-09,106.93000030517578 +PYPL,2019-04-10,107.51000213623047 +PYPL,2019-04-11,106.45999908447266 +PYPL,2019-04-12,108.4800033569336 +PYPL,2019-04-15,108.13999938964844 +PYPL,2019-04-16,108.19999694824219 +PYPL,2019-04-17,108.80999755859375 +PYPL,2019-04-18,107.36000061035156 +PYPL,2019-04-22,106.80999755859375 +PYPL,2019-04-23,106.9000015258789 +PYPL,2019-04-24,107.22000122070312 +PYPL,2019-04-25,110.22000122070312 +PYPL,2019-04-26,110.55999755859375 +PYPL,2019-04-29,112.44000244140625 +PYPL,2019-04-30,112.7699966430664 +PYPL,2019-05-01,110.94000244140625 +PYPL,2019-05-02,109.69999694824219 +PYPL,2019-05-03,111.95999908447266 +PYPL,2019-05-06,110.8499984741211 +PYPL,2019-05-07,108.94999694824219 +PYPL,2019-05-08,109.06999969482422 +PYPL,2019-05-09,109.7300033569336 +PYPL,2019-05-10,110.41000366210938 +PYPL,2019-05-13,106.83000183105469 +PYPL,2019-05-14,109.08999633789062 +PYPL,2019-05-15,111.5 +PYPL,2019-05-16,113.87000274658203 +PYPL,2019-05-17,112.80000305175781 +PYPL,2019-05-20,112.1500015258789 +PYPL,2019-05-21,112.43000030517578 +PYPL,2019-05-22,112.47000122070312 +PYPL,2019-05-23,109.9000015258789 +PYPL,2019-05-24,109.8499984741211 +PYPL,2019-05-28,111.79000091552734 +PYPL,2019-05-29,110.08000183105469 +PYPL,2019-05-30,111.41000366210938 +PYPL,2019-05-31,109.75 +PYPL,2019-06-03,105.5199966430664 +PYPL,2019-06-04,108.7300033569336 +PYPL,2019-06-05,110.7699966430664 +PYPL,2019-06-06,111.77999877929688 +PYPL,2019-06-07,114.0199966430664 +PYPL,2019-06-10,115.62000274658203 +PYPL,2019-06-11,114.5999984741211 +PYPL,2019-06-12,114.5 +PYPL,2019-06-13,115.72000122070312 +PYPL,2019-06-14,116.16999816894531 +PYPL,2019-06-17,117.16000366210938 +PYPL,2019-06-18,115.9800033569336 +PYPL,2019-06-19,117.13999938964844 +PYPL,2019-06-20,118.79000091552734 +PYPL,2019-06-21,116.20999908447266 +PYPL,2019-06-24,116.5 +PYPL,2019-06-25,114.44000244140625 +PYPL,2019-06-26,114.1500015258789 +PYPL,2019-06-27,113.66999816894531 +PYPL,2019-06-28,114.45999908447266 +PYPL,2019-07-01,115.02999877929688 +PYPL,2019-07-02,116.16999816894531 +PYPL,2019-07-03,117.68000030517578 +PYPL,2019-07-05,117.16000366210938 +PYPL,2019-07-08,116.94999694824219 +PYPL,2019-07-09,118.37000274658203 +PYPL,2019-07-10,119.63999938964844 +PYPL,2019-07-11,120.6500015258789 +PYPL,2019-07-12,120.12000274658203 +PYPL,2019-07-15,120.9000015258789 +PYPL,2019-07-16,119.70999908447266 +PYPL,2019-07-17,118.80999755859375 +PYPL,2019-07-18,119.87000274658203 +PYPL,2019-07-19,118.62999725341797 +PYPL,2019-07-22,118.69000244140625 +PYPL,2019-07-23,120.22000122070312 +PYPL,2019-07-24,121.30000305175781 +PYPL,2019-07-25,115.12000274658203 +PYPL,2019-07-26,115.48999786376953 +PYPL,2019-07-29,111.44999694824219 +PYPL,2019-07-30,112.04000091552734 +PYPL,2019-07-31,110.4000015258789 +PYPL,2019-08-01,110.80000305175781 +PYPL,2019-08-02,107.08999633789062 +PYPL,2019-08-05,103.5999984741211 +PYPL,2019-08-06,105.02999877929688 +PYPL,2019-08-07,106.62999725341797 +PYPL,2019-08-08,106.79000091552734 +PYPL,2019-08-09,104.81999969482422 +PYPL,2019-08-12,102.72000122070312 +PYPL,2019-08-13,106.04000091552734 +PYPL,2019-08-14,103.2699966430664 +PYPL,2019-08-15,104.94999694824219 +PYPL,2019-08-16,106.16000366210938 +PYPL,2019-08-19,107.66999816894531 +PYPL,2019-08-20,107.37000274658203 +PYPL,2019-08-21,109.81999969482422 +PYPL,2019-08-22,108.7699966430664 +PYPL,2019-08-23,106.04000091552734 +PYPL,2019-08-26,107.66000366210938 +PYPL,2019-08-27,107.44999694824219 +PYPL,2019-08-28,107.47000122070312 +PYPL,2019-08-29,109.20999908447266 +PYPL,2019-08-30,109.05000305175781 +PYPL,2019-09-03,106.75 +PYPL,2019-09-04,108.7300033569336 +PYPL,2019-09-05,111.45999908447266 +PYPL,2019-09-06,110.05000305175781 +PYPL,2019-09-09,105.43000030517578 +PYPL,2019-09-10,103.05000305175781 +PYPL,2019-09-11,104.0199966430664 +PYPL,2019-09-12,107.0999984741211 +PYPL,2019-09-13,107.0 +PYPL,2019-09-16,106.5199966430664 +PYPL,2019-09-17,107.5 +PYPL,2019-09-18,105.5999984741211 +PYPL,2019-09-19,106.12000274658203 +PYPL,2019-09-20,104.63999938964844 +PYPL,2019-09-23,105.11000061035156 +PYPL,2019-09-24,103.69000244140625 +PYPL,2019-09-25,104.13999938964844 +PYPL,2019-09-26,104.55000305175781 +PYPL,2019-09-27,102.19999694824219 +PYPL,2019-09-30,103.58999633789062 +PYPL,2019-10-01,102.52999877929688 +PYPL,2019-10-02,99.7300033569336 +PYPL,2019-10-03,101.02999877929688 +PYPL,2019-10-04,102.79000091552734 +PYPL,2019-10-07,101.62000274658203 +PYPL,2019-10-08,99.33000183105469 +PYPL,2019-10-09,99.88999938964844 +PYPL,2019-10-10,100.54000091552734 +PYPL,2019-10-11,101.58000183105469 +PYPL,2019-10-14,101.75 +PYPL,2019-10-15,103.58999633789062 +PYPL,2019-10-16,103.08999633789062 +PYPL,2019-10-17,103.62999725341797 +PYPL,2019-10-18,101.22000122070312 +PYPL,2019-10-21,101.44000244140625 +PYPL,2019-10-22,97.36000061035156 +PYPL,2019-10-23,96.63999938964844 +PYPL,2019-10-24,104.91000366210938 +PYPL,2019-10-25,107.19000244140625 +PYPL,2019-10-28,106.5999984741211 +PYPL,2019-10-29,105.0 +PYPL,2019-10-30,106.5 +PYPL,2019-10-31,104.0999984741211 +PYPL,2019-11-01,104.9800033569336 +PYPL,2019-11-04,102.80999755859375 +PYPL,2019-11-05,100.98999786376953 +PYPL,2019-11-06,100.62999725341797 +PYPL,2019-11-07,100.47000122070312 +PYPL,2019-11-08,101.41999816894531 +PYPL,2019-11-11,102.66999816894531 +PYPL,2019-11-12,102.02999877929688 +PYPL,2019-11-13,102.12000274658203 +PYPL,2019-11-14,103.7300033569336 +PYPL,2019-11-15,104.19999694824219 +PYPL,2019-11-18,103.66000366210938 +PYPL,2019-11-19,104.94999694824219 +PYPL,2019-11-20,104.08999633789062 +PYPL,2019-11-21,102.55000305175781 +PYPL,2019-11-22,101.7699966430664 +PYPL,2019-11-25,104.44999694824219 +PYPL,2019-11-26,106.19999694824219 +PYPL,2019-11-27,107.75 +PYPL,2019-11-29,108.01000213623047 +PYPL,2019-12-02,106.20999908447266 +PYPL,2019-12-03,105.58999633789062 +PYPL,2019-12-04,105.0 +PYPL,2019-12-05,104.58999633789062 +PYPL,2019-12-06,104.33999633789062 +PYPL,2019-12-09,103.77999877929688 +PYPL,2019-12-10,103.62000274658203 +PYPL,2019-12-11,105.51000213623047 +PYPL,2019-12-12,105.66999816894531 +PYPL,2019-12-13,107.6500015258789 +PYPL,2019-12-16,109.56999969482422 +PYPL,2019-12-17,108.45999908447266 +PYPL,2019-12-18,107.83000183105469 +PYPL,2019-12-19,108.87999725341797 +PYPL,2019-12-20,108.75 +PYPL,2019-12-23,108.61000061035156 +PYPL,2019-12-24,108.69000244140625 +PYPL,2019-12-26,109.75 +PYPL,2019-12-27,109.4000015258789 +PYPL,2019-12-30,107.97000122070312 +PYPL,2019-12-31,108.16999816894531 +PYPL,2020-01-02,110.75 +PYPL,2020-01-03,108.76000213623047 +PYPL,2020-01-06,110.16999816894531 +PYPL,2020-01-07,109.66999816894531 +PYPL,2020-01-08,111.81999969482422 +PYPL,2020-01-09,112.56999969482422 +PYPL,2020-01-10,112.93000030517578 +PYPL,2020-01-13,115.27999877929688 +PYPL,2020-01-14,114.63999938964844 +PYPL,2020-01-15,114.8499984741211 +PYPL,2020-01-16,115.4000015258789 +PYPL,2020-01-17,116.04000091552734 +PYPL,2020-01-21,116.1500015258789 +PYPL,2020-01-22,115.5 +PYPL,2020-01-23,117.88999938964844 +PYPL,2020-01-24,116.9800033569336 +PYPL,2020-01-27,115.23999786376953 +PYPL,2020-01-28,116.5199966430664 +PYPL,2020-01-29,116.66000366210938 +PYPL,2020-01-30,117.12000274658203 +PYPL,2020-01-31,113.88999938964844 +PYPL,2020-02-03,116.51000213623047 +PYPL,2020-02-04,120.08000183105469 +PYPL,2020-02-05,119.72000122070312 +PYPL,2020-02-06,119.88999938964844 +PYPL,2020-02-07,118.87999725341797 +PYPL,2020-02-10,120.05999755859375 +PYPL,2020-02-11,118.83999633789062 +PYPL,2020-02-12,118.55999755859375 +PYPL,2020-02-13,120.51000213623047 +PYPL,2020-02-14,122.98999786376953 +PYPL,2020-02-18,122.2699966430664 +PYPL,2020-02-19,123.91000366210938 +PYPL,2020-02-20,122.43000030517578 +PYPL,2020-02-21,119.48999786376953 +PYPL,2020-02-24,116.44000244140625 +PYPL,2020-02-25,109.66000366210938 +PYPL,2020-02-26,109.11000061035156 +PYPL,2020-02-27,107.83999633789062 +PYPL,2020-02-28,107.98999786376953 +PYPL,2020-03-02,112.86000061035156 +PYPL,2020-03-03,109.76000213623047 +PYPL,2020-03-04,115.30000305175781 +PYPL,2020-03-05,112.18000030517578 +PYPL,2020-03-06,110.88999938964844 +PYPL,2020-03-09,101.62999725341797 +PYPL,2020-03-10,109.73999786376953 +PYPL,2020-03-11,103.9000015258789 +PYPL,2020-03-12,96.95999908447266 +PYPL,2020-03-13,110.1500015258789 +PYPL,2020-03-16,92.72000122070312 +PYPL,2020-03-17,97.87000274658203 +PYPL,2020-03-18,91.45999908447266 +PYPL,2020-03-19,93.69000244140625 +PYPL,2020-03-20,86.68000030517578 +PYPL,2020-03-23,85.26000213623047 +PYPL,2020-03-24,97.29000091552734 +PYPL,2020-03-25,95.70999908447266 +PYPL,2020-03-26,100.62999725341797 +PYPL,2020-03-27,93.4800033569336 +PYPL,2020-03-30,97.02999877929688 +PYPL,2020-03-31,95.73999786376953 +PYPL,2020-04-01,91.37999725341797 +PYPL,2020-04-02,93.5199966430664 +PYPL,2020-04-03,92.38999938964844 +PYPL,2020-04-06,101.66999816894531 +PYPL,2020-04-07,100.27999877929688 +PYPL,2020-04-08,105.05999755859375 +PYPL,2020-04-09,105.83999633789062 +PYPL,2020-04-13,105.9800033569336 +PYPL,2020-04-14,109.78500366210938 +PYPL,2020-04-15,107.94999694824219 +PYPL,2020-04-16,108.30999755859375 +PYPL,2020-04-17,111.8499984741211 +PYPL,2020-04-20,112.16999816894531 +PYPL,2020-04-21,107.54000091552734 +PYPL,2020-04-22,115.19000244140625 +PYPL,2020-04-23,115.23999786376953 +PYPL,2020-04-24,120.18000030517578 +PYPL,2020-04-27,120.52999877929688 +PYPL,2020-04-28,116.13999938964844 +PYPL,2020-04-29,123.58000183105469 +PYPL,2020-04-30,123.0 +PYPL,2020-05-01,120.61000061035156 +PYPL,2020-05-04,123.66000366210938 +PYPL,2020-05-05,125.43000030517578 +PYPL,2020-05-06,128.30999755859375 +PYPL,2020-05-07,146.2899932861328 +PYPL,2020-05-08,144.9600067138672 +PYPL,2020-05-11,143.9600067138672 +PYPL,2020-05-12,141.02999877929688 +PYPL,2020-05-13,143.72999572753906 +PYPL,2020-05-14,144.41000366210938 +PYPL,2020-05-15,145.50999450683594 +PYPL,2020-05-18,146.24000549316406 +PYPL,2020-05-19,145.38999938964844 +PYPL,2020-05-20,150.94000244140625 +PYPL,2020-05-21,148.22000122070312 +PYPL,2020-05-22,150.86000061035156 +PYPL,2020-05-26,147.0 +PYPL,2020-05-27,145.9600067138672 +PYPL,2020-05-28,148.7899932861328 +PYPL,2020-05-29,155.00999450683594 +PYPL,2020-06-01,154.52999877929688 +PYPL,2020-06-02,157.49000549316406 +PYPL,2020-06-03,156.77999877929688 +PYPL,2020-06-04,154.60000610351562 +PYPL,2020-06-05,156.0 +PYPL,2020-06-08,156.08999633789062 +PYPL,2020-06-09,156.86000061035156 +PYPL,2020-06-10,159.91000366210938 +PYPL,2020-06-11,153.0399932861328 +PYPL,2020-06-12,155.25999450683594 +PYPL,2020-06-15,157.5500030517578 +PYPL,2020-06-16,161.22000122070312 +PYPL,2020-06-17,163.8300018310547 +PYPL,2020-06-18,168.0500030517578 +PYPL,2020-06-19,164.36000061035156 +PYPL,2020-06-22,170.25999450683594 +PYPL,2020-06-23,172.7899932861328 +PYPL,2020-06-24,168.0 +PYPL,2020-06-25,172.5 +PYPL,2020-06-26,170.8699951171875 +PYPL,2020-06-29,168.35000610351562 +PYPL,2020-06-30,174.22999572753906 +PYPL,2020-07-01,177.42999267578125 +PYPL,2020-07-02,177.2100067138672 +PYPL,2020-07-06,176.17999267578125 +PYPL,2020-07-07,177.27999877929688 +PYPL,2020-07-08,181.57000732421875 +PYPL,2020-07-09,183.22999572753906 +PYPL,2020-07-10,178.39999389648438 +PYPL,2020-07-13,171.50999450683594 +PYPL,2020-07-14,172.3000030517578 +PYPL,2020-07-15,172.05999755859375 +PYPL,2020-07-16,169.80999755859375 +PYPL,2020-07-17,173.9199981689453 +PYPL,2020-07-20,178.82000732421875 +PYPL,2020-07-21,175.5800018310547 +PYPL,2020-07-22,178.4199981689453 +PYPL,2020-07-23,173.86000061035156 +PYPL,2020-07-24,172.55999755859375 +PYPL,2020-07-27,177.97999572753906 +PYPL,2020-07-28,176.27000427246094 +PYPL,2020-07-29,184.60000610351562 +PYPL,2020-07-30,192.50999450683594 +PYPL,2020-07-31,196.07000732421875 +PYPL,2020-08-03,197.07000732421875 +PYPL,2020-08-04,197.3300018310547 +PYPL,2020-08-05,202.91000366210938 +PYPL,2020-08-06,204.08999633789062 +PYPL,2020-08-07,198.6300048828125 +PYPL,2020-08-10,193.32000732421875 +PYPL,2020-08-11,189.02999877929688 +PYPL,2020-08-12,191.32000732421875 +PYPL,2020-08-13,193.07000732421875 +PYPL,2020-08-14,191.4600067138672 +PYPL,2020-08-17,196.2899932861328 +PYPL,2020-08-18,194.57000732421875 +PYPL,2020-08-19,192.44000244140625 +PYPL,2020-08-20,198.17999267578125 +PYPL,2020-08-21,196.7899932861328 +PYPL,2020-08-24,198.8800048828125 +PYPL,2020-08-25,201.6699981689453 +PYPL,2020-08-26,203.47999572753906 +PYPL,2020-08-27,204.33999633789062 +PYPL,2020-08-28,204.47999572753906 +PYPL,2020-08-31,204.13999938964844 +PYPL,2020-09-01,208.92999267578125 +PYPL,2020-09-02,210.82000732421875 +PYPL,2020-09-03,204.99000549316406 +PYPL,2020-09-04,191.83999633789062 +PYPL,2020-09-08,185.9499969482422 +PYPL,2020-09-09,194.60000610351562 +PYPL,2020-09-10,190.08999633789062 +PYPL,2020-09-11,184.0 +PYPL,2020-09-14,186.9600067138672 +PYPL,2020-09-15,186.02000427246094 +PYPL,2020-09-16,180.91000366210938 +PYPL,2020-09-17,175.7899932861328 +PYPL,2020-09-18,176.07000732421875 +PYPL,2020-09-21,183.2100067138672 +PYPL,2020-09-22,187.77999877929688 +PYPL,2020-09-23,181.61000061035156 +PYPL,2020-09-24,182.19000244140625 +PYPL,2020-09-25,187.25 +PYPL,2020-09-28,192.02000427246094 +PYPL,2020-09-29,194.5 +PYPL,2020-09-30,197.02999877929688 +PYPL,2020-10-01,196.94000244140625 +PYPL,2020-10-02,191.91000366210938 +PYPL,2020-10-05,196.85000610351562 +PYPL,2020-10-06,191.66000366210938 +PYPL,2020-10-07,194.61000061035156 +PYPL,2020-10-08,193.05999755859375 +PYPL,2020-10-09,197.27000427246094 +PYPL,2020-10-12,201.50999450683594 +PYPL,2020-10-13,207.74000549316406 +PYPL,2020-10-14,203.60000610351562 +PYPL,2020-10-15,203.13999938964844 +PYPL,2020-10-16,204.4499969482422 +PYPL,2020-10-19,200.05999755859375 +PYPL,2020-10-20,201.9600067138672 +PYPL,2020-10-21,213.07000732421875 +PYPL,2020-10-22,203.92999267578125 +PYPL,2020-10-23,203.0399932861328 +PYPL,2020-10-26,197.22000122070312 +PYPL,2020-10-27,200.42999267578125 +PYPL,2020-10-28,192.30999755859375 +PYPL,2020-10-29,195.0399932861328 +PYPL,2020-10-30,186.1300048828125 +PYPL,2020-11-02,187.75999450683594 +PYPL,2020-11-03,179.80999755859375 +PYPL,2020-11-04,194.2899932861328 +PYPL,2020-11-05,204.55999755859375 +PYPL,2020-11-06,202.72999572753906 +PYPL,2020-11-09,184.72000122070312 +PYPL,2020-11-10,183.36000061035156 +PYPL,2020-11-11,192.33999633789062 +PYPL,2020-11-12,189.10000610351562 +PYPL,2020-11-13,188.6199951171875 +PYPL,2020-11-16,191.94000244140625 +PYPL,2020-11-17,192.3000030517578 +PYPL,2020-11-18,190.1199951171875 +PYPL,2020-11-19,190.89999389648438 +PYPL,2020-11-20,192.6699981689453 +PYPL,2020-11-23,200.82000732421875 +PYPL,2020-11-24,206.0 +PYPL,2020-11-25,214.4600067138672 +PYPL,2020-11-27,211.38999938964844 +PYPL,2020-11-30,214.1199951171875 +PYPL,2020-12-01,216.5399932861328 +PYPL,2020-12-02,212.55999755859375 +PYPL,2020-12-03,214.5399932861328 +PYPL,2020-12-04,217.77000427246094 +PYPL,2020-12-07,217.92999267578125 +PYPL,2020-12-08,216.94000244140625 +PYPL,2020-12-09,210.8000030517578 +PYPL,2020-12-10,215.33999633789062 +PYPL,2020-12-11,214.05999755859375 +PYPL,2020-12-14,220.7899932861328 +PYPL,2020-12-15,221.60000610351562 +PYPL,2020-12-16,230.1999969482422 +PYPL,2020-12-17,235.50999450683594 +PYPL,2020-12-18,236.4499969482422 +PYPL,2020-12-21,237.72000122070312 +PYPL,2020-12-22,243.49000549316406 +PYPL,2020-12-23,239.44000244140625 +PYPL,2020-12-24,238.63999938964844 +PYPL,2020-12-28,235.72999572753906 +PYPL,2020-12-29,231.02999877929688 +PYPL,2020-12-30,231.50999450683594 +PYPL,2020-12-31,234.1999969482422 +PYPL,2021-01-04,231.9199981689453 +PYPL,2021-01-05,234.91000366210938 +PYPL,2021-01-06,226.8300018310547 +PYPL,2021-01-07,235.0399932861328 +PYPL,2021-01-08,242.4600067138672 +PYPL,2021-01-11,237.5 +PYPL,2021-01-12,237.63999938964844 +PYPL,2021-01-13,244.89999389648438 +PYPL,2021-01-14,242.05999755859375 +PYPL,2021-01-15,239.7899932861328 +PYPL,2021-01-19,247.25 +PYPL,2021-01-20,244.25999450683594 +PYPL,2021-01-21,248.63999938964844 +PYPL,2021-01-22,252.0 +PYPL,2021-01-25,247.75 +PYPL,2021-01-26,241.0 +PYPL,2021-01-27,229.94000244140625 +PYPL,2021-01-28,237.7899932861328 +PYPL,2021-01-29,234.30999755859375 +PYPL,2021-02-01,241.85000610351562 +PYPL,2021-02-02,249.10000610351562 +PYPL,2021-02-03,251.89999389648438 +PYPL,2021-02-04,270.42999267578125 +PYPL,2021-02-05,269.44000244140625 +PYPL,2021-02-08,282.1700134277344 +PYPL,2021-02-09,284.20001220703125 +PYPL,2021-02-10,283.17999267578125 +PYPL,2021-02-11,285.0299987792969 +PYPL,2021-02-12,298.3699951171875 +PYPL,2021-02-16,304.7900085449219 +PYPL,2021-02-17,297.20001220703125 +PYPL,2021-02-18,290.80999755859375 +PYPL,2021-02-19,286.9200134277344 +PYPL,2021-02-22,273.8500061035156 +PYPL,2021-02-23,265.0 +PYPL,2021-02-24,266.07000732421875 +PYPL,2021-02-25,253.94000244140625 +PYPL,2021-02-26,259.8500061035156 +PYPL,2021-03-01,273.6300048828125 +PYPL,2021-03-02,269.19000244140625 +PYPL,2021-03-03,255.05999755859375 +PYPL,2021-03-04,239.07000732421875 +PYPL,2021-03-05,239.0500030517578 +PYPL,2021-03-08,226.08999633789062 +PYPL,2021-03-09,241.75999450683594 +PYPL,2021-03-10,242.07000732421875 +PYPL,2021-03-11,253.8300018310547 +PYPL,2021-03-12,250.35000610351562 +PYPL,2021-03-15,249.97999572753906 +PYPL,2021-03-16,249.30999755859375 +PYPL,2021-03-17,251.47000122070312 +PYPL,2021-03-18,238.41000366210938 +PYPL,2021-03-19,241.27999877929688 +PYPL,2021-03-22,244.38499450683594 +PYPL,2021-03-23,243.77000427246094 +PYPL,2021-03-24,234.27000427246094 +PYPL,2021-03-25,234.24000549316406 +PYPL,2021-03-26,241.02999877929688 +PYPL,2021-03-29,235.6699981689453 +PYPL,2021-03-30,236.5399932861328 +PYPL,2021-03-31,242.83999633789062 +PYPL,2021-04-01,247.5399932861328 +PYPL,2021-04-05,251.02000427246094 +PYPL,2021-04-06,253.19000244140625 +PYPL,2021-04-07,255.60000610351562 +PYPL,2021-04-08,264.5 +PYPL,2021-04-09,266.7699890136719 +PYPL,2021-04-12,269.0299987792969 +PYPL,2021-04-13,275.42999267578125 +PYPL,2021-04-14,267.2099914550781 +PYPL,2021-04-15,274.0 +PYPL,2021-04-16,269.8699951171875 +PYPL,2021-04-19,267.9100036621094 +PYPL,2021-04-20,264.42999267578125 +PYPL,2021-04-21,264.8900146484375 +PYPL,2021-04-22,262.2699890136719 +PYPL,2021-04-23,266.0299987792969 +PYPL,2021-04-26,271.7200012207031 +PYPL,2021-04-27,268.82000732421875 +PYPL,2021-04-28,271.0899963378906 +PYPL,2021-04-29,267.8500061035156 +PYPL,2021-04-30,262.2900085449219 +PYPL,2021-05-03,259.0899963378906 +PYPL,2021-05-04,250.16000366210938 +PYPL,2021-05-05,247.39999389648438 +PYPL,2021-05-06,252.02000427246094 +PYPL,2021-05-07,253.36000061035156 +PYPL,2021-05-10,243.6300048828125 +PYPL,2021-05-11,248.60000610351562 +PYPL,2021-05-12,239.91000366210938 +PYPL,2021-05-13,240.8000030517578 +PYPL,2021-05-14,246.2899932861328 +PYPL,2021-05-17,244.36000061035156 +PYPL,2021-05-18,243.2100067138672 +PYPL,2021-05-19,244.6300048828125 +PYPL,2021-05-20,251.5399932861328 +PYPL,2021-05-21,250.69000244140625 +PYPL,2021-05-24,257.1700134277344 +PYPL,2021-05-25,258.6499938964844 +PYPL,2021-05-26,261.3699951171875 +PYPL,2021-05-27,259.4700012207031 +PYPL,2021-05-28,260.0199890136719 +PYPL,2021-06-01,259.2699890136719 +PYPL,2021-06-02,262.1700134277344 +PYPL,2021-06-03,257.7900085449219 +PYPL,2021-06-04,263.0400085449219 +PYPL,2021-06-07,260.6000061035156 +PYPL,2021-06-08,263.1499938964844 +PYPL,2021-06-09,263.6000061035156 +PYPL,2021-06-10,269.4700012207031 +PYPL,2021-06-11,271.45001220703125 +PYPL,2021-06-14,274.92999267578125 +PYPL,2021-06-15,271.8900146484375 +PYPL,2021-06-16,268.82000732421875 +PYPL,2021-06-17,278.1099853515625 +PYPL,2021-06-18,283.3800048828125 +PYPL,2021-06-21,283.1000061035156 +PYPL,2021-06-22,286.75 +PYPL,2021-06-23,288.1199951171875 +PYPL,2021-06-24,293.2099914550781 +PYPL,2021-06-25,289.6000061035156 +PYPL,2021-06-28,293.6499938964844 +PYPL,2021-06-29,292.760009765625 +PYPL,2021-06-30,291.4800109863281 +PYPL,2021-07-01,289.0 +PYPL,2021-07-02,290.239990234375 +PYPL,2021-07-06,292.6400146484375 +PYPL,2021-07-07,297.1300048828125 +PYPL,2021-07-08,295.04998779296875 +PYPL,2021-07-09,300.2099914550781 +PYPL,2021-07-12,302.9700012207031 +PYPL,2021-07-13,301.19000244140625 +PYPL,2021-07-14,300.75 +PYPL,2021-07-15,296.510009765625 +PYPL,2021-07-16,294.6300048828125 +PYPL,2021-07-19,294.8500061035156 +PYPL,2021-07-20,298.07000732421875 +PYPL,2021-07-21,301.7699890136719 +PYPL,2021-07-22,303.69000244140625 +PYPL,2021-07-23,308.5299987792969 +PYPL,2021-07-26,306.79998779296875 +PYPL,2021-07-27,300.4800109863281 +PYPL,2021-07-28,301.9800109863281 +PYPL,2021-07-29,283.1700134277344 +PYPL,2021-07-30,275.5299987792969 +PYPL,2021-08-02,270.989990234375 +PYPL,2021-08-03,273.5 +PYPL,2021-08-04,275.5 +PYPL,2021-08-05,280.6700134277344 +PYPL,2021-08-06,279.5400085449219 +PYPL,2021-08-09,278.1499938964844 +PYPL,2021-08-10,274.3699951171875 +PYPL,2021-08-11,276.4100036621094 +PYPL,2021-08-12,274.5899963378906 +PYPL,2021-08-13,274.9100036621094 +PYPL,2021-08-16,278.2799987792969 +PYPL,2021-08-17,271.1000061035156 +PYPL,2021-08-18,268.8399963378906 +PYPL,2021-08-19,270.5799865722656 +PYPL,2021-08-20,272.9599914550781 +PYPL,2021-08-23,276.9800109863281 +PYPL,2021-08-24,279.510009765625 +PYPL,2021-08-25,277.69000244140625 +PYPL,2021-08-26,273.6199951171875 +PYPL,2021-08-27,278.3299865722656 +PYPL,2021-08-30,288.4700012207031 +PYPL,2021-08-31,288.6600036621094 +PYPL,2021-09-01,286.75 +PYPL,2021-09-02,285.5299987792969 +PYPL,2021-09-03,289.1300048828125 +PYPL,2021-09-07,293.260009765625 +PYPL,2021-09-08,285.2300109863281 +PYPL,2021-09-09,286.8800048828125 +PYPL,2021-09-10,284.32000732421875 +PYPL,2021-09-13,280.489990234375 +PYPL,2021-09-14,282.239990234375 +PYPL,2021-09-15,282.42999267578125 +PYPL,2021-09-16,282.9700012207031 +PYPL,2021-09-17,276.3399963378906 +PYPL,2021-09-20,269.9100036621094 +PYPL,2021-09-21,269.489990234375 +PYPL,2021-09-22,272.3399963378906 +PYPL,2021-09-23,279.1000061035156 +PYPL,2021-09-24,278.1099853515625 +PYPL,2021-09-27,273.3900146484375 +PYPL,2021-09-28,262.19000244140625 +PYPL,2021-09-29,259.0 +PYPL,2021-09-30,260.2099914550781 +PYPL,2021-10-01,264.6499938964844 +PYPL,2021-10-04,255.00999450683594 +PYPL,2021-10-05,260.1499938964844 +PYPL,2021-10-06,264.05999755859375 +PYPL,2021-10-07,263.5400085449219 +PYPL,2021-10-08,260.05999755859375 +PYPL,2021-10-11,255.0500030517578 +PYPL,2021-10-12,255.85000610351562 +PYPL,2021-10-13,256.3599853515625 +PYPL,2021-10-14,266.45001220703125 +PYPL,2021-10-15,268.3500061035156 +PYPL,2021-10-18,270.3299865722656 +PYPL,2021-10-19,271.70001220703125 +PYPL,2021-10-20,258.3599853515625 +PYPL,2021-10-21,243.2100067138672 +PYPL,2021-10-22,240.39999389648438 +PYPL,2021-10-25,246.8800048828125 +PYPL,2021-10-26,243.0 +PYPL,2021-10-27,234.94000244140625 +PYPL,2021-10-28,236.8300018310547 +PYPL,2021-10-29,232.58999633789062 +PYPL,2021-11-01,231.27999877929688 +PYPL,2021-11-02,229.4600067138672 +PYPL,2021-11-03,230.3800048828125 +PYPL,2021-11-04,228.22000122070312 +PYPL,2021-11-05,225.77999877929688 +PYPL,2021-11-08,229.4199981689453 +PYPL,2021-11-09,205.4199981689453 +PYPL,2021-11-10,204.63999938964844 +PYPL,2021-11-11,202.02999877929688 +PYPL,2021-11-12,208.3000030517578 +PYPL,2021-11-15,212.5399932861328 +PYPL,2021-11-16,215.6699981689453 +PYPL,2021-11-17,206.27000427246094 +PYPL,2021-11-18,200.5 +PYPL,2021-11-19,193.61000061035156 +PYPL,2021-11-22,189.47999572753906 +PYPL,2021-11-23,188.0500030517578 +PYPL,2021-11-24,188.7100067138672 +PYPL,2021-11-26,187.7899932861328 +PYPL,2021-11-29,187.24000549316406 +PYPL,2021-11-30,184.88999938964844 +PYPL,2021-12-01,179.32000732421875 +PYPL,2021-12-02,187.14999389648438 +PYPL,2021-12-03,183.92999267578125 +PYPL,2021-12-06,184.86000061035156 +PYPL,2021-12-07,191.02000427246094 +PYPL,2021-12-08,197.35000610351562 +PYPL,2021-12-09,191.75 +PYPL,2021-12-10,188.50999450683594 +PYPL,2021-12-13,186.3800048828125 +PYPL,2021-12-14,186.8000030517578 +PYPL,2021-12-15,190.66000366210938 +PYPL,2021-12-16,188.75 +PYPL,2021-12-17,186.1999969482422 +PYPL,2021-12-20,182.67999267578125 +PYPL,2021-12-21,189.13999938964844 +PYPL,2021-12-22,191.67999267578125 +PYPL,2021-12-23,192.00999450683594 +PYPL,2021-12-27,192.00999450683594 +PYPL,2021-12-28,190.10000610351562 +PYPL,2021-12-29,189.97000122070312 +PYPL,2021-12-30,191.8800048828125 +PYPL,2021-12-31,188.5800018310547 +PYPL,2022-01-03,194.94000244140625 +PYPL,2022-01-04,191.13999938964844 +PYPL,2022-01-05,187.16000366210938 +PYPL,2022-01-06,192.27000427246094 +PYPL,2022-01-07,187.60000610351562 +PYPL,2022-01-10,182.9499969482422 +PYPL,2022-01-11,191.52000427246094 +PYPL,2022-01-12,187.1999969482422 +PYPL,2022-01-13,181.00999450683594 +PYPL,2022-01-14,178.4199981689453 +PYPL,2022-01-18,174.4600067138672 +PYPL,2022-01-19,173.5500030517578 +PYPL,2022-01-20,173.27999877929688 +PYPL,2022-01-21,163.5399932861328 +PYPL,2022-01-24,162.1699981689453 +PYPL,2022-01-25,158.1999969482422 +PYPL,2022-01-26,156.97999572753906 +PYPL,2022-01-27,158.11000061035156 +PYPL,2022-01-28,163.52000427246094 +PYPL,2022-01-31,171.94000244140625 +PYPL,2022-02-01,175.8000030517578 +PYPL,2022-02-02,132.57000732421875 +PYPL,2022-02-03,124.30000305175781 +PYPL,2022-02-04,126.08000183105469 +PYPL,2022-02-07,121.41000366210938 +PYPL,2022-02-08,120.26000213623047 +PYPL,2022-02-09,122.94000244140625 +PYPL,2022-02-10,119.0199966430664 +PYPL,2022-02-11,115.29000091552734 +PYPL,2022-02-14,114.12000274658203 +PYPL,2022-02-15,115.45999908447266 +PYPL,2022-02-16,110.54000091552734 +PYPL,2022-02-17,105.19999694824219 +PYPL,2022-02-18,103.6500015258789 +PYPL,2022-02-22,103.16999816894531 +PYPL,2022-02-23,100.72000122070312 +PYPL,2022-02-24,105.0199966430664 +PYPL,2022-02-25,110.94000244140625 +PYPL,2022-02-28,111.93000030517578 +PYPL,2022-03-01,106.51000213623047 +PYPL,2022-03-02,106.61000061035156 +PYPL,2022-03-03,101.33999633789062 +PYPL,2022-03-04,99.91000366210938 +PYPL,2022-03-07,93.61000061035156 +PYPL,2022-03-08,94.9000015258789 +PYPL,2022-03-09,100.22000122070312 +PYPL,2022-03-10,98.55000305175781 +PYPL,2022-03-11,96.56999969482422 +PYPL,2022-03-14,96.87000274658203 +PYPL,2022-03-15,100.45999908447266 +PYPL,2022-03-16,107.91999816894531 +PYPL,2022-03-17,112.16000366210938 +PYPL,2022-03-18,118.7699966430664 +PYPL,2022-03-21,114.6500015258789 +PYPL,2022-03-22,117.87000274658203 +PYPL,2022-03-23,114.6500015258789 +PYPL,2022-03-24,116.05000305175781 +PYPL,2022-03-25,113.76000213623047 +PYPL,2022-03-28,116.16999816894531 +PYPL,2022-03-29,121.18000030517578 +PYPL,2022-03-30,118.48999786376953 +PYPL,2022-03-31,115.6500015258789 +PYPL,2022-04-01,116.66999816894531 +PYPL,2022-04-04,121.86000061035156 +PYPL,2022-04-05,117.6500015258789 +PYPL,2022-04-06,112.48999786376953 +PYPL,2022-04-07,113.04000091552734 +PYPL,2022-04-08,111.20999908447266 +PYPL,2022-04-11,109.80999755859375 +PYPL,2022-04-12,108.25 +PYPL,2022-04-13,105.16999816894531 +PYPL,2022-04-14,102.30999755859375 +PYPL,2022-04-18,100.58000183105469 +PYPL,2022-04-19,103.66000366210938 +PYPL,2022-04-20,94.9000015258789 +PYPL,2022-04-21,89.4000015258789 +PYPL,2022-04-22,86.02999877929688 +PYPL,2022-04-25,87.77999877929688 +PYPL,2022-04-26,83.69999694824219 +PYPL,2022-04-27,82.61000061035156 +PYPL,2022-04-28,92.08999633789062 +PYPL,2022-04-29,87.93000030517578 +PYPL,2022-05-02,91.52999877929688 +PYPL,2022-05-03,90.70999908447266 +PYPL,2022-05-04,92.72000122070312 +PYPL,2022-05-05,85.43000030517578 +PYPL,2022-05-06,81.68000030517578 +PYPL,2022-05-09,79.52999877929688 +PYPL,2022-05-10,78.75 +PYPL,2022-05-11,75.16999816894531 +PYPL,2022-05-12,74.29000091552734 +PYPL,2022-05-13,78.83000183105469 +PYPL,2022-05-16,77.6500015258789 +PYPL,2022-05-17,79.75 +PYPL,2022-05-18,77.18000030517578 +PYPL,2022-05-19,81.27999877929688 +PYPL,2022-05-20,80.54000091552734 +PYPL,2022-05-23,81.18000030517578 +PYPL,2022-05-24,78.6500015258789 +PYPL,2022-05-25,80.12000274658203 +PYPL,2022-05-26,80.41999816894531 +PYPL,2022-05-27,85.20999908447266 +PYPL,2022-05-31,85.20999908447266 +PYPL,2022-06-01,82.4800033569336 +PYPL,2022-06-02,88.31999969482422 +PYPL,2022-06-03,86.52999877929688 +PYPL,2022-06-06,86.80999755859375 +PYPL,2022-06-07,88.58999633789062 +PYPL,2022-06-08,87.51000213623047 +PYPL,2022-06-09,84.11000061035156 +PYPL,2022-06-10,79.30000305175781 +PYPL,2022-06-13,73.72000122070312 +PYPL,2022-06-14,72.45999908447266 +PYPL,2022-06-15,75.83000183105469 +PYPL,2022-06-16,71.2300033569336 +PYPL,2022-06-17,72.9000015258789 +PYPL,2022-06-21,72.37000274658203 +PYPL,2022-06-22,72.97000122070312 +PYPL,2022-06-23,73.80999755859375 +PYPL,2022-06-24,77.68000030517578 +PYPL,2022-06-27,75.94000244140625 +PYPL,2022-06-28,71.81999969482422 +PYPL,2022-06-29,71.47000122070312 +PYPL,2022-06-30,69.83999633789062 +PYPL,2022-07-01,71.4000015258789 +PYPL,2022-07-05,74.4000015258789 +PYPL,2022-07-06,73.23999786376953 +PYPL,2022-07-07,75.04000091552734 +PYPL,2022-07-08,73.43000030517578 +PYPL,2022-07-11,70.47000122070312 +PYPL,2022-07-12,71.43000030517578 +PYPL,2022-07-13,71.36000061035156 +PYPL,2022-07-14,69.55000305175781 +PYPL,2022-07-15,73.91000366210938 +PYPL,2022-07-18,74.12999725341797 +PYPL,2022-07-19,77.73999786376953 +PYPL,2022-07-20,80.23999786376953 +PYPL,2022-07-21,82.75 +PYPL,2022-07-22,81.05000305175781 +PYPL,2022-07-25,81.6500015258789 +PYPL,2022-07-26,77.04000091552734 +PYPL,2022-07-27,86.41999816894531 +PYPL,2022-07-28,85.86000061035156 +PYPL,2022-07-29,86.52999877929688 +PYPL,2022-08-01,88.56500244140625 +PYPL,2022-08-02,89.62999725341797 +PYPL,2022-08-03,97.91999816894531 +PYPL,2022-08-04,96.9800033569336 +PYPL,2022-08-05,95.31999969482422 +PYPL,2022-08-08,96.26000213623047 +PYPL,2022-08-09,94.4800033569336 +PYPL,2022-08-10,98.91000366210938 +PYPL,2022-08-11,99.11000061035156 +PYPL,2022-08-12,101.0999984741211 +PYPL,2022-08-15,101.51000213623047 +PYPL,2022-08-16,102.08000183105469 +PYPL,2022-08-17,99.41999816894531 +PYPL,2022-08-18,99.86000061035156 +PYPL,2022-08-19,96.55999755859375 +PYPL,2022-08-22,93.58000183105469 +PYPL,2022-08-23,93.19999694824219 +PYPL,2022-08-24,93.76000213623047 +PYPL,2022-08-25,96.72000122070312 +PYPL,2022-08-26,92.69999694824219 +PYPL,2022-08-29,92.66000366210938 +PYPL,2022-08-30,91.80000305175781 +PYPL,2022-08-31,93.44000244140625 +PYPL,2022-09-01,92.66000366210938 +PYPL,2022-09-02,91.12999725341797 +PYPL,2022-09-06,91.61499786376953 +PYPL,2022-09-07,94.97000122070312 +PYPL,2022-09-08,96.16999816894531 +PYPL,2022-09-09,96.2300033569336 +PYPL,2022-09-12,97.6500015258789 +PYPL,2022-09-13,95.01000213623047 +PYPL,2022-09-14,97.66000366210938 +PYPL,2022-09-15,96.4000015258789 +PYPL,2022-09-16,94.0 +PYPL,2022-09-19,95.02999877929688 +PYPL,2022-09-20,91.62999725341797 +PYPL,2022-09-21,91.18000030517578 +PYPL,2022-09-22,87.66000366210938 +PYPL,2022-09-23,86.97000122070312 +PYPL,2022-09-26,84.26000213623047 +PYPL,2022-09-27,85.75 +PYPL,2022-09-28,91.12000274658203 +PYPL,2022-09-29,88.69999694824219 +PYPL,2022-09-30,86.06999969482422 +PYPL,2022-10-03,87.18000030517578 +PYPL,2022-10-04,92.79000091552734 +PYPL,2022-10-05,93.83000183105469 +PYPL,2022-10-06,94.41999816894531 +PYPL,2022-10-07,90.16999816894531 +PYPL,2022-10-10,84.5199966430664 +PYPL,2022-10-11,83.08999633789062 +PYPL,2022-10-12,83.80999755859375 +PYPL,2022-10-13,84.04000091552734 +PYPL,2022-10-14,80.47000122070312 +PYPL,2022-10-17,84.66000366210938 +PYPL,2022-10-18,85.29000091552734 +PYPL,2022-10-19,84.47000122070312 +PYPL,2022-10-20,84.77999877929688 +PYPL,2022-10-21,83.94000244140625 +PYPL,2022-10-24,83.31999969482422 +PYPL,2022-10-25,89.23999786376953 +PYPL,2022-10-26,88.55000305175781 +PYPL,2022-10-27,87.3499984741211 +PYPL,2022-10-28,86.25 +PYPL,2022-10-31,83.58000183105469 +PYPL,2022-11-01,83.11000061035156 +PYPL,2022-11-02,79.44999694824219 +PYPL,2022-11-03,76.55000305175781 +PYPL,2022-11-04,75.18000030517578 +PYPL,2022-11-07,77.66000366210938 +PYPL,2022-11-08,81.12999725341797 +PYPL,2022-11-09,78.68000030517578 +PYPL,2022-11-10,86.80000305175781 +PYPL,2022-11-11,91.02999877929688 +PYPL,2022-11-14,89.51000213623047 +PYPL,2022-11-15,89.86000061035156 +PYPL,2022-11-16,87.04000091552734 +PYPL,2022-11-17,85.63999938964844 +PYPL,2022-11-18,84.91999816894531 +PYPL,2022-11-21,80.62999725341797 +PYPL,2022-11-22,79.91000366210938 +PYPL,2022-11-23,80.75 +PYPL,2022-11-25,80.08000183105469 +PYPL,2022-11-28,79.93000030517578 +PYPL,2022-11-29,77.63999938964844 +PYPL,2022-11-30,78.41000366210938 +PYPL,2022-12-01,78.52999877929688 +PYPL,2022-12-02,74.66000366210938 +PYPL,2022-12-05,73.62000274658203 +PYPL,2022-12-06,72.2300033569336 +PYPL,2022-12-07,74.41999816894531 +PYPL,2022-12-08,74.22000122070312 +PYPL,2022-12-09,73.56999969482422 +PYPL,2022-12-12,73.80000305175781 +PYPL,2022-12-13,73.69999694824219 +PYPL,2022-12-14,72.62999725341797 +PYPL,2022-12-15,69.7699966430664 +PYPL,2022-12-16,69.26000213623047 +PYPL,2022-12-19,68.94999694824219 +PYPL,2022-12-20,68.76000213623047 +PYPL,2022-12-21,69.20999908447266 +PYPL,2022-12-22,68.56999969482422 +PYPL,2022-12-23,69.02999877929688 +PYPL,2022-12-27,68.33000183105469 +PYPL,2022-12-28,67.55000305175781 +PYPL,2022-12-29,70.55999755859375 +PYPL,2022-12-30,71.22000122070312 +PYPL,2023-01-03,74.58000183105469 +PYPL,2023-01-04,77.69000244140625 +PYPL,2023-01-05,76.2699966430664 +PYPL,2023-01-06,76.4800033569336 +PYPL,2023-01-09,77.08000183105469 +PYPL,2023-01-10,77.91999816894531 +PYPL,2023-01-11,78.54000091552734 +PYPL,2023-01-12,79.77999877929688 +PYPL,2023-01-13,79.4800033569336 +PYPL,2023-01-17,80.18000030517578 +PYPL,2023-01-18,77.30999755859375 +PYPL,2023-01-19,76.75 +PYPL,2023-01-20,79.08999633789062 +PYPL,2023-01-23,79.5 +PYPL,2023-01-24,79.58000183105469 +PYPL,2023-01-25,79.0999984741211 +PYPL,2023-01-26,80.80999755859375 +PYPL,2023-01-27,81.83000183105469 +PYPL,2023-01-30,79.63999938964844 +PYPL,2023-01-31,81.48999786376953 +PYPL,2023-02-01,82.91000366210938 +PYPL,2023-02-02,86.95999908447266 +PYPL,2023-02-03,85.5199966430664 +PYPL,2023-02-06,82.33000183105469 +PYPL,2023-02-07,83.2300033569336 +PYPL,2023-02-08,79.72000122070312 +PYPL,2023-02-09,78.41999816894531 +PYPL,2023-02-10,80.80000305175781 +PYPL,2023-02-13,79.44999694824219 +PYPL,2023-02-14,77.26000213623047 +PYPL,2023-02-15,77.91000366210938 +PYPL,2023-02-16,76.7300033569336 +PYPL,2023-02-17,74.66000366210938 +PYPL,2023-02-21,75.23999786376953 +PYPL,2023-02-22,75.4800033569336 +PYPL,2023-02-23,75.19000244140625 +PYPL,2023-02-24,73.55000305175781 +PYPL,2023-02-27,73.7699966430664 +PYPL,2023-02-28,73.5999984741211 +PYPL,2023-03-01,73.81999969482422 +PYPL,2023-03-02,74.0999984741211 +PYPL,2023-03-03,76.29000091552734 +PYPL,2023-03-06,76.77999877929688 +PYPL,2023-03-07,74.91000366210938 +PYPL,2023-03-08,75.83999633789062 +PYPL,2023-03-09,75.93000030517578 +PYPL,2023-03-10,73.43000030517578 +PYPL,2023-03-13,72.61000061035156 +PYPL,2023-03-14,73.23999786376953 +PYPL,2023-03-15,73.91000366210938 +PYPL,2023-03-16,74.3499984741211 +PYPL,2023-03-17,72.98999786376953 +PYPL,2023-03-20,73.20999908447266 +PYPL,2023-03-21,76.72000122070312 +PYPL,2023-03-22,74.33999633789062 +PYPL,2023-03-23,72.55999755859375 +PYPL,2023-03-24,73.87999725341797 +PYPL,2023-03-27,73.30000305175781 +PYPL,2023-03-28,72.69999694824219 +PYPL,2023-03-29,74.18000030517578 +PYPL,2023-03-30,74.38999938964844 +PYPL,2023-03-31,75.94000244140625 +PYPL,2023-04-03,75.29000091552734 +PYPL,2023-04-04,75.26000213623047 +PYPL,2023-04-05,73.61000061035156 +PYPL,2023-04-06,74.95999908447266 +PYPL,2023-04-10,74.5199966430664 +PYPL,2023-04-11,73.58000183105469 +PYPL,2023-04-12,73.5 +PYPL,2023-04-13,75.5199966430664 +PYPL,2023-04-14,76.52999877929688 +PYPL,2023-04-17,77.33000183105469 +PYPL,2023-04-18,76.41999816894531 +PYPL,2023-04-19,75.31999969482422 +PYPL,2023-04-20,73.58000183105469 +PYPL,2023-04-21,74.18000030517578 +PYPL,2023-04-24,74.29000091552734 +PYPL,2023-04-25,71.77999877929688 +PYPL,2023-04-26,72.05999755859375 +PYPL,2023-04-27,74.2699966430664 +PYPL,2023-04-28,76.0 +PYPL,2023-05-01,75.11000061035156 +PYPL,2023-05-02,72.27999877929688 +PYPL,2023-05-03,71.43000030517578 +PYPL,2023-05-04,71.80999755859375 +PYPL,2023-05-05,74.97000122070312 diff --git a/scraper/Companies_Data/PYPL_Data/PYPLmeta_data.csv b/scraper/Companies_Data/PYPL_Data/PYPLmeta_data.csv new file mode 100644 index 0000000..6415f04 --- /dev/null +++ b/scraper/Companies_Data/PYPL_Data/PYPLmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,PayPal Holdings Inc.,Credit Services,Daniel H. Schulman,PYPL.png diff --git a/scraper/Companies_Data/RTX_Data/RTX_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/RTX_Data/RTX_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..207b14b --- /dev/null +++ b/scraper/Companies_Data/RTX_Data/RTX_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,37497000000.0,5860000000.0,7378000000.0,139716000000.0,45792000000.0 +1,2020-12-31,43376000000.0,797000000.0,8802000000.0,162153000000.0,33339000000.0 +2,2021-12-31,42050000000.0,158000000.0,7832000000.0,161404000000.0,33142000000.0 +3,2022-12-31,42443000000.0,1220000000.0,6220000000.0,158864000000.0,33500000000.0 +4,2022-03-31,40740000000.0,164000000.0,6040000000.0,159366000000.0,33099000000.0 +5,2022-06-30,41462000000.0,139000000.0,4767000000.0,159017000000.0,33006000000.0 +6,2022-09-30,41821000000.0,2388000000.0,5381000000.0,158225000000.0,34986000000.0 +7,2022-12-31,42443000000.0,1220000000.0,6220000000.0,158864000000.0,33500000000.0 +8,2023-03-31,45504000000.0,1769000000.0,5893000000.0,161636000000.0,36110000000.0 diff --git a/scraper/Companies_Data/RTX_Data/RTX_current_ratios.csv b/scraper/Companies_Data/RTX_Data/RTX_current_ratios.csv new file mode 100644 index 0000000..98b995a --- /dev/null +++ b/scraper/Companies_Data/RTX_Data/RTX_current_ratios.csv @@ -0,0 +1,18 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +RTX,2020-02-27,,2.0551,, +RTX,2021-01-26,108.387097,,, +RTX,2022-03-31,38.399225,1.6846,2.32104,2.016456 +RTX,2022-06-30,34.202847,1.5652,2.229545,1.958375 +RTX,2022-09-02,29.294314,1.1556,2.01041,1.835974 +RTX,2022-09-04,,,, +RTX,2022-09-16,28.494983,1.1224,1.955553,1.785878 +RTX,2022-09-17,,,, +RTX,2022-09-30,27.377926,1.0784,1.878892,1.708368 +RTX,2022-12-31,33.64,1.9025,2.280425,2.108267 +RTX,2023-03-30,27.740741,2.7922,2.157052,1.961567 +RTX,2023-03-31,27.900285,2.8083,2.169457,1.970063 +RTX,2023-03-31,,,, +RTX,2023-04-01,,,, +RTX,2023-04-26,26.117647,2.7911,2.108207,1.960634 +RTX,2023-04-27,,,, +RTX,2023-04-28,,,, diff --git a/scraper/Companies_Data/RTX_Data/RTX_price_history.csv b/scraper/Companies_Data/RTX_Data/RTX_price_history.csv new file mode 100644 index 0000000..4dab060 --- /dev/null +++ b/scraper/Companies_Data/RTX_Data/RTX_price_history.csv @@ -0,0 +1,15380 @@ +symbol,date,Closing Price +RTX,1962-04-02,0.6375210285186768 +RTX,1962-04-03,0.6227710247039795 +RTX,1962-04-04,0.6080210208892822 +RTX,1962-04-05,0.6096600294113159 +RTX,1962-04-06,0.5899940133094788 +RTX,1962-04-09,0.5899940133094788 +RTX,1962-04-10,0.5899940133094788 +RTX,1962-04-11,0.5949100255966187 +RTX,1962-04-12,0.5899940133094788 +RTX,1962-04-13,0.6096600294113159 +RTX,1962-04-16,0.6014660000801086 +RTX,1962-04-17,0.599826991558075 +RTX,1962-04-18,0.6080210208892822 +RTX,1962-04-19,0.6112989783287048 +RTX,1962-04-23,0.6260489821434021 +RTX,1962-04-24,0.6276879906654358 +RTX,1962-04-25,0.599826991558075 +RTX,1962-04-26,0.6031050086021423 +RTX,1962-04-27,0.6031050086021423 +RTX,1962-04-30,0.5899940133094788 +RTX,1962-05-01,0.5981879830360413 +RTX,1962-05-02,0.6194930076599121 +RTX,1962-05-03,0.6227710247039795 +RTX,1962-05-04,0.6162160038948059 +RTX,1962-05-07,0.6129379868507385 +RTX,1962-05-08,0.6244099736213684 +RTX,1962-05-09,0.6162160038948059 +RTX,1962-05-10,0.6080210208892822 +RTX,1962-05-11,0.5965489745140076 +RTX,1962-05-14,0.6145769953727722 +RTX,1962-05-15,0.6194930076599121 +RTX,1962-05-16,0.6211320161819458 +RTX,1962-05-17,0.6178550124168396 +RTX,1962-05-18,0.6342430114746094 +RTX,1962-05-21,0.6293269991874695 +RTX,1962-05-22,0.6162160038948059 +RTX,1962-05-23,0.599826991558075 +RTX,1962-05-24,0.5981879830360413 +RTX,1962-05-25,0.6031050086021423 +RTX,1962-05-28,0.5178830027580261 +RTX,1962-05-29,0.5637720227241516 +RTX,1962-05-31,0.6031050086021423 +RTX,1962-06-01,0.593271017074585 +RTX,1962-06-04,0.5768830180168152 +RTX,1962-06-05,0.5768830180168152 +RTX,1962-06-06,0.5768830180168152 +RTX,1962-06-07,0.5670499801635742 +RTX,1962-06-08,0.5654109716415405 +RTX,1962-06-11,0.5539389848709106 +RTX,1962-06-12,0.5359110236167908 +RTX,1962-06-13,0.5342720150947571 +RTX,1962-06-14,0.5375499725341797 +RTX,1962-06-15,0.5473830103874207 +RTX,1962-06-18,0.5572159886360168 +RTX,1962-06-19,0.5572159886360168 +RTX,1962-06-20,0.5342720150947571 +RTX,1962-06-21,0.5244389772415161 +RTX,1962-06-22,0.5129669904708862 +RTX,1962-06-25,0.5178830027580261 +RTX,1962-06-26,0.5277169942855835 +RTX,1962-06-27,0.5342720150947571 +RTX,1962-06-28,0.5572159886360168 +RTX,1962-06-29,0.5637720227241516 +RTX,1962-07-02,0.5654109716415405 +RTX,1962-07-03,0.5686879754066467 +RTX,1962-07-05,0.5686879754066467 +RTX,1962-07-06,0.552299976348877 +RTX,1962-07-09,0.5572159886360168 +RTX,1962-07-10,0.5752440094947815 +RTX,1962-07-11,0.583437979221344 +RTX,1962-07-12,0.5736050009727478 +RTX,1962-07-13,0.5736050009727478 +RTX,1962-07-16,0.5736050009727478 +RTX,1962-07-17,0.5768830180168152 +RTX,1962-07-18,0.5637720227241516 +RTX,1962-07-19,0.5670499801635742 +RTX,1962-07-20,0.5719659924507141 +RTX,1962-07-23,0.5686879754066467 +RTX,1962-07-24,0.5670499801635742 +RTX,1962-07-25,0.5621330142021179 +RTX,1962-07-26,0.5621330142021179 +RTX,1962-07-27,0.5703269839286804 +RTX,1962-07-30,0.5785220265388489 +RTX,1962-07-31,0.5899940133094788 +RTX,1962-08-01,0.5817989706993103 +RTX,1962-08-02,0.593271017074585 +RTX,1962-08-03,0.599826991558075 +RTX,1962-08-06,0.6031050086021423 +RTX,1962-08-07,0.6063820123672485 +RTX,1962-08-08,0.5981879830360413 +RTX,1962-08-09,0.5899940133094788 +RTX,1962-08-10,0.5965489745140076 +RTX,1962-08-13,0.6096600294113159 +RTX,1962-08-14,0.6096600294113159 +RTX,1962-08-15,0.6162160038948059 +RTX,1962-08-16,0.6244099736213684 +RTX,1962-08-17,0.6293269991874695 +RTX,1962-08-20,0.6326040029525757 +RTX,1962-08-21,0.6375210285186768 +RTX,1962-08-22,0.6555489897727966 +RTX,1962-08-23,0.6489930152893066 +RTX,1962-08-24,0.6522709727287292 +RTX,1962-08-27,0.6506320238113403 +RTX,1962-08-28,0.6391599774360657 +RTX,1962-08-29,0.6391599774360657 +RTX,1962-08-30,0.6326040029525757 +RTX,1962-08-31,0.6293269991874695 +RTX,1962-09-04,0.6293269991874695 +RTX,1962-09-05,0.6194930076599121 +RTX,1962-09-06,0.6129379868507385 +RTX,1962-09-07,0.6162160038948059 +RTX,1962-09-10,0.6227710247039795 +RTX,1962-09-11,0.6326040029525757 +RTX,1962-09-12,0.6358820199966431 +RTX,1962-09-13,0.6391599774360657 +RTX,1962-09-14,0.6407989859580994 +RTX,1962-09-17,0.6571869850158691 +RTX,1962-09-18,0.6489930152893066 +RTX,1962-09-19,0.6489930152893066 +RTX,1962-09-20,0.6358820199966431 +RTX,1962-09-21,0.6211320161819458 +RTX,1962-09-24,0.6178550124168396 +RTX,1962-09-25,0.6293269991874695 +RTX,1962-09-26,0.6194930076599121 +RTX,1962-09-27,0.6031050086021423 +RTX,1962-09-28,0.6162160038948059 +RTX,1962-10-01,0.599826991558075 +RTX,1962-10-02,0.6162160038948059 +RTX,1962-10-03,0.6014660000801086 +RTX,1962-10-04,0.599826991558075 +RTX,1962-10-05,0.6080210208892822 +RTX,1962-10-08,0.6194930076599121 +RTX,1962-10-09,0.6178550124168396 +RTX,1962-10-10,0.6112989783287048 +RTX,1962-10-11,0.6162160038948059 +RTX,1962-10-12,0.6358820199966431 +RTX,1962-10-15,0.6326040029525757 +RTX,1962-10-16,0.6276879906654358 +RTX,1962-10-17,0.6391599774360657 +RTX,1962-10-18,0.6178550124168396 +RTX,1962-10-19,0.6080210208892822 +RTX,1962-10-22,0.6031050086021423 +RTX,1962-10-23,0.6145769953727722 +RTX,1962-10-24,0.6211320161819458 +RTX,1962-10-25,0.6129379868507385 +RTX,1962-10-26,0.6178550124168396 +RTX,1962-10-29,0.6194930076599121 +RTX,1962-10-30,0.6244099736213684 +RTX,1962-10-31,0.6407989859580994 +RTX,1962-11-01,0.6424379944801331 +RTX,1962-11-02,0.6801319718360901 +RTX,1962-11-05,0.6866869926452637 +RTX,1962-11-07,0.6965199708938599 +RTX,1962-11-08,0.6883260011672974 +RTX,1962-11-09,0.689965009689331 +RTX,1962-11-12,0.6834089756011963 +RTX,1962-11-13,0.6686599850654602 +RTX,1962-11-14,0.6768540143966675 +RTX,1962-11-15,0.6932430267333984 +RTX,1962-11-16,0.689965009689331 +RTX,1962-11-19,0.694881021976471 +RTX,1962-11-20,0.7014369964599609 +RTX,1962-11-21,0.6965199708938599 +RTX,1962-11-23,0.6997979879379272 +RTX,1962-11-26,0.6883260011672974 +RTX,1962-11-27,0.6965199708938599 +RTX,1962-11-28,0.6916040182113647 +RTX,1962-11-29,0.6916040182113647 +RTX,1962-11-30,0.6932430267333984 +RTX,1962-12-03,0.694881021976471 +RTX,1962-12-04,0.7047150135040283 +RTX,1962-12-05,0.7145479917526245 +RTX,1962-12-06,0.706354022026062 +RTX,1962-12-07,0.6883260011672974 +RTX,1962-12-10,0.6817709803581238 +RTX,1962-12-11,0.6817709803581238 +RTX,1962-12-12,0.6817709803581238 +RTX,1962-12-13,0.6752150058746338 +RTX,1962-12-14,0.6752150058746338 +RTX,1962-12-17,0.6555489897727966 +RTX,1962-12-18,0.6637430191040039 +RTX,1962-12-19,0.6637430191040039 +RTX,1962-12-20,0.6752150058746338 +RTX,1962-12-21,0.6752150058746338 +RTX,1962-12-24,0.6801319718360901 +RTX,1962-12-26,0.6752150058746338 +RTX,1962-12-27,0.6735759973526001 +RTX,1962-12-28,0.6719369888305664 +RTX,1962-12-31,0.6801319718360901 +RTX,1963-01-02,0.6719369888305664 +RTX,1963-01-03,0.6801319718360901 +RTX,1963-01-04,0.6834089756011963 +RTX,1963-01-07,0.6817709803581238 +RTX,1963-01-08,0.694881021976471 +RTX,1963-01-09,0.6784930229187012 +RTX,1963-01-10,0.6768540143966675 +RTX,1963-01-11,0.6997979879379272 +RTX,1963-01-14,0.6932430267333984 +RTX,1963-01-15,0.6965199708938599 +RTX,1963-01-16,0.689965009689331 +RTX,1963-01-17,0.689965009689331 +RTX,1963-01-18,0.6801319718360901 +RTX,1963-01-21,0.6834089756011963 +RTX,1963-01-22,0.6784930229187012 +RTX,1963-01-23,0.6735759973526001 +RTX,1963-01-24,0.6670209765434265 +RTX,1963-01-25,0.647354006767273 +RTX,1963-01-28,0.6539099812507629 +RTX,1963-01-29,0.6522709727287292 +RTX,1963-01-30,0.6571869850158691 +RTX,1963-01-31,0.6555489897727966 +RTX,1963-02-01,0.647354006767273 +RTX,1963-02-04,0.6539099812507629 +RTX,1963-02-05,0.6489930152893066 +RTX,1963-02-06,0.6489930152893066 +RTX,1963-02-07,0.6407989859580994 +RTX,1963-02-08,0.6391599774360657 +RTX,1963-02-11,0.6293269991874695 +RTX,1963-02-12,0.6276879906654358 +RTX,1963-02-13,0.6407989859580994 +RTX,1963-02-14,0.6555489897727966 +RTX,1963-02-15,0.6670209765434265 +RTX,1963-02-18,0.6604650020599365 +RTX,1963-02-19,0.6555489897727966 +RTX,1963-02-20,0.6424379944801331 +RTX,1963-02-21,0.6391599774360657 +RTX,1963-02-25,0.6293269991874695 +RTX,1963-02-26,0.6326040029525757 +RTX,1963-02-27,0.630964994430542 +RTX,1963-02-28,0.6260489821434021 +RTX,1963-03-01,0.6162160038948059 +RTX,1963-03-04,0.6227710247039795 +RTX,1963-03-05,0.6260489821434021 +RTX,1963-03-06,0.6129379868507385 +RTX,1963-03-07,0.6260489821434021 +RTX,1963-03-08,0.630964994430542 +RTX,1963-03-11,0.6342430114746094 +RTX,1963-03-12,0.6326040029525757 +RTX,1963-03-13,0.6424379944801331 +RTX,1963-03-14,0.6358820199966431 +RTX,1963-03-15,0.630964994430542 +RTX,1963-03-18,0.630964994430542 +RTX,1963-03-19,0.6326040029525757 +RTX,1963-03-20,0.6358820199966431 +RTX,1963-03-21,0.6391599774360657 +RTX,1963-03-22,0.6489930152893066 +RTX,1963-03-25,0.6457149982452393 +RTX,1963-03-26,0.6358820199966431 +RTX,1963-03-27,0.6391599774360657 +RTX,1963-03-28,0.6178550124168396 +RTX,1963-03-29,0.6244099736213684 +RTX,1963-04-01,0.6244099736213684 +RTX,1963-04-02,0.6244099736213684 +RTX,1963-04-03,0.6342430114746094 +RTX,1963-04-04,0.6424379944801331 +RTX,1963-04-05,0.6407989859580994 +RTX,1963-04-08,0.6457149982452393 +RTX,1963-04-09,0.6457149982452393 +RTX,1963-04-10,0.6358820199966431 +RTX,1963-04-11,0.6358820199966431 +RTX,1963-04-15,0.6375210285186768 +RTX,1963-04-16,0.6276879906654358 +RTX,1963-04-17,0.6260489821434021 +RTX,1963-04-18,0.6276879906654358 +RTX,1963-04-19,0.6407989859580994 +RTX,1963-04-22,0.6358820199966431 +RTX,1963-04-23,0.6391599774360657 +RTX,1963-04-24,0.6391599774360657 +RTX,1963-04-25,0.6457149982452393 +RTX,1963-04-26,0.6604650020599365 +RTX,1963-04-29,0.6489930152893066 +RTX,1963-04-30,0.6522709727287292 +RTX,1963-05-01,0.6555489897727966 +RTX,1963-05-02,0.6522709727287292 +RTX,1963-05-03,0.6424379944801331 +RTX,1963-05-06,0.6391599774360657 +RTX,1963-05-07,0.6506320238113403 +RTX,1963-05-08,0.6506320238113403 +RTX,1963-05-09,0.6539099812507629 +RTX,1963-05-10,0.6555489897727966 +RTX,1963-05-13,0.6555489897727966 +RTX,1963-05-14,0.6539099812507629 +RTX,1963-05-15,0.6539099812507629 +RTX,1963-05-16,0.647354006767273 +RTX,1963-05-17,0.6440759897232056 +RTX,1963-05-20,0.6457149982452393 +RTX,1963-05-21,0.6391599774360657 +RTX,1963-05-22,0.6358820199966431 +RTX,1963-05-23,0.6358820199966431 +RTX,1963-05-24,0.6391599774360657 +RTX,1963-05-27,0.6326040029525757 +RTX,1963-05-28,0.6342430114746094 +RTX,1963-05-29,0.6244099736213684 +RTX,1963-05-31,0.6145769953727722 +RTX,1963-06-03,0.6096600294113159 +RTX,1963-06-04,0.6096600294113159 +RTX,1963-06-05,0.6129379868507385 +RTX,1963-06-06,0.6194930076599121 +RTX,1963-06-07,0.6276879906654358 +RTX,1963-06-10,0.6227710247039795 +RTX,1963-06-11,0.6162160038948059 +RTX,1963-06-12,0.6145769953727722 +RTX,1963-06-13,0.6162160038948059 +RTX,1963-06-14,0.6244099736213684 +RTX,1963-06-17,0.6194930076599121 +RTX,1963-06-18,0.6227710247039795 +RTX,1963-06-19,0.6211320161819458 +RTX,1963-06-20,0.6194930076599121 +RTX,1963-06-21,0.6162160038948059 +RTX,1963-06-24,0.6162160038948059 +RTX,1963-06-25,0.6063820123672485 +RTX,1963-06-26,0.6031050086021423 +RTX,1963-06-27,0.599826991558075 +RTX,1963-06-28,0.6031050086021423 +RTX,1963-07-01,0.599826991558075 +RTX,1963-07-02,0.6096600294113159 +RTX,1963-07-03,0.6063820123672485 +RTX,1963-07-05,0.6112989783287048 +RTX,1963-07-08,0.604744017124176 +RTX,1963-07-09,0.604744017124176 +RTX,1963-07-10,0.6145769953727722 +RTX,1963-07-11,0.6178550124168396 +RTX,1963-07-12,0.6194930076599121 +RTX,1963-07-15,0.6211320161819458 +RTX,1963-07-16,0.6211320161819458 +RTX,1963-07-17,0.6194930076599121 +RTX,1963-07-18,0.6244099736213684 +RTX,1963-07-19,0.6211320161819458 +RTX,1963-07-22,0.5965489745140076 +RTX,1963-07-23,0.5965489745140076 +RTX,1963-07-24,0.5965489745140076 +RTX,1963-07-25,0.583437979221344 +RTX,1963-07-26,0.5785220265388489 +RTX,1963-07-29,0.5785220265388489 +RTX,1963-07-30,0.5785220265388489 +RTX,1963-07-31,0.5801600217819214 +RTX,1963-08-01,0.5801600217819214 +RTX,1963-08-02,0.5817989706993103 +RTX,1963-08-05,0.5883550047874451 +RTX,1963-08-06,0.5965489745140076 +RTX,1963-08-07,0.5899940133094788 +RTX,1963-08-08,0.593271017074585 +RTX,1963-08-09,0.583437979221344 +RTX,1963-08-12,0.5817989706993103 +RTX,1963-08-13,0.5621330142021179 +RTX,1963-08-14,0.5621330142021179 +RTX,1963-08-15,0.5768830180168152 +RTX,1963-08-16,0.5899940133094788 +RTX,1963-08-19,0.599826991558075 +RTX,1963-08-20,0.593271017074585 +RTX,1963-08-21,0.593271017074585 +RTX,1963-08-22,0.5817989706993103 +RTX,1963-08-23,0.583437979221344 +RTX,1963-08-26,0.5916330218315125 +RTX,1963-08-27,0.5867159962654114 +RTX,1963-08-28,0.5883550047874451 +RTX,1963-08-29,0.5965489745140076 +RTX,1963-08-30,0.5899940133094788 +RTX,1963-09-03,0.593271017074585 +RTX,1963-09-04,0.5949100255966187 +RTX,1963-09-05,0.5916330218315125 +RTX,1963-09-06,0.5916330218315125 +RTX,1963-09-09,0.5899940133094788 +RTX,1963-09-10,0.5883550047874451 +RTX,1963-09-11,0.5801600217819214 +RTX,1963-09-12,0.5654109716415405 +RTX,1963-09-13,0.5670499801635742 +RTX,1963-09-16,0.5670499801635742 +RTX,1963-09-17,0.583437979221344 +RTX,1963-09-18,0.5883550047874451 +RTX,1963-09-19,0.5817989706993103 +RTX,1963-09-20,0.5588549971580505 +RTX,1963-09-23,0.5375499725341797 +RTX,1963-09-24,0.5490220189094543 +RTX,1963-09-25,0.5588549971580505 +RTX,1963-09-26,0.5490220189094543 +RTX,1963-09-27,0.5572159886360168 +RTX,1963-09-30,0.5572159886360168 +RTX,1963-10-01,0.5637720227241516 +RTX,1963-10-02,0.5588549971580505 +RTX,1963-10-03,0.5555769801139832 +RTX,1963-10-04,0.5654109716415405 +RTX,1963-10-07,0.5654109716415405 +RTX,1963-10-08,0.5572159886360168 +RTX,1963-10-09,0.5391889810562134 +RTX,1963-10-10,0.5441049933433533 +RTX,1963-10-11,0.5473830103874207 +RTX,1963-10-14,0.550661027431488 +RTX,1963-10-15,0.5441049933433533 +RTX,1963-10-16,0.552299976348877 +RTX,1963-10-17,0.5539389848709106 +RTX,1963-10-18,0.552299976348877 +RTX,1963-10-21,0.5736050009727478 +RTX,1963-10-22,0.5719659924507141 +RTX,1963-10-23,0.5801600217819214 +RTX,1963-10-24,0.5785220265388489 +RTX,1963-10-25,0.5719659924507141 +RTX,1963-10-28,0.5768830180168152 +RTX,1963-10-29,0.5654109716415405 +RTX,1963-10-30,0.5555769801139832 +RTX,1963-10-31,0.550661027431488 +RTX,1963-11-01,0.5473830103874207 +RTX,1963-11-04,0.5490220189094543 +RTX,1963-11-06,0.5539389848709106 +RTX,1963-11-07,0.5752440094947815 +RTX,1963-11-08,0.5883550047874451 +RTX,1963-11-11,0.5965489745140076 +RTX,1963-11-12,0.5916330218315125 +RTX,1963-11-13,0.5867159962654114 +RTX,1963-11-14,0.5801600217819214 +RTX,1963-11-15,0.5785220265388489 +RTX,1963-11-18,0.5752440094947815 +RTX,1963-11-19,0.583437979221344 +RTX,1963-11-20,0.5883550047874451 +RTX,1963-11-21,0.593271017074585 +RTX,1963-11-22,0.5801600217819214 +RTX,1963-11-26,0.5899940133094788 +RTX,1963-11-27,0.5899940133094788 +RTX,1963-11-29,0.6031050086021423 +RTX,1963-12-02,0.593271017074585 +RTX,1963-12-03,0.5850769877433777 +RTX,1963-12-04,0.5850769877433777 +RTX,1963-12-05,0.5785220265388489 +RTX,1963-12-06,0.5736050009727478 +RTX,1963-12-09,0.5801600217819214 +RTX,1963-12-10,0.5736050009727478 +RTX,1963-12-11,0.5703269839286804 +RTX,1963-12-12,0.5654109716415405 +RTX,1963-12-13,0.5686879754066467 +RTX,1963-12-16,0.5572159886360168 +RTX,1963-12-17,0.5490220189094543 +RTX,1963-12-18,0.5621330142021179 +RTX,1963-12-19,0.550661027431488 +RTX,1963-12-20,0.5473830103874207 +RTX,1963-12-23,0.5719659924507141 +RTX,1963-12-24,0.5654109716415405 +RTX,1963-12-26,0.5686879754066467 +RTX,1963-12-27,0.5703269839286804 +RTX,1963-12-30,0.5588549971580505 +RTX,1963-12-31,0.5604940056800842 +RTX,1964-01-02,0.5637720227241516 +RTX,1964-01-03,0.5572159886360168 +RTX,1964-01-06,0.5572159886360168 +RTX,1964-01-07,0.5686879754066467 +RTX,1964-01-08,0.5703269839286804 +RTX,1964-01-09,0.5752440094947815 +RTX,1964-01-10,0.5686879754066467 +RTX,1964-01-13,0.5654109716415405 +RTX,1964-01-14,0.5539389848709106 +RTX,1964-01-15,0.5473830103874207 +RTX,1964-01-16,0.5441049933433533 +RTX,1964-01-17,0.5375499725341797 +RTX,1964-01-20,0.545744001865387 +RTX,1964-01-21,0.5441049933433533 +RTX,1964-01-22,0.5441049933433533 +RTX,1964-01-23,0.5441049933433533 +RTX,1964-01-24,0.5473830103874207 +RTX,1964-01-27,0.5375499725341797 +RTX,1964-01-28,0.545744001865387 +RTX,1964-01-29,0.5473830103874207 +RTX,1964-01-30,0.5441049933433533 +RTX,1964-01-31,0.5408279895782471 +RTX,1964-02-03,0.5408279895782471 +RTX,1964-02-04,0.5490220189094543 +RTX,1964-02-05,0.5670499801635742 +RTX,1964-02-06,0.5785220265388489 +RTX,1964-02-07,0.583437979221344 +RTX,1964-02-10,0.5736050009727478 +RTX,1964-02-11,0.5670499801635742 +RTX,1964-02-12,0.5604940056800842 +RTX,1964-02-13,0.5604940056800842 +RTX,1964-02-14,0.583437979221344 +RTX,1964-02-17,0.5949100255966187 +RTX,1964-02-18,0.5916330218315125 +RTX,1964-02-19,0.5949100255966187 +RTX,1964-02-20,0.5965489745140076 +RTX,1964-02-24,0.599826991558075 +RTX,1964-02-25,0.6031050086021423 +RTX,1964-02-26,0.6063820123672485 +RTX,1964-02-27,0.6096600294113159 +RTX,1964-02-28,0.6194930076599121 +RTX,1964-03-02,0.630964994430542 +RTX,1964-03-03,0.6063820123672485 +RTX,1964-03-04,0.6162160038948059 +RTX,1964-03-05,0.6227710247039795 +RTX,1964-03-06,0.6244099736213684 +RTX,1964-03-09,0.6227710247039795 +RTX,1964-03-10,0.6063820123672485 +RTX,1964-03-11,0.6014660000801086 +RTX,1964-03-12,0.6096600294113159 +RTX,1964-03-13,0.6211320161819458 +RTX,1964-03-16,0.6211320161819458 +RTX,1964-03-17,0.6276879906654358 +RTX,1964-03-18,0.6227710247039795 +RTX,1964-03-19,0.6227710247039795 +RTX,1964-03-20,0.6162160038948059 +RTX,1964-03-23,0.6096600294113159 +RTX,1964-03-24,0.6162160038948059 +RTX,1964-03-25,0.6194930076599121 +RTX,1964-03-26,0.6178550124168396 +RTX,1964-03-30,0.6129379868507385 +RTX,1964-03-31,0.6162160038948059 +RTX,1964-04-01,0.6129379868507385 +RTX,1964-04-02,0.6227710247039795 +RTX,1964-04-03,0.6260489821434021 +RTX,1964-04-06,0.6375210285186768 +RTX,1964-04-07,0.6407989859580994 +RTX,1964-04-08,0.6342430114746094 +RTX,1964-04-09,0.6342430114746094 +RTX,1964-04-10,0.6358820199966431 +RTX,1964-04-13,0.6244099736213684 +RTX,1964-04-14,0.6227710247039795 +RTX,1964-04-15,0.6227710247039795 +RTX,1964-04-16,0.6244099736213684 +RTX,1964-04-17,0.6293269991874695 +RTX,1964-04-20,0.6178550124168396 +RTX,1964-04-21,0.6063820123672485 +RTX,1964-04-22,0.5981879830360413 +RTX,1964-04-23,0.593271017074585 +RTX,1964-04-24,0.5965489745140076 +RTX,1964-04-27,0.5883550047874451 +RTX,1964-04-28,0.5785220265388489 +RTX,1964-04-29,0.5670499801635742 +RTX,1964-04-30,0.5736050009727478 +RTX,1964-05-01,0.5899940133094788 +RTX,1964-05-04,0.5916330218315125 +RTX,1964-05-05,0.6031050086021423 +RTX,1964-05-06,0.6031050086021423 +RTX,1964-05-07,0.6063820123672485 +RTX,1964-05-08,0.5965489745140076 +RTX,1964-05-11,0.5899940133094788 +RTX,1964-05-12,0.5899940133094788 +RTX,1964-05-13,0.593271017074585 +RTX,1964-05-14,0.5899940133094788 +RTX,1964-05-15,0.5899940133094788 +RTX,1964-05-18,0.5867159962654114 +RTX,1964-05-19,0.5965489745140076 +RTX,1964-05-20,0.5949100255966187 +RTX,1964-05-21,0.5899940133094788 +RTX,1964-05-22,0.5899940133094788 +RTX,1964-05-25,0.5916330218315125 +RTX,1964-05-26,0.5965489745140076 +RTX,1964-05-27,0.5965489745140076 +RTX,1964-05-28,0.593271017074585 +RTX,1964-06-01,0.5965489745140076 +RTX,1964-06-02,0.593271017074585 +RTX,1964-06-03,0.5867159962654114 +RTX,1964-06-04,0.5817989706993103 +RTX,1964-06-05,0.5867159962654114 +RTX,1964-06-08,0.5899940133094788 +RTX,1964-06-09,0.5850769877433777 +RTX,1964-06-10,0.5867159962654114 +RTX,1964-06-11,0.5916330218315125 +RTX,1964-06-12,0.5981879830360413 +RTX,1964-06-15,0.6129379868507385 +RTX,1964-06-16,0.6063820123672485 +RTX,1964-06-17,0.6129379868507385 +RTX,1964-06-18,0.6145769953727722 +RTX,1964-06-19,0.6194930076599121 +RTX,1964-06-22,0.6162160038948059 +RTX,1964-06-23,0.6244099736213684 +RTX,1964-06-24,0.6326040029525757 +RTX,1964-06-25,0.6358820199966431 +RTX,1964-06-26,0.6391599774360657 +RTX,1964-06-29,0.6489930152893066 +RTX,1964-06-30,0.647354006767273 +RTX,1964-07-01,0.6342430114746094 +RTX,1964-07-02,0.6424379944801331 +RTX,1964-07-06,0.6440759897232056 +RTX,1964-07-07,0.6424379944801331 +RTX,1964-07-08,0.6424379944801331 +RTX,1964-07-09,0.6358820199966431 +RTX,1964-07-10,0.6358820199966431 +RTX,1964-07-13,0.6358820199966431 +RTX,1964-07-14,0.6391599774360657 +RTX,1964-07-15,0.6358820199966431 +RTX,1964-07-16,0.6375210285186768 +RTX,1964-07-17,0.6326040029525757 +RTX,1964-07-20,0.6293269991874695 +RTX,1964-07-21,0.6178550124168396 +RTX,1964-07-22,0.6211320161819458 +RTX,1964-07-23,0.6194930076599121 +RTX,1964-07-24,0.6145769953727722 +RTX,1964-07-27,0.6194930076599121 +RTX,1964-07-28,0.6129379868507385 +RTX,1964-07-29,0.6194930076599121 +RTX,1964-07-30,0.6244099736213684 +RTX,1964-07-31,0.6227710247039795 +RTX,1964-08-03,0.6293269991874695 +RTX,1964-08-04,0.6129379868507385 +RTX,1964-08-05,0.6358820199966431 +RTX,1964-08-06,0.6293269991874695 +RTX,1964-08-07,0.6424379944801331 +RTX,1964-08-10,0.647354006767273 +RTX,1964-08-11,0.6506320238113403 +RTX,1964-08-12,0.6489930152893066 +RTX,1964-08-13,0.6457149982452393 +RTX,1964-08-14,0.6440759897232056 +RTX,1964-08-17,0.6440759897232056 +RTX,1964-08-18,0.6555489897727966 +RTX,1964-08-19,0.6653820276260376 +RTX,1964-08-20,0.6686599850654602 +RTX,1964-08-21,0.6653820276260376 +RTX,1964-08-24,0.6768540143966675 +RTX,1964-08-25,0.6670209765434265 +RTX,1964-08-26,0.6719369888305664 +RTX,1964-08-27,0.6883260011672974 +RTX,1964-08-28,0.7079920172691345 +RTX,1964-08-31,0.7096310257911682 +RTX,1964-09-01,0.7211030125617981 +RTX,1964-09-02,0.7227420210838318 +RTX,1964-09-03,0.7309370040893555 +RTX,1964-09-04,0.7506030201911926 +RTX,1964-09-08,0.7768250107765198 +RTX,1964-09-09,0.7882969975471497 +RTX,1964-09-10,0.7751860022544861 +RTX,1964-09-11,0.7899360060691833 +RTX,1964-09-14,0.7719079852104187 +RTX,1964-09-15,0.7522420287132263 +RTX,1964-09-16,0.7653530240058899 +RTX,1964-09-17,0.7571589946746826 +RTX,1964-09-18,0.7522420287132263 +RTX,1964-09-21,0.7522420287132263 +RTX,1964-09-22,0.7604359984397888 +RTX,1964-09-23,0.7637140154838562 +RTX,1964-09-24,0.7538809776306152 +RTX,1964-09-25,0.7571589946746826 +RTX,1964-09-28,0.7686309814453125 +RTX,1964-09-29,0.7735469937324524 +RTX,1964-09-30,0.7735469937324524 +RTX,1964-10-01,0.7686309814453125 +RTX,1964-10-02,0.7669919729232788 +RTX,1964-10-05,0.7702699899673462 +RTX,1964-10-06,0.7653530240058899 +RTX,1964-10-07,0.7555199861526489 +RTX,1964-10-08,0.7473250031471252 +RTX,1964-10-09,0.7456859946250916 +RTX,1964-10-12,0.7424089908599854 +RTX,1964-10-13,0.7571589946746826 +RTX,1964-10-14,0.7538809776306152 +RTX,1964-10-15,0.7555199861526489 +RTX,1964-10-16,0.7653530240058899 +RTX,1964-10-19,0.7702699899673462 +RTX,1964-10-20,0.7719079852104187 +RTX,1964-10-21,0.7768250107765198 +RTX,1964-10-22,0.7801030278205872 +RTX,1964-10-23,0.7850189805030823 +RTX,1964-10-26,0.7850189805030823 +RTX,1964-10-27,0.7899360060691833 +RTX,1964-10-28,0.7932140231132507 +RTX,1964-10-29,0.786657989025116 +RTX,1964-10-30,0.7768250107765198 +RTX,1964-11-02,0.7784640192985535 +RTX,1964-11-04,0.7604359984397888 +RTX,1964-11-05,0.7669919729232788 +RTX,1964-11-06,0.7620750069618225 +RTX,1964-11-09,0.7637140154838562 +RTX,1964-11-10,0.7587969899177551 +RTX,1964-11-11,0.7538809776306152 +RTX,1964-11-12,0.7473250031471252 +RTX,1964-11-13,0.7489640116691589 +RTX,1964-11-16,0.744047999382019 +RTX,1964-11-17,0.7489640116691589 +RTX,1964-11-18,0.7555199861526489 +RTX,1964-11-19,0.7669919729232788 +RTX,1964-11-20,0.786657989025116 +RTX,1964-11-23,0.8063250184059143 +RTX,1964-11-24,0.8030470013618469 +RTX,1964-11-25,0.7817419767379761 +RTX,1964-11-27,0.7882969975471497 +RTX,1964-11-30,0.7801030278205872 +RTX,1964-12-01,0.7768250107765198 +RTX,1964-12-02,0.7768250107765198 +RTX,1964-12-03,0.791575014591217 +RTX,1964-12-04,0.8030470013618469 +RTX,1964-12-07,0.8194360136985779 +RTX,1964-12-08,0.8292689919471741 +RTX,1964-12-09,0.8423799872398376 +RTX,1964-12-10,0.8554909825325012 +RTX,1964-12-11,0.8505740165710449 +RTX,1964-12-14,0.8358240127563477 +RTX,1964-12-15,0.8309080004692078 +RTX,1964-12-16,0.8341860175132751 +RTX,1964-12-17,0.8636850118637085 +RTX,1964-12-18,0.8751569986343384 +RTX,1964-12-21,0.8653240203857422 +RTX,1964-12-22,0.8669630289077759 +RTX,1964-12-23,0.8489350080490112 +RTX,1964-12-24,0.8505740165710449 +RTX,1964-12-28,0.8489350080490112 +RTX,1964-12-29,0.8276299834251404 +RTX,1964-12-30,0.845658004283905 +RTX,1964-12-31,0.8587689995765686 +RTX,1965-01-04,0.8423799872398376 +RTX,1965-01-05,0.840740978717804 +RTX,1965-01-06,0.8505740165710449 +RTX,1965-01-07,0.8653240203857422 +RTX,1965-01-08,0.8505740165710449 +RTX,1965-01-11,0.8489350080490112 +RTX,1965-01-12,0.8423799872398376 +RTX,1965-01-13,0.8227130174636841 +RTX,1965-01-14,0.8276299834251404 +RTX,1965-01-15,0.8341860175132751 +RTX,1965-01-18,0.839102029800415 +RTX,1965-01-19,0.839102029800415 +RTX,1965-01-20,0.8374630212783813 +RTX,1965-01-21,0.840740978717804 +RTX,1965-01-22,0.8374630212783813 +RTX,1965-01-25,0.8227130174636841 +RTX,1965-01-26,0.8063250184059143 +RTX,1965-01-27,0.8210750222206116 +RTX,1965-01-28,0.8341860175132751 +RTX,1965-01-29,0.8325470089912415 +RTX,1965-02-01,0.8292689919471741 +RTX,1965-02-02,0.8276299834251404 +RTX,1965-02-03,0.8325470089912415 +RTX,1965-02-04,0.8358240127563477 +RTX,1965-02-05,0.8259909749031067 +RTX,1965-02-08,0.8259909749031067 +RTX,1965-02-09,0.8325470089912415 +RTX,1965-02-10,0.839102029800415 +RTX,1965-02-11,0.8358240127563477 +RTX,1965-02-12,0.839102029800415 +RTX,1965-02-15,0.839102029800415 +RTX,1965-02-16,0.8472970128059387 +RTX,1965-02-17,0.8505740165710449 +RTX,1965-02-18,0.8587689995765686 +RTX,1965-02-19,0.8751569986343384 +RTX,1965-02-23,0.8948240280151367 +RTX,1965-02-24,0.8849909901618958 +RTX,1965-02-25,0.8833519816398621 +RTX,1965-02-26,0.8899070024490356 +RTX,1965-03-01,0.9013789892196655 +RTX,1965-03-02,0.893185019493103 +RTX,1965-03-03,0.8800740242004395 +RTX,1965-03-04,0.8948240280151367 +RTX,1965-03-05,0.888267993927002 +RTX,1965-03-08,0.8948240280151367 +RTX,1965-03-09,0.9046570062637329 +RTX,1965-03-10,0.9112129807472229 +RTX,1965-03-11,0.9128509759902954 +RTX,1965-03-12,0.9194070100784302 +RTX,1965-03-15,0.9308789968490601 +RTX,1965-03-16,0.9161289930343628 +RTX,1965-03-17,0.8981019854545593 +RTX,1965-03-18,0.8948240280151367 +RTX,1965-03-19,0.8997399806976318 +RTX,1965-03-22,0.9030179977416992 +RTX,1965-03-23,0.9013789892196655 +RTX,1965-03-24,0.9079350233078003 +RTX,1965-03-25,0.9128509759902954 +RTX,1965-03-26,0.8964629769325256 +RTX,1965-03-29,0.8849909901618958 +RTX,1965-03-30,0.8849909901618958 +RTX,1965-03-31,0.8849909901618958 +RTX,1965-04-01,0.8849909901618958 +RTX,1965-04-02,0.8948240280151367 +RTX,1965-04-05,0.9062960147857666 +RTX,1965-04-06,0.9112129807472229 +RTX,1965-04-07,0.9161289930343628 +RTX,1965-04-08,0.9357960224151611 +RTX,1965-04-09,0.9439899921417236 +RTX,1965-04-12,0.9538229703903198 +RTX,1965-04-13,0.9702119827270508 +RTX,1965-04-14,0.9964339733123779 +RTX,1965-04-15,0.9997119903564453 +RTX,1965-04-19,0.9980729818344116 +RTX,1965-04-20,1.0062669515609741 +RTX,1965-04-21,1.0062669515609741 +RTX,1965-04-22,1.0161000490188599 +RTX,1965-04-23,1.0259339809417725 +RTX,1965-04-26,1.0144610404968262 +RTX,1965-04-27,1.0161000490188599 +RTX,1965-04-28,1.0177390575408936 +RTX,1965-04-29,1.0161000490188599 +RTX,1965-04-30,1.0193779468536377 +RTX,1965-05-03,1.0161000490188599 +RTX,1965-05-04,1.0357669591903687 +RTX,1965-05-05,1.0488779544830322 +RTX,1965-05-06,1.050516963005066 +RTX,1965-05-07,1.0472389459609985 +RTX,1965-05-10,1.0374059677124023 +RTX,1965-05-11,1.0242949724197388 +RTX,1965-05-12,1.0259339809417725 +RTX,1965-05-13,1.0292110443115234 +RTX,1965-05-14,1.0259339809417725 +RTX,1965-05-17,1.0095449686050415 +RTX,1965-05-18,1.0095449686050415 +RTX,1965-05-19,1.0062669515609741 +RTX,1965-05-20,0.9997119903564453 +RTX,1965-05-21,0.9931560158729553 +RTX,1965-05-24,0.9898779988288879 +RTX,1965-05-25,0.9997119903564453 +RTX,1965-05-26,1.0013500452041626 +RTX,1965-05-27,0.9964339733123779 +RTX,1965-05-28,1.0046279430389404 +RTX,1965-06-01,1.0046279430389404 +RTX,1965-06-02,1.0013500452041626 +RTX,1965-06-03,1.0029890537261963 +RTX,1965-06-04,0.9980729818344116 +RTX,1965-06-07,0.9997119903564453 +RTX,1965-06-08,0.9898779988288879 +RTX,1965-06-09,0.9685729742050171 +RTX,1965-06-10,0.9407119750976562 +RTX,1965-06-11,0.9308789968490601 +RTX,1965-06-14,0.893185019493103 +RTX,1965-06-15,0.9243230223655701 +RTX,1965-06-16,0.9341570138931274 +RTX,1965-06-17,0.9374340176582336 +RTX,1965-06-18,0.9374340176582336 +RTX,1965-06-21,0.9095739722251892 +RTX,1965-06-22,0.9144899845123291 +RTX,1965-06-23,0.9095739722251892 +RTX,1965-06-24,0.9128509759902954 +RTX,1965-06-25,0.9210460186004639 +RTX,1965-06-28,0.8915460109710693 +RTX,1965-06-29,0.9243230223655701 +RTX,1965-06-30,0.9357960224151611 +RTX,1965-07-01,0.9374340176582336 +RTX,1965-07-02,0.9308789968490601 +RTX,1965-07-06,0.9292399883270264 +RTX,1965-07-07,0.9357960224151611 +RTX,1965-07-08,0.9669340252876282 +RTX,1965-07-09,0.9833229780197144 +RTX,1965-07-12,0.9734899997711182 +RTX,1965-07-13,0.9833229780197144 +RTX,1965-07-14,0.9898779988288879 +RTX,1965-07-15,0.9964339733123779 +RTX,1965-07-16,0.9866009950637817 +RTX,1965-07-19,0.9898779988288879 +RTX,1965-07-20,0.9964339733123779 +RTX,1965-07-21,0.9931560158729553 +RTX,1965-07-22,0.9882389903068542 +RTX,1965-07-23,0.9997119903564453 +RTX,1965-07-26,1.0521550178527832 +RTX,1965-07-27,1.0357669591903687 +RTX,1965-07-28,1.0521550178527832 +RTX,1965-07-29,1.042322039604187 +RTX,1965-07-30,1.0554330348968506 +RTX,1965-08-02,1.0521550178527832 +RTX,1965-08-03,1.058711051940918 +RTX,1965-08-04,1.0554330348968506 +RTX,1965-08-05,1.0570720434188843 +RTX,1965-08-06,1.0439610481262207 +RTX,1965-08-09,1.0554330348968506 +RTX,1965-08-10,1.0488779544830322 +RTX,1965-08-11,1.0570720434188843 +RTX,1965-08-12,1.0750999450683594 +RTX,1965-08-13,1.0996830463409424 +RTX,1965-08-16,1.1045989990234375 +RTX,1965-08-17,1.0996830463409424 +RTX,1965-08-18,1.0882110595703125 +RTX,1965-08-19,1.0718220472335815 +RTX,1965-08-20,1.0750999450683594 +RTX,1965-08-23,1.0652660131454468 +RTX,1965-08-24,1.0734610557556152 +RTX,1965-08-25,1.1062380075454712 +RTX,1965-08-26,1.1144330501556396 +RTX,1965-08-27,1.1045989990234375 +RTX,1965-08-30,1.0898489952087402 +RTX,1965-08-31,1.0701830387115479 +RTX,1965-09-01,1.0718220472335815 +RTX,1965-09-02,1.0734610557556152 +RTX,1965-09-03,1.076738953590393 +RTX,1965-09-07,1.0685440301895142 +RTX,1965-09-08,1.096405029296875 +RTX,1965-09-09,1.0980440378189087 +RTX,1965-09-10,1.096405029296875 +RTX,1965-09-13,1.1193490028381348 +RTX,1965-09-14,1.091488003730774 +RTX,1965-09-15,1.1078770160675049 +RTX,1965-09-16,1.1209880113601685 +RTX,1965-09-17,1.1144330501556396 +RTX,1965-09-20,1.1439319849014282 +RTX,1965-09-21,1.1373770236968994 +RTX,1965-09-22,1.1619600057601929 +RTX,1965-09-23,1.1357380151748657 +RTX,1965-09-24,1.139016032218933 +RTX,1965-09-27,1.183264970779419 +RTX,1965-09-28,1.2029320001602173 +RTX,1965-09-29,1.2062089443206787 +RTX,1965-09-30,1.1865429878234863 +RTX,1965-10-01,1.1865429878234863 +RTX,1965-10-04,1.2012929916381836 +RTX,1965-10-05,1.1914600133895874 +RTX,1965-10-06,1.1947369575500488 +RTX,1965-10-07,1.1799869537353516 +RTX,1965-10-08,1.1750710010528564 +RTX,1965-10-11,1.1799869537353516 +RTX,1965-10-12,1.1930979490280151 +RTX,1965-10-13,1.1930979490280151 +RTX,1965-10-14,1.19965398311615 +RTX,1965-10-15,1.2062089443206787 +RTX,1965-10-18,1.2389869689941406 +RTX,1965-10-19,1.2439030408859253 +RTX,1965-10-20,1.2389869689941406 +RTX,1965-10-21,1.2225979566574097 +RTX,1965-10-22,1.225875973701477 +RTX,1965-10-25,1.2111259698867798 +RTX,1965-10-26,1.2340699434280396 +RTX,1965-10-27,1.245542049407959 +RTX,1965-10-28,1.2488199472427368 +RTX,1965-10-29,1.288153052330017 +RTX,1965-11-01,1.3029030561447144 +RTX,1965-11-03,1.3397769927978516 +RTX,1965-11-04,1.369277000427246 +RTX,1965-11-05,1.386484980583191 +RTX,1965-11-08,1.3569860458374023 +RTX,1965-11-09,1.342236042022705 +RTX,1965-11-10,1.3446940183639526 +RTX,1965-11-11,1.364359974861145 +RTX,1965-11-12,1.418442964553833 +RTX,1965-11-15,1.4872759580612183 +RTX,1965-11-16,1.5438170433044434 +RTX,1965-11-17,1.5216920375823975 +RTX,1965-11-18,1.4872759580612183 +RTX,1965-11-19,1.5364420413970947 +RTX,1965-11-22,1.5216920375823975 +RTX,1965-11-23,1.5094009637832642 +RTX,1965-11-24,1.497109055519104 +RTX,1965-11-26,1.492192029953003 +RTX,1965-11-29,1.5118590593338013 +RTX,1965-11-30,1.600358009338379 +RTX,1965-12-01,1.5806909799575806 +RTX,1965-12-02,1.610190987586975 +RTX,1965-12-03,1.637233018875122 +RTX,1965-12-06,1.6175659894943237 +RTX,1965-12-07,1.681481957435608 +RTX,1965-12-08,1.7306480407714844 +RTX,1965-12-09,1.7970219850540161 +RTX,1965-12-10,1.8363549709320068 +RTX,1965-12-13,1.851104974746704 +RTX,1965-12-14,1.8486469984054565 +RTX,1965-12-15,1.8265219926834106 +RTX,1965-12-16,1.7994810342788696 +RTX,1965-12-17,1.7626060247421265 +RTX,1965-12-20,1.7036069631576538 +RTX,1965-12-21,1.681481957435608 +RTX,1965-12-22,1.632315993309021 +RTX,1965-12-23,1.6151080131530762 +RTX,1965-12-27,1.637233018875122 +RTX,1965-12-28,1.6175659894943237 +RTX,1965-12-29,1.6175659894943237 +RTX,1965-12-30,1.5880659818649292 +RTX,1965-12-31,1.6151080131530762 +RTX,1966-01-03,1.6519819498062134 +RTX,1966-01-04,1.664273977279663 +RTX,1966-01-05,1.6741069555282593 +RTX,1966-01-06,1.6667319536209106 +RTX,1966-01-07,1.6519819498062134 +RTX,1966-01-10,1.637233018875122 +RTX,1966-01-11,1.6175659894943237 +RTX,1966-01-12,1.6028159856796265 +RTX,1966-01-13,1.6618160009384155 +RTX,1966-01-14,1.6716489791870117 +RTX,1966-01-17,1.681481957435608 +RTX,1966-01-18,1.7896480560302734 +RTX,1966-01-19,1.7306480407714844 +RTX,1966-01-20,1.7281899452209473 +RTX,1966-01-21,1.7208149433135986 +RTX,1966-01-24,1.7650649547576904 +RTX,1966-01-25,1.8166890144348145 +RTX,1966-01-26,1.8756879568099976 +RTX,1966-01-27,1.8633970022201538 +RTX,1966-01-28,1.8093140125274658 +RTX,1966-01-31,1.8093140125274658 +RTX,1966-02-01,1.7822730541229248 +RTX,1966-02-02,1.7822730541229248 +RTX,1966-02-03,1.78718900680542 +RTX,1966-02-04,1.7994810342788696 +RTX,1966-02-07,1.8388140201568604 +RTX,1966-02-08,1.8314390182495117 +RTX,1966-02-09,1.841271996498108 +RTX,1966-02-10,1.8093140125274658 +RTX,1966-02-11,1.8068560361862183 +RTX,1966-02-14,1.7675230503082275 +RTX,1966-02-15,1.71343994140625 +RTX,1966-02-16,1.735564947128296 +RTX,1966-02-17,1.7306480407714844 +RTX,1966-02-18,1.738023042678833 +RTX,1966-02-21,1.71343994140625 +RTX,1966-02-23,1.6470659971237183 +RTX,1966-02-24,1.6200239658355713 +RTX,1966-02-25,1.6716489791870117 +RTX,1966-02-28,1.686398983001709 +RTX,1966-03-01,1.6421489715576172 +RTX,1966-03-02,1.5979000329971313 +RTX,1966-03-03,1.6224830150604248 +RTX,1966-03-04,1.578233003616333 +RTX,1966-03-07,1.5536500215530396 +RTX,1966-03-08,1.5487329959869385 +RTX,1966-03-09,1.5684000253677368 +RTX,1966-03-10,1.5708580017089844 +RTX,1966-03-11,1.5536500215530396 +RTX,1966-03-14,1.5339839458465576 +RTX,1966-03-15,1.526608943939209 +RTX,1966-03-16,1.5167750120162964 +RTX,1966-03-17,1.5339839458465576 +RTX,1966-03-18,1.5954409837722778 +RTX,1966-03-21,1.6568989753723145 +RTX,1966-03-22,1.6495239734649658 +RTX,1966-03-23,1.6667319536209106 +RTX,1966-03-24,1.6716489791870117 +RTX,1966-03-25,1.664273977279663 +RTX,1966-03-28,1.6986900568008423 +RTX,1966-03-29,1.738023042678833 +RTX,1966-03-30,1.683940052986145 +RTX,1966-03-31,1.686398983001709 +RTX,1966-04-01,1.7208149433135986 +RTX,1966-04-04,1.7404810190200806 +RTX,1966-04-05,1.7724390029907227 +RTX,1966-04-06,1.7576899528503418 +RTX,1966-04-07,1.7257319688796997 +RTX,1966-04-11,1.7085230350494385 +RTX,1966-04-12,1.6962319612503052 +RTX,1966-04-13,1.8093140125274658 +RTX,1966-04-14,1.8904379606246948 +RTX,1966-04-15,1.9076459407806396 +RTX,1966-04-18,1.8830629587173462 +RTX,1966-04-19,1.8830629587173462 +RTX,1966-04-20,1.9150209426879883 +RTX,1966-04-21,1.8830629587173462 +RTX,1966-04-22,1.819146990776062 +RTX,1966-04-25,1.7847310304641724 +RTX,1966-04-26,1.7798140048980713 +RTX,1966-04-27,1.7650649547576904 +RTX,1966-04-28,1.7503149509429932 +RTX,1966-04-29,1.7626060247421265 +RTX,1966-05-02,1.7626060247421265 +RTX,1966-05-03,1.7429399490356445 +RTX,1966-05-04,1.7085230350494385 +RTX,1966-05-05,1.6421489715576172 +RTX,1966-05-06,1.6421489715576172 +RTX,1966-05-09,1.632315993309021 +RTX,1966-05-10,1.6716489791870117 +RTX,1966-05-11,1.6741069555282593 +RTX,1966-05-12,1.6396909952163696 +RTX,1966-05-13,1.6077330112457275 +RTX,1966-05-16,1.6028159856796265 +RTX,1966-05-17,1.5905250310897827 +RTX,1966-05-18,1.6126489639282227 +RTX,1966-05-19,1.573317050933838 +RTX,1966-05-20,1.5806909799575806 +RTX,1966-05-23,1.6028159856796265 +RTX,1966-05-24,1.6126489639282227 +RTX,1966-05-25,1.6028159856796265 +RTX,1966-05-26,1.6028159856796265 +RTX,1966-05-27,1.6126489639282227 +RTX,1966-05-31,1.6028159856796265 +RTX,1966-06-01,1.6077330112457275 +RTX,1966-06-02,1.5954409837722778 +RTX,1966-06-03,1.5979000329971313 +RTX,1966-06-06,1.5905250310897827 +RTX,1966-06-07,1.5585670471191406 +RTX,1966-06-08,1.5757750272750854 +RTX,1966-06-09,1.5684000253677368 +RTX,1966-06-10,1.5979000329971313 +RTX,1966-06-13,1.6126489639282227 +RTX,1966-06-14,1.6470659971237183 +RTX,1966-06-15,1.6962319612503052 +RTX,1966-06-16,1.7085230350494385 +RTX,1966-06-17,1.7208149433135986 +RTX,1966-06-20,1.7453980445861816 +RTX,1966-06-21,1.760148048400879 +RTX,1966-06-22,1.8535640239715576 +RTX,1966-06-23,1.7798140048980713 +RTX,1966-06-24,1.7945640087127686 +RTX,1966-06-27,1.7306480407714844 +RTX,1966-06-28,1.7257319688796997 +RTX,1966-06-29,1.6913150548934937 +RTX,1966-06-30,1.6962319612503052 +RTX,1966-07-01,1.6568989753723145 +RTX,1966-07-05,1.551192045211792 +RTX,1966-07-06,1.5143170356750488 +RTX,1966-07-07,1.4528599977493286 +RTX,1966-07-08,1.5339839458465576 +RTX,1966-07-11,1.5020259618759155 +RTX,1966-07-12,1.474984049797058 +RTX,1966-07-13,1.4626929759979248 +RTX,1966-07-14,1.4602340459823608 +RTX,1966-07-15,1.477442979812622 +RTX,1966-07-18,1.477442979812622 +RTX,1966-07-19,1.44548499584198 +RTX,1966-07-20,1.423359990119934 +RTX,1966-07-21,1.4012349843978882 +RTX,1966-07-22,1.386484980583191 +RTX,1966-07-25,1.3496110439300537 +RTX,1966-07-26,1.35944402217865 +RTX,1966-07-27,1.4110679626464844 +RTX,1966-07-28,1.4061520099639893 +RTX,1966-07-29,1.391402006149292 +RTX,1966-08-01,1.4110679626464844 +RTX,1966-08-02,1.4209020137786865 +RTX,1966-08-03,1.4897340536117554 +RTX,1966-08-04,1.5069420337677002 +RTX,1966-08-05,1.4872759580612183 +RTX,1966-08-08,1.477442979812622 +RTX,1966-08-09,1.4528599977493286 +RTX,1966-08-10,1.44548499584198 +RTX,1966-08-11,1.4651509523391724 +RTX,1966-08-12,1.5143170356750488 +RTX,1966-08-15,1.5044840574264526 +RTX,1966-08-16,1.4799009561538696 +RTX,1966-08-17,1.4897340536117554 +RTX,1966-08-18,1.494650959968567 +RTX,1966-08-19,1.5143170356750488 +RTX,1966-08-22,1.4848170280456543 +RTX,1966-08-23,1.472525954246521 +RTX,1966-08-24,1.5069420337677002 +RTX,1966-08-25,1.5118590593338013 +RTX,1966-08-26,1.4626929759979248 +RTX,1966-08-29,1.3791099786758423 +RTX,1966-08-30,1.3496110439300537 +RTX,1966-08-31,1.3741940259933472 +RTX,1966-09-01,1.386484980583191 +RTX,1966-09-02,1.4036929607391357 +RTX,1966-09-06,1.4258179664611816 +RTX,1966-09-07,1.4086099863052368 +RTX,1966-09-08,1.386484980583191 +RTX,1966-09-09,1.369277000427246 +RTX,1966-09-12,1.396317958831787 +RTX,1966-09-13,1.4258179664611816 +RTX,1966-09-14,1.5143170356750488 +RTX,1966-09-15,1.5192339420318604 +RTX,1966-09-16,1.5044840574264526 +RTX,1966-09-19,1.5094009637832642 +RTX,1966-09-20,1.5069420337677002 +RTX,1966-09-21,1.4651509523391724 +RTX,1966-09-22,1.4700679779052734 +RTX,1966-09-23,1.4479429721832275 +RTX,1966-09-26,1.4676090478897095 +RTX,1966-09-27,1.5020259618759155 +RTX,1966-09-28,1.474984049797058 +RTX,1966-09-29,1.4430259466171265 +RTX,1966-09-30,1.4356509447097778 +RTX,1966-10-03,1.3766520023345947 +RTX,1966-10-04,1.3741940259933472 +RTX,1966-10-05,1.337319016456604 +RTX,1966-10-06,1.2389869689941406 +RTX,1966-10-07,1.2144039869308472 +RTX,1966-10-10,1.2906110286712646 +RTX,1966-10-11,1.3029030561447144 +RTX,1966-10-12,1.3274860382080078 +RTX,1966-10-13,1.3225690126419067 +RTX,1966-10-14,1.310278058052063 +RTX,1966-10-17,1.305361032485962 +RTX,1966-10-18,1.3348610401153564 +RTX,1966-10-19,1.3250279426574707 +RTX,1966-10-20,1.3225690126419067 +RTX,1966-10-21,1.2979860305786133 +RTX,1966-10-24,1.251278042793274 +RTX,1966-10-25,1.2463619709014893 +RTX,1966-10-26,1.2389869689941406 +RTX,1966-10-27,1.2414449453353882 +RTX,1966-10-28,1.2340699434280396 +RTX,1966-10-31,1.2463619709014893 +RTX,1966-11-01,1.2758610248565674 +RTX,1966-11-02,1.288153052330017 +RTX,1966-11-03,1.305361032485962 +RTX,1966-11-04,1.3397769927978516 +RTX,1966-11-07,1.391402006149292 +RTX,1966-11-09,1.4823590517044067 +RTX,1966-11-10,1.5069420337677002 +RTX,1966-11-11,1.524150013923645 +RTX,1966-11-14,1.529067039489746 +RTX,1966-11-15,1.5389000177383423 +RTX,1966-11-16,1.5610250234603882 +RTX,1966-11-17,1.551192045211792 +RTX,1966-11-18,1.5389000177383423 +RTX,1966-11-21,1.5389000177383423 +RTX,1966-11-22,1.5585670471191406 +RTX,1966-11-23,1.6175659894943237 +RTX,1966-11-25,1.6716489791870117 +RTX,1966-11-28,1.6421489715576172 +RTX,1966-11-29,1.610190987586975 +RTX,1966-11-30,1.600358009338379 +RTX,1966-12-01,1.5880659818649292 +RTX,1966-12-02,1.5880659818649292 +RTX,1966-12-05,1.5684000253677368 +RTX,1966-12-06,1.583150029182434 +RTX,1966-12-07,1.5979000329971313 +RTX,1966-12-08,1.6421489715576172 +RTX,1966-12-09,1.6224830150604248 +RTX,1966-12-12,1.610190987586975 +RTX,1966-12-13,1.6298580169677734 +RTX,1966-12-14,1.6495239734649658 +RTX,1966-12-15,1.654440999031067 +RTX,1966-12-16,1.6421489715576172 +RTX,1966-12-19,1.5979000329971313 +RTX,1966-12-20,1.60527503490448 +RTX,1966-12-21,1.5905250310897827 +RTX,1966-12-22,1.6028159856796265 +RTX,1966-12-23,1.5954409837722778 +RTX,1966-12-27,1.632315993309021 +RTX,1966-12-28,1.6028159856796265 +RTX,1966-12-29,1.6028159856796265 +RTX,1966-12-30,1.60527503490448 +RTX,1967-01-03,1.5954409837722778 +RTX,1967-01-04,1.5806909799575806 +RTX,1967-01-05,1.6175659894943237 +RTX,1967-01-06,1.6519819498062134 +RTX,1967-01-09,1.6888569593429565 +RTX,1967-01-10,1.6741069555282593 +RTX,1967-01-11,1.7306480407714844 +RTX,1967-01-12,1.760148048400879 +RTX,1967-01-13,1.7650649547576904 +RTX,1967-01-16,1.7232730388641357 +RTX,1967-01-17,1.78718900680542 +RTX,1967-01-18,1.7773560285568237 +RTX,1967-01-19,1.769981026649475 +RTX,1967-01-20,1.769981026649475 +RTX,1967-01-23,1.7257319688796997 +RTX,1967-01-24,1.7306480407714844 +RTX,1967-01-25,1.7257319688796997 +RTX,1967-01-26,1.7011489868164062 +RTX,1967-01-27,1.718356966972351 +RTX,1967-01-30,1.7257319688796997 +RTX,1967-01-31,1.7404810190200806 +RTX,1967-02-01,1.7453980445861816 +RTX,1967-02-02,1.7478560209274292 +RTX,1967-02-03,1.7675230503082275 +RTX,1967-02-06,1.769981026649475 +RTX,1967-02-07,1.7724390029907227 +RTX,1967-02-08,1.8068560361862183 +RTX,1967-02-09,1.7773560285568237 +RTX,1967-02-10,1.6716489791870117 +RTX,1967-02-13,1.60527503490448 +RTX,1967-02-14,1.6126489639282227 +RTX,1967-02-15,1.5610250234603882 +RTX,1967-02-16,1.5487329959869385 +RTX,1967-02-17,1.6126489639282227 +RTX,1967-02-20,1.6446069478988647 +RTX,1967-02-21,1.610190987586975 +RTX,1967-02-23,1.6028159856796265 +RTX,1967-02-24,1.6568989753723145 +RTX,1967-02-27,1.6667319536209106 +RTX,1967-02-28,1.735564947128296 +RTX,1967-03-01,1.7429399490356445 +RTX,1967-03-02,1.7675230503082275 +RTX,1967-03-03,1.7748980522155762 +RTX,1967-03-06,1.7552310228347778 +RTX,1967-03-07,1.7503149509429932 +RTX,1967-03-08,1.7429399490356445 +RTX,1967-03-09,1.7675230503082275 +RTX,1967-03-10,1.7503149509429932 +RTX,1967-03-13,1.7453980445861816 +RTX,1967-03-14,1.735564947128296 +RTX,1967-03-15,1.7404810190200806 +RTX,1967-03-16,1.7650649547576904 +RTX,1967-03-17,1.7748980522155762 +RTX,1967-03-20,1.7847310304641724 +RTX,1967-03-21,1.769981026649475 +RTX,1967-03-22,1.7945640087127686 +RTX,1967-03-23,1.8388140201568604 +RTX,1967-03-27,1.8855220079421997 +RTX,1967-03-28,1.8904379606246948 +RTX,1967-03-29,1.8093140125274658 +RTX,1967-03-30,1.8019390106201172 +RTX,1967-03-31,1.792106032371521 +RTX,1967-04-03,1.7429399490356445 +RTX,1967-04-04,1.7724390029907227 +RTX,1967-04-05,1.7798140048980713 +RTX,1967-04-06,1.819146990776062 +RTX,1967-04-07,1.7650649547576904 +RTX,1967-04-10,1.7453980445861816 +RTX,1967-04-11,1.7675230503082275 +RTX,1967-04-12,1.7503149509429932 +RTX,1967-04-13,1.7527730464935303 +RTX,1967-04-14,1.7994810342788696 +RTX,1967-04-17,1.7945640087127686 +RTX,1967-04-18,1.8216060400009155 +RTX,1967-04-19,1.814231038093567 +RTX,1967-04-20,1.8117719888687134 +RTX,1967-04-21,1.8265219926834106 +RTX,1967-04-24,1.868312954902649 +RTX,1967-04-25,1.8978129625320435 +RTX,1967-04-26,1.8904379606246948 +RTX,1967-04-27,1.892896056175232 +RTX,1967-04-28,1.8978129625320435 +RTX,1967-05-01,1.8978129625320435 +RTX,1967-05-02,1.8978129625320435 +RTX,1967-05-03,1.905187964439392 +RTX,1967-05-04,1.905187964439392 +RTX,1967-05-05,1.8978129625320435 +RTX,1967-05-08,1.878147006034851 +RTX,1967-05-09,1.8363549709320068 +RTX,1967-05-10,1.8437299728393555 +RTX,1967-05-11,1.9150209426879883 +RTX,1967-05-12,1.9666459560394287 +RTX,1967-05-15,1.9125629663467407 +RTX,1967-05-16,1.9125629663467407 +RTX,1967-05-17,1.983854055404663 +RTX,1967-05-18,1.9666459560394287 +RTX,1967-05-19,2.02072811126709 +RTX,1967-05-22,2.069895029067993 +RTX,1967-05-23,2.0477700233459473 +RTX,1967-05-24,2.035478115081787 +RTX,1967-05-25,2.02072811126709 +RTX,1967-05-26,2.055145025253296 +RTX,1967-05-29,2.0281031131744385 +RTX,1967-05-31,1.9617290496826172 +RTX,1967-06-01,1.9961450099945068 +RTX,1967-06-02,1.9863120317459106 +RTX,1967-06-05,1.9396040439605713 +RTX,1967-06-06,2.005979061126709 +RTX,1967-06-07,2.02072811126709 +RTX,1967-06-08,2.02072811126709 +RTX,1967-06-09,2.0010619163513184 +RTX,1967-06-12,2.0010619163513184 +RTX,1967-06-13,1.9961450099945068 +RTX,1967-06-14,1.9715620279312134 +RTX,1967-06-15,2.069895029067993 +RTX,1967-06-16,2.0674359798431396 +RTX,1967-06-19,2.02072811126709 +RTX,1967-06-20,2.0428531169891357 +RTX,1967-06-21,2.0502281188964844 +RTX,1967-06-22,2.0649778842926025 +RTX,1967-06-23,2.0993940830230713 +RTX,1967-06-26,2.170685052871704 +RTX,1967-06-27,2.1805179119110107 +RTX,1967-06-28,2.1780600547790527 +RTX,1967-06-29,2.11906099319458 +RTX,1967-06-30,2.11906099319458 +RTX,1967-07-03,2.094477891921997 +RTX,1967-07-05,2.0625200271606445 +RTX,1967-07-06,2.0133540630340576 +RTX,1967-07-07,2.0403950214385986 +RTX,1967-07-10,2.069895029067993 +RTX,1967-07-11,2.0649778842926025 +RTX,1967-07-12,2.060060977935791 +RTX,1967-07-13,2.008436918258667 +RTX,1967-07-14,1.9568120241165161 +RTX,1967-07-17,1.9076459407806396 +RTX,1967-07-18,1.9445209503173828 +RTX,1967-07-19,1.9568120241165161 +RTX,1967-07-20,1.9322290420532227 +RTX,1967-07-21,1.878147006034851 +RTX,1967-07-24,1.87322998046875 +RTX,1967-07-25,1.868312954902649 +RTX,1967-07-26,1.8830629587173462 +RTX,1967-07-27,1.9002710580825806 +RTX,1967-07-28,1.819146990776062 +RTX,1967-07-31,1.8806049823760986 +RTX,1967-08-01,1.8978129625320435 +RTX,1967-08-02,1.8879799842834473 +RTX,1967-08-03,1.9076459407806396 +RTX,1967-08-04,1.8830629587173462 +RTX,1967-08-07,1.9322290420532227 +RTX,1967-08-08,1.9641870260238647 +RTX,1967-08-09,1.9641870260238647 +RTX,1967-08-10,1.9494379758834839 +RTX,1967-08-11,1.9420629739761353 +RTX,1967-08-14,1.927312970161438 +RTX,1967-08-15,1.9150209426879883 +RTX,1967-08-16,1.9076459407806396 +RTX,1967-08-17,1.8978129625320435 +RTX,1967-08-18,1.9002710580825806 +RTX,1967-08-21,1.87322998046875 +RTX,1967-08-22,1.8609379529953003 +RTX,1967-08-23,1.8584799766540527 +RTX,1967-08-24,1.824064016342163 +RTX,1967-08-25,1.8093140125274658 +RTX,1967-08-28,1.8117719888687134 +RTX,1967-08-29,1.7994810342788696 +RTX,1967-08-30,1.7896480560302734 +RTX,1967-08-31,1.846189022064209 +RTX,1967-09-01,1.8289799690246582 +RTX,1967-09-05,1.7994810342788696 +RTX,1967-09-06,1.814231038093567 +RTX,1967-09-07,1.8068560361862183 +RTX,1967-09-08,1.8068560361862183 +RTX,1967-09-11,1.7970219850540161 +RTX,1967-09-12,1.78718900680542 +RTX,1967-09-13,1.7847310304641724 +RTX,1967-09-14,1.769981026649475 +RTX,1967-09-15,1.7626060247421265 +RTX,1967-09-18,1.7478560209274292 +RTX,1967-09-19,1.7257319688796997 +RTX,1967-09-20,1.735564947128296 +RTX,1967-09-21,1.7306480407714844 +RTX,1967-09-22,1.7109819650650024 +RTX,1967-09-25,1.7675230503082275 +RTX,1967-09-26,1.7748980522155762 +RTX,1967-09-27,1.7109819650650024 +RTX,1967-09-28,1.6765650510787964 +RTX,1967-09-29,1.6667319536209106 +RTX,1967-10-02,1.6716489791870117 +RTX,1967-10-03,1.686398983001709 +RTX,1967-10-04,1.6741069555282593 +RTX,1967-10-05,1.718356966972351 +RTX,1967-10-06,1.7257319688796997 +RTX,1967-10-09,1.7306480407714844 +RTX,1967-10-10,1.6716489791870117 +RTX,1967-10-11,1.6618160009384155 +RTX,1967-10-12,1.62739896774292 +RTX,1967-10-13,1.6790239810943604 +RTX,1967-10-16,1.686398983001709 +RTX,1967-10-17,1.6618160009384155 +RTX,1967-10-18,1.664273977279663 +RTX,1967-10-19,1.6568989753723145 +RTX,1967-10-20,1.6667319536209106 +RTX,1967-10-23,1.6667319536209106 +RTX,1967-10-24,1.6224830150604248 +RTX,1967-10-25,1.6175659894943237 +RTX,1967-10-26,1.60527503490448 +RTX,1967-10-27,1.524150013923645 +RTX,1967-10-30,1.5585670471191406 +RTX,1967-10-31,1.5389000177383423 +RTX,1967-11-01,1.5094009637832642 +RTX,1967-11-02,1.5143170356750488 +RTX,1967-11-03,1.4799009561538696 +RTX,1967-11-06,1.4897340536117554 +RTX,1967-11-08,1.4602340459823608 +RTX,1967-11-09,1.450400948524475 +RTX,1967-11-10,1.4528599977493286 +RTX,1967-11-13,1.4528599977493286 +RTX,1967-11-14,1.4528599977493286 +RTX,1967-11-15,1.4381099939346313 +RTX,1967-11-16,1.474984049797058 +RTX,1967-11-17,1.5389000177383423 +RTX,1967-11-20,1.5487329959869385 +RTX,1967-11-21,1.6716489791870117 +RTX,1967-11-22,1.637233018875122 +RTX,1967-11-24,1.632315993309021 +RTX,1967-11-27,1.6495239734649658 +RTX,1967-11-28,1.6396909952163696 +RTX,1967-11-29,1.6421489715576172 +RTX,1967-11-30,1.5880659818649292 +RTX,1967-12-01,1.6126489639282227 +RTX,1967-12-04,1.6421489715576172 +RTX,1967-12-05,1.6568989753723145 +RTX,1967-12-06,1.6716489791870117 +RTX,1967-12-07,1.6716489791870117 +RTX,1967-12-08,1.6667319536209106 +RTX,1967-12-11,1.6495239734649658 +RTX,1967-12-12,1.5856080055236816 +RTX,1967-12-13,1.5929830074310303 +RTX,1967-12-14,1.6077330112457275 +RTX,1967-12-15,1.5684000253677368 +RTX,1967-12-18,1.5806909799575806 +RTX,1967-12-19,1.5806909799575806 +RTX,1967-12-20,1.6126489639282227 +RTX,1967-12-21,1.6151080131530762 +RTX,1967-12-22,1.6347739696502686 +RTX,1967-12-26,1.6396909952163696 +RTX,1967-12-27,1.6495239734649658 +RTX,1967-12-28,1.62739896774292 +RTX,1967-12-29,1.6028159856796265 +RTX,1968-01-02,1.6200239658355713 +RTX,1968-01-03,1.573317050933838 +RTX,1968-01-04,1.5315250158309937 +RTX,1968-01-05,1.5315250158309937 +RTX,1968-01-08,1.5364420413970947 +RTX,1968-01-09,1.5659420490264893 +RTX,1968-01-10,1.5536500215530396 +RTX,1968-01-11,1.5339839458465576 +RTX,1968-01-12,1.5389000177383423 +RTX,1968-01-15,1.5389000177383423 +RTX,1968-01-16,1.5143170356750488 +RTX,1968-01-17,1.4848170280456543 +RTX,1968-01-18,1.494650959968567 +RTX,1968-01-19,1.492192029953003 +RTX,1968-01-22,1.4553179740905762 +RTX,1968-01-23,1.4356509447097778 +RTX,1968-01-24,1.4430259466171265 +RTX,1968-01-25,1.4897340536117554 +RTX,1968-01-26,1.494650959968567 +RTX,1968-01-29,1.4651509523391724 +RTX,1968-01-30,1.4258179664611816 +RTX,1968-01-31,1.4209020137786865 +RTX,1968-02-01,1.4479429721832275 +RTX,1968-02-02,1.474984049797058 +RTX,1968-02-05,1.4799009561538696 +RTX,1968-02-06,1.4577759504318237 +RTX,1968-02-07,1.4626929759979248 +RTX,1968-02-08,1.44548499584198 +RTX,1968-02-09,1.4012349843978882 +RTX,1968-02-13,1.3668190240859985 +RTX,1968-02-14,1.3717349767684937 +RTX,1968-02-15,1.3569860458374023 +RTX,1968-02-16,1.3348610401153564 +RTX,1968-02-19,1.3274860382080078 +RTX,1968-02-20,1.337319016456604 +RTX,1968-02-21,1.396317958831787 +RTX,1968-02-23,1.3840270042419434 +RTX,1968-02-26,1.3717349767684937 +RTX,1968-02-27,1.3815690279006958 +RTX,1968-02-28,1.369277000427246 +RTX,1968-02-29,1.3496110439300537 +RTX,1968-03-01,1.3569860458374023 +RTX,1968-03-04,1.3274860382080078 +RTX,1968-03-05,1.3274860382080078 +RTX,1968-03-06,1.3225690126419067 +RTX,1968-03-07,1.317652940750122 +RTX,1968-03-08,1.310278058052063 +RTX,1968-03-11,1.337319016456604 +RTX,1968-03-12,1.3471519947052002 +RTX,1968-03-13,1.3766520023345947 +RTX,1968-03-14,1.3619019985198975 +RTX,1968-03-15,1.35944402217865 +RTX,1968-03-18,1.3619019985198975 +RTX,1968-03-19,1.3619019985198975 +RTX,1968-03-20,1.3569860458374023 +RTX,1968-03-21,1.3274860382080078 +RTX,1968-03-22,1.3471519947052002 +RTX,1968-03-25,1.3569860458374023 +RTX,1968-03-26,1.4159849882125854 +RTX,1968-03-27,1.440567970275879 +RTX,1968-03-28,1.4209020137786865 +RTX,1968-03-29,1.4159849882125854 +RTX,1968-04-01,1.4651509523391724 +RTX,1968-04-02,1.494650959968567 +RTX,1968-04-03,1.4356509447097778 +RTX,1968-04-04,1.423359990119934 +RTX,1968-04-05,1.4110679626464844 +RTX,1968-04-08,1.4110679626464844 +RTX,1968-04-10,1.4110679626464844 +RTX,1968-04-11,1.450400948524475 +RTX,1968-04-15,1.494650959968567 +RTX,1968-04-16,1.5118590593338013 +RTX,1968-04-17,1.5020259618759155 +RTX,1968-04-18,1.546275019645691 +RTX,1968-04-19,1.5536500215530396 +RTX,1968-04-22,1.5536500215530396 +RTX,1968-04-23,1.5634829998016357 +RTX,1968-04-24,1.551192045211792 +RTX,1968-04-25,1.524150013923645 +RTX,1968-04-26,1.5143170356750488 +RTX,1968-04-29,1.5143170356750488 +RTX,1968-04-30,1.5044840574264526 +RTX,1968-05-01,1.5118590593338013 +RTX,1968-05-02,1.5044840574264526 +RTX,1968-05-03,1.4676090478897095 +RTX,1968-05-06,1.4700679779052734 +RTX,1968-05-07,1.4848170280456543 +RTX,1968-05-08,1.4602340459823608 +RTX,1968-05-09,1.4110679626464844 +RTX,1968-05-10,1.4061520099639893 +RTX,1968-05-13,1.4209020137786865 +RTX,1968-05-14,1.4282759428024292 +RTX,1968-05-15,1.3840270042419434 +RTX,1968-05-16,1.3717349767684937 +RTX,1968-05-17,1.3545269966125488 +RTX,1968-05-20,1.3348610401153564 +RTX,1968-05-21,1.3078190088272095 +RTX,1968-05-22,1.3496110439300537 +RTX,1968-05-23,1.3520690202713013 +RTX,1968-05-24,1.3815690279006958 +RTX,1968-05-27,1.386484980583191 +RTX,1968-05-28,1.3815690279006958 +RTX,1968-05-29,1.4012349843978882 +RTX,1968-05-31,1.391402006149292 +RTX,1968-06-03,1.4110679626464844 +RTX,1968-06-04,1.396317958831787 +RTX,1968-06-05,1.3569860458374023 +RTX,1968-06-06,1.3274860382080078 +RTX,1968-06-07,1.3397769927978516 +RTX,1968-06-10,1.317652940750122 +RTX,1968-06-11,1.3471519947052002 +RTX,1968-06-13,1.337319016456604 +RTX,1968-06-14,1.3078190088272095 +RTX,1968-06-17,1.2783199548721313 +RTX,1968-06-18,1.2783199548721313 +RTX,1968-06-20,1.2783199548721313 +RTX,1968-06-21,1.2734030485153198 +RTX,1968-06-24,1.253736972808838 +RTX,1968-06-25,1.2684860229492188 +RTX,1968-06-27,1.263569951057434 +RTX,1968-06-28,1.2660280466079712 +RTX,1968-07-01,1.2684860229492188 +RTX,1968-07-02,1.3004440069198608 +RTX,1968-07-03,1.3225690126419067 +RTX,1968-07-08,1.315194010734558 +RTX,1968-07-09,1.3029030561447144 +RTX,1968-07-11,1.2930699586868286 +RTX,1968-07-12,1.3078190088272095 +RTX,1968-07-15,1.3078190088272095 +RTX,1968-07-16,1.3225690126419067 +RTX,1968-07-18,1.3299440145492554 +RTX,1968-07-19,1.3397769927978516 +RTX,1968-07-22,1.342236042022705 +RTX,1968-07-23,1.305361032485962 +RTX,1968-07-25,1.2684860229492188 +RTX,1968-07-26,1.2783199548721313 +RTX,1968-07-29,1.2906110286712646 +RTX,1968-07-30,1.263569951057434 +RTX,1968-08-01,1.2463619709014893 +RTX,1968-08-02,1.2439030408859253 +RTX,1968-08-05,1.2365280389785767 +RTX,1968-08-06,1.2242369651794434 +RTX,1968-08-08,1.1849039793014526 +RTX,1968-08-09,1.1701539754867554 +RTX,1968-08-12,1.2193200588226318 +RTX,1968-08-13,1.1799869537353516 +RTX,1968-08-15,1.177528977394104 +RTX,1968-08-16,1.1898210048675537 +RTX,1968-08-19,1.172611951828003 +RTX,1968-08-20,1.1603209972381592 +RTX,1968-08-22,1.1799869537353516 +RTX,1968-08-23,1.1849039793014526 +RTX,1968-08-26,1.1701539754867554 +RTX,1968-08-27,1.177528977394104 +RTX,1968-08-29,1.1701539754867554 +RTX,1968-08-30,1.1799869537353516 +RTX,1968-09-03,1.182446002960205 +RTX,1968-09-04,1.19965398311615 +RTX,1968-09-05,1.2045700550079346 +RTX,1968-09-06,1.2389869689941406 +RTX,1968-09-09,1.2488199472427368 +RTX,1968-09-10,1.2217789888381958 +RTX,1968-09-12,1.1947369575500488 +RTX,1968-09-13,1.19965398311615 +RTX,1968-09-16,1.2070289850234985 +RTX,1968-09-17,1.1898210048675537 +RTX,1968-09-19,1.182446002960205 +RTX,1968-09-20,1.1750710010528564 +RTX,1968-09-23,1.1799869537353516 +RTX,1968-09-24,1.1849039793014526 +RTX,1968-09-26,1.1873619556427002 +RTX,1968-09-27,1.1873619556427002 +RTX,1968-09-30,1.2389869689941406 +RTX,1968-10-01,1.288153052330017 +RTX,1968-10-03,1.2783199548721313 +RTX,1968-10-04,1.2365280389785767 +RTX,1968-10-07,1.231611967086792 +RTX,1968-10-08,1.2340699434280396 +RTX,1968-10-10,1.2365280389785767 +RTX,1968-10-11,1.2488199472427368 +RTX,1968-10-14,1.2561949491500854 +RTX,1968-10-15,1.263569951057434 +RTX,1968-10-17,1.2734030485153198 +RTX,1968-10-18,1.288153052330017 +RTX,1968-10-21,1.2906110286712646 +RTX,1968-10-22,1.2930699586868286 +RTX,1968-10-24,1.2684860229492188 +RTX,1968-10-25,1.2586530447006226 +RTX,1968-10-28,1.2389869689941406 +RTX,1968-10-29,1.2389869689941406 +RTX,1968-10-31,1.263569951057434 +RTX,1968-11-01,1.3078190088272095 +RTX,1968-11-04,1.2930699586868286 +RTX,1968-11-06,1.337319016456604 +RTX,1968-11-07,1.332401990890503 +RTX,1968-11-08,1.3520690202713013 +RTX,1968-11-12,1.413527011871338 +RTX,1968-11-13,1.4602340459823608 +RTX,1968-11-14,1.4356509447097778 +RTX,1968-11-15,1.4651509523391724 +RTX,1968-11-18,1.4651509523391724 +RTX,1968-11-19,1.4553179740905762 +RTX,1968-11-21,1.423359990119934 +RTX,1968-11-22,1.4356509447097778 +RTX,1968-11-25,1.4700679779052734 +RTX,1968-11-26,1.4897340536117554 +RTX,1968-11-27,1.4700679779052734 +RTX,1968-11-29,1.494650959968567 +RTX,1968-12-02,1.4479429721832275 +RTX,1968-12-03,1.4209020137786865 +RTX,1968-12-05,1.364359974861145 +RTX,1968-12-06,1.3668190240859985 +RTX,1968-12-09,1.3815690279006958 +RTX,1968-12-10,1.3766520023345947 +RTX,1968-12-12,1.369277000427246 +RTX,1968-12-13,1.3619019985198975 +RTX,1968-12-16,1.3840270042419434 +RTX,1968-12-17,1.3717349767684937 +RTX,1968-12-19,1.3840270042419434 +RTX,1968-12-20,1.3520690202713013 +RTX,1968-12-23,1.3029030561447144 +RTX,1968-12-24,1.3078190088272095 +RTX,1968-12-26,1.317652940750122 +RTX,1968-12-27,1.3078190088272095 +RTX,1968-12-30,1.3127360343933105 +RTX,1968-12-31,1.2955280542373657 +RTX,1969-01-02,1.337319016456604 +RTX,1969-01-03,1.3446940183639526 +RTX,1969-01-06,1.3127360343933105 +RTX,1969-01-07,1.2955280542373657 +RTX,1969-01-08,1.2979860305786133 +RTX,1969-01-09,1.3029030561447144 +RTX,1969-01-10,1.283236026763916 +RTX,1969-01-13,1.3029030561447144 +RTX,1969-01-14,1.3078190088272095 +RTX,1969-01-15,1.2979860305786133 +RTX,1969-01-16,1.386484980583191 +RTX,1969-01-17,1.3815690279006958 +RTX,1969-01-20,1.3815690279006958 +RTX,1969-01-21,1.364359974861145 +RTX,1969-01-22,1.3766520023345947 +RTX,1969-01-23,1.418442964553833 +RTX,1969-01-24,1.4159849882125854 +RTX,1969-01-27,1.4209020137786865 +RTX,1969-01-28,1.4258179664611816 +RTX,1969-01-29,1.4258179664611816 +RTX,1969-01-30,1.4086099863052368 +RTX,1969-01-31,1.396317958831787 +RTX,1969-02-03,1.4012349843978882 +RTX,1969-02-04,1.3496110439300537 +RTX,1969-02-05,1.3569860458374023 +RTX,1969-02-06,1.3471519947052002 +RTX,1969-02-07,1.3717349767684937 +RTX,1969-02-11,1.3791099786758423 +RTX,1969-02-12,1.386484980583191 +RTX,1969-02-13,1.4676090478897095 +RTX,1969-02-14,1.4823590517044067 +RTX,1969-02-17,1.4553179740905762 +RTX,1969-02-18,1.4430259466171265 +RTX,1969-02-19,1.4356509447097778 +RTX,1969-02-20,1.4258179664611816 +RTX,1969-02-24,1.413527011871338 +RTX,1969-02-25,1.4209020137786865 +RTX,1969-02-26,1.474984049797058 +RTX,1969-02-27,1.4602340459823608 +RTX,1969-02-28,1.4676090478897095 +RTX,1969-03-03,1.4700679779052734 +RTX,1969-03-04,1.5020259618759155 +RTX,1969-03-05,1.5094009637832642 +RTX,1969-03-06,1.5192339420318604 +RTX,1969-03-07,1.5192339420318604 +RTX,1969-03-10,1.5339839458465576 +RTX,1969-03-11,1.5143170356750488 +RTX,1969-03-12,1.494650959968567 +RTX,1969-03-13,1.494650959968567 +RTX,1969-03-14,1.474984049797058 +RTX,1969-03-17,1.4651509523391724 +RTX,1969-03-18,1.4848170280456543 +RTX,1969-03-19,1.4676090478897095 +RTX,1969-03-20,1.494650959968567 +RTX,1969-03-21,1.5192339420318604 +RTX,1969-03-24,1.5192339420318604 +RTX,1969-03-25,1.5069420337677002 +RTX,1969-03-26,1.497109055519104 +RTX,1969-03-27,1.5044840574264526 +RTX,1969-03-28,1.5044840574264526 +RTX,1969-04-01,1.494650959968567 +RTX,1969-04-02,1.474984049797058 +RTX,1969-04-03,1.4651509523391724 +RTX,1969-04-07,1.4602340459823608 +RTX,1969-04-08,1.4799009561538696 +RTX,1969-04-09,1.494650959968567 +RTX,1969-04-10,1.5044840574264526 +RTX,1969-04-11,1.529067039489746 +RTX,1969-04-14,1.524150013923645 +RTX,1969-04-15,1.5536500215530396 +RTX,1969-04-16,1.526608943939209 +RTX,1969-04-17,1.526608943939209 +RTX,1969-04-18,1.524150013923645 +RTX,1969-04-21,1.497109055519104 +RTX,1969-04-22,1.4848170280456543 +RTX,1969-04-23,1.4897340536117554 +RTX,1969-04-24,1.5044840574264526 +RTX,1969-04-25,1.5044840574264526 +RTX,1969-04-28,1.4995670318603516 +RTX,1969-04-29,1.5094009637832642 +RTX,1969-04-30,1.5757750272750854 +RTX,1969-05-01,1.573317050933838 +RTX,1969-05-02,1.5585670471191406 +RTX,1969-05-05,1.5487329959869385 +RTX,1969-05-06,1.5364420413970947 +RTX,1969-05-07,1.529067039489746 +RTX,1969-05-08,1.524150013923645 +RTX,1969-05-09,1.5216920375823975 +RTX,1969-05-12,1.4995670318603516 +RTX,1969-05-13,1.4995670318603516 +RTX,1969-05-14,1.4700679779052734 +RTX,1969-05-15,1.4676090478897095 +RTX,1969-05-16,1.4553179740905762 +RTX,1969-05-19,1.440567970275879 +RTX,1969-05-20,1.4012349843978882 +RTX,1969-05-21,1.4012349843978882 +RTX,1969-05-22,1.3791099786758423 +RTX,1969-05-23,1.3815690279006958 +RTX,1969-05-26,1.3569860458374023 +RTX,1969-05-27,1.3520690202713013 +RTX,1969-05-28,1.3225690126419067 +RTX,1969-05-29,1.3078190088272095 +RTX,1969-06-02,1.2955280542373657 +RTX,1969-06-03,1.3274860382080078 +RTX,1969-06-04,1.3225690126419067 +RTX,1969-06-05,1.3348610401153564 +RTX,1969-06-06,1.3127360343933105 +RTX,1969-06-09,1.28569495677948 +RTX,1969-06-10,1.28569495677948 +RTX,1969-06-11,1.288153052330017 +RTX,1969-06-12,1.28569495677948 +RTX,1969-06-13,1.310278058052063 +RTX,1969-06-16,1.337319016456604 +RTX,1969-06-17,1.3274860382080078 +RTX,1969-06-18,1.317652940750122 +RTX,1969-06-19,1.2979860305786133 +RTX,1969-06-20,1.2807780504226685 +RTX,1969-06-23,1.2439030408859253 +RTX,1969-06-24,1.2291539907455444 +RTX,1969-06-25,1.2119450569152832 +RTX,1969-06-26,1.1898210048675537 +RTX,1969-06-27,1.1750710010528564 +RTX,1969-06-30,1.19965398311615 +RTX,1969-07-01,1.182446002960205 +RTX,1969-07-02,1.177528977394104 +RTX,1969-07-03,1.1652380228042603 +RTX,1969-07-07,1.1603209972381592 +RTX,1969-07-08,1.1381959915161133 +RTX,1969-07-09,1.1209880113601685 +RTX,1969-07-10,1.118530035018921 +RTX,1969-07-11,1.1062380075454712 +RTX,1969-07-14,1.1037800312042236 +RTX,1969-07-15,1.1160709857940674 +RTX,1969-07-16,1.1308209896087646 +RTX,1969-07-17,1.1357380151748657 +RTX,1969-07-18,1.101322054862976 +RTX,1969-07-22,1.0718220472335815 +RTX,1969-07-23,1.0374059677124023 +RTX,1969-07-24,1.0374059677124023 +RTX,1969-07-25,1.03986394405365 +RTX,1969-07-28,1.044780969619751 +RTX,1969-07-29,1.0472389459609985 +RTX,1969-07-30,1.0251140594482422 +RTX,1969-07-31,1.0349470376968384 +RTX,1969-08-01,1.022655963897705 +RTX,1969-08-04,1.022655963897705 +RTX,1969-08-05,1.022655963897705 +RTX,1969-08-06,1.022655963897705 +RTX,1969-08-07,1.0177390575408936 +RTX,1969-08-08,1.0201970338821411 +RTX,1969-08-11,1.0029890537261963 +RTX,1969-08-12,0.9538229703903198 +RTX,1969-08-13,0.8997399806976318 +RTX,1969-08-14,0.8776159882545471 +RTX,1969-08-15,0.8997399806976318 +RTX,1969-08-18,0.9095739722251892 +RTX,1969-08-19,0.9071149826049805 +RTX,1969-08-20,0.9071149826049805 +RTX,1969-08-21,0.9046570062637329 +RTX,1969-08-22,0.8849909901618958 +RTX,1969-08-25,0.8726990222930908 +RTX,1969-08-26,0.8628659844398499 +RTX,1969-08-27,0.8751569986343384 +RTX,1969-08-28,0.8751569986343384 +RTX,1969-08-29,0.9316980242729187 +RTX,1969-09-02,0.9538229703903198 +RTX,1969-09-03,0.936614990234375 +RTX,1969-09-04,0.8997399806976318 +RTX,1969-09-05,0.8751569986343384 +RTX,1969-09-08,0.8554909825325012 +RTX,1969-09-09,0.8579490184783936 +RTX,1969-09-10,0.8800740242004395 +RTX,1969-09-11,0.8800740242004395 +RTX,1969-09-12,0.8505740165710449 +RTX,1969-09-15,0.845658004283905 +RTX,1969-09-16,0.840740978717804 +RTX,1969-09-17,0.8333659768104553 +RTX,1969-09-18,0.8554909825325012 +RTX,1969-09-19,0.8628659844398499 +RTX,1969-09-22,0.8431990146636963 +RTX,1969-09-23,0.8923649787902832 +RTX,1969-09-24,0.9316980242729187 +RTX,1969-09-25,0.9194070100784302 +RTX,1969-09-26,0.9194070100784302 +RTX,1969-09-29,0.9218649864196777 +RTX,1969-09-30,0.9194070100784302 +RTX,1969-10-01,0.8972820043563843 +RTX,1969-10-02,0.8751569986343384 +RTX,1969-10-03,0.845658004283905 +RTX,1969-10-06,0.8554909825325012 +RTX,1969-10-07,0.8382830023765564 +RTX,1969-10-08,0.8505740165710449 +RTX,1969-10-09,0.882532000541687 +RTX,1969-10-10,0.8604069948196411 +RTX,1969-10-13,0.8726990222930908 +RTX,1969-10-14,0.8849909901618958 +RTX,1969-10-15,0.8849909901618958 +RTX,1969-10-16,0.8726990222930908 +RTX,1969-10-17,0.8677819967269897 +RTX,1969-10-20,0.8677819967269897 +RTX,1969-10-21,0.8530330061912537 +RTX,1969-10-22,0.8997399806976318 +RTX,1969-10-23,0.9194070100784302 +RTX,1969-10-24,0.9218649864196777 +RTX,1969-10-27,0.9390730261802673 +RTX,1969-10-28,0.9267820119857788 +RTX,1969-10-29,0.9169489741325378 +RTX,1969-10-30,0.9218649864196777 +RTX,1969-10-31,0.9513649940490723 +RTX,1969-11-03,0.9538229703903198 +RTX,1969-11-04,0.9513649940490723 +RTX,1969-11-05,0.9439899921417236 +RTX,1969-11-06,0.9562810063362122 +RTX,1969-11-07,0.9833229780197144 +RTX,1969-11-10,1.0054479837417603 +RTX,1969-11-11,0.9439899921417236 +RTX,1969-11-12,0.9292399883270264 +RTX,1969-11-13,0.8923649787902832 +RTX,1969-11-14,0.8948240280151367 +RTX,1969-11-17,0.8849909901618958 +RTX,1969-11-18,0.8653240203857422 +RTX,1969-11-19,0.8653240203857422 +RTX,1969-11-20,0.8604069948196411 +RTX,1969-11-21,0.840740978717804 +RTX,1969-11-24,0.8358240127563477 +RTX,1969-11-25,0.8358240127563477 +RTX,1969-11-26,0.8309080004692078 +RTX,1969-11-28,0.8505740165710449 +RTX,1969-12-01,0.845658004283905 +RTX,1969-12-02,0.8333659768104553 +RTX,1969-12-03,0.8210750222206116 +RTX,1969-12-04,0.8210750222206116 +RTX,1969-12-05,0.8186159729957581 +RTX,1969-12-08,0.8235329985618591 +RTX,1969-12-09,0.8333659768104553 +RTX,1969-12-10,0.8358240127563477 +RTX,1969-12-11,0.8161579966545105 +RTX,1969-12-12,0.8038660287857056 +RTX,1969-12-15,0.786657989025116 +RTX,1969-12-16,0.7694500088691711 +RTX,1969-12-17,0.7817419767379761 +RTX,1969-12-18,0.7842000126838684 +RTX,1969-12-19,0.786657989025116 +RTX,1969-12-22,0.7792829871177673 +RTX,1969-12-23,0.7719079852104187 +RTX,1969-12-24,0.7792829871177673 +RTX,1969-12-26,0.7768250107765198 +RTX,1969-12-29,0.7719079852104187 +RTX,1969-12-30,0.7669919729232788 +RTX,1969-12-31,0.7719079852104187 +RTX,1970-01-02,0.791575014591217 +RTX,1970-01-05,0.7891169786453247 +RTX,1970-01-06,0.786657989025116 +RTX,1970-01-07,0.7768250107765198 +RTX,1970-01-08,0.7719079852104187 +RTX,1970-01-09,0.7768250107765198 +RTX,1970-01-12,0.7817419767379761 +RTX,1970-01-13,0.7547000050544739 +RTX,1970-01-14,0.7055339813232422 +RTX,1970-01-15,0.6784930229187012 +RTX,1970-01-16,0.6711180210113525 +RTX,1970-01-19,0.6489930152893066 +RTX,1970-01-20,0.6440759897232056 +RTX,1970-01-21,0.6612849831581116 +RTX,1970-01-22,0.6834089756011963 +RTX,1970-01-23,0.6612849831581116 +RTX,1970-01-26,0.6686599850654602 +RTX,1970-01-27,0.6662009954452515 +RTX,1970-01-28,0.6686599850654602 +RTX,1970-01-29,0.6686599850654602 +RTX,1970-01-30,0.6465349793434143 +RTX,1970-02-02,0.6662009954452515 +RTX,1970-02-03,0.6465349793434143 +RTX,1970-02-04,0.6293269991874695 +RTX,1970-02-05,0.6268680095672607 +RTX,1970-02-06,0.6145769953727722 +RTX,1970-02-09,0.5949100255966187 +RTX,1970-02-10,0.5727859735488892 +RTX,1970-02-11,0.604744017124176 +RTX,1970-02-12,0.604744017124176 +RTX,1970-02-13,0.599826991558075 +RTX,1970-02-16,0.5899940133094788 +RTX,1970-02-17,0.5949100255966187 +RTX,1970-02-18,0.6096600294113159 +RTX,1970-02-19,0.6440759897232056 +RTX,1970-02-20,0.6563680171966553 +RTX,1970-02-24,0.6612849831581116 +RTX,1970-02-25,0.7276589870452881 +RTX,1970-02-26,0.7227420210838318 +RTX,1970-02-27,0.7424089908599854 +RTX,1970-03-02,0.7055339813232422 +RTX,1970-03-03,0.7178260087966919 +RTX,1970-03-04,0.7153670191764832 +RTX,1970-03-05,0.7252010107040405 +RTX,1970-03-06,0.7153670191764832 +RTX,1970-03-09,0.7030760049819946 +RTX,1970-03-10,0.6834089756011963 +RTX,1970-03-11,0.6784930229187012 +RTX,1970-03-12,0.6711180210113525 +RTX,1970-03-13,0.6784930229187012 +RTX,1970-03-16,0.6981589794158936 +RTX,1970-03-17,0.7079920172691345 +RTX,1970-03-18,0.6907839775085449 +RTX,1970-03-19,0.6858680248260498 +RTX,1970-03-20,0.6760339736938477 +RTX,1970-03-23,0.6883260011672974 +RTX,1970-03-24,0.6981589794158936 +RTX,1970-03-25,0.7227420210838318 +RTX,1970-03-26,0.7129089832305908 +RTX,1970-03-30,0.7129089832305908 +RTX,1970-03-31,0.7079920172691345 +RTX,1970-04-01,0.7129089832305908 +RTX,1970-04-02,0.6981589794158936 +RTX,1970-04-03,0.7030760049819946 +RTX,1970-04-06,0.6981589794158936 +RTX,1970-04-07,0.7055339813232422 +RTX,1970-04-08,0.7079920172691345 +RTX,1970-04-09,0.7129089832305908 +RTX,1970-04-10,0.6932430267333984 +RTX,1970-04-13,0.6883260011672974 +RTX,1970-04-14,0.6735759973526001 +RTX,1970-04-15,0.6784930229187012 +RTX,1970-04-16,0.6711180210113525 +RTX,1970-04-17,0.6834089756011963 +RTX,1970-04-20,0.6809509992599487 +RTX,1970-04-21,0.6735759973526001 +RTX,1970-04-22,0.6686599850654602 +RTX,1970-04-23,0.6367020010948181 +RTX,1970-04-24,0.6293269991874695 +RTX,1970-04-27,0.599826991558075 +RTX,1970-04-28,0.58753502368927 +RTX,1970-04-29,0.5973690152168274 +RTX,1970-04-30,0.5899940133094788 +RTX,1970-05-01,0.599826991558075 +RTX,1970-05-04,0.5604940056800842 +RTX,1970-05-05,0.5850769877433777 +RTX,1970-05-06,0.5850769877433777 +RTX,1970-05-07,0.5949100255966187 +RTX,1970-05-08,0.5899940133094788 +RTX,1970-05-11,0.5727859735488892 +RTX,1970-05-12,0.5580360293388367 +RTX,1970-05-13,0.550661027431488 +RTX,1970-05-14,0.5531190037727356 +RTX,1970-05-15,0.604744017124176 +RTX,1970-05-18,0.604744017124176 +RTX,1970-05-19,0.5801600217819214 +RTX,1970-05-20,0.5727859735488892 +RTX,1970-05-21,0.5555769801139832 +RTX,1970-05-22,0.5531190037727356 +RTX,1970-05-25,0.5359110236167908 +RTX,1970-05-26,0.5309939980506897 +RTX,1970-05-27,0.5629519820213318 +RTX,1970-05-28,0.58753502368927 +RTX,1970-05-29,0.58753502368927 +RTX,1970-06-01,0.6194930076599121 +RTX,1970-06-02,0.5899940133094788 +RTX,1970-06-03,0.58753502368927 +RTX,1970-06-04,0.5801600217819214 +RTX,1970-06-05,0.5678690075874329 +RTX,1970-06-08,0.5727859735488892 +RTX,1970-06-09,0.5752440094947815 +RTX,1970-06-10,0.5654109716415405 +RTX,1970-06-11,0.5408279895782471 +RTX,1970-06-12,0.5236189961433411 +RTX,1970-06-15,0.5285360217094421 +RTX,1970-06-16,0.5432860255241394 +RTX,1970-06-17,0.5482019782066345 +RTX,1970-06-18,0.5752440094947815 +RTX,1970-06-19,0.5801600217819214 +RTX,1970-06-22,0.5629519820213318 +RTX,1970-06-23,0.5555769801139832 +RTX,1970-06-24,0.5334529876708984 +RTX,1970-06-25,0.5309939980506897 +RTX,1970-06-26,0.5309939980506897 +RTX,1970-06-29,0.5211610198020935 +RTX,1970-06-30,0.5064110159873962 +RTX,1970-07-01,0.5014950037002563 +RTX,1970-07-02,0.5113279819488525 +RTX,1970-07-06,0.48428699374198914 +RTX,1970-07-07,0.4719949960708618 +RTX,1970-07-08,0.48920300602912903 +RTX,1970-07-09,0.5113279819488525 +RTX,1970-07-10,0.5137860178947449 +RTX,1970-07-13,0.5113279819488525 +RTX,1970-07-14,0.5211610198020935 +RTX,1970-07-15,0.5629519820213318 +RTX,1970-07-16,0.5752440094947815 +RTX,1970-07-17,0.5924519896507263 +RTX,1970-07-20,0.6096600294113159 +RTX,1970-07-21,0.5973690152168274 +RTX,1970-07-22,0.6096600294113159 +RTX,1970-07-23,0.6121180057525635 +RTX,1970-07-24,0.6096600294113159 +RTX,1970-07-27,0.6268680095672607 +RTX,1970-07-28,0.6096600294113159 +RTX,1970-07-29,0.604744017124176 +RTX,1970-07-30,0.5973690152168274 +RTX,1970-07-31,0.599826991558075 +RTX,1970-08-03,0.5801600217819214 +RTX,1970-08-04,0.5850769877433777 +RTX,1970-08-05,0.5703269839286804 +RTX,1970-08-06,0.5604940056800842 +RTX,1970-08-07,0.550661027431488 +RTX,1970-08-10,0.5482019782066345 +RTX,1970-08-11,0.5580360293388367 +RTX,1970-08-12,0.5555769801139832 +RTX,1970-08-13,0.550661027431488 +RTX,1970-08-14,0.577701985836029 +RTX,1970-08-17,0.5654109716415405 +RTX,1970-08-18,0.5949100255966187 +RTX,1970-08-19,0.6072019934654236 +RTX,1970-08-20,0.6022850275039673 +RTX,1970-08-21,0.6096600294113159 +RTX,1970-08-24,0.6686599850654602 +RTX,1970-08-25,0.6612849831581116 +RTX,1970-08-26,0.6588259935379028 +RTX,1970-08-27,0.6465349793434143 +RTX,1970-08-28,0.6735759973526001 +RTX,1970-08-31,0.6784930229187012 +RTX,1970-09-01,0.6588259935379028 +RTX,1970-09-02,0.6539099812507629 +RTX,1970-09-03,0.6367020010948181 +RTX,1970-09-04,0.6711180210113525 +RTX,1970-09-08,0.695701003074646 +RTX,1970-09-09,0.6858680248260498 +RTX,1970-09-10,0.6686599850654602 +RTX,1970-09-11,0.6784930229187012 +RTX,1970-09-14,0.6735759973526001 +RTX,1970-09-15,0.6662009954452515 +RTX,1970-09-16,0.6784930229187012 +RTX,1970-09-17,0.6834089756011963 +RTX,1970-09-18,0.6907839775085449 +RTX,1970-09-21,0.6858680248260498 +RTX,1970-09-22,0.6686599850654602 +RTX,1970-09-23,0.6858680248260498 +RTX,1970-09-24,0.7276589870452881 +RTX,1970-09-25,0.7325760126113892 +RTX,1970-09-28,0.7301170229911804 +RTX,1970-09-29,0.7301170229911804 +RTX,1970-09-30,0.7178260087966919 +RTX,1970-10-01,0.7006180286407471 +RTX,1970-10-02,0.6784930229187012 +RTX,1970-10-05,0.7129089832305908 +RTX,1970-10-06,0.6809509992599487 +RTX,1970-10-07,0.6858680248260498 +RTX,1970-10-08,0.6809509992599487 +RTX,1970-10-09,0.6686599850654602 +RTX,1970-10-12,0.6711180210113525 +RTX,1970-10-13,0.6686599850654602 +RTX,1970-10-14,0.6686599850654602 +RTX,1970-10-15,0.6981589794158936 +RTX,1970-10-16,0.7006180286407471 +RTX,1970-10-19,0.6760339736938477 +RTX,1970-10-20,0.6809509992599487 +RTX,1970-10-21,0.6883260011672974 +RTX,1970-10-22,0.6735759973526001 +RTX,1970-10-23,0.6686599850654602 +RTX,1970-10-26,0.6686599850654602 +RTX,1970-10-27,0.6612849831581116 +RTX,1970-10-28,0.6489930152893066 +RTX,1970-10-29,0.6514509916305542 +RTX,1970-10-30,0.6539099812507629 +RTX,1970-11-02,0.6686599850654602 +RTX,1970-11-03,0.6612849831581116 +RTX,1970-11-04,0.6539099812507629 +RTX,1970-11-05,0.6489930152893066 +RTX,1970-11-06,0.6367020010948181 +RTX,1970-11-09,0.6342430114746094 +RTX,1970-11-10,0.599826991558075 +RTX,1970-11-11,0.5949100255966187 +RTX,1970-11-12,0.5949100255966187 +RTX,1970-11-13,0.5949100255966187 +RTX,1970-11-16,0.5899940133094788 +RTX,1970-11-17,0.5850769877433777 +RTX,1970-11-18,0.5703269839286804 +RTX,1970-11-19,0.5678690075874329 +RTX,1970-11-20,0.5654109716415405 +RTX,1970-11-23,0.5850769877433777 +RTX,1970-11-24,0.5850769877433777 +RTX,1970-11-25,0.58753502368927 +RTX,1970-11-27,0.5899940133094788 +RTX,1970-11-30,0.6293269991874695 +RTX,1970-12-01,0.6391599774360657 +RTX,1970-12-02,0.6293269991874695 +RTX,1970-12-03,0.6539099812507629 +RTX,1970-12-04,0.6489930152893066 +RTX,1970-12-07,0.6391599774360657 +RTX,1970-12-08,0.6342430114746094 +RTX,1970-12-09,0.6539099812507629 +RTX,1970-12-10,0.6539099812507629 +RTX,1970-12-11,0.6883260011672974 +RTX,1970-12-14,0.6883260011672974 +RTX,1970-12-15,0.6883260011672974 +RTX,1970-12-16,0.6686599850654602 +RTX,1970-12-17,0.6735759973526001 +RTX,1970-12-18,0.6563680171966553 +RTX,1970-12-21,0.6440759897232056 +RTX,1970-12-22,0.6489930152893066 +RTX,1970-12-23,0.6342430114746094 +RTX,1970-12-24,0.6342430114746094 +RTX,1970-12-28,0.6391599774360657 +RTX,1970-12-29,0.6735759973526001 +RTX,1970-12-30,0.6784930229187012 +RTX,1970-12-31,0.6637430191040039 +RTX,1971-01-04,0.6612849831581116 +RTX,1971-01-05,0.6784930229187012 +RTX,1971-01-06,0.695701003074646 +RTX,1971-01-07,0.6883260011672974 +RTX,1971-01-08,0.6883260011672974 +RTX,1971-01-11,0.6981589794158936 +RTX,1971-01-12,0.7178260087966919 +RTX,1971-01-13,0.737492024898529 +RTX,1971-01-14,0.7719079852104187 +RTX,1971-01-15,0.7719079852104187 +RTX,1971-01-18,0.7596169710159302 +RTX,1971-01-19,0.7473250031471252 +RTX,1971-01-20,0.7448670268058777 +RTX,1971-01-21,0.7547000050544739 +RTX,1971-01-22,0.7448670268058777 +RTX,1971-01-25,0.737492024898529 +RTX,1971-01-26,0.7448670268058777 +RTX,1971-01-27,0.737492024898529 +RTX,1971-01-28,0.7079920172691345 +RTX,1971-01-29,0.7153670191764832 +RTX,1971-02-01,0.7301170229911804 +RTX,1971-02-02,0.7129089832305908 +RTX,1971-02-03,0.7104510068893433 +RTX,1971-02-04,0.7104510068893433 +RTX,1971-02-05,0.7424089908599854 +RTX,1971-02-08,0.7522420287132263 +RTX,1971-02-09,0.7547000050544739 +RTX,1971-02-10,0.7399500012397766 +RTX,1971-02-11,0.7424089908599854 +RTX,1971-02-12,0.7276589870452881 +RTX,1971-02-16,0.7276589870452881 +RTX,1971-02-17,0.7325760126113892 +RTX,1971-02-18,0.7153670191764832 +RTX,1971-02-19,0.7178260087966919 +RTX,1971-02-22,0.7055339813232422 +RTX,1971-02-23,0.7030760049819946 +RTX,1971-02-24,0.7350339889526367 +RTX,1971-02-25,0.7276589870452881 +RTX,1971-02-26,0.7178260087966919 +RTX,1971-03-01,0.7079920172691345 +RTX,1971-03-02,0.7030760049819946 +RTX,1971-03-03,0.6711180210113525 +RTX,1971-03-04,0.6883260011672974 +RTX,1971-03-05,0.6760339736938477 +RTX,1971-03-08,0.6981589794158936 +RTX,1971-03-09,0.7276589870452881 +RTX,1971-03-10,0.7473250031471252 +RTX,1971-03-11,0.7620750069618225 +RTX,1971-03-12,0.7325760126113892 +RTX,1971-03-15,0.7522420287132263 +RTX,1971-03-16,0.7596169710159302 +RTX,1971-03-17,0.7719079852104187 +RTX,1971-03-18,0.7694500088691711 +RTX,1971-03-19,0.7669919729232788 +RTX,1971-03-22,0.7645339965820312 +RTX,1971-03-23,0.7940329909324646 +RTX,1971-03-24,0.7891169786453247 +RTX,1971-03-25,0.786657989025116 +RTX,1971-03-26,0.791575014591217 +RTX,1971-03-29,0.8014079928398132 +RTX,1971-03-30,0.786657989025116 +RTX,1971-03-31,0.7792829871177673 +RTX,1971-04-01,0.786657989025116 +RTX,1971-04-02,0.7571589946746826 +RTX,1971-04-05,0.749783992767334 +RTX,1971-04-06,0.7473250031471252 +RTX,1971-04-07,0.7596169710159302 +RTX,1971-04-08,0.786657989025116 +RTX,1971-04-12,0.7719079852104187 +RTX,1971-04-13,0.7694500088691711 +RTX,1971-04-14,0.7645339965820312 +RTX,1971-04-15,0.7768250107765198 +RTX,1971-04-16,0.7669919729232788 +RTX,1971-04-19,0.7669919729232788 +RTX,1971-04-20,0.7792829871177673 +RTX,1971-04-21,0.8112409710884094 +RTX,1971-04-22,0.8186159729957581 +RTX,1971-04-23,0.8358240127563477 +RTX,1971-04-26,0.8653240203857422 +RTX,1971-04-27,0.8628659844398499 +RTX,1971-04-28,0.8653240203857422 +RTX,1971-04-29,0.8726990222930908 +RTX,1971-04-30,0.8579490184783936 +RTX,1971-05-03,0.8014079928398132 +RTX,1971-05-04,0.845658004283905 +RTX,1971-05-05,0.828449010848999 +RTX,1971-05-06,0.8358240127563477 +RTX,1971-05-07,0.8358240127563477 +RTX,1971-05-10,0.840740978717804 +RTX,1971-05-11,0.8505740165710449 +RTX,1971-05-12,0.8505740165710449 +RTX,1971-05-13,0.8702409863471985 +RTX,1971-05-14,0.8849909901618958 +RTX,1971-05-17,0.845658004283905 +RTX,1971-05-18,0.8210750222206116 +RTX,1971-05-19,0.8358240127563477 +RTX,1971-05-20,0.8530330061912537 +RTX,1971-05-21,0.8431990146636963 +RTX,1971-05-24,0.8186159729957581 +RTX,1971-05-25,0.791575014591217 +RTX,1971-05-26,0.8063250184059143 +RTX,1971-05-27,0.8038660287857056 +RTX,1971-05-28,0.7842000126838684 +RTX,1971-06-01,0.7571589946746826 +RTX,1971-06-02,0.7571589946746826 +RTX,1971-06-03,0.7571589946746826 +RTX,1971-06-04,0.7571589946746826 +RTX,1971-06-07,0.7596169710159302 +RTX,1971-06-08,0.7276589870452881 +RTX,1971-06-09,0.7276589870452881 +RTX,1971-06-10,0.7276589870452881 +RTX,1971-06-11,0.7227420210838318 +RTX,1971-06-14,0.7350339889526367 +RTX,1971-06-15,0.737492024898529 +RTX,1971-06-16,0.737492024898529 +RTX,1971-06-17,0.7350339889526367 +RTX,1971-06-18,0.7202839851379395 +RTX,1971-06-21,0.7129089832305908 +RTX,1971-06-22,0.7178260087966919 +RTX,1971-06-23,0.7276589870452881 +RTX,1971-06-24,0.7276589870452881 +RTX,1971-06-25,0.7252010107040405 +RTX,1971-06-28,0.7350339889526367 +RTX,1971-06-29,0.7202839851379395 +RTX,1971-06-30,0.7202839851379395 +RTX,1971-07-01,0.7276589870452881 +RTX,1971-07-02,0.7153670191764832 +RTX,1971-07-06,0.7153670191764832 +RTX,1971-07-07,0.7301170229911804 +RTX,1971-07-08,0.7227420210838318 +RTX,1971-07-09,0.7178260087966919 +RTX,1971-07-12,0.7178260087966919 +RTX,1971-07-13,0.695701003074646 +RTX,1971-07-14,0.7006180286407471 +RTX,1971-07-15,0.695701003074646 +RTX,1971-07-16,0.6981589794158936 +RTX,1971-07-19,0.7006180286407471 +RTX,1971-07-20,0.6981589794158936 +RTX,1971-07-21,0.695701003074646 +RTX,1971-07-22,0.6883260011672974 +RTX,1971-07-23,0.6784930229187012 +RTX,1971-07-26,0.6760339736938477 +RTX,1971-07-27,0.6563680171966553 +RTX,1971-07-28,0.6440759897232056 +RTX,1971-07-29,0.631784975528717 +RTX,1971-07-30,0.6244099736213684 +RTX,1971-08-02,0.6219519972801208 +RTX,1971-08-03,0.5899940133094788 +RTX,1971-08-04,0.6022850275039673 +RTX,1971-08-05,0.6096600294113159 +RTX,1971-08-06,0.6022850275039673 +RTX,1971-08-09,0.5850769877433777 +RTX,1971-08-10,0.5973690152168274 +RTX,1971-08-11,0.6145769953727722 +RTX,1971-08-12,0.6219519972801208 +RTX,1971-08-13,0.6244099736213684 +RTX,1971-08-16,0.6563680171966553 +RTX,1971-08-17,0.6735759973526001 +RTX,1971-08-18,0.6735759973526001 +RTX,1971-08-19,0.6686599850654602 +RTX,1971-08-20,0.6637430191040039 +RTX,1971-08-23,0.6662009954452515 +RTX,1971-08-24,0.6637430191040039 +RTX,1971-08-25,0.6686599850654602 +RTX,1971-08-26,0.6489930152893066 +RTX,1971-08-27,0.6268680095672607 +RTX,1971-08-30,0.6219519972801208 +RTX,1971-08-31,0.6096600294113159 +RTX,1971-09-01,0.599826991558075 +RTX,1971-09-02,0.5949100255966187 +RTX,1971-09-03,0.6096600294113159 +RTX,1971-09-07,0.6219519972801208 +RTX,1971-09-08,0.6440759897232056 +RTX,1971-09-09,0.6588259935379028 +RTX,1971-09-10,0.641618013381958 +RTX,1971-09-13,0.6391599774360657 +RTX,1971-09-14,0.6293269991874695 +RTX,1971-09-15,0.6244099736213684 +RTX,1971-09-16,0.6121180057525635 +RTX,1971-09-17,0.6244099736213684 +RTX,1971-09-20,0.6219519972801208 +RTX,1971-09-21,0.6244099736213684 +RTX,1971-09-22,0.6219519972801208 +RTX,1971-09-23,0.6170349717140198 +RTX,1971-09-24,0.5949100255966187 +RTX,1971-09-27,0.6022850275039673 +RTX,1971-09-28,0.5949100255966187 +RTX,1971-09-29,0.5850769877433777 +RTX,1971-09-30,0.599826991558075 +RTX,1971-10-01,0.6194930076599121 +RTX,1971-10-04,0.6096600294113159 +RTX,1971-10-05,0.599826991558075 +RTX,1971-10-06,0.604744017124176 +RTX,1971-10-07,0.6244099736213684 +RTX,1971-10-08,0.6121180057525635 +RTX,1971-10-11,0.6096600294113159 +RTX,1971-10-12,0.6096600294113159 +RTX,1971-10-13,0.5973690152168274 +RTX,1971-10-14,0.58753502368927 +RTX,1971-10-15,0.58753502368927 +RTX,1971-10-18,0.5899940133094788 +RTX,1971-10-19,0.5850769877433777 +RTX,1971-10-20,0.5850769877433777 +RTX,1971-10-21,0.5973690152168274 +RTX,1971-10-22,0.5973690152168274 +RTX,1971-10-25,0.5924519896507263 +RTX,1971-10-26,0.5899940133094788 +RTX,1971-10-27,0.5801600217819214 +RTX,1971-10-28,0.5850769877433777 +RTX,1971-10-29,0.5949100255966187 +RTX,1971-11-01,0.5924519896507263 +RTX,1971-11-02,0.5899940133094788 +RTX,1971-11-03,0.5801600217819214 +RTX,1971-11-04,0.5801600217819214 +RTX,1971-11-05,0.5801600217819214 +RTX,1971-11-08,0.58753502368927 +RTX,1971-11-09,0.5531190037727356 +RTX,1971-11-10,0.508870005607605 +RTX,1971-11-11,0.5064110159873962 +RTX,1971-11-12,0.5309939980506897 +RTX,1971-11-15,0.5285360217094421 +RTX,1971-11-16,0.5113279819488525 +RTX,1971-11-17,0.5113279819488525 +RTX,1971-11-18,0.5162439942359924 +RTX,1971-11-19,0.5113279819488525 +RTX,1971-11-22,0.4867449998855591 +RTX,1971-11-23,0.49657800793647766 +RTX,1971-11-24,0.48428699374198914 +RTX,1971-11-26,0.5014950037002563 +RTX,1971-11-29,0.5211610198020935 +RTX,1971-11-30,0.5309939980506897 +RTX,1971-12-01,0.550661027431488 +RTX,1971-12-02,0.5482019782066345 +RTX,1971-12-03,0.5432860255241394 +RTX,1971-12-06,0.5408279895782471 +RTX,1971-12-07,0.5359110236167908 +RTX,1971-12-08,0.5260779857635498 +RTX,1971-12-09,0.5162439942359924 +RTX,1971-12-10,0.5260779857635498 +RTX,1971-12-13,0.5309939980506897 +RTX,1971-12-14,0.5260779857635498 +RTX,1971-12-15,0.5359110236167908 +RTX,1971-12-16,0.5359110236167908 +RTX,1971-12-17,0.5359110236167908 +RTX,1971-12-20,0.5482019782066345 +RTX,1971-12-21,0.5432860255241394 +RTX,1971-12-22,0.5580360293388367 +RTX,1971-12-23,0.5580360293388367 +RTX,1971-12-27,0.5801600217819214 +RTX,1971-12-28,0.5801600217819214 +RTX,1971-12-29,0.5826190114021301 +RTX,1971-12-30,0.5752440094947815 +RTX,1971-12-31,0.577701985836029 +RTX,1972-01-03,0.5752440094947815 +RTX,1972-01-04,0.6096600294113159 +RTX,1972-01-05,0.6367020010948181 +RTX,1972-01-06,0.6637430191040039 +RTX,1972-01-07,0.6686599850654602 +RTX,1972-01-10,0.6932430267333984 +RTX,1972-01-11,0.6981589794158936 +RTX,1972-01-12,0.7030760049819946 +RTX,1972-01-13,0.6932430267333984 +RTX,1972-01-14,0.6932430267333984 +RTX,1972-01-17,0.7104510068893433 +RTX,1972-01-18,0.7301170229911804 +RTX,1972-01-19,0.7276589870452881 +RTX,1972-01-20,0.7129089832305908 +RTX,1972-01-21,0.7153670191764832 +RTX,1972-01-24,0.7006180286407471 +RTX,1972-01-25,0.7055339813232422 +RTX,1972-01-26,0.6907839775085449 +RTX,1972-01-27,0.7030760049819946 +RTX,1972-01-28,0.7079920172691345 +RTX,1972-01-31,0.7104510068893433 +RTX,1972-02-01,0.7178260087966919 +RTX,1972-02-02,0.6981589794158936 +RTX,1972-02-03,0.6834089756011963 +RTX,1972-02-04,0.6784930229187012 +RTX,1972-02-07,0.6686599850654602 +RTX,1972-02-08,0.6735759973526001 +RTX,1972-02-09,0.6883260011672974 +RTX,1972-02-10,0.7006180286407471 +RTX,1972-02-11,0.7030760049819946 +RTX,1972-02-14,0.6932430267333984 +RTX,1972-02-15,0.6834089756011963 +RTX,1972-02-16,0.6809509992599487 +RTX,1972-02-17,0.6858680248260498 +RTX,1972-02-18,0.6612849831581116 +RTX,1972-02-22,0.6637430191040039 +RTX,1972-02-23,0.6711180210113525 +RTX,1972-02-24,0.6662009954452515 +RTX,1972-02-25,0.6588259935379028 +RTX,1972-02-28,0.6539099812507629 +RTX,1972-02-29,0.6465349793434143 +RTX,1972-03-01,0.6711180210113525 +RTX,1972-03-02,0.6760339736938477 +RTX,1972-03-03,0.6711180210113525 +RTX,1972-03-06,0.6662009954452515 +RTX,1972-03-07,0.6588259935379028 +RTX,1972-03-08,0.6637430191040039 +RTX,1972-03-09,0.6539099812507629 +RTX,1972-03-10,0.6637430191040039 +RTX,1972-03-13,0.6563680171966553 +RTX,1972-03-14,0.6514509916305542 +RTX,1972-03-15,0.6489930152893066 +RTX,1972-03-16,0.6489930152893066 +RTX,1972-03-17,0.6391599774360657 +RTX,1972-03-20,0.631784975528717 +RTX,1972-03-21,0.6244099736213684 +RTX,1972-03-22,0.604744017124176 +RTX,1972-03-23,0.6367020010948181 +RTX,1972-03-24,0.6293269991874695 +RTX,1972-03-27,0.6293269991874695 +RTX,1972-03-28,0.6391599774360657 +RTX,1972-03-29,0.6489930152893066 +RTX,1972-03-30,0.6440759897232056 +RTX,1972-04-03,0.6367020010948181 +RTX,1972-04-04,0.6367020010948181 +RTX,1972-04-05,0.6514509916305542 +RTX,1972-04-06,0.6539099812507629 +RTX,1972-04-07,0.6588259935379028 +RTX,1972-04-10,0.6514509916305542 +RTX,1972-04-11,0.7276589870452881 +RTX,1972-04-12,0.7669919729232788 +RTX,1972-04-13,0.7620750069618225 +RTX,1972-04-14,0.7842000126838684 +RTX,1972-04-17,0.7989500164985657 +RTX,1972-04-18,0.7768250107765198 +RTX,1972-04-19,0.7842000126838684 +RTX,1972-04-20,0.7891169786453247 +RTX,1972-04-21,0.786657989025116 +RTX,1972-04-24,0.7768250107765198 +RTX,1972-04-25,0.7424089908599854 +RTX,1972-04-26,0.749783992767334 +RTX,1972-04-27,0.737492024898529 +RTX,1972-04-28,0.7350339889526367 +RTX,1972-05-01,0.737492024898529 +RTX,1972-05-02,0.7227420210838318 +RTX,1972-05-03,0.7129089832305908 +RTX,1972-05-04,0.7178260087966919 +RTX,1972-05-05,0.7547000050544739 +RTX,1972-05-08,0.7571589946746826 +RTX,1972-05-09,0.7448670268058777 +RTX,1972-05-10,0.7645339965820312 +RTX,1972-05-11,0.7694500088691711 +RTX,1972-05-12,0.7817419767379761 +RTX,1972-05-15,0.7817419767379761 +RTX,1972-05-16,0.7891169786453247 +RTX,1972-05-17,0.7964919805526733 +RTX,1972-05-18,0.8063250184059143 +RTX,1972-05-19,0.8382830023765564 +RTX,1972-05-22,0.8431990146636963 +RTX,1972-05-23,0.840740978717804 +RTX,1972-05-24,0.8137000203132629 +RTX,1972-05-25,0.8137000203132629 +RTX,1972-05-26,0.791575014591217 +RTX,1972-05-30,0.791575014591217 +RTX,1972-05-31,0.7842000126838684 +RTX,1972-06-01,0.7768250107765198 +RTX,1972-06-02,0.7842000126838684 +RTX,1972-06-05,0.786657989025116 +RTX,1972-06-06,0.7792829871177673 +RTX,1972-06-07,0.7669919729232788 +RTX,1972-06-08,0.7645339965820312 +RTX,1972-06-09,0.7522420287132263 +RTX,1972-06-12,0.7399500012397766 +RTX,1972-06-13,0.7325760126113892 +RTX,1972-06-14,0.737492024898529 +RTX,1972-06-15,0.7424089908599854 +RTX,1972-06-16,0.7350339889526367 +RTX,1972-06-19,0.7153670191764832 +RTX,1972-06-20,0.7252010107040405 +RTX,1972-06-21,0.7424089908599854 +RTX,1972-06-22,0.7301170229911804 +RTX,1972-06-23,0.7252010107040405 +RTX,1972-06-26,0.7079920172691345 +RTX,1972-06-27,0.7030760049819946 +RTX,1972-06-28,0.6907839775085449 +RTX,1972-06-29,0.6784930229187012 +RTX,1972-06-30,0.695701003074646 +RTX,1972-07-03,0.7030760049819946 +RTX,1972-07-05,0.6932430267333984 +RTX,1972-07-06,0.7129089832305908 +RTX,1972-07-07,0.6883260011672974 +RTX,1972-07-10,0.6883260011672974 +RTX,1972-07-11,0.6735759973526001 +RTX,1972-07-12,0.6907839775085449 +RTX,1972-07-13,0.6686599850654602 +RTX,1972-07-14,0.6932430267333984 +RTX,1972-07-17,0.6834089756011963 +RTX,1972-07-18,0.6784930229187012 +RTX,1972-07-19,0.7006180286407471 +RTX,1972-07-20,0.7227420210838318 +RTX,1972-07-21,0.737492024898529 +RTX,1972-07-24,0.7669919729232788 +RTX,1972-07-25,0.7473250031471252 +RTX,1972-07-26,0.7276589870452881 +RTX,1972-07-27,0.7252010107040405 +RTX,1972-07-28,0.7252010107040405 +RTX,1972-07-31,0.7669919729232788 +RTX,1972-08-01,0.7571589946746826 +RTX,1972-08-02,0.7743669748306274 +RTX,1972-08-03,0.7768250107765198 +RTX,1972-08-04,0.7768250107765198 +RTX,1972-08-07,0.7669919729232788 +RTX,1972-08-08,0.7817419767379761 +RTX,1972-08-09,0.7842000126838684 +RTX,1972-08-10,0.7743669748306274 +RTX,1972-08-11,0.7768250107765198 +RTX,1972-08-14,0.7817419767379761 +RTX,1972-08-15,0.7743669748306274 +RTX,1972-08-16,0.7571589946746826 +RTX,1972-08-17,0.7571589946746826 +RTX,1972-08-18,0.7620750069618225 +RTX,1972-08-21,0.7522420287132263 +RTX,1972-08-22,0.7473250031471252 +RTX,1972-08-23,0.7473250031471252 +RTX,1972-08-24,0.737492024898529 +RTX,1972-08-25,0.7424089908599854 +RTX,1972-08-28,0.7399500012397766 +RTX,1972-08-29,0.737492024898529 +RTX,1972-08-30,0.737492024898529 +RTX,1972-08-31,0.749783992767334 +RTX,1972-09-01,0.7620750069618225 +RTX,1972-09-05,0.7620750069618225 +RTX,1972-09-06,0.7620750069618225 +RTX,1972-09-07,0.7719079852104187 +RTX,1972-09-08,0.7842000126838684 +RTX,1972-09-11,0.786657989025116 +RTX,1972-09-12,0.8014079928398132 +RTX,1972-09-13,0.8186159729957581 +RTX,1972-09-14,0.8210750222206116 +RTX,1972-09-15,0.8259909749031067 +RTX,1972-09-18,0.8210750222206116 +RTX,1972-09-19,0.8235329985618591 +RTX,1972-09-20,0.7989500164985657 +RTX,1972-09-21,0.8063250184059143 +RTX,1972-09-22,0.8309080004692078 +RTX,1972-09-25,0.8333659768104553 +RTX,1972-09-26,0.840740978717804 +RTX,1972-09-27,0.8309080004692078 +RTX,1972-09-28,0.840740978717804 +RTX,1972-09-29,0.840740978717804 +RTX,1972-10-02,0.840740978717804 +RTX,1972-10-03,0.840740978717804 +RTX,1972-10-04,0.8431990146636963 +RTX,1972-10-05,0.8112409710884094 +RTX,1972-10-06,0.8309080004692078 +RTX,1972-10-09,0.8309080004692078 +RTX,1972-10-10,0.8358240127563477 +RTX,1972-10-11,0.8382830023765564 +RTX,1972-10-12,0.8309080004692078 +RTX,1972-10-13,0.8431990146636963 +RTX,1972-10-16,0.8235329985618591 +RTX,1972-10-17,0.8235329985618591 +RTX,1972-10-18,0.8259909749031067 +RTX,1972-10-19,0.8137000203132629 +RTX,1972-10-20,0.8186159729957581 +RTX,1972-10-23,0.8309080004692078 +RTX,1972-10-24,0.8358240127563477 +RTX,1972-10-25,0.8604069948196411 +RTX,1972-10-26,0.8677819967269897 +RTX,1972-10-27,0.8751569986343384 +RTX,1972-10-30,0.882532000541687 +RTX,1972-10-31,0.9046570062637329 +RTX,1972-11-01,0.9095739722251892 +RTX,1972-11-02,0.9095739722251892 +RTX,1972-11-03,0.9071149826049805 +RTX,1972-11-06,0.8997399806976318 +RTX,1972-11-08,0.9218649864196777 +RTX,1972-11-09,0.936614990234375 +RTX,1972-11-10,0.9538229703903198 +RTX,1972-11-13,0.9439899921417236 +RTX,1972-11-14,0.9341570138931274 +RTX,1972-11-15,0.9316980242729187 +RTX,1972-11-16,0.9144899845123291 +RTX,1972-11-17,0.9071149826049805 +RTX,1972-11-20,0.9095739722251892 +RTX,1972-11-21,0.9071149826049805 +RTX,1972-11-22,0.9046570062637329 +RTX,1972-11-24,0.9046570062637329 +RTX,1972-11-27,0.9046570062637329 +RTX,1972-11-28,0.9046570062637329 +RTX,1972-11-29,0.9046570062637329 +RTX,1972-11-30,0.9292399883270264 +RTX,1972-12-01,0.9316980242729187 +RTX,1972-12-04,0.9243230223655701 +RTX,1972-12-05,0.9243230223655701 +RTX,1972-12-06,0.9316980242729187 +RTX,1972-12-07,0.9341570138931274 +RTX,1972-12-08,0.9415320158004761 +RTX,1972-12-11,0.9587399959564209 +RTX,1972-12-12,0.9538229703903198 +RTX,1972-12-13,0.9489070177078247 +RTX,1972-12-14,0.9144899845123291 +RTX,1972-12-15,0.9095739722251892 +RTX,1972-12-18,0.9046570062637329 +RTX,1972-12-19,0.9046570062637329 +RTX,1972-12-20,0.8972820043563843 +RTX,1972-12-21,0.8899070024490356 +RTX,1972-12-22,0.8948240280151367 +RTX,1972-12-26,0.8948240280151367 +RTX,1972-12-27,0.8751569986343384 +RTX,1972-12-29,0.8751569986343384 +RTX,1973-01-02,0.8751569986343384 +RTX,1973-01-03,0.8997399806976318 +RTX,1973-01-04,0.9021989703178406 +RTX,1973-01-05,0.8997399806976318 +RTX,1973-01-08,0.8972820043563843 +RTX,1973-01-09,0.8972820043563843 +RTX,1973-01-10,0.8751569986343384 +RTX,1973-01-11,0.8628659844398499 +RTX,1973-01-12,0.8235329985618591 +RTX,1973-01-15,0.7768250107765198 +RTX,1973-01-16,0.7792829871177673 +RTX,1973-01-17,0.8137000203132629 +RTX,1973-01-18,0.8014079928398132 +RTX,1973-01-19,0.7989500164985657 +RTX,1973-01-22,0.7989500164985657 +RTX,1973-01-23,0.7989500164985657 +RTX,1973-01-24,0.7989500164985657 +RTX,1973-01-26,0.8161579966545105 +RTX,1973-01-29,0.8161579966545105 +RTX,1973-01-30,0.8210750222206116 +RTX,1973-01-31,0.8210750222206116 +RTX,1973-02-01,0.791575014591217 +RTX,1973-02-02,0.791575014591217 +RTX,1973-02-05,0.7768250107765198 +RTX,1973-02-06,0.7669919729232788 +RTX,1973-02-07,0.7620750069618225 +RTX,1973-02-08,0.7571589946746826 +RTX,1973-02-09,0.7768250107765198 +RTX,1973-02-12,0.791575014591217 +RTX,1973-02-13,0.791575014591217 +RTX,1973-02-14,0.7768250107765198 +RTX,1973-02-15,0.7669919729232788 +RTX,1973-02-16,0.7743669748306274 +RTX,1973-02-20,0.786657989025116 +RTX,1973-02-21,0.7792829871177673 +RTX,1973-02-22,0.7669919729232788 +RTX,1973-02-23,0.7571589946746826 +RTX,1973-02-26,0.7522420287132263 +RTX,1973-02-27,0.7547000050544739 +RTX,1973-02-28,0.7547000050544739 +RTX,1973-03-01,0.7547000050544739 +RTX,1973-03-02,0.7596169710159302 +RTX,1973-03-05,0.7792829871177673 +RTX,1973-03-06,0.786657989025116 +RTX,1973-03-07,0.7940329909324646 +RTX,1973-03-08,0.7817419767379761 +RTX,1973-03-09,0.7620750069618225 +RTX,1973-03-12,0.7596169710159302 +RTX,1973-03-13,0.7596169710159302 +RTX,1973-03-14,0.7571589946746826 +RTX,1973-03-15,0.7473250031471252 +RTX,1973-03-16,0.7276589870452881 +RTX,1973-03-19,0.7178260087966919 +RTX,1973-03-20,0.7104510068893433 +RTX,1973-03-21,0.7055339813232422 +RTX,1973-03-22,0.6981589794158936 +RTX,1973-03-23,0.7178260087966919 +RTX,1973-03-26,0.7178260087966919 +RTX,1973-03-27,0.7252010107040405 +RTX,1973-03-28,0.7178260087966919 +RTX,1973-03-29,0.7178260087966919 +RTX,1973-03-30,0.7129089832305908 +RTX,1973-04-02,0.7030760049819946 +RTX,1973-04-03,0.6883260011672974 +RTX,1973-04-04,0.6834089756011963 +RTX,1973-04-05,0.6907839775085449 +RTX,1973-04-06,0.6883260011672974 +RTX,1973-04-09,0.6981589794158936 +RTX,1973-04-10,0.7006180286407471 +RTX,1973-04-11,0.7129089832305908 +RTX,1973-04-12,0.7252010107040405 +RTX,1973-04-13,0.7079920172691345 +RTX,1973-04-16,0.7252010107040405 +RTX,1973-04-17,0.7252010107040405 +RTX,1973-04-18,0.7473250031471252 +RTX,1973-04-19,0.7669919729232788 +RTX,1973-04-23,0.7792829871177673 +RTX,1973-04-24,0.7669919729232788 +RTX,1973-04-25,0.7276589870452881 +RTX,1973-04-26,0.7227420210838318 +RTX,1973-04-27,0.7104510068893433 +RTX,1973-04-30,0.7030760049819946 +RTX,1973-05-01,0.7104510068893433 +RTX,1973-05-02,0.7202839851379395 +RTX,1973-05-03,0.7325760126113892 +RTX,1973-05-04,0.7522420287132263 +RTX,1973-05-07,0.737492024898529 +RTX,1973-05-08,0.737492024898529 +RTX,1973-05-09,0.7522420287132263 +RTX,1973-05-10,0.7473250031471252 +RTX,1973-05-11,0.7620750069618225 +RTX,1973-05-14,0.7473250031471252 +RTX,1973-05-15,0.7473250031471252 +RTX,1973-05-16,0.7473250031471252 +RTX,1973-05-17,0.7473250031471252 +RTX,1973-05-18,0.7252010107040405 +RTX,1973-05-21,0.7129089832305908 +RTX,1973-05-22,0.7227420210838318 +RTX,1973-05-23,0.7227420210838318 +RTX,1973-05-24,0.7473250031471252 +RTX,1973-05-25,0.7448670268058777 +RTX,1973-05-29,0.7129089832305908 +RTX,1973-05-30,0.6981589794158936 +RTX,1973-05-31,0.7030760049819946 +RTX,1973-06-01,0.6883260011672974 +RTX,1973-06-04,0.6539099812507629 +RTX,1973-06-05,0.6440759897232056 +RTX,1973-06-06,0.6244099736213684 +RTX,1973-06-07,0.6170349717140198 +RTX,1973-06-08,0.6244099736213684 +RTX,1973-06-11,0.6194930076599121 +RTX,1973-06-12,0.6194930076599121 +RTX,1973-06-13,0.6096600294113159 +RTX,1973-06-14,0.604744017124176 +RTX,1973-06-15,0.6022850275039673 +RTX,1973-06-18,0.5555769801139832 +RTX,1973-06-19,0.5703269839286804 +RTX,1973-06-20,0.5580360293388367 +RTX,1973-06-21,0.550661027431488 +RTX,1973-06-22,0.550661027431488 +RTX,1973-06-25,0.5383689999580383 +RTX,1973-06-26,0.5654109716415405 +RTX,1973-06-27,0.5654109716415405 +RTX,1973-06-28,0.5604940056800842 +RTX,1973-06-29,0.5432860255241394 +RTX,1973-07-02,0.5309939980506897 +RTX,1973-07-03,0.5359110236167908 +RTX,1973-07-05,0.5408279895782471 +RTX,1973-07-06,0.5408279895782471 +RTX,1973-07-09,0.5604940056800842 +RTX,1973-07-10,0.5826190114021301 +RTX,1973-07-11,0.599826991558075 +RTX,1973-07-12,0.5850769877433777 +RTX,1973-07-13,0.5604940056800842 +RTX,1973-07-16,0.5604940056800842 +RTX,1973-07-17,0.5678690075874329 +RTX,1973-07-18,0.5654109716415405 +RTX,1973-07-19,0.5604940056800842 +RTX,1973-07-20,0.5703269839286804 +RTX,1973-07-23,0.5678690075874329 +RTX,1973-07-24,0.5752440094947815 +RTX,1973-07-25,0.5752440094947815 +RTX,1973-07-26,0.5580360293388367 +RTX,1973-07-27,0.6022850275039673 +RTX,1973-07-30,0.6022850275039673 +RTX,1973-07-31,0.6022850275039673 +RTX,1973-08-01,0.5604940056800842 +RTX,1973-08-02,0.5654109716415405 +RTX,1973-08-03,0.5580360293388367 +RTX,1973-08-06,0.5752440094947815 +RTX,1973-08-07,0.577701985836029 +RTX,1973-08-08,0.5678690075874329 +RTX,1973-08-09,0.5703269839286804 +RTX,1973-08-10,0.5482019782066345 +RTX,1973-08-13,0.5309939980506897 +RTX,1973-08-14,0.5309939980506897 +RTX,1973-08-15,0.5309939980506897 +RTX,1973-08-16,0.5383689999580383 +RTX,1973-08-17,0.5260779857635498 +RTX,1973-08-20,0.5309939980506897 +RTX,1973-08-21,0.5260779857635498 +RTX,1973-08-22,0.5064110159873962 +RTX,1973-08-23,0.508870005607605 +RTX,1973-08-24,0.5359110236167908 +RTX,1973-08-27,0.5309939980506897 +RTX,1973-08-28,0.5285360217094421 +RTX,1973-08-29,0.5260779857635498 +RTX,1973-08-30,0.5187029838562012 +RTX,1973-08-31,0.5211610198020935 +RTX,1973-09-04,0.5359110236167908 +RTX,1973-09-05,0.5359110236167908 +RTX,1973-09-06,0.545744001865387 +RTX,1973-09-07,0.5555769801139832 +RTX,1973-09-10,0.5703269839286804 +RTX,1973-09-11,0.5629519820213318 +RTX,1973-09-12,0.5555769801139832 +RTX,1973-09-13,0.5555769801139832 +RTX,1973-09-14,0.5654109716415405 +RTX,1973-09-17,0.5604940056800842 +RTX,1973-09-18,0.5654109716415405 +RTX,1973-09-19,0.5604940056800842 +RTX,1973-09-20,0.5654109716415405 +RTX,1973-09-21,0.5801600217819214 +RTX,1973-09-24,0.5949100255966187 +RTX,1973-09-25,0.6145769953727722 +RTX,1973-09-26,0.6170349717140198 +RTX,1973-09-27,0.6219519972801208 +RTX,1973-09-28,0.6293269991874695 +RTX,1973-10-01,0.6367020010948181 +RTX,1973-10-02,0.6489930152893066 +RTX,1973-10-03,0.6342430114746094 +RTX,1973-10-04,0.6145769953727722 +RTX,1973-10-05,0.604744017124176 +RTX,1973-10-08,0.631784975528717 +RTX,1973-10-09,0.6145769953727722 +RTX,1973-10-10,0.6022850275039673 +RTX,1973-10-11,0.6244099736213684 +RTX,1973-10-12,0.6391599774360657 +RTX,1973-10-15,0.6268680095672607 +RTX,1973-10-16,0.631784975528717 +RTX,1973-10-17,0.6539099812507629 +RTX,1973-10-18,0.6735759973526001 +RTX,1973-10-19,0.6784930229187012 +RTX,1973-10-22,0.6834089756011963 +RTX,1973-10-23,0.6784930229187012 +RTX,1973-10-24,0.6637430191040039 +RTX,1973-10-25,0.6440759897232056 +RTX,1973-10-26,0.6465349793434143 +RTX,1973-10-29,0.6440759897232056 +RTX,1973-10-30,0.6194930076599121 +RTX,1973-10-31,0.6121180057525635 +RTX,1973-11-01,0.5949100255966187 +RTX,1973-11-02,0.5703269839286804 +RTX,1973-11-05,0.5678690075874329 +RTX,1973-11-06,0.5703269839286804 +RTX,1973-11-07,0.5801600217819214 +RTX,1973-11-08,0.5949100255966187 +RTX,1973-11-09,0.5899940133094788 +RTX,1973-11-12,0.5899940133094788 +RTX,1973-11-13,0.5949100255966187 +RTX,1973-11-14,0.550661027431488 +RTX,1973-11-15,0.5482019782066345 +RTX,1973-11-16,0.550661027431488 +RTX,1973-11-19,0.5482019782066345 +RTX,1973-11-20,0.5113279819488525 +RTX,1973-11-21,0.5211610198020935 +RTX,1973-11-23,0.5236189961433411 +RTX,1973-11-26,0.5162439942359924 +RTX,1973-11-27,0.5014950037002563 +RTX,1973-11-28,0.5113279819488525 +RTX,1973-11-29,0.508870005607605 +RTX,1973-11-30,0.4867449998855591 +RTX,1973-12-03,0.45724499225616455 +RTX,1973-12-04,0.4818280041217804 +RTX,1973-12-05,0.4424949884414673 +RTX,1973-12-06,0.4719949960708618 +RTX,1973-12-07,0.5039529800415039 +RTX,1973-12-10,0.4769119918346405 +RTX,1973-12-11,0.45232900977134705 +RTX,1973-12-12,0.45232900977134705 +RTX,1973-12-13,0.43020400404930115 +RTX,1973-12-14,0.45232900977134705 +RTX,1973-12-17,0.4424949884414673 +RTX,1973-12-18,0.4990360140800476 +RTX,1973-12-19,0.5014950037002563 +RTX,1973-12-20,0.4990360140800476 +RTX,1973-12-21,0.4719949960708618 +RTX,1973-12-24,0.4769119918346405 +RTX,1973-12-26,0.4867449998855591 +RTX,1973-12-27,0.48428699374198914 +RTX,1973-12-28,0.47936999797821045 +RTX,1973-12-31,0.46707800030708313 +RTX,1974-01-02,0.46707800030708313 +RTX,1974-01-03,0.4719949960708618 +RTX,1974-01-04,0.4818280041217804 +RTX,1974-01-07,0.4769119918346405 +RTX,1974-01-08,0.46707800030708313 +RTX,1974-01-09,0.45724499225616455 +RTX,1974-01-10,0.45724499225616455 +RTX,1974-01-11,0.4719949960708618 +RTX,1974-01-14,0.46216198801994324 +RTX,1974-01-15,0.46216198801994324 +RTX,1974-01-16,0.48920300602912903 +RTX,1974-01-17,0.47936999797821045 +RTX,1974-01-18,0.4769119918346405 +RTX,1974-01-21,0.4646199941635132 +RTX,1974-01-22,0.4597029983997345 +RTX,1974-01-23,0.45724499225616455 +RTX,1974-01-24,0.46216198801994324 +RTX,1974-01-25,0.45724499225616455 +RTX,1974-01-28,0.4498699903488159 +RTX,1974-01-29,0.44741201400756836 +RTX,1974-01-30,0.4597029983997345 +RTX,1974-01-31,0.4597029983997345 +RTX,1974-02-01,0.44741201400756836 +RTX,1974-02-04,0.44741201400756836 +RTX,1974-02-05,0.4498699903488159 +RTX,1974-02-06,0.46707800030708313 +RTX,1974-02-07,0.47936999797821045 +RTX,1974-02-08,0.47936999797821045 +RTX,1974-02-11,0.4597029983997345 +RTX,1974-02-12,0.46707800030708313 +RTX,1974-02-13,0.4597029983997345 +RTX,1974-02-14,0.46216198801994324 +RTX,1974-02-15,0.46953698992729187 +RTX,1974-02-19,0.47445300221443176 +RTX,1974-02-20,0.4719949960708618 +RTX,1974-02-21,0.4719949960708618 +RTX,1974-02-22,0.4769119918346405 +RTX,1974-02-25,0.4818280041217804 +RTX,1974-02-26,0.4990360140800476 +RTX,1974-02-27,0.49657800793647766 +RTX,1974-02-28,0.49657800793647766 +RTX,1974-03-01,0.5014950037002563 +RTX,1974-03-04,0.5113279819488525 +RTX,1974-03-05,0.5260779857635498 +RTX,1974-03-06,0.5359110236167908 +RTX,1974-03-07,0.5408279895782471 +RTX,1974-03-08,0.550661027431488 +RTX,1974-03-11,0.5678690075874329 +RTX,1974-03-12,0.5654109716415405 +RTX,1974-03-13,0.5580360293388367 +RTX,1974-03-14,0.5555769801139832 +RTX,1974-03-15,0.5678690075874329 +RTX,1974-03-18,0.5703269839286804 +RTX,1974-03-19,0.5531190037727356 +RTX,1974-03-20,0.5432860255241394 +RTX,1974-03-21,0.550661027431488 +RTX,1974-03-22,0.550661027431488 +RTX,1974-03-25,0.550661027431488 +RTX,1974-03-26,0.5432860255241394 +RTX,1974-03-27,0.5359110236167908 +RTX,1974-03-28,0.5211610198020935 +RTX,1974-03-29,0.5236189961433411 +RTX,1974-04-01,0.5113279819488525 +RTX,1974-04-02,0.5014950037002563 +RTX,1974-04-03,0.508870005607605 +RTX,1974-04-04,0.508870005607605 +RTX,1974-04-05,0.5064110159873962 +RTX,1974-04-08,0.4941200017929077 +RTX,1974-04-09,0.5260779857635498 +RTX,1974-04-10,0.5432860255241394 +RTX,1974-04-11,0.5432860255241394 +RTX,1974-04-15,0.5334529876708984 +RTX,1974-04-16,0.5482019782066345 +RTX,1974-04-17,0.545744001865387 +RTX,1974-04-18,0.5482019782066345 +RTX,1974-04-19,0.5260779857635498 +RTX,1974-04-22,0.5236189961433411 +RTX,1974-04-23,0.5211610198020935 +RTX,1974-04-24,0.5187029838562012 +RTX,1974-04-25,0.5187029838562012 +RTX,1974-04-26,0.5408279895782471 +RTX,1974-04-29,0.5604940056800842 +RTX,1974-04-30,0.550661027431488 +RTX,1974-05-01,0.5604940056800842 +RTX,1974-05-02,0.5604940056800842 +RTX,1974-05-03,0.545744001865387 +RTX,1974-05-06,0.5604940056800842 +RTX,1974-05-07,0.5629519820213318 +RTX,1974-05-08,0.5678690075874329 +RTX,1974-05-09,0.5801600217819214 +RTX,1974-05-10,0.5555769801139832 +RTX,1974-05-13,0.5703269839286804 +RTX,1974-05-14,0.5727859735488892 +RTX,1974-05-15,0.5604940056800842 +RTX,1974-05-16,0.545744001865387 +RTX,1974-05-17,0.5359110236167908 +RTX,1974-05-20,0.5359110236167908 +RTX,1974-05-21,0.5359110236167908 +RTX,1974-05-22,0.5285360217094421 +RTX,1974-05-23,0.5359110236167908 +RTX,1974-05-24,0.5309939980506897 +RTX,1974-05-28,0.5309939980506897 +RTX,1974-05-29,0.5236189961433411 +RTX,1974-05-30,0.5211610198020935 +RTX,1974-05-31,0.5211610198020935 +RTX,1974-06-03,0.5309939980506897 +RTX,1974-06-04,0.5309939980506897 +RTX,1974-06-05,0.5309939980506897 +RTX,1974-06-06,0.5260779857635498 +RTX,1974-06-07,0.5334529876708984 +RTX,1974-06-10,0.545744001865387 +RTX,1974-06-11,0.545744001865387 +RTX,1974-06-12,0.5408279895782471 +RTX,1974-06-13,0.550661027431488 +RTX,1974-06-14,0.5580360293388367 +RTX,1974-06-17,0.550661027431488 +RTX,1974-06-18,0.5531190037727356 +RTX,1974-06-19,0.5482019782066345 +RTX,1974-06-20,0.5383689999580383 +RTX,1974-06-21,0.5334529876708984 +RTX,1974-06-24,0.5334529876708984 +RTX,1974-06-25,0.5408279895782471 +RTX,1974-06-26,0.5383689999580383 +RTX,1974-06-27,0.5187029838562012 +RTX,1974-06-28,0.5162439942359924 +RTX,1974-07-01,0.5113279819488525 +RTX,1974-07-02,0.5113279819488525 +RTX,1974-07-03,0.5260779857635498 +RTX,1974-07-05,0.5064110159873962 +RTX,1974-07-08,0.5162439942359924 +RTX,1974-07-09,0.4769119918346405 +RTX,1974-07-10,0.47936999797821045 +RTX,1974-07-11,0.49657800793647766 +RTX,1974-07-12,0.5014950037002563 +RTX,1974-07-15,0.49657800793647766 +RTX,1974-07-16,0.48920300602912903 +RTX,1974-07-17,0.49657800793647766 +RTX,1974-07-18,0.4990360140800476 +RTX,1974-07-19,0.4990360140800476 +RTX,1974-07-22,0.5014950037002563 +RTX,1974-07-23,0.5211610198020935 +RTX,1974-07-24,0.5236189961433411 +RTX,1974-07-25,0.5064110159873962 +RTX,1974-07-26,0.5113279819488525 +RTX,1974-07-29,0.4769119918346405 +RTX,1974-07-30,0.4818280041217804 +RTX,1974-07-31,0.4769119918346405 +RTX,1974-08-01,0.47445300221443176 +RTX,1974-08-02,0.47936999797821045 +RTX,1974-08-05,0.49657800793647766 +RTX,1974-08-06,0.5064110159873962 +RTX,1974-08-07,0.5309939980506897 +RTX,1974-08-08,0.5309939980506897 +RTX,1974-08-09,0.5383689999580383 +RTX,1974-08-12,0.5309939980506897 +RTX,1974-08-13,0.5309939980506897 +RTX,1974-08-14,0.5260779857635498 +RTX,1974-08-15,0.5334529876708984 +RTX,1974-08-16,0.5408279895782471 +RTX,1974-08-19,0.5236189961433411 +RTX,1974-08-20,0.5309939980506897 +RTX,1974-08-21,0.5359110236167908 +RTX,1974-08-22,0.5383689999580383 +RTX,1974-08-23,0.5309939980506897 +RTX,1974-08-26,0.5482019782066345 +RTX,1974-08-27,0.5408279895782471 +RTX,1974-08-28,0.5432860255241394 +RTX,1974-08-29,0.5285360217094421 +RTX,1974-08-30,0.5236189961433411 +RTX,1974-09-03,0.5260779857635498 +RTX,1974-09-04,0.5383689999580383 +RTX,1974-09-05,0.5432860255241394 +RTX,1974-09-06,0.550661027431488 +RTX,1974-09-09,0.5309939980506897 +RTX,1974-09-10,0.5113279819488525 +RTX,1974-09-11,0.508870005607605 +RTX,1974-09-12,0.49657800793647766 +RTX,1974-09-13,0.491661012172699 +RTX,1974-09-16,0.5064110159873962 +RTX,1974-09-17,0.4941200017929077 +RTX,1974-09-18,0.4990360140800476 +RTX,1974-09-19,0.5236189961433411 +RTX,1974-09-20,0.5162439942359924 +RTX,1974-09-23,0.5113279819488525 +RTX,1974-09-24,0.5236189961433411 +RTX,1974-09-25,0.5309939980506897 +RTX,1974-09-26,0.5260779857635498 +RTX,1974-09-27,0.5285360217094421 +RTX,1974-09-30,0.5064110159873962 +RTX,1974-10-01,0.5162439942359924 +RTX,1974-10-02,0.5211610198020935 +RTX,1974-10-03,0.5014950037002563 +RTX,1974-10-04,0.5039529800415039 +RTX,1974-10-07,0.5187029838562012 +RTX,1974-10-08,0.5137860178947449 +RTX,1974-10-09,0.5285360217094421 +RTX,1974-10-10,0.5678690075874329 +RTX,1974-10-11,0.5629519820213318 +RTX,1974-10-14,0.5752440094947815 +RTX,1974-10-15,0.5482019782066345 +RTX,1974-10-16,0.5482019782066345 +RTX,1974-10-17,0.5580360293388367 +RTX,1974-10-18,0.5604940056800842 +RTX,1974-10-21,0.5703269839286804 +RTX,1974-10-22,0.5678690075874329 +RTX,1974-10-23,0.5654109716415405 +RTX,1974-10-24,0.5482019782066345 +RTX,1974-10-25,0.545744001865387 +RTX,1974-10-28,0.5555769801139832 +RTX,1974-10-29,0.5654109716415405 +RTX,1974-10-30,0.5629519820213318 +RTX,1974-10-31,0.5629519820213318 +RTX,1974-11-01,0.5580360293388367 +RTX,1974-11-04,0.550661027431488 +RTX,1974-11-05,0.5531190037727356 +RTX,1974-11-06,0.550661027431488 +RTX,1974-11-07,0.5826190114021301 +RTX,1974-11-08,0.5826190114021301 +RTX,1974-11-11,0.604744017124176 +RTX,1974-11-12,0.5924519896507263 +RTX,1974-11-13,0.5973690152168274 +RTX,1974-11-14,0.5949100255966187 +RTX,1974-11-15,0.58753502368927 +RTX,1974-11-18,0.5703269839286804 +RTX,1974-11-19,0.5604940056800842 +RTX,1974-11-20,0.5654109716415405 +RTX,1974-11-21,0.5555769801139832 +RTX,1974-11-22,0.5899940133094788 +RTX,1974-11-25,0.5899940133094788 +RTX,1974-11-26,0.5899940133094788 +RTX,1974-11-27,0.5850769877433777 +RTX,1974-11-29,0.5899940133094788 +RTX,1974-12-02,0.5654109716415405 +RTX,1974-12-03,0.5531190037727356 +RTX,1974-12-04,0.5629519820213318 +RTX,1974-12-05,0.5555769801139832 +RTX,1974-12-06,0.5604940056800842 +RTX,1974-12-09,0.577701985836029 +RTX,1974-12-10,0.58753502368927 +RTX,1974-12-11,0.5826190114021301 +RTX,1974-12-12,0.5727859735488892 +RTX,1974-12-13,0.5604940056800842 +RTX,1974-12-16,0.5555769801139832 +RTX,1974-12-17,0.577701985836029 +RTX,1974-12-18,0.604744017124176 +RTX,1974-12-19,0.6244099736213684 +RTX,1974-12-20,0.6244099736213684 +RTX,1974-12-23,0.6096600294113159 +RTX,1974-12-24,0.6194930076599121 +RTX,1974-12-26,0.6342430114746094 +RTX,1974-12-27,0.6342430114746094 +RTX,1974-12-30,0.6342430114746094 +RTX,1974-12-31,0.641618013381958 +RTX,1975-01-02,0.6293269991874695 +RTX,1975-01-03,0.6440759897232056 +RTX,1975-01-06,0.6588259935379028 +RTX,1975-01-07,0.6489930152893066 +RTX,1975-01-08,0.6170349717140198 +RTX,1975-01-09,0.641618013381958 +RTX,1975-01-10,0.6637430191040039 +RTX,1975-01-13,0.6662009954452515 +RTX,1975-01-14,0.6440759897232056 +RTX,1975-01-15,0.6662009954452515 +RTX,1975-01-16,0.6637430191040039 +RTX,1975-01-17,0.6637430191040039 +RTX,1975-01-20,0.6883260011672974 +RTX,1975-01-21,0.6932430267333984 +RTX,1975-01-22,0.7129089832305908 +RTX,1975-01-23,0.7202839851379395 +RTX,1975-01-24,0.7055339813232422 +RTX,1975-01-27,0.7227420210838318 +RTX,1975-01-28,0.7227420210838318 +RTX,1975-01-29,0.7079920172691345 +RTX,1975-01-30,0.6883260011672974 +RTX,1975-01-31,0.6686599850654602 +RTX,1975-02-03,0.7030760049819946 +RTX,1975-02-04,0.7055339813232422 +RTX,1975-02-05,0.7104510068893433 +RTX,1975-02-06,0.7079920172691345 +RTX,1975-02-07,0.7030760049819946 +RTX,1975-02-10,0.6932430267333984 +RTX,1975-02-11,0.6981589794158936 +RTX,1975-02-12,0.7079920172691345 +RTX,1975-02-13,0.7227420210838318 +RTX,1975-02-14,0.7079920172691345 +RTX,1975-02-18,0.6981589794158936 +RTX,1975-02-19,0.6834089756011963 +RTX,1975-02-20,0.6858680248260498 +RTX,1975-02-21,0.6834089756011963 +RTX,1975-02-24,0.6735759973526001 +RTX,1975-02-25,0.6711180210113525 +RTX,1975-02-26,0.6981589794158936 +RTX,1975-02-27,0.7006180286407471 +RTX,1975-02-28,0.7079920172691345 +RTX,1975-03-03,0.7252010107040405 +RTX,1975-03-04,0.7276589870452881 +RTX,1975-03-05,0.7252010107040405 +RTX,1975-03-06,0.7276589870452881 +RTX,1975-03-07,0.7350339889526367 +RTX,1975-03-10,0.7448670268058777 +RTX,1975-03-11,0.7620750069618225 +RTX,1975-03-12,0.7768250107765198 +RTX,1975-03-13,0.7694500088691711 +RTX,1975-03-14,0.7842000126838684 +RTX,1975-03-17,0.8161579966545105 +RTX,1975-03-18,0.8161579966545105 +RTX,1975-03-19,0.7891169786453247 +RTX,1975-03-20,0.8063250184059143 +RTX,1975-03-21,0.7964919805526733 +RTX,1975-03-24,0.7620750069618225 +RTX,1975-03-25,0.7964919805526733 +RTX,1975-03-26,0.8137000203132629 +RTX,1975-03-27,0.8063250184059143 +RTX,1975-03-31,0.8063250184059143 +RTX,1975-04-01,0.786657989025116 +RTX,1975-04-02,0.7645339965820312 +RTX,1975-04-03,0.7669919729232788 +RTX,1975-04-04,0.7792829871177673 +RTX,1975-04-07,0.8014079928398132 +RTX,1975-04-08,0.8186159729957581 +RTX,1975-04-09,0.845658004283905 +RTX,1975-04-10,0.8800740242004395 +RTX,1975-04-11,0.8800740242004395 +RTX,1975-04-14,0.9021989703178406 +RTX,1975-04-15,0.8948240280151367 +RTX,1975-04-16,0.8849909901618958 +RTX,1975-04-17,0.9095739722251892 +RTX,1975-04-18,0.8997399806976318 +RTX,1975-04-21,0.8997399806976318 +RTX,1975-04-22,0.8997399806976318 +RTX,1975-04-23,0.8800740242004395 +RTX,1975-04-24,0.8849909901618958 +RTX,1975-04-25,0.9120320081710815 +RTX,1975-04-28,0.9243230223655701 +RTX,1975-04-29,0.9169489741325378 +RTX,1975-04-30,0.9439899921417236 +RTX,1975-05-01,0.9390730261802673 +RTX,1975-05-02,0.9685729742050171 +RTX,1975-05-05,0.9538229703903198 +RTX,1975-05-06,0.9267820119857788 +RTX,1975-05-07,0.9267820119857788 +RTX,1975-05-08,0.9439899921417236 +RTX,1975-05-09,0.9611979722976685 +RTX,1975-05-12,0.946448028087616 +RTX,1975-05-13,0.9513649940490723 +RTX,1975-05-14,0.9611979722976685 +RTX,1975-05-15,0.9636560082435608 +RTX,1975-05-16,0.9390730261802673 +RTX,1975-05-19,0.9439899921417236 +RTX,1975-05-20,0.9316980242729187 +RTX,1975-05-21,0.9218649864196777 +RTX,1975-05-22,0.9218649864196777 +RTX,1975-05-23,0.9439899921417236 +RTX,1975-05-27,0.9415320158004761 +RTX,1975-05-28,0.9415320158004761 +RTX,1975-05-29,0.9292399883270264 +RTX,1975-05-30,0.9439899921417236 +RTX,1975-06-02,0.9759479761123657 +RTX,1975-06-03,0.9980729818344116 +RTX,1975-06-04,1.0177390575408936 +RTX,1975-06-05,1.0496970415115356 +RTX,1975-06-06,1.0718220472335815 +RTX,1975-06-09,1.0890300273895264 +RTX,1975-06-10,1.0693639516830444 +RTX,1975-06-11,1.0595300197601318 +RTX,1975-06-12,1.0521550178527832 +RTX,1975-06-13,1.0841130018234253 +RTX,1975-06-16,1.1111550331115723 +RTX,1975-06-17,1.1431130170822144 +RTX,1975-06-18,1.155403971672058 +RTX,1975-06-19,1.145570993423462 +RTX,1975-06-20,1.1652380228042603 +RTX,1975-06-23,1.1971960067749023 +RTX,1975-06-24,1.2144039869308472 +RTX,1975-06-25,1.1603209972381592 +RTX,1975-06-26,1.1160709857940674 +RTX,1975-06-27,1.091488003730774 +RTX,1975-06-30,1.1406539678573608 +RTX,1975-07-01,1.1381959915161133 +RTX,1975-07-02,1.118530035018921 +RTX,1975-07-03,1.1357380151748657 +RTX,1975-07-07,1.1209880113601685 +RTX,1975-07-08,1.0865720510482788 +RTX,1975-07-09,1.1062380075454712 +RTX,1975-07-10,1.1160709857940674 +RTX,1975-07-11,1.1357380151748657 +RTX,1975-07-14,1.1308209896087646 +RTX,1975-07-15,1.1480289697647095 +RTX,1975-07-16,1.1209880113601685 +RTX,1975-07-17,1.1332800388336182 +RTX,1975-07-18,1.128363013267517 +RTX,1975-07-21,1.1062380075454712 +RTX,1975-07-22,1.091488003730774 +RTX,1975-07-23,1.0496970415115356 +RTX,1975-07-24,1.0570720434188843 +RTX,1975-07-25,1.0472389459609985 +RTX,1975-07-28,1.0029890537261963 +RTX,1975-07-29,1.0029890537261963 +RTX,1975-07-30,1.044780969619751 +RTX,1975-07-31,1.0546139478683472 +RTX,1975-08-01,1.022655963897705 +RTX,1975-08-04,1.0275720357894897 +RTX,1975-08-05,1.0275720357894897 +RTX,1975-08-06,1.0349470376968384 +RTX,1975-08-07,1.0300309658050537 +RTX,1975-08-08,1.022655963897705 +RTX,1975-08-11,1.0275720357894897 +RTX,1975-08-12,1.042322039604187 +RTX,1975-08-13,1.0349470376968384 +RTX,1975-08-14,1.0324889421463013 +RTX,1975-08-15,1.0472389459609985 +RTX,1975-08-18,1.0521550178527832 +RTX,1975-08-19,1.0275720357894897 +RTX,1975-08-20,0.9857810139656067 +RTX,1975-08-21,0.9956139922142029 +RTX,1975-08-22,1.0251140594482422 +RTX,1975-08-25,1.0349470376968384 +RTX,1975-08-26,1.0324889421463013 +RTX,1975-08-27,1.0521550178527832 +RTX,1975-08-28,1.076738953590393 +RTX,1975-08-29,1.0791970491409302 +RTX,1975-09-02,1.0865720510482788 +RTX,1975-09-03,1.0841130018234253 +RTX,1975-09-04,1.1062380075454712 +RTX,1975-09-05,1.1111550331115723 +RTX,1975-09-08,1.1209880113601685 +RTX,1975-09-09,1.1136130094528198 +RTX,1975-09-10,1.0718220472335815 +RTX,1975-09-11,1.0718220472335815 +RTX,1975-09-12,1.0669050216674805 +RTX,1975-09-15,1.0619889497756958 +RTX,1975-09-16,1.0619889497756958 +RTX,1975-09-17,1.0693639516830444 +RTX,1975-09-18,1.0890300273895264 +RTX,1975-09-19,1.118530035018921 +RTX,1975-09-22,1.101322054862976 +RTX,1975-09-23,1.1062380075454712 +RTX,1975-09-24,1.1357380151748657 +RTX,1975-09-25,1.1480289697647095 +RTX,1975-09-26,1.1676959991455078 +RTX,1975-09-29,1.1406539678573608 +RTX,1975-09-30,1.1136130094528198 +RTX,1975-10-01,1.074280023574829 +RTX,1975-10-02,1.1062380075454712 +RTX,1975-10-03,1.1160709857940674 +RTX,1975-10-06,1.1480289697647095 +RTX,1975-10-07,1.145570993423462 +RTX,1975-10-08,1.1603209972381592 +RTX,1975-10-09,1.1308209896087646 +RTX,1975-10-10,1.1209880113601685 +RTX,1975-10-13,1.1406539678573608 +RTX,1975-10-14,1.096405029296875 +RTX,1975-10-15,1.1062380075454712 +RTX,1975-10-16,1.0816550254821777 +RTX,1975-10-17,1.0496970415115356 +RTX,1975-10-20,1.0816550254821777 +RTX,1975-10-21,1.074280023574829 +RTX,1975-10-22,1.0570720434188843 +RTX,1975-10-23,1.0669050216674805 +RTX,1975-10-24,1.0374059677124023 +RTX,1975-10-27,1.0374059677124023 +RTX,1975-10-28,1.0718220472335815 +RTX,1975-10-29,1.042322039604187 +RTX,1975-10-30,1.042322039604187 +RTX,1975-10-31,1.0300309658050537 +RTX,1975-11-03,0.9685729742050171 +RTX,1975-11-04,0.9636560082435608 +RTX,1975-11-05,0.9833229780197144 +RTX,1975-11-06,0.9808650016784668 +RTX,1975-11-07,0.9587399959564209 +RTX,1975-11-10,0.9833229780197144 +RTX,1975-11-11,0.9661149978637695 +RTX,1975-11-12,0.9808650016784668 +RTX,1975-11-13,0.9808650016784668 +RTX,1975-11-14,0.9759479761123657 +RTX,1975-11-17,0.9538229703903198 +RTX,1975-11-18,0.9439899921417236 +RTX,1975-11-19,0.9267820119857788 +RTX,1975-11-20,0.9292399883270264 +RTX,1975-11-21,0.9194070100784302 +RTX,1975-11-24,0.946448028087616 +RTX,1975-11-25,0.9513649940490723 +RTX,1975-11-26,0.9734899997711182 +RTX,1975-11-28,0.9833229780197144 +RTX,1975-12-01,0.9833229780197144 +RTX,1975-12-02,0.9513649940490723 +RTX,1975-12-03,0.9292399883270264 +RTX,1975-12-04,0.9046570062637329 +RTX,1975-12-05,0.8751569986343384 +RTX,1975-12-08,0.8800740242004395 +RTX,1975-12-09,0.8800740242004395 +RTX,1975-12-10,0.8800740242004395 +RTX,1975-12-11,0.8751569986343384 +RTX,1975-12-12,0.8751569986343384 +RTX,1975-12-15,0.8702409863471985 +RTX,1975-12-16,0.8899070024490356 +RTX,1975-12-17,0.8899070024490356 +RTX,1975-12-18,0.9243230223655701 +RTX,1975-12-19,0.9194070100784302 +RTX,1975-12-22,0.9046570062637329 +RTX,1975-12-23,0.8948240280151367 +RTX,1975-12-24,0.9194070100784302 +RTX,1975-12-26,0.9292399883270264 +RTX,1975-12-29,0.9120320081710815 +RTX,1975-12-30,0.9144899845123291 +RTX,1975-12-31,0.9120320081710815 +RTX,1976-01-02,0.9169489741325378 +RTX,1976-01-05,0.9218649864196777 +RTX,1976-01-06,0.9489070177078247 +RTX,1976-01-07,0.9784060120582581 +RTX,1976-01-08,1.0029890537261963 +RTX,1976-01-09,1.0128229856491089 +RTX,1976-01-12,1.0029890537261963 +RTX,1976-01-13,0.9833229780197144 +RTX,1976-01-14,1.0079059600830078 +RTX,1976-01-15,1.0152809619903564 +RTX,1976-01-16,1.03986394405365 +RTX,1976-01-19,1.0251140594482422 +RTX,1976-01-20,1.0251140594482422 +RTX,1976-01-21,1.022655963897705 +RTX,1976-01-22,1.0300309658050537 +RTX,1976-01-23,1.0349470376968384 +RTX,1976-01-26,1.042322039604187 +RTX,1976-01-27,1.0521550178527832 +RTX,1976-01-28,1.0349470376968384 +RTX,1976-01-29,1.0595300197601318 +RTX,1976-01-30,1.0570720434188843 +RTX,1976-02-02,1.0496970415115356 +RTX,1976-02-03,1.0718220472335815 +RTX,1976-02-04,1.096405029296875 +RTX,1976-02-05,1.1062380075454712 +RTX,1976-02-06,1.0890300273895264 +RTX,1976-02-09,1.064447045326233 +RTX,1976-02-10,1.076738953590393 +RTX,1976-02-11,1.0841130018234253 +RTX,1976-02-12,1.0546139478683472 +RTX,1976-02-13,1.0300309658050537 +RTX,1976-02-17,1.0275720357894897 +RTX,1976-02-18,1.0595300197601318 +RTX,1976-02-19,1.0669050216674805 +RTX,1976-02-20,1.0841130018234253 +RTX,1976-02-23,1.101322054862976 +RTX,1976-02-24,1.1332800388336182 +RTX,1976-02-25,1.1750710010528564 +RTX,1976-02-26,1.1603209972381592 +RTX,1976-02-27,1.128363013267517 +RTX,1976-03-01,1.1332800388336182 +RTX,1976-03-02,1.1406539678573608 +RTX,1976-03-03,1.1406539678573608 +RTX,1976-03-04,1.1406539678573608 +RTX,1976-03-05,1.1381959915161133 +RTX,1976-03-08,1.1406539678573608 +RTX,1976-03-09,1.1431130170822144 +RTX,1976-03-10,1.1357380151748657 +RTX,1976-03-11,1.145570993423462 +RTX,1976-03-12,1.1406539678573608 +RTX,1976-03-15,1.1357380151748657 +RTX,1976-03-16,1.1406539678573608 +RTX,1976-03-17,1.1381959915161133 +RTX,1976-03-18,1.128363013267517 +RTX,1976-03-19,1.1332800388336182 +RTX,1976-03-22,1.1381959915161133 +RTX,1976-03-23,1.145570993423462 +RTX,1976-03-24,1.1799869537353516 +RTX,1976-03-25,1.172611951828003 +RTX,1976-03-26,1.177528977394104 +RTX,1976-03-29,1.155403971672058 +RTX,1976-03-30,1.1480289697647095 +RTX,1976-03-31,1.1627789735794067 +RTX,1976-04-01,1.1676959991455078 +RTX,1976-04-02,1.172611951828003 +RTX,1976-04-05,1.177528977394104 +RTX,1976-04-06,1.1922789812088013 +RTX,1976-04-07,1.1750710010528564 +RTX,1976-04-08,1.1750710010528564 +RTX,1976-04-09,1.1627789735794067 +RTX,1976-04-12,1.172611951828003 +RTX,1976-04-13,1.1849039793014526 +RTX,1976-04-14,1.1799869537353516 +RTX,1976-04-15,1.1799869537353516 +RTX,1976-04-19,1.209486961364746 +RTX,1976-04-20,1.253736972808838 +RTX,1976-04-21,1.2783199548721313 +RTX,1976-04-22,1.2979860305786133 +RTX,1976-04-23,1.2783199548721313 +RTX,1976-04-26,1.283236026763916 +RTX,1976-04-27,1.283236026763916 +RTX,1976-04-28,1.2930699586868286 +RTX,1976-04-29,1.3029030561447144 +RTX,1976-04-30,1.2979860305786133 +RTX,1976-05-03,1.28569495677948 +RTX,1976-05-04,1.305361032485962 +RTX,1976-05-05,1.317652940750122 +RTX,1976-05-06,1.317652940750122 +RTX,1976-05-07,1.305361032485962 +RTX,1976-05-10,1.342236042022705 +RTX,1976-05-11,1.3348610401153564 +RTX,1976-05-12,1.342236042022705 +RTX,1976-05-13,1.342236042022705 +RTX,1976-05-14,1.3299440145492554 +RTX,1976-05-17,1.3299440145492554 +RTX,1976-05-18,1.3201110363006592 +RTX,1976-05-19,1.3225690126419067 +RTX,1976-05-20,1.332401990890503 +RTX,1976-05-21,1.3274860382080078 +RTX,1976-05-24,1.3127360343933105 +RTX,1976-05-25,1.317652940750122 +RTX,1976-05-26,1.2979860305786133 +RTX,1976-05-27,1.288153052330017 +RTX,1976-05-28,1.2979860305786133 +RTX,1976-06-01,1.317652940750122 +RTX,1976-06-02,1.3127360343933105 +RTX,1976-06-03,1.3078190088272095 +RTX,1976-06-04,1.2586530447006226 +RTX,1976-06-07,1.2439030408859253 +RTX,1976-06-08,1.2340699434280396 +RTX,1976-06-09,1.209486961364746 +RTX,1976-06-10,1.2586530447006226 +RTX,1976-06-11,1.3029030561447144 +RTX,1976-06-14,1.337319016456604 +RTX,1976-06-15,1.317652940750122 +RTX,1976-06-16,1.3274860382080078 +RTX,1976-06-17,1.337319016456604 +RTX,1976-06-18,1.3274860382080078 +RTX,1976-06-21,1.342236042022705 +RTX,1976-06-22,1.3274860382080078 +RTX,1976-06-23,1.332401990890503 +RTX,1976-06-24,1.3471519947052002 +RTX,1976-06-25,1.337319016456604 +RTX,1976-06-28,1.3619019985198975 +RTX,1976-06-29,1.4307349920272827 +RTX,1976-06-30,1.4700679779052734 +RTX,1976-07-01,1.44548499584198 +RTX,1976-07-02,1.4258179664611816 +RTX,1976-07-06,1.4209020137786865 +RTX,1976-07-07,1.4356509447097778 +RTX,1976-07-08,1.450400948524475 +RTX,1976-07-09,1.44548499584198 +RTX,1976-07-12,1.4209020137786865 +RTX,1976-07-13,1.4258179664611816 +RTX,1976-07-14,1.4012349843978882 +RTX,1976-07-15,1.386484980583191 +RTX,1976-07-16,1.4012349843978882 +RTX,1976-07-19,1.4061520099639893 +RTX,1976-07-20,1.391402006149292 +RTX,1976-07-21,1.386484980583191 +RTX,1976-07-22,1.3569860458374023 +RTX,1976-07-23,1.3668190240859985 +RTX,1976-07-26,1.3471519947052002 +RTX,1976-07-27,1.342236042022705 +RTX,1976-07-28,1.337319016456604 +RTX,1976-07-29,1.3471519947052002 +RTX,1976-07-30,1.3619019985198975 +RTX,1976-08-02,1.3569860458374023 +RTX,1976-08-03,1.3619019985198975 +RTX,1976-08-04,1.3668190240859985 +RTX,1976-08-05,1.3668190240859985 +RTX,1976-08-06,1.3569860458374023 +RTX,1976-08-09,1.3766520023345947 +RTX,1976-08-10,1.386484980583191 +RTX,1976-08-11,1.3766520023345947 +RTX,1976-08-12,1.3815690279006958 +RTX,1976-08-13,1.386484980583191 +RTX,1976-08-16,1.391402006149292 +RTX,1976-08-17,1.391402006149292 +RTX,1976-08-18,1.3766520023345947 +RTX,1976-08-19,1.3471519947052002 +RTX,1976-08-20,1.3127360343933105 +RTX,1976-08-23,1.2979860305786133 +RTX,1976-08-24,1.2979860305786133 +RTX,1976-08-25,1.2979860305786133 +RTX,1976-08-26,1.283236026763916 +RTX,1976-08-27,1.288153052330017 +RTX,1976-08-30,1.2930699586868286 +RTX,1976-08-31,1.3274860382080078 +RTX,1976-09-01,1.337319016456604 +RTX,1976-09-02,1.337319016456604 +RTX,1976-09-03,1.3471519947052002 +RTX,1976-09-07,1.3471519947052002 +RTX,1976-09-08,1.342236042022705 +RTX,1976-09-09,1.3274860382080078 +RTX,1976-09-10,1.3127360343933105 +RTX,1976-09-13,1.3029030561447144 +RTX,1976-09-14,1.288153052330017 +RTX,1976-09-15,1.2930699586868286 +RTX,1976-09-16,1.3029030561447144 +RTX,1976-09-17,1.3274860382080078 +RTX,1976-09-20,1.337319016456604 +RTX,1976-09-21,1.3619019985198975 +RTX,1976-09-22,1.391402006149292 +RTX,1976-09-23,1.4209020137786865 +RTX,1976-09-24,1.396317958831787 +RTX,1976-09-27,1.4012349843978882 +RTX,1976-09-28,1.3717349767684937 +RTX,1976-09-29,1.3717349767684937 +RTX,1976-09-30,1.3619019985198975 +RTX,1976-10-01,1.3225690126419067 +RTX,1976-10-04,1.3471519947052002 +RTX,1976-10-05,1.3274860382080078 +RTX,1976-10-06,1.342236042022705 +RTX,1976-10-07,1.332401990890503 +RTX,1976-10-08,1.332401990890503 +RTX,1976-10-11,1.317652940750122 +RTX,1976-10-12,1.288153052330017 +RTX,1976-10-13,1.3029030561447144 +RTX,1976-10-14,1.288153052330017 +RTX,1976-10-15,1.3029030561447144 +RTX,1976-10-18,1.3078190088272095 +RTX,1976-10-19,1.3127360343933105 +RTX,1976-10-20,1.2930699586868286 +RTX,1976-10-21,1.288153052330017 +RTX,1976-10-22,1.283236026763916 +RTX,1976-10-25,1.2930699586868286 +RTX,1976-10-26,1.3225690126419067 +RTX,1976-10-27,1.337319016456604 +RTX,1976-10-28,1.3471519947052002 +RTX,1976-10-29,1.3717349767684937 +RTX,1976-11-01,1.3717349767684937 +RTX,1976-11-03,1.3520690202713013 +RTX,1976-11-04,1.3717349767684937 +RTX,1976-11-05,1.3471519947052002 +RTX,1976-11-08,1.3520690202713013 +RTX,1976-11-09,1.3619019985198975 +RTX,1976-11-10,1.3668190240859985 +RTX,1976-11-11,1.3717349767684937 +RTX,1976-11-12,1.3668190240859985 +RTX,1976-11-15,1.3668190240859985 +RTX,1976-11-16,1.3569860458374023 +RTX,1976-11-17,1.3520690202713013 +RTX,1976-11-18,1.3717349767684937 +RTX,1976-11-19,1.3766520023345947 +RTX,1976-11-22,1.386484980583191 +RTX,1976-11-23,1.391402006149292 +RTX,1976-11-24,1.3815690279006958 +RTX,1976-11-26,1.386484980583191 +RTX,1976-11-29,1.391402006149292 +RTX,1976-11-30,1.391402006149292 +RTX,1976-12-01,1.4012349843978882 +RTX,1976-12-02,1.391402006149292 +RTX,1976-12-03,1.4110679626464844 +RTX,1976-12-06,1.4307349920272827 +RTX,1976-12-07,1.450400948524475 +RTX,1976-12-08,1.4799009561538696 +RTX,1976-12-09,1.4995670318603516 +RTX,1976-12-10,1.4848170280456543 +RTX,1976-12-13,1.4700679779052734 +RTX,1976-12-14,1.4651509523391724 +RTX,1976-12-15,1.4799009561538696 +RTX,1976-12-16,1.4553179740905762 +RTX,1976-12-17,1.450400948524475 +RTX,1976-12-20,1.4307349920272827 +RTX,1976-12-21,1.450400948524475 +RTX,1976-12-22,1.450400948524475 +RTX,1976-12-23,1.494650959968567 +RTX,1976-12-27,1.529067039489746 +RTX,1976-12-28,1.5389000177383423 +RTX,1976-12-29,1.5339839458465576 +RTX,1976-12-30,1.529067039489746 +RTX,1976-12-31,1.529067039489746 +RTX,1977-01-03,1.524150013923645 +RTX,1977-01-04,1.5094009637832642 +RTX,1977-01-05,1.5143170356750488 +RTX,1977-01-06,1.524150013923645 +RTX,1977-01-07,1.529067039489746 +RTX,1977-01-10,1.5192339420318604 +RTX,1977-01-11,1.4700679779052734 +RTX,1977-01-12,1.4258179664611816 +RTX,1977-01-13,1.4553179740905762 +RTX,1977-01-14,1.440567970275879 +RTX,1977-01-17,1.4307349920272827 +RTX,1977-01-18,1.4356509447097778 +RTX,1977-01-19,1.4602340459823608 +RTX,1977-01-20,1.44548499584198 +RTX,1977-01-21,1.4553179740905762 +RTX,1977-01-24,1.4799009561538696 +RTX,1977-01-25,1.4700679779052734 +RTX,1977-01-26,1.4553179740905762 +RTX,1977-01-27,1.391402006149292 +RTX,1977-01-28,1.4209020137786865 +RTX,1977-01-31,1.4356509447097778 +RTX,1977-02-01,1.4602340459823608 +RTX,1977-02-02,1.450400948524475 +RTX,1977-02-03,1.44548499584198 +RTX,1977-02-04,1.4307349920272827 +RTX,1977-02-07,1.4258179664611816 +RTX,1977-02-08,1.4110679626464844 +RTX,1977-02-09,1.4061520099639893 +RTX,1977-02-10,1.4012349843978882 +RTX,1977-02-11,1.4061520099639893 +RTX,1977-02-14,1.4159849882125854 +RTX,1977-02-15,1.4061520099639893 +RTX,1977-02-16,1.4061520099639893 +RTX,1977-02-17,1.391402006149292 +RTX,1977-02-18,1.3766520023345947 +RTX,1977-02-22,1.3766520023345947 +RTX,1977-02-23,1.386484980583191 +RTX,1977-02-24,1.3815690279006958 +RTX,1977-02-25,1.396317958831787 +RTX,1977-02-28,1.4012349843978882 +RTX,1977-03-01,1.4159849882125854 +RTX,1977-03-02,1.4356509447097778 +RTX,1977-03-03,1.4209020137786865 +RTX,1977-03-04,1.4159849882125854 +RTX,1977-03-07,1.4258179664611816 +RTX,1977-03-08,1.4258179664611816 +RTX,1977-03-09,1.4159849882125854 +RTX,1977-03-10,1.4110679626464844 +RTX,1977-03-11,1.4159849882125854 +RTX,1977-03-14,1.4356509447097778 +RTX,1977-03-15,1.44548499584198 +RTX,1977-03-16,1.440567970275879 +RTX,1977-03-17,1.44548499584198 +RTX,1977-03-18,1.450400948524475 +RTX,1977-03-21,1.440567970275879 +RTX,1977-03-22,1.4356509447097778 +RTX,1977-03-23,1.396317958831787 +RTX,1977-03-24,1.3668190240859985 +RTX,1977-03-25,1.3668190240859985 +RTX,1977-03-28,1.3569860458374023 +RTX,1977-03-29,1.3668190240859985 +RTX,1977-03-30,1.3569860458374023 +RTX,1977-03-31,1.3668190240859985 +RTX,1977-04-01,1.3668190240859985 +RTX,1977-04-04,1.3569860458374023 +RTX,1977-04-05,1.3668190240859985 +RTX,1977-04-06,1.3619019985198975 +RTX,1977-04-07,1.3717349767684937 +RTX,1977-04-11,1.391402006149292 +RTX,1977-04-12,1.4012349843978882 +RTX,1977-04-13,1.4307349920272827 +RTX,1977-04-14,1.44548499584198 +RTX,1977-04-15,1.4602340459823608 +RTX,1977-04-18,1.474984049797058 +RTX,1977-04-19,1.474984049797058 +RTX,1977-04-20,1.5044840574264526 +RTX,1977-04-21,1.5094009637832642 +RTX,1977-04-22,1.4995670318603516 +RTX,1977-04-25,1.4848170280456543 +RTX,1977-04-26,1.4897340536117554 +RTX,1977-04-27,1.5044840574264526 +RTX,1977-04-28,1.5094009637832642 +RTX,1977-04-29,1.5143170356750488 +RTX,1977-05-02,1.524150013923645 +RTX,1977-05-03,1.529067039489746 +RTX,1977-05-04,1.5389000177383423 +RTX,1977-05-05,1.5389000177383423 +RTX,1977-05-06,1.5389000177383423 +RTX,1977-05-09,1.5585670471191406 +RTX,1977-05-10,1.5929830074310303 +RTX,1977-05-11,1.583150029182434 +RTX,1977-05-12,1.578233003616333 +RTX,1977-05-13,1.573317050933838 +RTX,1977-05-16,1.573317050933838 +RTX,1977-05-17,1.5880659818649292 +RTX,1977-05-18,1.5880659818649292 +RTX,1977-05-19,1.5880659818649292 +RTX,1977-05-20,1.578233003616333 +RTX,1977-05-23,1.5684000253677368 +RTX,1977-05-24,1.5487329959869385 +RTX,1977-05-25,1.494650959968567 +RTX,1977-05-26,1.4897340536117554 +RTX,1977-05-27,1.474984049797058 +RTX,1977-05-31,1.4799009561538696 +RTX,1977-06-01,1.4897340536117554 +RTX,1977-06-02,1.494650959968567 +RTX,1977-06-03,1.5094009637832642 +RTX,1977-06-06,1.4995670318603516 +RTX,1977-06-07,1.5044840574264526 +RTX,1977-06-08,1.5094009637832642 +RTX,1977-06-09,1.494650959968567 +RTX,1977-06-10,1.494650959968567 +RTX,1977-06-13,1.5192339420318604 +RTX,1977-06-14,1.5487329959869385 +RTX,1977-06-15,1.5585670471191406 +RTX,1977-06-16,1.583150029182434 +RTX,1977-06-17,1.5929830074310303 +RTX,1977-06-20,1.5929830074310303 +RTX,1977-06-21,1.6126489639282227 +RTX,1977-06-22,1.6126489639282227 +RTX,1977-06-23,1.5979000329971313 +RTX,1977-06-24,1.6126489639282227 +RTX,1977-06-27,1.5979000329971313 +RTX,1977-06-28,1.6077330112457275 +RTX,1977-06-29,1.5684000253677368 +RTX,1977-06-30,1.573317050933838 +RTX,1977-07-01,1.573317050933838 +RTX,1977-07-05,1.6126489639282227 +RTX,1977-07-06,1.5929830074310303 +RTX,1977-07-07,1.6126489639282227 +RTX,1977-07-08,1.6077330112457275 +RTX,1977-07-11,1.5979000329971313 +RTX,1977-07-12,1.5929830074310303 +RTX,1977-07-13,1.573317050933838 +RTX,1977-07-15,1.5684000253677368 +RTX,1977-07-18,1.5684000253677368 +RTX,1977-07-19,1.5585670471191406 +RTX,1977-07-20,1.5684000253677368 +RTX,1977-07-21,1.578233003616333 +RTX,1977-07-22,1.578233003616333 +RTX,1977-07-25,1.578233003616333 +RTX,1977-07-26,1.578233003616333 +RTX,1977-07-27,1.5192339420318604 +RTX,1977-07-28,1.524150013923645 +RTX,1977-07-29,1.5143170356750488 +RTX,1977-08-01,1.524150013923645 +RTX,1977-08-02,1.5192339420318604 +RTX,1977-08-03,1.5143170356750488 +RTX,1977-08-04,1.5339839458465576 +RTX,1977-08-05,1.529067039489746 +RTX,1977-08-08,1.5044840574264526 +RTX,1977-08-09,1.5192339420318604 +RTX,1977-08-10,1.529067039489746 +RTX,1977-08-11,1.524150013923645 +RTX,1977-08-12,1.474984049797058 +RTX,1977-08-15,1.4553179740905762 +RTX,1977-08-16,1.4553179740905762 +RTX,1977-08-17,1.4356509447097778 +RTX,1977-08-18,1.4110679626464844 +RTX,1977-08-19,1.4110679626464844 +RTX,1977-08-22,1.396317958831787 +RTX,1977-08-23,1.386484980583191 +RTX,1977-08-24,1.4012349843978882 +RTX,1977-08-25,1.396317958831787 +RTX,1977-08-26,1.396317958831787 +RTX,1977-08-29,1.4012349843978882 +RTX,1977-08-30,1.4012349843978882 +RTX,1977-08-31,1.391402006149292 +RTX,1977-09-01,1.450400948524475 +RTX,1977-09-02,1.4799009561538696 +RTX,1977-09-06,1.474984049797058 +RTX,1977-09-07,1.474984049797058 +RTX,1977-09-08,1.4651509523391724 +RTX,1977-09-09,1.4356509447097778 +RTX,1977-09-12,1.4159849882125854 +RTX,1977-09-13,1.4061520099639893 +RTX,1977-09-14,1.4012349843978882 +RTX,1977-09-15,1.4209020137786865 +RTX,1977-09-16,1.4258179664611816 +RTX,1977-09-19,1.391402006149292 +RTX,1977-09-20,1.396317958831787 +RTX,1977-09-21,1.386484980583191 +RTX,1977-09-22,1.3815690279006958 +RTX,1977-09-23,1.386484980583191 +RTX,1977-09-26,1.386484980583191 +RTX,1977-09-27,1.3569860458374023 +RTX,1977-09-28,1.3520690202713013 +RTX,1977-09-29,1.3619019985198975 +RTX,1977-09-30,1.3815690279006958 +RTX,1977-10-03,1.3815690279006958 +RTX,1977-10-04,1.3619019985198975 +RTX,1977-10-05,1.3668190240859985 +RTX,1977-10-06,1.3766520023345947 +RTX,1977-10-07,1.3815690279006958 +RTX,1977-10-10,1.3717349767684937 +RTX,1977-10-11,1.3619019985198975 +RTX,1977-10-12,1.337319016456604 +RTX,1977-10-13,1.3274860382080078 +RTX,1977-10-14,1.317652940750122 +RTX,1977-10-17,1.3668190240859985 +RTX,1977-10-18,1.342236042022705 +RTX,1977-10-19,1.342236042022705 +RTX,1977-10-20,1.3471519947052002 +RTX,1977-10-21,1.337319016456604 +RTX,1977-10-24,1.332401990890503 +RTX,1977-10-25,1.3225690126419067 +RTX,1977-10-26,1.342236042022705 +RTX,1977-10-27,1.3520690202713013 +RTX,1977-10-28,1.3717349767684937 +RTX,1977-10-31,1.3668190240859985 +RTX,1977-11-01,1.3569860458374023 +RTX,1977-11-02,1.332401990890503 +RTX,1977-11-03,1.3471519947052002 +RTX,1977-11-04,1.3717349767684937 +RTX,1977-11-07,1.396317958831787 +RTX,1977-11-08,1.4110679626464844 +RTX,1977-11-09,1.4110679626464844 +RTX,1977-11-10,1.4553179740905762 +RTX,1977-11-11,1.4897340536117554 +RTX,1977-11-14,1.44548499584198 +RTX,1977-11-15,1.4700679779052734 +RTX,1977-11-16,1.44548499584198 +RTX,1977-11-17,1.4307349920272827 +RTX,1977-11-18,1.4356509447097778 +RTX,1977-11-21,1.450400948524475 +RTX,1977-11-22,1.4602340459823608 +RTX,1977-11-23,1.4848170280456543 +RTX,1977-11-25,1.4995670318603516 +RTX,1977-11-28,1.4995670318603516 +RTX,1977-11-29,1.4602340459823608 +RTX,1977-11-30,1.474984049797058 +RTX,1977-12-01,1.4700679779052734 +RTX,1977-12-02,1.4110679626464844 +RTX,1977-12-05,1.440567970275879 +RTX,1977-12-06,1.4061520099639893 +RTX,1977-12-07,1.396317958831787 +RTX,1977-12-08,1.4061520099639893 +RTX,1977-12-09,1.44548499584198 +RTX,1977-12-12,1.4553179740905762 +RTX,1977-12-13,1.4553179740905762 +RTX,1977-12-14,1.450400948524475 +RTX,1977-12-15,1.4553179740905762 +RTX,1977-12-16,1.4356509447097778 +RTX,1977-12-19,1.4209020137786865 +RTX,1977-12-20,1.4159849882125854 +RTX,1977-12-21,1.4061520099639893 +RTX,1977-12-22,1.396317958831787 +RTX,1977-12-23,1.4061520099639893 +RTX,1977-12-27,1.4061520099639893 +RTX,1977-12-28,1.391402006149292 +RTX,1977-12-29,1.391402006149292 +RTX,1977-12-30,1.4110679626464844 +RTX,1978-01-03,1.4012349843978882 +RTX,1978-01-04,1.391402006149292 +RTX,1978-01-05,1.391402006149292 +RTX,1978-01-06,1.3619019985198975 +RTX,1978-01-09,1.317652940750122 +RTX,1978-01-10,1.317652940750122 +RTX,1978-01-11,1.2979860305786133 +RTX,1978-01-12,1.3078190088272095 +RTX,1978-01-13,1.2979860305786133 +RTX,1978-01-16,1.3078190088272095 +RTX,1978-01-17,1.3127360343933105 +RTX,1978-01-18,1.3078190088272095 +RTX,1978-01-19,1.3029030561447144 +RTX,1978-01-20,1.283236026763916 +RTX,1978-01-23,1.2783199548721313 +RTX,1978-01-24,1.283236026763916 +RTX,1978-01-25,1.2783199548721313 +RTX,1978-01-26,1.288153052330017 +RTX,1978-01-27,1.288153052330017 +RTX,1978-01-30,1.3471519947052002 +RTX,1978-01-31,1.337319016456604 +RTX,1978-02-01,1.3619019985198975 +RTX,1978-02-02,1.3766520023345947 +RTX,1978-02-03,1.3668190240859985 +RTX,1978-02-06,1.3569860458374023 +RTX,1978-02-07,1.386484980583191 +RTX,1978-02-08,1.391402006149292 +RTX,1978-02-09,1.3766520023345947 +RTX,1978-02-10,1.391402006149292 +RTX,1978-02-13,1.386484980583191 +RTX,1978-02-14,1.3717349767684937 +RTX,1978-02-15,1.3569860458374023 +RTX,1978-02-16,1.3569860458374023 +RTX,1978-02-17,1.337319016456604 +RTX,1978-02-21,1.3225690126419067 +RTX,1978-02-22,1.332401990890503 +RTX,1978-02-23,1.337319016456604 +RTX,1978-02-24,1.3520690202713013 +RTX,1978-02-27,1.337319016456604 +RTX,1978-02-28,1.332401990890503 +RTX,1978-03-01,1.332401990890503 +RTX,1978-03-02,1.3717349767684937 +RTX,1978-03-03,1.3766520023345947 +RTX,1978-03-06,1.3668190240859985 +RTX,1978-03-07,1.3717349767684937 +RTX,1978-03-08,1.4061520099639893 +RTX,1978-03-09,1.4209020137786865 +RTX,1978-03-10,1.4307349920272827 +RTX,1978-03-13,1.4307349920272827 +RTX,1978-03-14,1.4356509447097778 +RTX,1978-03-15,1.4307349920272827 +RTX,1978-03-16,1.4307349920272827 +RTX,1978-03-17,1.4159849882125854 +RTX,1978-03-20,1.4356509447097778 +RTX,1978-03-21,1.4159849882125854 +RTX,1978-03-22,1.4110679626464844 +RTX,1978-03-23,1.4159849882125854 +RTX,1978-03-27,1.4209020137786865 +RTX,1978-03-28,1.4159849882125854 +RTX,1978-03-29,1.4209020137786865 +RTX,1978-03-30,1.4110679626464844 +RTX,1978-03-31,1.4012349843978882 +RTX,1978-04-03,1.396317958831787 +RTX,1978-04-04,1.4061520099639893 +RTX,1978-04-05,1.4159849882125854 +RTX,1978-04-06,1.4209020137786865 +RTX,1978-04-07,1.4356509447097778 +RTX,1978-04-10,1.4553179740905762 +RTX,1978-04-11,1.450400948524475 +RTX,1978-04-12,1.4356509447097778 +RTX,1978-04-13,1.450400948524475 +RTX,1978-04-14,1.5143170356750488 +RTX,1978-04-17,1.5929830074310303 +RTX,1978-04-18,1.5634829998016357 +RTX,1978-04-19,1.5585670471191406 +RTX,1978-04-20,1.5880659818649292 +RTX,1978-04-21,1.5684000253677368 +RTX,1978-04-24,1.5585670471191406 +RTX,1978-04-25,1.5880659818649292 +RTX,1978-04-26,1.5880659818649292 +RTX,1978-04-27,1.583150029182434 +RTX,1978-04-28,1.5880659818649292 +RTX,1978-05-01,1.6126489639282227 +RTX,1978-05-02,1.6077330112457275 +RTX,1978-05-03,1.573317050933838 +RTX,1978-05-04,1.6175659894943237 +RTX,1978-05-05,1.6765650510787964 +RTX,1978-05-08,1.6667319536209106 +RTX,1978-05-09,1.6913150548934937 +RTX,1978-05-10,1.7552310228347778 +RTX,1978-05-11,1.769981026649475 +RTX,1978-05-12,1.7896480560302734 +RTX,1978-05-15,1.7994810342788696 +RTX,1978-05-16,1.824064016342163 +RTX,1978-05-17,1.7748980522155762 +RTX,1978-05-18,1.7208149433135986 +RTX,1978-05-19,1.7109819650650024 +RTX,1978-05-22,1.735564947128296 +RTX,1978-05-23,1.7257319688796997 +RTX,1978-05-24,1.7011489868164062 +RTX,1978-05-25,1.706065058708191 +RTX,1978-05-26,1.6913150548934937 +RTX,1978-05-30,1.681481957435608 +RTX,1978-05-31,1.706065058708191 +RTX,1978-06-01,1.6913150548934937 +RTX,1978-06-02,1.735564947128296 +RTX,1978-06-05,1.7945640087127686 +RTX,1978-06-06,1.824064016342163 +RTX,1978-06-07,1.8289799690246582 +RTX,1978-06-08,1.814231038093567 +RTX,1978-06-09,1.7945640087127686 +RTX,1978-06-12,1.7994810342788696 +RTX,1978-06-13,1.7896480560302734 +RTX,1978-06-14,1.7994810342788696 +RTX,1978-06-15,1.7798140048980713 +RTX,1978-06-16,1.7404810190200806 +RTX,1978-06-19,1.7109819650650024 +RTX,1978-06-20,1.686398983001709 +RTX,1978-06-21,1.6667319536209106 +RTX,1978-06-22,1.6765650510787964 +RTX,1978-06-23,1.681481957435608 +RTX,1978-06-26,1.6765650510787964 +RTX,1978-06-27,1.6913150548934937 +RTX,1978-06-28,1.6913150548934937 +RTX,1978-06-29,1.681481957435608 +RTX,1978-06-30,1.6667319536209106 +RTX,1978-07-03,1.6519819498062134 +RTX,1978-07-05,1.637233018875122 +RTX,1978-07-06,1.637233018875122 +RTX,1978-07-07,1.6470659971237183 +RTX,1978-07-10,1.6716489791870117 +RTX,1978-07-11,1.6913150548934937 +RTX,1978-07-12,1.6913150548934937 +RTX,1978-07-13,1.7109819650650024 +RTX,1978-07-14,1.819146990776062 +RTX,1978-07-17,1.819146990776062 +RTX,1978-07-18,1.769981026649475 +RTX,1978-07-19,1.7945640087127686 +RTX,1978-07-20,1.7798140048980713 +RTX,1978-07-21,1.7650649547576904 +RTX,1978-07-24,1.760148048400879 +RTX,1978-07-25,1.769981026649475 +RTX,1978-07-26,1.8043969869613647 +RTX,1978-07-27,1.7896480560302734 +RTX,1978-07-28,1.7945640087127686 +RTX,1978-07-31,1.8093140125274658 +RTX,1978-08-01,1.8584799766540527 +RTX,1978-08-02,1.9764790534973145 +RTX,1978-08-03,1.9764790534973145 +RTX,1978-08-04,1.9912290573120117 +RTX,1978-08-07,1.9764790534973145 +RTX,1978-08-08,2.010895013809204 +RTX,1978-08-09,2.0403950214385986 +RTX,1978-08-10,1.9863120317459106 +RTX,1978-08-11,1.9912290573120117 +RTX,1978-08-14,1.981395959854126 +RTX,1978-08-15,1.981395959854126 +RTX,1978-08-16,2.010895013809204 +RTX,1978-08-17,1.9961450099945068 +RTX,1978-08-18,2.0010619163513184 +RTX,1978-08-21,1.94697904586792 +RTX,1978-08-22,1.9420629739761353 +RTX,1978-08-23,1.9518959522247314 +RTX,1978-08-24,1.9518959522247314 +RTX,1978-08-25,1.9568120241165161 +RTX,1978-08-28,1.927312970161438 +RTX,1978-08-29,1.8978129625320435 +RTX,1978-08-30,1.878147006034851 +RTX,1978-08-31,1.8830629587173462 +RTX,1978-09-01,1.922395944595337 +RTX,1978-09-05,1.922395944595337 +RTX,1978-09-06,1.9420629739761353 +RTX,1978-09-07,1.9420629739761353 +RTX,1978-09-08,1.9420629739761353 +RTX,1978-09-11,1.9174799919128418 +RTX,1978-09-12,1.927312970161438 +RTX,1978-09-13,1.87322998046875 +RTX,1978-09-14,1.8486469984054565 +RTX,1978-09-15,1.8093140125274658 +RTX,1978-09-18,1.8093140125274658 +RTX,1978-09-19,1.7011489868164062 +RTX,1978-09-20,1.6913150548934937 +RTX,1978-09-21,1.7306480407714844 +RTX,1978-09-22,1.7208149433135986 +RTX,1978-09-25,1.715898036956787 +RTX,1978-09-26,1.715898036956787 +RTX,1978-09-27,1.6913150548934937 +RTX,1978-09-28,1.686398983001709 +RTX,1978-09-29,1.7109819650650024 +RTX,1978-10-02,1.7208149433135986 +RTX,1978-10-03,1.715898036956787 +RTX,1978-10-04,1.706065058708191 +RTX,1978-10-05,1.706065058708191 +RTX,1978-10-06,1.7208149433135986 +RTX,1978-10-09,1.7552310228347778 +RTX,1978-10-10,1.760148048400879 +RTX,1978-10-11,1.7748980522155762 +RTX,1978-10-12,1.769981026649475 +RTX,1978-10-13,1.7552310228347778 +RTX,1978-10-16,1.7109819650650024 +RTX,1978-10-17,1.6962319612503052 +RTX,1978-10-18,1.7011489868164062 +RTX,1978-10-19,1.686398983001709 +RTX,1978-10-20,1.6470659971237183 +RTX,1978-10-23,1.6175659894943237 +RTX,1978-10-24,1.6028159856796265 +RTX,1978-10-25,1.5585670471191406 +RTX,1978-10-26,1.4700679779052734 +RTX,1978-10-27,1.474984049797058 +RTX,1978-10-30,1.494650959968567 +RTX,1978-10-31,1.4848170280456543 +RTX,1978-11-01,1.578233003616333 +RTX,1978-11-02,1.5339839458465576 +RTX,1978-11-03,1.524150013923645 +RTX,1978-11-06,1.5192339420318604 +RTX,1978-11-07,1.4848170280456543 +RTX,1978-11-08,1.5192339420318604 +RTX,1978-11-09,1.5339839458465576 +RTX,1978-11-10,1.5192339420318604 +RTX,1978-11-13,1.4848170280456543 +RTX,1978-11-14,1.440567970275879 +RTX,1978-11-15,1.4159849882125854 +RTX,1978-11-16,1.4258179664611816 +RTX,1978-11-17,1.4258179664611816 +RTX,1978-11-20,1.450400948524475 +RTX,1978-11-21,1.474984049797058 +RTX,1978-11-22,1.4897340536117554 +RTX,1978-11-24,1.494650959968567 +RTX,1978-11-27,1.474984049797058 +RTX,1978-11-28,1.4848170280456543 +RTX,1978-11-29,1.4602340459823608 +RTX,1978-11-30,1.5044840574264526 +RTX,1978-12-01,1.5192339420318604 +RTX,1978-12-04,1.5094009637832642 +RTX,1978-12-05,1.5143170356750488 +RTX,1978-12-06,1.5684000253677368 +RTX,1978-12-07,1.5438170433044434 +RTX,1978-12-08,1.529067039489746 +RTX,1978-12-11,1.529067039489746 +RTX,1978-12-12,1.5094009637832642 +RTX,1978-12-13,1.494650959968567 +RTX,1978-12-14,1.4995670318603516 +RTX,1978-12-15,1.494650959968567 +RTX,1978-12-18,1.4553179740905762 +RTX,1978-12-19,1.450400948524475 +RTX,1978-12-20,1.474984049797058 +RTX,1978-12-21,1.5044840574264526 +RTX,1978-12-22,1.494650959968567 +RTX,1978-12-26,1.5438170433044434 +RTX,1978-12-27,1.524150013923645 +RTX,1978-12-28,1.529067039489746 +RTX,1978-12-29,1.529067039489746 +RTX,1979-01-02,1.5438170433044434 +RTX,1979-01-03,1.573317050933838 +RTX,1979-01-04,1.6077330112457275 +RTX,1979-01-05,1.6126489639282227 +RTX,1979-01-08,1.5929830074310303 +RTX,1979-01-09,1.5684000253677368 +RTX,1979-01-10,1.524150013923645 +RTX,1979-01-11,1.524150013923645 +RTX,1979-01-12,1.5339839458465576 +RTX,1979-01-15,1.5438170433044434 +RTX,1979-01-16,1.5094009637832642 +RTX,1979-01-17,1.4799009561538696 +RTX,1979-01-18,1.5094009637832642 +RTX,1979-01-19,1.529067039489746 +RTX,1979-01-22,1.5143170356750488 +RTX,1979-01-23,1.494650959968567 +RTX,1979-01-24,1.494650959968567 +RTX,1979-01-25,1.5044840574264526 +RTX,1979-01-26,1.529067039489746 +RTX,1979-01-29,1.529067039489746 +RTX,1979-01-30,1.5536500215530396 +RTX,1979-01-31,1.5536500215530396 +RTX,1979-02-01,1.5487329959869385 +RTX,1979-02-02,1.5339839458465576 +RTX,1979-02-05,1.5044840574264526 +RTX,1979-02-06,1.4848170280456543 +RTX,1979-02-07,1.4553179740905762 +RTX,1979-02-08,1.4602340459823608 +RTX,1979-02-09,1.450400948524475 +RTX,1979-02-12,1.4553179740905762 +RTX,1979-02-13,1.4602340459823608 +RTX,1979-02-14,1.44548499584198 +RTX,1979-02-15,1.4553179740905762 +RTX,1979-02-16,1.44548499584198 +RTX,1979-02-20,1.4553179740905762 +RTX,1979-02-21,1.450400948524475 +RTX,1979-02-22,1.450400948524475 +RTX,1979-02-23,1.4258179664611816 +RTX,1979-02-26,1.4356509447097778 +RTX,1979-02-27,1.4110679626464844 +RTX,1979-02-28,1.396317958831787 +RTX,1979-03-01,1.4159849882125854 +RTX,1979-03-02,1.4061520099639893 +RTX,1979-03-05,1.4307349920272827 +RTX,1979-03-06,1.4209020137786865 +RTX,1979-03-07,1.4258179664611816 +RTX,1979-03-08,1.4651509523391724 +RTX,1979-03-09,1.4651509523391724 +RTX,1979-03-12,1.4651509523391724 +RTX,1979-03-13,1.4799009561538696 +RTX,1979-03-14,1.4848170280456543 +RTX,1979-03-15,1.4897340536117554 +RTX,1979-03-16,1.4897340536117554 +RTX,1979-03-19,1.4995670318603516 +RTX,1979-03-20,1.4700679779052734 +RTX,1979-03-21,1.474984049797058 +RTX,1979-03-22,1.4897340536117554 +RTX,1979-03-23,1.494650959968567 +RTX,1979-03-26,1.4700679779052734 +RTX,1979-03-27,1.5044840574264526 +RTX,1979-03-28,1.4848170280456543 +RTX,1979-03-29,1.4700679779052734 +RTX,1979-03-30,1.450400948524475 +RTX,1979-04-02,1.440567970275879 +RTX,1979-04-03,1.4553179740905762 +RTX,1979-04-04,1.4651509523391724 +RTX,1979-04-05,1.4897340536117554 +RTX,1979-04-06,1.529067039489746 +RTX,1979-04-09,1.529067039489746 +RTX,1979-04-10,1.5684000253677368 +RTX,1979-04-11,1.5684000253677368 +RTX,1979-04-12,1.578233003616333 +RTX,1979-04-16,1.5634829998016357 +RTX,1979-04-17,1.5684000253677368 +RTX,1979-04-18,1.573317050933838 +RTX,1979-04-19,1.5634829998016357 +RTX,1979-04-20,1.5684000253677368 +RTX,1979-04-23,1.578233003616333 +RTX,1979-04-24,1.5979000329971313 +RTX,1979-04-25,1.5929830074310303 +RTX,1979-04-26,1.573317050933838 +RTX,1979-04-27,1.5585670471191406 +RTX,1979-04-30,1.5438170433044434 +RTX,1979-05-01,1.5487329959869385 +RTX,1979-05-02,1.5339839458465576 +RTX,1979-05-03,1.529067039489746 +RTX,1979-05-04,1.5192339420318604 +RTX,1979-05-07,1.4897340536117554 +RTX,1979-05-08,1.4848170280456543 +RTX,1979-05-09,1.5143170356750488 +RTX,1979-05-10,1.4799009561538696 +RTX,1979-05-11,1.4897340536117554 +RTX,1979-05-14,1.4700679779052734 +RTX,1979-05-15,1.4799009561538696 +RTX,1979-05-16,1.4700679779052734 +RTX,1979-05-17,1.494650959968567 +RTX,1979-05-18,1.4897340536117554 +RTX,1979-05-21,1.4651509523391724 +RTX,1979-05-22,1.4602340459823608 +RTX,1979-05-23,1.4651509523391724 +RTX,1979-05-24,1.4651509523391724 +RTX,1979-05-25,1.4799009561538696 +RTX,1979-05-29,1.474984049797058 +RTX,1979-05-30,1.4602340459823608 +RTX,1979-05-31,1.4553179740905762 +RTX,1979-06-01,1.450400948524475 +RTX,1979-06-04,1.44548499584198 +RTX,1979-06-05,1.450400948524475 +RTX,1979-06-06,1.450400948524475 +RTX,1979-06-07,1.4553179740905762 +RTX,1979-06-08,1.4553179740905762 +RTX,1979-06-11,1.450400948524475 +RTX,1979-06-12,1.4700679779052734 +RTX,1979-06-13,1.4602340459823608 +RTX,1979-06-14,1.4602340459823608 +RTX,1979-06-15,1.474984049797058 +RTX,1979-06-18,1.4700679779052734 +RTX,1979-06-19,1.474984049797058 +RTX,1979-06-20,1.474984049797058 +RTX,1979-06-21,1.4848170280456543 +RTX,1979-06-22,1.4848170280456543 +RTX,1979-06-25,1.4700679779052734 +RTX,1979-06-26,1.4700679779052734 +RTX,1979-06-27,1.4602340459823608 +RTX,1979-06-28,1.4700679779052734 +RTX,1979-06-29,1.4602340459823608 +RTX,1979-07-02,1.4553179740905762 +RTX,1979-07-03,1.4651509523391724 +RTX,1979-07-05,1.450400948524475 +RTX,1979-07-06,1.4553179740905762 +RTX,1979-07-09,1.4700679779052734 +RTX,1979-07-10,1.4848170280456543 +RTX,1979-07-11,1.4737550020217896 +RTX,1979-07-12,1.4799009561538696 +RTX,1979-07-13,1.4602340459823608 +RTX,1979-07-16,1.4651509523391724 +RTX,1979-07-17,1.4553179740905762 +RTX,1979-07-18,1.44548499584198 +RTX,1979-07-19,1.44548499584198 +RTX,1979-07-20,1.4356509447097778 +RTX,1979-07-23,1.440567970275879 +RTX,1979-07-24,1.450400948524475 +RTX,1979-07-25,1.474984049797058 +RTX,1979-07-26,1.474984049797058 +RTX,1979-07-27,1.4799009561538696 +RTX,1979-07-30,1.4897340536117554 +RTX,1979-07-31,1.5487329959869385 +RTX,1979-08-01,1.583150029182434 +RTX,1979-08-02,1.573317050933838 +RTX,1979-08-03,1.573317050933838 +RTX,1979-08-06,1.6077330112457275 +RTX,1979-08-07,1.62739896774292 +RTX,1979-08-08,1.632315993309021 +RTX,1979-08-09,1.632315993309021 +RTX,1979-08-10,1.6568989753723145 +RTX,1979-08-13,1.686398983001709 +RTX,1979-08-14,1.6913150548934937 +RTX,1979-08-15,1.6962319612503052 +RTX,1979-08-16,1.706065058708191 +RTX,1979-08-17,1.6913150548934937 +RTX,1979-08-20,1.6470659971237183 +RTX,1979-08-21,1.6224830150604248 +RTX,1979-08-22,1.6077330112457275 +RTX,1979-08-23,1.6126489639282227 +RTX,1979-08-24,1.62739896774292 +RTX,1979-08-27,1.6618160009384155 +RTX,1979-08-28,1.681481957435608 +RTX,1979-08-29,1.6765650510787964 +RTX,1979-08-30,1.681481957435608 +RTX,1979-08-31,1.706065058708191 +RTX,1979-09-04,1.6716489791870117 +RTX,1979-09-05,1.6618160009384155 +RTX,1979-09-06,1.6568989753723145 +RTX,1979-09-07,1.6470659971237183 +RTX,1979-09-10,1.632315993309021 +RTX,1979-09-11,1.6126489639282227 +RTX,1979-09-12,1.5979000329971313 +RTX,1979-09-13,1.62739896774292 +RTX,1979-09-14,1.6519819498062134 +RTX,1979-09-17,1.6421489715576172 +RTX,1979-09-18,1.6126489639282227 +RTX,1979-09-19,1.6028159856796265 +RTX,1979-09-20,1.6224830150604248 +RTX,1979-09-21,1.62739896774292 +RTX,1979-09-24,1.6224830150604248 +RTX,1979-09-25,1.632315993309021 +RTX,1979-09-26,1.632315993309021 +RTX,1979-09-27,1.6175659894943237 +RTX,1979-09-28,1.6028159856796265 +RTX,1979-10-01,1.583150029182434 +RTX,1979-10-02,1.6519819498062134 +RTX,1979-10-03,1.6519819498062134 +RTX,1979-10-04,1.6519819498062134 +RTX,1979-10-05,1.6519819498062134 +RTX,1979-10-08,1.6421489715576172 +RTX,1979-10-09,1.5094009637832642 +RTX,1979-10-10,1.5389000177383423 +RTX,1979-10-11,1.5143170356750488 +RTX,1979-10-12,1.5094009637832642 +RTX,1979-10-15,1.4995670318603516 +RTX,1979-10-16,1.529067039489746 +RTX,1979-10-17,1.524150013923645 +RTX,1979-10-18,1.529067039489746 +RTX,1979-10-19,1.494650959968567 +RTX,1979-10-22,1.4651509523391724 +RTX,1979-10-23,1.474984049797058 +RTX,1979-10-24,1.4848170280456543 +RTX,1979-10-25,1.4799009561538696 +RTX,1979-10-26,1.4799009561538696 +RTX,1979-10-29,1.4897340536117554 +RTX,1979-10-30,1.4995670318603516 +RTX,1979-10-31,1.4848170280456543 +RTX,1979-11-01,1.5143170356750488 +RTX,1979-11-02,1.5094009637832642 +RTX,1979-11-05,1.4897340536117554 +RTX,1979-11-06,1.4799009561538696 +RTX,1979-11-07,1.4602340459823608 +RTX,1979-11-08,1.450400948524475 +RTX,1979-11-09,1.4553179740905762 +RTX,1979-11-12,1.4651509523391724 +RTX,1979-11-13,1.4602340459823608 +RTX,1979-11-14,1.4799009561538696 +RTX,1979-11-15,1.4897340536117554 +RTX,1979-11-16,1.450400948524475 +RTX,1979-11-19,1.450400948524475 +RTX,1979-11-20,1.440567970275879 +RTX,1979-11-21,1.44548499584198 +RTX,1979-11-23,1.4553179740905762 +RTX,1979-11-26,1.5339839458465576 +RTX,1979-11-27,1.5339839458465576 +RTX,1979-11-28,1.5684000253677368 +RTX,1979-11-29,1.6126489639282227 +RTX,1979-11-30,1.6077330112457275 +RTX,1979-12-03,1.6028159856796265 +RTX,1979-12-04,1.62739896774292 +RTX,1979-12-05,1.632315993309021 +RTX,1979-12-06,1.6618160009384155 +RTX,1979-12-07,1.6126489639282227 +RTX,1979-12-10,1.6470659971237183 +RTX,1979-12-11,1.637233018875122 +RTX,1979-12-12,1.6765650510787964 +RTX,1979-12-13,1.686398983001709 +RTX,1979-12-14,1.715898036956787 +RTX,1979-12-17,1.7109819650650024 +RTX,1979-12-18,1.681481957435608 +RTX,1979-12-19,1.6962319612503052 +RTX,1979-12-20,1.706065058708191 +RTX,1979-12-21,1.7306480407714844 +RTX,1979-12-24,1.7208149433135986 +RTX,1979-12-26,1.7011489868164062 +RTX,1979-12-27,1.7011489868164062 +RTX,1979-12-28,1.7011489868164062 +RTX,1979-12-31,1.6913150548934937 +RTX,1980-01-02,1.6618160009384155 +RTX,1980-01-03,1.6765650510787964 +RTX,1980-01-04,1.824064016342163 +RTX,1980-01-07,1.9174799919128418 +RTX,1980-01-08,1.9420629739761353 +RTX,1980-01-09,1.9027299880981445 +RTX,1980-01-10,1.9027299880981445 +RTX,1980-01-11,1.878147006034851 +RTX,1980-01-14,1.8978129625320435 +RTX,1980-01-15,1.9371459484100342 +RTX,1980-01-16,1.9027299880981445 +RTX,1980-01-17,1.922395944595337 +RTX,1980-01-18,1.9076459407806396 +RTX,1980-01-21,1.9420629739761353 +RTX,1980-01-22,1.9174799919128418 +RTX,1980-01-23,2.010895013809204 +RTX,1980-01-24,2.0158119201660156 +RTX,1980-01-25,2.0256450176239014 +RTX,1980-01-28,2.055145025253296 +RTX,1980-01-29,2.0403950214385986 +RTX,1980-01-30,2.04531192779541 +RTX,1980-01-31,1.9617290496826172 +RTX,1980-02-01,2.010895013809204 +RTX,1980-02-04,1.927312970161438 +RTX,1980-02-05,1.9764790534973145 +RTX,1980-02-06,1.9912290573120117 +RTX,1980-02-07,1.9715620279312134 +RTX,1980-02-08,1.9863120317459106 +RTX,1980-02-11,1.9568120241165161 +RTX,1980-02-12,1.9715620279312134 +RTX,1980-02-13,1.9371459484100342 +RTX,1980-02-14,1.94697904586792 +RTX,1980-02-15,1.9076459407806396 +RTX,1980-02-19,1.8830629587173462 +RTX,1980-02-20,1.922395944595337 +RTX,1980-02-21,1.8830629587173462 +RTX,1980-02-22,1.8535640239715576 +RTX,1980-02-25,1.8338969945907593 +RTX,1980-02-26,1.8584799766540527 +RTX,1980-02-27,1.819146990776062 +RTX,1980-02-28,1.8289799690246582 +RTX,1980-02-29,1.8338969945907593 +RTX,1980-03-03,1.8486469984054565 +RTX,1980-03-04,1.922395944595337 +RTX,1980-03-05,1.8830629587173462 +RTX,1980-03-06,1.8338969945907593 +RTX,1980-03-07,1.7994810342788696 +RTX,1980-03-10,1.7552310228347778 +RTX,1980-03-11,1.760148048400879 +RTX,1980-03-12,1.760148048400879 +RTX,1980-03-13,1.7503149509429932 +RTX,1980-03-14,1.7748980522155762 +RTX,1980-03-17,1.6913150548934937 +RTX,1980-03-18,1.6765650510787964 +RTX,1980-03-19,1.6519819498062134 +RTX,1980-03-20,1.6126489639282227 +RTX,1980-03-21,1.6126489639282227 +RTX,1980-03-24,1.5634829998016357 +RTX,1980-03-25,1.5684000253677368 +RTX,1980-03-26,1.5684000253677368 +RTX,1980-03-27,1.573317050933838 +RTX,1980-03-28,1.6077330112457275 +RTX,1980-03-31,1.6224830150604248 +RTX,1980-04-01,1.5979000329971313 +RTX,1980-04-02,1.6028159856796265 +RTX,1980-04-03,1.5929830074310303 +RTX,1980-04-07,1.573317050933838 +RTX,1980-04-08,1.62739896774292 +RTX,1980-04-09,1.632315993309021 +RTX,1980-04-10,1.632315993309021 +RTX,1980-04-11,1.6028159856796265 +RTX,1980-04-14,1.583150029182434 +RTX,1980-04-15,1.5536500215530396 +RTX,1980-04-16,1.5339839458465576 +RTX,1980-04-17,1.5389000177383423 +RTX,1980-04-18,1.5192339420318604 +RTX,1980-04-21,1.4848170280456543 +RTX,1980-04-22,1.5339839458465576 +RTX,1980-04-23,1.5536500215530396 +RTX,1980-04-24,1.5929830074310303 +RTX,1980-04-25,1.632315993309021 +RTX,1980-04-28,1.6224830150604248 +RTX,1980-04-29,1.637233018875122 +RTX,1980-04-30,1.6568989753723145 +RTX,1980-05-01,1.632315993309021 +RTX,1980-05-02,1.6028159856796265 +RTX,1980-05-05,1.583150029182434 +RTX,1980-05-06,1.578233003616333 +RTX,1980-05-07,1.5684000253677368 +RTX,1980-05-08,1.5536500215530396 +RTX,1980-05-09,1.5339839458465576 +RTX,1980-05-12,1.5487329959869385 +RTX,1980-05-13,1.573317050933838 +RTX,1980-05-14,1.5880659818649292 +RTX,1980-05-15,1.5880659818649292 +RTX,1980-05-16,1.5929830074310303 +RTX,1980-05-19,1.6077330112457275 +RTX,1980-05-20,1.5929830074310303 +RTX,1980-05-21,1.6028159856796265 +RTX,1980-05-22,1.6421489715576172 +RTX,1980-05-23,1.6618160009384155 +RTX,1980-05-27,1.6618160009384155 +RTX,1980-05-28,1.6716489791870117 +RTX,1980-05-29,1.6519819498062134 +RTX,1980-05-30,1.681481957435608 +RTX,1980-06-02,1.7208149433135986 +RTX,1980-06-03,1.7208149433135986 +RTX,1980-06-04,1.760148048400879 +RTX,1980-06-05,1.7503149509429932 +RTX,1980-06-06,1.7404810190200806 +RTX,1980-06-09,1.706065058708191 +RTX,1980-06-10,1.686398983001709 +RTX,1980-06-11,1.7208149433135986 +RTX,1980-06-12,1.686398983001709 +RTX,1980-06-13,1.7011489868164062 +RTX,1980-06-16,1.715898036956787 +RTX,1980-06-17,1.706065058708191 +RTX,1980-06-18,1.706065058708191 +RTX,1980-06-19,1.706065058708191 +RTX,1980-06-20,1.7011489868164062 +RTX,1980-06-23,1.6913150548934937 +RTX,1980-06-24,1.686398983001709 +RTX,1980-06-25,1.686398983001709 +RTX,1980-06-26,1.706065058708191 +RTX,1980-06-27,1.686398983001709 +RTX,1980-06-30,1.6470659971237183 +RTX,1980-07-01,1.6618160009384155 +RTX,1980-07-02,1.6716489791870117 +RTX,1980-07-03,1.7109819650650024 +RTX,1980-07-07,1.735564947128296 +RTX,1980-07-08,1.7404810190200806 +RTX,1980-07-09,1.735564947128296 +RTX,1980-07-10,1.7011489868164062 +RTX,1980-07-11,1.7503149509429932 +RTX,1980-07-14,1.819146990776062 +RTX,1980-07-15,1.7847310304641724 +RTX,1980-07-16,1.8093140125274658 +RTX,1980-07-17,1.8437299728393555 +RTX,1980-07-18,1.922395944595337 +RTX,1980-07-21,1.927312970161438 +RTX,1980-07-22,1.9174799919128418 +RTX,1980-07-23,1.87322998046875 +RTX,1980-07-24,1.8584799766540527 +RTX,1980-07-25,1.8535640239715576 +RTX,1980-07-28,1.8633970022201538 +RTX,1980-07-29,1.8830629587173462 +RTX,1980-07-30,1.892896056175232 +RTX,1980-07-31,1.9076459407806396 +RTX,1980-08-01,1.9076459407806396 +RTX,1980-08-04,1.8879799842834473 +RTX,1980-08-05,1.9125629663467407 +RTX,1980-08-06,1.9125629663467407 +RTX,1980-08-07,1.9371459484100342 +RTX,1980-08-08,1.9322290420532227 +RTX,1980-08-11,1.927312970161438 +RTX,1980-08-12,1.8535640239715576 +RTX,1980-08-13,1.8633970022201538 +RTX,1980-08-14,1.9076459407806396 +RTX,1980-08-15,1.9371459484100342 +RTX,1980-08-18,1.922395944595337 +RTX,1980-08-19,1.9125629663467407 +RTX,1980-08-20,1.9420629739761353 +RTX,1980-08-21,1.9912290573120117 +RTX,1980-08-22,1.9961450099945068 +RTX,1980-08-25,2.005979061126709 +RTX,1980-08-26,2.005979061126709 +RTX,1980-08-27,1.9666459560394287 +RTX,1980-08-28,1.9322290420532227 +RTX,1980-08-29,1.9420629739761353 +RTX,1980-09-02,1.94697904586792 +RTX,1980-09-03,1.981395959854126 +RTX,1980-09-04,1.9912290573120117 +RTX,1980-09-05,1.9666459560394287 +RTX,1980-09-08,1.9518959522247314 +RTX,1980-09-09,1.9666459560394287 +RTX,1980-09-10,1.9715620279312134 +RTX,1980-09-11,1.9764790534973145 +RTX,1980-09-12,1.9568120241165161 +RTX,1980-09-15,1.927312970161438 +RTX,1980-09-16,1.922395944595337 +RTX,1980-09-17,1.9961450099945068 +RTX,1980-09-18,2.0158119201660156 +RTX,1980-09-19,2.0649778842926025 +RTX,1980-09-22,2.104310989379883 +RTX,1980-09-23,2.0797278881073 +RTX,1980-09-24,2.0895609855651855 +RTX,1980-09-25,2.084644079208374 +RTX,1980-09-26,2.0256450176239014 +RTX,1980-09-29,1.9666459560394287 +RTX,1980-09-30,2.005979061126709 +RTX,1980-10-01,2.04531192779541 +RTX,1980-10-02,2.055145025253296 +RTX,1980-10-03,2.0895609855651855 +RTX,1980-10-06,2.104310989379883 +RTX,1980-10-07,2.123976945877075 +RTX,1980-10-08,2.1387269496917725 +RTX,1980-10-09,2.1141440868377686 +RTX,1980-10-10,2.069895029067993 +RTX,1980-10-13,2.0502281188964844 +RTX,1980-10-14,2.035478115081787 +RTX,1980-10-15,2.04531192779541 +RTX,1980-10-16,1.9863120317459106 +RTX,1980-10-17,1.9715620279312134 +RTX,1980-10-20,1.9715620279312134 +RTX,1980-10-21,1.9617290496826172 +RTX,1980-10-22,1.94697904586792 +RTX,1980-10-23,1.94697904586792 +RTX,1980-10-24,1.9617290496826172 +RTX,1980-10-27,1.9371459484100342 +RTX,1980-10-28,1.9174799919128418 +RTX,1980-10-29,1.9371459484100342 +RTX,1980-10-30,1.9125629663467407 +RTX,1980-10-31,1.9617290496826172 +RTX,1980-11-03,2.0649778842926025 +RTX,1980-11-05,2.232142925262451 +RTX,1980-11-06,2.1780600547790527 +RTX,1980-11-07,2.1633100509643555 +RTX,1980-11-10,2.2026429176330566 +RTX,1980-11-11,2.2518088817596436 +RTX,1980-11-12,2.379641056060791 +RTX,1980-11-13,2.43864107131958 +RTX,1980-11-14,2.4337239265441895 +RTX,1980-11-17,2.423891067504883 +RTX,1980-11-18,2.468139886856079 +RTX,1980-11-19,2.355057954788208 +RTX,1980-11-20,2.4091410636901855 +RTX,1980-11-21,2.3403079509735107 +RTX,1980-11-24,2.3403079509735107 +RTX,1980-11-25,2.3599750995635986 +RTX,1980-11-26,2.3943910598754883 +RTX,1980-11-28,2.414057970046997 +RTX,1980-12-01,2.3845579624176025 +RTX,1980-12-02,2.3698079586029053 +RTX,1980-12-03,2.379641056060791 +RTX,1980-12-04,2.379641056060791 +RTX,1980-12-05,2.350142002105713 +RTX,1980-12-08,2.2960588932037354 +RTX,1980-12-09,2.281308889389038 +RTX,1980-12-10,2.2223100662231445 +RTX,1980-12-11,2.1878929138183594 +RTX,1980-12-12,2.2370591163635254 +RTX,1980-12-15,2.2272260189056396 +RTX,1980-12-16,2.241976022720337 +RTX,1980-12-17,2.281308889389038 +RTX,1980-12-18,2.3206419944763184 +RTX,1980-12-19,2.305891990661621 +RTX,1980-12-22,2.3206419944763184 +RTX,1980-12-23,2.291141986846924 +RTX,1980-12-24,2.2960588932037354 +RTX,1980-12-26,2.315725088119507 +RTX,1980-12-29,2.330475091934204 +RTX,1980-12-30,2.374725103378296 +RTX,1980-12-31,2.3993079662323 +RTX,1981-01-02,2.414057970046997 +RTX,1981-01-05,2.4779739379882812 +RTX,1981-01-06,2.5566389560699463 +RTX,1981-01-07,2.453389883041382 +RTX,1981-01-08,2.3993079662323 +RTX,1981-01-09,2.3599750995635986 +RTX,1981-01-12,2.355057954788208 +RTX,1981-01-13,2.2862260341644287 +RTX,1981-01-14,2.241976022720337 +RTX,1981-01-15,2.291141986846924 +RTX,1981-01-16,2.2960588932037354 +RTX,1981-01-19,2.3009750843048096 +RTX,1981-01-20,2.2616429328918457 +RTX,1981-01-21,2.2616429328918457 +RTX,1981-01-22,2.19281005859375 +RTX,1981-01-23,2.168226957321167 +RTX,1981-01-26,2.168226957321167 +RTX,1981-01-27,2.19281005859375 +RTX,1981-01-28,2.1534769535064697 +RTX,1981-01-29,2.1633100509643555 +RTX,1981-01-30,2.173142910003662 +RTX,1981-02-02,2.123976945877075 +RTX,1981-02-03,2.173142910003662 +RTX,1981-02-04,2.2124760150909424 +RTX,1981-02-05,2.241976022720337 +RTX,1981-02-06,2.2518088817596436 +RTX,1981-02-09,2.2370591163635254 +RTX,1981-02-10,2.2272260189056396 +RTX,1981-02-11,2.1878929138183594 +RTX,1981-02-12,2.11906099319458 +RTX,1981-02-13,2.069895029067993 +RTX,1981-02-17,2.084644079208374 +RTX,1981-02-18,2.0649778842926025 +RTX,1981-02-19,2.0649778842926025 +RTX,1981-02-20,2.094477891921997 +RTX,1981-02-23,2.055145025253296 +RTX,1981-02-24,2.0403950214385986 +RTX,1981-02-25,2.0403950214385986 +RTX,1981-02-26,2.143644094467163 +RTX,1981-02-27,2.1977269649505615 +RTX,1981-03-02,2.2026429176330566 +RTX,1981-03-03,2.1338109970092773 +RTX,1981-03-04,2.1092278957366943 +RTX,1981-03-05,2.1141440868377686 +RTX,1981-03-06,2.1141440868377686 +RTX,1981-03-09,2.1534769535064697 +RTX,1981-03-10,2.148560047149658 +RTX,1981-03-11,2.1878929138183594 +RTX,1981-03-12,2.2223100662231445 +RTX,1981-03-13,2.1829769611358643 +RTX,1981-03-16,2.2124760150909424 +RTX,1981-03-17,2.1387269496917725 +RTX,1981-03-18,2.168226957321167 +RTX,1981-03-19,2.168226957321167 +RTX,1981-03-20,2.1977269649505615 +RTX,1981-03-23,2.232142925262451 +RTX,1981-03-24,2.1780600547790527 +RTX,1981-03-25,2.232142925262451 +RTX,1981-03-26,2.2026429176330566 +RTX,1981-03-27,2.19281005859375 +RTX,1981-03-30,2.2026429176330566 +RTX,1981-03-31,2.2124760150909424 +RTX,1981-04-01,2.232142925262451 +RTX,1981-04-02,2.241976022720337 +RTX,1981-04-03,2.2370591163635254 +RTX,1981-04-06,2.232142925262451 +RTX,1981-04-07,2.232142925262451 +RTX,1981-04-08,2.2370591163635254 +RTX,1981-04-09,2.217392921447754 +RTX,1981-04-10,2.2026429176330566 +RTX,1981-04-13,2.1878929138183594 +RTX,1981-04-14,2.1977269649505615 +RTX,1981-04-15,2.241976022720337 +RTX,1981-04-16,2.256726026535034 +RTX,1981-04-20,2.3009750843048096 +RTX,1981-04-21,2.281308889389038 +RTX,1981-04-22,2.2714760303497314 +RTX,1981-04-23,2.3009750843048096 +RTX,1981-04-24,2.315725088119507 +RTX,1981-04-27,2.379641056060791 +RTX,1981-04-28,2.350142002105713 +RTX,1981-04-29,2.315725088119507 +RTX,1981-04-30,2.330475091934204 +RTX,1981-05-01,2.32555890083313 +RTX,1981-05-04,2.2616429328918457 +RTX,1981-05-05,2.241976022720337 +RTX,1981-05-06,2.2763919830322266 +RTX,1981-05-07,2.2960588932037354 +RTX,1981-05-08,2.2763919830322266 +RTX,1981-05-11,2.266558885574341 +RTX,1981-05-12,2.2763919830322266 +RTX,1981-05-13,2.2714760303497314 +RTX,1981-05-14,2.281308889389038 +RTX,1981-05-15,2.3206419944763184 +RTX,1981-05-18,2.3108088970184326 +RTX,1981-05-19,2.3108088970184326 +RTX,1981-05-20,2.3108088970184326 +RTX,1981-05-21,2.3353919982910156 +RTX,1981-05-22,2.2960588932037354 +RTX,1981-05-26,2.3108088970184326 +RTX,1981-05-27,2.3108088970184326 +RTX,1981-05-28,2.291141986846924 +RTX,1981-05-29,2.2763919830322266 +RTX,1981-06-01,2.2763919830322266 +RTX,1981-06-02,2.1780600547790527 +RTX,1981-06-03,2.1878929138183594 +RTX,1981-06-04,2.2026429176330566 +RTX,1981-06-05,2.2370591163635254 +RTX,1981-06-08,2.2124760150909424 +RTX,1981-06-09,2.217392921447754 +RTX,1981-06-10,2.1829769611358643 +RTX,1981-06-11,2.232142925262451 +RTX,1981-06-12,2.2272260189056396 +RTX,1981-06-15,2.232142925262451 +RTX,1981-06-16,2.217392921447754 +RTX,1981-06-17,2.2272260189056396 +RTX,1981-06-18,2.1829769611358643 +RTX,1981-06-19,2.19281005859375 +RTX,1981-06-22,2.173142910003662 +RTX,1981-06-23,2.1878929138183594 +RTX,1981-06-24,2.1829769611358643 +RTX,1981-06-25,2.1878929138183594 +RTX,1981-06-26,2.1829769611358643 +RTX,1981-06-29,2.1633100509643555 +RTX,1981-06-30,2.1780600547790527 +RTX,1981-07-01,2.1583940982818604 +RTX,1981-07-02,2.143644094467163 +RTX,1981-07-06,2.0797278881073 +RTX,1981-07-07,2.060060977935791 +RTX,1981-07-08,2.055145025253296 +RTX,1981-07-09,2.0502281188964844 +RTX,1981-07-10,2.0256450176239014 +RTX,1981-07-13,2.0158119201660156 +RTX,1981-07-14,1.9961450099945068 +RTX,1981-07-15,1.981395959854126 +RTX,1981-07-16,1.9764790534973145 +RTX,1981-07-17,1.9568120241165161 +RTX,1981-07-20,1.8879799842834473 +RTX,1981-07-21,1.8978129625320435 +RTX,1981-07-22,1.892896056175232 +RTX,1981-07-23,1.9027299880981445 +RTX,1981-07-24,1.927312970161438 +RTX,1981-07-27,1.9666459560394287 +RTX,1981-07-28,1.9371459484100342 +RTX,1981-07-29,1.9174799919128418 +RTX,1981-07-30,1.9617290496826172 +RTX,1981-07-31,1.9912290573120117 +RTX,1981-08-03,1.981395959854126 +RTX,1981-08-04,2.0010619163513184 +RTX,1981-08-05,2.0649778842926025 +RTX,1981-08-06,2.148560047149658 +RTX,1981-08-07,2.030561923980713 +RTX,1981-08-10,2.0256450176239014 +RTX,1981-08-11,2.055145025253296 +RTX,1981-08-12,2.030561923980713 +RTX,1981-08-13,2.055145025253296 +RTX,1981-08-14,2.04531192779541 +RTX,1981-08-17,2.010895013809204 +RTX,1981-08-18,1.981395959854126 +RTX,1981-08-19,1.9666459560394287 +RTX,1981-08-20,1.9715620279312134 +RTX,1981-08-21,1.981395959854126 +RTX,1981-08-24,1.922395944595337 +RTX,1981-08-25,1.892896056175232 +RTX,1981-08-26,1.8978129625320435 +RTX,1981-08-27,1.8388140201568604 +RTX,1981-08-28,1.8437299728393555 +RTX,1981-08-31,1.7798140048980713 +RTX,1981-09-01,1.7798140048980713 +RTX,1981-09-02,1.7650649547576904 +RTX,1981-09-03,1.7208149433135986 +RTX,1981-09-04,1.7109819650650024 +RTX,1981-09-08,1.686398983001709 +RTX,1981-09-09,1.681481957435608 +RTX,1981-09-10,1.7208149433135986 +RTX,1981-09-11,1.735564947128296 +RTX,1981-09-14,1.706065058708191 +RTX,1981-09-15,1.6913150548934937 +RTX,1981-09-16,1.686398983001709 +RTX,1981-09-17,1.6126489639282227 +RTX,1981-09-18,1.6224830150604248 +RTX,1981-09-21,1.6618160009384155 +RTX,1981-09-22,1.6913150548934937 +RTX,1981-09-23,1.6913150548934937 +RTX,1981-09-24,1.6765650510787964 +RTX,1981-09-25,1.62739896774292 +RTX,1981-09-28,1.6519819498062134 +RTX,1981-09-29,1.7109819650650024 +RTX,1981-09-30,1.7453980445861816 +RTX,1981-10-01,1.7798140048980713 +RTX,1981-10-02,1.7896480560302734 +RTX,1981-10-05,1.8043969869613647 +RTX,1981-10-06,1.769981026649475 +RTX,1981-10-07,1.8043969869613647 +RTX,1981-10-08,1.8093140125274658 +RTX,1981-10-09,1.7945640087127686 +RTX,1981-10-12,1.7798140048980713 +RTX,1981-10-13,1.760148048400879 +RTX,1981-10-14,1.7208149433135986 +RTX,1981-10-15,1.715898036956787 +RTX,1981-10-16,1.7109819650650024 +RTX,1981-10-19,1.7306480407714844 +RTX,1981-10-20,1.7945640087127686 +RTX,1981-10-21,1.819146990776062 +RTX,1981-10-22,1.819146990776062 +RTX,1981-10-23,1.7847310304641724 +RTX,1981-10-26,1.7847310304641724 +RTX,1981-10-27,1.7994810342788696 +RTX,1981-10-28,1.814231038093567 +RTX,1981-10-29,1.7994810342788696 +RTX,1981-10-30,1.7847310304641724 +RTX,1981-11-02,1.8486469984054565 +RTX,1981-11-03,1.8338969945907593 +RTX,1981-11-04,1.7847310304641724 +RTX,1981-11-05,1.769981026649475 +RTX,1981-11-06,1.735564947128296 +RTX,1981-11-09,1.7257319688796997 +RTX,1981-11-10,1.7011489868164062 +RTX,1981-11-11,1.715898036956787 +RTX,1981-11-12,1.715898036956787 +RTX,1981-11-13,1.681481957435608 +RTX,1981-11-16,1.6421489715576172 +RTX,1981-11-17,1.6421489715576172 +RTX,1981-11-18,1.6077330112457275 +RTX,1981-11-19,1.6126489639282227 +RTX,1981-11-20,1.632315993309021 +RTX,1981-11-23,1.6126489639282227 +RTX,1981-11-24,1.6519819498062134 +RTX,1981-11-25,1.6618160009384155 +RTX,1981-11-27,1.6765650510787964 +RTX,1981-11-30,1.6962319612503052 +RTX,1981-12-01,1.715898036956787 +RTX,1981-12-02,1.6962319612503052 +RTX,1981-12-03,1.6913150548934937 +RTX,1981-12-04,1.6962319612503052 +RTX,1981-12-07,1.7453980445861816 +RTX,1981-12-08,1.7503149509429932 +RTX,1981-12-09,1.7404810190200806 +RTX,1981-12-10,1.7109819650650024 +RTX,1981-12-11,1.6765650510787964 +RTX,1981-12-14,1.632315993309021 +RTX,1981-12-15,1.6765650510787964 +RTX,1981-12-16,1.6716489791870117 +RTX,1981-12-17,1.6618160009384155 +RTX,1981-12-18,1.706065058708191 +RTX,1981-12-21,1.7011489868164062 +RTX,1981-12-22,1.6716489791870117 +RTX,1981-12-23,1.6470659971237183 +RTX,1981-12-24,1.6421489715576172 +RTX,1981-12-28,1.632315993309021 +RTX,1981-12-29,1.632315993309021 +RTX,1981-12-30,1.632315993309021 +RTX,1981-12-31,1.6421489715576172 +RTX,1982-01-04,1.6716489791870117 +RTX,1982-01-05,1.6716489791870117 +RTX,1982-01-06,1.681481957435608 +RTX,1982-01-07,1.6716489791870117 +RTX,1982-01-08,1.6913150548934937 +RTX,1982-01-11,1.637233018875122 +RTX,1982-01-12,1.6028159856796265 +RTX,1982-01-13,1.5684000253677368 +RTX,1982-01-14,1.5634829998016357 +RTX,1982-01-15,1.5487329959869385 +RTX,1982-01-18,1.5389000177383423 +RTX,1982-01-19,1.4995670318603516 +RTX,1982-01-20,1.494650959968567 +RTX,1982-01-21,1.5044840574264526 +RTX,1982-01-22,1.4995670318603516 +RTX,1982-01-25,1.4848170280456543 +RTX,1982-01-26,1.4799009561538696 +RTX,1982-01-27,1.474984049797058 +RTX,1982-01-28,1.5438170433044434 +RTX,1982-01-29,1.573317050933838 +RTX,1982-02-01,1.4897340536117554 +RTX,1982-02-02,1.450400948524475 +RTX,1982-02-03,1.4307349920272827 +RTX,1982-02-04,1.391402006149292 +RTX,1982-02-05,1.4110679626464844 +RTX,1982-02-08,1.4061520099639893 +RTX,1982-02-09,1.4061520099639893 +RTX,1982-02-10,1.4159849882125854 +RTX,1982-02-11,1.391402006149292 +RTX,1982-02-12,1.4061520099639893 +RTX,1982-02-16,1.4061520099639893 +RTX,1982-02-17,1.4061520099639893 +RTX,1982-02-18,1.4209020137786865 +RTX,1982-02-19,1.4258179664611816 +RTX,1982-02-22,1.396317958831787 +RTX,1982-02-23,1.440567970275879 +RTX,1982-02-24,1.4651509523391724 +RTX,1982-02-25,1.4258179664611816 +RTX,1982-02-26,1.4110679626464844 +RTX,1982-03-01,1.396317958831787 +RTX,1982-03-02,1.3766520023345947 +RTX,1982-03-03,1.3717349767684937 +RTX,1982-03-04,1.332401990890503 +RTX,1982-03-05,1.3078190088272095 +RTX,1982-03-08,1.2734030485153198 +RTX,1982-03-09,1.2783199548721313 +RTX,1982-03-10,1.2979860305786133 +RTX,1982-03-11,1.337319016456604 +RTX,1982-03-12,1.283236026763916 +RTX,1982-03-15,1.283236026763916 +RTX,1982-03-16,1.3078190088272095 +RTX,1982-03-17,1.253736972808838 +RTX,1982-03-18,1.2783199548721313 +RTX,1982-03-19,1.2684860229492188 +RTX,1982-03-22,1.3471519947052002 +RTX,1982-03-23,1.3766520023345947 +RTX,1982-03-24,1.4209020137786865 +RTX,1982-03-25,1.4258179664611816 +RTX,1982-03-26,1.386484980583191 +RTX,1982-03-29,1.4110679626464844 +RTX,1982-03-30,1.4258179664611816 +RTX,1982-03-31,1.4356509447097778 +RTX,1982-04-01,1.4553179740905762 +RTX,1982-04-02,1.440567970275879 +RTX,1982-04-05,1.4159849882125854 +RTX,1982-04-06,1.450400948524475 +RTX,1982-04-07,1.4307349920272827 +RTX,1982-04-08,1.44548499584198 +RTX,1982-04-12,1.4602340459823608 +RTX,1982-04-13,1.4897340536117554 +RTX,1982-04-14,1.494650959968567 +RTX,1982-04-15,1.5192339420318604 +RTX,1982-04-16,1.5143170356750488 +RTX,1982-04-19,1.524150013923645 +RTX,1982-04-20,1.529067039489746 +RTX,1982-04-21,1.524150013923645 +RTX,1982-04-22,1.5634829998016357 +RTX,1982-04-23,1.5438170433044434 +RTX,1982-04-26,1.5634829998016357 +RTX,1982-04-27,1.5339839458465576 +RTX,1982-04-28,1.4995670318603516 +RTX,1982-04-29,1.4651509523391724 +RTX,1982-04-30,1.4651509523391724 +RTX,1982-05-03,1.4700679779052734 +RTX,1982-05-04,1.5044840574264526 +RTX,1982-05-05,1.494650959968567 +RTX,1982-05-06,1.524150013923645 +RTX,1982-05-07,1.5684000253677368 +RTX,1982-05-10,1.5536500215530396 +RTX,1982-05-11,1.5634829998016357 +RTX,1982-05-12,1.5929830074310303 +RTX,1982-05-13,1.578233003616333 +RTX,1982-05-14,1.583150029182434 +RTX,1982-05-17,1.5684000253677368 +RTX,1982-05-18,1.573317050933838 +RTX,1982-05-19,1.5634829998016357 +RTX,1982-05-20,1.573317050933838 +RTX,1982-05-21,1.573317050933838 +RTX,1982-05-24,1.573317050933838 +RTX,1982-05-25,1.5536500215530396 +RTX,1982-05-26,1.5143170356750488 +RTX,1982-05-27,1.4848170280456543 +RTX,1982-05-28,1.4848170280456543 +RTX,1982-06-01,1.44548499584198 +RTX,1982-06-02,1.4258179664611816 +RTX,1982-06-03,1.4159849882125854 +RTX,1982-06-04,1.4012349843978882 +RTX,1982-06-07,1.3815690279006958 +RTX,1982-06-08,1.3766520023345947 +RTX,1982-06-09,1.396317958831787 +RTX,1982-06-10,1.4061520099639893 +RTX,1982-06-11,1.4356509447097778 +RTX,1982-06-14,1.4307349920272827 +RTX,1982-06-15,1.4258179664611816 +RTX,1982-06-16,1.4110679626464844 +RTX,1982-06-17,1.4061520099639893 +RTX,1982-06-18,1.396317958831787 +RTX,1982-06-21,1.391402006149292 +RTX,1982-06-22,1.4159849882125854 +RTX,1982-06-23,1.4799009561538696 +RTX,1982-06-24,1.4995670318603516 +RTX,1982-06-25,1.4799009561538696 +RTX,1982-06-28,1.524150013923645 +RTX,1982-06-29,1.5192339420318604 +RTX,1982-06-30,1.5438170433044434 +RTX,1982-07-01,1.494650959968567 +RTX,1982-07-02,1.44548499584198 +RTX,1982-07-06,1.4553179740905762 +RTX,1982-07-07,1.4799009561538696 +RTX,1982-07-08,1.4799009561538696 +RTX,1982-07-09,1.5339839458465576 +RTX,1982-07-12,1.6470659971237183 +RTX,1982-07-13,1.6028159856796265 +RTX,1982-07-14,1.6470659971237183 +RTX,1982-07-15,1.6126489639282227 +RTX,1982-07-16,1.6077330112457275 +RTX,1982-07-19,1.583150029182434 +RTX,1982-07-20,1.6175659894943237 +RTX,1982-07-21,1.632315993309021 +RTX,1982-07-22,1.6519819498062134 +RTX,1982-07-23,1.6519819498062134 +RTX,1982-07-26,1.62739896774292 +RTX,1982-07-27,1.6421489715576172 +RTX,1982-07-28,1.637233018875122 +RTX,1982-07-29,1.62739896774292 +RTX,1982-07-30,1.637233018875122 +RTX,1982-08-02,1.6667319536209106 +RTX,1982-08-03,1.6618160009384155 +RTX,1982-08-04,1.637233018875122 +RTX,1982-08-05,1.6077330112457275 +RTX,1982-08-06,1.5684000253677368 +RTX,1982-08-09,1.5487329959869385 +RTX,1982-08-10,1.5487329959869385 +RTX,1982-08-11,1.5487329959869385 +RTX,1982-08-12,1.5585670471191406 +RTX,1982-08-13,1.5684000253677368 +RTX,1982-08-16,1.5684000253677368 +RTX,1982-08-17,1.6519819498062134 +RTX,1982-08-18,1.6962319612503052 +RTX,1982-08-19,1.706065058708191 +RTX,1982-08-20,1.7896480560302734 +RTX,1982-08-23,1.8289799690246582 +RTX,1982-08-24,1.7798140048980713 +RTX,1982-08-25,1.8093140125274658 +RTX,1982-08-26,1.8338969945907593 +RTX,1982-08-27,1.8584799766540527 +RTX,1982-08-30,1.868312954902649 +RTX,1982-08-31,1.878147006034851 +RTX,1982-09-01,1.8535640239715576 +RTX,1982-09-02,1.9076459407806396 +RTX,1982-09-03,1.9764790534973145 +RTX,1982-09-07,1.8633970022201538 +RTX,1982-09-08,1.9076459407806396 +RTX,1982-09-09,1.922395944595337 +RTX,1982-09-10,1.8978129625320435 +RTX,1982-09-13,1.9125629663467407 +RTX,1982-09-14,1.9666459560394287 +RTX,1982-09-15,1.9371459484100342 +RTX,1982-09-16,1.927312970161438 +RTX,1982-09-17,1.9125629663467407 +RTX,1982-09-20,1.8879799842834473 +RTX,1982-09-21,1.9174799919128418 +RTX,1982-09-22,1.927312970161438 +RTX,1982-09-23,1.927312970161438 +RTX,1982-09-24,1.9076459407806396 +RTX,1982-09-27,1.8879799842834473 +RTX,1982-09-28,1.8830629587173462 +RTX,1982-09-29,1.8486469984054565 +RTX,1982-09-30,1.819146990776062 +RTX,1982-10-01,1.8486469984054565 +RTX,1982-10-04,1.8093140125274658 +RTX,1982-10-05,1.8289799690246582 +RTX,1982-10-06,1.9174799919128418 +RTX,1982-10-07,1.981395959854126 +RTX,1982-10-08,1.981395959854126 +RTX,1982-10-11,2.030561923980713 +RTX,1982-10-12,2.04531192779541 +RTX,1982-10-13,2.084644079208374 +RTX,1982-10-14,2.0649778842926025 +RTX,1982-10-15,2.0502281188964844 +RTX,1982-10-18,2.11906099319458 +RTX,1982-10-19,2.123976945877075 +RTX,1982-10-20,2.173142910003662 +RTX,1982-10-21,2.19281005859375 +RTX,1982-10-22,2.232142925262451 +RTX,1982-10-25,2.2026429176330566 +RTX,1982-10-26,2.1780600547790527 +RTX,1982-10-27,2.1633100509643555 +RTX,1982-10-28,2.1092278957366943 +RTX,1982-10-29,2.104310989379883 +RTX,1982-11-01,2.1534769535064697 +RTX,1982-11-02,2.2124760150909424 +RTX,1982-11-03,2.2518088817596436 +RTX,1982-11-04,2.2026429176330566 +RTX,1982-11-05,2.2075600624084473 +RTX,1982-11-08,2.1387269496917725 +RTX,1982-11-09,2.2223100662231445 +RTX,1982-11-10,2.217392921447754 +RTX,1982-11-11,2.2763919830322266 +RTX,1982-11-12,2.281308889389038 +RTX,1982-11-15,2.217392921447754 +RTX,1982-11-16,2.173142910003662 +RTX,1982-11-17,2.2223100662231445 +RTX,1982-11-18,2.241976022720337 +RTX,1982-11-19,2.1829769611358643 +RTX,1982-11-22,2.123976945877075 +RTX,1982-11-23,2.060060977935791 +RTX,1982-11-24,2.1141440868377686 +RTX,1982-11-26,2.123976945877075 +RTX,1982-11-29,2.084644079208374 +RTX,1982-11-30,2.173142910003662 +RTX,1982-12-01,2.1878929138183594 +RTX,1982-12-02,2.232142925262451 +RTX,1982-12-03,2.2272260189056396 +RTX,1982-12-06,2.3009750843048096 +RTX,1982-12-07,2.291141986846924 +RTX,1982-12-08,2.1977269649505615 +RTX,1982-12-09,2.0993940830230713 +RTX,1982-12-10,2.1141440868377686 +RTX,1982-12-13,2.1583940982818604 +RTX,1982-12-14,2.1583940982818604 +RTX,1982-12-15,2.1338109970092773 +RTX,1982-12-16,2.0993940830230713 +RTX,1982-12-17,2.1829769611358643 +RTX,1982-12-20,2.123976945877075 +RTX,1982-12-21,2.19281005859375 +RTX,1982-12-22,2.2026429176330566 +RTX,1982-12-23,2.2616429328918457 +RTX,1982-12-27,2.266558885574341 +RTX,1982-12-28,2.256726026535034 +RTX,1982-12-29,2.2616429328918457 +RTX,1982-12-30,2.232142925262451 +RTX,1982-12-31,2.2272260189056396 +RTX,1983-01-03,2.1338109970092773 +RTX,1983-01-04,2.19281005859375 +RTX,1983-01-05,2.2124760150909424 +RTX,1983-01-06,2.2960588932037354 +RTX,1983-01-07,2.3698079586029053 +RTX,1983-01-10,2.3943910598754883 +RTX,1983-01-11,2.3648910522460938 +RTX,1983-01-12,2.3648910522460938 +RTX,1983-01-13,2.3599750995635986 +RTX,1983-01-14,2.379641056060791 +RTX,1983-01-17,2.4337239265441895 +RTX,1983-01-18,2.4337239265441895 +RTX,1983-01-19,2.404223918914795 +RTX,1983-01-20,2.3993079662323 +RTX,1983-01-21,2.350142002105713 +RTX,1983-01-24,2.2862260341644287 +RTX,1983-01-25,2.350142002105713 +RTX,1983-01-26,2.355057954788208 +RTX,1983-01-27,2.4583070278167725 +RTX,1983-01-28,2.404223918914795 +RTX,1983-01-31,2.414057970046997 +RTX,1983-02-01,2.443557024002075 +RTX,1983-02-02,2.423891067504883 +RTX,1983-02-03,2.418973922729492 +RTX,1983-02-04,2.453389883041382 +RTX,1983-02-07,2.453389883041382 +RTX,1983-02-08,2.4583070278167725 +RTX,1983-02-09,2.379641056060791 +RTX,1983-02-10,2.4583070278167725 +RTX,1983-02-11,2.487807035446167 +RTX,1983-02-14,2.576306104660034 +RTX,1983-02-15,2.5468060970306396 +RTX,1983-02-16,2.5418899059295654 +RTX,1983-02-17,2.561556100845337 +RTX,1983-02-18,2.551723003387451 +RTX,1983-02-22,2.5418899059295654 +RTX,1983-02-23,2.625472068786621 +RTX,1983-02-24,2.7041380405426025 +RTX,1983-02-25,2.674638032913208 +RTX,1983-02-28,2.6303889751434326 +RTX,1983-03-01,2.586138963699341 +RTX,1983-03-02,2.5664730072021484 +RTX,1983-03-03,2.6058061122894287 +RTX,1983-03-04,2.6205549240112305 +RTX,1983-03-07,2.5959720611572266 +RTX,1983-03-08,2.5468060970306396 +RTX,1983-03-09,2.5664730072021484 +RTX,1983-03-10,2.5320560932159424 +RTX,1983-03-11,2.561556100845337 +RTX,1983-03-14,2.586138963699341 +RTX,1983-03-15,2.625472068786621 +RTX,1983-03-16,2.576306104660034 +RTX,1983-03-17,2.586138963699341 +RTX,1983-03-18,2.674638032913208 +RTX,1983-03-21,2.6451380252838135 +RTX,1983-03-22,2.650054931640625 +RTX,1983-03-23,2.699220895767212 +RTX,1983-03-24,2.699220895767212 +RTX,1983-03-25,2.723803997039795 +RTX,1983-03-28,2.713970899581909 +RTX,1983-03-29,2.669722080230713 +RTX,1983-03-30,2.7041380405426025 +RTX,1983-03-31,2.6451380252838135 +RTX,1983-04-04,2.6598880290985107 +RTX,1983-04-05,2.723803997039795 +RTX,1983-04-06,2.733638048171997 +RTX,1983-04-07,2.733638048171997 +RTX,1983-04-08,2.733638048171997 +RTX,1983-04-11,2.748387098312378 +RTX,1983-04-12,2.7188880443573 +RTX,1983-04-13,2.7533040046691895 +RTX,1983-04-14,2.772969961166382 +RTX,1983-04-15,2.831969976425171 +RTX,1983-04-18,2.90080189704895 +RTX,1983-04-19,2.8762190341949463 +RTX,1983-04-20,2.9745519161224365 +RTX,1983-04-21,2.920469045639038 +RTX,1983-04-22,2.90080189704895 +RTX,1983-04-25,2.8860530853271484 +RTX,1983-04-26,2.9303019046783447 +RTX,1983-04-27,2.895885944366455 +RTX,1983-04-28,2.871303081512451 +RTX,1983-04-29,2.861469030380249 +RTX,1983-05-02,2.8172199726104736 +RTX,1983-05-03,2.787719964981079 +RTX,1983-05-04,2.748387098312378 +RTX,1983-05-05,2.7533040046691895 +RTX,1983-05-06,2.787719964981079 +RTX,1983-05-09,2.831969976425171 +RTX,1983-05-10,2.920469045639038 +RTX,1983-05-11,2.856553077697754 +RTX,1983-05-12,2.856553077697754 +RTX,1983-05-13,2.861469030380249 +RTX,1983-05-16,2.787719964981079 +RTX,1983-05-17,2.8221371173858643 +RTX,1983-05-18,2.8270530700683594 +RTX,1983-05-19,2.738554000854492 +RTX,1983-05-20,2.723803997039795 +RTX,1983-05-23,2.7434709072113037 +RTX,1983-05-24,2.7041380405426025 +RTX,1983-05-25,2.772969961166382 +RTX,1983-05-26,2.797553062438965 +RTX,1983-05-27,2.7434709072113037 +RTX,1983-05-31,2.6795549392700195 +RTX,1983-06-01,2.6844708919525146 +RTX,1983-06-02,2.7778871059417725 +RTX,1983-06-03,2.787719964981079 +RTX,1983-06-06,2.7778871059417725 +RTX,1983-06-07,2.733638048171997 +RTX,1983-06-08,2.674638032913208 +RTX,1983-06-09,2.7434709072113037 +RTX,1983-06-10,2.812303066253662 +RTX,1983-06-13,2.9155519008636475 +RTX,1983-06-14,2.925384998321533 +RTX,1983-06-15,2.9155519008636475 +RTX,1983-06-16,2.9155519008636475 +RTX,1983-06-17,2.90080189704895 +RTX,1983-06-20,2.925384998321533 +RTX,1983-06-21,2.9598019123077393 +RTX,1983-06-22,2.9991350173950195 +RTX,1983-06-23,2.9794681072235107 +RTX,1983-06-24,3.013885021209717 +RTX,1983-06-27,2.9548850059509277 +RTX,1983-06-28,2.881135940551758 +RTX,1983-06-29,2.881135940551758 +RTX,1983-06-30,2.8860530853271484 +RTX,1983-07-01,2.8663859367370605 +RTX,1983-07-05,2.782804012298584 +RTX,1983-07-06,2.812303066253662 +RTX,1983-07-07,2.8024699687957764 +RTX,1983-07-08,2.7778871059417725 +RTX,1983-07-11,2.758220911026001 +RTX,1983-07-12,2.7041380405426025 +RTX,1983-07-13,2.723803997039795 +RTX,1983-07-14,2.713970899581909 +RTX,1983-07-15,2.674638032913208 +RTX,1983-07-18,2.723803997039795 +RTX,1983-07-19,2.7188880443573 +RTX,1983-07-20,2.7778871059417725 +RTX,1983-07-21,2.812303066253662 +RTX,1983-07-22,2.8418030738830566 +RTX,1983-07-25,2.8418030738830566 +RTX,1983-07-26,2.8221371173858643 +RTX,1983-07-27,2.807387113571167 +RTX,1983-07-28,2.7533040046691895 +RTX,1983-07-29,2.6353049278259277 +RTX,1983-08-01,2.6451380252838135 +RTX,1983-08-02,2.6549720764160156 +RTX,1983-08-03,2.7533040046691895 +RTX,1983-08-04,2.713970899581909 +RTX,1983-08-05,2.7041380405426025 +RTX,1983-08-08,2.6156389713287354 +RTX,1983-08-09,2.6058061122894287 +RTX,1983-08-10,2.561556100845337 +RTX,1983-08-11,2.6156389713287354 +RTX,1983-08-12,2.6648049354553223 +RTX,1983-08-15,2.694304943084717 +RTX,1983-08-16,2.7041380405426025 +RTX,1983-08-17,2.733638048171997 +RTX,1983-08-18,2.6844708919525146 +RTX,1983-08-19,2.669722080230713 +RTX,1983-08-22,2.699220895767212 +RTX,1983-08-23,2.6549720764160156 +RTX,1983-08-24,2.5959720611572266 +RTX,1983-08-25,2.586138963699341 +RTX,1983-08-26,2.6451380252838135 +RTX,1983-08-29,2.625472068786621 +RTX,1983-08-30,2.6303889751434326 +RTX,1983-08-31,2.674638032913208 +RTX,1983-09-01,2.669722080230713 +RTX,1983-09-02,2.723803997039795 +RTX,1983-09-06,2.7533040046691895 +RTX,1983-09-07,2.733638048171997 +RTX,1983-09-08,2.699220895767212 +RTX,1983-09-09,2.748387098312378 +RTX,1983-09-12,2.723803997039795 +RTX,1983-09-13,2.7090539932250977 +RTX,1983-09-14,2.7287209033966064 +RTX,1983-09-15,2.7090539932250977 +RTX,1983-09-16,2.7188880443573 +RTX,1983-09-19,2.7287209033966064 +RTX,1983-09-20,2.7680540084838867 +RTX,1983-09-21,2.7287209033966064 +RTX,1983-09-22,2.7533040046691895 +RTX,1983-09-23,2.763137102127075 +RTX,1983-09-26,2.7680540084838867 +RTX,1983-09-27,2.763137102127075 +RTX,1983-09-28,2.7287209033966064 +RTX,1983-09-29,2.733638048171997 +RTX,1983-09-30,2.723803997039795 +RTX,1983-10-03,2.6893880367279053 +RTX,1983-10-04,2.6648049354553223 +RTX,1983-10-05,2.6549720764160156 +RTX,1983-10-06,2.6451380252838135 +RTX,1983-10-07,2.6844708919525146 +RTX,1983-10-10,2.694304943084717 +RTX,1983-10-11,2.6598880290985107 +RTX,1983-10-12,2.669722080230713 +RTX,1983-10-13,2.6451380252838135 +RTX,1983-10-14,2.650054931640625 +RTX,1983-10-17,2.625472068786621 +RTX,1983-10-18,2.586138963699341 +RTX,1983-10-19,2.5713889598846436 +RTX,1983-10-20,2.6156389713287354 +RTX,1983-10-21,2.5910561084747314 +RTX,1983-10-24,2.576306104660034 +RTX,1983-10-25,2.576306104660034 +RTX,1983-10-26,2.5812220573425293 +RTX,1983-10-27,2.5959720611572266 +RTX,1983-10-28,2.5222229957580566 +RTX,1983-10-31,2.5468060970306396 +RTX,1983-11-01,2.551723003387451 +RTX,1983-11-02,2.625472068786621 +RTX,1983-11-03,2.625472068786621 +RTX,1983-11-04,2.600888967514038 +RTX,1983-11-07,2.5664730072021484 +RTX,1983-11-08,2.536972999572754 +RTX,1983-11-09,2.6303889751434326 +RTX,1983-11-10,2.650054931640625 +RTX,1983-11-11,2.6549720764160156 +RTX,1983-11-14,2.6303889751434326 +RTX,1983-11-15,2.6156389713287354 +RTX,1983-11-16,2.600888967514038 +RTX,1983-11-17,2.6402220726013184 +RTX,1983-11-18,2.6549720764160156 +RTX,1983-11-21,2.713970899581909 +RTX,1983-11-22,2.748387098312378 +RTX,1983-11-23,2.738554000854492 +RTX,1983-11-25,2.797553062438965 +RTX,1983-11-28,2.787719964981079 +RTX,1983-11-29,2.8270530700683594 +RTX,1983-11-30,2.861469030380249 +RTX,1983-12-01,2.861469030380249 +RTX,1983-12-02,2.8516359329223633 +RTX,1983-12-05,2.8516359329223633 +RTX,1983-12-06,2.8172199726104736 +RTX,1983-12-07,2.861469030380249 +RTX,1983-12-08,2.881135940551758 +RTX,1983-12-09,2.831969976425171 +RTX,1983-12-12,2.8418030738830566 +RTX,1983-12-13,2.831969976425171 +RTX,1983-12-14,2.8024699687957764 +RTX,1983-12-15,2.772969961166382 +RTX,1983-12-16,2.787719964981079 +RTX,1983-12-19,2.797553062438965 +RTX,1983-12-20,2.782804012298584 +RTX,1983-12-21,2.772969961166382 +RTX,1983-12-22,2.797553062438965 +RTX,1983-12-23,2.836885929107666 +RTX,1983-12-27,2.871303081512451 +RTX,1983-12-28,2.8762190341949463 +RTX,1983-12-29,2.8762190341949463 +RTX,1983-12-30,2.8516359329223633 +RTX,1984-01-03,2.831969976425171 +RTX,1984-01-04,2.8663859367370605 +RTX,1984-01-05,2.920469045639038 +RTX,1984-01-06,2.881135940551758 +RTX,1984-01-09,2.8516359329223633 +RTX,1984-01-10,2.812303066253662 +RTX,1984-01-11,2.8172199726104736 +RTX,1984-01-12,2.871303081512451 +RTX,1984-01-13,2.861469030380249 +RTX,1984-01-16,2.8418030738830566 +RTX,1984-01-17,2.881135940551758 +RTX,1984-01-18,2.881135940551758 +RTX,1984-01-19,2.861469030380249 +RTX,1984-01-20,2.812303066253662 +RTX,1984-01-23,2.772969961166382 +RTX,1984-01-24,2.782804012298584 +RTX,1984-01-25,2.763137102127075 +RTX,1984-01-26,2.723803997039795 +RTX,1984-01-27,2.7041380405426025 +RTX,1984-01-30,2.733638048171997 +RTX,1984-01-31,2.723803997039795 +RTX,1984-02-01,2.7090539932250977 +RTX,1984-02-02,2.6156389713287354 +RTX,1984-02-03,2.600888967514038 +RTX,1984-02-06,2.6303889751434326 +RTX,1984-02-07,2.625472068786621 +RTX,1984-02-08,2.5320560932159424 +RTX,1984-02-09,2.5320560932159424 +RTX,1984-02-10,2.5418899059295654 +RTX,1984-02-13,2.5222229957580566 +RTX,1984-02-14,2.551723003387451 +RTX,1984-02-15,2.527139902114868 +RTX,1984-02-16,2.4976398944854736 +RTX,1984-02-17,2.4091410636901855 +RTX,1984-02-21,2.3943910598754883 +RTX,1984-02-22,2.379641056060791 +RTX,1984-02-23,2.3206419944763184 +RTX,1984-02-24,2.404223918914795 +RTX,1984-02-27,2.404223918914795 +RTX,1984-02-28,2.3108088970184326 +RTX,1984-02-29,2.3698079586029053 +RTX,1984-03-01,2.3599750995635986 +RTX,1984-03-02,2.374725103378296 +RTX,1984-03-05,2.3845579624176025 +RTX,1984-03-06,2.3943910598754883 +RTX,1984-03-07,2.404223918914795 +RTX,1984-03-08,2.418973922729492 +RTX,1984-03-09,2.389475107192993 +RTX,1984-03-12,2.428807020187378 +RTX,1984-03-13,2.4484739303588867 +RTX,1984-03-14,2.43864107131958 +RTX,1984-03-15,2.418973922729492 +RTX,1984-03-16,2.4337239265441895 +RTX,1984-03-19,2.404223918914795 +RTX,1984-03-20,2.4337239265441895 +RTX,1984-03-21,2.404223918914795 +RTX,1984-03-22,2.389475107192993 +RTX,1984-03-23,2.389475107192993 +RTX,1984-03-26,2.4091410636901855 +RTX,1984-03-27,2.423891067504883 +RTX,1984-03-28,2.4730570316314697 +RTX,1984-03-29,2.4730570316314697 +RTX,1984-03-30,2.453389883041382 +RTX,1984-04-02,2.443557024002075 +RTX,1984-04-03,2.418973922729492 +RTX,1984-04-04,2.404223918914795 +RTX,1984-04-05,2.3993079662323 +RTX,1984-04-06,2.414057970046997 +RTX,1984-04-09,2.453389883041382 +RTX,1984-04-10,2.492722988128662 +RTX,1984-04-11,2.468139886856079 +RTX,1984-04-12,2.4779739379882812 +RTX,1984-04-13,2.4828898906707764 +RTX,1984-04-16,2.4976398944854736 +RTX,1984-04-17,2.527139902114868 +RTX,1984-04-18,2.5222229957580566 +RTX,1984-04-19,2.5418899059295654 +RTX,1984-04-23,2.551723003387451 +RTX,1984-04-24,2.5566389560699463 +RTX,1984-04-25,2.5468060970306396 +RTX,1984-04-26,2.5812220573425293 +RTX,1984-04-27,2.5812220573425293 +RTX,1984-04-30,2.586138963699341 +RTX,1984-05-01,2.561556100845337 +RTX,1984-05-02,2.5959720611572266 +RTX,1984-05-03,2.5812220573425293 +RTX,1984-05-04,2.5812220573425293 +RTX,1984-05-07,2.5812220573425293 +RTX,1984-05-08,2.586138963699341 +RTX,1984-05-09,2.586138963699341 +RTX,1984-05-10,2.5812220573425293 +RTX,1984-05-11,2.5812220573425293 +RTX,1984-05-14,2.576306104660034 +RTX,1984-05-15,2.5468060970306396 +RTX,1984-05-16,2.5713889598846436 +RTX,1984-05-17,2.5713889598846436 +RTX,1984-05-18,2.5812220573425293 +RTX,1984-05-21,2.561556100845337 +RTX,1984-05-22,2.492722988128662 +RTX,1984-05-23,2.463223934173584 +RTX,1984-05-24,2.43864107131958 +RTX,1984-05-25,2.4484739303588867 +RTX,1984-05-29,2.428807020187378 +RTX,1984-05-30,2.423891067504883 +RTX,1984-05-31,2.4583070278167725 +RTX,1984-06-01,2.43864107131958 +RTX,1984-06-04,2.492722988128662 +RTX,1984-06-05,2.487807035446167 +RTX,1984-06-06,2.5418899059295654 +RTX,1984-06-07,2.551723003387451 +RTX,1984-06-08,2.5222229957580566 +RTX,1984-06-11,2.517306089401245 +RTX,1984-06-12,2.4583070278167725 +RTX,1984-06-13,2.4779739379882812 +RTX,1984-06-14,2.4583070278167725 +RTX,1984-06-15,2.3993079662323 +RTX,1984-06-18,2.4583070278167725 +RTX,1984-06-19,2.536972999572754 +RTX,1984-06-20,2.5566389560699463 +RTX,1984-06-21,2.5074729919433594 +RTX,1984-06-22,2.4976398944854736 +RTX,1984-06-25,2.5074729919433594 +RTX,1984-06-26,2.527139902114868 +RTX,1984-06-27,2.517306089401245 +RTX,1984-06-28,2.527139902114868 +RTX,1984-06-29,2.5566389560699463 +RTX,1984-07-02,2.586138963699341 +RTX,1984-07-03,2.6156389713287354 +RTX,1984-07-05,2.6549720764160156 +RTX,1984-07-06,2.6549720764160156 +RTX,1984-07-09,2.674638032913208 +RTX,1984-07-10,2.674638032913208 +RTX,1984-07-11,2.6549720764160156 +RTX,1984-07-12,2.6549720764160156 +RTX,1984-07-13,2.6156389713287354 +RTX,1984-07-16,2.6353049278259277 +RTX,1984-07-17,2.6058061122894287 +RTX,1984-07-18,2.5468060970306396 +RTX,1984-07-19,2.5959720611572266 +RTX,1984-07-20,2.6549720764160156 +RTX,1984-07-23,2.6549720764160156 +RTX,1984-07-24,2.5959720611572266 +RTX,1984-07-25,2.6353049278259277 +RTX,1984-07-26,2.6451380252838135 +RTX,1984-07-27,2.674638032913208 +RTX,1984-07-30,2.674638032913208 +RTX,1984-07-31,2.733638048171997 +RTX,1984-08-01,2.7926371097564697 +RTX,1984-08-02,2.9401350021362305 +RTX,1984-08-03,3.018800973892212 +RTX,1984-08-06,2.969635009765625 +RTX,1984-08-07,2.9794681072235107 +RTX,1984-08-08,2.9991350173950195 +RTX,1984-08-09,3.077800989151001 +RTX,1984-08-10,3.0286340713500977 +RTX,1984-08-13,3.0384678840637207 +RTX,1984-08-14,3.067966938018799 +RTX,1984-08-15,3.0286340713500977 +RTX,1984-08-16,3.0974669456481934 +RTX,1984-08-17,3.0876340866088867 +RTX,1984-08-20,3.0974669456481934 +RTX,1984-08-21,3.1957991123199463 +RTX,1984-08-22,3.1466329097747803 +RTX,1984-08-23,3.126966953277588 +RTX,1984-08-24,3.126966953277588 +RTX,1984-08-27,3.1171329021453857 +RTX,1984-08-28,3.0876340866088867 +RTX,1984-08-29,3.0089681148529053 +RTX,1984-08-30,3.018800973892212 +RTX,1984-08-31,3.0384678840637207 +RTX,1984-09-04,2.9794681072235107 +RTX,1984-09-05,2.9401350021362305 +RTX,1984-09-06,2.969635009765625 +RTX,1984-09-07,2.9794681072235107 +RTX,1984-09-10,2.9106359481811523 +RTX,1984-09-11,2.969635009765625 +RTX,1984-09-12,2.9794681072235107 +RTX,1984-09-13,3.1368000507354736 +RTX,1984-09-14,3.176132917404175 +RTX,1984-09-17,3.126966953277588 +RTX,1984-09-18,3.058134078979492 +RTX,1984-09-19,2.9794681072235107 +RTX,1984-09-20,2.9598019123077393 +RTX,1984-09-21,2.9303019046783447 +RTX,1984-09-24,2.861469030380249 +RTX,1984-09-25,2.920469045639038 +RTX,1984-09-26,3.0089681148529053 +RTX,1984-09-27,2.9303019046783447 +RTX,1984-09-28,2.9303019046783447 +RTX,1984-10-01,2.8909690380096436 +RTX,1984-10-02,2.812303066253662 +RTX,1984-10-03,2.812303066253662 +RTX,1984-10-04,2.8516359329223633 +RTX,1984-10-05,2.8516359329223633 +RTX,1984-10-08,2.8221371173858643 +RTX,1984-10-09,2.90080189704895 +RTX,1984-10-10,2.881135940551758 +RTX,1984-10-11,2.9794681072235107 +RTX,1984-10-12,2.9991350173950195 +RTX,1984-10-15,3.0384678840637207 +RTX,1984-10-16,3.018800973892212 +RTX,1984-10-17,3.018800973892212 +RTX,1984-10-18,3.166300058364868 +RTX,1984-10-19,3.1466329097747803 +RTX,1984-10-22,3.126966953277588 +RTX,1984-10-23,3.067966938018799 +RTX,1984-10-24,3.1466329097747803 +RTX,1984-10-25,3.126966953277588 +RTX,1984-10-26,3.1368000507354736 +RTX,1984-10-29,3.1466329097747803 +RTX,1984-10-30,3.1466329097747803 +RTX,1984-10-31,3.126966953277588 +RTX,1984-11-01,3.0974669456481934 +RTX,1984-11-02,2.969635009765625 +RTX,1984-11-05,2.9499690532684326 +RTX,1984-11-06,2.9598019123077393 +RTX,1984-11-07,2.9598019123077393 +RTX,1984-11-08,2.9106359481811523 +RTX,1984-11-09,2.90080189704895 +RTX,1984-11-12,2.861469030380249 +RTX,1984-11-13,2.812303066253662 +RTX,1984-11-14,2.8516359329223633 +RTX,1984-11-15,2.871303081512451 +RTX,1984-11-16,2.8024699687957764 +RTX,1984-11-19,2.7533040046691895 +RTX,1984-11-20,2.7926371097564697 +RTX,1984-11-21,2.831969976425171 +RTX,1984-11-23,2.9106359481811523 +RTX,1984-11-26,2.871303081512451 +RTX,1984-11-27,2.920469045639038 +RTX,1984-11-28,2.8909690380096436 +RTX,1984-11-29,2.871303081512451 +RTX,1984-11-30,2.8221371173858643 +RTX,1984-12-03,2.723803997039795 +RTX,1984-12-04,2.723803997039795 +RTX,1984-12-05,2.723803997039795 +RTX,1984-12-06,2.733638048171997 +RTX,1984-12-07,2.713970899581909 +RTX,1984-12-10,2.763137102127075 +RTX,1984-12-11,2.8221371173858643 +RTX,1984-12-12,2.831969976425171 +RTX,1984-12-13,2.7434709072113037 +RTX,1984-12-14,2.772969961166382 +RTX,1984-12-17,2.831969976425171 +RTX,1984-12-18,3.0089681148529053 +RTX,1984-12-19,2.9598019123077393 +RTX,1984-12-20,2.9794681072235107 +RTX,1984-12-21,2.9794681072235107 +RTX,1984-12-24,2.969635009765625 +RTX,1984-12-26,2.9991350173950195 +RTX,1984-12-27,2.9598019123077393 +RTX,1984-12-28,2.8418030738830566 +RTX,1984-12-31,2.8516359329223633 +RTX,1985-01-02,2.881135940551758 +RTX,1985-01-03,2.7926371097564697 +RTX,1985-01-04,2.782804012298584 +RTX,1985-01-07,2.7926371097564697 +RTX,1985-01-08,2.8024699687957764 +RTX,1985-01-09,2.881135940551758 +RTX,1985-01-10,2.9598019123077393 +RTX,1985-01-11,2.969635009765625 +RTX,1985-01-14,2.9893009662628174 +RTX,1985-01-15,3.0286340713500977 +RTX,1985-01-16,3.0384678840637207 +RTX,1985-01-17,3.0089681148529053 +RTX,1985-01-18,3.0089681148529053 +RTX,1985-01-21,3.0876340866088867 +RTX,1985-01-22,3.126966953277588 +RTX,1985-01-23,3.107300043106079 +RTX,1985-01-24,3.205631971359253 +RTX,1985-01-25,3.244965076446533 +RTX,1985-01-28,3.3039650917053223 +RTX,1985-01-29,3.3924639225006104 +RTX,1985-01-30,3.3039650917053223 +RTX,1985-01-31,3.3727970123291016 +RTX,1985-02-01,3.3236310482025146 +RTX,1985-02-04,3.353131055831909 +RTX,1985-02-05,3.362963914871216 +RTX,1985-02-06,3.313797950744629 +RTX,1985-02-07,3.353131055831909 +RTX,1985-02-08,3.402297019958496 +RTX,1985-02-11,3.3039650917053223 +RTX,1985-02-12,3.3432979583740234 +RTX,1985-02-13,3.412130117416382 +RTX,1985-02-14,3.4809629917144775 +RTX,1985-02-15,3.4612960815429688 +RTX,1985-02-19,3.4416298866271973 +RTX,1985-02-20,3.3236310482025146 +RTX,1985-02-21,3.3039650917053223 +RTX,1985-02-22,3.2941319942474365 +RTX,1985-02-25,3.3039650917053223 +RTX,1985-02-26,3.3727970123291016 +RTX,1985-02-27,3.353131055831909 +RTX,1985-02-28,3.2941319942474365 +RTX,1985-03-01,3.412130117416382 +RTX,1985-03-04,3.4809629917144775 +RTX,1985-03-05,3.4416298866271973 +RTX,1985-03-06,3.3924639225006104 +RTX,1985-03-07,3.3826310634613037 +RTX,1985-03-08,3.362963914871216 +RTX,1985-03-11,3.353131055831909 +RTX,1985-03-12,3.2842979431152344 +RTX,1985-03-13,3.244965076446533 +RTX,1985-03-14,3.215466022491455 +RTX,1985-03-15,3.1466329097747803 +RTX,1985-03-18,3.166300058364868 +RTX,1985-03-19,3.2252988815307617 +RTX,1985-03-20,3.156466007232666 +RTX,1985-03-21,3.1466329097747803 +RTX,1985-03-22,3.1466329097747803 +RTX,1985-03-25,3.1957991123199463 +RTX,1985-03-26,3.2547988891601562 +RTX,1985-03-27,3.244965076446533 +RTX,1985-03-28,3.264631986618042 +RTX,1985-03-29,3.215466022491455 +RTX,1985-04-01,3.156466007232666 +RTX,1985-04-02,3.1171329021453857 +RTX,1985-04-03,3.126966953277588 +RTX,1985-04-04,3.0876340866088867 +RTX,1985-04-08,3.077800989151001 +RTX,1985-04-09,3.1368000507354736 +RTX,1985-04-10,3.0876340866088867 +RTX,1985-04-11,3.0974669456481934 +RTX,1985-04-12,3.0974669456481934 +RTX,1985-04-15,3.107300043106079 +RTX,1985-04-16,3.067966938018799 +RTX,1985-04-17,3.077800989151001 +RTX,1985-04-18,3.018800973892212 +RTX,1985-04-19,3.0384678840637207 +RTX,1985-04-22,3.0483009815216064 +RTX,1985-04-23,3.0974669456481934 +RTX,1985-04-24,3.077800989151001 +RTX,1985-04-25,3.166300058364868 +RTX,1985-04-26,3.1368000507354736 +RTX,1985-04-29,3.058134078979492 +RTX,1985-04-30,2.9991350173950195 +RTX,1985-05-01,2.9598019123077393 +RTX,1985-05-02,2.8909690380096436 +RTX,1985-05-03,2.920469045639038 +RTX,1985-05-06,2.9106359481811523 +RTX,1985-05-07,2.9401350021362305 +RTX,1985-05-08,2.920469045639038 +RTX,1985-05-09,2.9794681072235107 +RTX,1985-05-10,3.0974669456481934 +RTX,1985-05-13,3.1368000507354736 +RTX,1985-05-14,3.1466329097747803 +RTX,1985-05-15,3.1957991123199463 +RTX,1985-05-16,3.1957991123199463 +RTX,1985-05-17,3.1466329097747803 +RTX,1985-05-20,3.215466022491455 +RTX,1985-05-21,3.264631986618042 +RTX,1985-05-22,3.215466022491455 +RTX,1985-05-23,3.215466022491455 +RTX,1985-05-24,3.205631971359253 +RTX,1985-05-28,3.2252988815307617 +RTX,1985-05-29,3.205631971359253 +RTX,1985-05-30,3.313797950744629 +RTX,1985-05-31,3.4416298866271973 +RTX,1985-06-03,3.3924639225006104 +RTX,1985-06-04,3.4612960815429688 +RTX,1985-06-05,3.520296096801758 +RTX,1985-06-06,3.520296096801758 +RTX,1985-06-07,3.50062894821167 +RTX,1985-06-10,3.4907960891723633 +RTX,1985-06-11,3.4317970275878906 +RTX,1985-06-12,3.402297019958496 +RTX,1985-06-13,3.3039650917053223 +RTX,1985-06-14,3.313797950744629 +RTX,1985-06-17,3.313797950744629 +RTX,1985-06-18,3.353131055831909 +RTX,1985-06-19,3.264631986618042 +RTX,1985-06-20,3.215466022491455 +RTX,1985-06-21,3.2351319789886475 +RTX,1985-06-24,3.166300058364868 +RTX,1985-06-25,3.1859660148620605 +RTX,1985-06-26,3.205631971359253 +RTX,1985-06-27,3.2744650840759277 +RTX,1985-06-28,3.264631986618042 +RTX,1985-07-01,3.3236310482025146 +RTX,1985-07-02,3.3236310482025146 +RTX,1985-07-03,3.264631986618042 +RTX,1985-07-05,3.2842979431152344 +RTX,1985-07-08,3.313797950744629 +RTX,1985-07-09,3.313797950744629 +RTX,1985-07-10,3.353131055831909 +RTX,1985-07-11,3.3924639225006104 +RTX,1985-07-12,3.3924639225006104 +RTX,1985-07-15,3.471129894256592 +RTX,1985-07-16,3.510462999343872 +RTX,1985-07-17,3.3432979583740234 +RTX,1985-07-18,3.3039650917053223 +RTX,1985-07-19,3.402297019958496 +RTX,1985-07-22,3.4416298866271973 +RTX,1985-07-23,3.3924639225006104 +RTX,1985-07-24,3.402297019958496 +RTX,1985-07-25,3.3826310634613037 +RTX,1985-07-26,3.3039650917053223 +RTX,1985-07-29,3.2547988891601562 +RTX,1985-07-30,3.2547988891601562 +RTX,1985-07-31,3.264631986618042 +RTX,1985-08-01,3.3334639072418213 +RTX,1985-08-02,3.3039650917053223 +RTX,1985-08-05,3.2744650840759277 +RTX,1985-08-06,3.2252988815307617 +RTX,1985-08-07,3.264631986618042 +RTX,1985-08-08,3.2744650840759277 +RTX,1985-08-09,3.3039650917053223 +RTX,1985-08-12,3.2842979431152344 +RTX,1985-08-13,3.2547988891601562 +RTX,1985-08-14,3.264631986618042 +RTX,1985-08-15,3.2842979431152344 +RTX,1985-08-16,3.2252988815307617 +RTX,1985-08-19,3.2547988891601562 +RTX,1985-08-20,3.2252988815307617 +RTX,1985-08-21,3.2351319789886475 +RTX,1985-08-22,3.2252988815307617 +RTX,1985-08-23,3.156466007232666 +RTX,1985-08-26,3.1368000507354736 +RTX,1985-08-27,3.1859660148620605 +RTX,1985-08-28,3.166300058364868 +RTX,1985-08-29,3.176132917404175 +RTX,1985-08-30,3.156466007232666 +RTX,1985-09-03,3.166300058364868 +RTX,1985-09-04,3.1466329097747803 +RTX,1985-09-05,3.0876340866088867 +RTX,1985-09-06,3.1368000507354736 +RTX,1985-09-09,3.058134078979492 +RTX,1985-09-10,3.058134078979492 +RTX,1985-09-11,3.0483009815216064 +RTX,1985-09-12,2.9991350173950195 +RTX,1985-09-13,3.0286340713500977 +RTX,1985-09-16,3.0384678840637207 +RTX,1985-09-17,2.9893009662628174 +RTX,1985-09-18,2.9794681072235107 +RTX,1985-09-19,2.9794681072235107 +RTX,1985-09-20,2.9401350021362305 +RTX,1985-09-23,3.0384678840637207 +RTX,1985-09-24,3.018800973892212 +RTX,1985-09-25,3.0286340713500977 +RTX,1985-09-26,2.9893009662628174 +RTX,1985-09-30,2.9303019046783447 +RTX,1985-10-01,2.9303019046783447 +RTX,1985-10-02,2.920469045639038 +RTX,1985-10-03,3.0089681148529053 +RTX,1985-10-04,2.969635009765625 +RTX,1985-10-07,2.9303019046783447 +RTX,1985-10-08,2.920469045639038 +RTX,1985-10-09,2.9106359481811523 +RTX,1985-10-10,2.881135940551758 +RTX,1985-10-11,2.920469045639038 +RTX,1985-10-14,2.969635009765625 +RTX,1985-10-15,2.9893009662628174 +RTX,1985-10-16,3.058134078979492 +RTX,1985-10-17,3.107300043106079 +RTX,1985-10-18,3.1859660148620605 +RTX,1985-10-21,3.156466007232666 +RTX,1985-10-22,3.166300058364868 +RTX,1985-10-23,3.1368000507354736 +RTX,1985-10-24,3.1368000507354736 +RTX,1985-10-25,3.1171329021453857 +RTX,1985-10-28,3.1368000507354736 +RTX,1985-10-29,3.156466007232666 +RTX,1985-10-30,3.205631971359253 +RTX,1985-10-31,3.176132917404175 +RTX,1985-11-01,3.1466329097747803 +RTX,1985-11-04,3.0876340866088867 +RTX,1985-11-05,3.1171329021453857 +RTX,1985-11-06,3.107300043106079 +RTX,1985-11-07,3.1957991123199463 +RTX,1985-11-08,3.1957991123199463 +RTX,1985-11-11,3.3039650917053223 +RTX,1985-11-12,3.2842979431152344 +RTX,1985-11-13,3.2252988815307617 +RTX,1985-11-14,3.2252988815307617 +RTX,1985-11-15,3.2252988815307617 +RTX,1985-11-18,3.244965076446533 +RTX,1985-11-19,3.2842979431152344 +RTX,1985-11-20,3.2842979431152344 +RTX,1985-11-21,3.3334639072418213 +RTX,1985-11-22,3.3727970123291016 +RTX,1985-11-25,3.362963914871216 +RTX,1985-11-26,3.3236310482025146 +RTX,1985-11-27,3.313797950744629 +RTX,1985-11-29,3.3039650917053223 +RTX,1985-12-02,3.244965076446533 +RTX,1985-12-03,3.264631986618042 +RTX,1985-12-04,3.3236310482025146 +RTX,1985-12-05,3.3826310634613037 +RTX,1985-12-06,3.3236310482025146 +RTX,1985-12-09,3.3924639225006104 +RTX,1985-12-10,3.50062894821167 +RTX,1985-12-11,3.5301289558410645 +RTX,1985-12-12,3.520296096801758 +RTX,1985-12-13,3.510462999343872 +RTX,1985-12-16,3.5792949199676514 +RTX,1985-12-17,3.559628963470459 +RTX,1985-12-18,3.5792949199676514 +RTX,1985-12-19,3.53996205329895 +RTX,1985-12-20,3.5792949199676514 +RTX,1985-12-23,3.402297019958496 +RTX,1985-12-24,3.4317970275878906 +RTX,1985-12-26,3.4809629917144775 +RTX,1985-12-27,3.53996205329895 +RTX,1985-12-30,3.53996205329895 +RTX,1985-12-31,3.4416298866271973 +RTX,1986-01-02,3.471129894256592 +RTX,1986-01-03,3.549794912338257 +RTX,1986-01-06,3.589128017425537 +RTX,1986-01-07,3.6874608993530273 +RTX,1986-01-08,3.648128032684326 +RTX,1986-01-09,3.6186280250549316 +RTX,1986-01-10,3.5989620685577393 +RTX,1986-01-13,3.520296096801758 +RTX,1986-01-14,3.510462999343872 +RTX,1986-01-15,3.549794912338257 +RTX,1986-01-16,3.5792949199676514 +RTX,1986-01-17,3.608794927597046 +RTX,1986-01-20,3.589128017425537 +RTX,1986-01-21,3.589128017425537 +RTX,1986-01-22,3.53996205329895 +RTX,1986-01-23,3.510462999343872 +RTX,1986-01-24,3.5792949199676514 +RTX,1986-01-27,3.5694620609283447 +RTX,1986-01-28,3.5989620685577393 +RTX,1986-01-29,3.6284608840942383 +RTX,1986-01-30,3.648128032684326 +RTX,1986-01-31,3.6874608993530273 +RTX,1986-02-03,3.8644590377807617 +RTX,1986-02-04,3.933290958404541 +RTX,1986-02-05,3.9136250019073486 +RTX,1986-02-06,3.99229097366333 +RTX,1986-02-07,4.061122894287109 +RTX,1986-02-10,4.100456237792969 +RTX,1986-02-11,4.110289096832275 +RTX,1986-02-12,4.061122894287109 +RTX,1986-02-13,4.090622901916504 +RTX,1986-02-14,4.1692891120910645 +RTX,1986-02-18,4.179121971130371 +RTX,1986-02-19,4.110289096832275 +RTX,1986-02-20,4.1692891120910645 +RTX,1986-02-21,4.228288173675537 +RTX,1986-02-24,4.238121032714844 +RTX,1986-02-25,4.13978910446167 +RTX,1986-02-26,4.13978910446167 +RTX,1986-02-27,4.198789119720459 +RTX,1986-02-28,4.188954830169678 +RTX,1986-03-03,4.188954830169678 +RTX,1986-03-04,4.129955768585205 +RTX,1986-03-05,4.090622901916504 +RTX,1986-03-06,4.208621978759766 +RTX,1986-03-07,4.228288173675537 +RTX,1986-03-10,4.198789119720459 +RTX,1986-03-11,4.3856201171875 +RTX,1986-03-12,4.247954845428467 +RTX,1986-03-13,4.3069539070129395 +RTX,1986-03-14,4.3069539070129395 +RTX,1986-03-17,4.277453899383545 +RTX,1986-03-18,4.208621978759766 +RTX,1986-03-19,4.188954830169678 +RTX,1986-03-20,4.188954830169678 +RTX,1986-03-21,4.070957183837891 +RTX,1986-03-24,4.1594557762146 +RTX,1986-03-25,4.188954830169678 +RTX,1986-03-26,4.1692891120910645 +RTX,1986-03-27,4.198789119720459 +RTX,1986-03-31,4.218454837799072 +RTX,1986-04-01,4.188954830169678 +RTX,1986-04-02,4.188954830169678 +RTX,1986-04-03,4.129955768585205 +RTX,1986-04-04,4.070957183837891 +RTX,1986-04-07,4.031623840332031 +RTX,1986-04-08,4.070957183837891 +RTX,1986-04-09,4.051290035247803 +RTX,1986-04-10,4.051290035247803 +RTX,1986-04-11,4.080790042877197 +RTX,1986-04-14,4.080790042877197 +RTX,1986-04-15,4.002123832702637 +RTX,1986-04-16,4.021790027618408 +RTX,1986-04-17,4.1594557762146 +RTX,1986-04-18,4.179121971130371 +RTX,1986-04-21,4.188954830169678 +RTX,1986-04-22,4.110289096832275 +RTX,1986-04-23,4.090622901916504 +RTX,1986-04-24,4.051290035247803 +RTX,1986-04-25,4.031623840332031 +RTX,1986-04-28,4.041457176208496 +RTX,1986-04-29,4.051290035247803 +RTX,1986-04-30,3.9726240634918213 +RTX,1986-05-01,3.943125009536743 +RTX,1986-05-02,3.9627909660339355 +RTX,1986-05-05,3.9824581146240234 +RTX,1986-05-06,3.9726240634918213 +RTX,1986-05-07,3.952958106994629 +RTX,1986-05-08,3.9824581146240234 +RTX,1986-05-09,3.933290958404541 +RTX,1986-05-12,3.89395809173584 +RTX,1986-05-13,3.884124994277954 +RTX,1986-05-14,3.8742918968200684 +RTX,1986-05-15,3.815293073654175 +RTX,1986-05-16,3.7661259174346924 +RTX,1986-05-19,3.7169599533081055 +RTX,1986-05-20,3.7366271018981934 +RTX,1986-05-21,3.7267940044403076 +RTX,1986-05-22,3.7562930583953857 +RTX,1986-05-23,3.815293073654175 +RTX,1986-05-27,3.89395809173584 +RTX,1986-05-28,3.9627909660339355 +RTX,1986-05-29,3.99229097366333 +RTX,1986-05-30,3.9726240634918213 +RTX,1986-06-02,3.9726240634918213 +RTX,1986-06-03,3.9627909660339355 +RTX,1986-06-04,3.9136250019073486 +RTX,1986-06-05,3.933290958404541 +RTX,1986-06-06,3.89395809173584 +RTX,1986-06-09,3.7857930660247803 +RTX,1986-06-10,3.8251259326934814 +RTX,1986-06-11,3.815293073654175 +RTX,1986-06-12,3.834959030151367 +RTX,1986-06-13,3.9726240634918213 +RTX,1986-06-16,3.9136250019073486 +RTX,1986-06-17,3.8054590225219727 +RTX,1986-06-18,3.7661259174346924 +RTX,1986-06-19,3.7562930583953857 +RTX,1986-06-20,3.8742918968200684 +RTX,1986-06-23,3.795625925064087 +RTX,1986-06-24,3.844791889190674 +RTX,1986-06-25,3.834959030151367 +RTX,1986-06-26,3.8251259326934814 +RTX,1986-06-27,3.815293073654175 +RTX,1986-06-30,3.89395809173584 +RTX,1986-07-01,3.8054590225219727 +RTX,1986-07-02,3.795625925064087 +RTX,1986-07-03,3.854625940322876 +RTX,1986-07-07,3.7759599685668945 +RTX,1986-07-08,3.6776270866394043 +RTX,1986-07-09,3.5694620609283447 +RTX,1986-07-10,3.5792949199676514 +RTX,1986-07-11,3.4612960815429688 +RTX,1986-07-14,3.4317970275878906 +RTX,1986-07-15,3.3432979583740234 +RTX,1986-07-16,3.313797950744629 +RTX,1986-07-17,3.362963914871216 +RTX,1986-07-18,3.3826310634613037 +RTX,1986-07-21,3.362963914871216 +RTX,1986-07-22,3.4416298866271973 +RTX,1986-07-23,3.549794912338257 +RTX,1986-07-24,3.451462984085083 +RTX,1986-07-25,3.451462984085083 +RTX,1986-07-28,3.4219629764556885 +RTX,1986-07-29,3.2842979431152344 +RTX,1986-07-30,3.264631986618042 +RTX,1986-07-31,3.2351319789886475 +RTX,1986-08-01,3.166300058364868 +RTX,1986-08-04,3.1368000507354736 +RTX,1986-08-05,3.176132917404175 +RTX,1986-08-06,3.1859660148620605 +RTX,1986-08-07,3.2547988891601562 +RTX,1986-08-08,3.264631986618042 +RTX,1986-08-11,3.353131055831909 +RTX,1986-08-12,3.4907960891723633 +RTX,1986-08-13,3.520296096801758 +RTX,1986-08-14,3.589128017425537 +RTX,1986-08-15,3.559628963470459 +RTX,1986-08-18,3.6186280250549316 +RTX,1986-08-19,3.589128017425537 +RTX,1986-08-20,3.5989620685577393 +RTX,1986-08-21,3.520296096801758 +RTX,1986-08-22,3.5792949199676514 +RTX,1986-08-25,3.559628963470459 +RTX,1986-08-26,3.589128017425537 +RTX,1986-08-27,3.648128032684326 +RTX,1986-08-28,3.6382949352264404 +RTX,1986-08-29,3.608794927597046 +RTX,1986-09-02,3.6186280250549316 +RTX,1986-09-03,3.5694620609283447 +RTX,1986-09-04,3.7169599533081055 +RTX,1986-09-05,3.5989620685577393 +RTX,1986-09-08,3.6776270866394043 +RTX,1986-09-09,3.6382949352264404 +RTX,1986-09-10,3.5989620685577393 +RTX,1986-09-11,3.471129894256592 +RTX,1986-09-12,3.3039650917053223 +RTX,1986-09-15,3.353131055831909 +RTX,1986-09-16,3.3334639072418213 +RTX,1986-09-17,3.2941319942474365 +RTX,1986-09-18,3.3432979583740234 +RTX,1986-09-19,3.3432979583740234 +RTX,1986-09-22,3.4809629917144775 +RTX,1986-09-23,3.5301289558410645 +RTX,1986-09-24,3.510462999343872 +RTX,1986-09-25,3.3826310634613037 +RTX,1986-09-26,3.362963914871216 +RTX,1986-09-29,3.3432979583740234 +RTX,1986-09-30,3.3236310482025146 +RTX,1986-10-01,3.3826310634613037 +RTX,1986-10-02,3.3432979583740234 +RTX,1986-10-03,3.362963914871216 +RTX,1986-10-06,3.3826310634613037 +RTX,1986-10-07,3.3432979583740234 +RTX,1986-10-08,3.362963914871216 +RTX,1986-10-09,3.353131055831909 +RTX,1986-10-10,3.2941319942474365 +RTX,1986-10-13,3.1859660148620605 +RTX,1986-10-14,3.1957991123199463 +RTX,1986-10-15,3.362963914871216 +RTX,1986-10-16,3.362963914871216 +RTX,1986-10-17,3.3236310482025146 +RTX,1986-10-20,3.264631986618042 +RTX,1986-10-21,3.2744650840759277 +RTX,1986-10-22,3.1466329097747803 +RTX,1986-10-23,3.2252988815307617 +RTX,1986-10-24,3.2842979431152344 +RTX,1986-10-27,3.2941319942474365 +RTX,1986-10-28,3.362963914871216 +RTX,1986-10-29,3.362963914871216 +RTX,1986-10-30,3.3924639225006104 +RTX,1986-10-31,3.3727970123291016 +RTX,1986-11-03,3.3727970123291016 +RTX,1986-11-04,3.3924639225006104 +RTX,1986-11-05,3.559628963470459 +RTX,1986-11-06,3.559628963470459 +RTX,1986-11-07,3.5989620685577393 +RTX,1986-11-10,3.589128017425537 +RTX,1986-11-11,3.5792949199676514 +RTX,1986-11-12,3.559628963470459 +RTX,1986-11-13,3.50062894821167 +RTX,1986-11-14,3.608794927597046 +RTX,1986-11-17,3.5694620609283447 +RTX,1986-11-18,3.4416298866271973 +RTX,1986-11-19,3.4317970275878906 +RTX,1986-11-20,3.4809629917144775 +RTX,1986-11-21,3.520296096801758 +RTX,1986-11-24,3.53996205329895 +RTX,1986-11-25,3.53996205329895 +RTX,1986-11-26,3.4809629917144775 +RTX,1986-11-28,3.510462999343872 +RTX,1986-12-01,3.50062894821167 +RTX,1986-12-02,3.5989620685577393 +RTX,1986-12-03,3.559628963470459 +RTX,1986-12-04,3.5792949199676514 +RTX,1986-12-05,3.5301289558410645 +RTX,1986-12-08,3.559628963470459 +RTX,1986-12-09,3.589128017425537 +RTX,1986-12-10,3.7169599533081055 +RTX,1986-12-11,3.7267940044403076 +RTX,1986-12-12,3.6874608993530273 +RTX,1986-12-15,3.657960891723633 +RTX,1986-12-16,3.697293996810913 +RTX,1986-12-17,3.6677939891815186 +RTX,1986-12-18,3.6677939891815186 +RTX,1986-12-19,3.7366271018981934 +RTX,1986-12-22,3.7267940044403076 +RTX,1986-12-23,3.6776270866394043 +RTX,1986-12-24,3.7169599533081055 +RTX,1986-12-26,3.707127094268799 +RTX,1986-12-29,3.6874608993530273 +RTX,1986-12-30,3.657960891723633 +RTX,1986-12-31,3.6186280250549316 +RTX,1987-01-02,3.6776270866394043 +RTX,1987-01-05,3.7169599533081055 +RTX,1987-01-06,3.7562930583953857 +RTX,1987-01-07,3.795625925064087 +RTX,1987-01-08,3.834959030151367 +RTX,1987-01-09,3.7857930660247803 +RTX,1987-01-12,3.7464599609375 +RTX,1987-01-13,3.7464599609375 +RTX,1987-01-14,3.8054590225219727 +RTX,1987-01-15,3.9136250019073486 +RTX,1987-01-16,3.8742918968200684 +RTX,1987-01-19,3.834959030151367 +RTX,1987-01-20,3.9136250019073486 +RTX,1987-01-21,3.89395809173584 +RTX,1987-01-22,3.854625940322876 +RTX,1987-01-23,3.8251259326934814 +RTX,1987-01-26,3.7759599685668945 +RTX,1987-01-27,3.8644590377807617 +RTX,1987-01-28,3.884124994277954 +RTX,1987-01-29,3.903791904449463 +RTX,1987-01-30,3.884124994277954 +RTX,1987-02-02,3.854625940322876 +RTX,1987-02-03,3.8251259326934814 +RTX,1987-02-04,3.854625940322876 +RTX,1987-02-05,3.9627909660339355 +RTX,1987-02-06,4.011957168579102 +RTX,1987-02-09,3.99229097366333 +RTX,1987-02-10,3.952958106994629 +RTX,1987-02-11,3.9627909660339355 +RTX,1987-02-12,4.011957168579102 +RTX,1987-02-13,4.031623840332031 +RTX,1987-02-17,4.129955768585205 +RTX,1987-02-18,4.129955768585205 +RTX,1987-02-19,4.080790042877197 +RTX,1987-02-20,4.198789119720459 +RTX,1987-02-23,4.218454837799072 +RTX,1987-02-24,4.267621040344238 +RTX,1987-02-25,4.267621040344238 +RTX,1987-02-26,4.257788181304932 +RTX,1987-02-27,4.297121047973633 +RTX,1987-03-02,4.228288173675537 +RTX,1987-03-03,4.110289096832275 +RTX,1987-03-04,4.208621978759766 +RTX,1987-03-05,4.228288173675537 +RTX,1987-03-06,4.188954830169678 +RTX,1987-03-09,4.090622901916504 +RTX,1987-03-10,4.090622901916504 +RTX,1987-03-11,4.179121971130371 +RTX,1987-03-12,4.149621963500977 +RTX,1987-03-13,4.149621963500977 +RTX,1987-03-16,4.13978910446167 +RTX,1987-03-17,4.179121971130371 +RTX,1987-03-18,4.149621963500977 +RTX,1987-03-19,4.1594557762146 +RTX,1987-03-20,4.1594557762146 +RTX,1987-03-23,4.129955768585205 +RTX,1987-03-24,4.110289096832275 +RTX,1987-03-25,4.110289096832275 +RTX,1987-03-26,4.061122894287109 +RTX,1987-03-27,3.903791904449463 +RTX,1987-03-30,3.8251259326934814 +RTX,1987-03-31,4.002123832702637 +RTX,1987-04-01,3.9824581146240234 +RTX,1987-04-02,3.9234580993652344 +RTX,1987-04-03,4.041457176208496 +RTX,1987-04-06,4.070957183837891 +RTX,1987-04-07,4.021790027618408 +RTX,1987-04-08,3.9136250019073486 +RTX,1987-04-09,3.8251259326934814 +RTX,1987-04-10,3.844791889190674 +RTX,1987-04-13,3.7857930660247803 +RTX,1987-04-14,3.7267940044403076 +RTX,1987-04-15,3.6874608993530273 +RTX,1987-04-16,3.6776270866394043 +RTX,1987-04-20,3.6382949352264404 +RTX,1987-04-21,3.648128032684326 +RTX,1987-04-22,3.5694620609283447 +RTX,1987-04-23,3.589128017425537 +RTX,1987-04-24,3.520296096801758 +RTX,1987-04-27,3.50062894821167 +RTX,1987-04-28,3.520296096801758 +RTX,1987-04-29,3.608794927597046 +RTX,1987-04-30,3.6382949352264404 +RTX,1987-05-01,3.6677939891815186 +RTX,1987-05-04,3.697293996810913 +RTX,1987-05-05,3.7661259174346924 +RTX,1987-05-06,3.7562930583953857 +RTX,1987-05-07,3.7562930583953857 +RTX,1987-05-08,3.6776270866394043 +RTX,1987-05-11,3.7366271018981934 +RTX,1987-05-12,3.7857930660247803 +RTX,1987-05-13,3.8054590225219727 +RTX,1987-05-14,3.7661259174346924 +RTX,1987-05-15,3.648128032684326 +RTX,1987-05-18,3.6382949352264404 +RTX,1987-05-19,3.657960891723633 +RTX,1987-05-20,3.589128017425537 +RTX,1987-05-21,3.589128017425537 +RTX,1987-05-22,3.697293996810913 +RTX,1987-05-26,3.7366271018981934 +RTX,1987-05-27,3.7759599685668945 +RTX,1987-05-28,3.6677939891815186 +RTX,1987-05-29,3.5792949199676514 +RTX,1987-06-01,3.589128017425537 +RTX,1987-06-02,3.5989620685577393 +RTX,1987-06-03,3.6186280250549316 +RTX,1987-06-04,3.6776270866394043 +RTX,1987-06-05,3.6186280250549316 +RTX,1987-06-08,3.6776270866394043 +RTX,1987-06-09,3.7169599533081055 +RTX,1987-06-10,3.7661259174346924 +RTX,1987-06-11,3.903791904449463 +RTX,1987-06-12,3.884124994277954 +RTX,1987-06-15,3.89395809173584 +RTX,1987-06-16,3.903791904449463 +RTX,1987-06-17,3.8742918968200684 +RTX,1987-06-18,3.8644590377807617 +RTX,1987-06-19,3.903791904449463 +RTX,1987-06-22,3.884124994277954 +RTX,1987-06-23,3.8742918968200684 +RTX,1987-06-24,3.854625940322876 +RTX,1987-06-25,3.844791889190674 +RTX,1987-06-26,3.8742918968200684 +RTX,1987-06-29,3.9824581146240234 +RTX,1987-06-30,4.110289096832275 +RTX,1987-07-01,4.1692891120910645 +RTX,1987-07-02,4.149621963500977 +RTX,1987-07-06,4.208621978759766 +RTX,1987-07-07,4.247954845428467 +RTX,1987-07-08,4.228288173675537 +RTX,1987-07-09,4.208621978759766 +RTX,1987-07-10,4.257788181304932 +RTX,1987-07-13,4.228288173675537 +RTX,1987-07-14,4.287288188934326 +RTX,1987-07-15,4.218454837799072 +RTX,1987-07-16,4.188954830169678 +RTX,1987-07-17,4.3069539070129395 +RTX,1987-07-20,4.257788181304932 +RTX,1987-07-21,4.1692891120910645 +RTX,1987-07-22,4.198789119720459 +RTX,1987-07-23,4.277453899383545 +RTX,1987-07-24,4.297121047973633 +RTX,1987-07-27,4.326621055603027 +RTX,1987-07-28,4.395452976226807 +RTX,1987-07-29,4.3856201171875 +RTX,1987-07-30,4.533117771148682 +RTX,1987-07-31,4.542952060699463 +RTX,1987-08-03,4.483952045440674 +RTX,1987-08-04,4.483952045440674 +RTX,1987-08-05,4.513452053070068 +RTX,1987-08-06,4.503619194030762 +RTX,1987-08-07,4.474119186401367 +RTX,1987-08-10,4.5527849197387695 +RTX,1987-08-11,4.562617778778076 +RTX,1987-08-12,4.5527849197387695 +RTX,1987-08-13,4.572451114654541 +RTX,1987-08-14,4.7396159172058105 +RTX,1987-08-17,4.660950183868408 +RTX,1987-08-18,4.464285850524902 +RTX,1987-08-19,4.523284912109375 +RTX,1987-08-20,4.572451114654541 +RTX,1987-08-21,4.572451114654541 +RTX,1987-08-24,4.503619194030762 +RTX,1987-08-25,4.572451114654541 +RTX,1987-08-26,4.513452053070068 +RTX,1987-08-27,4.513452053070068 +RTX,1987-08-28,4.503619194030762 +RTX,1987-08-31,4.533117771148682 +RTX,1987-09-01,4.4937849044799805 +RTX,1987-09-02,4.405285835266113 +RTX,1987-09-03,4.3561201095581055 +RTX,1987-09-04,4.277453899383545 +RTX,1987-09-08,4.247954845428467 +RTX,1987-09-09,4.3069539070129395 +RTX,1987-09-10,4.326621055603027 +RTX,1987-09-11,4.3856201171875 +RTX,1987-09-14,4.424952983856201 +RTX,1987-09-15,4.3069539070129395 +RTX,1987-09-16,4.257788181304932 +RTX,1987-09-17,4.228288173675537 +RTX,1987-09-18,4.247954845428467 +RTX,1987-09-21,4.277453899383545 +RTX,1987-09-22,4.346286773681641 +RTX,1987-09-23,4.454452037811279 +RTX,1987-09-24,4.4151201248168945 +RTX,1987-09-25,4.444619178771973 +RTX,1987-09-28,4.621616840362549 +RTX,1987-09-29,4.562617778778076 +RTX,1987-09-30,4.562617778778076 +RTX,1987-10-01,4.542952060699463 +RTX,1987-10-02,4.542952060699463 +RTX,1987-10-05,4.523284912109375 +RTX,1987-10-06,4.405285835266113 +RTX,1987-10-07,4.336453914642334 +RTX,1987-10-08,4.287288188934326 +RTX,1987-10-09,4.1692891120910645 +RTX,1987-10-12,4.179121971130371 +RTX,1987-10-13,4.257788181304932 +RTX,1987-10-14,4.188954830169678 +RTX,1987-10-15,4.120122909545898 +RTX,1987-10-16,3.8251259326934814 +RTX,1987-10-19,3.2252988815307617 +RTX,1987-10-20,3.1466329097747803 +RTX,1987-10-21,3.067966938018799 +RTX,1987-10-22,2.90080189704895 +RTX,1987-10-23,2.881135940551758 +RTX,1987-10-26,2.6353049278259277 +RTX,1987-10-27,2.6844708919525146 +RTX,1987-10-28,2.763137102127075 +RTX,1987-10-29,2.763137102127075 +RTX,1987-10-30,2.772969961166382 +RTX,1987-11-02,2.8516359329223633 +RTX,1987-11-03,2.8221371173858643 +RTX,1987-11-04,2.881135940551758 +RTX,1987-11-05,2.8418030738830566 +RTX,1987-11-06,2.7533040046691895 +RTX,1987-11-09,2.6648049354553223 +RTX,1987-11-10,2.723803997039795 +RTX,1987-11-11,2.7533040046691895 +RTX,1987-11-12,2.8024699687957764 +RTX,1987-11-13,2.674638032913208 +RTX,1987-11-16,2.694304943084717 +RTX,1987-11-17,2.5468060970306396 +RTX,1987-11-18,2.5468060970306396 +RTX,1987-11-19,2.487807035446167 +RTX,1987-11-20,2.418973922729492 +RTX,1987-11-23,2.4484739303588867 +RTX,1987-11-24,2.694304943084717 +RTX,1987-11-25,2.733638048171997 +RTX,1987-11-27,2.6844708919525146 +RTX,1987-11-30,2.487807035446167 +RTX,1987-12-01,2.468139886856079 +RTX,1987-12-02,2.487807035446167 +RTX,1987-12-03,2.4484739303588867 +RTX,1987-12-04,2.3698079586029053 +RTX,1987-12-07,2.4091410636901855 +RTX,1987-12-08,2.576306104660034 +RTX,1987-12-09,2.5566389560699463 +RTX,1987-12-10,2.4583070278167725 +RTX,1987-12-11,2.487807035446167 +RTX,1987-12-14,2.586138963699341 +RTX,1987-12-15,2.6353049278259277 +RTX,1987-12-16,2.694304943084717 +RTX,1987-12-17,2.6549720764160156 +RTX,1987-12-18,2.733638048171997 +RTX,1987-12-21,2.723803997039795 +RTX,1987-12-22,2.723803997039795 +RTX,1987-12-23,2.7041380405426025 +RTX,1987-12-24,2.6549720764160156 +RTX,1987-12-28,2.5959720611572266 +RTX,1987-12-29,2.576306104660034 +RTX,1987-12-30,2.5664730072021484 +RTX,1987-12-31,2.6648049354553223 +RTX,1988-01-04,2.7434709072113037 +RTX,1988-01-05,2.8024699687957764 +RTX,1988-01-06,2.861469030380249 +RTX,1988-01-07,2.8516359329223633 +RTX,1988-01-08,2.7926371097564697 +RTX,1988-01-11,2.7041380405426025 +RTX,1988-01-12,2.674638032913208 +RTX,1988-01-13,2.723803997039795 +RTX,1988-01-14,2.7434709072113037 +RTX,1988-01-15,2.831969976425171 +RTX,1988-01-18,2.8024699687957764 +RTX,1988-01-19,2.782804012298584 +RTX,1988-01-20,2.713970899581909 +RTX,1988-01-21,2.7434709072113037 +RTX,1988-01-22,2.881135940551758 +RTX,1988-01-25,2.9106359481811523 +RTX,1988-01-26,2.9401350021362305 +RTX,1988-01-27,2.969635009765625 +RTX,1988-01-28,2.9794681072235107 +RTX,1988-01-29,3.018800973892212 +RTX,1988-02-01,3.0384678840637207 +RTX,1988-02-02,3.0286340713500977 +RTX,1988-02-03,2.9499690532684326 +RTX,1988-02-04,2.920469045639038 +RTX,1988-02-05,2.9401350021362305 +RTX,1988-02-08,2.861469030380249 +RTX,1988-02-09,2.861469030380249 +RTX,1988-02-10,2.9106359481811523 +RTX,1988-02-11,2.9106359481811523 +RTX,1988-02-12,2.9401350021362305 +RTX,1988-02-16,2.9598019123077393 +RTX,1988-02-17,3.0089681148529053 +RTX,1988-02-18,2.9893009662628174 +RTX,1988-02-19,3.0483009815216064 +RTX,1988-02-22,3.166300058364868 +RTX,1988-02-23,3.1171329021453857 +RTX,1988-02-24,3.1957991123199463 +RTX,1988-02-25,3.176132917404175 +RTX,1988-02-26,3.166300058364868 +RTX,1988-02-29,3.205631971359253 +RTX,1988-03-01,3.176132917404175 +RTX,1988-03-02,3.166300058364868 +RTX,1988-03-03,3.107300043106079 +RTX,1988-03-04,3.067966938018799 +RTX,1988-03-07,3.0876340866088867 +RTX,1988-03-08,3.1466329097747803 +RTX,1988-03-09,3.1171329021453857 +RTX,1988-03-10,3.058134078979492 +RTX,1988-03-11,3.1368000507354736 +RTX,1988-03-14,3.205631971359253 +RTX,1988-03-15,3.205631971359253 +RTX,1988-03-16,3.3039650917053223 +RTX,1988-03-17,3.313797950744629 +RTX,1988-03-18,3.3236310482025146 +RTX,1988-03-21,3.2842979431152344 +RTX,1988-03-22,3.2941319942474365 +RTX,1988-03-23,3.3236310482025146 +RTX,1988-03-24,3.1957991123199463 +RTX,1988-03-25,3.1466329097747803 +RTX,1988-03-28,3.1466329097747803 +RTX,1988-03-29,3.156466007232666 +RTX,1988-03-30,3.107300043106079 +RTX,1988-03-31,3.067966938018799 +RTX,1988-04-04,3.018800973892212 +RTX,1988-04-05,3.0286340713500977 +RTX,1988-04-06,3.0974669456481934 +RTX,1988-04-07,3.1859660148620605 +RTX,1988-04-08,3.2351319789886475 +RTX,1988-04-11,3.215466022491455 +RTX,1988-04-12,3.215466022491455 +RTX,1988-04-13,3.264631986618042 +RTX,1988-04-14,3.1368000507354736 +RTX,1988-04-15,3.077800989151001 +RTX,1988-04-18,3.077800989151001 +RTX,1988-04-19,3.0483009815216064 +RTX,1988-04-20,2.9991350173950195 +RTX,1988-04-21,3.018800973892212 +RTX,1988-04-22,3.058134078979492 +RTX,1988-04-25,3.0876340866088867 +RTX,1988-04-26,3.1171329021453857 +RTX,1988-04-27,3.156466007232666 +RTX,1988-04-28,3.0974669456481934 +RTX,1988-04-29,3.058134078979492 +RTX,1988-05-02,3.0974669456481934 +RTX,1988-05-03,3.126966953277588 +RTX,1988-05-04,3.0876340866088867 +RTX,1988-05-05,3.0089681148529053 +RTX,1988-05-06,3.0089681148529053 +RTX,1988-05-09,3.018800973892212 +RTX,1988-05-10,3.0286340713500977 +RTX,1988-05-11,2.9303019046783447 +RTX,1988-05-12,2.9499690532684326 +RTX,1988-05-13,3.018800973892212 +RTX,1988-05-16,2.9598019123077393 +RTX,1988-05-17,2.8909690380096436 +RTX,1988-05-18,2.831969976425171 +RTX,1988-05-19,2.861469030380249 +RTX,1988-05-20,2.9303019046783447 +RTX,1988-05-23,2.9401350021362305 +RTX,1988-05-24,2.9991350173950195 +RTX,1988-05-25,2.881135940551758 +RTX,1988-05-26,2.881135940551758 +RTX,1988-05-27,2.831969976425171 +RTX,1988-05-31,2.9499690532684326 +RTX,1988-06-01,2.9893009662628174 +RTX,1988-06-02,2.9893009662628174 +RTX,1988-06-03,3.0483009815216064 +RTX,1988-06-06,2.9893009662628174 +RTX,1988-06-07,3.0089681148529053 +RTX,1988-06-08,3.0483009815216064 +RTX,1988-06-09,3.1368000507354736 +RTX,1988-06-10,3.058134078979492 +RTX,1988-06-13,3.0483009815216064 +RTX,1988-06-14,3.1368000507354736 +RTX,1988-06-15,3.126966953277588 +RTX,1988-06-16,3.058134078979492 +RTX,1988-06-17,3.077800989151001 +RTX,1988-06-20,3.018800973892212 +RTX,1988-06-21,3.0876340866088867 +RTX,1988-06-22,3.126966953277588 +RTX,1988-06-23,3.0974669456481934 +RTX,1988-06-24,3.0483009815216064 +RTX,1988-06-27,3.018800973892212 +RTX,1988-06-28,3.0286340713500977 +RTX,1988-06-29,3.0089681148529053 +RTX,1988-06-30,3.0286340713500977 +RTX,1988-07-01,3.0384678840637207 +RTX,1988-07-05,3.018800973892212 +RTX,1988-07-06,3.0286340713500977 +RTX,1988-07-07,2.9991350173950195 +RTX,1988-07-08,2.9598019123077393 +RTX,1988-07-11,2.9303019046783447 +RTX,1988-07-12,2.90080189704895 +RTX,1988-07-13,2.920469045639038 +RTX,1988-07-14,2.9991350173950195 +RTX,1988-07-15,2.9499690532684326 +RTX,1988-07-18,2.9991350173950195 +RTX,1988-07-19,2.9401350021362305 +RTX,1988-07-20,2.9499690532684326 +RTX,1988-07-21,2.9106359481811523 +RTX,1988-07-22,2.871303081512451 +RTX,1988-07-25,2.8909690380096436 +RTX,1988-07-26,2.9106359481811523 +RTX,1988-07-27,2.8909690380096436 +RTX,1988-07-28,2.9106359481811523 +RTX,1988-07-29,2.9499690532684326 +RTX,1988-08-01,2.9401350021362305 +RTX,1988-08-02,2.9991350173950195 +RTX,1988-08-03,2.9893009662628174 +RTX,1988-08-04,2.9598019123077393 +RTX,1988-08-05,3.0089681148529053 +RTX,1988-08-08,2.9598019123077393 +RTX,1988-08-09,2.90080189704895 +RTX,1988-08-10,2.871303081512451 +RTX,1988-08-11,2.8418030738830566 +RTX,1988-08-12,2.861469030380249 +RTX,1988-08-15,2.861469030380249 +RTX,1988-08-16,2.8516359329223633 +RTX,1988-08-17,2.8516359329223633 +RTX,1988-08-18,2.831969976425171 +RTX,1988-08-19,2.812303066253662 +RTX,1988-08-22,2.763137102127075 +RTX,1988-08-23,2.7533040046691895 +RTX,1988-08-24,2.782804012298584 +RTX,1988-08-25,2.772969961166382 +RTX,1988-08-26,2.782804012298584 +RTX,1988-08-29,2.861469030380249 +RTX,1988-08-30,2.881135940551758 +RTX,1988-08-31,2.8909690380096436 +RTX,1988-09-01,2.8516359329223633 +RTX,1988-09-02,2.8909690380096436 +RTX,1988-09-06,2.881135940551758 +RTX,1988-09-07,2.871303081512451 +RTX,1988-09-08,2.812303066253662 +RTX,1988-09-09,2.871303081512451 +RTX,1988-09-12,2.920469045639038 +RTX,1988-09-13,2.969635009765625 +RTX,1988-09-14,2.9794681072235107 +RTX,1988-09-15,2.9499690532684326 +RTX,1988-09-16,3.018800973892212 +RTX,1988-09-19,2.9794681072235107 +RTX,1988-09-20,3.018800973892212 +RTX,1988-09-21,3.018800973892212 +RTX,1988-09-22,3.0876340866088867 +RTX,1988-09-23,3.058134078979492 +RTX,1988-09-26,3.0974669456481934 +RTX,1988-09-27,3.1171329021453857 +RTX,1988-09-28,3.1171329021453857 +RTX,1988-09-29,3.156466007232666 +RTX,1988-09-30,3.1368000507354736 +RTX,1988-10-03,3.1466329097747803 +RTX,1988-10-04,3.2252988815307617 +RTX,1988-10-05,3.244965076446533 +RTX,1988-10-06,3.2547988891601562 +RTX,1988-10-07,3.2941319942474365 +RTX,1988-10-10,3.2941319942474365 +RTX,1988-10-11,3.264631986618042 +RTX,1988-10-12,3.176132917404175 +RTX,1988-10-13,3.205631971359253 +RTX,1988-10-14,3.215466022491455 +RTX,1988-10-17,3.264631986618042 +RTX,1988-10-18,3.2842979431152344 +RTX,1988-10-19,3.264631986618042 +RTX,1988-10-20,3.3236310482025146 +RTX,1988-10-21,3.313797950744629 +RTX,1988-10-24,3.3236310482025146 +RTX,1988-10-25,3.3236310482025146 +RTX,1988-10-26,3.313797950744629 +RTX,1988-10-27,3.2351319789886475 +RTX,1988-10-28,3.264631986618042 +RTX,1988-10-31,3.2744650840759277 +RTX,1988-11-01,3.2744650840759277 +RTX,1988-11-02,3.2941319942474365 +RTX,1988-11-03,3.244965076446533 +RTX,1988-11-04,3.2252988815307617 +RTX,1988-11-07,3.215466022491455 +RTX,1988-11-08,3.1957991123199463 +RTX,1988-11-09,3.176132917404175 +RTX,1988-11-10,3.1368000507354736 +RTX,1988-11-11,3.077800989151001 +RTX,1988-11-14,3.0286340713500977 +RTX,1988-11-15,3.058134078979492 +RTX,1988-11-16,3.018800973892212 +RTX,1988-11-17,3.0384678840637207 +RTX,1988-11-18,3.0974669456481934 +RTX,1988-11-21,3.067966938018799 +RTX,1988-11-22,3.126966953277588 +RTX,1988-11-23,3.1368000507354736 +RTX,1988-11-25,3.0876340866088867 +RTX,1988-11-28,3.1171329021453857 +RTX,1988-11-29,3.156466007232666 +RTX,1988-11-30,3.156466007232666 +RTX,1988-12-01,3.1368000507354736 +RTX,1988-12-02,3.1171329021453857 +RTX,1988-12-05,3.1466329097747803 +RTX,1988-12-06,3.1957991123199463 +RTX,1988-12-07,3.1957991123199463 +RTX,1988-12-08,3.1368000507354736 +RTX,1988-12-09,3.1466329097747803 +RTX,1988-12-12,3.1957991123199463 +RTX,1988-12-13,3.166300058364868 +RTX,1988-12-14,3.1466329097747803 +RTX,1988-12-15,3.166300058364868 +RTX,1988-12-16,3.2252988815307617 +RTX,1988-12-19,3.2351319789886475 +RTX,1988-12-20,3.1957991123199463 +RTX,1988-12-21,3.1957991123199463 +RTX,1988-12-22,3.1859660148620605 +RTX,1988-12-23,3.156466007232666 +RTX,1988-12-27,3.176132917404175 +RTX,1988-12-28,3.205631971359253 +RTX,1988-12-29,3.2547988891601562 +RTX,1988-12-30,3.2351319789886475 +RTX,1989-01-03,3.156466007232666 +RTX,1989-01-04,3.2252988815307617 +RTX,1989-01-05,3.244965076446533 +RTX,1989-01-06,3.264631986618042 +RTX,1989-01-09,3.244965076446533 +RTX,1989-01-10,3.2351319789886475 +RTX,1989-01-11,3.244965076446533 +RTX,1989-01-12,3.264631986618042 +RTX,1989-01-13,3.2842979431152344 +RTX,1989-01-16,3.2547988891601562 +RTX,1989-01-17,3.244965076446533 +RTX,1989-01-18,3.3039650917053223 +RTX,1989-01-19,3.362963914871216 +RTX,1989-01-20,3.451462984085083 +RTX,1989-01-23,3.4317970275878906 +RTX,1989-01-24,3.451462984085083 +RTX,1989-01-25,3.471129894256592 +RTX,1989-01-26,3.471129894256592 +RTX,1989-01-27,3.5301289558410645 +RTX,1989-01-30,3.559628963470459 +RTX,1989-01-31,3.471129894256592 +RTX,1989-02-01,3.471129894256592 +RTX,1989-02-02,3.4809629917144775 +RTX,1989-02-03,3.520296096801758 +RTX,1989-02-06,3.53996205329895 +RTX,1989-02-07,3.4809629917144775 +RTX,1989-02-08,3.559628963470459 +RTX,1989-02-09,3.589128017425537 +RTX,1989-02-10,3.520296096801758 +RTX,1989-02-13,3.4219629764556885 +RTX,1989-02-14,3.451462984085083 +RTX,1989-02-15,3.4809629917144775 +RTX,1989-02-16,3.4907960891723633 +RTX,1989-02-17,3.50062894821167 +RTX,1989-02-21,3.510462999343872 +RTX,1989-02-22,3.4809629917144775 +RTX,1989-02-23,3.471129894256592 +RTX,1989-02-24,3.412130117416382 +RTX,1989-02-27,3.362963914871216 +RTX,1989-02-28,3.4416298866271973 +RTX,1989-03-01,3.4219629764556885 +RTX,1989-03-02,3.451462984085083 +RTX,1989-03-03,3.4416298866271973 +RTX,1989-03-06,3.50062894821167 +RTX,1989-03-07,3.5301289558410645 +RTX,1989-03-08,3.5694620609283447 +RTX,1989-03-09,3.5301289558410645 +RTX,1989-03-10,3.4907960891723633 +RTX,1989-03-13,3.53996205329895 +RTX,1989-03-14,3.5301289558410645 +RTX,1989-03-15,3.53996205329895 +RTX,1989-03-16,3.559628963470459 +RTX,1989-03-17,3.50062894821167 +RTX,1989-03-20,3.4416298866271973 +RTX,1989-03-21,3.4317970275878906 +RTX,1989-03-22,3.4219629764556885 +RTX,1989-03-23,3.3826310634613037 +RTX,1989-03-27,3.4219629764556885 +RTX,1989-03-28,3.4809629917144775 +RTX,1989-03-29,3.50062894821167 +RTX,1989-03-30,3.53996205329895 +RTX,1989-03-31,3.5792949199676514 +RTX,1989-04-03,3.657960891723633 +RTX,1989-04-04,3.657960891723633 +RTX,1989-04-05,3.6677939891815186 +RTX,1989-04-06,3.648128032684326 +RTX,1989-04-07,3.657960891723633 +RTX,1989-04-10,3.648128032684326 +RTX,1989-04-11,3.6776270866394043 +RTX,1989-04-12,3.657960891723633 +RTX,1989-04-13,3.5989620685577393 +RTX,1989-04-14,3.648128032684326 +RTX,1989-04-17,3.6284608840942383 +RTX,1989-04-18,3.7267940044403076 +RTX,1989-04-19,3.7464599609375 +RTX,1989-04-20,3.8054590225219727 +RTX,1989-04-21,3.8251259326934814 +RTX,1989-04-24,3.795625925064087 +RTX,1989-04-25,3.7857930660247803 +RTX,1989-04-26,3.844791889190674 +RTX,1989-04-27,4.120122909545898 +RTX,1989-04-28,4.090622901916504 +RTX,1989-05-01,4.041457176208496 +RTX,1989-05-02,4.051290035247803 +RTX,1989-05-03,4.011957168579102 +RTX,1989-05-04,3.9726240634918213 +RTX,1989-05-05,3.9824581146240234 +RTX,1989-05-08,3.933290958404541 +RTX,1989-05-09,3.952958106994629 +RTX,1989-05-10,3.933290958404541 +RTX,1989-05-11,3.9627909660339355 +RTX,1989-05-12,4.061122894287109 +RTX,1989-05-15,4.129955768585205 +RTX,1989-05-16,4.051290035247803 +RTX,1989-05-17,4.070957183837891 +RTX,1989-05-18,4.061122894287109 +RTX,1989-05-19,4.051290035247803 +RTX,1989-05-22,4.061122894287109 +RTX,1989-05-23,4.051290035247803 +RTX,1989-05-24,4.041457176208496 +RTX,1989-05-25,4.031623840332031 +RTX,1989-05-26,4.061122894287109 +RTX,1989-05-30,4.031623840332031 +RTX,1989-05-31,4.041457176208496 +RTX,1989-06-01,4.031623840332031 +RTX,1989-06-02,4.021790027618408 +RTX,1989-06-05,3.933290958404541 +RTX,1989-06-06,3.933290958404541 +RTX,1989-06-07,3.9627909660339355 +RTX,1989-06-08,4.011957168579102 +RTX,1989-06-09,4.002123832702637 +RTX,1989-06-12,3.9824581146240234 +RTX,1989-06-13,3.952958106994629 +RTX,1989-06-14,4.002123832702637 +RTX,1989-06-15,4.002123832702637 +RTX,1989-06-16,4.002123832702637 +RTX,1989-06-19,3.99229097366333 +RTX,1989-06-20,4.041457176208496 +RTX,1989-06-21,4.031623840332031 +RTX,1989-06-22,4.021790027618408 +RTX,1989-06-23,4.120122909545898 +RTX,1989-06-26,4.061122894287109 +RTX,1989-06-27,4.070957183837891 +RTX,1989-06-28,4.021790027618408 +RTX,1989-06-29,3.933290958404541 +RTX,1989-06-30,3.952958106994629 +RTX,1989-07-03,3.9627909660339355 +RTX,1989-07-05,3.9627909660339355 +RTX,1989-07-06,3.9824581146240234 +RTX,1989-07-07,4.031623840332031 +RTX,1989-07-10,4.051290035247803 +RTX,1989-07-11,4.13978910446167 +RTX,1989-07-12,4.208621978759766 +RTX,1989-07-13,4.1692891120910645 +RTX,1989-07-14,4.198789119720459 +RTX,1989-07-17,4.188954830169678 +RTX,1989-07-18,4.149621963500977 +RTX,1989-07-19,4.297121047973633 +RTX,1989-07-20,4.277453899383545 +RTX,1989-07-21,4.326621055603027 +RTX,1989-07-24,4.297121047973633 +RTX,1989-07-25,4.316786766052246 +RTX,1989-07-26,4.336453914642334 +RTX,1989-07-27,4.3069539070129395 +RTX,1989-07-28,4.316786766052246 +RTX,1989-07-31,4.316786766052246 +RTX,1989-08-01,4.257788181304932 +RTX,1989-08-02,4.277453899383545 +RTX,1989-08-03,4.267621040344238 +RTX,1989-08-04,4.228288173675537 +RTX,1989-08-07,4.287288188934326 +RTX,1989-08-08,4.257788181304932 +RTX,1989-08-09,4.257788181304932 +RTX,1989-08-10,4.287288188934326 +RTX,1989-08-11,4.247954845428467 +RTX,1989-08-14,4.198789119720459 +RTX,1989-08-15,4.287288188934326 +RTX,1989-08-16,4.326621055603027 +RTX,1989-08-17,4.267621040344238 +RTX,1989-08-18,4.326621055603027 +RTX,1989-08-21,4.218454837799072 +RTX,1989-08-22,4.218454837799072 +RTX,1989-08-23,4.257788181304932 +RTX,1989-08-24,4.405285835266113 +RTX,1989-08-25,4.375786781311035 +RTX,1989-08-28,4.3561201095581055 +RTX,1989-08-29,4.316786766052246 +RTX,1989-08-30,4.297121047973633 +RTX,1989-08-31,4.3856201171875 +RTX,1989-09-01,4.454452037811279 +RTX,1989-09-05,4.474119186401367 +RTX,1989-09-06,4.3561201095581055 +RTX,1989-09-07,4.395452976226807 +RTX,1989-09-08,4.4151201248168945 +RTX,1989-09-11,4.365952968597412 +RTX,1989-09-12,4.365952968597412 +RTX,1989-09-13,4.326621055603027 +RTX,1989-09-14,4.316786766052246 +RTX,1989-09-15,4.395452976226807 +RTX,1989-09-18,4.434785842895508 +RTX,1989-09-19,4.375786781311035 +RTX,1989-09-20,4.3856201171875 +RTX,1989-09-21,4.375786781311035 +RTX,1989-09-22,4.375786781311035 +RTX,1989-09-25,4.375786781311035 +RTX,1989-09-26,4.375786781311035 +RTX,1989-09-27,4.375786781311035 +RTX,1989-09-28,4.365952968597412 +RTX,1989-09-29,4.375786781311035 +RTX,1989-10-02,4.3856201171875 +RTX,1989-10-03,4.444619178771973 +RTX,1989-10-04,4.464285850524902 +RTX,1989-10-05,4.434785842895508 +RTX,1989-10-06,4.434785842895508 +RTX,1989-10-09,4.424952983856201 +RTX,1989-10-10,4.434785842895508 +RTX,1989-10-11,4.395452976226807 +RTX,1989-10-12,4.375786781311035 +RTX,1989-10-13,4.1692891120910645 +RTX,1989-10-16,4.228288173675537 +RTX,1989-10-17,4.188954830169678 +RTX,1989-10-18,4.228288173675537 +RTX,1989-10-19,4.316786766052246 +RTX,1989-10-20,4.346286773681641 +RTX,1989-10-23,4.297121047973633 +RTX,1989-10-24,4.218454837799072 +RTX,1989-10-25,4.179121971130371 +RTX,1989-10-26,4.13978910446167 +RTX,1989-10-27,4.061122894287109 +RTX,1989-10-30,4.100456237792969 +RTX,1989-10-31,4.198789119720459 +RTX,1989-11-01,4.198789119720459 +RTX,1989-11-02,4.198789119720459 +RTX,1989-11-03,4.188954830169678 +RTX,1989-11-06,4.110289096832275 +RTX,1989-11-07,4.129955768585205 +RTX,1989-11-08,4.218454837799072 +RTX,1989-11-09,4.188954830169678 +RTX,1989-11-10,4.277453899383545 +RTX,1989-11-13,4.287288188934326 +RTX,1989-11-14,4.228288173675537 +RTX,1989-11-15,4.287288188934326 +RTX,1989-11-16,4.257788181304932 +RTX,1989-11-17,4.277453899383545 +RTX,1989-11-20,3.9824581146240234 +RTX,1989-11-21,4.061122894287109 +RTX,1989-11-22,4.110289096832275 +RTX,1989-11-24,4.100456237792969 +RTX,1989-11-27,4.149621963500977 +RTX,1989-11-28,4.13978910446167 +RTX,1989-11-29,4.120122909545898 +RTX,1989-11-30,4.070957183837891 +RTX,1989-12-01,4.13978910446167 +RTX,1989-12-04,4.061122894287109 +RTX,1989-12-05,4.100456237792969 +RTX,1989-12-06,4.100456237792969 +RTX,1989-12-07,4.080790042877197 +RTX,1989-12-08,4.13978910446167 +RTX,1989-12-11,4.238121032714844 +RTX,1989-12-12,4.1594557762146 +RTX,1989-12-13,4.198789119720459 +RTX,1989-12-14,4.188954830169678 +RTX,1989-12-15,4.198789119720459 +RTX,1989-12-18,4.129955768585205 +RTX,1989-12-19,4.129955768585205 +RTX,1989-12-20,4.1594557762146 +RTX,1989-12-21,4.090622901916504 +RTX,1989-12-22,4.13978910446167 +RTX,1989-12-26,4.149621963500977 +RTX,1989-12-27,4.1692891120910645 +RTX,1989-12-28,4.238121032714844 +RTX,1989-12-29,4.267621040344238 +RTX,1990-01-02,4.365952968597412 +RTX,1990-01-03,4.316786766052246 +RTX,1990-01-04,4.3069539070129395 +RTX,1990-01-05,4.3069539070129395 +RTX,1990-01-08,4.326621055603027 +RTX,1990-01-09,4.277453899383545 +RTX,1990-01-10,4.257788181304932 +RTX,1990-01-11,4.247954845428467 +RTX,1990-01-12,4.13978910446167 +RTX,1990-01-15,4.110289096832275 +RTX,1990-01-16,4.100456237792969 +RTX,1990-01-17,4.090622901916504 +RTX,1990-01-18,4.061122894287109 +RTX,1990-01-19,4.149621963500977 +RTX,1990-01-22,4.051290035247803 +RTX,1990-01-23,4.070957183837891 +RTX,1990-01-24,4.051290035247803 +RTX,1990-01-25,3.9726240634918213 +RTX,1990-01-26,3.933290958404541 +RTX,1990-01-29,3.943125009536743 +RTX,1990-01-30,3.933290958404541 +RTX,1990-01-31,3.9234580993652344 +RTX,1990-02-01,3.952958106994629 +RTX,1990-02-02,3.933290958404541 +RTX,1990-02-05,3.99229097366333 +RTX,1990-02-06,3.9234580993652344 +RTX,1990-02-07,3.9234580993652344 +RTX,1990-02-08,3.89395809173584 +RTX,1990-02-09,3.943125009536743 +RTX,1990-02-12,3.933290958404541 +RTX,1990-02-13,4.002123832702637 +RTX,1990-02-14,4.021790027618408 +RTX,1990-02-15,4.080790042877197 +RTX,1990-02-16,4.021790027618408 +RTX,1990-02-20,3.9234580993652344 +RTX,1990-02-21,3.9136250019073486 +RTX,1990-02-22,3.89395809173584 +RTX,1990-02-23,3.89395809173584 +RTX,1990-02-26,3.9136250019073486 +RTX,1990-02-27,3.9627909660339355 +RTX,1990-02-28,4.021790027618408 +RTX,1990-03-01,4.061122894287109 +RTX,1990-03-02,4.070957183837891 +RTX,1990-03-05,4.110289096832275 +RTX,1990-03-06,4.13978910446167 +RTX,1990-03-07,4.208621978759766 +RTX,1990-03-08,4.218454837799072 +RTX,1990-03-09,4.287288188934326 +RTX,1990-03-12,4.277453899383545 +RTX,1990-03-13,4.287288188934326 +RTX,1990-03-14,4.287288188934326 +RTX,1990-03-15,4.297121047973633 +RTX,1990-03-16,4.405285835266113 +RTX,1990-03-19,4.4151201248168945 +RTX,1990-03-20,4.464285850524902 +RTX,1990-03-21,4.464285850524902 +RTX,1990-03-22,4.4151201248168945 +RTX,1990-03-23,4.464285850524902 +RTX,1990-03-26,4.454452037811279 +RTX,1990-03-27,4.444619178771973 +RTX,1990-03-28,4.483952045440674 +RTX,1990-03-29,4.5527849197387695 +RTX,1990-03-30,4.503619194030762 +RTX,1990-04-02,4.424952983856201 +RTX,1990-04-03,4.474119186401367 +RTX,1990-04-04,4.464285850524902 +RTX,1990-04-05,4.454452037811279 +RTX,1990-04-06,4.444619178771973 +RTX,1990-04-09,4.444619178771973 +RTX,1990-04-10,4.4937849044799805 +RTX,1990-04-11,4.444619178771973 +RTX,1990-04-12,4.474119186401367 +RTX,1990-04-16,4.533117771148682 +RTX,1990-04-17,4.513452053070068 +RTX,1990-04-18,4.483952045440674 +RTX,1990-04-19,4.434785842895508 +RTX,1990-04-20,4.4151201248168945 +RTX,1990-04-23,4.395452976226807 +RTX,1990-04-24,4.3856201171875 +RTX,1990-04-25,4.3856201171875 +RTX,1990-04-26,4.375786781311035 +RTX,1990-04-27,4.297121047973633 +RTX,1990-04-30,4.326621055603027 +RTX,1990-05-01,4.375786781311035 +RTX,1990-05-02,4.434785842895508 +RTX,1990-05-03,4.434785842895508 +RTX,1990-05-04,4.464285850524902 +RTX,1990-05-07,4.454452037811279 +RTX,1990-05-08,4.483952045440674 +RTX,1990-05-09,4.464285850524902 +RTX,1990-05-10,4.483952045440674 +RTX,1990-05-11,4.5527849197387695 +RTX,1990-05-14,4.562617778778076 +RTX,1990-05-15,4.533117771148682 +RTX,1990-05-16,4.4937849044799805 +RTX,1990-05-17,4.513452053070068 +RTX,1990-05-18,4.464285850524902 +RTX,1990-05-21,4.5527849197387695 +RTX,1990-05-22,4.592117786407471 +RTX,1990-05-23,4.582283973693848 +RTX,1990-05-24,4.5527849197387695 +RTX,1990-05-25,4.464285850524902 +RTX,1990-05-29,4.542952060699463 +RTX,1990-05-30,4.562617778778076 +RTX,1990-05-31,4.611783981323242 +RTX,1990-06-01,4.660950183868408 +RTX,1990-06-04,4.719950199127197 +RTX,1990-06-05,4.700283050537109 +RTX,1990-06-06,4.719950199127197 +RTX,1990-06-07,4.660950183868408 +RTX,1990-06-08,4.562617778778076 +RTX,1990-06-11,4.592117786407471 +RTX,1990-06-12,4.690450191497803 +RTX,1990-06-13,4.700283050537109 +RTX,1990-06-14,4.719950199127197 +RTX,1990-06-15,4.7396159172058105 +RTX,1990-06-18,4.63145112991333 +RTX,1990-06-19,4.660950183868408 +RTX,1990-06-20,4.700283050537109 +RTX,1990-06-21,4.729783058166504 +RTX,1990-06-22,4.562617778778076 +RTX,1990-06-25,4.542952060699463 +RTX,1990-06-26,4.562617778778076 +RTX,1990-06-27,4.5527849197387695 +RTX,1990-06-28,4.523284912109375 +RTX,1990-06-29,4.503619194030762 +RTX,1990-07-02,4.523284912109375 +RTX,1990-07-03,4.5527849197387695 +RTX,1990-07-05,4.474119186401367 +RTX,1990-07-06,4.523284912109375 +RTX,1990-07-09,4.572451114654541 +RTX,1990-07-10,4.503619194030762 +RTX,1990-07-11,4.503619194030762 +RTX,1990-07-12,4.582283973693848 +RTX,1990-07-13,4.63145112991333 +RTX,1990-07-16,4.749448776245117 +RTX,1990-07-17,4.877281188964844 +RTX,1990-07-18,4.759283065795898 +RTX,1990-07-19,4.7396159172058105 +RTX,1990-07-20,4.759283065795898 +RTX,1990-07-23,4.710115909576416 +RTX,1990-07-24,4.680616855621338 +RTX,1990-07-25,4.651116847991943 +RTX,1990-07-26,4.651116847991943 +RTX,1990-07-27,4.680616855621338 +RTX,1990-07-30,4.690450191497803 +RTX,1990-07-31,4.660950183868408 +RTX,1990-08-01,4.6019511222839355 +RTX,1990-08-02,4.474119186401367 +RTX,1990-08-03,4.4151201248168945 +RTX,1990-08-06,4.297121047973633 +RTX,1990-08-07,4.080790042877197 +RTX,1990-08-08,4.179121971130371 +RTX,1990-08-09,4.129955768585205 +RTX,1990-08-10,4.011957168579102 +RTX,1990-08-13,4.061122894287109 +RTX,1990-08-14,4.031623840332031 +RTX,1990-08-15,3.9627909660339355 +RTX,1990-08-16,3.903791904449463 +RTX,1990-08-17,3.9136250019073486 +RTX,1990-08-20,3.903791904449463 +RTX,1990-08-21,3.884124994277954 +RTX,1990-08-22,3.8644590377807617 +RTX,1990-08-23,3.6874608993530273 +RTX,1990-08-24,3.834959030151367 +RTX,1990-08-27,3.884124994277954 +RTX,1990-08-28,3.933290958404541 +RTX,1990-08-29,3.9234580993652344 +RTX,1990-08-30,3.903791904449463 +RTX,1990-08-31,3.844791889190674 +RTX,1990-09-04,3.8054590225219727 +RTX,1990-09-05,3.933290958404541 +RTX,1990-09-06,3.933290958404541 +RTX,1990-09-07,3.9136250019073486 +RTX,1990-09-10,3.9726240634918213 +RTX,1990-09-11,3.9234580993652344 +RTX,1990-09-12,3.903791904449463 +RTX,1990-09-13,3.7366271018981934 +RTX,1990-09-14,3.697293996810913 +RTX,1990-09-17,3.6382949352264404 +RTX,1990-09-18,3.6776270866394043 +RTX,1990-09-19,3.7562930583953857 +RTX,1990-09-20,3.657960891723633 +RTX,1990-09-21,3.6382949352264404 +RTX,1990-09-24,3.510462999343872 +RTX,1990-09-25,3.559628963470459 +RTX,1990-09-26,3.451462984085083 +RTX,1990-09-27,3.3039650917053223 +RTX,1990-09-28,3.362963914871216 +RTX,1990-10-01,3.4809629917144775 +RTX,1990-10-02,3.451462984085083 +RTX,1990-10-03,3.4612960815429688 +RTX,1990-10-04,3.5301289558410645 +RTX,1990-10-05,3.657960891723633 +RTX,1990-10-08,3.6874608993530273 +RTX,1990-10-09,3.5792949199676514 +RTX,1990-10-10,3.4612960815429688 +RTX,1990-10-11,3.353131055831909 +RTX,1990-10-12,3.50062894821167 +RTX,1990-10-15,3.6186280250549316 +RTX,1990-10-16,3.559628963470459 +RTX,1990-10-17,3.6677939891815186 +RTX,1990-10-18,3.815293073654175 +RTX,1990-10-19,3.795625925064087 +RTX,1990-10-22,3.7759599685668945 +RTX,1990-10-23,3.7464599609375 +RTX,1990-10-24,3.7464599609375 +RTX,1990-10-25,3.7267940044403076 +RTX,1990-10-26,3.6186280250549316 +RTX,1990-10-29,3.5792949199676514 +RTX,1990-10-30,3.6186280250549316 +RTX,1990-10-31,3.549794912338257 +RTX,1990-11-01,3.471129894256592 +RTX,1990-11-02,3.471129894256592 +RTX,1990-11-05,3.50062894821167 +RTX,1990-11-06,3.520296096801758 +RTX,1990-11-07,3.4612960815429688 +RTX,1990-11-08,3.451462984085083 +RTX,1990-11-09,3.471129894256592 +RTX,1990-11-12,3.549794912338257 +RTX,1990-11-13,3.589128017425537 +RTX,1990-11-14,3.5301289558410645 +RTX,1990-11-15,3.4907960891723633 +RTX,1990-11-16,3.5792949199676514 +RTX,1990-11-19,3.589128017425537 +RTX,1990-11-20,3.510462999343872 +RTX,1990-11-21,3.559628963470459 +RTX,1990-11-23,3.53996205329895 +RTX,1990-11-26,3.471129894256592 +RTX,1990-11-27,3.5301289558410645 +RTX,1990-11-28,3.510462999343872 +RTX,1990-11-29,3.471129894256592 +RTX,1990-11-30,3.510462999343872 +RTX,1990-12-03,3.6677939891815186 +RTX,1990-12-04,3.7464599609375 +RTX,1990-12-05,3.7464599609375 +RTX,1990-12-06,3.7759599685668945 +RTX,1990-12-07,3.7661259174346924 +RTX,1990-12-10,3.707127094268799 +RTX,1990-12-11,3.6776270866394043 +RTX,1990-12-12,3.707127094268799 +RTX,1990-12-13,3.7464599609375 +RTX,1990-12-14,3.7562930583953857 +RTX,1990-12-17,3.815293073654175 +RTX,1990-12-18,3.8644590377807617 +RTX,1990-12-19,3.7857930660247803 +RTX,1990-12-20,3.7661259174346924 +RTX,1990-12-21,3.7661259174346924 +RTX,1990-12-24,3.707127094268799 +RTX,1990-12-26,3.6677939891815186 +RTX,1990-12-27,3.7169599533081055 +RTX,1990-12-28,3.7661259174346924 +RTX,1990-12-31,3.7661259174346924 +RTX,1991-01-02,3.7562930583953857 +RTX,1991-01-03,3.707127094268799 +RTX,1991-01-04,3.7267940044403076 +RTX,1991-01-07,3.608794927597046 +RTX,1991-01-08,3.53996205329895 +RTX,1991-01-09,3.402297019958496 +RTX,1991-01-10,3.4612960815429688 +RTX,1991-01-11,3.4907960891723633 +RTX,1991-01-14,3.4219629764556885 +RTX,1991-01-15,3.4317970275878906 +RTX,1991-01-16,3.50062894821167 +RTX,1991-01-17,3.7464599609375 +RTX,1991-01-18,3.7464599609375 +RTX,1991-01-21,3.6776270866394043 +RTX,1991-01-22,3.4317970275878906 +RTX,1991-01-23,3.471129894256592 +RTX,1991-01-24,3.53996205329895 +RTX,1991-01-25,3.5792949199676514 +RTX,1991-01-28,3.5792949199676514 +RTX,1991-01-29,3.6776270866394043 +RTX,1991-01-30,3.7267940044403076 +RTX,1991-01-31,3.7366271018981934 +RTX,1991-02-01,3.7661259174346924 +RTX,1991-02-04,3.7857930660247803 +RTX,1991-02-05,3.884124994277954 +RTX,1991-02-06,3.9136250019073486 +RTX,1991-02-07,3.854625940322876 +RTX,1991-02-08,3.834959030151367 +RTX,1991-02-11,3.933290958404541 +RTX,1991-02-12,3.834959030151367 +RTX,1991-02-13,3.697293996810913 +RTX,1991-02-14,3.6874608993530273 +RTX,1991-02-15,3.7759599685668945 +RTX,1991-02-19,3.7366271018981934 +RTX,1991-02-20,3.697293996810913 +RTX,1991-02-21,3.707127094268799 +RTX,1991-02-22,3.7661259174346924 +RTX,1991-02-25,3.7759599685668945 +RTX,1991-02-26,3.7661259174346924 +RTX,1991-02-27,3.7857930660247803 +RTX,1991-02-28,3.9136250019073486 +RTX,1991-03-01,3.854625940322876 +RTX,1991-03-04,3.89395809173584 +RTX,1991-03-05,3.9726240634918213 +RTX,1991-03-06,4.011957168579102 +RTX,1991-03-07,3.99229097366333 +RTX,1991-03-08,3.9627909660339355 +RTX,1991-03-11,3.952958106994629 +RTX,1991-03-12,3.9136250019073486 +RTX,1991-03-13,3.903791904449463 +RTX,1991-03-14,3.8742918968200684 +RTX,1991-03-15,3.884124994277954 +RTX,1991-03-18,3.844791889190674 +RTX,1991-03-19,3.795625925064087 +RTX,1991-03-20,3.7857930660247803 +RTX,1991-03-21,3.7857930660247803 +RTX,1991-03-22,3.697293996810913 +RTX,1991-03-25,3.697293996810913 +RTX,1991-03-26,3.7562930583953857 +RTX,1991-03-27,3.7857930660247803 +RTX,1991-03-28,3.815293073654175 +RTX,1991-04-01,3.7562930583953857 +RTX,1991-04-02,3.7857930660247803 +RTX,1991-04-03,3.834959030151367 +RTX,1991-04-04,3.8742918968200684 +RTX,1991-04-05,3.933290958404541 +RTX,1991-04-08,3.8644590377807617 +RTX,1991-04-09,3.7562930583953857 +RTX,1991-04-10,3.7267940044403076 +RTX,1991-04-11,3.7661259174346924 +RTX,1991-04-12,3.7464599609375 +RTX,1991-04-15,3.7464599609375 +RTX,1991-04-16,3.657960891723633 +RTX,1991-04-17,3.589128017425537 +RTX,1991-04-18,3.520296096801758 +RTX,1991-04-19,3.4809629917144775 +RTX,1991-04-22,3.510462999343872 +RTX,1991-04-23,3.549794912338257 +RTX,1991-04-24,3.6186280250549316 +RTX,1991-04-25,3.589128017425537 +RTX,1991-04-26,3.608794927597046 +RTX,1991-04-29,3.5989620685577393 +RTX,1991-04-30,3.6186280250549316 +RTX,1991-05-01,3.6382949352264404 +RTX,1991-05-02,3.5989620685577393 +RTX,1991-05-03,3.5694620609283447 +RTX,1991-05-06,3.549794912338257 +RTX,1991-05-07,3.520296096801758 +RTX,1991-05-08,3.559628963470459 +RTX,1991-05-09,3.5792949199676514 +RTX,1991-05-10,3.5694620609283447 +RTX,1991-05-13,3.5792949199676514 +RTX,1991-05-14,3.510462999343872 +RTX,1991-05-15,3.4907960891723633 +RTX,1991-05-16,3.471129894256592 +RTX,1991-05-17,3.451462984085083 +RTX,1991-05-20,3.4317970275878906 +RTX,1991-05-21,3.4612960815429688 +RTX,1991-05-22,3.451462984085083 +RTX,1991-05-23,3.4612960815429688 +RTX,1991-05-24,3.412130117416382 +RTX,1991-05-28,3.4612960815429688 +RTX,1991-05-29,3.471129894256592 +RTX,1991-05-30,3.4907960891723633 +RTX,1991-05-31,3.6874608993530273 +RTX,1991-06-03,3.6874608993530273 +RTX,1991-06-04,3.7267940044403076 +RTX,1991-06-05,3.697293996810913 +RTX,1991-06-06,3.559628963470459 +RTX,1991-06-07,3.5989620685577393 +RTX,1991-06-10,3.559628963470459 +RTX,1991-06-11,3.5989620685577393 +RTX,1991-06-12,3.589128017425537 +RTX,1991-06-13,3.608794927597046 +RTX,1991-06-14,3.648128032684326 +RTX,1991-06-17,3.608794927597046 +RTX,1991-06-18,3.608794927597046 +RTX,1991-06-19,3.5989620685577393 +RTX,1991-06-20,3.5792949199676514 +RTX,1991-06-21,3.5694620609283447 +RTX,1991-06-24,3.5301289558410645 +RTX,1991-06-25,3.520296096801758 +RTX,1991-06-26,3.510462999343872 +RTX,1991-06-27,3.5301289558410645 +RTX,1991-06-28,3.50062894821167 +RTX,1991-07-01,3.4907960891723633 +RTX,1991-07-02,3.559628963470459 +RTX,1991-07-03,3.5792949199676514 +RTX,1991-07-05,3.53996205329895 +RTX,1991-07-08,3.510462999343872 +RTX,1991-07-09,3.4317970275878906 +RTX,1991-07-10,3.471129894256592 +RTX,1991-07-11,3.5694620609283447 +RTX,1991-07-12,3.5989620685577393 +RTX,1991-07-15,3.5694620609283447 +RTX,1991-07-16,3.657960891723633 +RTX,1991-07-17,3.6776270866394043 +RTX,1991-07-18,3.844791889190674 +RTX,1991-07-19,3.8054590225219727 +RTX,1991-07-22,3.795625925064087 +RTX,1991-07-23,3.7759599685668945 +RTX,1991-07-24,3.7562930583953857 +RTX,1991-07-25,3.7759599685668945 +RTX,1991-07-26,3.7759599685668945 +RTX,1991-07-29,3.7366271018981934 +RTX,1991-07-30,3.707127094268799 +RTX,1991-07-31,3.6677939891815186 +RTX,1991-08-01,3.697293996810913 +RTX,1991-08-02,3.648128032684326 +RTX,1991-08-05,3.559628963470459 +RTX,1991-08-06,3.589128017425537 +RTX,1991-08-07,3.608794927597046 +RTX,1991-08-08,3.608794927597046 +RTX,1991-08-09,3.5989620685577393 +RTX,1991-08-12,3.608794927597046 +RTX,1991-08-13,3.6284608840942383 +RTX,1991-08-14,3.608794927597046 +RTX,1991-08-15,3.648128032684326 +RTX,1991-08-16,3.608794927597046 +RTX,1991-08-19,3.451462984085083 +RTX,1991-08-20,3.510462999343872 +RTX,1991-08-21,3.7759599685668945 +RTX,1991-08-22,3.8054590225219727 +RTX,1991-08-23,3.844791889190674 +RTX,1991-08-26,3.815293073654175 +RTX,1991-08-27,3.7857930660247803 +RTX,1991-08-28,3.795625925064087 +RTX,1991-08-29,3.7562930583953857 +RTX,1991-08-30,3.7661259174346924 +RTX,1991-09-03,3.7464599609375 +RTX,1991-09-04,3.7169599533081055 +RTX,1991-09-05,3.7169599533081055 +RTX,1991-09-06,3.6776270866394043 +RTX,1991-09-09,3.6284608840942383 +RTX,1991-09-10,3.5792949199676514 +RTX,1991-09-11,3.549794912338257 +RTX,1991-09-12,3.5792949199676514 +RTX,1991-09-13,3.6284608840942383 +RTX,1991-09-16,3.6776270866394043 +RTX,1991-09-17,3.697293996810913 +RTX,1991-09-18,3.697293996810913 +RTX,1991-09-19,3.6186280250549316 +RTX,1991-09-20,3.589128017425537 +RTX,1991-09-23,3.559628963470459 +RTX,1991-09-24,3.589128017425537 +RTX,1991-09-25,3.5694620609283447 +RTX,1991-09-26,3.510462999343872 +RTX,1991-09-27,3.4907960891723633 +RTX,1991-09-30,3.53996205329895 +RTX,1991-10-01,3.471129894256592 +RTX,1991-10-02,3.451462984085083 +RTX,1991-10-03,3.412130117416382 +RTX,1991-10-04,3.402297019958496 +RTX,1991-10-07,3.353131055831909 +RTX,1991-10-08,3.3826310634613037 +RTX,1991-10-09,3.353131055831909 +RTX,1991-10-10,3.353131055831909 +RTX,1991-10-11,3.3826310634613037 +RTX,1991-10-14,3.4416298866271973 +RTX,1991-10-15,3.4416298866271973 +RTX,1991-10-16,3.3826310634613037 +RTX,1991-10-17,3.412130117416382 +RTX,1991-10-18,3.707127094268799 +RTX,1991-10-21,3.7562930583953857 +RTX,1991-10-22,3.7857930660247803 +RTX,1991-10-23,3.7661259174346924 +RTX,1991-10-24,3.7562930583953857 +RTX,1991-10-25,3.7169599533081055 +RTX,1991-10-28,3.7169599533081055 +RTX,1991-10-29,3.795625925064087 +RTX,1991-10-30,3.8251259326934814 +RTX,1991-10-31,3.8251259326934814 +RTX,1991-11-01,3.834959030151367 +RTX,1991-11-04,3.8251259326934814 +RTX,1991-11-05,3.7562930583953857 +RTX,1991-11-06,3.854625940322876 +RTX,1991-11-07,3.834959030151367 +RTX,1991-11-08,3.933290958404541 +RTX,1991-11-11,3.9234580993652344 +RTX,1991-11-12,3.903791904449463 +RTX,1991-11-13,3.943125009536743 +RTX,1991-11-14,3.9234580993652344 +RTX,1991-11-15,3.89395809173584 +RTX,1991-11-18,3.815293073654175 +RTX,1991-11-19,3.7464599609375 +RTX,1991-11-20,3.795625925064087 +RTX,1991-11-21,3.6874608993530273 +RTX,1991-11-22,3.6677939891815186 +RTX,1991-11-25,3.7169599533081055 +RTX,1991-11-26,3.7562930583953857 +RTX,1991-11-27,3.7759599685668945 +RTX,1991-11-29,3.7464599609375 +RTX,1991-12-02,3.657960891723633 +RTX,1991-12-03,3.697293996810913 +RTX,1991-12-04,3.6874608993530273 +RTX,1991-12-05,3.6382949352264404 +RTX,1991-12-06,3.648128032684326 +RTX,1991-12-09,3.6382949352264404 +RTX,1991-12-10,3.6284608840942383 +RTX,1991-12-11,3.6776270866394043 +RTX,1991-12-12,3.7267940044403076 +RTX,1991-12-13,3.795625925064087 +RTX,1991-12-16,3.7169599533081055 +RTX,1991-12-17,3.657960891723633 +RTX,1991-12-18,3.697293996810913 +RTX,1991-12-19,3.6874608993530273 +RTX,1991-12-20,3.815293073654175 +RTX,1991-12-23,4.061122894287109 +RTX,1991-12-24,4.129955768585205 +RTX,1991-12-26,4.129955768585205 +RTX,1991-12-27,4.110289096832275 +RTX,1991-12-30,4.247954845428467 +RTX,1991-12-31,4.267621040344238 +RTX,1992-01-02,4.179121971130371 +RTX,1992-01-03,4.228288173675537 +RTX,1992-01-06,4.080790042877197 +RTX,1992-01-07,4.011957168579102 +RTX,1992-01-08,3.99229097366333 +RTX,1992-01-09,4.149621963500977 +RTX,1992-01-10,4.228288173675537 +RTX,1992-01-13,4.198789119720459 +RTX,1992-01-14,4.179121971130371 +RTX,1992-01-15,4.287288188934326 +RTX,1992-01-16,4.326621055603027 +RTX,1992-01-17,4.454452037811279 +RTX,1992-01-20,4.346286773681641 +RTX,1992-01-21,4.247954845428467 +RTX,1992-01-22,4.228288173675537 +RTX,1992-01-23,3.99229097366333 +RTX,1992-01-24,4.011957168579102 +RTX,1992-01-27,3.99229097366333 +RTX,1992-01-28,4.002123832702637 +RTX,1992-01-29,3.854625940322876 +RTX,1992-01-30,3.952958106994629 +RTX,1992-01-31,3.99229097366333 +RTX,1992-02-03,3.9824581146240234 +RTX,1992-02-04,3.99229097366333 +RTX,1992-02-05,3.89395809173584 +RTX,1992-02-06,4.002123832702637 +RTX,1992-02-07,4.011957168579102 +RTX,1992-02-10,3.9726240634918213 +RTX,1992-02-11,4.041457176208496 +RTX,1992-02-12,4.149621963500977 +RTX,1992-02-13,4.070957183837891 +RTX,1992-02-14,4.021790027618408 +RTX,1992-02-18,3.99229097366333 +RTX,1992-02-19,3.933290958404541 +RTX,1992-02-20,4.090622901916504 +RTX,1992-02-21,4.070957183837891 +RTX,1992-02-24,3.952958106994629 +RTX,1992-02-25,3.9627909660339355 +RTX,1992-02-26,3.99229097366333 +RTX,1992-02-27,3.99229097366333 +RTX,1992-02-28,3.9627909660339355 +RTX,1992-03-02,4.061122894287109 +RTX,1992-03-03,4.198789119720459 +RTX,1992-03-04,4.1594557762146 +RTX,1992-03-05,4.080790042877197 +RTX,1992-03-06,4.021790027618408 +RTX,1992-03-09,3.99229097366333 +RTX,1992-03-10,4.090622901916504 +RTX,1992-03-11,4.041457176208496 +RTX,1992-03-12,4.080790042877197 +RTX,1992-03-13,4.070957183837891 +RTX,1992-03-16,4.129955768585205 +RTX,1992-03-17,4.100456237792969 +RTX,1992-03-18,4.149621963500977 +RTX,1992-03-19,4.198789119720459 +RTX,1992-03-20,4.218454837799072 +RTX,1992-03-23,4.238121032714844 +RTX,1992-03-24,4.1594557762146 +RTX,1992-03-25,4.149621963500977 +RTX,1992-03-26,4.13978910446167 +RTX,1992-03-27,4.090622901916504 +RTX,1992-03-30,4.1594557762146 +RTX,1992-03-31,4.090622901916504 +RTX,1992-04-01,4.110289096832275 +RTX,1992-04-02,4.149621963500977 +RTX,1992-04-03,4.100456237792969 +RTX,1992-04-06,4.100456237792969 +RTX,1992-04-07,4.110289096832275 +RTX,1992-04-08,4.110289096832275 +RTX,1992-04-09,4.179121971130371 +RTX,1992-04-10,4.247954845428467 +RTX,1992-04-13,4.228288173675537 +RTX,1992-04-14,4.228288173675537 +RTX,1992-04-15,4.238121032714844 +RTX,1992-04-16,4.405285835266113 +RTX,1992-04-20,4.3561201095581055 +RTX,1992-04-21,4.365952968597412 +RTX,1992-04-22,4.297121047973633 +RTX,1992-04-23,4.287288188934326 +RTX,1992-04-24,4.1692891120910645 +RTX,1992-04-27,4.218454837799072 +RTX,1992-04-28,4.238121032714844 +RTX,1992-04-29,4.238121032714844 +RTX,1992-04-30,4.247954845428467 +RTX,1992-05-01,4.238121032714844 +RTX,1992-05-04,4.3069539070129395 +RTX,1992-05-05,4.188954830169678 +RTX,1992-05-06,4.238121032714844 +RTX,1992-05-07,4.179121971130371 +RTX,1992-05-08,4.188954830169678 +RTX,1992-05-11,4.247954845428467 +RTX,1992-05-12,4.287288188934326 +RTX,1992-05-13,4.267621040344238 +RTX,1992-05-14,4.208621978759766 +RTX,1992-05-15,4.149621963500977 +RTX,1992-05-18,4.1594557762146 +RTX,1992-05-19,4.198789119720459 +RTX,1992-05-20,4.13978910446167 +RTX,1992-05-21,4.149621963500977 +RTX,1992-05-22,4.13978910446167 +RTX,1992-05-26,4.011957168579102 +RTX,1992-05-27,4.061122894287109 +RTX,1992-05-28,4.110289096832275 +RTX,1992-05-29,4.129955768585205 +RTX,1992-06-01,4.080790042877197 +RTX,1992-06-02,4.080790042877197 +RTX,1992-06-03,4.110289096832275 +RTX,1992-06-04,4.129955768585205 +RTX,1992-06-05,4.110289096832275 +RTX,1992-06-08,4.129955768585205 +RTX,1992-06-09,4.051290035247803 +RTX,1992-06-10,4.041457176208496 +RTX,1992-06-11,3.9824581146240234 +RTX,1992-06-12,4.011957168579102 +RTX,1992-06-15,3.9824581146240234 +RTX,1992-06-16,3.952958106994629 +RTX,1992-06-17,4.051290035247803 +RTX,1992-06-18,4.011957168579102 +RTX,1992-06-19,3.9726240634918213 +RTX,1992-06-22,3.9726240634918213 +RTX,1992-06-23,4.021790027618408 +RTX,1992-06-24,3.9824581146240234 +RTX,1992-06-25,4.011957168579102 +RTX,1992-06-26,4.011957168579102 +RTX,1992-06-29,4.061122894287109 +RTX,1992-06-30,4.110289096832275 +RTX,1992-07-01,4.080790042877197 +RTX,1992-07-02,4.080790042877197 +RTX,1992-07-06,4.002123832702637 +RTX,1992-07-07,4.011957168579102 +RTX,1992-07-08,3.952958106994629 +RTX,1992-07-09,3.9627909660339355 +RTX,1992-07-10,4.031623840332031 +RTX,1992-07-13,4.051290035247803 +RTX,1992-07-14,4.021790027618408 +RTX,1992-07-15,4.031623840332031 +RTX,1992-07-16,4.061122894287109 +RTX,1992-07-17,4.011957168579102 +RTX,1992-07-20,4.031623840332031 +RTX,1992-07-21,4.208621978759766 +RTX,1992-07-22,4.228288173675537 +RTX,1992-07-23,4.228288173675537 +RTX,1992-07-24,4.238121032714844 +RTX,1992-07-27,4.228288173675537 +RTX,1992-07-28,4.297121047973633 +RTX,1992-07-29,4.4937849044799805 +RTX,1992-07-30,4.4937849044799805 +RTX,1992-07-31,4.483952045440674 +RTX,1992-08-03,4.474119186401367 +RTX,1992-08-04,4.503619194030762 +RTX,1992-08-05,4.464285850524902 +RTX,1992-08-06,4.454452037811279 +RTX,1992-08-07,4.434785842895508 +RTX,1992-08-10,4.365952968597412 +RTX,1992-08-11,4.346286773681641 +RTX,1992-08-12,4.346286773681641 +RTX,1992-08-13,4.336453914642334 +RTX,1992-08-14,4.464285850524902 +RTX,1992-08-17,4.395452976226807 +RTX,1992-08-18,4.4151201248168945 +RTX,1992-08-19,4.316786766052246 +RTX,1992-08-20,4.3069539070129395 +RTX,1992-08-21,4.267621040344238 +RTX,1992-08-24,4.198789119720459 +RTX,1992-08-25,4.218454837799072 +RTX,1992-08-26,4.247954845428467 +RTX,1992-08-27,4.287288188934326 +RTX,1992-08-28,4.346286773681641 +RTX,1992-08-31,4.326621055603027 +RTX,1992-09-01,4.336453914642334 +RTX,1992-09-02,4.346286773681641 +RTX,1992-09-03,4.375786781311035 +RTX,1992-09-04,4.3856201171875 +RTX,1992-09-08,4.365952968597412 +RTX,1992-09-09,4.326621055603027 +RTX,1992-09-10,4.336453914642334 +RTX,1992-09-11,4.297121047973633 +RTX,1992-09-14,4.434785842895508 +RTX,1992-09-15,4.3561201095581055 +RTX,1992-09-16,4.267621040344238 +RTX,1992-09-17,4.041457176208496 +RTX,1992-09-18,3.9627909660339355 +RTX,1992-09-21,3.8742918968200684 +RTX,1992-09-22,3.844791889190674 +RTX,1992-09-23,3.844791889190674 +RTX,1992-09-24,3.815293073654175 +RTX,1992-09-25,3.7857930660247803 +RTX,1992-09-28,3.815293073654175 +RTX,1992-09-29,3.7562930583953857 +RTX,1992-09-30,3.854625940322876 +RTX,1992-10-01,3.854625940322876 +RTX,1992-10-02,3.7857930660247803 +RTX,1992-10-05,3.697293996810913 +RTX,1992-10-06,3.6677939891815186 +RTX,1992-10-07,3.6776270866394043 +RTX,1992-10-08,3.657960891723633 +RTX,1992-10-09,3.6382949352264404 +RTX,1992-10-12,3.7267940044403076 +RTX,1992-10-13,3.7661259174346924 +RTX,1992-10-14,3.7169599533081055 +RTX,1992-10-15,3.657960891723633 +RTX,1992-10-16,3.7267940044403076 +RTX,1992-10-19,3.7464599609375 +RTX,1992-10-20,3.6677939891815186 +RTX,1992-10-21,3.5792949199676514 +RTX,1992-10-22,3.5792949199676514 +RTX,1992-10-23,3.559628963470459 +RTX,1992-10-26,3.53996205329895 +RTX,1992-10-27,3.5301289558410645 +RTX,1992-10-28,3.5989620685577393 +RTX,1992-10-29,3.589128017425537 +RTX,1992-10-30,3.5989620685577393 +RTX,1992-11-02,3.608794927597046 +RTX,1992-11-03,3.6186280250549316 +RTX,1992-11-04,3.589128017425537 +RTX,1992-11-05,3.589128017425537 +RTX,1992-11-06,3.589128017425537 +RTX,1992-11-09,3.5694620609283447 +RTX,1992-11-10,3.53996205329895 +RTX,1992-11-11,3.53996205329895 +RTX,1992-11-12,3.4809629917144775 +RTX,1992-11-13,3.50062894821167 +RTX,1992-11-16,3.3432979583740234 +RTX,1992-11-17,3.3236310482025146 +RTX,1992-11-18,3.3334639072418213 +RTX,1992-11-19,3.3236310482025146 +RTX,1992-11-20,3.3432979583740234 +RTX,1992-11-23,3.362963914871216 +RTX,1992-11-24,3.412130117416382 +RTX,1992-11-25,3.471129894256592 +RTX,1992-11-27,3.520296096801758 +RTX,1992-11-30,3.5301289558410645 +RTX,1992-12-01,3.50062894821167 +RTX,1992-12-02,3.520296096801758 +RTX,1992-12-03,3.5301289558410645 +RTX,1992-12-04,3.549794912338257 +RTX,1992-12-07,3.608794927597046 +RTX,1992-12-08,3.6186280250549316 +RTX,1992-12-09,3.7169599533081055 +RTX,1992-12-10,3.7562930583953857 +RTX,1992-12-11,3.6776270866394043 +RTX,1992-12-14,3.707127094268799 +RTX,1992-12-15,3.7169599533081055 +RTX,1992-12-16,3.657960891723633 +RTX,1992-12-17,3.707127094268799 +RTX,1992-12-18,3.7464599609375 +RTX,1992-12-21,3.7464599609375 +RTX,1992-12-22,3.795625925064087 +RTX,1992-12-23,3.8054590225219727 +RTX,1992-12-24,3.7759599685668945 +RTX,1992-12-28,3.7661259174346924 +RTX,1992-12-29,3.7464599609375 +RTX,1992-12-30,3.8054590225219727 +RTX,1992-12-31,3.7857930660247803 +RTX,1993-01-04,3.844791889190674 +RTX,1993-01-05,3.89395809173584 +RTX,1993-01-06,3.89395809173584 +RTX,1993-01-07,3.844791889190674 +RTX,1993-01-08,3.8054590225219727 +RTX,1993-01-11,3.795625925064087 +RTX,1993-01-12,3.8054590225219727 +RTX,1993-01-13,3.7759599685668945 +RTX,1993-01-14,3.7267940044403076 +RTX,1993-01-15,3.7169599533081055 +RTX,1993-01-18,3.6776270866394043 +RTX,1993-01-19,3.697293996810913 +RTX,1993-01-20,3.6776270866394043 +RTX,1993-01-21,3.707127094268799 +RTX,1993-01-22,3.7366271018981934 +RTX,1993-01-25,3.7464599609375 +RTX,1993-01-26,3.7366271018981934 +RTX,1993-01-27,3.6677939891815186 +RTX,1993-01-28,3.6382949352264404 +RTX,1993-01-29,3.6874608993530273 +RTX,1993-02-01,3.7661259174346924 +RTX,1993-02-02,3.6776270866394043 +RTX,1993-02-03,3.834959030151367 +RTX,1993-02-04,3.903791904449463 +RTX,1993-02-05,3.854625940322876 +RTX,1993-02-08,3.7267940044403076 +RTX,1993-02-09,3.7267940044403076 +RTX,1993-02-10,3.5694620609283447 +RTX,1993-02-11,3.5694620609283447 +RTX,1993-02-12,3.549794912338257 +RTX,1993-02-16,3.471129894256592 +RTX,1993-02-17,3.4907960891723633 +RTX,1993-02-18,3.4809629917144775 +RTX,1993-02-19,3.520296096801758 +RTX,1993-02-22,3.559628963470459 +RTX,1993-02-23,3.520296096801758 +RTX,1993-02-24,3.510462999343872 +RTX,1993-02-25,3.559628963470459 +RTX,1993-02-26,3.520296096801758 +RTX,1993-03-01,3.53996205329895 +RTX,1993-03-02,3.5694620609283447 +RTX,1993-03-03,3.559628963470459 +RTX,1993-03-04,3.6382949352264404 +RTX,1993-03-05,3.6284608840942383 +RTX,1993-03-08,3.6874608993530273 +RTX,1993-03-09,3.697293996810913 +RTX,1993-03-10,3.7562930583953857 +RTX,1993-03-11,3.7464599609375 +RTX,1993-03-12,3.648128032684326 +RTX,1993-03-15,3.707127094268799 +RTX,1993-03-16,3.6874608993530273 +RTX,1993-03-17,3.697293996810913 +RTX,1993-03-18,3.648128032684326 +RTX,1993-03-19,3.6776270866394043 +RTX,1993-03-22,3.7169599533081055 +RTX,1993-03-23,3.6776270866394043 +RTX,1993-03-24,3.6677939891815186 +RTX,1993-03-25,3.7759599685668945 +RTX,1993-03-26,3.707127094268799 +RTX,1993-03-29,3.7464599609375 +RTX,1993-03-30,3.7464599609375 +RTX,1993-03-31,3.7169599533081055 +RTX,1993-04-01,3.707127094268799 +RTX,1993-04-02,3.6677939891815186 +RTX,1993-04-05,3.7267940044403076 +RTX,1993-04-06,3.7661259174346924 +RTX,1993-04-07,3.834959030151367 +RTX,1993-04-08,3.7464599609375 +RTX,1993-04-12,3.834959030151367 +RTX,1993-04-13,3.89395809173584 +RTX,1993-04-14,3.8742918968200684 +RTX,1993-04-15,3.884124994277954 +RTX,1993-04-16,3.89395809173584 +RTX,1993-04-19,3.952958106994629 +RTX,1993-04-20,3.854625940322876 +RTX,1993-04-21,3.7857930660247803 +RTX,1993-04-22,3.854625940322876 +RTX,1993-04-23,3.89395809173584 +RTX,1993-04-26,3.8742918968200684 +RTX,1993-04-27,3.854625940322876 +RTX,1993-04-28,3.8644590377807617 +RTX,1993-04-29,3.854625940322876 +RTX,1993-04-30,3.8742918968200684 +RTX,1993-05-03,3.903791904449463 +RTX,1993-05-04,3.834959030151367 +RTX,1993-05-05,3.9136250019073486 +RTX,1993-05-06,4.021790027618408 +RTX,1993-05-07,4.041457176208496 +RTX,1993-05-10,4.051290035247803 +RTX,1993-05-11,4.061122894287109 +RTX,1993-05-12,4.051290035247803 +RTX,1993-05-13,4.070957183837891 +RTX,1993-05-14,4.070957183837891 +RTX,1993-05-17,4.080790042877197 +RTX,1993-05-18,4.070957183837891 +RTX,1993-05-19,4.090622901916504 +RTX,1993-05-20,4.188954830169678 +RTX,1993-05-21,4.218454837799072 +RTX,1993-05-24,4.208621978759766 +RTX,1993-05-25,4.080790042877197 +RTX,1993-05-26,4.149621963500977 +RTX,1993-05-27,4.238121032714844 +RTX,1993-05-28,4.1594557762146 +RTX,1993-06-01,4.179121971130371 +RTX,1993-06-02,4.188954830169678 +RTX,1993-06-03,4.198789119720459 +RTX,1993-06-04,4.149621963500977 +RTX,1993-06-07,4.149621963500977 +RTX,1993-06-08,4.13978910446167 +RTX,1993-06-09,4.149621963500977 +RTX,1993-06-10,4.129955768585205 +RTX,1993-06-11,4.129955768585205 +RTX,1993-06-14,4.149621963500977 +RTX,1993-06-15,4.1692891120910645 +RTX,1993-06-16,4.1692891120910645 +RTX,1993-06-17,4.238121032714844 +RTX,1993-06-18,4.238121032714844 +RTX,1993-06-21,4.297121047973633 +RTX,1993-06-22,4.297121047973633 +RTX,1993-06-23,4.375786781311035 +RTX,1993-06-24,4.346286773681641 +RTX,1993-06-25,4.326621055603027 +RTX,1993-06-28,4.287288188934326 +RTX,1993-06-29,4.267621040344238 +RTX,1993-06-30,4.247954845428467 +RTX,1993-07-01,4.149621963500977 +RTX,1993-07-02,4.120122909545898 +RTX,1993-07-06,4.061122894287109 +RTX,1993-07-07,4.13978910446167 +RTX,1993-07-08,4.1594557762146 +RTX,1993-07-09,4.267621040344238 +RTX,1993-07-12,4.287288188934326 +RTX,1993-07-13,4.336453914642334 +RTX,1993-07-14,4.3561201095581055 +RTX,1993-07-15,4.316786766052246 +RTX,1993-07-16,4.198789119720459 +RTX,1993-07-19,4.090622901916504 +RTX,1993-07-20,4.188954830169678 +RTX,1993-07-21,4.316786766052246 +RTX,1993-07-22,4.3069539070129395 +RTX,1993-07-23,4.3069539070129395 +RTX,1993-07-26,4.316786766052246 +RTX,1993-07-27,4.277453899383545 +RTX,1993-07-28,4.297121047973633 +RTX,1993-07-29,4.297121047973633 +RTX,1993-07-30,4.267621040344238 +RTX,1993-08-02,4.395452976226807 +RTX,1993-08-03,4.483952045440674 +RTX,1993-08-04,4.405285835266113 +RTX,1993-08-05,4.464285850524902 +RTX,1993-08-06,4.483952045440674 +RTX,1993-08-09,4.542952060699463 +RTX,1993-08-10,4.5527849197387695 +RTX,1993-08-11,4.641283988952637 +RTX,1993-08-12,4.6019511222839355 +RTX,1993-08-13,4.660950183868408 +RTX,1993-08-16,4.621616840362549 +RTX,1993-08-17,4.63145112991333 +RTX,1993-08-18,4.621616840362549 +RTX,1993-08-19,4.572451114654541 +RTX,1993-08-20,4.562617778778076 +RTX,1993-08-23,4.533117771148682 +RTX,1993-08-24,4.542952060699463 +RTX,1993-08-25,4.572451114654541 +RTX,1993-08-26,4.5527849197387695 +RTX,1993-08-27,4.533117771148682 +RTX,1993-08-30,4.513452053070068 +RTX,1993-08-31,4.474119186401367 +RTX,1993-09-01,4.533117771148682 +RTX,1993-09-02,4.513452053070068 +RTX,1993-09-03,4.405285835266113 +RTX,1993-09-07,4.434785842895508 +RTX,1993-09-08,4.375786781311035 +RTX,1993-09-09,4.424952983856201 +RTX,1993-09-10,4.533117771148682 +RTX,1993-09-13,4.513452053070068 +RTX,1993-09-14,4.474119186401367 +RTX,1993-09-15,4.5527849197387695 +RTX,1993-09-16,4.533117771148682 +RTX,1993-09-17,4.513452053070068 +RTX,1993-09-20,4.483952045440674 +RTX,1993-09-21,4.405285835266113 +RTX,1993-09-22,4.405285835266113 +RTX,1993-09-23,4.365952968597412 +RTX,1993-09-24,4.3561201095581055 +RTX,1993-09-27,4.326621055603027 +RTX,1993-09-28,4.326621055603027 +RTX,1993-09-29,4.405285835266113 +RTX,1993-09-30,4.365952968597412 +RTX,1993-10-01,4.4151201248168945 +RTX,1993-10-04,4.424952983856201 +RTX,1993-10-05,4.503619194030762 +RTX,1993-10-06,4.503619194030762 +RTX,1993-10-07,4.434785842895508 +RTX,1993-10-08,4.4937849044799805 +RTX,1993-10-11,4.483952045440674 +RTX,1993-10-12,4.444619178771973 +RTX,1993-10-13,4.424952983856201 +RTX,1993-10-14,4.533117771148682 +RTX,1993-10-15,4.542952060699463 +RTX,1993-10-18,4.513452053070068 +RTX,1993-10-19,4.621616840362549 +RTX,1993-10-20,4.651116847991943 +RTX,1993-10-21,4.621616840362549 +RTX,1993-10-22,4.857614994049072 +RTX,1993-10-25,5.05427885055542 +RTX,1993-10-26,4.936281204223633 +RTX,1993-10-27,4.896947860717773 +RTX,1993-10-28,4.906781196594238 +RTX,1993-10-29,4.877281188964844 +RTX,1993-11-01,4.857614994049072 +RTX,1993-11-02,4.965779781341553 +RTX,1993-11-03,4.965779781341553 +RTX,1993-11-04,4.906781196594238 +RTX,1993-11-05,4.857614994049072 +RTX,1993-11-08,4.877281188964844 +RTX,1993-11-09,4.975614070892334 +RTX,1993-11-10,4.965779781341553 +RTX,1993-11-11,5.044445991516113 +RTX,1993-11-12,5.044445991516113 +RTX,1993-11-15,5.024779796600342 +RTX,1993-11-16,5.172277927398682 +RTX,1993-11-17,5.162445068359375 +RTX,1993-11-18,5.0837788581848145 +RTX,1993-11-19,4.9461140632629395 +RTX,1993-11-22,4.916614055633545 +RTX,1993-11-23,4.867447853088379 +RTX,1993-11-24,4.837947845458984 +RTX,1993-11-26,4.847782135009766 +RTX,1993-11-29,4.857614994049072 +RTX,1993-11-30,4.867447853088379 +RTX,1993-12-01,4.837947845458984 +RTX,1993-12-02,4.887115001678467 +RTX,1993-12-03,4.877281188964844 +RTX,1993-12-06,4.857614994049072 +RTX,1993-12-07,4.877281188964844 +RTX,1993-12-08,4.9461140632629395 +RTX,1993-12-09,4.936281204223633 +RTX,1993-12-10,4.896947860717773 +RTX,1993-12-13,4.877281188964844 +RTX,1993-12-14,4.867447853088379 +RTX,1993-12-15,4.857614994049072 +RTX,1993-12-16,4.867447853088379 +RTX,1993-12-17,4.857614994049072 +RTX,1993-12-20,4.847782135009766 +RTX,1993-12-21,4.837947845458984 +RTX,1993-12-22,4.857614994049072 +RTX,1993-12-23,4.887115001678467 +RTX,1993-12-27,4.877281188964844 +RTX,1993-12-28,4.955946922302246 +RTX,1993-12-29,4.847782135009766 +RTX,1993-12-30,4.857614994049072 +RTX,1993-12-31,4.877281188964844 +RTX,1994-01-03,4.719950199127197 +RTX,1994-01-04,4.778948783874512 +RTX,1994-01-05,4.877281188964844 +RTX,1994-01-06,4.867447853088379 +RTX,1994-01-07,4.9461140632629395 +RTX,1994-01-10,5.034613132476807 +RTX,1994-01-11,5.014946937561035 +RTX,1994-01-12,5.0837788581848145 +RTX,1994-01-13,5.044445991516113 +RTX,1994-01-14,5.034613132476807 +RTX,1994-01-17,5.0837788581848145 +RTX,1994-01-18,5.0837788581848145 +RTX,1994-01-19,5.152612209320068 +RTX,1994-01-20,5.142777919769287 +RTX,1994-01-21,5.123112201690674 +RTX,1994-01-24,5.034613132476807 +RTX,1994-01-25,5.05427885055542 +RTX,1994-01-26,5.103446006774902 +RTX,1994-01-27,5.0837788581848145 +RTX,1994-01-28,5.113278865814209 +RTX,1994-01-31,5.30010986328125 +RTX,1994-02-01,5.241110801696777 +RTX,1994-02-02,5.241110801696777 +RTX,1994-02-03,5.250944137573242 +RTX,1994-02-04,5.05427885055542 +RTX,1994-02-07,5.0837788581848145 +RTX,1994-02-08,5.152612209320068 +RTX,1994-02-09,5.152612209320068 +RTX,1994-02-10,5.103446006774902 +RTX,1994-02-11,5.142777919769287 +RTX,1994-02-14,5.30010986328125 +RTX,1994-02-15,5.3787760734558105 +RTX,1994-02-16,5.5852742195129395 +RTX,1994-02-17,5.555774211883545 +RTX,1994-02-18,5.477108001708984 +RTX,1994-02-22,5.447608947753906 +RTX,1994-02-23,5.309943199157715 +RTX,1994-02-24,5.260776996612549 +RTX,1994-02-25,5.231277942657471 +RTX,1994-02-28,5.349276065826416 +RTX,1994-03-01,5.319777011871338 +RTX,1994-03-02,5.1919450759887695 +RTX,1994-03-03,5.201777935028076 +RTX,1994-03-04,5.319777011871338 +RTX,1994-03-07,5.398441791534424 +RTX,1994-03-08,5.3787760734558105 +RTX,1994-03-09,5.368943214416504 +RTX,1994-03-10,5.3296098709106445 +RTX,1994-03-11,5.486940860748291 +RTX,1994-03-14,5.486940860748291 +RTX,1994-03-15,5.349276065826416 +RTX,1994-03-16,5.349276065826416 +RTX,1994-03-17,5.3787760734558105 +RTX,1994-03-18,5.368943214416504 +RTX,1994-03-21,5.368943214416504 +RTX,1994-03-22,5.3296098709106445 +RTX,1994-03-23,5.349276065826416 +RTX,1994-03-24,5.349276065826416 +RTX,1994-03-25,5.231277942657471 +RTX,1994-03-28,5.201777935028076 +RTX,1994-03-29,5.103446006774902 +RTX,1994-03-30,4.916614055633545 +RTX,1994-03-31,4.887115001678467 +RTX,1994-04-04,4.896947860717773 +RTX,1994-04-05,5.152612209320068 +RTX,1994-04-06,5.064113140106201 +RTX,1994-04-07,5.093612194061279 +RTX,1994-04-08,5.093612194061279 +RTX,1994-04-11,5.044445991516113 +RTX,1994-04-12,5.034613132476807 +RTX,1994-04-13,5.05427885055542 +RTX,1994-04-14,5.093612194061279 +RTX,1994-04-15,5.182110786437988 +RTX,1994-04-18,5.073945999145508 +RTX,1994-04-19,5.005113124847412 +RTX,1994-04-20,4.877281188964844 +RTX,1994-04-21,5.024779796600342 +RTX,1994-04-22,4.985446929931641 +RTX,1994-04-25,5.005113124847412 +RTX,1994-04-26,5.005113124847412 +RTX,1994-04-28,4.985446929931641 +RTX,1994-04-29,5.014946937561035 +RTX,1994-05-02,4.916614055633545 +RTX,1994-05-03,5.064113140106201 +RTX,1994-05-04,5.05427885055542 +RTX,1994-05-05,5.103446006774902 +RTX,1994-05-06,4.985446929931641 +RTX,1994-05-09,5.024779796600342 +RTX,1994-05-10,5.064113140106201 +RTX,1994-05-11,5.034613132476807 +RTX,1994-05-12,5.064113140106201 +RTX,1994-05-13,5.034613132476807 +RTX,1994-05-16,5.024779796600342 +RTX,1994-05-17,5.05427885055542 +RTX,1994-05-18,5.073945999145508 +RTX,1994-05-19,5.073945999145508 +RTX,1994-05-20,5.034613132476807 +RTX,1994-05-23,5.014946937561035 +RTX,1994-05-24,5.034613132476807 +RTX,1994-05-25,5.103446006774902 +RTX,1994-05-26,5.152612209320068 +RTX,1994-05-27,5.182110786437988 +RTX,1994-05-31,5.221444129943848 +RTX,1994-06-01,5.2706098556518555 +RTX,1994-06-02,5.201777935028076 +RTX,1994-06-03,5.162445068359375 +RTX,1994-06-06,5.172277927398682 +RTX,1994-06-07,5.162445068359375 +RTX,1994-06-08,5.182110786437988 +RTX,1994-06-09,5.172277927398682 +RTX,1994-06-10,5.221444129943848 +RTX,1994-06-13,5.221444129943848 +RTX,1994-06-14,5.309943199157715 +RTX,1994-06-15,5.231277942657471 +RTX,1994-06-16,5.30010986328125 +RTX,1994-06-17,5.241110801696777 +RTX,1994-06-20,5.211610794067383 +RTX,1994-06-21,5.142777919769287 +RTX,1994-06-22,5.182110786437988 +RTX,1994-06-23,5.1329450607299805 +RTX,1994-06-24,5.024779796600342 +RTX,1994-06-27,5.024779796600342 +RTX,1994-06-28,5.064113140106201 +RTX,1994-06-29,5.093612194061279 +RTX,1994-06-30,5.05427885055542 +RTX,1994-07-01,5.093612194061279 +RTX,1994-07-05,5.0837788581848145 +RTX,1994-07-06,5.123112201690674 +RTX,1994-07-07,5.093612194061279 +RTX,1994-07-08,5.064113140106201 +RTX,1994-07-11,5.064113140106201 +RTX,1994-07-12,5.093612194061279 +RTX,1994-07-13,5.093612194061279 +RTX,1994-07-14,5.201777935028076 +RTX,1994-07-15,5.260776996612549 +RTX,1994-07-18,5.250944137573242 +RTX,1994-07-19,5.319777011871338 +RTX,1994-07-20,5.221444129943848 +RTX,1994-07-21,4.916614055633545 +RTX,1994-07-22,4.916614055633545 +RTX,1994-07-25,4.926446914672852 +RTX,1994-07-26,4.857614994049072 +RTX,1994-07-27,4.867447853088379 +RTX,1994-07-28,4.769115924835205 +RTX,1994-07-29,4.7396159172058105 +RTX,1994-08-01,4.936281204223633 +RTX,1994-08-02,4.955946922302246 +RTX,1994-08-03,4.916614055633545 +RTX,1994-08-04,4.867447853088379 +RTX,1994-08-05,4.837947845458984 +RTX,1994-08-08,4.818282127380371 +RTX,1994-08-09,4.798614978790283 +RTX,1994-08-10,4.896947860717773 +RTX,1994-08-11,4.857614994049072 +RTX,1994-08-12,4.867447853088379 +RTX,1994-08-15,4.896947860717773 +RTX,1994-08-16,4.906781196594238 +RTX,1994-08-17,4.887115001678467 +RTX,1994-08-18,4.818282127380371 +RTX,1994-08-19,4.837947845458984 +RTX,1994-08-22,4.778948783874512 +RTX,1994-08-23,4.828114986419678 +RTX,1994-08-24,4.847782135009766 +RTX,1994-08-25,4.896947860717773 +RTX,1994-08-26,4.955946922302246 +RTX,1994-08-29,4.985446929931641 +RTX,1994-08-30,5.034613132476807 +RTX,1994-08-31,5.005113124847412 +RTX,1994-09-01,4.9461140632629395 +RTX,1994-09-02,4.926446914672852 +RTX,1994-09-06,4.877281188964844 +RTX,1994-09-07,4.818282127380371 +RTX,1994-09-08,4.837947845458984 +RTX,1994-09-09,4.837947845458984 +RTX,1994-09-12,4.896947860717773 +RTX,1994-09-13,4.975614070892334 +RTX,1994-09-14,5.044445991516113 +RTX,1994-09-15,5.103446006774902 +RTX,1994-09-16,5.034613132476807 +RTX,1994-09-19,5.024779796600342 +RTX,1994-09-20,4.965779781341553 +RTX,1994-09-21,4.916614055633545 +RTX,1994-09-22,4.896947860717773 +RTX,1994-09-23,4.955946922302246 +RTX,1994-09-26,4.955946922302246 +RTX,1994-09-27,4.995279788970947 +RTX,1994-09-28,4.955946922302246 +RTX,1994-09-29,4.9461140632629395 +RTX,1994-09-30,4.926446914672852 +RTX,1994-10-03,4.906781196594238 +RTX,1994-10-04,4.896947860717773 +RTX,1994-10-05,4.877281188964844 +RTX,1994-10-06,4.847782135009766 +RTX,1994-10-07,4.887115001678467 +RTX,1994-10-10,4.887115001678467 +RTX,1994-10-11,4.936281204223633 +RTX,1994-10-12,5.034613132476807 +RTX,1994-10-13,5.014946937561035 +RTX,1994-10-14,5.034613132476807 +RTX,1994-10-17,5.044445991516113 +RTX,1994-10-18,5.005113124847412 +RTX,1994-10-19,4.995279788970947 +RTX,1994-10-20,4.936281204223633 +RTX,1994-10-21,4.896947860717773 +RTX,1994-10-24,4.837947845458984 +RTX,1994-10-25,4.818282127380371 +RTX,1994-10-26,4.7396159172058105 +RTX,1994-10-27,4.778948783874512 +RTX,1994-10-28,4.936281204223633 +RTX,1994-10-31,4.955946922302246 +RTX,1994-11-01,4.936281204223633 +RTX,1994-11-02,4.906781196594238 +RTX,1994-11-03,4.867447853088379 +RTX,1994-11-04,4.808448791503906 +RTX,1994-11-07,4.788782119750977 +RTX,1994-11-08,4.818282127380371 +RTX,1994-11-09,4.818282127380371 +RTX,1994-11-10,4.729783058166504 +RTX,1994-11-11,4.680616855621338 +RTX,1994-11-14,4.641283988952637 +RTX,1994-11-15,4.611783981323242 +RTX,1994-11-16,4.690450191497803 +RTX,1994-11-17,4.719950199127197 +RTX,1994-11-18,4.641283988952637 +RTX,1994-11-21,4.513452053070068 +RTX,1994-11-22,4.405285835266113 +RTX,1994-11-23,4.3561201095581055 +RTX,1994-11-25,4.444619178771973 +RTX,1994-11-28,4.542952060699463 +RTX,1994-11-29,4.523284912109375 +RTX,1994-11-30,4.6019511222839355 +RTX,1994-12-01,4.660950183868408 +RTX,1994-12-02,4.700283050537109 +RTX,1994-12-05,4.680616855621338 +RTX,1994-12-06,4.7396159172058105 +RTX,1994-12-07,4.690450191497803 +RTX,1994-12-08,4.670783996582031 +RTX,1994-12-09,4.572451114654541 +RTX,1994-12-12,4.621616840362549 +RTX,1994-12-13,4.582283973693848 +RTX,1994-12-14,4.670783996582031 +RTX,1994-12-15,4.798614978790283 +RTX,1994-12-16,4.896947860717773 +RTX,1994-12-19,4.857614994049072 +RTX,1994-12-20,4.818282127380371 +RTX,1994-12-21,4.828114986419678 +RTX,1994-12-22,4.857614994049072 +RTX,1994-12-23,4.896947860717773 +RTX,1994-12-27,4.985446929931641 +RTX,1994-12-28,4.936281204223633 +RTX,1994-12-29,4.975614070892334 +RTX,1994-12-30,4.9461140632629395 +RTX,1995-01-03,4.9461140632629395 +RTX,1995-01-04,4.965779781341553 +RTX,1995-01-05,4.936281204223633 +RTX,1995-01-06,4.995279788970947 +RTX,1995-01-09,5.014946937561035 +RTX,1995-01-10,5.044445991516113 +RTX,1995-01-11,5.024779796600342 +RTX,1995-01-12,5.005113124847412 +RTX,1995-01-13,5.024779796600342 +RTX,1995-01-16,5.073945999145508 +RTX,1995-01-17,5.034613132476807 +RTX,1995-01-18,5.064113140106201 +RTX,1995-01-19,5.024779796600342 +RTX,1995-01-20,5.044445991516113 +RTX,1995-01-23,5.044445991516113 +RTX,1995-01-24,5.034613132476807 +RTX,1995-01-25,5.064113140106201 +RTX,1995-01-26,5.142777919769287 +RTX,1995-01-27,5.113278865814209 +RTX,1995-01-30,4.995279788970947 +RTX,1995-01-31,5.05427885055542 +RTX,1995-02-01,5.014946937561035 +RTX,1995-02-02,5.05427885055542 +RTX,1995-02-03,5.103446006774902 +RTX,1995-02-06,5.123112201690674 +RTX,1995-02-07,5.113278865814209 +RTX,1995-02-08,5.093612194061279 +RTX,1995-02-09,5.103446006774902 +RTX,1995-02-10,5.123112201690674 +RTX,1995-02-13,5.172277927398682 +RTX,1995-02-14,5.1919450759887695 +RTX,1995-02-15,5.280444145202637 +RTX,1995-02-16,5.250944137573242 +RTX,1995-02-17,5.123112201690674 +RTX,1995-02-21,5.172277927398682 +RTX,1995-02-22,5.182110786437988 +RTX,1995-02-23,5.201777935028076 +RTX,1995-02-24,5.201777935028076 +RTX,1995-02-27,5.1919450759887695 +RTX,1995-02-28,5.221444129943848 +RTX,1995-03-01,5.241110801696777 +RTX,1995-03-02,5.231277942657471 +RTX,1995-03-03,5.1919450759887695 +RTX,1995-03-06,5.260776996612549 +RTX,1995-03-07,5.1919450759887695 +RTX,1995-03-08,5.182110786437988 +RTX,1995-03-09,5.162445068359375 +RTX,1995-03-10,5.201777935028076 +RTX,1995-03-13,5.221444129943848 +RTX,1995-03-14,5.211610794067383 +RTX,1995-03-15,5.201777935028076 +RTX,1995-03-16,5.211610794067383 +RTX,1995-03-17,5.211610794067383 +RTX,1995-03-20,5.123112201690674 +RTX,1995-03-21,5.113278865814209 +RTX,1995-03-22,5.182110786437988 +RTX,1995-03-23,5.221444129943848 +RTX,1995-03-24,5.309943199157715 +RTX,1995-03-27,5.339443206787109 +RTX,1995-03-28,5.3296098709106445 +RTX,1995-03-29,5.427941799163818 +RTX,1995-03-30,5.427941799163818 +RTX,1995-03-31,5.437775135040283 +RTX,1995-04-03,5.467275142669678 +RTX,1995-04-04,5.457441806793213 +RTX,1995-04-05,5.427941799163818 +RTX,1995-04-06,5.457441806793213 +RTX,1995-04-07,5.437775135040283 +RTX,1995-04-10,5.319777011871338 +RTX,1995-04-11,5.3296098709106445 +RTX,1995-04-12,5.418108940124512 +RTX,1995-04-13,5.506608009338379 +RTX,1995-04-17,5.575440883636475 +RTX,1995-04-18,5.496775150299072 +RTX,1995-04-19,5.506608009338379 +RTX,1995-04-20,5.595107078552246 +RTX,1995-04-21,5.7229390144348145 +RTX,1995-04-24,5.821270942687988 +RTX,1995-04-25,5.781938076019287 +RTX,1995-04-26,5.831103801727295 +RTX,1995-04-27,5.831103801727295 +RTX,1995-04-28,5.752439022064209 +RTX,1995-05-01,5.821270942687988 +RTX,1995-05-02,5.8606038093566895 +RTX,1995-05-03,5.880270957946777 +RTX,1995-05-04,5.8606038093566895 +RTX,1995-05-05,5.801605224609375 +RTX,1995-05-08,5.742605209350586 +RTX,1995-05-09,5.890103816986084 +RTX,1995-05-10,5.8606038093566895 +RTX,1995-05-11,6.008102893829346 +RTX,1995-05-12,5.9196038246154785 +RTX,1995-05-15,5.899937152862549 +RTX,1995-05-16,5.949102878570557 +RTX,1995-05-17,5.850770950317383 +RTX,1995-05-18,5.781938076019287 +RTX,1995-05-19,5.732771873474121 +RTX,1995-05-22,5.8606038093566895 +RTX,1995-05-23,5.899937152862549 +RTX,1995-05-24,6.0179362297058105 +RTX,1995-05-25,5.929437160491943 +RTX,1995-05-26,5.880270957946777 +RTX,1995-05-30,5.929437160491943 +RTX,1995-05-31,5.9687700271606445 +RTX,1995-06-01,6.096601963043213 +RTX,1995-06-02,5.929437160491943 +RTX,1995-06-05,6.096601963043213 +RTX,1995-06-06,6.175267219543457 +RTX,1995-06-07,6.096601963043213 +RTX,1995-06-08,6.076934814453125 +RTX,1995-06-09,6.067101955413818 +RTX,1995-06-12,6.1064348220825195 +RTX,1995-06-13,6.08676815032959 +RTX,1995-06-14,6.116268157958984 +RTX,1995-06-15,6.096601963043213 +RTX,1995-06-16,6.116268157958984 +RTX,1995-06-19,6.224433898925781 +RTX,1995-06-20,6.224433898925781 +RTX,1995-06-21,6.1556010246276855 +RTX,1995-06-22,6.194933891296387 +RTX,1995-06-23,6.18510103225708 +RTX,1995-06-26,6.165433883666992 +RTX,1995-06-27,6.175267219543457 +RTX,1995-06-28,6.1556010246276855 +RTX,1995-06-29,6.18510103225708 +RTX,1995-06-30,6.145768165588379 +RTX,1995-07-03,6.160518169403076 +RTX,1995-07-05,6.214600086212158 +RTX,1995-07-06,6.214600086212158 +RTX,1995-07-07,6.312932968139648 +RTX,1995-07-10,6.33259916305542 +RTX,1995-07-11,6.401432037353516 +RTX,1995-07-12,6.450597763061523 +RTX,1995-07-13,6.371932029724121 +RTX,1995-07-14,6.35226583480835 +RTX,1995-07-17,6.381764888763428 +RTX,1995-07-18,6.371932029724121 +RTX,1995-07-19,6.253932952880859 +RTX,1995-07-20,6.244100093841553 +RTX,1995-07-21,6.234267234802246 +RTX,1995-07-24,6.234267234802246 +RTX,1995-07-25,6.411264896392822 +RTX,1995-07-26,6.4997639656066895 +RTX,1995-07-27,6.637429237365723 +RTX,1995-07-28,6.617763042449951 +RTX,1995-07-31,6.6079301834106445 +RTX,1995-08-01,6.57843017578125 +RTX,1995-08-02,6.598095893859863 +RTX,1995-08-03,6.568596839904785 +RTX,1995-08-04,6.558763027191162 +RTX,1995-08-07,6.598095893859863 +RTX,1995-08-08,6.598095893859863 +RTX,1995-08-09,6.568596839904785 +RTX,1995-08-10,6.568596839904785 +RTX,1995-08-11,6.529263973236084 +RTX,1995-08-14,6.568596839904785 +RTX,1995-08-15,6.568596839904785 +RTX,1995-08-16,6.450597763061523 +RTX,1995-08-17,6.421098232269287 +RTX,1995-08-18,6.440764904022217 +RTX,1995-08-21,6.450597763061523 +RTX,1995-08-22,6.5489301681518555 +RTX,1995-08-23,6.5489301681518555 +RTX,1995-08-24,6.519430160522461 +RTX,1995-08-25,6.519430160522461 +RTX,1995-08-28,6.4997639656066895 +RTX,1995-08-29,6.519430160522461 +RTX,1995-08-30,6.568596839904785 +RTX,1995-08-31,6.558763027191162 +RTX,1995-09-01,6.637429237365723 +RTX,1995-09-05,6.6865949630737305 +RTX,1995-09-06,6.666928768157959 +RTX,1995-09-07,6.5489301681518555 +RTX,1995-09-08,6.588263034820557 +RTX,1995-09-11,6.676762104034424 +RTX,1995-09-12,6.706262111663818 +RTX,1995-09-13,6.666928768157959 +RTX,1995-09-14,6.647262096405029 +RTX,1995-09-15,6.617763042449951 +RTX,1995-09-18,6.598095893859863 +RTX,1995-09-19,6.637429237365723 +RTX,1995-09-20,6.647262096405029 +RTX,1995-09-21,6.647262096405029 +RTX,1995-09-22,6.6079301834106445 +RTX,1995-09-25,6.6964287757873535 +RTX,1995-09-26,6.765261173248291 +RTX,1995-09-27,6.784927845001221 +RTX,1995-09-28,6.804594039916992 +RTX,1995-09-29,6.952093124389648 +RTX,1995-10-02,6.82426118850708 +RTX,1995-10-03,6.7455949783325195 +RTX,1995-10-04,6.598095893859863 +RTX,1995-10-05,6.6964287757873535 +RTX,1995-10-06,6.6865949630737305 +RTX,1995-10-09,6.666928768157959 +RTX,1995-10-10,6.666928768157959 +RTX,1995-10-11,6.7947611808776855 +RTX,1995-10-12,6.7947611808776855 +RTX,1995-10-13,6.873426914215088 +RTX,1995-10-16,6.814426898956299 +RTX,1995-10-17,6.834094047546387 +RTX,1995-10-18,6.9324259757995605 +RTX,1995-10-19,6.9324259757995605 +RTX,1995-10-20,6.902925968170166 +RTX,1995-10-23,6.716094970703125 +RTX,1995-10-24,6.647262096405029 +RTX,1995-10-25,6.952093124389648 +RTX,1995-10-26,6.952093124389648 +RTX,1995-10-27,6.942258834838867 +RTX,1995-10-30,6.952093124389648 +RTX,1995-10-31,6.981592178344727 +RTX,1995-11-01,6.942258834838867 +RTX,1995-11-02,7.020925045013428 +RTX,1995-11-03,7.040592193603516 +RTX,1995-11-06,6.981592178344727 +RTX,1995-11-07,6.912759780883789 +RTX,1995-11-08,7.040592193603516 +RTX,1995-11-09,7.158589839935303 +RTX,1995-11-10,7.09959077835083 +RTX,1995-11-13,6.971758842468262 +RTX,1995-11-14,6.922593116760254 +RTX,1995-11-15,6.961925983428955 +RTX,1995-11-16,7.129090785980225 +RTX,1995-11-17,7.0799241065979 +RTX,1995-11-20,7.001258850097656 +RTX,1995-11-21,7.1389241218566895 +RTX,1995-11-22,7.237256050109863 +RTX,1995-11-24,7.306088924407959 +RTX,1995-11-27,7.296256065368652 +RTX,1995-11-28,7.286421775817871 +RTX,1995-11-29,7.335587978363037 +RTX,1995-11-30,7.374920845031738 +RTX,1995-12-01,7.483087062835693 +RTX,1995-12-04,7.591251850128174 +RTX,1995-12-05,7.630585193634033 +RTX,1995-12-06,7.591251850128174 +RTX,1995-12-07,7.5592942237854 +RTX,1995-12-08,7.473254203796387 +RTX,1995-12-11,7.512587070465088 +RTX,1995-12-12,7.404420852661133 +RTX,1995-12-13,7.4634199142456055 +RTX,1995-12-14,7.3847551345825195 +RTX,1995-12-15,7.433920860290527 +RTX,1995-12-18,7.178256988525391 +RTX,1995-12-19,7.2765889167785645 +RTX,1995-12-20,7.286421775817871 +RTX,1995-12-21,7.542086124420166 +RTX,1995-12-22,7.492919921875 +RTX,1995-12-26,7.4634199142456055 +RTX,1995-12-27,7.4634199142456055 +RTX,1995-12-28,7.473254203796387 +RTX,1995-12-29,7.4634199142456055 +RTX,1996-01-02,7.374920845031738 +RTX,1996-01-03,7.335587978363037 +RTX,1996-01-04,7.335587978363037 +RTX,1996-01-05,7.315921783447266 +RTX,1996-01-08,7.404420852661133 +RTX,1996-01-09,7.34542179107666 +RTX,1996-01-10,7.158589839935303 +RTX,1996-01-11,7.237256050109863 +RTX,1996-01-12,7.306088924407959 +RTX,1996-01-15,7.266756057739258 +RTX,1996-01-16,7.227423191070557 +RTX,1996-01-17,7.227423191070557 +RTX,1996-01-18,7.256923198699951 +RTX,1996-01-19,7.374920845031738 +RTX,1996-01-22,7.374920845031738 +RTX,1996-01-23,7.414254188537598 +RTX,1996-01-24,7.660085201263428 +RTX,1996-01-25,7.748583793640137 +RTX,1996-01-26,7.758417129516602 +RTX,1996-01-29,7.787917137145996 +RTX,1996-01-30,7.925581932067871 +RTX,1996-01-31,8.073081016540527 +RTX,1996-02-01,7.964914798736572 +RTX,1996-02-02,7.925581932067871 +RTX,1996-02-05,7.866582870483398 +RTX,1996-02-06,8.033747673034668 +RTX,1996-02-07,8.200913429260254 +RTX,1996-02-08,8.210745811462402 +RTX,1996-02-09,8.033747673034668 +RTX,1996-02-12,8.09274673461914 +RTX,1996-02-13,8.318910598754883 +RTX,1996-02-14,8.29924488067627 +RTX,1996-02-15,8.210745811462402 +RTX,1996-02-16,8.141913414001465 +RTX,1996-02-20,8.073081016540527 +RTX,1996-02-21,8.269744873046875 +RTX,1996-02-22,8.417243957519531 +RTX,1996-02-23,8.594242095947266 +RTX,1996-02-26,8.535242080688477 +RTX,1996-02-27,8.466409683227539 +RTX,1996-02-28,8.515576362609863 +RTX,1996-02-29,8.44674301147461 +RTX,1996-03-01,8.397577285766602 +RTX,1996-03-04,8.702406883239746 +RTX,1996-03-05,8.653241157531738 +RTX,1996-03-06,8.663073539733887 +RTX,1996-03-07,8.574575424194336 +RTX,1996-03-08,8.338578224182129 +RTX,1996-03-11,8.613907814025879 +RTX,1996-03-12,8.830239295959473 +RTX,1996-03-13,8.856051445007324 +RTX,1996-03-14,8.790905952453613 +RTX,1996-03-15,8.73190689086914 +RTX,1996-03-18,8.761406898498535 +RTX,1996-03-19,8.977738380432129 +RTX,1996-03-20,9.144902229309082 +RTX,1996-03-21,9.026904106140137 +RTX,1996-03-22,9.076069831848145 +RTX,1996-03-25,9.115403175354004 +RTX,1996-03-26,9.144902229309082 +RTX,1996-03-27,8.958070755004883 +RTX,1996-03-28,8.948238372802734 +RTX,1996-03-29,8.830239295959473 +RTX,1996-04-01,8.790905952453613 +RTX,1996-04-02,8.89907169342041 +RTX,1996-04-03,8.948238372802734 +RTX,1996-04-04,8.908905029296875 +RTX,1996-04-08,8.800739288330078 +RTX,1996-04-09,8.682741165161133 +RTX,1996-04-10,8.574575424194336 +RTX,1996-04-11,8.456576347351074 +RTX,1996-04-12,8.476243019104004 +RTX,1996-04-15,8.623741149902344 +RTX,1996-04-16,8.800739288330078 +RTX,1996-04-17,8.663073539733887 +RTX,1996-04-18,8.653241157531738 +RTX,1996-04-19,8.790905952453613 +RTX,1996-04-22,8.908905029296875 +RTX,1996-04-23,8.93840503692627 +RTX,1996-04-24,8.790905952453613 +RTX,1996-04-25,8.722073554992676 +RTX,1996-04-26,8.682741165161133 +RTX,1996-04-29,8.525408744812012 +RTX,1996-04-30,8.692573547363281 +RTX,1996-05-01,8.653241157531738 +RTX,1996-05-02,8.486076354980469 +RTX,1996-05-03,8.417243957519531 +RTX,1996-05-06,8.269744873046875 +RTX,1996-05-07,8.230411529541016 +RTX,1996-05-08,8.161580085754395 +RTX,1996-05-09,8.515576362609863 +RTX,1996-05-10,8.663073539733887 +RTX,1996-05-13,8.623741149902344 +RTX,1996-05-14,8.564742088317871 +RTX,1996-05-15,8.663073539733887 +RTX,1996-05-16,8.643407821655273 +RTX,1996-05-17,8.623741149902344 +RTX,1996-05-20,8.653241157531738 +RTX,1996-05-21,8.633575439453125 +RTX,1996-05-22,8.771240234375 +RTX,1996-05-23,8.712240219116211 +RTX,1996-05-24,8.682741165161133 +RTX,1996-05-28,8.574575424194336 +RTX,1996-05-29,8.525408744812012 +RTX,1996-05-30,8.564742088317871 +RTX,1996-05-31,8.60407543182373 +RTX,1996-06-03,8.564742088317871 +RTX,1996-06-04,8.60407543182373 +RTX,1996-06-05,8.741740226745605 +RTX,1996-06-06,8.820405960083008 +RTX,1996-06-07,8.997404098510742 +RTX,1996-06-10,8.91873836517334 +RTX,1996-06-11,8.810572624206543 +RTX,1996-06-12,8.790905952453613 +RTX,1996-06-13,8.712240219116211 +RTX,1996-06-14,8.712240219116211 +RTX,1996-06-17,8.682741165161133 +RTX,1996-06-18,8.682741165161133 +RTX,1996-06-19,8.741740226745605 +RTX,1996-06-20,8.790905952453613 +RTX,1996-06-21,9.04656982421875 +RTX,1996-06-24,8.977738380432129 +RTX,1996-06-25,9.066237449645996 +RTX,1996-06-26,9.036737442016602 +RTX,1996-06-27,9.066237449645996 +RTX,1996-06-28,9.04656982421875 +RTX,1996-07-01,9.08590316772461 +RTX,1996-07-02,9.125235557556152 +RTX,1996-07-03,9.115403175354004 +RTX,1996-07-05,8.948238372802734 +RTX,1996-07-08,8.810572624206543 +RTX,1996-07-09,8.849905967712402 +RTX,1996-07-10,8.741740226745605 +RTX,1996-07-11,8.653241157531738 +RTX,1996-07-12,8.60407543182373 +RTX,1996-07-15,8.427077293395996 +RTX,1996-07-16,8.27957820892334 +RTX,1996-07-17,8.25991153717041 +RTX,1996-07-18,8.554908752441406 +RTX,1996-07-19,8.495908737182617 +RTX,1996-07-22,8.397577285766602 +RTX,1996-07-23,8.436909675598145 +RTX,1996-07-24,8.44674301147461 +RTX,1996-07-25,8.515576362609863 +RTX,1996-07-26,8.830239295959473 +RTX,1996-07-29,8.623741149902344 +RTX,1996-07-30,8.73190689086914 +RTX,1996-07-31,8.849905967712402 +RTX,1996-08-01,8.869571685791016 +RTX,1996-08-02,8.859739303588867 +RTX,1996-08-05,8.908905029296875 +RTX,1996-08-06,9.026904106140137 +RTX,1996-08-07,9.144902229309082 +RTX,1996-08-08,9.194068908691406 +RTX,1996-08-09,9.233402252197266 +RTX,1996-08-12,9.253067970275879 +RTX,1996-08-13,9.194068908691406 +RTX,1996-08-14,9.194068908691406 +RTX,1996-08-15,9.243234634399414 +RTX,1996-08-16,9.125235557556152 +RTX,1996-08-19,9.08590316772461 +RTX,1996-08-20,9.125235557556152 +RTX,1996-08-21,8.89907169342041 +RTX,1996-08-22,9.04656982421875 +RTX,1996-08-23,9.056403160095215 +RTX,1996-08-26,9.066237449645996 +RTX,1996-08-27,9.076069831848145 +RTX,1996-08-28,9.026904106140137 +RTX,1996-08-29,8.93840503692627 +RTX,1996-08-30,8.869571685791016 +RTX,1996-09-03,8.889239311218262 +RTX,1996-09-04,8.87940502166748 +RTX,1996-09-05,8.790905952453613 +RTX,1996-09-06,8.830239295959473 +RTX,1996-09-09,9.105569839477539 +RTX,1996-09-10,9.08590316772461 +RTX,1996-09-11,9.115403175354004 +RTX,1996-09-12,9.164568901062012 +RTX,1996-09-13,9.262901306152344 +RTX,1996-09-16,9.51856517791748 +RTX,1996-09-17,9.410400390625 +RTX,1996-09-18,9.321901321411133 +RTX,1996-09-19,9.321901321411133 +RTX,1996-09-20,9.321901321411133 +RTX,1996-09-23,9.380900382995605 +RTX,1996-09-24,9.380900382995605 +RTX,1996-09-25,9.498899459838867 +RTX,1996-09-26,9.449732780456543 +RTX,1996-09-27,9.459566116333008 +RTX,1996-09-30,9.469399452209473 +RTX,1996-10-01,9.469399452209473 +RTX,1996-10-02,9.489065170288086 +RTX,1996-10-03,9.498899459838867 +RTX,1996-10-04,9.587397575378418 +RTX,1996-10-07,9.557897567749023 +RTX,1996-10-08,9.64639663696289 +RTX,1996-10-09,9.636564254760742 +RTX,1996-10-10,9.567730903625488 +RTX,1996-10-11,9.597230911254883 +RTX,1996-10-14,9.666064262390137 +RTX,1996-10-15,9.616896629333496 +RTX,1996-10-16,9.754563331604004 +RTX,1996-10-17,9.87256145477295 +RTX,1996-10-18,10.020059585571289 +RTX,1996-10-21,9.980727195739746 +RTX,1996-10-22,9.862728118896484 +RTX,1996-10-23,9.715229988098145 +RTX,1996-10-24,10.039726257324219 +RTX,1996-10-25,10.13805866241455 +RTX,1996-10-28,9.990559577941895 +RTX,1996-10-29,9.902061462402344 +RTX,1996-10-30,10.020059585571289 +RTX,1996-10-31,10.128225326538086 +RTX,1996-11-01,10.187225341796875 +RTX,1996-11-04,10.236391067504883 +RTX,1996-11-05,10.246224403381348 +RTX,1996-11-06,10.30522346496582 +RTX,1996-11-07,10.354390144348145 +RTX,1996-11-08,10.423221588134766 +RTX,1996-11-11,10.541220664978027 +RTX,1996-11-12,10.560887336730957 +RTX,1996-11-13,10.462554931640625 +RTX,1996-11-14,10.383889198303223 +RTX,1996-11-15,10.383889198303223 +RTX,1996-11-18,10.364222526550293 +RTX,1996-11-19,10.482221603393555 +RTX,1996-11-20,10.49205493927002 +RTX,1996-11-21,10.560887336730957 +RTX,1996-11-22,10.619887351989746 +RTX,1996-11-25,10.895216941833496 +RTX,1996-11-26,10.855883598327637 +RTX,1996-11-27,10.993549346923828 +RTX,1996-11-29,11.032881736755371 +RTX,1996-12-02,11.013216018676758 +RTX,1996-12-03,10.737885475158691 +RTX,1996-12-04,10.560887336730957 +RTX,1996-12-05,10.560887336730957 +RTX,1996-12-06,10.393721580505371 +RTX,1996-12-09,10.374055862426758 +RTX,1996-12-10,10.45272159576416 +RTX,1996-12-11,10.32489013671875 +RTX,1996-12-12,9.990559577941895 +RTX,1996-12-13,10.108558654785156 +RTX,1996-12-16,10.069226264953613 +RTX,1996-12-17,10.187225341796875 +RTX,1996-12-18,10.128225326538086 +RTX,1996-12-19,10.541220664978027 +RTX,1996-12-20,10.678886413574219 +RTX,1996-12-23,10.659219741821289 +RTX,1996-12-24,10.659219741821289 +RTX,1996-12-26,10.757552146911621 +RTX,1996-12-27,10.698553085327148 +RTX,1996-12-30,10.757552146911621 +RTX,1996-12-31,10.423221588134766 +RTX,1997-01-02,10.32489013671875 +RTX,1997-01-03,10.580554008483887 +RTX,1997-01-06,10.541220664978027 +RTX,1997-01-07,10.462554931640625 +RTX,1997-01-08,10.462554931640625 +RTX,1997-01-09,10.698553085327148 +RTX,1997-01-10,10.954216003417969 +RTX,1997-01-13,10.777217864990234 +RTX,1997-01-14,10.816551208496094 +RTX,1997-01-15,10.541220664978027 +RTX,1997-01-16,10.580554008483887 +RTX,1997-01-17,10.698553085327148 +RTX,1997-01-20,10.659219741821289 +RTX,1997-01-21,10.63955307006836 +RTX,1997-01-22,10.462554931640625 +RTX,1997-01-23,10.954216003417969 +RTX,1997-01-24,10.954216003417969 +RTX,1997-01-27,10.855883598327637 +RTX,1997-01-28,10.698553085327148 +RTX,1997-01-29,10.659219741821289 +RTX,1997-01-30,10.993549346923828 +RTX,1997-01-31,10.973882675170898 +RTX,1997-02-03,10.855883598327637 +RTX,1997-02-04,10.954216003417969 +RTX,1997-02-05,10.993549346923828 +RTX,1997-02-06,10.973882675170898 +RTX,1997-02-07,11.190214157104492 +RTX,1997-02-10,11.170548439025879 +RTX,1997-02-11,11.642541885375977 +RTX,1997-02-12,12.035872459411621 +RTX,1997-02-13,12.035872459411621 +RTX,1997-02-14,11.957205772399902 +RTX,1997-02-18,12.075204849243164 +RTX,1997-02-19,12.075204849243164 +RTX,1997-02-20,12.094870567321777 +RTX,1997-02-21,11.937539100646973 +RTX,1997-02-24,11.937539100646973 +RTX,1997-02-25,11.760540962219238 +RTX,1997-02-26,11.622876167297363 +RTX,1997-02-27,11.8785400390625 +RTX,1997-02-28,11.83920669555664 +RTX,1997-03-03,11.721207618713379 +RTX,1997-03-04,11.544210433959961 +RTX,1997-03-05,11.780207633972168 +RTX,1997-03-06,12.016204833984375 +RTX,1997-03-07,12.19320297241211 +RTX,1997-03-10,12.15386962890625 +RTX,1997-03-11,12.232536315917969 +RTX,1997-03-12,12.114537239074707 +RTX,1997-03-13,11.819540977478027 +RTX,1997-03-14,11.957205772399902 +RTX,1997-03-17,11.858874320983887 +RTX,1997-03-18,11.622876167297363 +RTX,1997-03-19,11.996539115905762 +RTX,1997-03-20,11.957205772399902 +RTX,1997-03-21,12.134203910827637 +RTX,1997-03-24,12.330867767333984 +RTX,1997-03-25,12.448866844177246 +RTX,1997-03-26,12.488200187683105 +RTX,1997-03-27,12.271868705749512 +RTX,1997-03-31,11.91787338256836 +RTX,1997-04-01,11.957205772399902 +RTX,1997-04-02,11.957205772399902 +RTX,1997-04-03,11.780207633972168 +RTX,1997-04-04,11.642541885375977 +RTX,1997-04-07,11.819540977478027 +RTX,1997-04-08,11.780207633972168 +RTX,1997-04-09,11.780207633972168 +RTX,1997-04-10,11.721207618713379 +RTX,1997-04-11,11.386878967285156 +RTX,1997-04-14,11.40654468536377 +RTX,1997-04-15,11.622876167297363 +RTX,1997-04-16,11.56387710571289 +RTX,1997-04-17,11.622876167297363 +RTX,1997-04-18,11.642541885375977 +RTX,1997-04-21,11.268879890441895 +RTX,1997-04-22,11.858874320983887 +RTX,1997-04-23,12.212869644165039 +RTX,1997-04-24,11.819540977478027 +RTX,1997-04-25,11.780207633972168 +RTX,1997-04-28,11.60321044921875 +RTX,1997-04-29,11.721207618713379 +RTX,1997-04-30,11.898205757141113 +RTX,1997-05-01,11.91787338256836 +RTX,1997-05-02,11.996539115905762 +RTX,1997-05-05,12.173537254333496 +RTX,1997-05-06,12.35053539276123 +RTX,1997-05-07,12.173537254333496 +RTX,1997-05-08,12.173537254333496 +RTX,1997-05-09,12.252202987670898 +RTX,1997-05-12,12.330867767333984 +RTX,1997-05-13,12.271868705749512 +RTX,1997-05-14,12.409534454345703 +RTX,1997-05-15,12.271868705749512 +RTX,1997-05-16,12.19320297241211 +RTX,1997-05-19,11.996539115905762 +RTX,1997-05-20,12.114537239074707 +RTX,1997-05-21,12.114537239074707 +RTX,1997-05-22,12.232536315917969 +RTX,1997-05-23,12.389867782592773 +RTX,1997-05-27,12.468534469604492 +RTX,1997-05-28,12.566865921020508 +RTX,1997-05-29,12.743864059448242 +RTX,1997-05-30,12.64553165435791 +RTX,1997-06-02,12.448866844177246 +RTX,1997-06-03,12.743864059448242 +RTX,1997-06-04,12.66519832611084 +RTX,1997-06-05,12.763530731201172 +RTX,1997-06-06,12.920862197875977 +RTX,1997-06-09,13.078193664550781 +RTX,1997-06-10,13.176526069641113 +RTX,1997-06-11,13.176526069641113 +RTX,1997-06-12,13.373190879821777 +RTX,1997-06-13,13.530522346496582 +RTX,1997-06-16,13.628854751586914 +RTX,1997-06-17,13.569854736328125 +RTX,1997-06-18,13.589522361755371 +RTX,1997-06-19,13.550189018249512 +RTX,1997-06-20,13.727187156677246 +RTX,1997-06-23,13.196192741394043 +RTX,1997-06-24,13.373190879821777 +RTX,1997-06-25,13.215859413146973 +RTX,1997-06-26,13.28469181060791 +RTX,1997-06-27,13.274858474731445 +RTX,1997-06-30,13.058526992797852 +RTX,1997-07-01,13.186359405517578 +RTX,1997-07-02,13.255191802978516 +RTX,1997-07-03,13.530522346496582 +RTX,1997-07-07,13.550189018249512 +RTX,1997-07-08,13.530522346496582 +RTX,1997-07-09,13.26502513885498 +RTX,1997-07-10,13.373190879821777 +RTX,1997-07-11,13.333857536315918 +RTX,1997-07-14,13.333857536315918 +RTX,1997-07-15,13.550189018249512 +RTX,1997-07-16,13.717353820800781 +RTX,1997-07-17,13.61902141571045 +RTX,1997-07-18,13.333857536315918 +RTX,1997-07-21,13.343690872192383 +RTX,1997-07-22,13.569854736328125 +RTX,1997-07-23,13.510855674743652 +RTX,1997-07-24,13.47152328491211 +RTX,1997-07-25,13.412524223327637 +RTX,1997-07-28,13.294525146484375 +RTX,1997-07-29,13.39285659790039 +RTX,1997-07-30,13.39285659790039 +RTX,1997-07-31,13.304357528686523 +RTX,1997-08-01,13.206026077270508 +RTX,1997-08-04,13.32402515411377 +RTX,1997-08-05,13.176526069641113 +RTX,1997-08-06,13.363356590270996 +RTX,1997-08-07,13.26502513885498 +RTX,1997-08-08,12.930694580078125 +RTX,1997-08-11,12.911028861999512 +RTX,1997-08-12,12.822529792785645 +RTX,1997-08-13,12.773364067077637 +RTX,1997-08-14,12.743864059448242 +RTX,1997-08-15,12.537365913391113 +RTX,1997-08-18,12.704530715942383 +RTX,1997-08-19,12.861863136291504 +RTX,1997-08-20,12.822529792785645 +RTX,1997-08-21,12.704530715942383 +RTX,1997-08-22,12.547199249267578 +RTX,1997-08-25,12.488200187683105 +RTX,1997-08-26,12.340702056884766 +RTX,1997-08-27,12.389867782592773 +RTX,1997-08-28,12.370201110839844 +RTX,1997-08-29,12.281702041625977 +RTX,1997-09-02,12.606199264526367 +RTX,1997-09-03,12.861863136291504 +RTX,1997-09-04,12.861863136291504 +RTX,1997-09-05,12.507866859436035 +RTX,1997-09-08,12.527532577514648 +RTX,1997-09-09,12.498032569885254 +RTX,1997-09-10,12.262036323547363 +RTX,1997-09-11,12.173537254333496 +RTX,1997-09-12,12.301368713378906 +RTX,1997-09-15,12.360367774963379 +RTX,1997-09-16,12.68486499786377 +RTX,1997-09-17,12.763530731201172 +RTX,1997-09-18,13.038861274719238 +RTX,1997-09-19,13.038861274719238 +RTX,1997-09-22,13.274858474731445 +RTX,1997-09-23,13.314190864562988 +RTX,1997-09-24,13.038861274719238 +RTX,1997-09-25,12.83236312866211 +RTX,1997-09-26,12.96019458770752 +RTX,1997-09-29,12.891362190246582 +RTX,1997-09-30,12.743864059448242 +RTX,1997-10-01,12.773364067077637 +RTX,1997-10-02,12.675030708312988 +RTX,1997-10-03,12.527532577514648 +RTX,1997-10-06,12.389867782592773 +RTX,1997-10-07,12.35053539276123 +RTX,1997-10-08,12.242368698120117 +RTX,1997-10-09,12.380035400390625 +RTX,1997-10-10,12.232536315917969 +RTX,1997-10-13,12.271868705749512 +RTX,1997-10-14,12.537365913391113 +RTX,1997-10-15,12.606199264526367 +RTX,1997-10-16,12.547199249267578 +RTX,1997-10-17,12.488200187683105 +RTX,1997-10-20,12.566865921020508 +RTX,1997-10-21,12.448866844177246 +RTX,1997-10-22,12.557032585144043 +RTX,1997-10-23,12.055538177490234 +RTX,1997-10-24,11.681875228881836 +RTX,1997-10-27,10.973882675170898 +RTX,1997-10-28,10.92471694946289 +RTX,1997-10-29,11.327878952026367 +RTX,1997-10-30,11.003382682800293 +RTX,1997-10-31,11.013216018676758 +RTX,1997-11-03,11.160714149475098 +RTX,1997-11-04,11.27871322631836 +RTX,1997-11-05,11.642541885375977 +RTX,1997-11-06,11.573710441589355 +RTX,1997-11-07,11.327878952026367 +RTX,1997-11-10,11.209879875183105 +RTX,1997-11-11,11.09188175201416 +RTX,1997-11-12,10.934550285339355 +RTX,1997-11-13,11.249213218688965 +RTX,1997-11-14,11.377044677734375 +RTX,1997-11-17,11.672041893005371 +RTX,1997-11-18,11.593376159667969 +RTX,1997-11-19,11.524543762207031 +RTX,1997-11-20,11.750707626342773 +RTX,1997-11-21,11.83920669555664 +RTX,1997-11-24,11.6917085647583 +RTX,1997-11-25,11.593376159667969 +RTX,1997-11-26,11.71137523651123 +RTX,1997-11-28,11.790040969848633 +RTX,1997-12-01,12.19320297241211 +RTX,1997-12-02,12.271868705749512 +RTX,1997-12-03,12.311202049255371 +RTX,1997-12-04,12.439034461975098 +RTX,1997-12-05,12.35053539276123 +RTX,1997-12-08,12.124370574951172 +RTX,1997-12-09,11.927705764770508 +RTX,1997-12-10,11.73104190826416 +RTX,1997-12-11,11.485211372375488 +RTX,1997-12-12,11.485211372375488 +RTX,1997-12-15,11.465543746948242 +RTX,1997-12-16,11.544210433959961 +RTX,1997-12-17,11.495043754577637 +RTX,1997-12-18,11.190214157104492 +RTX,1997-12-19,10.944382667541504 +RTX,1997-12-22,11.052549362182617 +RTX,1997-12-23,10.905050277709961 +RTX,1997-12-24,10.855883598327637 +RTX,1997-12-26,10.885383605957031 +RTX,1997-12-29,10.92471694946289 +RTX,1997-12-30,11.367212295532227 +RTX,1997-12-31,11.455711364746094 +RTX,1998-01-02,11.504877090454102 +RTX,1998-01-05,11.495043754577637 +RTX,1998-01-06,11.367212295532227 +RTX,1998-01-07,11.327878952026367 +RTX,1998-01-08,11.229546546936035 +RTX,1998-01-09,10.777217864990234 +RTX,1998-01-12,10.96405029296875 +RTX,1998-01-13,11.160714149475098 +RTX,1998-01-14,11.386878967285156 +RTX,1998-01-15,11.150880813598633 +RTX,1998-01-16,11.209879875183105 +RTX,1998-01-20,11.229546546936035 +RTX,1998-01-21,11.268879890441895 +RTX,1998-01-22,11.740875244140625 +RTX,1998-01-23,11.750707626342773 +RTX,1998-01-26,12.321035385131836 +RTX,1998-01-27,12.419367790222168 +RTX,1998-01-28,12.79302978515625 +RTX,1998-01-29,12.999527931213379 +RTX,1998-01-30,12.783197402954102 +RTX,1998-02-02,13.294525146484375 +RTX,1998-02-03,13.422356605529785 +RTX,1998-02-04,13.314190864562988 +RTX,1998-02-05,13.314190864562988 +RTX,1998-02-06,13.343690872192383 +RTX,1998-02-09,13.274858474731445 +RTX,1998-02-10,13.687853813171387 +RTX,1998-02-11,13.59935474395752 +RTX,1998-02-12,13.727187156677246 +RTX,1998-02-13,13.510855674743652 +RTX,1998-02-17,13.61902141571045 +RTX,1998-02-18,13.569854736328125 +RTX,1998-02-19,13.442023277282715 +RTX,1998-02-20,13.560022354125977 +RTX,1998-02-23,13.501023292541504 +RTX,1998-02-24,13.343690872192383 +RTX,1998-02-25,13.766519546508789 +RTX,1998-02-26,14.150015830993652 +RTX,1998-02-27,14.05168342590332 +RTX,1998-03-02,14.17951488494873 +RTX,1998-03-03,14.189349174499512 +RTX,1998-03-04,14.041850090026855 +RTX,1998-03-05,13.963184356689453 +RTX,1998-03-06,14.140183448791504 +RTX,1998-03-09,14.248348236083984 +RTX,1998-03-10,14.258180618286133 +RTX,1998-03-11,14.228681564331055 +RTX,1998-03-12,14.140183448791504 +RTX,1998-03-13,14.19918155670166 +RTX,1998-03-16,14.307347297668457 +RTX,1998-03-17,14.297513961791992 +RTX,1998-03-18,14.415513038635254 +RTX,1998-03-19,14.513845443725586 +RTX,1998-03-20,14.631843566894531 +RTX,1998-03-23,14.572845458984375 +RTX,1998-03-24,14.572845458984375 +RTX,1998-03-25,14.533512115478516 +RTX,1998-03-26,14.395846366882324 +RTX,1998-03-27,14.376179695129395 +RTX,1998-03-30,14.307347297668457 +RTX,1998-03-31,14.523677825927734 +RTX,1998-04-01,14.808841705322266 +RTX,1998-04-02,14.976007461547852 +RTX,1998-04-03,14.867840766906738 +RTX,1998-04-06,15.320170402526855 +RTX,1998-04-07,15.074338912963867 +RTX,1998-04-08,14.98583984375 +RTX,1998-04-09,14.995673179626465 +RTX,1998-04-13,15.074338912963867 +RTX,1998-04-14,15.31033706665039 +RTX,1998-04-15,15.074338912963867 +RTX,1998-04-16,15.231671333312988 +RTX,1998-04-17,15.143172264099121 +RTX,1998-04-20,15.261171340942383 +RTX,1998-04-21,15.398836135864258 +RTX,1998-04-22,15.339836120605469 +RTX,1998-04-23,15.418501853942871 +RTX,1998-04-24,15.428335189819336 +RTX,1998-04-27,15.320170402526855 +RTX,1998-04-28,15.212003707885742 +RTX,1998-04-29,15.231671333312988 +RTX,1998-04-30,15.487335205078125 +RTX,1998-05-01,15.556166648864746 +RTX,1998-05-04,15.66433334350586 +RTX,1998-05-05,15.4381685256958 +RTX,1998-05-06,15.280837059020996 +RTX,1998-05-07,15.054673194885254 +RTX,1998-05-08,15.133338928222656 +RTX,1998-05-11,15.261171340942383 +RTX,1998-05-12,15.320170402526855 +RTX,1998-05-13,15.162837982177734 +RTX,1998-05-14,15.1726713180542 +RTX,1998-05-15,15.044839859008789 +RTX,1998-05-18,14.789175987243652 +RTX,1998-05-19,14.946507453918457 +RTX,1998-05-20,15.182504653930664 +RTX,1998-05-21,15.113672256469727 +RTX,1998-05-22,15.143172264099121 +RTX,1998-05-26,14.956339836120605 +RTX,1998-05-27,14.592511177062988 +RTX,1998-05-28,14.720342636108398 +RTX,1998-05-29,14.789175987243652 +RTX,1998-06-01,14.799009323120117 +RTX,1998-06-02,14.700676918029785 +RTX,1998-06-03,14.474512100219727 +RTX,1998-06-04,14.268013954162598 +RTX,1998-06-05,14.435178756713867 +RTX,1998-06-08,14.376179695129395 +RTX,1998-06-09,14.307347297668457 +RTX,1998-06-10,13.727187156677246 +RTX,1998-06-11,13.353524208068848 +RTX,1998-06-12,13.678021430969238 +RTX,1998-06-15,13.530522346496582 +RTX,1998-06-16,13.47152328491211 +RTX,1998-06-17,13.982851028442383 +RTX,1998-06-18,13.845186233520508 +RTX,1998-06-19,13.530522346496582 +RTX,1998-06-22,13.560022354125977 +RTX,1998-06-23,13.864851951599121 +RTX,1998-06-24,14.022184371948242 +RTX,1998-06-25,14.081183433532715 +RTX,1998-06-26,14.228681564331055 +RTX,1998-06-29,14.405679702758789 +RTX,1998-06-30,14.553177833557129 +RTX,1998-07-01,14.769509315490723 +RTX,1998-07-02,14.808841705322266 +RTX,1998-07-06,14.956339836120605 +RTX,1998-07-07,14.926840782165527 +RTX,1998-07-08,15.084172248840332 +RTX,1998-07-09,15.02517318725586 +RTX,1998-07-10,14.887508392333984 +RTX,1998-07-13,14.926840782165527 +RTX,1998-07-14,15.015339851379395 +RTX,1998-07-15,15.123504638671875 +RTX,1998-07-16,15.192337989807129 +RTX,1998-07-17,14.887508392333984 +RTX,1998-07-20,14.612176895141602 +RTX,1998-07-21,14.828508377075195 +RTX,1998-07-22,15.15300464630127 +RTX,1998-07-23,15.084172248840332 +RTX,1998-07-24,14.897340774536133 +RTX,1998-07-27,15.31033706665039 +RTX,1998-07-28,14.887508392333984 +RTX,1998-07-29,14.720342636108398 +RTX,1998-07-30,15.162837982177734 +RTX,1998-07-31,15.084172248840332 +RTX,1998-08-03,15.221837997436523 +RTX,1998-08-04,14.67117691040039 +RTX,1998-08-05,14.474512100219727 +RTX,1998-08-06,14.464678764343262 +RTX,1998-08-07,14.209014892578125 +RTX,1998-08-10,14.258180618286133 +RTX,1998-08-11,13.796019554138184 +RTX,1998-08-12,14.012351036071777 +RTX,1998-08-13,14.002516746520996 +RTX,1998-08-14,13.70751953125 +RTX,1998-08-17,14.07135009765625 +RTX,1998-08-18,14.130349159240723 +RTX,1998-08-19,13.953351020812988 +RTX,1998-08-20,13.933685302734375 +RTX,1998-08-21,13.61902141571045 +RTX,1998-08-24,13.569854736328125 +RTX,1998-08-25,13.540355682373047 +RTX,1998-08-26,13.038861274719238 +RTX,1998-08-27,12.242368698120117 +RTX,1998-08-28,12.35053539276123 +RTX,1998-08-31,11.416378021240234 +RTX,1998-09-01,12.016204833984375 +RTX,1998-09-02,12.380035400390625 +RTX,1998-09-03,11.8785400390625 +RTX,1998-09-04,11.976872444152832 +RTX,1998-09-08,12.576699256896973 +RTX,1998-09-09,12.311202049255371 +RTX,1998-09-10,11.819540977478027 +RTX,1998-09-11,12.065370559692383 +RTX,1998-09-14,12.488200187683105 +RTX,1998-09-15,12.576699256896973 +RTX,1998-09-16,12.753697395324707 +RTX,1998-09-17,12.694698333740234 +RTX,1998-09-18,12.537365913391113 +RTX,1998-09-21,12.281702041625977 +RTX,1998-09-22,11.937539100646973 +RTX,1998-09-23,12.606199264526367 +RTX,1998-09-24,12.458700180053711 +RTX,1998-09-25,12.488200187683105 +RTX,1998-09-28,12.557032585144043 +RTX,1998-09-29,12.66519832611084 +RTX,1998-09-30,12.02603816986084 +RTX,1998-10-01,11.642541885375977 +RTX,1998-10-02,11.976872444152832 +RTX,1998-10-05,11.662208557128906 +RTX,1998-10-06,11.957205772399902 +RTX,1998-10-07,11.996539115905762 +RTX,1998-10-08,11.83920669555664 +RTX,1998-10-09,12.075204849243164 +RTX,1998-10-12,12.448866844177246 +RTX,1998-10-13,12.380035400390625 +RTX,1998-10-14,12.222702980041504 +RTX,1998-10-15,12.62586498260498 +RTX,1998-10-16,13.137192726135254 +RTX,1998-10-19,13.32402515411377 +RTX,1998-10-20,13.628854751586914 +RTX,1998-10-21,14.228681564331055 +RTX,1998-10-22,14.120515823364258 +RTX,1998-10-23,13.835351943969727 +RTX,1998-10-26,13.855018615722656 +RTX,1998-10-27,14.130349159240723 +RTX,1998-10-28,14.38601303100586 +RTX,1998-10-29,14.681010246276855 +RTX,1998-10-30,14.98583984375 +RTX,1998-11-02,15.064505577087402 +RTX,1998-11-03,14.917008399963379 +RTX,1998-11-04,15.113672256469727 +RTX,1998-11-05,15.280837059020996 +RTX,1998-11-06,15.507000923156738 +RTX,1998-11-09,15.4381685256958 +RTX,1998-11-10,15.320170402526855 +RTX,1998-11-11,15.408669471740723 +RTX,1998-11-12,15.654500007629395 +RTX,1998-11-13,15.841330528259277 +RTX,1998-11-16,15.330002784729004 +RTX,1998-11-17,15.575834274291992 +RTX,1998-11-18,15.683999061584473 +RTX,1998-11-19,15.870830535888672 +RTX,1998-11-20,16.27399253845215 +RTX,1998-11-23,16.716487884521484 +RTX,1998-11-24,17.080318450927734 +RTX,1998-11-25,17.52281379699707 +RTX,1998-11-27,17.581811904907227 +RTX,1998-11-30,16.86398696899414 +RTX,1998-12-01,16.745988845825195 +RTX,1998-12-02,15.988828659057617 +RTX,1998-12-03,15.90032958984375 +RTX,1998-12-04,16.037996292114258 +RTX,1998-12-07,16.51982307434082 +RTX,1998-12-08,16.59848976135254 +RTX,1998-12-09,16.765653610229492 +RTX,1998-12-10,16.57882308959961 +RTX,1998-12-11,16.313325881958008 +RTX,1998-12-14,15.8118314743042 +RTX,1998-12-15,15.94949722290039 +RTX,1998-12-16,15.58566665649414 +RTX,1998-12-17,15.507000923156738 +RTX,1998-12-18,15.634833335876465 +RTX,1998-12-21,16.401824951171875 +RTX,1998-12-22,16.431325912475586 +RTX,1998-12-23,17.040985107421875 +RTX,1998-12-24,16.785320281982422 +RTX,1998-12-28,17.119651794433594 +RTX,1998-12-29,17.276981353759766 +RTX,1998-12-30,17.326148986816406 +RTX,1998-12-31,17.109817504882812 +RTX,1999-01-04,16.991819381713867 +RTX,1999-01-05,17.49331283569336 +RTX,1999-01-06,17.680145263671875 +RTX,1999-01-07,17.49331283569336 +RTX,1999-01-08,18.043973922729492 +RTX,1999-01-11,17.650644302368164 +RTX,1999-01-12,17.50314712524414 +RTX,1999-01-13,17.44414710998535 +RTX,1999-01-14,17.080318450927734 +RTX,1999-01-15,17.25731658935547 +RTX,1999-01-19,17.149150848388672 +RTX,1999-01-20,17.621145248413086 +RTX,1999-01-21,17.925975799560547 +RTX,1999-01-22,18.024307250976562 +RTX,1999-01-25,18.220972061157227 +RTX,1999-01-26,18.4471378326416 +RTX,1999-01-27,18.230806350708008 +RTX,1999-01-28,18.39797019958496 +RTX,1999-01-29,18.79129981994629 +RTX,1999-02-01,19.08629608154297 +RTX,1999-02-02,19.07646369934082 +RTX,1999-02-03,19.273128509521484 +RTX,1999-02-04,19.282960891723633 +RTX,1999-02-05,19.66645622253418 +RTX,1999-02-08,18.879798889160156 +RTX,1999-02-09,18.919132232666016 +RTX,1999-02-10,18.72246742248535 +RTX,1999-02-11,19.115795135498047 +RTX,1999-02-12,18.72246742248535 +RTX,1999-02-16,19.115795135498047 +RTX,1999-02-17,19.155128479003906 +RTX,1999-02-18,19.36162757873535 +RTX,1999-02-19,19.735288619995117 +RTX,1999-02-22,19.902454376220703 +RTX,1999-02-23,19.67629051208496 +RTX,1999-02-24,19.528791427612305 +RTX,1999-02-25,19.194461822509766 +RTX,1999-02-26,19.489458084106445 +RTX,1999-03-01,19.607458114624023 +RTX,1999-03-02,19.607458114624023 +RTX,1999-03-03,19.40096092224121 +RTX,1999-03-04,19.735288619995117 +RTX,1999-03-05,20.30561637878418 +RTX,1999-03-08,19.98111915588379 +RTX,1999-03-09,19.863121032714844 +RTX,1999-03-10,19.823789596557617 +RTX,1999-03-11,20.04995346069336 +RTX,1999-03-12,20.059785842895508 +RTX,1999-03-15,20.354782104492188 +RTX,1999-03-16,20.394115447998047 +RTX,1999-03-17,20.492448806762695 +RTX,1999-03-18,20.767778396606445 +RTX,1999-03-19,21.22010612487793 +RTX,1999-03-22,20.96444320678711 +RTX,1999-03-23,20.453115463256836 +RTX,1999-03-24,20.226951599121094 +RTX,1999-03-25,20.580947875976562 +RTX,1999-03-26,20.767778396606445 +RTX,1999-03-29,21.151273727416992 +RTX,1999-03-30,21.338106155395508 +RTX,1999-03-31,21.308605194091797 +RTX,1999-04-01,21.111940383911133 +RTX,1999-04-05,21.397104263305664 +RTX,1999-04-06,21.29877281188965 +RTX,1999-04-07,21.170940399169922 +RTX,1999-04-08,21.052942276000977 +RTX,1999-04-09,20.728445053100586 +RTX,1999-04-12,20.807111740112305 +RTX,1999-04-13,20.767778396606445 +RTX,1999-04-14,21.5544376373291 +RTX,1999-04-15,22.262428283691406 +RTX,1999-04-16,22.341094970703125 +RTX,1999-04-19,22.81308937072754 +RTX,1999-04-20,22.331262588500977 +RTX,1999-04-21,21.53476905822754 +RTX,1999-04-22,21.711767196655273 +RTX,1999-04-23,21.87893295288086 +RTX,1999-04-26,21.89859962463379 +RTX,1999-04-27,22.636091232299805 +RTX,1999-04-28,22.695091247558594 +RTX,1999-04-29,22.685258865356445 +RTX,1999-04-30,22.793424606323242 +RTX,1999-05-03,23.344083786010742 +RTX,1999-05-04,23.226085662841797 +RTX,1999-05-05,22.931089401245117 +RTX,1999-05-06,22.675424575805664 +RTX,1999-05-07,22.80325698852539 +RTX,1999-05-10,23.255584716796875 +RTX,1999-05-11,23.501415252685547 +RTX,1999-05-12,23.029420852661133 +RTX,1999-05-13,22.950754165649414 +RTX,1999-05-14,22.262428283691406 +RTX,1999-05-17,21.672435760498047 +RTX,1999-05-18,20.88577651977539 +RTX,1999-05-19,20.6497802734375 +RTX,1999-05-20,19.843454360961914 +RTX,1999-05-21,20.177785873413086 +RTX,1999-05-24,20.059785842895508 +RTX,1999-05-25,20.472782135009766 +RTX,1999-05-26,20.374448776245117 +RTX,1999-05-27,19.568124771118164 +RTX,1999-05-28,19.528791427612305 +RTX,1999-06-01,19.902454376220703 +RTX,1999-06-02,20.256450653076172 +RTX,1999-06-03,20.748111724853516 +RTX,1999-06-04,21.22010612487793 +RTX,1999-06-07,21.53476905822754 +RTX,1999-06-08,21.161108016967773 +RTX,1999-06-09,20.433448791503906 +RTX,1999-06-10,19.68612289428711 +RTX,1999-06-11,19.430458068847656 +RTX,1999-06-14,19.66645622253418 +RTX,1999-06-15,19.64678955078125 +RTX,1999-06-16,20.177785873413086 +RTX,1999-06-17,20.63011360168457 +RTX,1999-06-18,20.92510986328125 +RTX,1999-06-21,21.141441345214844 +RTX,1999-06-22,20.68911361694336 +RTX,1999-06-23,20.374448776245117 +RTX,1999-06-24,19.902454376220703 +RTX,1999-06-25,20.335115432739258 +RTX,1999-06-28,20.512115478515625 +RTX,1999-06-29,21.692102432250977 +RTX,1999-06-30,22.655757904052734 +RTX,1999-07-01,22.40009307861328 +RTX,1999-07-02,22.026432037353516 +RTX,1999-07-06,21.987098693847656 +RTX,1999-07-07,22.065765380859375 +RTX,1999-07-08,22.12476348876953 +RTX,1999-07-09,22.006765365600586 +RTX,1999-07-12,22.085430145263672 +RTX,1999-07-13,21.515104293823242 +RTX,1999-07-14,21.987098693847656 +RTX,1999-07-15,21.652769088745117 +RTX,1999-07-16,22.105098724365234 +RTX,1999-07-19,21.652769088745117 +RTX,1999-07-20,21.456104278564453 +RTX,1999-07-21,22.12476348876953 +RTX,1999-07-22,22.085430145263672 +RTX,1999-07-23,21.672435760498047 +RTX,1999-07-26,21.731435775756836 +RTX,1999-07-27,21.711767196655273 +RTX,1999-07-28,22.085430145263672 +RTX,1999-07-29,21.5544376373291 +RTX,1999-07-30,20.98410987854004 +RTX,1999-08-02,20.866111755371094 +RTX,1999-08-03,20.63011360168457 +RTX,1999-08-04,20.453115463256836 +RTX,1999-08-05,20.374448776245117 +RTX,1999-08-06,20.197450637817383 +RTX,1999-08-09,19.961454391479492 +RTX,1999-08-10,19.568124771118164 +RTX,1999-08-11,19.882787704467773 +RTX,1999-08-12,20.88577651977539 +RTX,1999-08-13,20.531780242919922 +RTX,1999-08-16,20.96444320678711 +RTX,1999-08-17,21.25943946838379 +RTX,1999-08-18,21.102108001708984 +RTX,1999-08-19,20.90544319152832 +RTX,1999-08-20,21.25943946838379 +RTX,1999-08-23,22.026432037353516 +RTX,1999-08-24,21.86910057067871 +RTX,1999-08-25,22.026432037353516 +RTX,1999-08-26,21.987098693847656 +RTX,1999-08-27,21.397104263305664 +RTX,1999-08-30,20.92510986328125 +RTX,1999-08-31,20.807111740112305 +RTX,1999-09-01,21.180774688720703 +RTX,1999-09-02,21.180774688720703 +RTX,1999-09-03,21.161108016967773 +RTX,1999-09-07,20.61044692993164 +RTX,1999-09-08,20.531780242919922 +RTX,1999-09-09,20.29578399658203 +RTX,1999-09-10,19.784456253051758 +RTX,1999-09-13,19.66645622253418 +RTX,1999-09-14,19.64678955078125 +RTX,1999-09-15,19.469791412353516 +RTX,1999-09-16,19.194461822509766 +RTX,1999-09-17,19.45012664794922 +RTX,1999-09-20,19.05679702758789 +RTX,1999-09-21,19.155128479003906 +RTX,1999-09-22,18.4471378326416 +RTX,1999-09-23,17.640811920166016 +RTX,1999-09-24,18.0931396484375 +RTX,1999-09-27,17.77847671508789 +RTX,1999-09-28,17.621145248413086 +RTX,1999-09-29,18.211139678955078 +RTX,1999-09-30,18.663467407226562 +RTX,1999-10-01,18.230806350708008 +RTX,1999-10-04,18.17180633544922 +RTX,1999-10-05,17.50314712524414 +RTX,1999-10-06,17.916141510009766 +RTX,1999-10-07,18.309471130371094 +RTX,1999-10-08,18.643800735473633 +RTX,1999-10-11,18.388137817382812 +RTX,1999-10-12,17.306482315063477 +RTX,1999-10-13,16.736154556274414 +RTX,1999-10-14,17.011484146118164 +RTX,1999-10-15,16.55915641784668 +RTX,1999-10-18,16.46082305908203 +RTX,1999-10-19,16.87381935119629 +RTX,1999-10-20,17.621145248413086 +RTX,1999-10-21,17.54248046875 +RTX,1999-10-22,17.916141510009766 +RTX,1999-10-25,17.424480438232422 +RTX,1999-10-26,17.20815086364746 +RTX,1999-10-27,17.306482315063477 +RTX,1999-10-28,18.19147300720215 +RTX,1999-10-29,19.03713035583496 +RTX,1999-11-01,18.76180076599121 +RTX,1999-11-02,18.879798889160156 +RTX,1999-11-03,18.76180076599121 +RTX,1999-11-04,17.85714340209961 +RTX,1999-11-05,17.581811904907227 +RTX,1999-11-08,17.699811935424805 +RTX,1999-11-09,17.267148971557617 +RTX,1999-11-10,16.932819366455078 +RTX,1999-11-11,16.932819366455078 +RTX,1999-11-12,16.991819381713867 +RTX,1999-11-15,17.149150848388672 +RTX,1999-11-16,17.77847671508789 +RTX,1999-11-17,17.73914337158203 +RTX,1999-11-18,18.388137817382812 +RTX,1999-11-19,17.955474853515625 +RTX,1999-11-22,17.149150848388672 +RTX,1999-11-23,17.660478591918945 +RTX,1999-11-24,17.660478591918945 +RTX,1999-11-26,17.385147094726562 +RTX,1999-11-29,17.090150833129883 +RTX,1999-11-30,17.77847671508789 +RTX,1999-12-01,18.270137786865234 +RTX,1999-12-02,18.49630355834961 +RTX,1999-12-03,18.9977970123291 +RTX,1999-12-06,18.368471145629883 +RTX,1999-12-07,17.660478591918945 +RTX,1999-12-08,18.407804489135742 +RTX,1999-12-09,18.702800750732422 +RTX,1999-12-10,18.643800735473633 +RTX,1999-12-13,18.6782169342041 +RTX,1999-12-14,18.368471145629883 +RTX,1999-12-15,18.289804458618164 +RTX,1999-12-16,18.073474884033203 +RTX,1999-12-17,17.73914337158203 +RTX,1999-12-20,18.201305389404297 +RTX,1999-12-21,18.348804473876953 +RTX,1999-12-22,18.0931396484375 +RTX,1999-12-23,18.74213218688965 +RTX,1999-12-27,19.194461822509766 +RTX,1999-12-28,20.197450637817383 +RTX,1999-12-29,20.02045249938965 +RTX,1999-12-30,20.177785873413086 +RTX,1999-12-31,20.453115463256836 +RTX,2000-01-03,19.66645622253418 +RTX,2000-01-04,18.860132217407227 +RTX,2000-01-05,18.486469268798828 +RTX,2000-01-06,19.3714599609375 +RTX,2000-01-07,20.138452529907227 +RTX,2000-01-10,20.335115432739258 +RTX,2000-01-11,19.863121032714844 +RTX,2000-01-12,20.31545066833496 +RTX,2000-01-13,20.531780242919922 +RTX,2000-01-14,20.079452514648438 +RTX,2000-01-18,19.7451229095459 +RTX,2000-01-19,19.09613037109375 +RTX,2000-01-20,18.663467407226562 +RTX,2000-01-21,19.07646369934082 +RTX,2000-01-24,18.879798889160156 +RTX,2000-01-25,17.89647674560547 +RTX,2000-01-26,17.935808181762695 +RTX,2000-01-27,17.365480422973633 +RTX,2000-01-28,16.441158294677734 +RTX,2000-01-31,16.657489776611328 +RTX,2000-02-01,16.89348602294922 +RTX,2000-02-02,16.91315269470215 +RTX,2000-02-03,16.657489776611328 +RTX,2000-02-04,16.165828704833984 +RTX,2000-02-07,16.106828689575195 +RTX,2000-02-08,16.047828674316406 +RTX,2000-02-09,15.929829597473145 +RTX,2000-02-10,15.77249813079834 +RTX,2000-02-11,15.221837997436523 +RTX,2000-02-14,15.831498146057129 +RTX,2000-02-15,16.50015640258789 +RTX,2000-02-16,16.401824951171875 +RTX,2000-02-17,17.031152725219727 +RTX,2000-02-18,16.480491638183594 +RTX,2000-02-22,16.834487915039062 +RTX,2000-02-23,16.59848976135254 +RTX,2000-02-24,16.008495330810547 +RTX,2000-02-25,15.752832412719727 +RTX,2000-02-28,16.067495346069336 +RTX,2000-02-29,16.028162002563477 +RTX,2000-03-01,15.988828659057617 +RTX,2000-03-02,15.988828659057617 +RTX,2000-03-03,16.30349349975586 +RTX,2000-03-06,15.733165740966797 +RTX,2000-03-07,15.890497207641602 +RTX,2000-03-08,15.497167587280273 +RTX,2000-03-09,15.123504638671875 +RTX,2000-03-10,15.379169464111328 +RTX,2000-03-13,15.418501853942871 +RTX,2000-03-14,15.713499069213867 +RTX,2000-03-15,16.952486038208008 +RTX,2000-03-16,17.935808181762695 +RTX,2000-03-17,17.1884822845459 +RTX,2000-03-20,17.660478591918945 +RTX,2000-03-21,17.85714340209961 +RTX,2000-03-22,17.562145233154297 +RTX,2000-03-23,18.368471145629883 +RTX,2000-03-24,17.955474853515625 +RTX,2000-03-27,18.073474884033203 +RTX,2000-03-28,18.19147300720215 +RTX,2000-03-29,18.13247299194336 +RTX,2000-03-30,19.312461853027344 +RTX,2000-03-31,19.882787704467773 +RTX,2000-04-03,19.469791412353516 +RTX,2000-04-04,19.882787704467773 +RTX,2000-04-05,19.194461822509766 +RTX,2000-04-06,19.35179328918457 +RTX,2000-04-07,19.174795150756836 +RTX,2000-04-10,20.138452529907227 +RTX,2000-04-11,20.217117309570312 +RTX,2000-04-12,20.217117309570312 +RTX,2000-04-13,19.155128479003906 +RTX,2000-04-14,17.699811935424805 +RTX,2000-04-17,18.74213218688965 +RTX,2000-04-18,18.270137786865234 +RTX,2000-04-19,19.233795166015625 +RTX,2000-04-20,20.158117294311523 +RTX,2000-04-24,20.413782119750977 +RTX,2000-04-25,20.31545066833496 +RTX,2000-04-26,19.07646369934082 +RTX,2000-04-27,19.509124755859375 +RTX,2000-04-28,19.568124771118164 +RTX,2000-05-01,19.509124755859375 +RTX,2000-05-02,19.7451229095459 +RTX,2000-05-03,19.29279327392578 +RTX,2000-05-04,19.430458068847656 +RTX,2000-05-05,20.55144691467285 +RTX,2000-05-08,19.587791442871094 +RTX,2000-05-09,19.66645622253418 +RTX,2000-05-10,18.801132202148438 +RTX,2000-05-11,19.98111915588379 +RTX,2000-05-12,20.217117309570312 +RTX,2000-05-15,20.158117294311523 +RTX,2000-05-16,20.826778411865234 +RTX,2000-05-17,20.512115478515625 +RTX,2000-05-18,20.418699264526367 +RTX,2000-05-19,19.627124786376953 +RTX,2000-05-22,19.489458084106445 +RTX,2000-05-23,19.13546371459961 +RTX,2000-05-24,18.840465545654297 +RTX,2000-05-25,18.683134078979492 +RTX,2000-05-26,18.545469284057617 +RTX,2000-05-30,18.565134048461914 +RTX,2000-05-31,19.01746368408203 +RTX,2000-06-01,19.41079330444336 +RTX,2000-06-02,19.863121032714844 +RTX,2000-06-05,19.115795135498047 +RTX,2000-06-06,19.3714599609375 +RTX,2000-06-07,18.879798889160156 +RTX,2000-06-08,17.916141510009766 +RTX,2000-06-09,18.4668025970459 +RTX,2000-06-12,18.338970184326172 +RTX,2000-06-13,17.994808197021484 +RTX,2000-06-14,18.801132202148438 +RTX,2000-06-15,18.76180076599121 +RTX,2000-06-16,18.525802612304688 +RTX,2000-06-19,18.05380630493164 +RTX,2000-06-20,17.50314712524414 +RTX,2000-06-21,17.89647674560547 +RTX,2000-06-22,17.77847671508789 +RTX,2000-06-23,17.955474853515625 +RTX,2000-06-26,17.955474853515625 +RTX,2000-06-27,17.77847671508789 +RTX,2000-06-28,17.85222625732422 +RTX,2000-06-29,17.149150848388672 +RTX,2000-06-30,18.525802612304688 +RTX,2000-07-03,17.83747673034668 +RTX,2000-07-05,18.486469268798828 +RTX,2000-07-06,18.15213966369629 +RTX,2000-07-07,18.486469268798828 +RTX,2000-07-10,18.663467407226562 +RTX,2000-07-11,18.879798889160156 +RTX,2000-07-12,18.958463668823242 +RTX,2000-07-13,19.03713035583496 +RTX,2000-07-14,19.233795166015625 +RTX,2000-07-17,19.04696273803711 +RTX,2000-07-18,18.565134048461914 +RTX,2000-07-19,18.0931396484375 +RTX,2000-07-20,18.05380630493164 +RTX,2000-07-21,18.486469268798828 +RTX,2000-07-24,18.584802627563477 +RTX,2000-07-25,18.329137802124023 +RTX,2000-07-26,18.05380630493164 +RTX,2000-07-27,18.0931396484375 +RTX,2000-07-28,18.073474884033203 +RTX,2000-07-31,18.368471145629883 +RTX,2000-08-01,18.643800735473633 +RTX,2000-08-02,18.309471130371094 +RTX,2000-08-03,17.975141525268555 +RTX,2000-08-04,18.565134048461914 +RTX,2000-08-07,19.194461822509766 +RTX,2000-08-08,19.273128509521484 +RTX,2000-08-09,19.155128479003906 +RTX,2000-08-10,19.233795166015625 +RTX,2000-08-11,19.115795135498047 +RTX,2000-08-14,19.174795150756836 +RTX,2000-08-15,18.899465560913086 +RTX,2000-08-16,19.07646369934082 +RTX,2000-08-17,19.66645622253418 +RTX,2000-08-18,19.35179328918457 +RTX,2000-08-21,19.98111915588379 +RTX,2000-08-22,20.059785842895508 +RTX,2000-08-23,20.167951583862305 +RTX,2000-08-24,19.902454376220703 +RTX,2000-08-25,19.902454376220703 +RTX,2000-08-28,20.079452514648438 +RTX,2000-08-29,19.68612289428711 +RTX,2000-08-30,19.194461822509766 +RTX,2000-08-31,19.64678955078125 +RTX,2000-09-01,19.509124755859375 +RTX,2000-09-05,19.273128509521484 +RTX,2000-09-06,20.079452514648438 +RTX,2000-09-07,19.98111915588379 +RTX,2000-09-08,19.469791412353516 +RTX,2000-09-11,19.784456253051758 +RTX,2000-09-12,19.784456253051758 +RTX,2000-09-13,19.804122924804688 +RTX,2000-09-14,20.138452529907227 +RTX,2000-09-15,20.118785858154297 +RTX,2000-09-18,20.256450653076172 +RTX,2000-09-19,19.70578956604004 +RTX,2000-09-20,19.98111915588379 +RTX,2000-09-21,19.587791442871094 +RTX,2000-09-22,20.61044692993164 +RTX,2000-09-25,21.00377655029297 +RTX,2000-09-26,21.121774673461914 +RTX,2000-09-27,21.652769088745117 +RTX,2000-09-28,22.49842643737793 +RTX,2000-09-29,21.82976722717285 +RTX,2000-10-02,21.475770950317383 +RTX,2000-10-03,22.22309684753418 +RTX,2000-10-04,22.20343017578125 +RTX,2000-10-05,22.891756057739258 +RTX,2000-10-06,22.655757904052734 +RTX,2000-10-09,22.046098709106445 +RTX,2000-10-10,22.596759796142578 +RTX,2000-10-11,22.49842643737793 +RTX,2000-10-12,21.397104263305664 +RTX,2000-10-13,21.928098678588867 +RTX,2000-10-16,22.675424575805664 +RTX,2000-10-17,21.928098678588867 +RTX,2000-10-18,21.515104293823242 +RTX,2000-10-19,20.138452529907227 +RTX,2000-10-20,20.453115463256836 +RTX,2000-10-23,19.98111915588379 +RTX,2000-10-24,20.354782104492188 +RTX,2000-10-25,20.138452529907227 +RTX,2000-10-26,20.92510986328125 +RTX,2000-10-27,21.161108016967773 +RTX,2000-10-30,21.672435760498047 +RTX,2000-10-31,21.967432022094727 +RTX,2000-11-01,21.593769073486328 +RTX,2000-11-02,21.633102416992188 +RTX,2000-11-03,21.121774673461914 +RTX,2000-11-06,21.967432022094727 +RTX,2000-11-07,21.416772842407227 +RTX,2000-11-08,21.29877281188965 +RTX,2000-11-09,21.377439498901367 +RTX,2000-11-10,20.826778411865234 +RTX,2000-11-13,20.787445068359375 +RTX,2000-11-14,21.180774688720703 +RTX,2000-11-15,21.102108001708984 +RTX,2000-11-16,21.5741024017334 +RTX,2000-11-17,21.82976722717285 +RTX,2000-11-20,21.711767196655273 +RTX,2000-11-21,22.026432037353516 +RTX,2000-11-22,22.085430145263672 +RTX,2000-11-24,22.636091232299805 +RTX,2000-11-27,22.006765365600586 +RTX,2000-11-28,21.515104293823242 +RTX,2000-11-29,21.82976722717285 +RTX,2000-11-30,22.28209686279297 +RTX,2000-12-01,22.18376350402832 +RTX,2000-12-04,22.83275604248047 +RTX,2000-12-05,23.875078201293945 +RTX,2000-12-06,23.71774673461914 +RTX,2000-12-07,23.69808006286621 +RTX,2000-12-08,23.540748596191406 +RTX,2000-12-11,22.734424591064453 +RTX,2000-12-12,23.12775230407715 +RTX,2000-12-13,22.53775978088379 +RTX,2000-12-14,22.40009307861328 +RTX,2000-12-15,22.40009307861328 +RTX,2000-12-18,23.226085662841797 +RTX,2000-12-19,23.521081924438477 +RTX,2000-12-20,23.068754196166992 +RTX,2000-12-21,23.599748611450195 +RTX,2000-12-22,23.914411544799805 +RTX,2000-12-26,24.445405960083008 +RTX,2000-12-27,25.094398498535156 +RTX,2000-12-28,24.760068893432617 +RTX,2000-12-29,24.740402221679688 +RTX,2001-01-02,23.67841339111328 +RTX,2001-01-03,23.639080047607422 +RTX,2001-01-04,23.14742088317871 +RTX,2001-01-05,22.380428314208984 +RTX,2001-01-08,22.773757934570312 +RTX,2001-01-09,22.22309684753418 +RTX,2001-01-10,22.734424591064453 +RTX,2001-01-11,23.245752334594727 +RTX,2001-01-12,22.24276351928711 +RTX,2001-01-16,22.321428298950195 +RTX,2001-01-17,22.695091247558594 +RTX,2001-01-18,22.990087509155273 +RTX,2001-01-19,22.360761642456055 +RTX,2001-01-22,22.616424560546875 +RTX,2001-01-23,22.891756057739258 +RTX,2001-01-24,22.970422744750977 +RTX,2001-01-25,23.77674674987793 +RTX,2001-01-26,23.009754180908203 +RTX,2001-01-29,23.15921974182129 +RTX,2001-01-30,23.41724395751953 +RTX,2001-01-31,23.593454360961914 +RTX,2001-02-01,23.332284927368164 +RTX,2001-02-02,23.272497177124023 +RTX,2001-02-05,23.348018646240234 +RTX,2001-02-06,23.39836311340332 +RTX,2001-02-07,23.366897583007812 +RTX,2001-02-08,23.602895736694336 +RTX,2001-02-09,23.561988830566406 +RTX,2001-02-12,23.599748611450195 +RTX,2001-02-13,24.35494041442871 +RTX,2001-02-14,24.229074478149414 +RTX,2001-02-15,24.858402252197266 +RTX,2001-02-16,24.622404098510742 +RTX,2001-02-20,24.779735565185547 +RTX,2001-02-21,24.896160125732422 +RTX,2001-02-22,24.68533706665039 +RTX,2001-02-23,24.307741165161133 +RTX,2001-02-26,24.68533706665039 +RTX,2001-02-27,25.06293296813965 +RTX,2001-02-28,24.515419006347656 +RTX,2001-03-01,24.546884536743164 +RTX,2001-03-02,24.559471130371094 +RTX,2001-03-05,25.204530715942383 +RTX,2001-03-06,25.28948974609375 +RTX,2001-03-07,25.704845428466797 +RTX,2001-03-08,25.827564239501953 +RTX,2001-03-09,25.707992553710938 +RTX,2001-03-12,24.66960334777832 +RTX,2001-03-13,24.93706703186035 +RTX,2001-03-14,23.599748611450195 +RTX,2001-03-15,23.83574676513672 +RTX,2001-03-16,22.47640037536621 +RTX,2001-03-19,22.986154556274414 +RTX,2001-03-20,22.602266311645508 +RTX,2001-03-21,21.938325881958008 +RTX,2001-03-22,21.19257354736328 +RTX,2001-03-23,21.082441329956055 +RTX,2001-03-26,22.580238342285156 +RTX,2001-03-27,23.42983055114746 +RTX,2001-03-28,23.033353805541992 +RTX,2001-03-29,23.45815086364746 +RTX,2001-03-30,23.064821243286133 +RTX,2001-04-02,23.09628677368164 +RTX,2001-04-03,22.287601470947266 +RTX,2001-04-04,22.466960906982422 +RTX,2001-04-05,23.646947860717773 +RTX,2001-04-06,23.215858459472656 +RTX,2001-04-09,23.574575424194336 +RTX,2001-04-10,23.4738826751709 +RTX,2001-04-11,22.923221588134766 +RTX,2001-04-12,23.71932029724121 +RTX,2001-04-16,23.691001892089844 +RTX,2001-04-17,23.788545608520508 +RTX,2001-04-18,24.575204849243164 +RTX,2001-04-19,24.323474884033203 +RTX,2001-04-20,24.144115447998047 +RTX,2001-04-23,24.122089385986328 +RTX,2001-04-24,24.07174301147461 +RTX,2001-04-25,24.05600929260254 +RTX,2001-04-26,24.229074478149414 +RTX,2001-04-27,24.70107078552246 +RTX,2001-04-30,24.568910598754883 +RTX,2001-05-01,24.68533706665039 +RTX,2001-05-02,24.587791442871094 +RTX,2001-05-03,24.641284942626953 +RTX,2001-05-04,24.845815658569336 +RTX,2001-05-07,24.66960334777832 +RTX,2001-05-08,24.266834259033203 +RTX,2001-05-09,24.150409698486328 +RTX,2001-05-10,24.773441314697266 +RTX,2001-05-11,24.889867782592773 +RTX,2001-05-14,24.820642471313477 +RTX,2001-05-15,24.98426628112793 +RTX,2001-05-16,26.085588455200195 +RTX,2001-05-17,26.636249542236328 +RTX,2001-05-18,27.441787719726562 +RTX,2001-05-21,27.15544319152832 +RTX,2001-05-22,26.689741134643555 +RTX,2001-05-23,26.604782104492188 +RTX,2001-05-24,26.504091262817383 +RTX,2001-05-25,26.195720672607422 +RTX,2001-05-29,26.22718620300293 +RTX,2001-05-30,25.707992553710938 +RTX,2001-05-31,26.214599609375 +RTX,2001-06-01,26.170547485351562 +RTX,2001-06-04,26.53240966796875 +RTX,2001-06-05,26.708621978759766 +RTX,2001-06-06,25.9597225189209 +RTX,2001-06-07,26.183134078979492 +RTX,2001-06-08,25.61673927307129 +RTX,2001-06-11,25.3241024017334 +RTX,2001-06-12,25.30522346496582 +RTX,2001-06-13,25.2548770904541 +RTX,2001-06-14,24.260541915893555 +RTX,2001-06-15,23.521081924438477 +RTX,2001-06-18,24.483951568603516 +RTX,2001-06-19,23.521081924438477 +RTX,2001-06-20,23.348018646240234 +RTX,2001-06-21,23.348018646240234 +RTX,2001-06-22,23.11831283569336 +RTX,2001-06-25,23.14663314819336 +RTX,2001-06-26,23.16236686706543 +RTX,2001-06-27,23.089994430541992 +RTX,2001-06-28,23.379484176635742 +RTX,2001-06-29,23.052234649658203 +RTX,2001-07-02,22.366268157958984 +RTX,2001-07-03,22.954687118530273 +RTX,2001-07-05,22.84770393371582 +RTX,2001-07-06,22.923221588134766 +RTX,2001-07-09,22.88231658935547 +RTX,2001-07-10,22.624292373657227 +RTX,2001-07-11,22.558212280273438 +RTX,2001-07-12,23.41094970703125 +RTX,2001-07-13,23.646947860717773 +RTX,2001-07-16,23.599748611450195 +RTX,2001-07-17,24.09062385559082 +RTX,2001-07-18,23.67841339111328 +RTX,2001-07-19,23.873504638671875 +RTX,2001-07-20,23.945877075195312 +RTX,2001-07-23,23.725614547729492 +RTX,2001-07-24,23.244178771972656 +RTX,2001-07-25,23.212711334228516 +RTX,2001-07-26,23.027061462402344 +RTX,2001-07-27,23.027061462402344 +RTX,2001-07-30,22.80679702758789 +RTX,2001-07-31,23.09628677368164 +RTX,2001-08-01,22.7690372467041 +RTX,2001-08-02,22.743864059448242 +RTX,2001-08-03,22.734424591064453 +RTX,2001-08-06,22.81623649597168 +RTX,2001-08-07,22.989301681518555 +RTX,2001-08-08,22.47640037536621 +RTX,2001-08-09,22.876022338867188 +RTX,2001-08-10,23.278791427612305 +RTX,2001-08-13,22.964128494262695 +RTX,2001-08-14,22.869728088378906 +RTX,2001-08-15,22.290748596191406 +RTX,2001-08-16,23.15921974182129 +RTX,2001-08-17,22.57709312438965 +RTX,2001-08-20,23.14663314819336 +RTX,2001-08-21,22.687225341796875 +RTX,2001-08-22,22.923221588134766 +RTX,2001-08-23,22.938955307006836 +RTX,2001-08-24,22.967275619506836 +RTX,2001-08-27,22.894901275634766 +RTX,2001-08-28,22.372560501098633 +RTX,2001-08-29,21.711767196655273 +RTX,2001-08-30,21.23348045349121 +RTX,2001-08-31,21.52297019958496 +RTX,2001-09-04,21.34990692138672 +RTX,2001-09-05,21.381372451782227 +RTX,2001-09-06,21.32158660888672 +RTX,2001-09-07,20.654499053955078 +RTX,2001-09-10,20.830711364746094 +RTX,2001-09-17,15.387036323547363 +RTX,2001-09-18,15.440528869628906 +RTX,2001-09-19,14.993706703186035 +RTX,2001-09-20,13.102580070495605 +RTX,2001-09-21,13.294525146484375 +RTX,2001-09-24,14.033984184265137 +RTX,2001-09-25,14.726243019104004 +RTX,2001-09-26,14.04971694946289 +RTX,2001-09-27,14.23851490020752 +RTX,2001-09-28,14.631843566894531 +RTX,2001-10-01,14.867840766906738 +RTX,2001-10-02,15.405916213989258 +RTX,2001-10-03,16.069854736328125 +RTX,2001-10-04,16.456890106201172 +RTX,2001-10-05,16.26809310913086 +RTX,2001-10-08,16.331026077270508 +RTX,2001-10-09,16.047828674316406 +RTX,2001-10-10,16.425424575805664 +RTX,2001-10-11,16.58275604248047 +RTX,2001-10-12,16.312145233154297 +RTX,2001-10-15,16.683448791503906 +RTX,2001-10-16,16.991819381713867 +RTX,2001-10-17,16.362491607666016 +RTX,2001-10-18,15.859030723571777 +RTX,2001-10-19,16.331026077270508 +RTX,2001-10-22,16.60163688659668 +RTX,2001-10-23,16.661422729492188 +RTX,2001-10-24,16.765260696411133 +RTX,2001-10-25,17.139711380004883 +RTX,2001-10-26,17.938955307006836 +RTX,2001-10-29,17.130271911621094 +RTX,2001-10-30,16.821901321411133 +RTX,2001-10-31,16.95720672607422 +RTX,2001-11-01,16.89742088317871 +RTX,2001-11-02,17.079923629760742 +RTX,2001-11-05,17.388294219970703 +RTX,2001-11-06,17.82882308959961 +RTX,2001-11-07,17.49527931213379 +RTX,2001-11-08,17.888608932495117 +RTX,2001-11-09,17.954687118530273 +RTX,2001-11-12,17.400880813598633 +RTX,2001-11-13,17.920076370239258 +RTX,2001-11-14,18.307111740112305 +RTX,2001-11-15,18.17180633544922 +RTX,2001-11-16,18.370044708251953 +RTX,2001-11-19,18.70673370361328 +RTX,2001-11-20,18.5022029876709 +RTX,2001-11-21,18.505348205566406 +RTX,2001-11-23,18.73819923400879 +RTX,2001-11-26,19.02139663696289 +RTX,2001-11-27,18.823158264160156 +RTX,2001-11-28,18.609188079833984 +RTX,2001-11-29,19.36752700805664 +RTX,2001-11-30,18.942731857299805 +RTX,2001-12-03,18.536815643310547 +RTX,2001-12-04,19.166141510009766 +RTX,2001-12-05,19.39899253845215 +RTX,2001-12-06,19.44619369506836 +RTX,2001-12-07,19.219635009765625 +RTX,2001-12-10,19.02454376220703 +RTX,2001-12-11,19.175582885742188 +RTX,2001-12-12,18.72246742248535 +RTX,2001-12-13,19.08432960510254 +RTX,2001-12-14,19.33920669555664 +RTX,2001-12-17,19.776588439941406 +RTX,2001-12-18,19.93706703186035 +RTX,2001-12-19,20.33039665222168 +RTX,2001-12-20,19.927627563476562 +RTX,2001-12-21,20.044052124023438 +RTX,2001-12-24,20.157331466674805 +RTX,2001-12-26,20.3115177154541 +RTX,2001-12-27,20.62932777404785 +RTX,2001-12-28,20.405916213989258 +RTX,2001-12-31,20.33669090270996 +RTX,2002-01-02,20.245437622070312 +RTX,2002-01-03,20.767778396606445 +RTX,2002-01-04,20.711139678955078 +RTX,2002-01-07,20.720579147338867 +RTX,2002-01-08,20.402769088745117 +RTX,2002-01-09,20.506607055664062 +RTX,2002-01-10,20.248584747314453 +RTX,2002-01-11,20.088106155395508 +RTX,2002-01-14,19.584644317626953 +RTX,2002-01-15,19.232221603393555 +RTX,2002-01-16,18.681560516357422 +RTX,2002-01-17,19.933921813964844 +RTX,2002-01-18,20.0283203125 +RTX,2002-01-22,20.374448776245117 +RTX,2002-01-23,20.201385498046875 +RTX,2002-01-24,20.62618064880371 +RTX,2002-01-25,20.893644332885742 +RTX,2002-01-28,21.308998107910156 +RTX,2002-01-29,20.767778396606445 +RTX,2002-01-30,20.755191802978516 +RTX,2002-01-31,21.626808166503906 +RTX,2002-02-01,22.042165756225586 +RTX,2002-02-04,21.079294204711914 +RTX,2002-02-05,21.198867797851562 +RTX,2002-02-06,21.334171295166016 +RTX,2002-02-07,21.202014923095703 +RTX,2002-02-08,21.422277450561523 +RTX,2002-02-11,21.743234634399414 +RTX,2002-02-12,21.52297019958496 +RTX,2002-02-13,21.998111724853516 +RTX,2002-02-14,21.86280632019043 +RTX,2002-02-15,21.796728134155273 +RTX,2002-02-19,21.463184356689453 +RTX,2002-02-20,22.026432037353516 +RTX,2002-02-21,21.758968353271484 +RTX,2002-02-22,21.93203353881836 +RTX,2002-02-25,22.042165756225586 +RTX,2002-02-26,22.59282684326172 +RTX,2002-02-27,22.954687118530273 +RTX,2002-02-28,22.954687118530273 +RTX,2002-03-01,23.348018646240234 +RTX,2002-03-04,24.307741165161133 +RTX,2002-03-05,23.253618240356445 +RTX,2002-03-06,23.599748611450195 +RTX,2002-03-07,23.5022029876709 +RTX,2002-03-08,23.700441360473633 +RTX,2002-03-11,23.816865921020508 +RTX,2002-03-12,23.599748611450195 +RTX,2002-03-13,23.250471115112305 +RTX,2002-03-14,23.48961639404297 +RTX,2002-03-15,23.395217895507812 +RTX,2002-03-18,23.190685272216797 +RTX,2002-03-19,23.316551208496094 +RTX,2002-03-20,23.039648056030273 +RTX,2002-03-21,22.957834243774414 +RTX,2002-03-22,22.923221588134766 +RTX,2002-03-25,22.561359405517578 +RTX,2002-03-26,22.655757904052734 +RTX,2002-03-27,23.206418991088867 +RTX,2002-03-28,23.348018646240234 +RTX,2002-04-01,23.379484176635742 +RTX,2002-04-02,23.36060333251953 +RTX,2002-04-03,22.923221588134766 +RTX,2002-04-04,23.11516761779785 +RTX,2002-04-05,22.907489776611328 +RTX,2002-04-08,23.269351959228516 +RTX,2002-04-09,22.938955307006836 +RTX,2002-04-10,23.599748611450195 +RTX,2002-04-11,23.395217895507812 +RTX,2002-04-12,22.904342651367188 +RTX,2002-04-15,22.608558654785156 +RTX,2002-04-16,22.995595932006836 +RTX,2002-04-17,21.963499069213867 +RTX,2002-04-18,21.161108016967773 +RTX,2002-04-19,21.696035385131836 +RTX,2002-04-22,21.947765350341797 +RTX,2002-04-23,21.790433883666992 +RTX,2002-04-24,21.53555679321289 +RTX,2002-04-25,21.758968353271484 +RTX,2002-04-26,21.50723648071289 +RTX,2002-04-29,21.365638732910156 +RTX,2002-04-30,22.079923629760742 +RTX,2002-05-01,22.21837615966797 +RTX,2002-05-02,21.87224769592285 +RTX,2002-05-03,21.910005569458008 +RTX,2002-05-06,21.18942642211914 +RTX,2002-05-07,21.444305419921875 +RTX,2002-05-08,22.120830535888672 +RTX,2002-05-09,21.86910057067871 +RTX,2002-05-10,21.633102416992188 +RTX,2002-05-13,21.88483238220215 +RTX,2002-05-14,22.309629440307617 +RTX,2002-05-15,22.16802978515625 +RTX,2002-05-16,21.979232788085938 +RTX,2002-05-17,22.120830535888672 +RTX,2002-05-20,21.806167602539062 +RTX,2002-05-21,21.400251388549805 +RTX,2002-05-22,21.485210418701172 +RTX,2002-05-23,21.774700164794922 +RTX,2002-05-24,21.749528884887695 +RTX,2002-05-28,21.4977970123291 +RTX,2002-05-29,21.460037231445312 +RTX,2002-05-30,21.491504669189453 +RTX,2002-05-31,21.670862197875977 +RTX,2002-06-03,20.830711364746094 +RTX,2002-06-04,20.818124771118164 +RTX,2002-06-05,21.56072998046875 +RTX,2002-06-06,21.381372451782227 +RTX,2002-06-07,21.51038360595703 +RTX,2002-06-10,21.740087509155273 +RTX,2002-06-11,21.6236629486084 +RTX,2002-06-12,22.010698318481445 +RTX,2002-06-13,21.633102416992188 +RTX,2002-06-14,21.475770950317383 +RTX,2002-06-17,21.86280632019043 +RTX,2002-06-18,21.979232788085938 +RTX,2002-06-19,21.998111724853516 +RTX,2002-06-20,21.648836135864258 +RTX,2002-06-21,20.68911361694336 +RTX,2002-06-24,20.92510986328125 +RTX,2002-06-25,20.783512115478516 +RTX,2002-06-26,20.405916213989258 +RTX,2002-06-27,21.050975799560547 +RTX,2002-06-28,21.365638732910156 +RTX,2002-07-01,20.868471145629883 +RTX,2002-07-02,20.484580993652344 +RTX,2002-07-03,20.399621963500977 +RTX,2002-07-05,21.790433883666992 +RTX,2002-07-08,21.428571701049805 +RTX,2002-07-09,21.050975799560547 +RTX,2002-07-10,20.201385498046875 +RTX,2002-07-11,20.198238372802734 +RTX,2002-07-12,19.92133331298828 +RTX,2002-07-15,19.6192569732666 +RTX,2002-07-16,19.477659225463867 +RTX,2002-07-17,20.437381744384766 +RTX,2002-07-18,20.28005027770996 +RTX,2002-07-19,19.395845413208008 +RTX,2002-07-22,18.879798889160156 +RTX,2002-07-23,19.282567977905273 +RTX,2002-07-24,20.29578399658203 +RTX,2002-07-25,20.61044692993164 +RTX,2002-07-26,20.701698303222656 +RTX,2002-07-29,22.057897567749023 +RTX,2002-07-30,22.341094970703125 +RTX,2002-07-31,21.86910057067871 +RTX,2002-08-01,21.381372451782227 +RTX,2002-08-02,20.676525115966797 +RTX,2002-08-05,19.855255126953125 +RTX,2002-08-06,20.516048431396484 +RTX,2002-08-07,21.132787704467773 +RTX,2002-08-08,21.686595916748047 +RTX,2002-08-09,21.680301666259766 +RTX,2002-08-12,21.53870391845703 +RTX,2002-08-13,19.65701675415039 +RTX,2002-08-14,19.304594039916992 +RTX,2002-08-15,19.430458068847656 +RTX,2002-08-16,19.269981384277344 +RTX,2002-08-19,19.905601501464844 +RTX,2002-08-20,19.68218994140625 +RTX,2002-08-21,19.276273727416992 +RTX,2002-08-22,19.587791442871094 +RTX,2002-08-23,19.03083610534668 +RTX,2002-08-26,18.842039108276367 +RTX,2002-08-27,19.005664825439453 +RTX,2002-08-28,18.656387329101562 +RTX,2002-08-29,18.48961639404297 +RTX,2002-08-30,18.687854766845703 +RTX,2002-09-03,17.835115432739258 +RTX,2002-09-04,18.250471115112305 +RTX,2002-09-05,17.901195526123047 +RTX,2002-09-06,18.46129608154297 +RTX,2002-09-09,18.606042861938477 +RTX,2002-09-10,19.260541915893555 +RTX,2002-09-11,19.609817504882812 +RTX,2002-09-12,19.225927352905273 +RTX,2002-09-13,18.250471115112305 +RTX,2002-09-16,18.816865921020508 +RTX,2002-09-17,18.297670364379883 +RTX,2002-09-18,18.12460708618164 +RTX,2002-09-19,17.998741149902344 +RTX,2002-09-20,18.322845458984375 +RTX,2002-09-23,18.064821243286133 +RTX,2002-09-24,17.614852905273438 +RTX,2002-09-25,18.13719367980957 +RTX,2002-09-26,18.895532608032227 +RTX,2002-09-27,17.83197021484375 +RTX,2002-09-30,17.77532958984375 +RTX,2002-10-01,18.584014892578125 +RTX,2002-10-02,17.684078216552734 +RTX,2002-10-03,17.444934844970703 +RTX,2002-10-04,16.513530731201172 +RTX,2002-10-07,16.161108016967773 +RTX,2002-10-08,16.135934829711914 +RTX,2002-10-09,15.478287696838379 +RTX,2002-10-10,16.409692764282227 +RTX,2002-10-11,17.325361251831055 +RTX,2002-10-14,16.88168716430664 +RTX,2002-10-15,17.378854751586914 +RTX,2002-10-16,17.1900577545166 +RTX,2002-10-17,18.879798889160156 +RTX,2002-10-18,19.1095027923584 +RTX,2002-10-21,20.01258659362793 +RTX,2002-10-22,19.28571319580078 +RTX,2002-10-23,19.44619369506836 +RTX,2002-10-24,19.03713035583496 +RTX,2002-10-25,19.493392944335938 +RTX,2002-10-28,18.864065170288086 +RTX,2002-10-29,19.273128509521484 +RTX,2002-10-30,19.7168025970459 +RTX,2002-10-31,19.40528678894043 +RTX,2002-11-01,19.6192569732666 +RTX,2002-11-04,19.729389190673828 +RTX,2002-11-05,20.05349349975586 +RTX,2002-11-06,20.71428680419922 +RTX,2002-11-07,20.103839874267578 +RTX,2002-11-08,19.826934814453125 +RTX,2002-11-11,19.166141510009766 +RTX,2002-11-12,19.578350067138672 +RTX,2002-11-13,19.524858474731445 +RTX,2002-11-14,19.713655471801758 +RTX,2002-11-15,19.830081939697266 +RTX,2002-11-18,19.37696647644043 +RTX,2002-11-19,19.540592193603516 +RTX,2002-11-20,19.96538734436035 +RTX,2002-11-21,20.512901306152344 +RTX,2002-11-22,20.01888084411621 +RTX,2002-11-25,20.393329620361328 +RTX,2002-11-26,19.833227157592773 +RTX,2002-11-27,20.084959030151367 +RTX,2002-11-29,19.65701675415039 +RTX,2002-12-02,19.883575439453125 +RTX,2002-12-03,19.36752700805664 +RTX,2002-12-04,19.7451229095459 +RTX,2002-12-05,19.244808197021484 +RTX,2002-12-06,19.512271881103516 +RTX,2002-12-09,19.0685977935791 +RTX,2002-12-10,19.162996292114258 +RTX,2002-12-11,19.28571319580078 +RTX,2002-12-12,19.559471130371094 +RTX,2002-12-13,18.911264419555664 +RTX,2002-12-16,19.612964630126953 +RTX,2002-12-17,19.430458068847656 +RTX,2002-12-18,19.40843391418457 +RTX,2002-12-19,19.304594039916992 +RTX,2002-12-20,19.543737411499023 +RTX,2002-12-23,19.38326072692871 +RTX,2002-12-24,19.35179328918457 +RTX,2002-12-26,19.35494041442871 +RTX,2002-12-27,19.188169479370117 +RTX,2002-12-30,19.332914352416992 +RTX,2002-12-31,19.490245819091797 +RTX,2003-01-02,19.952800750732422 +RTX,2003-01-03,20.26746368408203 +RTX,2003-01-06,20.453115463256836 +RTX,2003-01-07,20.02202606201172 +RTX,2003-01-08,19.902454376220703 +RTX,2003-01-09,20.434234619140625 +RTX,2003-01-10,20.23914337158203 +RTX,2003-01-13,20.182504653930664 +RTX,2003-01-14,20.23599624633789 +RTX,2003-01-15,20.26431655883789 +RTX,2003-01-16,20.833858489990234 +RTX,2003-01-17,20.67337989807129 +RTX,2003-01-21,20.449968338012695 +RTX,2003-01-22,20.075519561767578 +RTX,2003-01-23,20.5789794921875 +RTX,2003-01-24,20.106985092163086 +RTX,2003-01-27,19.776588439941406 +RTX,2003-01-28,20.091251373291016 +RTX,2003-01-29,20.122718811035156 +RTX,2003-01-30,19.855255126953125 +RTX,2003-01-31,20.00629234313965 +RTX,2003-02-03,20.405916213989258 +RTX,2003-02-04,20.270610809326172 +RTX,2003-02-05,20.166772842407227 +RTX,2003-02-06,20.106985092163086 +RTX,2003-02-07,20.03461265563965 +RTX,2003-02-10,20.132158279418945 +RTX,2003-02-11,19.70421600341797 +RTX,2003-02-12,19.03713035583496 +RTX,2003-02-13,18.757080078125 +RTX,2003-02-14,19.493392944335938 +RTX,2003-02-18,19.474512100219727 +RTX,2003-02-19,19.572057723999023 +RTX,2003-02-20,19.115795135498047 +RTX,2003-02-21,19.35808753967285 +RTX,2003-02-24,18.76651954650879 +RTX,2003-02-25,18.73819923400879 +RTX,2003-02-26,18.231592178344727 +RTX,2003-02-27,18.45185661315918 +RTX,2003-02-28,18.4329776763916 +RTX,2003-03-03,18.187538146972656 +RTX,2003-03-04,17.929515838623047 +RTX,2003-03-05,17.8665828704834 +RTX,2003-03-06,17.709251403808594 +RTX,2003-03-07,17.973567962646484 +RTX,2003-03-10,17.611705780029297 +RTX,2003-03-11,17.064191818237305 +RTX,2003-03-12,17.039018630981445 +RTX,2003-03-13,18.049087524414062 +RTX,2003-03-14,18.524229049682617 +RTX,2003-03-17,19.188169479370117 +RTX,2003-03-18,19.430458068847656 +RTX,2003-03-19,19.44619369506836 +RTX,2003-03-20,19.257394790649414 +RTX,2003-03-21,20.132158279418945 +RTX,2003-03-24,19.34864616394043 +RTX,2003-03-25,19.38326072692871 +RTX,2003-03-26,19.282567977905273 +RTX,2003-03-27,18.886091232299805 +RTX,2003-03-28,18.49276351928711 +RTX,2003-03-31,18.181245803833008 +RTX,2003-04-01,18.527376174926758 +RTX,2003-04-02,19.002517700195312 +RTX,2003-04-03,18.486469268798828 +RTX,2003-04-04,18.898677825927734 +RTX,2003-04-07,19.225927352905273 +RTX,2003-04-08,19.11264991760254 +RTX,2003-04-09,19.210195541381836 +RTX,2003-04-10,19.257394790649414 +RTX,2003-04-11,19.273128509521484 +RTX,2003-04-14,19.650724411010742 +RTX,2003-04-15,20.047199249267578 +RTX,2003-04-16,19.594083786010742 +RTX,2003-04-17,18.879798889160156 +RTX,2003-04-21,19.175582885742188 +RTX,2003-04-22,19.35808753967285 +RTX,2003-04-23,19.269981384277344 +RTX,2003-04-24,19.131528854370117 +RTX,2003-04-25,18.999370574951172 +RTX,2003-04-28,19.279420852661133 +RTX,2003-04-29,19.47136688232422 +RTX,2003-04-30,19.449338912963867 +RTX,2003-05-01,19.40213966369629 +RTX,2003-05-02,19.94965362548828 +RTX,2003-05-05,19.562618255615234 +RTX,2003-05-06,19.808055877685547 +RTX,2003-05-07,19.902454376220703 +RTX,2003-05-08,19.883575439453125 +RTX,2003-05-09,20.390182495117188 +RTX,2003-05-12,21.035242080688477 +RTX,2003-05-13,21.170547485351562 +RTX,2003-05-14,21.211454391479492 +RTX,2003-05-15,21.32473373413086 +RTX,2003-05-16,21.23662757873535 +RTX,2003-05-19,20.95343017578125 +RTX,2003-05-20,20.61988639831543 +RTX,2003-05-21,20.67023277282715 +RTX,2003-05-22,20.88735008239746 +RTX,2003-05-23,20.783512115478516 +RTX,2003-05-27,21.384519577026367 +RTX,2003-05-28,21.463184356689453 +RTX,2003-05-29,20.90308380126953 +RTX,2003-05-30,21.475770950317383 +RTX,2003-06-02,21.84078025817871 +RTX,2003-06-03,21.834487915039062 +RTX,2003-06-04,21.982379913330078 +RTX,2003-06-05,22.22467041015625 +RTX,2003-06-06,22.344242095947266 +RTX,2003-06-09,21.787288665771484 +RTX,2003-06-10,22.24669647216797 +RTX,2003-06-11,22.891756057739258 +RTX,2003-06-12,22.84455680847168 +RTX,2003-06-13,22.690370559692383 +RTX,2003-06-16,23.13089942932129 +RTX,2003-06-17,23.011327743530273 +RTX,2003-06-18,23.033353805541992 +RTX,2003-06-19,22.624292373657227 +RTX,2003-06-20,22.7973575592041 +RTX,2003-06-23,22.281309127807617 +RTX,2003-06-24,22.385147094726562 +RTX,2003-06-25,22.21523094177246 +RTX,2003-06-26,22.120830535888672 +RTX,2003-06-27,22.21523094177246 +RTX,2003-06-30,22.287601470947266 +RTX,2003-07-01,22.43234634399414 +RTX,2003-07-02,22.624292373657227 +RTX,2003-07-03,22.47954750061035 +RTX,2003-07-07,22.8256778717041 +RTX,2003-07-08,23.266204833984375 +RTX,2003-07-09,22.85714340209961 +RTX,2003-07-10,22.589679718017578 +RTX,2003-07-11,23.09628677368164 +RTX,2003-07-14,22.85714340209961 +RTX,2003-07-15,22.630584716796875 +RTX,2003-07-16,22.715543746948242 +RTX,2003-07-17,23.20012664794922 +RTX,2003-07-18,23.43927001953125 +RTX,2003-07-21,23.206418991088867 +RTX,2003-07-22,23.914411544799805 +RTX,2003-07-23,24.008811950683594 +RTX,2003-07-24,23.552549362182617 +RTX,2003-07-25,23.801132202148438 +RTX,2003-07-28,24.122089385986328 +RTX,2003-07-29,24.147262573242188 +RTX,2003-07-30,24.0402774810791 +RTX,2003-07-31,23.672121047973633 +RTX,2003-08-01,23.67526626586914 +RTX,2003-08-04,23.838891983032227 +RTX,2003-08-05,23.40151023864746 +RTX,2003-08-06,23.089994430541992 +RTX,2003-08-07,22.960981369018555 +RTX,2003-08-08,23.049087524414062 +RTX,2003-08-11,22.970422744750977 +RTX,2003-08-12,23.46759033203125 +RTX,2003-08-13,23.5022029876709 +RTX,2003-08-14,23.914411544799805 +RTX,2003-08-15,24.06545066833496 +RTX,2003-08-18,24.225927352905273 +RTX,2003-08-19,24.773441314697266 +RTX,2003-08-20,24.424165725708008 +RTX,2003-08-21,24.98741340637207 +RTX,2003-08-22,24.68218994140625 +RTX,2003-08-25,24.537445068359375 +RTX,2003-08-26,24.64443016052246 +RTX,2003-08-27,24.779735565185547 +RTX,2003-08-28,25.094398498535156 +RTX,2003-08-29,25.251731872558594 +RTX,2003-09-02,25.163625717163086 +RTX,2003-09-03,25.07866668701172 +RTX,2003-09-04,25.00943946838379 +RTX,2003-09-05,24.559471130371094 +RTX,2003-09-08,25.05349349975586 +RTX,2003-09-09,24.7451229095459 +RTX,2003-09-10,24.487098693847656 +RTX,2003-09-11,24.634990692138672 +RTX,2003-09-12,24.71051025390625 +RTX,2003-09-15,24.606670379638672 +RTX,2003-09-16,25.122718811035156 +RTX,2003-09-17,24.940214157104492 +RTX,2003-09-18,24.99685287475586 +RTX,2003-09-19,24.905601501464844 +RTX,2003-09-22,24.67904281616211 +RTX,2003-09-23,24.940214157104492 +RTX,2003-09-24,24.6192569732666 +RTX,2003-09-25,24.606670379638672 +RTX,2003-09-26,24.546884536743164 +RTX,2003-09-29,24.940214157104492 +RTX,2003-09-30,24.317180633544922 +RTX,2003-10-01,25.135305404663086 +RTX,2003-10-02,25.31466293334961 +RTX,2003-10-03,25.739458084106445 +RTX,2003-10-06,25.61044692993164 +RTX,2003-10-07,25.730018615722656 +RTX,2003-10-08,25.802391052246094 +RTX,2003-10-09,25.991188049316406 +RTX,2003-10-10,25.843297958374023 +RTX,2003-10-13,26.183134078979492 +RTX,2003-10-14,26.513530731201172 +RTX,2003-10-15,26.337318420410156 +RTX,2003-10-16,26.55758285522461 +RTX,2003-10-17,26.34990692138672 +RTX,2003-10-20,26.5261173248291 +RTX,2003-10-21,26.393957138061523 +RTX,2003-10-22,26.082441329956055 +RTX,2003-10-23,26.107614517211914 +RTX,2003-10-24,26.170547485351562 +RTX,2003-10-27,26.422277450561523 +RTX,2003-10-28,26.460037231445312 +RTX,2003-10-29,26.61107635498047 +RTX,2003-10-30,26.982379913330078 +RTX,2003-10-31,26.648836135864258 +RTX,2003-11-03,26.998111724853516 +RTX,2003-11-04,27.067338943481445 +RTX,2003-11-05,27.18691062927246 +RTX,2003-11-06,27.47954750061035 +RTX,2003-11-07,27.27501678466797 +RTX,2003-11-10,26.88168716430664 +RTX,2003-11-11,26.82819366455078 +RTX,2003-11-12,27.123977661132812 +RTX,2003-11-13,27.2026424407959 +RTX,2003-11-14,27.029577255249023 +RTX,2003-11-17,26.743234634399414 +RTX,2003-11-18,26.19257354736328 +RTX,2003-11-19,26.145374298095703 +RTX,2003-11-20,26.211454391479492 +RTX,2003-11-21,26.400251388549805 +RTX,2003-11-24,26.777847290039062 +RTX,2003-11-25,26.87539291381836 +RTX,2003-11-26,27.1617374420166 +RTX,2003-11-28,26.966646194458008 +RTX,2003-12-01,27.49842643737793 +RTX,2003-12-02,27.55191993713379 +RTX,2003-12-03,27.46066665649414 +RTX,2003-12-04,27.674638748168945 +RTX,2003-12-05,27.605411529541016 +RTX,2003-12-08,27.863435745239258 +RTX,2003-12-09,27.84455680847168 +RTX,2003-12-10,27.77532958984375 +RTX,2003-12-11,28.089994430541992 +RTX,2003-12-12,28.823158264160156 +RTX,2003-12-15,28.80742645263672 +RTX,2003-12-16,29.42731285095215 +RTX,2003-12-17,29.30144691467285 +RTX,2003-12-18,29.524858474731445 +RTX,2003-12-19,29.609817504882812 +RTX,2003-12-22,29.908748626708984 +RTX,2003-12-23,29.886720657348633 +RTX,2003-12-24,29.597230911254883 +RTX,2003-12-26,29.786029815673828 +RTX,2003-12-29,30.06293296813965 +RTX,2003-12-30,29.767148971557617 +RTX,2003-12-31,29.820642471313477 +RTX,2004-01-02,29.69162940979004 +RTX,2004-01-05,29.870988845825195 +RTX,2004-01-06,29.795469284057617 +RTX,2004-01-07,29.893014907836914 +RTX,2004-01-08,29.858402252197266 +RTX,2004-01-09,29.42731285095215 +RTX,2004-01-12,29.247955322265625 +RTX,2004-01-13,29.38955307006836 +RTX,2004-01-14,30.160478591918945 +RTX,2004-01-15,30.01888084411621 +RTX,2004-01-16,30.679672241210938 +RTX,2004-01-20,29.830081939697266 +RTX,2004-01-21,30.166772842407227 +RTX,2004-01-22,29.96538734436035 +RTX,2004-01-23,29.66016387939453 +RTX,2004-01-26,29.96224021911621 +RTX,2004-01-27,30.169918060302734 +RTX,2004-01-28,30.00314712524414 +RTX,2004-01-29,29.97797393798828 +RTX,2004-01-30,30.06293296813965 +RTX,2004-02-02,30.270610809326172 +RTX,2004-02-03,30.251731872558594 +RTX,2004-02-04,29.6192569732666 +RTX,2004-02-05,29.73568344116211 +RTX,2004-02-06,29.67904281616211 +RTX,2004-02-09,29.852108001708984 +RTX,2004-02-10,30.081811904907227 +RTX,2004-02-11,30.116424560546875 +RTX,2004-02-12,29.930774688720703 +RTX,2004-02-13,29.776588439941406 +RTX,2004-02-17,30.059785842895508 +RTX,2004-02-18,30.6356201171875 +RTX,2004-02-19,30.59786033630371 +RTX,2004-02-20,30.402769088745117 +RTX,2004-02-23,29.515419006347656 +RTX,2004-02-24,28.895532608032227 +RTX,2004-02-25,29.043424606323242 +RTX,2004-02-26,28.281938552856445 +RTX,2004-02-27,28.983638763427734 +RTX,2004-03-01,29.0119571685791 +RTX,2004-03-02,28.41409683227539 +RTX,2004-03-03,28.483322143554688 +RTX,2004-03-04,28.38892364501953 +RTX,2004-03-05,28.288232803344727 +RTX,2004-03-08,28.46444320678711 +RTX,2004-03-09,27.926368713378906 +RTX,2004-03-10,27.40717315673828 +RTX,2004-03-11,26.944618225097656 +RTX,2004-03-12,27.48583984375 +RTX,2004-03-15,27.658905029296875 +RTX,2004-03-16,27.702957153320312 +RTX,2004-03-17,27.942102432250977 +RTX,2004-03-18,27.636878967285156 +RTX,2004-03-19,26.87224769592285 +RTX,2004-03-22,26.54184913635254 +RTX,2004-03-23,26.55129051208496 +RTX,2004-03-24,26.447450637817383 +RTX,2004-03-25,27.029577255249023 +RTX,2004-03-26,27.15544319152832 +RTX,2004-03-29,27.013845443725586 +RTX,2004-03-30,26.982379913330078 +RTX,2004-03-31,27.15544319152832 +RTX,2004-04-01,27.243549346923828 +RTX,2004-04-02,27.608558654785156 +RTX,2004-04-05,28.077407836914062 +RTX,2004-04-06,28.241031646728516 +RTX,2004-04-07,28.379484176635742 +RTX,2004-04-08,28.256765365600586 +RTX,2004-04-12,28.064821243286133 +RTX,2004-04-13,27.715543746948242 +RTX,2004-04-14,27.743864059448242 +RTX,2004-04-15,27.734424591064453 +RTX,2004-04-16,27.916929244995117 +RTX,2004-04-19,27.75330352783203 +RTX,2004-04-20,27.52674674987793 +RTX,2004-04-21,26.752674102783203 +RTX,2004-04-22,27.595972061157227 +RTX,2004-04-23,27.983007431030273 +RTX,2004-04-26,28.16236686706543 +RTX,2004-04-27,28.300817489624023 +RTX,2004-04-28,28.027061462402344 +RTX,2004-04-29,27.369415283203125 +RTX,2004-04-30,27.14285659790039 +RTX,2004-05-03,27.359975814819336 +RTX,2004-05-04,27.1743221282959 +RTX,2004-05-05,27.098804473876953 +RTX,2004-05-06,26.966646194458008 +RTX,2004-05-07,26.803020477294922 +RTX,2004-05-10,26.202014923095703 +RTX,2004-05-11,26.16425323486328 +RTX,2004-05-12,26.58590316772461 +RTX,2004-05-13,26.26180076599121 +RTX,2004-05-14,26.195720672607422 +RTX,2004-05-17,25.90937614440918 +RTX,2004-05-18,25.881057739257812 +RTX,2004-05-19,25.786657333374023 +RTX,2004-05-20,25.64505958557129 +RTX,2004-05-21,25.6639404296875 +RTX,2004-05-24,26.028949737548828 +RTX,2004-05-25,26.428571701049805 +RTX,2004-05-26,26.063562393188477 +RTX,2004-05-27,26.460037231445312 +RTX,2004-05-28,26.6236629486084 +RTX,2004-06-01,26.63939666748047 +RTX,2004-06-02,26.86595344543457 +RTX,2004-06-03,26.818754196166992 +RTX,2004-06-04,26.982379913330078 +RTX,2004-06-07,27.397733688354492 +RTX,2004-06-08,27.690370559692383 +RTX,2004-06-09,27.643171310424805 +RTX,2004-06-10,27.772184371948242 +RTX,2004-06-14,27.721837997436523 +RTX,2004-06-15,28.0931396484375 +RTX,2004-06-16,27.942102432250977 +RTX,2004-06-17,28.036500930786133 +RTX,2004-06-18,28.303964614868164 +RTX,2004-06-21,27.91063690185547 +RTX,2004-06-22,27.636878967285156 +RTX,2004-06-23,28.196979522705078 +RTX,2004-06-24,28.319698333740234 +RTX,2004-06-25,28.08370018005371 +RTX,2004-06-28,28.049087524414062 +RTX,2004-06-29,28.486469268798828 +RTX,2004-06-30,28.785400390625 +RTX,2004-07-01,28.539962768554688 +RTX,2004-07-02,28.15921974182129 +RTX,2004-07-06,27.83197021484375 +RTX,2004-07-07,27.863435745239258 +RTX,2004-07-08,27.78791618347168 +RTX,2004-07-09,28.244178771972656 +RTX,2004-07-12,28.335430145263672 +RTX,2004-07-13,28.43612289428711 +RTX,2004-07-14,28.269351959228516 +RTX,2004-07-15,28.634361267089844 +RTX,2004-07-16,28.568281173706055 +RTX,2004-07-19,28.291378021240234 +RTX,2004-07-20,28.499055862426758 +RTX,2004-07-21,29.159849166870117 +RTX,2004-07-22,29.1378231048584 +RTX,2004-07-23,28.977344512939453 +RTX,2004-07-26,29.263687133789062 +RTX,2004-07-27,29.73568344116211 +RTX,2004-07-28,29.798614501953125 +RTX,2004-07-29,29.609817504882812 +RTX,2004-07-30,29.4210205078125 +RTX,2004-08-02,29.572057723999023 +RTX,2004-08-03,29.449338912963867 +RTX,2004-08-04,29.452486038208008 +RTX,2004-08-05,28.785400390625 +RTX,2004-08-06,28.335430145263672 +RTX,2004-08-09,28.152925491333008 +RTX,2004-08-10,28.72246742248535 +RTX,2004-08-11,28.914411544799805 +RTX,2004-08-12,28.568281173706055 +RTX,2004-08-13,28.609188079833984 +RTX,2004-08-16,29.178728103637695 +RTX,2004-08-17,29.002517700195312 +RTX,2004-08-18,29.232221603393555 +RTX,2004-08-19,29.197608947753906 +RTX,2004-08-20,29.584644317626953 +RTX,2004-08-23,29.232221603393555 +RTX,2004-08-24,29.468219757080078 +RTX,2004-08-25,29.562618255615234 +RTX,2004-08-26,29.44619369506836 +RTX,2004-08-27,29.3927001953125 +RTX,2004-08-30,29.36123275756836 +RTX,2004-08-31,29.550031661987305 +RTX,2004-09-01,29.562618255615234 +RTX,2004-09-02,30.141597747802734 +RTX,2004-09-03,29.66960334777832 +RTX,2004-09-07,29.886720657348633 +RTX,2004-09-08,29.830081939697266 +RTX,2004-09-09,29.616111755371094 +RTX,2004-09-10,29.71051025390625 +RTX,2004-09-13,29.779735565185547 +RTX,2004-09-14,29.6884822845459 +RTX,2004-09-15,29.634990692138672 +RTX,2004-09-16,29.852108001708984 +RTX,2004-09-17,30.097545623779297 +RTX,2004-09-20,29.908748626708984 +RTX,2004-09-21,29.940214157104492 +RTX,2004-09-22,29.487098693847656 +RTX,2004-09-23,29.118942260742188 +RTX,2004-09-24,28.99307632446289 +RTX,2004-09-27,28.71932029724121 +RTX,2004-09-28,29.05915641784668 +RTX,2004-09-29,29.185022354125977 +RTX,2004-09-30,29.38326072692871 +RTX,2004-10-01,29.839521408081055 +RTX,2004-10-04,29.751415252685547 +RTX,2004-10-05,29.502832412719727 +RTX,2004-10-06,29.490245819091797 +RTX,2004-10-07,29.07489013671875 +RTX,2004-10-08,29.08432960510254 +RTX,2004-10-11,29.03398323059082 +RTX,2004-10-12,29.04971694946289 +RTX,2004-10-13,28.47702980041504 +RTX,2004-10-14,28.543109893798828 +RTX,2004-10-15,28.845186233520508 +RTX,2004-10-18,28.319698333740234 +RTX,2004-10-19,28.335430145263672 +RTX,2004-10-20,28.288232803344727 +RTX,2004-10-21,28.646947860717773 +RTX,2004-10-22,28.634361267089844 +RTX,2004-10-25,28.845186233520508 +RTX,2004-10-26,29.1378231048584 +RTX,2004-10-27,29.232221603393555 +RTX,2004-10-28,28.971050262451172 +RTX,2004-10-29,29.207048416137695 +RTX,2004-11-01,29.830081939697266 +RTX,2004-11-02,29.411579132080078 +RTX,2004-11-03,29.896160125732422 +RTX,2004-11-04,30.191944122314453 +RTX,2004-11-05,30.60100746154785 +RTX,2004-11-08,30.58212661743164 +RTX,2004-11-09,30.588420867919922 +RTX,2004-11-10,30.717432022094727 +RTX,2004-11-11,30.67337989807129 +RTX,2004-11-12,30.758338928222656 +RTX,2004-11-15,30.830711364746094 +RTX,2004-11-16,30.64820671081543 +RTX,2004-11-17,30.6356201171875 +RTX,2004-11-18,30.748899459838867 +RTX,2004-11-19,30.604154586791992 +RTX,2004-11-22,30.59471321105957 +RTX,2004-11-23,30.58527374267578 +RTX,2004-11-24,30.62932777404785 +RTX,2004-11-26,30.563247680664062 +RTX,2004-11-29,30.60100746154785 +RTX,2004-11-30,30.704845428466797 +RTX,2004-12-01,31.513530731201172 +RTX,2004-12-02,31.19257354736328 +RTX,2004-12-03,30.972309112548828 +RTX,2004-12-06,30.837003707885742 +RTX,2004-12-07,30.412208557128906 +RTX,2004-12-08,30.89678955078125 +RTX,2004-12-09,31.29326629638672 +RTX,2004-12-10,31.790433883666992 +RTX,2004-12-13,32.369415283203125 +RTX,2004-12-14,32.41032028198242 +RTX,2004-12-15,32.22152328491211 +RTX,2004-12-16,32.09565734863281 +RTX,2004-12-17,32.693519592285156 +RTX,2004-12-20,32.6117057800293 +RTX,2004-12-21,32.67778396606445 +RTX,2004-12-22,33.04279327392578 +RTX,2004-12-23,33.20327377319336 +RTX,2004-12-27,32.80994415283203 +RTX,2004-12-28,32.95783615112305 +RTX,2004-12-29,32.712398529052734 +RTX,2004-12-30,32.64946365356445 +RTX,2004-12-31,32.52045440673828 +RTX,2005-01-03,32.41032028198242 +RTX,2005-01-04,32.03587341308594 +RTX,2005-01-05,31.796728134155273 +RTX,2005-01-06,31.81560707092285 +RTX,2005-01-07,31.472623825073242 +RTX,2005-01-10,31.384519577026367 +RTX,2005-01-11,31.516677856445312 +RTX,2005-01-12,32.076778411865234 +RTX,2005-01-13,31.655128479003906 +RTX,2005-01-14,31.762115478515625 +RTX,2005-01-18,32.15858840942383 +RTX,2005-01-19,31.796728134155273 +RTX,2005-01-20,31.397104263305664 +RTX,2005-01-21,31.491504669189453 +RTX,2005-01-24,31.151668548583984 +RTX,2005-01-25,31.334171295166016 +RTX,2005-01-26,31.724355697631836 +RTX,2005-01-27,32.14600372314453 +RTX,2005-01-28,32.09565734863281 +RTX,2005-01-31,31.680301666259766 +RTX,2005-02-01,31.472623825073242 +RTX,2005-02-02,31.34990692138672 +RTX,2005-02-03,31.6236629486084 +RTX,2005-02-04,32.00755310058594 +RTX,2005-02-07,31.52297019958496 +RTX,2005-02-08,31.780994415283203 +RTX,2005-02-09,31.6236629486084 +RTX,2005-02-10,32.3033332824707 +RTX,2005-02-11,31.9068603515625 +RTX,2005-02-14,31.87539291381836 +RTX,2005-02-15,32.337947845458984 +RTX,2005-02-16,32.363121032714844 +RTX,2005-02-17,31.938325881958008 +RTX,2005-02-18,31.752674102783203 +RTX,2005-02-22,31.038389205932617 +RTX,2005-02-23,31.387664794921875 +RTX,2005-02-24,31.472623825073242 +RTX,2005-02-25,31.787288665771484 +RTX,2005-02-28,31.428571701049805 +RTX,2005-03-01,31.434865951538086 +RTX,2005-03-02,31.318439483642578 +RTX,2005-03-03,31.375078201293945 +RTX,2005-03-04,31.699182510375977 +RTX,2005-03-07,31.87539291381836 +RTX,2005-03-08,32.17747116088867 +RTX,2005-03-09,31.636249542236328 +RTX,2005-03-10,32.04216384887695 +RTX,2005-03-11,31.89427375793457 +RTX,2005-03-14,32.404029846191406 +RTX,2005-03-15,32.19005584716797 +RTX,2005-03-16,31.94147300720215 +RTX,2005-03-17,32.21208190917969 +RTX,2005-03-18,32.64631652832031 +RTX,2005-03-21,32.67149353027344 +RTX,2005-03-22,32.32850646972656 +RTX,2005-03-23,32.051605224609375 +RTX,2005-03-24,32.073631286621094 +RTX,2005-03-28,32.07048416137695 +RTX,2005-03-29,31.925739288330078 +RTX,2005-03-30,32.32536315917969 +RTX,2005-03-31,31.988672256469727 +RTX,2005-04-01,31.762115478515625 +RTX,2005-04-04,31.419132232666016 +RTX,2005-04-05,31.390811920166016 +RTX,2005-04-06,31.58905029296875 +RTX,2005-04-07,31.991819381713867 +RTX,2005-04-08,31.721208572387695 +RTX,2005-04-11,31.771554946899414 +RTX,2005-04-12,32.12083053588867 +RTX,2005-04-13,31.796728134155273 +RTX,2005-04-14,31.356199264526367 +RTX,2005-04-15,30.695405960083008 +RTX,2005-04-18,30.89993667602539 +RTX,2005-04-19,30.92196273803711 +RTX,2005-04-20,31.16425323486328 +RTX,2005-04-21,32.21837615966797 +RTX,2005-04-22,31.95720672607422 +RTX,2005-04-25,32.18061828613281 +RTX,2005-04-26,31.87224769592285 +RTX,2005-04-27,31.963499069213867 +RTX,2005-04-28,31.415985107421875 +RTX,2005-04-29,32.00755310058594 +RTX,2005-05-02,31.925739288330078 +RTX,2005-05-03,31.768407821655273 +RTX,2005-05-04,32.16173553466797 +RTX,2005-05-05,32.21837615966797 +RTX,2005-05-06,32.105098724365234 +RTX,2005-05-09,32.419761657714844 +RTX,2005-05-10,32.076778411865234 +RTX,2005-05-11,32.715545654296875 +RTX,2005-05-12,32.083072662353516 +RTX,2005-05-13,31.812461853027344 +RTX,2005-05-16,32.341094970703125 +RTX,2005-05-17,32.92951583862305 +RTX,2005-05-18,33.2756462097168 +RTX,2005-05-19,33.03964614868164 +RTX,2005-05-20,33.08684539794922 +RTX,2005-05-23,33.870357513427734 +RTX,2005-05-24,33.668975830078125 +RTX,2005-05-25,33.615482330322266 +RTX,2005-05-26,33.86406326293945 +RTX,2005-05-27,33.94587707519531 +RTX,2005-05-31,33.5745735168457 +RTX,2005-06-01,33.823158264160156 +RTX,2005-06-02,33.69729232788086 +RTX,2005-06-03,33.43297576904297 +RTX,2005-06-06,33.65324020385742 +RTX,2005-06-07,33.67841339111328 +RTX,2005-06-08,33.42353820800781 +RTX,2005-06-09,33.33543014526367 +RTX,2005-06-10,33.01762008666992 +RTX,2005-06-13,33.1781005859375 +RTX,2005-06-14,33.316551208496094 +RTX,2005-06-15,32.951541900634766 +RTX,2005-06-16,33.058528900146484 +RTX,2005-06-17,33.44241714477539 +RTX,2005-06-20,33.54310989379883 +RTX,2005-06-21,33.291378021240234 +RTX,2005-06-22,33.329139709472656 +RTX,2005-06-23,32.95783615112305 +RTX,2005-06-24,32.80050277709961 +RTX,2005-06-27,32.422908782958984 +RTX,2005-06-28,33.36689758300781 +RTX,2005-06-29,33.04594039916992 +RTX,2005-06-30,32.315921783447266 +RTX,2005-07-01,32.334800720214844 +RTX,2005-07-05,32.49842834472656 +RTX,2005-07-06,31.812461853027344 +RTX,2005-07-07,31.93203353881836 +RTX,2005-07-08,32.43549346923828 +RTX,2005-07-11,32.59282684326172 +RTX,2005-07-12,32.20264434814453 +RTX,2005-07-13,32.37885665893555 +RTX,2005-07-14,32.47954559326172 +RTX,2005-07-15,32.54248046875 +RTX,2005-07-18,32.32850646972656 +RTX,2005-07-19,32.630584716796875 +RTX,2005-07-20,32.687225341796875 +RTX,2005-07-21,32.599117279052734 +RTX,2005-07-22,32.18376159667969 +RTX,2005-07-25,31.749528884887695 +RTX,2005-07-26,31.692888259887695 +RTX,2005-07-27,31.976085662841797 +RTX,2005-07-28,32.315921783447266 +RTX,2005-07-29,31.9068603515625 +RTX,2005-08-01,31.478918075561523 +RTX,2005-08-02,31.6236629486084 +RTX,2005-08-03,31.529264450073242 +RTX,2005-08-04,31.16425323486328 +RTX,2005-08-05,31.069854736328125 +RTX,2005-08-08,31.057268142700195 +RTX,2005-08-09,31.32158660888672 +RTX,2005-08-10,31.453744888305664 +RTX,2005-08-11,32.49213409423828 +RTX,2005-08-12,32.58653259277344 +RTX,2005-08-15,32.56765365600586 +RTX,2005-08-16,32.37885665893555 +RTX,2005-08-17,32.48583984375 +RTX,2005-08-18,32.41032028198242 +RTX,2005-08-19,32.56135940551758 +RTX,2005-08-22,32.64317321777344 +RTX,2005-08-23,32.42919921875 +RTX,2005-08-24,31.93203353881836 +RTX,2005-08-25,31.85651397705078 +RTX,2005-08-26,31.648836135864258 +RTX,2005-08-29,31.692888259887695 +RTX,2005-08-30,31.403398513793945 +RTX,2005-08-31,31.466331481933594 +RTX,2005-09-01,31.478918075561523 +RTX,2005-09-02,31.84392738342285 +RTX,2005-09-06,32.11453628540039 +RTX,2005-09-07,32.290748596191406 +RTX,2005-09-08,32.01384353637695 +RTX,2005-09-09,32.372562408447266 +RTX,2005-09-12,32.309627532958984 +RTX,2005-09-13,32.422908782958984 +RTX,2005-09-14,32.07048416137695 +RTX,2005-09-15,31.89427375793457 +RTX,2005-09-16,32.334800720214844 +RTX,2005-09-19,32.020137786865234 +RTX,2005-09-20,32.09565734863281 +RTX,2005-09-21,31.831340789794922 +RTX,2005-09-22,32.026432037353516 +RTX,2005-09-23,32.53618621826172 +RTX,2005-09-26,32.59282684326172 +RTX,2005-09-27,32.693519592285156 +RTX,2005-09-28,32.6683464050293 +RTX,2005-09-29,32.41032028198242 +RTX,2005-09-30,32.624290466308594 +RTX,2005-10-03,32.53618621826172 +RTX,2005-10-04,31.736940383911133 +RTX,2005-10-05,31.478918075561523 +RTX,2005-10-06,31.334171295166016 +RTX,2005-10-07,31.56072998046875 +RTX,2005-10-10,31.466331481933594 +RTX,2005-10-11,31.409692764282227 +RTX,2005-10-12,31.54814338684082 +RTX,2005-10-13,31.774700164794922 +RTX,2005-10-14,32.49213409423828 +RTX,2005-10-17,32.16488265991211 +RTX,2005-10-18,31.434865951538086 +RTX,2005-10-19,32.64946365356445 +RTX,2005-10-20,32.6117057800293 +RTX,2005-10-21,32.03901672363281 +RTX,2005-10-24,32.4732551574707 +RTX,2005-10-25,32.24040222167969 +RTX,2005-10-26,32.0327262878418 +RTX,2005-10-27,31.724355697631836 +RTX,2005-10-28,32.334800720214844 +RTX,2005-10-31,32.27186965942383 +RTX,2005-11-01,32.0327262878418 +RTX,2005-11-02,32.020137786865234 +RTX,2005-11-03,32.4166145324707 +RTX,2005-11-04,32.49213409423828 +RTX,2005-11-07,32.49842834472656 +RTX,2005-11-08,32.42919921875 +RTX,2005-11-09,33.0648193359375 +RTX,2005-11-10,33.27879333496094 +RTX,2005-11-11,33.637508392333984 +RTX,2005-11-14,33.700439453125 +RTX,2005-11-15,33.612335205078125 +RTX,2005-11-16,33.71302795410156 +RTX,2005-11-17,33.8263053894043 +RTX,2005-11-18,33.69414520263672 +RTX,2005-11-21,33.85777282714844 +RTX,2005-11-22,34.216487884521484 +RTX,2005-11-23,34.23536682128906 +RTX,2005-11-25,34.17873001098633 +RTX,2005-11-28,34.03398513793945 +RTX,2005-11-29,34.09691619873047 +RTX,2005-11-30,33.8829460144043 +RTX,2005-12-01,34.12208938598633 +RTX,2005-12-02,34.60667037963867 +RTX,2005-12-05,34.31088638305664 +RTX,2005-12-06,34.594085693359375 +RTX,2005-12-07,34.487098693847656 +RTX,2005-12-08,34.801761627197266 +RTX,2005-12-09,34.877281188964844 +RTX,2005-12-12,34.9590950012207 +RTX,2005-12-13,35.35557174682617 +RTX,2005-12-14,35.92825698852539 +RTX,2005-12-15,36.24921417236328 +RTX,2005-12-16,36.51982498168945 +RTX,2005-12-19,35.95972442626953 +RTX,2005-12-20,36.13593673706055 +RTX,2005-12-21,36.11075973510742 +RTX,2005-12-22,36.40654373168945 +RTX,2005-12-23,36.047828674316406 +RTX,2005-12-27,35.71428680419922 +RTX,2005-12-28,35.7898063659668 +RTX,2005-12-29,35.44997024536133 +RTX,2005-12-30,35.18564987182617 +RTX,2006-01-03,35.57583236694336 +RTX,2006-01-04,35.36186218261719 +RTX,2006-01-05,35.229705810546875 +RTX,2006-01-06,35.34298324584961 +RTX,2006-01-09,35.745750427246094 +RTX,2006-01-10,35.77092361450195 +RTX,2006-01-11,35.229705810546875 +RTX,2006-01-12,34.9024543762207 +RTX,2006-01-13,35.0283203125 +RTX,2006-01-17,35.229705810546875 +RTX,2006-01-18,35.01573181152344 +RTX,2006-01-19,35.229705810546875 +RTX,2006-01-20,34.619258880615234 +RTX,2006-01-23,34.279422760009766 +RTX,2006-01-24,35.525489807128906 +RTX,2006-01-25,35.87161636352539 +RTX,2006-01-26,36.19886779785156 +RTX,2006-01-27,36.972938537597656 +RTX,2006-01-30,36.727500915527344 +RTX,2006-01-31,36.733795166015625 +RTX,2006-02-01,36.50094223022461 +RTX,2006-02-02,36.34361267089844 +RTX,2006-02-03,35.98489761352539 +RTX,2006-02-06,35.92825698852539 +RTX,2006-02-07,35.802391052246094 +RTX,2006-02-08,35.69540786743164 +RTX,2006-02-09,35.68911361694336 +RTX,2006-02-10,35.95343017578125 +RTX,2006-02-13,36.08558654785156 +RTX,2006-02-14,36.58275604248047 +RTX,2006-02-15,36.58275604248047 +RTX,2006-02-16,36.626808166503906 +RTX,2006-02-17,36.50094223022461 +RTX,2006-02-21,37.023284912109375 +RTX,2006-02-22,37.054752349853516 +RTX,2006-02-23,36.84707260131836 +RTX,2006-02-24,37.0610466003418 +RTX,2006-02-27,36.97923278808594 +RTX,2006-02-28,36.81560516357422 +RTX,2006-03-01,36.941471099853516 +RTX,2006-03-02,36.683448791503906 +RTX,2006-03-03,36.412837982177734 +RTX,2006-03-06,36.32473373413086 +RTX,2006-03-07,36.34361267089844 +RTX,2006-03-08,36.40025329589844 +RTX,2006-03-09,36.123348236083984 +RTX,2006-03-10,36.387664794921875 +RTX,2006-03-13,36.50094223022461 +RTX,2006-03-14,36.6960334777832 +RTX,2006-03-15,36.45689010620117 +RTX,2006-03-16,36.645687103271484 +RTX,2006-03-17,37.0044059753418 +RTX,2006-03-20,36.941471099853516 +RTX,2006-03-21,36.77784729003906 +RTX,2006-03-22,37.21208190917969 +RTX,2006-03-23,36.972938537597656 +RTX,2006-03-24,37.306480407714844 +RTX,2006-03-27,37.26872253417969 +RTX,2006-03-28,36.677154541015625 +RTX,2006-03-29,36.6960334777832 +RTX,2006-03-30,36.51353073120117 +RTX,2006-03-31,36.48206329345703 +RTX,2006-04-03,36.61422348022461 +RTX,2006-04-04,36.59534454345703 +RTX,2006-04-05,36.645687103271484 +RTX,2006-04-06,36.645687103271484 +RTX,2006-04-07,36.26179885864258 +RTX,2006-04-10,36.299560546875 +RTX,2006-04-11,36.129642486572266 +RTX,2006-04-12,36.148521423339844 +RTX,2006-04-13,35.95972442626953 +RTX,2006-04-17,36.186279296875 +RTX,2006-04-18,37.06733703613281 +RTX,2006-04-19,39.52171325683594 +RTX,2006-04-20,40.409061431884766 +RTX,2006-04-21,40.41535568237305 +RTX,2006-04-24,40.61044692993164 +RTX,2006-04-25,40.37130355834961 +RTX,2006-04-26,40.409061431884766 +RTX,2006-04-27,40.21397018432617 +RTX,2006-04-28,39.52800369262695 +RTX,2006-05-01,39.60352325439453 +RTX,2006-05-02,40.0 +RTX,2006-05-03,39.8741340637207 +RTX,2006-05-04,40.13216018676758 +RTX,2006-05-05,40.84959030151367 +RTX,2006-05-08,40.837005615234375 +RTX,2006-05-09,40.95028305053711 +RTX,2006-05-10,41.62995529174805 +RTX,2006-05-11,41.422279357910156 +RTX,2006-05-12,40.843299865722656 +RTX,2006-05-15,40.76777648925781 +RTX,2006-05-16,41.02580261230469 +RTX,2006-05-17,40.119571685791016 +RTX,2006-05-18,39.4336051940918 +RTX,2006-05-19,39.458778381347656 +RTX,2006-05-22,39.60981750488281 +RTX,2006-05-23,39.326622009277344 +RTX,2006-05-24,39.05601119995117 +RTX,2006-05-25,39.26368713378906 +RTX,2006-05-26,39.39584732055664 +RTX,2006-05-30,39.2951545715332 +RTX,2006-05-31,39.34550094604492 +RTX,2006-06-01,39.773441314697266 +RTX,2006-06-02,39.66645812988281 +RTX,2006-06-05,38.672119140625 +RTX,2006-06-06,37.79106521606445 +RTX,2006-06-07,37.77218246459961 +RTX,2006-06-08,37.954689025878906 +RTX,2006-06-09,37.79106521606445 +RTX,2006-06-12,37.52045440673828 +RTX,2006-06-13,37.41346740722656 +RTX,2006-06-14,37.52045440673828 +RTX,2006-06-15,38.269351959228516 +RTX,2006-06-16,38.86091995239258 +RTX,2006-06-19,38.325992584228516 +RTX,2006-06-20,38.37633514404297 +RTX,2006-06-21,38.69729232788086 +RTX,2006-06-22,38.94902420043945 +RTX,2006-06-23,39.194461822509766 +RTX,2006-06-26,39.169288635253906 +RTX,2006-06-27,38.640655517578125 +RTX,2006-06-28,38.59660339355469 +RTX,2006-06-29,39.830081939697266 +RTX,2006-06-30,39.911895751953125 +RTX,2006-07-03,40.27061080932617 +RTX,2006-07-05,40.1825065612793 +RTX,2006-07-06,40.1825065612793 +RTX,2006-07-07,39.71051025390625 +RTX,2006-07-10,39.565765380859375 +RTX,2006-07-11,40.176212310791016 +RTX,2006-07-12,39.798614501953125 +RTX,2006-07-13,38.6595344543457 +RTX,2006-07-14,37.01070022583008 +RTX,2006-07-17,36.475772857666016 +RTX,2006-07-18,37.054752349853516 +RTX,2006-07-19,38.43297576904297 +RTX,2006-07-20,37.916927337646484 +RTX,2006-07-21,37.73442459106445 +RTX,2006-07-24,38.672119140625 +RTX,2006-07-25,39.03712844848633 +RTX,2006-07-26,38.873504638671875 +RTX,2006-07-27,38.785400390625 +RTX,2006-07-28,39.112648010253906 +RTX,2006-07-31,39.137821197509766 +RTX,2006-08-01,38.81686782836914 +RTX,2006-08-02,39.20075607299805 +RTX,2006-08-03,39.483951568603516 +RTX,2006-08-04,39.37696838378906 +RTX,2006-08-07,39.70421600341797 +RTX,2006-08-08,38.94272994995117 +RTX,2006-08-09,37.954689025878906 +RTX,2006-08-10,38.04279327392578 +RTX,2006-08-11,37.85399627685547 +RTX,2006-08-14,38.055381774902344 +RTX,2006-08-15,38.40780258178711 +RTX,2006-08-16,39.12523651123047 +RTX,2006-08-17,38.986785888671875 +RTX,2006-08-18,38.91755676269531 +RTX,2006-08-21,38.67841339111328 +RTX,2006-08-22,38.325992584228516 +RTX,2006-08-23,38.244178771972656 +RTX,2006-08-24,38.38262939453125 +RTX,2006-08-25,38.18124771118164 +RTX,2006-08-28,38.72246551513672 +RTX,2006-08-29,39.12523651123047 +RTX,2006-08-30,39.188167572021484 +RTX,2006-08-31,39.46507263183594 +RTX,2006-09-01,39.81120300292969 +RTX,2006-09-05,40.10069274902344 +RTX,2006-09-06,39.855255126953125 +RTX,2006-09-07,39.502830505371094 +RTX,2006-09-08,39.861549377441406 +RTX,2006-09-11,39.590938568115234 +RTX,2006-09-12,39.78602981567383 +RTX,2006-09-13,40.207679748535156 +RTX,2006-09-14,39.64757537841797 +RTX,2006-09-15,40.66079330444336 +RTX,2006-09-18,40.32095718383789 +RTX,2006-09-19,40.37130355834961 +RTX,2006-09-20,40.21397018432617 +RTX,2006-09-21,39.58464431762695 +RTX,2006-09-22,39.20704650878906 +RTX,2006-09-25,39.792320251464844 +RTX,2006-09-26,40.03146743774414 +RTX,2006-09-27,39.73568344116211 +RTX,2006-09-28,40.06293487548828 +RTX,2006-09-29,39.86783981323242 +RTX,2006-10-02,40.21397018432617 +RTX,2006-10-03,40.780364990234375 +RTX,2006-10-04,41.00062942504883 +RTX,2006-10-05,41.43486404418945 +RTX,2006-10-06,41.16425323486328 +RTX,2006-10-09,41.03209686279297 +RTX,2006-10-10,41.095027923583984 +RTX,2006-10-11,41.23347854614258 +RTX,2006-10-12,41.77470016479492 +RTX,2006-10-13,41.8502197265625 +RTX,2006-10-16,42.0327262878418 +RTX,2006-10-17,41.08244323730469 +RTX,2006-10-18,41.26494598388672 +RTX,2006-10-19,40.90623092651367 +RTX,2006-10-20,40.91881561279297 +RTX,2006-10-23,40.89364242553711 +RTX,2006-10-24,40.98175048828125 +RTX,2006-10-25,41.063560485839844 +RTX,2006-10-26,41.05727005004883 +RTX,2006-10-27,40.86846923828125 +RTX,2006-10-30,41.23347854614258 +RTX,2006-10-31,41.359344482421875 +RTX,2006-11-01,40.434234619140625 +RTX,2006-11-02,40.484580993652344 +RTX,2006-11-03,40.25802230834961 +RTX,2006-11-06,41.00062942504883 +RTX,2006-11-07,41.22718811035156 +RTX,2006-11-08,41.25865173339844 +RTX,2006-11-09,40.84959030151367 +RTX,2006-11-10,40.94398880004883 +RTX,2006-11-13,41.10761642456055 +RTX,2006-11-14,41.29011917114258 +RTX,2006-11-15,41.2838249206543 +RTX,2006-11-16,42.01384353637695 +RTX,2006-11-17,41.59219741821289 +RTX,2006-11-20,41.45374298095703 +RTX,2006-11-21,41.42856979370117 +RTX,2006-11-22,41.40339660644531 +RTX,2006-11-24,41.52926254272461 +RTX,2006-11-27,40.805538177490234 +RTX,2006-11-28,40.61044692993164 +RTX,2006-11-29,40.74260330200195 +RTX,2006-11-30,40.61044692993164 +RTX,2006-12-01,40.18879699707031 +RTX,2006-12-04,40.843299865722656 +RTX,2006-12-05,40.730018615722656 +RTX,2006-12-06,40.88105773925781 +RTX,2006-12-07,40.74260330200195 +RTX,2006-12-08,40.730018615722656 +RTX,2006-12-11,40.91252517700195 +RTX,2006-12-12,40.780364990234375 +RTX,2006-12-13,40.409061431884766 +RTX,2006-12-14,39.05601119995117 +RTX,2006-12-15,39.301448822021484 +RTX,2006-12-18,39.1818733215332 +RTX,2006-12-19,39.32032775878906 +RTX,2006-12-20,39.78602981567383 +RTX,2006-12-21,39.49654006958008 +RTX,2006-12-22,39.37067413330078 +RTX,2006-12-26,39.792320251464844 +RTX,2006-12-27,39.60981750488281 +RTX,2006-12-28,39.52800369262695 +RTX,2006-12-29,39.34550094604492 +RTX,2007-01-03,39.52800369262695 +RTX,2007-01-04,39.565765380859375 +RTX,2007-01-05,39.44619369506836 +RTX,2007-01-08,39.76715087890625 +RTX,2007-01-09,39.31403350830078 +RTX,2007-01-10,39.452484130859375 +RTX,2007-01-11,40.088104248046875 +RTX,2007-01-12,40.541221618652344 +RTX,2007-01-16,40.61044692993164 +RTX,2007-01-17,40.79295349121094 +RTX,2007-01-18,40.84959030151367 +RTX,2007-01-19,41.019508361816406 +RTX,2007-01-22,40.33354187011719 +RTX,2007-01-23,41.62366485595703 +RTX,2007-01-24,42.057899475097656 +RTX,2007-01-25,41.66771697998047 +RTX,2007-01-26,41.56072998046875 +RTX,2007-01-29,41.3404655456543 +RTX,2007-01-30,42.13341522216797 +RTX,2007-01-31,42.80679702758789 +RTX,2007-02-01,43.15922164916992 +RTX,2007-02-02,42.79420852661133 +RTX,2007-02-05,42.64946365356445 +RTX,2007-02-06,43.0522346496582 +RTX,2007-02-07,43.11516571044922 +RTX,2007-02-08,42.82567596435547 +RTX,2007-02-09,42.52989196777344 +RTX,2007-02-12,42.19005584716797 +RTX,2007-02-13,42.290748596191406 +RTX,2007-02-14,42.90119552612305 +RTX,2007-02-15,43.37948226928711 +RTX,2007-02-16,43.22215270996094 +RTX,2007-02-20,42.87602233886719 +RTX,2007-02-21,42.52989196777344 +RTX,2007-02-22,42.47954559326172 +RTX,2007-02-23,42.51101303100586 +RTX,2007-02-26,42.309627532958984 +RTX,2007-02-27,41.19572067260742 +RTX,2007-02-28,41.308998107910156 +RTX,2007-03-01,40.98175048828125 +RTX,2007-03-02,40.497169494628906 +RTX,2007-03-05,39.98741149902344 +RTX,2007-03-06,40.39018249511719 +RTX,2007-03-07,40.440528869628906 +RTX,2007-03-08,40.62932586669922 +RTX,2007-03-09,40.59156799316406 +RTX,2007-03-12,41.126495361328125 +RTX,2007-03-13,40.47199630737305 +RTX,2007-03-14,40.748897552490234 +RTX,2007-03-15,40.52863311767578 +RTX,2007-03-16,40.65449905395508 +RTX,2007-03-19,40.95028305053711 +RTX,2007-03-20,41.05727005004883 +RTX,2007-03-21,41.648834228515625 +RTX,2007-03-22,41.58590316772461 +RTX,2007-03-23,41.994964599609375 +RTX,2007-03-26,41.7935791015625 +RTX,2007-03-27,41.60478210449219 +RTX,2007-03-28,41.13908004760742 +RTX,2007-03-29,40.89993667602539 +RTX,2007-03-30,40.90623092651367 +RTX,2007-04-02,40.730018615722656 +RTX,2007-04-03,41.076148986816406 +RTX,2007-04-04,40.862178802490234 +RTX,2007-04-05,40.862178802490234 +RTX,2007-04-09,40.94398880004883 +RTX,2007-04-10,40.56010055541992 +RTX,2007-04-11,40.32725143432617 +RTX,2007-04-12,40.74260330200195 +RTX,2007-04-13,40.93769836425781 +RTX,2007-04-16,41.40339660644531 +RTX,2007-04-17,41.648834228515625 +RTX,2007-04-18,42.11453628540039 +RTX,2007-04-19,42.3033332824707 +RTX,2007-04-20,42.46696090698242 +RTX,2007-04-23,42.655757904052734 +RTX,2007-04-24,42.64946365356445 +RTX,2007-04-25,42.81938171386719 +RTX,2007-04-26,42.57394790649414 +RTX,2007-04-27,42.599117279052734 +RTX,2007-04-30,42.24669647216797 +RTX,2007-05-01,42.624290466308594 +RTX,2007-05-02,43.04594039916992 +RTX,2007-05-03,42.75015640258789 +RTX,2007-05-04,42.79420852661133 +RTX,2007-05-07,43.45500183105469 +RTX,2007-05-08,43.008182525634766 +RTX,2007-05-09,43.27879333496094 +RTX,2007-05-10,42.80679702758789 +RTX,2007-05-11,43.03964614868164 +RTX,2007-05-14,42.951541900634766 +RTX,2007-05-15,43.1088752746582 +RTX,2007-05-16,43.09628677368164 +RTX,2007-05-17,43.65638732910156 +RTX,2007-05-18,43.54310989379883 +RTX,2007-05-21,43.373191833496094 +RTX,2007-05-22,43.555694580078125 +RTX,2007-05-23,43.329139709472656 +RTX,2007-05-24,42.95783615112305 +RTX,2007-05-25,43.18439483642578 +RTX,2007-05-29,43.41724395751953 +RTX,2007-05-30,43.69414520263672 +RTX,2007-05-31,44.39899444580078 +RTX,2007-06-01,44.543739318847656 +RTX,2007-06-04,44.568912506103516 +RTX,2007-06-05,44.52485656738281 +RTX,2007-06-06,44.00251770019531 +RTX,2007-06-07,43.34172439575195 +RTX,2007-06-08,44.197608947753906 +RTX,2007-06-11,44.166141510009766 +RTX,2007-06-12,43.845184326171875 +RTX,2007-06-13,44.512271881103516 +RTX,2007-06-14,44.858402252197266 +RTX,2007-06-15,45.31781005859375 +RTX,2007-06-18,45.431087493896484 +RTX,2007-06-19,45.13530349731445 +RTX,2007-06-20,45.204532623291016 +RTX,2007-06-21,45.28004837036133 +RTX,2007-06-22,44.92133331298828 +RTX,2007-06-25,44.852108001708984 +RTX,2007-06-26,44.41157913208008 +RTX,2007-06-27,44.99685287475586 +RTX,2007-06-28,44.73883056640625 +RTX,2007-06-29,44.63813781738281 +RTX,2007-07-02,45.60100555419922 +RTX,2007-07-03,45.6072998046875 +RTX,2007-07-05,45.38703536987305 +RTX,2007-07-06,45.68911361694336 +RTX,2007-07-09,45.63876724243164 +RTX,2007-07-10,45.35557174682617 +RTX,2007-07-11,45.94084167480469 +RTX,2007-07-12,46.56387710571289 +RTX,2007-07-13,47.19949722290039 +RTX,2007-07-16,48.25047302246094 +RTX,2007-07-17,48.35745620727539 +RTX,2007-07-18,47.551918029785156 +RTX,2007-07-19,48.57143020629883 +RTX,2007-07-20,47.84770202636719 +RTX,2007-07-23,47.9672737121582 +RTX,2007-07-24,47.03587341308594 +RTX,2007-07-25,47.319068908691406 +RTX,2007-07-26,46.85336685180664 +RTX,2007-07-27,46.123348236083984 +RTX,2007-07-30,46.337318420410156 +RTX,2007-07-31,45.92196273803711 +RTX,2007-08-01,46.97923278808594 +RTX,2007-08-02,47.048458099365234 +RTX,2007-08-03,46.52611541748047 +RTX,2007-08-06,47.105098724365234 +RTX,2007-08-07,46.66456985473633 +RTX,2007-08-08,46.60163497924805 +RTX,2007-08-09,45.544368743896484 +RTX,2007-08-10,45.991188049316406 +RTX,2007-08-13,46.57646179199219 +RTX,2007-08-14,45.802391052246094 +RTX,2007-08-15,45.07866668701172 +RTX,2007-08-16,44.73253631591797 +RTX,2007-08-17,46.45689010620117 +RTX,2007-08-20,47.01070022583008 +RTX,2007-08-21,45.90308380126953 +RTX,2007-08-22,46.48835754394531 +RTX,2007-08-23,46.129642486572266 +RTX,2007-08-24,46.77784729003906 +RTX,2007-08-27,46.393959045410156 +RTX,2007-08-28,45.31151580810547 +RTX,2007-08-29,46.790435791015625 +RTX,2007-08-30,46.469478607177734 +RTX,2007-08-31,46.966644287109375 +RTX,2007-09-04,46.84077835083008 +RTX,2007-09-05,46.22404098510742 +RTX,2007-09-06,47.20579147338867 +RTX,2007-09-07,46.438011169433594 +RTX,2007-09-10,46.8785400390625 +RTX,2007-09-11,46.991817474365234 +RTX,2007-09-12,47.09880447387695 +RTX,2007-09-13,47.21208190917969 +RTX,2007-09-14,47.916927337646484 +RTX,2007-09-17,47.721839904785156 +RTX,2007-09-18,49.188167572021484 +RTX,2007-09-19,49.65386962890625 +RTX,2007-09-20,49.5468864440918 +RTX,2007-09-21,49.98741149902344 +RTX,2007-09-24,49.52171325683594 +RTX,2007-09-25,50.30207824707031 +RTX,2007-09-26,50.47199630737305 +RTX,2007-09-27,50.780364990234375 +RTX,2007-09-28,50.6482048034668 +RTX,2007-10-01,51.648834228515625 +RTX,2007-10-02,50.73631286621094 +RTX,2007-10-03,50.138450622558594 +RTX,2007-10-04,50.402767181396484 +RTX,2007-10-05,50.87476348876953 +RTX,2007-10-08,50.57268524169922 +RTX,2007-10-09,51.101322174072266 +RTX,2007-10-10,50.66079330444336 +RTX,2007-10-11,49.8741340637207 +RTX,2007-10-12,50.547515869140625 +RTX,2007-10-15,50.26431655883789 +RTX,2007-10-16,50.1258659362793 +RTX,2007-10-17,48.33228302001953 +RTX,2007-10-18,48.728759765625 +RTX,2007-10-19,47.82882308959961 +RTX,2007-10-22,47.70295715332031 +RTX,2007-10-23,47.84141159057617 +RTX,2007-10-24,48.13719177246094 +RTX,2007-10-25,47.652610778808594 +RTX,2007-10-26,47.47639846801758 +RTX,2007-10-29,47.690372467041016 +RTX,2007-10-30,47.715545654296875 +RTX,2007-10-31,48.20012664794922 +RTX,2007-11-01,47.023284912109375 +RTX,2007-11-02,47.608558654785156 +RTX,2007-11-05,47.898048400878906 +RTX,2007-11-06,48.2190055847168 +RTX,2007-11-07,46.85966110229492 +RTX,2007-11-08,47.01070022583008 +RTX,2007-11-09,46.26179885864258 +RTX,2007-11-12,46.52611541748047 +RTX,2007-11-13,47.40717315673828 +RTX,2007-11-14,47.14915084838867 +RTX,2007-11-15,46.53870391845703 +RTX,2007-11-16,46.758968353271484 +RTX,2007-11-19,46.27438735961914 +RTX,2007-11-20,46.77155303955078 +RTX,2007-11-21,45.802391052246094 +RTX,2007-11-23,46.2303352355957 +RTX,2007-11-26,45.73945999145508 +RTX,2007-11-27,46.57017135620117 +RTX,2007-11-28,47.73442459106445 +RTX,2007-11-29,47.47639846801758 +RTX,2007-11-30,47.054752349853516 +RTX,2007-12-03,47.15544509887695 +RTX,2007-12-04,47.04216384887695 +RTX,2007-12-05,48.36375045776367 +RTX,2007-12-06,49.08118438720703 +RTX,2007-12-07,49.13153076171875 +RTX,2007-12-10,49.60981750488281 +RTX,2007-12-11,48.0931396484375 +RTX,2007-12-12,48.319698333740234 +RTX,2007-12-13,48.842037200927734 +RTX,2007-12-14,48.263057708740234 +RTX,2007-12-17,47.22467041015625 +RTX,2007-12-18,47.77847671508789 +RTX,2007-12-19,47.70295715332031 +RTX,2007-12-20,48.0805549621582 +RTX,2007-12-21,48.980491638183594 +RTX,2007-12-24,49.20075607299805 +RTX,2007-12-26,48.97419738769531 +RTX,2007-12-27,48.35745620727539 +RTX,2007-12-28,48.37633514404297 +RTX,2007-12-31,48.16865921020508 +RTX,2008-01-02,47.3316535949707 +RTX,2008-01-03,48.005035400390625 +RTX,2008-01-04,47.21208190917969 +RTX,2008-01-07,46.991817474365234 +RTX,2008-01-08,45.179359436035156 +RTX,2008-01-09,45.28634262084961 +RTX,2008-01-10,45.55695343017578 +RTX,2008-01-11,45.110130310058594 +RTX,2008-01-14,45.431087493896484 +RTX,2008-01-15,44.908748626708984 +RTX,2008-01-16,44.70736312866211 +RTX,2008-01-17,42.85084915161133 +RTX,2008-01-18,42.82567596435547 +RTX,2008-01-22,42.315921783447266 +RTX,2008-01-23,44.66960525512695 +RTX,2008-01-24,45.6639404296875 +RTX,2008-01-25,45.783512115478516 +RTX,2008-01-28,46.40025329589844 +RTX,2008-01-29,46.05412292480469 +RTX,2008-01-30,45.783512115478516 +RTX,2008-01-31,46.11075973510742 +RTX,2008-02-01,46.645687103271484 +RTX,2008-02-04,46.60163497924805 +RTX,2008-02-05,45.53178024291992 +RTX,2008-02-06,45.229705810546875 +RTX,2008-02-07,44.97797393798828 +RTX,2008-02-08,44.9024543762207 +RTX,2008-02-11,45.0409049987793 +RTX,2008-02-12,45.82756423950195 +RTX,2008-02-13,46.26809310913086 +RTX,2008-02-14,45.720577239990234 +RTX,2008-02-15,45.01573181152344 +RTX,2008-02-19,45.28004837036133 +RTX,2008-02-20,45.34298324584961 +RTX,2008-02-21,44.61296463012695 +RTX,2008-02-22,45.456260681152344 +RTX,2008-02-25,46.19886779785156 +RTX,2008-02-26,46.123348236083984 +RTX,2008-02-27,45.89678955078125 +RTX,2008-02-28,45.41850280761719 +RTX,2008-02-29,44.37382125854492 +RTX,2008-03-03,43.67526626586914 +RTX,2008-03-04,43.36060333251953 +RTX,2008-03-05,43.8829460144043 +RTX,2008-03-06,43.316551208496094 +RTX,2008-03-07,42.4732551574707 +RTX,2008-03-10,41.680301666259766 +RTX,2008-03-11,43.027061462402344 +RTX,2008-03-12,42.920074462890625 +RTX,2008-03-13,43.11516571044922 +RTX,2008-03-14,42.6117057800293 +RTX,2008-03-17,42.51730728149414 +RTX,2008-03-18,43.94587707519531 +RTX,2008-03-19,43.272499084472656 +RTX,2008-03-20,43.42982864379883 +RTX,2008-03-24,44.2668342590332 +RTX,2008-03-25,44.15355682373047 +RTX,2008-03-26,43.80742645263672 +RTX,2008-03-27,43.68156051635742 +RTX,2008-03-28,43.14033889770508 +RTX,2008-03-31,43.31025695800781 +RTX,2008-04-01,44.833229064941406 +RTX,2008-04-02,44.795467376708984 +RTX,2008-04-03,44.531150817871094 +RTX,2008-04-04,45.141597747802734 +RTX,2008-04-07,45.179359436035156 +RTX,2008-04-08,45.18564987182617 +RTX,2008-04-09,44.562618255615234 +RTX,2008-04-10,45.21711730957031 +RTX,2008-04-11,43.757080078125 +RTX,2008-04-14,44.04656982421875 +RTX,2008-04-15,44.58149719238281 +RTX,2008-04-16,45.70799255371094 +RTX,2008-04-17,44.55002975463867 +RTX,2008-04-18,45.63247299194336 +RTX,2008-04-21,45.36815643310547 +RTX,2008-04-22,44.9590950012207 +RTX,2008-04-23,45.223411560058594 +RTX,2008-04-24,45.752044677734375 +RTX,2008-04-25,45.73945999145508 +RTX,2008-04-28,45.96601486206055 +RTX,2008-04-29,46.01007080078125 +RTX,2008-04-30,45.6072998046875 +RTX,2008-05-01,46.88483428955078 +RTX,2008-05-02,47.262428283691406 +RTX,2008-05-05,46.96035385131836 +RTX,2008-05-06,46.998111724853516 +RTX,2008-05-07,45.95972442626953 +RTX,2008-05-08,46.60792922973633 +RTX,2008-05-09,46.02265548706055 +RTX,2008-05-12,46.92888641357422 +RTX,2008-05-13,47.14915084838867 +RTX,2008-05-14,47.30018997192383 +RTX,2008-05-15,46.7526741027832 +RTX,2008-05-16,46.54499816894531 +RTX,2008-05-19,46.79672622680664 +RTX,2008-05-20,46.19257354736328 +RTX,2008-05-21,45.32410430908203 +RTX,2008-05-22,45.21082305908203 +RTX,2008-05-23,44.05915832519531 +RTX,2008-05-27,44.55632400512695 +RTX,2008-05-28,44.197608947753906 +RTX,2008-05-29,44.197608947753906 +RTX,2008-05-30,44.70736312866211 +RTX,2008-06-02,44.512271881103516 +RTX,2008-06-03,43.901824951171875 +RTX,2008-06-04,43.587162017822266 +RTX,2008-06-05,44.03398513793945 +RTX,2008-06-06,42.17117691040039 +RTX,2008-06-09,42.51101303100586 +RTX,2008-06-10,42.21522903442383 +RTX,2008-06-11,41.944618225097656 +RTX,2008-06-12,42.74386215209961 +RTX,2008-06-13,43.14663314819336 +RTX,2008-06-16,43.348018646240234 +RTX,2008-06-17,43.0522346496582 +RTX,2008-06-18,42.83826446533203 +RTX,2008-06-19,43.31025695800781 +RTX,2008-06-20,43.297672271728516 +RTX,2008-06-23,43.31025695800781 +RTX,2008-06-24,42.894901275634766 +RTX,2008-06-25,41.54814147949219 +RTX,2008-06-26,39.515419006347656 +RTX,2008-06-27,38.48332214355469 +RTX,2008-06-30,38.82945251464844 +RTX,2008-07-01,38.187538146972656 +RTX,2008-07-02,37.57080078125 +RTX,2008-07-03,38.42039108276367 +RTX,2008-07-07,38.12460708618164 +RTX,2008-07-08,38.873504638671875 +RTX,2008-07-09,38.46444320678711 +RTX,2008-07-10,39.12523651123047 +RTX,2008-07-11,38.19383239746094 +RTX,2008-07-14,38.42039108276367 +RTX,2008-07-15,37.80994415283203 +RTX,2008-07-16,38.45814895629883 +RTX,2008-07-17,40.717430114746094 +RTX,2008-07-18,40.33354187011719 +RTX,2008-07-21,40.30836868286133 +RTX,2008-07-22,41.076148986816406 +RTX,2008-07-23,41.3971061706543 +RTX,2008-07-24,40.402767181396484 +RTX,2008-07-25,41.05097579956055 +RTX,2008-07-28,40.32095718383789 +RTX,2008-07-29,41.23347854614258 +RTX,2008-07-30,41.69289016723633 +RTX,2008-07-31,40.26431655883789 +RTX,2008-08-01,40.0 +RTX,2008-08-04,40.1258659362793 +RTX,2008-08-05,41.24606704711914 +RTX,2008-08-06,41.88168716430664 +RTX,2008-08-07,40.74260330200195 +RTX,2008-08-08,42.076778411865234 +RTX,2008-08-11,42.3033332824707 +RTX,2008-08-12,41.85651397705078 +RTX,2008-08-13,41.59849166870117 +RTX,2008-08-14,41.61107635498047 +RTX,2008-08-15,42.03901672363281 +RTX,2008-08-18,41.42856979370117 +RTX,2008-08-19,40.87476348876953 +RTX,2008-08-20,40.748897552490234 +RTX,2008-08-21,40.409061431884766 +RTX,2008-08-22,41.52296829223633 +RTX,2008-08-25,40.88105773925781 +RTX,2008-08-26,40.837005615234375 +RTX,2008-08-27,40.93769836425781 +RTX,2008-08-28,41.988670349121094 +RTX,2008-08-29,41.27753448486328 +RTX,2008-09-02,41.63624954223633 +RTX,2008-09-03,42.42919921875 +RTX,2008-09-04,40.830711364746094 +RTX,2008-09-05,40.32725143432617 +RTX,2008-09-08,41.3971061706543 +RTX,2008-09-09,40.34613037109375 +RTX,2008-09-10,39.848960876464844 +RTX,2008-09-11,40.23284912109375 +RTX,2008-09-12,40.5663948059082 +RTX,2008-09-15,39.72309494018555 +RTX,2008-09-16,39.71680450439453 +RTX,2008-09-17,38.2064208984375 +RTX,2008-09-18,39.326622009277344 +RTX,2008-09-19,40.465702056884766 +RTX,2008-09-22,38.77910614013672 +RTX,2008-09-23,37.85399627685547 +RTX,2008-09-24,37.5267448425293 +RTX,2008-09-25,37.23725509643555 +RTX,2008-09-26,38.300819396972656 +RTX,2008-09-29,35.65764617919922 +RTX,2008-09-30,37.79735565185547 +RTX,2008-10-01,37.20579147338867 +RTX,2008-10-02,34.60037612915039 +RTX,2008-10-03,34.52485656738281 +RTX,2008-10-06,33.13404846191406 +RTX,2008-10-07,31.54184913635254 +RTX,2008-10-08,31.26494789123535 +RTX,2008-10-09,29.156702041625977 +RTX,2008-10-10,29.97482681274414 +RTX,2008-10-13,34.06544876098633 +RTX,2008-10-14,33.058528900146484 +RTX,2008-10-15,30.994335174560547 +RTX,2008-10-16,33.27879333496094 +RTX,2008-10-17,31.91315269470215 +RTX,2008-10-20,32.869728088378906 +RTX,2008-10-21,32.06418991088867 +RTX,2008-10-22,30.58527374267578 +RTX,2008-10-23,30.64191246032715 +RTX,2008-10-24,29.773441314697266 +RTX,2008-10-27,28.4329776763916 +RTX,2008-10-28,32.278160095214844 +RTX,2008-10-29,32.77532958984375 +RTX,2008-10-30,33.71302795410156 +RTX,2008-10-31,34.587791442871094 +RTX,2008-11-03,34.140968322753906 +RTX,2008-11-04,36.02894973754883 +RTX,2008-11-05,33.77595901489258 +RTX,2008-11-06,31.8502197265625 +RTX,2008-11-07,32.605411529541016 +RTX,2008-11-10,32.84455490112305 +RTX,2008-11-11,32.599117279052734 +RTX,2008-11-12,30.843297958374023 +RTX,2008-11-13,32.90119552612305 +RTX,2008-11-14,31.61107635498047 +RTX,2008-11-17,30.30207633972168 +RTX,2008-11-18,31.038389205932617 +RTX,2008-11-19,28.942731857299805 +RTX,2008-11-20,27.19949722290039 +RTX,2008-11-21,29.37067222595215 +RTX,2008-11-24,30.906230926513672 +RTX,2008-11-25,29.66016387939453 +RTX,2008-11-26,30.03775978088379 +RTX,2008-11-28,30.541221618652344 +RTX,2008-12-01,28.709880828857422 +RTX,2008-12-02,28.986783981323242 +RTX,2008-12-03,29.779735565185547 +RTX,2008-12-04,29.67904281616211 +RTX,2008-12-05,30.843297958374023 +RTX,2008-12-08,30.61673927307129 +RTX,2008-12-09,30.188798904418945 +RTX,2008-12-10,30.213970184326172 +RTX,2008-12-11,29.62869644165039 +RTX,2008-12-12,30.723726272583008 +RTX,2008-12-15,31.23348045349121 +RTX,2008-12-16,32.51730728149414 +RTX,2008-12-17,31.84392738342285 +RTX,2008-12-18,31.976085662841797 +RTX,2008-12-19,32.32850646972656 +RTX,2008-12-22,32.56135940551758 +RTX,2008-12-23,31.85651397705078 +RTX,2008-12-24,32.19005584716797 +RTX,2008-12-26,32.17747116088867 +RTX,2008-12-29,32.3033332824707 +RTX,2008-12-30,33.37948226928711 +RTX,2008-12-31,33.73190689086914 +RTX,2009-01-02,34.58149719238281 +RTX,2009-01-05,34.17243576049805 +RTX,2009-01-06,34.537445068359375 +RTX,2009-01-07,33.68156051635742 +RTX,2009-01-08,33.67526626586914 +RTX,2009-01-09,33.16551208496094 +RTX,2009-01-12,32.951541900634766 +RTX,2009-01-13,31.969791412353516 +RTX,2009-01-14,31.485210418701172 +RTX,2009-01-15,31.271240234375 +RTX,2009-01-16,32.15858840942383 +RTX,2009-01-20,31.063562393188477 +RTX,2009-01-21,30.994335174560547 +RTX,2009-01-22,30.805538177490234 +RTX,2009-01-23,29.836374282836914 +RTX,2009-01-26,30.62932777404785 +RTX,2009-01-27,30.9880428314209 +RTX,2009-01-28,31.88168716430664 +RTX,2009-01-29,30.6356201171875 +RTX,2009-01-30,30.201385498046875 +RTX,2009-02-02,29.918188095092773 +RTX,2009-02-03,30.402769088745117 +RTX,2009-02-04,29.911893844604492 +RTX,2009-02-05,30.23914337158203 +RTX,2009-02-06,30.855884552001953 +RTX,2009-02-09,31.22718620300293 +RTX,2009-02-10,29.616111755371094 +RTX,2009-02-11,29.968534469604492 +RTX,2009-02-12,29.521711349487305 +RTX,2009-02-13,29.634990692138672 +RTX,2009-02-17,28.74764060974121 +RTX,2009-02-18,28.225299835205078 +RTX,2009-02-19,28.14348602294922 +RTX,2009-02-20,27.684078216552734 +RTX,2009-02-23,26.651981353759766 +RTX,2009-02-24,27.061044692993164 +RTX,2009-02-25,26.129640579223633 +RTX,2009-02-26,25.865324020385742 +RTX,2009-02-27,25.695405960083008 +RTX,2009-03-02,24.650724411010742 +RTX,2009-03-03,24.260541915893555 +RTX,2009-03-04,24.64443016052246 +RTX,2009-03-05,23.864065170288086 +RTX,2009-03-06,24.254247665405273 +RTX,2009-03-09,23.637508392333984 +RTX,2009-03-10,25.67023277282715 +RTX,2009-03-11,25.840150833129883 +RTX,2009-03-12,26.30585289001465 +RTX,2009-03-13,25.531780242919922 +RTX,2009-03-16,25.877910614013672 +RTX,2009-03-17,26.24921226501465 +RTX,2009-03-18,26.356199264526367 +RTX,2009-03-19,25.833858489990234 +RTX,2009-03-20,25.506607055664062 +RTX,2009-03-23,27.363121032714844 +RTX,2009-03-24,27.19320297241211 +RTX,2009-03-25,27.49527931213379 +RTX,2009-03-26,28.615480422973633 +RTX,2009-03-27,27.992448806762695 +RTX,2009-03-30,26.809314727783203 +RTX,2009-03-31,27.048458099365234 +RTX,2009-04-01,27.614852905273438 +RTX,2009-04-02,28.911264419555664 +RTX,2009-04-03,28.71617317199707 +RTX,2009-04-06,29.144115447998047 +RTX,2009-04-07,28.42038917541504 +RTX,2009-04-08,28.08055305480957 +RTX,2009-04-09,29.76085662841797 +RTX,2009-04-13,29.194461822509766 +RTX,2009-04-14,28.665828704833984 +RTX,2009-04-15,29.42731285095215 +RTX,2009-04-16,29.893014907836914 +RTX,2009-04-17,29.779735565185547 +RTX,2009-04-20,28.829452514648438 +RTX,2009-04-21,30.201385498046875 +RTX,2009-04-22,29.509124755859375 +RTX,2009-04-23,30.232851028442383 +RTX,2009-04-24,31.069854736328125 +RTX,2009-04-27,30.497167587280273 +RTX,2009-04-28,30.188798904418945 +RTX,2009-04-29,30.780364990234375 +RTX,2009-04-30,30.736312866210938 +RTX,2009-05-01,31.16425323486328 +RTX,2009-05-04,32.20893478393555 +RTX,2009-05-05,32.61800003051758 +RTX,2009-05-06,32.90748977661133 +RTX,2009-05-07,32.54877471923828 +RTX,2009-05-08,33.700439453125 +RTX,2009-05-11,33.03964614868164 +RTX,2009-05-12,33.25362014770508 +RTX,2009-05-13,31.8502197265625 +RTX,2009-05-14,32.4166145324707 +RTX,2009-05-15,32.27186965942383 +RTX,2009-05-18,33.34172439575195 +RTX,2009-05-19,32.913780212402344 +RTX,2009-05-20,32.56135940551758 +RTX,2009-05-21,31.944618225097656 +RTX,2009-05-22,32.12083053588867 +RTX,2009-05-26,33.1906852722168 +RTX,2009-05-27,32.372562408447266 +RTX,2009-05-28,32.96412658691406 +RTX,2009-05-29,33.1088752746582 +RTX,2009-06-01,34.78288269042969 +RTX,2009-06-02,34.97797393798828 +RTX,2009-06-03,34.41787338256836 +RTX,2009-06-04,34.69477844238281 +RTX,2009-06-05,35.487728118896484 +RTX,2009-06-08,35.5506591796875 +RTX,2009-06-09,34.94021224975586 +RTX,2009-06-10,34.92762756347656 +RTX,2009-06-11,34.9590950012207 +RTX,2009-06-12,35.141597747802734 +RTX,2009-06-15,34.43675231933594 +RTX,2009-06-16,34.34864807128906 +RTX,2009-06-17,34.41157913208008 +RTX,2009-06-18,34.568912506103516 +RTX,2009-06-19,34.10950469970703 +RTX,2009-06-22,33.08999252319336 +RTX,2009-06-23,32.624290466308594 +RTX,2009-06-24,31.976085662841797 +RTX,2009-06-25,32.74386215209961 +RTX,2009-06-26,32.44178771972656 +RTX,2009-06-29,33.02076721191406 +RTX,2009-06-30,32.69981002807617 +RTX,2009-07-01,32.90119552612305 +RTX,2009-07-02,31.617368698120117 +RTX,2009-07-06,32.0327262878418 +RTX,2009-07-07,31.107614517211914 +RTX,2009-07-08,31.26494789123535 +RTX,2009-07-09,31.24606704711914 +RTX,2009-07-10,31.23977279663086 +RTX,2009-07-13,32.3599739074707 +RTX,2009-07-14,32.46066665649414 +RTX,2009-07-15,33.8263053894043 +RTX,2009-07-16,33.964759826660156 +RTX,2009-07-17,33.85777282714844 +RTX,2009-07-20,34.594085693359375 +RTX,2009-07-21,33.964759826660156 +RTX,2009-07-22,33.42982864379883 +RTX,2009-07-23,33.59345626831055 +RTX,2009-07-24,32.869728088378906 +RTX,2009-07-27,32.79420852661133 +RTX,2009-07-28,33.001888275146484 +RTX,2009-07-29,33.48017501831055 +RTX,2009-07-30,34.12838363647461 +RTX,2009-07-31,34.279422760009766 +RTX,2009-08-03,34.72624206542969 +RTX,2009-08-04,34.480804443359375 +RTX,2009-08-05,34.12208938598633 +RTX,2009-08-06,34.65072250366211 +RTX,2009-08-07,34.98426818847656 +RTX,2009-08-10,35.173065185546875 +RTX,2009-08-11,35.0975456237793 +RTX,2009-08-12,36.60792922973633 +RTX,2009-08-13,36.123348236083984 +RTX,2009-08-14,36.00377655029297 +RTX,2009-08-17,35.32410430908203 +RTX,2009-08-18,35.752044677734375 +RTX,2009-08-19,35.24229049682617 +RTX,2009-08-20,36.035240173339844 +RTX,2009-08-21,36.9477653503418 +RTX,2009-08-24,37.319068908691406 +RTX,2009-08-25,37.577091217041016 +RTX,2009-08-26,37.61485290527344 +RTX,2009-08-27,37.76588821411133 +RTX,2009-08-28,37.53303909301758 +RTX,2009-08-31,37.35682678222656 +RTX,2009-09-01,37.16802978515625 +RTX,2009-09-02,37.03587341308594 +RTX,2009-09-03,37.53933334350586 +RTX,2009-09-04,38.08684539794922 +RTX,2009-09-08,37.998741149902344 +RTX,2009-09-09,38.53996276855469 +RTX,2009-09-10,38.986785888671875 +RTX,2009-09-11,39.01195526123047 +RTX,2009-09-14,38.74134826660156 +RTX,2009-09-15,38.57143020629883 +RTX,2009-09-16,38.986785888671875 +RTX,2009-09-17,39.34550094604492 +RTX,2009-09-18,39.534297943115234 +RTX,2009-09-21,39.43989944458008 +RTX,2009-09-22,39.792320251464844 +RTX,2009-09-23,39.483951568603516 +RTX,2009-09-24,39.23222351074219 +RTX,2009-09-25,38.728759765625 +RTX,2009-09-28,38.79169464111328 +RTX,2009-09-29,38.584014892578125 +RTX,2009-09-30,38.344871520996094 +RTX,2009-10-01,37.75330352783203 +RTX,2009-10-02,37.5267448425293 +RTX,2009-10-05,38.030208587646484 +RTX,2009-10-06,38.69729232788086 +RTX,2009-10-07,38.43297576904297 +RTX,2009-10-08,38.879798889160156 +RTX,2009-10-09,39.12523651123047 +RTX,2009-10-12,38.68470764160156 +RTX,2009-10-13,38.99937057495117 +RTX,2009-10-14,40.1258659362793 +RTX,2009-10-15,40.52863311767578 +RTX,2009-10-16,40.837005615234375 +RTX,2009-10-19,41.18313217163086 +RTX,2009-10-20,41.157962799072266 +RTX,2009-10-21,41.157962799072266 +RTX,2009-10-22,41.472625732421875 +RTX,2009-10-23,41.415985107421875 +RTX,2009-10-26,40.79924392700195 +RTX,2009-10-27,40.33354187011719 +RTX,2009-10-28,39.40214157104492 +RTX,2009-10-29,40.01258850097656 +RTX,2009-10-30,38.672119140625 +RTX,2009-11-02,39.4336051940918 +RTX,2009-11-03,39.773441314697266 +RTX,2009-11-04,40.01258850097656 +RTX,2009-11-05,41.18942642211914 +RTX,2009-11-06,40.95028305053711 +RTX,2009-11-09,41.994964599609375 +RTX,2009-11-10,41.994964599609375 +RTX,2009-11-11,42.14600372314453 +RTX,2009-11-12,41.9760856628418 +RTX,2009-11-13,42.78791809082031 +RTX,2009-11-16,43.637508392333984 +RTX,2009-11-17,44.008811950683594 +RTX,2009-11-18,43.3039665222168 +RTX,2009-11-19,42.80050277709961 +RTX,2009-11-20,42.77532958984375 +RTX,2009-11-23,43.25362014770508 +RTX,2009-11-24,42.96412658691406 +RTX,2009-11-25,42.98929977416992 +RTX,2009-11-27,42.290748596191406 +RTX,2009-11-30,42.315921783447266 +RTX,2009-12-01,42.79420852661133 +RTX,2009-12-02,42.88861083984375 +RTX,2009-12-03,42.32850646972656 +RTX,2009-12-04,42.9955940246582 +RTX,2009-12-07,43.33543014526367 +RTX,2009-12-08,42.9389533996582 +RTX,2009-12-09,42.422908782958984 +RTX,2009-12-10,42.75015640258789 +RTX,2009-12-11,43.67526626586914 +RTX,2009-12-14,43.99622344970703 +RTX,2009-12-15,44.2101936340332 +RTX,2009-12-16,44.2101936340332 +RTX,2009-12-17,43.78854751586914 +RTX,2009-12-18,43.71302795410156 +RTX,2009-12-21,43.65009307861328 +RTX,2009-12-22,43.643802642822266 +RTX,2009-12-23,43.74449157714844 +RTX,2009-12-24,44.279422760009766 +RTX,2009-12-28,44.34235382080078 +RTX,2009-12-29,44.241661071777344 +RTX,2009-12-30,44.36123275756836 +RTX,2009-12-31,43.68156051635742 +RTX,2010-01-04,45.07866668701172 +RTX,2010-01-05,44.4052848815918 +RTX,2010-01-06,44.17243576049805 +RTX,2010-01-07,44.36123275756836 +RTX,2010-01-08,44.4493408203125 +RTX,2010-01-11,45.412208557128906 +RTX,2010-01-12,45.147891998291016 +RTX,2010-01-13,45.6639404296875 +RTX,2010-01-14,45.82126998901367 +RTX,2010-01-15,45.30522155761719 +RTX,2010-01-19,45.494022369384766 +RTX,2010-01-20,44.95280075073242 +RTX,2010-01-21,44.13467788696289 +RTX,2010-01-22,43.47388458251953 +RTX,2010-01-25,43.16551208496094 +RTX,2010-01-26,43.08999252319336 +RTX,2010-01-27,42.54877471923828 +RTX,2010-01-28,42.397735595703125 +RTX,2010-01-29,42.46696090698242 +RTX,2010-02-01,42.51101303100586 +RTX,2010-02-02,42.81309127807617 +RTX,2010-02-03,42.945247650146484 +RTX,2010-02-04,41.77470016479492 +RTX,2010-02-05,41.8502197265625 +RTX,2010-02-08,41.157962799072266 +RTX,2010-02-09,41.86280822753906 +RTX,2010-02-10,41.93832778930664 +RTX,2010-02-11,41.98237991333008 +RTX,2010-02-12,41.3404655456543 +RTX,2010-02-16,41.74323654174805 +RTX,2010-02-17,42.38514709472656 +RTX,2010-02-18,42.86343765258789 +RTX,2010-02-19,43.1214599609375 +RTX,2010-02-22,43.04594039916992 +RTX,2010-02-23,42.662052154541016 +RTX,2010-02-24,43.18439483642578 +RTX,2010-02-25,43.215858459472656 +RTX,2010-02-26,43.20327377319336 +RTX,2010-03-01,43.8263053894043 +RTX,2010-03-02,43.895530700683594 +RTX,2010-03-03,43.80113220214844 +RTX,2010-03-04,44.28571319580078 +RTX,2010-03-05,44.83952331542969 +RTX,2010-03-08,44.531150817871094 +RTX,2010-03-09,45.173065185546875 +RTX,2010-03-10,45.179359436035156 +RTX,2010-03-11,45.33668899536133 +RTX,2010-03-12,45.01573181152344 +RTX,2010-03-15,45.21082305908203 +RTX,2010-03-16,45.56324768066406 +RTX,2010-03-17,45.431087493896484 +RTX,2010-03-18,45.62617874145508 +RTX,2010-03-19,46.091880798339844 +RTX,2010-03-22,45.69540786743164 +RTX,2010-03-23,45.99748229980469 +RTX,2010-03-24,45.96601486206055 +RTX,2010-03-25,46.11075973510742 +RTX,2010-03-26,46.331024169921875 +RTX,2010-03-29,46.57017135620117 +RTX,2010-03-30,46.651981353759766 +RTX,2010-03-31,46.32473373413086 +RTX,2010-04-01,46.651981353759766 +RTX,2010-04-05,47.105098724365234 +RTX,2010-04-06,46.991817474365234 +RTX,2010-04-07,46.56387710571289 +RTX,2010-04-08,46.381370544433594 +RTX,2010-04-09,46.56387710571289 +RTX,2010-04-12,46.419132232666016 +RTX,2010-04-13,46.2303352355957 +RTX,2010-04-14,46.57017135620117 +RTX,2010-04-15,46.95405960083008 +RTX,2010-04-16,46.37508010864258 +RTX,2010-04-19,46.419132232666016 +RTX,2010-04-20,46.6960334777832 +RTX,2010-04-21,48.41409683227539 +RTX,2010-04-22,48.09943389892578 +RTX,2010-04-23,48.12460708618164 +RTX,2010-04-26,48.0805549621582 +RTX,2010-04-27,46.77155303955078 +RTX,2010-04-28,46.98552322387695 +RTX,2010-04-29,47.84141159057617 +RTX,2010-04-30,47.16802978515625 +RTX,2010-05-03,48.005035400390625 +RTX,2010-05-04,46.670860290527344 +RTX,2010-05-05,46.3121452331543 +RTX,2010-05-06,44.833229064941406 +RTX,2010-05-07,43.71302795410156 +RTX,2010-05-10,45.96601486206055 +RTX,2010-05-11,46.02265548706055 +RTX,2010-05-12,46.035240173339844 +RTX,2010-05-13,45.85273742675781 +RTX,2010-05-14,45.04719924926758 +RTX,2010-05-17,44.70106887817383 +RTX,2010-05-18,44.480804443359375 +RTX,2010-05-19,43.643802642822266 +RTX,2010-05-20,41.80616760253906 +RTX,2010-05-21,41.812461853027344 +RTX,2010-05-24,41.61737060546875 +RTX,2010-05-25,41.63624954223633 +RTX,2010-05-26,41.62995529174805 +RTX,2010-05-27,42.86343765258789 +RTX,2010-05-28,42.404029846191406 +RTX,2010-06-01,41.56702423095703 +RTX,2010-06-02,42.45437240600586 +RTX,2010-06-03,42.69981002807617 +RTX,2010-06-04,40.99433517456055 +RTX,2010-06-07,39.78602981567383 +RTX,2010-06-08,40.409061431884766 +RTX,2010-06-09,39.911895751953125 +RTX,2010-06-10,41.214599609375 +RTX,2010-06-11,41.680301666259766 +RTX,2010-06-14,42.101951599121094 +RTX,2010-06-15,43.17180633544922 +RTX,2010-06-16,43.16551208496094 +RTX,2010-06-17,43.14663314819336 +RTX,2010-06-18,43.53681564331055 +RTX,2010-06-21,43.65638732910156 +RTX,2010-06-22,42.78791809082031 +RTX,2010-06-23,42.78791809082031 +RTX,2010-06-24,42.38514709472656 +RTX,2010-06-25,42.70610427856445 +RTX,2010-06-28,42.23411178588867 +RTX,2010-06-29,40.887351989746094 +RTX,2010-06-30,40.84959030151367 +RTX,2010-07-01,40.522342681884766 +RTX,2010-07-02,40.459407806396484 +RTX,2010-07-06,40.6482048034668 +RTX,2010-07-07,41.88168716430664 +RTX,2010-07-08,42.309627532958984 +RTX,2010-07-09,42.48583984375 +RTX,2010-07-12,41.963497161865234 +RTX,2010-07-13,42.64317321777344 +RTX,2010-07-14,42.80050277709961 +RTX,2010-07-15,42.88861083984375 +RTX,2010-07-16,41.55443572998047 +RTX,2010-07-19,41.7809944152832 +RTX,2010-07-20,42.50471878051758 +RTX,2010-07-21,42.18376159667969 +RTX,2010-07-22,43.757080078125 +RTX,2010-07-23,44.619258880615234 +RTX,2010-07-26,45.05349349975586 +RTX,2010-07-27,44.73883056640625 +RTX,2010-07-28,44.75141525268555 +RTX,2010-07-29,44.776588439941406 +RTX,2010-07-30,44.74512481689453 +RTX,2010-08-02,45.69540786743164 +RTX,2010-08-03,45.33039474487305 +RTX,2010-08-04,45.7331657409668 +RTX,2010-08-05,46.066707611083984 +RTX,2010-08-06,45.77092361450195 +RTX,2010-08-09,46.16110610961914 +RTX,2010-08-10,46.186279296875 +RTX,2010-08-11,44.852108001708984 +RTX,2010-08-12,44.41787338256836 +RTX,2010-08-13,44.49339294433594 +RTX,2010-08-16,44.273128509521484 +RTX,2010-08-17,44.37382125854492 +RTX,2010-08-18,44.008811950683594 +RTX,2010-08-19,43.11516571044922 +RTX,2010-08-20,42.869728088378906 +RTX,2010-08-23,42.3033332824707 +RTX,2010-08-24,41.32158660888672 +RTX,2010-08-25,41.069854736328125 +RTX,2010-08-26,40.93769836425781 +RTX,2010-08-27,41.89427185058594 +RTX,2010-08-30,41.151668548583984 +RTX,2010-08-31,41.038387298583984 +RTX,2010-09-01,42.397735595703125 +RTX,2010-09-02,42.44178771972656 +RTX,2010-09-03,42.95783615112305 +RTX,2010-09-07,42.78162384033203 +RTX,2010-09-08,43.08999252319336 +RTX,2010-09-09,43.18439483642578 +RTX,2010-09-10,43.354312896728516 +RTX,2010-09-13,43.291378021240234 +RTX,2010-09-14,43.2473258972168 +RTX,2010-09-15,42.96412658691406 +RTX,2010-09-16,43.12775421142578 +RTX,2010-09-17,43.757080078125 +RTX,2010-09-20,44.28571319580078 +RTX,2010-09-21,44.430458068847656 +RTX,2010-09-22,44.41787338256836 +RTX,2010-09-23,43.926998138427734 +RTX,2010-09-24,44.99685287475586 +RTX,2010-09-27,44.62554931640625 +RTX,2010-09-28,45.05978775024414 +RTX,2010-09-29,44.99055862426758 +RTX,2010-09-30,44.826934814453125 +RTX,2010-10-01,44.76400375366211 +RTX,2010-10-04,44.38640594482422 +RTX,2010-10-05,45.63247299194336 +RTX,2010-10-06,45.859031677246094 +RTX,2010-10-07,45.802391052246094 +RTX,2010-10-08,45.88420486450195 +RTX,2010-10-11,45.89678955078125 +RTX,2010-10-12,45.92825698852539 +RTX,2010-10-13,46.683448791503906 +RTX,2010-10-14,46.66456985473633 +RTX,2010-10-15,46.63310241699219 +RTX,2010-10-18,46.92259216308594 +RTX,2010-10-19,46.32473373413086 +RTX,2010-10-20,46.51982498168945 +RTX,2010-10-21,47.18061828613281 +RTX,2010-10-22,47.16173553466797 +RTX,2010-10-25,47.20579147338867 +RTX,2010-10-26,46.991817474365234 +RTX,2010-10-27,46.85966110229492 +RTX,2010-10-28,47.01070022583008 +RTX,2010-10-29,47.054752349853516 +RTX,2010-11-01,46.972938537597656 +RTX,2010-11-02,47.35682678222656 +RTX,2010-11-03,47.23096466064453 +RTX,2010-11-04,47.979862213134766 +RTX,2010-11-05,48.300819396972656 +RTX,2010-11-08,48.22529983520508 +RTX,2010-11-09,48.263057708740234 +RTX,2010-11-10,47.923221588134766 +RTX,2010-11-11,47.4449348449707 +RTX,2010-11-12,47.12397766113281 +RTX,2010-11-15,47.394588470458984 +RTX,2010-11-16,46.670860290527344 +RTX,2010-11-17,46.34361267089844 +RTX,2010-11-18,47.21837615966797 +RTX,2010-11-19,47.394588470458984 +RTX,2010-11-22,47.26872253417969 +RTX,2010-11-23,46.683448791503906 +RTX,2010-11-24,47.88546371459961 +RTX,2010-11-26,47.375709533691406 +RTX,2010-11-29,47.073631286621094 +RTX,2010-11-30,47.369415283203125 +RTX,2010-12-01,49.251102447509766 +RTX,2010-12-02,49.52800369262695 +RTX,2010-12-03,49.55317687988281 +RTX,2010-12-06,49.34550094604492 +RTX,2010-12-07,49.42731475830078 +RTX,2010-12-08,48.89238357543945 +RTX,2010-12-09,48.8546257019043 +RTX,2010-12-10,49.33920669555664 +RTX,2010-12-13,49.1818733215332 +RTX,2010-12-14,49.62240219116211 +RTX,2010-12-15,49.68533706665039 +RTX,2010-12-16,49.72938919067383 +RTX,2010-12-17,49.590938568115234 +RTX,2010-12-20,49.65386962890625 +RTX,2010-12-21,49.93706512451172 +RTX,2010-12-22,50.04405212402344 +RTX,2010-12-23,50.03146743774414 +RTX,2010-12-27,49.886722564697266 +RTX,2010-12-28,49.89930725097656 +RTX,2010-12-29,49.77973556518555 +RTX,2010-12-30,49.62240219116211 +RTX,2010-12-31,49.540592193603516 +RTX,2011-01-03,49.71051025390625 +RTX,2011-01-04,49.792320251464844 +RTX,2011-01-05,49.861549377441406 +RTX,2011-01-06,49.81120300292969 +RTX,2011-01-07,49.76715087890625 +RTX,2011-01-10,49.37696838378906 +RTX,2011-01-11,49.66645812988281 +RTX,2011-01-12,49.98741149902344 +RTX,2011-01-13,50.03146743774414 +RTX,2011-01-14,49.76715087890625 +RTX,2011-01-18,50.07551956176758 +RTX,2011-01-19,50.28948974609375 +RTX,2011-01-20,50.06293487548828 +RTX,2011-01-21,50.47199630737305 +RTX,2011-01-24,51.30270767211914 +RTX,2011-01-25,51.43486404418945 +RTX,2011-01-26,51.23347854614258 +RTX,2011-01-27,51.9760856628418 +RTX,2011-01-28,51.24606704711914 +RTX,2011-01-31,51.16425323486328 +RTX,2011-02-01,51.49779510498047 +RTX,2011-02-02,51.705474853515625 +RTX,2011-02-03,51.74323654174805 +RTX,2011-02-04,51.93203353881836 +RTX,2011-02-07,52.64946365356445 +RTX,2011-02-08,52.78791809082031 +RTX,2011-02-09,52.85084915161133 +RTX,2011-02-10,53.33543014526367 +RTX,2011-02-11,53.618629455566406 +RTX,2011-02-14,53.62491989135742 +RTX,2011-02-15,53.44871139526367 +RTX,2011-02-16,53.530521392822266 +RTX,2011-02-17,53.20327377319336 +RTX,2011-02-18,53.49905776977539 +RTX,2011-02-22,52.58653259277344 +RTX,2011-02-23,52.101951599121094 +RTX,2011-02-24,52.057899475097656 +RTX,2011-02-25,52.46696090698242 +RTX,2011-02-28,52.57394790649414 +RTX,2011-03-01,51.655128479003906 +RTX,2011-03-02,51.63624954223633 +RTX,2011-03-03,52.76903533935547 +RTX,2011-03-04,52.14600372314453 +RTX,2011-03-07,51.7809944152832 +RTX,2011-03-08,52.397735595703125 +RTX,2011-03-09,52.16488265991211 +RTX,2011-03-10,50.92510986328125 +RTX,2011-03-11,51.151668548583984 +RTX,2011-03-14,50.811832427978516 +RTX,2011-03-15,50.03776168823242 +RTX,2011-03-16,49.2951545715332 +RTX,2011-03-17,50.02517318725586 +RTX,2011-03-18,50.44682312011719 +RTX,2011-03-21,51.26494598388672 +RTX,2011-03-22,50.89993667602539 +RTX,2011-03-23,51.51667785644531 +RTX,2011-03-24,52.083072662353516 +RTX,2011-03-25,52.56135940551758 +RTX,2011-03-28,52.52989196777344 +RTX,2011-03-29,52.9389533996582 +RTX,2011-03-30,53.008182525634766 +RTX,2011-03-31,53.272499084472656 +RTX,2011-04-01,53.69414520263672 +RTX,2011-04-04,53.637508392333984 +RTX,2011-04-05,53.74449157714844 +RTX,2011-04-06,53.908119201660156 +RTX,2011-04-07,53.71931838989258 +RTX,2011-04-08,53.373191833496094 +RTX,2011-04-11,53.48017501831055 +RTX,2011-04-12,52.85084915161133 +RTX,2011-04-13,52.9955940246582 +RTX,2011-04-14,52.85084915161133 +RTX,2011-04-15,52.51730728149414 +RTX,2011-04-18,51.415985107421875 +RTX,2011-04-19,51.83134078979492 +RTX,2011-04-20,54.05915832519531 +RTX,2011-04-21,54.81435012817383 +RTX,2011-04-25,54.4619255065918 +RTX,2011-04-26,55.29263687133789 +RTX,2011-04-27,55.29263687133789 +RTX,2011-04-28,56.016361236572266 +RTX,2011-04-29,56.37508010864258 +RTX,2011-05-02,56.63939666748047 +RTX,2011-05-03,56.54499816894531 +RTX,2011-05-04,56.24921417236328 +RTX,2011-05-05,55.71428680419922 +RTX,2011-05-06,56.14222717285156 +RTX,2011-05-09,56.337318420410156 +RTX,2011-05-10,56.51982498168945 +RTX,2011-05-11,56.337318420410156 +RTX,2011-05-12,56.3687858581543 +RTX,2011-05-13,55.99748229980469 +RTX,2011-05-16,55.93455123901367 +RTX,2011-05-17,55.26746368408203 +RTX,2011-05-18,54.8458137512207 +RTX,2011-05-19,55.44367599487305 +RTX,2011-05-20,55.066078186035156 +RTX,2011-05-23,54.17873001098633 +RTX,2011-05-24,53.8829460144043 +RTX,2011-05-25,54.28571319580078 +RTX,2011-05-26,54.36752700805664 +RTX,2011-05-27,54.32976531982422 +RTX,2011-05-31,55.23599624633789 +RTX,2011-06-01,53.0522346496582 +RTX,2011-06-02,53.04594039916992 +RTX,2011-06-03,52.38514709472656 +RTX,2011-06-06,52.680931091308594 +RTX,2011-06-07,52.391441345214844 +RTX,2011-06-08,52.259281158447266 +RTX,2011-06-09,52.920074462890625 +RTX,2011-06-10,52.045310974121094 +RTX,2011-06-13,52.08936309814453 +RTX,2011-06-14,52.87602233886719 +RTX,2011-06-15,52.404029846191406 +RTX,2011-06-16,53.08369827270508 +RTX,2011-06-17,53.22215270996094 +RTX,2011-06-20,53.83259963989258 +RTX,2011-06-21,53.845184326171875 +RTX,2011-06-22,53.7696647644043 +RTX,2011-06-23,53.56828308105469 +RTX,2011-06-24,53.07111358642578 +RTX,2011-06-27,53.700439453125 +RTX,2011-06-28,54.46821975708008 +RTX,2011-06-29,54.41787338256836 +RTX,2011-06-30,55.701698303222656 +RTX,2011-07-01,56.72120666503906 +RTX,2011-07-05,56.331024169921875 +RTX,2011-07-06,56.90371322631836 +RTX,2011-07-07,57.51416015625 +RTX,2011-07-08,56.85966110229492 +RTX,2011-07-11,56.091880798339844 +RTX,2011-07-12,55.67023468017578 +RTX,2011-07-13,55.487728118896484 +RTX,2011-07-14,55.26746368408203 +RTX,2011-07-15,55.58212661743164 +RTX,2011-07-18,55.141597747802734 +RTX,2011-07-19,55.89678955078125 +RTX,2011-07-20,54.889869689941406 +RTX,2011-07-21,55.512901306152344 +RTX,2011-07-22,55.19194412231445 +RTX,2011-07-25,54.95280075073242 +RTX,2011-07-26,54.23536682128906 +RTX,2011-07-27,52.69981002807617 +RTX,2011-07-28,52.18376159667969 +RTX,2011-07-29,52.13341522216797 +RTX,2011-08-01,51.81875228881836 +RTX,2011-08-02,49.67274856567383 +RTX,2011-08-03,49.911895751953125 +RTX,2011-08-04,46.80302047729492 +RTX,2011-08-05,46.65827560424805 +RTX,2011-08-08,43.88924026489258 +RTX,2011-08-09,45.0409049987793 +RTX,2011-08-10,42.44178771972656 +RTX,2011-08-11,43.88924026489258 +RTX,2011-08-12,45.5947151184082 +RTX,2011-08-15,46.28068161010742 +RTX,2011-08-16,45.65764617919922 +RTX,2011-08-17,45.34298324584961 +RTX,2011-08-18,42.869728088378906 +RTX,2011-08-19,42.448081970214844 +RTX,2011-08-22,42.59282684326172 +RTX,2011-08-23,44.008811950683594 +RTX,2011-08-24,44.94021224975586 +RTX,2011-08-25,44.52485656738281 +RTX,2011-08-26,45.03461456298828 +RTX,2011-08-29,46.48835754394531 +RTX,2011-08-30,46.419132232666016 +RTX,2011-08-31,46.727500915527344 +RTX,2011-09-01,45.97230911254883 +RTX,2011-09-02,44.70736312866211 +RTX,2011-09-06,44.36752700805664 +RTX,2011-09-07,45.91566848754883 +RTX,2011-09-08,45.70799255371094 +RTX,2011-09-09,44.38640594482422 +RTX,2011-09-12,44.76400375366211 +RTX,2011-09-13,45.5947151184082 +RTX,2011-09-14,46.3687858581543 +RTX,2011-09-15,47.5833854675293 +RTX,2011-09-16,47.51416015625 +RTX,2011-09-19,47.54562759399414 +RTX,2011-09-20,47.83511734008789 +RTX,2011-09-21,47.11768341064453 +RTX,2011-09-22,42.98929977416992 +RTX,2011-09-23,43.373191833496094 +RTX,2011-09-26,45.0283203125 +RTX,2011-09-27,46.035240173339844 +RTX,2011-09-28,45.21711730957031 +RTX,2011-09-29,45.57583236694336 +RTX,2011-09-30,44.279422760009766 +RTX,2011-10-03,43.65009307861328 +RTX,2011-10-04,43.76337432861328 +RTX,2011-10-05,43.80742645263672 +RTX,2011-10-06,44.66960525512695 +RTX,2011-10-07,44.9716796875 +RTX,2011-10-10,46.412837982177734 +RTX,2011-10-11,46.40654373168945 +RTX,2011-10-12,46.72120666503906 +RTX,2011-10-13,46.28068161010742 +RTX,2011-10-14,46.972938537597656 +RTX,2011-10-17,45.38703536987305 +RTX,2011-10-18,46.645687103271484 +RTX,2011-10-19,46.104469299316406 +RTX,2011-10-20,46.727500915527344 +RTX,2011-10-21,47.551918029785156 +RTX,2011-10-24,48.237884521484375 +RTX,2011-10-25,47.375709533691406 +RTX,2011-10-26,47.86658477783203 +RTX,2011-10-27,49.905601501464844 +RTX,2011-10-28,50.03776168823242 +RTX,2011-10-31,49.07489013671875 +RTX,2011-11-01,47.319068908691406 +RTX,2011-11-02,48.40150833129883 +RTX,2011-11-03,49.3643798828125 +RTX,2011-11-04,48.961612701416016 +RTX,2011-11-07,49.301448822021484 +RTX,2011-11-08,49.63499069213867 +RTX,2011-11-09,48.10572814941406 +RTX,2011-11-10,48.75393295288086 +RTX,2011-11-11,50.23914337158203 +RTX,2011-11-14,49.748268127441406 +RTX,2011-11-15,49.92448043823242 +RTX,2011-11-16,48.74134826660156 +RTX,2011-11-17,47.633731842041016 +RTX,2011-11-18,47.898048400878906 +RTX,2011-11-21,46.61422348022461 +RTX,2011-11-22,45.97230911254883 +RTX,2011-11-23,44.66331100463867 +RTX,2011-11-25,44.70736312866211 +RTX,2011-11-28,46.02894973754883 +RTX,2011-11-29,45.92825698852539 +RTX,2011-11-30,48.2064208984375 +RTX,2011-12-01,48.19383239746094 +RTX,2011-12-02,48.16865921020508 +RTX,2011-12-05,48.231590270996094 +RTX,2011-12-06,48.0239143371582 +RTX,2011-12-07,47.98615646362305 +RTX,2011-12-08,46.80302047729492 +RTX,2011-12-09,48.0239143371582 +RTX,2011-12-12,46.87224578857422 +RTX,2011-12-13,46.6960334777832 +RTX,2011-12-14,46.047828674316406 +RTX,2011-12-15,46.27438735961914 +RTX,2011-12-16,45.55695343017578 +RTX,2011-12-19,45.1541862487793 +RTX,2011-12-20,46.8218994140625 +RTX,2011-12-21,46.331024169921875 +RTX,2011-12-22,46.26179885864258 +RTX,2011-12-23,46.683448791503906 +RTX,2011-12-27,46.58905029296875 +RTX,2011-12-28,46.02265548706055 +RTX,2011-12-29,46.45689010620117 +RTX,2011-12-30,45.99748229980469 +RTX,2012-01-03,46.98552322387695 +RTX,2012-01-04,47.23096466064453 +RTX,2012-01-05,46.77784729003906 +RTX,2012-01-06,46.50723648071289 +RTX,2012-01-09,46.63310241699219 +RTX,2012-01-10,47.84770202636719 +RTX,2012-01-11,48.269351959228516 +RTX,2012-01-12,48.609188079833984 +RTX,2012-01-13,47.87916946411133 +RTX,2012-01-17,48.48332214355469 +RTX,2012-01-18,48.83574676513672 +RTX,2012-01-19,48.577720642089844 +RTX,2012-01-20,48.263057708740234 +RTX,2012-01-23,48.37004470825195 +RTX,2012-01-24,48.94902420043945 +RTX,2012-01-25,48.867210388183594 +RTX,2012-01-26,48.7161750793457 +RTX,2012-01-27,48.848331451416016 +RTX,2012-01-30,48.842037200927734 +RTX,2012-01-31,49.3077392578125 +RTX,2012-02-01,50.484580993652344 +RTX,2012-02-02,50.35871505737305 +RTX,2012-02-03,51.00692367553711 +RTX,2012-02-06,50.7048454284668 +RTX,2012-02-07,50.522342681884766 +RTX,2012-02-08,51.441158294677734 +RTX,2012-02-09,52.72498321533203 +RTX,2012-02-10,52.54877471923828 +RTX,2012-02-13,53.41724395751953 +RTX,2012-02-14,53.266204833984375 +RTX,2012-02-15,51.98237991333008 +RTX,2012-02-16,52.372562408447266 +RTX,2012-02-17,52.72498321533203 +RTX,2012-02-21,52.83826446533203 +RTX,2012-02-22,52.83197021484375 +RTX,2012-02-23,52.54248046875 +RTX,2012-02-24,52.84455490112305 +RTX,2012-02-27,52.630584716796875 +RTX,2012-02-28,52.52989196777344 +RTX,2012-02-29,52.78162384033203 +RTX,2012-03-01,52.96412658691406 +RTX,2012-03-02,53.20327377319336 +RTX,2012-03-05,52.4166145324707 +RTX,2012-03-06,51.22089385986328 +RTX,2012-03-07,51.963497161865234 +RTX,2012-03-08,52.56765365600586 +RTX,2012-03-09,52.580238342285156 +RTX,2012-03-12,52.85714340209961 +RTX,2012-03-13,54.480804443359375 +RTX,2012-03-14,54.63184356689453 +RTX,2012-03-15,54.68218994140625 +RTX,2012-03-16,53.79484176635742 +RTX,2012-03-19,53.25362014770508 +RTX,2012-03-20,52.397735595703125 +RTX,2012-03-21,52.057899475097656 +RTX,2012-03-22,51.648834228515625 +RTX,2012-03-23,51.47891616821289 +RTX,2012-03-26,52.54877471923828 +RTX,2012-03-27,52.3033332824707 +RTX,2012-03-28,51.30270767211914 +RTX,2012-03-29,51.80616760253906 +RTX,2012-03-30,52.19635009765625 +RTX,2012-04-02,52.06418991088867 +RTX,2012-04-03,51.730648040771484 +RTX,2012-04-04,51.55443572998047 +RTX,2012-04-05,51.353050231933594 +RTX,2012-04-09,50.490875244140625 +RTX,2012-04-10,49.38955307006836 +RTX,2012-04-11,50.113277435302734 +RTX,2012-04-12,51.08244323730469 +RTX,2012-04-13,50.22026443481445 +RTX,2012-04-16,50.27061080932617 +RTX,2012-04-17,51.126495361328125 +RTX,2012-04-18,51.101322174072266 +RTX,2012-04-19,50.59785842895508 +RTX,2012-04-20,50.97545623779297 +RTX,2012-04-23,50.18879699707031 +RTX,2012-04-24,50.251731872558594 +RTX,2012-04-25,50.226558685302734 +RTX,2012-04-26,51.132789611816406 +RTX,2012-04-27,51.60478210449219 +RTX,2012-04-30,51.37822341918945 +RTX,2012-05-01,51.24606704711914 +RTX,2012-05-02,51.32158660888672 +RTX,2012-05-03,50.91881561279297 +RTX,2012-05-04,50.01887893676758 +RTX,2012-05-07,49.66016387939453 +RTX,2012-05-08,49.60352325439453 +RTX,2012-05-09,48.46444320678711 +RTX,2012-05-10,48.640655517578125 +RTX,2012-05-11,48.57143020629883 +RTX,2012-05-14,47.79735565185547 +RTX,2012-05-15,47.93581008911133 +RTX,2012-05-16,47.01070022583008 +RTX,2012-05-17,46.148521423339844 +RTX,2012-05-18,45.5506591796875 +RTX,2012-05-21,46.381370544433594 +RTX,2012-05-22,46.53240966796875 +RTX,2012-05-23,46.60792922973633 +RTX,2012-05-24,46.25550842285156 +RTX,2012-05-25,45.95343017578125 +RTX,2012-05-29,47.25613784790039 +RTX,2012-05-30,46.40654373168945 +RTX,2012-05-31,46.63939666748047 +RTX,2012-06-01,45.32410430908203 +RTX,2012-06-04,44.96538543701172 +RTX,2012-06-05,44.60667037963867 +RTX,2012-06-06,46.34361267089844 +RTX,2012-06-07,47.45122528076172 +RTX,2012-06-08,47.51416015625 +RTX,2012-06-11,46.96035385131836 +RTX,2012-06-12,46.790435791015625 +RTX,2012-06-13,46.28068161010742 +RTX,2012-06-14,46.65827560424805 +RTX,2012-06-15,46.8785400390625 +RTX,2012-06-18,47.19949722290039 +RTX,2012-06-19,48.0805549621582 +RTX,2012-06-20,47.77218246459961 +RTX,2012-06-21,47.086219787597656 +RTX,2012-06-22,47.32536315917969 +RTX,2012-06-25,46.412837982177734 +RTX,2012-06-26,46.337318420410156 +RTX,2012-06-27,46.670860290527344 +RTX,2012-06-28,45.68911361694336 +RTX,2012-06-29,47.53303909301758 +RTX,2012-07-02,47.22467041015625 +RTX,2012-07-03,47.67149353027344 +RTX,2012-07-05,47.4449348449707 +RTX,2012-07-06,46.626808166503906 +RTX,2012-07-09,46.77784729003906 +RTX,2012-07-10,46.66456985473633 +RTX,2012-07-11,45.63247299194336 +RTX,2012-07-12,45.21082305908203 +RTX,2012-07-13,46.3121452331543 +RTX,2012-07-16,46.073001861572266 +RTX,2012-07-17,46.31843948364258 +RTX,2012-07-18,47.105098724365234 +RTX,2012-07-19,47.715545654296875 +RTX,2012-07-20,46.71491622924805 +RTX,2012-07-23,46.1170539855957 +RTX,2012-07-24,45.27375793457031 +RTX,2012-07-25,45.69540786743164 +RTX,2012-07-26,45.89678955078125 +RTX,2012-07-27,46.74637985229492 +RTX,2012-07-30,47.18061828613281 +RTX,2012-07-31,46.84707260131836 +RTX,2012-08-01,47.06733703613281 +RTX,2012-08-02,46.84707260131836 +RTX,2012-08-03,48.33857727050781 +RTX,2012-08-06,48.237884521484375 +RTX,2012-08-07,49.162994384765625 +RTX,2012-08-08,48.76022720336914 +RTX,2012-08-09,48.47703170776367 +RTX,2012-08-10,49.01824951171875 +RTX,2012-08-13,48.75393295288086 +RTX,2012-08-14,48.94902420043945 +RTX,2012-08-15,49.08118438720703 +RTX,2012-08-16,49.572059631347656 +RTX,2012-08-17,50.5789794921875 +RTX,2012-08-20,50.39647674560547 +RTX,2012-08-21,49.886722564697266 +RTX,2012-08-22,50.13216018676758 +RTX,2012-08-23,49.84266662597656 +RTX,2012-08-24,50.39647674560547 +RTX,2012-08-27,50.698551177978516 +RTX,2012-08-28,50.748897552490234 +RTX,2012-08-29,50.4531135559082 +RTX,2012-08-30,49.75456237792969 +RTX,2012-08-31,50.251731872558594 +RTX,2012-09-04,49.3077392578125 +RTX,2012-09-05,49.10635757446289 +RTX,2012-09-06,49.96853256225586 +RTX,2012-09-07,49.97482681274414 +RTX,2012-09-10,49.47136688232422 +RTX,2012-09-11,49.565765380859375 +RTX,2012-09-12,49.60981750488281 +RTX,2012-09-13,50.67967224121094 +RTX,2012-09-14,51.88798141479492 +RTX,2012-09-17,51.699180603027344 +RTX,2012-09-18,51.27753448486328 +RTX,2012-09-19,51.42856979370117 +RTX,2012-09-20,50.92510986328125 +RTX,2012-09-21,50.8181266784668 +RTX,2012-09-24,50.36500930786133 +RTX,2012-09-25,49.572059631347656 +RTX,2012-09-26,49.4210205078125 +RTX,2012-09-27,49.3077392578125 +RTX,2012-09-28,49.269981384277344 +RTX,2012-10-01,49.3077392578125 +RTX,2012-10-02,49.33291244506836 +RTX,2012-10-03,49.43989944458008 +RTX,2012-10-04,49.4210205078125 +RTX,2012-10-05,49.40843200683594 +RTX,2012-10-08,49.32032775878906 +RTX,2012-10-09,48.665828704833984 +RTX,2012-10-10,47.84141159057617 +RTX,2012-10-11,47.86029052734375 +RTX,2012-10-12,47.80364990234375 +RTX,2012-10-15,47.923221588134766 +RTX,2012-10-16,48.83574676513672 +RTX,2012-10-17,49.42731475830078 +RTX,2012-10-18,49.861549377441406 +RTX,2012-10-19,49.08118438720703 +RTX,2012-10-22,48.980491638183594 +RTX,2012-10-23,48.50220489501953 +RTX,2012-10-24,49.02454376220703 +RTX,2012-10-25,48.640655517578125 +RTX,2012-10-26,49.213340759277344 +RTX,2012-10-31,49.188167572021484 +RTX,2012-11-01,49.75456237792969 +RTX,2012-11-02,49.13153076171875 +RTX,2012-11-05,49.02454376220703 +RTX,2012-11-06,50.32725143432617 +RTX,2012-11-07,48.88609313964844 +RTX,2012-11-08,47.92951583862305 +RTX,2012-11-09,47.72813034057617 +RTX,2012-11-12,48.42668151855469 +RTX,2012-11-13,48.45814895629883 +RTX,2012-11-14,46.97923278808594 +RTX,2012-11-15,47.09880447387695 +RTX,2012-11-16,47.35682678222656 +RTX,2012-11-19,48.19383239746094 +RTX,2012-11-20,48.263057708740234 +RTX,2012-11-21,48.665828704833984 +RTX,2012-11-23,49.47136688232422 +RTX,2012-11-26,49.515419006347656 +RTX,2012-11-27,49.60981750488281 +RTX,2012-11-28,50.22026443481445 +RTX,2012-11-29,50.195091247558594 +RTX,2012-11-30,50.41535568237305 +RTX,2012-12-03,50.22026443481445 +RTX,2012-12-04,50.434234619140625 +RTX,2012-12-05,50.490875244140625 +RTX,2012-12-06,50.89364242553711 +RTX,2012-12-07,50.96916198730469 +RTX,2012-12-10,50.98175048828125 +RTX,2012-12-11,51.095027923583984 +RTX,2012-12-12,50.97545623779297 +RTX,2012-12-13,50.5789794921875 +RTX,2012-12-14,50.33354187011719 +RTX,2012-12-17,50.33983612060547 +RTX,2012-12-18,51.74952697753906 +RTX,2012-12-19,52.25299072265625 +RTX,2012-12-20,52.341094970703125 +RTX,2012-12-21,51.944618225097656 +RTX,2012-12-24,51.755821228027344 +RTX,2012-12-26,51.674007415771484 +RTX,2012-12-27,51.648834228515625 +RTX,2012-12-28,50.85588455200195 +RTX,2012-12-31,51.61107635498047 +RTX,2013-01-02,52.86343765258789 +RTX,2013-01-03,53.058528900146484 +RTX,2013-01-04,53.48017501831055 +RTX,2013-01-07,53.22215270996094 +RTX,2013-01-08,52.580238342285156 +RTX,2013-01-09,53.209564208984375 +RTX,2013-01-10,53.47388458251953 +RTX,2013-01-11,53.606040954589844 +RTX,2013-01-14,53.99622344970703 +RTX,2013-01-15,54.09691619873047 +RTX,2013-01-16,53.851478576660156 +RTX,2013-01-17,54.37382125854492 +RTX,2013-01-18,54.71995162963867 +RTX,2013-01-22,55.04719924926758 +RTX,2013-01-23,55.4247932434082 +RTX,2013-01-24,55.95972442626953 +RTX,2013-01-25,56.50723648071289 +RTX,2013-01-28,56.51353073120117 +RTX,2013-01-29,56.48835754394531 +RTX,2013-01-30,56.073001861572266 +RTX,2013-01-31,55.110130310058594 +RTX,2013-02-01,56.53870391845703 +RTX,2013-02-04,56.34990692138672 +RTX,2013-02-05,56.1736946105957 +RTX,2013-02-06,56.242919921875 +RTX,2013-02-07,56.60792922973633 +RTX,2013-02-08,56.6960334777832 +RTX,2013-02-11,56.393959045410156 +RTX,2013-02-12,56.626808166503906 +RTX,2013-02-13,56.32473373413086 +RTX,2013-02-14,56.444305419921875 +RTX,2013-02-15,57.130271911621094 +RTX,2013-02-19,57.281307220458984 +RTX,2013-02-20,56.740089416503906 +RTX,2013-02-21,56.26809310913086 +RTX,2013-02-22,56.9477653503418 +RTX,2013-02-25,55.61359405517578 +RTX,2013-02-26,56.13593673706055 +RTX,2013-02-27,56.998111724853516 +RTX,2013-02-28,56.98552322387695 +RTX,2013-03-01,56.72120666503906 +RTX,2013-03-04,56.091880798339844 +RTX,2013-03-05,57.281307220458984 +RTX,2013-03-06,57.312774658203125 +RTX,2013-03-07,57.715545654296875 +RTX,2013-03-08,57.942100524902344 +RTX,2013-03-11,58.47073745727539 +RTX,2013-03-12,58.615482330322266 +RTX,2013-03-13,58.577720642089844 +RTX,2013-03-14,58.81057357788086 +RTX,2013-03-15,58.70358657836914 +RTX,2013-03-18,58.38262939453125 +RTX,2013-03-19,58.59660339355469 +RTX,2013-03-20,58.81057357788086 +RTX,2013-03-21,58.16865921020508 +RTX,2013-03-22,58.898677825927734 +RTX,2013-03-25,58.40150833129883 +RTX,2013-03-26,58.30710983276367 +RTX,2013-03-27,58.28193664550781 +RTX,2013-03-28,58.7979850769043 +RTX,2013-04-01,58.47703170776367 +RTX,2013-04-02,58.52108383178711 +RTX,2013-04-03,58.65324020385742 +RTX,2013-04-04,58.62806701660156 +RTX,2013-04-05,58.300819396972656 +RTX,2013-04-08,58.97419738769531 +RTX,2013-04-09,59.43989944458008 +RTX,2013-04-10,59.89930725097656 +RTX,2013-04-11,60.30207824707031 +RTX,2013-04-12,60.22026443481445 +RTX,2013-04-15,58.8546257019043 +RTX,2013-04-16,59.477657318115234 +RTX,2013-04-17,58.43297576904297 +RTX,2013-04-18,57.61485290527344 +RTX,2013-04-19,58.665828704833984 +RTX,2013-04-22,58.923851013183594 +RTX,2013-04-23,58.45814895629883 +RTX,2013-04-24,57.898048400878906 +RTX,2013-04-25,57.9672737121582 +RTX,2013-04-26,57.363121032714844 +RTX,2013-04-29,57.658905029296875 +RTX,2013-04-30,57.45122528076172 +RTX,2013-05-01,57.30018997192383 +RTX,2013-05-02,57.740718841552734 +RTX,2013-05-03,58.59660339355469 +RTX,2013-05-06,58.83574676513672 +RTX,2013-05-07,59.07489013671875 +RTX,2013-05-08,59.39584732055664 +RTX,2013-05-09,59.63499069213867 +RTX,2013-05-10,59.943359375 +RTX,2013-05-13,59.75456237792969 +RTX,2013-05-14,60.37130355834961 +RTX,2013-05-15,60.29578399658203 +RTX,2013-05-16,59.89301300048828 +RTX,2013-05-17,61.26494598388672 +RTX,2013-05-20,61.18942642211914 +RTX,2013-05-21,61.390811920166016 +RTX,2013-05-22,60.57268524169922 +RTX,2013-05-23,60.094398498535156 +RTX,2013-05-24,59.81120300292969 +RTX,2013-05-28,60.39647674560547 +RTX,2013-05-29,59.861549377441406 +RTX,2013-05-30,60.39018249511719 +RTX,2013-05-31,59.72309494018555 +RTX,2013-06-03,59.9307746887207 +RTX,2013-06-04,59.33291244506836 +RTX,2013-06-05,58.533668518066406 +RTX,2013-06-06,58.37004470825195 +RTX,2013-06-07,59.47136688232422 +RTX,2013-06-10,59.244808197021484 +RTX,2013-06-11,58.955318450927734 +RTX,2013-06-12,58.325992584228516 +RTX,2013-06-13,59.33920669555664 +RTX,2013-06-14,59.169288635253906 +RTX,2013-06-17,59.773441314697266 +RTX,2013-06-18,60.522342681884766 +RTX,2013-06-19,59.269981384277344 +RTX,2013-06-20,58.11831283569336 +RTX,2013-06-21,58.011329650878906 +RTX,2013-06-24,57.577091217041016 +RTX,2013-06-25,57.75959777832031 +RTX,2013-06-26,58.51478958129883 +RTX,2013-06-27,58.848331451416016 +RTX,2013-06-28,58.48961639404297 +RTX,2013-07-01,59.62240219116211 +RTX,2013-07-02,59.03083801269531 +RTX,2013-07-03,59.616111755371094 +RTX,2013-07-05,60.748897552490234 +RTX,2013-07-08,61.03209686279297 +RTX,2013-07-09,61.68659591674805 +RTX,2013-07-10,61.54185104370117 +RTX,2013-07-11,62.737571716308594 +RTX,2013-07-12,62.82567596435547 +RTX,2013-07-15,63.08369827270508 +RTX,2013-07-16,62.926368713378906 +RTX,2013-07-17,63.47388458251953 +RTX,2013-07-18,63.77595901489258 +RTX,2013-07-19,64.49339294433594 +RTX,2013-07-22,64.26054382324219 +RTX,2013-07-23,66.15481567382812 +RTX,2013-07-24,66.07300567626953 +RTX,2013-07-25,65.94713592529297 +RTX,2013-07-26,66.06041717529297 +RTX,2013-07-29,66.12334442138672 +RTX,2013-07-30,66.4380111694336 +RTX,2013-07-31,66.4380111694336 +RTX,2013-08-01,67.45122528076172 +RTX,2013-08-02,67.8225326538086 +RTX,2013-08-05,67.11138916015625 +RTX,2013-08-06,66.20516204833984 +RTX,2013-08-07,66.72750091552734 +RTX,2013-08-08,66.87224578857422 +RTX,2013-08-09,66.46947479248047 +RTX,2013-08-12,66.41912841796875 +RTX,2013-08-13,67.21208190917969 +RTX,2013-08-14,66.11705780029297 +RTX,2013-08-15,64.81434631347656 +RTX,2013-08-16,64.87098693847656 +RTX,2013-08-19,64.5877914428711 +RTX,2013-08-20,64.44304656982422 +RTX,2013-08-21,64.00251770019531 +RTX,2013-08-22,64.79547119140625 +RTX,2013-08-23,64.69477844238281 +RTX,2013-08-26,64.38011169433594 +RTX,2013-08-27,62.894901275634766 +RTX,2013-08-28,62.920074462890625 +RTX,2013-08-29,63.22215270996094 +RTX,2013-08-30,62.9955940246582 +RTX,2013-09-03,64.60667419433594 +RTX,2013-09-04,65.04719543457031 +RTX,2013-09-05,65.24858093261719 +RTX,2013-09-06,64.96538543701172 +RTX,2013-09-09,65.75204467773438 +RTX,2013-09-10,66.87224578857422 +RTX,2013-09-11,67.86029052734375 +RTX,2013-09-12,67.86029052734375 +RTX,2013-09-13,68.21271514892578 +RTX,2013-09-16,69.0371322631836 +RTX,2013-09-17,69.47136688232422 +RTX,2013-09-18,69.8615493774414 +RTX,2013-09-19,70.48458099365234 +RTX,2013-09-20,68.96160888671875 +RTX,2013-09-23,68.86091613769531 +RTX,2013-09-24,69.2259292602539 +RTX,2013-09-25,68.76022338867188 +RTX,2013-09-26,69.01195526123047 +RTX,2013-09-27,68.82315826416016 +RTX,2013-09-30,67.85399627685547 +RTX,2013-10-01,67.57709503173828 +RTX,2013-10-02,66.06671142578125 +RTX,2013-10-03,65.25487518310547 +RTX,2013-10-04,65.61988830566406 +RTX,2013-10-07,65.4688491821289 +RTX,2013-10-08,64.66960144042969 +RTX,2013-10-09,64.7199478149414 +RTX,2013-10-10,66.65827941894531 +RTX,2013-10-11,67.34423828125 +RTX,2013-10-14,67.27501678466797 +RTX,2013-10-15,66.58275604248047 +RTX,2013-10-16,66.97923278808594 +RTX,2013-10-17,67.9798583984375 +RTX,2013-10-18,67.80364990234375 +RTX,2013-10-21,67.72813415527344 +RTX,2013-10-22,66.79043579101562 +RTX,2013-10-23,66.95405578613281 +RTX,2013-10-24,67.3757095336914 +RTX,2013-10-25,67.66519927978516 +RTX,2013-10-28,66.70233154296875 +RTX,2013-10-29,66.97293853759766 +RTX,2013-10-30,66.67715454101562 +RTX,2013-10-31,66.86595153808594 +RTX,2013-11-01,67.65890502929688 +RTX,2013-11-04,67.9546890258789 +RTX,2013-11-05,67.7658920288086 +RTX,2013-11-06,68.38892364501953 +RTX,2013-11-07,67.50786590576172 +RTX,2013-11-08,68.31340789794922 +RTX,2013-11-11,68.01762390136719 +RTX,2013-11-12,67.62114715576172 +RTX,2013-11-13,67.62744140625 +RTX,2013-11-14,68.4015121459961 +RTX,2013-11-15,68.33857727050781 +RTX,2013-11-18,68.67841339111328 +RTX,2013-11-19,68.65953063964844 +RTX,2013-11-20,68.48961639404297 +RTX,2013-11-21,69.08118438720703 +RTX,2013-11-22,69.35179138183594 +RTX,2013-11-25,69.4210205078125 +RTX,2013-11-26,69.81749725341797 +RTX,2013-11-27,70.17620849609375 +RTX,2013-11-29,69.76715087890625 +RTX,2013-12-02,69.4210205078125 +RTX,2013-12-03,69.03083801269531 +RTX,2013-12-04,68.55884552001953 +RTX,2013-12-05,68.62806701660156 +RTX,2013-12-06,69.93077087402344 +RTX,2013-12-09,69.96853637695312 +RTX,2013-12-10,69.84266662597656 +RTX,2013-12-11,68.38262939453125 +RTX,2013-12-12,68.02391052246094 +RTX,2013-12-13,67.55821228027344 +RTX,2013-12-16,68.30081939697266 +RTX,2013-12-17,67.72813415527344 +RTX,2013-12-18,69.10635375976562 +RTX,2013-12-19,68.91126251220703 +RTX,2013-12-20,69.64128112792969 +RTX,2013-12-23,69.74197387695312 +RTX,2013-12-24,70.15103912353516 +RTX,2013-12-26,70.91881561279297 +RTX,2013-12-27,70.98804473876953 +RTX,2013-12-30,70.9439926147461 +RTX,2013-12-31,71.61737060546875 +RTX,2014-01-02,70.79295349121094 +RTX,2014-01-03,71.05097198486328 +RTX,2014-01-06,70.98175048828125 +RTX,2014-01-07,71.43486785888672 +RTX,2014-01-08,71.5229721069336 +RTX,2014-01-09,71.56072998046875 +RTX,2014-01-10,71.63624572753906 +RTX,2014-01-13,70.98804473876953 +RTX,2014-01-14,70.88105773925781 +RTX,2014-01-15,71.78728485107422 +RTX,2014-01-16,71.88168334960938 +RTX,2014-01-17,71.87539672851562 +RTX,2014-01-21,72.36626434326172 +RTX,2014-01-22,73.07740783691406 +RTX,2014-01-23,72.27186584472656 +RTX,2014-01-24,70.35871887207031 +RTX,2014-01-27,71.61107635498047 +RTX,2014-01-28,71.6551284790039 +RTX,2014-01-29,71.28382873535156 +RTX,2014-01-30,72.17118072509766 +RTX,2014-01-31,71.75582122802734 +RTX,2014-02-03,69.32662200927734 +RTX,2014-02-04,68.65953063964844 +RTX,2014-02-05,67.91063690185547 +RTX,2014-02-06,68.87979888916016 +RTX,2014-02-07,69.68533325195312 +RTX,2014-02-10,70.23284912109375 +RTX,2014-02-11,71.08873748779297 +RTX,2014-02-12,70.97545623779297 +RTX,2014-02-13,71.30270385742188 +RTX,2014-02-14,71.66142272949219 +RTX,2014-02-18,71.5796127319336 +RTX,2014-02-19,71.7684097290039 +RTX,2014-02-20,72.4040298461914 +RTX,2014-02-21,72.61170196533203 +RTX,2014-02-24,73.31025695800781 +RTX,2014-02-25,72.93266296386719 +RTX,2014-02-26,73.07111358642578 +RTX,2014-02-27,73.38578033447266 +RTX,2014-02-28,73.643798828125 +RTX,2014-03-03,73.48017883300781 +RTX,2014-03-04,74.00251770019531 +RTX,2014-03-05,73.88923645019531 +RTX,2014-03-06,74.10950469970703 +RTX,2014-03-07,74.45563507080078 +RTX,2014-03-10,74.11579895019531 +RTX,2014-03-11,72.77532958984375 +RTX,2014-03-12,72.88231658935547 +RTX,2014-03-13,71.04468536376953 +RTX,2014-03-14,70.86217498779297 +RTX,2014-03-17,72.00125885009766 +RTX,2014-03-18,72.17118072509766 +RTX,2014-03-19,71.74952697753906 +RTX,2014-03-20,71.5984878540039 +RTX,2014-03-21,72.1019515991211 +RTX,2014-03-24,71.58589935302734 +RTX,2014-03-25,72.49842834472656 +RTX,2014-03-26,72.10824584960938 +RTX,2014-03-27,71.61737060546875 +RTX,2014-03-28,72.25299072265625 +RTX,2014-03-31,73.53052520751953 +RTX,2014-04-01,74.21019744873047 +RTX,2014-04-02,75.43738555908203 +RTX,2014-04-03,75.37445068359375 +RTX,2014-04-04,74.37381744384766 +RTX,2014-04-07,73.11516571044922 +RTX,2014-04-08,72.85713958740234 +RTX,2014-04-09,73.65638732910156 +RTX,2014-04-10,72.09565734863281 +RTX,2014-04-11,71.69918060302734 +RTX,2014-04-14,72.33480072021484 +RTX,2014-04-15,72.90119934082031 +RTX,2014-04-16,74.30459594726562 +RTX,2014-04-17,74.61925506591797 +RTX,2014-04-21,74.4493408203125 +RTX,2014-04-22,75.00943756103516 +RTX,2014-04-23,75.2989273071289 +RTX,2014-04-24,74.87728118896484 +RTX,2014-04-25,73.76337432861328 +RTX,2014-04-28,74.07173919677734 +RTX,2014-04-29,73.98363494873047 +RTX,2014-04-30,74.46821594238281 +RTX,2014-05-01,73.5053482055664 +RTX,2014-05-02,73.32913970947266 +RTX,2014-05-05,73.51793670654297 +RTX,2014-05-06,73.0081787109375 +RTX,2014-05-07,73.57457733154297 +RTX,2014-05-08,73.643798828125 +RTX,2014-05-09,73.62492370605469 +RTX,2014-05-12,74.65702056884766 +RTX,2014-05-13,74.72624206542969 +RTX,2014-05-14,73.83259582519531 +RTX,2014-05-15,72.8130874633789 +RTX,2014-05-16,72.10824584960938 +RTX,2014-05-19,72.38514709472656 +RTX,2014-05-20,71.17684173583984 +RTX,2014-05-21,72.27186584472656 +RTX,2014-05-22,72.39773559570312 +RTX,2014-05-23,72.71239471435547 +RTX,2014-05-27,72.90748596191406 +RTX,2014-05-28,72.97042083740234 +RTX,2014-05-29,73.22215270996094 +RTX,2014-05-30,73.14034271240234 +RTX,2014-06-02,73.88294219970703 +RTX,2014-06-03,74.14726257324219 +RTX,2014-06-04,73.71932220458984 +RTX,2014-06-05,74.36752319335938 +RTX,2014-06-06,74.82693481445312 +RTX,2014-06-09,75.57583618164062 +RTX,2014-06-10,74.9716796875 +RTX,2014-06-11,74.4493408203125 +RTX,2014-06-12,73.53681945800781 +RTX,2014-06-13,73.49905395507812 +RTX,2014-06-16,73.54940032958984 +RTX,2014-06-17,73.63750457763672 +RTX,2014-06-18,73.77596282958984 +RTX,2014-06-19,73.99622344970703 +RTX,2014-06-20,74.2542495727539 +RTX,2014-06-23,73.71302795410156 +RTX,2014-06-24,72.80050659179688 +RTX,2014-06-25,73.07740783691406 +RTX,2014-06-26,72.84455871582031 +RTX,2014-06-27,73.36689758300781 +RTX,2014-06-30,72.65576171875 +RTX,2014-07-01,72.95783233642578 +RTX,2014-07-02,72.4606704711914 +RTX,2014-07-03,72.70610046386719 +RTX,2014-07-07,72.43549346923828 +RTX,2014-07-08,71.78728485107422 +RTX,2014-07-09,71.64253997802734 +RTX,2014-07-10,71.43486785888672 +RTX,2014-07-11,71.8250503540039 +RTX,2014-07-14,72.29704284667969 +RTX,2014-07-15,72.27186584472656 +RTX,2014-07-16,71.96979522705078 +RTX,2014-07-17,70.96916198730469 +RTX,2014-07-18,71.47262573242188 +RTX,2014-07-21,71.101318359375 +RTX,2014-07-22,69.76715087890625 +RTX,2014-07-23,69.0560073852539 +RTX,2014-07-24,68.56513214111328 +RTX,2014-07-25,68.52108001708984 +RTX,2014-07-28,68.5903091430664 +RTX,2014-07-29,67.54562377929688 +RTX,2014-07-30,66.94776916503906 +RTX,2014-07-31,66.17369079589844 +RTX,2014-08-01,65.92196655273438 +RTX,2014-08-04,66.11076354980469 +RTX,2014-08-05,66.09188079833984 +RTX,2014-08-06,65.31781005859375 +RTX,2014-08-07,65.58841705322266 +RTX,2014-08-08,66.6834487915039 +RTX,2014-08-11,66.53240966796875 +RTX,2014-08-12,66.02265930175781 +RTX,2014-08-13,66.43171691894531 +RTX,2014-08-14,66.56387329101562 +RTX,2014-08-15,66.47576904296875 +RTX,2014-08-18,68.02391052246094 +RTX,2014-08-19,68.31969451904297 +RTX,2014-08-20,69.04342651367188 +RTX,2014-08-21,69.26368713378906 +RTX,2014-08-22,68.842041015625 +RTX,2014-08-25,69.1126480102539 +RTX,2014-08-26,69.02454376220703 +RTX,2014-08-27,68.65324401855469 +RTX,2014-08-28,68.66582489013672 +RTX,2014-08-29,67.9546890258789 +RTX,2014-09-02,68.62177276611328 +RTX,2014-09-03,68.72246551513672 +RTX,2014-09-04,68.73505401611328 +RTX,2014-09-05,68.40780639648438 +RTX,2014-09-08,68.3448715209961 +RTX,2014-09-09,68.38892364501953 +RTX,2014-09-10,68.28193664550781 +RTX,2014-09-11,68.2882308959961 +RTX,2014-09-12,68.18753814697266 +RTX,2014-09-15,68.16866302490234 +RTX,2014-09-16,68.30711364746094 +RTX,2014-09-17,67.98615264892578 +RTX,2014-09-18,68.29452514648438 +RTX,2014-09-19,68.25047302246094 +RTX,2014-09-22,67.00440216064453 +RTX,2014-09-23,66.34361267089844 +RTX,2014-09-24,66.75267791748047 +RTX,2014-09-25,65.75833892822266 +RTX,2014-09-26,66.23033142089844 +RTX,2014-09-29,66.129638671875 +RTX,2014-09-30,66.45689392089844 +RTX,2014-10-01,65.34927368164062 +RTX,2014-10-02,64.9716796875 +RTX,2014-10-03,65.71428680419922 +RTX,2014-10-06,65.58841705322266 +RTX,2014-10-07,63.8263053894043 +RTX,2014-10-08,64.5877914428711 +RTX,2014-10-09,62.894901275634766 +RTX,2014-10-10,62.894901275634766 +RTX,2014-10-13,62.49842834472656 +RTX,2014-10-14,63.008182525634766 +RTX,2014-10-15,62.41032028198242 +RTX,2014-10-16,62.448081970214844 +RTX,2014-10-17,63.895530700683594 +RTX,2014-10-20,63.86406326293945 +RTX,2014-10-21,64.17872619628906 +RTX,2014-10-22,63.67526626586914 +RTX,2014-10-23,64.93392181396484 +RTX,2014-10-24,65.3366928100586 +RTX,2014-10-27,65.56954193115234 +RTX,2014-10-28,66.8785400390625 +RTX,2014-10-29,66.61421966552734 +RTX,2014-10-30,66.92259216308594 +RTX,2014-10-31,67.33795166015625 +RTX,2014-11-03,66.89742279052734 +RTX,2014-11-04,67.2624282836914 +RTX,2014-11-05,67.92322540283203 +RTX,2014-11-06,68.33228302001953 +RTX,2014-11-07,68.6469497680664 +RTX,2014-11-10,68.59660339355469 +RTX,2014-11-11,68.13089752197266 +RTX,2014-11-12,68.05538177490234 +RTX,2014-11-13,68.05538177490234 +RTX,2014-11-14,67.62114715576172 +RTX,2014-11-17,67.57080078125 +RTX,2014-11-18,68.47073364257812 +RTX,2014-11-19,68.38262939453125 +RTX,2014-11-20,68.48332214355469 +RTX,2014-11-21,69.41472625732422 +RTX,2014-11-24,68.46443939208984 +RTX,2014-11-25,70.30207824707031 +RTX,2014-11-26,69.32662200927734 +RTX,2014-11-28,69.27627563476562 +RTX,2014-12-01,69.03083801269531 +RTX,2014-12-02,69.02454376220703 +RTX,2014-12-03,69.84896087646484 +RTX,2014-12-04,69.98741149902344 +RTX,2014-12-05,70.03775787353516 +RTX,2014-12-08,71.14537048339844 +RTX,2014-12-09,72.36626434326172 +RTX,2014-12-10,71.42857360839844 +RTX,2014-12-11,71.7684097290039 +RTX,2014-12-12,70.5789794921875 +RTX,2014-12-15,70.42794036865234 +RTX,2014-12-16,71.25865173339844 +RTX,2014-12-17,71.68030548095703 +RTX,2014-12-18,73.60604095458984 +RTX,2014-12-19,72.74386596679688 +RTX,2014-12-22,73.71932220458984 +RTX,2014-12-23,73.76337432861328 +RTX,2014-12-24,73.57457733154297 +RTX,2014-12-26,73.7822494506836 +RTX,2014-12-29,73.54310607910156 +RTX,2014-12-30,73.12775421142578 +RTX,2014-12-31,72.37255859375 +RTX,2015-01-02,72.39773559570312 +RTX,2015-01-05,71.1894302368164 +RTX,2015-01-06,70.18250274658203 +RTX,2015-01-07,70.9439926147461 +RTX,2015-01-08,72.15229797363281 +RTX,2015-01-09,71.75582122802734 +RTX,2015-01-12,72.02642822265625 +RTX,2015-01-13,71.95720672607422 +RTX,2015-01-14,71.44115447998047 +RTX,2015-01-15,71.44115447998047 +RTX,2015-01-16,73.0962905883789 +RTX,2015-01-20,73.96475982666016 +RTX,2015-01-21,74.90874481201172 +RTX,2015-01-22,75.8023910522461 +RTX,2015-01-23,75.50660705566406 +RTX,2015-01-26,74.73253631591797 +RTX,2015-01-27,74.99056243896484 +RTX,2015-01-28,73.58087158203125 +RTX,2015-01-29,73.28508758544922 +RTX,2015-01-30,72.2341079711914 +RTX,2015-02-02,73.36689758300781 +RTX,2015-02-03,74.82064056396484 +RTX,2015-02-04,74.12837982177734 +RTX,2015-02-05,75.58841705322266 +RTX,2015-02-06,75.39962005615234 +RTX,2015-02-09,75.09125518798828 +RTX,2015-02-10,75.1416015625 +RTX,2015-02-11,74.69477844238281 +RTX,2015-02-12,75.26116943359375 +RTX,2015-02-13,76.30585479736328 +RTX,2015-02-17,76.34990692138672 +RTX,2015-02-18,76.77155303955078 +RTX,2015-02-19,77.35053253173828 +RTX,2015-02-20,78.10572814941406 +RTX,2015-02-23,77.86029052734375 +RTX,2015-02-24,77.90434265136719 +RTX,2015-02-25,77.64002227783203 +RTX,2015-02-26,77.19949340820312 +RTX,2015-02-27,76.72120666503906 +RTX,2015-03-02,77.52674865722656 +RTX,2015-03-03,76.58905029296875 +RTX,2015-03-04,76.17369079589844 +RTX,2015-03-05,76.01636505126953 +RTX,2015-03-06,75.16047668457031 +RTX,2015-03-09,76.62051391601562 +RTX,2015-03-10,73.88294219970703 +RTX,2015-03-11,74.4745101928711 +RTX,2015-03-12,76.299560546875 +RTX,2015-03-13,74.72624206542969 +RTX,2015-03-16,75.56324768066406 +RTX,2015-03-17,75.43109130859375 +RTX,2015-03-18,75.71428680419922 +RTX,2015-03-19,75.12901306152344 +RTX,2015-03-20,75.17935943603516 +RTX,2015-03-23,74.68848419189453 +RTX,2015-03-24,74.83952331542969 +RTX,2015-03-25,73.29137420654297 +RTX,2015-03-26,73.02706146240234 +RTX,2015-03-27,73.56828308105469 +RTX,2015-03-30,74.78288269042969 +RTX,2015-03-31,73.757080078125 +RTX,2015-04-01,72.95154571533203 +RTX,2015-04-02,73.71302795410156 +RTX,2015-04-06,74.17243194580078 +RTX,2015-04-07,73.93958282470703 +RTX,2015-04-08,74.15985107421875 +RTX,2015-04-09,74.18502044677734 +RTX,2015-04-10,74.55003356933594 +RTX,2015-04-13,73.88923645019531 +RTX,2015-04-14,74.0654525756836 +RTX,2015-04-15,74.17872619628906 +RTX,2015-04-16,73.93328857421875 +RTX,2015-04-17,72.44178771972656 +RTX,2015-04-20,73.32284545898438 +RTX,2015-04-21,73.59974670410156 +RTX,2015-04-22,73.60604095458984 +RTX,2015-04-23,73.79483795166016 +RTX,2015-04-24,73.10257720947266 +RTX,2015-04-27,72.83826446533203 +RTX,2015-04-28,73.05223083496094 +RTX,2015-04-29,72.61170196533203 +RTX,2015-04-30,71.58589935302734 +RTX,2015-05-01,72.64946746826172 +RTX,2015-05-04,73.28508758544922 +RTX,2015-05-05,72.41661071777344 +RTX,2015-05-06,72.42290496826172 +RTX,2015-05-07,73.02706146240234 +RTX,2015-05-08,74.5311508178711 +RTX,2015-05-11,74.07173919677734 +RTX,2015-05-12,73.85777282714844 +RTX,2015-05-13,73.86406707763672 +RTX,2015-05-14,74.97797393798828 +RTX,2015-05-15,74.56890869140625 +RTX,2015-05-18,74.58149719238281 +RTX,2015-05-19,74.93392181396484 +RTX,2015-05-20,74.80805206298828 +RTX,2015-05-21,74.96538543701172 +RTX,2015-05-22,74.65072631835938 +RTX,2015-05-26,73.54940032958984 +RTX,2015-05-27,74.03398132324219 +RTX,2015-05-28,74.0654525756836 +RTX,2015-05-29,73.73819732666016 +RTX,2015-06-01,73.63121795654297 +RTX,2015-06-02,73.84518432617188 +RTX,2015-06-03,74.58149719238281 +RTX,2015-06-04,73.71932220458984 +RTX,2015-06-05,73.63121795654297 +RTX,2015-06-08,73.11516571044922 +RTX,2015-06-09,73.19068908691406 +RTX,2015-06-10,73.94587707519531 +RTX,2015-06-11,74.46192932128906 +RTX,2015-06-12,74.0088119506836 +RTX,2015-06-15,72.12712097167969 +RTX,2015-06-16,72.33480072021484 +RTX,2015-06-17,72.41661071777344 +RTX,2015-06-18,72.93895721435547 +RTX,2015-06-19,72.30333709716797 +RTX,2015-06-22,72.54877471923828 +RTX,2015-06-23,72.51730346679688 +RTX,2015-06-24,71.72435760498047 +RTX,2015-06-25,71.30270385742188 +RTX,2015-06-26,71.44115447998047 +RTX,2015-06-29,70.18879699707031 +RTX,2015-06-30,69.81120300292969 +RTX,2015-07-01,69.74197387695312 +RTX,2015-07-02,68.94902801513672 +RTX,2015-07-06,68.82315826416016 +RTX,2015-07-07,69.2825698852539 +RTX,2015-07-08,68.38892364501953 +RTX,2015-07-09,68.54625701904297 +RTX,2015-07-10,69.3392105102539 +RTX,2015-07-13,70.22026062011719 +RTX,2015-07-14,70.17620849609375 +RTX,2015-07-15,70.01258850097656 +RTX,2015-07-16,70.01888275146484 +RTX,2015-07-17,69.6916275024414 +RTX,2015-07-20,69.52800750732422 +RTX,2015-07-21,64.63813781738281 +RTX,2015-07-22,63.908119201660156 +RTX,2015-07-23,63.65009307861328 +RTX,2015-07-24,62.49842834472656 +RTX,2015-07-27,62.22152328491211 +RTX,2015-07-28,62.284454345703125 +RTX,2015-07-29,62.52989196777344 +RTX,2015-07-30,63.39207077026367 +RTX,2015-07-31,63.12775421142578 +RTX,2015-08-03,62.56765365600586 +RTX,2015-08-04,62.32221603393555 +RTX,2015-08-05,62.22152328491211 +RTX,2015-08-06,62.290748596191406 +RTX,2015-08-07,61.85651397705078 +RTX,2015-08-10,62.64946365356445 +RTX,2015-08-11,62.057899475097656 +RTX,2015-08-12,62.108245849609375 +RTX,2015-08-13,61.91315460205078 +RTX,2015-08-14,62.11453628540039 +RTX,2015-08-17,62.52989196777344 +RTX,2015-08-18,62.56135940551758 +RTX,2015-08-19,61.80616760253906 +RTX,2015-08-20,60.30207824707031 +RTX,2015-08-21,58.533668518066406 +RTX,2015-08-24,57.18690872192383 +RTX,2015-08-25,55.88420486450195 +RTX,2015-08-26,57.62114334106445 +RTX,2015-08-27,58.69729232788086 +RTX,2015-08-28,58.67841339111328 +RTX,2015-08-31,57.652610778808594 +RTX,2015-09-01,56.46318435668945 +RTX,2015-09-02,57.419761657714844 +RTX,2015-09-03,57.84141159057617 +RTX,2015-09-04,57.06733703613281 +RTX,2015-09-08,58.41409683227539 +RTX,2015-09-09,57.80364990234375 +RTX,2015-09-10,57.52045440673828 +RTX,2015-09-11,58.10572814941406 +RTX,2015-09-14,57.79106521606445 +RTX,2015-09-15,58.325992584228516 +RTX,2015-09-16,59.11894226074219 +RTX,2015-09-17,58.72246551513672 +RTX,2015-09-18,57.312774658203125 +RTX,2015-09-21,57.61485290527344 +RTX,2015-09-22,55.50660705566406 +RTX,2015-09-23,54.72624206542969 +RTX,2015-09-24,54.63813781738281 +RTX,2015-09-25,54.94021224975586 +RTX,2015-09-28,54.64442825317383 +RTX,2015-09-29,55.36815643310547 +RTX,2015-09-30,56.00377655029297 +RTX,2015-10-01,55.6072998046875 +RTX,2015-10-02,56.494651794433594 +RTX,2015-10-05,58.06167221069336 +RTX,2015-10-06,58.244178771972656 +RTX,2015-10-07,58.848331451416016 +RTX,2015-10-08,59.3643798828125 +RTX,2015-10-09,60.01887893676758 +RTX,2015-10-12,60.056640625 +RTX,2015-10-13,59.33291244506836 +RTX,2015-10-14,58.005035400390625 +RTX,2015-10-15,58.640655517578125 +RTX,2015-10-16,58.527374267578125 +RTX,2015-10-19,57.92951583862305 +RTX,2015-10-20,60.176212310791016 +RTX,2015-10-21,61.655128479003906 +RTX,2015-10-22,62.80050277709961 +RTX,2015-10-23,63.322845458984375 +RTX,2015-10-26,63.07740783691406 +RTX,2015-10-27,62.22781753540039 +RTX,2015-10-28,62.50471878051758 +RTX,2015-10-29,62.334800720214844 +RTX,2015-10-30,61.93203353881836 +RTX,2015-11-02,62.54877471923828 +RTX,2015-11-03,62.93266296386719 +RTX,2015-11-04,63.14033889770508 +RTX,2015-11-05,63.43612289428711 +RTX,2015-11-06,63.43612289428711 +RTX,2015-11-09,62.718692779541016 +RTX,2015-11-10,62.101951599121094 +RTX,2015-11-11,61.8376350402832 +RTX,2015-11-12,62.44178771972656 +RTX,2015-11-13,60.717430114746094 +RTX,2015-11-16,61.56702423095703 +RTX,2015-11-17,61.390811920166016 +RTX,2015-11-18,61.49150466918945 +RTX,2015-11-19,61.86280822753906 +RTX,2015-11-20,61.812461853027344 +RTX,2015-11-23,61.730648040771484 +RTX,2015-11-24,61.271240234375 +RTX,2015-11-25,61.214599609375 +RTX,2015-11-27,60.91881561279297 +RTX,2015-11-30,60.44682312011719 +RTX,2015-12-01,60.85588455200195 +RTX,2015-12-02,59.943359375 +RTX,2015-12-03,59.597232818603516 +RTX,2015-12-04,60.24543762207031 +RTX,2015-12-07,60.35871505737305 +RTX,2015-12-08,59.301448822021484 +RTX,2015-12-09,59.25739669799805 +RTX,2015-12-10,59.07489013671875 +RTX,2015-12-11,58.7161750793457 +RTX,2015-12-14,58.54625701904297 +RTX,2015-12-15,58.691001892089844 +RTX,2015-12-16,59.86783981323242 +RTX,2015-12-17,59.07489013671875 +RTX,2015-12-18,58.11201858520508 +RTX,2015-12-21,58.9112663269043 +RTX,2015-12-22,59.70421600341797 +RTX,2015-12-23,60.60415267944336 +RTX,2015-12-24,60.60415267944336 +RTX,2015-12-28,60.47199630737305 +RTX,2015-12-29,61.214599609375 +RTX,2015-12-30,60.98175048828125 +RTX,2015-12-31,60.459407806396484 +RTX,2016-01-04,60.144744873046875 +RTX,2016-01-05,60.23914337158203 +RTX,2016-01-06,58.6028938293457 +RTX,2016-01-07,57.83511734008789 +RTX,2016-01-08,56.8911247253418 +RTX,2016-01-11,56.95405960083008 +RTX,2016-01-12,56.95405960083008 +RTX,2016-01-13,55.90308380126953 +RTX,2016-01-14,56.016361236572266 +RTX,2016-01-15,53.88924026489258 +RTX,2016-01-19,53.643802642822266 +RTX,2016-01-20,53.38577651977539 +RTX,2016-01-21,53.851478576660156 +RTX,2016-01-22,54.34235382080078 +RTX,2016-01-25,53.42982864379883 +RTX,2016-01-26,53.901824951171875 +RTX,2016-01-27,54.00251770019531 +RTX,2016-01-28,54.4052848815918 +RTX,2016-01-29,55.18564987182617 +RTX,2016-02-01,55.10383987426758 +RTX,2016-02-02,53.757080078125 +RTX,2016-02-03,54.09691619873047 +RTX,2016-02-04,55.456260681152344 +RTX,2016-02-05,55.28004837036133 +RTX,2016-02-08,54.61296463012695 +RTX,2016-02-09,54.9024543762207 +RTX,2016-02-10,54.72624206542969 +RTX,2016-02-11,53.27879333496094 +RTX,2016-02-12,54.09062194824219 +RTX,2016-02-16,54.42416763305664 +RTX,2016-02-17,55.456260681152344 +RTX,2016-02-18,55.6072998046875 +RTX,2016-02-19,55.525489807128906 +RTX,2016-02-22,58.13090133666992 +RTX,2016-02-23,57.64631652832031 +RTX,2016-02-24,58.9112663269043 +RTX,2016-02-25,61.71806335449219 +RTX,2016-02-26,61.47891616821289 +RTX,2016-02-29,60.805538177490234 +RTX,2016-03-01,59.8174934387207 +RTX,2016-03-02,60.119571685791016 +RTX,2016-03-03,60.484580993652344 +RTX,2016-03-04,61.044681549072266 +RTX,2016-03-07,60.99433517456055 +RTX,2016-03-08,60.98175048828125 +RTX,2016-03-09,60.79295349121094 +RTX,2016-03-10,60.52863311767578 +RTX,2016-03-11,60.887351989746094 +RTX,2016-03-14,60.93769836425781 +RTX,2016-03-15,60.59785842895508 +RTX,2016-03-16,61.353050231933594 +RTX,2016-03-17,62.20264434814453 +RTX,2016-03-18,62.334800720214844 +RTX,2016-03-21,62.41032028198242 +RTX,2016-03-22,62.08936309814453 +RTX,2016-03-23,62.372562408447266 +RTX,2016-03-24,62.341094970703125 +RTX,2016-03-28,62.24669647216797 +RTX,2016-03-29,63.008182525634766 +RTX,2016-03-30,63.08999252319336 +RTX,2016-03-31,62.9955940246582 +RTX,2016-04-01,62.913780212402344 +RTX,2016-04-04,63.10258102416992 +RTX,2016-04-05,62.84455490112305 +RTX,2016-04-06,63.16551208496094 +RTX,2016-04-07,63.49276351928711 +RTX,2016-04-08,63.76337432861328 +RTX,2016-04-11,64.2794189453125 +RTX,2016-04-12,64.87098693847656 +RTX,2016-04-13,65.83385467529297 +RTX,2016-04-14,65.87791442871094 +RTX,2016-04-15,65.80868530273438 +RTX,2016-04-18,66.1611099243164 +RTX,2016-04-19,66.07929229736328 +RTX,2016-04-20,66.412841796875 +RTX,2016-04-21,66.34990692138672 +RTX,2016-04-22,66.51982116699219 +RTX,2016-04-25,66.20516204833984 +RTX,2016-04-26,65.95343017578125 +RTX,2016-04-27,66.63939666748047 +RTX,2016-04-28,65.59471130371094 +RTX,2016-04-29,65.68281555175781 +RTX,2016-05-02,65.68281555175781 +RTX,2016-05-03,64.27312469482422 +RTX,2016-05-04,63.354312896728516 +RTX,2016-05-05,63.11516571044922 +RTX,2016-05-06,63.637508392333984 +RTX,2016-05-09,62.98929977416992 +RTX,2016-05-10,64.29200744628906 +RTX,2016-05-11,63.9395866394043 +RTX,2016-05-12,63.851478576660156 +RTX,2016-05-13,63.10258102416992 +RTX,2016-05-16,64.07803344726562 +RTX,2016-05-17,62.970420837402344 +RTX,2016-05-18,62.48583984375 +RTX,2016-05-19,61.994964599609375 +RTX,2016-05-20,62.366268157958984 +RTX,2016-05-23,62.24040222167969 +RTX,2016-05-24,62.87602233886719 +RTX,2016-05-25,63.13404846191406 +RTX,2016-05-26,63.1906852722168 +RTX,2016-05-27,63.41094970703125 +RTX,2016-05-31,63.297672271728516 +RTX,2016-06-01,63.15292739868164 +RTX,2016-06-02,63.42982864379883 +RTX,2016-06-03,63.20327377319336 +RTX,2016-06-06,63.78854751586914 +RTX,2016-06-07,63.845184326171875 +RTX,2016-06-08,64.23536682128906 +RTX,2016-06-09,64.3927001953125 +RTX,2016-06-10,64.19131469726562 +RTX,2016-06-13,63.69414520263672 +RTX,2016-06-14,63.68156051635742 +RTX,2016-06-15,63.272499084472656 +RTX,2016-06-16,63.637508392333984 +RTX,2016-06-17,63.6878547668457 +RTX,2016-06-20,64.00251770019531 +RTX,2016-06-21,63.92070388793945 +RTX,2016-06-22,63.78225326538086 +RTX,2016-06-23,64.39899444580078 +RTX,2016-06-24,62.23411178588867 +RTX,2016-06-27,61.176841735839844 +RTX,2016-06-28,62.32221603393555 +RTX,2016-06-29,63.22844696044922 +RTX,2016-06-30,64.53744506835938 +RTX,2016-07-01,64.65072631835938 +RTX,2016-07-05,63.322845458984375 +RTX,2016-07-06,63.80113220214844 +RTX,2016-07-07,64.17243194580078 +RTX,2016-07-08,65.23600006103516 +RTX,2016-07-11,65.42479705810547 +RTX,2016-07-12,65.76463317871094 +RTX,2016-07-13,66.13593292236328 +RTX,2016-07-14,66.16740417480469 +RTX,2016-07-15,66.39395904541016 +RTX,2016-07-18,66.38766479492188 +RTX,2016-07-19,66.46947479248047 +RTX,2016-07-20,66.73379516601562 +RTX,2016-07-21,66.61421966552734 +RTX,2016-07-22,66.1611099243164 +RTX,2016-07-25,65.8590316772461 +RTX,2016-07-26,67.8980484008789 +RTX,2016-07-27,67.77218627929688 +RTX,2016-07-28,67.70295715332031 +RTX,2016-07-29,67.74700927734375 +RTX,2016-08-01,67.30018615722656 +RTX,2016-08-02,66.8785400390625 +RTX,2016-08-03,66.89112854003906 +RTX,2016-08-04,66.9351806640625 +RTX,2016-08-05,67.80364990234375 +RTX,2016-08-08,67.83511352539062 +RTX,2016-08-09,68.18124389648438 +RTX,2016-08-10,68.04279327392578 +RTX,2016-08-11,68.70987701416016 +RTX,2016-08-12,68.51478576660156 +RTX,2016-08-15,69.03083801269531 +RTX,2016-08-16,68.69729614257812 +RTX,2016-08-17,68.55884552001953 +RTX,2016-08-18,68.80427551269531 +RTX,2016-08-19,68.68470764160156 +RTX,2016-08-22,68.28193664550781 +RTX,2016-08-23,67.96727752685547 +RTX,2016-08-24,67.94210052490234 +RTX,2016-08-25,67.79106140136719 +RTX,2016-08-26,67.53304290771484 +RTX,2016-08-29,67.94839477539062 +RTX,2016-08-30,67.55821228027344 +RTX,2016-08-31,66.97923278808594 +RTX,2016-09-01,67.16173553466797 +RTX,2016-09-02,67.29389953613281 +RTX,2016-09-06,66.71491241455078 +RTX,2016-09-07,66.61421966552734 +RTX,2016-09-08,66.5512924194336 +RTX,2016-09-09,64.61925506591797 +RTX,2016-09-12,65.4688491821289 +RTX,2016-09-13,64.3927001953125 +RTX,2016-09-14,63.97734451293945 +RTX,2016-09-15,64.63813781738281 +RTX,2016-09-16,62.9955940246582 +RTX,2016-09-19,63.209564208984375 +RTX,2016-09-20,63.08369827270508 +RTX,2016-09-21,64.16614532470703 +RTX,2016-09-22,64.82064056396484 +RTX,2016-09-23,64.54373931884766 +RTX,2016-09-26,64.3360595703125 +RTX,2016-09-27,64.41158294677734 +RTX,2016-09-28,64.41158294677734 +RTX,2016-09-29,63.59974670410156 +RTX,2016-09-30,63.9395866394043 +RTX,2016-10-03,64.46192932128906 +RTX,2016-10-04,63.83259963989258 +RTX,2016-10-05,64.34864807128906 +RTX,2016-10-06,64.24166107177734 +RTX,2016-10-07,63.297672271728516 +RTX,2016-10-10,62.920074462890625 +RTX,2016-10-11,62.15858840942383 +RTX,2016-10-12,62.259281158447266 +RTX,2016-10-13,62.83826446533203 +RTX,2016-10-14,63.033355712890625 +RTX,2016-10-17,62.75015640258789 +RTX,2016-10-18,62.926368713378906 +RTX,2016-10-19,62.78162384033203 +RTX,2016-10-20,62.48583984375 +RTX,2016-10-21,62.09565734863281 +RTX,2016-10-24,62.630584716796875 +RTX,2016-10-25,63.78854751586914 +RTX,2016-10-26,63.56828308105469 +RTX,2016-10-27,62.976715087890625 +RTX,2016-10-28,64.09062194824219 +RTX,2016-10-31,64.31718444824219 +RTX,2016-11-01,64.1976089477539 +RTX,2016-11-02,63.901824951171875 +RTX,2016-11-03,63.59345626831055 +RTX,2016-11-04,63.7696647644043 +RTX,2016-11-07,64.85210418701172 +RTX,2016-11-08,65.0534896850586 +RTX,2016-11-09,65.95972442626953 +RTX,2016-11-10,68.22529602050781 +RTX,2016-11-11,68.50849914550781 +RTX,2016-11-14,67.87916564941406 +RTX,2016-11-15,67.7658920288086 +RTX,2016-11-16,67.31277465820312 +RTX,2016-11-17,67.1491470336914 +RTX,2016-11-18,67.02328491210938 +RTX,2016-11-21,67.24354553222656 +RTX,2016-11-22,67.30018615722656 +RTX,2016-11-23,68.0364990234375 +RTX,2016-11-25,68.4581527709961 +RTX,2016-11-28,68.25047302246094 +RTX,2016-11-29,68.49591064453125 +RTX,2016-11-30,67.79106140136719 +RTX,2016-12-01,67.64002227783203 +RTX,2016-12-02,68.10572814941406 +RTX,2016-12-05,67.60226440429688 +RTX,2016-12-06,67.60855865478516 +RTX,2016-12-07,69.02454376220703 +RTX,2016-12-08,68.23788452148438 +RTX,2016-12-09,69.0937728881836 +RTX,2016-12-12,69.47136688232422 +RTX,2016-12-13,69.4210205078125 +RTX,2016-12-14,68.76651763916016 +RTX,2016-12-15,68.04908752441406 +RTX,2016-12-16,68.29452514648438 +RTX,2016-12-19,69.74197387695312 +RTX,2016-12-20,69.63499450683594 +RTX,2016-12-21,69.5343017578125 +RTX,2016-12-22,69.51541900634766 +RTX,2016-12-23,69.63499450683594 +RTX,2016-12-27,69.84266662597656 +RTX,2016-12-28,69.34549713134766 +RTX,2016-12-29,69.57205963134766 +RTX,2016-12-30,68.98678588867188 +RTX,2017-01-03,69.7482681274414 +RTX,2017-01-04,69.79232025146484 +RTX,2017-01-05,70.07551574707031 +RTX,2017-01-06,70.8307113647461 +RTX,2017-01-09,70.16991424560547 +RTX,2017-01-10,70.01888275146484 +RTX,2017-01-11,69.85525512695312 +RTX,2017-01-12,69.74197387695312 +RTX,2017-01-13,69.3643798828125 +RTX,2017-01-17,69.20704650878906 +RTX,2017-01-18,69.49024200439453 +RTX,2017-01-19,69.68533325195312 +RTX,2017-01-20,69.72309875488281 +RTX,2017-01-23,69.43989562988281 +RTX,2017-01-24,70.23914337158203 +RTX,2017-01-25,69.83008575439453 +RTX,2017-01-26,69.45248413085938 +RTX,2017-01-27,69.0371322631836 +RTX,2017-01-30,68.7035903930664 +RTX,2017-01-31,69.01824951171875 +RTX,2017-02-01,68.08055114746094 +RTX,2017-02-02,68.19383239746094 +RTX,2017-02-03,69.00566101074219 +RTX,2017-02-06,69.65386962890625 +RTX,2017-02-07,70.01258850097656 +RTX,2017-02-08,69.4776611328125 +RTX,2017-02-09,69.2825698852539 +RTX,2017-02-10,69.88671875 +RTX,2017-02-13,70.4971694946289 +RTX,2017-02-14,70.21397399902344 +RTX,2017-02-15,70.42794036865234 +RTX,2017-02-16,70.52863311767578 +RTX,2017-02-17,70.5789794921875 +RTX,2017-02-21,70.79924774169922 +RTX,2017-02-22,70.89994049072266 +RTX,2017-02-23,70.54122161865234 +RTX,2017-02-24,70.7740707397461 +RTX,2017-02-27,70.99433898925781 +RTX,2017-02-28,70.8307113647461 +RTX,2017-03-01,71.5418472290039 +RTX,2017-03-02,70.91881561279297 +RTX,2017-03-03,70.69855499267578 +RTX,2017-03-06,70.2706069946289 +RTX,2017-03-07,70.6607894897461 +RTX,2017-03-08,70.3272476196289 +RTX,2017-03-09,70.4405288696289 +RTX,2017-03-10,70.57268524169922 +RTX,2017-03-13,70.67967224121094 +RTX,2017-03-14,70.37759399414062 +RTX,2017-03-15,71.16425323486328 +RTX,2017-03-16,70.69855499267578 +RTX,2017-03-17,71.39710235595703 +RTX,2017-03-20,71.43486785888672 +RTX,2017-03-21,70.58527374267578 +RTX,2017-03-22,70.4405288696289 +RTX,2017-03-23,70.3838882446289 +RTX,2017-03-24,70.35871887207031 +RTX,2017-03-27,70.37759399414062 +RTX,2017-03-28,70.95027923583984 +RTX,2017-03-29,70.5223388671875 +RTX,2017-03-30,70.76777648925781 +RTX,2017-03-31,70.61673736572266 +RTX,2017-04-03,70.4405288696289 +RTX,2017-04-04,71.10761260986328 +RTX,2017-04-05,70.79924774169922 +RTX,2017-04-06,70.74260711669922 +RTX,2017-04-07,71.10761260986328 +RTX,2017-04-10,71.03839111328125 +RTX,2017-04-11,71.20201110839844 +RTX,2017-04-12,70.6356201171875 +RTX,2017-04-13,70.54122161865234 +RTX,2017-04-17,71.28382873535156 +RTX,2017-04-18,71.4663314819336 +RTX,2017-04-19,71.06356048583984 +RTX,2017-04-20,71.70547485351562 +RTX,2017-04-21,72.36626434326172 +RTX,2017-04-24,73.2032699584961 +RTX,2017-04-25,73.54940032958984 +RTX,2017-04-26,74.38640594482422 +RTX,2017-04-27,74.75141906738281 +RTX,2017-04-28,74.88357543945312 +RTX,2017-05-01,74.83952331542969 +RTX,2017-05-02,75.09125518798828 +RTX,2017-05-03,75.70799255371094 +RTX,2017-05-04,76.14852142333984 +RTX,2017-05-05,76.36878204345703 +RTX,2017-05-08,76.19886779785156 +RTX,2017-05-09,76.4380111694336 +RTX,2017-05-10,76.1611099243164 +RTX,2017-05-11,76.3247299194336 +RTX,2017-05-12,76.04153442382812 +RTX,2017-05-15,76.09817504882812 +RTX,2017-05-16,76.40025329589844 +RTX,2017-05-17,75.25487518310547 +RTX,2017-05-18,75.12271881103516 +RTX,2017-05-19,76.24921417236328 +RTX,2017-05-22,76.56387329101562 +RTX,2017-05-23,76.8218994140625 +RTX,2017-05-24,76.82819366455078 +RTX,2017-05-25,76.9351806640625 +RTX,2017-05-26,76.6834487915039 +RTX,2017-05-30,76.31843566894531 +RTX,2017-05-31,76.3247299194336 +RTX,2017-06-01,76.64569091796875 +RTX,2017-06-02,76.8533706665039 +RTX,2017-06-05,76.13593292236328 +RTX,2017-06-06,75.59471130371094 +RTX,2017-06-07,75.38074493408203 +RTX,2017-06-08,75.48143768310547 +RTX,2017-06-09,75.92196655273438 +RTX,2017-06-12,75.44367218017578 +RTX,2017-06-13,75.55695343017578 +RTX,2017-06-14,75.5254898071289 +RTX,2017-06-15,75.9911880493164 +RTX,2017-06-16,75.78980255126953 +RTX,2017-06-19,76.6834487915039 +RTX,2017-06-20,76.46947479248047 +RTX,2017-06-21,76.62051391601562 +RTX,2017-06-22,76.88483428955078 +RTX,2017-06-23,76.91629791259766 +RTX,2017-06-26,76.69603729248047 +RTX,2017-06-27,76.51982116699219 +RTX,2017-06-28,77.09251403808594 +RTX,2017-06-29,76.55758666992188 +RTX,2017-06-30,76.84707641601562 +RTX,2017-07-03,76.82819366455078 +RTX,2017-07-05,77.27501678466797 +RTX,2017-07-06,76.70862579345703 +RTX,2017-07-07,77.16173553466797 +RTX,2017-07-10,77.44493103027344 +RTX,2017-07-11,77.74700927734375 +RTX,2017-07-12,77.85399627685547 +RTX,2017-07-13,77.45122528076172 +RTX,2017-07-14,77.66519927978516 +RTX,2017-07-17,77.47640228271484 +RTX,2017-07-18,77.17432403564453 +RTX,2017-07-19,77.45751953125 +RTX,2017-07-20,77.06104278564453 +RTX,2017-07-21,77.71554565429688 +RTX,2017-07-24,77.4889907836914 +RTX,2017-07-25,75.78350830078125 +RTX,2017-07-26,75.22970581054688 +RTX,2017-07-27,74.69477844238281 +RTX,2017-07-28,74.80805206298828 +RTX,2017-07-31,74.61925506591797 +RTX,2017-08-01,74.81434631347656 +RTX,2017-08-02,75.73945617675781 +RTX,2017-08-03,76.21145629882812 +RTX,2017-08-04,76.45689392089844 +RTX,2017-08-07,74.5877914428711 +RTX,2017-08-08,74.38011169433594 +RTX,2017-08-09,73.757080078125 +RTX,2017-08-10,73.48017883300781 +RTX,2017-08-11,73.5619888305664 +RTX,2017-08-14,73.72561645507812 +RTX,2017-08-15,72.97671508789062 +RTX,2017-08-16,74.26054382324219 +RTX,2017-08-17,73.0648193359375 +RTX,2017-08-18,72.67463684082031 +RTX,2017-08-21,72.54877471923828 +RTX,2017-08-22,72.80679321289062 +RTX,2017-08-23,73.65009307861328 +RTX,2017-08-24,72.56135559082031 +RTX,2017-08-25,72.41661071777344 +RTX,2017-08-28,72.58023834228516 +RTX,2017-08-29,74.7010726928711 +RTX,2017-08-30,75.26746368408203 +RTX,2017-08-31,75.34297943115234 +RTX,2017-09-01,74.21019744873047 +RTX,2017-09-05,69.98741149902344 +RTX,2017-09-06,68.9804916381836 +RTX,2017-09-07,69.21334075927734 +RTX,2017-09-08,68.94273376464844 +RTX,2017-09-11,68.99937438964844 +RTX,2017-09-12,69.13782501220703 +RTX,2017-09-13,69.40213775634766 +RTX,2017-09-14,71.20201110839844 +RTX,2017-09-15,71.16425323486328 +RTX,2017-09-18,70.96916198730469 +RTX,2017-09-19,71.5229721069336 +RTX,2017-09-20,71.80616760253906 +RTX,2017-09-21,72.05789947509766 +RTX,2017-09-22,72.37885284423828 +RTX,2017-09-25,71.92573547363281 +RTX,2017-09-26,72.19635009765625 +RTX,2017-09-27,73.74449157714844 +RTX,2017-09-28,72.90119934082031 +RTX,2017-09-29,73.05223083496094 +RTX,2017-10-02,73.99622344970703 +RTX,2017-10-03,74.07803344726562 +RTX,2017-10-04,74.0276870727539 +RTX,2017-10-05,74.36752319335938 +RTX,2017-10-06,74.40528869628906 +RTX,2017-10-09,74.65702056884766 +RTX,2017-10-10,74.3360595703125 +RTX,2017-10-11,74.10321044921875 +RTX,2017-10-12,74.7765884399414 +RTX,2017-10-13,74.71365356445312 +RTX,2017-10-16,74.89616394042969 +RTX,2017-10-17,75.11642456054688 +RTX,2017-10-18,75.00314331054688 +RTX,2017-10-19,75.19823455810547 +RTX,2017-10-20,76.1044692993164 +RTX,2017-10-23,76.07929229736328 +RTX,2017-10-24,75.3555679321289 +RTX,2017-10-25,74.88357543945312 +RTX,2017-10-26,75.47514343261719 +RTX,2017-10-27,74.93392181396484 +RTX,2017-10-30,75.4122085571289 +RTX,2017-10-31,75.36815643310547 +RTX,2017-11-01,75.59471130371094 +RTX,2017-11-02,76.4380111694336 +RTX,2017-11-03,76.19257354736328 +RTX,2017-11-06,75.76463317871094 +RTX,2017-11-07,75.9911880493164 +RTX,2017-11-08,75.69540405273438 +RTX,2017-11-09,74.49339294433594 +RTX,2017-11-10,74.32976531982422 +RTX,2017-11-13,73.6752700805664 +RTX,2017-11-14,74.76399993896484 +RTX,2017-11-15,73.98992919921875 +RTX,2017-11-16,74.19131469726562 +RTX,2017-11-17,73.33543395996094 +RTX,2017-11-20,73.24103546142578 +RTX,2017-11-21,73.65638732910156 +RTX,2017-11-22,73.46129608154297 +RTX,2017-11-24,73.57457733154297 +RTX,2017-11-27,73.70673370361328 +RTX,2017-11-28,74.07803344726562 +RTX,2017-11-29,74.36123657226562 +RTX,2017-11-30,76.43171691894531 +RTX,2017-12-01,75.59471130371094 +RTX,2017-12-04,75.54436492919922 +RTX,2017-12-05,75.70169830322266 +RTX,2017-12-06,76.27438354492188 +RTX,2017-12-07,77.02957916259766 +RTX,2017-12-08,77.28760528564453 +RTX,2017-12-11,77.5959701538086 +RTX,2017-12-12,77.7092514038086 +RTX,2017-12-13,78.22529602050781 +RTX,2017-12-14,77.88545989990234 +RTX,2017-12-15,79.40213775634766 +RTX,2017-12-18,79.74197387695312 +RTX,2017-12-19,79.78602600097656 +RTX,2017-12-20,79.92448425292969 +RTX,2017-12-21,80.11957550048828 +RTX,2017-12-22,80.06922912597656 +RTX,2017-12-26,80.01258850097656 +RTX,2017-12-27,80.28948974609375 +RTX,2017-12-28,80.62932586669922 +RTX,2017-12-29,80.28319549560547 +RTX,2018-01-02,80.65450286865234 +RTX,2018-01-03,81.83763122558594 +RTX,2018-01-04,82.09565734863281 +RTX,2018-01-05,82.80050659179688 +RTX,2018-01-08,83.587158203125 +RTX,2018-01-09,84.49968719482422 +RTX,2018-01-10,84.89616394042969 +RTX,2018-01-11,84.95280456542969 +RTX,2018-01-12,85.95343017578125 +RTX,2018-01-16,84.3108901977539 +RTX,2018-01-17,84.59408569335938 +RTX,2018-01-18,84.71365356445312 +RTX,2018-01-19,85.5254898071289 +RTX,2018-01-22,85.09125518798828 +RTX,2018-01-23,85.6072998046875 +RTX,2018-01-24,85.38703918457031 +RTX,2018-01-25,86.68974304199219 +RTX,2018-01-26,86.83448791503906 +RTX,2018-01-29,86.01007080078125 +RTX,2018-01-30,85.90308380126953 +RTX,2018-01-31,86.8533706665039 +RTX,2018-02-01,87.04845428466797 +RTX,2018-02-02,84.71365356445312 +RTX,2018-02-05,80.07551574707031 +RTX,2018-02-06,81.69288635253906 +RTX,2018-02-07,83.05223083496094 +RTX,2018-02-08,80.22655487060547 +RTX,2018-02-09,78.68470764160156 +RTX,2018-02-12,80.16362762451172 +RTX,2018-02-13,79.15040588378906 +RTX,2018-02-14,79.73567962646484 +RTX,2018-02-15,81.81246185302734 +RTX,2018-02-16,81.34675598144531 +RTX,2018-02-20,79.58464050292969 +RTX,2018-02-21,81.34675598144531 +RTX,2018-02-22,84.0654525756836 +RTX,2018-02-23,83.79483795166016 +RTX,2018-02-26,85.25487518310547 +RTX,2018-02-27,84.27312469482422 +RTX,2018-02-28,84.79547119140625 +RTX,2018-03-01,82.00125885009766 +RTX,2018-03-02,81.77470397949219 +RTX,2018-03-05,82.88861083984375 +RTX,2018-03-06,82.82567596435547 +RTX,2018-03-07,82.39773559570312 +RTX,2018-03-08,82.60541534423828 +RTX,2018-03-09,84.37381744384766 +RTX,2018-03-12,82.75645446777344 +RTX,2018-03-13,81.9068603515625 +RTX,2018-03-14,81.54814147949219 +RTX,2018-03-15,81.34046936035156 +RTX,2018-03-16,80.76148223876953 +RTX,2018-03-19,80.05034637451172 +RTX,2018-03-20,80.0251693725586 +RTX,2018-03-21,79.92448425292969 +RTX,2018-03-22,78.08055114746094 +RTX,2018-03-23,76.97293853759766 +RTX,2018-03-26,79.69792175292969 +RTX,2018-03-27,78.842041015625 +RTX,2018-03-28,78.31969451904297 +RTX,2018-03-29,79.18187713623047 +RTX,2018-04-02,77.7092514038086 +RTX,2018-04-03,78.60918426513672 +RTX,2018-04-04,79.15040588378906 +RTX,2018-04-05,79.14411926269531 +RTX,2018-04-06,77.25613403320312 +RTX,2018-04-09,76.91629791259766 +RTX,2018-04-10,77.38200378417969 +RTX,2018-04-11,77.06104278564453 +RTX,2018-04-12,77.56450653076172 +RTX,2018-04-13,77.22467041015625 +RTX,2018-04-16,77.91693115234375 +RTX,2018-04-17,78.37004089355469 +RTX,2018-04-18,78.53996276855469 +RTX,2018-04-19,77.94210052490234 +RTX,2018-04-20,77.45751953125 +RTX,2018-04-23,77.69666290283203 +RTX,2018-04-24,76.84078216552734 +RTX,2018-04-25,76.43171691894531 +RTX,2018-04-26,77.29389953613281 +RTX,2018-04-27,77.06733703613281 +RTX,2018-04-30,75.61359405517578 +RTX,2018-05-01,74.86469268798828 +RTX,2018-05-02,74.57520294189453 +RTX,2018-05-03,74.07173919677734 +RTX,2018-05-04,75.21082305908203 +RTX,2018-05-07,76.07929229736328 +RTX,2018-05-08,76.64569091796875 +RTX,2018-05-09,77.47640228271484 +RTX,2018-05-10,78.09943389892578 +RTX,2018-05-11,78.33857727050781 +RTX,2018-05-14,78.65324401855469 +RTX,2018-05-15,78.38262939453125 +RTX,2018-05-16,78.52737426757812 +RTX,2018-05-17,78.4203872680664 +RTX,2018-05-18,78.785400390625 +RTX,2018-05-21,80.58527374267578 +RTX,2018-05-22,80.47199249267578 +RTX,2018-05-23,80.28948974609375 +RTX,2018-05-24,80.17620849609375 +RTX,2018-05-25,79.943359375 +RTX,2018-05-29,78.73505401611328 +RTX,2018-05-30,79.4210205078125 +RTX,2018-05-31,78.55255126953125 +RTX,2018-06-01,79.17558288574219 +RTX,2018-06-04,79.4776611328125 +RTX,2018-06-05,79.26368713378906 +RTX,2018-06-06,79.81120300292969 +RTX,2018-06-07,80.28948974609375 +RTX,2018-06-08,80.3083724975586 +RTX,2018-06-11,80.6607894897461 +RTX,2018-06-12,80.45941162109375 +RTX,2018-06-13,79.88671875 +RTX,2018-06-14,79.88671875 +RTX,2018-06-15,79.86784362792969 +RTX,2018-06-18,80.23284912109375 +RTX,2018-06-19,78.69729614257812 +RTX,2018-06-20,78.89238739013672 +RTX,2018-06-21,77.7092514038086 +RTX,2018-06-22,78.58401489257812 +RTX,2018-06-25,78.4203872680664 +RTX,2018-06-26,79.06859588623047 +RTX,2018-06-27,78.2630615234375 +RTX,2018-06-28,78.41410064697266 +RTX,2018-06-29,78.68470764160156 +RTX,2018-07-02,78.68470764160156 +RTX,2018-07-03,78.615478515625 +RTX,2018-07-05,78.63436126708984 +RTX,2018-07-06,78.91755676269531 +RTX,2018-07-09,79.72309875488281 +RTX,2018-07-10,79.96224212646484 +RTX,2018-07-11,78.5903091430664 +RTX,2018-07-12,80.14474487304688 +RTX,2018-07-13,81.50408935546875 +RTX,2018-07-16,81.17054748535156 +RTX,2018-07-17,82.25928497314453 +RTX,2018-07-18,82.87602233886719 +RTX,2018-07-19,82.03901672363281 +RTX,2018-07-20,81.97608947753906 +RTX,2018-07-23,81.41598510742188 +RTX,2018-07-24,84.48080444335938 +RTX,2018-07-25,84.80176544189453 +RTX,2018-07-26,85.48772430419922 +RTX,2018-07-27,84.6633071899414 +RTX,2018-07-30,83.76337432861328 +RTX,2018-07-31,85.42479705810547 +RTX,2018-08-01,84.89616394042969 +RTX,2018-08-02,84.40528869628906 +RTX,2018-08-03,84.26054382324219 +RTX,2018-08-06,84.29200744628906 +RTX,2018-08-07,84.63813781738281 +RTX,2018-08-08,84.7765884399414 +RTX,2018-08-09,84.48080444335938 +RTX,2018-08-10,83.76337432861328 +RTX,2018-08-13,83.18439483642578 +RTX,2018-08-14,83.33543395996094 +RTX,2018-08-15,82.91378021240234 +RTX,2018-08-16,83.8955307006836 +RTX,2018-08-17,84.60667419433594 +RTX,2018-08-20,85.04719543457031 +RTX,2018-08-21,85.57583618164062 +RTX,2018-08-22,83.85147857666016 +RTX,2018-08-23,83.46129608154297 +RTX,2018-08-24,83.92699432373047 +RTX,2018-08-27,85.18565368652344 +RTX,2018-08-28,84.6444320678711 +RTX,2018-08-29,84.09062194824219 +RTX,2018-08-30,83.44241333007812 +RTX,2018-08-31,82.88231658935547 +RTX,2018-09-04,83.0081787109375 +RTX,2018-09-05,83.5619888305664 +RTX,2018-09-06,84.0276870727539 +RTX,2018-09-07,83.07740783691406 +RTX,2018-09-10,84.10950469970703 +RTX,2018-09-11,84.0843276977539 +RTX,2018-09-12,84.26054382324219 +RTX,2018-09-13,85.28634643554688 +RTX,2018-09-14,86.72120666503906 +RTX,2018-09-17,86.69603729248047 +RTX,2018-09-18,87.8414077758789 +RTX,2018-09-19,88.4203872680664 +RTX,2018-09-20,89.26998138427734 +RTX,2018-09-21,89.41472625732422 +RTX,2018-09-24,88.31969451904297 +RTX,2018-09-25,87.92322540283203 +RTX,2018-09-26,87.82881927490234 +RTX,2018-09-27,87.90434265136719 +RTX,2018-09-28,87.98615264892578 +RTX,2018-10-01,88.68470764160156 +RTX,2018-10-02,89.01824951171875 +RTX,2018-10-03,88.74764251708984 +RTX,2018-10-04,88.35116577148438 +RTX,2018-10-05,87.51416015625 +RTX,2018-10-08,87.84770202636719 +RTX,2018-10-09,85.51290130615234 +RTX,2018-10-10,82.51730346679688 +RTX,2018-10-11,81.41598510742188 +RTX,2018-10-12,81.5796127319336 +RTX,2018-10-15,82.0201416015625 +RTX,2018-10-16,83.3920669555664 +RTX,2018-10-17,81.85651397705078 +RTX,2018-10-18,81.14537048339844 +RTX,2018-10-19,80.98175048828125 +RTX,2018-10-22,79.54688262939453 +RTX,2018-10-23,81.8250503540039 +RTX,2018-10-24,76.8218994140625 +RTX,2018-10-25,78.2882308959961 +RTX,2018-10-26,77.55191802978516 +RTX,2018-10-29,76.20516204833984 +RTX,2018-10-30,77.16802978515625 +RTX,2018-10-31,78.16866302490234 +RTX,2018-11-01,80.28948974609375 +RTX,2018-11-02,80.1950912475586 +RTX,2018-11-05,80.0818099975586 +RTX,2018-11-06,80.51604461669922 +RTX,2018-11-07,82.1585922241211 +RTX,2018-11-08,82.65576171875 +RTX,2018-11-09,82.25928497314453 +RTX,2018-11-12,80.74260711669922 +RTX,2018-11-13,81.25865173339844 +RTX,2018-11-14,81.11390686035156 +RTX,2018-11-15,81.64253997802734 +RTX,2018-11-16,81.89427185058594 +RTX,2018-11-19,80.45941162109375 +RTX,2018-11-20,79.29515075683594 +RTX,2018-11-21,79.1126480102539 +RTX,2018-11-23,81.20830535888672 +RTX,2018-11-26,80.54122161865234 +RTX,2018-11-27,77.2057876586914 +RTX,2018-11-28,77.23725891113281 +RTX,2018-11-29,76.27438354492188 +RTX,2018-11-30,76.67715454101562 +RTX,2018-12-03,77.7847671508789 +RTX,2018-12-04,76.06671142578125 +RTX,2018-12-06,76.43171691894531 +RTX,2018-12-07,75.17306518554688 +RTX,2018-12-10,75.14789581298828 +RTX,2018-12-11,74.84581756591797 +RTX,2018-12-12,75.30522155761719 +RTX,2018-12-13,75.04719543457031 +RTX,2018-12-14,74.76399993896484 +RTX,2018-12-17,72.5676498413086 +RTX,2018-12-18,72.86343383789062 +RTX,2018-12-19,71.61737060546875 +RTX,2018-12-20,68.98678588867188 +RTX,2018-12-21,66.8218994140625 +RTX,2018-12-24,64.22907257080078 +RTX,2018-12-26,66.71491241455078 +RTX,2018-12-27,66.55758666992188 +RTX,2018-12-28,66.29326629638672 +RTX,2018-12-31,67.01069641113281 +RTX,2019-01-02,68.15607452392578 +RTX,2019-01-03,65.12271881103516 +RTX,2019-01-04,67.35053253173828 +RTX,2019-01-07,67.3190689086914 +RTX,2019-01-08,68.5336685180664 +RTX,2019-01-09,68.79798889160156 +RTX,2019-01-10,69.48395538330078 +RTX,2019-01-11,69.19446563720703 +RTX,2019-01-14,69.76085662841797 +RTX,2019-01-15,69.89301300048828 +RTX,2019-01-16,69.77344512939453 +RTX,2019-01-17,70.96916198730469 +RTX,2019-01-18,71.68030548095703 +RTX,2019-01-22,69.89301300048828 +RTX,2019-01-23,73.65638732910156 +RTX,2019-01-24,72.72498321533203 +RTX,2019-01-25,72.88231658935547 +RTX,2019-01-28,72.42290496826172 +RTX,2019-01-29,74.15985107421875 +RTX,2019-01-30,74.96538543701172 +RTX,2019-01-31,74.30459594726562 +RTX,2019-02-01,74.87728118896484 +RTX,2019-02-04,74.97797393798828 +RTX,2019-02-05,76.00377655029297 +RTX,2019-02-06,76.37507629394531 +RTX,2019-02-07,75.9723129272461 +RTX,2019-02-08,77.08621978759766 +RTX,2019-02-11,77.23096466064453 +RTX,2019-02-12,78.02391052246094 +RTX,2019-02-13,78.30081939697266 +RTX,2019-02-14,78.11831665039062 +RTX,2019-02-15,80.40277099609375 +RTX,2019-02-19,80.95657348632812 +RTX,2019-02-20,80.82441711425781 +RTX,2019-02-21,79.49653625488281 +RTX,2019-02-22,80.40906524658203 +RTX,2019-02-25,80.72372436523438 +RTX,2019-02-26,80.04405212402344 +RTX,2019-02-27,79.8615493774414 +RTX,2019-02-28,79.08747863769531 +RTX,2019-03-01,79.15040588378906 +RTX,2019-03-04,79.13153076171875 +RTX,2019-03-05,79.25739288330078 +RTX,2019-03-06,78.91126251220703 +RTX,2019-03-07,78.32598876953125 +RTX,2019-03-08,78.04908752441406 +RTX,2019-03-11,79.30144500732422 +RTX,2019-03-12,78.4581527709961 +RTX,2019-03-13,79.69792175292969 +RTX,2019-03-14,79.85525512695312 +RTX,2019-03-15,79.24480438232422 +RTX,2019-03-18,79.8615493774414 +RTX,2019-03-19,79.6161117553711 +RTX,2019-03-20,78.86091613769531 +RTX,2019-03-21,79.84896087646484 +RTX,2019-03-22,78.76022338867188 +RTX,2019-03-25,78.91755676269531 +RTX,2019-03-26,79.38326263427734 +RTX,2019-03-27,79.48395538330078 +RTX,2019-03-28,80.09439849853516 +RTX,2019-03-29,81.11390686035156 +RTX,2019-04-01,83.82001495361328 +RTX,2019-04-02,83.0081787109375 +RTX,2019-04-03,82.63687896728516 +RTX,2019-04-04,83.51164245605469 +RTX,2019-04-05,84.15355682373047 +RTX,2019-04-08,84.05286407470703 +RTX,2019-04-09,83.22844696044922 +RTX,2019-04-10,82.85713958740234 +RTX,2019-04-11,83.587158203125 +RTX,2019-04-12,85.14789581298828 +RTX,2019-04-15,84.67589569091797 +RTX,2019-04-16,85.17306518554688 +RTX,2019-04-17,85.45626068115234 +RTX,2019-04-18,86.2177505493164 +RTX,2019-04-22,86.1611099243164 +RTX,2019-04-23,88.11831665039062 +RTX,2019-04-24,87.84770202636719 +RTX,2019-04-25,87.93580627441406 +RTX,2019-04-26,88.59660339355469 +RTX,2019-04-29,89.43989562988281 +RTX,2019-04-30,89.7482681274414 +RTX,2019-05-01,89.10005950927734 +RTX,2019-05-02,87.9798583984375 +RTX,2019-05-03,89.13153076171875 +RTX,2019-05-06,88.2315902709961 +RTX,2019-05-07,85.23600006103516 +RTX,2019-05-08,86.26180267333984 +RTX,2019-05-09,86.129638671875 +RTX,2019-05-10,86.3247299194336 +RTX,2019-05-13,83.04594421386719 +RTX,2019-05-14,84.31718444824219 +RTX,2019-05-15,84.31718444824219 +RTX,2019-05-16,85.11642456054688 +RTX,2019-05-17,84.17243194580078 +RTX,2019-05-20,84.00251770019531 +RTX,2019-05-21,85.6072998046875 +RTX,2019-05-22,85.21711730957031 +RTX,2019-05-23,82.09565734863281 +RTX,2019-05-24,82.69351959228516 +RTX,2019-05-28,81.76211547851562 +RTX,2019-05-29,81.47891998291016 +RTX,2019-05-30,80.80553436279297 +RTX,2019-05-31,79.48395538330078 +RTX,2019-06-03,79.83637237548828 +RTX,2019-06-04,81.41598510742188 +RTX,2019-06-05,82.66834259033203 +RTX,2019-06-06,82.86343383789062 +RTX,2019-06-07,83.16551208496094 +RTX,2019-06-10,80.56010437011719 +RTX,2019-06-11,77.36941528320312 +RTX,2019-06-12,78.08055114746094 +RTX,2019-06-13,78.54625701904297 +RTX,2019-06-14,78.85462951660156 +RTX,2019-06-17,78.18124389648438 +RTX,2019-06-18,79.68533325195312 +RTX,2019-06-19,79.77344512939453 +RTX,2019-06-20,81.83133697509766 +RTX,2019-06-21,81.02580261230469 +RTX,2019-06-24,81.92573547363281 +RTX,2019-06-25,81.19572448730469 +RTX,2019-06-26,80.40277099609375 +RTX,2019-06-27,81.16425323486328 +RTX,2019-06-28,81.93832397460938 +RTX,2019-07-01,82.65576171875 +RTX,2019-07-02,83.04594421386719 +RTX,2019-07-03,83.700439453125 +RTX,2019-07-05,83.41094970703125 +RTX,2019-07-08,82.35997772216797 +RTX,2019-07-09,82.05789947509766 +RTX,2019-07-10,82.09565734863281 +RTX,2019-07-11,82.65576171875 +RTX,2019-07-12,84.15355682373047 +RTX,2019-07-15,83.84518432617188 +RTX,2019-07-16,83.82001495361328 +RTX,2019-07-17,81.87539672851562 +RTX,2019-07-18,82.63058471679688 +RTX,2019-07-19,83.3165512084961 +RTX,2019-07-22,83.66897583007812 +RTX,2019-07-23,84.92133331298828 +RTX,2019-07-24,84.48709869384766 +RTX,2019-07-25,85.81497955322266 +RTX,2019-07-26,85.3555679321289 +RTX,2019-07-29,85.4122085571289 +RTX,2019-07-30,85.14789581298828 +RTX,2019-07-31,84.07803344726562 +RTX,2019-08-01,82.97042083740234 +RTX,2019-08-02,82.32221221923828 +RTX,2019-08-05,79.13782501220703 +RTX,2019-08-06,81.05726623535156 +RTX,2019-08-07,81.1894302368164 +RTX,2019-08-08,82.74386596679688 +RTX,2019-08-09,82.59282684326172 +RTX,2019-08-12,80.56639099121094 +RTX,2019-08-13,81.15166473388672 +RTX,2019-08-14,78.22529602050781 +RTX,2019-08-15,77.87287902832031 +RTX,2019-08-16,78.69729614257812 +RTX,2019-08-19,79.69792175292969 +RTX,2019-08-20,79.72309875488281 +RTX,2019-08-21,80.13215637207031 +RTX,2019-08-22,80.52863311767578 +RTX,2019-08-23,77.67149353027344 +RTX,2019-08-26,78.97419738769531 +RTX,2019-08-27,78.39521789550781 +RTX,2019-08-28,79.84266662597656 +RTX,2019-08-29,81.50408935546875 +RTX,2019-08-30,81.9635009765625 +RTX,2019-09-03,81.16425323486328 +RTX,2019-09-04,82.47325134277344 +RTX,2019-09-05,83.71932220458984 +RTX,2019-09-06,84.13467407226562 +RTX,2019-09-09,84.39899444580078 +RTX,2019-09-10,84.27312469482422 +RTX,2019-09-11,85.55695343017578 +RTX,2019-09-12,86.50724029541016 +RTX,2019-09-13,86.88483428955078 +RTX,2019-09-16,86.89742279052734 +RTX,2019-09-17,86.34990692138672 +RTX,2019-09-18,86.63310241699219 +RTX,2019-09-19,86.5512924194336 +RTX,2019-09-20,85.31781005859375 +RTX,2019-09-23,85.38074493408203 +RTX,2019-09-24,85.26116943359375 +RTX,2019-09-25,86.11076354980469 +RTX,2019-09-26,86.5512924194336 +RTX,2019-09-27,85.83385467529297 +RTX,2019-09-30,85.9156723022461 +RTX,2019-10-01,84.1976089477539 +RTX,2019-10-02,82.10824584960938 +RTX,2019-10-03,82.57394409179688 +RTX,2019-10-04,83.83259582519531 +RTX,2019-10-07,83.5053482055664 +RTX,2019-10-08,82.30963134765625 +RTX,2019-10-09,83.04594421386719 +RTX,2019-10-10,84.2794189453125 +RTX,2019-10-11,85.68281555175781 +RTX,2019-10-14,85.53807067871094 +RTX,2019-10-15,85.68281555175781 +RTX,2019-10-16,86.03524017333984 +RTX,2019-10-17,86.95405578613281 +RTX,2019-10-18,86.09188079833984 +RTX,2019-10-21,87.06733703613281 +RTX,2019-10-22,88.99308013916016 +RTX,2019-10-23,88.04908752441406 +RTX,2019-10-24,90.2706069946289 +RTX,2019-10-25,89.96853637695312 +RTX,2019-10-28,90.01888275146484 +RTX,2019-10-29,89.3643798828125 +RTX,2019-10-30,90.5223388671875 +RTX,2019-10-31,90.35871887207031 +RTX,2019-11-01,92.30963134765625 +RTX,2019-11-04,92.83197021484375 +RTX,2019-11-05,93.04594421386719 +RTX,2019-11-06,93.33543395996094 +RTX,2019-11-07,93.59974670410156 +RTX,2019-11-08,93.69414520263672 +RTX,2019-11-11,93.27879333496094 +RTX,2019-11-12,93.38578033447266 +RTX,2019-11-13,93.33543395996094 +RTX,2019-11-14,93.20956420898438 +RTX,2019-11-15,93.99622344970703 +RTX,2019-11-18,93.8388900756836 +RTX,2019-11-19,93.3731918334961 +RTX,2019-11-20,92.2907485961914 +RTX,2019-11-21,92.69981384277344 +RTX,2019-11-22,92.95154571533203 +RTX,2019-11-25,92.83826446533203 +RTX,2019-11-26,93.21585845947266 +RTX,2019-11-27,93.65638732910156 +RTX,2019-11-29,93.35430908203125 +RTX,2019-12-02,91.24606323242188 +RTX,2019-12-03,90.45311737060547 +RTX,2019-12-04,90.95027923583984 +RTX,2019-12-05,91.41598510742188 +RTX,2019-12-06,92.50472259521484 +RTX,2019-12-09,92.0201416015625 +RTX,2019-12-10,91.48521423339844 +RTX,2019-12-11,92.6809310913086 +RTX,2019-12-12,94.0276870727539 +RTX,2019-12-13,93.813720703125 +RTX,2019-12-16,94.05915832519531 +RTX,2019-12-17,93.53052520751953 +RTX,2019-12-18,92.95783233642578 +RTX,2019-12-19,93.587158203125 +RTX,2019-12-20,94.07803344726562 +RTX,2019-12-23,94.28571319580078 +RTX,2019-12-24,94.12837982177734 +RTX,2019-12-26,94.84581756591797 +RTX,2019-12-27,94.57520294189453 +RTX,2019-12-30,94.32347106933594 +RTX,2019-12-31,94.24795532226562 +RTX,2020-01-02,96.37507629394531 +RTX,2020-01-03,96.50724029541016 +RTX,2020-01-06,96.71491241455078 +RTX,2020-01-07,96.40654754638672 +RTX,2020-01-08,96.5512924194336 +RTX,2020-01-09,96.69603729248047 +RTX,2020-01-10,95.56954193115234 +RTX,2020-01-13,95.6891098022461 +RTX,2020-01-14,95.36815643310547 +RTX,2020-01-15,95.63247680664062 +RTX,2020-01-16,96.63310241699219 +RTX,2020-01-17,97.16802978515625 +RTX,2020-01-21,97.21208190917969 +RTX,2020-01-22,96.78414154052734 +RTX,2020-01-23,96.79043579101562 +RTX,2020-01-24,96.40654754638672 +RTX,2020-01-27,95.04719543457031 +RTX,2020-01-28,96.19886779785156 +RTX,2020-01-29,96.17369079589844 +RTX,2020-01-30,96.91629791259766 +RTX,2020-01-31,94.52485656738281 +RTX,2020-02-03,94.36752319335938 +RTX,2020-02-04,96.28697204589844 +RTX,2020-02-05,97.94210052490234 +RTX,2020-02-06,98.30081939697266 +RTX,2020-02-07,98.69729614257812 +RTX,2020-02-10,98.52108001708984 +RTX,2020-02-11,97.70295715332031 +RTX,2020-02-12,97.65890502929688 +RTX,2020-02-13,96.3247299194336 +RTX,2020-02-14,96.57646179199219 +RTX,2020-02-18,95.20452880859375 +RTX,2020-02-19,94.82693481445312 +RTX,2020-02-20,94.3360595703125 +RTX,2020-02-21,95.3555679321289 +RTX,2020-02-24,92.24669647216797 +RTX,2020-02-25,87.35682678222656 +RTX,2020-02-26,87.08621978759766 +RTX,2020-02-27,83.18439483642578 +RTX,2020-02-28,82.18376159667969 +RTX,2020-03-02,84.37381744384766 +RTX,2020-03-03,83.40465545654297 +RTX,2020-03-04,87.50157165527344 +RTX,2020-03-05,79.57205963134766 +RTX,2020-03-06,79.59722900390625 +RTX,2020-03-09,72.59912109375 +RTX,2020-03-10,75.12271881103516 +RTX,2020-03-11,67.65890502929688 +RTX,2020-03-12,64.5059814453125 +RTX,2020-03-13,66.33102416992188 +RTX,2020-03-16,57.22467041015625 +RTX,2020-03-17,58.42668151855469 +RTX,2020-03-18,49.96853256225586 +RTX,2020-03-19,52.712398529052734 +RTX,2020-03-20,51.93832778930664 +RTX,2020-03-23,47.16802978515625 +RTX,2020-03-24,54.60037612915039 +RTX,2020-03-25,60.53492736816406 +RTX,2020-03-26,65.85273742675781 +RTX,2020-03-27,61.13908004760742 +RTX,2020-03-30,61.98237991333008 +RTX,2020-03-31,59.3643798828125 +RTX,2020-04-01,57.50157165527344 +RTX,2020-04-02,54.12838363647461 +RTX,2020-04-03,49.93000030517578 +RTX,2020-04-06,57.560001373291016 +RTX,2020-04-07,57.7599983215332 +RTX,2020-04-08,62.619998931884766 +RTX,2020-04-09,64.70999908447266 +RTX,2020-04-13,61.83000183105469 +RTX,2020-04-14,65.06999969482422 +RTX,2020-04-15,62.33000183105469 +RTX,2020-04-16,62.45000076293945 +RTX,2020-04-17,66.06999969482422 +RTX,2020-04-20,64.9800033569336 +RTX,2020-04-21,62.650001525878906 +RTX,2020-04-22,63.45000076293945 +RTX,2020-04-23,63.290000915527344 +RTX,2020-04-24,63.43000030517578 +RTX,2020-04-27,65.06999969482422 +RTX,2020-04-28,65.38999938964844 +RTX,2020-04-29,67.9000015258789 +RTX,2020-04-30,64.80999755859375 +RTX,2020-05-01,61.11000061035156 +RTX,2020-05-04,58.849998474121094 +RTX,2020-05-05,59.0 +RTX,2020-05-06,57.91999816894531 +RTX,2020-05-07,57.0099983215332 +RTX,2020-05-08,58.66999816894531 +RTX,2020-05-11,57.36000061035156 +RTX,2020-05-12,56.720001220703125 +RTX,2020-05-13,54.099998474121094 +RTX,2020-05-14,53.86000061035156 +RTX,2020-05-15,52.72999954223633 +RTX,2020-05-18,57.900001525878906 +RTX,2020-05-19,57.939998626708984 +RTX,2020-05-20,57.79999923706055 +RTX,2020-05-21,60.099998474121094 +RTX,2020-05-22,60.0 +RTX,2020-05-26,64.47000122070312 +RTX,2020-05-27,66.6500015258789 +RTX,2020-05-28,67.2699966430664 +RTX,2020-05-29,64.5199966430664 +RTX,2020-06-01,64.12000274658203 +RTX,2020-06-02,63.400001525878906 +RTX,2020-06-03,67.47000122070312 +RTX,2020-06-04,67.51000213623047 +RTX,2020-06-05,72.06999969482422 +RTX,2020-06-08,74.16000366210938 +RTX,2020-06-09,70.54000091552734 +RTX,2020-06-10,68.36000061035156 +RTX,2020-06-11,62.849998474121094 +RTX,2020-06-12,65.37000274658203 +RTX,2020-06-15,67.05000305175781 +RTX,2020-06-16,67.81999969482422 +RTX,2020-06-17,66.9000015258789 +RTX,2020-06-18,66.87999725341797 +RTX,2020-06-19,64.88999938964844 +RTX,2020-06-22,65.04000091552734 +RTX,2020-06-23,64.54000091552734 +RTX,2020-06-24,61.720001220703125 +RTX,2020-06-25,61.060001373291016 +RTX,2020-06-26,59.099998474121094 +RTX,2020-06-29,61.91999816894531 +RTX,2020-06-30,61.619998931884766 +RTX,2020-07-01,61.61000061035156 +RTX,2020-07-02,61.790000915527344 +RTX,2020-07-06,63.31999969482422 +RTX,2020-07-07,61.0099983215332 +RTX,2020-07-08,61.0099983215332 +RTX,2020-07-09,58.11000061035156 +RTX,2020-07-10,59.63999938964844 +RTX,2020-07-13,59.349998474121094 +RTX,2020-07-14,60.470001220703125 +RTX,2020-07-15,62.939998626708984 +RTX,2020-07-16,62.369998931884766 +RTX,2020-07-17,62.20000076293945 +RTX,2020-07-20,61.40999984741211 +RTX,2020-07-21,63.04999923706055 +RTX,2020-07-22,63.630001068115234 +RTX,2020-07-23,63.119998931884766 +RTX,2020-07-24,62.06999969482422 +RTX,2020-07-27,61.09000015258789 +RTX,2020-07-28,61.0 +RTX,2020-07-29,59.400001525878906 +RTX,2020-07-30,57.459999084472656 +RTX,2020-07-31,56.68000030517578 +RTX,2020-08-03,57.5099983215332 +RTX,2020-08-04,57.5099983215332 +RTX,2020-08-05,60.029998779296875 +RTX,2020-08-06,59.869998931884766 +RTX,2020-08-07,61.22999954223633 +RTX,2020-08-10,64.2300033569336 +RTX,2020-08-11,64.26000213623047 +RTX,2020-08-12,64.29000091552734 +RTX,2020-08-13,63.29999923706055 +RTX,2020-08-14,63.63999938964844 +RTX,2020-08-17,62.77000045776367 +RTX,2020-08-18,62.099998474121094 +RTX,2020-08-19,61.63999938964844 +RTX,2020-08-20,60.9900016784668 +RTX,2020-08-21,60.27000045776367 +RTX,2020-08-24,61.880001068115234 +RTX,2020-08-25,60.95000076293945 +RTX,2020-08-26,60.77000045776367 +RTX,2020-08-27,60.900001525878906 +RTX,2020-08-28,62.2400016784668 +RTX,2020-08-31,61.0 +RTX,2020-09-01,60.68000030517578 +RTX,2020-09-02,62.0 +RTX,2020-09-03,60.86000061035156 +RTX,2020-09-04,61.16999816894531 +RTX,2020-09-08,59.25 +RTX,2020-09-09,59.58000183105469 +RTX,2020-09-10,59.52000045776367 +RTX,2020-09-11,60.650001525878906 +RTX,2020-09-14,61.970001220703125 +RTX,2020-09-15,61.439998626708984 +RTX,2020-09-16,62.91999816894531 +RTX,2020-09-17,62.810001373291016 +RTX,2020-09-18,62.349998474121094 +RTX,2020-09-21,60.02000045776367 +RTX,2020-09-22,59.790000915527344 +RTX,2020-09-23,58.33000183105469 +RTX,2020-09-24,57.380001068115234 +RTX,2020-09-25,57.4900016784668 +RTX,2020-09-28,58.88999938964844 +RTX,2020-09-29,57.599998474121094 +RTX,2020-09-30,57.540000915527344 +RTX,2020-10-01,57.459999084472656 +RTX,2020-10-02,59.34000015258789 +RTX,2020-10-05,59.5099983215332 +RTX,2020-10-06,58.45000076293945 +RTX,2020-10-07,59.689998626708984 +RTX,2020-10-08,60.79999923706055 +RTX,2020-10-09,59.90999984741211 +RTX,2020-10-12,60.529998779296875 +RTX,2020-10-13,59.52000045776367 +RTX,2020-10-14,59.939998626708984 +RTX,2020-10-15,60.4900016784668 +RTX,2020-10-16,61.75 +RTX,2020-10-19,61.459999084472656 +RTX,2020-10-20,61.2400016784668 +RTX,2020-10-21,60.349998474121094 +RTX,2020-10-22,62.79999923706055 +RTX,2020-10-23,62.56999969482422 +RTX,2020-10-26,60.810001373291016 +RTX,2020-10-27,56.529998779296875 +RTX,2020-10-28,52.34000015258789 +RTX,2020-10-29,53.13999938964844 +RTX,2020-10-30,54.31999969482422 +RTX,2020-11-02,55.75 +RTX,2020-11-03,57.040000915527344 +RTX,2020-11-04,56.81999969482422 +RTX,2020-11-05,58.279998779296875 +RTX,2020-11-06,58.560001373291016 +RTX,2020-11-09,64.98999786376953 +RTX,2020-11-10,67.88999938964844 +RTX,2020-11-11,65.8499984741211 +RTX,2020-11-12,63.9900016784668 +RTX,2020-11-13,66.1500015258789 +RTX,2020-11-16,68.66000366210938 +RTX,2020-11-17,68.87000274658203 +RTX,2020-11-18,69.51000213623047 +RTX,2020-11-19,71.11000061035156 +RTX,2020-11-20,69.76000213623047 +RTX,2020-11-23,72.63999938964844 +RTX,2020-11-24,74.36000061035156 +RTX,2020-11-25,73.80999755859375 +RTX,2020-11-27,73.91000366210938 +RTX,2020-11-30,71.72000122070312 +RTX,2020-12-01,71.2300033569336 +RTX,2020-12-02,71.94000244140625 +RTX,2020-12-03,73.29000091552734 +RTX,2020-12-04,73.91000366210938 +RTX,2020-12-07,73.04000091552734 +RTX,2020-12-08,74.4800033569336 +RTX,2020-12-09,73.54000091552734 +RTX,2020-12-10,72.9800033569336 +RTX,2020-12-11,72.88999938964844 +RTX,2020-12-14,70.80000305175781 +RTX,2020-12-15,71.04000091552734 +RTX,2020-12-16,70.56999969482422 +RTX,2020-12-17,70.63999938964844 +RTX,2020-12-18,70.16999816894531 +RTX,2020-12-21,69.66999816894531 +RTX,2020-12-22,69.25 +RTX,2020-12-23,70.72000122070312 +RTX,2020-12-24,70.2699966430664 +RTX,2020-12-28,70.62999725341797 +RTX,2020-12-29,70.33999633789062 +RTX,2020-12-30,71.36000061035156 +RTX,2020-12-31,71.51000213623047 +RTX,2021-01-04,68.43000030517578 +RTX,2021-01-05,69.41999816894531 +RTX,2021-01-06,70.27999877929688 +RTX,2021-01-07,69.77999877929688 +RTX,2021-01-08,69.86000061035156 +RTX,2021-01-11,69.80000305175781 +RTX,2021-01-12,71.5199966430664 +RTX,2021-01-13,70.5 +RTX,2021-01-14,70.94000244140625 +RTX,2021-01-15,69.19999694824219 +RTX,2021-01-19,69.36000061035156 +RTX,2021-01-20,68.83999633789062 +RTX,2021-01-21,68.11000061035156 +RTX,2021-01-22,67.58000183105469 +RTX,2021-01-25,66.27999877929688 +RTX,2021-01-26,67.19999694824219 +RTX,2021-01-27,65.5 +RTX,2021-01-28,68.16999816894531 +RTX,2021-01-29,66.7300033569336 +RTX,2021-02-01,66.95999908447266 +RTX,2021-02-02,70.13999938964844 +RTX,2021-02-03,70.58000183105469 +RTX,2021-02-04,72.68000030517578 +RTX,2021-02-05,72.33000183105469 +RTX,2021-02-08,72.48999786376953 +RTX,2021-02-09,73.04000091552734 +RTX,2021-02-10,72.47000122070312 +RTX,2021-02-11,72.33000183105469 +RTX,2021-02-12,72.61000061035156 +RTX,2021-02-16,72.61000061035156 +RTX,2021-02-17,73.05999755859375 +RTX,2021-02-18,72.87999725341797 +RTX,2021-02-19,74.26000213623047 +RTX,2021-02-22,73.0 +RTX,2021-02-23,73.98999786376953 +RTX,2021-02-24,77.66999816894531 +RTX,2021-02-25,73.31999969482422 +RTX,2021-02-26,71.98999786376953 +RTX,2021-03-01,74.36000061035156 +RTX,2021-03-02,74.66999816894531 +RTX,2021-03-03,75.06999969482422 +RTX,2021-03-04,74.41999816894531 +RTX,2021-03-05,75.18000030517578 +RTX,2021-03-08,75.61000061035156 +RTX,2021-03-09,74.83000183105469 +RTX,2021-03-10,76.55999755859375 +RTX,2021-03-11,77.05000305175781 +RTX,2021-03-12,78.5199966430664 +RTX,2021-03-15,79.56999969482422 +RTX,2021-03-16,78.23999786376953 +RTX,2021-03-17,79.55999755859375 +RTX,2021-03-18,77.94000244140625 +RTX,2021-03-19,78.36000061035156 +RTX,2021-03-22,76.91999816894531 +RTX,2021-03-23,75.18000030517578 +RTX,2021-03-24,75.55000305175781 +RTX,2021-03-25,77.52999877929688 +RTX,2021-03-26,78.16999816894531 +RTX,2021-03-29,77.68000030517578 +RTX,2021-03-30,77.81999969482422 +RTX,2021-03-31,77.2699966430664 +RTX,2021-04-01,77.27999877929688 +RTX,2021-04-05,77.91000366210938 +RTX,2021-04-06,77.51000213623047 +RTX,2021-04-07,77.5999984741211 +RTX,2021-04-08,77.4800033569336 +RTX,2021-04-09,78.29000091552734 +RTX,2021-04-12,78.72000122070312 +RTX,2021-04-13,77.69999694824219 +RTX,2021-04-14,77.95999908447266 +RTX,2021-04-15,77.97000122070312 +RTX,2021-04-16,78.22000122070312 +RTX,2021-04-19,78.58999633789062 +RTX,2021-04-20,77.08999633789062 +RTX,2021-04-21,78.87000274658203 +RTX,2021-04-22,78.73999786376953 +RTX,2021-04-23,80.54000091552734 +RTX,2021-04-26,81.0 +RTX,2021-04-27,82.80999755859375 +RTX,2021-04-28,83.08000183105469 +RTX,2021-04-29,82.87000274658203 +RTX,2021-04-30,83.23999786376953 +RTX,2021-05-03,84.13999938964844 +RTX,2021-05-04,83.94000244140625 +RTX,2021-05-05,84.12999725341797 +RTX,2021-05-06,84.68000030517578 +RTX,2021-05-07,85.70999908447266 +RTX,2021-05-10,85.04000091552734 +RTX,2021-05-11,84.33000183105469 +RTX,2021-05-12,82.27999877929688 +RTX,2021-05-13,83.77999877929688 +RTX,2021-05-14,85.87999725341797 +RTX,2021-05-17,86.56999969482422 +RTX,2021-05-18,85.37999725341797 +RTX,2021-05-19,85.20999908447266 +RTX,2021-05-20,85.2300033569336 +RTX,2021-05-21,85.80999755859375 +RTX,2021-05-24,86.4800033569336 +RTX,2021-05-25,86.26000213623047 +RTX,2021-05-26,86.5 +RTX,2021-05-27,88.61000061035156 +RTX,2021-05-28,88.70999908447266 +RTX,2021-06-01,88.98999786376953 +RTX,2021-06-02,88.62999725341797 +RTX,2021-06-03,88.68000030517578 +RTX,2021-06-04,89.0199966430664 +RTX,2021-06-07,88.97000122070312 +RTX,2021-06-08,89.44999694824219 +RTX,2021-06-09,88.8499984741211 +RTX,2021-06-10,88.25 +RTX,2021-06-11,88.80999755859375 +RTX,2021-06-14,88.72000122070312 +RTX,2021-06-15,89.4000015258789 +RTX,2021-06-16,88.43000030517578 +RTX,2021-06-17,87.12999725341797 +RTX,2021-06-18,85.91999816894531 +RTX,2021-06-21,88.0 +RTX,2021-06-22,87.37999725341797 +RTX,2021-06-23,86.5999984741211 +RTX,2021-06-24,86.8499984741211 +RTX,2021-06-25,86.72000122070312 +RTX,2021-06-28,85.11000061035156 +RTX,2021-06-29,84.44000244140625 +RTX,2021-06-30,85.30999755859375 +RTX,2021-07-01,86.22000122070312 +RTX,2021-07-02,86.69999694824219 +RTX,2021-07-06,85.75 +RTX,2021-07-07,85.83000183105469 +RTX,2021-07-08,85.44000244140625 +RTX,2021-07-09,86.37999725341797 +RTX,2021-07-12,86.22000122070312 +RTX,2021-07-13,85.33000183105469 +RTX,2021-07-14,84.91000366210938 +RTX,2021-07-15,84.9800033569336 +RTX,2021-07-16,83.52999877929688 +RTX,2021-07-19,81.05000305175781 +RTX,2021-07-20,84.80000305175781 +RTX,2021-07-21,86.58000183105469 +RTX,2021-07-22,85.81999969482422 +RTX,2021-07-23,85.80999755859375 +RTX,2021-07-26,85.94999694824219 +RTX,2021-07-27,88.22000122070312 +RTX,2021-07-28,87.19999694824219 +RTX,2021-07-29,87.6500015258789 +RTX,2021-07-30,86.94999694824219 +RTX,2021-08-02,86.61000061035156 +RTX,2021-08-03,87.97000122070312 +RTX,2021-08-04,85.81999969482422 +RTX,2021-08-05,86.87999725341797 +RTX,2021-08-06,87.58000183105469 +RTX,2021-08-09,87.08000183105469 +RTX,2021-08-10,87.6500015258789 +RTX,2021-08-11,88.62000274658203 +RTX,2021-08-12,87.9800033569336 +RTX,2021-08-13,87.25 +RTX,2021-08-16,87.13999938964844 +RTX,2021-08-17,86.61000061035156 +RTX,2021-08-18,85.4800033569336 +RTX,2021-08-19,83.3499984741211 +RTX,2021-08-20,84.05000305175781 +RTX,2021-08-23,84.95999908447266 +RTX,2021-08-24,85.43000030517578 +RTX,2021-08-25,85.7300033569336 +RTX,2021-08-26,84.76000213623047 +RTX,2021-08-27,85.4000015258789 +RTX,2021-08-30,84.80000305175781 +RTX,2021-08-31,84.76000213623047 +RTX,2021-09-01,84.0999984741211 +RTX,2021-09-02,84.54000091552734 +RTX,2021-09-03,83.6500015258789 +RTX,2021-09-07,83.0 +RTX,2021-09-08,82.87000274658203 +RTX,2021-09-09,83.66000366210938 +RTX,2021-09-10,83.0 +RTX,2021-09-13,83.63999938964844 +RTX,2021-09-14,82.73999786376953 +RTX,2021-09-15,84.87000274658203 +RTX,2021-09-16,84.0199966430664 +RTX,2021-09-17,83.38999938964844 +RTX,2021-09-20,83.44999694824219 +RTX,2021-09-21,83.11000061035156 +RTX,2021-09-22,85.2699966430664 +RTX,2021-09-23,86.75 +RTX,2021-09-24,87.16000366210938 +RTX,2021-09-27,87.33999633789062 +RTX,2021-09-28,86.83999633789062 +RTX,2021-09-29,86.98999786376953 +RTX,2021-09-30,85.95999908447266 +RTX,2021-10-01,87.4800033569336 +RTX,2021-10-04,87.69000244140625 +RTX,2021-10-05,88.72000122070312 +RTX,2021-10-06,89.2699966430664 +RTX,2021-10-07,90.1500015258789 +RTX,2021-10-08,90.62000274658203 +RTX,2021-10-11,89.88999938964844 +RTX,2021-10-12,89.72000122070312 +RTX,2021-10-13,89.68000030517578 +RTX,2021-10-14,89.16999816894531 +RTX,2021-10-15,90.91999816894531 +RTX,2021-10-18,90.80000305175781 +RTX,2021-10-19,91.2300033569336 +RTX,2021-10-20,91.68000030517578 +RTX,2021-10-21,91.61000061035156 +RTX,2021-10-22,91.86000061035156 +RTX,2021-10-25,91.30000305175781 +RTX,2021-10-26,89.16000366210938 +RTX,2021-10-27,89.16000366210938 +RTX,2021-10-28,89.19000244140625 +RTX,2021-10-29,88.86000061035156 +RTX,2021-11-01,88.55000305175781 +RTX,2021-11-02,87.80000305175781 +RTX,2021-11-03,88.66999816894531 +RTX,2021-11-04,88.05999755859375 +RTX,2021-11-05,91.18000030517578 +RTX,2021-11-08,90.70999908447266 +RTX,2021-11-09,90.98999786376953 +RTX,2021-11-10,90.18000030517578 +RTX,2021-11-11,89.05000305175781 +RTX,2021-11-12,88.86000061035156 +RTX,2021-11-15,89.3499984741211 +RTX,2021-11-16,88.9000015258789 +RTX,2021-11-17,87.44999694824219 +RTX,2021-11-18,86.91000366210938 +RTX,2021-11-19,85.43000030517578 +RTX,2021-11-22,86.80000305175781 +RTX,2021-11-23,87.30999755859375 +RTX,2021-11-24,87.19000244140625 +RTX,2021-11-26,83.0 +RTX,2021-11-29,82.94000244140625 +RTX,2021-11-30,80.91999816894531 +RTX,2021-12-01,79.05000305175781 +RTX,2021-12-02,81.66000366210938 +RTX,2021-12-03,81.11000061035156 +RTX,2021-12-06,83.76000213623047 +RTX,2021-12-07,85.01000213623047 +RTX,2021-12-08,86.5 +RTX,2021-12-09,86.16000366210938 +RTX,2021-12-10,86.16000366210938 +RTX,2021-12-13,84.33000183105469 +RTX,2021-12-14,83.5 +RTX,2021-12-15,83.43000030517578 +RTX,2021-12-16,82.69999694824219 +RTX,2021-12-17,82.27999877929688 +RTX,2021-12-20,81.02999877929688 +RTX,2021-12-21,83.68000030517578 +RTX,2021-12-22,84.06999969482422 +RTX,2021-12-23,84.9000015258789 +RTX,2021-12-27,85.23999786376953 +RTX,2021-12-28,86.0199966430664 +RTX,2021-12-29,85.88999938964844 +RTX,2021-12-30,85.80000305175781 +RTX,2021-12-31,86.05999755859375 +RTX,2022-01-03,86.97000122070312 +RTX,2022-01-04,90.0199966430664 +RTX,2022-01-05,89.56999969482422 +RTX,2022-01-06,90.05999755859375 +RTX,2022-01-07,90.44000244140625 +RTX,2022-01-10,89.7300033569336 +RTX,2022-01-11,90.72000122070312 +RTX,2022-01-12,91.06999969482422 +RTX,2022-01-13,91.55999755859375 +RTX,2022-01-14,92.33000183105469 +RTX,2022-01-18,90.75 +RTX,2022-01-19,89.69999694824219 +RTX,2022-01-20,88.36000061035156 +RTX,2022-01-21,87.20999908447266 +RTX,2022-01-24,88.12000274658203 +RTX,2022-01-25,90.30999755859375 +RTX,2022-01-26,88.9800033569336 +RTX,2022-01-27,89.27999877929688 +RTX,2022-01-28,90.33000183105469 +RTX,2022-01-31,90.19000244140625 +RTX,2022-02-01,90.7300033569336 +RTX,2022-02-02,92.54000091552734 +RTX,2022-02-03,92.80999755859375 +RTX,2022-02-04,93.01000213623047 +RTX,2022-02-07,94.02999877929688 +RTX,2022-02-08,95.06999969482422 +RTX,2022-02-09,96.0 +RTX,2022-02-10,95.05999755859375 +RTX,2022-02-11,95.2699966430664 +RTX,2022-02-14,93.56999969482422 +RTX,2022-02-15,94.04000091552734 +RTX,2022-02-16,94.75 +RTX,2022-02-17,94.36000061035156 +RTX,2022-02-18,93.37000274658203 +RTX,2022-02-22,93.54000091552734 +RTX,2022-02-23,92.23999786376953 +RTX,2022-02-24,94.25 +RTX,2022-02-25,98.12000274658203 +RTX,2022-02-28,102.69999694824219 +RTX,2022-03-01,102.7300033569336 +RTX,2022-03-02,100.73999786376953 +RTX,2022-03-03,99.83000183105469 +RTX,2022-03-04,99.58999633789062 +RTX,2022-03-07,98.19000244140625 +RTX,2022-03-08,94.8499984741211 +RTX,2022-03-09,98.5199966430664 +RTX,2022-03-10,98.51000213623047 +RTX,2022-03-11,96.91999816894531 +RTX,2022-03-14,97.04000091552734 +RTX,2022-03-15,97.62000274658203 +RTX,2022-03-16,95.80000305175781 +RTX,2022-03-17,97.75 +RTX,2022-03-18,97.5199966430664 +RTX,2022-03-21,99.94000244140625 +RTX,2022-03-22,101.37999725341797 +RTX,2022-03-23,101.2300033569336 +RTX,2022-03-24,101.70999908447266 +RTX,2022-03-25,102.43000030517578 +RTX,2022-03-28,101.58999633789062 +RTX,2022-03-29,101.08000183105469 +RTX,2022-03-30,100.83000183105469 +RTX,2022-03-31,99.06999969482422 +RTX,2022-04-01,100.16999816894531 +RTX,2022-04-04,99.30000305175781 +RTX,2022-04-05,98.80999755859375 +RTX,2022-04-06,98.45999908447266 +RTX,2022-04-07,100.9800033569336 +RTX,2022-04-08,100.4000015258789 +RTX,2022-04-11,102.11000061035156 +RTX,2022-04-12,102.5999984741211 +RTX,2022-04-13,103.37000274658203 +RTX,2022-04-14,104.2699966430664 +RTX,2022-04-18,104.30000305175781 +RTX,2022-04-19,104.55000305175781 +RTX,2022-04-20,104.97000122070312 +RTX,2022-04-21,101.7300033569336 +RTX,2022-04-22,100.48999786376953 +RTX,2022-04-25,99.61000061035156 +RTX,2022-04-26,99.19000244140625 +RTX,2022-04-27,98.83999633789062 +RTX,2022-04-28,98.08000183105469 +RTX,2022-04-29,94.91000366210938 +RTX,2022-05-02,94.22000122070312 +RTX,2022-05-03,95.4000015258789 +RTX,2022-05-04,97.76000213623047 +RTX,2022-05-05,96.31999969482422 +RTX,2022-05-06,95.30000305175781 +RTX,2022-05-09,91.75 +RTX,2022-05-10,91.69000244140625 +RTX,2022-05-11,91.0 +RTX,2022-05-12,91.4800033569336 +RTX,2022-05-13,91.91999816894531 +RTX,2022-05-16,92.4800033569336 +RTX,2022-05-17,94.94999694824219 +RTX,2022-05-18,92.61000061035156 +RTX,2022-05-19,90.25 +RTX,2022-05-20,90.08000183105469 +RTX,2022-05-23,91.83000183105469 +RTX,2022-05-24,93.20999908447266 +RTX,2022-05-25,93.55999755859375 +RTX,2022-05-26,95.0 +RTX,2022-05-27,96.70999908447266 +RTX,2022-05-31,95.12000274658203 +RTX,2022-06-01,94.80999755859375 +RTX,2022-06-02,96.23999786376953 +RTX,2022-06-03,96.33000183105469 +RTX,2022-06-06,97.20999908447266 +RTX,2022-06-07,100.51000213623047 +RTX,2022-06-08,99.2300033569336 +RTX,2022-06-09,97.37999725341797 +RTX,2022-06-10,95.48999786376953 +RTX,2022-06-13,91.94999694824219 +RTX,2022-06-14,91.31999969482422 +RTX,2022-06-15,92.27999877929688 +RTX,2022-06-16,89.5199966430664 +RTX,2022-06-17,88.87999725341797 +RTX,2022-06-21,92.91999816894531 +RTX,2022-06-22,92.55999755859375 +RTX,2022-06-23,91.76000213623047 +RTX,2022-06-24,94.19999694824219 +RTX,2022-06-27,94.80999755859375 +RTX,2022-06-28,93.77999877929688 +RTX,2022-06-29,93.30000305175781 +RTX,2022-06-30,96.11000061035156 +RTX,2022-07-01,97.0199966430664 +RTX,2022-07-05,92.91999816894531 +RTX,2022-07-06,93.91999816894531 +RTX,2022-07-07,93.94000244140625 +RTX,2022-07-08,95.12000274658203 +RTX,2022-07-11,94.70999908447266 +RTX,2022-07-12,94.5 +RTX,2022-07-13,91.80999755859375 +RTX,2022-07-14,90.08000183105469 +RTX,2022-07-15,91.2300033569336 +RTX,2022-07-18,89.80000305175781 +RTX,2022-07-19,93.81999969482422 +RTX,2022-07-20,94.83000183105469 +RTX,2022-07-21,94.88999938964844 +RTX,2022-07-22,94.20999908447266 +RTX,2022-07-25,94.56999969482422 +RTX,2022-07-26,90.23999786376953 +RTX,2022-07-27,90.2699966430664 +RTX,2022-07-28,92.38999938964844 +RTX,2022-07-29,93.20999908447266 +RTX,2022-08-01,93.23999786376953 +RTX,2022-08-02,93.75 +RTX,2022-08-03,94.52999877929688 +RTX,2022-08-04,92.77999877929688 +RTX,2022-08-05,93.02999877929688 +RTX,2022-08-08,91.19999694824219 +RTX,2022-08-09,91.94000244140625 +RTX,2022-08-10,93.41999816894531 +RTX,2022-08-11,93.1500015258789 +RTX,2022-08-12,95.01000213623047 +RTX,2022-08-15,96.12999725341797 +RTX,2022-08-16,95.05000305175781 +RTX,2022-08-17,94.98999786376953 +RTX,2022-08-18,94.70999908447266 +RTX,2022-08-19,93.4000015258789 +RTX,2022-08-22,91.77999877929688 +RTX,2022-08-23,92.43000030517578 +RTX,2022-08-24,93.30999755859375 +RTX,2022-08-25,96.12999725341797 +RTX,2022-08-26,93.5199966430664 +RTX,2022-08-29,92.12000274658203 +RTX,2022-08-30,90.83000183105469 +RTX,2022-08-31,89.75 +RTX,2022-09-01,88.02999877929688 +RTX,2022-09-02,87.58999633789062 +RTX,2022-09-06,87.16000366210938 +RTX,2022-09-07,87.44999694824219 +RTX,2022-09-08,86.55999755859375 +RTX,2022-09-09,88.04000091552734 +RTX,2022-09-12,87.80000305175781 +RTX,2022-09-13,83.72000122070312 +RTX,2022-09-14,86.4000015258789 +RTX,2022-09-15,85.61000061035156 +RTX,2022-09-16,85.19999694824219 +RTX,2022-09-19,84.94999694824219 +RTX,2022-09-20,85.1500015258789 +RTX,2022-09-21,84.31999969482422 +RTX,2022-09-22,83.44999694824219 +RTX,2022-09-23,82.02999877929688 +RTX,2022-09-26,81.08999633789062 +RTX,2022-09-27,81.0 +RTX,2022-09-28,83.30000305175781 +RTX,2022-09-29,82.33999633789062 +RTX,2022-09-30,81.86000061035156 +RTX,2022-10-03,83.11000061035156 +RTX,2022-10-04,85.52999877929688 +RTX,2022-10-05,85.20999908447266 +RTX,2022-10-06,84.27999877929688 +RTX,2022-10-07,84.01000213623047 +RTX,2022-10-10,84.16000366210938 +RTX,2022-10-11,84.58999633789062 +RTX,2022-10-12,82.98999786376953 +RTX,2022-10-13,84.87000274658203 +RTX,2022-10-14,82.58999633789062 +RTX,2022-10-17,84.47000122070312 +RTX,2022-10-18,87.36000061035156 +RTX,2022-10-19,87.62999725341797 +RTX,2022-10-20,87.23999786376953 +RTX,2022-10-21,88.54000091552734 +RTX,2022-10-24,89.7300033569336 +RTX,2022-10-25,88.36000061035156 +RTX,2022-10-26,90.5199966430664 +RTX,2022-10-27,91.80000305175781 +RTX,2022-10-28,95.08000183105469 +RTX,2022-10-31,94.81999969482422 +RTX,2022-11-01,95.55000305175781 +RTX,2022-11-02,94.1500015258789 +RTX,2022-11-03,94.80000305175781 +RTX,2022-11-04,95.22000122070312 +RTX,2022-11-07,96.16999816894531 +RTX,2022-11-08,96.2699966430664 +RTX,2022-11-09,95.12999725341797 +RTX,2022-11-10,97.83999633789062 +RTX,2022-11-11,93.6500015258789 +RTX,2022-11-14,92.94999694824219 +RTX,2022-11-15,95.79000091552734 +RTX,2022-11-16,94.3499984741211 +RTX,2022-11-17,94.52999877929688 +RTX,2022-11-18,95.36000061035156 +RTX,2022-11-21,96.19999694824219 +RTX,2022-11-22,96.8499984741211 +RTX,2022-11-23,97.12999725341797 +RTX,2022-11-25,97.47000122070312 +RTX,2022-11-28,96.9000015258789 +RTX,2022-11-29,97.43000030517578 +RTX,2022-11-30,98.72000122070312 +RTX,2022-12-01,99.5 +RTX,2022-12-02,101.01000213623047 +RTX,2022-12-05,100.68000030517578 +RTX,2022-12-06,98.7300033569336 +RTX,2022-12-07,99.04000091552734 +RTX,2022-12-08,99.48999786376953 +RTX,2022-12-09,98.2699966430664 +RTX,2022-12-12,99.55999755859375 +RTX,2022-12-13,99.88999938964844 +RTX,2022-12-14,99.94999694824219 +RTX,2022-12-15,98.48999786376953 +RTX,2022-12-16,98.33999633789062 +RTX,2022-12-19,97.54000091552734 +RTX,2022-12-20,98.18000030517578 +RTX,2022-12-21,99.76000213623047 +RTX,2022-12-22,98.51000213623047 +RTX,2022-12-23,99.30000305175781 +RTX,2022-12-27,99.66000366210938 +RTX,2022-12-28,99.13999938964844 +RTX,2022-12-29,100.33000183105469 +RTX,2022-12-30,100.91999816894531 +RTX,2023-01-03,100.80999755859375 +RTX,2023-01-04,100.83999633789062 +RTX,2023-01-05,100.87999725341797 +RTX,2023-01-06,102.45999908447266 +RTX,2023-01-09,99.5999984741211 +RTX,2023-01-10,99.91999816894531 +RTX,2023-01-11,99.58999633789062 +RTX,2023-01-12,100.68000030517578 +RTX,2023-01-13,98.68000030517578 +RTX,2023-01-17,98.43000030517578 +RTX,2023-01-18,95.73999786376953 +RTX,2023-01-19,94.23999786376953 +RTX,2023-01-20,94.36000061035156 +RTX,2023-01-23,96.25 +RTX,2023-01-24,99.47000122070312 +RTX,2023-01-25,100.01000213623047 +RTX,2023-01-26,100.25 +RTX,2023-01-27,99.5999984741211 +RTX,2023-01-30,98.70999908447266 +RTX,2023-01-31,99.8499984741211 +RTX,2023-02-01,98.41999816894531 +RTX,2023-02-02,96.95999908447266 +RTX,2023-02-03,96.4800033569336 +RTX,2023-02-06,97.63999938964844 +RTX,2023-02-07,97.87000274658203 +RTX,2023-02-08,97.6500015258789 +RTX,2023-02-09,97.8499984741211 +RTX,2023-02-10,100.61000061035156 +RTX,2023-02-13,100.55999755859375 +RTX,2023-02-14,101.37000274658203 +RTX,2023-02-15,101.45999908447266 +RTX,2023-02-16,100.97000122070312 +RTX,2023-02-17,101.51000213623047 +RTX,2023-02-21,100.6500015258789 +RTX,2023-02-22,100.51000213623047 +RTX,2023-02-23,99.63999938964844 +RTX,2023-02-24,99.62000274658203 +RTX,2023-02-27,99.16000366210938 +RTX,2023-02-28,98.08999633789062 +RTX,2023-03-01,98.04000091552734 +RTX,2023-03-02,99.0 +RTX,2023-03-03,99.0199966430664 +RTX,2023-03-06,99.51000213623047 +RTX,2023-03-07,98.18000030517578 +RTX,2023-03-08,97.4000015258789 +RTX,2023-03-09,95.93000030517578 +RTX,2023-03-10,96.0 +RTX,2023-03-13,97.45999908447266 +RTX,2023-03-14,98.31999969482422 +RTX,2023-03-15,95.83000183105469 +RTX,2023-03-16,98.08000183105469 +RTX,2023-03-17,95.75 +RTX,2023-03-20,97.52999877929688 +RTX,2023-03-21,98.01000213623047 +RTX,2023-03-22,96.69999694824219 +RTX,2023-03-23,96.0 +RTX,2023-03-24,96.44000244140625 +RTX,2023-03-27,96.91000366210938 +RTX,2023-03-28,96.80000305175781 +RTX,2023-03-29,97.69999694824219 +RTX,2023-03-30,97.37000274658203 +RTX,2023-03-31,97.93000030517578 +RTX,2023-04-03,100.58000183105469 +RTX,2023-04-04,99.51000213623047 +RTX,2023-04-05,98.76000213623047 +RTX,2023-04-06,98.20999908447266 +RTX,2023-04-10,99.62000274658203 +RTX,2023-04-11,99.72000122070312 +RTX,2023-04-12,101.5199966430664 +RTX,2023-04-13,101.68000030517578 +RTX,2023-04-14,101.68000030517578 +RTX,2023-04-17,103.11000061035156 +RTX,2023-04-18,104.66000366210938 +RTX,2023-04-19,104.08999633789062 +RTX,2023-04-20,102.83999633789062 +RTX,2023-04-21,102.25 +RTX,2023-04-24,102.45999908447266 +RTX,2023-04-25,101.08999633789062 +RTX,2023-04-26,97.68000030517578 +RTX,2023-04-27,99.38999938964844 +RTX,2023-04-28,99.9000015258789 +RTX,2023-05-01,100.33000183105469 +RTX,2023-05-02,98.87000274658203 +RTX,2023-05-03,97.16000366210938 +RTX,2023-05-04,95.91999816894531 +RTX,2023-05-05,96.58000183105469 diff --git a/scraper/Companies_Data/RTX_Data/RTXmeta_data.csv b/scraper/Companies_Data/RTX_Data/RTXmeta_data.csv new file mode 100644 index 0000000..24aeb6e --- /dev/null +++ b/scraper/Companies_Data/RTX_Data/RTXmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,not available,not available,not available,not available diff --git a/scraper/Companies_Data/SCHW_Data/SCHW_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/SCHW_Data/SCHW_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..04cd0e7 --- /dev/null +++ b/scraper/Companies_Data/SCHW_Data/SCHW_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,,29300000000.0,294000000000.0,7430000000.0 +1,2020-12-31,,40348000000.0,549009000000.0,13632000000.0 +2,2021-12-31,4855000000.0,62975000000.0,667270000000.0,23769000000.0 +3,2022-12-31,17050000000.0,40195000000.0,551772000000.0,37878000000.0 +4,2022-03-31,4234000000.0,91126000000.0,680950000000.0,26107000000.0 +5,2022-06-30,1350000000.0,64550000000.0,637557000000.0,22462000000.0 +6,2022-09-30,500000000.0,46486000000.0,577563000000.0,21344000000.0 +7,2022-12-31,17050000000.0,40195000000.0,551772000000.0,37878000000.0 diff --git a/scraper/Companies_Data/SCHW_Data/SCHW_current_ratios.csv b/scraper/Companies_Data/SCHW_Data/SCHW_current_ratios.csv new file mode 100644 index 0000000..47f1de2 --- /dev/null +++ b/scraper/Companies_Data/SCHW_Data/SCHW_current_ratios.csv @@ -0,0 +1,7 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +SCHW,2022-03-31,29.791519,1.0345,8.635857,3.450924 +SCHW,2022-06-30,22.808664,0.8516,6.497689,3.069564 +SCHW,2022-09-30,23.563934,0.7631,7.180207,3.986962 +SCHW,2022-12-31,25.230303,0.7665,7.926645,5.811573 +SCHW,2023-03-31,14.965714,1.4258,4.778332,3.541153 +SCHW,2023-04-17,14.418033,1.6269,4.673925,3.567519 diff --git a/scraper/Companies_Data/SCHW_Data/SCHW_price_history.csv b/scraper/Companies_Data/SCHW_Data/SCHW_price_history.csv new file mode 100644 index 0000000..b0bdf49 --- /dev/null +++ b/scraper/Companies_Data/SCHW_Data/SCHW_price_history.csv @@ -0,0 +1,8978 @@ +symbol,date,Closing Price +SCHW,1987-09-22,0.3621399998664856 +SCHW,1987-09-23,0.3621399998664856 +SCHW,1987-09-24,0.3703700006008148 +SCHW,1987-09-25,0.3731139898300171 +SCHW,1987-09-28,0.3648830056190491 +SCHW,1987-09-29,0.35665300488471985 +SCHW,1987-09-30,0.34842199087142944 +SCHW,1987-10-01,0.3593960106372833 +SCHW,1987-10-02,0.3593960106372833 +SCHW,1987-10-05,0.3511660099029541 +SCHW,1987-10-06,0.3511660099029541 +SCHW,1987-10-07,0.34567898511886597 +SCHW,1987-10-08,0.3401919901371002 +SCHW,1987-10-09,0.331961989402771 +SCHW,1987-10-12,0.31824401021003723 +SCHW,1987-10-13,0.31550100445747375 +SCHW,1987-10-14,0.2990399897098541 +SCHW,1987-10-15,0.2990399897098541 +SCHW,1987-10-16,0.2825790047645569 +SCHW,1987-10-19,0.26886099576950073 +SCHW,1987-10-20,0.2606309950351715 +SCHW,1987-10-21,0.24691399931907654 +SCHW,1987-10-22,0.21399199962615967 +SCHW,1987-10-23,0.19753099977970123 +SCHW,1987-10-26,0.17283999919891357 +SCHW,1987-10-27,0.17558300495147705 +SCHW,1987-10-28,0.16460900008678436 +SCHW,1987-10-29,0.14266100525856018 +SCHW,1987-10-30,0.17283999919891357 +SCHW,1987-11-02,0.19753099977970123 +SCHW,1987-11-03,0.18655699491500854 +SCHW,1987-11-04,0.1810699999332428 +SCHW,1987-11-05,0.1700959950685501 +SCHW,1987-11-06,0.1700959950685501 +SCHW,1987-11-09,0.16460900008678436 +SCHW,1987-11-10,0.15912200510501862 +SCHW,1987-11-11,0.1618659943342209 +SCHW,1987-11-12,0.16735300421714783 +SCHW,1987-11-13,0.16735300421714783 +SCHW,1987-11-16,0.1700959950685501 +SCHW,1987-11-17,0.15912200510501862 +SCHW,1987-11-18,0.16460900008678436 +SCHW,1987-11-19,0.15363499522209167 +SCHW,1987-11-20,0.15912200510501862 +SCHW,1987-11-23,0.15912200510501862 +SCHW,1987-11-24,0.15912200510501862 +SCHW,1987-11-25,0.15637899935245514 +SCHW,1987-11-27,0.15363499522209167 +SCHW,1987-11-30,0.14540499448776245 +SCHW,1987-12-01,0.14540499448776245 +SCHW,1987-12-02,0.14266100525856018 +SCHW,1987-12-03,0.1399179995059967 +SCHW,1987-12-04,0.1316870003938675 +SCHW,1987-12-07,0.13443100452423096 +SCHW,1987-12-08,0.1316870003938675 +SCHW,1987-12-09,0.13443100452423096 +SCHW,1987-12-10,0.13443100452423096 +SCHW,1987-12-11,0.1316870003938675 +SCHW,1987-12-14,0.12894399464130402 +SCHW,1987-12-15,0.12894399464130402 +SCHW,1987-12-16,0.12894399464130402 +SCHW,1987-12-17,0.1316870003938675 +SCHW,1987-12-18,0.13717399537563324 +SCHW,1987-12-21,0.14540499448776245 +SCHW,1987-12-22,0.13717399537563324 +SCHW,1987-12-23,0.14266100525856018 +SCHW,1987-12-24,0.1399179995059967 +SCHW,1987-12-28,0.1399179995059967 +SCHW,1987-12-29,0.13717399537563324 +SCHW,1987-12-30,0.12894399464130402 +SCHW,1987-12-31,0.1316870003938675 +SCHW,1988-01-04,0.13717399537563324 +SCHW,1988-01-05,0.1399179995059967 +SCHW,1988-01-06,0.14540499448776245 +SCHW,1988-01-07,0.14814800024032593 +SCHW,1988-01-08,0.1399179995059967 +SCHW,1988-01-11,0.1399179995059967 +SCHW,1988-01-12,0.13717399537563324 +SCHW,1988-01-13,0.13717399537563324 +SCHW,1988-01-14,0.1316870003938675 +SCHW,1988-01-15,0.1316870003938675 +SCHW,1988-01-18,0.1316870003938675 +SCHW,1988-01-19,0.1316870003938675 +SCHW,1988-01-20,0.1316870003938675 +SCHW,1988-01-21,0.13443100452423096 +SCHW,1988-01-22,0.1399179995059967 +SCHW,1988-01-25,0.13717399537563324 +SCHW,1988-01-26,0.1399179995059967 +SCHW,1988-01-27,0.1399179995059967 +SCHW,1988-01-28,0.14266100525856018 +SCHW,1988-01-29,0.14266100525856018 +SCHW,1988-02-01,0.14814800024032593 +SCHW,1988-02-02,0.1508920043706894 +SCHW,1988-02-03,0.1508920043706894 +SCHW,1988-02-04,0.1508920043706894 +SCHW,1988-02-05,0.14814800024032593 +SCHW,1988-02-08,0.1508920043706894 +SCHW,1988-02-09,0.1508920043706894 +SCHW,1988-02-10,0.15363499522209167 +SCHW,1988-02-11,0.15363499522209167 +SCHW,1988-02-12,0.1508920043706894 +SCHW,1988-02-16,0.15363499522209167 +SCHW,1988-02-17,0.15363499522209167 +SCHW,1988-02-18,0.15363499522209167 +SCHW,1988-02-19,0.15363499522209167 +SCHW,1988-02-22,0.15912200510501862 +SCHW,1988-02-23,0.16460900008678436 +SCHW,1988-02-24,0.16735300421714783 +SCHW,1988-02-25,0.17558300495147705 +SCHW,1988-02-26,0.18655699491500854 +SCHW,1988-02-29,0.19753099977970123 +SCHW,1988-03-01,0.19478699564933777 +SCHW,1988-03-02,0.19478699564933777 +SCHW,1988-03-03,0.19204400479793549 +SCHW,1988-03-04,0.19204400479793549 +SCHW,1988-03-07,0.19478699564933777 +SCHW,1988-03-08,0.19753099977970123 +SCHW,1988-03-09,0.20850500464439392 +SCHW,1988-03-10,0.20850500464439392 +SCHW,1988-03-11,0.20301799476146698 +SCHW,1988-03-14,0.19478699564933777 +SCHW,1988-03-15,0.18655699491500854 +SCHW,1988-03-16,0.18930000066757202 +SCHW,1988-03-17,0.18930000066757202 +SCHW,1988-03-18,0.18655699491500854 +SCHW,1988-03-21,0.18655699491500854 +SCHW,1988-03-22,0.18655699491500854 +SCHW,1988-03-23,0.18930000066757202 +SCHW,1988-03-24,0.1810699999332428 +SCHW,1988-03-25,0.17558300495147705 +SCHW,1988-03-28,0.17283999919891357 +SCHW,1988-03-29,0.17283999919891357 +SCHW,1988-03-30,0.1700959950685501 +SCHW,1988-03-31,0.1618659943342209 +SCHW,1988-04-04,0.15637899935245514 +SCHW,1988-04-05,0.15912200510501862 +SCHW,1988-04-06,0.16460900008678436 +SCHW,1988-04-07,0.16460900008678436 +SCHW,1988-04-08,0.16460900008678436 +SCHW,1988-04-11,0.1700959950685501 +SCHW,1988-04-12,0.17283999919891357 +SCHW,1988-04-13,0.1700959950685501 +SCHW,1988-04-14,0.1618659943342209 +SCHW,1988-04-15,0.1618659943342209 +SCHW,1988-04-18,0.16460900008678436 +SCHW,1988-04-19,0.16460900008678436 +SCHW,1988-04-20,0.16735300421714783 +SCHW,1988-04-21,0.1700959950685501 +SCHW,1988-04-22,0.16735300421714783 +SCHW,1988-04-25,0.16735300421714783 +SCHW,1988-04-26,0.16460900008678436 +SCHW,1988-04-27,0.16460900008678436 +SCHW,1988-04-28,0.16460900008678436 +SCHW,1988-04-29,0.16735300421714783 +SCHW,1988-05-02,0.1700959950685501 +SCHW,1988-05-03,0.17558300495147705 +SCHW,1988-05-04,0.1700959950685501 +SCHW,1988-05-05,0.16735300421714783 +SCHW,1988-05-06,0.16735300421714783 +SCHW,1988-05-09,0.16460900008678436 +SCHW,1988-05-10,0.16735300421714783 +SCHW,1988-05-11,0.15912200510501862 +SCHW,1988-05-12,0.15912200510501862 +SCHW,1988-05-13,0.1618659943342209 +SCHW,1988-05-16,0.1618659943342209 +SCHW,1988-05-17,0.15912200510501862 +SCHW,1988-05-18,0.15912200510501862 +SCHW,1988-05-19,0.15363499522209167 +SCHW,1988-05-20,0.15363499522209167 +SCHW,1988-05-23,0.14814800024032593 +SCHW,1988-05-24,0.14814800024032593 +SCHW,1988-05-25,0.14814800024032593 +SCHW,1988-05-26,0.14814800024032593 +SCHW,1988-05-27,0.14540499448776245 +SCHW,1988-05-31,0.1508920043706894 +SCHW,1988-06-01,0.15912200510501862 +SCHW,1988-06-02,0.15912200510501862 +SCHW,1988-06-03,0.15912200510501862 +SCHW,1988-06-06,0.15912200510501862 +SCHW,1988-06-07,0.15912200510501862 +SCHW,1988-06-08,0.16460900008678436 +SCHW,1988-06-09,0.16460900008678436 +SCHW,1988-06-10,0.16460900008678436 +SCHW,1988-06-13,0.1618659943342209 +SCHW,1988-06-14,0.1618659943342209 +SCHW,1988-06-15,0.16460900008678436 +SCHW,1988-06-16,0.1618659943342209 +SCHW,1988-06-17,0.16460900008678436 +SCHW,1988-06-20,0.16460900008678436 +SCHW,1988-06-21,0.1618659943342209 +SCHW,1988-06-22,0.16735300421714783 +SCHW,1988-06-23,0.16460900008678436 +SCHW,1988-06-24,0.1618659943342209 +SCHW,1988-06-27,0.15912200510501862 +SCHW,1988-06-28,0.15912200510501862 +SCHW,1988-06-29,0.15912200510501862 +SCHW,1988-06-30,0.15912200510501862 +SCHW,1988-07-01,0.1618659943342209 +SCHW,1988-07-05,0.15912200510501862 +SCHW,1988-07-06,0.15912200510501862 +SCHW,1988-07-07,0.1618659943342209 +SCHW,1988-07-08,0.15912200510501862 +SCHW,1988-07-11,0.15912200510501862 +SCHW,1988-07-12,0.15637899935245514 +SCHW,1988-07-13,0.15637899935245514 +SCHW,1988-07-14,0.15912200510501862 +SCHW,1988-07-15,0.15912200510501862 +SCHW,1988-07-18,0.1618659943342209 +SCHW,1988-07-19,0.15637899935245514 +SCHW,1988-07-20,0.16460900008678436 +SCHW,1988-07-21,0.1618659943342209 +SCHW,1988-07-22,0.1618659943342209 +SCHW,1988-07-25,0.15912200510501862 +SCHW,1988-07-26,0.15637899935245514 +SCHW,1988-07-27,0.15637899935245514 +SCHW,1988-07-28,0.1618659943342209 +SCHW,1988-07-29,0.16460900008678436 +SCHW,1988-08-01,0.1618659943342209 +SCHW,1988-08-02,0.1618659943342209 +SCHW,1988-08-03,0.1618659943342209 +SCHW,1988-08-04,0.15912200510501862 +SCHW,1988-08-05,0.15637899935245514 +SCHW,1988-08-08,0.15637899935245514 +SCHW,1988-08-09,0.15637899935245514 +SCHW,1988-08-10,0.15637899935245514 +SCHW,1988-08-11,0.15637899935245514 +SCHW,1988-08-12,0.15637899935245514 +SCHW,1988-08-15,0.15363499522209167 +SCHW,1988-08-16,0.1618659943342209 +SCHW,1988-08-17,0.15637899935245514 +SCHW,1988-08-18,0.15363499522209167 +SCHW,1988-08-19,0.15363499522209167 +SCHW,1988-08-22,0.15363499522209167 +SCHW,1988-08-23,0.15363499522209167 +SCHW,1988-08-24,0.1508920043706894 +SCHW,1988-08-25,0.1508920043706894 +SCHW,1988-08-26,0.14540499448776245 +SCHW,1988-08-29,0.14540499448776245 +SCHW,1988-08-30,0.14540499448776245 +SCHW,1988-08-31,0.14814800024032593 +SCHW,1988-09-01,0.14814800024032593 +SCHW,1988-09-02,0.14814800024032593 +SCHW,1988-09-06,0.14814800024032593 +SCHW,1988-09-07,0.14540499448776245 +SCHW,1988-09-08,0.14540499448776245 +SCHW,1988-09-09,0.14814800024032593 +SCHW,1988-09-12,0.14540499448776245 +SCHW,1988-09-13,0.14540499448776245 +SCHW,1988-09-14,0.14814800024032593 +SCHW,1988-09-15,0.14540499448776245 +SCHW,1988-09-16,0.14814800024032593 +SCHW,1988-09-19,0.14540499448776245 +SCHW,1988-09-20,0.14814800024032593 +SCHW,1988-09-21,0.1508920043706894 +SCHW,1988-09-22,0.14814800024032593 +SCHW,1988-09-23,0.14540499448776245 +SCHW,1988-09-26,0.14540499448776245 +SCHW,1988-09-27,0.14266100525856018 +SCHW,1988-09-28,0.14266100525856018 +SCHW,1988-09-29,0.14814800024032593 +SCHW,1988-09-30,0.14814800024032593 +SCHW,1988-10-03,0.14540499448776245 +SCHW,1988-10-04,0.1508920043706894 +SCHW,1988-10-05,0.15912200510501862 +SCHW,1988-10-06,0.15637899935245514 +SCHW,1988-10-07,0.15912200510501862 +SCHW,1988-10-10,0.15912200510501862 +SCHW,1988-10-11,0.15912200510501862 +SCHW,1988-10-12,0.15912200510501862 +SCHW,1988-10-13,0.15912200510501862 +SCHW,1988-10-14,0.1618659943342209 +SCHW,1988-10-17,0.16460900008678436 +SCHW,1988-10-18,0.16460900008678436 +SCHW,1988-10-19,0.16460900008678436 +SCHW,1988-10-20,0.17283999919891357 +SCHW,1988-10-21,0.18381300568580627 +SCHW,1988-10-24,0.1810699999332428 +SCHW,1988-10-25,0.17558300495147705 +SCHW,1988-10-26,0.17283999919891357 +SCHW,1988-10-27,0.17283999919891357 +SCHW,1988-10-28,0.1700959950685501 +SCHW,1988-10-31,0.16460900008678436 +SCHW,1988-11-01,0.16460900008678436 +SCHW,1988-11-02,0.15912200510501862 +SCHW,1988-11-03,0.16460900008678436 +SCHW,1988-11-04,0.16460900008678436 +SCHW,1988-11-07,0.15637899935245514 +SCHW,1988-11-08,0.15637899935245514 +SCHW,1988-11-09,0.14814800024032593 +SCHW,1988-11-10,0.15363499522209167 +SCHW,1988-11-11,0.15363499522209167 +SCHW,1988-11-14,0.1508920043706894 +SCHW,1988-11-15,0.14814800024032593 +SCHW,1988-11-16,0.1508920043706894 +SCHW,1988-11-17,0.1508920043706894 +SCHW,1988-11-18,0.14814800024032593 +SCHW,1988-11-21,0.14814800024032593 +SCHW,1988-11-22,0.14814800024032593 +SCHW,1988-11-23,0.14814800024032593 +SCHW,1988-11-25,0.14540499448776245 +SCHW,1988-11-28,0.14540499448776245 +SCHW,1988-11-29,0.14814800024032593 +SCHW,1988-11-30,0.14814800024032593 +SCHW,1988-12-01,0.14814800024032593 +SCHW,1988-12-02,0.14814800024032593 +SCHW,1988-12-05,0.14814800024032593 +SCHW,1988-12-06,0.14540499448776245 +SCHW,1988-12-07,0.14814800024032593 +SCHW,1988-12-08,0.14814800024032593 +SCHW,1988-12-09,0.14540499448776245 +SCHW,1988-12-12,0.14814800024032593 +SCHW,1988-12-13,0.14540499448776245 +SCHW,1988-12-14,0.14540499448776245 +SCHW,1988-12-15,0.14814800024032593 +SCHW,1988-12-16,0.14814800024032593 +SCHW,1988-12-19,0.14814800024032593 +SCHW,1988-12-20,0.14540499448776245 +SCHW,1988-12-21,0.14266100525856018 +SCHW,1988-12-22,0.14540499448776245 +SCHW,1988-12-23,0.14266100525856018 +SCHW,1988-12-27,0.14540499448776245 +SCHW,1988-12-28,0.14540499448776245 +SCHW,1988-12-29,0.14814800024032593 +SCHW,1988-12-30,0.14814800024032593 +SCHW,1989-01-03,0.14814800024032593 +SCHW,1989-01-04,0.15637899935245514 +SCHW,1989-01-05,0.15912200510501862 +SCHW,1989-01-06,0.16735300421714783 +SCHW,1989-01-09,0.16735300421714783 +SCHW,1989-01-10,0.1700959950685501 +SCHW,1989-01-11,0.16735300421714783 +SCHW,1989-01-12,0.1700959950685501 +SCHW,1989-01-13,0.17558300495147705 +SCHW,1989-01-16,0.17558300495147705 +SCHW,1989-01-17,0.1700959950685501 +SCHW,1989-01-18,0.1700959950685501 +SCHW,1989-01-19,0.17832599580287933 +SCHW,1989-01-20,0.18381300568580627 +SCHW,1989-01-23,0.18930000066757202 +SCHW,1989-01-24,0.19204400479793549 +SCHW,1989-01-25,0.19478699564933777 +SCHW,1989-01-26,0.20301799476146698 +SCHW,1989-01-27,0.21947899460792542 +SCHW,1989-01-30,0.2222220003604889 +SCHW,1989-01-31,0.22496600449085236 +SCHW,1989-02-01,0.23319600522518158 +SCHW,1989-02-02,0.2304529994726181 +SCHW,1989-02-03,0.22496600449085236 +SCHW,1989-02-06,0.21399199962615967 +SCHW,1989-02-07,0.2112479954957962 +SCHW,1989-02-08,0.2112479954957962 +SCHW,1989-02-09,0.2112479954957962 +SCHW,1989-02-10,0.2002740055322647 +SCHW,1989-02-13,0.2002740055322647 +SCHW,1989-02-14,0.20576100051403046 +SCHW,1989-02-15,0.20576100051403046 +SCHW,1989-02-16,0.20576100051403046 +SCHW,1989-02-17,0.20576100051403046 +SCHW,1989-02-21,0.20301799476146698 +SCHW,1989-02-22,0.19753099977970123 +SCHW,1989-02-23,0.19478699564933777 +SCHW,1989-02-24,0.18655699491500854 +SCHW,1989-02-27,0.18655699491500854 +SCHW,1989-02-28,0.18930000066757202 +SCHW,1989-03-01,0.18930000066757202 +SCHW,1989-03-02,0.19753099977970123 +SCHW,1989-03-03,0.19753099977970123 +SCHW,1989-03-06,0.20301799476146698 +SCHW,1989-03-07,0.20576100051403046 +SCHW,1989-03-08,0.20850500464439392 +SCHW,1989-03-09,0.20576100051403046 +SCHW,1989-03-10,0.20576100051403046 +SCHW,1989-03-13,0.20576100051403046 +SCHW,1989-03-14,0.20850500464439392 +SCHW,1989-03-15,0.20576100051403046 +SCHW,1989-03-16,0.20850500464439392 +SCHW,1989-03-17,0.20301799476146698 +SCHW,1989-03-20,0.19478699564933777 +SCHW,1989-03-21,0.19753099977970123 +SCHW,1989-03-22,0.19753099977970123 +SCHW,1989-03-23,0.19204400479793549 +SCHW,1989-03-27,0.19204400479793549 +SCHW,1989-03-28,0.19204400479793549 +SCHW,1989-03-29,0.19204400479793549 +SCHW,1989-03-30,0.19204400479793549 +SCHW,1989-03-31,0.19478699564933777 +SCHW,1989-04-03,0.19478699564933777 +SCHW,1989-04-04,0.19478699564933777 +SCHW,1989-04-05,0.19204400479793549 +SCHW,1989-04-06,0.19753099977970123 +SCHW,1989-04-07,0.19753099977970123 +SCHW,1989-04-10,0.19478699564933777 +SCHW,1989-04-11,0.19753099977970123 +SCHW,1989-04-12,0.2002740055322647 +SCHW,1989-04-13,0.20301799476146698 +SCHW,1989-04-14,0.21399199962615967 +SCHW,1989-04-17,0.21399199962615967 +SCHW,1989-04-18,0.2304529994726181 +SCHW,1989-04-19,0.23868300020694733 +SCHW,1989-04-20,0.2304529994726181 +SCHW,1989-04-21,0.2222220003604889 +SCHW,1989-04-24,0.2222220003604889 +SCHW,1989-04-25,0.21947899460792542 +SCHW,1989-04-26,0.21947899460792542 +SCHW,1989-04-27,0.2222220003604889 +SCHW,1989-04-28,0.2222220003604889 +SCHW,1989-05-01,0.21947899460792542 +SCHW,1989-05-02,0.21947899460792542 +SCHW,1989-05-03,0.21947899460792542 +SCHW,1989-05-04,0.21947899460792542 +SCHW,1989-05-05,0.21947899460792542 +SCHW,1989-05-08,0.21947899460792542 +SCHW,1989-05-09,0.21673500537872314 +SCHW,1989-05-10,0.21947899460792542 +SCHW,1989-05-11,0.22496600449085236 +SCHW,1989-05-12,0.22496600449085236 +SCHW,1989-05-15,0.2414270043373108 +SCHW,1989-05-16,0.23868300020694733 +SCHW,1989-05-17,0.24416999518871307 +SCHW,1989-05-18,0.24416999518871307 +SCHW,1989-05-19,0.24691399931907654 +SCHW,1989-05-22,0.24965700507164001 +SCHW,1989-05-23,0.25514400005340576 +SCHW,1989-05-24,0.25788798928260803 +SCHW,1989-05-25,0.2524009943008423 +SCHW,1989-05-26,0.24691399931907654 +SCHW,1989-05-30,0.24691399931907654 +SCHW,1989-05-31,0.25788798928260803 +SCHW,1989-06-01,0.25514400005340576 +SCHW,1989-06-02,0.25788798928260803 +SCHW,1989-06-05,0.25788798928260803 +SCHW,1989-06-06,0.24965700507164001 +SCHW,1989-06-07,0.2524009943008423 +SCHW,1989-06-08,0.2606309950351715 +SCHW,1989-06-09,0.263374000787735 +SCHW,1989-06-12,0.2606309950351715 +SCHW,1989-06-13,0.263374000787735 +SCHW,1989-06-14,0.263374000787735 +SCHW,1989-06-15,0.25788798928260803 +SCHW,1989-06-16,0.2606309950351715 +SCHW,1989-06-19,0.2606309950351715 +SCHW,1989-06-20,0.263374000787735 +SCHW,1989-06-21,0.263374000787735 +SCHW,1989-06-22,0.26611799001693726 +SCHW,1989-06-23,0.26611799001693726 +SCHW,1989-06-26,0.263374000787735 +SCHW,1989-06-27,0.2606309950351715 +SCHW,1989-06-28,0.2524009943008423 +SCHW,1989-06-29,0.23868300020694733 +SCHW,1989-06-30,0.2414270043373108 +SCHW,1989-07-03,0.24691399931907654 +SCHW,1989-07-05,0.25788798928260803 +SCHW,1989-07-06,0.26611799001693726 +SCHW,1989-07-07,0.26886099576950073 +SCHW,1989-07-10,0.27709200978279114 +SCHW,1989-07-11,0.27709200978279114 +SCHW,1989-07-12,0.2798349857330322 +SCHW,1989-07-13,0.2798349857330322 +SCHW,1989-07-14,0.27709200978279114 +SCHW,1989-07-17,0.28532201051712036 +SCHW,1989-07-18,0.3017829954624176 +SCHW,1989-07-19,0.32647499442100525 +SCHW,1989-07-20,0.331961989402771 +SCHW,1989-07-21,0.323731005191803 +SCHW,1989-07-24,0.3209879994392395 +SCHW,1989-07-25,0.3209879994392395 +SCHW,1989-07-26,0.3209879994392395 +SCHW,1989-07-27,0.33744901418685913 +SCHW,1989-07-28,0.3429360091686249 +SCHW,1989-07-31,0.3621399998664856 +SCHW,1989-08-01,0.3593960106372833 +SCHW,1989-08-02,0.3593960106372833 +SCHW,1989-08-03,0.3539089858531952 +SCHW,1989-08-04,0.3429360091686249 +SCHW,1989-08-07,0.34842199087142944 +SCHW,1989-08-08,0.34842199087142944 +SCHW,1989-08-09,0.34567898511886597 +SCHW,1989-08-10,0.34842199087142944 +SCHW,1989-08-11,0.3347049951553345 +SCHW,1989-08-14,0.3347049951553345 +SCHW,1989-08-15,0.3347049951553345 +SCHW,1989-08-16,0.32647499442100525 +SCHW,1989-08-17,0.32647499442100525 +SCHW,1989-08-18,0.32647499442100525 +SCHW,1989-08-21,0.32647499442100525 +SCHW,1989-08-22,0.31550100445747375 +SCHW,1989-08-23,0.3292180001735687 +SCHW,1989-08-24,0.3429360091686249 +SCHW,1989-08-25,0.34842199087142944 +SCHW,1989-08-28,0.34842199087142944 +SCHW,1989-08-29,0.34842199087142944 +SCHW,1989-08-30,0.34842199087142944 +SCHW,1989-08-31,0.34567898511886597 +SCHW,1989-09-01,0.3401919901371002 +SCHW,1989-09-05,0.34567898511886597 +SCHW,1989-09-06,0.3429360091686249 +SCHW,1989-09-07,0.3429360091686249 +SCHW,1989-09-08,0.34567898511886597 +SCHW,1989-09-11,0.3401919901371002 +SCHW,1989-09-12,0.3429360091686249 +SCHW,1989-09-13,0.33744901418685913 +SCHW,1989-09-14,0.32647499442100525 +SCHW,1989-09-15,0.31550100445747375 +SCHW,1989-09-18,0.31824401021003723 +SCHW,1989-09-19,0.3209879994392395 +SCHW,1989-09-20,0.3209879994392395 +SCHW,1989-09-21,0.323731005191803 +SCHW,1989-09-22,0.3292180001735687 +SCHW,1989-09-25,0.32647499442100525 +SCHW,1989-09-26,0.31824401021003723 +SCHW,1989-09-27,0.310014009475708 +SCHW,1989-09-28,0.3017829954624176 +SCHW,1989-09-29,0.30726999044418335 +SCHW,1989-10-02,0.30726999044418335 +SCHW,1989-10-03,0.323731005191803 +SCHW,1989-10-04,0.3209879994392395 +SCHW,1989-10-05,0.323731005191803 +SCHW,1989-10-06,0.323731005191803 +SCHW,1989-10-09,0.323731005191803 +SCHW,1989-10-10,0.31550100445747375 +SCHW,1989-10-11,0.310014009475708 +SCHW,1989-10-12,0.30726999044418335 +SCHW,1989-10-13,0.2798349857330322 +SCHW,1989-10-16,0.2716050148010254 +SCHW,1989-10-17,0.2716050148010254 +SCHW,1989-10-18,0.2716050148010254 +SCHW,1989-10-19,0.2825790047645569 +SCHW,1989-10-20,0.2990399897098541 +SCHW,1989-10-23,0.2990399897098541 +SCHW,1989-10-24,0.2935529947280884 +SCHW,1989-10-25,0.2935529947280884 +SCHW,1989-10-26,0.2798349857330322 +SCHW,1989-10-27,0.2743479907512665 +SCHW,1989-10-30,0.2798349857330322 +SCHW,1989-10-31,0.28532201051712036 +SCHW,1989-11-01,0.28532201051712036 +SCHW,1989-11-02,0.28532201051712036 +SCHW,1989-11-03,0.2798349857330322 +SCHW,1989-11-06,0.2743479907512665 +SCHW,1989-11-07,0.27709200978279114 +SCHW,1989-11-08,0.28532201051712036 +SCHW,1989-11-09,0.2935529947280884 +SCHW,1989-11-10,0.29629600048065186 +SCHW,1989-11-13,0.2935529947280884 +SCHW,1989-11-14,0.29629600048065186 +SCHW,1989-11-15,0.29629600048065186 +SCHW,1989-11-16,0.2908090054988861 +SCHW,1989-11-17,0.2908090054988861 +SCHW,1989-11-20,0.28532201051712036 +SCHW,1989-11-21,0.28532201051712036 +SCHW,1989-11-22,0.2825790047645569 +SCHW,1989-11-24,0.28532201051712036 +SCHW,1989-11-27,0.2798349857330322 +SCHW,1989-11-28,0.2798349857330322 +SCHW,1989-11-29,0.27709200978279114 +SCHW,1989-11-30,0.2743479907512665 +SCHW,1989-12-01,0.2716050148010254 +SCHW,1989-12-04,0.2798349857330322 +SCHW,1989-12-05,0.2935529947280884 +SCHW,1989-12-06,0.31550100445747375 +SCHW,1989-12-07,0.3209879994392395 +SCHW,1989-12-08,0.3209879994392395 +SCHW,1989-12-11,0.3127569854259491 +SCHW,1989-12-12,0.3127569854259491 +SCHW,1989-12-13,0.32647499442100525 +SCHW,1989-12-14,0.323731005191803 +SCHW,1989-12-15,0.32647499442100525 +SCHW,1989-12-18,0.3127569854259491 +SCHW,1989-12-19,0.2990399897098541 +SCHW,1989-12-20,0.30452701449394226 +SCHW,1989-12-21,0.30452701449394226 +SCHW,1989-12-22,0.30726999044418335 +SCHW,1989-12-26,0.3017829954624176 +SCHW,1989-12-27,0.3017829954624176 +SCHW,1989-12-28,0.30452701449394226 +SCHW,1989-12-29,0.30452701449394226 +SCHW,1990-01-02,0.310014009475708 +SCHW,1990-01-03,0.323731005191803 +SCHW,1990-01-04,0.3209879994392395 +SCHW,1990-01-05,0.3209879994392395 +SCHW,1990-01-08,0.3292180001735687 +SCHW,1990-01-09,0.323731005191803 +SCHW,1990-01-10,0.3209879994392395 +SCHW,1990-01-11,0.323731005191803 +SCHW,1990-01-12,0.31550100445747375 +SCHW,1990-01-15,0.30452701449394226 +SCHW,1990-01-16,0.310014009475708 +SCHW,1990-01-17,0.31550100445747375 +SCHW,1990-01-18,0.3127569854259491 +SCHW,1990-01-19,0.31824401021003723 +SCHW,1990-01-22,0.3127569854259491 +SCHW,1990-01-23,0.30726999044418335 +SCHW,1990-01-24,0.3017829954624176 +SCHW,1990-01-25,0.30452701449394226 +SCHW,1990-01-26,0.29629600048065186 +SCHW,1990-01-29,0.2935529947280884 +SCHW,1990-01-30,0.2935529947280884 +SCHW,1990-01-31,0.29629600048065186 +SCHW,1990-02-01,0.30726999044418335 +SCHW,1990-02-02,0.3017829954624176 +SCHW,1990-02-05,0.3017829954624176 +SCHW,1990-02-06,0.3017829954624176 +SCHW,1990-02-07,0.30452701449394226 +SCHW,1990-02-08,0.310014009475708 +SCHW,1990-02-09,0.3209879994392395 +SCHW,1990-02-12,0.31824401021003723 +SCHW,1990-02-13,0.3209879994392395 +SCHW,1990-02-14,0.32647499442100525 +SCHW,1990-02-15,0.32647499442100525 +SCHW,1990-02-16,0.331961989402771 +SCHW,1990-02-20,0.323731005191803 +SCHW,1990-02-21,0.323731005191803 +SCHW,1990-02-22,0.331961989402771 +SCHW,1990-02-23,0.3292180001735687 +SCHW,1990-02-26,0.3292180001735687 +SCHW,1990-02-27,0.323731005191803 +SCHW,1990-02-28,0.3347049951553345 +SCHW,1990-03-01,0.34842199087142944 +SCHW,1990-03-02,0.3539089858531952 +SCHW,1990-03-05,0.35665300488471985 +SCHW,1990-03-06,0.38683098554611206 +SCHW,1990-03-07,0.3813439905643463 +SCHW,1990-03-08,0.3923180103302002 +SCHW,1990-03-09,0.3813439905643463 +SCHW,1990-03-12,0.3813439905643463 +SCHW,1990-03-13,0.38683098554611206 +SCHW,1990-03-14,0.3786010146141052 +SCHW,1990-03-15,0.37585699558258057 +SCHW,1990-03-16,0.37585699558258057 +SCHW,1990-03-19,0.3703700006008148 +SCHW,1990-03-20,0.3731139898300171 +SCHW,1990-03-21,0.37585699558258057 +SCHW,1990-03-22,0.36762699484825134 +SCHW,1990-03-23,0.3703700006008148 +SCHW,1990-03-26,0.3731139898300171 +SCHW,1990-03-27,0.3731139898300171 +SCHW,1990-03-28,0.37585699558258057 +SCHW,1990-03-29,0.3703700006008148 +SCHW,1990-03-30,0.3731139898300171 +SCHW,1990-04-02,0.3621399998664856 +SCHW,1990-04-03,0.3648830056190491 +SCHW,1990-04-04,0.3731139898300171 +SCHW,1990-04-05,0.37585699558258057 +SCHW,1990-04-06,0.3731139898300171 +SCHW,1990-04-09,0.36762699484825134 +SCHW,1990-04-10,0.3731139898300171 +SCHW,1990-04-11,0.3731139898300171 +SCHW,1990-04-12,0.3703700006008148 +SCHW,1990-04-16,0.3703700006008148 +SCHW,1990-04-17,0.36762699484825134 +SCHW,1990-04-18,0.34842199087142944 +SCHW,1990-04-19,0.3347049951553345 +SCHW,1990-04-20,0.33744901418685913 +SCHW,1990-04-23,0.331961989402771 +SCHW,1990-04-24,0.33744901418685913 +SCHW,1990-04-25,0.34567898511886597 +SCHW,1990-04-26,0.3292180001735687 +SCHW,1990-04-27,0.3292180001735687 +SCHW,1990-04-30,0.331961989402771 +SCHW,1990-05-01,0.331961989402771 +SCHW,1990-05-02,0.3292180001735687 +SCHW,1990-05-03,0.3401919901371002 +SCHW,1990-05-04,0.34842199087142944 +SCHW,1990-05-07,0.3511660099029541 +SCHW,1990-05-08,0.34842199087142944 +SCHW,1990-05-09,0.34842199087142944 +SCHW,1990-05-10,0.34567898511886597 +SCHW,1990-05-11,0.3621399998664856 +SCHW,1990-05-14,0.3703700006008148 +SCHW,1990-05-15,0.3703700006008148 +SCHW,1990-05-16,0.35665300488471985 +SCHW,1990-05-17,0.3621399998664856 +SCHW,1990-05-18,0.3593960106372833 +SCHW,1990-05-21,0.3593960106372833 +SCHW,1990-05-22,0.3648830056190491 +SCHW,1990-05-23,0.3593960106372833 +SCHW,1990-05-24,0.35665300488471985 +SCHW,1990-05-25,0.34842199087142944 +SCHW,1990-05-29,0.34567898511886597 +SCHW,1990-05-30,0.34567898511886597 +SCHW,1990-05-31,0.34567898511886597 +SCHW,1990-06-01,0.35665300488471985 +SCHW,1990-06-04,0.35665300488471985 +SCHW,1990-06-05,0.3593960106372833 +SCHW,1990-06-06,0.35665300488471985 +SCHW,1990-06-07,0.3539089858531952 +SCHW,1990-06-08,0.3511660099029541 +SCHW,1990-06-11,0.3429360091686249 +SCHW,1990-06-12,0.3401919901371002 +SCHW,1990-06-13,0.3401919901371002 +SCHW,1990-06-14,0.33744901418685913 +SCHW,1990-06-15,0.33744901418685913 +SCHW,1990-06-18,0.3347049951553345 +SCHW,1990-06-19,0.33744901418685913 +SCHW,1990-06-20,0.33744901418685913 +SCHW,1990-06-21,0.3347049951553345 +SCHW,1990-06-22,0.3429360091686249 +SCHW,1990-06-25,0.3401919901371002 +SCHW,1990-06-26,0.3401919901371002 +SCHW,1990-06-27,0.3429360091686249 +SCHW,1990-06-28,0.34842199087142944 +SCHW,1990-06-29,0.3347049951553345 +SCHW,1990-07-02,0.33744901418685913 +SCHW,1990-07-03,0.33744901418685913 +SCHW,1990-07-05,0.32647499442100525 +SCHW,1990-07-06,0.323731005191803 +SCHW,1990-07-09,0.3209879994392395 +SCHW,1990-07-10,0.3017829954624176 +SCHW,1990-07-11,0.3017829954624176 +SCHW,1990-07-12,0.3209879994392395 +SCHW,1990-07-13,0.34842199087142944 +SCHW,1990-07-16,0.3511660099029541 +SCHW,1990-07-17,0.3511660099029541 +SCHW,1990-07-18,0.34567898511886597 +SCHW,1990-07-19,0.3347049951553345 +SCHW,1990-07-20,0.33744901418685913 +SCHW,1990-07-23,0.3292180001735687 +SCHW,1990-07-24,0.323731005191803 +SCHW,1990-07-25,0.3292180001735687 +SCHW,1990-07-26,0.31550100445747375 +SCHW,1990-07-27,0.3127569854259491 +SCHW,1990-07-30,0.3127569854259491 +SCHW,1990-07-31,0.2990399897098541 +SCHW,1990-08-01,0.310014009475708 +SCHW,1990-08-02,0.3017829954624176 +SCHW,1990-08-03,0.30452701449394226 +SCHW,1990-08-06,0.28532201051712036 +SCHW,1990-08-07,0.28532201051712036 +SCHW,1990-08-08,0.2908090054988861 +SCHW,1990-08-09,0.2908090054988861 +SCHW,1990-08-10,0.2908090054988861 +SCHW,1990-08-13,0.28532201051712036 +SCHW,1990-08-14,0.2825790047645569 +SCHW,1990-08-15,0.2825790047645569 +SCHW,1990-08-16,0.2798349857330322 +SCHW,1990-08-17,0.26886099576950073 +SCHW,1990-08-20,0.26611799001693726 +SCHW,1990-08-21,0.26886099576950073 +SCHW,1990-08-22,0.2524009943008423 +SCHW,1990-08-23,0.23593999445438385 +SCHW,1990-08-24,0.24691399931907654 +SCHW,1990-08-27,0.2743479907512665 +SCHW,1990-08-28,0.2798349857330322 +SCHW,1990-08-29,0.2825790047645569 +SCHW,1990-08-30,0.2798349857330322 +SCHW,1990-08-31,0.27709200978279114 +SCHW,1990-09-04,0.26886099576950073 +SCHW,1990-09-05,0.2716050148010254 +SCHW,1990-09-06,0.2716050148010254 +SCHW,1990-09-07,0.2743479907512665 +SCHW,1990-09-10,0.27709200978279114 +SCHW,1990-09-11,0.2798349857330322 +SCHW,1990-09-12,0.27709200978279114 +SCHW,1990-09-13,0.2935529947280884 +SCHW,1990-09-14,0.2935529947280884 +SCHW,1990-09-17,0.3017829954624176 +SCHW,1990-09-18,0.2935529947280884 +SCHW,1990-09-19,0.2935529947280884 +SCHW,1990-09-20,0.2935529947280884 +SCHW,1990-09-21,0.29629600048065186 +SCHW,1990-09-24,0.28806599974632263 +SCHW,1990-09-25,0.26886099576950073 +SCHW,1990-09-26,0.24416999518871307 +SCHW,1990-09-27,0.24416999518871307 +SCHW,1990-09-28,0.24965700507164001 +SCHW,1990-10-01,0.2798349857330322 +SCHW,1990-10-02,0.29629600048065186 +SCHW,1990-10-03,0.28532201051712036 +SCHW,1990-10-04,0.28806599974632263 +SCHW,1990-10-05,0.28806599974632263 +SCHW,1990-10-08,0.28532201051712036 +SCHW,1990-10-09,0.28532201051712036 +SCHW,1990-10-10,0.2825790047645569 +SCHW,1990-10-11,0.2743479907512665 +SCHW,1990-10-12,0.26886099576950073 +SCHW,1990-10-15,0.2716050148010254 +SCHW,1990-10-16,0.27709200978279114 +SCHW,1990-10-17,0.2798349857330322 +SCHW,1990-10-18,0.2743479907512665 +SCHW,1990-10-19,0.28532201051712036 +SCHW,1990-10-22,0.28532201051712036 +SCHW,1990-10-23,0.28806599974632263 +SCHW,1990-10-24,0.28806599974632263 +SCHW,1990-10-25,0.2908090054988861 +SCHW,1990-10-26,0.28806599974632263 +SCHW,1990-10-29,0.2825790047645569 +SCHW,1990-10-30,0.2743479907512665 +SCHW,1990-10-31,0.27709200978279114 +SCHW,1990-11-01,0.2798349857330322 +SCHW,1990-11-02,0.28532201051712036 +SCHW,1990-11-05,0.28806599974632263 +SCHW,1990-11-06,0.2935529947280884 +SCHW,1990-11-07,0.28532201051712036 +SCHW,1990-11-08,0.2825790047645569 +SCHW,1990-11-09,0.2798349857330322 +SCHW,1990-11-12,0.2825790047645569 +SCHW,1990-11-13,0.2825790047645569 +SCHW,1990-11-14,0.28806599974632263 +SCHW,1990-11-15,0.2825790047645569 +SCHW,1990-11-16,0.2798349857330322 +SCHW,1990-11-19,0.2798349857330322 +SCHW,1990-11-20,0.2825790047645569 +SCHW,1990-11-21,0.2798349857330322 +SCHW,1990-11-23,0.2798349857330322 +SCHW,1990-11-26,0.2743479907512665 +SCHW,1990-11-27,0.2743479907512665 +SCHW,1990-11-28,0.27709200978279114 +SCHW,1990-11-29,0.2743479907512665 +SCHW,1990-11-30,0.2606309950351715 +SCHW,1990-12-03,0.25788798928260803 +SCHW,1990-12-04,0.263374000787735 +SCHW,1990-12-05,0.2606309950351715 +SCHW,1990-12-06,0.26611799001693726 +SCHW,1990-12-07,0.26886099576950073 +SCHW,1990-12-10,0.2798349857330322 +SCHW,1990-12-11,0.27709200978279114 +SCHW,1990-12-12,0.2798349857330322 +SCHW,1990-12-13,0.2825790047645569 +SCHW,1990-12-14,0.2825790047645569 +SCHW,1990-12-17,0.2798349857330322 +SCHW,1990-12-18,0.27709200978279114 +SCHW,1990-12-19,0.2743479907512665 +SCHW,1990-12-20,0.2825790047645569 +SCHW,1990-12-21,0.2716050148010254 +SCHW,1990-12-24,0.2716050148010254 +SCHW,1990-12-26,0.26886099576950073 +SCHW,1990-12-27,0.263374000787735 +SCHW,1990-12-28,0.25788798928260803 +SCHW,1990-12-31,0.24965700507164001 +SCHW,1991-01-02,0.25514400005340576 +SCHW,1991-01-03,0.2606309950351715 +SCHW,1991-01-04,0.263374000787735 +SCHW,1991-01-07,0.263374000787735 +SCHW,1991-01-08,0.263374000787735 +SCHW,1991-01-09,0.26886099576950073 +SCHW,1991-01-10,0.26611799001693726 +SCHW,1991-01-11,0.26611799001693726 +SCHW,1991-01-14,0.263374000787735 +SCHW,1991-01-15,0.26611799001693726 +SCHW,1991-01-16,0.26611799001693726 +SCHW,1991-01-17,0.2798349857330322 +SCHW,1991-01-18,0.2825790047645569 +SCHW,1991-01-21,0.2743479907512665 +SCHW,1991-01-22,0.2743479907512665 +SCHW,1991-01-23,0.27709200978279114 +SCHW,1991-01-24,0.28806599974632263 +SCHW,1991-01-25,0.3017829954624176 +SCHW,1991-01-28,0.30452701449394226 +SCHW,1991-01-29,0.30726999044418335 +SCHW,1991-01-30,0.31824401021003723 +SCHW,1991-01-31,0.3511660099029541 +SCHW,1991-02-01,0.35665300488471985 +SCHW,1991-02-04,0.3539089858531952 +SCHW,1991-02-05,0.3539089858531952 +SCHW,1991-02-06,0.3648830056190491 +SCHW,1991-02-07,0.3593960106372833 +SCHW,1991-02-08,0.35665300488471985 +SCHW,1991-02-11,0.38408800959587097 +SCHW,1991-02-12,0.3923180103302002 +SCHW,1991-02-13,0.39506199955940247 +SCHW,1991-02-14,0.4005489945411682 +SCHW,1991-02-15,0.4032920002937317 +SCHW,1991-02-19,0.39506199955940247 +SCHW,1991-02-20,0.37585699558258057 +SCHW,1991-02-21,0.36762699484825134 +SCHW,1991-02-22,0.38683098554611206 +SCHW,1991-02-25,0.39780500531196594 +SCHW,1991-02-26,0.39506199955940247 +SCHW,1991-02-27,0.39506199955940247 +SCHW,1991-02-28,0.4005489945411682 +SCHW,1991-03-01,0.4115230143070221 +SCHW,1991-03-04,0.41701000928878784 +SCHW,1991-03-05,0.42524001002311707 +SCHW,1991-03-06,0.4307270050048828 +SCHW,1991-03-07,0.4224970042705536 +SCHW,1991-03-08,0.40603598952293396 +SCHW,1991-03-11,0.4005489945411682 +SCHW,1991-03-12,0.3895750045776367 +SCHW,1991-03-13,0.3923180103302002 +SCHW,1991-03-14,0.4032920002937317 +SCHW,1991-03-15,0.39780500531196594 +SCHW,1991-03-18,0.4032920002937317 +SCHW,1991-03-19,0.39780500531196594 +SCHW,1991-03-20,0.4032920002937317 +SCHW,1991-03-21,0.40603598952293396 +SCHW,1991-03-22,0.40877899527549744 +SCHW,1991-03-25,0.4142659902572632 +SCHW,1991-03-26,0.42798399925231934 +SCHW,1991-03-27,0.42524001002311707 +SCHW,1991-03-28,0.4444440007209778 +SCHW,1991-04-01,0.4417009949684143 +SCHW,1991-04-02,0.460904985666275 +SCHW,1991-04-03,0.460904985666275 +SCHW,1991-04-04,0.45816200971603394 +SCHW,1991-04-05,0.4526750147342682 +SCHW,1991-04-08,0.44993099570274353 +SCHW,1991-04-09,0.44993099570274353 +SCHW,1991-04-10,0.4718790054321289 +SCHW,1991-04-11,0.46913599967956543 +SCHW,1991-04-12,0.46639201045036316 +SCHW,1991-04-15,0.4636490046977997 +SCHW,1991-04-16,0.4636490046977997 +SCHW,1991-04-17,0.47736600041389465 +SCHW,1991-04-18,0.47736600041389465 +SCHW,1991-04-19,0.460904985666275 +SCHW,1991-04-22,0.4417009949684143 +SCHW,1991-04-23,0.43621399998664856 +SCHW,1991-04-24,0.41975298523902893 +SCHW,1991-04-25,0.4224970042705536 +SCHW,1991-04-26,0.4142659902572632 +SCHW,1991-04-29,0.39506199955940247 +SCHW,1991-04-30,0.39780500531196594 +SCHW,1991-05-01,0.4115230143070221 +SCHW,1991-05-02,0.4334709942340851 +SCHW,1991-05-03,0.4417009949684143 +SCHW,1991-05-06,0.4334709942340851 +SCHW,1991-05-07,0.4334709942340851 +SCHW,1991-05-08,0.43621399998664856 +SCHW,1991-05-09,0.4444440007209778 +SCHW,1991-05-10,0.4417009949684143 +SCHW,1991-05-13,0.43895700573921204 +SCHW,1991-05-14,0.43621399998664856 +SCHW,1991-05-15,0.4334709942340851 +SCHW,1991-05-16,0.4334709942340851 +SCHW,1991-05-17,0.4334709942340851 +SCHW,1991-05-20,0.43895700573921204 +SCHW,1991-05-21,0.4444440007209778 +SCHW,1991-05-22,0.44718798995018005 +SCHW,1991-05-23,0.44993099570274353 +SCHW,1991-05-24,0.460904985666275 +SCHW,1991-05-28,0.4718790054321289 +SCHW,1991-05-29,0.4828529953956604 +SCHW,1991-05-30,0.4938269853591919 +SCHW,1991-05-31,0.4938269853591919 +SCHW,1991-06-03,0.48833999037742615 +SCHW,1991-06-04,0.5048009753227234 +SCHW,1991-06-05,0.5020580291748047 +SCHW,1991-06-06,0.49931401014328003 +SCHW,1991-06-07,0.5102880001068115 +SCHW,1991-06-10,0.5157750248908997 +SCHW,1991-06-11,0.5157750248908997 +SCHW,1991-06-12,0.4910840094089508 +SCHW,1991-06-13,0.4910840094089508 +SCHW,1991-06-14,0.4938269853591919 +SCHW,1991-06-17,0.5048009753227234 +SCHW,1991-06-18,0.5020580291748047 +SCHW,1991-06-19,0.49931401014328003 +SCHW,1991-06-20,0.5048009753227234 +SCHW,1991-06-21,0.5157750248908997 +SCHW,1991-06-24,0.5130320191383362 +SCHW,1991-06-25,0.5185189843177795 +SCHW,1991-06-26,0.5157750248908997 +SCHW,1991-06-27,0.5267490148544312 +SCHW,1991-06-28,0.5432100296020508 +SCHW,1991-07-01,0.5706449747085571 +SCHW,1991-07-02,0.5624139904975891 +SCHW,1991-07-03,0.5541840195655823 +SCHW,1991-07-05,0.5486969947814941 +SCHW,1991-07-08,0.5569270253181458 +SCHW,1991-07-09,0.5816190242767334 +SCHW,1991-07-10,0.5871059894561768 +SCHW,1991-07-11,0.6008229851722717 +SCHW,1991-07-12,0.5925930142402649 +SCHW,1991-07-15,0.5925930142402649 +SCHW,1991-07-16,0.5925930142402649 +SCHW,1991-07-17,0.5925930142402649 +SCHW,1991-07-18,0.5953360199928284 +SCHW,1991-07-19,0.5761319994926453 +SCHW,1991-07-22,0.5624139904975891 +SCHW,1991-07-23,0.5596709847450256 +SCHW,1991-07-24,0.5706449747085571 +SCHW,1991-07-25,0.5871059894561768 +SCHW,1991-07-26,0.5953360199928284 +SCHW,1991-07-29,0.5980799794197083 +SCHW,1991-07-30,0.6063100099563599 +SCHW,1991-07-31,0.6035670042037964 +SCHW,1991-08-01,0.6008229851722717 +SCHW,1991-08-02,0.5953360199928284 +SCHW,1991-08-05,0.5843619704246521 +SCHW,1991-08-06,0.5898489952087402 +SCHW,1991-08-07,0.5871059894561768 +SCHW,1991-08-08,0.5953360199928284 +SCHW,1991-08-09,0.5898489952087402 +SCHW,1991-08-12,0.5898489952087402 +SCHW,1991-08-13,0.5953360199928284 +SCHW,1991-08-14,0.6117969751358032 +SCHW,1991-08-15,0.6145399808883667 +SCHW,1991-08-16,0.6035670042037964 +SCHW,1991-08-19,0.5706449747085571 +SCHW,1991-08-20,0.5569270253181458 +SCHW,1991-08-21,0.5816190242767334 +SCHW,1991-08-22,0.6008229851722717 +SCHW,1991-08-23,0.6172839999198914 +SCHW,1991-08-26,0.6200270056724548 +SCHW,1991-08-27,0.6090530157089233 +SCHW,1991-08-28,0.6172839999198914 +SCHW,1991-08-29,0.633745014667511 +SCHW,1991-08-30,0.6227710247039795 +SCHW,1991-09-03,0.6282579898834229 +SCHW,1991-09-04,0.6255139708518982 +SCHW,1991-09-05,0.6227710247039795 +SCHW,1991-09-06,0.6227710247039795 +SCHW,1991-09-09,0.6117969751358032 +SCHW,1991-09-10,0.5706449747085571 +SCHW,1991-09-11,0.5651580095291138 +SCHW,1991-09-12,0.5925930142402649 +SCHW,1991-09-13,0.5953360199928284 +SCHW,1991-09-16,0.5925930142402649 +SCHW,1991-09-17,0.5980799794197083 +SCHW,1991-09-18,0.5953360199928284 +SCHW,1991-09-19,0.6063100099563599 +SCHW,1991-09-20,0.655692994594574 +SCHW,1991-09-23,0.669409990310669 +SCHW,1991-09-24,0.6611800193786621 +SCHW,1991-09-25,0.6639230251312256 +SCHW,1991-09-26,0.6748970150947571 +SCHW,1991-09-27,0.6639230251312256 +SCHW,1991-09-30,0.6831279993057251 +SCHW,1991-10-01,0.6941019892692566 +SCHW,1991-10-02,0.6995880007743835 +SCHW,1991-10-03,0.6941019892692566 +SCHW,1991-10-04,0.6913579702377319 +SCHW,1991-10-07,0.6831279993057251 +SCHW,1991-10-08,0.6803839802742004 +SCHW,1991-10-09,0.6858710050582886 +SCHW,1991-10-10,0.6831279993057251 +SCHW,1991-10-11,0.6886150240898132 +SCHW,1991-10-14,0.6886150240898132 +SCHW,1991-10-15,0.7462279796600342 +SCHW,1991-10-16,0.7462279796600342 +SCHW,1991-10-17,0.7352539896965027 +SCHW,1991-10-18,0.7434840202331543 +SCHW,1991-10-21,0.7434840202331543 +SCHW,1991-10-22,0.7681760191917419 +SCHW,1991-10-23,0.7983540296554565 +SCHW,1991-10-24,0.7956100106239319 +SCHW,1991-10-25,0.7818930149078369 +SCHW,1991-10-28,0.7709190249443054 +SCHW,1991-10-29,0.8010969758033752 +SCHW,1991-10-30,0.8285319805145264 +SCHW,1991-10-31,0.8285319805145264 +SCHW,1991-11-01,0.823045015335083 +SCHW,1991-11-04,0.8203020095825195 +SCHW,1991-11-05,0.8340190052986145 +SCHW,1991-11-06,0.8175579905509949 +SCHW,1991-11-07,0.809328019618988 +SCHW,1991-11-08,0.8175579905509949 +SCHW,1991-11-11,0.8120710253715515 +SCHW,1991-11-12,0.8203020095825195 +SCHW,1991-11-13,0.8175579905509949 +SCHW,1991-11-14,0.8203020095825195 +SCHW,1991-11-15,0.7928670048713684 +SCHW,1991-11-18,0.7791500091552734 +SCHW,1991-11-19,0.7434840202331543 +SCHW,1991-11-20,0.7379969954490662 +SCHW,1991-11-21,0.7242799997329712 +SCHW,1991-11-22,0.6995880007743835 +SCHW,1991-11-25,0.6858710050582886 +SCHW,1991-11-26,0.6748970150947571 +SCHW,1991-11-27,0.6941019892692566 +SCHW,1991-11-29,0.7187929749488831 +SCHW,1991-12-02,0.7379969954490662 +SCHW,1991-12-03,0.7572020292282104 +SCHW,1991-12-04,0.7448559999465942 +SCHW,1991-12-05,0.7366260290145874 +SCHW,1991-12-06,0.7572020292282104 +SCHW,1991-12-09,0.7860080003738403 +SCHW,1991-12-10,0.7860080003738403 +SCHW,1991-12-11,0.7818930149078369 +SCHW,1991-12-12,0.7901229858398438 +SCHW,1991-12-13,0.810699999332428 +SCHW,1991-12-16,0.823045015335083 +SCHW,1991-12-17,0.8148149847984314 +SCHW,1991-12-18,0.7818930149078369 +SCHW,1991-12-19,0.7572020292282104 +SCHW,1991-12-20,0.7654320001602173 +SCHW,1991-12-23,0.7901229858398438 +SCHW,1991-12-24,0.8271600008010864 +SCHW,1991-12-26,0.8271600008010864 +SCHW,1991-12-27,0.8724279999732971 +SCHW,1991-12-30,0.9588479995727539 +SCHW,1991-12-31,1.0 +SCHW,1992-01-02,0.9753090143203735 +SCHW,1992-01-03,0.9753090143203735 +SCHW,1992-01-06,0.9835389852523804 +SCHW,1992-01-07,0.9958850145339966 +SCHW,1992-01-08,1.0164610147476196 +SCHW,1992-01-09,1.0864200592041016 +SCHW,1992-01-10,1.0617280006408691 +SCHW,1992-01-13,1.0534980297088623 +SCHW,1992-01-14,1.0864200592041016 +SCHW,1992-01-15,1.1728399991989136 +SCHW,1992-01-16,1.1522630453109741 +SCHW,1992-01-17,1.1481479406356812 +SCHW,1992-01-20,1.0740740299224854 +SCHW,1992-01-21,1.0164610147476196 +SCHW,1992-01-22,1.0740740299224854 +SCHW,1992-01-23,1.090535044670105 +SCHW,1992-01-24,1.1069960594177246 +SCHW,1992-01-27,1.0740740299224854 +SCHW,1992-01-28,1.0493830442428589 +SCHW,1992-01-29,1.0617280006408691 +SCHW,1992-01-30,1.0946500301361084 +SCHW,1992-01-31,1.0493830442428589 +SCHW,1992-02-03,1.0 +SCHW,1992-02-04,1.0617280006408691 +SCHW,1992-02-05,1.0576130151748657 +SCHW,1992-02-06,1.0329220294952393 +SCHW,1992-02-07,1.020576000213623 +SCHW,1992-02-10,1.0123460292816162 +SCHW,1992-02-11,1.0246909856796265 +SCHW,1992-02-12,1.0246909856796265 +SCHW,1992-02-13,1.0123460292816162 +SCHW,1992-02-14,1.0082299709320068 +SCHW,1992-02-18,1.0041149854660034 +SCHW,1992-02-19,0.979423999786377 +SCHW,1992-02-20,1.0041149854660034 +SCHW,1992-02-21,0.9917700290679932 +SCHW,1992-02-24,0.9917700290679932 +SCHW,1992-02-25,0.9835389852523804 +SCHW,1992-02-26,1.1028809547424316 +SCHW,1992-02-27,1.111111044883728 +SCHW,1992-02-28,1.0946500301361084 +SCHW,1992-03-02,1.127571940422058 +SCHW,1992-03-03,1.1234569549560547 +SCHW,1992-03-04,1.1358020305633545 +SCHW,1992-03-05,1.1193419694900513 +SCHW,1992-03-06,1.1234569549560547 +SCHW,1992-03-09,1.131687045097351 +SCHW,1992-03-10,1.1440329551696777 +SCHW,1992-03-11,1.131687045097351 +SCHW,1992-03-12,1.1193419694900513 +SCHW,1992-03-13,1.1152260303497314 +SCHW,1992-03-16,1.1234569549560547 +SCHW,1992-03-17,1.1810699701309204 +SCHW,1992-03-18,1.1851849555969238 +SCHW,1992-03-19,1.176954984664917 +SCHW,1992-03-20,1.2057609558105469 +SCHW,1992-03-23,1.19753098487854 +SCHW,1992-03-24,1.2098770141601562 +SCHW,1992-03-25,1.22633695602417 +SCHW,1992-03-26,1.2016459703445435 +SCHW,1992-03-27,1.2057609558105469 +SCHW,1992-03-30,1.176954984664917 +SCHW,1992-03-31,1.1399179697036743 +SCHW,1992-04-01,1.0617280006408691 +SCHW,1992-04-02,0.9588479995727539 +SCHW,1992-04-03,0.9629629850387573 +SCHW,1992-04-06,1.0164610147476196 +SCHW,1992-04-07,0.9670779705047607 +SCHW,1992-04-08,0.9506170153617859 +SCHW,1992-04-09,1.0164610147476196 +SCHW,1992-04-10,0.9917700290679932 +SCHW,1992-04-13,0.9670779705047607 +SCHW,1992-04-14,0.9753090143203735 +SCHW,1992-04-15,0.9341560006141663 +SCHW,1992-04-16,0.9218109846115112 +SCHW,1992-04-20,0.880657970905304 +SCHW,1992-04-21,0.9053500294685364 +SCHW,1992-04-22,0.9053500294685364 +SCHW,1992-04-23,0.9218109846115112 +SCHW,1992-04-24,0.9300410151481628 +SCHW,1992-04-27,0.9382719993591309 +SCHW,1992-04-28,0.9218109846115112 +SCHW,1992-04-29,0.9341560006141663 +SCHW,1992-04-30,0.9382719993591309 +SCHW,1992-05-01,0.9506170153617859 +SCHW,1992-05-04,0.9753090143203735 +SCHW,1992-05-05,1.0 +SCHW,1992-05-06,1.0041149854660034 +SCHW,1992-05-07,1.0041149854660034 +SCHW,1992-05-08,0.9588479995727539 +SCHW,1992-05-11,0.9711930155754089 +SCHW,1992-05-12,0.9588479995727539 +SCHW,1992-05-13,0.9341560006141663 +SCHW,1992-05-14,0.8641980290412903 +SCHW,1992-05-15,0.8765429854393005 +SCHW,1992-05-18,0.8888890147209167 +SCHW,1992-05-19,0.8971189856529236 +SCHW,1992-05-20,0.9259260296821594 +SCHW,1992-05-21,0.9094650149345398 +SCHW,1992-05-22,0.9176949858665466 +SCHW,1992-05-26,0.8930040001869202 +SCHW,1992-05-27,0.9135800004005432 +SCHW,1992-05-28,0.9300410151481628 +SCHW,1992-05-29,0.9506170153617859 +SCHW,1992-06-01,0.9465019702911377 +SCHW,1992-06-02,0.9506170153617859 +SCHW,1992-06-03,0.9547330141067505 +SCHW,1992-06-04,0.9259260296821594 +SCHW,1992-06-05,0.9218109846115112 +SCHW,1992-06-08,0.9094650149345398 +SCHW,1992-06-09,0.8477370142936707 +SCHW,1992-06-10,0.823045015335083 +SCHW,1992-06-11,0.7901229858398438 +SCHW,1992-06-12,0.810699999332428 +SCHW,1992-06-15,0.8065840005874634 +SCHW,1992-06-16,0.7654320001602173 +SCHW,1992-06-17,0.7242799997329712 +SCHW,1992-06-18,0.6748970150947571 +SCHW,1992-06-19,0.6913579702377319 +SCHW,1992-06-22,0.7160490155220032 +SCHW,1992-06-23,0.7448559999465942 +SCHW,1992-06-24,0.7489709854125977 +SCHW,1992-06-25,0.7695469856262207 +SCHW,1992-06-26,0.7530859708786011 +SCHW,1992-06-29,0.7695469856262207 +SCHW,1992-06-30,0.7736629843711853 +SCHW,1992-07-01,0.80246901512146 +SCHW,1992-07-02,0.7901229858398438 +SCHW,1992-07-06,0.7572020292282104 +SCHW,1992-07-07,0.7366260290145874 +SCHW,1992-07-08,0.7201650142669678 +SCHW,1992-07-09,0.732509970664978 +SCHW,1992-07-10,0.7448559999465942 +SCHW,1992-07-13,0.7160490155220032 +SCHW,1992-07-14,0.7530859708786011 +SCHW,1992-07-15,0.80246901512146 +SCHW,1992-07-16,0.7736629843711853 +SCHW,1992-07-17,0.7654320001602173 +SCHW,1992-07-20,0.7695469856262207 +SCHW,1992-07-21,0.7572020292282104 +SCHW,1992-07-22,0.7572020292282104 +SCHW,1992-07-23,0.7448559999465942 +SCHW,1992-07-24,0.7572020292282104 +SCHW,1992-07-27,0.7613170146942139 +SCHW,1992-07-28,0.7736629843711853 +SCHW,1992-07-29,0.7983540296554565 +SCHW,1992-07-30,0.7983540296554565 +SCHW,1992-07-31,0.810699999332428 +SCHW,1992-08-03,0.8395059704780579 +SCHW,1992-08-04,0.843621015548706 +SCHW,1992-08-05,0.8395059704780579 +SCHW,1992-08-06,0.8353909850120544 +SCHW,1992-08-07,0.823045015335083 +SCHW,1992-08-10,0.810699999332428 +SCHW,1992-08-11,0.7942389845848083 +SCHW,1992-08-12,0.7777780294418335 +SCHW,1992-08-13,0.7695469856262207 +SCHW,1992-08-14,0.7901229858398438 +SCHW,1992-08-17,0.7777780294418335 +SCHW,1992-08-18,0.7695469856262207 +SCHW,1992-08-19,0.7489709854125977 +SCHW,1992-08-20,0.7448559999465942 +SCHW,1992-08-21,0.7572020292282104 +SCHW,1992-08-24,0.7407410144805908 +SCHW,1992-08-25,0.732509970664978 +SCHW,1992-08-26,0.7283949851989746 +SCHW,1992-08-27,0.7407410144805908 +SCHW,1992-08-28,0.7489709854125977 +SCHW,1992-08-31,0.7407410144805908 +SCHW,1992-09-01,0.7242799997329712 +SCHW,1992-09-02,0.7283949851989746 +SCHW,1992-09-03,0.7572020292282104 +SCHW,1992-09-04,0.7448559999465942 +SCHW,1992-09-08,0.732509970664978 +SCHW,1992-09-09,0.7407410144805908 +SCHW,1992-09-10,0.654321014881134 +SCHW,1992-09-11,0.6378600001335144 +SCHW,1992-09-14,0.6707820296287537 +SCHW,1992-09-15,0.6666669845581055 +SCHW,1992-09-16,0.6460909843444824 +SCHW,1992-09-17,0.6378600001335144 +SCHW,1992-09-18,0.6378600001335144 +SCHW,1992-09-21,0.633745014667511 +SCHW,1992-09-22,0.633745014667511 +SCHW,1992-09-23,0.6131690144538879 +SCHW,1992-09-24,0.6131690144538879 +SCHW,1992-09-25,0.5925930142402649 +SCHW,1992-09-28,0.5884770154953003 +SCHW,1992-09-29,0.563785970211029 +SCHW,1992-09-30,0.5925930142402649 +SCHW,1992-10-01,0.5925930142402649 +SCHW,1992-10-02,0.5843619704246521 +SCHW,1992-10-05,0.5802469849586487 +SCHW,1992-10-06,0.5761319994926453 +SCHW,1992-10-07,0.563785970211029 +SCHW,1992-10-08,0.5761319994926453 +SCHW,1992-10-09,0.5761319994926453 +SCHW,1992-10-12,0.5802469849586487 +SCHW,1992-10-13,0.5925930142402649 +SCHW,1992-10-14,0.5884770154953003 +SCHW,1992-10-15,0.5802469849586487 +SCHW,1992-10-16,0.5679010152816772 +SCHW,1992-10-19,0.6008229851722717 +SCHW,1992-10-20,0.6008229851722717 +SCHW,1992-10-21,0.6296300292015076 +SCHW,1992-10-22,0.633745014667511 +SCHW,1992-10-23,0.6255139708518982 +SCHW,1992-10-26,0.654321014881134 +SCHW,1992-10-27,0.6666669845581055 +SCHW,1992-10-28,0.6954730153083801 +SCHW,1992-10-29,0.6707820296287537 +SCHW,1992-10-30,0.6666669845581055 +SCHW,1992-11-02,0.7078189849853516 +SCHW,1992-11-03,0.7201650142669678 +SCHW,1992-11-04,0.7489709854125977 +SCHW,1992-11-05,0.7530859708786011 +SCHW,1992-11-06,0.7572020292282104 +SCHW,1992-11-09,0.7530859708786011 +SCHW,1992-11-10,0.7695469856262207 +SCHW,1992-11-11,0.7695469856262207 +SCHW,1992-11-12,0.8065840005874634 +SCHW,1992-11-13,0.8065840005874634 +SCHW,1992-11-16,0.7777780294418335 +SCHW,1992-11-17,0.7654320001602173 +SCHW,1992-11-18,0.7489709854125977 +SCHW,1992-11-19,0.7654320001602173 +SCHW,1992-11-20,0.7654320001602173 +SCHW,1992-11-23,0.7489709854125977 +SCHW,1992-11-24,0.7613170146942139 +SCHW,1992-11-25,0.7901229858398438 +SCHW,1992-11-27,0.7818930149078369 +SCHW,1992-11-30,0.8189299702644348 +SCHW,1992-12-01,0.8477370142936707 +SCHW,1992-12-02,0.8477370142936707 +SCHW,1992-12-03,0.8971189856529236 +SCHW,1992-12-04,0.880657970905304 +SCHW,1992-12-07,0.8888890147209167 +SCHW,1992-12-08,0.9176949858665466 +SCHW,1992-12-09,0.9094650149345398 +SCHW,1992-12-10,0.8971189856529236 +SCHW,1992-12-11,0.8724279999732971 +SCHW,1992-12-14,0.8847740292549133 +SCHW,1992-12-15,0.8847740292549133 +SCHW,1992-12-16,0.8559669852256775 +SCHW,1992-12-17,0.8683130145072937 +SCHW,1992-12-18,0.8683130145072937 +SCHW,1992-12-21,0.8724279999732971 +SCHW,1992-12-22,0.8765429854393005 +SCHW,1992-12-23,0.880657970905304 +SCHW,1992-12-24,0.9012349843978882 +SCHW,1992-12-28,0.8971189856529236 +SCHW,1992-12-29,0.8765429854393005 +SCHW,1992-12-30,0.8765429854393005 +SCHW,1992-12-31,0.8600819706916809 +SCHW,1993-01-04,0.843621015548706 +SCHW,1993-01-05,0.831275999546051 +SCHW,1993-01-06,0.843621015548706 +SCHW,1993-01-07,0.9423869848251343 +SCHW,1993-01-08,0.9135800004005432 +SCHW,1993-01-11,0.9094650149345398 +SCHW,1993-01-12,0.9176949858665466 +SCHW,1993-01-13,0.9465019702911377 +SCHW,1993-01-14,1.020576000213623 +SCHW,1993-01-15,1.0452669858932495 +SCHW,1993-01-18,1.0534980297088623 +SCHW,1993-01-19,1.0246909856796265 +SCHW,1993-01-20,1.0246909856796265 +SCHW,1993-01-21,1.0164610147476196 +SCHW,1993-01-22,1.0041149854660034 +SCHW,1993-01-25,1.0370370149612427 +SCHW,1993-01-26,1.0370370149612427 +SCHW,1993-01-27,1.0082299709320068 +SCHW,1993-01-28,1.0123460292816162 +SCHW,1993-01-29,0.9958850145339966 +SCHW,1993-02-01,1.0781890153884888 +SCHW,1993-02-02,1.090535044670105 +SCHW,1993-02-03,1.0946500301361084 +SCHW,1993-02-04,1.176954984664917 +SCHW,1993-02-05,1.1399179697036743 +SCHW,1993-02-08,1.127571940422058 +SCHW,1993-02-09,1.111111044883728 +SCHW,1993-02-10,1.1152260303497314 +SCHW,1993-02-11,1.1069960594177246 +SCHW,1993-02-12,1.090535044670105 +SCHW,1993-02-16,1.0041149854660034 +SCHW,1993-02-17,0.9835389852523804 +SCHW,1993-02-18,1.0288070440292358 +SCHW,1993-02-19,1.0041149854660034 +SCHW,1993-02-22,1.0082299709320068 +SCHW,1993-02-23,0.9506170153617859 +SCHW,1993-02-24,0.9876539707183838 +SCHW,1993-02-25,1.0534980297088623 +SCHW,1993-02-26,1.0658440589904785 +SCHW,1993-03-01,1.041152000427246 +SCHW,1993-03-02,1.0781890153884888 +SCHW,1993-03-03,1.0740740299224854 +SCHW,1993-03-04,1.0617280006408691 +SCHW,1993-03-05,1.0823049545288086 +SCHW,1993-03-08,1.1604939699172974 +SCHW,1993-03-09,1.1851849555969238 +SCHW,1993-03-10,1.1810699701309204 +SCHW,1993-03-11,1.1851849555969238 +SCHW,1993-03-12,1.1687239408493042 +SCHW,1993-03-15,1.1892999410629272 +SCHW,1993-03-16,1.2016459703445435 +SCHW,1993-03-17,1.1646089553833008 +SCHW,1993-03-18,1.1728399991989136 +SCHW,1993-03-19,1.1481479406356812 +SCHW,1993-03-22,1.127571940422058 +SCHW,1993-03-23,1.1152260303497314 +SCHW,1993-03-24,1.1069960594177246 +SCHW,1993-03-25,1.19753098487854 +SCHW,1993-03-26,1.1851849555969238 +SCHW,1993-03-29,1.2057609558105469 +SCHW,1993-03-30,1.1810699701309204 +SCHW,1993-03-31,1.2016459703445435 +SCHW,1993-04-01,1.1892999410629272 +SCHW,1993-04-02,1.1481479406356812 +SCHW,1993-04-05,1.1399179697036743 +SCHW,1993-04-06,1.0987650156021118 +SCHW,1993-04-07,1.1440329551696777 +SCHW,1993-04-08,1.1440329551696777 +SCHW,1993-04-12,1.1728399991989136 +SCHW,1993-04-13,1.2345679998397827 +SCHW,1993-04-14,1.2592589855194092 +SCHW,1993-04-15,1.156378984451294 +SCHW,1993-04-16,1.111111044883728 +SCHW,1993-04-19,1.0534980297088623 +SCHW,1993-04-20,1.0576130151748657 +SCHW,1993-04-21,1.0781890153884888 +SCHW,1993-04-22,1.0658440589904785 +SCHW,1993-04-23,1.0781890153884888 +SCHW,1993-04-26,1.0370370149612427 +SCHW,1993-04-27,1.0370370149612427 +SCHW,1993-04-28,1.041152000427246 +SCHW,1993-04-29,1.0617280006408691 +SCHW,1993-04-30,1.0781890153884888 +SCHW,1993-05-03,1.0740740299224854 +SCHW,1993-05-04,1.0823049545288086 +SCHW,1993-05-05,1.0864200592041016 +SCHW,1993-05-06,1.0823049545288086 +SCHW,1993-05-07,1.0781890153884888 +SCHW,1993-05-10,1.1028809547424316 +SCHW,1993-05-11,1.069959044456482 +SCHW,1993-05-12,1.0534980297088623 +SCHW,1993-05-13,1.0370370149612427 +SCHW,1993-05-14,1.020576000213623 +SCHW,1993-05-17,1.0246909856796265 +SCHW,1993-05-18,1.0288070440292358 +SCHW,1993-05-19,1.0864200592041016 +SCHW,1993-05-20,1.127571940422058 +SCHW,1993-05-21,1.0823049545288086 +SCHW,1993-05-24,1.0987650156021118 +SCHW,1993-05-25,1.111111044883728 +SCHW,1993-05-26,1.1687239408493042 +SCHW,1993-05-27,1.1810699701309204 +SCHW,1993-05-28,1.1604939699172974 +SCHW,1993-06-01,1.1810699701309204 +SCHW,1993-06-02,1.2407410144805908 +SCHW,1993-06-03,1.2222219705581665 +SCHW,1993-06-04,1.2160489559173584 +SCHW,1993-06-07,1.1604939699172974 +SCHW,1993-06-08,1.1358020305633545 +SCHW,1993-06-09,1.1481479406356812 +SCHW,1993-06-10,1.1666669845581055 +SCHW,1993-06-11,1.2098770141601562 +SCHW,1993-06-14,1.2407410144805908 +SCHW,1993-06-15,1.2407410144805908 +SCHW,1993-06-16,1.2037039995193481 +SCHW,1993-06-17,1.2407410144805908 +SCHW,1993-06-18,1.253085970878601 +SCHW,1993-06-21,1.2407410144805908 +SCHW,1993-06-22,1.2654320001602173 +SCHW,1993-06-23,1.2654320001602173 +SCHW,1993-06-24,1.2777780294418335 +SCHW,1993-06-25,1.2901229858398438 +SCHW,1993-06-28,1.4074070453643799 +SCHW,1993-06-29,1.388888955116272 +SCHW,1993-06-30,1.4074070453643799 +SCHW,1993-07-01,1.3765430450439453 +SCHW,1993-07-02,1.3641979694366455 +SCHW,1993-07-06,1.3518520593643188 +SCHW,1993-07-07,1.3827159404754639 +SCHW,1993-07-08,1.4506169557571411 +SCHW,1993-07-09,1.4382719993591309 +SCHW,1993-07-12,1.4567899703979492 +SCHW,1993-07-13,1.4320989847183228 +SCHW,1993-07-14,1.3641979694366455 +SCHW,1993-07-15,1.4012349843978882 +SCHW,1993-07-16,1.3580249547958374 +SCHW,1993-07-19,1.3333330154418945 +SCHW,1993-07-20,1.3765430450439453 +SCHW,1993-07-21,1.3456790447235107 +SCHW,1993-07-22,1.3333330154418945 +SCHW,1993-07-23,1.3580249547958374 +SCHW,1993-07-26,1.3827159404754639 +SCHW,1993-07-27,1.4074070453643799 +SCHW,1993-07-28,1.444443941116333 +SCHW,1993-07-29,1.444443941116333 +SCHW,1993-07-30,1.4320989847183228 +SCHW,1993-08-02,1.4259259700775146 +SCHW,1993-08-03,1.4012349843978882 +SCHW,1993-08-04,1.4197529554367065 +SCHW,1993-08-05,1.444443941116333 +SCHW,1993-08-06,1.4629629850387573 +SCHW,1993-08-09,1.5617280006408691 +SCHW,1993-08-10,1.5 +SCHW,1993-08-11,1.506173014640808 +SCHW,1993-08-12,1.4876539707183838 +SCHW,1993-08-13,1.4814809560775757 +SCHW,1993-08-16,1.4814809560775757 +SCHW,1993-08-17,1.4753090143203735 +SCHW,1993-08-18,1.4876539707183838 +SCHW,1993-08-19,1.5185190439224243 +SCHW,1993-08-20,1.5 +SCHW,1993-08-23,1.5 +SCHW,1993-08-24,1.5432100296020508 +SCHW,1993-08-25,1.6419750452041626 +SCHW,1993-08-26,1.6296299695968628 +SCHW,1993-08-27,1.6234569549560547 +SCHW,1993-08-30,1.6234569549560547 +SCHW,1993-08-31,1.6234569549560547 +SCHW,1993-09-01,1.6728399991989136 +SCHW,1993-09-02,1.6604939699172974 +SCHW,1993-09-03,1.6419750452041626 +SCHW,1993-09-07,1.6234569549560547 +SCHW,1993-09-08,1.5432100296020508 +SCHW,1993-09-09,1.5925929546356201 +SCHW,1993-09-10,1.60493803024292 +SCHW,1993-09-13,1.5925929546356201 +SCHW,1993-09-14,1.5740740299224854 +SCHW,1993-09-15,1.5802470445632935 +SCHW,1993-09-16,1.5925929546356201 +SCHW,1993-09-17,1.6172840595245361 +SCHW,1993-09-20,1.5987650156021118 +SCHW,1993-09-21,1.555556058883667 +SCHW,1993-09-22,1.611111044883728 +SCHW,1993-09-23,1.6358020305633545 +SCHW,1993-09-24,1.6481479406356812 +SCHW,1993-09-27,1.7407410144805908 +SCHW,1993-09-28,1.7901229858398438 +SCHW,1993-09-29,1.7654320001602173 +SCHW,1993-09-30,1.7037039995193481 +SCHW,1993-10-01,1.753085970878601 +SCHW,1993-10-04,1.7716050148010254 +SCHW,1993-10-05,1.8518520593643188 +SCHW,1993-10-06,1.8209880590438843 +SCHW,1993-10-07,1.7777780294418335 +SCHW,1993-10-08,1.746914029121399 +SCHW,1993-10-11,1.7839510440826416 +SCHW,1993-10-12,1.8456790447235107 +SCHW,1993-10-13,1.8148150444030762 +SCHW,1993-10-14,1.8271600008010864 +SCHW,1993-10-15,1.7901229858398438 +SCHW,1993-10-18,1.7407410144805908 +SCHW,1993-10-19,1.6543209552764893 +SCHW,1993-10-20,1.69753098487854 +SCHW,1993-10-21,1.6666669845581055 +SCHW,1993-10-22,1.6172840595245361 +SCHW,1993-10-25,1.5864200592041016 +SCHW,1993-10-26,1.60493803024292 +SCHW,1993-10-27,1.5925929546356201 +SCHW,1993-10-28,1.60493803024292 +SCHW,1993-10-29,1.7098770141601562 +SCHW,1993-11-01,1.6604939699172974 +SCHW,1993-11-02,1.5925929546356201 +SCHW,1993-11-03,1.4876539707183838 +SCHW,1993-11-04,1.4876539707183838 +SCHW,1993-11-05,1.4814809560775757 +SCHW,1993-11-08,1.60493803024292 +SCHW,1993-11-09,1.6604939699172974 +SCHW,1993-11-10,1.6358020305633545 +SCHW,1993-11-11,1.6543209552764893 +SCHW,1993-11-12,1.6543209552764893 +SCHW,1993-11-15,1.6419750452041626 +SCHW,1993-11-16,1.6234569549560547 +SCHW,1993-11-17,1.6172840595245361 +SCHW,1993-11-18,1.5308640003204346 +SCHW,1993-11-19,1.5370370149612427 +SCHW,1993-11-22,1.4567899703979492 +SCHW,1993-11-23,1.5370370149612427 +SCHW,1993-11-24,1.555556058883667 +SCHW,1993-11-26,1.555556058883667 +SCHW,1993-11-29,1.5802470445632935 +SCHW,1993-11-30,1.5740740299224854 +SCHW,1993-12-01,1.555556058883667 +SCHW,1993-12-02,1.5679010152816772 +SCHW,1993-12-03,1.5987650156021118 +SCHW,1993-12-06,1.6543209552764893 +SCHW,1993-12-07,1.6604939699172974 +SCHW,1993-12-08,1.6851849555969238 +SCHW,1993-12-09,1.7098770141601562 +SCHW,1993-12-10,1.69753098487854 +SCHW,1993-12-13,1.6666669845581055 +SCHW,1993-12-14,1.6296299695968628 +SCHW,1993-12-15,1.6543209552764893 +SCHW,1993-12-16,1.6419750452041626 +SCHW,1993-12-17,1.69753098487854 +SCHW,1993-12-20,1.6851849555969238 +SCHW,1993-12-21,1.6851849555969238 +SCHW,1993-12-22,1.691357970237732 +SCHW,1993-12-23,1.6851849555969238 +SCHW,1993-12-27,1.6728399991989136 +SCHW,1993-12-28,1.6728399991989136 +SCHW,1993-12-29,1.6172840595245361 +SCHW,1993-12-30,1.5864200592041016 +SCHW,1993-12-31,1.5987650156021118 +SCHW,1994-01-03,1.5370370149612427 +SCHW,1994-01-04,1.5308640003204346 +SCHW,1994-01-05,1.5370370149612427 +SCHW,1994-01-06,1.5 +SCHW,1994-01-07,1.5864200592041016 +SCHW,1994-01-10,1.5987650156021118 +SCHW,1994-01-11,1.5493830442428589 +SCHW,1994-01-12,1.555556058883667 +SCHW,1994-01-13,1.4691359996795654 +SCHW,1994-01-14,1.4814809560775757 +SCHW,1994-01-17,1.4691359996795654 +SCHW,1994-01-18,1.4506169557571411 +SCHW,1994-01-19,1.3395060300827026 +SCHW,1994-01-20,1.3765430450439453 +SCHW,1994-01-21,1.3765430450439453 +SCHW,1994-01-24,1.4074070453643799 +SCHW,1994-01-25,1.4012349843978882 +SCHW,1994-01-26,1.4259259700775146 +SCHW,1994-01-27,1.4135799407958984 +SCHW,1994-01-28,1.4320989847183228 +SCHW,1994-01-31,1.4567899703979492 +SCHW,1994-02-01,1.4629629850387573 +SCHW,1994-02-02,1.444443941116333 +SCHW,1994-02-03,1.4135799407958984 +SCHW,1994-02-04,1.3580249547958374 +SCHW,1994-02-07,1.3703700304031372 +SCHW,1994-02-08,1.3827159404754639 +SCHW,1994-02-09,1.388888955116272 +SCHW,1994-02-10,1.3765430450439453 +SCHW,1994-02-11,1.3580249547958374 +SCHW,1994-02-14,1.3518520593643188 +SCHW,1994-02-15,1.388888955116272 +SCHW,1994-02-16,1.3641979694366455 +SCHW,1994-02-17,1.2962960004806519 +SCHW,1994-02-18,1.30246901512146 +SCHW,1994-02-22,1.3148150444030762 +SCHW,1994-02-23,1.3333330154418945 +SCHW,1994-02-24,1.3209880590438843 +SCHW,1994-02-25,1.3271600008010864 +SCHW,1994-02-28,1.3580249547958374 +SCHW,1994-03-01,1.3395060300827026 +SCHW,1994-03-02,1.3333330154418945 +SCHW,1994-03-03,1.3209880590438843 +SCHW,1994-03-04,1.2962960004806519 +SCHW,1994-03-07,1.3148150444030762 +SCHW,1994-03-08,1.4074070453643799 +SCHW,1994-03-09,1.388888955116272 +SCHW,1994-03-10,1.3641979694366455 +SCHW,1994-03-11,1.4012349843978882 +SCHW,1994-03-14,1.444443941116333 +SCHW,1994-03-15,1.4506169557571411 +SCHW,1994-03-16,1.5308640003204346 +SCHW,1994-03-17,1.4876539707183838 +SCHW,1994-03-18,1.4876539707183838 +SCHW,1994-03-21,1.493826985359192 +SCHW,1994-03-22,1.5308640003204346 +SCHW,1994-03-23,1.5432100296020508 +SCHW,1994-03-24,1.506173014640808 +SCHW,1994-03-25,1.5 +SCHW,1994-03-28,1.4506169557571411 +SCHW,1994-03-29,1.3703700304031372 +SCHW,1994-03-30,1.3456790447235107 +SCHW,1994-03-31,1.3271600008010864 +SCHW,1994-04-04,1.2777780294418335 +SCHW,1994-04-05,1.3456790447235107 +SCHW,1994-04-06,1.3827159404754639 +SCHW,1994-04-07,1.4074070453643799 +SCHW,1994-04-08,1.388888955116272 +SCHW,1994-04-11,1.3827159404754639 +SCHW,1994-04-12,1.3703700304031372 +SCHW,1994-04-13,1.3395060300827026 +SCHW,1994-04-14,1.3456790447235107 +SCHW,1994-04-15,1.3395060300827026 +SCHW,1994-04-18,1.3271600008010864 +SCHW,1994-04-19,1.308642029762268 +SCHW,1994-04-20,1.2962960004806519 +SCHW,1994-04-21,1.4135799407958984 +SCHW,1994-04-22,1.4320989847183228 +SCHW,1994-04-25,1.4382719993591309 +SCHW,1994-04-26,1.4074070453643799 +SCHW,1994-04-28,1.388888955116272 +SCHW,1994-04-29,1.4012349843978882 +SCHW,1994-05-02,1.4012349843978882 +SCHW,1994-05-03,1.388888955116272 +SCHW,1994-05-04,1.4074070453643799 +SCHW,1994-05-05,1.3827159404754639 +SCHW,1994-05-06,1.3518520593643188 +SCHW,1994-05-09,1.3518520593643188 +SCHW,1994-05-10,1.4074070453643799 +SCHW,1994-05-11,1.4197529554367065 +SCHW,1994-05-12,1.4135799407958984 +SCHW,1994-05-13,1.4135799407958984 +SCHW,1994-05-16,1.4567899703979492 +SCHW,1994-05-17,1.506173014640808 +SCHW,1994-05-18,1.5185190439224243 +SCHW,1994-05-19,1.5617280006408691 +SCHW,1994-05-20,1.5432100296020508 +SCHW,1994-05-23,1.5308640003204346 +SCHW,1994-05-24,1.5185190439224243 +SCHW,1994-05-25,1.493826985359192 +SCHW,1994-05-26,1.4506169557571411 +SCHW,1994-05-27,1.4814809560775757 +SCHW,1994-05-31,1.493826985359192 +SCHW,1994-06-01,1.5432100296020508 +SCHW,1994-06-02,1.6172840595245361 +SCHW,1994-06-03,1.6481479406356812 +SCHW,1994-06-06,1.60493803024292 +SCHW,1994-06-07,1.5617280006408691 +SCHW,1994-06-08,1.5679010152816772 +SCHW,1994-06-09,1.5308640003204346 +SCHW,1994-06-10,1.5123460292816162 +SCHW,1994-06-13,1.4197529554367065 +SCHW,1994-06-14,1.4320989847183228 +SCHW,1994-06-15,1.3827159404754639 +SCHW,1994-06-16,1.4012349843978882 +SCHW,1994-06-17,1.3765430450439453 +SCHW,1994-06-20,1.3395060300827026 +SCHW,1994-06-21,1.3271600008010864 +SCHW,1994-06-22,1.3271600008010864 +SCHW,1994-06-23,1.2962960004806519 +SCHW,1994-06-24,1.2716050148010254 +SCHW,1994-06-27,1.3580249547958374 +SCHW,1994-06-28,1.3209880590438843 +SCHW,1994-06-29,1.2901229858398438 +SCHW,1994-06-30,1.2222219705581665 +SCHW,1994-07-01,1.2345679998397827 +SCHW,1994-07-05,1.2345679998397827 +SCHW,1994-07-06,1.2222219705581665 +SCHW,1994-07-07,1.2222219705581665 +SCHW,1994-07-08,1.246914029121399 +SCHW,1994-07-11,1.2037039995193481 +SCHW,1994-07-12,1.1851849555969238 +SCHW,1994-07-13,1.2592589855194092 +SCHW,1994-07-14,1.2901229858398438 +SCHW,1994-07-15,1.2592589855194092 +SCHW,1994-07-18,1.2901229858398438 +SCHW,1994-07-19,1.2777780294418335 +SCHW,1994-07-20,1.2777780294418335 +SCHW,1994-07-21,1.2839510440826416 +SCHW,1994-07-22,1.3209880590438843 +SCHW,1994-07-25,1.3148150444030762 +SCHW,1994-07-26,1.308642029762268 +SCHW,1994-07-27,1.2962960004806519 +SCHW,1994-07-28,1.2962960004806519 +SCHW,1994-07-29,1.3209880590438843 +SCHW,1994-08-01,1.3456790447235107 +SCHW,1994-08-02,1.3827159404754639 +SCHW,1994-08-03,1.3641979694366455 +SCHW,1994-08-04,1.308642029762268 +SCHW,1994-08-05,1.2777780294418335 +SCHW,1994-08-08,1.308642029762268 +SCHW,1994-08-09,1.2716050148010254 +SCHW,1994-08-10,1.2592589855194092 +SCHW,1994-08-11,1.2839510440826416 +SCHW,1994-08-12,1.3148150444030762 +SCHW,1994-08-15,1.3456790447235107 +SCHW,1994-08-16,1.4012349843978882 +SCHW,1994-08-17,1.4012349843978882 +SCHW,1994-08-18,1.3827159404754639 +SCHW,1994-08-19,1.3827159404754639 +SCHW,1994-08-22,1.3703700304031372 +SCHW,1994-08-23,1.4197529554367065 +SCHW,1994-08-24,1.4074070453643799 +SCHW,1994-08-25,1.444443941116333 +SCHW,1994-08-26,1.4814809560775757 +SCHW,1994-08-29,1.4629629850387573 +SCHW,1994-08-30,1.4876539707183838 +SCHW,1994-08-31,1.5185190439224243 +SCHW,1994-09-01,1.4814809560775757 +SCHW,1994-09-02,1.4320989847183228 +SCHW,1994-09-06,1.4320989847183228 +SCHW,1994-09-07,1.444443941116333 +SCHW,1994-09-08,1.4197529554367065 +SCHW,1994-09-09,1.3827159404754639 +SCHW,1994-09-12,1.3765430450439453 +SCHW,1994-09-13,1.3827159404754639 +SCHW,1994-09-14,1.4012349843978882 +SCHW,1994-09-15,1.4567899703979492 +SCHW,1994-09-16,1.4691359996795654 +SCHW,1994-09-19,1.4753090143203735 +SCHW,1994-09-20,1.4567899703979492 +SCHW,1994-09-21,1.4197529554367065 +SCHW,1994-09-22,1.4320989847183228 +SCHW,1994-09-23,1.4135799407958984 +SCHW,1994-09-26,1.4012349843978882 +SCHW,1994-09-27,1.4567899703979492 +SCHW,1994-09-28,1.493826985359192 +SCHW,1994-09-29,1.4814809560775757 +SCHW,1994-09-30,1.4629629850387573 +SCHW,1994-10-03,1.4320989847183228 +SCHW,1994-10-04,1.4197529554367065 +SCHW,1994-10-05,1.39506196975708 +SCHW,1994-10-06,1.39506196975708 +SCHW,1994-10-07,1.4382719993591309 +SCHW,1994-10-10,1.4753090143203735 +SCHW,1994-10-11,1.5246909856796265 +SCHW,1994-10-12,1.5802470445632935 +SCHW,1994-10-13,1.6481479406356812 +SCHW,1994-10-14,1.60493803024292 +SCHW,1994-10-17,1.611111044883728 +SCHW,1994-10-18,1.5987650156021118 +SCHW,1994-10-19,1.5925929546356201 +SCHW,1994-10-20,1.5493830442428589 +SCHW,1994-10-21,1.555556058883667 +SCHW,1994-10-24,1.5679010152816772 +SCHW,1994-10-25,1.6481479406356812 +SCHW,1994-10-26,1.611111044883728 +SCHW,1994-10-27,1.6419750452041626 +SCHW,1994-10-28,1.7839510440826416 +SCHW,1994-10-31,1.746914029121399 +SCHW,1994-11-01,1.7345679998397827 +SCHW,1994-11-02,1.7592589855194092 +SCHW,1994-11-03,1.7283949851989746 +SCHW,1994-11-04,1.7037039995193481 +SCHW,1994-11-07,1.6666669845581055 +SCHW,1994-11-08,1.6604939699172974 +SCHW,1994-11-09,1.6666669845581055 +SCHW,1994-11-10,1.6543209552764893 +SCHW,1994-11-11,1.611111044883728 +SCHW,1994-11-14,1.6234569549560547 +SCHW,1994-11-15,1.6728399991989136 +SCHW,1994-11-16,1.6666669845581055 +SCHW,1994-11-17,1.6419750452041626 +SCHW,1994-11-18,1.6419750452041626 +SCHW,1994-11-21,1.6172840595245361 +SCHW,1994-11-22,1.5740740299224854 +SCHW,1994-11-23,1.5432100296020508 +SCHW,1994-11-25,1.555556058883667 +SCHW,1994-11-28,1.555556058883667 +SCHW,1994-11-29,1.5432100296020508 +SCHW,1994-11-30,1.5740740299224854 +SCHW,1994-12-01,1.5493830442428589 +SCHW,1994-12-02,1.555556058883667 +SCHW,1994-12-05,1.5493830442428589 +SCHW,1994-12-06,1.5308640003204346 +SCHW,1994-12-07,1.5308640003204346 +SCHW,1994-12-08,1.4814809560775757 +SCHW,1994-12-09,1.4753090143203735 +SCHW,1994-12-12,1.4753090143203735 +SCHW,1994-12-13,1.5617280006408691 +SCHW,1994-12-14,1.6481479406356812 +SCHW,1994-12-15,1.7037039995193481 +SCHW,1994-12-16,1.6790119409561157 +SCHW,1994-12-19,1.6851849555969238 +SCHW,1994-12-20,1.6790119409561157 +SCHW,1994-12-21,1.6851849555969238 +SCHW,1994-12-22,1.7160489559173584 +SCHW,1994-12-23,1.7222219705581665 +SCHW,1994-12-27,1.753085970878601 +SCHW,1994-12-28,1.7654320001602173 +SCHW,1994-12-29,1.746914029121399 +SCHW,1994-12-30,1.7222219705581665 +SCHW,1995-01-03,1.6419750452041626 +SCHW,1995-01-04,1.6666669845581055 +SCHW,1995-01-05,1.6604939699172974 +SCHW,1995-01-06,1.7037039995193481 +SCHW,1995-01-09,1.7345679998397827 +SCHW,1995-01-10,1.7592589855194092 +SCHW,1995-01-11,1.7592589855194092 +SCHW,1995-01-12,1.7592589855194092 +SCHW,1995-01-13,1.8456790447235107 +SCHW,1995-01-16,1.9382719993591309 +SCHW,1995-01-17,1.8580249547958374 +SCHW,1995-01-18,1.8703700304031372 +SCHW,1995-01-19,1.89506196975708 +SCHW,1995-01-20,1.808642029762268 +SCHW,1995-01-23,1.8271600008010864 +SCHW,1995-01-24,1.8765430450439453 +SCHW,1995-01-25,1.9382719993591309 +SCHW,1995-01-26,1.9320989847183228 +SCHW,1995-01-27,1.944443941116333 +SCHW,1995-01-30,1.9567899703979492 +SCHW,1995-01-31,1.9753090143203735 +SCHW,1995-02-01,2.012346029281616 +SCHW,1995-02-02,2.0185189247131348 +SCHW,1995-02-03,2.1481480598449707 +SCHW,1995-02-06,2.1296300888061523 +SCHW,1995-02-07,2.1111109256744385 +SCHW,1995-02-08,2.0740740299224854 +SCHW,1995-02-09,2.10493803024292 +SCHW,1995-02-10,2.09259295463562 +SCHW,1995-02-13,2.10493803024292 +SCHW,1995-02-14,2.141974925994873 +SCHW,1995-02-15,2.1790120601654053 +SCHW,1995-02-16,2.2098770141601562 +SCHW,1995-02-17,2.1790120601654053 +SCHW,1995-02-21,2.1666669845581055 +SCHW,1995-02-22,2.1666669845581055 +SCHW,1995-02-23,2.2469139099121094 +SCHW,1995-02-24,2.2530860900878906 +SCHW,1995-02-27,2.2037041187286377 +SCHW,1995-02-28,2.1913580894470215 +SCHW,1995-03-01,2.172840118408203 +SCHW,1995-03-02,2.1481480598449707 +SCHW,1995-03-03,2.2962958812713623 +SCHW,1995-03-06,2.34259295463562 +SCHW,1995-03-07,2.287036895751953 +SCHW,1995-03-08,2.212963104248047 +SCHW,1995-03-09,2.1296300888061523 +SCHW,1995-03-10,2.212963104248047 +SCHW,1995-03-13,2.2314810752868652 +SCHW,1995-03-14,2.3333330154418945 +SCHW,1995-03-15,2.34259295463562 +SCHW,1995-03-16,2.3888890743255615 +SCHW,1995-03-17,2.4166669845581055 +SCHW,1995-03-20,2.3796300888061523 +SCHW,1995-03-21,2.34259295463562 +SCHW,1995-03-22,2.314815044403076 +SCHW,1995-03-23,2.314815044403076 +SCHW,1995-03-24,2.305556058883667 +SCHW,1995-03-27,2.3240740299224854 +SCHW,1995-03-28,2.3611109256744385 +SCHW,1995-03-29,2.287036895751953 +SCHW,1995-03-30,2.3240740299224854 +SCHW,1995-03-31,2.3888890743255615 +SCHW,1995-04-03,2.314815044403076 +SCHW,1995-04-04,2.277777910232544 +SCHW,1995-04-05,2.259258985519409 +SCHW,1995-04-06,2.25 +SCHW,1995-04-07,2.2037041187286377 +SCHW,1995-04-10,2.277777910232544 +SCHW,1995-04-11,2.3240740299224854 +SCHW,1995-04-12,2.34259295463562 +SCHW,1995-04-13,2.4259259700775146 +SCHW,1995-04-17,2.4166669845581055 +SCHW,1995-04-18,2.3611109256744385 +SCHW,1995-04-19,2.3240740299224854 +SCHW,1995-04-20,2.34259295463562 +SCHW,1995-04-21,2.3240740299224854 +SCHW,1995-04-24,2.444443941116333 +SCHW,1995-04-25,2.4814810752868652 +SCHW,1995-04-26,2.4814810752868652 +SCHW,1995-04-27,2.5185189247131348 +SCHW,1995-04-28,2.537036895751953 +SCHW,1995-05-01,2.4537041187286377 +SCHW,1995-05-02,2.5 +SCHW,1995-05-03,2.4814810752868652 +SCHW,1995-05-04,2.5185189247131348 +SCHW,1995-05-05,2.5185189247131348 +SCHW,1995-05-08,2.564815044403076 +SCHW,1995-05-09,2.5740740299224854 +SCHW,1995-05-10,2.555556058883667 +SCHW,1995-05-11,2.65740704536438 +SCHW,1995-05-12,2.65740704536438 +SCHW,1995-05-15,2.6759259700775146 +SCHW,1995-05-16,2.787036895751953 +SCHW,1995-05-17,2.722222089767456 +SCHW,1995-05-18,2.6203699111938477 +SCHW,1995-05-19,2.5462958812713623 +SCHW,1995-05-22,2.6111109256744385 +SCHW,1995-05-23,2.5833330154418945 +SCHW,1995-05-24,2.5462958812713623 +SCHW,1995-05-25,2.6203699111938477 +SCHW,1995-05-26,2.5462958812713623 +SCHW,1995-05-30,2.5 +SCHW,1995-05-31,2.59259295463562 +SCHW,1995-06-01,2.759258985519409 +SCHW,1995-06-02,2.7962958812713623 +SCHW,1995-06-05,2.8796300888061523 +SCHW,1995-06-06,2.9166669845581055 +SCHW,1995-06-07,2.8796300888061523 +SCHW,1995-06-08,2.8518519401550293 +SCHW,1995-06-09,2.805556058883667 +SCHW,1995-06-12,2.8703699111938477 +SCHW,1995-06-13,2.8611109256744385 +SCHW,1995-06-14,2.84259295463562 +SCHW,1995-06-15,2.8611109256744385 +SCHW,1995-06-16,2.8518519401550293 +SCHW,1995-06-19,2.9537041187286377 +SCHW,1995-06-20,3.009258985519409 +SCHW,1995-06-21,3.2037041187286377 +SCHW,1995-06-22,3.3888890743255615 +SCHW,1995-06-23,3.3240740299224854 +SCHW,1995-06-26,3.1666669845581055 +SCHW,1995-06-27,3.15740704536438 +SCHW,1995-06-28,3.1111109256744385 +SCHW,1995-06-29,3.194443941116333 +SCHW,1995-06-30,3.25 +SCHW,1995-07-03,3.277777910232544 +SCHW,1995-07-05,3.287036895751953 +SCHW,1995-07-06,3.4259259700775146 +SCHW,1995-07-07,3.6296300888061523 +SCHW,1995-07-10,3.5462958812713623 +SCHW,1995-07-11,3.5 +SCHW,1995-07-12,3.472222089767456 +SCHW,1995-07-13,3.40740704536438 +SCHW,1995-07-14,3.3888890743255615 +SCHW,1995-07-17,3.3981480598449707 +SCHW,1995-07-18,3.444443941116333 +SCHW,1995-07-19,3.287036895751953 +SCHW,1995-07-20,3.287036895751953 +SCHW,1995-07-21,3.1759259700775146 +SCHW,1995-07-24,3.2685189247131348 +SCHW,1995-07-25,3.314815044403076 +SCHW,1995-07-26,3.3333330154418945 +SCHW,1995-07-27,3.4259259700775146 +SCHW,1995-07-28,3.3888890743255615 +SCHW,1995-07-31,3.4166669845581055 +SCHW,1995-08-01,3.3796300888061523 +SCHW,1995-08-02,3.2685189247131348 +SCHW,1995-08-03,3.2037041187286377 +SCHW,1995-08-04,3.25 +SCHW,1995-08-07,3.240741014480591 +SCHW,1995-08-08,3.2314810752868652 +SCHW,1995-08-09,3.259258985519409 +SCHW,1995-08-10,3.25 +SCHW,1995-08-11,3.222222089767456 +SCHW,1995-08-14,3.1203699111938477 +SCHW,1995-08-15,3.314815044403076 +SCHW,1995-08-16,3.4166669845581055 +SCHW,1995-08-17,3.4166669845581055 +SCHW,1995-08-18,3.3981480598449707 +SCHW,1995-08-21,3.2962958812713623 +SCHW,1995-08-22,3.259258985519409 +SCHW,1995-08-23,3.25 +SCHW,1995-08-24,3.25 +SCHW,1995-08-25,3.277777910232544 +SCHW,1995-08-28,3.259258985519409 +SCHW,1995-08-29,3.185184955596924 +SCHW,1995-08-30,3.3703699111938477 +SCHW,1995-08-31,3.4537041187286377 +SCHW,1995-09-01,3.4166669845581055 +SCHW,1995-09-05,3.6481480598449707 +SCHW,1995-09-06,3.7037041187286377 +SCHW,1995-09-07,3.6666669845581055 +SCHW,1995-09-08,3.685184955596924 +SCHW,1995-09-11,3.7962958812713623 +SCHW,1995-09-12,3.814815044403076 +SCHW,1995-09-13,3.814815044403076 +SCHW,1995-09-14,4.0 +SCHW,1995-09-15,4.0 +SCHW,1995-09-18,3.962963104248047 +SCHW,1995-09-19,4.277778148651123 +SCHW,1995-09-20,4.203703880310059 +SCHW,1995-09-21,4.1666669845581055 +SCHW,1995-09-22,4.074073791503906 +SCHW,1995-09-25,3.9814810752868652 +SCHW,1995-09-26,4.055555820465088 +SCHW,1995-09-27,3.962963104248047 +SCHW,1995-09-28,4.092593193054199 +SCHW,1995-09-29,4.296296119689941 +SCHW,1995-10-02,4.0 +SCHW,1995-10-03,3.9814810752868652 +SCHW,1995-10-04,3.777777910232544 +SCHW,1995-10-05,3.814815044403076 +SCHW,1995-10-06,3.90740704536438 +SCHW,1995-10-09,3.777777910232544 +SCHW,1995-10-10,3.537036895751953 +SCHW,1995-10-11,3.722222089767456 +SCHW,1995-10-12,3.7037041187286377 +SCHW,1995-10-13,3.8888890743255615 +SCHW,1995-10-16,3.814815044403076 +SCHW,1995-10-17,3.7962958812713623 +SCHW,1995-10-18,3.8888890743255615 +SCHW,1995-10-19,3.685184955596924 +SCHW,1995-10-20,3.3518519401550293 +SCHW,1995-10-23,3.4814810752868652 +SCHW,1995-10-24,3.6064810752868652 +SCHW,1995-10-25,3.5185189247131348 +SCHW,1995-10-26,3.444443941116333 +SCHW,1995-10-27,3.537036895751953 +SCHW,1995-10-30,3.462963104248047 +SCHW,1995-10-31,3.3888890743255615 +SCHW,1995-11-01,3.6111109256744385 +SCHW,1995-11-02,3.59259295463562 +SCHW,1995-11-03,3.685184955596924 +SCHW,1995-11-06,3.6666669845581055 +SCHW,1995-11-07,3.6296300888061523 +SCHW,1995-11-08,3.6296300888061523 +SCHW,1995-11-09,3.7037041187286377 +SCHW,1995-11-10,3.6111109256744385 +SCHW,1995-11-13,3.6296300888061523 +SCHW,1995-11-14,3.444443941116333 +SCHW,1995-11-15,3.3888890743255615 +SCHW,1995-11-16,3.6481480598449707 +SCHW,1995-11-17,3.555556058883667 +SCHW,1995-11-20,3.462963104248047 +SCHW,1995-11-21,3.3888890743255615 +SCHW,1995-11-22,3.3888890743255615 +SCHW,1995-11-24,3.3518519401550293 +SCHW,1995-11-27,3.3888890743255615 +SCHW,1995-11-28,3.3518519401550293 +SCHW,1995-11-29,3.444443941116333 +SCHW,1995-11-30,3.59259295463562 +SCHW,1995-12-01,3.5 +SCHW,1995-12-04,3.5185189247131348 +SCHW,1995-12-05,3.462963104248047 +SCHW,1995-12-06,3.40740704536438 +SCHW,1995-12-07,3.3518519401550293 +SCHW,1995-12-08,3.314815044403076 +SCHW,1995-12-11,3.1111109256744385 +SCHW,1995-12-12,3.0740740299224854 +SCHW,1995-12-13,3.037036895751953 +SCHW,1995-12-14,2.7962958812713623 +SCHW,1995-12-15,2.90740704536438 +SCHW,1995-12-18,2.5185189247131348 +SCHW,1995-12-19,2.777777910232544 +SCHW,1995-12-20,3.055556058883667 +SCHW,1995-12-21,2.962963104248047 +SCHW,1995-12-22,2.962963104248047 +SCHW,1995-12-26,2.9814810752868652 +SCHW,1995-12-27,2.9814810752868652 +SCHW,1995-12-28,3.0 +SCHW,1995-12-29,2.9814810752868652 +SCHW,1996-01-02,3.055556058883667 +SCHW,1996-01-03,3.1111109256744385 +SCHW,1996-01-04,3.0 +SCHW,1996-01-05,3.0185189247131348 +SCHW,1996-01-08,3.037036895751953 +SCHW,1996-01-09,2.944443941116333 +SCHW,1996-01-10,2.7962958812713623 +SCHW,1996-01-11,2.8333330154418945 +SCHW,1996-01-12,2.814815044403076 +SCHW,1996-01-15,2.7962958812713623 +SCHW,1996-01-16,2.944443941116333 +SCHW,1996-01-17,3.1111109256744385 +SCHW,1996-01-18,3.1296300888061523 +SCHW,1996-01-19,3.277777910232544 +SCHW,1996-01-22,3.3703699111938477 +SCHW,1996-01-23,3.537036895751953 +SCHW,1996-01-24,3.4814810752868652 +SCHW,1996-01-25,3.537036895751953 +SCHW,1996-01-26,3.5 +SCHW,1996-01-29,3.5 +SCHW,1996-01-30,3.5185189247131348 +SCHW,1996-01-31,3.722222089767456 +SCHW,1996-02-01,3.6296300888061523 +SCHW,1996-02-02,3.6111109256744385 +SCHW,1996-02-05,3.555556058883667 +SCHW,1996-02-06,3.6296300888061523 +SCHW,1996-02-07,3.5740740299224854 +SCHW,1996-02-08,3.537036895751953 +SCHW,1996-02-09,3.5740740299224854 +SCHW,1996-02-12,3.685184955596924 +SCHW,1996-02-13,3.6111109256744385 +SCHW,1996-02-14,3.6296300888061523 +SCHW,1996-02-15,3.537036895751953 +SCHW,1996-02-16,3.59259295463562 +SCHW,1996-02-20,3.444443941116333 +SCHW,1996-02-21,3.555556058883667 +SCHW,1996-02-22,3.7037041187286377 +SCHW,1996-02-23,3.6666669845581055 +SCHW,1996-02-26,3.814815044403076 +SCHW,1996-02-27,3.777777910232544 +SCHW,1996-02-28,3.8333330154418945 +SCHW,1996-02-29,3.777777910232544 +SCHW,1996-03-01,3.8703699111938477 +SCHW,1996-03-04,3.9814810752868652 +SCHW,1996-03-05,3.9259259700775146 +SCHW,1996-03-06,3.944443941116333 +SCHW,1996-03-07,3.8888890743255615 +SCHW,1996-03-08,3.7037041187286377 +SCHW,1996-03-11,3.722222089767456 +SCHW,1996-03-12,3.6481480598449707 +SCHW,1996-03-13,3.5740740299224854 +SCHW,1996-03-14,3.777777910232544 +SCHW,1996-03-15,3.8888890743255615 +SCHW,1996-03-18,4.0 +SCHW,1996-03-19,3.8703699111938477 +SCHW,1996-03-20,3.8333330154418945 +SCHW,1996-03-21,3.7962958812713623 +SCHW,1996-03-22,3.7962958812713623 +SCHW,1996-03-25,3.740741014480591 +SCHW,1996-03-26,3.722222089767456 +SCHW,1996-03-27,3.6296300888061523 +SCHW,1996-03-28,3.685184955596924 +SCHW,1996-03-29,3.8333330154418945 +SCHW,1996-04-01,3.8518519401550293 +SCHW,1996-04-02,3.8518519401550293 +SCHW,1996-04-03,3.8518519401550293 +SCHW,1996-04-04,3.8888890743255615 +SCHW,1996-04-08,3.722222089767456 +SCHW,1996-04-09,3.6296300888061523 +SCHW,1996-04-10,3.4814810752868652 +SCHW,1996-04-11,3.40740704536438 +SCHW,1996-04-12,3.444443941116333 +SCHW,1996-04-15,3.5185189247131348 +SCHW,1996-04-16,3.277777910232544 +SCHW,1996-04-17,3.277777910232544 +SCHW,1996-04-18,3.314815044403076 +SCHW,1996-04-19,3.3518519401550293 +SCHW,1996-04-22,3.3703699111938477 +SCHW,1996-04-23,3.5 +SCHW,1996-04-24,3.7037041187286377 +SCHW,1996-04-25,3.759258985519409 +SCHW,1996-04-26,3.740741014480591 +SCHW,1996-04-29,3.722222089767456 +SCHW,1996-04-30,3.6296300888061523 +SCHW,1996-05-01,3.6481480598449707 +SCHW,1996-05-02,3.4814810752868652 +SCHW,1996-05-03,3.462963104248047 +SCHW,1996-05-06,3.3703699111938477 +SCHW,1996-05-07,3.3518519401550293 +SCHW,1996-05-08,3.3333330154418945 +SCHW,1996-05-09,3.3703699111938477 +SCHW,1996-05-10,3.6111109256744385 +SCHW,1996-05-13,3.555556058883667 +SCHW,1996-05-14,3.6666669845581055 +SCHW,1996-05-15,3.6481480598449707 +SCHW,1996-05-16,3.6111109256744385 +SCHW,1996-05-17,3.59259295463562 +SCHW,1996-05-20,3.537036895751953 +SCHW,1996-05-21,3.555556058883667 +SCHW,1996-05-22,3.555556058883667 +SCHW,1996-05-23,3.685184955596924 +SCHW,1996-05-24,3.6666669845581055 +SCHW,1996-05-28,3.6481480598449707 +SCHW,1996-05-29,3.6481480598449707 +SCHW,1996-05-30,3.6666669845581055 +SCHW,1996-05-31,3.59259295463562 +SCHW,1996-06-03,3.555556058883667 +SCHW,1996-06-04,3.59259295463562 +SCHW,1996-06-05,3.6666669845581055 +SCHW,1996-06-06,3.6666669845581055 +SCHW,1996-06-07,3.555556058883667 +SCHW,1996-06-10,3.6481480598449707 +SCHW,1996-06-11,3.6111109256744385 +SCHW,1996-06-12,3.6666669845581055 +SCHW,1996-06-13,3.7037041187286377 +SCHW,1996-06-14,3.6666669845581055 +SCHW,1996-06-17,3.6481480598449707 +SCHW,1996-06-18,3.685184955596924 +SCHW,1996-06-19,3.6296300888061523 +SCHW,1996-06-20,3.4814810752868652 +SCHW,1996-06-21,3.6111109256744385 +SCHW,1996-06-24,3.6296300888061523 +SCHW,1996-06-25,3.6666669845581055 +SCHW,1996-06-26,3.59259295463562 +SCHW,1996-06-27,3.6296300888061523 +SCHW,1996-06-28,3.6296300888061523 +SCHW,1996-07-01,3.759258985519409 +SCHW,1996-07-02,3.8518519401550293 +SCHW,1996-07-03,3.90740704536438 +SCHW,1996-07-05,3.7037041187286377 +SCHW,1996-07-08,3.6481480598449707 +SCHW,1996-07-09,3.7037041187286377 +SCHW,1996-07-10,3.555556058883667 +SCHW,1996-07-11,3.3518519401550293 +SCHW,1996-07-12,3.444443941116333 +SCHW,1996-07-15,3.2037041187286377 +SCHW,1996-07-16,3.259258985519409 +SCHW,1996-07-17,3.5 +SCHW,1996-07-18,3.555556058883667 +SCHW,1996-07-19,3.6296300888061523 +SCHW,1996-07-22,3.537036895751953 +SCHW,1996-07-23,3.444443941116333 +SCHW,1996-07-24,3.3333330154418945 +SCHW,1996-07-25,3.444443941116333 +SCHW,1996-07-26,3.5 +SCHW,1996-07-29,3.537036895751953 +SCHW,1996-07-30,3.5740740299224854 +SCHW,1996-07-31,3.5740740299224854 +SCHW,1996-08-01,3.6666669845581055 +SCHW,1996-08-02,3.8333330154418945 +SCHW,1996-08-05,3.722222089767456 +SCHW,1996-08-06,3.7037041187286377 +SCHW,1996-08-07,3.8333330154418945 +SCHW,1996-08-08,3.777777910232544 +SCHW,1996-08-09,3.759258985519409 +SCHW,1996-08-12,3.7962958812713623 +SCHW,1996-08-13,3.814815044403076 +SCHW,1996-08-14,3.814815044403076 +SCHW,1996-08-15,3.777777910232544 +SCHW,1996-08-16,3.9814810752868652 +SCHW,1996-08-19,3.9814810752868652 +SCHW,1996-08-20,3.8888890743255615 +SCHW,1996-08-21,3.8518519401550293 +SCHW,1996-08-22,3.944443941116333 +SCHW,1996-08-23,3.8333330154418945 +SCHW,1996-08-26,3.759258985519409 +SCHW,1996-08-27,3.7962958812713623 +SCHW,1996-08-28,3.7962958812713623 +SCHW,1996-08-29,3.740741014480591 +SCHW,1996-08-30,3.7037041187286377 +SCHW,1996-09-03,3.6481480598449707 +SCHW,1996-09-04,3.6111109256744385 +SCHW,1996-09-05,3.5740740299224854 +SCHW,1996-09-06,3.6481480598449707 +SCHW,1996-09-09,3.722222089767456 +SCHW,1996-09-10,3.6111109256744385 +SCHW,1996-09-11,3.5740740299224854 +SCHW,1996-09-12,3.5740740299224854 +SCHW,1996-09-13,3.6666669845581055 +SCHW,1996-09-16,3.7037041187286377 +SCHW,1996-09-17,3.6481480598449707 +SCHW,1996-09-18,3.555556058883667 +SCHW,1996-09-19,3.6111109256744385 +SCHW,1996-09-20,3.6481480598449707 +SCHW,1996-09-23,3.555556058883667 +SCHW,1996-09-24,3.5 +SCHW,1996-09-25,3.444443941116333 +SCHW,1996-09-26,3.4814810752868652 +SCHW,1996-09-27,3.3888890743255615 +SCHW,1996-09-30,3.40740704536438 +SCHW,1996-10-01,3.462963104248047 +SCHW,1996-10-02,3.4814810752868652 +SCHW,1996-10-03,3.6296300888061523 +SCHW,1996-10-04,3.6666669845581055 +SCHW,1996-10-07,3.685184955596924 +SCHW,1996-10-08,3.537036895751953 +SCHW,1996-10-09,3.444443941116333 +SCHW,1996-10-10,3.40740704536438 +SCHW,1996-10-11,3.6111109256744385 +SCHW,1996-10-14,3.777777910232544 +SCHW,1996-10-15,3.740741014480591 +SCHW,1996-10-16,3.740741014480591 +SCHW,1996-10-17,3.722222089767456 +SCHW,1996-10-18,3.7037041187286377 +SCHW,1996-10-21,3.7037041187286377 +SCHW,1996-10-22,3.6296300888061523 +SCHW,1996-10-23,3.685184955596924 +SCHW,1996-10-24,3.6296300888061523 +SCHW,1996-10-25,3.6481480598449707 +SCHW,1996-10-28,3.59259295463562 +SCHW,1996-10-29,3.5740740299224854 +SCHW,1996-10-30,3.685184955596924 +SCHW,1996-10-31,3.7037041187286377 +SCHW,1996-11-01,3.685184955596924 +SCHW,1996-11-04,3.7037041187286377 +SCHW,1996-11-05,3.777777910232544 +SCHW,1996-11-06,3.962963104248047 +SCHW,1996-11-07,4.407406806945801 +SCHW,1996-11-08,4.407406806945801 +SCHW,1996-11-11,4.685184955596924 +SCHW,1996-11-12,4.518518924713135 +SCHW,1996-11-13,4.370369911193848 +SCHW,1996-11-14,4.481481075286865 +SCHW,1996-11-15,4.407406806945801 +SCHW,1996-11-18,4.425926208496094 +SCHW,1996-11-19,4.425926208496094 +SCHW,1996-11-20,4.407406806945801 +SCHW,1996-11-21,4.222221851348877 +SCHW,1996-11-22,4.407406806945801 +SCHW,1996-11-25,4.462963104248047 +SCHW,1996-11-26,4.444444179534912 +SCHW,1996-11-27,4.481481075286865 +SCHW,1996-11-29,4.481481075286865 +SCHW,1996-12-02,4.537036895751953 +SCHW,1996-12-03,4.481481075286865 +SCHW,1996-12-04,4.296296119689941 +SCHW,1996-12-05,4.370369911193848 +SCHW,1996-12-06,4.277778148651123 +SCHW,1996-12-09,4.370369911193848 +SCHW,1996-12-10,4.425926208496094 +SCHW,1996-12-11,4.3333330154418945 +SCHW,1996-12-12,4.351851940155029 +SCHW,1996-12-13,4.370369911193848 +SCHW,1996-12-16,4.370369911193848 +SCHW,1996-12-17,4.314815044403076 +SCHW,1996-12-18,4.462963104248047 +SCHW,1996-12-19,4.611111164093018 +SCHW,1996-12-20,4.722221851348877 +SCHW,1996-12-23,4.722221851348877 +SCHW,1996-12-24,4.722221851348877 +SCHW,1996-12-26,4.777778148651123 +SCHW,1996-12-27,4.796296119689941 +SCHW,1996-12-30,4.759259223937988 +SCHW,1996-12-31,4.740740776062012 +SCHW,1997-01-02,4.574073791503906 +SCHW,1997-01-03,4.629630088806152 +SCHW,1997-01-06,4.648148059844971 +SCHW,1997-01-07,4.703703880310059 +SCHW,1997-01-08,4.592593193054199 +SCHW,1997-01-09,4.648148059844971 +SCHW,1997-01-10,4.611111164093018 +SCHW,1997-01-13,4.648148059844971 +SCHW,1997-01-14,4.888888835906982 +SCHW,1997-01-15,5.0 +SCHW,1997-01-16,4.814815044403076 +SCHW,1997-01-17,5.037036895751953 +SCHW,1997-01-20,5.074073791503906 +SCHW,1997-01-21,5.129630088806152 +SCHW,1997-01-22,5.148148059844971 +SCHW,1997-01-23,5.129630088806152 +SCHW,1997-01-24,5.0 +SCHW,1997-01-27,5.074073791503906 +SCHW,1997-01-28,5.129630088806152 +SCHW,1997-01-29,5.222221851348877 +SCHW,1997-01-30,5.351851940155029 +SCHW,1997-01-31,5.555555820465088 +SCHW,1997-02-03,5.518518924713135 +SCHW,1997-02-04,5.481481075286865 +SCHW,1997-02-05,5.481481075286865 +SCHW,1997-02-06,5.537036895751953 +SCHW,1997-02-07,5.611111164093018 +SCHW,1997-02-10,5.648148059844971 +SCHW,1997-02-11,5.537036895751953 +SCHW,1997-02-12,5.814815044403076 +SCHW,1997-02-13,5.962963104248047 +SCHW,1997-02-14,5.944444179534912 +SCHW,1997-02-18,6.055555820465088 +SCHW,1997-02-19,5.981481075286865 +SCHW,1997-02-20,5.648148059844971 +SCHW,1997-02-21,5.537036895751953 +SCHW,1997-02-24,5.759259223937988 +SCHW,1997-02-25,5.796296119689941 +SCHW,1997-02-26,5.796296119689941 +SCHW,1997-02-27,5.722221851348877 +SCHW,1997-02-28,5.555555820465088 +SCHW,1997-03-03,5.351851940155029 +SCHW,1997-03-04,5.314815044403076 +SCHW,1997-03-05,5.5 +SCHW,1997-03-06,5.759259223937988 +SCHW,1997-03-07,5.722221851348877 +SCHW,1997-03-10,5.722221851348877 +SCHW,1997-03-11,5.6666669845581055 +SCHW,1997-03-12,5.425926208496094 +SCHW,1997-03-13,5.3333330154418945 +SCHW,1997-03-14,5.3333330154418945 +SCHW,1997-03-17,5.185184955596924 +SCHW,1997-03-18,5.111111164093018 +SCHW,1997-03-19,5.1666669845581055 +SCHW,1997-03-20,5.148148059844971 +SCHW,1997-03-21,5.203703880310059 +SCHW,1997-03-24,5.1666669845581055 +SCHW,1997-03-25,5.1666669845581055 +SCHW,1997-03-26,5.092593193054199 +SCHW,1997-03-27,4.944444179534912 +SCHW,1997-03-31,4.740740776062012 +SCHW,1997-04-01,4.685184955596924 +SCHW,1997-04-02,4.796296119689941 +SCHW,1997-04-03,4.888888835906982 +SCHW,1997-04-04,5.037036895751953 +SCHW,1997-04-07,5.222221851348877 +SCHW,1997-04-08,5.185184955596924 +SCHW,1997-04-09,5.203703880310059 +SCHW,1997-04-10,5.055555820465088 +SCHW,1997-04-11,4.796296119689941 +SCHW,1997-04-14,4.907406806945801 +SCHW,1997-04-15,5.055555820465088 +SCHW,1997-04-16,4.740740776062012 +SCHW,1997-04-17,4.648148059844971 +SCHW,1997-04-18,4.759259223937988 +SCHW,1997-04-21,4.537036895751953 +SCHW,1997-04-22,4.555555820465088 +SCHW,1997-04-23,4.629630088806152 +SCHW,1997-04-24,4.703703880310059 +SCHW,1997-04-25,4.629630088806152 +SCHW,1997-04-28,4.870369911193848 +SCHW,1997-04-29,5.074073791503906 +SCHW,1997-04-30,5.425926208496094 +SCHW,1997-05-01,5.296296119689941 +SCHW,1997-05-02,5.351851940155029 +SCHW,1997-05-05,5.555555820465088 +SCHW,1997-05-06,5.518518924713135 +SCHW,1997-05-07,5.425926208496094 +SCHW,1997-05-08,5.5 +SCHW,1997-05-09,5.481481075286865 +SCHW,1997-05-12,5.425926208496094 +SCHW,1997-05-13,5.388888835906982 +SCHW,1997-05-14,5.425926208496094 +SCHW,1997-05-15,5.314815044403076 +SCHW,1997-05-16,5.277778148651123 +SCHW,1997-05-19,5.259259223937988 +SCHW,1997-05-20,5.444444179534912 +SCHW,1997-05-21,5.370369911193848 +SCHW,1997-05-22,5.314815044403076 +SCHW,1997-05-23,5.3333330154418945 +SCHW,1997-05-27,5.314815044403076 +SCHW,1997-05-28,5.740740776062012 +SCHW,1997-05-29,5.870369911193848 +SCHW,1997-05-30,6.018518924713135 +SCHW,1997-06-02,5.962963104248047 +SCHW,1997-06-03,5.888888835906982 +SCHW,1997-06-04,5.814815044403076 +SCHW,1997-06-05,5.870369911193848 +SCHW,1997-06-06,5.907406806945801 +SCHW,1997-06-09,5.962963104248047 +SCHW,1997-06-10,6.018518924713135 +SCHW,1997-06-11,6.148148059844971 +SCHW,1997-06-12,6.185184955596924 +SCHW,1997-06-13,6.259259223937988 +SCHW,1997-06-16,6.277778148651123 +SCHW,1997-06-17,6.203703880310059 +SCHW,1997-06-18,6.240740776062012 +SCHW,1997-06-19,6.1666669845581055 +SCHW,1997-06-20,6.351851940155029 +SCHW,1997-06-23,6.111111164093018 +SCHW,1997-06-24,6.157406806945801 +SCHW,1997-06-25,6.148148059844971 +SCHW,1997-06-26,6.138888835906982 +SCHW,1997-06-27,6.055555820465088 +SCHW,1997-06-30,6.0 +SCHW,1997-07-01,6.111111164093018 +SCHW,1997-07-02,6.157406806945801 +SCHW,1997-07-03,6.092593193054199 +SCHW,1997-07-07,6.1666669845581055 +SCHW,1997-07-08,6.185184955596924 +SCHW,1997-07-09,6.055555820465088 +SCHW,1997-07-10,6.0833330154418945 +SCHW,1997-07-11,6.175926208496094 +SCHW,1997-07-14,6.259259223937988 +SCHW,1997-07-15,6.6666669845581055 +SCHW,1997-07-16,6.777778148651123 +SCHW,1997-07-17,7.148148059844971 +SCHW,1997-07-18,6.879630088806152 +SCHW,1997-07-21,6.796296119689941 +SCHW,1997-07-22,7.148148059844971 +SCHW,1997-07-23,7.101851940155029 +SCHW,1997-07-24,7.101851940155029 +SCHW,1997-07-25,7.018518924713135 +SCHW,1997-07-28,6.925926208496094 +SCHW,1997-07-29,7.064815044403076 +SCHW,1997-07-30,7.120369911193848 +SCHW,1997-07-31,6.962963104248047 +SCHW,1997-08-01,6.879630088806152 +SCHW,1997-08-04,6.731481075286865 +SCHW,1997-08-05,6.75 +SCHW,1997-08-06,6.75 +SCHW,1997-08-07,6.6666669845581055 +SCHW,1997-08-08,6.620369911193848 +SCHW,1997-08-11,6.574073791503906 +SCHW,1997-08-12,6.435184955596924 +SCHW,1997-08-13,6.388888835906982 +SCHW,1997-08-14,6.546296119689941 +SCHW,1997-08-15,6.361111164093018 +SCHW,1997-08-18,6.379630088806152 +SCHW,1997-08-19,6.435184955596924 +SCHW,1997-08-20,6.759259223937988 +SCHW,1997-08-21,6.592593193054199 +SCHW,1997-08-22,6.5 +SCHW,1997-08-25,6.546296119689941 +SCHW,1997-08-26,6.370369911193848 +SCHW,1997-08-27,6.259259223937988 +SCHW,1997-08-28,6.240740776062012 +SCHW,1997-08-29,6.3333330154418945 +SCHW,1997-09-02,6.435184955596924 +SCHW,1997-09-03,6.388888835906982 +SCHW,1997-09-04,6.611111164093018 +SCHW,1997-09-05,6.537036895751953 +SCHW,1997-09-08,6.851851940155029 +SCHW,1997-09-09,6.861111164093018 +SCHW,1997-09-10,6.722221851348877 +SCHW,1997-09-11,6.722221851348877 +SCHW,1997-09-12,6.879630088806152 +SCHW,1997-09-15,6.824073791503906 +SCHW,1997-09-16,7.2916669845581055 +SCHW,1997-09-17,7.4583330154418945 +SCHW,1997-09-18,7.625 +SCHW,1997-09-19,7.555555820465088 +SCHW,1997-09-22,7.597221851348877 +SCHW,1997-09-23,7.597221851348877 +SCHW,1997-09-24,7.972221851348877 +SCHW,1997-09-25,7.763888835906982 +SCHW,1997-09-26,7.902778148651123 +SCHW,1997-09-29,7.972221851348877 +SCHW,1997-09-30,7.944444179534912 +SCHW,1997-10-01,7.972221851348877 +SCHW,1997-10-02,8.027777671813965 +SCHW,1997-10-03,8.444443702697754 +SCHW,1997-10-06,8.472222328186035 +SCHW,1997-10-07,8.291666984558105 +SCHW,1997-10-08,8.13888931274414 +SCHW,1997-10-09,8.0 +SCHW,1997-10-10,8.0 +SCHW,1997-10-13,8.097222328186035 +SCHW,1997-10-14,8.069443702697754 +SCHW,1997-10-15,8.11111068725586 +SCHW,1997-10-16,8.055556297302246 +SCHW,1997-10-17,7.861111164093018 +SCHW,1997-10-20,7.986111164093018 +SCHW,1997-10-21,8.38888931274414 +SCHW,1997-10-22,7.888888835906982 +SCHW,1997-10-23,7.902778148651123 +SCHW,1997-10-24,7.805555820465088 +SCHW,1997-10-27,6.861111164093018 +SCHW,1997-10-28,7.555555820465088 +SCHW,1997-10-29,7.430555820465088 +SCHW,1997-10-30,7.25 +SCHW,1997-10-31,7.5833330154418945 +SCHW,1997-11-03,8.027777671813965 +SCHW,1997-11-04,8.527777671813965 +SCHW,1997-11-05,8.805556297302246 +SCHW,1997-11-06,8.722222328186035 +SCHW,1997-11-07,8.444443702697754 +SCHW,1997-11-10,8.319443702697754 +SCHW,1997-11-11,8.180556297302246 +SCHW,1997-11-12,7.763888835906982 +SCHW,1997-11-13,7.680555820465088 +SCHW,1997-11-14,8.222222328186035 +SCHW,1997-11-17,8.347222328186035 +SCHW,1997-11-18,8.180556297302246 +SCHW,1997-11-19,8.444443702697754 +SCHW,1997-11-20,8.76388931274414 +SCHW,1997-11-21,8.708333015441895 +SCHW,1997-11-24,8.555556297302246 +SCHW,1997-11-25,8.444443702697754 +SCHW,1997-11-26,8.541666984558105 +SCHW,1997-11-28,8.569443702697754 +SCHW,1997-12-01,8.958333015441895 +SCHW,1997-12-02,9.041666984558105 +SCHW,1997-12-03,9.25 +SCHW,1997-12-04,9.375 +SCHW,1997-12-05,9.36111068725586 +SCHW,1997-12-08,9.652777671813965 +SCHW,1997-12-09,9.48611068725586 +SCHW,1997-12-10,9.347222328186035 +SCHW,1997-12-11,9.125 +SCHW,1997-12-12,9.208333015441895 +SCHW,1997-12-15,9.23611068725586 +SCHW,1997-12-16,9.36111068725586 +SCHW,1997-12-17,9.430556297302246 +SCHW,1997-12-18,9.097222328186035 +SCHW,1997-12-19,8.847222328186035 +SCHW,1997-12-22,8.875 +SCHW,1997-12-23,8.694443702697754 +SCHW,1997-12-24,8.416666984558105 +SCHW,1997-12-26,8.444443702697754 +SCHW,1997-12-29,8.847222328186035 +SCHW,1997-12-30,9.083333015441895 +SCHW,1997-12-31,9.319443702697754 +SCHW,1998-01-02,8.944443702697754 +SCHW,1998-01-05,8.98611068725586 +SCHW,1998-01-06,8.88888931274414 +SCHW,1998-01-07,8.791666984558105 +SCHW,1998-01-08,8.63888931274414 +SCHW,1998-01-09,8.0 +SCHW,1998-01-12,8.152777671813965 +SCHW,1998-01-13,8.666666984558105 +SCHW,1998-01-14,8.48611068725586 +SCHW,1998-01-15,8.0 +SCHW,1998-01-16,8.083333015441895 +SCHW,1998-01-20,8.11111068725586 +SCHW,1998-01-21,8.01388931274414 +SCHW,1998-01-22,7.75 +SCHW,1998-01-23,7.680555820465088 +SCHW,1998-01-26,7.722221851348877 +SCHW,1998-01-27,7.75 +SCHW,1998-01-28,8.13888931274414 +SCHW,1998-01-29,8.194443702697754 +SCHW,1998-01-30,8.11111068725586 +SCHW,1998-02-02,8.38888931274414 +SCHW,1998-02-03,8.333333015441895 +SCHW,1998-02-04,8.5 +SCHW,1998-02-05,8.26388931274414 +SCHW,1998-02-06,8.305556297302246 +SCHW,1998-02-09,8.36111068725586 +SCHW,1998-02-10,8.583333015441895 +SCHW,1998-02-11,8.583333015441895 +SCHW,1998-02-12,8.833333015441895 +SCHW,1998-02-13,8.73611068725586 +SCHW,1998-02-17,8.652777671813965 +SCHW,1998-02-18,8.73611068725586 +SCHW,1998-02-19,8.805556297302246 +SCHW,1998-02-20,8.708333015441895 +SCHW,1998-02-23,8.722222328186035 +SCHW,1998-02-24,8.583333015441895 +SCHW,1998-02-25,8.5 +SCHW,1998-02-26,8.430556297302246 +SCHW,1998-02-27,8.38888931274414 +SCHW,1998-03-02,8.416666984558105 +SCHW,1998-03-03,8.444443702697754 +SCHW,1998-03-04,8.319443702697754 +SCHW,1998-03-05,8.180556297302246 +SCHW,1998-03-06,8.472222328186035 +SCHW,1998-03-09,8.430556297302246 +SCHW,1998-03-10,8.430556297302246 +SCHW,1998-03-11,8.708333015441895 +SCHW,1998-03-12,8.708333015441895 +SCHW,1998-03-13,8.73611068725586 +SCHW,1998-03-16,8.88888931274414 +SCHW,1998-03-17,8.98611068725586 +SCHW,1998-03-18,9.23611068725586 +SCHW,1998-03-19,9.13888931274414 +SCHW,1998-03-20,9.097222328186035 +SCHW,1998-03-23,8.875 +SCHW,1998-03-24,9.01388931274414 +SCHW,1998-03-25,8.819443702697754 +SCHW,1998-03-26,8.569443702697754 +SCHW,1998-03-27,8.472222328186035 +SCHW,1998-03-30,8.23611068725586 +SCHW,1998-03-31,8.444443702697754 +SCHW,1998-04-01,8.347222328186035 +SCHW,1998-04-02,8.277777671813965 +SCHW,1998-04-03,8.23611068725586 +SCHW,1998-04-06,8.805556297302246 +SCHW,1998-04-07,8.51388931274414 +SCHW,1998-04-08,8.63888931274414 +SCHW,1998-04-09,8.875 +SCHW,1998-04-13,8.88888931274414 +SCHW,1998-04-14,8.875 +SCHW,1998-04-15,8.11111068725586 +SCHW,1998-04-16,7.875 +SCHW,1998-04-17,7.777778148651123 +SCHW,1998-04-20,7.652778148651123 +SCHW,1998-04-21,7.5 +SCHW,1998-04-22,7.972221851348877 +SCHW,1998-04-23,7.569444179534912 +SCHW,1998-04-24,7.652778148651123 +SCHW,1998-04-27,7.361111164093018 +SCHW,1998-04-28,7.347221851348877 +SCHW,1998-04-29,7.388888835906982 +SCHW,1998-04-30,7.777778148651123 +SCHW,1998-05-01,7.902778148651123 +SCHW,1998-05-04,7.875 +SCHW,1998-05-05,7.861111164093018 +SCHW,1998-05-06,7.486111164093018 +SCHW,1998-05-07,7.4583330154418945 +SCHW,1998-05-08,7.805555820465088 +SCHW,1998-05-11,7.7083330154418945 +SCHW,1998-05-12,7.75 +SCHW,1998-05-13,7.972221851348877 +SCHW,1998-05-14,8.069443702697754 +SCHW,1998-05-15,8.097222328186035 +SCHW,1998-05-18,8.01388931274414 +SCHW,1998-05-19,7.875 +SCHW,1998-05-20,7.8333330154418945 +SCHW,1998-05-21,7.777778148651123 +SCHW,1998-05-22,7.652778148651123 +SCHW,1998-05-26,7.486111164093018 +SCHW,1998-05-27,7.263888835906982 +SCHW,1998-05-28,7.375 +SCHW,1998-05-29,7.375 +SCHW,1998-06-01,7.375 +SCHW,1998-06-02,7.402778148651123 +SCHW,1998-06-03,7.361111164093018 +SCHW,1998-06-04,7.5416669845581055 +SCHW,1998-06-05,7.638888835906982 +SCHW,1998-06-08,7.875 +SCHW,1998-06-09,7.902778148651123 +SCHW,1998-06-10,7.888888835906982 +SCHW,1998-06-11,7.638888835906982 +SCHW,1998-06-12,7.3333330154418945 +SCHW,1998-06-15,6.972221851348877 +SCHW,1998-06-16,6.930555820465088 +SCHW,1998-06-17,7.097221851348877 +SCHW,1998-06-18,6.986111164093018 +SCHW,1998-06-19,6.805555820465088 +SCHW,1998-06-22,6.861111164093018 +SCHW,1998-06-23,6.6666669845581055 +SCHW,1998-06-24,6.638888835906982 +SCHW,1998-06-25,6.5833330154418945 +SCHW,1998-06-26,6.7083330154418945 +SCHW,1998-06-29,7.0416669845581055 +SCHW,1998-06-30,7.25 +SCHW,1998-07-01,7.722221851348877 +SCHW,1998-07-02,7.805555820465088 +SCHW,1998-07-06,7.7916669845581055 +SCHW,1998-07-07,7.9166669845581055 +SCHW,1998-07-08,8.13888931274414 +SCHW,1998-07-09,7.902778148651123 +SCHW,1998-07-10,8.069443702697754 +SCHW,1998-07-13,8.027777671813965 +SCHW,1998-07-14,7.9166669845581055 +SCHW,1998-07-15,7.805555820465088 +SCHW,1998-07-16,8.180556297302246 +SCHW,1998-07-17,9.166666984558105 +SCHW,1998-07-20,9.36111068725586 +SCHW,1998-07-21,9.416666984558105 +SCHW,1998-07-22,9.527777671813965 +SCHW,1998-07-23,8.722222328186035 +SCHW,1998-07-24,8.930556297302246 +SCHW,1998-07-27,9.0 +SCHW,1998-07-28,8.5 +SCHW,1998-07-29,8.416666984558105 +SCHW,1998-07-30,8.430556297302246 +SCHW,1998-07-31,8.333333015441895 +SCHW,1998-08-03,8.23611068725586 +SCHW,1998-08-04,7.819444179534912 +SCHW,1998-08-05,7.805555820465088 +SCHW,1998-08-06,8.319443702697754 +SCHW,1998-08-07,8.541666984558105 +SCHW,1998-08-10,8.01388931274414 +SCHW,1998-08-11,7.875 +SCHW,1998-08-12,8.097222328186035 +SCHW,1998-08-13,8.097222328186035 +SCHW,1998-08-14,7.7916669845581055 +SCHW,1998-08-17,8.277777671813965 +SCHW,1998-08-18,8.569443702697754 +SCHW,1998-08-19,8.097222328186035 +SCHW,1998-08-20,8.01388931274414 +SCHW,1998-08-21,7.805555820465088 +SCHW,1998-08-24,7.9583330154418945 +SCHW,1998-08-25,8.222222328186035 +SCHW,1998-08-26,7.986111164093018 +SCHW,1998-08-27,7.25 +SCHW,1998-08-28,7.138888835906982 +SCHW,1998-08-31,6.638888835906982 +SCHW,1998-09-01,6.75 +SCHW,1998-09-02,6.944444179534912 +SCHW,1998-09-03,6.8333330154418945 +SCHW,1998-09-04,6.7916669845581055 +SCHW,1998-09-08,7.625 +SCHW,1998-09-09,7.5833330154418945 +SCHW,1998-09-10,7.194444179534912 +SCHW,1998-09-11,7.555555820465088 +SCHW,1998-09-14,7.8333330154418945 +SCHW,1998-09-15,8.26388931274414 +SCHW,1998-09-16,9.01388931274414 +SCHW,1998-09-17,8.73611068725586 +SCHW,1998-09-18,8.930556297302246 +SCHW,1998-09-21,8.680556297302246 +SCHW,1998-09-22,9.01388931274414 +SCHW,1998-09-23,9.583333015441895 +SCHW,1998-09-24,8.902777671813965 +SCHW,1998-09-25,9.041666984558105 +SCHW,1998-09-28,9.222222328186035 +SCHW,1998-09-29,9.027777671813965 +SCHW,1998-09-30,8.75 +SCHW,1998-10-01,8.125 +SCHW,1998-10-02,8.722222328186035 +SCHW,1998-10-05,8.125 +SCHW,1998-10-06,8.222222328186035 +SCHW,1998-10-07,7.7916669845581055 +SCHW,1998-10-08,7.722221851348877 +SCHW,1998-10-09,8.63888931274414 +SCHW,1998-10-12,8.875 +SCHW,1998-10-13,9.291666984558105 +SCHW,1998-10-14,9.458333015441895 +SCHW,1998-10-15,9.777777671813965 +SCHW,1998-10-16,10.152777671813965 +SCHW,1998-10-19,10.166666984558105 +SCHW,1998-10-20,9.88888931274414 +SCHW,1998-10-21,9.38888931274414 +SCHW,1998-10-22,9.777777671813965 +SCHW,1998-10-23,10.083333015441895 +SCHW,1998-10-26,9.875 +SCHW,1998-10-27,9.375 +SCHW,1998-10-28,9.791666984558105 +SCHW,1998-10-29,9.819443702697754 +SCHW,1998-10-30,10.666666984558105 +SCHW,1998-11-02,10.930556297302246 +SCHW,1998-11-03,10.958333015441895 +SCHW,1998-11-04,11.944443702697754 +SCHW,1998-11-05,12.972222328186035 +SCHW,1998-11-06,12.01388931274414 +SCHW,1998-11-09,11.777777671813965 +SCHW,1998-11-10,11.402777671813965 +SCHW,1998-11-11,11.041666984558105 +SCHW,1998-11-12,11.027777671813965 +SCHW,1998-11-13,12.11111068725586 +SCHW,1998-11-16,11.902777671813965 +SCHW,1998-11-17,11.958333015441895 +SCHW,1998-11-18,11.569443702697754 +SCHW,1998-11-19,11.76388931274414 +SCHW,1998-11-20,11.777777671813965 +SCHW,1998-11-23,13.152777671813965 +SCHW,1998-11-24,12.805556297302246 +SCHW,1998-11-25,12.5 +SCHW,1998-11-27,13.11111068725586 +SCHW,1998-11-30,12.527777671813965 +SCHW,1998-12-01,12.0 +SCHW,1998-12-02,12.555556297302246 +SCHW,1998-12-03,12.069443702697754 +SCHW,1998-12-04,12.416666984558105 +SCHW,1998-12-07,12.48611068725586 +SCHW,1998-12-08,12.61111068725586 +SCHW,1998-12-09,12.51388931274414 +SCHW,1998-12-10,12.51388931274414 +SCHW,1998-12-11,13.13888931274414 +SCHW,1998-12-14,13.854166984558105 +SCHW,1998-12-15,13.833333015441895 +SCHW,1998-12-16,13.5625 +SCHW,1998-12-17,14.583333015441895 +SCHW,1998-12-18,14.791666984558105 +SCHW,1998-12-21,17.229167938232422 +SCHW,1998-12-22,18.479167938232422 +SCHW,1998-12-23,19.270832061767578 +SCHW,1998-12-24,20.125 +SCHW,1998-12-28,21.208332061767578 +SCHW,1998-12-29,19.8125 +SCHW,1998-12-30,18.791667938232422 +SCHW,1998-12-31,18.729167938232422 +SCHW,1999-01-04,18.333332061767578 +SCHW,1999-01-05,18.083332061767578 +SCHW,1999-01-06,19.625 +SCHW,1999-01-07,19.333332061767578 +SCHW,1999-01-08,20.291667938232422 +SCHW,1999-01-11,20.979167938232422 +SCHW,1999-01-12,20.208332061767578 +SCHW,1999-01-13,18.833332061767578 +SCHW,1999-01-14,18.270832061767578 +SCHW,1999-01-15,19.916667938232422 +SCHW,1999-01-19,20.208332061767578 +SCHW,1999-01-20,21.291667938232422 +SCHW,1999-01-21,19.875 +SCHW,1999-01-22,19.166667938232422 +SCHW,1999-01-25,19.666667938232422 +SCHW,1999-01-26,21.333332061767578 +SCHW,1999-01-27,22.791667938232422 +SCHW,1999-01-28,23.0625 +SCHW,1999-01-29,23.4375 +SCHW,1999-02-01,23.3125 +SCHW,1999-02-02,22.875 +SCHW,1999-02-03,22.666667938232422 +SCHW,1999-02-04,22.166667938232422 +SCHW,1999-02-05,22.020832061767578 +SCHW,1999-02-08,21.833332061767578 +SCHW,1999-02-09,20.958332061767578 +SCHW,1999-02-10,21.0 +SCHW,1999-02-11,22.333332061767578 +SCHW,1999-02-12,20.895832061767578 +SCHW,1999-02-16,22.125 +SCHW,1999-02-17,21.666667938232422 +SCHW,1999-02-18,22.458332061767578 +SCHW,1999-02-19,23.020832061767578 +SCHW,1999-02-22,23.979167938232422 +SCHW,1999-02-23,24.270832061767578 +SCHW,1999-02-24,23.0 +SCHW,1999-02-25,23.3125 +SCHW,1999-02-26,24.854167938232422 +SCHW,1999-03-01,24.229167938232422 +SCHW,1999-03-02,24.5625 +SCHW,1999-03-03,24.604167938232422 +SCHW,1999-03-04,25.979167938232422 +SCHW,1999-03-05,27.0 +SCHW,1999-03-08,26.625 +SCHW,1999-03-09,26.104167938232422 +SCHW,1999-03-10,27.0 +SCHW,1999-03-11,27.666667938232422 +SCHW,1999-03-12,28.0 +SCHW,1999-03-15,29.3125 +SCHW,1999-03-16,29.5 +SCHW,1999-03-17,28.8125 +SCHW,1999-03-18,29.895832061767578 +SCHW,1999-03-19,29.875 +SCHW,1999-03-22,29.708332061767578 +SCHW,1999-03-23,28.333332061767578 +SCHW,1999-03-24,28.125 +SCHW,1999-03-25,30.166667938232422 +SCHW,1999-03-26,31.0 +SCHW,1999-03-29,31.958332061767578 +SCHW,1999-03-30,31.416667938232422 +SCHW,1999-03-31,32.04166793823242 +SCHW,1999-04-01,31.416667938232422 +SCHW,1999-04-05,34.45833206176758 +SCHW,1999-04-06,35.75 +SCHW,1999-04-07,38.66666793823242 +SCHW,1999-04-08,39.5 +SCHW,1999-04-09,42.0 +SCHW,1999-04-12,45.0 +SCHW,1999-04-13,50.16666793823242 +SCHW,1999-04-14,46.08333206176758 +SCHW,1999-04-15,41.33333206176758 +SCHW,1999-04-16,38.27083206176758 +SCHW,1999-04-19,34.0 +SCHW,1999-04-20,35.58333206176758 +SCHW,1999-04-21,39.33333206176758 +SCHW,1999-04-22,40.27083206176758 +SCHW,1999-04-23,40.22916793823242 +SCHW,1999-04-26,39.72916793823242 +SCHW,1999-04-27,39.54166793823242 +SCHW,1999-04-28,37.16666793823242 +SCHW,1999-04-29,36.70833206176758 +SCHW,1999-04-30,36.58333206176758 +SCHW,1999-05-03,35.8125 +SCHW,1999-05-04,33.91666793823242 +SCHW,1999-05-05,35.83333206176758 +SCHW,1999-05-06,34.45833206176758 +SCHW,1999-05-07,34.60416793823242 +SCHW,1999-05-10,35.95833206176758 +SCHW,1999-05-11,38.75 +SCHW,1999-05-12,39.85416793823242 +SCHW,1999-05-13,39.0 +SCHW,1999-05-14,36.45833206176758 +SCHW,1999-05-17,38.0625 +SCHW,1999-05-18,39.25 +SCHW,1999-05-19,39.33333206176758 +SCHW,1999-05-20,38.91666793823242 +SCHW,1999-05-21,38.45833206176758 +SCHW,1999-05-24,35.45833206176758 +SCHW,1999-05-25,32.20833206176758 +SCHW,1999-05-26,36.25 +SCHW,1999-05-27,35.0 +SCHW,1999-05-28,35.16666793823242 +SCHW,1999-06-01,33.16666793823242 +SCHW,1999-06-02,32.04166793823242 +SCHW,1999-06-03,32.04166793823242 +SCHW,1999-06-04,33.66666793823242 +SCHW,1999-06-07,35.64583206176758 +SCHW,1999-06-08,34.20833206176758 +SCHW,1999-06-09,33.47916793823242 +SCHW,1999-06-10,32.75 +SCHW,1999-06-11,31.416667938232422 +SCHW,1999-06-14,27.979167938232422 +SCHW,1999-06-15,27.125 +SCHW,1999-06-16,29.708332061767578 +SCHW,1999-06-17,29.104167938232422 +SCHW,1999-06-18,30.0 +SCHW,1999-06-21,32.75 +SCHW,1999-06-22,31.25 +SCHW,1999-06-23,32.375 +SCHW,1999-06-24,30.75 +SCHW,1999-06-25,29.833332061767578 +SCHW,1999-06-28,31.604167938232422 +SCHW,1999-06-29,33.375 +SCHW,1999-06-30,36.33333206176758 +SCHW,1999-07-01,34.41666793823242 +SCHW,1999-07-02,34.66666793823242 +SCHW,1999-07-06,35.66666793823242 +SCHW,1999-07-07,35.33333206176758 +SCHW,1999-07-08,35.5 +SCHW,1999-07-09,36.08333206176758 +SCHW,1999-07-12,36.0 +SCHW,1999-07-13,35.33333206176758 +SCHW,1999-07-14,35.625 +SCHW,1999-07-15,36.91666793823242 +SCHW,1999-07-16,34.95833206176758 +SCHW,1999-07-19,33.0 +SCHW,1999-07-20,31.5 +SCHW,1999-07-21,31.5 +SCHW,1999-07-22,32.125 +SCHW,1999-07-23,31.166667938232422 +SCHW,1999-07-26,30.416667938232422 +SCHW,1999-07-27,30.375 +SCHW,1999-07-28,32.04166793823242 +SCHW,1999-07-29,30.572917938232422 +SCHW,1999-07-30,29.375 +SCHW,1999-08-02,28.291667938232422 +SCHW,1999-08-03,25.166667938232422 +SCHW,1999-08-04,24.666667938232422 +SCHW,1999-08-05,27.833332061767578 +SCHW,1999-08-06,26.791667938232422 +SCHW,1999-08-09,25.916667938232422 +SCHW,1999-08-10,25.333332061767578 +SCHW,1999-08-11,25.5 +SCHW,1999-08-12,27.333332061767578 +SCHW,1999-08-13,29.291667938232422 +SCHW,1999-08-16,28.708332061767578 +SCHW,1999-08-17,30.333332061767578 +SCHW,1999-08-18,29.041667938232422 +SCHW,1999-08-19,28.0 +SCHW,1999-08-20,28.458332061767578 +SCHW,1999-08-23,28.666667938232422 +SCHW,1999-08-24,27.541667938232422 +SCHW,1999-08-25,28.333332061767578 +SCHW,1999-08-26,28.75 +SCHW,1999-08-27,27.5 +SCHW,1999-08-30,25.5 +SCHW,1999-08-31,26.333332061767578 +SCHW,1999-09-01,26.041667938232422 +SCHW,1999-09-02,26.0 +SCHW,1999-09-03,27.75 +SCHW,1999-09-07,27.166667938232422 +SCHW,1999-09-08,25.875 +SCHW,1999-09-09,25.541667938232422 +SCHW,1999-09-10,25.333332061767578 +SCHW,1999-09-13,24.583332061767578 +SCHW,1999-09-14,24.25 +SCHW,1999-09-15,24.291667938232422 +SCHW,1999-09-16,24.625 +SCHW,1999-09-17,24.125 +SCHW,1999-09-20,24.916667938232422 +SCHW,1999-09-21,24.0 +SCHW,1999-09-22,23.875 +SCHW,1999-09-23,23.625 +SCHW,1999-09-24,23.416667938232422 +SCHW,1999-09-27,22.416667938232422 +SCHW,1999-09-28,22.166667938232422 +SCHW,1999-09-29,23.083332061767578 +SCHW,1999-09-30,22.291667938232422 +SCHW,1999-10-01,21.708332061767578 +SCHW,1999-10-04,22.5 +SCHW,1999-10-05,22.666667938232422 +SCHW,1999-10-06,23.25 +SCHW,1999-10-07,23.833332061767578 +SCHW,1999-10-08,22.375 +SCHW,1999-10-11,22.333332061767578 +SCHW,1999-10-12,21.166667938232422 +SCHW,1999-10-13,18.708332061767578 +SCHW,1999-10-14,19.958332061767578 +SCHW,1999-10-15,18.958332061767578 +SCHW,1999-10-18,18.5 +SCHW,1999-10-19,19.75 +SCHW,1999-10-20,20.083332061767578 +SCHW,1999-10-21,19.708332061767578 +SCHW,1999-10-22,21.166667938232422 +SCHW,1999-10-25,20.5 +SCHW,1999-10-26,20.75 +SCHW,1999-10-27,22.583332061767578 +SCHW,1999-10-28,24.833332061767578 +SCHW,1999-10-29,25.666667938232422 +SCHW,1999-11-01,25.916667938232422 +SCHW,1999-11-02,26.083332061767578 +SCHW,1999-11-03,25.666667938232422 +SCHW,1999-11-04,28.0 +SCHW,1999-11-05,26.75 +SCHW,1999-11-08,26.833332061767578 +SCHW,1999-11-09,25.333332061767578 +SCHW,1999-11-10,25.333332061767578 +SCHW,1999-11-11,24.625 +SCHW,1999-11-12,28.583332061767578 +SCHW,1999-11-15,29.833332061767578 +SCHW,1999-11-16,30.666667938232422 +SCHW,1999-11-17,27.958332061767578 +SCHW,1999-11-18,30.625 +SCHW,1999-11-19,30.333332061767578 +SCHW,1999-11-22,29.333332061767578 +SCHW,1999-11-23,28.0 +SCHW,1999-11-24,26.666667938232422 +SCHW,1999-11-26,26.666667938232422 +SCHW,1999-11-29,25.666667938232422 +SCHW,1999-11-30,25.59375 +SCHW,1999-12-01,25.0 +SCHW,1999-12-02,25.458332061767578 +SCHW,1999-12-03,26.375 +SCHW,1999-12-06,26.041667938232422 +SCHW,1999-12-07,26.166667938232422 +SCHW,1999-12-08,25.333332061767578 +SCHW,1999-12-09,26.833332061767578 +SCHW,1999-12-10,26.5 +SCHW,1999-12-13,26.197917938232422 +SCHW,1999-12-14,25.0 +SCHW,1999-12-15,25.166667938232422 +SCHW,1999-12-16,24.083332061767578 +SCHW,1999-12-17,24.083332061767578 +SCHW,1999-12-20,22.083332061767578 +SCHW,1999-12-21,22.666667938232422 +SCHW,1999-12-22,22.0 +SCHW,1999-12-23,22.666667938232422 +SCHW,1999-12-27,23.583332061767578 +SCHW,1999-12-28,22.875 +SCHW,1999-12-29,28.0 +SCHW,1999-12-30,25.416667938232422 +SCHW,1999-12-31,25.5 +SCHW,2000-01-03,24.666667938232422 +SCHW,2000-01-04,24.333332061767578 +SCHW,2000-01-05,24.5 +SCHW,2000-01-06,24.5 +SCHW,2000-01-07,25.916667938232422 +SCHW,2000-01-10,26.0 +SCHW,2000-01-11,26.083332061767578 +SCHW,2000-01-12,25.083332061767578 +SCHW,2000-01-13,27.0 +SCHW,2000-01-14,27.333332061767578 +SCHW,2000-01-18,26.0 +SCHW,2000-01-19,26.666667938232422 +SCHW,2000-01-20,26.166667938232422 +SCHW,2000-01-21,25.666667938232422 +SCHW,2000-01-24,25.333332061767578 +SCHW,2000-01-25,24.541667938232422 +SCHW,2000-01-26,25.416667938232422 +SCHW,2000-01-27,24.875 +SCHW,2000-01-28,23.458332061767578 +SCHW,2000-01-31,23.458332061767578 +SCHW,2000-02-01,23.75 +SCHW,2000-02-02,23.833332061767578 +SCHW,2000-02-03,23.75 +SCHW,2000-02-04,25.291667938232422 +SCHW,2000-02-07,27.0 +SCHW,2000-02-08,26.333332061767578 +SCHW,2000-02-09,25.166667938232422 +SCHW,2000-02-10,25.666667938232422 +SCHW,2000-02-11,26.0 +SCHW,2000-02-14,25.458332061767578 +SCHW,2000-02-15,25.625 +SCHW,2000-02-16,25.333332061767578 +SCHW,2000-02-17,26.291667938232422 +SCHW,2000-02-18,25.5 +SCHW,2000-02-22,25.0 +SCHW,2000-02-23,26.375 +SCHW,2000-02-24,25.291667938232422 +SCHW,2000-02-25,25.25 +SCHW,2000-02-28,24.875 +SCHW,2000-02-29,28.0 +SCHW,2000-03-01,31.0 +SCHW,2000-03-02,30.083332061767578 +SCHW,2000-03-03,32.0 +SCHW,2000-03-06,31.791667938232422 +SCHW,2000-03-07,30.875 +SCHW,2000-03-08,30.0 +SCHW,2000-03-09,30.333332061767578 +SCHW,2000-03-10,35.33333206176758 +SCHW,2000-03-13,33.91666793823242 +SCHW,2000-03-14,32.41666793823242 +SCHW,2000-03-15,32.33333206176758 +SCHW,2000-03-16,33.33333206176758 +SCHW,2000-03-17,36.83333206176758 +SCHW,2000-03-20,36.0 +SCHW,2000-03-21,36.29166793823242 +SCHW,2000-03-22,38.375 +SCHW,2000-03-23,40.83333206176758 +SCHW,2000-03-24,43.33333206176758 +SCHW,2000-03-27,40.0 +SCHW,2000-03-28,40.08333206176758 +SCHW,2000-03-29,39.625 +SCHW,2000-03-30,39.33333206176758 +SCHW,2000-03-31,38.0 +SCHW,2000-04-03,37.95833206176758 +SCHW,2000-04-04,33.33333206176758 +SCHW,2000-04-05,35.5 +SCHW,2000-04-06,38.75 +SCHW,2000-04-07,36.75 +SCHW,2000-04-10,37.20833206176758 +SCHW,2000-04-11,36.08333206176758 +SCHW,2000-04-12,34.0 +SCHW,2000-04-13,32.66666793823242 +SCHW,2000-04-14,27.0 +SCHW,2000-04-17,28.0 +SCHW,2000-04-18,29.916667938232422 +SCHW,2000-04-19,29.458332061767578 +SCHW,2000-04-20,29.333332061767578 +SCHW,2000-04-24,29.416667938232422 +SCHW,2000-04-25,30.666667938232422 +SCHW,2000-04-26,30.0 +SCHW,2000-04-27,30.333332061767578 +SCHW,2000-04-28,29.666667938232422 +SCHW,2000-05-01,30.416667938232422 +SCHW,2000-05-02,29.833332061767578 +SCHW,2000-05-03,30.166667938232422 +SCHW,2000-05-04,29.666667938232422 +SCHW,2000-05-05,29.166667938232422 +SCHW,2000-05-08,28.708332061767578 +SCHW,2000-05-09,28.375 +SCHW,2000-05-10,26.875 +SCHW,2000-05-11,26.583332061767578 +SCHW,2000-05-12,27.958332061767578 +SCHW,2000-05-15,28.916667938232422 +SCHW,2000-05-16,30.458332061767578 +SCHW,2000-05-17,29.166667938232422 +SCHW,2000-05-18,29.333332061767578 +SCHW,2000-05-19,27.916667938232422 +SCHW,2000-05-22,27.958332061767578 +SCHW,2000-05-23,27.333332061767578 +SCHW,2000-05-24,25.666667938232422 +SCHW,2000-05-25,24.666667938232422 +SCHW,2000-05-26,24.666667938232422 +SCHW,2000-05-30,26.375 +SCHW,2000-05-31,28.25 +SCHW,2000-06-01,28.5 +SCHW,2000-06-02,33.5 +SCHW,2000-06-05,32.25 +SCHW,2000-06-06,32.0625 +SCHW,2000-06-07,32.3125 +SCHW,2000-06-08,30.5 +SCHW,2000-06-09,29.625 +SCHW,2000-06-12,28.875 +SCHW,2000-06-13,30.3125 +SCHW,2000-06-14,32.5 +SCHW,2000-06-15,32.9375 +SCHW,2000-06-16,33.625 +SCHW,2000-06-19,34.5 +SCHW,2000-06-20,34.875 +SCHW,2000-06-21,34.1875 +SCHW,2000-06-22,33.375 +SCHW,2000-06-23,32.75 +SCHW,2000-06-26,33.375 +SCHW,2000-06-27,33.0 +SCHW,2000-06-28,32.5 +SCHW,2000-06-29,33.5 +SCHW,2000-06-30,33.625 +SCHW,2000-07-03,32.4375 +SCHW,2000-07-05,32.6875 +SCHW,2000-07-06,32.8125 +SCHW,2000-07-07,32.9375 +SCHW,2000-07-10,32.875 +SCHW,2000-07-11,34.75 +SCHW,2000-07-12,36.25 +SCHW,2000-07-13,36.5625 +SCHW,2000-07-14,39.1875 +SCHW,2000-07-17,37.25 +SCHW,2000-07-18,38.25 +SCHW,2000-07-19,36.375 +SCHW,2000-07-20,37.75 +SCHW,2000-07-21,37.125 +SCHW,2000-07-24,36.3125 +SCHW,2000-07-25,37.3125 +SCHW,2000-07-26,36.4375 +SCHW,2000-07-27,36.5 +SCHW,2000-07-28,34.0 +SCHW,2000-07-31,36.125 +SCHW,2000-08-01,37.9375 +SCHW,2000-08-02,37.25 +SCHW,2000-08-03,36.3125 +SCHW,2000-08-04,38.5 +SCHW,2000-08-07,38.375 +SCHW,2000-08-08,38.3125 +SCHW,2000-08-09,38.5 +SCHW,2000-08-10,37.0625 +SCHW,2000-08-11,39.0 +SCHW,2000-08-14,40.0 +SCHW,2000-08-15,37.75 +SCHW,2000-08-16,37.5 +SCHW,2000-08-17,39.25 +SCHW,2000-08-18,37.3125 +SCHW,2000-08-21,38.0625 +SCHW,2000-08-22,37.875 +SCHW,2000-08-23,37.0 +SCHW,2000-08-24,37.0 +SCHW,2000-08-25,35.875 +SCHW,2000-08-28,36.625 +SCHW,2000-08-29,37.75 +SCHW,2000-08-30,37.375 +SCHW,2000-08-31,38.4375 +SCHW,2000-09-01,37.0 +SCHW,2000-09-05,38.0 +SCHW,2000-09-06,38.875 +SCHW,2000-09-07,38.25 +SCHW,2000-09-08,37.5625 +SCHW,2000-09-11,38.0 +SCHW,2000-09-12,37.5 +SCHW,2000-09-13,37.5 +SCHW,2000-09-14,37.0 +SCHW,2000-09-15,35.25 +SCHW,2000-09-18,32.25 +SCHW,2000-09-19,33.4375 +SCHW,2000-09-20,33.109375 +SCHW,2000-09-21,30.0 +SCHW,2000-09-22,35.0 +SCHW,2000-09-25,34.0 +SCHW,2000-09-26,33.0 +SCHW,2000-09-27,33.0 +SCHW,2000-09-28,35.0 +SCHW,2000-09-29,35.46875 +SCHW,2000-10-02,35.0 +SCHW,2000-10-03,33.5625 +SCHW,2000-10-04,33.625 +SCHW,2000-10-05,34.375 +SCHW,2000-10-06,31.0 +SCHW,2000-10-09,29.125 +SCHW,2000-10-10,29.3125 +SCHW,2000-10-11,28.8125 +SCHW,2000-10-12,27.125 +SCHW,2000-10-13,31.375 +SCHW,2000-10-16,31.5 +SCHW,2000-10-17,30.625 +SCHW,2000-10-18,29.0625 +SCHW,2000-10-19,31.0 +SCHW,2000-10-20,31.5 +SCHW,2000-10-23,31.125 +SCHW,2000-10-24,31.4375 +SCHW,2000-10-25,31.0625 +SCHW,2000-10-26,30.875 +SCHW,2000-10-27,31.3125 +SCHW,2000-10-30,33.5625 +SCHW,2000-10-31,35.125 +SCHW,2000-11-01,34.75 +SCHW,2000-11-02,35.125 +SCHW,2000-11-03,34.875 +SCHW,2000-11-06,35.375 +SCHW,2000-11-07,35.375 +SCHW,2000-11-08,34.4375 +SCHW,2000-11-09,34.3125 +SCHW,2000-11-10,31.6875 +SCHW,2000-11-13,30.9375 +SCHW,2000-11-14,30.9375 +SCHW,2000-11-15,31.625 +SCHW,2000-11-16,31.125 +SCHW,2000-11-17,29.5 +SCHW,2000-11-20,28.3125 +SCHW,2000-11-21,28.375 +SCHW,2000-11-22,26.3125 +SCHW,2000-11-24,27.9375 +SCHW,2000-11-27,28.125 +SCHW,2000-11-28,27.6875 +SCHW,2000-11-29,28.875 +SCHW,2000-11-30,27.6875 +SCHW,2000-12-01,27.3125 +SCHW,2000-12-04,26.0625 +SCHW,2000-12-05,29.75 +SCHW,2000-12-06,29.1875 +SCHW,2000-12-07,28.5625 +SCHW,2000-12-08,30.6875 +SCHW,2000-12-11,32.25 +SCHW,2000-12-12,30.6875 +SCHW,2000-12-13,30.125 +SCHW,2000-12-14,29.5625 +SCHW,2000-12-15,28.75 +SCHW,2000-12-18,29.9375 +SCHW,2000-12-19,29.6875 +SCHW,2000-12-20,28.125 +SCHW,2000-12-21,27.8125 +SCHW,2000-12-22,28.5625 +SCHW,2000-12-26,29.25 +SCHW,2000-12-27,28.75 +SCHW,2000-12-28,29.25 +SCHW,2000-12-29,28.375 +SCHW,2001-01-02,26.0625 +SCHW,2001-01-03,32.875 +SCHW,2001-01-04,30.0 +SCHW,2001-01-05,29.625 +SCHW,2001-01-08,28.9375 +SCHW,2001-01-09,27.5625 +SCHW,2001-01-10,27.3125 +SCHW,2001-01-11,29.3125 +SCHW,2001-01-12,28.5 +SCHW,2001-01-16,28.0 +SCHW,2001-01-17,28.25 +SCHW,2001-01-18,27.375 +SCHW,2001-01-19,28.3125 +SCHW,2001-01-22,28.5 +SCHW,2001-01-23,27.6875 +SCHW,2001-01-24,28.1875 +SCHW,2001-01-25,28.875 +SCHW,2001-01-26,27.875 +SCHW,2001-01-29,28.579999923706055 +SCHW,2001-01-30,27.290000915527344 +SCHW,2001-01-31,26.40999984741211 +SCHW,2001-02-01,27.239999771118164 +SCHW,2001-02-02,26.649999618530273 +SCHW,2001-02-05,25.989999771118164 +SCHW,2001-02-06,25.639999389648438 +SCHW,2001-02-07,23.989999771118164 +SCHW,2001-02-08,24.969999313354492 +SCHW,2001-02-09,24.5 +SCHW,2001-02-12,25.399999618530273 +SCHW,2001-02-13,25.649999618530273 +SCHW,2001-02-14,24.760000228881836 +SCHW,2001-02-15,24.399999618530273 +SCHW,2001-02-16,22.989999771118164 +SCHW,2001-02-20,21.850000381469727 +SCHW,2001-02-21,21.229999542236328 +SCHW,2001-02-22,21.649999618530273 +SCHW,2001-02-23,20.31999969482422 +SCHW,2001-02-26,20.75 +SCHW,2001-02-27,21.950000762939453 +SCHW,2001-02-28,20.899999618530273 +SCHW,2001-03-01,20.5 +SCHW,2001-03-02,20.0 +SCHW,2001-03-05,19.889999389648438 +SCHW,2001-03-06,20.350000381469727 +SCHW,2001-03-07,20.389999389648438 +SCHW,2001-03-08,19.600000381469727 +SCHW,2001-03-09,18.239999771118164 +SCHW,2001-03-12,16.899999618530273 +SCHW,2001-03-13,17.979999542236328 +SCHW,2001-03-14,17.040000915527344 +SCHW,2001-03-15,17.899999618530273 +SCHW,2001-03-16,16.489999771118164 +SCHW,2001-03-19,17.549999237060547 +SCHW,2001-03-20,17.0 +SCHW,2001-03-21,15.899999618530273 +SCHW,2001-03-22,15.199999809265137 +SCHW,2001-03-23,16.0 +SCHW,2001-03-26,16.149999618530273 +SCHW,2001-03-27,16.40999984741211 +SCHW,2001-03-28,15.829999923706055 +SCHW,2001-03-29,15.289999961853027 +SCHW,2001-03-30,15.420000076293945 +SCHW,2001-04-02,15.0 +SCHW,2001-04-03,14.270000457763672 +SCHW,2001-04-04,13.510000228881836 +SCHW,2001-04-05,15.539999961853027 +SCHW,2001-04-06,15.100000381469727 +SCHW,2001-04-09,14.920000076293945 +SCHW,2001-04-10,16.420000076293945 +SCHW,2001-04-11,17.200000762939453 +SCHW,2001-04-12,18.639999389648438 +SCHW,2001-04-16,18.0 +SCHW,2001-04-17,18.1299991607666 +SCHW,2001-04-18,21.0 +SCHW,2001-04-19,20.68000030517578 +SCHW,2001-04-20,20.09000015258789 +SCHW,2001-04-23,18.899999618530273 +SCHW,2001-04-24,19.139999389648438 +SCHW,2001-04-25,19.1299991607666 +SCHW,2001-04-26,19.3799991607666 +SCHW,2001-04-27,20.229999542236328 +SCHW,2001-04-30,19.799999237060547 +SCHW,2001-05-01,19.950000762939453 +SCHW,2001-05-02,21.100000381469727 +SCHW,2001-05-03,19.979999542236328 +SCHW,2001-05-04,20.68000030517578 +SCHW,2001-05-07,20.270000457763672 +SCHW,2001-05-08,20.079999923706055 +SCHW,2001-05-09,19.65999984741211 +SCHW,2001-05-10,20.049999237060547 +SCHW,2001-05-11,19.760000228881836 +SCHW,2001-05-14,19.600000381469727 +SCHW,2001-05-15,19.600000381469727 +SCHW,2001-05-16,20.25 +SCHW,2001-05-17,20.020000457763672 +SCHW,2001-05-18,19.450000762939453 +SCHW,2001-05-21,20.75 +SCHW,2001-05-22,21.18000030517578 +SCHW,2001-05-23,20.68000030517578 +SCHW,2001-05-24,20.899999618530273 +SCHW,2001-05-25,20.799999237060547 +SCHW,2001-05-29,19.760000228881836 +SCHW,2001-05-30,18.649999618530273 +SCHW,2001-05-31,18.799999237060547 +SCHW,2001-06-01,18.389999389648438 +SCHW,2001-06-04,18.450000762939453 +SCHW,2001-06-05,19.43000030517578 +SCHW,2001-06-06,18.639999389648438 +SCHW,2001-06-07,18.5 +SCHW,2001-06-08,18.200000762939453 +SCHW,2001-06-11,17.709999084472656 +SCHW,2001-06-12,18.190000534057617 +SCHW,2001-06-13,17.350000381469727 +SCHW,2001-06-14,16.030000686645508 +SCHW,2001-06-15,15.670000076293945 +SCHW,2001-06-18,15.220000267028809 +SCHW,2001-06-19,15.470000267028809 +SCHW,2001-06-20,15.15999984741211 +SCHW,2001-06-21,15.529999732971191 +SCHW,2001-06-22,15.600000381469727 +SCHW,2001-06-25,15.399999618530273 +SCHW,2001-06-26,16.010000228881836 +SCHW,2001-06-27,16.059999465942383 +SCHW,2001-06-28,16.450000762939453 +SCHW,2001-06-29,15.75 +SCHW,2001-07-02,16.0 +SCHW,2001-07-03,15.899999618530273 +SCHW,2001-07-05,15.9399995803833 +SCHW,2001-07-06,15.079999923706055 +SCHW,2001-07-09,15.199999809265137 +SCHW,2001-07-10,14.9399995803833 +SCHW,2001-07-11,14.140000343322754 +SCHW,2001-07-12,15.020000457763672 +SCHW,2001-07-13,15.229999542236328 +SCHW,2001-07-16,14.449999809265137 +SCHW,2001-07-17,15.489999771118164 +SCHW,2001-07-18,15.020000457763672 +SCHW,2001-07-19,15.359999656677246 +SCHW,2001-07-20,15.1899995803833 +SCHW,2001-07-23,14.859999656677246 +SCHW,2001-07-24,14.600000381469727 +SCHW,2001-07-25,14.600000381469727 +SCHW,2001-07-26,14.890000343322754 +SCHW,2001-07-27,15.140000343322754 +SCHW,2001-07-30,14.819999694824219 +SCHW,2001-07-31,14.989999771118164 +SCHW,2001-08-01,15.25 +SCHW,2001-08-02,15.260000228881836 +SCHW,2001-08-03,15.220000267028809 +SCHW,2001-08-06,15.0 +SCHW,2001-08-07,14.489999771118164 +SCHW,2001-08-08,14.0600004196167 +SCHW,2001-08-09,14.010000228881836 +SCHW,2001-08-10,13.829999923706055 +SCHW,2001-08-13,13.279999732971191 +SCHW,2001-08-14,13.279999732971191 +SCHW,2001-08-15,13.369999885559082 +SCHW,2001-08-16,12.869999885559082 +SCHW,2001-08-17,12.75 +SCHW,2001-08-20,12.539999961853027 +SCHW,2001-08-21,12.520000457763672 +SCHW,2001-08-22,12.789999961853027 +SCHW,2001-08-23,12.670000076293945 +SCHW,2001-08-24,13.390000343322754 +SCHW,2001-08-27,13.010000228881836 +SCHW,2001-08-28,12.3100004196167 +SCHW,2001-08-29,12.199999809265137 +SCHW,2001-08-30,12.050000190734863 +SCHW,2001-08-31,12.460000038146973 +SCHW,2001-09-04,12.350000381469727 +SCHW,2001-09-05,12.380000114440918 +SCHW,2001-09-06,12.029999732971191 +SCHW,2001-09-07,11.869999885559082 +SCHW,2001-09-10,11.770000457763672 +SCHW,2001-09-17,10.069999694824219 +SCHW,2001-09-18,10.010000228881836 +SCHW,2001-09-19,9.449999809265137 +SCHW,2001-09-20,8.9399995803833 +SCHW,2001-09-21,9.5 +SCHW,2001-09-24,10.199999809265137 +SCHW,2001-09-25,10.270000457763672 +SCHW,2001-09-26,10.100000381469727 +SCHW,2001-09-27,10.649999618530273 +SCHW,2001-09-28,11.5 +SCHW,2001-10-01,10.869999885559082 +SCHW,2001-10-02,11.380000114440918 +SCHW,2001-10-03,11.149999618530273 +SCHW,2001-10-04,11.359999656677246 +SCHW,2001-10-05,11.0 +SCHW,2001-10-08,11.0 +SCHW,2001-10-09,10.59000015258789 +SCHW,2001-10-10,10.989999771118164 +SCHW,2001-10-11,11.630000114440918 +SCHW,2001-10-12,11.199999809265137 +SCHW,2001-10-15,11.0 +SCHW,2001-10-16,12.100000381469727 +SCHW,2001-10-17,12.25 +SCHW,2001-10-18,12.510000228881836 +SCHW,2001-10-19,12.770000457763672 +SCHW,2001-10-22,13.859999656677246 +SCHW,2001-10-23,13.619999885559082 +SCHW,2001-10-24,12.960000038146973 +SCHW,2001-10-25,13.489999771118164 +SCHW,2001-10-26,13.899999618530273 +SCHW,2001-10-29,13.25 +SCHW,2001-10-30,12.8100004196167 +SCHW,2001-10-31,12.880000114440918 +SCHW,2001-11-01,13.220000267028809 +SCHW,2001-11-02,13.329999923706055 +SCHW,2001-11-05,13.899999618530273 +SCHW,2001-11-06,14.300000190734863 +SCHW,2001-11-07,15.350000381469727 +SCHW,2001-11-08,14.75 +SCHW,2001-11-09,15.119999885559082 +SCHW,2001-11-12,14.819999694824219 +SCHW,2001-11-13,15.829999923706055 +SCHW,2001-11-14,15.5600004196167 +SCHW,2001-11-15,15.100000381469727 +SCHW,2001-11-16,14.5 +SCHW,2001-11-19,14.930000305175781 +SCHW,2001-11-20,14.5 +SCHW,2001-11-21,14.100000381469727 +SCHW,2001-11-23,14.479999542236328 +SCHW,2001-11-26,15.010000228881836 +SCHW,2001-11-27,15.199999809265137 +SCHW,2001-11-28,14.399999618530273 +SCHW,2001-11-29,14.380000114440918 +SCHW,2001-11-30,14.359999656677246 +SCHW,2001-12-03,13.859999656677246 +SCHW,2001-12-04,14.350000381469727 +SCHW,2001-12-05,15.489999771118164 +SCHW,2001-12-06,15.84000015258789 +SCHW,2001-12-07,15.619999885559082 +SCHW,2001-12-10,15.5600004196167 +SCHW,2001-12-11,15.850000381469727 +SCHW,2001-12-12,15.399999618530273 +SCHW,2001-12-13,15.65999984741211 +SCHW,2001-12-14,15.59000015258789 +SCHW,2001-12-17,15.199999809265137 +SCHW,2001-12-18,15.300000190734863 +SCHW,2001-12-19,15.770000457763672 +SCHW,2001-12-20,15.300000190734863 +SCHW,2001-12-21,15.550000190734863 +SCHW,2001-12-24,15.369999885559082 +SCHW,2001-12-26,15.460000038146973 +SCHW,2001-12-27,15.75 +SCHW,2001-12-28,15.739999771118164 +SCHW,2001-12-31,15.470000267028809 +SCHW,2002-01-02,15.5600004196167 +SCHW,2002-01-03,16.850000381469727 +SCHW,2002-01-04,18.09000015258789 +SCHW,2002-01-07,17.34000015258789 +SCHW,2002-01-08,17.040000915527344 +SCHW,2002-01-09,17.219999313354492 +SCHW,2002-01-10,16.639999389648438 +SCHW,2002-01-11,16.950000762939453 +SCHW,2002-01-14,16.020000457763672 +SCHW,2002-01-15,16.010000228881836 +SCHW,2002-01-16,15.029999732971191 +SCHW,2002-01-17,15.520000457763672 +SCHW,2002-01-18,14.869999885559082 +SCHW,2002-01-22,14.119999885559082 +SCHW,2002-01-23,13.850000381469727 +SCHW,2002-01-24,13.859999656677246 +SCHW,2002-01-25,14.300000190734863 +SCHW,2002-01-28,14.279999732971191 +SCHW,2002-01-29,13.0 +SCHW,2002-01-30,13.550000190734863 +SCHW,2002-01-31,14.369999885559082 +SCHW,2002-02-01,14.1899995803833 +SCHW,2002-02-04,13.300000190734863 +SCHW,2002-02-05,13.40999984741211 +SCHW,2002-02-06,13.850000381469727 +SCHW,2002-02-07,13.819999694824219 +SCHW,2002-02-08,14.149999618530273 +SCHW,2002-02-11,14.449999809265137 +SCHW,2002-02-12,14.149999618530273 +SCHW,2002-02-13,14.819999694824219 +SCHW,2002-02-14,14.989999771118164 +SCHW,2002-02-15,14.0 +SCHW,2002-02-19,13.1899995803833 +SCHW,2002-02-20,13.949999809265137 +SCHW,2002-02-21,13.5 +SCHW,2002-02-22,13.199999809265137 +SCHW,2002-02-25,13.350000381469727 +SCHW,2002-02-26,13.1899995803833 +SCHW,2002-02-27,13.109999656677246 +SCHW,2002-02-28,13.039999961853027 +SCHW,2002-03-01,13.699999809265137 +SCHW,2002-03-04,14.649999618530273 +SCHW,2002-03-05,15.260000228881836 +SCHW,2002-03-06,15.300000190734863 +SCHW,2002-03-07,15.300000190734863 +SCHW,2002-03-08,15.550000190734863 +SCHW,2002-03-11,15.619999885559082 +SCHW,2002-03-12,15.25 +SCHW,2002-03-13,14.800000190734863 +SCHW,2002-03-14,14.520000457763672 +SCHW,2002-03-15,14.15999984741211 +SCHW,2002-03-18,14.5600004196167 +SCHW,2002-03-19,14.489999771118164 +SCHW,2002-03-20,13.8100004196167 +SCHW,2002-03-21,13.8100004196167 +SCHW,2002-03-22,13.529999732971191 +SCHW,2002-03-25,13.119999885559082 +SCHW,2002-03-26,13.0600004196167 +SCHW,2002-03-27,13.109999656677246 +SCHW,2002-03-28,13.09000015258789 +SCHW,2002-04-01,13.0 +SCHW,2002-04-02,12.649999618530273 +SCHW,2002-04-03,12.399999618530273 +SCHW,2002-04-04,12.279999732971191 +SCHW,2002-04-05,12.350000381469727 +SCHW,2002-04-08,12.550000190734863 +SCHW,2002-04-09,12.279999732971191 +SCHW,2002-04-10,12.649999618530273 +SCHW,2002-04-11,12.149999618530273 +SCHW,2002-04-12,12.5 +SCHW,2002-04-15,12.579999923706055 +SCHW,2002-04-16,13.069999694824219 +SCHW,2002-04-17,13.039999961853027 +SCHW,2002-04-18,12.5 +SCHW,2002-04-19,12.520000457763672 +SCHW,2002-04-22,12.050000190734863 +SCHW,2002-04-23,11.699999809265137 +SCHW,2002-04-24,11.350000381469727 +SCHW,2002-04-25,11.359999656677246 +SCHW,2002-04-26,11.010000228881836 +SCHW,2002-04-29,11.050000190734863 +SCHW,2002-04-30,11.390000343322754 +SCHW,2002-05-01,11.5 +SCHW,2002-05-02,11.149999618530273 +SCHW,2002-05-03,10.699999809265137 +SCHW,2002-05-06,10.020000457763672 +SCHW,2002-05-07,9.850000381469727 +SCHW,2002-05-08,11.25 +SCHW,2002-05-09,11.100000381469727 +SCHW,2002-05-10,10.949999809265137 +SCHW,2002-05-13,11.460000038146973 +SCHW,2002-05-14,12.069999694824219 +SCHW,2002-05-15,12.1899995803833 +SCHW,2002-05-16,12.279999732971191 +SCHW,2002-05-17,12.579999923706055 +SCHW,2002-05-20,12.119999885559082 +SCHW,2002-05-21,11.899999618530273 +SCHW,2002-05-22,11.850000381469727 +SCHW,2002-05-23,12.09000015258789 +SCHW,2002-05-24,11.989999771118164 +SCHW,2002-05-28,12.270000457763672 +SCHW,2002-05-29,12.149999618530273 +SCHW,2002-05-30,11.819999694824219 +SCHW,2002-05-31,12.09000015258789 +SCHW,2002-06-03,11.609999656677246 +SCHW,2002-06-04,11.649999618530273 +SCHW,2002-06-05,12.380000114440918 +SCHW,2002-06-06,12.350000381469727 +SCHW,2002-06-07,12.5 +SCHW,2002-06-10,12.739999771118164 +SCHW,2002-06-11,12.010000228881836 +SCHW,2002-06-12,11.539999961853027 +SCHW,2002-06-13,11.149999618530273 +SCHW,2002-06-14,11.25 +SCHW,2002-06-17,12.180000305175781 +SCHW,2002-06-18,12.399999618530273 +SCHW,2002-06-19,12.0 +SCHW,2002-06-20,11.859999656677246 +SCHW,2002-06-21,11.430000305175781 +SCHW,2002-06-24,11.670000076293945 +SCHW,2002-06-25,11.300000190734863 +SCHW,2002-06-26,11.300000190734863 +SCHW,2002-06-27,11.75 +SCHW,2002-06-28,11.199999809265137 +SCHW,2002-07-01,11.0 +SCHW,2002-07-02,10.710000038146973 +SCHW,2002-07-03,10.800000190734863 +SCHW,2002-07-05,11.529999732971191 +SCHW,2002-07-08,11.199999809265137 +SCHW,2002-07-09,10.699999809265137 +SCHW,2002-07-10,10.350000381469727 +SCHW,2002-07-11,10.619999885559082 +SCHW,2002-07-12,10.699999809265137 +SCHW,2002-07-15,10.779999732971191 +SCHW,2002-07-16,10.470000267028809 +SCHW,2002-07-17,10.550000190734863 +SCHW,2002-07-18,10.399999618530273 +SCHW,2002-07-19,10.289999961853027 +SCHW,2002-07-22,9.600000381469727 +SCHW,2002-07-23,8.770000457763672 +SCHW,2002-07-24,9.399999618530273 +SCHW,2002-07-25,9.0 +SCHW,2002-07-26,8.970000267028809 +SCHW,2002-07-29,9.75 +SCHW,2002-07-30,9.329999923706055 +SCHW,2002-07-31,8.949999809265137 +SCHW,2002-08-01,8.3100004196167 +SCHW,2002-08-02,8.260000228881836 +SCHW,2002-08-05,7.760000228881836 +SCHW,2002-08-06,7.670000076293945 +SCHW,2002-08-07,7.829999923706055 +SCHW,2002-08-08,8.260000228881836 +SCHW,2002-08-09,8.569999694824219 +SCHW,2002-08-12,8.460000038146973 +SCHW,2002-08-13,8.59000015258789 +SCHW,2002-08-14,8.890000343322754 +SCHW,2002-08-15,8.890000343322754 +SCHW,2002-08-16,8.949999809265137 +SCHW,2002-08-19,9.539999961853027 +SCHW,2002-08-20,9.25 +SCHW,2002-08-21,9.550000190734863 +SCHW,2002-08-22,9.90999984741211 +SCHW,2002-08-23,9.479999542236328 +SCHW,2002-08-26,9.59000015258789 +SCHW,2002-08-27,9.449999809265137 +SCHW,2002-08-28,9.0600004196167 +SCHW,2002-08-29,9.170000076293945 +SCHW,2002-08-30,9.180000305175781 +SCHW,2002-09-03,8.569999694824219 +SCHW,2002-09-04,9.279999732971191 +SCHW,2002-09-05,8.960000038146973 +SCHW,2002-09-06,9.319999694824219 +SCHW,2002-09-09,9.800000190734863 +SCHW,2002-09-10,10.079999923706055 +SCHW,2002-09-11,10.020000457763672 +SCHW,2002-09-12,9.449999809265137 +SCHW,2002-09-13,10.010000228881836 +SCHW,2002-09-16,9.770000457763672 +SCHW,2002-09-17,9.170000076293945 +SCHW,2002-09-18,9.069999694824219 +SCHW,2002-09-19,8.649999618530273 +SCHW,2002-09-20,9.050000190734863 +SCHW,2002-09-23,9.0 +SCHW,2002-09-24,8.649999618530273 +SCHW,2002-09-25,9.0 +SCHW,2002-09-26,9.479999542236328 +SCHW,2002-09-27,8.949999809265137 +SCHW,2002-09-30,8.699999809265137 +SCHW,2002-10-01,8.979999542236328 +SCHW,2002-10-02,8.819999694824219 +SCHW,2002-10-03,8.220000267028809 +SCHW,2002-10-04,7.829999923706055 +SCHW,2002-10-07,7.260000228881836 +SCHW,2002-10-08,7.869999885559082 +SCHW,2002-10-09,7.860000133514404 +SCHW,2002-10-10,7.989999771118164 +SCHW,2002-10-11,8.850000381469727 +SCHW,2002-10-14,8.869999885559082 +SCHW,2002-10-15,9.789999961853027 +SCHW,2002-10-16,8.930000305175781 +SCHW,2002-10-17,9.449999809265137 +SCHW,2002-10-18,9.180000305175781 +SCHW,2002-10-21,9.460000038146973 +SCHW,2002-10-22,9.1899995803833 +SCHW,2002-10-23,9.319999694824219 +SCHW,2002-10-24,9.25 +SCHW,2002-10-25,9.550000190734863 +SCHW,2002-10-28,9.569999694824219 +SCHW,2002-10-29,9.300000190734863 +SCHW,2002-10-30,9.479999542236328 +SCHW,2002-10-31,9.180000305175781 +SCHW,2002-11-01,9.600000381469727 +SCHW,2002-11-04,9.579999923706055 +SCHW,2002-11-05,9.710000038146973 +SCHW,2002-11-06,9.989999771118164 +SCHW,2002-11-07,9.819999694824219 +SCHW,2002-11-08,9.710000038146973 +SCHW,2002-11-11,9.460000038146973 +SCHW,2002-11-12,9.75 +SCHW,2002-11-13,9.630000114440918 +SCHW,2002-11-14,10.970000267028809 +SCHW,2002-11-15,11.489999771118164 +SCHW,2002-11-18,11.300000190734863 +SCHW,2002-11-19,11.0 +SCHW,2002-11-20,11.4399995803833 +SCHW,2002-11-21,11.640000343322754 +SCHW,2002-11-22,11.75 +SCHW,2002-11-25,11.75 +SCHW,2002-11-26,11.130000114440918 +SCHW,2002-11-27,11.5600004196167 +SCHW,2002-11-29,11.539999961853027 +SCHW,2002-12-02,11.640000343322754 +SCHW,2002-12-03,11.319999694824219 +SCHW,2002-12-04,11.109999656677246 +SCHW,2002-12-05,10.680000305175781 +SCHW,2002-12-06,10.979999542236328 +SCHW,2002-12-09,10.430000305175781 +SCHW,2002-12-10,10.729999542236328 +SCHW,2002-12-11,10.779999732971191 +SCHW,2002-12-12,11.020000457763672 +SCHW,2002-12-13,10.710000038146973 +SCHW,2002-12-16,11.420000076293945 +SCHW,2002-12-17,11.399999618530273 +SCHW,2002-12-18,11.109999656677246 +SCHW,2002-12-19,10.760000228881836 +SCHW,2002-12-20,11.399999618530273 +SCHW,2002-12-23,11.5 +SCHW,2002-12-24,11.1899995803833 +SCHW,2002-12-26,11.229999542236328 +SCHW,2002-12-27,10.779999732971191 +SCHW,2002-12-30,10.789999961853027 +SCHW,2002-12-31,10.850000381469727 +SCHW,2003-01-02,11.479999542236328 +SCHW,2003-01-03,11.789999961853027 +SCHW,2003-01-06,12.279999732971191 +SCHW,2003-01-07,12.050000190734863 +SCHW,2003-01-08,11.5 +SCHW,2003-01-09,12.100000381469727 +SCHW,2003-01-10,12.1899995803833 +SCHW,2003-01-13,11.899999618530273 +SCHW,2003-01-14,12.380000114440918 +SCHW,2003-01-15,12.149999618530273 +SCHW,2003-01-16,12.130000114440918 +SCHW,2003-01-17,11.739999771118164 +SCHW,2003-01-21,10.479999542236328 +SCHW,2003-01-22,9.510000228881836 +SCHW,2003-01-23,9.760000228881836 +SCHW,2003-01-24,9.479999542236328 +SCHW,2003-01-27,9.510000228881836 +SCHW,2003-01-28,9.5600004196167 +SCHW,2003-01-29,9.529999732971191 +SCHW,2003-01-30,9.140000343322754 +SCHW,2003-01-31,9.220000267028809 +SCHW,2003-02-03,9.270000457763672 +SCHW,2003-02-04,8.84000015258789 +SCHW,2003-02-05,8.8100004196167 +SCHW,2003-02-06,8.75 +SCHW,2003-02-07,8.399999618530273 +SCHW,2003-02-10,8.4399995803833 +SCHW,2003-02-11,8.140000343322754 +SCHW,2003-02-12,7.849999904632568 +SCHW,2003-02-13,7.760000228881836 +SCHW,2003-02-14,8.1899995803833 +SCHW,2003-02-18,8.319999694824219 +SCHW,2003-02-19,8.180000305175781 +SCHW,2003-02-20,8.010000228881836 +SCHW,2003-02-21,8.069999694824219 +SCHW,2003-02-24,7.679999828338623 +SCHW,2003-02-25,7.760000228881836 +SCHW,2003-02-26,7.539999961853027 +SCHW,2003-02-27,7.75 +SCHW,2003-02-28,7.900000095367432 +SCHW,2003-03-03,7.710000038146973 +SCHW,2003-03-04,7.300000190734863 +SCHW,2003-03-05,7.400000095367432 +SCHW,2003-03-06,7.190000057220459 +SCHW,2003-03-07,7.139999866485596 +SCHW,2003-03-10,6.849999904632568 +SCHW,2003-03-11,6.559999942779541 +SCHW,2003-03-12,6.710000038146973 +SCHW,2003-03-13,7.119999885559082 +SCHW,2003-03-14,6.670000076293945 +SCHW,2003-03-17,7.489999771118164 +SCHW,2003-03-18,7.730000019073486 +SCHW,2003-03-19,7.650000095367432 +SCHW,2003-03-20,7.800000190734863 +SCHW,2003-03-21,8.09000015258789 +SCHW,2003-03-24,7.690000057220459 +SCHW,2003-03-25,7.670000076293945 +SCHW,2003-03-26,7.710000038146973 +SCHW,2003-03-27,7.730000019073486 +SCHW,2003-03-28,7.480000019073486 +SCHW,2003-03-31,7.21999979019165 +SCHW,2003-04-01,7.619999885559082 +SCHW,2003-04-02,7.849999904632568 +SCHW,2003-04-03,7.920000076293945 +SCHW,2003-04-04,8.029999732971191 +SCHW,2003-04-07,8.300000190734863 +SCHW,2003-04-08,8.010000228881836 +SCHW,2003-04-09,7.789999961853027 +SCHW,2003-04-10,8.029999732971191 +SCHW,2003-04-11,7.96999979019165 +SCHW,2003-04-14,8.5 +SCHW,2003-04-15,8.510000228881836 +SCHW,2003-04-16,8.390000343322754 +SCHW,2003-04-17,8.630000114440918 +SCHW,2003-04-21,8.640000343322754 +SCHW,2003-04-22,9.119999885559082 +SCHW,2003-04-23,9.369999885559082 +SCHW,2003-04-24,8.859999656677246 +SCHW,2003-04-25,8.75 +SCHW,2003-04-28,8.930000305175781 +SCHW,2003-04-29,8.869999885559082 +SCHW,2003-04-30,8.630000114440918 +SCHW,2003-05-01,8.619999885559082 +SCHW,2003-05-02,9.149999618530273 +SCHW,2003-05-05,9.170000076293945 +SCHW,2003-05-06,9.069999694824219 +SCHW,2003-05-07,9.050000190734863 +SCHW,2003-05-08,8.779999732971191 +SCHW,2003-05-09,8.880000114440918 +SCHW,2003-05-12,9.050000190734863 +SCHW,2003-05-13,9.050000190734863 +SCHW,2003-05-14,9.100000381469727 +SCHW,2003-05-15,9.770000457763672 +SCHW,2003-05-16,9.600000381469727 +SCHW,2003-05-19,9.0 +SCHW,2003-05-20,8.630000114440918 +SCHW,2003-05-21,8.729999542236328 +SCHW,2003-05-22,8.600000381469727 +SCHW,2003-05-23,8.579999923706055 +SCHW,2003-05-27,9.1899995803833 +SCHW,2003-05-28,9.449999809265137 +SCHW,2003-05-29,9.5 +SCHW,2003-05-30,9.699999809265137 +SCHW,2003-06-02,9.930000305175781 +SCHW,2003-06-03,9.920000076293945 +SCHW,2003-06-04,10.180000305175781 +SCHW,2003-06-05,10.369999885559082 +SCHW,2003-06-06,10.84000015258789 +SCHW,2003-06-09,10.609999656677246 +SCHW,2003-06-10,10.859999656677246 +SCHW,2003-06-11,11.300000190734863 +SCHW,2003-06-12,11.289999961853027 +SCHW,2003-06-13,11.180000305175781 +SCHW,2003-06-16,11.34000015258789 +SCHW,2003-06-17,11.34000015258789 +SCHW,2003-06-18,11.039999961853027 +SCHW,2003-06-19,10.720000267028809 +SCHW,2003-06-20,10.829999923706055 +SCHW,2003-06-23,10.380000114440918 +SCHW,2003-06-24,10.649999618530273 +SCHW,2003-06-25,10.550000190734863 +SCHW,2003-06-26,10.739999771118164 +SCHW,2003-06-27,10.390000343322754 +SCHW,2003-06-30,10.09000015258789 +SCHW,2003-07-01,10.390000343322754 +SCHW,2003-07-02,10.729999542236328 +SCHW,2003-07-03,10.75 +SCHW,2003-07-07,11.1899995803833 +SCHW,2003-07-08,11.729999542236328 +SCHW,2003-07-09,11.720000267028809 +SCHW,2003-07-10,11.050000190734863 +SCHW,2003-07-11,10.890000343322754 +SCHW,2003-07-14,11.550000190734863 +SCHW,2003-07-15,11.779999732971191 +SCHW,2003-07-16,11.600000381469727 +SCHW,2003-07-17,11.210000038146973 +SCHW,2003-07-18,11.479999542236328 +SCHW,2003-07-21,11.25 +SCHW,2003-07-22,11.300000190734863 +SCHW,2003-07-23,10.970000267028809 +SCHW,2003-07-24,10.949999809265137 +SCHW,2003-07-25,11.0 +SCHW,2003-07-28,10.729999542236328 +SCHW,2003-07-29,10.470000267028809 +SCHW,2003-07-30,10.260000228881836 +SCHW,2003-07-31,10.40999984741211 +SCHW,2003-08-01,10.010000228881836 +SCHW,2003-08-04,10.300000190734863 +SCHW,2003-08-05,10.149999618530273 +SCHW,2003-08-06,10.100000381469727 +SCHW,2003-08-07,10.260000228881836 +SCHW,2003-08-08,10.229999542236328 +SCHW,2003-08-11,10.25 +SCHW,2003-08-12,10.75 +SCHW,2003-08-13,10.699999809265137 +SCHW,2003-08-14,10.970000267028809 +SCHW,2003-08-15,10.899999618530273 +SCHW,2003-08-18,10.800000190734863 +SCHW,2003-08-19,10.829999923706055 +SCHW,2003-08-20,11.079999923706055 +SCHW,2003-08-21,10.9399995803833 +SCHW,2003-08-22,10.949999809265137 +SCHW,2003-08-25,10.850000381469727 +SCHW,2003-08-26,10.859999656677246 +SCHW,2003-08-27,10.779999732971191 +SCHW,2003-08-28,10.859999656677246 +SCHW,2003-08-29,10.859999656677246 +SCHW,2003-09-02,11.270000457763672 +SCHW,2003-09-03,11.350000381469727 +SCHW,2003-09-04,11.420000076293945 +SCHW,2003-09-05,11.149999618530273 +SCHW,2003-09-08,11.390000343322754 +SCHW,2003-09-09,11.520000457763672 +SCHW,2003-09-10,11.199999809265137 +SCHW,2003-09-11,11.34000015258789 +SCHW,2003-09-12,11.3100004196167 +SCHW,2003-09-15,11.479999542236328 +SCHW,2003-09-16,12.100000381469727 +SCHW,2003-09-17,11.90999984741211 +SCHW,2003-09-18,12.680000305175781 +SCHW,2003-09-19,12.550000190734863 +SCHW,2003-09-22,12.489999771118164 +SCHW,2003-09-23,12.729999542236328 +SCHW,2003-09-24,12.479999542236328 +SCHW,2003-09-25,12.699999809265137 +SCHW,2003-09-26,12.289999961853027 +SCHW,2003-09-29,12.069999694824219 +SCHW,2003-09-30,11.90999984741211 +SCHW,2003-10-01,12.399999618530273 +SCHW,2003-10-02,12.619999885559082 +SCHW,2003-10-03,12.770000457763672 +SCHW,2003-10-06,13.0 +SCHW,2003-10-07,13.289999961853027 +SCHW,2003-10-08,13.109999656677246 +SCHW,2003-10-09,13.329999923706055 +SCHW,2003-10-10,13.079999923706055 +SCHW,2003-10-13,13.5600004196167 +SCHW,2003-10-14,13.949999809265137 +SCHW,2003-10-15,13.979999542236328 +SCHW,2003-10-16,13.680000305175781 +SCHW,2003-10-17,13.59000015258789 +SCHW,2003-10-20,13.800000190734863 +SCHW,2003-10-21,13.489999771118164 +SCHW,2003-10-22,12.949999809265137 +SCHW,2003-10-23,13.100000381469727 +SCHW,2003-10-24,12.920000076293945 +SCHW,2003-10-27,12.979999542236328 +SCHW,2003-10-28,13.75 +SCHW,2003-10-29,13.710000038146973 +SCHW,2003-10-30,13.65999984741211 +SCHW,2003-10-31,13.5600004196167 +SCHW,2003-11-03,13.479999542236328 +SCHW,2003-11-04,13.34000015258789 +SCHW,2003-11-05,13.239999771118164 +SCHW,2003-11-06,13.359999656677246 +SCHW,2003-11-07,13.3100004196167 +SCHW,2003-11-10,13.180000305175781 +SCHW,2003-11-11,13.15999984741211 +SCHW,2003-11-12,13.229999542236328 +SCHW,2003-11-13,13.319999694824219 +SCHW,2003-11-14,12.260000228881836 +SCHW,2003-11-17,11.720000267028809 +SCHW,2003-11-18,11.420000076293945 +SCHW,2003-11-19,11.34000015258789 +SCHW,2003-11-20,11.329999923706055 +SCHW,2003-11-21,11.399999618530273 +SCHW,2003-11-24,11.09000015258789 +SCHW,2003-11-25,11.050000190734863 +SCHW,2003-11-26,11.510000228881836 +SCHW,2003-11-28,11.600000381469727 +SCHW,2003-12-01,11.699999809265137 +SCHW,2003-12-02,11.40999984741211 +SCHW,2003-12-03,11.40999984741211 +SCHW,2003-12-04,11.399999618530273 +SCHW,2003-12-05,11.170000076293945 +SCHW,2003-12-08,11.260000228881836 +SCHW,2003-12-09,11.119999885559082 +SCHW,2003-12-10,10.920000076293945 +SCHW,2003-12-11,11.0600004196167 +SCHW,2003-12-12,11.15999984741211 +SCHW,2003-12-15,10.899999618530273 +SCHW,2003-12-16,11.100000381469727 +SCHW,2003-12-17,11.079999923706055 +SCHW,2003-12-18,11.300000190734863 +SCHW,2003-12-19,11.25 +SCHW,2003-12-22,11.539999961853027 +SCHW,2003-12-23,11.609999656677246 +SCHW,2003-12-24,11.479999542236328 +SCHW,2003-12-26,11.420000076293945 +SCHW,2003-12-29,11.539999961853027 +SCHW,2003-12-30,11.75 +SCHW,2003-12-31,11.84000015258789 +SCHW,2004-01-02,11.680000305175781 +SCHW,2004-01-05,12.050000190734863 +SCHW,2004-01-06,12.319999694824219 +SCHW,2004-01-07,12.59000015258789 +SCHW,2004-01-08,12.65999984741211 +SCHW,2004-01-09,12.270000457763672 +SCHW,2004-01-12,12.720000267028809 +SCHW,2004-01-13,12.520000457763672 +SCHW,2004-01-14,12.9399995803833 +SCHW,2004-01-15,13.229999542236328 +SCHW,2004-01-16,13.380000114440918 +SCHW,2004-01-20,13.760000228881836 +SCHW,2004-01-21,13.75 +SCHW,2004-01-22,13.15999984741211 +SCHW,2004-01-23,13.279999732971191 +SCHW,2004-01-26,13.149999618530273 +SCHW,2004-01-27,12.970000267028809 +SCHW,2004-01-28,12.539999961853027 +SCHW,2004-01-29,12.600000381469727 +SCHW,2004-01-30,12.59000015258789 +SCHW,2004-02-02,12.5 +SCHW,2004-02-03,12.239999771118164 +SCHW,2004-02-04,12.100000381469727 +SCHW,2004-02-05,12.180000305175781 +SCHW,2004-02-06,12.489999771118164 +SCHW,2004-02-09,12.420000076293945 +SCHW,2004-02-10,12.329999923706055 +SCHW,2004-02-11,12.800000190734863 +SCHW,2004-02-12,12.640000343322754 +SCHW,2004-02-13,12.600000381469727 +SCHW,2004-02-17,12.9399995803833 +SCHW,2004-02-18,13.0 +SCHW,2004-02-19,12.729999542236328 +SCHW,2004-02-20,12.59000015258789 +SCHW,2004-02-23,12.199999809265137 +SCHW,2004-02-24,12.069999694824219 +SCHW,2004-02-25,12.199999809265137 +SCHW,2004-02-26,12.119999885559082 +SCHW,2004-02-27,12.239999771118164 +SCHW,2004-03-01,12.319999694824219 +SCHW,2004-03-02,12.229999542236328 +SCHW,2004-03-03,12.09000015258789 +SCHW,2004-03-04,12.180000305175781 +SCHW,2004-03-05,12.15999984741211 +SCHW,2004-03-08,11.920000076293945 +SCHW,2004-03-09,11.489999771118164 +SCHW,2004-03-10,11.4399995803833 +SCHW,2004-03-11,11.130000114440918 +SCHW,2004-03-12,11.390000343322754 +SCHW,2004-03-15,11.09000015258789 +SCHW,2004-03-16,11.020000457763672 +SCHW,2004-03-17,11.520000457763672 +SCHW,2004-03-18,11.4399995803833 +SCHW,2004-03-19,11.3100004196167 +SCHW,2004-03-22,10.930000305175781 +SCHW,2004-03-23,10.84000015258789 +SCHW,2004-03-24,10.739999771118164 +SCHW,2004-03-25,11.0600004196167 +SCHW,2004-03-26,11.260000228881836 +SCHW,2004-03-29,11.5600004196167 +SCHW,2004-03-30,11.569999694824219 +SCHW,2004-03-31,11.609999656677246 +SCHW,2004-04-01,11.829999923706055 +SCHW,2004-04-02,11.930000305175781 +SCHW,2004-04-05,11.550000190734863 +SCHW,2004-04-06,11.390000343322754 +SCHW,2004-04-07,11.279999732971191 +SCHW,2004-04-08,11.220000267028809 +SCHW,2004-04-12,11.40999984741211 +SCHW,2004-04-13,11.039999961853027 +SCHW,2004-04-14,10.770000457763672 +SCHW,2004-04-15,10.600000381469727 +SCHW,2004-04-16,10.989999771118164 +SCHW,2004-04-19,10.859999656677246 +SCHW,2004-04-20,10.510000228881836 +SCHW,2004-04-21,10.609999656677246 +SCHW,2004-04-22,11.0 +SCHW,2004-04-23,10.960000038146973 +SCHW,2004-04-26,10.880000114440918 +SCHW,2004-04-27,10.800000190734863 +SCHW,2004-04-28,10.569999694824219 +SCHW,2004-04-29,10.470000267028809 +SCHW,2004-04-30,10.289999961853027 +SCHW,2004-05-03,10.40999984741211 +SCHW,2004-05-04,10.489999771118164 +SCHW,2004-05-05,10.350000381469727 +SCHW,2004-05-06,10.1899995803833 +SCHW,2004-05-07,9.930000305175781 +SCHW,2004-05-10,9.789999961853027 +SCHW,2004-05-11,10.119999885559082 +SCHW,2004-05-12,10.140000343322754 +SCHW,2004-05-13,9.970000267028809 +SCHW,2004-05-14,9.6899995803833 +SCHW,2004-05-17,9.5 +SCHW,2004-05-18,9.59000015258789 +SCHW,2004-05-19,9.609999656677246 +SCHW,2004-05-20,9.579999923706055 +SCHW,2004-05-21,9.539999961853027 +SCHW,2004-05-24,9.550000190734863 +SCHW,2004-05-25,9.270000457763672 +SCHW,2004-05-26,9.59000015258789 +SCHW,2004-05-27,9.739999771118164 +SCHW,2004-05-28,9.800000190734863 +SCHW,2004-06-01,9.449999809265137 +SCHW,2004-06-02,9.199999809265137 +SCHW,2004-06-03,9.1899995803833 +SCHW,2004-06-04,9.319999694824219 +SCHW,2004-06-07,9.470000267028809 +SCHW,2004-06-08,9.5 +SCHW,2004-06-09,9.3100004196167 +SCHW,2004-06-10,9.319999694824219 +SCHW,2004-06-14,9.050000190734863 +SCHW,2004-06-15,9.130000114440918 +SCHW,2004-06-16,9.15999984741211 +SCHW,2004-06-17,9.119999885559082 +SCHW,2004-06-18,9.260000228881836 +SCHW,2004-06-21,9.220000267028809 +SCHW,2004-06-22,9.449999809265137 +SCHW,2004-06-23,9.489999771118164 +SCHW,2004-06-24,9.989999771118164 +SCHW,2004-06-25,9.800000190734863 +SCHW,2004-06-28,9.739999771118164 +SCHW,2004-06-29,9.640000343322754 +SCHW,2004-06-30,9.609999656677246 +SCHW,2004-07-01,9.390000343322754 +SCHW,2004-07-02,9.359999656677246 +SCHW,2004-07-06,9.140000343322754 +SCHW,2004-07-07,8.9399995803833 +SCHW,2004-07-08,8.899999618530273 +SCHW,2004-07-09,8.789999961853027 +SCHW,2004-07-12,8.729999542236328 +SCHW,2004-07-13,8.649999618530273 +SCHW,2004-07-14,8.5 +SCHW,2004-07-15,8.449999809265137 +SCHW,2004-07-16,8.399999618530273 +SCHW,2004-07-19,8.300000190734863 +SCHW,2004-07-20,8.850000381469727 +SCHW,2004-07-21,8.699999809265137 +SCHW,2004-07-22,8.75 +SCHW,2004-07-23,8.569999694824219 +SCHW,2004-07-26,8.5600004196167 +SCHW,2004-07-27,8.720000267028809 +SCHW,2004-07-28,8.630000114440918 +SCHW,2004-07-29,8.949999809265137 +SCHW,2004-07-30,8.779999732971191 +SCHW,2004-08-02,8.729999542236328 +SCHW,2004-08-03,8.630000114440918 +SCHW,2004-08-04,8.760000228881836 +SCHW,2004-08-05,8.529999732971191 +SCHW,2004-08-06,8.319999694824219 +SCHW,2004-08-09,8.359999656677246 +SCHW,2004-08-10,8.8100004196167 +SCHW,2004-08-11,8.770000457763672 +SCHW,2004-08-12,8.649999618530273 +SCHW,2004-08-13,8.600000381469727 +SCHW,2004-08-16,9.09000015258789 +SCHW,2004-08-17,9.4399995803833 +SCHW,2004-08-18,9.680000305175781 +SCHW,2004-08-19,9.630000114440918 +SCHW,2004-08-20,9.930000305175781 +SCHW,2004-08-23,9.699999809265137 +SCHW,2004-08-24,9.699999809265137 +SCHW,2004-08-25,10.029999732971191 +SCHW,2004-08-26,10.020000457763672 +SCHW,2004-08-27,9.760000228881836 +SCHW,2004-08-30,9.470000267028809 +SCHW,2004-08-31,9.449999809265137 +SCHW,2004-09-01,9.270000457763672 +SCHW,2004-09-02,9.470000267028809 +SCHW,2004-09-03,9.350000381469727 +SCHW,2004-09-07,9.670000076293945 +SCHW,2004-09-08,9.510000228881836 +SCHW,2004-09-09,9.390000343322754 +SCHW,2004-09-10,9.619999885559082 +SCHW,2004-09-13,9.6899995803833 +SCHW,2004-09-14,9.640000343322754 +SCHW,2004-09-15,9.510000228881836 +SCHW,2004-09-16,9.520000457763672 +SCHW,2004-09-17,9.239999771118164 +SCHW,2004-09-20,9.149999618530273 +SCHW,2004-09-21,9.300000190734863 +SCHW,2004-09-22,8.949999809265137 +SCHW,2004-09-23,9.020000457763672 +SCHW,2004-09-24,9.100000381469727 +SCHW,2004-09-27,8.850000381469727 +SCHW,2004-09-28,8.930000305175781 +SCHW,2004-09-29,9.109999656677246 +SCHW,2004-09-30,9.1899995803833 +SCHW,2004-10-01,9.220000267028809 +SCHW,2004-10-04,9.069999694824219 +SCHW,2004-10-05,8.960000038146973 +SCHW,2004-10-06,8.949999809265137 +SCHW,2004-10-07,8.850000381469727 +SCHW,2004-10-08,8.699999809265137 +SCHW,2004-10-11,8.6899995803833 +SCHW,2004-10-12,8.720000267028809 +SCHW,2004-10-13,8.649999618530273 +SCHW,2004-10-14,8.470000267028809 +SCHW,2004-10-15,8.970000267028809 +SCHW,2004-10-18,8.880000114440918 +SCHW,2004-10-19,8.949999809265137 +SCHW,2004-10-20,8.899999618530273 +SCHW,2004-10-21,8.989999771118164 +SCHW,2004-10-22,8.8100004196167 +SCHW,2004-10-25,8.779999732971191 +SCHW,2004-10-26,8.859999656677246 +SCHW,2004-10-27,9.170000076293945 +SCHW,2004-10-28,9.180000305175781 +SCHW,2004-10-29,9.149999618530273 +SCHW,2004-11-01,9.279999732971191 +SCHW,2004-11-02,9.460000038146973 +SCHW,2004-11-03,9.5 +SCHW,2004-11-04,9.619999885559082 +SCHW,2004-11-05,9.720000267028809 +SCHW,2004-11-08,9.630000114440918 +SCHW,2004-11-09,9.75 +SCHW,2004-11-10,9.979999542236328 +SCHW,2004-11-11,10.119999885559082 +SCHW,2004-11-12,10.430000305175781 +SCHW,2004-11-15,10.550000190734863 +SCHW,2004-11-16,10.449999809265137 +SCHW,2004-11-17,10.5600004196167 +SCHW,2004-11-18,10.609999656677246 +SCHW,2004-11-19,10.289999961853027 +SCHW,2004-11-22,10.279999732971191 +SCHW,2004-11-23,10.670000076293945 +SCHW,2004-11-24,10.9399995803833 +SCHW,2004-11-26,10.90999984741211 +SCHW,2004-11-29,10.949999809265137 +SCHW,2004-11-30,10.789999961853027 +SCHW,2004-12-01,11.119999885559082 +SCHW,2004-12-02,10.960000038146973 +SCHW,2004-12-03,10.899999618530273 +SCHW,2004-12-06,10.819999694824219 +SCHW,2004-12-07,10.819999694824219 +SCHW,2004-12-08,10.770000457763672 +SCHW,2004-12-09,10.979999542236328 +SCHW,2004-12-10,11.260000228881836 +SCHW,2004-12-13,11.5 +SCHW,2004-12-14,11.720000267028809 +SCHW,2004-12-15,11.850000381469727 +SCHW,2004-12-16,11.930000305175781 +SCHW,2004-12-17,11.75 +SCHW,2004-12-20,11.710000038146973 +SCHW,2004-12-21,12.029999732971191 +SCHW,2004-12-22,12.010000228881836 +SCHW,2004-12-23,11.949999809265137 +SCHW,2004-12-27,12.010000228881836 +SCHW,2004-12-28,11.970000267028809 +SCHW,2004-12-29,11.8100004196167 +SCHW,2004-12-30,11.800000190734863 +SCHW,2004-12-31,11.960000038146973 +SCHW,2005-01-03,11.65999984741211 +SCHW,2005-01-04,11.390000343322754 +SCHW,2005-01-05,11.319999694824219 +SCHW,2005-01-06,11.510000228881836 +SCHW,2005-01-07,11.470000267028809 +SCHW,2005-01-10,11.539999961853027 +SCHW,2005-01-11,11.199999809265137 +SCHW,2005-01-12,11.229999542236328 +SCHW,2005-01-13,10.979999542236328 +SCHW,2005-01-14,11.119999885559082 +SCHW,2005-01-18,11.390000343322754 +SCHW,2005-01-19,11.239999771118164 +SCHW,2005-01-20,11.180000305175781 +SCHW,2005-01-21,10.949999809265137 +SCHW,2005-01-24,11.050000190734863 +SCHW,2005-01-25,11.170000076293945 +SCHW,2005-01-26,11.300000190734863 +SCHW,2005-01-27,11.289999961853027 +SCHW,2005-01-28,11.100000381469727 +SCHW,2005-01-31,11.239999771118164 +SCHW,2005-02-01,11.15999984741211 +SCHW,2005-02-02,11.09000015258789 +SCHW,2005-02-03,10.699999809265137 +SCHW,2005-02-04,10.380000114440918 +SCHW,2005-02-07,10.460000038146973 +SCHW,2005-02-08,10.5 +SCHW,2005-02-09,10.5 +SCHW,2005-02-10,10.399999618530273 +SCHW,2005-02-11,10.770000457763672 +SCHW,2005-02-14,10.970000267028809 +SCHW,2005-02-15,10.949999809265137 +SCHW,2005-02-16,10.890000343322754 +SCHW,2005-02-17,10.869999885559082 +SCHW,2005-02-18,10.729999542236328 +SCHW,2005-02-22,10.619999885559082 +SCHW,2005-02-23,10.550000190734863 +SCHW,2005-02-24,10.609999656677246 +SCHW,2005-02-25,10.720000267028809 +SCHW,2005-02-28,10.5 +SCHW,2005-03-01,10.680000305175781 +SCHW,2005-03-02,10.930000305175781 +SCHW,2005-03-03,10.8100004196167 +SCHW,2005-03-04,10.930000305175781 +SCHW,2005-03-07,11.09000015258789 +SCHW,2005-03-08,10.960000038146973 +SCHW,2005-03-09,10.979999542236328 +SCHW,2005-03-10,11.010000228881836 +SCHW,2005-03-11,10.899999618530273 +SCHW,2005-03-14,10.84000015258789 +SCHW,2005-03-15,10.65999984741211 +SCHW,2005-03-16,10.739999771118164 +SCHW,2005-03-17,10.739999771118164 +SCHW,2005-03-18,10.460000038146973 +SCHW,2005-03-21,10.380000114440918 +SCHW,2005-03-22,10.180000305175781 +SCHW,2005-03-23,10.130000114440918 +SCHW,2005-03-24,10.010000228881836 +SCHW,2005-03-28,10.229999542236328 +SCHW,2005-03-29,10.130000114440918 +SCHW,2005-03-30,10.470000267028809 +SCHW,2005-03-31,10.510000228881836 +SCHW,2005-04-01,10.449999809265137 +SCHW,2005-04-04,10.470000267028809 +SCHW,2005-04-05,10.670000076293945 +SCHW,2005-04-06,10.699999809265137 +SCHW,2005-04-07,10.710000038146973 +SCHW,2005-04-08,10.59000015258789 +SCHW,2005-04-11,10.609999656677246 +SCHW,2005-04-12,10.699999809265137 +SCHW,2005-04-13,10.420000076293945 +SCHW,2005-04-14,10.220000267028809 +SCHW,2005-04-15,10.119999885559082 +SCHW,2005-04-18,10.15999984741211 +SCHW,2005-04-19,10.350000381469727 +SCHW,2005-04-20,9.869999885559082 +SCHW,2005-04-21,10.010000228881836 +SCHW,2005-04-22,9.899999618530273 +SCHW,2005-04-25,10.140000343322754 +SCHW,2005-04-26,10.140000343322754 +SCHW,2005-04-27,10.34000015258789 +SCHW,2005-04-28,10.029999732971191 +SCHW,2005-04-29,10.350000381469727 +SCHW,2005-05-02,10.100000381469727 +SCHW,2005-05-03,10.079999923706055 +SCHW,2005-05-04,10.329999923706055 +SCHW,2005-05-05,10.5 +SCHW,2005-05-06,10.329999923706055 +SCHW,2005-05-09,10.739999771118164 +SCHW,2005-05-10,10.760000228881836 +SCHW,2005-05-11,11.050000190734863 +SCHW,2005-05-12,10.960000038146973 +SCHW,2005-05-13,10.899999618530273 +SCHW,2005-05-16,11.109999656677246 +SCHW,2005-05-17,11.210000038146973 +SCHW,2005-05-18,11.65999984741211 +SCHW,2005-05-19,11.579999923706055 +SCHW,2005-05-20,11.539999961853027 +SCHW,2005-05-23,11.579999923706055 +SCHW,2005-05-24,11.430000305175781 +SCHW,2005-05-25,11.210000038146973 +SCHW,2005-05-26,11.3100004196167 +SCHW,2005-05-27,11.329999923706055 +SCHW,2005-05-31,11.34000015258789 +SCHW,2005-06-01,11.470000267028809 +SCHW,2005-06-02,11.710000038146973 +SCHW,2005-06-03,11.680000305175781 +SCHW,2005-06-06,11.710000038146973 +SCHW,2005-06-07,11.800000190734863 +SCHW,2005-06-08,11.710000038146973 +SCHW,2005-06-09,11.829999923706055 +SCHW,2005-06-10,11.720000267028809 +SCHW,2005-06-13,11.800000190734863 +SCHW,2005-06-14,11.569999694824219 +SCHW,2005-06-15,11.489999771118164 +SCHW,2005-06-16,11.569999694824219 +SCHW,2005-06-17,11.729999542236328 +SCHW,2005-06-20,11.619999885559082 +SCHW,2005-06-21,11.569999694824219 +SCHW,2005-06-22,11.720000267028809 +SCHW,2005-06-23,11.739999771118164 +SCHW,2005-06-24,11.600000381469727 +SCHW,2005-06-27,11.40999984741211 +SCHW,2005-06-28,11.489999771118164 +SCHW,2005-06-29,11.390000343322754 +SCHW,2005-06-30,11.279999732971191 +SCHW,2005-07-01,11.329999923706055 +SCHW,2005-07-05,11.4399995803833 +SCHW,2005-07-06,11.979999542236328 +SCHW,2005-07-07,12.680000305175781 +SCHW,2005-07-08,12.5 +SCHW,2005-07-11,12.550000190734863 +SCHW,2005-07-12,12.479999542236328 +SCHW,2005-07-13,12.609999656677246 +SCHW,2005-07-14,12.75 +SCHW,2005-07-15,12.739999771118164 +SCHW,2005-07-18,13.369999885559082 +SCHW,2005-07-19,13.760000228881836 +SCHW,2005-07-20,13.829999923706055 +SCHW,2005-07-21,13.649999618530273 +SCHW,2005-07-22,13.8100004196167 +SCHW,2005-07-25,13.600000381469727 +SCHW,2005-07-26,13.710000038146973 +SCHW,2005-07-27,13.630000114440918 +SCHW,2005-07-28,13.90999984741211 +SCHW,2005-07-29,13.699999809265137 +SCHW,2005-08-01,13.899999618530273 +SCHW,2005-08-02,13.90999984741211 +SCHW,2005-08-03,13.75 +SCHW,2005-08-04,13.550000190734863 +SCHW,2005-08-05,13.279999732971191 +SCHW,2005-08-08,13.619999885559082 +SCHW,2005-08-09,13.9399995803833 +SCHW,2005-08-10,13.970000267028809 +SCHW,2005-08-11,13.75 +SCHW,2005-08-12,13.859999656677246 +SCHW,2005-08-15,13.789999961853027 +SCHW,2005-08-16,13.899999618530273 +SCHW,2005-08-17,14.069999694824219 +SCHW,2005-08-18,14.100000381469727 +SCHW,2005-08-19,14.130000114440918 +SCHW,2005-08-22,14.069999694824219 +SCHW,2005-08-23,13.9399995803833 +SCHW,2005-08-24,13.670000076293945 +SCHW,2005-08-25,13.609999656677246 +SCHW,2005-08-26,13.470000267028809 +SCHW,2005-08-29,13.3100004196167 +SCHW,2005-08-30,13.3100004196167 +SCHW,2005-08-31,13.529999732971191 +SCHW,2005-09-01,13.5 +SCHW,2005-09-02,13.40999984741211 +SCHW,2005-09-06,13.649999618530273 +SCHW,2005-09-07,13.65999984741211 +SCHW,2005-09-08,13.510000228881836 +SCHW,2005-09-09,13.699999809265137 +SCHW,2005-09-12,13.979999542236328 +SCHW,2005-09-13,14.460000038146973 +SCHW,2005-09-14,14.5 +SCHW,2005-09-15,14.319999694824219 +SCHW,2005-09-16,14.350000381469727 +SCHW,2005-09-19,14.279999732971191 +SCHW,2005-09-20,14.210000038146973 +SCHW,2005-09-21,14.020000457763672 +SCHW,2005-09-22,14.050000190734863 +SCHW,2005-09-23,14.149999618530273 +SCHW,2005-09-26,14.100000381469727 +SCHW,2005-09-27,14.039999961853027 +SCHW,2005-09-28,14.100000381469727 +SCHW,2005-09-29,14.25 +SCHW,2005-09-30,14.430000305175781 +SCHW,2005-10-03,14.4399995803833 +SCHW,2005-10-04,14.130000114440918 +SCHW,2005-10-05,13.960000038146973 +SCHW,2005-10-06,13.760000228881836 +SCHW,2005-10-07,13.970000267028809 +SCHW,2005-10-10,13.649999618530273 +SCHW,2005-10-11,13.399999618530273 +SCHW,2005-10-12,13.039999961853027 +SCHW,2005-10-13,13.140000343322754 +SCHW,2005-10-14,13.130000114440918 +SCHW,2005-10-17,13.34000015258789 +SCHW,2005-10-18,13.210000038146973 +SCHW,2005-10-19,13.600000381469727 +SCHW,2005-10-20,13.789999961853027 +SCHW,2005-10-21,13.779999732971191 +SCHW,2005-10-24,14.319999694824219 +SCHW,2005-10-25,14.3100004196167 +SCHW,2005-10-26,14.470000267028809 +SCHW,2005-10-27,14.399999618530273 +SCHW,2005-10-28,14.600000381469727 +SCHW,2005-10-31,15.199999809265137 +SCHW,2005-11-01,15.119999885559082 +SCHW,2005-11-02,15.319999694824219 +SCHW,2005-11-03,15.25 +SCHW,2005-11-04,15.119999885559082 +SCHW,2005-11-07,15.170000076293945 +SCHW,2005-11-08,15.199999809265137 +SCHW,2005-11-09,15.319999694824219 +SCHW,2005-11-10,15.890000343322754 +SCHW,2005-11-11,16.0 +SCHW,2005-11-14,16.0 +SCHW,2005-11-15,15.4399995803833 +SCHW,2005-11-16,14.890000343322754 +SCHW,2005-11-17,15.100000381469727 +SCHW,2005-11-18,14.960000038146973 +SCHW,2005-11-21,15.170000076293945 +SCHW,2005-11-22,15.100000381469727 +SCHW,2005-11-23,15.359999656677246 +SCHW,2005-11-25,15.380000114440918 +SCHW,2005-11-28,15.319999694824219 +SCHW,2005-11-29,15.239999771118164 +SCHW,2005-11-30,15.25 +SCHW,2005-12-01,15.430000305175781 +SCHW,2005-12-02,15.609999656677246 +SCHW,2005-12-05,15.569999694824219 +SCHW,2005-12-06,15.40999984741211 +SCHW,2005-12-07,15.130000114440918 +SCHW,2005-12-08,14.979999542236328 +SCHW,2005-12-09,14.960000038146973 +SCHW,2005-12-12,14.880000114440918 +SCHW,2005-12-13,15.100000381469727 +SCHW,2005-12-14,15.460000038146973 +SCHW,2005-12-15,15.270000457763672 +SCHW,2005-12-16,15.09000015258789 +SCHW,2005-12-19,14.680000305175781 +SCHW,2005-12-20,15.0 +SCHW,2005-12-21,14.770000457763672 +SCHW,2005-12-22,15.050000190734863 +SCHW,2005-12-23,15.0 +SCHW,2005-12-27,14.710000038146973 +SCHW,2005-12-28,14.9399995803833 +SCHW,2005-12-29,14.859999656677246 +SCHW,2005-12-30,14.670000076293945 +SCHW,2006-01-03,14.960000038146973 +SCHW,2006-01-04,15.6899995803833 +SCHW,2006-01-05,15.8100004196167 +SCHW,2006-01-06,16.040000915527344 +SCHW,2006-01-09,16.200000762939453 +SCHW,2006-01-10,15.670000076293945 +SCHW,2006-01-11,15.59000015258789 +SCHW,2006-01-12,15.4399995803833 +SCHW,2006-01-13,15.220000267028809 +SCHW,2006-01-17,14.979999542236328 +SCHW,2006-01-18,14.619999885559082 +SCHW,2006-01-19,14.979999542236328 +SCHW,2006-01-20,14.489999771118164 +SCHW,2006-01-23,14.770000457763672 +SCHW,2006-01-24,14.75 +SCHW,2006-01-25,14.649999618530273 +SCHW,2006-01-26,15.180000305175781 +SCHW,2006-01-27,14.869999885559082 +SCHW,2006-01-30,15.029999732971191 +SCHW,2006-01-31,14.789999961853027 +SCHW,2006-02-01,14.739999771118164 +SCHW,2006-02-02,14.430000305175781 +SCHW,2006-02-03,14.600000381469727 +SCHW,2006-02-06,14.670000076293945 +SCHW,2006-02-07,14.479999542236328 +SCHW,2006-02-08,14.739999771118164 +SCHW,2006-02-09,14.619999885559082 +SCHW,2006-02-10,14.550000190734863 +SCHW,2006-02-13,14.4399995803833 +SCHW,2006-02-14,15.289999961853027 +SCHW,2006-02-15,15.75 +SCHW,2006-02-16,16.1299991607666 +SCHW,2006-02-17,16.1200008392334 +SCHW,2006-02-21,16.040000915527344 +SCHW,2006-02-22,16.399999618530273 +SCHW,2006-02-23,16.559999465942383 +SCHW,2006-02-24,16.559999465942383 +SCHW,2006-02-27,16.479999542236328 +SCHW,2006-02-28,16.209999084472656 +SCHW,2006-03-01,16.520000457763672 +SCHW,2006-03-02,16.540000915527344 +SCHW,2006-03-03,16.700000762939453 +SCHW,2006-03-06,16.450000762939453 +SCHW,2006-03-07,16.260000228881836 +SCHW,2006-03-08,16.200000762939453 +SCHW,2006-03-09,16.09000015258789 +SCHW,2006-03-10,16.34000015258789 +SCHW,2006-03-13,16.520000457763672 +SCHW,2006-03-14,16.959999084472656 +SCHW,2006-03-15,16.940000534057617 +SCHW,2006-03-16,17.59000015258789 +SCHW,2006-03-17,18.1299991607666 +SCHW,2006-03-20,17.81999969482422 +SCHW,2006-03-21,17.5 +SCHW,2006-03-22,17.520000457763672 +SCHW,2006-03-23,17.329999923706055 +SCHW,2006-03-24,17.389999389648438 +SCHW,2006-03-27,17.420000076293945 +SCHW,2006-03-28,17.280000686645508 +SCHW,2006-03-29,17.639999389648438 +SCHW,2006-03-30,17.469999313354492 +SCHW,2006-03-31,17.209999084472656 +SCHW,2006-04-03,17.40999984741211 +SCHW,2006-04-04,17.709999084472656 +SCHW,2006-04-05,17.540000915527344 +SCHW,2006-04-06,17.8799991607666 +SCHW,2006-04-07,18.0 +SCHW,2006-04-10,18.1200008392334 +SCHW,2006-04-11,17.729999542236328 +SCHW,2006-04-12,17.389999389648438 +SCHW,2006-04-13,17.59000015258789 +SCHW,2006-04-17,17.34000015258789 +SCHW,2006-04-18,17.540000915527344 +SCHW,2006-04-19,17.790000915527344 +SCHW,2006-04-20,17.719999313354492 +SCHW,2006-04-21,17.8700008392334 +SCHW,2006-04-24,17.600000381469727 +SCHW,2006-04-25,17.469999313354492 +SCHW,2006-04-26,17.709999084472656 +SCHW,2006-04-27,18.209999084472656 +SCHW,2006-04-28,17.899999618530273 +SCHW,2006-05-01,17.530000686645508 +SCHW,2006-05-02,17.670000076293945 +SCHW,2006-05-03,17.6299991607666 +SCHW,2006-05-04,17.799999237060547 +SCHW,2006-05-05,18.450000762939453 +SCHW,2006-05-08,18.389999389648438 +SCHW,2006-05-09,18.25 +SCHW,2006-05-10,18.280000686645508 +SCHW,2006-05-11,17.84000015258789 +SCHW,2006-05-12,17.229999542236328 +SCHW,2006-05-15,17.059999465942383 +SCHW,2006-05-16,17.280000686645508 +SCHW,2006-05-17,17.030000686645508 +SCHW,2006-05-18,16.639999389648438 +SCHW,2006-05-19,16.649999618530273 +SCHW,2006-05-22,15.90999984741211 +SCHW,2006-05-23,15.90999984741211 +SCHW,2006-05-24,16.0 +SCHW,2006-05-25,16.459999084472656 +SCHW,2006-05-26,16.850000381469727 +SCHW,2006-05-30,16.43000030517578 +SCHW,2006-05-31,16.65999984741211 +SCHW,2006-06-01,16.790000915527344 +SCHW,2006-06-02,16.969999313354492 +SCHW,2006-06-05,16.270000457763672 +SCHW,2006-06-06,16.079999923706055 +SCHW,2006-06-07,16.18000030517578 +SCHW,2006-06-08,16.1299991607666 +SCHW,2006-06-09,16.15999984741211 +SCHW,2006-06-12,15.5600004196167 +SCHW,2006-06-13,14.579999923706055 +SCHW,2006-06-14,14.550000190734863 +SCHW,2006-06-15,15.729999542236328 +SCHW,2006-06-16,15.520000457763672 +SCHW,2006-06-19,15.289999961853027 +SCHW,2006-06-20,15.420000076293945 +SCHW,2006-06-21,15.59000015258789 +SCHW,2006-06-22,15.4399995803833 +SCHW,2006-06-23,15.34000015258789 +SCHW,2006-06-26,15.369999885559082 +SCHW,2006-06-27,14.90999984741211 +SCHW,2006-06-28,15.140000343322754 +SCHW,2006-06-29,15.8100004196167 +SCHW,2006-06-30,15.979999542236328 +SCHW,2006-07-03,16.200000762939453 +SCHW,2006-07-05,15.869999885559082 +SCHW,2006-07-06,15.84000015258789 +SCHW,2006-07-07,15.279999732971191 +SCHW,2006-07-10,15.199999809265137 +SCHW,2006-07-11,15.390000343322754 +SCHW,2006-07-12,15.0 +SCHW,2006-07-13,14.569999694824219 +SCHW,2006-07-14,14.619999885559082 +SCHW,2006-07-17,14.260000228881836 +SCHW,2006-07-18,14.369999885559082 +SCHW,2006-07-19,14.989999771118164 +SCHW,2006-07-20,14.75 +SCHW,2006-07-21,14.699999809265137 +SCHW,2006-07-24,14.859999656677246 +SCHW,2006-07-25,15.109999656677246 +SCHW,2006-07-26,14.960000038146973 +SCHW,2006-07-27,15.40999984741211 +SCHW,2006-07-28,15.859999656677246 +SCHW,2006-07-31,15.880000114440918 +SCHW,2006-08-01,15.90999984741211 +SCHW,2006-08-02,15.970000267028809 +SCHW,2006-08-03,16.040000915527344 +SCHW,2006-08-04,16.209999084472656 +SCHW,2006-08-07,15.970000267028809 +SCHW,2006-08-08,15.720000267028809 +SCHW,2006-08-09,15.770000457763672 +SCHW,2006-08-10,15.960000038146973 +SCHW,2006-08-11,15.859999656677246 +SCHW,2006-08-14,16.06999969482422 +SCHW,2006-08-15,16.43000030517578 +SCHW,2006-08-16,16.290000915527344 +SCHW,2006-08-17,16.6200008392334 +SCHW,2006-08-18,16.3799991607666 +SCHW,2006-08-21,16.280000686645508 +SCHW,2006-08-22,16.350000381469727 +SCHW,2006-08-23,16.1299991607666 +SCHW,2006-08-24,16.0 +SCHW,2006-08-25,15.979999542236328 +SCHW,2006-08-28,16.06999969482422 +SCHW,2006-08-29,15.920000076293945 +SCHW,2006-08-30,16.25 +SCHW,2006-08-31,16.309999465942383 +SCHW,2006-09-01,16.479999542236328 +SCHW,2006-09-05,16.440000534057617 +SCHW,2006-09-06,16.600000381469727 +SCHW,2006-09-07,16.350000381469727 +SCHW,2006-09-08,16.280000686645508 +SCHW,2006-09-11,16.40999984741211 +SCHW,2006-09-12,16.770000457763672 +SCHW,2006-09-13,16.90999984741211 +SCHW,2006-09-14,17.010000228881836 +SCHW,2006-09-15,17.510000228881836 +SCHW,2006-09-18,17.489999771118164 +SCHW,2006-09-19,17.149999618530273 +SCHW,2006-09-20,17.360000610351562 +SCHW,2006-09-21,17.18000030517578 +SCHW,2006-09-22,17.219999313354492 +SCHW,2006-09-25,17.559999465942383 +SCHW,2006-09-26,17.670000076293945 +SCHW,2006-09-27,17.639999389648438 +SCHW,2006-09-28,17.850000381469727 +SCHW,2006-09-29,17.90999984741211 +SCHW,2006-10-02,17.68000030517578 +SCHW,2006-10-03,17.510000228881836 +SCHW,2006-10-04,18.260000228881836 +SCHW,2006-10-05,18.15999984741211 +SCHW,2006-10-06,18.209999084472656 +SCHW,2006-10-09,18.239999771118164 +SCHW,2006-10-10,18.059999465942383 +SCHW,2006-10-11,17.219999313354492 +SCHW,2006-10-12,17.729999542236328 +SCHW,2006-10-13,17.559999465942383 +SCHW,2006-10-16,17.100000381469727 +SCHW,2006-10-17,16.709999084472656 +SCHW,2006-10-18,16.790000915527344 +SCHW,2006-10-19,16.639999389648438 +SCHW,2006-10-20,16.850000381469727 +SCHW,2006-10-23,17.110000610351562 +SCHW,2006-10-24,16.989999771118164 +SCHW,2006-10-25,17.020000457763672 +SCHW,2006-10-26,17.549999237060547 +SCHW,2006-10-27,17.809999465942383 +SCHW,2006-10-30,18.100000381469727 +SCHW,2006-10-31,18.219999313354492 +SCHW,2006-11-01,17.780000686645508 +SCHW,2006-11-02,18.040000915527344 +SCHW,2006-11-03,18.040000915527344 +SCHW,2006-11-06,19.0 +SCHW,2006-11-07,18.920000076293945 +SCHW,2006-11-08,18.579999923706055 +SCHW,2006-11-09,18.049999237060547 +SCHW,2006-11-10,18.18000030517578 +SCHW,2006-11-13,18.229999542236328 +SCHW,2006-11-14,18.239999771118164 +SCHW,2006-11-15,18.389999389648438 +SCHW,2006-11-16,18.520000457763672 +SCHW,2006-11-17,18.559999465942383 +SCHW,2006-11-20,18.940000534057617 +SCHW,2006-11-21,19.260000228881836 +SCHW,2006-11-22,19.09000015258789 +SCHW,2006-11-24,18.989999771118164 +SCHW,2006-11-27,18.3799991607666 +SCHW,2006-11-28,18.350000381469727 +SCHW,2006-11-29,18.6200008392334 +SCHW,2006-11-30,18.34000015258789 +SCHW,2006-12-01,18.020000457763672 +SCHW,2006-12-04,18.790000915527344 +SCHW,2006-12-05,19.079999923706055 +SCHW,2006-12-06,19.290000915527344 +SCHW,2006-12-07,19.229999542236328 +SCHW,2006-12-08,19.270000457763672 +SCHW,2006-12-11,19.18000030517578 +SCHW,2006-12-12,19.219999313354492 +SCHW,2006-12-13,19.1299991607666 +SCHW,2006-12-14,19.25 +SCHW,2006-12-15,19.329999923706055 +SCHW,2006-12-18,18.920000076293945 +SCHW,2006-12-19,18.860000610351562 +SCHW,2006-12-20,19.110000610351562 +SCHW,2006-12-21,19.1200008392334 +SCHW,2006-12-22,18.950000762939453 +SCHW,2006-12-26,19.030000686645508 +SCHW,2006-12-27,19.200000762939453 +SCHW,2006-12-28,19.360000610351562 +SCHW,2006-12-29,19.34000015258789 +SCHW,2007-01-03,19.760000228881836 +SCHW,2007-01-04,19.610000610351562 +SCHW,2007-01-05,19.200000762939453 +SCHW,2007-01-08,19.440000534057617 +SCHW,2007-01-09,19.75 +SCHW,2007-01-10,19.969999313354492 +SCHW,2007-01-11,20.280000686645508 +SCHW,2007-01-12,20.350000381469727 +SCHW,2007-01-16,20.18000030517578 +SCHW,2007-01-17,19.690000534057617 +SCHW,2007-01-18,19.190000534057617 +SCHW,2007-01-19,19.049999237060547 +SCHW,2007-01-22,18.899999618530273 +SCHW,2007-01-23,18.84000015258789 +SCHW,2007-01-24,18.90999984741211 +SCHW,2007-01-25,18.350000381469727 +SCHW,2007-01-26,18.780000686645508 +SCHW,2007-01-29,18.049999237060547 +SCHW,2007-01-30,18.43000030517578 +SCHW,2007-01-31,18.920000076293945 +SCHW,2007-02-01,19.239999771118164 +SCHW,2007-02-02,19.329999923706055 +SCHW,2007-02-05,19.399999618530273 +SCHW,2007-02-06,19.190000534057617 +SCHW,2007-02-07,19.3700008392334 +SCHW,2007-02-08,19.350000381469727 +SCHW,2007-02-09,18.700000762939453 +SCHW,2007-02-12,18.790000915527344 +SCHW,2007-02-13,18.790000915527344 +SCHW,2007-02-14,19.299999237060547 +SCHW,2007-02-15,19.530000686645508 +SCHW,2007-02-16,19.530000686645508 +SCHW,2007-02-20,19.559999465942383 +SCHW,2007-02-21,19.690000534057617 +SCHW,2007-02-22,19.75 +SCHW,2007-02-23,19.229999542236328 +SCHW,2007-02-26,18.8700008392334 +SCHW,2007-02-27,18.360000610351562 +SCHW,2007-02-28,18.479999542236328 +SCHW,2007-03-01,18.270000457763672 +SCHW,2007-03-02,18.110000610351562 +SCHW,2007-03-05,17.760000228881836 +SCHW,2007-03-06,18.040000915527344 +SCHW,2007-03-07,17.989999771118164 +SCHW,2007-03-08,18.18000030517578 +SCHW,2007-03-09,18.399999618530273 +SCHW,2007-03-12,18.459999084472656 +SCHW,2007-03-13,17.920000076293945 +SCHW,2007-03-14,18.190000534057617 +SCHW,2007-03-15,18.110000610351562 +SCHW,2007-03-16,17.969999313354492 +SCHW,2007-03-19,18.40999984741211 +SCHW,2007-03-20,18.25 +SCHW,2007-03-21,18.700000762939453 +SCHW,2007-03-22,18.600000381469727 +SCHW,2007-03-23,19.0 +SCHW,2007-03-26,18.790000915527344 +SCHW,2007-03-27,18.600000381469727 +SCHW,2007-03-28,18.40999984741211 +SCHW,2007-03-29,18.360000610351562 +SCHW,2007-03-30,18.290000915527344 +SCHW,2007-04-02,18.549999237060547 +SCHW,2007-04-03,19.020000457763672 +SCHW,2007-04-04,19.059999465942383 +SCHW,2007-04-05,19.1299991607666 +SCHW,2007-04-09,19.190000534057617 +SCHW,2007-04-10,19.110000610351562 +SCHW,2007-04-11,18.860000610351562 +SCHW,2007-04-12,18.899999618530273 +SCHW,2007-04-13,19.010000228881836 +SCHW,2007-04-16,19.510000228881836 +SCHW,2007-04-17,19.049999237060547 +SCHW,2007-04-18,19.290000915527344 +SCHW,2007-04-19,19.309999465942383 +SCHW,2007-04-20,19.420000076293945 +SCHW,2007-04-23,19.520000457763672 +SCHW,2007-04-24,19.149999618530273 +SCHW,2007-04-25,19.43000030517578 +SCHW,2007-04-26,19.729999542236328 +SCHW,2007-04-27,19.610000610351562 +SCHW,2007-04-30,19.1200008392334 +SCHW,2007-05-01,19.1299991607666 +SCHW,2007-05-02,19.389999389648438 +SCHW,2007-05-03,19.450000762939453 +SCHW,2007-05-04,19.510000228881836 +SCHW,2007-05-07,19.3799991607666 +SCHW,2007-05-08,19.3799991607666 +SCHW,2007-05-09,19.450000762939453 +SCHW,2007-05-10,18.93000030517578 +SCHW,2007-05-11,19.420000076293945 +SCHW,2007-05-14,19.420000076293945 +SCHW,2007-05-15,19.6200008392334 +SCHW,2007-05-16,19.81999969482422 +SCHW,2007-05-17,19.729999542236328 +SCHW,2007-05-18,20.969999313354492 +SCHW,2007-05-21,21.1200008392334 +SCHW,2007-05-22,20.969999313354492 +SCHW,2007-05-23,21.1299991607666 +SCHW,2007-05-24,21.049999237060547 +SCHW,2007-05-25,21.09000015258789 +SCHW,2007-05-29,21.360000610351562 +SCHW,2007-05-30,22.079999923706055 +SCHW,2007-05-31,22.469999313354492 +SCHW,2007-06-01,22.690000534057617 +SCHW,2007-06-04,22.479999542236328 +SCHW,2007-06-05,22.049999237060547 +SCHW,2007-06-06,21.799999237060547 +SCHW,2007-06-07,21.219999313354492 +SCHW,2007-06-08,21.729999542236328 +SCHW,2007-06-11,21.760000228881836 +SCHW,2007-06-12,21.270000457763672 +SCHW,2007-06-13,21.56999969482422 +SCHW,2007-06-14,21.3700008392334 +SCHW,2007-06-15,21.799999237060547 +SCHW,2007-06-18,21.790000915527344 +SCHW,2007-06-19,21.600000381469727 +SCHW,2007-06-20,21.049999237060547 +SCHW,2007-06-21,21.360000610351562 +SCHW,2007-06-22,20.649999618530273 +SCHW,2007-06-25,20.559999465942383 +SCHW,2007-06-26,20.459999084472656 +SCHW,2007-06-27,20.65999984741211 +SCHW,2007-06-28,20.56999969482422 +SCHW,2007-06-29,20.520000457763672 +SCHW,2007-07-02,22.0 +SCHW,2007-07-03,22.100000381469727 +SCHW,2007-07-05,22.079999923706055 +SCHW,2007-07-06,22.059999465942383 +SCHW,2007-07-09,21.940000534057617 +SCHW,2007-07-10,21.3700008392334 +SCHW,2007-07-11,21.709999084472656 +SCHW,2007-07-12,22.479999542236328 +SCHW,2007-07-13,22.219999313354492 +SCHW,2007-07-16,22.25 +SCHW,2007-07-17,22.25 +SCHW,2007-07-18,21.809999465942383 +SCHW,2007-07-19,21.450000762939453 +SCHW,2007-07-20,20.030000686645508 +SCHW,2007-07-23,20.280000686645508 +SCHW,2007-07-24,19.729999542236328 +SCHW,2007-07-25,19.729999542236328 +SCHW,2007-07-26,19.25 +SCHW,2007-07-27,19.610000610351562 +SCHW,2007-07-30,20.1299991607666 +SCHW,2007-07-31,20.1299991607666 +SCHW,2007-08-01,19.510000228881836 +SCHW,2007-08-02,19.540000915527344 +SCHW,2007-08-03,18.649999618530273 +SCHW,2007-08-06,19.149999618530273 +SCHW,2007-08-07,18.899999618530273 +SCHW,2007-08-08,19.6299991607666 +SCHW,2007-08-09,18.950000762939453 +SCHW,2007-08-10,18.549999237060547 +SCHW,2007-08-13,18.350000381469727 +SCHW,2007-08-14,17.899999618530273 +SCHW,2007-08-15,18.040000915527344 +SCHW,2007-08-16,18.950000762939453 +SCHW,2007-08-17,19.65999984741211 +SCHW,2007-08-20,19.3700008392334 +SCHW,2007-08-21,19.260000228881836 +SCHW,2007-08-22,19.899999618530273 +SCHW,2007-08-23,19.639999389648438 +SCHW,2007-08-24,19.950000762939453 +SCHW,2007-08-27,19.959999084472656 +SCHW,2007-08-28,19.06999969482422 +SCHW,2007-08-29,19.510000228881836 +SCHW,2007-08-30,19.420000076293945 +SCHW,2007-08-31,19.799999237060547 +SCHW,2007-09-04,19.8799991607666 +SCHW,2007-09-05,19.469999313354492 +SCHW,2007-09-06,19.540000915527344 +SCHW,2007-09-07,18.979999542236328 +SCHW,2007-09-10,18.90999984741211 +SCHW,2007-09-11,19.25 +SCHW,2007-09-12,19.25 +SCHW,2007-09-13,19.809999465942383 +SCHW,2007-09-14,19.950000762939453 +SCHW,2007-09-17,20.040000915527344 +SCHW,2007-09-18,21.3700008392334 +SCHW,2007-09-19,21.3700008392334 +SCHW,2007-09-20,21.049999237060547 +SCHW,2007-09-21,20.8700008392334 +SCHW,2007-09-24,20.610000610351562 +SCHW,2007-09-25,21.09000015258789 +SCHW,2007-09-26,21.68000030517578 +SCHW,2007-09-27,21.899999618530273 +SCHW,2007-09-28,21.600000381469727 +SCHW,2007-10-01,22.40999984741211 +SCHW,2007-10-02,22.469999313354492 +SCHW,2007-10-03,22.40999984741211 +SCHW,2007-10-04,22.639999389648438 +SCHW,2007-10-05,22.829999923706055 +SCHW,2007-10-08,22.90999984741211 +SCHW,2007-10-09,23.010000228881836 +SCHW,2007-10-10,22.68000030517578 +SCHW,2007-10-11,22.299999237060547 +SCHW,2007-10-12,22.68000030517578 +SCHW,2007-10-15,22.360000610351562 +SCHW,2007-10-16,22.450000762939453 +SCHW,2007-10-17,22.43000030517578 +SCHW,2007-10-18,22.469999313354492 +SCHW,2007-10-19,21.600000381469727 +SCHW,2007-10-22,22.110000610351562 +SCHW,2007-10-23,22.399999618530273 +SCHW,2007-10-24,22.360000610351562 +SCHW,2007-10-25,22.639999389648438 +SCHW,2007-10-26,22.75 +SCHW,2007-10-29,23.31999969482422 +SCHW,2007-10-30,22.979999542236328 +SCHW,2007-10-31,23.239999771118164 +SCHW,2007-11-01,22.649999618530273 +SCHW,2007-11-02,22.809999465942383 +SCHW,2007-11-05,22.3700008392334 +SCHW,2007-11-06,23.030000686645508 +SCHW,2007-11-07,21.950000762939453 +SCHW,2007-11-08,22.360000610351562 +SCHW,2007-11-09,22.229999542236328 +SCHW,2007-11-12,22.809999465942383 +SCHW,2007-11-13,23.3799991607666 +SCHW,2007-11-14,23.959999084472656 +SCHW,2007-11-15,23.889999389648438 +SCHW,2007-11-16,23.579999923706055 +SCHW,2007-11-19,22.93000030517578 +SCHW,2007-11-20,23.049999237060547 +SCHW,2007-11-21,22.809999465942383 +SCHW,2007-11-23,23.559999465942383 +SCHW,2007-11-26,22.540000915527344 +SCHW,2007-11-27,22.860000610351562 +SCHW,2007-11-28,24.350000381469727 +SCHW,2007-11-29,24.690000534057617 +SCHW,2007-11-30,24.309999465942383 +SCHW,2007-12-03,24.06999969482422 +SCHW,2007-12-04,23.6299991607666 +SCHW,2007-12-05,23.56999969482422 +SCHW,2007-12-06,23.979999542236328 +SCHW,2007-12-07,24.530000686645508 +SCHW,2007-12-10,24.709999084472656 +SCHW,2007-12-11,23.84000015258789 +SCHW,2007-12-12,24.06999969482422 +SCHW,2007-12-13,24.170000076293945 +SCHW,2007-12-14,24.25 +SCHW,2007-12-17,24.139999389648438 +SCHW,2007-12-18,23.610000610351562 +SCHW,2007-12-19,24.190000534057617 +SCHW,2007-12-20,23.979999542236328 +SCHW,2007-12-21,24.8799991607666 +SCHW,2007-12-24,25.290000915527344 +SCHW,2007-12-26,25.260000228881836 +SCHW,2007-12-27,24.899999618530273 +SCHW,2007-12-28,25.1200008392334 +SCHW,2007-12-31,25.549999237060547 +SCHW,2008-01-02,24.579999923706055 +SCHW,2008-01-03,24.780000686645508 +SCHW,2008-01-04,23.950000762939453 +SCHW,2008-01-07,24.440000534057617 +SCHW,2008-01-08,22.719999313354492 +SCHW,2008-01-09,22.700000762939453 +SCHW,2008-01-10,23.760000228881836 +SCHW,2008-01-11,22.549999237060547 +SCHW,2008-01-14,23.18000030517578 +SCHW,2008-01-15,22.459999084472656 +SCHW,2008-01-16,22.809999465942383 +SCHW,2008-01-17,21.950000762939453 +SCHW,2008-01-18,21.950000762939453 +SCHW,2008-01-22,21.59000015258789 +SCHW,2008-01-23,22.530000686645508 +SCHW,2008-01-24,22.280000686645508 +SCHW,2008-01-25,21.209999084472656 +SCHW,2008-01-28,21.59000015258789 +SCHW,2008-01-29,21.31999969482422 +SCHW,2008-01-30,21.479999542236328 +SCHW,2008-01-31,22.299999237060547 +SCHW,2008-02-01,22.040000915527344 +SCHW,2008-02-04,21.780000686645508 +SCHW,2008-02-05,20.280000686645508 +SCHW,2008-02-06,20.18000030517578 +SCHW,2008-02-07,20.40999984741211 +SCHW,2008-02-08,19.760000228881836 +SCHW,2008-02-11,20.309999465942383 +SCHW,2008-02-12,20.010000228881836 +SCHW,2008-02-13,20.360000610351562 +SCHW,2008-02-14,20.170000076293945 +SCHW,2008-02-15,20.350000381469727 +SCHW,2008-02-19,19.389999389648438 +SCHW,2008-02-20,19.549999237060547 +SCHW,2008-02-21,19.920000076293945 +SCHW,2008-02-22,20.049999237060547 +SCHW,2008-02-25,20.549999237060547 +SCHW,2008-02-26,20.520000457763672 +SCHW,2008-02-27,20.690000534057617 +SCHW,2008-02-28,20.209999084472656 +SCHW,2008-02-29,19.610000610351562 +SCHW,2008-03-03,19.299999237060547 +SCHW,2008-03-04,19.559999465942383 +SCHW,2008-03-05,19.799999237060547 +SCHW,2008-03-06,18.959999084472656 +SCHW,2008-03-07,19.040000915527344 +SCHW,2008-03-10,18.6200008392334 +SCHW,2008-03-11,20.489999771118164 +SCHW,2008-03-12,19.969999313354492 +SCHW,2008-03-13,20.5 +SCHW,2008-03-14,19.790000915527344 +SCHW,2008-03-17,18.770000457763672 +SCHW,2008-03-18,19.25 +SCHW,2008-03-19,18.290000915527344 +SCHW,2008-03-20,19.459999084472656 +SCHW,2008-03-24,19.760000228881836 +SCHW,2008-03-25,20.15999984741211 +SCHW,2008-03-26,19.450000762939453 +SCHW,2008-03-27,18.43000030517578 +SCHW,2008-03-28,18.040000915527344 +SCHW,2008-03-31,18.829999923706055 +SCHW,2008-04-01,19.899999618530273 +SCHW,2008-04-02,19.850000381469727 +SCHW,2008-04-03,19.809999465942383 +SCHW,2008-04-04,19.040000915527344 +SCHW,2008-04-07,19.420000076293945 +SCHW,2008-04-08,19.440000534057617 +SCHW,2008-04-09,19.010000228881836 +SCHW,2008-04-10,18.860000610351562 +SCHW,2008-04-11,18.329999923706055 +SCHW,2008-04-14,18.309999465942383 +SCHW,2008-04-15,19.950000762939453 +SCHW,2008-04-16,20.079999923706055 +SCHW,2008-04-17,20.979999542236328 +SCHW,2008-04-18,21.700000762939453 +SCHW,2008-04-21,21.190000534057617 +SCHW,2008-04-22,21.1299991607666 +SCHW,2008-04-23,21.760000228881836 +SCHW,2008-04-24,21.84000015258789 +SCHW,2008-04-25,21.940000534057617 +SCHW,2008-04-28,22.18000030517578 +SCHW,2008-04-29,21.969999313354492 +SCHW,2008-04-30,21.600000381469727 +SCHW,2008-05-01,22.56999969482422 +SCHW,2008-05-02,22.649999618530273 +SCHW,2008-05-05,22.639999389648438 +SCHW,2008-05-06,22.760000228881836 +SCHW,2008-05-07,22.030000686645508 +SCHW,2008-05-08,21.709999084472656 +SCHW,2008-05-09,21.469999313354492 +SCHW,2008-05-12,22.479999542236328 +SCHW,2008-05-13,22.299999237060547 +SCHW,2008-05-14,22.200000762939453 +SCHW,2008-05-15,22.600000381469727 +SCHW,2008-05-16,22.510000228881836 +SCHW,2008-05-19,22.389999389648438 +SCHW,2008-05-20,21.829999923706055 +SCHW,2008-05-21,21.649999618530273 +SCHW,2008-05-22,21.93000030517578 +SCHW,2008-05-23,21.34000015258789 +SCHW,2008-05-27,21.56999969482422 +SCHW,2008-05-28,21.780000686645508 +SCHW,2008-05-29,22.389999389648438 +SCHW,2008-05-30,22.18000030517578 +SCHW,2008-06-02,21.709999084472656 +SCHW,2008-06-03,21.90999984741211 +SCHW,2008-06-04,21.799999237060547 +SCHW,2008-06-05,22.690000534057617 +SCHW,2008-06-06,21.700000762939453 +SCHW,2008-06-09,21.489999771118164 +SCHW,2008-06-10,21.90999984741211 +SCHW,2008-06-11,21.100000381469727 +SCHW,2008-06-12,21.350000381469727 +SCHW,2008-06-13,22.389999389648438 +SCHW,2008-06-16,22.780000686645508 +SCHW,2008-06-17,22.350000381469727 +SCHW,2008-06-18,22.5 +SCHW,2008-06-19,22.530000686645508 +SCHW,2008-06-20,21.450000762939453 +SCHW,2008-06-23,21.100000381469727 +SCHW,2008-06-24,21.239999771118164 +SCHW,2008-06-25,21.729999542236328 +SCHW,2008-06-26,20.969999313354492 +SCHW,2008-06-27,20.719999313354492 +SCHW,2008-06-30,20.540000915527344 +SCHW,2008-07-01,20.8799991607666 +SCHW,2008-07-02,20.469999313354492 +SCHW,2008-07-03,20.350000381469727 +SCHW,2008-07-07,19.709999084472656 +SCHW,2008-07-08,20.6200008392334 +SCHW,2008-07-09,19.690000534057617 +SCHW,2008-07-10,20.1299991607666 +SCHW,2008-07-11,19.719999313354492 +SCHW,2008-07-14,18.780000686645508 +SCHW,2008-07-15,19.219999313354492 +SCHW,2008-07-16,21.959999084472656 +SCHW,2008-07-17,22.770000457763672 +SCHW,2008-07-18,22.639999389648438 +SCHW,2008-07-21,21.860000610351562 +SCHW,2008-07-22,22.850000381469727 +SCHW,2008-07-23,23.059999465942383 +SCHW,2008-07-24,21.90999984741211 +SCHW,2008-07-25,22.09000015258789 +SCHW,2008-07-28,21.3700008392334 +SCHW,2008-07-29,22.600000381469727 +SCHW,2008-07-30,22.979999542236328 +SCHW,2008-07-31,22.889999389648438 +SCHW,2008-08-01,22.780000686645508 +SCHW,2008-08-04,22.290000915527344 +SCHW,2008-08-05,23.059999465942383 +SCHW,2008-08-06,22.860000610351562 +SCHW,2008-08-07,21.860000610351562 +SCHW,2008-08-08,22.81999969482422 +SCHW,2008-08-11,23.459999084472656 +SCHW,2008-08-12,22.510000228881836 +SCHW,2008-08-13,22.079999923706055 +SCHW,2008-08-14,22.389999389648438 +SCHW,2008-08-15,23.170000076293945 +SCHW,2008-08-18,23.059999465942383 +SCHW,2008-08-19,22.670000076293945 +SCHW,2008-08-20,22.8700008392334 +SCHW,2008-08-21,23.020000457763672 +SCHW,2008-08-22,23.729999542236328 +SCHW,2008-08-25,23.260000228881836 +SCHW,2008-08-26,23.489999771118164 +SCHW,2008-08-27,23.739999771118164 +SCHW,2008-08-28,24.459999084472656 +SCHW,2008-08-29,23.989999771118164 +SCHW,2008-09-02,24.18000030517578 +SCHW,2008-09-03,24.209999084472656 +SCHW,2008-09-04,23.559999465942383 +SCHW,2008-09-05,24.09000015258789 +SCHW,2008-09-08,25.219999313354492 +SCHW,2008-09-09,23.489999771118164 +SCHW,2008-09-10,23.790000915527344 +SCHW,2008-09-11,24.5 +SCHW,2008-09-12,23.969999313354492 +SCHW,2008-09-15,22.700000762939453 +SCHW,2008-09-16,25.479999542236328 +SCHW,2008-09-17,22.780000686645508 +SCHW,2008-09-18,23.899999618530273 +SCHW,2008-09-19,25.25 +SCHW,2008-09-22,22.209999084472656 +SCHW,2008-09-23,22.600000381469727 +SCHW,2008-09-24,22.450000762939453 +SCHW,2008-09-25,23.56999969482422 +SCHW,2008-09-26,24.31999969482422 +SCHW,2008-09-29,21.729999542236328 +SCHW,2008-09-30,26.0 +SCHW,2008-10-01,24.3700008392334 +SCHW,2008-10-02,22.770000457763672 +SCHW,2008-10-03,22.489999771118164 +SCHW,2008-10-06,20.899999618530273 +SCHW,2008-10-07,19.459999084472656 +SCHW,2008-10-08,19.18000030517578 +SCHW,2008-10-09,18.25 +SCHW,2008-10-10,20.200000762939453 +SCHW,2008-10-13,23.329999923706055 +SCHW,2008-10-14,20.969999313354492 +SCHW,2008-10-15,19.940000534057617 +SCHW,2008-10-16,20.8700008392334 +SCHW,2008-10-17,21.0 +SCHW,2008-10-20,20.579999923706055 +SCHW,2008-10-21,19.81999969482422 +SCHW,2008-10-22,17.989999771118164 +SCHW,2008-10-23,17.25 +SCHW,2008-10-24,16.290000915527344 +SCHW,2008-10-27,15.529999732971191 +SCHW,2008-10-28,17.700000762939453 +SCHW,2008-10-29,17.450000762939453 +SCHW,2008-10-30,18.540000915527344 +SCHW,2008-10-31,19.1200008392334 +SCHW,2008-11-03,19.360000610351562 +SCHW,2008-11-04,20.920000076293945 +SCHW,2008-11-05,19.420000076293945 +SCHW,2008-11-06,17.829999923706055 +SCHW,2008-11-07,18.670000076293945 +SCHW,2008-11-10,16.959999084472656 +SCHW,2008-11-11,16.610000610351562 +SCHW,2008-11-12,16.049999237060547 +SCHW,2008-11-13,17.889999389648438 +SCHW,2008-11-14,16.610000610351562 +SCHW,2008-11-17,15.550000190734863 +SCHW,2008-11-18,15.739999771118164 +SCHW,2008-11-19,14.649999618530273 +SCHW,2008-11-20,14.59000015258789 +SCHW,2008-11-21,16.690000534057617 +SCHW,2008-11-24,18.25 +SCHW,2008-11-25,17.56999969482422 +SCHW,2008-11-26,18.100000381469727 +SCHW,2008-11-28,18.329999923706055 +SCHW,2008-12-01,15.550000190734863 +SCHW,2008-12-02,16.200000762939453 +SCHW,2008-12-03,16.959999084472656 +SCHW,2008-12-04,16.40999984741211 +SCHW,2008-12-05,18.3700008392334 +SCHW,2008-12-08,19.399999618530273 +SCHW,2008-12-09,18.520000457763672 +SCHW,2008-12-10,18.489999771118164 +SCHW,2008-12-11,16.979999542236328 +SCHW,2008-12-12,16.709999084472656 +SCHW,2008-12-15,16.110000610351562 +SCHW,2008-12-16,16.68000030517578 +SCHW,2008-12-17,16.549999237060547 +SCHW,2008-12-18,15.84000015258789 +SCHW,2008-12-19,15.140000343322754 +SCHW,2008-12-22,15.020000457763672 +SCHW,2008-12-23,14.869999885559082 +SCHW,2008-12-24,15.260000228881836 +SCHW,2008-12-26,15.229999542236328 +SCHW,2008-12-29,15.010000228881836 +SCHW,2008-12-30,15.5 +SCHW,2008-12-31,16.170000076293945 +SCHW,2009-01-02,16.18000030517578 +SCHW,2009-01-05,15.619999885559082 +SCHW,2009-01-06,16.6299991607666 +SCHW,2009-01-07,16.049999237060547 +SCHW,2009-01-08,16.149999618530273 +SCHW,2009-01-09,15.460000038146973 +SCHW,2009-01-12,15.1899995803833 +SCHW,2009-01-13,15.779999732971191 +SCHW,2009-01-14,14.979999542236328 +SCHW,2009-01-15,14.890000343322754 +SCHW,2009-01-16,14.84000015258789 +SCHW,2009-01-20,13.699999809265137 +SCHW,2009-01-21,14.539999961853027 +SCHW,2009-01-22,14.09000015258789 +SCHW,2009-01-23,14.649999618530273 +SCHW,2009-01-26,14.100000381469727 +SCHW,2009-01-27,14.4399995803833 +SCHW,2009-01-28,15.960000038146973 +SCHW,2009-01-29,13.630000114440918 +SCHW,2009-01-30,13.59000015258789 +SCHW,2009-02-02,12.479999542236328 +SCHW,2009-02-03,12.869999885559082 +SCHW,2009-02-04,13.369999885559082 +SCHW,2009-02-05,13.5600004196167 +SCHW,2009-02-06,14.550000190734863 +SCHW,2009-02-09,14.350000381469727 +SCHW,2009-02-10,13.329999923706055 +SCHW,2009-02-11,13.130000114440918 +SCHW,2009-02-12,13.390000343322754 +SCHW,2009-02-13,13.0600004196167 +SCHW,2009-02-17,12.65999984741211 +SCHW,2009-02-18,12.800000190734863 +SCHW,2009-02-19,12.800000190734863 +SCHW,2009-02-20,13.0 +SCHW,2009-02-23,12.109999656677246 +SCHW,2009-02-24,13.300000190734863 +SCHW,2009-02-25,12.9399995803833 +SCHW,2009-02-26,12.920000076293945 +SCHW,2009-02-27,12.710000038146973 +SCHW,2009-03-02,12.029999732971191 +SCHW,2009-03-03,12.15999984741211 +SCHW,2009-03-04,11.920000076293945 +SCHW,2009-03-05,11.34000015258789 +SCHW,2009-03-06,11.359999656677246 +SCHW,2009-03-09,11.359999656677246 +SCHW,2009-03-10,12.729999542236328 +SCHW,2009-03-11,13.180000305175781 +SCHW,2009-03-12,13.890000343322754 +SCHW,2009-03-13,14.09000015258789 +SCHW,2009-03-16,13.75 +SCHW,2009-03-17,14.350000381469727 +SCHW,2009-03-18,15.199999809265137 +SCHW,2009-03-19,13.630000114440918 +SCHW,2009-03-20,13.710000038146973 +SCHW,2009-03-23,15.5600004196167 +SCHW,2009-03-24,14.670000076293945 +SCHW,2009-03-25,15.270000457763672 +SCHW,2009-03-26,15.989999771118164 +SCHW,2009-03-27,15.149999618530273 +SCHW,2009-03-30,14.390000343322754 +SCHW,2009-03-31,15.5 +SCHW,2009-04-01,15.470000267028809 +SCHW,2009-04-02,15.84000015258789 +SCHW,2009-04-03,16.3700008392334 +SCHW,2009-04-06,15.84000015258789 +SCHW,2009-04-07,15.3100004196167 +SCHW,2009-04-08,15.449999809265137 +SCHW,2009-04-09,16.969999313354492 +SCHW,2009-04-13,17.479999542236328 +SCHW,2009-04-14,16.360000610351562 +SCHW,2009-04-15,18.049999237060547 +SCHW,2009-04-16,17.549999237060547 +SCHW,2009-04-17,17.610000610351562 +SCHW,2009-04-20,16.690000534057617 +SCHW,2009-04-21,17.850000381469727 +SCHW,2009-04-22,17.43000030517578 +SCHW,2009-04-23,18.059999465942383 +SCHW,2009-04-24,17.84000015258789 +SCHW,2009-04-27,17.760000228881836 +SCHW,2009-04-28,17.579999923706055 +SCHW,2009-04-29,18.600000381469727 +SCHW,2009-04-30,18.479999542236328 +SCHW,2009-05-01,18.059999465942383 +SCHW,2009-05-04,18.729999542236328 +SCHW,2009-05-05,18.579999923706055 +SCHW,2009-05-06,18.920000076293945 +SCHW,2009-05-07,17.8700008392334 +SCHW,2009-05-08,18.739999771118164 +SCHW,2009-05-11,17.889999389648438 +SCHW,2009-05-12,17.90999984741211 +SCHW,2009-05-13,17.049999237060547 +SCHW,2009-05-14,17.079999923706055 +SCHW,2009-05-15,16.90999984741211 +SCHW,2009-05-18,18.0 +SCHW,2009-05-19,17.770000457763672 +SCHW,2009-05-20,17.440000534057617 +SCHW,2009-05-21,16.790000915527344 +SCHW,2009-05-22,16.969999313354492 +SCHW,2009-05-26,17.690000534057617 +SCHW,2009-05-27,16.65999984741211 +SCHW,2009-05-28,17.149999618530273 +SCHW,2009-05-29,17.600000381469727 +SCHW,2009-06-01,18.3799991607666 +SCHW,2009-06-02,18.239999771118164 +SCHW,2009-06-03,18.18000030517578 +SCHW,2009-06-04,18.459999084472656 +SCHW,2009-06-05,18.1200008392334 +SCHW,2009-06-08,18.079999923706055 +SCHW,2009-06-09,18.299999237060547 +SCHW,2009-06-10,17.920000076293945 +SCHW,2009-06-11,17.760000228881836 +SCHW,2009-06-12,18.079999923706055 +SCHW,2009-06-15,17.84000015258789 +SCHW,2009-06-16,17.5 +SCHW,2009-06-17,17.489999771118164 +SCHW,2009-06-18,17.459999084472656 +SCHW,2009-06-19,17.920000076293945 +SCHW,2009-06-22,17.06999969482422 +SCHW,2009-06-23,17.18000030517578 +SCHW,2009-06-24,17.450000762939453 +SCHW,2009-06-25,17.739999771118164 +SCHW,2009-06-26,17.809999465942383 +SCHW,2009-06-29,17.899999618530273 +SCHW,2009-06-30,17.540000915527344 +SCHW,2009-07-01,17.229999542236328 +SCHW,2009-07-02,16.780000686645508 +SCHW,2009-07-06,17.020000457763672 +SCHW,2009-07-07,16.489999771118164 +SCHW,2009-07-08,16.559999465942383 +SCHW,2009-07-09,16.610000610351562 +SCHW,2009-07-10,16.469999313354492 +SCHW,2009-07-13,17.360000610351562 +SCHW,2009-07-14,17.440000534057617 +SCHW,2009-07-15,18.09000015258789 +SCHW,2009-07-16,17.649999618530273 +SCHW,2009-07-17,17.079999923706055 +SCHW,2009-07-20,17.15999984741211 +SCHW,2009-07-21,17.030000686645508 +SCHW,2009-07-22,17.020000457763672 +SCHW,2009-07-23,17.229999542236328 +SCHW,2009-07-24,16.600000381469727 +SCHW,2009-07-27,17.0 +SCHW,2009-07-28,16.989999771118164 +SCHW,2009-07-29,16.920000076293945 +SCHW,2009-07-30,17.81999969482422 +SCHW,2009-07-31,17.8700008392334 +SCHW,2009-08-03,18.059999465942383 +SCHW,2009-08-04,17.739999771118164 +SCHW,2009-08-05,17.709999084472656 +SCHW,2009-08-06,18.479999542236328 +SCHW,2009-08-07,19.450000762939453 +SCHW,2009-08-10,19.149999618530273 +SCHW,2009-08-11,18.639999389648438 +SCHW,2009-08-12,18.75 +SCHW,2009-08-13,18.610000610351562 +SCHW,2009-08-14,18.260000228881836 +SCHW,2009-08-17,17.389999389648438 +SCHW,2009-08-18,17.639999389648438 +SCHW,2009-08-19,17.75 +SCHW,2009-08-20,17.6200008392334 +SCHW,2009-08-21,18.010000228881836 +SCHW,2009-08-24,17.8700008392334 +SCHW,2009-08-25,18.100000381469727 +SCHW,2009-08-26,17.850000381469727 +SCHW,2009-08-27,17.84000015258789 +SCHW,2009-08-28,17.729999542236328 +SCHW,2009-08-31,18.059999465942383 +SCHW,2009-09-01,17.559999465942383 +SCHW,2009-09-02,17.540000915527344 +SCHW,2009-09-03,17.899999618530273 +SCHW,2009-09-04,18.100000381469727 +SCHW,2009-09-08,18.479999542236328 +SCHW,2009-09-09,18.479999542236328 +SCHW,2009-09-10,18.360000610351562 +SCHW,2009-09-11,17.940000534057617 +SCHW,2009-09-14,18.3700008392334 +SCHW,2009-09-15,17.850000381469727 +SCHW,2009-09-16,18.219999313354492 +SCHW,2009-09-17,17.739999771118164 +SCHW,2009-09-18,17.610000610351562 +SCHW,2009-09-21,18.040000915527344 +SCHW,2009-09-22,18.639999389648438 +SCHW,2009-09-23,18.84000015258789 +SCHW,2009-09-24,18.59000015258789 +SCHW,2009-09-25,18.450000762939453 +SCHW,2009-09-28,19.09000015258789 +SCHW,2009-09-29,19.270000457763672 +SCHW,2009-09-30,19.149999618530273 +SCHW,2009-10-01,18.540000915527344 +SCHW,2009-10-02,18.729999542236328 +SCHW,2009-10-05,18.459999084472656 +SCHW,2009-10-06,19.239999771118164 +SCHW,2009-10-07,19.200000762939453 +SCHW,2009-10-08,19.06999969482422 +SCHW,2009-10-09,19.489999771118164 +SCHW,2009-10-12,19.270000457763672 +SCHW,2009-10-13,18.979999542236328 +SCHW,2009-10-14,19.280000686645508 +SCHW,2009-10-15,18.360000610351562 +SCHW,2009-10-16,18.209999084472656 +SCHW,2009-10-19,18.530000686645508 +SCHW,2009-10-20,18.399999618530273 +SCHW,2009-10-21,18.020000457763672 +SCHW,2009-10-22,18.100000381469727 +SCHW,2009-10-23,17.940000534057617 +SCHW,2009-10-26,17.760000228881836 +SCHW,2009-10-27,17.719999313354492 +SCHW,2009-10-28,17.530000686645508 +SCHW,2009-10-29,17.989999771118164 +SCHW,2009-10-30,17.34000015258789 +SCHW,2009-11-02,17.3799991607666 +SCHW,2009-11-03,17.239999771118164 +SCHW,2009-11-04,16.940000534057617 +SCHW,2009-11-05,17.280000686645508 +SCHW,2009-11-06,17.1299991607666 +SCHW,2009-11-09,17.829999923706055 +SCHW,2009-11-10,17.639999389648438 +SCHW,2009-11-11,18.100000381469727 +SCHW,2009-11-12,18.030000686645508 +SCHW,2009-11-13,18.25 +SCHW,2009-11-16,18.68000030517578 +SCHW,2009-11-17,18.790000915527344 +SCHW,2009-11-18,18.729999542236328 +SCHW,2009-11-19,18.309999465942383 +SCHW,2009-11-20,18.25 +SCHW,2009-11-23,18.200000762939453 +SCHW,2009-11-24,18.149999618530273 +SCHW,2009-11-25,18.260000228881836 +SCHW,2009-11-27,17.739999771118164 +SCHW,2009-11-30,18.329999923706055 +SCHW,2009-12-01,18.049999237060547 +SCHW,2009-12-02,18.219999313354492 +SCHW,2009-12-03,17.8799991607666 +SCHW,2009-12-04,18.549999237060547 +SCHW,2009-12-07,18.290000915527344 +SCHW,2009-12-08,18.229999542236328 +SCHW,2009-12-09,18.610000610351562 +SCHW,2009-12-10,18.3799991607666 +SCHW,2009-12-11,18.43000030517578 +SCHW,2009-12-14,17.75 +SCHW,2009-12-15,17.350000381469727 +SCHW,2009-12-16,18.06999969482422 +SCHW,2009-12-17,17.860000610351562 +SCHW,2009-12-18,18.18000030517578 +SCHW,2009-12-21,18.559999465942383 +SCHW,2009-12-22,19.059999465942383 +SCHW,2009-12-23,19.100000381469727 +SCHW,2009-12-24,19.049999237060547 +SCHW,2009-12-28,19.0 +SCHW,2009-12-29,18.8700008392334 +SCHW,2009-12-30,19.040000915527344 +SCHW,2009-12-31,18.81999969482422 +SCHW,2010-01-04,19.780000686645508 +SCHW,2010-01-05,19.719999313354492 +SCHW,2010-01-06,19.360000610351562 +SCHW,2010-01-07,19.290000915527344 +SCHW,2010-01-08,19.15999984741211 +SCHW,2010-01-11,19.110000610351562 +SCHW,2010-01-12,19.09000015258789 +SCHW,2010-01-13,19.100000381469727 +SCHW,2010-01-14,19.18000030517578 +SCHW,2010-01-15,19.0 +SCHW,2010-01-19,19.290000915527344 +SCHW,2010-01-20,19.020000457763672 +SCHW,2010-01-21,19.149999618530273 +SCHW,2010-01-22,18.81999969482422 +SCHW,2010-01-25,18.959999084472656 +SCHW,2010-01-26,18.6299991607666 +SCHW,2010-01-27,18.739999771118164 +SCHW,2010-01-28,18.420000076293945 +SCHW,2010-01-29,18.290000915527344 +SCHW,2010-02-01,18.440000534057617 +SCHW,2010-02-02,18.229999542236328 +SCHW,2010-02-03,18.170000076293945 +SCHW,2010-02-04,17.59000015258789 +SCHW,2010-02-05,18.06999969482422 +SCHW,2010-02-08,17.719999313354492 +SCHW,2010-02-09,17.5 +SCHW,2010-02-10,17.8700008392334 +SCHW,2010-02-11,17.68000030517578 +SCHW,2010-02-12,17.610000610351562 +SCHW,2010-02-16,17.809999465942383 +SCHW,2010-02-17,17.739999771118164 +SCHW,2010-02-18,17.809999465942383 +SCHW,2010-02-19,18.729999542236328 +SCHW,2010-02-22,18.709999084472656 +SCHW,2010-02-23,18.40999984741211 +SCHW,2010-02-24,18.43000030517578 +SCHW,2010-02-25,18.260000228881836 +SCHW,2010-02-26,18.309999465942383 +SCHW,2010-03-01,18.25 +SCHW,2010-03-02,18.260000228881836 +SCHW,2010-03-03,18.1200008392334 +SCHW,2010-03-04,18.43000030517578 +SCHW,2010-03-05,18.959999084472656 +SCHW,2010-03-08,19.040000915527344 +SCHW,2010-03-09,18.969999313354492 +SCHW,2010-03-10,19.059999465942383 +SCHW,2010-03-11,19.100000381469727 +SCHW,2010-03-12,18.43000030517578 +SCHW,2010-03-15,18.239999771118164 +SCHW,2010-03-16,18.469999313354492 +SCHW,2010-03-17,18.489999771118164 +SCHW,2010-03-18,18.790000915527344 +SCHW,2010-03-19,18.579999923706055 +SCHW,2010-03-22,18.540000915527344 +SCHW,2010-03-23,18.520000457763672 +SCHW,2010-03-24,18.450000762939453 +SCHW,2010-03-25,18.719999313354492 +SCHW,2010-03-26,18.760000228881836 +SCHW,2010-03-29,18.729999542236328 +SCHW,2010-03-30,18.75 +SCHW,2010-03-31,18.690000534057617 +SCHW,2010-04-01,18.6200008392334 +SCHW,2010-04-05,18.8799991607666 +SCHW,2010-04-06,19.239999771118164 +SCHW,2010-04-07,19.270000457763672 +SCHW,2010-04-08,19.1200008392334 +SCHW,2010-04-09,19.229999542236328 +SCHW,2010-04-12,19.549999237060547 +SCHW,2010-04-13,19.610000610351562 +SCHW,2010-04-14,19.350000381469727 +SCHW,2010-04-15,19.299999237060547 +SCHW,2010-04-16,18.959999084472656 +SCHW,2010-04-19,19.059999465942383 +SCHW,2010-04-20,19.290000915527344 +SCHW,2010-04-21,19.489999771118164 +SCHW,2010-04-22,19.600000381469727 +SCHW,2010-04-23,19.8799991607666 +SCHW,2010-04-26,19.540000915527344 +SCHW,2010-04-27,18.8799991607666 +SCHW,2010-04-28,18.979999542236328 +SCHW,2010-04-29,19.270000457763672 +SCHW,2010-04-30,19.290000915527344 +SCHW,2010-05-03,19.559999465942383 +SCHW,2010-05-04,18.90999984741211 +SCHW,2010-05-05,18.809999465942383 +SCHW,2010-05-06,18.219999313354492 +SCHW,2010-05-07,17.219999313354492 +SCHW,2010-05-10,18.1299991607666 +SCHW,2010-05-11,17.639999389648438 +SCHW,2010-05-12,17.68000030517578 +SCHW,2010-05-13,17.5 +SCHW,2010-05-14,16.8700008392334 +SCHW,2010-05-17,17.3799991607666 +SCHW,2010-05-18,16.959999084472656 +SCHW,2010-05-19,17.100000381469727 +SCHW,2010-05-20,16.219999313354492 +SCHW,2010-05-21,16.670000076293945 +SCHW,2010-05-24,16.219999313354492 +SCHW,2010-05-25,16.389999389648438 +SCHW,2010-05-26,16.200000762939453 +SCHW,2010-05-27,16.760000228881836 +SCHW,2010-05-28,16.34000015258789 +SCHW,2010-06-01,15.960000038146973 +SCHW,2010-06-02,16.450000762939453 +SCHW,2010-06-03,16.700000762939453 +SCHW,2010-06-04,16.309999465942383 +SCHW,2010-06-07,15.869999885559082 +SCHW,2010-06-08,16.010000228881836 +SCHW,2010-06-09,15.739999771118164 +SCHW,2010-06-10,16.1200008392334 +SCHW,2010-06-11,16.31999969482422 +SCHW,2010-06-14,15.850000381469727 +SCHW,2010-06-15,15.949999809265137 +SCHW,2010-06-16,15.779999732971191 +SCHW,2010-06-17,15.399999618530273 +SCHW,2010-06-18,15.449999809265137 +SCHW,2010-06-21,15.289999961853027 +SCHW,2010-06-22,14.890000343322754 +SCHW,2010-06-23,14.890000343322754 +SCHW,2010-06-24,14.619999885559082 +SCHW,2010-06-25,14.9399995803833 +SCHW,2010-06-28,14.979999542236328 +SCHW,2010-06-29,14.180000305175781 +SCHW,2010-06-30,14.180000305175781 +SCHW,2010-07-01,13.9399995803833 +SCHW,2010-07-02,13.9399995803833 +SCHW,2010-07-06,14.130000114440918 +SCHW,2010-07-07,14.239999771118164 +SCHW,2010-07-08,14.109999656677246 +SCHW,2010-07-09,14.239999771118164 +SCHW,2010-07-12,14.420000076293945 +SCHW,2010-07-13,14.59000015258789 +SCHW,2010-07-14,14.5 +SCHW,2010-07-15,14.550000190734863 +SCHW,2010-07-16,15.140000343322754 +SCHW,2010-07-19,15.170000076293945 +SCHW,2010-07-20,15.079999923706055 +SCHW,2010-07-21,14.699999809265137 +SCHW,2010-07-22,15.119999885559082 +SCHW,2010-07-23,15.220000267028809 +SCHW,2010-07-26,15.329999923706055 +SCHW,2010-07-27,15.239999771118164 +SCHW,2010-07-28,15.0 +SCHW,2010-07-29,15.039999961853027 +SCHW,2010-07-30,14.789999961853027 +SCHW,2010-08-02,15.0 +SCHW,2010-08-03,14.899999618530273 +SCHW,2010-08-04,15.399999618530273 +SCHW,2010-08-05,15.430000305175781 +SCHW,2010-08-06,15.279999732971191 +SCHW,2010-08-09,15.430000305175781 +SCHW,2010-08-10,15.220000267028809 +SCHW,2010-08-11,14.65999984741211 +SCHW,2010-08-12,14.75 +SCHW,2010-08-13,14.520000457763672 +SCHW,2010-08-16,14.25 +SCHW,2010-08-17,14.420000076293945 +SCHW,2010-08-18,14.350000381469727 +SCHW,2010-08-19,14.0 +SCHW,2010-08-20,14.130000114440918 +SCHW,2010-08-23,14.109999656677246 +SCHW,2010-08-24,13.760000228881836 +SCHW,2010-08-25,13.489999771118164 +SCHW,2010-08-26,13.149999618530273 +SCHW,2010-08-27,13.220000267028809 +SCHW,2010-08-30,12.819999694824219 +SCHW,2010-08-31,12.760000228881836 +SCHW,2010-09-01,13.539999961853027 +SCHW,2010-09-02,13.770000457763672 +SCHW,2010-09-03,13.859999656677246 +SCHW,2010-09-07,13.59000015258789 +SCHW,2010-09-08,13.729999542236328 +SCHW,2010-09-09,13.520000457763672 +SCHW,2010-09-10,13.670000076293945 +SCHW,2010-09-13,14.020000457763672 +SCHW,2010-09-14,13.850000381469727 +SCHW,2010-09-15,13.920000076293945 +SCHW,2010-09-16,13.670000076293945 +SCHW,2010-09-17,13.729999542236328 +SCHW,2010-09-20,13.979999542236328 +SCHW,2010-09-21,13.920000076293945 +SCHW,2010-09-22,13.630000114440918 +SCHW,2010-09-23,13.470000267028809 +SCHW,2010-09-24,13.970000267028809 +SCHW,2010-09-27,13.930000305175781 +SCHW,2010-09-28,14.1899995803833 +SCHW,2010-09-29,13.949999809265137 +SCHW,2010-09-30,13.899999618530273 +SCHW,2010-10-01,14.130000114440918 +SCHW,2010-10-04,14.020000457763672 +SCHW,2010-10-05,14.359999656677246 +SCHW,2010-10-06,14.25 +SCHW,2010-10-07,14.149999618530273 +SCHW,2010-10-08,14.199999809265137 +SCHW,2010-10-11,13.979999542236328 +SCHW,2010-10-12,14.029999732971191 +SCHW,2010-10-13,14.069999694824219 +SCHW,2010-10-14,14.09000015258789 +SCHW,2010-10-15,14.510000228881836 +SCHW,2010-10-18,14.989999771118164 +SCHW,2010-10-19,14.800000190734863 +SCHW,2010-10-20,14.880000114440918 +SCHW,2010-10-21,14.880000114440918 +SCHW,2010-10-22,14.979999542236328 +SCHW,2010-10-25,15.0 +SCHW,2010-10-26,15.050000190734863 +SCHW,2010-10-27,15.520000457763672 +SCHW,2010-10-28,15.4399995803833 +SCHW,2010-10-29,15.40999984741211 +SCHW,2010-11-01,15.430000305175781 +SCHW,2010-11-02,15.390000343322754 +SCHW,2010-11-03,15.489999771118164 +SCHW,2010-11-04,15.84000015258789 +SCHW,2010-11-05,16.100000381469727 +SCHW,2010-11-08,15.789999961853027 +SCHW,2010-11-09,15.529999732971191 +SCHW,2010-11-10,15.380000114440918 +SCHW,2010-11-11,15.109999656677246 +SCHW,2010-11-12,15.15999984741211 +SCHW,2010-11-15,15.149999618530273 +SCHW,2010-11-16,15.050000190734863 +SCHW,2010-11-17,15.039999961853027 +SCHW,2010-11-18,15.180000305175781 +SCHW,2010-11-19,15.079999923706055 +SCHW,2010-11-22,14.970000267028809 +SCHW,2010-11-23,14.899999618530273 +SCHW,2010-11-24,15.199999809265137 +SCHW,2010-11-26,15.050000190734863 +SCHW,2010-11-29,15.029999732971191 +SCHW,2010-11-30,15.029999732971191 +SCHW,2010-12-01,15.6899995803833 +SCHW,2010-12-02,16.15999984741211 +SCHW,2010-12-03,16.1299991607666 +SCHW,2010-12-06,16.209999084472656 +SCHW,2010-12-07,16.270000457763672 +SCHW,2010-12-08,16.809999465942383 +SCHW,2010-12-09,16.809999465942383 +SCHW,2010-12-10,16.719999313354492 +SCHW,2010-12-13,16.770000457763672 +SCHW,2010-12-14,16.739999771118164 +SCHW,2010-12-15,16.790000915527344 +SCHW,2010-12-16,17.0 +SCHW,2010-12-17,16.809999465942383 +SCHW,2010-12-20,16.829999923706055 +SCHW,2010-12-21,16.950000762939453 +SCHW,2010-12-22,17.079999923706055 +SCHW,2010-12-23,17.020000457763672 +SCHW,2010-12-27,17.420000076293945 +SCHW,2010-12-28,17.399999618530273 +SCHW,2010-12-29,17.290000915527344 +SCHW,2010-12-30,17.149999618530273 +SCHW,2010-12-31,17.110000610351562 +SCHW,2011-01-03,17.5 +SCHW,2011-01-04,17.219999313354492 +SCHW,2011-01-05,18.079999923706055 +SCHW,2011-01-06,17.969999313354492 +SCHW,2011-01-07,17.889999389648438 +SCHW,2011-01-10,17.950000762939453 +SCHW,2011-01-11,17.90999984741211 +SCHW,2011-01-12,18.15999984741211 +SCHW,2011-01-13,18.549999237060547 +SCHW,2011-01-14,18.829999923706055 +SCHW,2011-01-18,18.8700008392334 +SCHW,2011-01-19,18.309999465942383 +SCHW,2011-01-20,18.309999465942383 +SCHW,2011-01-21,18.190000534057617 +SCHW,2011-01-24,18.290000915527344 +SCHW,2011-01-25,18.079999923706055 +SCHW,2011-01-26,18.040000915527344 +SCHW,2011-01-27,18.139999389648438 +SCHW,2011-01-28,17.790000915527344 +SCHW,2011-01-31,18.049999237060547 +SCHW,2011-02-01,18.510000228881836 +SCHW,2011-02-02,18.43000030517578 +SCHW,2011-02-03,17.84000015258789 +SCHW,2011-02-04,18.1200008392334 +SCHW,2011-02-07,18.549999237060547 +SCHW,2011-02-08,19.040000915527344 +SCHW,2011-02-09,18.75 +SCHW,2011-02-10,19.09000015258789 +SCHW,2011-02-11,19.25 +SCHW,2011-02-14,19.15999984741211 +SCHW,2011-02-15,19.3799991607666 +SCHW,2011-02-16,19.350000381469727 +SCHW,2011-02-17,19.420000076293945 +SCHW,2011-02-18,19.450000762939453 +SCHW,2011-02-22,18.850000381469727 +SCHW,2011-02-23,18.75 +SCHW,2011-02-24,18.760000228881836 +SCHW,2011-02-25,18.90999984741211 +SCHW,2011-02-28,18.969999313354492 +SCHW,2011-03-01,18.65999984741211 +SCHW,2011-03-02,18.549999237060547 +SCHW,2011-03-03,18.959999084472656 +SCHW,2011-03-04,18.65999984741211 +SCHW,2011-03-07,18.559999465942383 +SCHW,2011-03-08,19.110000610351562 +SCHW,2011-03-09,18.899999618530273 +SCHW,2011-03-10,18.479999542236328 +SCHW,2011-03-11,18.690000534057617 +SCHW,2011-03-14,18.5 +SCHW,2011-03-15,17.850000381469727 +SCHW,2011-03-16,17.15999984741211 +SCHW,2011-03-17,17.5 +SCHW,2011-03-18,17.559999465942383 +SCHW,2011-03-21,17.649999618530273 +SCHW,2011-03-22,17.790000915527344 +SCHW,2011-03-23,17.889999389648438 +SCHW,2011-03-24,18.06999969482422 +SCHW,2011-03-25,18.09000015258789 +SCHW,2011-03-28,17.950000762939453 +SCHW,2011-03-29,17.8700008392334 +SCHW,2011-03-30,18.31999969482422 +SCHW,2011-03-31,18.030000686645508 +SCHW,2011-04-01,18.510000228881836 +SCHW,2011-04-04,18.489999771118164 +SCHW,2011-04-05,18.670000076293945 +SCHW,2011-04-06,18.719999313354492 +SCHW,2011-04-07,18.469999313354492 +SCHW,2011-04-08,18.350000381469727 +SCHW,2011-04-11,18.350000381469727 +SCHW,2011-04-12,18.25 +SCHW,2011-04-13,18.18000030517578 +SCHW,2011-04-14,18.219999313354492 +SCHW,2011-04-15,18.610000610351562 +SCHW,2011-04-18,18.040000915527344 +SCHW,2011-04-19,17.8799991607666 +SCHW,2011-04-20,18.59000015258789 +SCHW,2011-04-21,18.700000762939453 +SCHW,2011-04-25,18.479999542236328 +SCHW,2011-04-26,18.610000610351562 +SCHW,2011-04-27,18.6200008392334 +SCHW,2011-04-28,18.56999969482422 +SCHW,2011-04-29,18.309999465942383 +SCHW,2011-05-02,18.200000762939453 +SCHW,2011-05-03,18.040000915527344 +SCHW,2011-05-04,17.8799991607666 +SCHW,2011-05-05,17.81999969482422 +SCHW,2011-05-06,18.059999465942383 +SCHW,2011-05-09,17.920000076293945 +SCHW,2011-05-10,18.34000015258789 +SCHW,2011-05-11,18.149999618530273 +SCHW,2011-05-12,17.979999542236328 +SCHW,2011-05-13,17.639999389648438 +SCHW,2011-05-16,17.450000762939453 +SCHW,2011-05-17,17.360000610351562 +SCHW,2011-05-18,17.670000076293945 +SCHW,2011-05-19,17.6200008392334 +SCHW,2011-05-20,17.31999969482422 +SCHW,2011-05-23,17.190000534057617 +SCHW,2011-05-24,17.329999923706055 +SCHW,2011-05-25,17.5 +SCHW,2011-05-26,17.420000076293945 +SCHW,2011-05-27,17.540000915527344 +SCHW,2011-05-31,18.010000228881836 +SCHW,2011-06-01,17.110000610351562 +SCHW,2011-06-02,17.059999465942383 +SCHW,2011-06-03,16.760000228881836 +SCHW,2011-06-06,16.360000610351562 +SCHW,2011-06-07,16.139999389648438 +SCHW,2011-06-08,15.869999885559082 +SCHW,2011-06-09,16.260000228881836 +SCHW,2011-06-10,16.040000915527344 +SCHW,2011-06-13,16.010000228881836 +SCHW,2011-06-14,16.309999465942383 +SCHW,2011-06-15,16.059999465942383 +SCHW,2011-06-16,15.899999618530273 +SCHW,2011-06-17,15.90999984741211 +SCHW,2011-06-20,16.100000381469727 +SCHW,2011-06-21,16.420000076293945 +SCHW,2011-06-22,16.079999923706055 +SCHW,2011-06-23,16.030000686645508 +SCHW,2011-06-24,15.779999732971191 +SCHW,2011-06-27,15.8100004196167 +SCHW,2011-06-28,15.979999542236328 +SCHW,2011-06-29,16.3700008392334 +SCHW,2011-06-30,16.450000762939453 +SCHW,2011-07-01,16.719999313354492 +SCHW,2011-07-05,16.440000534057617 +SCHW,2011-07-06,15.789999961853027 +SCHW,2011-07-07,16.1200008392334 +SCHW,2011-07-08,15.600000381469727 +SCHW,2011-07-11,15.399999618530273 +SCHW,2011-07-12,15.40999984741211 +SCHW,2011-07-13,15.4399995803833 +SCHW,2011-07-14,15.199999809265137 +SCHW,2011-07-15,15.010000228881836 +SCHW,2011-07-18,14.970000267028809 +SCHW,2011-07-19,15.220000267028809 +SCHW,2011-07-20,15.279999732971191 +SCHW,2011-07-21,15.640000343322754 +SCHW,2011-07-22,15.4399995803833 +SCHW,2011-07-25,15.3100004196167 +SCHW,2011-07-26,15.300000190734863 +SCHW,2011-07-27,14.920000076293945 +SCHW,2011-07-28,14.90999984741211 +SCHW,2011-07-29,14.930000305175781 +SCHW,2011-08-01,15.050000190734863 +SCHW,2011-08-02,14.550000190734863 +SCHW,2011-08-03,15.010000228881836 +SCHW,2011-08-04,14.180000305175781 +SCHW,2011-08-05,13.65999984741211 +SCHW,2011-08-08,12.40999984741211 +SCHW,2011-08-09,12.579999923706055 +SCHW,2011-08-10,12.050000190734863 +SCHW,2011-08-11,12.140000343322754 +SCHW,2011-08-12,12.289999961853027 +SCHW,2011-08-15,12.479999542236328 +SCHW,2011-08-16,12.460000038146973 +SCHW,2011-08-17,12.550000190734863 +SCHW,2011-08-18,11.800000190734863 +SCHW,2011-08-19,11.170000076293945 +SCHW,2011-08-22,11.279999732971191 +SCHW,2011-08-23,11.970000267028809 +SCHW,2011-08-24,12.15999984741211 +SCHW,2011-08-25,11.75 +SCHW,2011-08-26,12.010000228881836 +SCHW,2011-08-29,12.520000457763672 +SCHW,2011-08-30,12.359999656677246 +SCHW,2011-08-31,12.350000381469727 +SCHW,2011-09-01,12.039999961853027 +SCHW,2011-09-02,11.539999961853027 +SCHW,2011-09-06,11.329999923706055 +SCHW,2011-09-07,11.850000381469727 +SCHW,2011-09-08,11.619999885559082 +SCHW,2011-09-09,11.270000457763672 +SCHW,2011-09-12,11.460000038146973 +SCHW,2011-09-13,11.619999885559082 +SCHW,2011-09-14,11.890000343322754 +SCHW,2011-09-15,12.25 +SCHW,2011-09-16,12.34000015258789 +SCHW,2011-09-19,11.930000305175781 +SCHW,2011-09-20,11.869999885559082 +SCHW,2011-09-21,11.260000228881836 +SCHW,2011-09-22,11.029999732971191 +SCHW,2011-09-23,11.380000114440918 +SCHW,2011-09-26,11.609999656677246 +SCHW,2011-09-27,11.579999923706055 +SCHW,2011-09-28,11.329999923706055 +SCHW,2011-09-29,11.630000114440918 +SCHW,2011-09-30,11.270000457763672 +SCHW,2011-10-03,10.930000305175781 +SCHW,2011-10-04,11.369999885559082 +SCHW,2011-10-05,11.760000228881836 +SCHW,2011-10-06,12.039999961853027 +SCHW,2011-10-07,11.640000343322754 +SCHW,2011-10-10,12.270000457763672 +SCHW,2011-10-11,12.229999542236328 +SCHW,2011-10-12,12.579999923706055 +SCHW,2011-10-13,12.649999618530273 +SCHW,2011-10-14,12.75 +SCHW,2011-10-17,11.9399995803833 +SCHW,2011-10-18,12.1899995803833 +SCHW,2011-10-19,11.949999809265137 +SCHW,2011-10-20,12.0 +SCHW,2011-10-21,12.260000228881836 +SCHW,2011-10-24,12.770000457763672 +SCHW,2011-10-25,12.1899995803833 +SCHW,2011-10-26,12.180000305175781 +SCHW,2011-10-27,13.40999984741211 +SCHW,2011-10-28,12.859999656677246 +SCHW,2011-10-31,12.279999732971191 +SCHW,2011-11-01,11.75 +SCHW,2011-11-02,12.289999961853027 +SCHW,2011-11-03,12.899999618530273 +SCHW,2011-11-04,12.65999984741211 +SCHW,2011-11-07,12.720000267028809 +SCHW,2011-11-08,12.880000114440918 +SCHW,2011-11-09,11.949999809265137 +SCHW,2011-11-10,12.100000381469727 +SCHW,2011-11-11,12.359999656677246 +SCHW,2011-11-14,12.15999984741211 +SCHW,2011-11-15,12.039999961853027 +SCHW,2011-11-16,11.649999618530273 +SCHW,2011-11-17,11.390000343322754 +SCHW,2011-11-18,11.260000228881836 +SCHW,2011-11-21,10.960000038146973 +SCHW,2011-11-22,10.789999961853027 +SCHW,2011-11-23,10.75 +SCHW,2011-11-25,10.770000457763672 +SCHW,2011-11-28,11.300000190734863 +SCHW,2011-11-29,11.069999694824219 +SCHW,2011-11-30,11.960000038146973 +SCHW,2011-12-01,11.930000305175781 +SCHW,2011-12-02,11.670000076293945 +SCHW,2011-12-05,12.229999542236328 +SCHW,2011-12-06,12.220000267028809 +SCHW,2011-12-07,12.199999809265137 +SCHW,2011-12-08,11.680000305175781 +SCHW,2011-12-09,11.970000267028809 +SCHW,2011-12-12,11.720000267028809 +SCHW,2011-12-13,11.529999732971191 +SCHW,2011-12-14,10.970000267028809 +SCHW,2011-12-15,10.869999885559082 +SCHW,2011-12-16,10.850000381469727 +SCHW,2011-12-19,10.779999732971191 +SCHW,2011-12-20,11.329999923706055 +SCHW,2011-12-21,11.1899995803833 +SCHW,2011-12-22,11.4399995803833 +SCHW,2011-12-23,11.539999961853027 +SCHW,2011-12-27,11.520000457763672 +SCHW,2011-12-28,11.229999542236328 +SCHW,2011-12-29,11.300000190734863 +SCHW,2011-12-30,11.260000228881836 +SCHW,2012-01-03,11.710000038146973 +SCHW,2012-01-04,11.729999542236328 +SCHW,2012-01-05,11.920000076293945 +SCHW,2012-01-06,12.039999961853027 +SCHW,2012-01-09,12.119999885559082 +SCHW,2012-01-10,12.3100004196167 +SCHW,2012-01-11,12.460000038146973 +SCHW,2012-01-12,12.470000267028809 +SCHW,2012-01-13,12.15999984741211 +SCHW,2012-01-17,12.149999618530273 +SCHW,2012-01-18,12.020000457763672 +SCHW,2012-01-19,12.460000038146973 +SCHW,2012-01-20,12.8100004196167 +SCHW,2012-01-23,12.640000343322754 +SCHW,2012-01-24,12.479999542236328 +SCHW,2012-01-25,12.140000343322754 +SCHW,2012-01-26,11.609999656677246 +SCHW,2012-01-27,11.670000076293945 +SCHW,2012-01-30,11.640000343322754 +SCHW,2012-01-31,11.649999618530273 +SCHW,2012-02-01,11.90999984741211 +SCHW,2012-02-02,12.119999885559082 +SCHW,2012-02-03,12.8100004196167 +SCHW,2012-02-06,12.699999809265137 +SCHW,2012-02-07,12.34000015258789 +SCHW,2012-02-08,12.449999809265137 +SCHW,2012-02-09,12.359999656677246 +SCHW,2012-02-10,12.180000305175781 +SCHW,2012-02-13,12.319999694824219 +SCHW,2012-02-14,12.34000015258789 +SCHW,2012-02-15,12.369999885559082 +SCHW,2012-02-16,12.739999771118164 +SCHW,2012-02-17,12.869999885559082 +SCHW,2012-02-21,12.829999923706055 +SCHW,2012-02-22,12.770000457763672 +SCHW,2012-02-23,13.210000038146973 +SCHW,2012-02-24,13.520000457763672 +SCHW,2012-02-27,13.479999542236328 +SCHW,2012-02-28,13.739999771118164 +SCHW,2012-02-29,13.880000114440918 +SCHW,2012-03-01,13.90999984741211 +SCHW,2012-03-02,13.819999694824219 +SCHW,2012-03-05,13.829999923706055 +SCHW,2012-03-06,13.569999694824219 +SCHW,2012-03-07,13.800000190734863 +SCHW,2012-03-08,13.920000076293945 +SCHW,2012-03-09,14.130000114440918 +SCHW,2012-03-12,14.100000381469727 +SCHW,2012-03-13,14.569999694824219 +SCHW,2012-03-14,14.640000343322754 +SCHW,2012-03-15,15.300000190734863 +SCHW,2012-03-16,15.319999694824219 +SCHW,2012-03-19,15.3100004196167 +SCHW,2012-03-20,15.380000114440918 +SCHW,2012-03-21,15.260000228881836 +SCHW,2012-03-22,14.880000114440918 +SCHW,2012-03-23,15.020000457763672 +SCHW,2012-03-26,15.229999542236328 +SCHW,2012-03-27,14.920000076293945 +SCHW,2012-03-28,14.479999542236328 +SCHW,2012-03-29,14.270000457763672 +SCHW,2012-03-30,14.369999885559082 +SCHW,2012-04-02,14.550000190734863 +SCHW,2012-04-03,14.760000228881836 +SCHW,2012-04-04,14.470000267028809 +SCHW,2012-04-05,14.25 +SCHW,2012-04-09,14.079999923706055 +SCHW,2012-04-10,13.75 +SCHW,2012-04-11,13.880000114440918 +SCHW,2012-04-12,14.239999771118164 +SCHW,2012-04-13,13.869999885559082 +SCHW,2012-04-16,13.75 +SCHW,2012-04-17,13.989999771118164 +SCHW,2012-04-18,14.010000228881836 +SCHW,2012-04-19,13.979999542236328 +SCHW,2012-04-20,14.020000457763672 +SCHW,2012-04-23,13.819999694824219 +SCHW,2012-04-24,13.850000381469727 +SCHW,2012-04-25,14.09000015258789 +SCHW,2012-04-26,14.34000015258789 +SCHW,2012-04-27,14.3100004196167 +SCHW,2012-04-30,14.279999732971191 +SCHW,2012-05-01,14.140000343322754 +SCHW,2012-05-02,13.720000267028809 +SCHW,2012-05-03,13.699999809265137 +SCHW,2012-05-04,13.529999732971191 +SCHW,2012-05-07,13.520000457763672 +SCHW,2012-05-08,13.350000381469727 +SCHW,2012-05-09,13.149999618530273 +SCHW,2012-05-10,13.039999961853027 +SCHW,2012-05-11,13.109999656677246 +SCHW,2012-05-14,12.90999984741211 +SCHW,2012-05-15,12.869999885559082 +SCHW,2012-05-16,12.75 +SCHW,2012-05-17,12.569999694824219 +SCHW,2012-05-18,12.329999923706055 +SCHW,2012-05-21,12.65999984741211 +SCHW,2012-05-22,12.729999542236328 +SCHW,2012-05-23,12.609999656677246 +SCHW,2012-05-24,12.630000114440918 +SCHW,2012-05-25,12.800000190734863 +SCHW,2012-05-29,13.0 +SCHW,2012-05-30,12.520000457763672 +SCHW,2012-05-31,12.460000038146973 +SCHW,2012-06-01,12.100000381469727 +SCHW,2012-06-04,11.829999923706055 +SCHW,2012-06-05,12.140000343322754 +SCHW,2012-06-06,12.420000076293945 +SCHW,2012-06-07,12.25 +SCHW,2012-06-08,12.300000190734863 +SCHW,2012-06-11,12.140000343322754 +SCHW,2012-06-12,12.239999771118164 +SCHW,2012-06-13,12.140000343322754 +SCHW,2012-06-14,12.359999656677246 +SCHW,2012-06-15,12.670000076293945 +SCHW,2012-06-18,12.579999923706055 +SCHW,2012-06-19,12.699999809265137 +SCHW,2012-06-20,12.729999542236328 +SCHW,2012-06-21,12.25 +SCHW,2012-06-22,12.369999885559082 +SCHW,2012-06-25,12.069999694824219 +SCHW,2012-06-26,12.210000038146973 +SCHW,2012-06-27,12.399999618530273 +SCHW,2012-06-28,12.539999961853027 +SCHW,2012-06-29,12.930000305175781 +SCHW,2012-07-02,12.930000305175781 +SCHW,2012-07-03,13.029999732971191 +SCHW,2012-07-05,12.819999694824219 +SCHW,2012-07-06,12.640000343322754 +SCHW,2012-07-09,12.5 +SCHW,2012-07-10,12.40999984741211 +SCHW,2012-07-11,12.569999694824219 +SCHW,2012-07-12,12.390000343322754 +SCHW,2012-07-13,12.6899995803833 +SCHW,2012-07-16,12.670000076293945 +SCHW,2012-07-17,13.010000228881836 +SCHW,2012-07-18,13.0 +SCHW,2012-07-19,12.930000305175781 +SCHW,2012-07-20,12.489999771118164 +SCHW,2012-07-23,12.220000267028809 +SCHW,2012-07-24,12.140000343322754 +SCHW,2012-07-25,12.319999694824219 +SCHW,2012-07-26,12.619999885559082 +SCHW,2012-07-27,12.920000076293945 +SCHW,2012-07-30,12.779999732971191 +SCHW,2012-07-31,12.630000114440918 +SCHW,2012-08-01,12.449999809265137 +SCHW,2012-08-02,12.220000267028809 +SCHW,2012-08-03,12.800000190734863 +SCHW,2012-08-06,12.880000114440918 +SCHW,2012-08-07,13.199999809265137 +SCHW,2012-08-08,13.020000457763672 +SCHW,2012-08-09,13.010000228881836 +SCHW,2012-08-10,12.880000114440918 +SCHW,2012-08-13,12.899999618530273 +SCHW,2012-08-14,12.850000381469727 +SCHW,2012-08-15,13.050000190734863 +SCHW,2012-08-16,13.3100004196167 +SCHW,2012-08-17,13.199999809265137 +SCHW,2012-08-20,13.140000343322754 +SCHW,2012-08-21,13.199999809265137 +SCHW,2012-08-22,13.119999885559082 +SCHW,2012-08-23,13.0 +SCHW,2012-08-24,13.270000457763672 +SCHW,2012-08-27,13.100000381469727 +SCHW,2012-08-28,13.140000343322754 +SCHW,2012-08-29,13.390000343322754 +SCHW,2012-08-30,13.420000076293945 +SCHW,2012-08-31,13.489999771118164 +SCHW,2012-09-04,13.329999923706055 +SCHW,2012-09-05,13.34000015258789 +SCHW,2012-09-06,13.960000038146973 +SCHW,2012-09-07,14.029999732971191 +SCHW,2012-09-10,13.920000076293945 +SCHW,2012-09-11,13.920000076293945 +SCHW,2012-09-12,14.010000228881836 +SCHW,2012-09-13,14.3100004196167 +SCHW,2012-09-14,14.430000305175781 +SCHW,2012-09-17,14.1899995803833 +SCHW,2012-09-18,13.9399995803833 +SCHW,2012-09-19,13.649999618530273 +SCHW,2012-09-20,13.4399995803833 +SCHW,2012-09-21,13.579999923706055 +SCHW,2012-09-24,13.430000305175781 +SCHW,2012-09-25,12.890000343322754 +SCHW,2012-09-26,12.899999618530273 +SCHW,2012-09-27,12.880000114440918 +SCHW,2012-09-28,12.789999961853027 +SCHW,2012-10-01,12.880000114440918 +SCHW,2012-10-02,12.899999618530273 +SCHW,2012-10-03,12.760000228881836 +SCHW,2012-10-04,13.09000015258789 +SCHW,2012-10-05,13.25 +SCHW,2012-10-08,13.149999618530273 +SCHW,2012-10-09,12.930000305175781 +SCHW,2012-10-10,12.970000267028809 +SCHW,2012-10-11,13.170000076293945 +SCHW,2012-10-12,12.949999809265137 +SCHW,2012-10-15,13.029999732971191 +SCHW,2012-10-16,13.319999694824219 +SCHW,2012-10-17,13.619999885559082 +SCHW,2012-10-18,13.640000343322754 +SCHW,2012-10-19,13.319999694824219 +SCHW,2012-10-22,13.350000381469727 +SCHW,2012-10-23,13.220000267028809 +SCHW,2012-10-24,13.319999694824219 +SCHW,2012-10-25,13.510000228881836 +SCHW,2012-10-26,13.470000267028809 +SCHW,2012-10-31,13.579999923706055 +SCHW,2012-11-01,13.640000343322754 +SCHW,2012-11-02,13.739999771118164 +SCHW,2012-11-05,13.890000343322754 +SCHW,2012-11-06,13.890000343322754 +SCHW,2012-11-07,13.319999694824219 +SCHW,2012-11-08,13.199999809265137 +SCHW,2012-11-09,13.0600004196167 +SCHW,2012-11-12,12.949999809265137 +SCHW,2012-11-13,12.680000305175781 +SCHW,2012-11-14,12.5 +SCHW,2012-11-15,12.729999542236328 +SCHW,2012-11-16,12.779999732971191 +SCHW,2012-11-19,12.890000343322754 +SCHW,2012-11-20,12.970000267028809 +SCHW,2012-11-21,13.0600004196167 +SCHW,2012-11-23,13.229999542236328 +SCHW,2012-11-26,13.149999618530273 +SCHW,2012-11-27,13.029999732971191 +SCHW,2012-11-28,13.140000343322754 +SCHW,2012-11-29,13.09000015258789 +SCHW,2012-11-30,13.100000381469727 +SCHW,2012-12-03,12.989999771118164 +SCHW,2012-12-04,12.880000114440918 +SCHW,2012-12-05,12.930000305175781 +SCHW,2012-12-06,13.0600004196167 +SCHW,2012-12-07,13.420000076293945 +SCHW,2012-12-10,13.369999885559082 +SCHW,2012-12-11,13.670000076293945 +SCHW,2012-12-12,13.670000076293945 +SCHW,2012-12-13,13.75 +SCHW,2012-12-14,13.699999809265137 +SCHW,2012-12-17,13.869999885559082 +SCHW,2012-12-18,14.210000038146973 +SCHW,2012-12-19,14.470000267028809 +SCHW,2012-12-20,14.460000038146973 +SCHW,2012-12-21,14.319999694824219 +SCHW,2012-12-24,14.329999923706055 +SCHW,2012-12-26,14.260000228881836 +SCHW,2012-12-27,14.210000038146973 +SCHW,2012-12-28,14.140000343322754 +SCHW,2012-12-31,14.359999656677246 +SCHW,2013-01-02,15.079999923706055 +SCHW,2013-01-03,15.0600004196167 +SCHW,2013-01-04,15.460000038146973 +SCHW,2013-01-07,15.270000457763672 +SCHW,2013-01-08,15.220000267028809 +SCHW,2013-01-09,15.130000114440918 +SCHW,2013-01-10,15.329999923706055 +SCHW,2013-01-11,15.390000343322754 +SCHW,2013-01-14,15.270000457763672 +SCHW,2013-01-15,15.289999961853027 +SCHW,2013-01-16,15.050000190734863 +SCHW,2013-01-17,15.25 +SCHW,2013-01-18,15.449999809265137 +SCHW,2013-01-22,15.710000038146973 +SCHW,2013-01-23,15.640000343322754 +SCHW,2013-01-24,15.8100004196167 +SCHW,2013-01-25,16.049999237060547 +SCHW,2013-01-28,16.100000381469727 +SCHW,2013-01-29,16.469999313354492 +SCHW,2013-01-30,16.510000228881836 +SCHW,2013-01-31,16.530000686645508 +SCHW,2013-02-01,16.75 +SCHW,2013-02-04,16.389999389648438 +SCHW,2013-02-05,16.649999618530273 +SCHW,2013-02-06,16.790000915527344 +SCHW,2013-02-07,17.110000610351562 +SCHW,2013-02-08,16.889999389648438 +SCHW,2013-02-11,16.729999542236328 +SCHW,2013-02-12,16.860000610351562 +SCHW,2013-02-13,16.920000076293945 +SCHW,2013-02-14,16.920000076293945 +SCHW,2013-02-15,16.899999618530273 +SCHW,2013-02-19,17.100000381469727 +SCHW,2013-02-20,16.690000534057617 +SCHW,2013-02-21,16.3700008392334 +SCHW,2013-02-22,16.729999542236328 +SCHW,2013-02-25,16.31999969482422 +SCHW,2013-02-26,16.209999084472656 +SCHW,2013-02-27,16.40999984741211 +SCHW,2013-02-28,16.239999771118164 +SCHW,2013-03-01,16.399999618530273 +SCHW,2013-03-04,16.780000686645508 +SCHW,2013-03-05,16.979999542236328 +SCHW,2013-03-06,17.350000381469727 +SCHW,2013-03-07,17.579999923706055 +SCHW,2013-03-08,17.65999984741211 +SCHW,2013-03-11,17.709999084472656 +SCHW,2013-03-12,17.739999771118164 +SCHW,2013-03-13,18.110000610351562 +SCHW,2013-03-14,17.979999542236328 +SCHW,2013-03-15,17.860000610351562 +SCHW,2013-03-18,17.65999984741211 +SCHW,2013-03-19,17.549999237060547 +SCHW,2013-03-20,17.75 +SCHW,2013-03-21,17.459999084472656 +SCHW,2013-03-22,17.540000915527344 +SCHW,2013-03-25,17.520000457763672 +SCHW,2013-03-26,17.6299991607666 +SCHW,2013-03-27,17.5 +SCHW,2013-03-28,17.690000534057617 +SCHW,2013-04-01,17.3799991607666 +SCHW,2013-04-02,17.309999465942383 +SCHW,2013-04-03,16.75 +SCHW,2013-04-04,16.719999313354492 +SCHW,2013-04-05,16.549999237060547 +SCHW,2013-04-08,16.81999969482422 +SCHW,2013-04-09,16.969999313354492 +SCHW,2013-04-10,17.389999389648438 +SCHW,2013-04-11,17.540000915527344 +SCHW,2013-04-12,17.280000686645508 +SCHW,2013-04-15,16.6200008392334 +SCHW,2013-04-16,16.959999084472656 +SCHW,2013-04-17,16.469999313354492 +SCHW,2013-04-18,16.389999389648438 +SCHW,2013-04-19,16.389999389648438 +SCHW,2013-04-22,16.420000076293945 +SCHW,2013-04-23,16.59000015258789 +SCHW,2013-04-24,16.639999389648438 +SCHW,2013-04-25,16.75 +SCHW,2013-04-26,16.729999542236328 +SCHW,2013-04-29,16.940000534057617 +SCHW,2013-04-30,16.959999084472656 +SCHW,2013-05-01,16.209999084472656 +SCHW,2013-05-02,16.440000534057617 +SCHW,2013-05-03,17.469999313354492 +SCHW,2013-05-06,17.549999237060547 +SCHW,2013-05-07,17.440000534057617 +SCHW,2013-05-08,17.3799991607666 +SCHW,2013-05-09,17.510000228881836 +SCHW,2013-05-10,18.09000015258789 +SCHW,2013-05-13,18.149999618530273 +SCHW,2013-05-14,18.75 +SCHW,2013-05-15,18.979999542236328 +SCHW,2013-05-16,18.90999984741211 +SCHW,2013-05-17,19.34000015258789 +SCHW,2013-05-20,19.209999084472656 +SCHW,2013-05-21,19.170000076293945 +SCHW,2013-05-22,19.059999465942383 +SCHW,2013-05-23,18.989999771118164 +SCHW,2013-05-24,19.15999984741211 +SCHW,2013-05-28,19.770000457763672 +SCHW,2013-05-29,19.90999984741211 +SCHW,2013-05-30,20.15999984741211 +SCHW,2013-05-31,19.860000610351562 +SCHW,2013-06-03,19.68000030517578 +SCHW,2013-06-04,19.579999923706055 +SCHW,2013-06-05,19.010000228881836 +SCHW,2013-06-06,19.459999084472656 +SCHW,2013-06-07,20.1200008392334 +SCHW,2013-06-10,20.219999313354492 +SCHW,2013-06-11,19.719999313354492 +SCHW,2013-06-12,19.59000015258789 +SCHW,2013-06-13,20.040000915527344 +SCHW,2013-06-14,19.709999084472656 +SCHW,2013-06-17,20.31999969482422 +SCHW,2013-06-18,20.540000915527344 +SCHW,2013-06-19,20.469999313354492 +SCHW,2013-06-20,20.479999542236328 +SCHW,2013-06-21,20.639999389648438 +SCHW,2013-06-24,20.639999389648438 +SCHW,2013-06-25,21.040000915527344 +SCHW,2013-06-26,20.959999084472656 +SCHW,2013-06-27,20.940000534057617 +SCHW,2013-06-28,21.229999542236328 +SCHW,2013-07-01,21.3799991607666 +SCHW,2013-07-02,21.299999237060547 +SCHW,2013-07-03,21.399999618530273 +SCHW,2013-07-05,22.010000228881836 +SCHW,2013-07-08,22.190000534057617 +SCHW,2013-07-09,22.200000762939453 +SCHW,2013-07-10,21.940000534057617 +SCHW,2013-07-11,21.469999313354492 +SCHW,2013-07-12,21.690000534057617 +SCHW,2013-07-15,21.709999084472656 +SCHW,2013-07-16,21.0 +SCHW,2013-07-17,20.950000762939453 +SCHW,2013-07-18,21.459999084472656 +SCHW,2013-07-19,21.68000030517578 +SCHW,2013-07-22,22.020000457763672 +SCHW,2013-07-23,22.479999542236328 +SCHW,2013-07-24,22.110000610351562 +SCHW,2013-07-25,22.280000686645508 +SCHW,2013-07-26,22.1200008392334 +SCHW,2013-07-29,21.989999771118164 +SCHW,2013-07-30,22.190000534057617 +SCHW,2013-07-31,22.09000015258789 +SCHW,2013-08-01,22.670000076293945 +SCHW,2013-08-02,22.649999618530273 +SCHW,2013-08-05,22.690000534057617 +SCHW,2013-08-06,22.420000076293945 +SCHW,2013-08-07,22.540000915527344 +SCHW,2013-08-08,22.309999465942383 +SCHW,2013-08-09,22.290000915527344 +SCHW,2013-08-12,21.760000228881836 +SCHW,2013-08-13,22.280000686645508 +SCHW,2013-08-14,22.0 +SCHW,2013-08-15,21.399999618530273 +SCHW,2013-08-16,21.559999465942383 +SCHW,2013-08-19,21.40999984741211 +SCHW,2013-08-20,21.690000534057617 +SCHW,2013-08-21,21.479999542236328 +SCHW,2013-08-22,21.440000534057617 +SCHW,2013-08-23,21.530000686645508 +SCHW,2013-08-26,21.610000610351562 +SCHW,2013-08-27,20.739999771118164 +SCHW,2013-08-28,20.959999084472656 +SCHW,2013-08-29,21.290000915527344 +SCHW,2013-08-30,20.8799991607666 +SCHW,2013-09-03,21.149999618530273 +SCHW,2013-09-04,21.860000610351562 +SCHW,2013-09-05,21.84000015258789 +SCHW,2013-09-06,21.579999923706055 +SCHW,2013-09-09,21.81999969482422 +SCHW,2013-09-10,22.3700008392334 +SCHW,2013-09-11,22.239999771118164 +SCHW,2013-09-12,22.06999969482422 +SCHW,2013-09-13,22.030000686645508 +SCHW,2013-09-16,22.079999923706055 +SCHW,2013-09-17,22.639999389648438 +SCHW,2013-09-18,21.360000610351562 +SCHW,2013-09-19,21.040000915527344 +SCHW,2013-09-20,21.270000457763672 +SCHW,2013-09-23,20.84000015258789 +SCHW,2013-09-24,21.139999389648438 +SCHW,2013-09-25,21.239999771118164 +SCHW,2013-09-26,21.329999923706055 +SCHW,2013-09-27,21.190000534057617 +SCHW,2013-09-30,21.139999389648438 +SCHW,2013-10-01,21.3799991607666 +SCHW,2013-10-02,21.290000915527344 +SCHW,2013-10-03,21.149999618530273 +SCHW,2013-10-04,21.579999923706055 +SCHW,2013-10-07,21.06999969482422 +SCHW,2013-10-08,20.56999969482422 +SCHW,2013-10-09,20.75 +SCHW,2013-10-10,21.389999389648438 +SCHW,2013-10-11,21.780000686645508 +SCHW,2013-10-14,22.010000228881836 +SCHW,2013-10-15,23.030000686645508 +SCHW,2013-10-16,23.43000030517578 +SCHW,2013-10-17,23.6200008392334 +SCHW,2013-10-18,23.770000457763672 +SCHW,2013-10-21,23.559999465942383 +SCHW,2013-10-22,23.350000381469727 +SCHW,2013-10-23,23.299999237060547 +SCHW,2013-10-24,23.399999618530273 +SCHW,2013-10-25,23.559999465942383 +SCHW,2013-10-28,23.010000228881836 +SCHW,2013-10-29,23.100000381469727 +SCHW,2013-10-30,22.860000610351562 +SCHW,2013-10-31,22.649999618530273 +SCHW,2013-11-01,23.1200008392334 +SCHW,2013-11-04,23.229999542236328 +SCHW,2013-11-05,23.290000915527344 +SCHW,2013-11-06,23.209999084472656 +SCHW,2013-11-07,22.760000228881836 +SCHW,2013-11-08,24.020000457763672 +SCHW,2013-11-11,24.0 +SCHW,2013-11-12,23.709999084472656 +SCHW,2013-11-13,23.979999542236328 +SCHW,2013-11-14,24.239999771118164 +SCHW,2013-11-15,24.420000076293945 +SCHW,2013-11-18,24.420000076293945 +SCHW,2013-11-19,24.5 +SCHW,2013-11-20,24.459999084472656 +SCHW,2013-11-21,25.0 +SCHW,2013-11-22,24.920000076293945 +SCHW,2013-11-25,24.68000030517578 +SCHW,2013-11-26,24.670000076293945 +SCHW,2013-11-27,24.780000686645508 +SCHW,2013-11-29,24.479999542236328 +SCHW,2013-12-02,24.829999923706055 +SCHW,2013-12-03,24.670000076293945 +SCHW,2013-12-04,24.6200008392334 +SCHW,2013-12-05,24.40999984741211 +SCHW,2013-12-06,24.829999923706055 +SCHW,2013-12-09,25.040000915527344 +SCHW,2013-12-10,24.829999923706055 +SCHW,2013-12-11,24.860000610351562 +SCHW,2013-12-12,24.799999237060547 +SCHW,2013-12-13,24.790000915527344 +SCHW,2013-12-16,25.09000015258789 +SCHW,2013-12-17,24.760000228881836 +SCHW,2013-12-18,25.700000762939453 +SCHW,2013-12-19,25.579999923706055 +SCHW,2013-12-20,25.610000610351562 +SCHW,2013-12-23,25.690000534057617 +SCHW,2013-12-24,25.709999084472656 +SCHW,2013-12-26,25.739999771118164 +SCHW,2013-12-27,25.65999984741211 +SCHW,2013-12-30,25.579999923706055 +SCHW,2013-12-31,26.0 +SCHW,2014-01-02,25.81999969482422 +SCHW,2014-01-03,25.899999618530273 +SCHW,2014-01-06,25.809999465942383 +SCHW,2014-01-07,25.540000915527344 +SCHW,2014-01-08,25.84000015258789 +SCHW,2014-01-09,25.850000381469727 +SCHW,2014-01-10,25.65999984741211 +SCHW,2014-01-13,24.829999923706055 +SCHW,2014-01-14,25.59000015258789 +SCHW,2014-01-15,26.030000686645508 +SCHW,2014-01-16,26.799999237060547 +SCHW,2014-01-17,26.770000457763672 +SCHW,2014-01-21,26.799999237060547 +SCHW,2014-01-22,26.799999237060547 +SCHW,2014-01-23,26.139999389648438 +SCHW,2014-01-24,25.270000457763672 +SCHW,2014-01-27,24.81999969482422 +SCHW,2014-01-28,25.200000762939453 +SCHW,2014-01-29,24.65999984741211 +SCHW,2014-01-30,25.290000915527344 +SCHW,2014-01-31,24.81999969482422 +SCHW,2014-02-03,23.649999618530273 +SCHW,2014-02-04,24.1299991607666 +SCHW,2014-02-05,23.860000610351562 +SCHW,2014-02-06,24.440000534057617 +SCHW,2014-02-07,24.600000381469727 +SCHW,2014-02-10,24.760000228881836 +SCHW,2014-02-11,25.40999984741211 +SCHW,2014-02-12,25.56999969482422 +SCHW,2014-02-13,25.799999237060547 +SCHW,2014-02-14,25.450000762939453 +SCHW,2014-02-18,26.1200008392334 +SCHW,2014-02-19,25.559999465942383 +SCHW,2014-02-20,26.1200008392334 +SCHW,2014-02-21,26.25 +SCHW,2014-02-24,26.530000686645508 +SCHW,2014-02-25,26.260000228881836 +SCHW,2014-02-26,26.3700008392334 +SCHW,2014-02-27,26.420000076293945 +SCHW,2014-02-28,26.510000228881836 +SCHW,2014-03-03,25.860000610351562 +SCHW,2014-03-04,26.81999969482422 +SCHW,2014-03-05,26.93000030517578 +SCHW,2014-03-06,26.940000534057617 +SCHW,2014-03-07,27.0 +SCHW,2014-03-10,27.149999618530273 +SCHW,2014-03-11,26.850000381469727 +SCHW,2014-03-12,26.65999984741211 +SCHW,2014-03-13,26.350000381469727 +SCHW,2014-03-14,26.049999237060547 +SCHW,2014-03-17,26.510000228881836 +SCHW,2014-03-18,26.719999313354492 +SCHW,2014-03-19,27.579999923706055 +SCHW,2014-03-20,28.43000030517578 +SCHW,2014-03-21,28.530000686645508 +SCHW,2014-03-24,28.43000030517578 +SCHW,2014-03-25,27.829999923706055 +SCHW,2014-03-26,27.790000915527344 +SCHW,2014-03-27,27.15999984741211 +SCHW,2014-03-28,27.190000534057617 +SCHW,2014-03-31,27.329999923706055 +SCHW,2014-04-01,27.450000762939453 +SCHW,2014-04-02,27.899999618530273 +SCHW,2014-04-03,27.3700008392334 +SCHW,2014-04-04,26.049999237060547 +SCHW,2014-04-07,25.600000381469727 +SCHW,2014-04-08,25.670000076293945 +SCHW,2014-04-09,26.40999984741211 +SCHW,2014-04-10,25.139999389648438 +SCHW,2014-04-11,24.850000381469727 +SCHW,2014-04-14,25.299999237060547 +SCHW,2014-04-15,26.110000610351562 +SCHW,2014-04-16,26.84000015258789 +SCHW,2014-04-17,27.040000915527344 +SCHW,2014-04-21,27.170000076293945 +SCHW,2014-04-22,27.459999084472656 +SCHW,2014-04-23,27.239999771118164 +SCHW,2014-04-24,27.09000015258789 +SCHW,2014-04-25,26.850000381469727 +SCHW,2014-04-28,26.3700008392334 +SCHW,2014-04-29,26.579999923706055 +SCHW,2014-04-30,26.549999237060547 +SCHW,2014-05-01,26.579999923706055 +SCHW,2014-05-02,26.700000762939453 +SCHW,2014-05-05,26.579999923706055 +SCHW,2014-05-06,25.8799991607666 +SCHW,2014-05-07,26.209999084472656 +SCHW,2014-05-08,26.0 +SCHW,2014-05-09,26.360000610351562 +SCHW,2014-05-12,27.049999237060547 +SCHW,2014-05-13,26.510000228881836 +SCHW,2014-05-14,26.200000762939453 +SCHW,2014-05-15,25.0 +SCHW,2014-05-16,25.0 +SCHW,2014-05-19,25.010000228881836 +SCHW,2014-05-20,24.809999465942383 +SCHW,2014-05-21,25.270000457763672 +SCHW,2014-05-22,25.600000381469727 +SCHW,2014-05-23,25.649999618530273 +SCHW,2014-05-27,25.469999313354492 +SCHW,2014-05-28,25.290000915527344 +SCHW,2014-05-29,25.549999237060547 +SCHW,2014-05-30,25.209999084472656 +SCHW,2014-06-02,25.3700008392334 +SCHW,2014-06-03,25.170000076293945 +SCHW,2014-06-04,25.200000762939453 +SCHW,2014-06-05,25.649999618530273 +SCHW,2014-06-06,25.969999313354492 +SCHW,2014-06-09,26.450000762939453 +SCHW,2014-06-10,26.110000610351562 +SCHW,2014-06-11,26.040000915527344 +SCHW,2014-06-12,25.600000381469727 +SCHW,2014-06-13,26.010000228881836 +SCHW,2014-06-16,25.8799991607666 +SCHW,2014-06-17,27.299999237060547 +SCHW,2014-06-18,27.149999618530273 +SCHW,2014-06-19,27.149999618530273 +SCHW,2014-06-20,27.450000762939453 +SCHW,2014-06-23,27.280000686645508 +SCHW,2014-06-24,26.770000457763672 +SCHW,2014-06-25,27.079999923706055 +SCHW,2014-06-26,26.850000381469727 +SCHW,2014-06-27,27.139999389648438 +SCHW,2014-06-30,26.93000030517578 +SCHW,2014-07-01,27.31999969482422 +SCHW,2014-07-02,27.399999618530273 +SCHW,2014-07-03,28.100000381469727 +SCHW,2014-07-07,27.93000030517578 +SCHW,2014-07-08,27.18000030517578 +SCHW,2014-07-09,27.09000015258789 +SCHW,2014-07-10,26.899999618530273 +SCHW,2014-07-11,27.100000381469727 +SCHW,2014-07-14,27.489999771118164 +SCHW,2014-07-15,27.43000030517578 +SCHW,2014-07-16,27.559999465942383 +SCHW,2014-07-17,27.110000610351562 +SCHW,2014-07-18,27.809999465942383 +SCHW,2014-07-21,27.75 +SCHW,2014-07-22,27.56999969482422 +SCHW,2014-07-23,27.549999237060547 +SCHW,2014-07-24,27.790000915527344 +SCHW,2014-07-25,27.5 +SCHW,2014-07-28,27.90999984741211 +SCHW,2014-07-29,27.920000076293945 +SCHW,2014-07-30,28.5 +SCHW,2014-07-31,27.75 +SCHW,2014-08-01,27.450000762939453 +SCHW,2014-08-04,27.690000534057617 +SCHW,2014-08-05,27.420000076293945 +SCHW,2014-08-06,27.549999237060547 +SCHW,2014-08-07,27.139999389648438 +SCHW,2014-08-08,27.68000030517578 +SCHW,2014-08-11,27.709999084472656 +SCHW,2014-08-12,27.600000381469727 +SCHW,2014-08-13,27.59000015258789 +SCHW,2014-08-14,27.6299991607666 +SCHW,2014-08-15,27.270000457763672 +SCHW,2014-08-18,27.860000610351562 +SCHW,2014-08-19,27.829999923706055 +SCHW,2014-08-20,28.350000381469727 +SCHW,2014-08-21,28.43000030517578 +SCHW,2014-08-22,28.56999969482422 +SCHW,2014-08-25,28.920000076293945 +SCHW,2014-08-26,28.84000015258789 +SCHW,2014-08-27,28.469999313354492 +SCHW,2014-08-28,28.350000381469727 +SCHW,2014-08-29,28.510000228881836 +SCHW,2014-09-02,28.709999084472656 +SCHW,2014-09-03,28.18000030517578 +SCHW,2014-09-04,28.459999084472656 +SCHW,2014-09-05,28.639999389648438 +SCHW,2014-09-08,28.860000610351562 +SCHW,2014-09-09,28.68000030517578 +SCHW,2014-09-10,29.309999465942383 +SCHW,2014-09-11,29.239999771118164 +SCHW,2014-09-12,29.520000457763672 +SCHW,2014-09-15,29.260000228881836 +SCHW,2014-09-16,29.399999618530273 +SCHW,2014-09-17,30.200000762939453 +SCHW,2014-09-18,30.780000686645508 +SCHW,2014-09-19,30.3700008392334 +SCHW,2014-09-22,30.18000030517578 +SCHW,2014-09-23,29.889999389648438 +SCHW,2014-09-24,29.950000762939453 +SCHW,2014-09-25,29.520000457763672 +SCHW,2014-09-26,29.93000030517578 +SCHW,2014-09-29,29.739999771118164 +SCHW,2014-09-30,29.389999389648438 +SCHW,2014-10-01,28.790000915527344 +SCHW,2014-10-02,29.049999237060547 +SCHW,2014-10-03,29.56999969482422 +SCHW,2014-10-06,29.700000762939453 +SCHW,2014-10-07,28.479999542236328 +SCHW,2014-10-08,28.729999542236328 +SCHW,2014-10-09,27.1299991607666 +SCHW,2014-10-10,26.229999542236328 +SCHW,2014-10-13,25.170000076293945 +SCHW,2014-10-14,25.280000686645508 +SCHW,2014-10-15,25.31999969482422 +SCHW,2014-10-16,25.5 +SCHW,2014-10-17,25.84000015258789 +SCHW,2014-10-20,25.719999313354492 +SCHW,2014-10-21,26.489999771118164 +SCHW,2014-10-22,26.010000228881836 +SCHW,2014-10-23,26.530000686645508 +SCHW,2014-10-24,26.690000534057617 +SCHW,2014-10-27,26.40999984741211 +SCHW,2014-10-28,27.09000015258789 +SCHW,2014-10-29,27.6299991607666 +SCHW,2014-10-30,27.75 +SCHW,2014-10-31,28.670000076293945 +SCHW,2014-11-03,28.440000534057617 +SCHW,2014-11-04,28.559999465942383 +SCHW,2014-11-05,28.780000686645508 +SCHW,2014-11-06,29.040000915527344 +SCHW,2014-11-07,28.579999923706055 +SCHW,2014-11-10,28.920000076293945 +SCHW,2014-11-11,28.850000381469727 +SCHW,2014-11-12,28.780000686645508 +SCHW,2014-11-13,28.790000915527344 +SCHW,2014-11-14,28.8700008392334 +SCHW,2014-11-17,28.549999237060547 +SCHW,2014-11-18,28.760000228881836 +SCHW,2014-11-19,28.520000457763672 +SCHW,2014-11-20,28.34000015258789 +SCHW,2014-11-21,28.280000686645508 +SCHW,2014-11-24,28.420000076293945 +SCHW,2014-11-25,28.3700008392334 +SCHW,2014-11-26,28.299999237060547 +SCHW,2014-11-28,28.31999969482422 +SCHW,2014-12-01,27.65999984741211 +SCHW,2014-12-02,28.280000686645508 +SCHW,2014-12-03,29.030000686645508 +SCHW,2014-12-04,29.010000228881836 +SCHW,2014-12-05,29.969999313354492 +SCHW,2014-12-08,30.049999237060547 +SCHW,2014-12-09,30.229999542236328 +SCHW,2014-12-10,29.520000457763672 +SCHW,2014-12-11,29.68000030517578 +SCHW,2014-12-12,28.75 +SCHW,2014-12-15,28.739999771118164 +SCHW,2014-12-16,28.1200008392334 +SCHW,2014-12-17,29.190000534057617 +SCHW,2014-12-18,30.010000228881836 +SCHW,2014-12-19,29.899999618530273 +SCHW,2014-12-22,30.059999465942383 +SCHW,2014-12-23,30.65999984741211 +SCHW,2014-12-24,30.670000076293945 +SCHW,2014-12-26,30.530000686645508 +SCHW,2014-12-29,30.559999465942383 +SCHW,2014-12-30,30.350000381469727 +SCHW,2014-12-31,30.190000534057617 +SCHW,2015-01-02,30.219999313354492 +SCHW,2015-01-05,29.209999084472656 +SCHW,2015-01-06,28.139999389648438 +SCHW,2015-01-07,28.690000534057617 +SCHW,2015-01-08,29.440000534057617 +SCHW,2015-01-09,28.450000762939453 +SCHW,2015-01-12,28.170000076293945 +SCHW,2015-01-13,28.190000534057617 +SCHW,2015-01-14,27.229999542236328 +SCHW,2015-01-15,26.670000076293945 +SCHW,2015-01-16,26.899999618530273 +SCHW,2015-01-20,26.75 +SCHW,2015-01-21,26.700000762939453 +SCHW,2015-01-22,27.649999618530273 +SCHW,2015-01-23,27.190000534057617 +SCHW,2015-01-26,27.360000610351562 +SCHW,2015-01-27,26.809999465942383 +SCHW,2015-01-28,25.959999084472656 +SCHW,2015-01-29,26.31999969482422 +SCHW,2015-01-30,25.979999542236328 +SCHW,2015-02-02,26.600000381469727 +SCHW,2015-02-03,27.6200008392334 +SCHW,2015-02-04,27.610000610351562 +SCHW,2015-02-05,27.920000076293945 +SCHW,2015-02-06,29.110000610351562 +SCHW,2015-02-09,28.790000915527344 +SCHW,2015-02-10,29.190000534057617 +SCHW,2015-02-11,29.049999237060547 +SCHW,2015-02-12,29.959999084472656 +SCHW,2015-02-13,29.1299991607666 +SCHW,2015-02-17,29.739999771118164 +SCHW,2015-02-18,29.09000015258789 +SCHW,2015-02-19,29.280000686645508 +SCHW,2015-02-20,29.649999618530273 +SCHW,2015-02-23,29.510000228881836 +SCHW,2015-02-24,29.81999969482422 +SCHW,2015-02-25,29.719999313354492 +SCHW,2015-02-26,29.8700008392334 +SCHW,2015-02-27,29.34000015258789 +SCHW,2015-03-02,30.170000076293945 +SCHW,2015-03-03,29.950000762939453 +SCHW,2015-03-04,29.8700008392334 +SCHW,2015-03-05,30.209999084472656 +SCHW,2015-03-06,31.040000915527344 +SCHW,2015-03-09,30.979999542236328 +SCHW,2015-03-10,30.309999465942383 +SCHW,2015-03-11,30.68000030517578 +SCHW,2015-03-12,31.049999237060547 +SCHW,2015-03-13,30.34000015258789 +SCHW,2015-03-16,30.790000915527344 +SCHW,2015-03-17,30.899999618530273 +SCHW,2015-03-18,29.770000457763672 +SCHW,2015-03-19,29.420000076293945 +SCHW,2015-03-20,30.010000228881836 +SCHW,2015-03-23,29.90999984741211 +SCHW,2015-03-24,29.790000915527344 +SCHW,2015-03-25,29.209999084472656 +SCHW,2015-03-26,29.780000686645508 +SCHW,2015-03-27,30.229999542236328 +SCHW,2015-03-30,30.360000610351562 +SCHW,2015-03-31,30.440000534057617 +SCHW,2015-04-01,29.93000030517578 +SCHW,2015-04-02,30.010000228881836 +SCHW,2015-04-06,29.969999313354492 +SCHW,2015-04-07,29.770000457763672 +SCHW,2015-04-08,30.170000076293945 +SCHW,2015-04-09,30.600000381469727 +SCHW,2015-04-10,30.700000762939453 +SCHW,2015-04-13,30.920000076293945 +SCHW,2015-04-14,30.450000762939453 +SCHW,2015-04-15,30.530000686645508 +SCHW,2015-04-16,30.520000457763672 +SCHW,2015-04-17,30.25 +SCHW,2015-04-20,30.1200008392334 +SCHW,2015-04-21,30.15999984741211 +SCHW,2015-04-22,30.459999084472656 +SCHW,2015-04-23,30.5 +SCHW,2015-04-24,30.1200008392334 +SCHW,2015-04-27,30.09000015258789 +SCHW,2015-04-28,30.489999771118164 +SCHW,2015-04-29,30.809999465942383 +SCHW,2015-04-30,30.5 +SCHW,2015-05-01,30.709999084472656 +SCHW,2015-05-04,31.3799991607666 +SCHW,2015-05-05,31.260000228881836 +SCHW,2015-05-06,31.020000457763672 +SCHW,2015-05-07,31.170000076293945 +SCHW,2015-05-08,31.280000686645508 +SCHW,2015-05-11,32.040000915527344 +SCHW,2015-05-12,31.770000457763672 +SCHW,2015-05-13,31.700000762939453 +SCHW,2015-05-14,31.809999465942383 +SCHW,2015-05-15,31.209999084472656 +SCHW,2015-05-18,31.860000610351562 +SCHW,2015-05-19,31.739999771118164 +SCHW,2015-05-20,31.65999984741211 +SCHW,2015-05-21,31.479999542236328 +SCHW,2015-05-22,31.40999984741211 +SCHW,2015-05-26,31.280000686645508 +SCHW,2015-05-27,31.760000228881836 +SCHW,2015-05-28,31.899999618530273 +SCHW,2015-05-29,31.649999618530273 +SCHW,2015-06-01,31.440000534057617 +SCHW,2015-06-02,31.6299991607666 +SCHW,2015-06-03,32.290000915527344 +SCHW,2015-06-04,32.2599983215332 +SCHW,2015-06-05,33.22999954223633 +SCHW,2015-06-08,33.02000045776367 +SCHW,2015-06-09,33.02000045776367 +SCHW,2015-06-10,33.43000030517578 +SCHW,2015-06-11,33.38999938964844 +SCHW,2015-06-12,33.36000061035156 +SCHW,2015-06-15,33.04999923706055 +SCHW,2015-06-16,33.2400016784668 +SCHW,2015-06-17,33.06999969482422 +SCHW,2015-06-18,33.06999969482422 +SCHW,2015-06-19,32.66999816894531 +SCHW,2015-06-22,33.369998931884766 +SCHW,2015-06-23,33.47999954223633 +SCHW,2015-06-24,33.06999969482422 +SCHW,2015-06-25,33.25 +SCHW,2015-06-26,33.529998779296875 +SCHW,2015-06-29,32.2599983215332 +SCHW,2015-06-30,32.650001525878906 +SCHW,2015-07-01,33.119998931884766 +SCHW,2015-07-02,32.849998474121094 +SCHW,2015-07-06,32.5 +SCHW,2015-07-07,32.38999938964844 +SCHW,2015-07-08,31.530000686645508 +SCHW,2015-07-09,32.18000030517578 +SCHW,2015-07-10,32.83000183105469 +SCHW,2015-07-13,33.470001220703125 +SCHW,2015-07-14,33.77000045776367 +SCHW,2015-07-15,33.650001525878906 +SCHW,2015-07-16,34.7599983215332 +SCHW,2015-07-17,34.790000915527344 +SCHW,2015-07-20,34.9900016784668 +SCHW,2015-07-21,34.93000030517578 +SCHW,2015-07-22,35.25 +SCHW,2015-07-23,34.959999084472656 +SCHW,2015-07-24,34.810001373291016 +SCHW,2015-07-27,34.08000183105469 +SCHW,2015-07-28,34.47999954223633 +SCHW,2015-07-29,34.81999969482422 +SCHW,2015-07-30,35.189998626708984 +SCHW,2015-07-31,34.880001068115234 +SCHW,2015-08-03,34.70000076293945 +SCHW,2015-08-04,35.209999084472656 +SCHW,2015-08-05,35.380001068115234 +SCHW,2015-08-06,35.099998474121094 +SCHW,2015-08-07,35.029998779296875 +SCHW,2015-08-10,35.41999816894531 +SCHW,2015-08-11,34.7400016784668 +SCHW,2015-08-12,33.849998474121094 +SCHW,2015-08-13,34.060001373291016 +SCHW,2015-08-14,34.33000183105469 +SCHW,2015-08-17,34.040000915527344 +SCHW,2015-08-18,33.91999816894531 +SCHW,2015-08-19,33.099998474121094 +SCHW,2015-08-20,32.189998626708984 +SCHW,2015-08-21,30.93000030517578 +SCHW,2015-08-24,29.549999237060547 +SCHW,2015-08-25,28.799999237060547 +SCHW,2015-08-26,29.739999771118164 +SCHW,2015-08-27,30.360000610351562 +SCHW,2015-08-28,30.700000762939453 +SCHW,2015-08-31,30.3799991607666 +SCHW,2015-09-01,29.09000015258789 +SCHW,2015-09-02,29.399999618530273 +SCHW,2015-09-03,29.760000228881836 +SCHW,2015-09-04,29.100000381469727 +SCHW,2015-09-08,31.100000381469727 +SCHW,2015-09-09,30.579999923706055 +SCHW,2015-09-10,30.600000381469727 +SCHW,2015-09-11,30.489999771118164 +SCHW,2015-09-14,30.229999542236328 +SCHW,2015-09-15,30.81999969482422 +SCHW,2015-09-16,31.110000610351562 +SCHW,2015-09-17,29.780000686645508 +SCHW,2015-09-18,28.450000762939453 +SCHW,2015-09-21,29.049999237060547 +SCHW,2015-09-22,28.329999923706055 +SCHW,2015-09-23,28.479999542236328 +SCHW,2015-09-24,27.8799991607666 +SCHW,2015-09-25,28.420000076293945 +SCHW,2015-09-28,27.280000686645508 +SCHW,2015-09-29,27.579999923706055 +SCHW,2015-09-30,28.559999465942383 +SCHW,2015-10-01,28.549999237060547 +SCHW,2015-10-02,27.600000381469727 +SCHW,2015-10-05,28.3700008392334 +SCHW,2015-10-06,27.65999984741211 +SCHW,2015-10-07,28.1299991607666 +SCHW,2015-10-08,28.329999923706055 +SCHW,2015-10-09,28.219999313354492 +SCHW,2015-10-12,28.389999389648438 +SCHW,2015-10-13,28.09000015258789 +SCHW,2015-10-14,27.780000686645508 +SCHW,2015-10-15,28.600000381469727 +SCHW,2015-10-16,28.68000030517578 +SCHW,2015-10-19,28.5 +SCHW,2015-10-20,29.350000381469727 +SCHW,2015-10-21,28.860000610351562 +SCHW,2015-10-22,29.450000762939453 +SCHW,2015-10-23,30.43000030517578 +SCHW,2015-10-26,30.450000762939453 +SCHW,2015-10-27,29.850000381469727 +SCHW,2015-10-28,30.940000534057617 +SCHW,2015-10-29,31.0 +SCHW,2015-10-30,30.520000457763672 +SCHW,2015-11-02,31.3700008392334 +SCHW,2015-11-03,31.489999771118164 +SCHW,2015-11-04,31.440000534057617 +SCHW,2015-11-05,31.56999969482422 +SCHW,2015-11-06,33.5099983215332 +SCHW,2015-11-09,33.4900016784668 +SCHW,2015-11-10,33.33000183105469 +SCHW,2015-11-11,33.529998779296875 +SCHW,2015-11-12,32.790000915527344 +SCHW,2015-11-13,32.310001373291016 +SCHW,2015-11-16,32.59000015258789 +SCHW,2015-11-17,32.810001373291016 +SCHW,2015-11-18,33.400001525878906 +SCHW,2015-11-19,33.040000915527344 +SCHW,2015-11-20,33.34000015258789 +SCHW,2015-11-23,33.290000915527344 +SCHW,2015-11-24,33.5 +SCHW,2015-11-25,33.689998626708984 +SCHW,2015-11-27,33.7400016784668 +SCHW,2015-11-30,33.709999084472656 +SCHW,2015-12-01,34.02000045776367 +SCHW,2015-12-02,33.59000015258789 +SCHW,2015-12-03,32.97999954223633 +SCHW,2015-12-04,34.5099983215332 +SCHW,2015-12-07,34.08000183105469 +SCHW,2015-12-08,33.86000061035156 +SCHW,2015-12-09,32.970001220703125 +SCHW,2015-12-10,33.2599983215332 +SCHW,2015-12-11,31.770000457763672 +SCHW,2015-12-14,32.25 +SCHW,2015-12-15,33.18000030517578 +SCHW,2015-12-16,33.810001373291016 +SCHW,2015-12-17,33.209999084472656 +SCHW,2015-12-18,31.90999984741211 +SCHW,2015-12-21,32.209999084472656 +SCHW,2015-12-22,32.900001525878906 +SCHW,2015-12-23,33.060001373291016 +SCHW,2015-12-24,33.04999923706055 +SCHW,2015-12-28,33.11000061035156 +SCHW,2015-12-29,33.560001373291016 +SCHW,2015-12-30,33.25 +SCHW,2015-12-31,32.93000030517578 +SCHW,2016-01-04,31.979999542236328 +SCHW,2016-01-05,31.8799991607666 +SCHW,2016-01-06,30.790000915527344 +SCHW,2016-01-07,29.18000030517578 +SCHW,2016-01-08,29.0 +SCHW,2016-01-11,28.739999771118164 +SCHW,2016-01-12,29.239999771118164 +SCHW,2016-01-13,27.709999084472656 +SCHW,2016-01-14,28.1200008392334 +SCHW,2016-01-15,27.020000457763672 +SCHW,2016-01-19,26.510000228881836 +SCHW,2016-01-20,25.270000457763672 +SCHW,2016-01-21,24.3799991607666 +SCHW,2016-01-22,25.829999923706055 +SCHW,2016-01-25,25.170000076293945 +SCHW,2016-01-26,25.450000762939453 +SCHW,2016-01-27,25.25 +SCHW,2016-01-28,24.81999969482422 +SCHW,2016-01-29,25.530000686645508 +SCHW,2016-02-01,25.280000686645508 +SCHW,2016-02-02,24.110000610351562 +SCHW,2016-02-03,24.3799991607666 +SCHW,2016-02-04,24.969999313354492 +SCHW,2016-02-05,24.360000610351562 +SCHW,2016-02-08,23.610000610351562 +SCHW,2016-02-09,23.34000015258789 +SCHW,2016-02-10,22.700000762939453 +SCHW,2016-02-11,22.219999313354492 +SCHW,2016-02-12,22.81999969482422 +SCHW,2016-02-16,23.579999923706055 +SCHW,2016-02-17,24.479999542236328 +SCHW,2016-02-18,24.15999984741211 +SCHW,2016-02-19,24.440000534057617 +SCHW,2016-02-22,24.540000915527344 +SCHW,2016-02-23,24.1299991607666 +SCHW,2016-02-24,23.68000030517578 +SCHW,2016-02-25,24.09000015258789 +SCHW,2016-02-26,25.459999084472656 +SCHW,2016-02-29,25.049999237060547 +SCHW,2016-03-01,26.389999389648438 +SCHW,2016-03-02,26.739999771118164 +SCHW,2016-03-03,27.110000610351562 +SCHW,2016-03-04,27.149999618530273 +SCHW,2016-03-07,27.530000686645508 +SCHW,2016-03-08,26.670000076293945 +SCHW,2016-03-09,26.549999237060547 +SCHW,2016-03-10,26.639999389648438 +SCHW,2016-03-11,28.200000762939453 +SCHW,2016-03-14,27.84000015258789 +SCHW,2016-03-15,27.739999771118164 +SCHW,2016-03-16,26.920000076293945 +SCHW,2016-03-17,27.670000076293945 +SCHW,2016-03-18,28.3700008392334 +SCHW,2016-03-21,28.280000686645508 +SCHW,2016-03-22,28.40999984741211 +SCHW,2016-03-23,28.030000686645508 +SCHW,2016-03-24,28.09000015258789 +SCHW,2016-03-28,28.09000015258789 +SCHW,2016-03-29,28.020000457763672 +SCHW,2016-03-30,28.170000076293945 +SCHW,2016-03-31,28.020000457763672 +SCHW,2016-04-01,28.3799991607666 +SCHW,2016-04-04,27.989999771118164 +SCHW,2016-04-05,27.389999389648438 +SCHW,2016-04-06,27.829999923706055 +SCHW,2016-04-07,26.389999389648438 +SCHW,2016-04-08,26.610000610351562 +SCHW,2016-04-11,27.040000915527344 +SCHW,2016-04-12,27.450000762939453 +SCHW,2016-04-13,28.6200008392334 +SCHW,2016-04-14,28.739999771118164 +SCHW,2016-04-15,28.530000686645508 +SCHW,2016-04-18,28.850000381469727 +SCHW,2016-04-19,28.770000457763672 +SCHW,2016-04-20,29.09000015258789 +SCHW,2016-04-21,29.1299991607666 +SCHW,2016-04-22,29.719999313354492 +SCHW,2016-04-25,29.6299991607666 +SCHW,2016-04-26,29.860000610351562 +SCHW,2016-04-27,29.899999618530273 +SCHW,2016-04-28,28.979999542236328 +SCHW,2016-04-29,28.40999984741211 +SCHW,2016-05-02,28.790000915527344 +SCHW,2016-05-03,28.0 +SCHW,2016-05-04,27.540000915527344 +SCHW,2016-05-05,27.540000915527344 +SCHW,2016-05-06,27.309999465942383 +SCHW,2016-05-09,27.270000457763672 +SCHW,2016-05-10,28.010000228881836 +SCHW,2016-05-11,27.790000915527344 +SCHW,2016-05-12,27.940000534057617 +SCHW,2016-05-13,27.530000686645508 +SCHW,2016-05-16,27.690000534057617 +SCHW,2016-05-17,27.920000076293945 +SCHW,2016-05-18,29.290000915527344 +SCHW,2016-05-19,28.959999084472656 +SCHW,2016-05-20,29.440000534057617 +SCHW,2016-05-23,29.280000686645508 +SCHW,2016-05-24,30.219999313354492 +SCHW,2016-05-25,30.639999389648438 +SCHW,2016-05-26,30.149999618530273 +SCHW,2016-05-27,30.6299991607666 +SCHW,2016-05-31,30.579999923706055 +SCHW,2016-06-01,30.809999465942383 +SCHW,2016-06-02,30.84000015258789 +SCHW,2016-06-03,29.219999313354492 +SCHW,2016-06-06,29.799999237060547 +SCHW,2016-06-07,29.5 +SCHW,2016-06-08,29.450000762939453 +SCHW,2016-06-09,29.09000015258789 +SCHW,2016-06-10,28.450000762939453 +SCHW,2016-06-13,28.139999389648438 +SCHW,2016-06-14,27.979999542236328 +SCHW,2016-06-15,28.459999084472656 +SCHW,2016-06-16,28.510000228881836 +SCHW,2016-06-17,28.3799991607666 +SCHW,2016-06-20,28.649999618530273 +SCHW,2016-06-21,28.3799991607666 +SCHW,2016-06-22,28.34000015258789 +SCHW,2016-06-23,29.690000534057617 +SCHW,2016-06-24,26.149999618530273 +SCHW,2016-06-27,24.049999237060547 +SCHW,2016-06-28,24.559999465942383 +SCHW,2016-06-29,25.299999237060547 +SCHW,2016-06-30,25.309999465942383 +SCHW,2016-07-01,25.110000610351562 +SCHW,2016-07-05,24.34000015258789 +SCHW,2016-07-06,24.670000076293945 +SCHW,2016-07-07,25.260000228881836 +SCHW,2016-07-08,25.729999542236328 +SCHW,2016-07-11,25.780000686645508 +SCHW,2016-07-12,26.760000228881836 +SCHW,2016-07-13,26.43000030517578 +SCHW,2016-07-14,26.920000076293945 +SCHW,2016-07-15,27.030000686645508 +SCHW,2016-07-18,27.100000381469727 +SCHW,2016-07-19,27.479999542236328 +SCHW,2016-07-20,27.920000076293945 +SCHW,2016-07-21,27.860000610351562 +SCHW,2016-07-22,28.18000030517578 +SCHW,2016-07-25,28.260000228881836 +SCHW,2016-07-26,28.649999618530273 +SCHW,2016-07-27,28.709999084472656 +SCHW,2016-07-28,28.709999084472656 +SCHW,2016-07-29,28.420000076293945 +SCHW,2016-08-01,28.34000015258789 +SCHW,2016-08-02,27.93000030517578 +SCHW,2016-08-03,28.389999389648438 +SCHW,2016-08-04,28.489999771118164 +SCHW,2016-08-05,29.93000030517578 +SCHW,2016-08-08,30.059999465942383 +SCHW,2016-08-09,30.09000015258789 +SCHW,2016-08-10,29.559999465942383 +SCHW,2016-08-11,29.920000076293945 +SCHW,2016-08-12,29.700000762939453 +SCHW,2016-08-15,30.209999084472656 +SCHW,2016-08-16,30.139999389648438 +SCHW,2016-08-17,30.110000610351562 +SCHW,2016-08-18,30.190000534057617 +SCHW,2016-08-19,30.450000762939453 +SCHW,2016-08-22,30.18000030517578 +SCHW,2016-08-23,30.420000076293945 +SCHW,2016-08-24,30.229999542236328 +SCHW,2016-08-25,30.489999771118164 +SCHW,2016-08-26,30.950000762939453 +SCHW,2016-08-29,31.049999237060547 +SCHW,2016-08-30,31.610000610351562 +SCHW,2016-08-31,31.459999084472656 +SCHW,2016-09-01,30.979999542236328 +SCHW,2016-09-02,31.270000457763672 +SCHW,2016-09-06,30.729999542236328 +SCHW,2016-09-07,30.770000457763672 +SCHW,2016-09-08,30.920000076293945 +SCHW,2016-09-09,30.649999618530273 +SCHW,2016-09-12,30.8700008392334 +SCHW,2016-09-13,30.440000534057617 +SCHW,2016-09-14,30.209999084472656 +SCHW,2016-09-15,30.93000030517578 +SCHW,2016-09-16,30.530000686645508 +SCHW,2016-09-19,30.889999389648438 +SCHW,2016-09-20,30.75 +SCHW,2016-09-21,31.1299991607666 +SCHW,2016-09-22,31.239999771118164 +SCHW,2016-09-23,30.670000076293945 +SCHW,2016-09-26,30.459999084472656 +SCHW,2016-09-27,30.729999542236328 +SCHW,2016-09-28,31.059999465942383 +SCHW,2016-09-29,30.690000534057617 +SCHW,2016-09-30,31.56999969482422 +SCHW,2016-10-03,31.479999542236328 +SCHW,2016-10-04,31.850000381469727 +SCHW,2016-10-05,32.61000061035156 +SCHW,2016-10-06,32.43000030517578 +SCHW,2016-10-07,32.400001525878906 +SCHW,2016-10-10,32.45000076293945 +SCHW,2016-10-11,31.899999618530273 +SCHW,2016-10-12,31.729999542236328 +SCHW,2016-10-13,31.43000030517578 +SCHW,2016-10-14,31.969999313354492 +SCHW,2016-10-17,31.690000534057617 +SCHW,2016-10-18,32.209999084472656 +SCHW,2016-10-19,32.540000915527344 +SCHW,2016-10-20,32.16999816894531 +SCHW,2016-10-21,32.27000045776367 +SCHW,2016-10-24,32.189998626708984 +SCHW,2016-10-25,31.709999084472656 +SCHW,2016-10-26,32.150001525878906 +SCHW,2016-10-27,32.15999984741211 +SCHW,2016-10-28,31.889999389648438 +SCHW,2016-10-31,31.700000762939453 +SCHW,2016-11-01,31.649999618530273 +SCHW,2016-11-02,31.059999465942383 +SCHW,2016-11-03,31.149999618530273 +SCHW,2016-11-04,30.899999618530273 +SCHW,2016-11-07,32.310001373291016 +SCHW,2016-11-08,32.40999984741211 +SCHW,2016-11-09,33.709999084472656 +SCHW,2016-11-10,35.2599983215332 +SCHW,2016-11-11,36.08000183105469 +SCHW,2016-11-14,36.7599983215332 +SCHW,2016-11-15,37.20000076293945 +SCHW,2016-11-16,36.70000076293945 +SCHW,2016-11-17,37.040000915527344 +SCHW,2016-11-18,37.47999954223633 +SCHW,2016-11-21,38.099998474121094 +SCHW,2016-11-22,38.2400016784668 +SCHW,2016-11-23,39.11000061035156 +SCHW,2016-11-25,38.9900016784668 +SCHW,2016-11-28,38.349998474121094 +SCHW,2016-11-29,38.459999084472656 +SCHW,2016-11-30,38.65999984741211 +SCHW,2016-12-01,39.61000061035156 +SCHW,2016-12-02,38.7599983215332 +SCHW,2016-12-05,39.0 +SCHW,2016-12-06,39.27000045776367 +SCHW,2016-12-07,39.369998931884766 +SCHW,2016-12-08,39.41999816894531 +SCHW,2016-12-09,39.31999969482422 +SCHW,2016-12-12,39.029998779296875 +SCHW,2016-12-13,38.95000076293945 +SCHW,2016-12-14,39.0 +SCHW,2016-12-15,39.41999816894531 +SCHW,2016-12-16,38.84000015258789 +SCHW,2016-12-19,38.75 +SCHW,2016-12-20,40.150001525878906 +SCHW,2016-12-21,39.97999954223633 +SCHW,2016-12-22,39.77000045776367 +SCHW,2016-12-23,40.31999969482422 +SCHW,2016-12-27,40.470001220703125 +SCHW,2016-12-28,39.88999938964844 +SCHW,2016-12-29,39.58000183105469 +SCHW,2016-12-30,39.470001220703125 +SCHW,2017-01-03,40.20000076293945 +SCHW,2017-01-04,41.220001220703125 +SCHW,2017-01-05,40.970001220703125 +SCHW,2017-01-06,41.22999954223633 +SCHW,2017-01-09,41.119998931884766 +SCHW,2017-01-10,41.189998626708984 +SCHW,2017-01-11,41.31999969482422 +SCHW,2017-01-12,41.2599983215332 +SCHW,2017-01-13,41.40999984741211 +SCHW,2017-01-17,40.33000183105469 +SCHW,2017-01-18,41.099998474121094 +SCHW,2017-01-19,41.439998626708984 +SCHW,2017-01-20,41.310001373291016 +SCHW,2017-01-23,41.189998626708984 +SCHW,2017-01-24,41.79999923706055 +SCHW,2017-01-25,42.290000915527344 +SCHW,2017-01-26,42.45000076293945 +SCHW,2017-01-27,42.310001373291016 +SCHW,2017-01-30,41.83000183105469 +SCHW,2017-01-31,41.2400016784668 +SCHW,2017-02-01,41.34000015258789 +SCHW,2017-02-02,39.16999816894531 +SCHW,2017-02-03,40.16999816894531 +SCHW,2017-02-06,39.7400016784668 +SCHW,2017-02-07,39.68000030517578 +SCHW,2017-02-08,39.439998626708984 +SCHW,2017-02-09,40.08000183105469 +SCHW,2017-02-10,39.939998626708984 +SCHW,2017-02-13,40.720001220703125 +SCHW,2017-02-14,41.2599983215332 +SCHW,2017-02-15,42.15999984741211 +SCHW,2017-02-16,41.54999923706055 +SCHW,2017-02-17,41.54999923706055 +SCHW,2017-02-21,41.779998779296875 +SCHW,2017-02-22,41.619998931884766 +SCHW,2017-02-23,41.2400016784668 +SCHW,2017-02-24,41.11000061035156 +SCHW,2017-02-27,41.72999954223633 +SCHW,2017-02-28,40.40999984741211 +SCHW,2017-03-01,42.9900016784668 +SCHW,2017-03-02,42.22999954223633 +SCHW,2017-03-03,42.45000076293945 +SCHW,2017-03-06,42.11000061035156 +SCHW,2017-03-07,41.65999984741211 +SCHW,2017-03-08,41.86000061035156 +SCHW,2017-03-09,42.25 +SCHW,2017-03-10,42.47999954223633 +SCHW,2017-03-13,42.97999954223633 +SCHW,2017-03-14,42.66999816894531 +SCHW,2017-03-15,42.720001220703125 +SCHW,2017-03-16,43.529998779296875 +SCHW,2017-03-17,42.86000061035156 +SCHW,2017-03-20,42.25 +SCHW,2017-03-21,40.439998626708984 +SCHW,2017-03-22,40.15999984741211 +SCHW,2017-03-23,40.16999816894531 +SCHW,2017-03-24,40.02000045776367 +SCHW,2017-03-27,39.41999816894531 +SCHW,2017-03-28,40.4900016784668 +SCHW,2017-03-29,40.45000076293945 +SCHW,2017-03-30,41.13999938964844 +SCHW,2017-03-31,40.810001373291016 +SCHW,2017-04-03,40.56999969482422 +SCHW,2017-04-04,40.22999954223633 +SCHW,2017-04-05,39.47999954223633 +SCHW,2017-04-06,40.060001373291016 +SCHW,2017-04-07,39.900001525878906 +SCHW,2017-04-10,39.29999923706055 +SCHW,2017-04-11,38.93000030517578 +SCHW,2017-04-12,38.400001525878906 +SCHW,2017-04-13,37.529998779296875 +SCHW,2017-04-17,38.13999938964844 +SCHW,2017-04-18,37.90999984741211 +SCHW,2017-04-19,38.279998779296875 +SCHW,2017-04-20,38.68000030517578 +SCHW,2017-04-21,38.33000183105469 +SCHW,2017-04-24,39.189998626708984 +SCHW,2017-04-25,39.619998931884766 +SCHW,2017-04-26,40.060001373291016 +SCHW,2017-04-27,39.25 +SCHW,2017-04-28,38.849998474121094 +SCHW,2017-05-01,39.72999954223633 +SCHW,2017-05-02,40.029998779296875 +SCHW,2017-05-03,40.400001525878906 +SCHW,2017-05-04,40.15999984741211 +SCHW,2017-05-05,40.130001068115234 +SCHW,2017-05-08,40.40999984741211 +SCHW,2017-05-09,40.5 +SCHW,2017-05-10,40.150001525878906 +SCHW,2017-05-11,40.02000045776367 +SCHW,2017-05-12,39.61000061035156 +SCHW,2017-05-15,40.540000915527344 +SCHW,2017-05-16,40.66999816894531 +SCHW,2017-05-17,38.119998931884766 +SCHW,2017-05-18,38.33000183105469 +SCHW,2017-05-19,38.2599983215332 +SCHW,2017-05-22,38.52000045776367 +SCHW,2017-05-23,38.869998931884766 +SCHW,2017-05-24,39.0099983215332 +SCHW,2017-05-25,39.40999984741211 +SCHW,2017-05-26,39.52000045776367 +SCHW,2017-05-30,38.65999984741211 +SCHW,2017-05-31,38.75 +SCHW,2017-06-01,39.70000076293945 +SCHW,2017-06-02,38.95000076293945 +SCHW,2017-06-05,39.099998474121094 +SCHW,2017-06-06,38.720001220703125 +SCHW,2017-06-07,38.869998931884766 +SCHW,2017-06-08,39.7599983215332 +SCHW,2017-06-09,41.290000915527344 +SCHW,2017-06-12,41.880001068115234 +SCHW,2017-06-13,42.04999923706055 +SCHW,2017-06-14,42.29999923706055 +SCHW,2017-06-15,42.119998931884766 +SCHW,2017-06-16,41.91999816894531 +SCHW,2017-06-19,42.459999084472656 +SCHW,2017-06-20,42.13999938964844 +SCHW,2017-06-21,41.75 +SCHW,2017-06-22,41.630001068115234 +SCHW,2017-06-23,41.619998931884766 +SCHW,2017-06-26,41.849998474121094 +SCHW,2017-06-27,42.619998931884766 +SCHW,2017-06-28,42.849998474121094 +SCHW,2017-06-29,43.0099983215332 +SCHW,2017-06-30,42.959999084472656 +SCHW,2017-07-03,43.47999954223633 +SCHW,2017-07-05,43.68000030517578 +SCHW,2017-07-06,43.47999954223633 +SCHW,2017-07-07,43.31999969482422 +SCHW,2017-07-10,43.630001068115234 +SCHW,2017-07-11,43.099998474121094 +SCHW,2017-07-12,43.04999923706055 +SCHW,2017-07-13,43.18000030517578 +SCHW,2017-07-14,43.040000915527344 +SCHW,2017-07-17,42.93000030517578 +SCHW,2017-07-18,42.86000061035156 +SCHW,2017-07-19,42.16999816894531 +SCHW,2017-07-20,42.13999938964844 +SCHW,2017-07-21,42.150001525878906 +SCHW,2017-07-24,41.959999084472656 +SCHW,2017-07-25,42.95000076293945 +SCHW,2017-07-26,42.779998779296875 +SCHW,2017-07-27,42.540000915527344 +SCHW,2017-07-28,42.54999923706055 +SCHW,2017-07-31,42.900001525878906 +SCHW,2017-08-01,43.130001068115234 +SCHW,2017-08-02,43.02000045776367 +SCHW,2017-08-03,42.880001068115234 +SCHW,2017-08-04,43.11000061035156 +SCHW,2017-08-07,42.880001068115234 +SCHW,2017-08-08,42.720001220703125 +SCHW,2017-08-09,42.02000045776367 +SCHW,2017-08-10,40.61000061035156 +SCHW,2017-08-11,40.650001525878906 +SCHW,2017-08-14,41.119998931884766 +SCHW,2017-08-15,40.93000030517578 +SCHW,2017-08-16,40.7400016784668 +SCHW,2017-08-17,39.66999816894531 +SCHW,2017-08-18,39.5099983215332 +SCHW,2017-08-21,39.27000045776367 +SCHW,2017-08-22,39.77000045776367 +SCHW,2017-08-23,39.7599983215332 +SCHW,2017-08-24,39.63999938964844 +SCHW,2017-08-25,39.7599983215332 +SCHW,2017-08-28,39.540000915527344 +SCHW,2017-08-29,39.18000030517578 +SCHW,2017-08-30,39.56999969482422 +SCHW,2017-08-31,39.900001525878906 +SCHW,2017-09-01,40.15999984741211 +SCHW,2017-09-05,38.77000045776367 +SCHW,2017-09-06,38.93000030517578 +SCHW,2017-09-07,38.11000061035156 +SCHW,2017-09-08,38.68000030517578 +SCHW,2017-09-11,39.310001373291016 +SCHW,2017-09-12,39.84000015258789 +SCHW,2017-09-13,39.79999923706055 +SCHW,2017-09-14,39.9900016784668 +SCHW,2017-09-15,40.209999084472656 +SCHW,2017-09-18,40.650001525878906 +SCHW,2017-09-19,41.040000915527344 +SCHW,2017-09-20,41.61000061035156 +SCHW,2017-09-21,42.08000183105469 +SCHW,2017-09-22,42.540000915527344 +SCHW,2017-09-25,42.5 +SCHW,2017-09-26,42.83000183105469 +SCHW,2017-09-27,44.040000915527344 +SCHW,2017-09-28,43.630001068115234 +SCHW,2017-09-29,43.7400016784668 +SCHW,2017-10-02,44.040000915527344 +SCHW,2017-10-03,44.459999084472656 +SCHW,2017-10-04,44.279998779296875 +SCHW,2017-10-05,45.18000030517578 +SCHW,2017-10-06,45.34000015258789 +SCHW,2017-10-09,45.40999984741211 +SCHW,2017-10-10,45.09000015258789 +SCHW,2017-10-11,45.310001373291016 +SCHW,2017-10-12,45.029998779296875 +SCHW,2017-10-13,44.72999954223633 +SCHW,2017-10-16,44.470001220703125 +SCHW,2017-10-17,43.38999938964844 +SCHW,2017-10-18,43.47999954223633 +SCHW,2017-10-19,43.27000045776367 +SCHW,2017-10-20,44.68000030517578 +SCHW,2017-10-23,44.470001220703125 +SCHW,2017-10-24,45.189998626708984 +SCHW,2017-10-25,44.650001525878906 +SCHW,2017-10-26,45.349998474121094 +SCHW,2017-10-27,44.90999984741211 +SCHW,2017-10-30,44.849998474121094 +SCHW,2017-10-31,44.84000015258789 +SCHW,2017-11-01,44.2400016784668 +SCHW,2017-11-02,45.060001373291016 +SCHW,2017-11-03,44.81999969482422 +SCHW,2017-11-06,44.650001525878906 +SCHW,2017-11-07,44.150001525878906 +SCHW,2017-11-08,44.279998779296875 +SCHW,2017-11-09,44.0 +SCHW,2017-11-10,44.27000045776367 +SCHW,2017-11-13,44.599998474121094 +SCHW,2017-11-14,44.59000015258789 +SCHW,2017-11-15,44.540000915527344 +SCHW,2017-11-16,44.63999938964844 +SCHW,2017-11-17,44.68000030517578 +SCHW,2017-11-20,45.119998931884766 +SCHW,2017-11-21,46.08000183105469 +SCHW,2017-11-22,45.79999923706055 +SCHW,2017-11-24,45.779998779296875 +SCHW,2017-11-27,45.77000045776367 +SCHW,2017-11-28,47.13999938964844 +SCHW,2017-11-29,48.41999816894531 +SCHW,2017-11-30,48.790000915527344 +SCHW,2017-12-01,49.5 +SCHW,2017-12-04,51.54999923706055 +SCHW,2017-12-05,50.779998779296875 +SCHW,2017-12-06,50.540000915527344 +SCHW,2017-12-07,51.08000183105469 +SCHW,2017-12-08,51.38999938964844 +SCHW,2017-12-11,50.720001220703125 +SCHW,2017-12-12,51.560001373291016 +SCHW,2017-12-13,50.33000183105469 +SCHW,2017-12-14,50.20000076293945 +SCHW,2017-12-15,51.279998779296875 +SCHW,2017-12-18,51.7400016784668 +SCHW,2017-12-19,51.810001373291016 +SCHW,2017-12-20,51.810001373291016 +SCHW,2017-12-21,52.279998779296875 +SCHW,2017-12-22,52.08000183105469 +SCHW,2017-12-26,51.869998931884766 +SCHW,2017-12-27,51.849998474121094 +SCHW,2017-12-28,52.040000915527344 +SCHW,2017-12-29,51.369998931884766 +SCHW,2018-01-02,51.439998626708984 +SCHW,2018-01-03,51.52000045776367 +SCHW,2018-01-04,51.810001373291016 +SCHW,2018-01-05,52.0099983215332 +SCHW,2018-01-08,52.2400016784668 +SCHW,2018-01-09,53.34000015258789 +SCHW,2018-01-10,53.560001373291016 +SCHW,2018-01-11,54.16999816894531 +SCHW,2018-01-12,55.38999938964844 +SCHW,2018-01-16,55.529998779296875 +SCHW,2018-01-17,56.09000015258789 +SCHW,2018-01-18,55.33000183105469 +SCHW,2018-01-19,55.47999954223633 +SCHW,2018-01-22,55.439998626708984 +SCHW,2018-01-23,55.31999969482422 +SCHW,2018-01-24,55.38999938964844 +SCHW,2018-01-25,54.18000030517578 +SCHW,2018-01-26,54.27000045776367 +SCHW,2018-01-29,54.04999923706055 +SCHW,2018-01-30,53.20000076293945 +SCHW,2018-01-31,53.34000015258789 +SCHW,2018-02-01,54.90999984741211 +SCHW,2018-02-02,53.34000015258789 +SCHW,2018-02-05,51.290000915527344 +SCHW,2018-02-06,52.86000061035156 +SCHW,2018-02-07,52.029998779296875 +SCHW,2018-02-08,48.900001525878906 +SCHW,2018-02-09,50.119998931884766 +SCHW,2018-02-12,50.939998626708984 +SCHW,2018-02-13,51.150001525878906 +SCHW,2018-02-14,52.400001525878906 +SCHW,2018-02-15,52.33000183105469 +SCHW,2018-02-16,52.16999816894531 +SCHW,2018-02-20,52.34000015258789 +SCHW,2018-02-21,52.29999923706055 +SCHW,2018-02-22,52.029998779296875 +SCHW,2018-02-23,52.7400016784668 +SCHW,2018-02-26,53.72999954223633 +SCHW,2018-02-27,53.79999923706055 +SCHW,2018-02-28,53.02000045776367 +SCHW,2018-03-01,52.04999923706055 +SCHW,2018-03-02,52.630001068115234 +SCHW,2018-03-05,53.61000061035156 +SCHW,2018-03-06,54.72999954223633 +SCHW,2018-03-07,55.43000030517578 +SCHW,2018-03-08,55.90999984741211 +SCHW,2018-03-09,57.70000076293945 +SCHW,2018-03-12,57.7599983215332 +SCHW,2018-03-13,56.68000030517578 +SCHW,2018-03-14,55.939998626708984 +SCHW,2018-03-15,55.59000015258789 +SCHW,2018-03-16,55.709999084472656 +SCHW,2018-03-19,55.66999816894531 +SCHW,2018-03-20,55.970001220703125 +SCHW,2018-03-21,55.84000015258789 +SCHW,2018-03-22,53.400001525878906 +SCHW,2018-03-23,51.31999969482422 +SCHW,2018-03-26,52.959999084472656 +SCHW,2018-03-27,51.529998779296875 +SCHW,2018-03-28,50.900001525878906 +SCHW,2018-03-29,52.220001220703125 +SCHW,2018-04-02,50.40999984741211 +SCHW,2018-04-03,51.150001525878906 +SCHW,2018-04-04,51.75 +SCHW,2018-04-05,52.349998474121094 +SCHW,2018-04-06,50.11000061035156 +SCHW,2018-04-09,50.209999084472656 +SCHW,2018-04-10,51.5099983215332 +SCHW,2018-04-11,50.91999816894531 +SCHW,2018-04-12,51.72999954223633 +SCHW,2018-04-13,51.040000915527344 +SCHW,2018-04-16,53.08000183105469 +SCHW,2018-04-17,53.61000061035156 +SCHW,2018-04-18,52.18000030517578 +SCHW,2018-04-19,53.68000030517578 +SCHW,2018-04-20,54.9900016784668 +SCHW,2018-04-23,55.369998931884766 +SCHW,2018-04-24,54.4900016784668 +SCHW,2018-04-25,54.599998474121094 +SCHW,2018-04-26,55.650001525878906 +SCHW,2018-04-27,55.9900016784668 +SCHW,2018-04-30,55.68000030517578 +SCHW,2018-05-01,55.61000061035156 +SCHW,2018-05-02,55.650001525878906 +SCHW,2018-05-03,55.0 +SCHW,2018-05-04,56.09000015258789 +SCHW,2018-05-07,56.970001220703125 +SCHW,2018-05-08,57.29999923706055 +SCHW,2018-05-09,58.72999954223633 +SCHW,2018-05-10,59.0 +SCHW,2018-05-11,59.459999084472656 +SCHW,2018-05-14,58.93000030517578 +SCHW,2018-05-15,58.81999969482422 +SCHW,2018-05-16,58.880001068115234 +SCHW,2018-05-17,59.31999969482422 +SCHW,2018-05-18,59.13999938964844 +SCHW,2018-05-21,59.439998626708984 +SCHW,2018-05-22,59.59000015258789 +SCHW,2018-05-23,58.93000030517578 +SCHW,2018-05-24,58.13999938964844 +SCHW,2018-05-25,57.29999923706055 +SCHW,2018-05-29,55.13999938964844 +SCHW,2018-05-30,56.0099983215332 +SCHW,2018-05-31,55.619998931884766 +SCHW,2018-06-01,56.72999954223633 +SCHW,2018-06-04,56.86000061035156 +SCHW,2018-06-05,56.29999923706055 +SCHW,2018-06-06,57.95000076293945 +SCHW,2018-06-07,57.34000015258789 +SCHW,2018-06-08,57.72999954223633 +SCHW,2018-06-11,57.40999984741211 +SCHW,2018-06-12,57.310001373291016 +SCHW,2018-06-13,57.36000061035156 +SCHW,2018-06-14,56.61000061035156 +SCHW,2018-06-15,56.09000015258789 +SCHW,2018-06-18,55.47999954223633 +SCHW,2018-06-19,55.27000045776367 +SCHW,2018-06-20,55.540000915527344 +SCHW,2018-06-21,55.310001373291016 +SCHW,2018-06-22,54.900001525878906 +SCHW,2018-06-25,53.40999984741211 +SCHW,2018-06-26,53.06999969482422 +SCHW,2018-06-27,51.900001525878906 +SCHW,2018-06-28,51.709999084472656 +SCHW,2018-06-29,51.099998474121094 +SCHW,2018-07-02,51.29999923706055 +SCHW,2018-07-03,50.2400016784668 +SCHW,2018-07-05,49.47999954223633 +SCHW,2018-07-06,50.650001525878906 +SCHW,2018-07-09,51.900001525878906 +SCHW,2018-07-10,51.11000061035156 +SCHW,2018-07-11,50.470001220703125 +SCHW,2018-07-12,50.75 +SCHW,2018-07-13,50.619998931884766 +SCHW,2018-07-16,51.060001373291016 +SCHW,2018-07-17,52.880001068115234 +SCHW,2018-07-18,54.220001220703125 +SCHW,2018-07-19,52.880001068115234 +SCHW,2018-07-20,52.150001525878906 +SCHW,2018-07-23,52.61000061035156 +SCHW,2018-07-24,52.86000061035156 +SCHW,2018-07-25,52.939998626708984 +SCHW,2018-07-26,52.650001525878906 +SCHW,2018-07-27,52.54999923706055 +SCHW,2018-07-30,51.31999969482422 +SCHW,2018-07-31,51.060001373291016 +SCHW,2018-08-01,50.880001068115234 +SCHW,2018-08-02,50.130001068115234 +SCHW,2018-08-03,50.290000915527344 +SCHW,2018-08-06,50.400001525878906 +SCHW,2018-08-07,50.790000915527344 +SCHW,2018-08-08,50.5 +SCHW,2018-08-09,50.72999954223633 +SCHW,2018-08-10,50.61000061035156 +SCHW,2018-08-13,50.11000061035156 +SCHW,2018-08-14,50.529998779296875 +SCHW,2018-08-15,50.2400016784668 +SCHW,2018-08-16,51.130001068115234 +SCHW,2018-08-17,50.900001525878906 +SCHW,2018-08-20,51.41999816894531 +SCHW,2018-08-21,50.16999816894531 +SCHW,2018-08-22,50.93000030517578 +SCHW,2018-08-23,50.16999816894531 +SCHW,2018-08-24,50.54999923706055 +SCHW,2018-08-27,51.369998931884766 +SCHW,2018-08-28,51.2400016784668 +SCHW,2018-08-29,51.33000183105469 +SCHW,2018-08-30,50.560001373291016 +SCHW,2018-08-31,50.790000915527344 +SCHW,2018-09-04,51.31999969482422 +SCHW,2018-09-05,50.52000045776367 +SCHW,2018-09-06,49.5099983215332 +SCHW,2018-09-07,50.15999984741211 +SCHW,2018-09-10,50.619998931884766 +SCHW,2018-09-11,50.97999954223633 +SCHW,2018-09-12,50.709999084472656 +SCHW,2018-09-13,50.41999816894531 +SCHW,2018-09-14,51.15999984741211 +SCHW,2018-09-17,50.31999969482422 +SCHW,2018-09-18,50.619998931884766 +SCHW,2018-09-19,51.9900016784668 +SCHW,2018-09-20,52.06999969482422 +SCHW,2018-09-21,51.84000015258789 +SCHW,2018-09-24,51.560001373291016 +SCHW,2018-09-25,51.619998931884766 +SCHW,2018-09-26,50.720001220703125 +SCHW,2018-09-27,50.52000045776367 +SCHW,2018-09-28,49.150001525878906 +SCHW,2018-10-01,49.54999923706055 +SCHW,2018-10-02,49.849998474121094 +SCHW,2018-10-03,50.79999923706055 +SCHW,2018-10-04,51.68000030517578 +SCHW,2018-10-05,51.47999954223633 +SCHW,2018-10-08,51.66999816894531 +SCHW,2018-10-09,52.16999816894531 +SCHW,2018-10-10,49.59000015258789 +SCHW,2018-10-11,48.130001068115234 +SCHW,2018-10-12,49.0099983215332 +SCHW,2018-10-15,47.63999938964844 +SCHW,2018-10-16,48.22999954223633 +SCHW,2018-10-17,48.040000915527344 +SCHW,2018-10-18,46.70000076293945 +SCHW,2018-10-19,46.83000183105469 +SCHW,2018-10-22,45.599998474121094 +SCHW,2018-10-23,44.540000915527344 +SCHW,2018-10-24,42.56999969482422 +SCHW,2018-10-25,43.18000030517578 +SCHW,2018-10-26,43.189998626708984 +SCHW,2018-10-29,43.70000076293945 +SCHW,2018-10-30,45.56999969482422 +SCHW,2018-10-31,46.2400016784668 +SCHW,2018-11-01,46.38999938964844 +SCHW,2018-11-02,46.58000183105469 +SCHW,2018-11-05,47.279998779296875 +SCHW,2018-11-06,47.7599983215332 +SCHW,2018-11-07,48.58000183105469 +SCHW,2018-11-08,48.630001068115234 +SCHW,2018-11-09,47.63999938964844 +SCHW,2018-11-12,46.72999954223633 +SCHW,2018-11-13,47.04999923706055 +SCHW,2018-11-14,46.86000061035156 +SCHW,2018-11-15,47.31999969482422 +SCHW,2018-11-16,46.959999084472656 +SCHW,2018-11-19,45.970001220703125 +SCHW,2018-11-20,44.529998779296875 +SCHW,2018-11-21,44.869998931884766 +SCHW,2018-11-23,44.08000183105469 +SCHW,2018-11-26,45.09000015258789 +SCHW,2018-11-27,45.33000183105469 +SCHW,2018-11-28,45.65999984741211 +SCHW,2018-11-29,44.15999984741211 +SCHW,2018-11-30,44.79999923706055 +SCHW,2018-12-03,45.459999084472656 +SCHW,2018-12-04,43.0099983215332 +SCHW,2018-12-06,42.599998474121094 +SCHW,2018-12-07,41.470001220703125 +SCHW,2018-12-10,41.099998474121094 +SCHW,2018-12-11,41.25 +SCHW,2018-12-12,41.880001068115234 +SCHW,2018-12-13,41.43000030517578 +SCHW,2018-12-14,41.189998626708984 +SCHW,2018-12-17,40.70000076293945 +SCHW,2018-12-18,40.45000076293945 +SCHW,2018-12-19,39.720001220703125 +SCHW,2018-12-20,39.619998931884766 +SCHW,2018-12-21,39.13999938964844 +SCHW,2018-12-24,38.25 +SCHW,2018-12-26,40.560001373291016 +SCHW,2018-12-27,41.060001373291016 +SCHW,2018-12-28,41.060001373291016 +SCHW,2018-12-31,41.529998779296875 +SCHW,2019-01-02,41.58000183105469 +SCHW,2019-01-03,40.720001220703125 +SCHW,2019-01-04,42.439998626708984 +SCHW,2019-01-07,42.7400016784668 +SCHW,2019-01-08,43.279998779296875 +SCHW,2019-01-09,43.83000183105469 +SCHW,2019-01-10,43.709999084472656 +SCHW,2019-01-11,43.81999969482422 +SCHW,2019-01-14,43.79999923706055 +SCHW,2019-01-15,44.25 +SCHW,2019-01-16,46.70000076293945 +SCHW,2019-01-17,46.91999816894531 +SCHW,2019-01-18,47.97999954223633 +SCHW,2019-01-22,47.470001220703125 +SCHW,2019-01-23,47.31999969482422 +SCHW,2019-01-24,47.380001068115234 +SCHW,2019-01-25,47.970001220703125 +SCHW,2019-01-28,47.52000045776367 +SCHW,2019-01-29,47.720001220703125 +SCHW,2019-01-30,46.869998931884766 +SCHW,2019-01-31,46.77000045776367 +SCHW,2019-02-01,47.029998779296875 +SCHW,2019-02-04,47.20000076293945 +SCHW,2019-02-05,46.59000015258789 +SCHW,2019-02-06,46.11000061035156 +SCHW,2019-02-07,45.18000030517578 +SCHW,2019-02-08,44.7599983215332 +SCHW,2019-02-11,44.7400016784668 +SCHW,2019-02-12,45.880001068115234 +SCHW,2019-02-13,45.97999954223633 +SCHW,2019-02-14,45.290000915527344 +SCHW,2019-02-15,46.36000061035156 +SCHW,2019-02-19,47.060001373291016 +SCHW,2019-02-20,46.45000076293945 +SCHW,2019-02-21,45.720001220703125 +SCHW,2019-02-22,46.16999816894531 +SCHW,2019-02-25,46.0099983215332 +SCHW,2019-02-26,46.560001373291016 +SCHW,2019-02-27,46.56999969482422 +SCHW,2019-02-28,46.0099983215332 +SCHW,2019-03-01,46.810001373291016 +SCHW,2019-03-04,45.650001525878906 +SCHW,2019-03-05,45.880001068115234 +SCHW,2019-03-06,45.2599983215332 +SCHW,2019-03-07,44.02000045776367 +SCHW,2019-03-08,43.45000076293945 +SCHW,2019-03-11,43.790000915527344 +SCHW,2019-03-12,43.9900016784668 +SCHW,2019-03-13,44.40999984741211 +SCHW,2019-03-14,45.29999923706055 +SCHW,2019-03-15,45.45000076293945 +SCHW,2019-03-18,45.900001525878906 +SCHW,2019-03-19,45.7400016784668 +SCHW,2019-03-20,44.560001373291016 +SCHW,2019-03-21,43.810001373291016 +SCHW,2019-03-22,41.79999923706055 +SCHW,2019-03-25,41.83000183105469 +SCHW,2019-03-26,42.54999923706055 +SCHW,2019-03-27,41.90999984741211 +SCHW,2019-03-28,42.689998626708984 +SCHW,2019-03-29,42.7599983215332 +SCHW,2019-04-01,44.130001068115234 +SCHW,2019-04-02,44.380001068115234 +SCHW,2019-04-03,44.630001068115234 +SCHW,2019-04-04,44.869998931884766 +SCHW,2019-04-05,44.54999923706055 +SCHW,2019-04-08,44.779998779296875 +SCHW,2019-04-09,44.45000076293945 +SCHW,2019-04-10,44.27000045776367 +SCHW,2019-04-11,44.2599983215332 +SCHW,2019-04-12,45.349998474121094 +SCHW,2019-04-15,45.029998779296875 +SCHW,2019-04-16,45.65999984741211 +SCHW,2019-04-17,46.099998474121094 +SCHW,2019-04-18,45.54999923706055 +SCHW,2019-04-22,45.45000076293945 +SCHW,2019-04-23,45.560001373291016 +SCHW,2019-04-24,45.06999969482422 +SCHW,2019-04-25,45.310001373291016 +SCHW,2019-04-26,44.900001525878906 +SCHW,2019-04-29,45.900001525878906 +SCHW,2019-04-30,45.779998779296875 +SCHW,2019-05-01,45.560001373291016 +SCHW,2019-05-02,45.880001068115234 +SCHW,2019-05-03,46.2400016784668 +SCHW,2019-05-06,46.2599983215332 +SCHW,2019-05-07,45.68000030517578 +SCHW,2019-05-08,45.58000183105469 +SCHW,2019-05-09,45.81999969482422 +SCHW,2019-05-10,45.849998474121094 +SCHW,2019-05-13,43.810001373291016 +SCHW,2019-05-14,44.34000015258789 +SCHW,2019-05-15,42.7400016784668 +SCHW,2019-05-16,43.7400016784668 +SCHW,2019-05-17,43.209999084472656 +SCHW,2019-05-20,43.54999923706055 +SCHW,2019-05-21,44.02000045776367 +SCHW,2019-05-22,43.56999969482422 +SCHW,2019-05-23,42.540000915527344 +SCHW,2019-05-24,43.25 +SCHW,2019-05-28,42.790000915527344 +SCHW,2019-05-29,42.77000045776367 +SCHW,2019-05-30,42.54999923706055 +SCHW,2019-05-31,41.61000061035156 +SCHW,2019-06-03,41.630001068115234 +SCHW,2019-06-04,43.84000015258789 +SCHW,2019-06-05,43.779998779296875 +SCHW,2019-06-06,43.93000030517578 +SCHW,2019-06-07,43.0 +SCHW,2019-06-10,43.310001373291016 +SCHW,2019-06-11,42.849998474121094 +SCHW,2019-06-12,42.099998474121094 +SCHW,2019-06-13,42.36000061035156 +SCHW,2019-06-14,41.0099983215332 +SCHW,2019-06-17,40.61000061035156 +SCHW,2019-06-18,40.90999984741211 +SCHW,2019-06-19,39.88999938964844 +SCHW,2019-06-20,40.029998779296875 +SCHW,2019-06-21,40.630001068115234 +SCHW,2019-06-24,39.150001525878906 +SCHW,2019-06-25,39.22999954223633 +SCHW,2019-06-26,39.66999816894531 +SCHW,2019-06-27,40.20000076293945 +SCHW,2019-06-28,40.189998626708984 +SCHW,2019-07-01,40.7599983215332 +SCHW,2019-07-02,40.189998626708984 +SCHW,2019-07-03,40.45000076293945 +SCHW,2019-07-05,40.86000061035156 +SCHW,2019-07-08,39.9900016784668 +SCHW,2019-07-09,40.27000045776367 +SCHW,2019-07-10,39.65999984741211 +SCHW,2019-07-11,40.459999084472656 +SCHW,2019-07-12,40.130001068115234 +SCHW,2019-07-15,40.29999923706055 +SCHW,2019-07-16,41.630001068115234 +SCHW,2019-07-17,41.209999084472656 +SCHW,2019-07-18,41.47999954223633 +SCHW,2019-07-19,42.720001220703125 +SCHW,2019-07-22,43.15999984741211 +SCHW,2019-07-23,43.529998779296875 +SCHW,2019-07-24,44.279998779296875 +SCHW,2019-07-25,44.06999969482422 +SCHW,2019-07-26,44.04999923706055 +SCHW,2019-07-29,43.709999084472656 +SCHW,2019-07-30,43.02000045776367 +SCHW,2019-07-31,43.220001220703125 +SCHW,2019-08-01,41.290000915527344 +SCHW,2019-08-02,40.75 +SCHW,2019-08-05,38.84000015258789 +SCHW,2019-08-06,39.40999984741211 +SCHW,2019-08-07,37.58000183105469 +SCHW,2019-08-08,37.45000076293945 +SCHW,2019-08-09,36.869998931884766 +SCHW,2019-08-12,36.40999984741211 +SCHW,2019-08-13,37.68000030517578 +SCHW,2019-08-14,36.59000015258789 +SCHW,2019-08-15,36.560001373291016 +SCHW,2019-08-16,37.13999938964844 +SCHW,2019-08-19,37.70000076293945 +SCHW,2019-08-20,37.31999969482422 +SCHW,2019-08-21,37.61000061035156 +SCHW,2019-08-22,37.869998931884766 +SCHW,2019-08-23,36.58000183105469 +SCHW,2019-08-26,36.66999816894531 +SCHW,2019-08-27,36.119998931884766 +SCHW,2019-08-28,36.72999954223633 +SCHW,2019-08-29,37.7599983215332 +SCHW,2019-08-30,38.27000045776367 +SCHW,2019-09-03,37.959999084472656 +SCHW,2019-09-04,38.66999816894531 +SCHW,2019-09-05,39.619998931884766 +SCHW,2019-09-06,39.900001525878906 +SCHW,2019-09-09,41.099998474121094 +SCHW,2019-09-10,41.95000076293945 +SCHW,2019-09-11,42.7599983215332 +SCHW,2019-09-12,43.06999969482422 +SCHW,2019-09-13,43.619998931884766 +SCHW,2019-09-16,43.599998474121094 +SCHW,2019-09-17,43.11000061035156 +SCHW,2019-09-18,43.22999954223633 +SCHW,2019-09-19,42.91999816894531 +SCHW,2019-09-20,42.779998779296875 +SCHW,2019-09-23,42.58000183105469 +SCHW,2019-09-24,41.790000915527344 +SCHW,2019-09-25,41.79999923706055 +SCHW,2019-09-26,40.88999938964844 +SCHW,2019-09-27,41.40999984741211 +SCHW,2019-09-30,41.83000183105469 +SCHW,2019-10-01,37.7599983215332 +SCHW,2019-10-02,36.5099983215332 +SCHW,2019-10-03,35.099998474121094 +SCHW,2019-10-04,35.66999816894531 +SCHW,2019-10-07,35.45000076293945 +SCHW,2019-10-08,35.22999954223633 +SCHW,2019-10-09,35.66999816894531 +SCHW,2019-10-10,36.13999938964844 +SCHW,2019-10-11,37.279998779296875 +SCHW,2019-10-14,37.720001220703125 +SCHW,2019-10-15,39.7400016784668 +SCHW,2019-10-16,39.02000045776367 +SCHW,2019-10-17,39.45000076293945 +SCHW,2019-10-18,39.939998626708984 +SCHW,2019-10-21,40.900001525878906 +SCHW,2019-10-22,40.91999816894531 +SCHW,2019-10-23,41.369998931884766 +SCHW,2019-10-24,40.9900016784668 +SCHW,2019-10-25,40.97999954223633 +SCHW,2019-10-28,41.47999954223633 +SCHW,2019-10-29,40.959999084472656 +SCHW,2019-10-30,41.29999923706055 +SCHW,2019-10-31,40.709999084472656 +SCHW,2019-11-01,41.779998779296875 +SCHW,2019-11-04,43.220001220703125 +SCHW,2019-11-05,43.41999816894531 +SCHW,2019-11-06,43.08000183105469 +SCHW,2019-11-07,43.5 +SCHW,2019-11-08,43.540000915527344 +SCHW,2019-11-11,43.22999954223633 +SCHW,2019-11-12,43.47999954223633 +SCHW,2019-11-13,42.810001373291016 +SCHW,2019-11-14,43.380001068115234 +SCHW,2019-11-15,44.349998474121094 +SCHW,2019-11-18,44.18000030517578 +SCHW,2019-11-19,44.400001525878906 +SCHW,2019-11-20,44.75 +SCHW,2019-11-21,48.029998779296875 +SCHW,2019-11-22,48.20000076293945 +SCHW,2019-11-25,49.310001373291016 +SCHW,2019-11-26,49.2400016784668 +SCHW,2019-11-27,49.84000015258789 +SCHW,2019-11-29,49.5 +SCHW,2019-12-02,49.56999969482422 +SCHW,2019-12-03,48.65999984741211 +SCHW,2019-12-04,49.029998779296875 +SCHW,2019-12-05,48.7400016784668 +SCHW,2019-12-06,48.95000076293945 +SCHW,2019-12-09,48.95000076293945 +SCHW,2019-12-10,49.189998626708984 +SCHW,2019-12-11,49.599998474121094 +SCHW,2019-12-12,51.06999969482422 +SCHW,2019-12-13,49.95000076293945 +SCHW,2019-12-16,49.720001220703125 +SCHW,2019-12-17,49.4900016784668 +SCHW,2019-12-18,48.65999984741211 +SCHW,2019-12-19,48.20000076293945 +SCHW,2019-12-20,48.119998931884766 +SCHW,2019-12-23,48.709999084472656 +SCHW,2019-12-24,48.709999084472656 +SCHW,2019-12-26,48.56999969482422 +SCHW,2019-12-27,48.34000015258789 +SCHW,2019-12-30,47.81999969482422 +SCHW,2019-12-31,47.560001373291016 +SCHW,2020-01-02,48.22999954223633 +SCHW,2020-01-03,47.0099983215332 +SCHW,2020-01-06,47.34000015258789 +SCHW,2020-01-07,47.619998931884766 +SCHW,2020-01-08,47.90999984741211 +SCHW,2020-01-09,48.11000061035156 +SCHW,2020-01-10,47.79999923706055 +SCHW,2020-01-13,48.02000045776367 +SCHW,2020-01-14,47.709999084472656 +SCHW,2020-01-15,47.119998931884766 +SCHW,2020-01-16,49.0 +SCHW,2020-01-17,48.34000015258789 +SCHW,2020-01-21,48.45000076293945 +SCHW,2020-01-22,48.93000030517578 +SCHW,2020-01-23,48.41999816894531 +SCHW,2020-01-24,47.150001525878906 +SCHW,2020-01-27,45.7599983215332 +SCHW,2020-01-28,46.29999923706055 +SCHW,2020-01-29,45.95000076293945 +SCHW,2020-01-30,47.189998626708984 +SCHW,2020-01-31,45.54999923706055 +SCHW,2020-02-03,45.68000030517578 +SCHW,2020-02-04,47.08000183105469 +SCHW,2020-02-05,48.290000915527344 +SCHW,2020-02-06,47.83000183105469 +SCHW,2020-02-07,47.310001373291016 +SCHW,2020-02-10,46.77000045776367 +SCHW,2020-02-11,47.66999816894531 +SCHW,2020-02-12,47.790000915527344 +SCHW,2020-02-13,47.290000915527344 +SCHW,2020-02-14,47.22999954223633 +SCHW,2020-02-18,46.72999954223633 +SCHW,2020-02-19,47.439998626708984 +SCHW,2020-02-20,48.58000183105469 +SCHW,2020-02-21,46.189998626708984 +SCHW,2020-02-24,43.79999923706055 +SCHW,2020-02-25,41.599998474121094 +SCHW,2020-02-26,41.41999816894531 +SCHW,2020-02-27,41.90999984741211 +SCHW,2020-02-28,40.75 +SCHW,2020-03-02,41.97999954223633 +SCHW,2020-03-03,38.29999923706055 +SCHW,2020-03-04,37.15999984741211 +SCHW,2020-03-05,34.79999923706055 +SCHW,2020-03-06,34.130001068115234 +SCHW,2020-03-09,30.270000457763672 +SCHW,2020-03-10,32.939998626708984 +SCHW,2020-03-11,32.43000030517578 +SCHW,2020-03-12,28.43000030517578 +SCHW,2020-03-13,33.869998931884766 +SCHW,2020-03-16,30.559999465942383 +SCHW,2020-03-17,33.68000030517578 +SCHW,2020-03-18,32.41999816894531 +SCHW,2020-03-19,31.81999969482422 +SCHW,2020-03-20,30.75 +SCHW,2020-03-23,28.5 +SCHW,2020-03-24,30.719999313354492 +SCHW,2020-03-25,34.16999816894531 +SCHW,2020-03-26,34.15999984741211 +SCHW,2020-03-27,33.61000061035156 +SCHW,2020-03-30,34.33000183105469 +SCHW,2020-03-31,33.619998931884766 +SCHW,2020-04-01,32.959999084472656 +SCHW,2020-04-02,34.38999938964844 +SCHW,2020-04-03,33.599998474121094 +SCHW,2020-04-06,36.08000183105469 +SCHW,2020-04-07,34.939998626708984 +SCHW,2020-04-08,36.4900016784668 +SCHW,2020-04-09,36.540000915527344 +SCHW,2020-04-13,34.77000045776367 +SCHW,2020-04-14,36.209999084472656 +SCHW,2020-04-15,34.66999816894531 +SCHW,2020-04-16,34.599998474121094 +SCHW,2020-04-17,35.790000915527344 +SCHW,2020-04-20,36.59000015258789 +SCHW,2020-04-21,35.939998626708984 +SCHW,2020-04-22,35.869998931884766 +SCHW,2020-04-23,35.63999938964844 +SCHW,2020-04-24,35.400001525878906 +SCHW,2020-04-27,36.84000015258789 +SCHW,2020-04-28,37.08000183105469 +SCHW,2020-04-29,38.790000915527344 +SCHW,2020-04-30,37.720001220703125 +SCHW,2020-05-01,36.45000076293945 +SCHW,2020-05-04,35.630001068115234 +SCHW,2020-05-05,34.900001525878906 +SCHW,2020-05-06,34.56999969482422 +SCHW,2020-05-07,35.16999816894531 +SCHW,2020-05-08,36.5099983215332 +SCHW,2020-05-11,35.84000015258789 +SCHW,2020-05-12,34.31999969482422 +SCHW,2020-05-13,33.150001525878906 +SCHW,2020-05-14,33.400001525878906 +SCHW,2020-05-15,32.560001373291016 +SCHW,2020-05-18,34.209999084472656 +SCHW,2020-05-19,32.9900016784668 +SCHW,2020-05-20,33.689998626708984 +SCHW,2020-05-21,33.220001220703125 +SCHW,2020-05-22,32.83000183105469 +SCHW,2020-05-26,34.5 +SCHW,2020-05-27,37.09000015258789 +SCHW,2020-05-28,36.0099983215332 +SCHW,2020-05-29,35.90999984741211 +SCHW,2020-06-01,36.5099983215332 +SCHW,2020-06-02,37.13999938964844 +SCHW,2020-06-03,39.5099983215332 +SCHW,2020-06-04,41.68000030517578 +SCHW,2020-06-05,42.81999969482422 +SCHW,2020-06-08,41.81999969482422 +SCHW,2020-06-09,40.18000030517578 +SCHW,2020-06-10,38.119998931884766 +SCHW,2020-06-11,36.15999984741211 +SCHW,2020-06-12,36.560001373291016 +SCHW,2020-06-15,36.650001525878906 +SCHW,2020-06-16,36.91999816894531 +SCHW,2020-06-17,36.66999816894531 +SCHW,2020-06-18,36.880001068115234 +SCHW,2020-06-19,36.66999816894531 +SCHW,2020-06-22,36.41999816894531 +SCHW,2020-06-23,35.88999938964844 +SCHW,2020-06-24,33.79999923706055 +SCHW,2020-06-25,34.08000183105469 +SCHW,2020-06-26,31.75 +SCHW,2020-06-29,32.75 +SCHW,2020-06-30,33.7400016784668 +SCHW,2020-07-01,33.02000045776367 +SCHW,2020-07-02,33.38999938964844 +SCHW,2020-07-06,34.209999084472656 +SCHW,2020-07-07,33.88999938964844 +SCHW,2020-07-08,34.43000030517578 +SCHW,2020-07-09,33.880001068115234 +SCHW,2020-07-10,34.79999923706055 +SCHW,2020-07-13,34.43000030517578 +SCHW,2020-07-14,34.54999923706055 +SCHW,2020-07-15,35.65999984741211 +SCHW,2020-07-16,34.91999816894531 +SCHW,2020-07-17,33.439998626708984 +SCHW,2020-07-20,33.84000015258789 +SCHW,2020-07-21,35.2400016784668 +SCHW,2020-07-22,34.86000061035156 +SCHW,2020-07-23,35.209999084472656 +SCHW,2020-07-24,34.939998626708984 +SCHW,2020-07-27,33.84000015258789 +SCHW,2020-07-28,33.65999984741211 +SCHW,2020-07-29,34.08000183105469 +SCHW,2020-07-30,33.58000183105469 +SCHW,2020-07-31,33.150001525878906 +SCHW,2020-08-03,33.34000015258789 +SCHW,2020-08-04,33.95000076293945 +SCHW,2020-08-05,34.20000076293945 +SCHW,2020-08-06,33.13999938964844 +SCHW,2020-08-07,34.040000915527344 +SCHW,2020-08-10,33.79999923706055 +SCHW,2020-08-11,34.959999084472656 +SCHW,2020-08-12,34.84000015258789 +SCHW,2020-08-13,34.61000061035156 +SCHW,2020-08-14,35.04999923706055 +SCHW,2020-08-17,34.619998931884766 +SCHW,2020-08-18,34.95000076293945 +SCHW,2020-08-19,35.709999084472656 +SCHW,2020-08-20,34.54999923706055 +SCHW,2020-08-21,34.45000076293945 +SCHW,2020-08-24,35.119998931884766 +SCHW,2020-08-25,35.54999923706055 +SCHW,2020-08-26,35.41999816894531 +SCHW,2020-08-27,36.08000183105469 +SCHW,2020-08-28,36.279998779296875 +SCHW,2020-08-31,35.529998779296875 +SCHW,2020-09-01,35.79999923706055 +SCHW,2020-09-02,35.970001220703125 +SCHW,2020-09-03,35.38999938964844 +SCHW,2020-09-04,36.20000076293945 +SCHW,2020-09-08,34.65999984741211 +SCHW,2020-09-09,35.029998779296875 +SCHW,2020-09-10,34.65999984741211 +SCHW,2020-09-11,35.2400016784668 +SCHW,2020-09-14,35.72999954223633 +SCHW,2020-09-15,34.75 +SCHW,2020-09-16,35.72999954223633 +SCHW,2020-09-17,35.810001373291016 +SCHW,2020-09-18,36.029998779296875 +SCHW,2020-09-21,35.2400016784668 +SCHW,2020-09-22,34.970001220703125 +SCHW,2020-09-23,34.779998779296875 +SCHW,2020-09-24,34.36000061035156 +SCHW,2020-09-25,34.939998626708984 +SCHW,2020-09-28,36.20000076293945 +SCHW,2020-09-29,35.779998779296875 +SCHW,2020-09-30,36.22999954223633 +SCHW,2020-10-01,37.72999954223633 +SCHW,2020-10-02,37.66999816894531 +SCHW,2020-10-05,36.939998626708984 +SCHW,2020-10-06,36.75 +SCHW,2020-10-07,37.779998779296875 +SCHW,2020-10-08,37.7400016784668 +SCHW,2020-10-09,38.22999954223633 +SCHW,2020-10-12,38.470001220703125 +SCHW,2020-10-13,37.61000061035156 +SCHW,2020-10-14,37.119998931884766 +SCHW,2020-10-15,39.029998779296875 +SCHW,2020-10-16,39.290000915527344 +SCHW,2020-10-19,38.88999938964844 +SCHW,2020-10-20,39.130001068115234 +SCHW,2020-10-21,38.93000030517578 +SCHW,2020-10-22,40.130001068115234 +SCHW,2020-10-23,40.349998474121094 +SCHW,2020-10-26,39.150001525878906 +SCHW,2020-10-27,38.470001220703125 +SCHW,2020-10-28,38.150001525878906 +SCHW,2020-10-29,40.310001373291016 +SCHW,2020-10-30,41.11000061035156 +SCHW,2020-11-02,41.2599983215332 +SCHW,2020-11-03,42.560001373291016 +SCHW,2020-11-04,40.84000015258789 +SCHW,2020-11-05,41.45000076293945 +SCHW,2020-11-06,41.130001068115234 +SCHW,2020-11-09,44.959999084472656 +SCHW,2020-11-10,46.41999816894531 +SCHW,2020-11-11,46.22999954223633 +SCHW,2020-11-12,44.720001220703125 +SCHW,2020-11-13,46.0 +SCHW,2020-11-16,46.88999938964844 +SCHW,2020-11-17,48.900001525878906 +SCHW,2020-11-18,47.70000076293945 +SCHW,2020-11-19,47.08000183105469 +SCHW,2020-11-20,46.61000061035156 +SCHW,2020-11-23,48.2400016784668 +SCHW,2020-11-24,49.790000915527344 +SCHW,2020-11-25,49.75 +SCHW,2020-11-27,49.70000076293945 +SCHW,2020-11-30,48.779998779296875 +SCHW,2020-12-01,50.02000045776367 +SCHW,2020-12-02,50.86000061035156 +SCHW,2020-12-03,51.06999969482422 +SCHW,2020-12-04,50.9900016784668 +SCHW,2020-12-07,50.7599983215332 +SCHW,2020-12-08,50.54999923706055 +SCHW,2020-12-09,50.54999923706055 +SCHW,2020-12-10,50.099998474121094 +SCHW,2020-12-11,49.43000030517578 +SCHW,2020-12-14,49.84000015258789 +SCHW,2020-12-15,51.04999923706055 +SCHW,2020-12-16,51.68000030517578 +SCHW,2020-12-17,51.779998779296875 +SCHW,2020-12-18,51.97999954223633 +SCHW,2020-12-21,51.75 +SCHW,2020-12-22,51.63999938964844 +SCHW,2020-12-23,52.349998474121094 +SCHW,2020-12-24,52.060001373291016 +SCHW,2020-12-28,52.939998626708984 +SCHW,2020-12-29,52.540000915527344 +SCHW,2020-12-30,52.40999984741211 +SCHW,2020-12-31,53.040000915527344 +SCHW,2021-01-04,52.7599983215332 +SCHW,2021-01-05,52.77000045776367 +SCHW,2021-01-06,57.40999984741211 +SCHW,2021-01-07,59.060001373291016 +SCHW,2021-01-08,58.97999954223633 +SCHW,2021-01-11,60.25 +SCHW,2021-01-12,61.20000076293945 +SCHW,2021-01-13,59.5099983215332 +SCHW,2021-01-14,59.33000183105469 +SCHW,2021-01-15,58.75 +SCHW,2021-01-19,59.22999954223633 +SCHW,2021-01-20,58.61000061035156 +SCHW,2021-01-21,58.70000076293945 +SCHW,2021-01-22,58.400001525878906 +SCHW,2021-01-25,57.08000183105469 +SCHW,2021-01-26,56.209999084472656 +SCHW,2021-01-27,53.290000915527344 +SCHW,2021-01-28,53.7400016784668 +SCHW,2021-01-29,51.540000915527344 +SCHW,2021-02-01,53.369998931884766 +SCHW,2021-02-02,54.540000915527344 +SCHW,2021-02-03,53.459999084472656 +SCHW,2021-02-04,55.20000076293945 +SCHW,2021-02-05,55.7400016784668 +SCHW,2021-02-08,55.849998474121094 +SCHW,2021-02-09,56.27000045776367 +SCHW,2021-02-10,55.70000076293945 +SCHW,2021-02-11,55.93000030517578 +SCHW,2021-02-12,58.189998626708984 +SCHW,2021-02-16,60.95000076293945 +SCHW,2021-02-17,61.29999923706055 +SCHW,2021-02-18,61.93000030517578 +SCHW,2021-02-19,61.90999984741211 +SCHW,2021-02-22,62.95000076293945 +SCHW,2021-02-23,62.66999816894531 +SCHW,2021-02-24,64.44000244140625 +SCHW,2021-02-25,63.099998474121094 +SCHW,2021-02-26,61.720001220703125 +SCHW,2021-03-01,64.0999984741211 +SCHW,2021-03-02,63.79999923706055 +SCHW,2021-03-03,64.95999908447266 +SCHW,2021-03-04,64.7699966430664 +SCHW,2021-03-05,65.0199966430664 +SCHW,2021-03-08,64.45999908447266 +SCHW,2021-03-09,63.75 +SCHW,2021-03-10,65.02999877929688 +SCHW,2021-03-11,66.41000366210938 +SCHW,2021-03-12,67.6500015258789 +SCHW,2021-03-15,66.33999633789062 +SCHW,2021-03-16,65.47000122070312 +SCHW,2021-03-17,65.69999694824219 +SCHW,2021-03-18,66.06999969482422 +SCHW,2021-03-19,66.05000305175781 +SCHW,2021-03-22,64.7699966430664 +SCHW,2021-03-23,63.36000061035156 +SCHW,2021-03-24,64.12000274658203 +SCHW,2021-03-25,65.12999725341797 +SCHW,2021-03-26,65.70999908447266 +SCHW,2021-03-29,64.11000061035156 +SCHW,2021-03-30,64.76000213623047 +SCHW,2021-03-31,65.18000030517578 +SCHW,2021-04-01,66.44000244140625 +SCHW,2021-04-05,68.1500015258789 +SCHW,2021-04-06,67.30000305175781 +SCHW,2021-04-07,67.05000305175781 +SCHW,2021-04-08,66.83999633789062 +SCHW,2021-04-09,67.56999969482422 +SCHW,2021-04-12,67.70999908447266 +SCHW,2021-04-13,66.5999984741211 +SCHW,2021-04-14,67.44000244140625 +SCHW,2021-04-15,65.5 +SCHW,2021-04-16,64.73999786376953 +SCHW,2021-04-19,65.87999725341797 +SCHW,2021-04-20,63.689998626708984 +SCHW,2021-04-21,65.4000015258789 +SCHW,2021-04-22,64.80000305175781 +SCHW,2021-04-23,67.13999938964844 +SCHW,2021-04-26,67.7699966430664 +SCHW,2021-04-27,69.63999938964844 +SCHW,2021-04-28,69.86000061035156 +SCHW,2021-04-29,71.70999908447266 +SCHW,2021-04-30,70.4000015258789 +SCHW,2021-05-03,70.94000244140625 +SCHW,2021-05-04,70.08999633789062 +SCHW,2021-05-05,70.9800033569336 +SCHW,2021-05-06,71.5199966430664 +SCHW,2021-05-07,71.75 +SCHW,2021-05-10,71.0999984741211 +SCHW,2021-05-11,70.62999725341797 +SCHW,2021-05-12,69.12000274658203 +SCHW,2021-05-13,70.43000030517578 +SCHW,2021-05-14,73.25 +SCHW,2021-05-17,73.0 +SCHW,2021-05-18,70.9000015258789 +SCHW,2021-05-19,71.20999908447266 +SCHW,2021-05-20,70.73999786376953 +SCHW,2021-05-21,72.16999816894531 +SCHW,2021-05-24,72.61000061035156 +SCHW,2021-05-25,71.62999725341797 +SCHW,2021-05-26,71.52999877929688 +SCHW,2021-05-27,73.8499984741211 +SCHW,2021-05-28,73.8499984741211 +SCHW,2021-06-01,74.63999938964844 +SCHW,2021-06-02,74.93000030517578 +SCHW,2021-06-03,76.01000213623047 +SCHW,2021-06-04,75.72000122070312 +SCHW,2021-06-07,74.7300033569336 +SCHW,2021-06-08,75.12000274658203 +SCHW,2021-06-09,72.8499984741211 +SCHW,2021-06-10,72.62000274658203 +SCHW,2021-06-11,73.91999816894531 +SCHW,2021-06-14,72.01000213623047 +SCHW,2021-06-15,72.54000091552734 +SCHW,2021-06-16,73.75 +SCHW,2021-06-17,72.13999938964844 +SCHW,2021-06-18,69.83000183105469 +SCHW,2021-06-21,72.73999786376953 +SCHW,2021-06-22,72.5 +SCHW,2021-06-23,72.88999938964844 +SCHW,2021-06-24,73.38999938964844 +SCHW,2021-06-25,73.77999877929688 +SCHW,2021-06-28,73.27999877929688 +SCHW,2021-06-29,73.22000122070312 +SCHW,2021-06-30,72.80999755859375 +SCHW,2021-07-01,73.56999969482422 +SCHW,2021-07-02,72.80000305175781 +SCHW,2021-07-06,70.7699966430664 +SCHW,2021-07-07,70.06999969482422 +SCHW,2021-07-08,67.94000244140625 +SCHW,2021-07-09,70.55000305175781 +SCHW,2021-07-12,71.70999908447266 +SCHW,2021-07-13,71.81999969482422 +SCHW,2021-07-14,70.19999694824219 +SCHW,2021-07-15,70.55000305175781 +SCHW,2021-07-16,68.88999938964844 +SCHW,2021-07-19,66.68000030517578 +SCHW,2021-07-20,67.94000244140625 +SCHW,2021-07-21,69.55999755859375 +SCHW,2021-07-22,67.25 +SCHW,2021-07-23,67.91000366210938 +SCHW,2021-07-26,68.04000091552734 +SCHW,2021-07-27,67.37000274658203 +SCHW,2021-07-28,67.8499984741211 +SCHW,2021-07-29,68.56999969482422 +SCHW,2021-07-30,67.94999694824219 +SCHW,2021-08-02,67.73999786376953 +SCHW,2021-08-03,67.41000366210938 +SCHW,2021-08-04,67.66999816894531 +SCHW,2021-08-05,69.30000305175781 +SCHW,2021-08-06,71.93000030517578 +SCHW,2021-08-09,73.41999816894531 +SCHW,2021-08-10,74.52999877929688 +SCHW,2021-08-11,74.80999755859375 +SCHW,2021-08-12,75.41999816894531 +SCHW,2021-08-13,74.01000213623047 +SCHW,2021-08-16,73.26000213623047 +SCHW,2021-08-17,72.5 +SCHW,2021-08-18,72.0 +SCHW,2021-08-19,71.05999755859375 +SCHW,2021-08-20,71.97000122070312 +SCHW,2021-08-23,72.30000305175781 +SCHW,2021-08-24,74.1500015258789 +SCHW,2021-08-25,74.58000183105469 +SCHW,2021-08-26,73.6500015258789 +SCHW,2021-08-27,75.83999633789062 +SCHW,2021-08-30,73.44000244140625 +SCHW,2021-08-31,72.8499984741211 +SCHW,2021-09-01,73.19999694824219 +SCHW,2021-09-02,72.91000366210938 +SCHW,2021-09-03,72.08999633789062 +SCHW,2021-09-07,72.08000183105469 +SCHW,2021-09-08,71.55999755859375 +SCHW,2021-09-09,72.33000183105469 +SCHW,2021-09-10,71.44000244140625 +SCHW,2021-09-13,71.88999938964844 +SCHW,2021-09-14,69.7300033569336 +SCHW,2021-09-15,71.1500015258789 +SCHW,2021-09-16,70.77999877929688 +SCHW,2021-09-17,70.43000030517578 +SCHW,2021-09-20,68.80000305175781 +SCHW,2021-09-21,68.44000244140625 +SCHW,2021-09-22,70.4000015258789 +SCHW,2021-09-23,74.30000305175781 +SCHW,2021-09-24,75.58999633789062 +SCHW,2021-09-27,77.37999725341797 +SCHW,2021-09-28,76.18000030517578 +SCHW,2021-09-29,75.37999725341797 +SCHW,2021-09-30,72.83999633789062 +SCHW,2021-10-01,74.41999816894531 +SCHW,2021-10-04,73.2300033569336 +SCHW,2021-10-05,75.9000015258789 +SCHW,2021-10-06,75.70999908447266 +SCHW,2021-10-07,76.38999938964844 +SCHW,2021-10-08,77.33999633789062 +SCHW,2021-10-11,76.61000061035156 +SCHW,2021-10-12,77.2699966430664 +SCHW,2021-10-13,76.2699966430664 +SCHW,2021-10-14,78.11000061035156 +SCHW,2021-10-15,80.9000015258789 +SCHW,2021-10-18,80.55000305175781 +SCHW,2021-10-19,81.54000091552734 +SCHW,2021-10-20,81.58999633789062 +SCHW,2021-10-21,82.23999786376953 +SCHW,2021-10-22,83.55000305175781 +SCHW,2021-10-25,82.88999938964844 +SCHW,2021-10-26,83.05999755859375 +SCHW,2021-10-27,81.1500015258789 +SCHW,2021-10-28,81.98999786376953 +SCHW,2021-10-29,82.02999877929688 +SCHW,2021-11-01,81.87000274658203 +SCHW,2021-11-02,81.7699966430664 +SCHW,2021-11-03,83.33000183105469 +SCHW,2021-11-04,81.44999694824219 +SCHW,2021-11-05,81.1500015258789 +SCHW,2021-11-08,81.68000030517578 +SCHW,2021-11-09,80.77999877929688 +SCHW,2021-11-10,80.75 +SCHW,2021-11-11,81.4000015258789 +SCHW,2021-11-12,82.11000061035156 +SCHW,2021-11-15,81.91999816894531 +SCHW,2021-11-16,81.80999755859375 +SCHW,2021-11-17,81.41999816894531 +SCHW,2021-11-18,81.72000122070312 +SCHW,2021-11-19,80.16999816894531 +SCHW,2021-11-22,81.91999816894531 +SCHW,2021-11-23,82.94000244140625 +SCHW,2021-11-24,83.13999938964844 +SCHW,2021-11-26,79.1500015258789 +SCHW,2021-11-29,80.0999984741211 +SCHW,2021-11-30,77.38999938964844 +SCHW,2021-12-01,76.52999877929688 +SCHW,2021-12-02,80.12000274658203 +SCHW,2021-12-03,78.47000122070312 +SCHW,2021-12-06,80.37000274658203 +SCHW,2021-12-07,81.30999755859375 +SCHW,2021-12-08,81.19999694824219 +SCHW,2021-12-09,80.66000366210938 +SCHW,2021-12-10,80.80999755859375 +SCHW,2021-12-13,79.37999725341797 +SCHW,2021-12-14,80.79000091552734 +SCHW,2021-12-15,81.5999984741211 +SCHW,2021-12-16,83.88999938964844 +SCHW,2021-12-17,82.94999694824219 +SCHW,2021-12-20,80.68000030517578 +SCHW,2021-12-21,83.19000244140625 +SCHW,2021-12-22,84.37999725341797 +SCHW,2021-12-23,85.12999725341797 +SCHW,2021-12-27,85.81999969482422 +SCHW,2021-12-28,85.5 +SCHW,2021-12-29,84.95999908447266 +SCHW,2021-12-30,84.4800033569336 +SCHW,2021-12-31,84.0999984741211 +SCHW,2022-01-03,85.76000213623047 +SCHW,2022-01-04,89.95999908447266 +SCHW,2022-01-05,89.30999755859375 +SCHW,2022-01-06,90.73999786376953 +SCHW,2022-01-07,91.73999786376953 +SCHW,2022-01-10,91.6500015258789 +SCHW,2022-01-11,93.91000366210938 +SCHW,2022-01-12,94.81999969482422 +SCHW,2022-01-13,93.37999725341797 +SCHW,2022-01-14,95.52999877929688 +SCHW,2022-01-18,92.16000366210938 +SCHW,2022-01-19,91.51000213623047 +SCHW,2022-01-20,91.43000030517578 +SCHW,2022-01-21,89.19999694824219 +SCHW,2022-01-24,88.70999908447266 +SCHW,2022-01-25,88.52999877929688 +SCHW,2022-01-26,90.01000213623047 +SCHW,2022-01-27,89.69999694824219 +SCHW,2022-01-28,88.91000366210938 +SCHW,2022-01-31,87.69999694824219 +SCHW,2022-02-01,90.05999755859375 +SCHW,2022-02-02,90.36000061035156 +SCHW,2022-02-03,88.88999938964844 +SCHW,2022-02-04,91.9000015258789 +SCHW,2022-02-07,93.13999938964844 +SCHW,2022-02-08,94.95999908447266 +SCHW,2022-02-09,94.5199966430664 +SCHW,2022-02-10,92.8499984741211 +SCHW,2022-02-11,89.11000061035156 +SCHW,2022-02-14,87.73999786376953 +SCHW,2022-02-15,89.63999938964844 +SCHW,2022-02-16,89.33000183105469 +SCHW,2022-02-17,86.0199966430664 +SCHW,2022-02-18,85.61000061035156 +SCHW,2022-02-22,84.56999969482422 +SCHW,2022-02-23,82.55000305175781 +SCHW,2022-02-24,82.2699966430664 +SCHW,2022-02-25,85.75 +SCHW,2022-02-28,84.45999908447266 +SCHW,2022-03-01,77.86000061035156 +SCHW,2022-03-02,81.80999755859375 +SCHW,2022-03-03,80.70999908447266 +SCHW,2022-03-04,79.2300033569336 +SCHW,2022-03-07,76.36000061035156 +SCHW,2022-03-08,75.69000244140625 +SCHW,2022-03-09,79.38999938964844 +SCHW,2022-03-10,79.6500015258789 +SCHW,2022-03-11,80.23999786376953 +SCHW,2022-03-14,83.26000213623047 +SCHW,2022-03-15,83.16999816894531 +SCHW,2022-03-16,88.94000244140625 +SCHW,2022-03-17,89.77999877929688 +SCHW,2022-03-18,90.0 +SCHW,2022-03-21,89.01000213623047 +SCHW,2022-03-22,92.19999694824219 +SCHW,2022-03-23,89.75 +SCHW,2022-03-24,90.93000030517578 +SCHW,2022-03-25,91.36000061035156 +SCHW,2022-03-28,91.80000305175781 +SCHW,2022-03-29,91.22000122070312 +SCHW,2022-03-30,88.76000213623047 +SCHW,2022-03-31,84.30999755859375 +SCHW,2022-04-01,83.54000091552734 +SCHW,2022-04-04,82.30000305175781 +SCHW,2022-04-05,81.86000061035156 +SCHW,2022-04-06,80.87000274658203 +SCHW,2022-04-07,80.02999877929688 +SCHW,2022-04-08,81.69000244140625 +SCHW,2022-04-11,81.58000183105469 +SCHW,2022-04-12,80.06999969482422 +SCHW,2022-04-13,83.83000183105469 +SCHW,2022-04-14,82.75 +SCHW,2022-04-18,74.94000244140625 +SCHW,2022-04-19,76.9000015258789 +SCHW,2022-04-20,76.44999694824219 +SCHW,2022-04-21,73.2699966430664 +SCHW,2022-04-22,70.31999969482422 +SCHW,2022-04-25,70.30999755859375 +SCHW,2022-04-26,68.54000091552734 +SCHW,2022-04-27,68.58000183105469 +SCHW,2022-04-28,69.12000274658203 +SCHW,2022-04-29,66.33000183105469 +SCHW,2022-05-02,67.88999938964844 +SCHW,2022-05-03,69.45999908447266 +SCHW,2022-05-04,71.36000061035156 +SCHW,2022-05-05,69.8499984741211 +SCHW,2022-05-06,67.41999816894531 +SCHW,2022-05-09,64.12999725341797 +SCHW,2022-05-10,64.58000183105469 +SCHW,2022-05-11,65.12000274658203 +SCHW,2022-05-12,64.94999694824219 +SCHW,2022-05-13,65.61000061035156 +SCHW,2022-05-16,64.04000091552734 +SCHW,2022-05-17,65.19999694824219 +SCHW,2022-05-18,63.27000045776367 +SCHW,2022-05-19,62.65999984741211 +SCHW,2022-05-20,63.279998779296875 +SCHW,2022-05-23,65.2699966430664 +SCHW,2022-05-24,63.939998626708984 +SCHW,2022-05-25,65.80000305175781 +SCHW,2022-05-26,68.81999969482422 +SCHW,2022-05-27,70.58999633789062 +SCHW,2022-05-31,70.0999984741211 +SCHW,2022-06-01,69.56999969482422 +SCHW,2022-06-02,71.66999816894531 +SCHW,2022-06-03,70.06999969482422 +SCHW,2022-06-06,68.05999755859375 +SCHW,2022-06-07,67.48999786376953 +SCHW,2022-06-08,65.7300033569336 +SCHW,2022-06-09,64.25 +SCHW,2022-06-10,62.220001220703125 +SCHW,2022-06-13,60.2400016784668 +SCHW,2022-06-14,61.11000061035156 +SCHW,2022-06-15,61.5099983215332 +SCHW,2022-06-16,60.86000061035156 +SCHW,2022-06-17,59.9900016784668 +SCHW,2022-06-21,62.380001068115234 +SCHW,2022-06-22,62.439998626708984 +SCHW,2022-06-23,62.029998779296875 +SCHW,2022-06-24,64.43000030517578 +SCHW,2022-06-27,64.1500015258789 +SCHW,2022-06-28,64.16999816894531 +SCHW,2022-06-29,63.619998931884766 +SCHW,2022-06-30,63.18000030517578 +SCHW,2022-07-01,63.91999816894531 +SCHW,2022-07-05,63.38999938964844 +SCHW,2022-07-06,63.439998626708984 +SCHW,2022-07-07,64.23999786376953 +SCHW,2022-07-08,64.36000061035156 +SCHW,2022-07-11,62.939998626708984 +SCHW,2022-07-12,62.25 +SCHW,2022-07-13,61.54999923706055 +SCHW,2022-07-14,60.56999969482422 +SCHW,2022-07-15,62.18000030517578 +SCHW,2022-07-18,61.2400016784668 +SCHW,2022-07-19,63.20000076293945 +SCHW,2022-07-20,62.83000183105469 +SCHW,2022-07-21,63.130001068115234 +SCHW,2022-07-22,62.9900016784668 +SCHW,2022-07-25,63.65999984741211 +SCHW,2022-07-26,61.16999816894531 +SCHW,2022-07-27,62.5099983215332 +SCHW,2022-07-28,67.69999694824219 +SCHW,2022-07-29,69.05000305175781 +SCHW,2022-08-01,68.72000122070312 +SCHW,2022-08-02,67.55000305175781 +SCHW,2022-08-03,68.9800033569336 +SCHW,2022-08-04,69.0 +SCHW,2022-08-05,69.30999755859375 +SCHW,2022-08-08,68.44999694824219 +SCHW,2022-08-09,69.04000091552734 +SCHW,2022-08-10,69.94000244140625 +SCHW,2022-08-11,72.56999969482422 +SCHW,2022-08-12,75.0 +SCHW,2022-08-15,75.86000061035156 +SCHW,2022-08-16,77.18000030517578 +SCHW,2022-08-17,75.45999908447266 +SCHW,2022-08-18,75.75 +SCHW,2022-08-19,73.86000061035156 +SCHW,2022-08-22,72.55000305175781 +SCHW,2022-08-23,72.79000091552734 +SCHW,2022-08-24,73.31999969482422 +SCHW,2022-08-25,74.0 +SCHW,2022-08-26,71.88999938964844 +SCHW,2022-08-29,71.94000244140625 +SCHW,2022-08-30,72.5 +SCHW,2022-08-31,70.94999694824219 +SCHW,2022-09-01,71.72000122070312 +SCHW,2022-09-02,70.33999633789062 +SCHW,2022-09-06,70.47000122070312 +SCHW,2022-09-07,71.79000091552734 +SCHW,2022-09-08,73.16000366210938 +SCHW,2022-09-09,74.54000091552734 +SCHW,2022-09-12,74.91999816894531 +SCHW,2022-09-13,72.94999694824219 +SCHW,2022-09-14,72.75 +SCHW,2022-09-15,72.58000183105469 +SCHW,2022-09-16,71.87000274658203 +SCHW,2022-09-19,73.70999908447266 +SCHW,2022-09-20,73.3499984741211 +SCHW,2022-09-21,72.91000366210938 +SCHW,2022-09-22,72.05999755859375 +SCHW,2022-09-23,70.88999938964844 +SCHW,2022-09-26,70.88999938964844 +SCHW,2022-09-27,71.62999725341797 +SCHW,2022-09-28,73.25 +SCHW,2022-09-29,72.63999938964844 +SCHW,2022-09-30,71.87000274658203 +SCHW,2022-10-03,73.20999908447266 +SCHW,2022-10-04,76.22000122070312 +SCHW,2022-10-05,75.93000030517578 +SCHW,2022-10-06,75.98999786376953 +SCHW,2022-10-07,74.30999755859375 +SCHW,2022-10-10,73.55999755859375 +SCHW,2022-10-11,71.70999908447266 +SCHW,2022-10-12,71.88999938964844 +SCHW,2022-10-13,74.06999969482422 +SCHW,2022-10-14,68.9800033569336 +SCHW,2022-10-17,67.43000030517578 +SCHW,2022-10-18,68.61000061035156 +SCHW,2022-10-19,68.70999908447266 +SCHW,2022-10-20,68.0 +SCHW,2022-10-21,70.31999969482422 +SCHW,2022-10-24,70.69999694824219 +SCHW,2022-10-25,72.45999908447266 +SCHW,2022-10-26,72.94999694824219 +SCHW,2022-10-27,77.33000183105469 +SCHW,2022-10-28,80.19000244140625 +SCHW,2022-10-31,79.66999816894531 +SCHW,2022-11-01,79.88999938964844 +SCHW,2022-11-02,78.93000030517578 +SCHW,2022-11-03,78.94999694824219 +SCHW,2022-11-04,79.05000305175781 +SCHW,2022-11-07,79.6500015258789 +SCHW,2022-11-08,79.62999725341797 +SCHW,2022-11-09,78.2699966430664 +SCHW,2022-11-10,78.55999755859375 +SCHW,2022-11-11,78.36000061035156 +SCHW,2022-11-14,76.47000122070312 +SCHW,2022-11-15,78.30000305175781 +SCHW,2022-11-16,77.41000366210938 +SCHW,2022-11-17,77.9000015258789 +SCHW,2022-11-18,79.80999755859375 +SCHW,2022-11-21,80.0 +SCHW,2022-11-22,81.26000213623047 +SCHW,2022-11-23,81.41000366210938 +SCHW,2022-11-25,81.61000061035156 +SCHW,2022-11-28,79.83000183105469 +SCHW,2022-11-29,80.38999938964844 +SCHW,2022-11-30,82.54000091552734 +SCHW,2022-12-01,81.7300033569336 +SCHW,2022-12-02,82.45999908447266 +SCHW,2022-12-05,81.23999786376953 +SCHW,2022-12-06,80.58999633789062 +SCHW,2022-12-07,80.19000244140625 +SCHW,2022-12-08,80.25 +SCHW,2022-12-09,79.81999969482422 +SCHW,2022-12-12,80.29000091552734 +SCHW,2022-12-13,77.75 +SCHW,2022-12-14,77.31999969482422 +SCHW,2022-12-15,77.05999755859375 +SCHW,2022-12-16,78.19000244140625 +SCHW,2022-12-19,78.26000213623047 +SCHW,2022-12-20,79.55999755859375 +SCHW,2022-12-21,81.25 +SCHW,2022-12-22,80.80000305175781 +SCHW,2022-12-23,81.7699966430664 +SCHW,2022-12-27,82.22000122070312 +SCHW,2022-12-28,82.3499984741211 +SCHW,2022-12-29,82.66000366210938 +SCHW,2022-12-30,83.26000213623047 +SCHW,2023-01-03,81.94000244140625 +SCHW,2023-01-04,83.3499984741211 +SCHW,2023-01-05,83.11000061035156 +SCHW,2023-01-06,84.54000091552734 +SCHW,2023-01-09,85.43000030517578 +SCHW,2023-01-10,85.62000274658203 +SCHW,2023-01-11,83.41999816894531 +SCHW,2023-01-12,83.4800033569336 +SCHW,2023-01-13,82.9800033569336 +SCHW,2023-01-17,83.48999786376953 +SCHW,2023-01-18,81.37999725341797 +SCHW,2023-01-19,76.31999969482422 +SCHW,2023-01-20,77.02999877929688 +SCHW,2023-01-23,77.7300033569336 +SCHW,2023-01-24,79.25 +SCHW,2023-01-25,79.20999908447266 +SCHW,2023-01-26,78.05000305175781 +SCHW,2023-01-27,74.69000244140625 +SCHW,2023-01-30,75.5 +SCHW,2023-01-31,77.41999816894531 +SCHW,2023-02-01,78.25 +SCHW,2023-02-02,76.62000274658203 +SCHW,2023-02-03,79.0199966430664 +SCHW,2023-02-06,79.86000061035156 +SCHW,2023-02-07,81.19000244140625 +SCHW,2023-02-08,80.61000061035156 +SCHW,2023-02-09,79.58000183105469 +SCHW,2023-02-10,80.45999908447266 +SCHW,2023-02-13,80.41999816894531 +SCHW,2023-02-14,80.7699966430664 +SCHW,2023-02-15,80.4800033569336 +SCHW,2023-02-16,80.33999633789062 +SCHW,2023-02-17,80.31999969482422 +SCHW,2023-02-21,79.9000015258789 +SCHW,2023-02-22,80.0 +SCHW,2023-02-23,78.97000122070312 +SCHW,2023-02-24,80.5999984741211 +SCHW,2023-02-27,77.87999725341797 +SCHW,2023-02-28,77.91999816894531 +SCHW,2023-03-01,77.41000366210938 +SCHW,2023-03-02,76.08999633789062 +SCHW,2023-03-03,77.41000366210938 +SCHW,2023-03-06,76.5999984741211 +SCHW,2023-03-07,74.94999694824219 +SCHW,2023-03-08,76.19999694824219 +SCHW,2023-03-09,66.47000122070312 +SCHW,2023-03-10,58.70000076293945 +SCHW,2023-03-13,51.90999984741211 +SCHW,2023-03-14,56.68000030517578 +SCHW,2023-03-15,59.54999923706055 +SCHW,2023-03-16,57.880001068115234 +SCHW,2023-03-17,56.40999984741211 +SCHW,2023-03-20,56.11000061035156 +SCHW,2023-03-21,59.470001220703125 +SCHW,2023-03-22,56.2599983215332 +SCHW,2023-03-23,52.88999938964844 +SCHW,2023-03-24,53.2599983215332 +SCHW,2023-03-27,54.86000061035156 +SCHW,2023-03-28,53.849998474121094 +SCHW,2023-03-29,55.209999084472656 +SCHW,2023-03-30,52.470001220703125 +SCHW,2023-03-31,52.380001068115234 +SCHW,2023-04-03,51.56999969482422 +SCHW,2023-04-04,50.0 +SCHW,2023-04-05,48.869998931884766 +SCHW,2023-04-06,49.349998474121094 +SCHW,2023-04-10,51.720001220703125 +SCHW,2023-04-11,51.709999084472656 +SCHW,2023-04-12,51.91999816894531 +SCHW,2023-04-13,51.4900016784668 +SCHW,2023-04-14,50.77000045776367 +SCHW,2023-04-17,52.77000045776367 +SCHW,2023-04-18,54.0 +SCHW,2023-04-19,55.54999923706055 +SCHW,2023-04-20,54.0 +SCHW,2023-04-21,53.79999923706055 +SCHW,2023-04-24,53.119998931884766 +SCHW,2023-04-25,51.029998779296875 +SCHW,2023-04-26,50.599998474121094 +SCHW,2023-04-27,51.72999954223633 +SCHW,2023-04-28,52.2400016784668 +SCHW,2023-05-01,51.810001373291016 +SCHW,2023-05-02,50.099998474121094 +SCHW,2023-05-03,48.029998779296875 +SCHW,2023-05-04,47.369998931884766 +SCHW,2023-05-05,49.2400016784668 diff --git a/scraper/Companies_Data/SCHW_Data/SCHWmeta_data.csv b/scraper/Companies_Data/SCHW_Data/SCHWmeta_data.csv new file mode 100644 index 0000000..1350d85 --- /dev/null +++ b/scraper/Companies_Data/SCHW_Data/SCHWmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Charles Schwab Corporation (The),Brokers & Exchanges,Walter W. Bettinger,SCHW.png diff --git a/scraper/Companies_Data/SO_Data/SO_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/SO_Data/SO_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..e408e7a --- /dev/null +++ b/scraper/Companies_Data/SO_Data/SO_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,9817000000.0,5044000000.0,1975000000.0,118700000000.0,48686000000.0 +1,2020-12-31,8617000000.0,4116000000.0,1065000000.0,122935000000.0,51041000000.0 +2,2021-12-31,8965000000.0,3597000000.0,1798000000.0,127534000000.0,55470000000.0 +3,2022-12-31,10416000000.0,6894000000.0,1917000000.0,134891000000.0,59135000000.0 +4,2022-03-31,9297000000.0,3523000000.0,1662000000.0,128639000000.0,55922000000.0 +5,2022-06-30,9781000000.0,3562000000.0,1724000000.0,130769000000.0,56462000000.0 +6,2022-09-30,10363000000.0,4639000000.0,2009000000.0,134005000000.0,56650000000.0 +7,2022-12-31,10416000000.0,6894000000.0,1917000000.0,134891000000.0,59135000000.0 +8,2023-03-31,9555000000.0,6917000000.0,1053000000.0,134756000000.0,60550000000.0 diff --git a/scraper/Companies_Data/SO_Data/SO_current_ratios.csv b/scraper/Companies_Data/SO_Data/SO_current_ratios.csv new file mode 100644 index 0000000..d59e649 --- /dev/null +++ b/scraper/Companies_Data/SO_Data/SO_current_ratios.csv @@ -0,0 +1,10 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +SO,2022-03-31,32.084071,3.2459,3.328564,2.764097 +SO,2022-06-30,33.167442,3.4897,3.195361,2.678822 +SO,2022-09-30,24.028269,3.0431,2.813721,2.576651 +SO,2022-12-31,22.598101,2.9296,2.741094,2.512231 +SO,2023-03-07,19.733129,2.4343,2.375106,2.303652 +SO,2023-03-08,,,, +SO,2023-03-31,21.343558,3.3324,2.56894,2.491654 +SO,2023-04-27,22.54908,3.4609,2.714038,2.638688 +SO,2023-04-28,,,, diff --git a/scraper/Companies_Data/SO_Data/SO_price_history.csv b/scraper/Companies_Data/SO_Data/SO_price_history.csv new file mode 100644 index 0000000..f219363 --- /dev/null +++ b/scraper/Companies_Data/SO_Data/SO_price_history.csv @@ -0,0 +1,10425 @@ +symbol,date,Closing Price +SO,1981-12-31,3.6654000282287598 +SO,1982-01-04,3.741763114929199 +SO,1982-01-05,3.7035810947418213 +SO,1982-01-06,3.7035810947418213 +SO,1982-01-07,3.6654000282287598 +SO,1982-01-08,3.741763114929199 +SO,1982-01-11,3.741763114929199 +SO,1982-01-12,3.6654000282287598 +SO,1982-01-13,3.6272189617156982 +SO,1982-01-14,3.6272189617156982 +SO,1982-01-15,3.7035810947418213 +SO,1982-01-18,3.7035810947418213 +SO,1982-01-19,3.7035810947418213 +SO,1982-01-20,3.6654000282287598 +SO,1982-01-21,3.741763114929199 +SO,1982-01-22,3.741763114929199 +SO,1982-01-25,3.741763114929199 +SO,1982-01-26,3.6272189617156982 +SO,1982-01-27,3.550856113433838 +SO,1982-01-28,3.6272189617156982 +SO,1982-01-29,3.7035810947418213 +SO,1982-02-01,3.5890378952026367 +SO,1982-02-02,3.6272189617156982 +SO,1982-02-03,3.6272189617156982 +SO,1982-02-04,3.6272189617156982 +SO,1982-02-05,3.6654000282287598 +SO,1982-02-08,3.5890378952026367 +SO,1982-02-09,3.5890378952026367 +SO,1982-02-10,3.5890378952026367 +SO,1982-02-11,3.5890378952026367 +SO,1982-02-12,3.5890378952026367 +SO,1982-02-16,3.550856113433838 +SO,1982-02-17,3.550856113433838 +SO,1982-02-18,3.550856113433838 +SO,1982-02-19,3.550856113433838 +SO,1982-02-22,3.5126750469207764 +SO,1982-02-23,3.550856113433838 +SO,1982-02-24,3.6654000282287598 +SO,1982-02-25,3.6654000282287598 +SO,1982-02-26,3.7035810947418213 +SO,1982-03-01,3.7035810947418213 +SO,1982-03-02,3.741763114929199 +SO,1982-03-03,3.741763114929199 +SO,1982-03-04,3.7799439430236816 +SO,1982-03-05,3.7799439430236816 +SO,1982-03-08,3.741763114929199 +SO,1982-03-09,3.7799439430236816 +SO,1982-03-10,3.7799439430236816 +SO,1982-03-11,3.7035810947418213 +SO,1982-03-12,3.741763114929199 +SO,1982-03-15,3.741763114929199 +SO,1982-03-16,3.741763114929199 +SO,1982-03-17,3.7799439430236816 +SO,1982-03-18,3.741763114929199 +SO,1982-03-19,3.7799439430236816 +SO,1982-03-22,3.818125009536743 +SO,1982-03-23,3.8563060760498047 +SO,1982-03-24,3.818125009536743 +SO,1982-03-25,3.8563060760498047 +SO,1982-03-26,3.818125009536743 +SO,1982-03-29,3.8944880962371826 +SO,1982-03-30,3.9708499908447266 +SO,1982-03-31,4.009030818939209 +SO,1982-04-01,4.047213077545166 +SO,1982-04-02,4.047213077545166 +SO,1982-04-05,4.085393905639648 +SO,1982-04-06,4.009030818939209 +SO,1982-04-07,4.047213077545166 +SO,1982-04-08,4.047213077545166 +SO,1982-04-12,4.009030818939209 +SO,1982-04-13,4.047213077545166 +SO,1982-04-14,4.047213077545166 +SO,1982-04-15,4.085393905639648 +SO,1982-04-16,4.047213077545166 +SO,1982-04-19,4.085393905639648 +SO,1982-04-20,4.047213077545166 +SO,1982-04-21,4.047213077545166 +SO,1982-04-22,4.085393905639648 +SO,1982-04-23,4.123575210571289 +SO,1982-04-26,4.123575210571289 +SO,1982-04-27,3.9708499908447266 +SO,1982-04-28,3.8944880962371826 +SO,1982-04-29,3.8944880962371826 +SO,1982-04-30,3.932668924331665 +SO,1982-05-03,3.932668924331665 +SO,1982-05-04,3.932668924331665 +SO,1982-05-05,3.8944880962371826 +SO,1982-05-06,3.932668924331665 +SO,1982-05-07,3.9708499908447266 +SO,1982-05-10,3.932668924331665 +SO,1982-05-11,3.932668924331665 +SO,1982-05-12,3.932668924331665 +SO,1982-05-13,3.932668924331665 +SO,1982-05-14,3.8944880962371826 +SO,1982-05-17,3.8563060760498047 +SO,1982-05-18,3.8563060760498047 +SO,1982-05-19,3.8563060760498047 +SO,1982-05-20,3.8563060760498047 +SO,1982-05-21,3.8563060760498047 +SO,1982-05-24,3.8944880962371826 +SO,1982-05-25,3.8944880962371826 +SO,1982-05-26,3.8563060760498047 +SO,1982-05-27,3.8563060760498047 +SO,1982-05-28,3.818125009536743 +SO,1982-06-01,3.8563060760498047 +SO,1982-06-02,3.818125009536743 +SO,1982-06-03,3.7799439430236816 +SO,1982-06-04,3.7035810947418213 +SO,1982-06-07,3.7035810947418213 +SO,1982-06-08,3.7035810947418213 +SO,1982-06-09,3.7035810947418213 +SO,1982-06-10,3.741763114929199 +SO,1982-06-11,3.7799439430236816 +SO,1982-06-14,3.7799439430236816 +SO,1982-06-15,3.741763114929199 +SO,1982-06-16,3.741763114929199 +SO,1982-06-17,3.7035810947418213 +SO,1982-06-18,3.7035810947418213 +SO,1982-06-21,3.6654000282287598 +SO,1982-06-22,3.741763114929199 +SO,1982-06-23,3.741763114929199 +SO,1982-06-24,3.7035810947418213 +SO,1982-06-25,3.7035810947418213 +SO,1982-06-28,3.7035810947418213 +SO,1982-06-29,3.7799439430236816 +SO,1982-06-30,3.818125009536743 +SO,1982-07-01,3.818125009536743 +SO,1982-07-02,3.818125009536743 +SO,1982-07-06,3.818125009536743 +SO,1982-07-07,3.7799439430236816 +SO,1982-07-08,3.818125009536743 +SO,1982-07-09,3.8563060760498047 +SO,1982-07-12,3.9708499908447266 +SO,1982-07-13,3.9708499908447266 +SO,1982-07-14,3.9708499908447266 +SO,1982-07-15,3.9708499908447266 +SO,1982-07-16,3.9708499908447266 +SO,1982-07-19,4.009030818939209 +SO,1982-07-20,4.047213077545166 +SO,1982-07-21,4.009030818939209 +SO,1982-07-22,4.047213077545166 +SO,1982-07-23,4.047213077545166 +SO,1982-07-26,4.047213077545166 +SO,1982-07-27,3.8563060760498047 +SO,1982-07-28,3.8944880962371826 +SO,1982-07-29,3.8944880962371826 +SO,1982-07-30,3.932668924331665 +SO,1982-08-02,3.8944880962371826 +SO,1982-08-03,3.932668924331665 +SO,1982-08-04,3.8944880962371826 +SO,1982-08-05,3.932668924331665 +SO,1982-08-06,3.932668924331665 +SO,1982-08-09,3.932668924331665 +SO,1982-08-10,3.932668924331665 +SO,1982-08-11,3.932668924331665 +SO,1982-08-12,4.009030818939209 +SO,1982-08-13,4.085393905639648 +SO,1982-08-16,4.123575210571289 +SO,1982-08-17,4.314480781555176 +SO,1982-08-18,4.314480781555176 +SO,1982-08-19,4.314480781555176 +SO,1982-08-20,4.429025173187256 +SO,1982-08-23,4.390843868255615 +SO,1982-08-24,4.429025173187256 +SO,1982-08-25,4.390843868255615 +SO,1982-08-26,4.390843868255615 +SO,1982-08-27,4.390843868255615 +SO,1982-08-30,4.429025173187256 +SO,1982-08-31,4.429025173187256 +SO,1982-09-01,4.314480781555176 +SO,1982-09-02,4.314480781555176 +SO,1982-09-03,4.390843868255615 +SO,1982-09-07,4.352663040161133 +SO,1982-09-08,4.352663040161133 +SO,1982-09-09,4.390843868255615 +SO,1982-09-10,4.390843868255615 +SO,1982-09-13,4.390843868255615 +SO,1982-09-14,4.390843868255615 +SO,1982-09-15,4.429025173187256 +SO,1982-09-16,4.429025173187256 +SO,1982-09-17,4.390843868255615 +SO,1982-09-20,4.390843868255615 +SO,1982-09-21,4.429025173187256 +SO,1982-09-22,4.505387783050537 +SO,1982-09-23,4.505387783050537 +SO,1982-09-24,4.467206001281738 +SO,1982-09-27,4.467206001281738 +SO,1982-09-28,4.429025173187256 +SO,1982-09-29,4.429025173187256 +SO,1982-09-30,4.467206001281738 +SO,1982-10-01,4.429025173187256 +SO,1982-10-04,4.467206001281738 +SO,1982-10-05,4.429025173187256 +SO,1982-10-06,4.467206001281738 +SO,1982-10-07,4.505387783050537 +SO,1982-10-08,4.6581130027771 +SO,1982-10-11,4.772655963897705 +SO,1982-10-12,4.696293830871582 +SO,1982-10-13,4.772655963897705 +SO,1982-10-14,4.772655963897705 +SO,1982-10-15,4.734475135803223 +SO,1982-10-18,4.810838222503662 +SO,1982-10-19,4.734475135803223 +SO,1982-10-20,4.772655963897705 +SO,1982-10-21,4.734475135803223 +SO,1982-10-22,4.696293830871582 +SO,1982-10-25,4.619931221008301 +SO,1982-10-26,4.429025173187256 +SO,1982-10-27,4.505387783050537 +SO,1982-10-28,4.543569087982178 +SO,1982-10-29,4.543569087982178 +SO,1982-11-01,4.467206001281738 +SO,1982-11-02,4.505387783050537 +SO,1982-11-03,4.543569087982178 +SO,1982-11-04,4.505387783050537 +SO,1982-11-05,4.6581130027771 +SO,1982-11-08,4.696293830871582 +SO,1982-11-09,4.734475135803223 +SO,1982-11-10,4.734475135803223 +SO,1982-11-11,4.734475135803223 +SO,1982-11-12,4.734475135803223 +SO,1982-11-15,4.734475135803223 +SO,1982-11-16,4.619931221008301 +SO,1982-11-17,4.696293830871582 +SO,1982-11-18,4.696293830871582 +SO,1982-11-19,4.696293830871582 +SO,1982-11-22,4.696293830871582 +SO,1982-11-23,4.696293830871582 +SO,1982-11-24,4.58174991607666 +SO,1982-11-26,4.619931221008301 +SO,1982-11-29,4.619931221008301 +SO,1982-11-30,4.619931221008301 +SO,1982-12-01,4.505387783050537 +SO,1982-12-02,4.58174991607666 +SO,1982-12-03,4.543569087982178 +SO,1982-12-06,4.543569087982178 +SO,1982-12-07,4.58174991607666 +SO,1982-12-08,4.58174991607666 +SO,1982-12-09,4.619931221008301 +SO,1982-12-10,4.619931221008301 +SO,1982-12-13,4.619931221008301 +SO,1982-12-14,4.619931221008301 +SO,1982-12-15,4.6581130027771 +SO,1982-12-16,4.6581130027771 +SO,1982-12-17,4.696293830871582 +SO,1982-12-20,4.696293830871582 +SO,1982-12-21,4.696293830871582 +SO,1982-12-22,4.772655963897705 +SO,1982-12-23,4.734475135803223 +SO,1982-12-27,4.772655963897705 +SO,1982-12-28,4.734475135803223 +SO,1982-12-29,4.772655963897705 +SO,1982-12-30,4.772655963897705 +SO,1982-12-31,4.772655963897705 +SO,1983-01-03,4.734475135803223 +SO,1983-01-04,4.810838222503662 +SO,1983-01-05,4.8490190505981445 +SO,1983-01-06,4.887199878692627 +SO,1983-01-07,4.8490190505981445 +SO,1983-01-10,4.887199878692627 +SO,1983-01-11,4.963562965393066 +SO,1983-01-12,4.963562965393066 +SO,1983-01-13,5.001743793487549 +SO,1983-01-14,4.963562965393066 +SO,1983-01-17,4.887199878692627 +SO,1983-01-18,4.925381183624268 +SO,1983-01-19,4.8490190505981445 +SO,1983-01-20,4.925381183624268 +SO,1983-01-21,4.925381183624268 +SO,1983-01-24,4.925381183624268 +SO,1983-01-25,4.887199878692627 +SO,1983-01-26,4.887199878692627 +SO,1983-01-27,4.963562965393066 +SO,1983-01-28,4.963562965393066 +SO,1983-01-31,4.887199878692627 +SO,1983-02-01,4.734475135803223 +SO,1983-02-02,4.772655963897705 +SO,1983-02-03,4.810838222503662 +SO,1983-02-04,4.810838222503662 +SO,1983-02-07,4.772655963897705 +SO,1983-02-08,4.772655963897705 +SO,1983-02-09,4.772655963897705 +SO,1983-02-10,4.734475135803223 +SO,1983-02-11,4.734475135803223 +SO,1983-02-14,4.772655963897705 +SO,1983-02-15,4.772655963897705 +SO,1983-02-16,4.772655963897705 +SO,1983-02-17,4.734475135803223 +SO,1983-02-18,4.734475135803223 +SO,1983-02-22,4.696293830871582 +SO,1983-02-23,4.772655963897705 +SO,1983-02-24,4.8490190505981445 +SO,1983-02-25,4.8490190505981445 +SO,1983-02-28,4.887199878692627 +SO,1983-03-01,4.887199878692627 +SO,1983-03-02,4.887199878692627 +SO,1983-03-03,4.887199878692627 +SO,1983-03-04,4.963562965393066 +SO,1983-03-07,4.925381183624268 +SO,1983-03-08,4.887199878692627 +SO,1983-03-09,4.887199878692627 +SO,1983-03-10,4.887199878692627 +SO,1983-03-11,4.887199878692627 +SO,1983-03-14,4.810838222503662 +SO,1983-03-15,4.8490190505981445 +SO,1983-03-16,4.8490190505981445 +SO,1983-03-17,4.8490190505981445 +SO,1983-03-18,4.8490190505981445 +SO,1983-03-21,4.810838222503662 +SO,1983-03-22,4.8490190505981445 +SO,1983-03-23,4.810838222503662 +SO,1983-03-24,4.810838222503662 +SO,1983-03-25,4.772655963897705 +SO,1983-03-28,4.734475135803223 +SO,1983-03-29,4.734475135803223 +SO,1983-03-30,4.734475135803223 +SO,1983-03-31,4.772655963897705 +SO,1983-04-04,4.734475135803223 +SO,1983-04-05,4.772655963897705 +SO,1983-04-06,4.810838222503662 +SO,1983-04-07,4.772655963897705 +SO,1983-04-08,4.772655963897705 +SO,1983-04-11,4.772655963897705 +SO,1983-04-12,4.8490190505981445 +SO,1983-04-13,4.887199878692627 +SO,1983-04-14,4.8490190505981445 +SO,1983-04-15,4.887199878692627 +SO,1983-04-18,4.925381183624268 +SO,1983-04-19,5.001743793487549 +SO,1983-04-20,5.0399250984191895 +SO,1983-04-21,5.078105926513672 +SO,1983-04-22,5.0399250984191895 +SO,1983-04-25,5.0399250984191895 +SO,1983-04-26,4.887199878692627 +SO,1983-04-27,4.887199878692627 +SO,1983-04-28,4.8490190505981445 +SO,1983-04-29,4.887199878692627 +SO,1983-05-02,4.8490190505981445 +SO,1983-05-03,4.8490190505981445 +SO,1983-05-04,4.8490190505981445 +SO,1983-05-05,4.8490190505981445 +SO,1983-05-06,4.887199878692627 +SO,1983-05-09,4.887199878692627 +SO,1983-05-10,4.887199878692627 +SO,1983-05-11,4.8490190505981445 +SO,1983-05-12,4.8490190505981445 +SO,1983-05-13,4.8490190505981445 +SO,1983-05-16,4.8490190505981445 +SO,1983-05-17,4.810838222503662 +SO,1983-05-18,4.8490190505981445 +SO,1983-05-19,4.8490190505981445 +SO,1983-05-20,4.8490190505981445 +SO,1983-05-23,4.8490190505981445 +SO,1983-05-24,4.810838222503662 +SO,1983-05-25,4.772655963897705 +SO,1983-05-26,4.810838222503662 +SO,1983-05-27,4.810838222503662 +SO,1983-05-31,4.810838222503662 +SO,1983-06-01,4.810838222503662 +SO,1983-06-02,4.810838222503662 +SO,1983-06-03,4.772655963897705 +SO,1983-06-06,4.810838222503662 +SO,1983-06-07,4.8490190505981445 +SO,1983-06-08,4.810838222503662 +SO,1983-06-09,4.772655963897705 +SO,1983-06-10,4.772655963897705 +SO,1983-06-13,4.772655963897705 +SO,1983-06-14,4.810838222503662 +SO,1983-06-15,4.8490190505981445 +SO,1983-06-16,4.8490190505981445 +SO,1983-06-17,4.810838222503662 +SO,1983-06-20,4.810838222503662 +SO,1983-06-21,4.8490190505981445 +SO,1983-06-22,4.810838222503662 +SO,1983-06-23,4.772655963897705 +SO,1983-06-24,4.810838222503662 +SO,1983-06-27,4.772655963897705 +SO,1983-06-28,4.772655963897705 +SO,1983-06-29,4.772655963897705 +SO,1983-06-30,4.772655963897705 +SO,1983-07-01,4.810838222503662 +SO,1983-07-05,4.810838222503662 +SO,1983-07-06,4.887199878692627 +SO,1983-07-07,4.8490190505981445 +SO,1983-07-08,4.810838222503662 +SO,1983-07-11,4.887199878692627 +SO,1983-07-12,4.8490190505981445 +SO,1983-07-13,4.887199878692627 +SO,1983-07-14,4.8490190505981445 +SO,1983-07-15,4.925381183624268 +SO,1983-07-18,4.8490190505981445 +SO,1983-07-19,4.887199878692627 +SO,1983-07-20,4.925381183624268 +SO,1983-07-21,4.887199878692627 +SO,1983-07-22,4.8490190505981445 +SO,1983-07-25,4.810838222503662 +SO,1983-07-26,4.734475135803223 +SO,1983-07-27,4.696293830871582 +SO,1983-07-28,4.6581130027771 +SO,1983-07-29,4.505387783050537 +SO,1983-08-01,4.58174991607666 +SO,1983-08-02,4.619931221008301 +SO,1983-08-03,4.6581130027771 +SO,1983-08-04,4.543569087982178 +SO,1983-08-05,4.58174991607666 +SO,1983-08-08,4.543569087982178 +SO,1983-08-09,4.543569087982178 +SO,1983-08-10,4.543569087982178 +SO,1983-08-11,4.58174991607666 +SO,1983-08-12,4.58174991607666 +SO,1983-08-15,4.6581130027771 +SO,1983-08-16,4.734475135803223 +SO,1983-08-17,4.696293830871582 +SO,1983-08-18,4.734475135803223 +SO,1983-08-19,4.772655963897705 +SO,1983-08-22,4.734475135803223 +SO,1983-08-23,4.734475135803223 +SO,1983-08-24,4.734475135803223 +SO,1983-08-25,4.772655963897705 +SO,1983-08-26,4.772655963897705 +SO,1983-08-29,4.772655963897705 +SO,1983-08-30,4.696293830871582 +SO,1983-08-31,4.696293830871582 +SO,1983-09-01,4.696293830871582 +SO,1983-09-02,4.696293830871582 +SO,1983-09-06,4.772655963897705 +SO,1983-09-07,4.810838222503662 +SO,1983-09-08,4.810838222503662 +SO,1983-09-09,4.810838222503662 +SO,1983-09-12,4.8490190505981445 +SO,1983-09-13,4.8490190505981445 +SO,1983-09-14,4.8490190505981445 +SO,1983-09-15,4.887199878692627 +SO,1983-09-16,4.925381183624268 +SO,1983-09-19,4.963562965393066 +SO,1983-09-20,4.963562965393066 +SO,1983-09-21,4.963562965393066 +SO,1983-09-22,5.0399250984191895 +SO,1983-09-23,5.078105926513672 +SO,1983-09-26,5.116288185119629 +SO,1983-09-27,5.154469013214111 +SO,1983-09-28,5.078105926513672 +SO,1983-09-29,5.116288185119629 +SO,1983-09-30,5.078105926513672 +SO,1983-10-03,5.192649841308594 +SO,1983-10-04,5.269012928009033 +SO,1983-10-05,5.345375061035156 +SO,1983-10-06,5.345375061035156 +SO,1983-10-07,5.230831146240234 +SO,1983-10-10,5.230831146240234 +SO,1983-10-11,5.116288185119629 +SO,1983-10-12,5.078105926513672 +SO,1983-10-13,5.116288185119629 +SO,1983-10-14,5.154469013214111 +SO,1983-10-17,5.154469013214111 +SO,1983-10-18,5.154469013214111 +SO,1983-10-19,5.116288185119629 +SO,1983-10-20,5.116288185119629 +SO,1983-10-21,5.078105926513672 +SO,1983-10-24,5.116288185119629 +SO,1983-10-25,5.230831146240234 +SO,1983-10-26,5.307194232940674 +SO,1983-10-27,5.345375061035156 +SO,1983-10-28,5.307194232940674 +SO,1983-10-31,5.269012928009033 +SO,1983-11-01,5.078105926513672 +SO,1983-11-02,5.192649841308594 +SO,1983-11-03,5.192649841308594 +SO,1983-11-04,5.192649841308594 +SO,1983-11-07,5.078105926513672 +SO,1983-11-08,5.078105926513672 +SO,1983-11-09,5.116288185119629 +SO,1983-11-10,5.116288185119629 +SO,1983-11-11,5.116288185119629 +SO,1983-11-14,5.154469013214111 +SO,1983-11-15,5.116288185119629 +SO,1983-11-16,5.192649841308594 +SO,1983-11-17,5.192649841308594 +SO,1983-11-18,5.192649841308594 +SO,1983-11-21,5.116288185119629 +SO,1983-11-22,5.230831146240234 +SO,1983-11-23,5.230831146240234 +SO,1983-11-25,5.230831146240234 +SO,1983-11-28,5.192649841308594 +SO,1983-11-29,5.192649841308594 +SO,1983-11-30,5.192649841308594 +SO,1983-12-01,5.116288185119629 +SO,1983-12-02,5.078105926513672 +SO,1983-12-05,5.078105926513672 +SO,1983-12-06,5.0399250984191895 +SO,1983-12-07,5.0399250984191895 +SO,1983-12-08,5.078105926513672 +SO,1983-12-09,5.116288185119629 +SO,1983-12-12,5.078105926513672 +SO,1983-12-13,5.078105926513672 +SO,1983-12-14,5.0399250984191895 +SO,1983-12-15,5.0399250984191895 +SO,1983-12-16,5.0399250984191895 +SO,1983-12-19,5.0399250984191895 +SO,1983-12-20,5.116288185119629 +SO,1983-12-21,5.116288185119629 +SO,1983-12-22,5.078105926513672 +SO,1983-12-23,4.887199878692627 +SO,1983-12-27,4.963562965393066 +SO,1983-12-28,4.963562965393066 +SO,1983-12-29,5.001743793487549 +SO,1983-12-30,5.001743793487549 +SO,1984-01-03,5.001743793487549 +SO,1984-01-04,5.116288185119629 +SO,1984-01-05,5.192649841308594 +SO,1984-01-06,5.269012928009033 +SO,1984-01-09,5.269012928009033 +SO,1984-01-10,5.269012928009033 +SO,1984-01-11,5.192649841308594 +SO,1984-01-12,5.154469013214111 +SO,1984-01-13,5.154469013214111 +SO,1984-01-16,5.078105926513672 +SO,1984-01-17,5.078105926513672 +SO,1984-01-18,5.0399250984191895 +SO,1984-01-19,5.001743793487549 +SO,1984-01-20,5.078105926513672 +SO,1984-01-23,5.0399250984191895 +SO,1984-01-24,5.078105926513672 +SO,1984-01-25,5.116288185119629 +SO,1984-01-26,5.078105926513672 +SO,1984-01-27,5.078105926513672 +SO,1984-01-30,5.001743793487549 +SO,1984-01-31,4.8490190505981445 +SO,1984-02-01,4.810838222503662 +SO,1984-02-02,4.887199878692627 +SO,1984-02-03,4.925381183624268 +SO,1984-02-06,4.887199878692627 +SO,1984-02-07,4.810838222503662 +SO,1984-02-08,4.810838222503662 +SO,1984-02-09,4.810838222503662 +SO,1984-02-10,4.734475135803223 +SO,1984-02-13,4.6581130027771 +SO,1984-02-14,4.619931221008301 +SO,1984-02-15,4.543569087982178 +SO,1984-02-16,4.505387783050537 +SO,1984-02-17,4.467206001281738 +SO,1984-02-21,4.505387783050537 +SO,1984-02-22,4.505387783050537 +SO,1984-02-23,4.467206001281738 +SO,1984-02-24,4.58174991607666 +SO,1984-02-27,4.619931221008301 +SO,1984-02-28,4.619931221008301 +SO,1984-02-29,4.58174991607666 +SO,1984-03-01,4.543569087982178 +SO,1984-03-02,4.58174991607666 +SO,1984-03-05,4.58174991607666 +SO,1984-03-06,4.58174991607666 +SO,1984-03-07,4.543569087982178 +SO,1984-03-08,4.619931221008301 +SO,1984-03-09,4.734475135803223 +SO,1984-03-12,4.734475135803223 +SO,1984-03-13,4.734475135803223 +SO,1984-03-14,4.772655963897705 +SO,1984-03-15,4.772655963897705 +SO,1984-03-16,4.810838222503662 +SO,1984-03-19,4.772655963897705 +SO,1984-03-20,4.810838222503662 +SO,1984-03-21,4.8490190505981445 +SO,1984-03-22,4.810838222503662 +SO,1984-03-23,4.810838222503662 +SO,1984-03-26,4.8490190505981445 +SO,1984-03-27,4.810838222503662 +SO,1984-03-28,4.772655963897705 +SO,1984-03-29,4.772655963897705 +SO,1984-03-30,4.696293830871582 +SO,1984-04-02,4.696293830871582 +SO,1984-04-03,4.696293830871582 +SO,1984-04-04,4.734475135803223 +SO,1984-04-05,4.696293830871582 +SO,1984-04-06,4.696293830871582 +SO,1984-04-09,4.6581130027771 +SO,1984-04-10,4.696293830871582 +SO,1984-04-11,4.734475135803223 +SO,1984-04-12,4.772655963897705 +SO,1984-04-13,4.810838222503662 +SO,1984-04-16,4.810838222503662 +SO,1984-04-17,4.810838222503662 +SO,1984-04-18,4.8490190505981445 +SO,1984-04-19,4.8490190505981445 +SO,1984-04-23,4.810838222503662 +SO,1984-04-24,4.810838222503662 +SO,1984-04-25,4.772655963897705 +SO,1984-04-26,4.810838222503662 +SO,1984-04-27,4.810838222503662 +SO,1984-04-30,4.734475135803223 +SO,1984-05-01,4.543569087982178 +SO,1984-05-02,4.619931221008301 +SO,1984-05-03,4.619931221008301 +SO,1984-05-04,4.619931221008301 +SO,1984-05-07,4.543569087982178 +SO,1984-05-08,4.58174991607666 +SO,1984-05-09,4.58174991607666 +SO,1984-05-10,4.6581130027771 +SO,1984-05-11,4.619931221008301 +SO,1984-05-14,4.543569087982178 +SO,1984-05-15,4.543569087982178 +SO,1984-05-16,4.58174991607666 +SO,1984-05-17,4.58174991607666 +SO,1984-05-18,4.505387783050537 +SO,1984-05-21,4.505387783050537 +SO,1984-05-22,4.543569087982178 +SO,1984-05-23,4.505387783050537 +SO,1984-05-24,4.467206001281738 +SO,1984-05-25,4.429025173187256 +SO,1984-05-29,4.429025173187256 +SO,1984-05-30,4.429025173187256 +SO,1984-05-31,4.429025173187256 +SO,1984-06-01,4.467206001281738 +SO,1984-06-04,4.505387783050537 +SO,1984-06-05,4.505387783050537 +SO,1984-06-06,4.467206001281738 +SO,1984-06-07,4.429025173187256 +SO,1984-06-08,4.467206001281738 +SO,1984-06-11,4.429025173187256 +SO,1984-06-12,4.467206001281738 +SO,1984-06-13,4.505387783050537 +SO,1984-06-14,4.505387783050537 +SO,1984-06-15,4.505387783050537 +SO,1984-06-18,4.505387783050537 +SO,1984-06-19,4.505387783050537 +SO,1984-06-20,4.58174991607666 +SO,1984-06-21,4.619931221008301 +SO,1984-06-22,4.543569087982178 +SO,1984-06-25,4.58174991607666 +SO,1984-06-26,4.543569087982178 +SO,1984-06-27,4.58174991607666 +SO,1984-06-28,4.543569087982178 +SO,1984-06-29,4.543569087982178 +SO,1984-07-02,4.543569087982178 +SO,1984-07-03,4.505387783050537 +SO,1984-07-05,4.58174991607666 +SO,1984-07-06,4.58174991607666 +SO,1984-07-09,4.58174991607666 +SO,1984-07-10,4.58174991607666 +SO,1984-07-11,4.58174991607666 +SO,1984-07-12,4.58174991607666 +SO,1984-07-13,4.696293830871582 +SO,1984-07-16,4.696293830871582 +SO,1984-07-17,4.696293830871582 +SO,1984-07-18,4.6581130027771 +SO,1984-07-19,4.6581130027771 +SO,1984-07-20,4.6581130027771 +SO,1984-07-23,4.734475135803223 +SO,1984-07-24,4.6581130027771 +SO,1984-07-25,4.696293830871582 +SO,1984-07-26,4.734475135803223 +SO,1984-07-27,4.734475135803223 +SO,1984-07-30,4.696293830871582 +SO,1984-07-31,4.58174991607666 +SO,1984-08-01,4.619931221008301 +SO,1984-08-02,4.772655963897705 +SO,1984-08-03,4.887199878692627 +SO,1984-08-06,4.963562965393066 +SO,1984-08-07,4.925381183624268 +SO,1984-08-08,4.810838222503662 +SO,1984-08-09,4.8490190505981445 +SO,1984-08-10,4.887199878692627 +SO,1984-08-13,4.887199878692627 +SO,1984-08-14,4.887199878692627 +SO,1984-08-15,4.810838222503662 +SO,1984-08-16,4.8490190505981445 +SO,1984-08-17,4.887199878692627 +SO,1984-08-20,4.58174991607666 +SO,1984-08-21,4.925381183624268 +SO,1984-08-22,4.925381183624268 +SO,1984-08-23,4.963562965393066 +SO,1984-08-24,5.0399250984191895 +SO,1984-08-27,5.001743793487549 +SO,1984-08-28,5.001743793487549 +SO,1984-08-29,5.001743793487549 +SO,1984-08-30,4.925381183624268 +SO,1984-08-31,4.963562965393066 +SO,1984-09-04,4.963562965393066 +SO,1984-09-05,4.963562965393066 +SO,1984-09-06,5.001743793487549 +SO,1984-09-07,4.963562965393066 +SO,1984-09-10,4.925381183624268 +SO,1984-09-11,4.925381183624268 +SO,1984-09-12,4.887199878692627 +SO,1984-09-13,5.001743793487549 +SO,1984-09-14,5.116288185119629 +SO,1984-09-17,5.078105926513672 +SO,1984-09-18,5.078105926513672 +SO,1984-09-19,5.154469013214111 +SO,1984-09-20,5.230831146240234 +SO,1984-09-21,5.116288185119629 +SO,1984-09-24,5.078105926513672 +SO,1984-09-25,5.230831146240234 +SO,1984-09-26,5.192649841308594 +SO,1984-09-27,5.269012928009033 +SO,1984-09-28,5.269012928009033 +SO,1984-10-01,5.230831146240234 +SO,1984-10-02,5.230831146240234 +SO,1984-10-03,5.230831146240234 +SO,1984-10-04,5.230831146240234 +SO,1984-10-05,5.269012928009033 +SO,1984-10-08,5.269012928009033 +SO,1984-10-09,5.269012928009033 +SO,1984-10-10,5.230831146240234 +SO,1984-10-11,5.269012928009033 +SO,1984-10-12,5.383555889129639 +SO,1984-10-15,5.421738147735596 +SO,1984-10-16,5.345375061035156 +SO,1984-10-17,5.421738147735596 +SO,1984-10-18,5.574462890625 +SO,1984-10-19,5.612644195556641 +SO,1984-10-22,5.536281108856201 +SO,1984-10-23,5.536281108856201 +SO,1984-10-24,5.574462890625 +SO,1984-10-25,5.4980998039245605 +SO,1984-10-26,5.4980998039245605 +SO,1984-10-29,5.459918975830078 +SO,1984-10-30,5.345375061035156 +SO,1984-10-31,5.421738147735596 +SO,1984-11-01,5.421738147735596 +SO,1984-11-02,5.4980998039245605 +SO,1984-11-05,5.421738147735596 +SO,1984-11-06,5.4980998039245605 +SO,1984-11-07,5.421738147735596 +SO,1984-11-08,5.421738147735596 +SO,1984-11-09,5.4980998039245605 +SO,1984-11-12,5.459918975830078 +SO,1984-11-13,5.421738147735596 +SO,1984-11-14,5.459918975830078 +SO,1984-11-15,5.4980998039245605 +SO,1984-11-16,5.4980998039245605 +SO,1984-11-19,5.459918975830078 +SO,1984-11-20,5.4980998039245605 +SO,1984-11-21,5.536281108856201 +SO,1984-11-23,5.650825023651123 +SO,1984-11-26,5.650825023651123 +SO,1984-11-27,5.574462890625 +SO,1984-11-28,5.536281108856201 +SO,1984-11-29,5.612644195556641 +SO,1984-11-30,5.536281108856201 +SO,1984-12-03,5.4980998039245605 +SO,1984-12-04,5.459918975830078 +SO,1984-12-05,5.4980998039245605 +SO,1984-12-06,5.421738147735596 +SO,1984-12-07,5.421738147735596 +SO,1984-12-10,5.4980998039245605 +SO,1984-12-11,5.4980998039245605 +SO,1984-12-12,5.459918975830078 +SO,1984-12-13,5.459918975830078 +SO,1984-12-14,5.459918975830078 +SO,1984-12-17,5.459918975830078 +SO,1984-12-18,5.6890058517456055 +SO,1984-12-19,5.7271881103515625 +SO,1984-12-20,5.650825023651123 +SO,1984-12-21,5.574462890625 +SO,1984-12-24,5.6890058517456055 +SO,1984-12-26,5.612644195556641 +SO,1984-12-27,5.650825023651123 +SO,1984-12-28,5.650825023651123 +SO,1984-12-31,5.765368938446045 +SO,1985-01-02,5.7271881103515625 +SO,1985-01-03,5.6890058517456055 +SO,1985-01-04,5.574462890625 +SO,1985-01-07,5.650825023651123 +SO,1985-01-08,5.6890058517456055 +SO,1985-01-09,5.6890058517456055 +SO,1985-01-10,5.765368938446045 +SO,1985-01-11,5.7271881103515625 +SO,1985-01-14,5.765368938446045 +SO,1985-01-15,5.765368938446045 +SO,1985-01-16,5.7271881103515625 +SO,1985-01-17,5.6890058517456055 +SO,1985-01-18,5.7271881103515625 +SO,1985-01-21,5.803549766540527 +SO,1985-01-22,5.765368938446045 +SO,1985-01-23,5.7271881103515625 +SO,1985-01-24,5.650825023651123 +SO,1985-01-25,5.6890058517456055 +SO,1985-01-28,5.6890058517456055 +SO,1985-01-29,5.574462890625 +SO,1985-01-30,5.536281108856201 +SO,1985-01-31,5.536281108856201 +SO,1985-02-01,5.574462890625 +SO,1985-02-04,5.574462890625 +SO,1985-02-05,5.612644195556641 +SO,1985-02-06,5.650825023651123 +SO,1985-02-07,5.6890058517456055 +SO,1985-02-08,5.6890058517456055 +SO,1985-02-11,5.7271881103515625 +SO,1985-02-12,5.6890058517456055 +SO,1985-02-13,5.765368938446045 +SO,1985-02-14,5.7271881103515625 +SO,1985-02-15,5.765368938446045 +SO,1985-02-19,5.7271881103515625 +SO,1985-02-20,5.7271881103515625 +SO,1985-02-21,5.7271881103515625 +SO,1985-02-22,5.7271881103515625 +SO,1985-02-25,5.6890058517456055 +SO,1985-02-26,5.7271881103515625 +SO,1985-02-27,5.7271881103515625 +SO,1985-02-28,5.650825023651123 +SO,1985-03-01,5.6890058517456055 +SO,1985-03-04,5.650825023651123 +SO,1985-03-05,5.6890058517456055 +SO,1985-03-06,5.6890058517456055 +SO,1985-03-07,5.650825023651123 +SO,1985-03-08,5.6890058517456055 +SO,1985-03-11,5.7271881103515625 +SO,1985-03-12,5.7271881103515625 +SO,1985-03-13,5.6890058517456055 +SO,1985-03-14,5.7271881103515625 +SO,1985-03-15,5.7271881103515625 +SO,1985-03-18,5.765368938446045 +SO,1985-03-19,5.765368938446045 +SO,1985-03-20,5.879912853240967 +SO,1985-03-21,5.841731071472168 +SO,1985-03-22,5.918094158172607 +SO,1985-03-25,5.994455814361572 +SO,1985-03-26,5.994455814361572 +SO,1985-03-27,6.070818901062012 +SO,1985-03-28,6.032638072967529 +SO,1985-03-29,6.109000205993652 +SO,1985-04-01,6.109000205993652 +SO,1985-04-02,6.109000205993652 +SO,1985-04-03,6.109000205993652 +SO,1985-04-04,6.109000205993652 +SO,1985-04-08,6.032638072967529 +SO,1985-04-09,6.032638072967529 +SO,1985-04-10,6.109000205993652 +SO,1985-04-11,6.147181034088135 +SO,1985-04-12,6.147181034088135 +SO,1985-04-15,6.185362815856934 +SO,1985-04-16,6.185362815856934 +SO,1985-04-17,6.109000205993652 +SO,1985-04-18,6.185362815856934 +SO,1985-04-19,6.223544120788574 +SO,1985-04-22,6.223544120788574 +SO,1985-04-23,6.223544120788574 +SO,1985-04-24,6.261724948883057 +SO,1985-04-25,6.299905776977539 +SO,1985-04-26,6.261724948883057 +SO,1985-04-29,6.185362815856934 +SO,1985-04-30,5.994455814361572 +SO,1985-05-01,5.994455814361572 +SO,1985-05-02,5.994455814361572 +SO,1985-05-03,6.032638072967529 +SO,1985-05-06,6.032638072967529 +SO,1985-05-07,6.147181034088135 +SO,1985-05-08,6.223544120788574 +SO,1985-05-09,6.223544120788574 +SO,1985-05-10,6.299905776977539 +SO,1985-05-13,6.261724948883057 +SO,1985-05-14,6.185362815856934 +SO,1985-05-15,6.223544120788574 +SO,1985-05-16,6.261724948883057 +SO,1985-05-17,6.3762688636779785 +SO,1985-05-20,6.3762688636779785 +SO,1985-05-21,6.338088035583496 +SO,1985-05-22,6.299905776977539 +SO,1985-05-23,6.261724948883057 +SO,1985-05-24,6.299905776977539 +SO,1985-05-28,6.223544120788574 +SO,1985-05-29,6.261724948883057 +SO,1985-05-30,6.299905776977539 +SO,1985-05-31,6.338088035583496 +SO,1985-06-03,6.338088035583496 +SO,1985-06-04,6.414450168609619 +SO,1985-06-05,6.3762688636779785 +SO,1985-06-06,6.452630996704102 +SO,1985-06-07,6.4908127784729 +SO,1985-06-10,6.452630996704102 +SO,1985-06-11,6.4908127784729 +SO,1985-06-12,6.528994083404541 +SO,1985-06-13,6.528994083404541 +SO,1985-06-14,6.567174911499023 +SO,1985-06-17,6.567174911499023 +SO,1985-06-18,6.643537998199463 +SO,1985-06-19,6.605356216430664 +SO,1985-06-20,6.605356216430664 +SO,1985-06-21,6.681718826293945 +SO,1985-06-24,6.719900131225586 +SO,1985-06-25,6.758080959320068 +SO,1985-06-26,6.758080959320068 +SO,1985-06-27,6.719900131225586 +SO,1985-06-28,6.758080959320068 +SO,1985-07-01,6.719900131225586 +SO,1985-07-02,6.719900131225586 +SO,1985-07-03,6.758080959320068 +SO,1985-07-05,6.758080959320068 +SO,1985-07-08,6.87262487411499 +SO,1985-07-09,6.834444046020508 +SO,1985-07-10,6.87262487411499 +SO,1985-07-11,6.910806179046631 +SO,1985-07-12,7.025350093841553 +SO,1985-07-15,7.025350093841553 +SO,1985-07-16,7.025350093841553 +SO,1985-07-17,6.987168788909912 +SO,1985-07-18,6.94898796081543 +SO,1985-07-19,6.834444046020508 +SO,1985-07-22,6.796263217926025 +SO,1985-07-23,6.528994083404541 +SO,1985-07-24,6.338088035583496 +SO,1985-07-25,6.452630996704102 +SO,1985-07-26,6.4908127784729 +SO,1985-07-29,6.3762688636779785 +SO,1985-07-30,6.223544120788574 +SO,1985-07-31,6.338088035583496 +SO,1985-08-01,6.452630996704102 +SO,1985-08-02,6.299905776977539 +SO,1985-08-05,6.185362815856934 +SO,1985-08-06,6.109000205993652 +SO,1985-08-07,6.070818901062012 +SO,1985-08-08,6.261724948883057 +SO,1985-08-09,6.299905776977539 +SO,1985-08-12,6.223544120788574 +SO,1985-08-13,6.223544120788574 +SO,1985-08-14,6.223544120788574 +SO,1985-08-15,6.261724948883057 +SO,1985-08-16,6.109000205993652 +SO,1985-08-19,6.147181034088135 +SO,1985-08-20,6.185362815856934 +SO,1985-08-21,6.261724948883057 +SO,1985-08-22,6.223544120788574 +SO,1985-08-23,6.261724948883057 +SO,1985-08-26,6.147181034088135 +SO,1985-08-27,6.223544120788574 +SO,1985-08-28,6.338088035583496 +SO,1985-08-29,6.299905776977539 +SO,1985-08-30,6.261724948883057 +SO,1985-09-03,6.223544120788574 +SO,1985-09-04,6.223544120788574 +SO,1985-09-05,6.147181034088135 +SO,1985-09-06,6.109000205993652 +SO,1985-09-09,6.109000205993652 +SO,1985-09-10,6.109000205993652 +SO,1985-09-11,6.070818901062012 +SO,1985-09-12,5.95627498626709 +SO,1985-09-13,5.918094158172607 +SO,1985-09-16,5.95627498626709 +SO,1985-09-17,5.994455814361572 +SO,1985-09-18,5.994455814361572 +SO,1985-09-19,6.032638072967529 +SO,1985-09-20,5.95627498626709 +SO,1985-09-23,6.032638072967529 +SO,1985-09-24,5.918094158172607 +SO,1985-09-25,5.879912853240967 +SO,1985-09-26,5.803549766540527 +SO,1985-09-30,5.95627498626709 +SO,1985-10-01,5.95627498626709 +SO,1985-10-02,5.95627498626709 +SO,1985-10-03,6.070818901062012 +SO,1985-10-04,6.070818901062012 +SO,1985-10-07,6.032638072967529 +SO,1985-10-08,5.994455814361572 +SO,1985-10-09,6.032638072967529 +SO,1985-10-10,6.032638072967529 +SO,1985-10-11,5.994455814361572 +SO,1985-10-14,6.032638072967529 +SO,1985-10-15,5.994455814361572 +SO,1985-10-16,5.994455814361572 +SO,1985-10-17,6.032638072967529 +SO,1985-10-18,6.070818901062012 +SO,1985-10-21,6.109000205993652 +SO,1985-10-22,6.185362815856934 +SO,1985-10-23,6.261724948883057 +SO,1985-10-24,6.261724948883057 +SO,1985-10-25,6.261724948883057 +SO,1985-10-28,6.299905776977539 +SO,1985-10-29,6.147181034088135 +SO,1985-10-30,6.223544120788574 +SO,1985-10-31,6.223544120788574 +SO,1985-11-01,6.299905776977539 +SO,1985-11-04,6.261724948883057 +SO,1985-11-05,6.261724948883057 +SO,1985-11-06,6.223544120788574 +SO,1985-11-07,6.223544120788574 +SO,1985-11-08,6.261724948883057 +SO,1985-11-11,6.3762688636779785 +SO,1985-11-12,6.567174911499023 +SO,1985-11-13,6.528994083404541 +SO,1985-11-14,6.567174911499023 +SO,1985-11-15,6.4908127784729 +SO,1985-11-18,6.4908127784729 +SO,1985-11-19,6.4908127784729 +SO,1985-11-20,6.528994083404541 +SO,1985-11-21,6.605356216430664 +SO,1985-11-22,6.528994083404541 +SO,1985-11-25,6.452630996704102 +SO,1985-11-26,6.414450168609619 +SO,1985-11-27,6.528994083404541 +SO,1985-11-29,6.605356216430664 +SO,1985-12-02,6.567174911499023 +SO,1985-12-03,6.528994083404541 +SO,1985-12-04,6.681718826293945 +SO,1985-12-05,6.605356216430664 +SO,1985-12-06,6.528994083404541 +SO,1985-12-09,6.605356216430664 +SO,1985-12-10,6.605356216430664 +SO,1985-12-11,6.758080959320068 +SO,1985-12-12,6.719900131225586 +SO,1985-12-13,6.796263217926025 +SO,1985-12-16,6.94898796081543 +SO,1985-12-17,7.025350093841553 +SO,1985-12-18,7.063530921936035 +SO,1985-12-19,6.987168788909912 +SO,1985-12-20,7.025350093841553 +SO,1985-12-23,6.87262487411499 +SO,1985-12-24,6.719900131225586 +SO,1985-12-26,6.719900131225586 +SO,1985-12-27,6.719900131225586 +SO,1985-12-30,6.758080959320068 +SO,1985-12-31,6.796263217926025 +SO,1986-01-02,6.758080959320068 +SO,1986-01-03,6.719900131225586 +SO,1986-01-06,6.758080959320068 +SO,1986-01-07,6.87262487411499 +SO,1986-01-08,6.796263217926025 +SO,1986-01-09,6.605356216430664 +SO,1986-01-10,6.719900131225586 +SO,1986-01-13,6.758080959320068 +SO,1986-01-14,6.719900131225586 +SO,1986-01-15,6.758080959320068 +SO,1986-01-16,6.758080959320068 +SO,1986-01-17,6.758080959320068 +SO,1986-01-20,6.758080959320068 +SO,1986-01-21,6.681718826293945 +SO,1986-01-22,6.681718826293945 +SO,1986-01-23,6.681718826293945 +SO,1986-01-24,6.719900131225586 +SO,1986-01-27,6.796263217926025 +SO,1986-01-28,6.719900131225586 +SO,1986-01-29,6.796263217926025 +SO,1986-01-30,6.719900131225586 +SO,1986-01-31,6.719900131225586 +SO,1986-02-03,6.719900131225586 +SO,1986-02-04,6.796263217926025 +SO,1986-02-05,6.796263217926025 +SO,1986-02-06,6.796263217926025 +SO,1986-02-07,6.758080959320068 +SO,1986-02-10,6.758080959320068 +SO,1986-02-11,6.719900131225586 +SO,1986-02-12,6.719900131225586 +SO,1986-02-13,6.719900131225586 +SO,1986-02-14,6.87262487411499 +SO,1986-02-18,7.025350093841553 +SO,1986-02-19,6.910806179046631 +SO,1986-02-20,7.063530921936035 +SO,1986-02-21,7.139894008636475 +SO,1986-02-24,7.101713180541992 +SO,1986-02-25,7.025350093841553 +SO,1986-02-26,6.987168788909912 +SO,1986-02-27,7.063530921936035 +SO,1986-02-28,7.063530921936035 +SO,1986-03-03,7.025350093841553 +SO,1986-03-04,7.025350093841553 +SO,1986-03-05,6.94898796081543 +SO,1986-03-06,6.910806179046631 +SO,1986-03-07,6.94898796081543 +SO,1986-03-10,6.987168788909912 +SO,1986-03-11,7.139894008636475 +SO,1986-03-12,7.139894008636475 +SO,1986-03-13,7.178074836730957 +SO,1986-03-14,7.2544379234313965 +SO,1986-03-17,7.178074836730957 +SO,1986-03-18,7.178074836730957 +SO,1986-03-19,7.139894008636475 +SO,1986-03-20,7.025350093841553 +SO,1986-03-21,6.987168788909912 +SO,1986-03-24,7.063530921936035 +SO,1986-03-25,7.178074836730957 +SO,1986-03-26,7.2544379234313965 +SO,1986-03-27,7.3308000564575195 +SO,1986-03-31,7.483524799346924 +SO,1986-04-01,7.407163143157959 +SO,1986-04-02,7.3308000564575195 +SO,1986-04-03,7.292619228363037 +SO,1986-04-04,7.178074836730957 +SO,1986-04-07,7.063530921936035 +SO,1986-04-08,7.216256141662598 +SO,1986-04-09,7.178074836730957 +SO,1986-04-10,7.2544379234313965 +SO,1986-04-11,7.2544379234313965 +SO,1986-04-14,7.3308000564575195 +SO,1986-04-15,7.445343971252441 +SO,1986-04-16,7.636250019073486 +SO,1986-04-17,7.598069190979004 +SO,1986-04-18,7.5217061042785645 +SO,1986-04-21,7.636250019073486 +SO,1986-04-22,7.559887886047363 +SO,1986-04-23,7.483524799346924 +SO,1986-04-24,7.3308000564575195 +SO,1986-04-25,7.2544379234313965 +SO,1986-04-28,7.178074836730957 +SO,1986-04-29,6.987168788909912 +SO,1986-04-30,6.87262487411499 +SO,1986-05-01,6.796263217926025 +SO,1986-05-02,6.758080959320068 +SO,1986-05-05,6.834444046020508 +SO,1986-05-06,6.758080959320068 +SO,1986-05-07,6.681718826293945 +SO,1986-05-08,6.681718826293945 +SO,1986-05-09,6.719900131225586 +SO,1986-05-12,6.643537998199463 +SO,1986-05-13,6.452630996704102 +SO,1986-05-14,6.605356216430664 +SO,1986-05-15,6.528994083404541 +SO,1986-05-16,6.4908127784729 +SO,1986-05-19,6.528994083404541 +SO,1986-05-20,6.528994083404541 +SO,1986-05-21,6.528994083404541 +SO,1986-05-22,6.719900131225586 +SO,1986-05-23,6.681718826293945 +SO,1986-05-27,6.87262487411499 +SO,1986-05-28,6.834444046020508 +SO,1986-05-29,6.834444046020508 +SO,1986-05-30,6.758080959320068 +SO,1986-06-02,6.681718826293945 +SO,1986-06-03,6.643537998199463 +SO,1986-06-04,6.605356216430664 +SO,1986-06-05,6.796263217926025 +SO,1986-06-06,6.719900131225586 +SO,1986-06-09,6.528994083404541 +SO,1986-06-10,6.528994083404541 +SO,1986-06-11,6.414450168609619 +SO,1986-06-12,6.4908127784729 +SO,1986-06-13,6.796263217926025 +SO,1986-06-16,6.834444046020508 +SO,1986-06-17,6.87262487411499 +SO,1986-06-18,6.94898796081543 +SO,1986-06-19,6.910806179046631 +SO,1986-06-20,7.025350093841553 +SO,1986-06-23,7.025350093841553 +SO,1986-06-24,7.139894008636475 +SO,1986-06-25,7.178074836730957 +SO,1986-06-26,7.216256141662598 +SO,1986-06-27,7.2544379234313965 +SO,1986-06-30,7.2544379234313965 +SO,1986-07-01,7.2544379234313965 +SO,1986-07-02,7.2544379234313965 +SO,1986-07-03,7.216256141662598 +SO,1986-07-07,7.178074836730957 +SO,1986-07-08,7.216256141662598 +SO,1986-07-09,7.3308000564575195 +SO,1986-07-10,7.368980884552002 +SO,1986-07-11,7.483524799346924 +SO,1986-07-14,7.636250019073486 +SO,1986-07-15,7.559887886047363 +SO,1986-07-16,7.559887886047363 +SO,1986-07-17,7.483524799346924 +SO,1986-07-18,7.598069190979004 +SO,1986-07-21,7.636250019073486 +SO,1986-07-22,7.788974761962891 +SO,1986-07-23,7.827156066894531 +SO,1986-07-24,7.788974761962891 +SO,1986-07-25,7.903519153594971 +SO,1986-07-28,7.750793933868408 +SO,1986-07-29,7.559887886047363 +SO,1986-07-30,7.5217061042785645 +SO,1986-07-31,7.5217061042785645 +SO,1986-08-01,7.483524799346924 +SO,1986-08-04,7.407163143157959 +SO,1986-08-05,7.445343971252441 +SO,1986-08-06,7.445343971252441 +SO,1986-08-07,7.5217061042785645 +SO,1986-08-08,7.5217061042785645 +SO,1986-08-11,7.674430847167969 +SO,1986-08-12,7.674430847167969 +SO,1986-08-13,7.788974761962891 +SO,1986-08-14,7.86533784866333 +SO,1986-08-15,7.86533784866333 +SO,1986-08-18,7.903519153594971 +SO,1986-08-19,7.9798808097839355 +SO,1986-08-20,8.208969116210938 +SO,1986-08-21,8.170787811279297 +SO,1986-08-22,8.208969116210938 +SO,1986-08-25,8.094425201416016 +SO,1986-08-26,8.247150421142578 +SO,1986-08-27,8.247150421142578 +SO,1986-08-28,8.208969116210938 +SO,1986-08-29,8.247150421142578 +SO,1986-09-02,8.056243896484375 +SO,1986-09-03,8.018062591552734 +SO,1986-09-04,8.094425201416016 +SO,1986-09-05,7.903519153594971 +SO,1986-09-08,7.674430847167969 +SO,1986-09-09,7.674430847167969 +SO,1986-09-10,7.598069190979004 +SO,1986-09-11,7.2544379234313965 +SO,1986-09-12,7.101713180541992 +SO,1986-09-15,7.292619228363037 +SO,1986-09-16,7.3308000564575195 +SO,1986-09-17,7.368980884552002 +SO,1986-09-18,7.292619228363037 +SO,1986-09-19,7.292619228363037 +SO,1986-09-22,7.368980884552002 +SO,1986-09-23,7.407163143157959 +SO,1986-09-24,7.5217061042785645 +SO,1986-09-25,7.368980884552002 +SO,1986-09-26,7.368980884552002 +SO,1986-09-29,7.3308000564575195 +SO,1986-09-30,7.368980884552002 +SO,1986-10-01,7.445343971252441 +SO,1986-10-02,7.445343971252441 +SO,1986-10-03,7.5217061042785645 +SO,1986-10-06,7.483524799346924 +SO,1986-10-07,7.3308000564575195 +SO,1986-10-08,7.445343971252441 +SO,1986-10-09,7.407163143157959 +SO,1986-10-10,7.407163143157959 +SO,1986-10-13,7.407163143157959 +SO,1986-10-14,7.483524799346924 +SO,1986-10-15,7.559887886047363 +SO,1986-10-16,7.636250019073486 +SO,1986-10-17,7.636250019073486 +SO,1986-10-20,7.636250019073486 +SO,1986-10-21,7.712613105773926 +SO,1986-10-22,7.712613105773926 +SO,1986-10-23,7.788974761962891 +SO,1986-10-24,7.750793933868408 +SO,1986-10-27,7.712613105773926 +SO,1986-10-28,7.483524799346924 +SO,1986-10-29,7.368980884552002 +SO,1986-10-30,7.788974761962891 +SO,1986-10-31,7.827156066894531 +SO,1986-11-03,7.827156066894531 +SO,1986-11-04,7.750793933868408 +SO,1986-11-05,7.827156066894531 +SO,1986-11-06,7.788974761962891 +SO,1986-11-07,7.827156066894531 +SO,1986-11-10,7.827156066894531 +SO,1986-11-11,7.827156066894531 +SO,1986-11-12,7.827156066894531 +SO,1986-11-13,7.788974761962891 +SO,1986-11-14,7.750793933868408 +SO,1986-11-17,7.712613105773926 +SO,1986-11-18,7.712613105773926 +SO,1986-11-19,7.788974761962891 +SO,1986-11-20,7.903519153594971 +SO,1986-11-21,7.941699981689453 +SO,1986-11-24,8.094425201416016 +SO,1986-11-25,8.094425201416016 +SO,1986-11-26,8.018062591552734 +SO,1986-11-28,8.018062591552734 +SO,1986-12-01,8.056243896484375 +SO,1986-12-02,8.247150421142578 +SO,1986-12-03,8.170787811279297 +SO,1986-12-04,8.13260555267334 +SO,1986-12-05,8.056243896484375 +SO,1986-12-08,8.018062591552734 +SO,1986-12-09,7.9798808097839355 +SO,1986-12-10,8.056243896484375 +SO,1986-12-11,7.903519153594971 +SO,1986-12-12,7.788974761962891 +SO,1986-12-15,7.86533784866333 +SO,1986-12-16,8.018062591552734 +SO,1986-12-17,7.903519153594971 +SO,1986-12-18,7.941699981689453 +SO,1986-12-19,7.86533784866333 +SO,1986-12-22,7.86533784866333 +SO,1986-12-23,7.750793933868408 +SO,1986-12-24,7.827156066894531 +SO,1986-12-26,7.903519153594971 +SO,1986-12-29,7.86533784866333 +SO,1986-12-30,7.788974761962891 +SO,1986-12-31,7.750793933868408 +SO,1987-01-02,8.018062591552734 +SO,1987-01-05,8.170787811279297 +SO,1987-01-06,8.170787811279297 +SO,1987-01-07,8.247150421142578 +SO,1987-01-08,8.285330772399902 +SO,1987-01-09,8.399874687194824 +SO,1987-01-12,8.438055992126465 +SO,1987-01-13,8.438055992126465 +SO,1987-01-14,8.3616943359375 +SO,1987-01-15,8.3616943359375 +SO,1987-01-16,8.476238250732422 +SO,1987-01-19,8.552599906921387 +SO,1987-01-20,8.628963470458984 +SO,1987-01-21,8.628963470458984 +SO,1987-01-22,8.74350643157959 +SO,1987-01-23,8.667143821716309 +SO,1987-01-26,8.628963470458984 +SO,1987-01-27,8.476238250732422 +SO,1987-01-28,8.552599906921387 +SO,1987-01-29,8.3616943359375 +SO,1987-01-30,8.476238250732422 +SO,1987-02-02,8.514418601989746 +SO,1987-02-03,8.438055992126465 +SO,1987-02-04,8.476238250732422 +SO,1987-02-05,8.399874687194824 +SO,1987-02-06,8.438055992126465 +SO,1987-02-09,8.32351303100586 +SO,1987-02-10,8.208969116210938 +SO,1987-02-11,8.208969116210938 +SO,1987-02-12,8.208969116210938 +SO,1987-02-13,8.208969116210938 +SO,1987-02-17,8.247150421142578 +SO,1987-02-18,8.32351303100586 +SO,1987-02-19,8.438055992126465 +SO,1987-02-20,8.476238250732422 +SO,1987-02-23,8.438055992126465 +SO,1987-02-24,8.3616943359375 +SO,1987-02-25,8.399874687194824 +SO,1987-02-26,8.32351303100586 +SO,1987-02-27,8.32351303100586 +SO,1987-03-02,8.32351303100586 +SO,1987-03-03,8.399874687194824 +SO,1987-03-04,8.476238250732422 +SO,1987-03-05,8.514418601989746 +SO,1987-03-06,8.247150421142578 +SO,1987-03-09,8.094425201416016 +SO,1987-03-10,8.170787811279297 +SO,1987-03-11,8.018062591552734 +SO,1987-03-12,8.018062591552734 +SO,1987-03-13,7.9798808097839355 +SO,1987-03-16,8.018062591552734 +SO,1987-03-17,7.9798808097839355 +SO,1987-03-18,7.941699981689453 +SO,1987-03-19,8.056243896484375 +SO,1987-03-20,8.170787811279297 +SO,1987-03-23,8.32351303100586 +SO,1987-03-24,8.285330772399902 +SO,1987-03-25,8.285330772399902 +SO,1987-03-26,8.285330772399902 +SO,1987-03-27,8.094425201416016 +SO,1987-03-30,7.9798808097839355 +SO,1987-03-31,8.056243896484375 +SO,1987-04-01,8.018062591552734 +SO,1987-04-02,8.056243896484375 +SO,1987-04-03,8.13260555267334 +SO,1987-04-06,8.170787811279297 +SO,1987-04-07,7.674430847167969 +SO,1987-04-08,7.5217061042785645 +SO,1987-04-09,7.368980884552002 +SO,1987-04-10,7.216256141662598 +SO,1987-04-13,7.025350093841553 +SO,1987-04-14,6.796263217926025 +SO,1987-04-15,7.2544379234313965 +SO,1987-04-16,7.559887886047363 +SO,1987-04-20,7.598069190979004 +SO,1987-04-21,7.86533784866333 +SO,1987-04-22,7.598069190979004 +SO,1987-04-23,7.674430847167969 +SO,1987-04-24,7.368980884552002 +SO,1987-04-27,7.445343971252441 +SO,1987-04-28,7.292619228363037 +SO,1987-04-29,7.2544379234313965 +SO,1987-04-30,7.368980884552002 +SO,1987-05-01,7.292619228363037 +SO,1987-05-04,7.292619228363037 +SO,1987-05-05,7.368980884552002 +SO,1987-05-06,7.368980884552002 +SO,1987-05-07,7.292619228363037 +SO,1987-05-08,7.2544379234313965 +SO,1987-05-11,7.292619228363037 +SO,1987-05-12,7.292619228363037 +SO,1987-05-13,7.292619228363037 +SO,1987-05-14,7.216256141662598 +SO,1987-05-15,6.910806179046631 +SO,1987-05-18,7.063530921936035 +SO,1987-05-19,6.758080959320068 +SO,1987-05-20,6.910806179046631 +SO,1987-05-21,6.987168788909912 +SO,1987-05-22,7.063530921936035 +SO,1987-05-26,7.101713180541992 +SO,1987-05-27,6.987168788909912 +SO,1987-05-28,7.101713180541992 +SO,1987-05-29,7.025350093841553 +SO,1987-06-01,7.101713180541992 +SO,1987-06-02,6.987168788909912 +SO,1987-06-03,7.101713180541992 +SO,1987-06-04,7.063530921936035 +SO,1987-06-05,6.987168788909912 +SO,1987-06-08,7.216256141662598 +SO,1987-06-09,7.216256141662598 +SO,1987-06-10,7.292619228363037 +SO,1987-06-11,7.3308000564575195 +SO,1987-06-12,7.3308000564575195 +SO,1987-06-15,7.292619228363037 +SO,1987-06-16,7.368980884552002 +SO,1987-06-17,7.3308000564575195 +SO,1987-06-18,7.368980884552002 +SO,1987-06-19,7.445343971252441 +SO,1987-06-22,7.598069190979004 +SO,1987-06-23,7.559887886047363 +SO,1987-06-24,7.5217061042785645 +SO,1987-06-25,7.559887886047363 +SO,1987-06-26,7.445343971252441 +SO,1987-06-29,7.5217061042785645 +SO,1987-06-30,7.407163143157959 +SO,1987-07-01,7.483524799346924 +SO,1987-07-02,7.5217061042785645 +SO,1987-07-06,7.368980884552002 +SO,1987-07-07,7.368980884552002 +SO,1987-07-08,7.368980884552002 +SO,1987-07-09,7.368980884552002 +SO,1987-07-10,7.445343971252441 +SO,1987-07-13,7.445343971252441 +SO,1987-07-14,7.483524799346924 +SO,1987-07-15,7.407163143157959 +SO,1987-07-16,7.5217061042785645 +SO,1987-07-17,7.636250019073486 +SO,1987-07-20,7.559887886047363 +SO,1987-07-21,7.483524799346924 +SO,1987-07-22,7.483524799346924 +SO,1987-07-23,7.483524799346924 +SO,1987-07-24,7.407163143157959 +SO,1987-07-27,7.3308000564575195 +SO,1987-07-28,7.063530921936035 +SO,1987-07-29,7.101713180541992 +SO,1987-07-30,7.139894008636475 +SO,1987-07-31,7.025350093841553 +SO,1987-08-03,6.94898796081543 +SO,1987-08-04,6.987168788909912 +SO,1987-08-05,7.063530921936035 +SO,1987-08-06,7.101713180541992 +SO,1987-08-07,6.987168788909912 +SO,1987-08-10,6.987168788909912 +SO,1987-08-11,7.178074836730957 +SO,1987-08-12,7.216256141662598 +SO,1987-08-13,7.368980884552002 +SO,1987-08-14,7.407163143157959 +SO,1987-08-17,7.368980884552002 +SO,1987-08-18,7.178074836730957 +SO,1987-08-19,7.139894008636475 +SO,1987-08-20,7.2544379234313965 +SO,1987-08-21,7.178074836730957 +SO,1987-08-24,7.025350093841553 +SO,1987-08-25,7.216256141662598 +SO,1987-08-26,7.101713180541992 +SO,1987-08-27,7.025350093841553 +SO,1987-08-28,6.910806179046631 +SO,1987-08-31,7.025350093841553 +SO,1987-09-01,6.987168788909912 +SO,1987-09-02,7.101713180541992 +SO,1987-09-03,7.101713180541992 +SO,1987-09-04,7.101713180541992 +SO,1987-09-08,6.94898796081543 +SO,1987-09-09,6.987168788909912 +SO,1987-09-10,6.87262487411499 +SO,1987-09-11,6.87262487411499 +SO,1987-09-14,6.87262487411499 +SO,1987-09-15,6.796263217926025 +SO,1987-09-16,6.681718826293945 +SO,1987-09-17,6.681718826293945 +SO,1987-09-18,6.681718826293945 +SO,1987-09-21,6.681718826293945 +SO,1987-09-22,6.87262487411499 +SO,1987-09-23,6.796263217926025 +SO,1987-09-24,6.719900131225586 +SO,1987-09-25,6.758080959320068 +SO,1987-09-28,6.758080959320068 +SO,1987-09-29,6.643537998199463 +SO,1987-09-30,6.796263217926025 +SO,1987-10-01,7.063530921936035 +SO,1987-10-02,7.025350093841553 +SO,1987-10-05,7.025350093841553 +SO,1987-10-06,6.987168788909912 +SO,1987-10-07,7.025350093841553 +SO,1987-10-08,7.063530921936035 +SO,1987-10-09,6.987168788909912 +SO,1987-10-12,6.910806179046631 +SO,1987-10-13,7.216256141662598 +SO,1987-10-14,7.063530921936035 +SO,1987-10-15,6.94898796081543 +SO,1987-10-16,6.719900131225586 +SO,1987-10-19,5.4980998039245605 +SO,1987-10-20,6.261724948883057 +SO,1987-10-21,6.796263217926025 +SO,1987-10-22,6.910806179046631 +SO,1987-10-23,6.987168788909912 +SO,1987-10-26,6.605356216430664 +SO,1987-10-27,6.528994083404541 +SO,1987-10-28,6.4908127784729 +SO,1987-10-29,6.567174911499023 +SO,1987-10-30,6.4908127784729 +SO,1987-11-02,6.567174911499023 +SO,1987-11-03,6.528994083404541 +SO,1987-11-04,6.4908127784729 +SO,1987-11-05,6.681718826293945 +SO,1987-11-06,6.796263217926025 +SO,1987-11-09,6.796263217926025 +SO,1987-11-10,6.758080959320068 +SO,1987-11-11,6.758080959320068 +SO,1987-11-12,6.796263217926025 +SO,1987-11-13,6.796263217926025 +SO,1987-11-16,6.796263217926025 +SO,1987-11-17,6.681718826293945 +SO,1987-11-18,6.719900131225586 +SO,1987-11-19,6.758080959320068 +SO,1987-11-20,6.796263217926025 +SO,1987-11-23,6.834444046020508 +SO,1987-11-24,6.87262487411499 +SO,1987-11-25,6.87262487411499 +SO,1987-11-27,6.796263217926025 +SO,1987-11-30,6.605356216430664 +SO,1987-12-01,6.643537998199463 +SO,1987-12-02,6.681718826293945 +SO,1987-12-03,6.414450168609619 +SO,1987-12-04,6.414450168609619 +SO,1987-12-07,6.414450168609619 +SO,1987-12-08,6.452630996704102 +SO,1987-12-09,6.452630996704102 +SO,1987-12-10,6.338088035583496 +SO,1987-12-11,6.452630996704102 +SO,1987-12-14,6.643537998199463 +SO,1987-12-15,6.796263217926025 +SO,1987-12-16,6.719900131225586 +SO,1987-12-17,6.567174911499023 +SO,1987-12-18,6.567174911499023 +SO,1987-12-21,6.681718826293945 +SO,1987-12-22,6.643537998199463 +SO,1987-12-23,6.87262487411499 +SO,1987-12-24,6.834444046020508 +SO,1987-12-28,6.834444046020508 +SO,1987-12-29,6.796263217926025 +SO,1987-12-30,6.87262487411499 +SO,1987-12-31,6.834444046020508 +SO,1988-01-04,7.063530921936035 +SO,1988-01-05,7.139894008636475 +SO,1988-01-06,7.178074836730957 +SO,1988-01-07,7.2544379234313965 +SO,1988-01-08,6.910806179046631 +SO,1988-01-11,7.025350093841553 +SO,1988-01-12,6.987168788909912 +SO,1988-01-13,7.063530921936035 +SO,1988-01-14,7.101713180541992 +SO,1988-01-15,7.216256141662598 +SO,1988-01-18,7.2544379234313965 +SO,1988-01-19,7.2544379234313965 +SO,1988-01-20,7.178074836730957 +SO,1988-01-21,7.101713180541992 +SO,1988-01-22,7.3308000564575195 +SO,1988-01-25,7.407163143157959 +SO,1988-01-26,7.216256141662598 +SO,1988-01-27,7.101713180541992 +SO,1988-01-28,7.2544379234313965 +SO,1988-01-29,7.3308000564575195 +SO,1988-02-01,7.216256141662598 +SO,1988-02-02,7.025350093841553 +SO,1988-02-03,7.025350093841553 +SO,1988-02-04,6.987168788909912 +SO,1988-02-05,7.101713180541992 +SO,1988-02-08,7.063530921936035 +SO,1988-02-09,7.063530921936035 +SO,1988-02-10,7.292619228363037 +SO,1988-02-11,7.178074836730957 +SO,1988-02-12,7.216256141662598 +SO,1988-02-16,7.178074836730957 +SO,1988-02-17,7.178074836730957 +SO,1988-02-18,7.139894008636475 +SO,1988-02-19,7.292619228363037 +SO,1988-02-22,7.216256141662598 +SO,1988-02-23,7.216256141662598 +SO,1988-02-24,7.101713180541992 +SO,1988-02-25,7.063530921936035 +SO,1988-02-26,7.063530921936035 +SO,1988-02-29,7.025350093841553 +SO,1988-03-01,7.101713180541992 +SO,1988-03-02,7.178074836730957 +SO,1988-03-03,7.139894008636475 +SO,1988-03-04,7.025350093841553 +SO,1988-03-07,6.910806179046631 +SO,1988-03-08,6.910806179046631 +SO,1988-03-09,6.643537998199463 +SO,1988-03-10,6.681718826293945 +SO,1988-03-11,6.719900131225586 +SO,1988-03-14,6.910806179046631 +SO,1988-03-15,6.834444046020508 +SO,1988-03-16,6.87262487411499 +SO,1988-03-17,7.025350093841553 +SO,1988-03-18,6.987168788909912 +SO,1988-03-21,6.94898796081543 +SO,1988-03-22,6.94898796081543 +SO,1988-03-23,6.987168788909912 +SO,1988-03-24,6.834444046020508 +SO,1988-03-25,6.834444046020508 +SO,1988-03-28,6.834444046020508 +SO,1988-03-29,6.87262487411499 +SO,1988-03-30,6.834444046020508 +SO,1988-03-31,6.834444046020508 +SO,1988-04-04,6.796263217926025 +SO,1988-04-05,6.834444046020508 +SO,1988-04-06,6.910806179046631 +SO,1988-04-07,7.025350093841553 +SO,1988-04-08,7.139894008636475 +SO,1988-04-11,7.025350093841553 +SO,1988-04-12,7.025350093841553 +SO,1988-04-13,7.025350093841553 +SO,1988-04-14,6.87262487411499 +SO,1988-04-15,6.834444046020508 +SO,1988-04-18,6.834444046020508 +SO,1988-04-19,6.834444046020508 +SO,1988-04-20,6.758080959320068 +SO,1988-04-21,6.796263217926025 +SO,1988-04-22,6.910806179046631 +SO,1988-04-25,6.987168788909912 +SO,1988-04-26,6.796263217926025 +SO,1988-04-27,6.719900131225586 +SO,1988-04-28,6.643537998199463 +SO,1988-04-29,6.643537998199463 +SO,1988-05-02,6.719900131225586 +SO,1988-05-03,6.796263217926025 +SO,1988-05-04,6.681718826293945 +SO,1988-05-05,6.681718826293945 +SO,1988-05-06,6.758080959320068 +SO,1988-05-09,6.796263217926025 +SO,1988-05-10,6.796263217926025 +SO,1988-05-11,6.758080959320068 +SO,1988-05-12,6.834444046020508 +SO,1988-05-13,6.94898796081543 +SO,1988-05-16,6.987168788909912 +SO,1988-05-17,6.910806179046631 +SO,1988-05-18,6.796263217926025 +SO,1988-05-19,6.834444046020508 +SO,1988-05-20,6.910806179046631 +SO,1988-05-23,6.834444046020508 +SO,1988-05-24,6.834444046020508 +SO,1988-05-25,6.796263217926025 +SO,1988-05-26,6.834444046020508 +SO,1988-05-27,6.910806179046631 +SO,1988-05-31,7.101713180541992 +SO,1988-06-01,7.139894008636475 +SO,1988-06-02,7.139894008636475 +SO,1988-06-03,7.216256141662598 +SO,1988-06-06,7.178074836730957 +SO,1988-06-07,7.063530921936035 +SO,1988-06-08,7.216256141662598 +SO,1988-06-09,7.139894008636475 +SO,1988-06-10,7.101713180541992 +SO,1988-06-13,7.101713180541992 +SO,1988-06-14,7.139894008636475 +SO,1988-06-15,7.063530921936035 +SO,1988-06-16,7.025350093841553 +SO,1988-06-17,7.101713180541992 +SO,1988-06-20,7.025350093841553 +SO,1988-06-21,7.025350093841553 +SO,1988-06-22,7.178074836730957 +SO,1988-06-23,7.063530921936035 +SO,1988-06-24,7.063530921936035 +SO,1988-06-27,6.987168788909912 +SO,1988-06-28,7.025350093841553 +SO,1988-06-29,7.025350093841553 +SO,1988-06-30,7.063530921936035 +SO,1988-07-01,7.063530921936035 +SO,1988-07-05,7.178074836730957 +SO,1988-07-06,7.101713180541992 +SO,1988-07-07,7.063530921936035 +SO,1988-07-08,7.101713180541992 +SO,1988-07-11,7.063530921936035 +SO,1988-07-12,7.025350093841553 +SO,1988-07-13,7.025350093841553 +SO,1988-07-14,6.987168788909912 +SO,1988-07-15,6.987168788909912 +SO,1988-07-18,6.94898796081543 +SO,1988-07-19,6.94898796081543 +SO,1988-07-20,6.987168788909912 +SO,1988-07-21,6.910806179046631 +SO,1988-07-22,6.87262487411499 +SO,1988-07-25,6.94898796081543 +SO,1988-07-26,6.758080959320068 +SO,1988-07-27,6.719900131225586 +SO,1988-07-28,6.796263217926025 +SO,1988-07-29,6.94898796081543 +SO,1988-08-01,6.910806179046631 +SO,1988-08-02,6.87262487411499 +SO,1988-08-03,6.834444046020508 +SO,1988-08-04,6.834444046020508 +SO,1988-08-05,6.796263217926025 +SO,1988-08-08,6.719900131225586 +SO,1988-08-09,6.643537998199463 +SO,1988-08-10,6.605356216430664 +SO,1988-08-11,6.567174911499023 +SO,1988-08-12,6.567174911499023 +SO,1988-08-15,6.681718826293945 +SO,1988-08-16,6.643537998199463 +SO,1988-08-17,6.643537998199463 +SO,1988-08-18,6.681718826293945 +SO,1988-08-19,6.605356216430664 +SO,1988-08-22,6.605356216430664 +SO,1988-08-23,6.567174911499023 +SO,1988-08-24,6.681718826293945 +SO,1988-08-25,6.643537998199463 +SO,1988-08-26,6.605356216430664 +SO,1988-08-29,6.643537998199463 +SO,1988-08-30,6.681718826293945 +SO,1988-08-31,6.605356216430664 +SO,1988-09-01,6.414450168609619 +SO,1988-09-02,6.414450168609619 +SO,1988-09-06,6.299905776977539 +SO,1988-09-07,6.338088035583496 +SO,1988-09-08,6.338088035583496 +SO,1988-09-09,6.338088035583496 +SO,1988-09-12,6.261724948883057 +SO,1988-09-13,6.261724948883057 +SO,1988-09-14,6.299905776977539 +SO,1988-09-15,6.261724948883057 +SO,1988-09-16,6.299905776977539 +SO,1988-09-19,6.261724948883057 +SO,1988-09-20,6.338088035583496 +SO,1988-09-21,6.338088035583496 +SO,1988-09-22,6.338088035583496 +SO,1988-09-23,6.3762688636779785 +SO,1988-09-26,6.452630996704102 +SO,1988-09-27,6.4908127784729 +SO,1988-09-28,6.4908127784729 +SO,1988-09-29,6.605356216430664 +SO,1988-09-30,6.567174911499023 +SO,1988-10-03,6.567174911499023 +SO,1988-10-04,6.528994083404541 +SO,1988-10-05,6.719900131225586 +SO,1988-10-06,6.681718826293945 +SO,1988-10-07,6.834444046020508 +SO,1988-10-10,6.87262487411499 +SO,1988-10-11,6.796263217926025 +SO,1988-10-12,6.681718826293945 +SO,1988-10-13,6.681718826293945 +SO,1988-10-14,6.719900131225586 +SO,1988-10-17,6.681718826293945 +SO,1988-10-18,6.796263217926025 +SO,1988-10-19,6.681718826293945 +SO,1988-10-20,6.796263217926025 +SO,1988-10-21,6.796263217926025 +SO,1988-10-24,6.834444046020508 +SO,1988-10-25,6.87262487411499 +SO,1988-10-26,6.87262487411499 +SO,1988-10-27,6.87262487411499 +SO,1988-10-28,6.87262487411499 +SO,1988-10-31,6.834444046020508 +SO,1988-11-01,6.681718826293945 +SO,1988-11-02,6.643537998199463 +SO,1988-11-03,6.758080959320068 +SO,1988-11-04,6.719900131225586 +SO,1988-11-07,6.719900131225586 +SO,1988-11-08,6.758080959320068 +SO,1988-11-09,6.681718826293945 +SO,1988-11-10,6.719900131225586 +SO,1988-11-11,6.643537998199463 +SO,1988-11-14,6.719900131225586 +SO,1988-11-15,6.643537998199463 +SO,1988-11-16,6.528994083404541 +SO,1988-11-17,6.4908127784729 +SO,1988-11-18,6.528994083404541 +SO,1988-11-21,6.528994083404541 +SO,1988-11-22,6.452630996704102 +SO,1988-11-23,6.4908127784729 +SO,1988-11-25,6.452630996704102 +SO,1988-11-28,6.452630996704102 +SO,1988-11-29,6.528994083404541 +SO,1988-11-30,6.605356216430664 +SO,1988-12-01,6.643537998199463 +SO,1988-12-02,6.605356216430664 +SO,1988-12-05,6.758080959320068 +SO,1988-12-06,6.87262487411499 +SO,1988-12-07,6.94898796081543 +SO,1988-12-08,6.87262487411499 +SO,1988-12-09,6.910806179046631 +SO,1988-12-12,6.910806179046631 +SO,1988-12-13,6.94898796081543 +SO,1988-12-14,6.87262487411499 +SO,1988-12-15,6.796263217926025 +SO,1988-12-16,6.87262487411499 +SO,1988-12-19,6.796263217926025 +SO,1988-12-20,6.758080959320068 +SO,1988-12-21,6.719900131225586 +SO,1988-12-22,6.758080959320068 +SO,1988-12-23,6.758080959320068 +SO,1988-12-27,6.719900131225586 +SO,1988-12-28,6.796263217926025 +SO,1988-12-29,6.834444046020508 +SO,1988-12-30,6.834444046020508 +SO,1989-01-03,6.719900131225586 +SO,1989-01-04,6.834444046020508 +SO,1989-01-05,6.834444046020508 +SO,1989-01-06,6.87262487411499 +SO,1989-01-09,6.910806179046631 +SO,1989-01-10,6.94898796081543 +SO,1989-01-11,6.987168788909912 +SO,1989-01-12,7.025350093841553 +SO,1989-01-13,7.101713180541992 +SO,1989-01-16,7.101713180541992 +SO,1989-01-17,7.216256141662598 +SO,1989-01-18,7.216256141662598 +SO,1989-01-19,7.216256141662598 +SO,1989-01-20,7.178074836730957 +SO,1989-01-23,7.178074836730957 +SO,1989-01-24,7.292619228363037 +SO,1989-01-25,7.292619228363037 +SO,1989-01-26,7.292619228363037 +SO,1989-01-27,7.292619228363037 +SO,1989-01-30,7.292619228363037 +SO,1989-01-31,7.101713180541992 +SO,1989-02-01,7.025350093841553 +SO,1989-02-02,6.987168788909912 +SO,1989-02-03,6.987168788909912 +SO,1989-02-06,6.987168788909912 +SO,1989-02-07,7.139894008636475 +SO,1989-02-08,7.139894008636475 +SO,1989-02-09,7.139894008636475 +SO,1989-02-10,7.178074836730957 +SO,1989-02-13,7.216256141662598 +SO,1989-02-14,7.101713180541992 +SO,1989-02-15,7.216256141662598 +SO,1989-02-16,7.292619228363037 +SO,1989-02-17,7.2544379234313965 +SO,1989-02-21,7.2544379234313965 +SO,1989-02-22,7.139894008636475 +SO,1989-02-23,7.178074836730957 +SO,1989-02-24,7.025350093841553 +SO,1989-02-27,7.139894008636475 +SO,1989-02-28,7.101713180541992 +SO,1989-03-01,7.063530921936035 +SO,1989-03-02,7.101713180541992 +SO,1989-03-03,7.139894008636475 +SO,1989-03-06,7.2544379234313965 +SO,1989-03-07,7.139894008636475 +SO,1989-03-08,7.178074836730957 +SO,1989-03-09,7.139894008636475 +SO,1989-03-10,7.139894008636475 +SO,1989-03-13,7.178074836730957 +SO,1989-03-14,7.139894008636475 +SO,1989-03-15,7.139894008636475 +SO,1989-03-16,7.216256141662598 +SO,1989-03-17,7.063530921936035 +SO,1989-03-20,7.101713180541992 +SO,1989-03-21,7.178074836730957 +SO,1989-03-22,7.139894008636475 +SO,1989-03-23,7.101713180541992 +SO,1989-03-27,7.178074836730957 +SO,1989-03-28,7.139894008636475 +SO,1989-03-29,7.101713180541992 +SO,1989-03-30,7.139894008636475 +SO,1989-03-31,7.063530921936035 +SO,1989-04-03,7.139894008636475 +SO,1989-04-04,7.063530921936035 +SO,1989-04-05,7.139894008636475 +SO,1989-04-06,7.178074836730957 +SO,1989-04-07,7.178074836730957 +SO,1989-04-10,7.139894008636475 +SO,1989-04-11,7.216256141662598 +SO,1989-04-12,7.2544379234313965 +SO,1989-04-13,7.2544379234313965 +SO,1989-04-14,7.3308000564575195 +SO,1989-04-17,7.3308000564575195 +SO,1989-04-18,7.407163143157959 +SO,1989-04-19,7.368980884552002 +SO,1989-04-20,7.368980884552002 +SO,1989-04-21,7.445343971252441 +SO,1989-04-24,7.483524799346924 +SO,1989-04-25,7.216256141662598 +SO,1989-04-26,7.2544379234313965 +SO,1989-04-27,7.216256141662598 +SO,1989-04-28,7.178074836730957 +SO,1989-05-01,7.178074836730957 +SO,1989-05-02,7.101713180541992 +SO,1989-05-03,7.139894008636475 +SO,1989-05-04,7.063530921936035 +SO,1989-05-05,7.139894008636475 +SO,1989-05-08,7.178074836730957 +SO,1989-05-09,7.139894008636475 +SO,1989-05-10,7.063530921936035 +SO,1989-05-11,7.178074836730957 +SO,1989-05-12,7.3308000564575195 +SO,1989-05-15,7.407163143157959 +SO,1989-05-16,7.483524799346924 +SO,1989-05-17,7.636250019073486 +SO,1989-05-18,7.712613105773926 +SO,1989-05-19,7.827156066894531 +SO,1989-05-22,7.827156066894531 +SO,1989-05-23,7.750793933868408 +SO,1989-05-24,7.750793933868408 +SO,1989-05-25,7.712613105773926 +SO,1989-05-26,7.827156066894531 +SO,1989-05-30,7.712613105773926 +SO,1989-05-31,7.827156066894531 +SO,1989-06-01,7.827156066894531 +SO,1989-06-02,7.941699981689453 +SO,1989-06-05,8.018062591552734 +SO,1989-06-06,8.170787811279297 +SO,1989-06-07,8.13260555267334 +SO,1989-06-08,8.018062591552734 +SO,1989-06-09,8.056243896484375 +SO,1989-06-12,8.056243896484375 +SO,1989-06-13,8.056243896484375 +SO,1989-06-14,8.247150421142578 +SO,1989-06-15,8.208969116210938 +SO,1989-06-16,8.247150421142578 +SO,1989-06-19,8.247150421142578 +SO,1989-06-20,8.13260555267334 +SO,1989-06-21,8.018062591552734 +SO,1989-06-22,8.018062591552734 +SO,1989-06-23,8.208969116210938 +SO,1989-06-26,8.094425201416016 +SO,1989-06-27,8.056243896484375 +SO,1989-06-28,8.094425201416016 +SO,1989-06-29,8.056243896484375 +SO,1989-06-30,8.056243896484375 +SO,1989-07-03,8.018062591552734 +SO,1989-07-05,8.094425201416016 +SO,1989-07-06,8.094425201416016 +SO,1989-07-07,8.170787811279297 +SO,1989-07-10,8.208969116210938 +SO,1989-07-11,8.285330772399902 +SO,1989-07-12,8.208969116210938 +SO,1989-07-13,8.208969116210938 +SO,1989-07-14,8.170787811279297 +SO,1989-07-17,8.170787811279297 +SO,1989-07-18,8.094425201416016 +SO,1989-07-19,8.247150421142578 +SO,1989-07-20,8.247150421142578 +SO,1989-07-21,8.399874687194824 +SO,1989-07-24,8.208969116210938 +SO,1989-07-25,8.170787811279297 +SO,1989-07-26,8.399874687194824 +SO,1989-07-27,8.476238250732422 +SO,1989-07-28,8.628963470458984 +SO,1989-07-31,8.628963470458984 +SO,1989-08-01,8.476238250732422 +SO,1989-08-02,8.476238250732422 +SO,1989-08-03,8.476238250732422 +SO,1989-08-04,8.476238250732422 +SO,1989-08-07,8.552599906921387 +SO,1989-08-08,8.514418601989746 +SO,1989-08-09,8.285330772399902 +SO,1989-08-10,8.3616943359375 +SO,1989-08-11,8.285330772399902 +SO,1989-08-14,8.32351303100586 +SO,1989-08-15,8.32351303100586 +SO,1989-08-16,8.476238250732422 +SO,1989-08-17,8.3616943359375 +SO,1989-08-18,8.399874687194824 +SO,1989-08-21,8.094425201416016 +SO,1989-08-22,8.208969116210938 +SO,1989-08-23,8.285330772399902 +SO,1989-08-24,8.399874687194824 +SO,1989-08-25,8.438055992126465 +SO,1989-08-28,8.438055992126465 +SO,1989-08-29,8.399874687194824 +SO,1989-08-30,8.32351303100586 +SO,1989-08-31,8.399874687194824 +SO,1989-09-01,8.438055992126465 +SO,1989-09-05,8.32351303100586 +SO,1989-09-06,8.285330772399902 +SO,1989-09-07,8.32351303100586 +SO,1989-09-08,8.3616943359375 +SO,1989-09-11,8.399874687194824 +SO,1989-09-12,8.399874687194824 +SO,1989-09-13,8.3616943359375 +SO,1989-09-14,8.399874687194824 +SO,1989-09-15,8.438055992126465 +SO,1989-09-18,8.476238250732422 +SO,1989-09-19,8.438055992126465 +SO,1989-09-20,8.399874687194824 +SO,1989-09-21,8.399874687194824 +SO,1989-09-22,8.285330772399902 +SO,1989-09-25,8.32351303100586 +SO,1989-09-26,8.32351303100586 +SO,1989-09-27,8.247150421142578 +SO,1989-09-28,8.285330772399902 +SO,1989-09-29,8.285330772399902 +SO,1989-10-02,8.247150421142578 +SO,1989-10-03,8.285330772399902 +SO,1989-10-04,8.285330772399902 +SO,1989-10-05,8.285330772399902 +SO,1989-10-06,8.32351303100586 +SO,1989-10-09,8.285330772399902 +SO,1989-10-10,8.32351303100586 +SO,1989-10-11,8.285330772399902 +SO,1989-10-12,8.247150421142578 +SO,1989-10-13,7.712613105773926 +SO,1989-10-16,8.056243896484375 +SO,1989-10-17,8.170787811279297 +SO,1989-10-18,8.170787811279297 +SO,1989-10-19,8.247150421142578 +SO,1989-10-20,8.32351303100586 +SO,1989-10-23,8.285330772399902 +SO,1989-10-24,8.247150421142578 +SO,1989-10-25,8.285330772399902 +SO,1989-10-26,8.285330772399902 +SO,1989-10-27,8.3616943359375 +SO,1989-10-30,8.32351303100586 +SO,1989-10-31,8.285330772399902 +SO,1989-11-01,8.32351303100586 +SO,1989-11-02,8.399874687194824 +SO,1989-11-03,8.476238250732422 +SO,1989-11-06,8.399874687194824 +SO,1989-11-07,8.399874687194824 +SO,1989-11-08,8.438055992126465 +SO,1989-11-09,8.438055992126465 +SO,1989-11-10,8.514418601989746 +SO,1989-11-13,8.476238250732422 +SO,1989-11-14,8.514418601989746 +SO,1989-11-15,8.514418601989746 +SO,1989-11-16,8.552599906921387 +SO,1989-11-17,8.514418601989746 +SO,1989-11-20,8.399874687194824 +SO,1989-11-21,8.438055992126465 +SO,1989-11-22,8.438055992126465 +SO,1989-11-24,8.438055992126465 +SO,1989-11-27,8.514418601989746 +SO,1989-11-28,8.552599906921387 +SO,1989-11-29,8.552599906921387 +SO,1989-11-30,8.552599906921387 +SO,1989-12-01,8.628963470458984 +SO,1989-12-04,8.590781211853027 +SO,1989-12-05,8.590781211853027 +SO,1989-12-06,8.667143821716309 +SO,1989-12-07,8.628963470458984 +SO,1989-12-08,8.667143821716309 +SO,1989-12-11,8.70532512664795 +SO,1989-12-12,8.78168773651123 +SO,1989-12-13,8.896230697631836 +SO,1989-12-14,9.010774612426758 +SO,1989-12-15,9.048955917358398 +SO,1989-12-18,8.934412956237793 +SO,1989-12-19,8.78168773651123 +SO,1989-12-20,8.819869041442871 +SO,1989-12-21,8.858050346374512 +SO,1989-12-22,8.896230697631836 +SO,1989-12-26,8.896230697631836 +SO,1989-12-27,8.858050346374512 +SO,1989-12-28,8.896230697631836 +SO,1989-12-29,8.896230697631836 +SO,1990-01-02,8.896230697631836 +SO,1990-01-03,8.934412956237793 +SO,1990-01-04,8.552599906921387 +SO,1990-01-05,8.399874687194824 +SO,1990-01-08,8.628963470458984 +SO,1990-01-09,8.552599906921387 +SO,1990-01-10,8.590781211853027 +SO,1990-01-11,8.590781211853027 +SO,1990-01-12,8.399874687194824 +SO,1990-01-15,8.32351303100586 +SO,1990-01-16,8.399874687194824 +SO,1990-01-17,8.438055992126465 +SO,1990-01-18,8.514418601989746 +SO,1990-01-19,8.667143821716309 +SO,1990-01-22,8.514418601989746 +SO,1990-01-23,8.514418601989746 +SO,1990-01-24,8.476238250732422 +SO,1990-01-25,8.438055992126465 +SO,1990-01-26,8.399874687194824 +SO,1990-01-29,8.3616943359375 +SO,1990-01-30,8.094425201416016 +SO,1990-01-31,8.247150421142578 +SO,1990-02-01,8.285330772399902 +SO,1990-02-02,8.285330772399902 +SO,1990-02-05,8.32351303100586 +SO,1990-02-06,8.208969116210938 +SO,1990-02-07,8.32351303100586 +SO,1990-02-08,8.208969116210938 +SO,1990-02-09,8.285330772399902 +SO,1990-02-12,8.208969116210938 +SO,1990-02-13,8.170787811279297 +SO,1990-02-14,8.285330772399902 +SO,1990-02-15,8.3616943359375 +SO,1990-02-16,8.208969116210938 +SO,1990-02-20,8.170787811279297 +SO,1990-02-21,8.13260555267334 +SO,1990-02-22,8.094425201416016 +SO,1990-02-23,8.094425201416016 +SO,1990-02-26,8.056243896484375 +SO,1990-02-27,8.018062591552734 +SO,1990-02-28,7.9798808097839355 +SO,1990-03-01,7.941699981689453 +SO,1990-03-02,7.941699981689453 +SO,1990-03-05,7.941699981689453 +SO,1990-03-06,7.9798808097839355 +SO,1990-03-07,7.903519153594971 +SO,1990-03-08,7.9798808097839355 +SO,1990-03-09,7.941699981689453 +SO,1990-03-12,7.9798808097839355 +SO,1990-03-13,7.903519153594971 +SO,1990-03-14,7.9798808097839355 +SO,1990-03-15,7.9798808097839355 +SO,1990-03-16,8.056243896484375 +SO,1990-03-19,8.018062591552734 +SO,1990-03-20,8.018062591552734 +SO,1990-03-21,8.056243896484375 +SO,1990-03-22,7.903519153594971 +SO,1990-03-23,7.827156066894531 +SO,1990-03-26,7.86533784866333 +SO,1990-03-27,8.018062591552734 +SO,1990-03-28,7.9798808097839355 +SO,1990-03-29,7.941699981689453 +SO,1990-03-30,8.018062591552734 +SO,1990-04-02,7.941699981689453 +SO,1990-04-03,8.018062591552734 +SO,1990-04-04,7.941699981689453 +SO,1990-04-05,7.903519153594971 +SO,1990-04-06,7.86533784866333 +SO,1990-04-09,7.903519153594971 +SO,1990-04-10,7.86533784866333 +SO,1990-04-11,7.827156066894531 +SO,1990-04-12,7.827156066894531 +SO,1990-04-16,7.750793933868408 +SO,1990-04-17,7.750793933868408 +SO,1990-04-18,7.788974761962891 +SO,1990-04-19,7.827156066894531 +SO,1990-04-20,7.712613105773926 +SO,1990-04-23,7.598069190979004 +SO,1990-04-24,7.636250019073486 +SO,1990-04-25,7.5217061042785645 +SO,1990-04-26,7.483524799346924 +SO,1990-04-27,7.368980884552002 +SO,1990-04-30,7.445343971252441 +SO,1990-05-01,7.368980884552002 +SO,1990-05-02,7.216256141662598 +SO,1990-05-03,7.2544379234313965 +SO,1990-05-04,7.407163143157959 +SO,1990-05-07,7.636250019073486 +SO,1990-05-08,7.559887886047363 +SO,1990-05-09,7.636250019073486 +SO,1990-05-10,7.636250019073486 +SO,1990-05-11,7.750793933868408 +SO,1990-05-14,7.86533784866333 +SO,1990-05-15,7.827156066894531 +SO,1990-05-16,7.827156066894531 +SO,1990-05-17,7.788974761962891 +SO,1990-05-18,7.788974761962891 +SO,1990-05-21,7.788974761962891 +SO,1990-05-22,7.750793933868408 +SO,1990-05-23,7.5217061042785645 +SO,1990-05-24,7.559887886047363 +SO,1990-05-25,7.559887886047363 +SO,1990-05-29,7.674430847167969 +SO,1990-05-30,7.712613105773926 +SO,1990-05-31,7.636250019073486 +SO,1990-06-01,7.559887886047363 +SO,1990-06-04,7.712613105773926 +SO,1990-06-05,7.674430847167969 +SO,1990-06-06,7.712613105773926 +SO,1990-06-07,7.712613105773926 +SO,1990-06-08,7.598069190979004 +SO,1990-06-11,7.598069190979004 +SO,1990-06-12,7.712613105773926 +SO,1990-06-13,7.674430847167969 +SO,1990-06-14,7.636250019073486 +SO,1990-06-15,7.598069190979004 +SO,1990-06-18,7.483524799346924 +SO,1990-06-19,7.559887886047363 +SO,1990-06-20,7.598069190979004 +SO,1990-06-21,7.598069190979004 +SO,1990-06-22,7.598069190979004 +SO,1990-06-25,7.5217061042785645 +SO,1990-06-26,7.636250019073486 +SO,1990-06-27,7.674430847167969 +SO,1990-06-28,7.598069190979004 +SO,1990-06-29,7.712613105773926 +SO,1990-07-02,7.712613105773926 +SO,1990-07-03,7.674430847167969 +SO,1990-07-05,7.636250019073486 +SO,1990-07-06,7.636250019073486 +SO,1990-07-09,7.636250019073486 +SO,1990-07-10,7.598069190979004 +SO,1990-07-11,7.598069190979004 +SO,1990-07-12,7.598069190979004 +SO,1990-07-13,7.674430847167969 +SO,1990-07-16,7.636250019073486 +SO,1990-07-17,7.598069190979004 +SO,1990-07-18,7.559887886047363 +SO,1990-07-19,7.636250019073486 +SO,1990-07-20,7.598069190979004 +SO,1990-07-23,7.559887886047363 +SO,1990-07-24,7.674430847167969 +SO,1990-07-25,7.674430847167969 +SO,1990-07-26,7.674430847167969 +SO,1990-07-27,7.712613105773926 +SO,1990-07-30,7.903519153594971 +SO,1990-07-31,7.827156066894531 +SO,1990-08-01,7.827156066894531 +SO,1990-08-02,7.750793933868408 +SO,1990-08-03,7.598069190979004 +SO,1990-08-06,7.407163143157959 +SO,1990-08-07,7.559887886047363 +SO,1990-08-08,7.5217061042785645 +SO,1990-08-09,7.445343971252441 +SO,1990-08-10,7.407163143157959 +SO,1990-08-13,7.483524799346924 +SO,1990-08-14,7.445343971252441 +SO,1990-08-15,7.5217061042785645 +SO,1990-08-16,7.407163143157959 +SO,1990-08-17,7.216256141662598 +SO,1990-08-20,7.292619228363037 +SO,1990-08-21,7.178074836730957 +SO,1990-08-22,7.178074836730957 +SO,1990-08-23,7.139894008636475 +SO,1990-08-24,7.101713180541992 +SO,1990-08-27,7.178074836730957 +SO,1990-08-28,7.025350093841553 +SO,1990-08-29,7.139894008636475 +SO,1990-08-30,7.101713180541992 +SO,1990-08-31,7.178074836730957 +SO,1990-09-04,7.101713180541992 +SO,1990-09-05,7.178074836730957 +SO,1990-09-06,7.139894008636475 +SO,1990-09-07,7.292619228363037 +SO,1990-09-10,7.292619228363037 +SO,1990-09-11,7.2544379234313965 +SO,1990-09-12,7.2544379234313965 +SO,1990-09-13,7.139894008636475 +SO,1990-09-14,7.139894008636475 +SO,1990-09-17,7.216256141662598 +SO,1990-09-18,7.216256141662598 +SO,1990-09-19,7.216256141662598 +SO,1990-09-20,7.178074836730957 +SO,1990-09-21,7.178074836730957 +SO,1990-09-24,7.101713180541992 +SO,1990-09-25,7.216256141662598 +SO,1990-09-26,7.178074836730957 +SO,1990-09-27,7.216256141662598 +SO,1990-09-28,7.2544379234313965 +SO,1990-10-01,7.5217061042785645 +SO,1990-10-02,7.5217061042785645 +SO,1990-10-03,7.407163143157959 +SO,1990-10-04,7.559887886047363 +SO,1990-10-05,7.598069190979004 +SO,1990-10-08,7.674430847167969 +SO,1990-10-09,7.636250019073486 +SO,1990-10-10,7.598069190979004 +SO,1990-10-11,7.674430847167969 +SO,1990-10-12,7.750793933868408 +SO,1990-10-15,7.750793933868408 +SO,1990-10-16,7.750793933868408 +SO,1990-10-17,7.827156066894531 +SO,1990-10-18,7.827156066894531 +SO,1990-10-19,7.9798808097839355 +SO,1990-10-22,7.9798808097839355 +SO,1990-10-23,7.9798808097839355 +SO,1990-10-24,8.018062591552734 +SO,1990-10-25,7.941699981689453 +SO,1990-10-26,7.903519153594971 +SO,1990-10-29,7.9798808097839355 +SO,1990-10-30,7.941699981689453 +SO,1990-10-31,7.9798808097839355 +SO,1990-11-01,8.056243896484375 +SO,1990-11-02,8.208969116210938 +SO,1990-11-05,8.13260555267334 +SO,1990-11-06,8.056243896484375 +SO,1990-11-07,7.941699981689453 +SO,1990-11-08,8.018062591552734 +SO,1990-11-09,8.094425201416016 +SO,1990-11-12,8.170787811279297 +SO,1990-11-13,8.018062591552734 +SO,1990-11-14,7.941699981689453 +SO,1990-11-15,7.941699981689453 +SO,1990-11-16,8.018062591552734 +SO,1990-11-19,8.094425201416016 +SO,1990-11-20,8.056243896484375 +SO,1990-11-21,8.094425201416016 +SO,1990-11-23,8.094425201416016 +SO,1990-11-26,8.13260555267334 +SO,1990-11-27,8.094425201416016 +SO,1990-11-28,8.094425201416016 +SO,1990-11-29,8.018062591552734 +SO,1990-11-30,8.208969116210938 +SO,1990-12-03,8.32351303100586 +SO,1990-12-04,8.399874687194824 +SO,1990-12-05,8.3616943359375 +SO,1990-12-06,8.285330772399902 +SO,1990-12-07,8.208969116210938 +SO,1990-12-10,8.247150421142578 +SO,1990-12-11,8.170787811279297 +SO,1990-12-12,8.32351303100586 +SO,1990-12-13,8.285330772399902 +SO,1990-12-14,8.32351303100586 +SO,1990-12-17,8.3616943359375 +SO,1990-12-18,8.476238250732422 +SO,1990-12-19,8.476238250732422 +SO,1990-12-20,8.3616943359375 +SO,1990-12-21,8.476238250732422 +SO,1990-12-24,8.399874687194824 +SO,1990-12-26,8.476238250732422 +SO,1990-12-27,8.399874687194824 +SO,1990-12-28,8.514418601989746 +SO,1990-12-31,8.514418601989746 +SO,1991-01-02,8.3616943359375 +SO,1991-01-03,8.247150421142578 +SO,1991-01-04,8.13260555267334 +SO,1991-01-07,8.094425201416016 +SO,1991-01-08,8.13260555267334 +SO,1991-01-09,8.13260555267334 +SO,1991-01-10,8.247150421142578 +SO,1991-01-11,8.285330772399902 +SO,1991-01-14,8.208969116210938 +SO,1991-01-15,8.247150421142578 +SO,1991-01-16,8.170787811279297 +SO,1991-01-17,8.399874687194824 +SO,1991-01-18,8.514418601989746 +SO,1991-01-21,8.399874687194824 +SO,1991-01-22,8.32351303100586 +SO,1991-01-23,8.32351303100586 +SO,1991-01-24,8.32351303100586 +SO,1991-01-25,8.170787811279297 +SO,1991-01-28,8.247150421142578 +SO,1991-01-29,8.170787811279297 +SO,1991-01-30,8.018062591552734 +SO,1991-01-31,7.941699981689453 +SO,1991-02-01,7.9798808097839355 +SO,1991-02-04,8.018062591552734 +SO,1991-02-05,8.018062591552734 +SO,1991-02-06,8.13260555267334 +SO,1991-02-07,8.247150421142578 +SO,1991-02-08,8.3616943359375 +SO,1991-02-11,8.552599906921387 +SO,1991-02-12,8.514418601989746 +SO,1991-02-13,8.667143821716309 +SO,1991-02-14,8.514418601989746 +SO,1991-02-15,8.590781211853027 +SO,1991-02-19,8.476238250732422 +SO,1991-02-20,8.285330772399902 +SO,1991-02-21,8.285330772399902 +SO,1991-02-22,8.3616943359375 +SO,1991-02-25,8.552599906921387 +SO,1991-02-26,8.399874687194824 +SO,1991-02-27,8.438055992126465 +SO,1991-02-28,8.438055992126465 +SO,1991-03-01,8.476238250732422 +SO,1991-03-04,8.285330772399902 +SO,1991-03-05,8.3616943359375 +SO,1991-03-06,8.208969116210938 +SO,1991-03-07,8.247150421142578 +SO,1991-03-08,8.208969116210938 +SO,1991-03-11,8.32351303100586 +SO,1991-03-12,8.3616943359375 +SO,1991-03-13,8.438055992126465 +SO,1991-03-14,8.399874687194824 +SO,1991-03-15,8.514418601989746 +SO,1991-03-18,8.476238250732422 +SO,1991-03-19,8.3616943359375 +SO,1991-03-20,8.476238250732422 +SO,1991-03-21,8.399874687194824 +SO,1991-03-22,8.552599906921387 +SO,1991-03-25,8.70532512664795 +SO,1991-03-26,8.74350643157959 +SO,1991-03-27,8.70532512664795 +SO,1991-03-28,8.74350643157959 +SO,1991-04-01,8.667143821716309 +SO,1991-04-02,8.552599906921387 +SO,1991-04-03,8.514418601989746 +SO,1991-04-04,8.628963470458984 +SO,1991-04-05,8.514418601989746 +SO,1991-04-08,8.590781211853027 +SO,1991-04-09,8.476238250732422 +SO,1991-04-10,8.552599906921387 +SO,1991-04-11,8.552599906921387 +SO,1991-04-12,8.628963470458984 +SO,1991-04-15,8.667143821716309 +SO,1991-04-16,8.74350643157959 +SO,1991-04-17,8.78168773651123 +SO,1991-04-18,8.628963470458984 +SO,1991-04-19,8.590781211853027 +SO,1991-04-22,8.3616943359375 +SO,1991-04-23,8.476238250732422 +SO,1991-04-24,8.552599906921387 +SO,1991-04-25,8.438055992126465 +SO,1991-04-26,8.399874687194824 +SO,1991-04-29,8.438055992126465 +SO,1991-04-30,8.438055992126465 +SO,1991-05-01,8.476238250732422 +SO,1991-05-02,8.399874687194824 +SO,1991-05-03,8.399874687194824 +SO,1991-05-06,8.399874687194824 +SO,1991-05-07,8.32351303100586 +SO,1991-05-08,8.3616943359375 +SO,1991-05-09,8.399874687194824 +SO,1991-05-10,8.247150421142578 +SO,1991-05-13,8.247150421142578 +SO,1991-05-14,8.170787811279297 +SO,1991-05-15,8.247150421142578 +SO,1991-05-16,8.399874687194824 +SO,1991-05-17,8.247150421142578 +SO,1991-05-20,8.438055992126465 +SO,1991-05-21,8.476238250732422 +SO,1991-05-22,8.399874687194824 +SO,1991-05-23,8.399874687194824 +SO,1991-05-24,8.3616943359375 +SO,1991-05-28,8.399874687194824 +SO,1991-05-29,8.285330772399902 +SO,1991-05-30,8.32351303100586 +SO,1991-05-31,8.285330772399902 +SO,1991-06-03,8.208969116210938 +SO,1991-06-04,8.170787811279297 +SO,1991-06-05,8.170787811279297 +SO,1991-06-06,8.056243896484375 +SO,1991-06-07,7.9798808097839355 +SO,1991-06-10,8.094425201416016 +SO,1991-06-11,8.13260555267334 +SO,1991-06-12,8.056243896484375 +SO,1991-06-13,8.170787811279297 +SO,1991-06-14,8.3616943359375 +SO,1991-06-17,8.3616943359375 +SO,1991-06-18,8.208969116210938 +SO,1991-06-19,8.170787811279297 +SO,1991-06-20,8.170787811279297 +SO,1991-06-21,8.285330772399902 +SO,1991-06-24,8.32351303100586 +SO,1991-06-25,8.438055992126465 +SO,1991-06-26,8.476238250732422 +SO,1991-06-27,8.552599906921387 +SO,1991-06-28,8.399874687194824 +SO,1991-07-01,8.399874687194824 +SO,1991-07-02,8.32351303100586 +SO,1991-07-03,8.285330772399902 +SO,1991-07-05,8.285330772399902 +SO,1991-07-08,8.32351303100586 +SO,1991-07-09,8.285330772399902 +SO,1991-07-10,8.32351303100586 +SO,1991-07-11,8.438055992126465 +SO,1991-07-12,8.399874687194824 +SO,1991-07-15,8.438055992126465 +SO,1991-07-16,8.399874687194824 +SO,1991-07-17,8.399874687194824 +SO,1991-07-18,8.476238250732422 +SO,1991-07-19,8.476238250732422 +SO,1991-07-22,8.514418601989746 +SO,1991-07-23,8.476238250732422 +SO,1991-07-24,8.552599906921387 +SO,1991-07-25,8.590781211853027 +SO,1991-07-26,8.552599906921387 +SO,1991-07-29,8.667143821716309 +SO,1991-07-30,8.476238250732422 +SO,1991-07-31,8.438055992126465 +SO,1991-08-01,8.438055992126465 +SO,1991-08-02,8.438055992126465 +SO,1991-08-05,8.438055992126465 +SO,1991-08-06,8.514418601989746 +SO,1991-08-07,8.438055992126465 +SO,1991-08-08,8.476238250732422 +SO,1991-08-09,8.476238250732422 +SO,1991-08-12,8.514418601989746 +SO,1991-08-13,8.399874687194824 +SO,1991-08-14,8.3616943359375 +SO,1991-08-15,8.399874687194824 +SO,1991-08-16,8.3616943359375 +SO,1991-08-19,8.170787811279297 +SO,1991-08-20,8.285330772399902 +SO,1991-08-21,8.514418601989746 +SO,1991-08-22,8.514418601989746 +SO,1991-08-23,8.3616943359375 +SO,1991-08-26,8.3616943359375 +SO,1991-08-27,8.399874687194824 +SO,1991-08-28,8.476238250732422 +SO,1991-08-29,8.438055992126465 +SO,1991-08-30,8.3616943359375 +SO,1991-09-03,8.3616943359375 +SO,1991-09-04,8.3616943359375 +SO,1991-09-05,8.3616943359375 +SO,1991-09-06,8.476238250732422 +SO,1991-09-09,8.438055992126465 +SO,1991-09-10,8.476238250732422 +SO,1991-09-11,8.476238250732422 +SO,1991-09-12,8.476238250732422 +SO,1991-09-13,8.476238250732422 +SO,1991-09-16,8.476238250732422 +SO,1991-09-17,8.438055992126465 +SO,1991-09-18,8.552599906921387 +SO,1991-09-19,8.552599906921387 +SO,1991-09-20,8.590781211853027 +SO,1991-09-23,8.667143821716309 +SO,1991-09-24,8.78168773651123 +SO,1991-09-25,8.858050346374512 +SO,1991-09-26,8.934412956237793 +SO,1991-09-27,9.087138175964355 +SO,1991-09-30,9.201681137084961 +SO,1991-10-01,9.239863395690918 +SO,1991-10-02,9.239863395690918 +SO,1991-10-03,9.239863395690918 +SO,1991-10-04,9.201681137084961 +SO,1991-10-07,9.239863395690918 +SO,1991-10-08,9.354406356811523 +SO,1991-10-09,9.16349983215332 +SO,1991-10-10,9.16349983215332 +SO,1991-10-11,9.239863395690918 +SO,1991-10-14,9.278043746948242 +SO,1991-10-15,9.239863395690918 +SO,1991-10-16,9.16349983215332 +SO,1991-10-17,9.16349983215332 +SO,1991-10-18,9.16349983215332 +SO,1991-10-21,9.087138175964355 +SO,1991-10-22,9.12531852722168 +SO,1991-10-23,9.16349983215332 +SO,1991-10-24,9.12531852722168 +SO,1991-10-25,9.201681137084961 +SO,1991-10-28,9.354406356811523 +SO,1991-10-29,9.201681137084961 +SO,1991-10-30,9.201681137084961 +SO,1991-10-31,9.16349983215332 +SO,1991-11-01,9.12531852722168 +SO,1991-11-04,9.087138175964355 +SO,1991-11-05,9.010774612426758 +SO,1991-11-06,9.010774612426758 +SO,1991-11-07,9.316225051879883 +SO,1991-11-08,9.201681137084961 +SO,1991-11-11,9.201681137084961 +SO,1991-11-12,9.278043746948242 +SO,1991-11-13,9.392587661743164 +SO,1991-11-14,9.430768966674805 +SO,1991-11-15,9.087138175964355 +SO,1991-11-18,9.278043746948242 +SO,1991-11-19,9.16349983215332 +SO,1991-11-20,9.201681137084961 +SO,1991-11-21,9.239863395690918 +SO,1991-11-22,9.087138175964355 +SO,1991-11-25,9.239863395690918 +SO,1991-11-26,9.468950271606445 +SO,1991-11-27,9.621674537658691 +SO,1991-11-29,9.583494186401367 +SO,1991-12-02,9.698038101196289 +SO,1991-12-03,9.583494186401367 +SO,1991-12-04,9.545312881469727 +SO,1991-12-05,9.430768966674805 +SO,1991-12-06,9.812581062316895 +SO,1991-12-09,9.812581062316895 +SO,1991-12-10,9.774399757385254 +SO,1991-12-11,9.774399757385254 +SO,1991-12-12,9.850763320922852 +SO,1991-12-13,9.73621940612793 +SO,1991-12-16,9.73621940612793 +SO,1991-12-17,9.621674537658691 +SO,1991-12-18,9.73621940612793 +SO,1991-12-19,9.698038101196289 +SO,1991-12-20,10.041668891906738 +SO,1991-12-23,10.270755767822266 +SO,1991-12-24,10.15621280670166 +SO,1991-12-26,10.308938026428223 +SO,1991-12-27,10.347119331359863 +SO,1991-12-30,10.461663246154785 +SO,1991-12-31,10.49984359741211 +SO,1992-01-02,10.461663246154785 +SO,1992-01-03,10.614388465881348 +SO,1992-01-06,10.385299682617188 +SO,1992-01-07,10.15621280670166 +SO,1992-01-08,10.041668891906738 +SO,1992-01-09,9.927124977111816 +SO,1992-01-10,9.888943672180176 +SO,1992-01-13,9.812581062316895 +SO,1992-01-14,10.003487586975098 +SO,1992-01-15,9.812581062316895 +SO,1992-01-16,9.583494186401367 +SO,1992-01-17,9.812581062316895 +SO,1992-01-20,9.965306282043457 +SO,1992-01-21,10.079850196838379 +SO,1992-01-22,10.079850196838379 +SO,1992-01-23,9.965306282043457 +SO,1992-01-24,10.118030548095703 +SO,1992-01-27,10.118030548095703 +SO,1992-01-28,9.927124977111816 +SO,1992-01-29,9.965306282043457 +SO,1992-01-30,9.965306282043457 +SO,1992-01-31,9.965306282043457 +SO,1992-02-03,9.927124977111816 +SO,1992-02-04,9.774399757385254 +SO,1992-02-05,9.73621940612793 +SO,1992-02-06,9.73621940612793 +SO,1992-02-07,9.698038101196289 +SO,1992-02-10,9.774399757385254 +SO,1992-02-11,9.774399757385254 +SO,1992-02-12,9.850763320922852 +SO,1992-02-13,9.774399757385254 +SO,1992-02-14,9.73621940612793 +SO,1992-02-18,9.73621940612793 +SO,1992-02-19,9.583494186401367 +SO,1992-02-20,9.659855842590332 +SO,1992-02-21,9.583494186401367 +SO,1992-02-24,9.430768966674805 +SO,1992-02-25,9.430768966674805 +SO,1992-02-26,9.468950271606445 +SO,1992-02-27,9.50713062286377 +SO,1992-02-28,9.50713062286377 +SO,1992-03-02,9.583494186401367 +SO,1992-03-03,9.430768966674805 +SO,1992-03-04,9.392587661743164 +SO,1992-03-05,9.316225051879883 +SO,1992-03-06,9.316225051879883 +SO,1992-03-09,9.545312881469727 +SO,1992-03-10,9.583494186401367 +SO,1992-03-11,9.50713062286377 +SO,1992-03-12,9.468950271606445 +SO,1992-03-13,9.545312881469727 +SO,1992-03-16,9.659855842590332 +SO,1992-03-17,9.659855842590332 +SO,1992-03-18,9.698038101196289 +SO,1992-03-19,9.583494186401367 +SO,1992-03-20,9.73621940612793 +SO,1992-03-23,9.621674537658691 +SO,1992-03-24,9.50713062286377 +SO,1992-03-25,9.545312881469727 +SO,1992-03-26,9.621674537658691 +SO,1992-03-27,9.545312881469727 +SO,1992-03-30,9.659855842590332 +SO,1992-03-31,9.73621940612793 +SO,1992-04-01,9.698038101196289 +SO,1992-04-02,9.659855842590332 +SO,1992-04-03,9.698038101196289 +SO,1992-04-06,9.621674537658691 +SO,1992-04-07,9.621674537658691 +SO,1992-04-08,9.583494186401367 +SO,1992-04-09,9.659855842590332 +SO,1992-04-10,9.774399757385254 +SO,1992-04-13,9.850763320922852 +SO,1992-04-14,9.850763320922852 +SO,1992-04-15,10.003487586975098 +SO,1992-04-16,10.041668891906738 +SO,1992-04-20,10.003487586975098 +SO,1992-04-21,10.079850196838379 +SO,1992-04-22,10.041668891906738 +SO,1992-04-23,10.118030548095703 +SO,1992-04-24,10.079850196838379 +SO,1992-04-27,10.003487586975098 +SO,1992-04-28,9.774399757385254 +SO,1992-04-29,9.927124977111816 +SO,1992-04-30,10.041668891906738 +SO,1992-05-01,9.927124977111816 +SO,1992-05-04,9.965306282043457 +SO,1992-05-05,10.15621280670166 +SO,1992-05-06,10.079850196838379 +SO,1992-05-07,10.041668891906738 +SO,1992-05-08,10.15621280670166 +SO,1992-05-11,10.15621280670166 +SO,1992-05-12,10.385299682617188 +SO,1992-05-13,10.49984359741211 +SO,1992-05-14,10.347119331359863 +SO,1992-05-15,10.270755767822266 +SO,1992-05-18,10.347119331359863 +SO,1992-05-19,10.347119331359863 +SO,1992-05-20,10.385299682617188 +SO,1992-05-21,10.270755767822266 +SO,1992-05-22,10.308938026428223 +SO,1992-05-26,10.308938026428223 +SO,1992-05-27,10.308938026428223 +SO,1992-05-28,10.461663246154785 +SO,1992-05-29,10.308938026428223 +SO,1992-06-01,10.347119331359863 +SO,1992-06-02,10.270755767822266 +SO,1992-06-03,10.270755767822266 +SO,1992-06-04,10.232575416564941 +SO,1992-06-05,10.270755767822266 +SO,1992-06-08,10.385299682617188 +SO,1992-06-09,10.385299682617188 +SO,1992-06-10,10.385299682617188 +SO,1992-06-11,10.49984359741211 +SO,1992-06-12,10.614388465881348 +SO,1992-06-15,10.690750122070312 +SO,1992-06-16,10.767112731933594 +SO,1992-06-17,10.767112731933594 +SO,1992-06-18,10.728931427001953 +SO,1992-06-19,10.690750122070312 +SO,1992-06-22,10.805294036865234 +SO,1992-06-23,10.728931427001953 +SO,1992-06-24,10.614388465881348 +SO,1992-06-25,10.57620620727539 +SO,1992-06-26,10.614388465881348 +SO,1992-06-29,10.728931427001953 +SO,1992-06-30,10.652568817138672 +SO,1992-07-01,10.728931427001953 +SO,1992-07-02,10.767112731933594 +SO,1992-07-06,10.843475341796875 +SO,1992-07-07,10.843475341796875 +SO,1992-07-08,10.919837951660156 +SO,1992-07-09,10.919837951660156 +SO,1992-07-10,10.919837951660156 +SO,1992-07-13,10.919837951660156 +SO,1992-07-14,11.034380912780762 +SO,1992-07-15,11.034380912780762 +SO,1992-07-16,11.148924827575684 +SO,1992-07-17,11.11074447631836 +SO,1992-07-20,11.11074447631836 +SO,1992-07-21,11.072563171386719 +SO,1992-07-22,11.148924827575684 +SO,1992-07-23,11.072563171386719 +SO,1992-07-24,11.148924827575684 +SO,1992-07-27,11.263468742370605 +SO,1992-07-28,11.148924827575684 +SO,1992-07-29,11.339831352233887 +SO,1992-07-30,11.378012657165527 +SO,1992-07-31,11.56891918182373 +SO,1992-08-03,11.53073787689209 +SO,1992-08-04,11.53073787689209 +SO,1992-08-05,11.378012657165527 +SO,1992-08-06,11.416193962097168 +SO,1992-08-07,11.53073787689209 +SO,1992-08-10,11.53073787689209 +SO,1992-08-11,11.416193962097168 +SO,1992-08-12,11.416193962097168 +SO,1992-08-13,11.416193962097168 +SO,1992-08-14,11.378012657165527 +SO,1992-08-17,11.416193962097168 +SO,1992-08-18,11.454375267028809 +SO,1992-08-19,11.416193962097168 +SO,1992-08-20,11.416193962097168 +SO,1992-08-21,11.301650047302246 +SO,1992-08-24,11.225288391113281 +SO,1992-08-25,11.301650047302246 +SO,1992-08-26,11.378012657165527 +SO,1992-08-27,11.378012657165527 +SO,1992-08-28,11.454375267028809 +SO,1992-08-31,11.378012657165527 +SO,1992-09-01,11.416193962097168 +SO,1992-09-02,11.378012657165527 +SO,1992-09-03,11.263468742370605 +SO,1992-09-04,11.378012657165527 +SO,1992-09-08,11.416193962097168 +SO,1992-09-09,11.416193962097168 +SO,1992-09-10,11.454375267028809 +SO,1992-09-11,11.416193962097168 +SO,1992-09-14,11.454375267028809 +SO,1992-09-15,11.378012657165527 +SO,1992-09-16,11.492555618286133 +SO,1992-09-17,11.416193962097168 +SO,1992-09-18,11.454375267028809 +SO,1992-09-21,11.492555618286133 +SO,1992-09-22,11.416193962097168 +SO,1992-09-23,11.492555618286133 +SO,1992-09-24,11.454375267028809 +SO,1992-09-25,11.492555618286133 +SO,1992-09-28,11.492555618286133 +SO,1992-09-29,11.492555618286133 +SO,1992-09-30,11.607099533081055 +SO,1992-10-01,11.56891918182373 +SO,1992-10-02,11.378012657165527 +SO,1992-10-05,11.416193962097168 +SO,1992-10-06,11.378012657165527 +SO,1992-10-07,11.378012657165527 +SO,1992-10-08,11.416193962097168 +SO,1992-10-09,11.301650047302246 +SO,1992-10-12,11.301650047302246 +SO,1992-10-13,11.378012657165527 +SO,1992-10-14,11.416193962097168 +SO,1992-10-15,11.378012657165527 +SO,1992-10-16,11.416193962097168 +SO,1992-10-19,11.416193962097168 +SO,1992-10-20,11.339831352233887 +SO,1992-10-21,11.263468742370605 +SO,1992-10-22,11.225288391113281 +SO,1992-10-23,11.187106132507324 +SO,1992-10-26,11.263468742370605 +SO,1992-10-27,11.072563171386719 +SO,1992-10-28,11.11074447631836 +SO,1992-10-29,11.225288391113281 +SO,1992-10-30,11.263468742370605 +SO,1992-11-02,11.301650047302246 +SO,1992-11-03,11.301650047302246 +SO,1992-11-04,11.263468742370605 +SO,1992-11-05,11.225288391113281 +SO,1992-11-06,11.187106132507324 +SO,1992-11-09,11.11074447631836 +SO,1992-11-10,10.843475341796875 +SO,1992-11-11,10.767112731933594 +SO,1992-11-12,10.958019256591797 +SO,1992-11-13,10.8816556930542 +SO,1992-11-16,10.958019256591797 +SO,1992-11-17,10.919837951660156 +SO,1992-11-18,10.996199607849121 +SO,1992-11-19,11.072563171386719 +SO,1992-11-20,11.148924827575684 +SO,1992-11-23,11.072563171386719 +SO,1992-11-24,10.996199607849121 +SO,1992-11-25,10.919837951660156 +SO,1992-11-27,10.996199607849121 +SO,1992-11-30,10.996199607849121 +SO,1992-12-01,11.034380912780762 +SO,1992-12-02,10.958019256591797 +SO,1992-12-03,10.958019256591797 +SO,1992-12-04,10.958019256591797 +SO,1992-12-07,11.11074447631836 +SO,1992-12-08,11.072563171386719 +SO,1992-12-09,11.148924827575684 +SO,1992-12-10,11.225288391113281 +SO,1992-12-11,11.225288391113281 +SO,1992-12-14,11.263468742370605 +SO,1992-12-15,11.339831352233887 +SO,1992-12-16,11.416193962097168 +SO,1992-12-17,11.416193962097168 +SO,1992-12-18,11.53073787689209 +SO,1992-12-21,11.645280838012695 +SO,1992-12-22,11.836188316345215 +SO,1992-12-23,11.91254997253418 +SO,1992-12-24,11.798006057739258 +SO,1992-12-28,11.721644401550293 +SO,1992-12-29,11.645280838012695 +SO,1992-12-30,11.721644401550293 +SO,1992-12-31,11.759824752807617 +SO,1993-01-04,11.683463096618652 +SO,1993-01-05,11.645280838012695 +SO,1993-01-06,11.721644401550293 +SO,1993-01-07,11.492555618286133 +SO,1993-01-08,11.378012657165527 +SO,1993-01-11,11.53073787689209 +SO,1993-01-12,11.53073787689209 +SO,1993-01-13,11.683463096618652 +SO,1993-01-14,11.759824752807617 +SO,1993-01-15,11.683463096618652 +SO,1993-01-18,11.721644401550293 +SO,1993-01-19,11.759824752807617 +SO,1993-01-20,11.798006057739258 +SO,1993-01-21,11.91254997253418 +SO,1993-01-22,11.836188316345215 +SO,1993-01-25,11.798006057739258 +SO,1993-01-26,11.607099533081055 +SO,1993-01-27,11.645280838012695 +SO,1993-01-28,11.759824752807617 +SO,1993-01-29,11.798006057739258 +SO,1993-02-01,11.95073127746582 +SO,1993-02-02,11.95073127746582 +SO,1993-02-03,12.103455543518066 +SO,1993-02-04,12.218000411987305 +SO,1993-02-05,12.179819107055664 +SO,1993-02-08,12.141637802124023 +SO,1993-02-09,12.103455543518066 +SO,1993-02-10,12.141637802124023 +SO,1993-02-11,12.065275192260742 +SO,1993-02-12,12.103455543518066 +SO,1993-02-16,12.103455543518066 +SO,1993-02-17,12.065275192260742 +SO,1993-02-18,12.065275192260742 +SO,1993-02-19,12.179819107055664 +SO,1993-02-22,12.523449897766113 +SO,1993-02-23,12.447088241577148 +SO,1993-02-24,12.485268592834473 +SO,1993-02-25,12.523449897766113 +SO,1993-02-26,12.599813461303711 +SO,1993-03-01,12.485268592834473 +SO,1993-03-02,12.485268592834473 +SO,1993-03-03,12.599813461303711 +SO,1993-03-04,12.637993812561035 +SO,1993-03-05,12.523449897766113 +SO,1993-03-08,12.637993812561035 +SO,1993-03-09,12.599813461303711 +SO,1993-03-10,12.561631202697754 +SO,1993-03-11,12.523449897766113 +SO,1993-03-12,12.37072467803955 +SO,1993-03-15,12.294363021850586 +SO,1993-03-16,12.408905982971191 +SO,1993-03-17,12.447088241577148 +SO,1993-03-18,12.599813461303711 +SO,1993-03-19,12.561631202697754 +SO,1993-03-22,12.523449897766113 +SO,1993-03-23,12.637993812561035 +SO,1993-03-24,12.714356422424316 +SO,1993-03-25,12.790719032287598 +SO,1993-03-26,12.676175117492676 +SO,1993-03-29,12.790719032287598 +SO,1993-03-30,12.90526294708252 +SO,1993-03-31,13.019805908203125 +SO,1993-04-01,13.057988166809082 +SO,1993-04-02,12.867080688476562 +SO,1993-04-05,12.867080688476562 +SO,1993-04-06,12.981624603271484 +SO,1993-04-07,13.134349822998047 +SO,1993-04-08,13.210713386535645 +SO,1993-04-12,13.439800262451172 +SO,1993-04-13,13.477980613708496 +SO,1993-04-14,13.592524528503418 +SO,1993-04-15,13.592524528503418 +SO,1993-04-16,13.668888092041016 +SO,1993-04-19,13.668888092041016 +SO,1993-04-20,13.439800262451172 +SO,1993-04-21,13.248893737792969 +SO,1993-04-22,13.210713386535645 +SO,1993-04-23,13.134349822998047 +SO,1993-04-26,13.210713386535645 +SO,1993-04-27,13.019805908203125 +SO,1993-04-28,12.94344425201416 +SO,1993-04-29,12.94344425201416 +SO,1993-04-30,12.867080688476562 +SO,1993-05-03,13.019805908203125 +SO,1993-05-04,13.096169471740723 +SO,1993-05-05,12.94344425201416 +SO,1993-05-06,12.790719032287598 +SO,1993-05-07,12.714356422424316 +SO,1993-05-10,12.714356422424316 +SO,1993-05-11,12.752537727355957 +SO,1993-05-12,12.676175117492676 +SO,1993-05-13,12.37072467803955 +SO,1993-05-14,12.332544326782227 +SO,1993-05-17,12.218000411987305 +SO,1993-05-18,12.065275192260742 +SO,1993-05-19,12.218000411987305 +SO,1993-05-20,12.179819107055664 +SO,1993-05-21,12.065275192260742 +SO,1993-05-24,12.103455543518066 +SO,1993-05-25,12.256180763244629 +SO,1993-05-26,12.408905982971191 +SO,1993-05-27,12.37072467803955 +SO,1993-05-28,12.408905982971191 +SO,1993-06-01,12.637993812561035 +SO,1993-06-02,12.561631202697754 +SO,1993-06-03,12.561631202697754 +SO,1993-06-04,12.485268592834473 +SO,1993-06-07,12.485268592834473 +SO,1993-06-08,12.408905982971191 +SO,1993-06-09,12.523449897766113 +SO,1993-06-10,12.485268592834473 +SO,1993-06-11,12.561631202697754 +SO,1993-06-14,12.561631202697754 +SO,1993-06-15,12.561631202697754 +SO,1993-06-16,12.523449897766113 +SO,1993-06-17,12.637993812561035 +SO,1993-06-18,12.676175117492676 +SO,1993-06-21,12.752537727355957 +SO,1993-06-22,12.714356422424316 +SO,1993-06-23,12.714356422424316 +SO,1993-06-24,12.790719032287598 +SO,1993-06-25,12.867080688476562 +SO,1993-06-28,13.019805908203125 +SO,1993-06-29,12.94344425201416 +SO,1993-06-30,12.867080688476562 +SO,1993-07-01,12.981624603271484 +SO,1993-07-02,12.981624603271484 +SO,1993-07-06,12.90526294708252 +SO,1993-07-07,12.94344425201416 +SO,1993-07-08,12.981624603271484 +SO,1993-07-09,12.90526294708252 +SO,1993-07-12,12.90526294708252 +SO,1993-07-13,12.828900337219238 +SO,1993-07-14,12.94344425201416 +SO,1993-07-15,12.94344425201416 +SO,1993-07-16,12.867080688476562 +SO,1993-07-19,12.981624603271484 +SO,1993-07-20,12.981624603271484 +SO,1993-07-21,12.94344425201416 +SO,1993-07-22,12.90526294708252 +SO,1993-07-23,13.019805908203125 +SO,1993-07-26,13.019805908203125 +SO,1993-07-27,12.714356422424316 +SO,1993-07-28,12.599813461303711 +SO,1993-07-29,12.790719032287598 +SO,1993-07-30,12.676175117492676 +SO,1993-08-02,12.752537727355957 +SO,1993-08-03,12.90526294708252 +SO,1993-08-04,12.94344425201416 +SO,1993-08-05,12.90526294708252 +SO,1993-08-06,12.828900337219238 +SO,1993-08-09,13.019805908203125 +SO,1993-08-10,13.096169471740723 +SO,1993-08-11,13.28707504272461 +SO,1993-08-12,13.36343765258789 +SO,1993-08-13,13.28707504272461 +SO,1993-08-16,13.28707504272461 +SO,1993-08-17,13.28707504272461 +SO,1993-08-18,13.36343765258789 +SO,1993-08-19,13.439800262451172 +SO,1993-08-20,13.401618957519531 +SO,1993-08-23,13.32525634765625 +SO,1993-08-24,13.477980613708496 +SO,1993-08-25,13.477980613708496 +SO,1993-08-26,13.516162872314453 +SO,1993-08-27,13.401618957519531 +SO,1993-08-30,13.516162872314453 +SO,1993-08-31,13.592524528503418 +SO,1993-09-01,13.630705833435059 +SO,1993-09-02,13.668888092041016 +SO,1993-09-03,13.668888092041016 +SO,1993-09-07,13.592524528503418 +SO,1993-09-08,13.630705833435059 +SO,1993-09-09,13.592524528503418 +SO,1993-09-10,13.74524974822998 +SO,1993-09-13,13.859793663024902 +SO,1993-09-14,13.821613311767578 +SO,1993-09-15,14.08888053894043 +SO,1993-09-16,14.012518882751465 +SO,1993-09-17,14.050700187683105 +SO,1993-09-20,13.897974967956543 +SO,1993-09-21,13.783431053161621 +SO,1993-09-22,13.783431053161621 +SO,1993-09-23,13.783431053161621 +SO,1993-09-24,13.74524974822998 +SO,1993-09-27,13.783431053161621 +SO,1993-09-28,13.859793663024902 +SO,1993-09-29,13.783431053161621 +SO,1993-09-30,13.74524974822998 +SO,1993-10-01,13.74524974822998 +SO,1993-10-04,13.783431053161621 +SO,1993-10-05,13.668888092041016 +SO,1993-10-06,13.707069396972656 +SO,1993-10-07,13.554344177246094 +SO,1993-10-08,13.668888092041016 +SO,1993-10-11,13.592524528503418 +SO,1993-10-12,13.592524528503418 +SO,1993-10-13,13.592524528503418 +SO,1993-10-14,13.897974967956543 +SO,1993-10-15,13.936156272888184 +SO,1993-10-18,14.127062797546387 +SO,1993-10-19,14.203425407409668 +SO,1993-10-20,14.31796932220459 +SO,1993-10-21,14.127062797546387 +SO,1993-10-22,13.936156272888184 +SO,1993-10-25,13.859793663024902 +SO,1993-10-26,13.516162872314453 +SO,1993-10-27,13.707069396972656 +SO,1993-10-28,13.821613311767578 +SO,1993-10-29,13.707069396972656 +SO,1993-11-01,13.592524528503418 +SO,1993-11-02,13.32525634765625 +SO,1993-11-03,12.94344425201416 +SO,1993-11-04,12.94344425201416 +SO,1993-11-05,13.019805908203125 +SO,1993-11-08,13.019805908203125 +SO,1993-11-09,13.096169471740723 +SO,1993-11-10,13.134349822998047 +SO,1993-11-11,12.90526294708252 +SO,1993-11-12,13.019805908203125 +SO,1993-11-15,12.981624603271484 +SO,1993-11-16,13.172531127929688 +SO,1993-11-17,13.134349822998047 +SO,1993-11-18,13.248893737792969 +SO,1993-11-19,13.134349822998047 +SO,1993-11-22,13.172531127929688 +SO,1993-11-23,13.248893737792969 +SO,1993-11-24,13.172531127929688 +SO,1993-11-26,13.248893737792969 +SO,1993-11-29,13.248893737792969 +SO,1993-11-30,13.210713386535645 +SO,1993-12-01,13.057988166809082 +SO,1993-12-02,12.94344425201416 +SO,1993-12-03,12.94344425201416 +SO,1993-12-06,13.134349822998047 +SO,1993-12-07,13.28707504272461 +SO,1993-12-08,13.210713386535645 +SO,1993-12-09,13.057988166809082 +SO,1993-12-10,13.134349822998047 +SO,1993-12-13,13.210713386535645 +SO,1993-12-14,13.172531127929688 +SO,1993-12-15,13.28707504272461 +SO,1993-12-16,13.592524528503418 +SO,1993-12-17,13.630705833435059 +SO,1993-12-20,13.668888092041016 +SO,1993-12-21,13.592524528503418 +SO,1993-12-22,13.516162872314453 +SO,1993-12-23,13.592524528503418 +SO,1993-12-27,13.707069396972656 +SO,1993-12-28,13.74524974822998 +SO,1993-12-29,13.630705833435059 +SO,1993-12-30,13.668888092041016 +SO,1993-12-31,13.477980613708496 +SO,1994-01-03,13.32525634765625 +SO,1994-01-04,13.401618957519531 +SO,1994-01-05,13.28707504272461 +SO,1994-01-06,13.172531127929688 +SO,1994-01-07,13.210713386535645 +SO,1994-01-10,13.32525634765625 +SO,1994-01-11,13.172531127929688 +SO,1994-01-12,13.28707504272461 +SO,1994-01-13,13.057988166809082 +SO,1994-01-14,13.057988166809082 +SO,1994-01-17,13.096169471740723 +SO,1994-01-18,13.28707504272461 +SO,1994-01-19,13.36343765258789 +SO,1994-01-20,13.36343765258789 +SO,1994-01-21,13.210713386535645 +SO,1994-01-24,13.096169471740723 +SO,1994-01-25,12.94344425201416 +SO,1994-01-26,13.057988166809082 +SO,1994-01-27,13.210713386535645 +SO,1994-01-28,13.32525634765625 +SO,1994-01-31,13.28707504272461 +SO,1994-02-01,12.90526294708252 +SO,1994-02-02,12.867080688476562 +SO,1994-02-03,12.828900337219238 +SO,1994-02-04,12.676175117492676 +SO,1994-02-07,12.714356422424316 +SO,1994-02-08,12.561631202697754 +SO,1994-02-09,12.599813461303711 +SO,1994-02-10,12.37072467803955 +SO,1994-02-11,12.37072467803955 +SO,1994-02-14,12.485268592834473 +SO,1994-02-15,12.637993812561035 +SO,1994-02-16,12.561631202697754 +SO,1994-02-17,12.676175117492676 +SO,1994-02-18,12.485268592834473 +SO,1994-02-22,12.561631202697754 +SO,1994-02-23,12.408905982971191 +SO,1994-02-24,12.37072467803955 +SO,1994-02-25,12.485268592834473 +SO,1994-02-28,12.561631202697754 +SO,1994-03-01,12.599813461303711 +SO,1994-03-02,12.752537727355957 +SO,1994-03-03,12.676175117492676 +SO,1994-03-04,12.676175117492676 +SO,1994-03-07,12.676175117492676 +SO,1994-03-08,12.752537727355957 +SO,1994-03-09,12.599813461303711 +SO,1994-03-10,12.447088241577148 +SO,1994-03-11,12.37072467803955 +SO,1994-03-14,12.37072467803955 +SO,1994-03-15,12.218000411987305 +SO,1994-03-16,12.218000411987305 +SO,1994-03-17,12.141637802124023 +SO,1994-03-18,11.988912582397461 +SO,1994-03-21,12.141637802124023 +SO,1994-03-22,12.37072467803955 +SO,1994-03-23,12.141637802124023 +SO,1994-03-24,12.065275192260742 +SO,1994-03-25,11.988912582397461 +SO,1994-03-28,12.294363021850586 +SO,1994-03-29,12.065275192260742 +SO,1994-03-30,11.759824752807617 +SO,1994-03-31,11.607099533081055 +SO,1994-04-04,11.607099533081055 +SO,1994-04-05,11.759824752807617 +SO,1994-04-06,11.683463096618652 +SO,1994-04-07,11.683463096618652 +SO,1994-04-08,11.454375267028809 +SO,1994-04-11,11.607099533081055 +SO,1994-04-12,11.683463096618652 +SO,1994-04-13,11.759824752807617 +SO,1994-04-14,11.91254997253418 +SO,1994-04-15,11.759824752807617 +SO,1994-04-18,11.683463096618652 +SO,1994-04-19,11.759824752807617 +SO,1994-04-20,12.294363021850586 +SO,1994-04-21,12.37072467803955 +SO,1994-04-22,12.141637802124023 +SO,1994-04-25,12.294363021850586 +SO,1994-04-26,11.988912582397461 +SO,1994-04-28,11.683463096618652 +SO,1994-04-29,11.91254997253418 +SO,1994-05-02,11.836188316345215 +SO,1994-05-03,11.836188316345215 +SO,1994-05-04,11.759824752807617 +SO,1994-05-05,11.607099533081055 +SO,1994-05-06,11.378012657165527 +SO,1994-05-09,11.148924827575684 +SO,1994-05-10,11.148924827575684 +SO,1994-05-11,10.996199607849121 +SO,1994-05-12,11.072563171386719 +SO,1994-05-13,11.072563171386719 +SO,1994-05-16,11.225288391113281 +SO,1994-05-17,11.454375267028809 +SO,1994-05-18,11.607099533081055 +SO,1994-05-19,11.378012657165527 +SO,1994-05-20,11.454375267028809 +SO,1994-05-23,11.378012657165527 +SO,1994-05-24,11.225288391113281 +SO,1994-05-25,11.378012657165527 +SO,1994-05-26,11.378012657165527 +SO,1994-05-27,11.454375267028809 +SO,1994-05-31,11.301650047302246 +SO,1994-06-01,11.378012657165527 +SO,1994-06-02,11.378012657165527 +SO,1994-06-03,11.454375267028809 +SO,1994-06-06,11.683463096618652 +SO,1994-06-07,11.759824752807617 +SO,1994-06-08,11.759824752807617 +SO,1994-06-09,11.683463096618652 +SO,1994-06-10,11.836188316345215 +SO,1994-06-13,11.836188316345215 +SO,1994-06-14,11.836188316345215 +SO,1994-06-15,11.836188316345215 +SO,1994-06-16,11.836188316345215 +SO,1994-06-17,11.836188316345215 +SO,1994-06-20,11.683463096618652 +SO,1994-06-21,11.607099533081055 +SO,1994-06-22,11.607099533081055 +SO,1994-06-23,11.53073787689209 +SO,1994-06-24,11.454375267028809 +SO,1994-06-27,11.454375267028809 +SO,1994-06-28,11.454375267028809 +SO,1994-06-29,11.454375267028809 +SO,1994-06-30,11.454375267028809 +SO,1994-07-01,11.683463096618652 +SO,1994-07-05,11.53073787689209 +SO,1994-07-06,11.454375267028809 +SO,1994-07-07,11.454375267028809 +SO,1994-07-08,11.454375267028809 +SO,1994-07-11,11.454375267028809 +SO,1994-07-12,11.454375267028809 +SO,1994-07-13,11.378012657165527 +SO,1994-07-14,11.53073787689209 +SO,1994-07-15,11.53073787689209 +SO,1994-07-18,11.607099533081055 +SO,1994-07-19,11.607099533081055 +SO,1994-07-20,11.683463096618652 +SO,1994-07-21,11.683463096618652 +SO,1994-07-22,11.759824752807617 +SO,1994-07-25,11.759824752807617 +SO,1994-07-26,11.378012657165527 +SO,1994-07-27,11.53073787689209 +SO,1994-07-28,11.683463096618652 +SO,1994-07-29,11.836188316345215 +SO,1994-08-01,11.988912582397461 +SO,1994-08-02,11.91254997253418 +SO,1994-08-03,12.141637802124023 +SO,1994-08-04,11.91254997253418 +SO,1994-08-05,11.683463096618652 +SO,1994-08-08,11.683463096618652 +SO,1994-08-09,11.607099533081055 +SO,1994-08-10,11.683463096618652 +SO,1994-08-11,11.53073787689209 +SO,1994-08-12,11.53073787689209 +SO,1994-08-15,11.53073787689209 +SO,1994-08-16,11.607099533081055 +SO,1994-08-17,11.454375267028809 +SO,1994-08-18,11.378012657165527 +SO,1994-08-19,11.454375267028809 +SO,1994-08-22,11.378012657165527 +SO,1994-08-23,11.378012657165527 +SO,1994-08-24,11.378012657165527 +SO,1994-08-25,11.378012657165527 +SO,1994-08-26,11.53073787689209 +SO,1994-08-29,11.607099533081055 +SO,1994-08-30,11.454375267028809 +SO,1994-08-31,11.53073787689209 +SO,1994-09-01,11.301650047302246 +SO,1994-09-02,11.225288391113281 +SO,1994-09-06,11.225288391113281 +SO,1994-09-07,11.072563171386719 +SO,1994-09-08,11.225288391113281 +SO,1994-09-09,11.072563171386719 +SO,1994-09-12,10.690750122070312 +SO,1994-09-13,10.767112731933594 +SO,1994-09-14,10.767112731933594 +SO,1994-09-15,10.996199607849121 +SO,1994-09-16,10.843475341796875 +SO,1994-09-19,10.919837951660156 +SO,1994-09-20,10.690750122070312 +SO,1994-09-21,10.690750122070312 +SO,1994-09-22,10.843475341796875 +SO,1994-09-23,10.996199607849121 +SO,1994-09-26,11.225288391113281 +SO,1994-09-27,11.072563171386719 +SO,1994-09-28,11.225288391113281 +SO,1994-09-29,11.225288391113281 +SO,1994-09-30,11.378012657165527 +SO,1994-10-03,11.225288391113281 +SO,1994-10-04,11.225288391113281 +SO,1994-10-05,11.225288391113281 +SO,1994-10-06,11.225288391113281 +SO,1994-10-07,11.225288391113281 +SO,1994-10-10,11.378012657165527 +SO,1994-10-11,11.607099533081055 +SO,1994-10-12,11.607099533081055 +SO,1994-10-13,11.683463096618652 +SO,1994-10-14,11.836188316345215 +SO,1994-10-17,11.91254997253418 +SO,1994-10-18,11.759824752807617 +SO,1994-10-19,11.91254997253418 +SO,1994-10-20,11.91254997253418 +SO,1994-10-21,11.91254997253418 +SO,1994-10-24,11.607099533081055 +SO,1994-10-25,11.836188316345215 +SO,1994-10-26,11.759824752807617 +SO,1994-10-27,11.836188316345215 +SO,1994-10-28,12.218000411987305 +SO,1994-10-31,12.141637802124023 +SO,1994-11-01,11.683463096618652 +SO,1994-11-02,11.836188316345215 +SO,1994-11-03,11.759824752807617 +SO,1994-11-04,11.53073787689209 +SO,1994-11-07,11.836188316345215 +SO,1994-11-08,11.91254997253418 +SO,1994-11-09,11.683463096618652 +SO,1994-11-10,11.683463096618652 +SO,1994-11-11,11.836188316345215 +SO,1994-11-14,11.836188316345215 +SO,1994-11-15,11.836188316345215 +SO,1994-11-16,11.91254997253418 +SO,1994-11-17,11.836188316345215 +SO,1994-11-18,11.759824752807617 +SO,1994-11-21,11.683463096618652 +SO,1994-11-22,11.988912582397461 +SO,1994-11-23,12.37072467803955 +SO,1994-11-25,12.37072467803955 +SO,1994-11-28,12.676175117492676 +SO,1994-11-29,12.676175117492676 +SO,1994-11-30,12.676175117492676 +SO,1994-12-01,12.447088241577148 +SO,1994-12-02,12.599813461303711 +SO,1994-12-05,12.523449897766113 +SO,1994-12-06,12.37072467803955 +SO,1994-12-07,12.447088241577148 +SO,1994-12-08,12.676175117492676 +SO,1994-12-09,12.676175117492676 +SO,1994-12-12,12.676175117492676 +SO,1994-12-13,12.676175117492676 +SO,1994-12-14,12.599813461303711 +SO,1994-12-15,12.37072467803955 +SO,1994-12-16,12.37072467803955 +SO,1994-12-19,12.218000411987305 +SO,1994-12-20,12.218000411987305 +SO,1994-12-21,12.37072467803955 +SO,1994-12-22,12.447088241577148 +SO,1994-12-23,12.37072467803955 +SO,1994-12-27,12.447088241577148 +SO,1994-12-28,12.218000411987305 +SO,1994-12-29,12.218000411987305 +SO,1994-12-30,12.218000411987305 +SO,1995-01-03,12.141637802124023 +SO,1995-01-04,12.294363021850586 +SO,1995-01-05,12.218000411987305 +SO,1995-01-06,12.294363021850586 +SO,1995-01-09,12.141637802124023 +SO,1995-01-10,12.294363021850586 +SO,1995-01-11,12.37072467803955 +SO,1995-01-12,12.37072467803955 +SO,1995-01-13,12.37072467803955 +SO,1995-01-16,12.447088241577148 +SO,1995-01-17,12.447088241577148 +SO,1995-01-18,12.294363021850586 +SO,1995-01-19,12.37072467803955 +SO,1995-01-20,12.523449897766113 +SO,1995-01-23,12.523449897766113 +SO,1995-01-24,12.447088241577148 +SO,1995-01-25,12.523449897766113 +SO,1995-01-26,12.599813461303711 +SO,1995-01-27,12.676175117492676 +SO,1995-01-30,12.752537727355957 +SO,1995-01-31,12.752537727355957 +SO,1995-02-01,12.752537727355957 +SO,1995-02-02,12.752537727355957 +SO,1995-02-03,12.981624603271484 +SO,1995-02-06,12.981624603271484 +SO,1995-02-07,12.828900337219238 +SO,1995-02-08,12.981624603271484 +SO,1995-02-09,12.828900337219238 +SO,1995-02-10,12.828900337219238 +SO,1995-02-13,12.599813461303711 +SO,1995-02-14,12.676175117492676 +SO,1995-02-15,12.676175117492676 +SO,1995-02-16,12.599813461303711 +SO,1995-02-17,12.599813461303711 +SO,1995-02-21,12.599813461303711 +SO,1995-02-22,12.523449897766113 +SO,1995-02-23,12.523449897766113 +SO,1995-02-24,12.676175117492676 +SO,1995-02-27,12.523449897766113 +SO,1995-02-28,12.599813461303711 +SO,1995-03-01,12.37072467803955 +SO,1995-03-02,12.218000411987305 +SO,1995-03-03,11.988912582397461 +SO,1995-03-06,11.91254997253418 +SO,1995-03-07,11.91254997253418 +SO,1995-03-08,12.065275192260742 +SO,1995-03-09,12.065275192260742 +SO,1995-03-10,12.141637802124023 +SO,1995-03-13,12.141637802124023 +SO,1995-03-14,12.294363021850586 +SO,1995-03-15,12.218000411987305 +SO,1995-03-16,12.447088241577148 +SO,1995-03-17,12.37072467803955 +SO,1995-03-20,12.37072467803955 +SO,1995-03-21,12.447088241577148 +SO,1995-03-22,12.294363021850586 +SO,1995-03-23,12.218000411987305 +SO,1995-03-24,12.37072467803955 +SO,1995-03-27,12.37072467803955 +SO,1995-03-28,12.37072467803955 +SO,1995-03-29,12.218000411987305 +SO,1995-03-30,12.37072467803955 +SO,1995-03-31,12.447088241577148 +SO,1995-04-03,12.37072467803955 +SO,1995-04-04,12.828900337219238 +SO,1995-04-05,12.981624603271484 +SO,1995-04-06,12.752537727355957 +SO,1995-04-07,12.752537727355957 +SO,1995-04-10,12.676175117492676 +SO,1995-04-11,12.676175117492676 +SO,1995-04-12,12.599813461303711 +SO,1995-04-13,12.676175117492676 +SO,1995-04-17,12.676175117492676 +SO,1995-04-18,12.599813461303711 +SO,1995-04-19,12.676175117492676 +SO,1995-04-20,12.752537727355957 +SO,1995-04-21,12.90526294708252 +SO,1995-04-24,12.752537727355957 +SO,1995-04-25,12.599813461303711 +SO,1995-04-26,12.599813461303711 +SO,1995-04-27,12.676175117492676 +SO,1995-04-28,12.599813461303711 +SO,1995-05-01,12.37072467803955 +SO,1995-05-02,12.447088241577148 +SO,1995-05-03,12.599813461303711 +SO,1995-05-04,12.447088241577148 +SO,1995-05-05,12.752537727355957 +SO,1995-05-08,12.599813461303711 +SO,1995-05-09,12.599813461303711 +SO,1995-05-10,12.599813461303711 +SO,1995-05-11,12.523449897766113 +SO,1995-05-12,12.676175117492676 +SO,1995-05-15,12.828900337219238 +SO,1995-05-16,13.057988166809082 +SO,1995-05-17,12.981624603271484 +SO,1995-05-18,12.676175117492676 +SO,1995-05-19,12.752537727355957 +SO,1995-05-22,12.828900337219238 +SO,1995-05-23,12.752537727355957 +SO,1995-05-24,12.676175117492676 +SO,1995-05-25,13.134349822998047 +SO,1995-05-26,13.057988166809082 +SO,1995-05-30,13.210713386535645 +SO,1995-05-31,13.516162872314453 +SO,1995-06-01,13.439800262451172 +SO,1995-06-02,13.516162872314453 +SO,1995-06-05,13.516162872314453 +SO,1995-06-06,13.821613311767578 +SO,1995-06-07,13.592524528503418 +SO,1995-06-08,13.439800262451172 +SO,1995-06-09,13.36343765258789 +SO,1995-06-12,13.439800262451172 +SO,1995-06-13,13.668888092041016 +SO,1995-06-14,13.668888092041016 +SO,1995-06-15,13.668888092041016 +SO,1995-06-16,13.74524974822998 +SO,1995-06-19,13.74524974822998 +SO,1995-06-20,13.74524974822998 +SO,1995-06-21,13.592524528503418 +SO,1995-06-22,13.974337577819824 +SO,1995-06-23,13.897974967956543 +SO,1995-06-26,13.74524974822998 +SO,1995-06-27,13.74524974822998 +SO,1995-06-28,13.897974967956543 +SO,1995-06-29,13.668888092041016 +SO,1995-06-30,13.668888092041016 +SO,1995-07-03,13.592524528503418 +SO,1995-07-05,13.592524528503418 +SO,1995-07-06,13.668888092041016 +SO,1995-07-07,13.516162872314453 +SO,1995-07-10,13.439800262451172 +SO,1995-07-11,13.439800262451172 +SO,1995-07-12,13.439800262451172 +SO,1995-07-13,13.36343765258789 +SO,1995-07-14,13.134349822998047 +SO,1995-07-17,13.28707504272461 +SO,1995-07-18,13.36343765258789 +SO,1995-07-19,13.210713386535645 +SO,1995-07-20,13.439800262451172 +SO,1995-07-21,13.36343765258789 +SO,1995-07-24,13.668888092041016 +SO,1995-07-25,13.516162872314453 +SO,1995-07-26,13.439800262451172 +SO,1995-07-27,13.592524528503418 +SO,1995-07-28,13.36343765258789 +SO,1995-07-31,13.439800262451172 +SO,1995-08-01,13.28707504272461 +SO,1995-08-02,13.28707504272461 +SO,1995-08-03,13.134349822998047 +SO,1995-08-04,13.134349822998047 +SO,1995-08-07,13.134349822998047 +SO,1995-08-08,13.134349822998047 +SO,1995-08-09,13.057988166809082 +SO,1995-08-10,13.057988166809082 +SO,1995-08-11,13.134349822998047 +SO,1995-08-14,12.981624603271484 +SO,1995-08-15,13.134349822998047 +SO,1995-08-16,13.439800262451172 +SO,1995-08-17,13.36343765258789 +SO,1995-08-18,13.36343765258789 +SO,1995-08-21,13.439800262451172 +SO,1995-08-22,13.28707504272461 +SO,1995-08-23,13.134349822998047 +SO,1995-08-24,13.057988166809082 +SO,1995-08-25,13.28707504272461 +SO,1995-08-28,13.28707504272461 +SO,1995-08-29,13.134349822998047 +SO,1995-08-30,12.981624603271484 +SO,1995-08-31,12.90526294708252 +SO,1995-09-01,13.057988166809082 +SO,1995-09-05,13.057988166809082 +SO,1995-09-06,13.057988166809082 +SO,1995-09-07,13.057988166809082 +SO,1995-09-08,13.210713386535645 +SO,1995-09-11,13.134349822998047 +SO,1995-09-12,13.210713386535645 +SO,1995-09-13,13.134349822998047 +SO,1995-09-14,13.28707504272461 +SO,1995-09-15,13.516162872314453 +SO,1995-09-18,13.439800262451172 +SO,1995-09-19,13.439800262451172 +SO,1995-09-20,13.36343765258789 +SO,1995-09-21,13.36343765258789 +SO,1995-09-22,13.592524528503418 +SO,1995-09-25,13.821613311767578 +SO,1995-09-26,13.74524974822998 +SO,1995-09-27,14.050700187683105 +SO,1995-09-28,14.432513236999512 +SO,1995-09-29,14.356149673461914 +SO,1995-10-02,14.585238456726074 +SO,1995-10-03,14.661600112915039 +SO,1995-10-04,14.585238456726074 +SO,1995-10-05,14.27978801727295 +SO,1995-10-06,14.432513236999512 +SO,1995-10-09,14.432513236999512 +SO,1995-10-10,14.73796272277832 +SO,1995-10-11,14.661600112915039 +SO,1995-10-12,14.432513236999512 +SO,1995-10-13,14.585238456726074 +SO,1995-10-16,14.27978801727295 +SO,1995-10-17,14.356149673461914 +SO,1995-10-18,14.356149673461914 +SO,1995-10-19,14.661600112915039 +SO,1995-10-20,14.890687942504883 +SO,1995-10-23,14.890687942504883 +SO,1995-10-24,15.043413162231445 +SO,1995-10-25,15.043413162231445 +SO,1995-10-26,14.967049598693848 +SO,1995-10-27,14.73796272277832 +SO,1995-10-30,14.73796272277832 +SO,1995-10-31,14.585238456726074 +SO,1995-11-01,14.585238456726074 +SO,1995-11-02,14.27978801727295 +SO,1995-11-03,14.356149673461914 +SO,1995-11-06,14.127062797546387 +SO,1995-11-07,14.050700187683105 +SO,1995-11-08,14.27978801727295 +SO,1995-11-09,14.050700187683105 +SO,1995-11-10,14.050700187683105 +SO,1995-11-13,14.127062797546387 +SO,1995-11-14,14.050700187683105 +SO,1995-11-15,14.050700187683105 +SO,1995-11-16,14.203425407409668 +SO,1995-11-17,14.27978801727295 +SO,1995-11-20,14.127062797546387 +SO,1995-11-21,14.27978801727295 +SO,1995-11-22,14.050700187683105 +SO,1995-11-24,14.050700187683105 +SO,1995-11-27,14.27978801727295 +SO,1995-11-28,14.356149673461914 +SO,1995-11-29,14.203425407409668 +SO,1995-11-30,13.974337577819824 +SO,1995-12-01,14.127062797546387 +SO,1995-12-04,14.356149673461914 +SO,1995-12-05,14.585238456726074 +SO,1995-12-06,14.585238456726074 +SO,1995-12-07,14.508874893188477 +SO,1995-12-08,14.31796932220459 +SO,1995-12-11,14.508874893188477 +SO,1995-12-12,14.585238456726074 +SO,1995-12-13,14.73796272277832 +SO,1995-12-14,14.661600112915039 +SO,1995-12-15,14.890687942504883 +SO,1995-12-18,15.043413162231445 +SO,1995-12-19,15.043413162231445 +SO,1995-12-20,14.814325332641602 +SO,1995-12-21,14.890687942504883 +SO,1995-12-22,14.814325332641602 +SO,1995-12-26,14.814325332641602 +SO,1995-12-27,14.890687942504883 +SO,1995-12-28,14.967049598693848 +SO,1995-12-29,15.043413162231445 +SO,1996-01-02,15.043413162231445 +SO,1996-01-03,15.043413162231445 +SO,1996-01-04,14.967049598693848 +SO,1996-01-05,15.11977481842041 +SO,1996-01-08,15.043413162231445 +SO,1996-01-09,15.12932014465332 +SO,1996-01-10,15.196138381958008 +SO,1996-01-11,15.196138381958008 +SO,1996-01-12,15.043413162231445 +SO,1996-01-15,15.272500038146973 +SO,1996-01-16,15.425225257873535 +SO,1996-01-17,15.577949523925781 +SO,1996-01-18,15.425225257873535 +SO,1996-01-19,15.272500038146973 +SO,1996-01-22,15.11977481842041 +SO,1996-01-23,15.348862648010254 +SO,1996-01-24,15.654313087463379 +SO,1996-01-25,15.425225257873535 +SO,1996-01-26,15.425225257873535 +SO,1996-01-29,15.425225257873535 +SO,1996-01-30,15.501587867736816 +SO,1996-01-31,15.501587867736816 +SO,1996-02-01,15.11977481842041 +SO,1996-02-02,15.11977481842041 +SO,1996-02-05,15.196138381958008 +SO,1996-02-06,15.11977481842041 +SO,1996-02-07,15.348862648010254 +SO,1996-02-08,15.348862648010254 +SO,1996-02-09,15.425225257873535 +SO,1996-02-12,15.577949523925781 +SO,1996-02-13,15.730674743652344 +SO,1996-02-14,15.577949523925781 +SO,1996-02-15,15.577949523925781 +SO,1996-02-16,15.501587867736816 +SO,1996-02-20,15.043413162231445 +SO,1996-02-21,15.043413162231445 +SO,1996-02-22,15.425225257873535 +SO,1996-02-23,15.348862648010254 +SO,1996-02-26,15.196138381958008 +SO,1996-02-27,14.890687942504883 +SO,1996-02-28,14.661600112915039 +SO,1996-02-29,14.585238456726074 +SO,1996-03-01,14.890687942504883 +SO,1996-03-04,14.967049598693848 +SO,1996-03-05,14.890687942504883 +SO,1996-03-06,14.814325332641602 +SO,1996-03-07,14.73796272277832 +SO,1996-03-08,14.356149673461914 +SO,1996-03-11,14.127062797546387 +SO,1996-03-12,13.974337577819824 +SO,1996-03-13,13.821613311767578 +SO,1996-03-14,13.821613311767578 +SO,1996-03-15,14.127062797546387 +SO,1996-03-18,14.432513236999512 +SO,1996-03-19,14.356149673461914 +SO,1996-03-20,14.432513236999512 +SO,1996-03-21,14.356149673461914 +SO,1996-03-22,14.432513236999512 +SO,1996-03-25,14.432513236999512 +SO,1996-03-26,14.661600112915039 +SO,1996-03-27,14.585238456726074 +SO,1996-03-28,14.73796272277832 +SO,1996-03-29,14.585238456726074 +SO,1996-04-01,14.661600112915039 +SO,1996-04-02,14.814325332641602 +SO,1996-04-03,14.814325332641602 +SO,1996-04-04,14.890687942504883 +SO,1996-04-08,14.356149673461914 +SO,1996-04-09,14.356149673461914 +SO,1996-04-10,13.897974967956543 +SO,1996-04-11,13.897974967956543 +SO,1996-04-12,13.974337577819824 +SO,1996-04-15,14.127062797546387 +SO,1996-04-16,14.050700187683105 +SO,1996-04-17,13.516162872314453 +SO,1996-04-18,13.439800262451172 +SO,1996-04-19,13.516162872314453 +SO,1996-04-22,13.439800262451172 +SO,1996-04-23,13.28707504272461 +SO,1996-04-24,13.592524528503418 +SO,1996-04-25,13.74524974822998 +SO,1996-04-26,13.592524528503418 +SO,1996-04-29,13.516162872314453 +SO,1996-04-30,13.439800262451172 +SO,1996-05-01,13.592524528503418 +SO,1996-05-02,13.28707504272461 +SO,1996-05-03,13.134349822998047 +SO,1996-05-06,13.28707504272461 +SO,1996-05-07,13.28707504272461 +SO,1996-05-08,13.668888092041016 +SO,1996-05-09,13.592524528503418 +SO,1996-05-10,13.821613311767578 +SO,1996-05-13,14.127062797546387 +SO,1996-05-14,14.203425407409668 +SO,1996-05-15,14.127062797546387 +SO,1996-05-16,14.127062797546387 +SO,1996-05-17,14.203425407409668 +SO,1996-05-20,14.27978801727295 +SO,1996-05-21,14.27978801727295 +SO,1996-05-22,14.508874893188477 +SO,1996-05-23,14.508874893188477 +SO,1996-05-24,14.661600112915039 +SO,1996-05-28,14.661600112915039 +SO,1996-05-29,14.585238456726074 +SO,1996-05-30,14.432513236999512 +SO,1996-05-31,14.127062797546387 +SO,1996-06-03,13.897974967956543 +SO,1996-06-04,13.897974967956543 +SO,1996-06-05,14.203425407409668 +SO,1996-06-06,14.127062797546387 +SO,1996-06-07,13.897974967956543 +SO,1996-06-10,13.821613311767578 +SO,1996-06-11,13.74524974822998 +SO,1996-06-12,13.592524528503418 +SO,1996-06-13,13.668888092041016 +SO,1996-06-14,13.821613311767578 +SO,1996-06-17,13.592524528503418 +SO,1996-06-18,13.668888092041016 +SO,1996-06-19,13.668888092041016 +SO,1996-06-20,13.74524974822998 +SO,1996-06-21,14.203425407409668 +SO,1996-06-24,14.203425407409668 +SO,1996-06-25,14.356149673461914 +SO,1996-06-26,14.356149673461914 +SO,1996-06-27,14.585238456726074 +SO,1996-06-28,15.043413162231445 +SO,1996-07-01,14.890687942504883 +SO,1996-07-02,14.585238456726074 +SO,1996-07-03,14.73796272277832 +SO,1996-07-05,14.127062797546387 +SO,1996-07-08,14.27978801727295 +SO,1996-07-09,14.27978801727295 +SO,1996-07-10,14.203425407409668 +SO,1996-07-11,14.356149673461914 +SO,1996-07-12,14.508874893188477 +SO,1996-07-15,14.432513236999512 +SO,1996-07-16,14.27978801727295 +SO,1996-07-17,13.897974967956543 +SO,1996-07-18,13.821613311767578 +SO,1996-07-19,13.74524974822998 +SO,1996-07-22,13.668888092041016 +SO,1996-07-23,13.668888092041016 +SO,1996-07-24,13.74524974822998 +SO,1996-07-25,13.821613311767578 +SO,1996-07-26,13.74524974822998 +SO,1996-07-29,13.592524528503418 +SO,1996-07-30,13.668888092041016 +SO,1996-07-31,13.821613311767578 +SO,1996-08-01,13.897974967956543 +SO,1996-08-02,14.127062797546387 +SO,1996-08-05,13.974337577819824 +SO,1996-08-06,13.897974967956543 +SO,1996-08-07,13.821613311767578 +SO,1996-08-08,13.897974967956543 +SO,1996-08-09,13.897974967956543 +SO,1996-08-12,14.050700187683105 +SO,1996-08-13,13.974337577819824 +SO,1996-08-14,13.974337577819824 +SO,1996-08-15,13.668888092041016 +SO,1996-08-16,13.821613311767578 +SO,1996-08-19,13.897974967956543 +SO,1996-08-20,13.974337577819824 +SO,1996-08-21,14.203425407409668 +SO,1996-08-22,14.203425407409668 +SO,1996-08-23,14.050700187683105 +SO,1996-08-26,13.897974967956543 +SO,1996-08-27,13.897974967956543 +SO,1996-08-28,13.897974967956543 +SO,1996-08-29,13.897974967956543 +SO,1996-08-30,13.74524974822998 +SO,1996-09-03,13.668888092041016 +SO,1996-09-04,13.592524528503418 +SO,1996-09-05,13.36343765258789 +SO,1996-09-06,13.36343765258789 +SO,1996-09-09,13.592524528503418 +SO,1996-09-10,13.439800262451172 +SO,1996-09-11,13.36343765258789 +SO,1996-09-12,13.439800262451172 +SO,1996-09-13,13.668888092041016 +SO,1996-09-16,13.821613311767578 +SO,1996-09-17,13.74524974822998 +SO,1996-09-18,13.516162872314453 +SO,1996-09-19,13.36343765258789 +SO,1996-09-20,13.592524528503418 +SO,1996-09-23,13.668888092041016 +SO,1996-09-24,13.668888092041016 +SO,1996-09-25,13.592524528503418 +SO,1996-09-26,13.74524974822998 +SO,1996-09-27,13.74524974822998 +SO,1996-09-30,13.74524974822998 +SO,1996-10-01,13.592524528503418 +SO,1996-10-02,13.668888092041016 +SO,1996-10-03,13.592524528503418 +SO,1996-10-04,13.821613311767578 +SO,1996-10-07,13.74524974822998 +SO,1996-10-08,13.74524974822998 +SO,1996-10-09,13.439800262451172 +SO,1996-10-10,13.36343765258789 +SO,1996-10-11,13.36343765258789 +SO,1996-10-14,13.439800262451172 +SO,1996-10-15,13.439800262451172 +SO,1996-10-16,13.516162872314453 +SO,1996-10-17,13.516162872314453 +SO,1996-10-18,13.592524528503418 +SO,1996-10-21,13.592524528503418 +SO,1996-10-22,13.592524528503418 +SO,1996-10-23,13.439800262451172 +SO,1996-10-24,13.516162872314453 +SO,1996-10-25,13.516162872314453 +SO,1996-10-28,13.439800262451172 +SO,1996-10-29,13.668888092041016 +SO,1996-10-30,13.668888092041016 +SO,1996-10-31,13.516162872314453 +SO,1996-11-01,13.592524528503418 +SO,1996-11-04,13.668888092041016 +SO,1996-11-05,13.74524974822998 +SO,1996-11-06,13.974337577819824 +SO,1996-11-07,13.897974967956543 +SO,1996-11-08,13.821613311767578 +SO,1996-11-11,13.74524974822998 +SO,1996-11-12,13.821613311767578 +SO,1996-11-13,13.974337577819824 +SO,1996-11-14,13.974337577819824 +SO,1996-11-15,13.821613311767578 +SO,1996-11-18,13.821613311767578 +SO,1996-11-19,13.668888092041016 +SO,1996-11-20,13.74524974822998 +SO,1996-11-21,13.74524974822998 +SO,1996-11-22,13.821613311767578 +SO,1996-11-25,13.592524528503418 +SO,1996-11-26,13.516162872314453 +SO,1996-11-27,13.592524528503418 +SO,1996-11-29,13.592524528503418 +SO,1996-12-02,13.439800262451172 +SO,1996-12-03,13.516162872314453 +SO,1996-12-04,13.668888092041016 +SO,1996-12-05,13.821613311767578 +SO,1996-12-06,13.592524528503418 +SO,1996-12-09,13.668888092041016 +SO,1996-12-10,13.516162872314453 +SO,1996-12-11,13.36343765258789 +SO,1996-12-12,12.981624603271484 +SO,1996-12-13,12.981624603271484 +SO,1996-12-16,13.134349822998047 +SO,1996-12-17,13.36343765258789 +SO,1996-12-18,13.36343765258789 +SO,1996-12-19,13.668888092041016 +SO,1996-12-20,13.74524974822998 +SO,1996-12-23,13.668888092041016 +SO,1996-12-24,13.74524974822998 +SO,1996-12-26,13.897974967956543 +SO,1996-12-27,13.974337577819824 +SO,1996-12-30,13.974337577819824 +SO,1996-12-31,13.821613311767578 +SO,1997-01-02,13.592524528503418 +SO,1997-01-03,13.592524528503418 +SO,1997-01-06,13.74524974822998 +SO,1997-01-07,13.974337577819824 +SO,1997-01-08,13.821613311767578 +SO,1997-01-09,13.821613311767578 +SO,1997-01-10,13.821613311767578 +SO,1997-01-13,13.74524974822998 +SO,1997-01-14,13.821613311767578 +SO,1997-01-15,14.203425407409668 +SO,1997-01-16,13.897974967956543 +SO,1997-01-17,14.050700187683105 +SO,1997-01-20,13.897974967956543 +SO,1997-01-21,13.974337577819824 +SO,1997-01-22,14.127062797546387 +SO,1997-01-23,13.897974967956543 +SO,1997-01-24,13.821613311767578 +SO,1997-01-27,13.592524528503418 +SO,1997-01-28,13.516162872314453 +SO,1997-01-29,13.516162872314453 +SO,1997-01-30,13.36343765258789 +SO,1997-01-31,13.36343765258789 +SO,1997-02-03,13.36343765258789 +SO,1997-02-04,13.36343765258789 +SO,1997-02-05,13.210713386535645 +SO,1997-02-06,13.134349822998047 +SO,1997-02-07,13.28707504272461 +SO,1997-02-10,13.36343765258789 +SO,1997-02-11,13.36343765258789 +SO,1997-02-12,13.439800262451172 +SO,1997-02-13,13.592524528503418 +SO,1997-02-14,13.516162872314453 +SO,1997-02-18,13.516162872314453 +SO,1997-02-19,13.36343765258789 +SO,1997-02-20,13.28707504272461 +SO,1997-02-21,13.36343765258789 +SO,1997-02-24,13.516162872314453 +SO,1997-02-25,13.516162872314453 +SO,1997-02-26,13.36343765258789 +SO,1997-02-27,13.28707504272461 +SO,1997-02-28,13.28707504272461 +SO,1997-03-03,13.36343765258789 +SO,1997-03-04,13.28707504272461 +SO,1997-03-05,13.134349822998047 +SO,1997-03-06,13.057988166809082 +SO,1997-03-07,13.28707504272461 +SO,1997-03-10,13.28707504272461 +SO,1997-03-11,13.210713386535645 +SO,1997-03-12,13.134349822998047 +SO,1997-03-13,12.90526294708252 +SO,1997-03-14,12.828900337219238 +SO,1997-03-17,13.057988166809082 +SO,1997-03-18,13.134349822998047 +SO,1997-03-19,12.981624603271484 +SO,1997-03-20,12.981624603271484 +SO,1997-03-21,12.981624603271484 +SO,1997-03-24,13.210713386535645 +SO,1997-03-25,13.439800262451172 +SO,1997-03-26,13.134349822998047 +SO,1997-03-27,12.828900337219238 +SO,1997-03-31,12.90526294708252 +SO,1997-04-01,13.057988166809082 +SO,1997-04-02,13.134349822998047 +SO,1997-04-03,13.057988166809082 +SO,1997-04-04,13.057988166809082 +SO,1997-04-07,13.134349822998047 +SO,1997-04-08,12.90526294708252 +SO,1997-04-09,12.828900337219238 +SO,1997-04-10,12.981624603271484 +SO,1997-04-11,12.752537727355957 +SO,1997-04-14,12.752537727355957 +SO,1997-04-15,12.90526294708252 +SO,1997-04-16,12.90526294708252 +SO,1997-04-17,12.981624603271484 +SO,1997-04-18,12.981624603271484 +SO,1997-04-21,12.752537727355957 +SO,1997-04-22,12.828900337219238 +SO,1997-04-23,12.599813461303711 +SO,1997-04-24,12.218000411987305 +SO,1997-04-25,12.37072467803955 +SO,1997-04-28,12.523449897766113 +SO,1997-04-29,12.676175117492676 +SO,1997-04-30,12.447088241577148 +SO,1997-05-01,12.37072467803955 +SO,1997-05-02,12.676175117492676 +SO,1997-05-05,13.057988166809082 +SO,1997-05-06,13.057988166809082 +SO,1997-05-07,12.752537727355957 +SO,1997-05-08,12.90526294708252 +SO,1997-05-09,12.90526294708252 +SO,1997-05-12,12.981624603271484 +SO,1997-05-13,12.90526294708252 +SO,1997-05-14,13.057988166809082 +SO,1997-05-15,13.057988166809082 +SO,1997-05-16,12.981624603271484 +SO,1997-05-19,13.057988166809082 +SO,1997-05-20,13.057988166809082 +SO,1997-05-21,13.057988166809082 +SO,1997-05-22,12.828900337219238 +SO,1997-05-23,13.057988166809082 +SO,1997-05-27,12.981624603271484 +SO,1997-05-28,13.134349822998047 +SO,1997-05-29,12.90526294708252 +SO,1997-05-30,12.90526294708252 +SO,1997-06-02,12.752537727355957 +SO,1997-06-03,12.752537727355957 +SO,1997-06-04,12.828900337219238 +SO,1997-06-05,12.981624603271484 +SO,1997-06-06,13.057988166809082 +SO,1997-06-09,12.90526294708252 +SO,1997-06-10,12.981624603271484 +SO,1997-06-11,13.210713386535645 +SO,1997-06-12,13.439800262451172 +SO,1997-06-13,13.439800262451172 +SO,1997-06-16,13.36343765258789 +SO,1997-06-17,13.210713386535645 +SO,1997-06-18,13.210713386535645 +SO,1997-06-19,13.36343765258789 +SO,1997-06-20,13.28707504272461 +SO,1997-06-23,13.36343765258789 +SO,1997-06-24,13.36343765258789 +SO,1997-06-25,13.248893737792969 +SO,1997-06-26,13.28707504272461 +SO,1997-06-27,13.210713386535645 +SO,1997-06-30,13.36343765258789 +SO,1997-07-01,13.248893737792969 +SO,1997-07-02,13.401618957519531 +SO,1997-07-03,13.554344177246094 +SO,1997-07-07,13.439800262451172 +SO,1997-07-08,13.477980613708496 +SO,1997-07-09,13.36343765258789 +SO,1997-07-10,13.516162872314453 +SO,1997-07-11,13.516162872314453 +SO,1997-07-14,13.439800262451172 +SO,1997-07-15,13.516162872314453 +SO,1997-07-16,13.516162872314453 +SO,1997-07-17,12.981624603271484 +SO,1997-07-18,12.94344425201416 +SO,1997-07-21,13.134349822998047 +SO,1997-07-22,13.36343765258789 +SO,1997-07-23,13.134349822998047 +SO,1997-07-24,13.096169471740723 +SO,1997-07-25,13.057988166809082 +SO,1997-07-28,12.981624603271484 +SO,1997-07-29,13.172531127929688 +SO,1997-07-30,13.516162872314453 +SO,1997-07-31,13.401618957519531 +SO,1997-08-01,13.248893737792969 +SO,1997-08-04,13.28707504272461 +SO,1997-08-05,13.172531127929688 +SO,1997-08-06,13.28707504272461 +SO,1997-08-07,13.134349822998047 +SO,1997-08-08,13.057988166809082 +SO,1997-08-11,13.248893737792969 +SO,1997-08-12,13.28707504272461 +SO,1997-08-13,13.210713386535645 +SO,1997-08-14,12.981624603271484 +SO,1997-08-15,12.752537727355957 +SO,1997-08-18,13.019805908203125 +SO,1997-08-19,13.210713386535645 +SO,1997-08-20,13.172531127929688 +SO,1997-08-21,13.096169471740723 +SO,1997-08-22,13.172531127929688 +SO,1997-08-25,13.172531127929688 +SO,1997-08-26,13.096169471740723 +SO,1997-08-27,13.057988166809082 +SO,1997-08-28,12.94344425201416 +SO,1997-08-29,12.867080688476562 +SO,1997-09-02,13.057988166809082 +SO,1997-09-03,13.172531127929688 +SO,1997-09-04,13.172531127929688 +SO,1997-09-05,13.172531127929688 +SO,1997-09-08,13.28707504272461 +SO,1997-09-09,13.477980613708496 +SO,1997-09-10,13.401618957519531 +SO,1997-09-11,13.401618957519531 +SO,1997-09-12,13.554344177246094 +SO,1997-09-15,13.592524528503418 +SO,1997-09-16,13.897974967956543 +SO,1997-09-17,13.821613311767578 +SO,1997-09-18,13.859793663024902 +SO,1997-09-19,13.897974967956543 +SO,1997-09-22,13.897974967956543 +SO,1997-09-23,13.859793663024902 +SO,1997-09-24,13.74524974822998 +SO,1997-09-25,13.859793663024902 +SO,1997-09-26,13.974337577819824 +SO,1997-09-29,13.897974967956543 +SO,1997-09-30,13.783431053161621 +SO,1997-10-01,13.936156272888184 +SO,1997-10-02,14.050700187683105 +SO,1997-10-03,13.897974967956543 +SO,1997-10-06,13.936156272888184 +SO,1997-10-07,13.936156272888184 +SO,1997-10-08,13.668888092041016 +SO,1997-10-09,13.783431053161621 +SO,1997-10-10,13.974337577819824 +SO,1997-10-13,14.012518882751465 +SO,1997-10-14,14.165244102478027 +SO,1997-10-15,14.165244102478027 +SO,1997-10-16,14.394330978393555 +SO,1997-10-17,14.31796932220459 +SO,1997-10-20,14.394330978393555 +SO,1997-10-21,14.470693588256836 +SO,1997-10-22,14.814325332641602 +SO,1997-10-23,14.585238456726074 +SO,1997-10-24,14.661600112915039 +SO,1997-10-27,14.508874893188477 +SO,1997-10-28,14.508874893188477 +SO,1997-10-29,14.203425407409668 +SO,1997-10-30,13.821613311767578 +SO,1997-10-31,14.012518882751465 +SO,1997-11-03,14.241605758666992 +SO,1997-11-04,14.203425407409668 +SO,1997-11-05,13.859793663024902 +SO,1997-11-06,13.74524974822998 +SO,1997-11-07,13.783431053161621 +SO,1997-11-10,13.783431053161621 +SO,1997-11-11,13.936156272888184 +SO,1997-11-12,14.050700187683105 +SO,1997-11-13,13.974337577819824 +SO,1997-11-14,13.516162872314453 +SO,1997-11-17,13.859793663024902 +SO,1997-11-18,13.707069396972656 +SO,1997-11-19,13.707069396972656 +SO,1997-11-20,14.241605758666992 +SO,1997-11-21,14.356149673461914 +SO,1997-11-24,14.27978801727295 +SO,1997-11-25,14.432513236999512 +SO,1997-11-26,14.508874893188477 +SO,1997-11-28,14.661600112915039 +SO,1997-12-01,14.73796272277832 +SO,1997-12-02,14.73796272277832 +SO,1997-12-03,14.394330978393555 +SO,1997-12-04,14.127062797546387 +SO,1997-12-05,14.27978801727295 +SO,1997-12-08,14.165244102478027 +SO,1997-12-09,14.241605758666992 +SO,1997-12-10,14.165244102478027 +SO,1997-12-11,14.08888053894043 +SO,1997-12-12,14.127062797546387 +SO,1997-12-15,14.508874893188477 +SO,1997-12-16,14.432513236999512 +SO,1997-12-17,14.623418807983398 +SO,1997-12-18,14.661600112915039 +SO,1997-12-19,14.661600112915039 +SO,1997-12-22,15.005230903625488 +SO,1997-12-23,15.11977481842041 +SO,1997-12-24,15.196138381958008 +SO,1997-12-26,15.272500038146973 +SO,1997-12-29,15.883399963378906 +SO,1997-12-30,15.883399963378906 +SO,1997-12-31,15.807038307189941 +SO,1998-01-02,15.845218658447266 +SO,1998-01-05,15.616130828857422 +SO,1998-01-06,15.348862648010254 +SO,1998-01-07,15.387043952941895 +SO,1998-01-08,15.501587867736816 +SO,1998-01-09,15.501587867736816 +SO,1998-01-12,15.425225257873535 +SO,1998-01-13,15.577949523925781 +SO,1998-01-14,15.577949523925781 +SO,1998-01-15,15.387043952941895 +SO,1998-01-16,15.387043952941895 +SO,1998-01-20,15.348862648010254 +SO,1998-01-21,15.234318733215332 +SO,1998-01-22,15.310681343078613 +SO,1998-01-23,15.043413162231445 +SO,1998-01-26,15.272500038146973 +SO,1998-01-27,15.425225257873535 +SO,1998-01-28,15.425225257873535 +SO,1998-01-29,15.043413162231445 +SO,1998-01-30,14.852505683898926 +SO,1998-02-02,14.890687942504883 +SO,1998-02-03,14.73796272277832 +SO,1998-02-04,14.69978141784668 +SO,1998-02-05,14.814325332641602 +SO,1998-02-06,15.15795612335205 +SO,1998-02-09,15.043413162231445 +SO,1998-02-10,15.234318733215332 +SO,1998-02-11,15.196138381958008 +SO,1998-02-12,15.272500038146973 +SO,1998-02-13,15.196138381958008 +SO,1998-02-17,15.310681343078613 +SO,1998-02-18,15.272500038146973 +SO,1998-02-19,15.196138381958008 +SO,1998-02-20,15.196138381958008 +SO,1998-02-23,15.11977481842041 +SO,1998-02-24,15.081594467163086 +SO,1998-02-25,15.11977481842041 +SO,1998-02-26,15.043413162231445 +SO,1998-02-27,15.081594467163086 +SO,1998-03-02,15.081594467163086 +SO,1998-03-03,15.234318733215332 +SO,1998-03-04,15.234318733215332 +SO,1998-03-05,15.234318733215332 +SO,1998-03-06,15.387043952941895 +SO,1998-03-09,15.69249439239502 +SO,1998-03-10,15.921581268310547 +SO,1998-03-11,15.69249439239502 +SO,1998-03-12,15.883399963378906 +SO,1998-03-13,15.845218658447266 +SO,1998-03-16,15.921581268310547 +SO,1998-03-17,16.07430648803711 +SO,1998-03-18,16.456119537353516 +SO,1998-03-19,16.532480239868164 +SO,1998-03-20,16.95247459411621 +SO,1998-03-23,17.219743728637695 +SO,1998-03-24,17.334287643432617 +SO,1998-03-25,17.181562423706055 +SO,1998-03-26,16.95247459411621 +SO,1998-03-27,16.608844757080078 +SO,1998-03-30,16.608844757080078 +SO,1998-03-31,16.91429328918457 +SO,1998-04-01,16.876113891601562 +SO,1998-04-02,16.99065589904785 +SO,1998-04-03,16.95247459411621 +SO,1998-04-06,16.761568069458008 +SO,1998-04-07,16.685205459594727 +SO,1998-04-08,16.79974937438965 +SO,1998-04-09,16.79974937438965 +SO,1998-04-13,16.417938232421875 +SO,1998-04-14,16.417938232421875 +SO,1998-04-15,16.456119537353516 +SO,1998-04-16,16.265213012695312 +SO,1998-04-17,16.685205459594727 +SO,1998-04-20,16.608844757080078 +SO,1998-04-21,16.570663452148438 +SO,1998-04-22,16.341575622558594 +SO,1998-04-23,16.11248779296875 +SO,1998-04-24,16.18885040283203 +SO,1998-04-27,16.11248779296875 +SO,1998-04-28,16.18885040283203 +SO,1998-04-29,16.18885040283203 +SO,1998-04-30,16.18885040283203 +SO,1998-05-01,16.15066909790039 +SO,1998-05-04,16.07430648803711 +SO,1998-05-05,15.959762573242188 +SO,1998-05-06,15.959762573242188 +SO,1998-05-07,15.845218658447266 +SO,1998-05-08,15.959762573242188 +SO,1998-05-11,15.921581268310547 +SO,1998-05-12,15.959762573242188 +SO,1998-05-13,15.921581268310547 +SO,1998-05-14,15.768856048583984 +SO,1998-05-15,15.654313087463379 +SO,1998-05-18,15.69249439239502 +SO,1998-05-19,15.616130828857422 +SO,1998-05-20,15.807038307189941 +SO,1998-05-21,15.654313087463379 +SO,1998-05-22,15.616130828857422 +SO,1998-05-26,15.616130828857422 +SO,1998-05-27,15.425225257873535 +SO,1998-05-28,15.69249439239502 +SO,1998-05-29,16.227031707763672 +SO,1998-06-01,17.067018508911133 +SO,1998-06-02,16.876113891601562 +SO,1998-06-03,17.067018508911133 +SO,1998-06-04,16.91429328918457 +SO,1998-06-05,16.723388671875 +SO,1998-06-08,16.723388671875 +SO,1998-06-09,16.83793067932129 +SO,1998-06-10,17.105199813842773 +SO,1998-06-11,17.6015567779541 +SO,1998-06-12,17.4106502532959 +SO,1998-06-15,17.257925033569336 +SO,1998-06-16,17.181562423706055 +SO,1998-06-17,17.296106338500977 +SO,1998-06-18,17.143381118774414 +SO,1998-06-19,16.91429328918457 +SO,1998-06-22,16.95247459411621 +SO,1998-06-23,16.95247459411621 +SO,1998-06-24,16.685205459594727 +SO,1998-06-25,16.532480239868164 +SO,1998-06-26,16.494300842285156 +SO,1998-06-29,16.876113891601562 +SO,1998-06-30,16.91429328918457 +SO,1998-07-01,16.876113891601562 +SO,1998-07-02,16.83793067932129 +SO,1998-07-06,16.761568069458008 +SO,1998-07-07,16.570663452148438 +SO,1998-07-08,16.608844757080078 +SO,1998-07-09,16.532480239868164 +SO,1998-07-10,16.685205459594727 +SO,1998-07-13,16.379756927490234 +SO,1998-07-14,16.532480239868164 +SO,1998-07-15,16.417938232421875 +SO,1998-07-16,16.379756927490234 +SO,1998-07-17,16.570663452148438 +SO,1998-07-20,16.494300842285156 +SO,1998-07-21,16.227031707763672 +SO,1998-07-22,16.417938232421875 +SO,1998-07-23,16.265213012695312 +SO,1998-07-24,16.18885040283203 +SO,1998-07-27,16.227031707763672 +SO,1998-07-28,16.227031707763672 +SO,1998-07-29,15.921581268310547 +SO,1998-07-30,15.959762573242188 +SO,1998-07-31,15.577949523925781 +SO,1998-08-03,15.654313087463379 +SO,1998-08-04,15.768856048583984 +SO,1998-08-05,15.768856048583984 +SO,1998-08-06,15.768856048583984 +SO,1998-08-07,15.921581268310547 +SO,1998-08-10,16.11248779296875 +SO,1998-08-11,15.883399963378906 +SO,1998-08-12,16.303394317626953 +SO,1998-08-13,16.15066909790039 +SO,1998-08-14,16.03612518310547 +SO,1998-08-17,16.265213012695312 +SO,1998-08-18,16.265213012695312 +SO,1998-08-19,16.03612518310547 +SO,1998-08-20,16.03612518310547 +SO,1998-08-21,16.570663452148438 +SO,1998-08-24,16.685205459594727 +SO,1998-08-25,16.494300842285156 +SO,1998-08-26,16.723388671875 +SO,1998-08-27,16.723388671875 +SO,1998-08-28,16.91429328918457 +SO,1998-08-31,17.181562423706055 +SO,1998-09-01,17.105199813842773 +SO,1998-09-02,16.379756927490234 +SO,1998-09-03,16.265213012695312 +SO,1998-09-04,16.18885040283203 +SO,1998-09-08,16.647024154663086 +SO,1998-09-09,16.79974937438965 +SO,1998-09-10,16.761568069458008 +SO,1998-09-11,16.876113891601562 +SO,1998-09-14,17.028837203979492 +SO,1998-09-15,17.143381118774414 +SO,1998-09-16,17.219743728637695 +SO,1998-09-17,17.143381118774414 +SO,1998-09-18,17.6015567779541 +SO,1998-09-21,17.56337547302246 +SO,1998-09-22,17.4106502532959 +SO,1998-09-23,17.677919387817383 +SO,1998-09-24,17.52519416809082 +SO,1998-09-25,17.639738082885742 +SO,1998-09-28,17.6015567779541 +SO,1998-09-29,17.983369827270508 +SO,1998-09-30,17.983369827270508 +SO,1998-10-01,18.25063705444336 +SO,1998-10-02,18.93790054321289 +SO,1998-10-05,19.166988372802734 +SO,1998-10-06,18.82335662841797 +SO,1998-10-07,18.746994018554688 +SO,1998-10-08,18.785175323486328 +SO,1998-10-09,17.830644607543945 +SO,1998-10-12,17.257925033569336 +SO,1998-10-13,17.334287643432617 +SO,1998-10-14,17.792463302612305 +SO,1998-10-15,18.174274444580078 +SO,1998-10-16,17.792463302612305 +SO,1998-10-19,17.334287643432617 +SO,1998-10-20,17.105199813842773 +SO,1998-10-21,16.95247459411621 +SO,1998-10-22,17.181562423706055 +SO,1998-10-23,17.143381118774414 +SO,1998-10-26,17.105199813842773 +SO,1998-10-27,17.44883155822754 +SO,1998-10-28,17.716100692749023 +SO,1998-10-29,17.219743728637695 +SO,1998-10-30,17.219743728637695 +SO,1998-11-02,17.181562423706055 +SO,1998-11-03,17.44883155822754 +SO,1998-11-04,17.219743728637695 +SO,1998-11-05,17.44883155822754 +SO,1998-11-06,17.716100692749023 +SO,1998-11-09,17.48701286315918 +SO,1998-11-10,17.907005310058594 +SO,1998-11-11,17.4106502532959 +SO,1998-11-12,17.372468948364258 +SO,1998-11-13,17.44883155822754 +SO,1998-11-16,17.75428009033203 +SO,1998-11-17,18.059730529785156 +SO,1998-11-18,17.945188522338867 +SO,1998-11-19,17.830644607543945 +SO,1998-11-20,17.868825912475586 +SO,1998-11-23,17.792463302612305 +SO,1998-11-24,17.716100692749023 +SO,1998-11-25,18.174274444580078 +SO,1998-11-27,18.21245574951172 +SO,1998-11-30,18.021549224853516 +SO,1998-12-01,18.174274444580078 +SO,1998-12-02,18.059730529785156 +SO,1998-12-03,17.792463302612305 +SO,1998-12-04,18.174274444580078 +SO,1998-12-07,18.09791374206543 +SO,1998-12-08,18.059730529785156 +SO,1998-12-09,17.907005310058594 +SO,1998-12-10,17.75428009033203 +SO,1998-12-11,17.983369827270508 +SO,1998-12-14,17.677919387817383 +SO,1998-12-15,17.677919387817383 +SO,1998-12-16,17.716100692749023 +SO,1998-12-17,18.136093139648438 +SO,1998-12-18,18.32699966430664 +SO,1998-12-21,18.288818359375 +SO,1998-12-22,17.945188522338867 +SO,1998-12-23,17.983369827270508 +SO,1998-12-24,17.983369827270508 +SO,1998-12-28,17.639738082885742 +SO,1998-12-29,17.945188522338867 +SO,1998-12-30,17.75428009033203 +SO,1998-12-31,17.75428009033203 +SO,1999-01-04,17.907005310058594 +SO,1999-01-05,17.868825912475586 +SO,1999-01-06,17.830644607543945 +SO,1999-01-07,17.56337547302246 +SO,1999-01-08,17.56337547302246 +SO,1999-01-11,17.143381118774414 +SO,1999-01-12,17.181562423706055 +SO,1999-01-13,17.52519416809082 +SO,1999-01-14,17.4106502532959 +SO,1999-01-15,17.48701286315918 +SO,1999-01-19,17.143381118774414 +SO,1999-01-20,17.028837203979492 +SO,1999-01-21,17.334287643432617 +SO,1999-01-22,17.257925033569336 +SO,1999-01-25,17.219743728637695 +SO,1999-01-26,17.105199813842773 +SO,1999-01-27,16.876113891601562 +SO,1999-01-28,16.647024154663086 +SO,1999-01-29,16.456119537353516 +SO,1999-02-01,16.11248779296875 +SO,1999-02-02,16.265213012695312 +SO,1999-02-03,16.11248779296875 +SO,1999-02-04,15.730674743652344 +SO,1999-02-05,15.883399963378906 +SO,1999-02-08,16.15066909790039 +SO,1999-02-09,16.03612518310547 +SO,1999-02-10,15.845218658447266 +SO,1999-02-11,15.69249439239502 +SO,1999-02-12,15.196138381958008 +SO,1999-02-16,15.387043952941895 +SO,1999-02-17,15.616130828857422 +SO,1999-02-18,16.07430648803711 +SO,1999-02-19,15.807038307189941 +SO,1999-02-22,15.807038307189941 +SO,1999-02-23,15.654313087463379 +SO,1999-02-24,15.425225257873535 +SO,1999-02-25,15.234318733215332 +SO,1999-02-26,15.310681343078613 +SO,1999-03-01,15.081594467163086 +SO,1999-03-02,15.081594467163086 +SO,1999-03-03,15.11977481842041 +SO,1999-03-04,15.15795612335205 +SO,1999-03-05,15.196138381958008 +SO,1999-03-08,15.081594467163086 +SO,1999-03-09,14.890687942504883 +SO,1999-03-10,14.73796272277832 +SO,1999-03-11,14.814325332641602 +SO,1999-03-12,15.234318733215332 +SO,1999-03-15,15.310681343078613 +SO,1999-03-16,15.539769172668457 +SO,1999-03-17,15.501587867736816 +SO,1999-03-18,15.69249439239502 +SO,1999-03-19,15.539769172668457 +SO,1999-03-22,15.577949523925781 +SO,1999-03-23,15.46340560913086 +SO,1999-03-24,15.883399963378906 +SO,1999-03-25,15.654313087463379 +SO,1999-03-26,15.234318733215332 +SO,1999-03-29,14.623418807983398 +SO,1999-03-30,14.203425407409668 +SO,1999-03-31,14.241605758666992 +SO,1999-04-01,14.356149673461914 +SO,1999-04-05,14.356149673461914 +SO,1999-04-06,13.897974967956543 +SO,1999-04-07,14.241605758666992 +SO,1999-04-08,14.73796272277832 +SO,1999-04-09,14.432513236999512 +SO,1999-04-12,14.776144027709961 +SO,1999-04-13,14.69978141784668 +SO,1999-04-14,14.432513236999512 +SO,1999-04-15,14.928869247436523 +SO,1999-04-16,15.043413162231445 +SO,1999-04-19,15.730674743652344 +SO,1999-04-20,16.876113891601562 +SO,1999-04-21,16.532480239868164 +SO,1999-04-22,16.417938232421875 +SO,1999-04-23,16.417938232421875 +SO,1999-04-26,16.456119537353516 +SO,1999-04-27,16.227031707763672 +SO,1999-04-28,16.379756927490234 +SO,1999-04-29,16.379756927490234 +SO,1999-04-30,16.532480239868164 +SO,1999-05-03,16.83793067932129 +SO,1999-05-04,16.570663452148438 +SO,1999-05-05,16.723388671875 +SO,1999-05-06,16.647024154663086 +SO,1999-05-07,16.608844757080078 +SO,1999-05-10,16.723388671875 +SO,1999-05-11,16.417938232421875 +SO,1999-05-12,16.494300842285156 +SO,1999-05-13,16.876113891601562 +SO,1999-05-14,16.723388671875 +SO,1999-05-17,16.83793067932129 +SO,1999-05-18,16.761568069458008 +SO,1999-05-19,16.95247459411621 +SO,1999-05-20,16.876113891601562 +SO,1999-05-21,17.028837203979492 +SO,1999-05-24,17.48701286315918 +SO,1999-05-25,17.6015567779541 +SO,1999-05-26,17.6015567779541 +SO,1999-05-27,17.028837203979492 +SO,1999-05-28,17.334287643432617 +SO,1999-06-01,16.876113891601562 +SO,1999-06-02,16.83793067932129 +SO,1999-06-03,16.99065589904785 +SO,1999-06-04,17.296106338500977 +SO,1999-06-07,17.257925033569336 +SO,1999-06-08,17.181562423706055 +SO,1999-06-09,17.219743728637695 +SO,1999-06-10,16.876113891601562 +SO,1999-06-11,16.876113891601562 +SO,1999-06-14,17.028837203979492 +SO,1999-06-15,17.257925033569336 +SO,1999-06-16,17.372468948364258 +SO,1999-06-17,17.143381118774414 +SO,1999-06-18,17.067018508911133 +SO,1999-06-21,17.028837203979492 +SO,1999-06-22,16.99065589904785 +SO,1999-06-23,16.91429328918457 +SO,1999-06-24,16.91429328918457 +SO,1999-06-25,16.876113891601562 +SO,1999-06-28,16.91429328918457 +SO,1999-06-29,16.761568069458008 +SO,1999-06-30,16.18885040283203 +SO,1999-07-01,16.341575622558594 +SO,1999-07-02,16.379756927490234 +SO,1999-07-06,16.417938232421875 +SO,1999-07-07,16.227031707763672 +SO,1999-07-08,15.883399963378906 +SO,1999-07-09,15.997943878173828 +SO,1999-07-12,16.07430648803711 +SO,1999-07-13,16.15066909790039 +SO,1999-07-14,15.921581268310547 +SO,1999-07-15,16.15066909790039 +SO,1999-07-16,16.265213012695312 +SO,1999-07-19,16.341575622558594 +SO,1999-07-20,16.417938232421875 +SO,1999-07-21,16.685205459594727 +SO,1999-07-22,16.723388671875 +SO,1999-07-23,16.79974937438965 +SO,1999-07-26,16.876113891601562 +SO,1999-07-27,16.723388671875 +SO,1999-07-28,16.417938232421875 +SO,1999-07-29,16.07430648803711 +SO,1999-07-30,16.11248779296875 +SO,1999-08-02,16.379756927490234 +SO,1999-08-03,16.532480239868164 +SO,1999-08-04,16.532480239868164 +SO,1999-08-05,16.647024154663086 +SO,1999-08-06,16.570663452148438 +SO,1999-08-09,16.494300842285156 +SO,1999-08-10,16.417938232421875 +SO,1999-08-11,16.417938232421875 +SO,1999-08-12,16.11248779296875 +SO,1999-08-13,16.303394317626953 +SO,1999-08-16,16.15066909790039 +SO,1999-08-17,16.15066909790039 +SO,1999-08-18,16.07430648803711 +SO,1999-08-19,16.341575622558594 +SO,1999-08-20,16.723388671875 +SO,1999-08-23,16.79974937438965 +SO,1999-08-24,16.83793067932129 +SO,1999-08-25,17.028837203979492 +SO,1999-08-26,16.95247459411621 +SO,1999-08-27,16.83793067932129 +SO,1999-08-30,16.494300842285156 +SO,1999-08-31,16.532480239868164 +SO,1999-09-01,16.532480239868164 +SO,1999-09-02,16.532480239868164 +SO,1999-09-03,16.876113891601562 +SO,1999-09-07,16.608844757080078 +SO,1999-09-08,16.456119537353516 +SO,1999-09-09,16.494300842285156 +SO,1999-09-10,16.761568069458008 +SO,1999-09-13,16.647024154663086 +SO,1999-09-14,16.494300842285156 +SO,1999-09-15,16.570663452148438 +SO,1999-09-16,16.303394317626953 +SO,1999-09-17,16.647024154663086 +SO,1999-09-20,16.456119537353516 +SO,1999-09-21,16.15066909790039 +SO,1999-09-22,16.07430648803711 +SO,1999-09-23,15.768856048583984 +SO,1999-09-24,15.69249439239502 +SO,1999-09-27,15.69249439239502 +SO,1999-09-28,15.577949523925781 +SO,1999-09-29,15.616130828857422 +SO,1999-09-30,15.730674743652344 +SO,1999-10-01,16.15066909790039 +SO,1999-10-04,16.494300842285156 +SO,1999-10-05,16.07430648803711 +SO,1999-10-06,16.18885040283203 +SO,1999-10-07,15.807038307189941 +SO,1999-10-08,15.921581268310547 +SO,1999-10-11,15.616130828857422 +SO,1999-10-12,15.539769172668457 +SO,1999-10-13,15.46340560913086 +SO,1999-10-14,15.845218658447266 +SO,1999-10-15,15.654313087463379 +SO,1999-10-18,15.845218658447266 +SO,1999-10-19,15.539769172668457 +SO,1999-10-20,15.654313087463379 +SO,1999-10-21,15.730674743652344 +SO,1999-10-22,15.768856048583984 +SO,1999-10-25,15.730674743652344 +SO,1999-10-26,15.616130828857422 +SO,1999-10-27,16.11248779296875 +SO,1999-10-28,16.227031707763672 +SO,1999-10-29,16.227031707763672 +SO,1999-11-01,16.07430648803711 +SO,1999-11-02,16.11248779296875 +SO,1999-11-03,15.997943878173828 +SO,1999-11-04,15.807038307189941 +SO,1999-11-05,15.959762573242188 +SO,1999-11-08,15.845218658447266 +SO,1999-11-09,15.616130828857422 +SO,1999-11-10,15.310681343078613 +SO,1999-11-11,15.387043952941895 +SO,1999-11-12,15.387043952941895 +SO,1999-11-15,15.310681343078613 +SO,1999-11-16,15.234318733215332 +SO,1999-11-17,14.928869247436523 +SO,1999-11-18,14.928869247436523 +SO,1999-11-19,14.928869247436523 +SO,1999-11-22,14.661600112915039 +SO,1999-11-23,14.356149673461914 +SO,1999-11-24,14.394330978393555 +SO,1999-11-26,14.394330978393555 +SO,1999-11-29,13.936156272888184 +SO,1999-11-30,14.27978801727295 +SO,1999-12-01,14.31796932220459 +SO,1999-12-02,14.508874893188477 +SO,1999-12-03,14.623418807983398 +SO,1999-12-06,14.470693588256836 +SO,1999-12-07,14.203425407409668 +SO,1999-12-08,14.050700187683105 +SO,1999-12-09,13.477980613708496 +SO,1999-12-10,13.821613311767578 +SO,1999-12-13,13.678433418273926 +SO,1999-12-14,13.859793663024902 +SO,1999-12-15,14.31796932220459 +SO,1999-12-16,14.127062797546387 +SO,1999-12-17,14.394330978393555 +SO,1999-12-20,14.193880081176758 +SO,1999-12-21,14.203425407409668 +SO,1999-12-22,14.394330978393555 +SO,1999-12-23,14.547056198120117 +SO,1999-12-27,14.432513236999512 +SO,1999-12-28,14.508874893188477 +SO,1999-12-29,14.31796932220459 +SO,1999-12-30,14.470693588256836 +SO,1999-12-31,14.356149673461914 +SO,2000-01-03,13.897974967956543 +SO,2000-01-04,14.050700187683105 +SO,2000-01-05,14.776144027709961 +SO,2000-01-06,14.814325332641602 +SO,2000-01-07,15.081594467163086 +SO,2000-01-10,14.967049598693848 +SO,2000-01-11,14.852505683898926 +SO,2000-01-12,15.11977481842041 +SO,2000-01-13,14.928869247436523 +SO,2000-01-14,14.73796272277832 +SO,2000-01-18,14.27978801727295 +SO,2000-01-19,14.623418807983398 +SO,2000-01-20,14.547056198120117 +SO,2000-01-21,14.967049598693848 +SO,2000-01-24,15.348862648010254 +SO,2000-01-25,15.501587867736816 +SO,2000-01-26,15.577949523925781 +SO,2000-01-27,15.616130828857422 +SO,2000-01-28,15.46340560913086 +SO,2000-01-31,15.69249439239502 +SO,2000-02-01,15.501587867736816 +SO,2000-02-02,15.387043952941895 +SO,2000-02-03,15.196138381958008 +SO,2000-02-04,14.852505683898926 +SO,2000-02-07,14.852505683898926 +SO,2000-02-08,14.928869247436523 +SO,2000-02-09,14.814325332641602 +SO,2000-02-10,14.967049598693848 +SO,2000-02-11,14.890687942504883 +SO,2000-02-14,14.890687942504883 +SO,2000-02-15,14.852505683898926 +SO,2000-02-16,14.585238456726074 +SO,2000-02-17,14.356149673461914 +SO,2000-02-18,14.08888053894043 +SO,2000-02-22,14.08888053894043 +SO,2000-02-23,13.897974967956543 +SO,2000-02-24,13.477980613708496 +SO,2000-02-25,13.28707504272461 +SO,2000-02-28,13.859793663024902 +SO,2000-02-29,13.554344177246094 +SO,2000-03-01,13.401618957519531 +SO,2000-03-02,13.477980613708496 +SO,2000-03-03,13.477980613708496 +SO,2000-03-06,12.94344425201416 +SO,2000-03-07,13.019805908203125 +SO,2000-03-08,12.90526294708252 +SO,2000-03-09,12.867080688476562 +SO,2000-03-10,12.90526294708252 +SO,2000-03-13,13.019805908203125 +SO,2000-03-14,12.561631202697754 +SO,2000-03-15,13.32525634765625 +SO,2000-03-16,13.897974967956543 +SO,2000-03-17,13.401618957519531 +SO,2000-03-20,13.28707504272461 +SO,2000-03-21,13.019805908203125 +SO,2000-03-22,12.790719032287598 +SO,2000-03-23,13.096169471740723 +SO,2000-03-24,13.36343765258789 +SO,2000-03-27,13.477980613708496 +SO,2000-03-28,13.32525634765625 +SO,2000-03-29,13.28707504272461 +SO,2000-03-30,13.248893737792969 +SO,2000-03-31,13.28707504272461 +SO,2000-04-03,13.821613311767578 +SO,2000-04-04,14.127062797546387 +SO,2000-04-05,14.127062797546387 +SO,2000-04-06,13.707069396972656 +SO,2000-04-07,13.592524528503418 +SO,2000-04-10,14.241605758666992 +SO,2000-04-11,14.356149673461914 +SO,2000-04-12,14.73796272277832 +SO,2000-04-13,15.15795612335205 +SO,2000-04-14,14.967049598693848 +SO,2000-04-17,14.967049598693848 +SO,2000-04-18,15.558858871459961 +SO,2000-04-19,15.196138381958008 +SO,2000-04-20,15.616130828857422 +SO,2000-04-24,15.845218658447266 +SO,2000-04-25,16.303394317626953 +SO,2000-04-26,16.79974937438965 +SO,2000-04-27,15.883399963378906 +SO,2000-04-28,15.234318733215332 +SO,2000-05-01,14.814325332641602 +SO,2000-05-02,14.928869247436523 +SO,2000-05-03,15.005230903625488 +SO,2000-05-04,15.196138381958008 +SO,2000-05-05,14.967049598693848 +SO,2000-05-08,15.234318733215332 +SO,2000-05-09,15.272500038146973 +SO,2000-05-10,15.46340560913086 +SO,2000-05-11,15.807038307189941 +SO,2000-05-12,15.310681343078613 +SO,2000-05-15,15.616130828857422 +SO,2000-05-16,15.425225257873535 +SO,2000-05-17,14.967049598693848 +SO,2000-05-18,15.387043952941895 +SO,2000-05-19,15.616130828857422 +SO,2000-05-22,15.845218658447266 +SO,2000-05-23,15.69249439239502 +SO,2000-05-24,16.15066909790039 +SO,2000-05-25,15.997943878173828 +SO,2000-05-26,16.11248779296875 +SO,2000-05-30,15.730674743652344 +SO,2000-05-31,15.845218658447266 +SO,2000-06-01,15.768856048583984 +SO,2000-06-02,15.310681343078613 +SO,2000-06-05,14.814325332641602 +SO,2000-06-06,15.196138381958008 +SO,2000-06-07,15.272500038146973 +SO,2000-06-08,15.234318733215332 +SO,2000-06-09,15.272500038146973 +SO,2000-06-12,15.367953300476074 +SO,2000-06-13,15.69249439239502 +SO,2000-06-14,15.616130828857422 +SO,2000-06-15,15.616130828857422 +SO,2000-06-16,15.310681343078613 +SO,2000-06-19,15.11977481842041 +SO,2000-06-20,15.272500038146973 +SO,2000-06-21,15.196138381958008 +SO,2000-06-22,15.196138381958008 +SO,2000-06-23,15.196138381958008 +SO,2000-06-26,15.272500038146973 +SO,2000-06-27,14.776144027709961 +SO,2000-06-28,15.014777183532715 +SO,2000-06-29,14.661600112915039 +SO,2000-06-30,14.241605758666992 +SO,2000-07-03,14.547056198120117 +SO,2000-07-05,14.547056198120117 +SO,2000-07-06,14.623418807983398 +SO,2000-07-07,14.814325332641602 +SO,2000-07-10,15.081594467163086 +SO,2000-07-11,15.15795612335205 +SO,2000-07-12,14.890687942504883 +SO,2000-07-13,14.928869247436523 +SO,2000-07-14,14.73796272277832 +SO,2000-07-17,14.73796272277832 +SO,2000-07-18,14.852505683898926 +SO,2000-07-19,15.348862648010254 +SO,2000-07-20,15.348862648010254 +SO,2000-07-21,15.387043952941895 +SO,2000-07-24,15.272500038146973 +SO,2000-07-25,15.234318733215332 +SO,2000-07-26,14.890687942504883 +SO,2000-07-27,15.081594467163086 +SO,2000-07-28,15.15795612335205 +SO,2000-07-31,14.928869247436523 +SO,2000-08-01,15.310681343078613 +SO,2000-08-02,15.959762573242188 +SO,2000-08-03,16.160213470458984 +SO,2000-08-04,16.18885040283203 +SO,2000-08-07,16.771114349365234 +SO,2000-08-08,17.028837203979492 +SO,2000-08-09,16.637479782104492 +SO,2000-08-10,16.58020782470703 +SO,2000-08-11,16.608844757080078 +SO,2000-08-14,16.79974937438965 +SO,2000-08-15,16.83793067932129 +SO,2000-08-16,16.694751739501953 +SO,2000-08-17,16.685205459594727 +SO,2000-08-18,16.723388671875 +SO,2000-08-21,16.761568069458008 +SO,2000-08-22,16.685205459594727 +SO,2000-08-23,17.067018508911133 +SO,2000-08-24,17.105199813842773 +SO,2000-08-25,17.334287643432617 +SO,2000-08-28,17.639738082885742 +SO,2000-08-29,17.4106502532959 +SO,2000-08-30,17.945188522338867 +SO,2000-08-31,18.298364639282227 +SO,2000-09-01,18.298364639282227 +SO,2000-09-05,18.708812713623047 +SO,2000-09-06,19.052444458007812 +SO,2000-09-07,19.396074295043945 +SO,2000-09-08,20.102428436279297 +SO,2000-09-11,20.207426071166992 +SO,2000-09-12,20.3887882232666 +SO,2000-09-13,20.808780670166016 +SO,2000-09-14,20.083337783813477 +SO,2000-09-15,20.09288215637207 +SO,2000-09-18,20.226516723632812 +SO,2000-09-19,19.281530380249023 +SO,2000-09-20,18.708812713623047 +SO,2000-09-21,18.288818359375 +SO,2000-09-22,18.36518096923828 +SO,2000-09-25,19.014263153076172 +SO,2000-09-26,19.70152473449707 +SO,2000-09-27,19.558345794677734 +SO,2000-09-28,19.58698081970215 +SO,2000-09-29,19.82561492919922 +SO,2000-10-02,19.58698081970215 +SO,2000-10-03,18.86153793334961 +SO,2000-10-04,17.983369827270508 +SO,2000-10-05,17.716100692749023 +SO,2000-10-06,17.830644607543945 +SO,2000-10-09,18.32699966430664 +SO,2000-10-10,18.288818359375 +SO,2000-10-11,18.441543579101562 +SO,2000-10-12,18.25063705444336 +SO,2000-10-13,18.403362274169922 +SO,2000-10-16,18.25063705444336 +SO,2000-10-17,18.288818359375 +SO,2000-10-18,18.25063705444336 +SO,2000-10-19,18.021549224853516 +SO,2000-10-20,18.059730529785156 +SO,2000-10-23,18.288818359375 +SO,2000-10-24,18.021549224853516 +SO,2000-10-25,17.44883155822754 +SO,2000-10-26,17.296106338500977 +SO,2000-10-27,17.639738082885742 +SO,2000-10-30,18.174274444580078 +SO,2000-10-31,17.945188522338867 +SO,2000-11-01,18.36518096923828 +SO,2000-11-02,17.75428009033203 +SO,2000-11-03,17.830644607543945 +SO,2000-11-06,17.639738082885742 +SO,2000-11-07,17.52519416809082 +SO,2000-11-08,17.48701286315918 +SO,2000-11-09,17.52519416809082 +SO,2000-11-10,17.639738082885742 +SO,2000-11-13,17.830644607543945 +SO,2000-11-14,17.219743728637695 +SO,2000-11-15,17.639738082885742 +SO,2000-11-16,18.059730529785156 +SO,2000-11-17,18.93790054321289 +SO,2000-11-20,18.479724884033203 +SO,2000-11-21,18.288818359375 +SO,2000-11-22,18.36518096923828 +SO,2000-11-24,18.36518096923828 +SO,2000-11-27,18.25063705444336 +SO,2000-11-28,18.441543579101562 +SO,2000-11-29,18.746994018554688 +SO,2000-11-30,19.281530380249023 +SO,2000-12-01,18.93790054321289 +SO,2000-12-04,19.052444458007812 +SO,2000-12-05,18.556087493896484 +SO,2000-12-06,17.868825912475586 +SO,2000-12-07,17.181562423706055 +SO,2000-12-08,17.48701286315918 +SO,2000-12-11,17.6015567779541 +SO,2000-12-12,17.75428009033203 +SO,2000-12-13,18.632450103759766 +SO,2000-12-14,18.32699966430664 +SO,2000-12-15,18.556087493896484 +SO,2000-12-18,19.052444458007812 +SO,2000-12-19,19.014263153076172 +SO,2000-12-20,20.045156478881836 +SO,2000-12-21,19.892431259155273 +SO,2000-12-22,20.121519088745117 +SO,2000-12-26,20.579694747924805 +SO,2000-12-27,20.541513442993164 +SO,2000-12-28,20.3887882232666 +SO,2000-12-29,20.31242561340332 +SO,2001-01-02,19.70152473449707 +SO,2001-01-03,19.090625762939453 +SO,2001-01-04,17.716100692749023 +SO,2001-01-05,17.4106502532959 +SO,2001-01-08,17.868825912475586 +SO,2001-01-09,17.907005310058594 +SO,2001-01-10,17.639738082885742 +SO,2001-01-11,16.685205459594727 +SO,2001-01-12,17.143381118774414 +SO,2001-01-16,16.99065589904785 +SO,2001-01-17,16.79974937438965 +SO,2001-01-18,16.876113891601562 +SO,2001-01-19,17.219743728637695 +SO,2001-01-22,17.52519416809082 +SO,2001-01-23,17.6015567779541 +SO,2001-01-24,17.868825912475586 +SO,2001-01-25,18.059730529785156 +SO,2001-01-26,17.75428009033203 +SO,2001-01-29,17.966569900512695 +SO,2001-01-30,17.997114181518555 +SO,2001-01-31,17.826061248779297 +SO,2001-02-01,17.392322540283203 +SO,2001-02-02,17.551156997680664 +SO,2001-02-05,17.746644973754883 +SO,2001-02-06,17.868825912475586 +SO,2001-02-07,17.991004943847656 +SO,2001-02-08,18.3636531829834 +SO,2001-02-09,18.443071365356445 +SO,2001-02-12,18.669103622436523 +SO,2001-02-13,18.601905822753906 +SO,2001-02-14,18.461397171020508 +SO,2001-02-15,18.082639694213867 +SO,2001-02-16,18.528596878051758 +SO,2001-02-20,18.852373123168945 +SO,2001-02-21,18.662994384765625 +SO,2001-02-22,18.68132209777832 +SO,2001-02-23,18.43085289001465 +SO,2001-02-26,18.601905822753906 +SO,2001-02-27,18.834047317504883 +SO,2001-02-28,18.9073543548584 +SO,2001-03-01,18.925682067871094 +SO,2001-03-02,19.121170043945312 +SO,2001-03-05,19.188369750976562 +SO,2001-03-06,19.090625762939453 +SO,2001-03-07,18.913463592529297 +SO,2001-03-08,19.03564453125 +SO,2001-03-09,18.9073543548584 +SO,2001-03-12,18.815719604492188 +SO,2001-03-13,18.491943359375 +SO,2001-03-14,18.131511688232422 +SO,2001-03-15,19.389965057373047 +SO,2001-03-16,19.408292770385742 +SO,2001-03-19,19.713743209838867 +SO,2001-03-20,19.86035919189453 +SO,2001-03-21,19.945884704589844 +SO,2001-03-22,19.548799514770508 +SO,2001-03-23,19.389965057373047 +SO,2001-03-26,20.306316375732422 +SO,2001-03-27,20.59343910217285 +SO,2001-03-28,20.935543060302734 +SO,2001-03-29,21.10659408569336 +SO,2001-03-30,21.436481475830078 +SO,2001-04-02,21.55866050720215 +SO,2001-04-03,22.100000381469727 +SO,2001-04-04,21.899999618530273 +SO,2001-04-05,22.059999465942383 +SO,2001-04-06,21.469999313354492 +SO,2001-04-09,21.989999771118164 +SO,2001-04-10,22.280000686645508 +SO,2001-04-11,22.389999389648438 +SO,2001-04-12,22.170000076293945 +SO,2001-04-16,22.600000381469727 +SO,2001-04-17,22.989999771118164 +SO,2001-04-18,22.799999237060547 +SO,2001-04-19,22.309999465942383 +SO,2001-04-20,22.360000610351562 +SO,2001-04-23,22.68000030517578 +SO,2001-04-24,23.170000076293945 +SO,2001-04-25,23.299999237060547 +SO,2001-04-26,23.329999923706055 +SO,2001-04-27,23.059999465942383 +SO,2001-04-30,23.389999389648438 +SO,2001-05-01,23.350000381469727 +SO,2001-05-02,23.079999923706055 +SO,2001-05-03,22.3700008392334 +SO,2001-05-04,22.459999084472656 +SO,2001-05-07,22.59000015258789 +SO,2001-05-08,22.450000762939453 +SO,2001-05-09,22.5 +SO,2001-05-10,22.760000228881836 +SO,2001-05-11,22.600000381469727 +SO,2001-05-14,22.68000030517578 +SO,2001-05-15,22.440000534057617 +SO,2001-05-16,22.5 +SO,2001-05-17,22.59000015258789 +SO,2001-05-18,22.5 +SO,2001-05-21,22.530000686645508 +SO,2001-05-22,22.709999084472656 +SO,2001-05-23,22.950000762939453 +SO,2001-05-24,23.079999923706055 +SO,2001-05-25,22.90999984741211 +SO,2001-05-29,22.799999237060547 +SO,2001-05-30,23.079999923706055 +SO,2001-05-31,23.540000915527344 +SO,2001-06-01,23.219999313354492 +SO,2001-06-04,23.68000030517578 +SO,2001-06-05,23.760000228881836 +SO,2001-06-06,23.290000915527344 +SO,2001-06-07,22.989999771118164 +SO,2001-06-08,22.989999771118164 +SO,2001-06-11,23.200000762939453 +SO,2001-06-12,23.25 +SO,2001-06-13,22.950000762939453 +SO,2001-06-14,22.469999313354492 +SO,2001-06-15,22.709999084472656 +SO,2001-06-18,22.770000457763672 +SO,2001-06-19,23.0 +SO,2001-06-20,23.399999618530273 +SO,2001-06-21,23.020000457763672 +SO,2001-06-22,23.149999618530273 +SO,2001-06-25,23.059999465942383 +SO,2001-06-26,23.350000381469727 +SO,2001-06-27,23.6200008392334 +SO,2001-06-28,23.489999771118164 +SO,2001-06-29,23.25 +SO,2001-07-02,23.309999465942383 +SO,2001-07-03,23.329999923706055 +SO,2001-07-05,23.299999237060547 +SO,2001-07-06,23.170000076293945 +SO,2001-07-09,23.3799991607666 +SO,2001-07-10,23.56999969482422 +SO,2001-07-11,23.399999618530273 +SO,2001-07-12,23.25 +SO,2001-07-13,23.34000015258789 +SO,2001-07-16,23.6200008392334 +SO,2001-07-17,23.579999923706055 +SO,2001-07-18,23.56999969482422 +SO,2001-07-19,23.399999618530273 +SO,2001-07-20,23.049999237060547 +SO,2001-07-23,22.829999923706055 +SO,2001-07-24,22.59000015258789 +SO,2001-07-25,22.450000762939453 +SO,2001-07-26,22.969999313354492 +SO,2001-07-27,22.979999542236328 +SO,2001-07-30,23.489999771118164 +SO,2001-07-31,23.5 +SO,2001-08-01,23.610000610351562 +SO,2001-08-02,23.600000381469727 +SO,2001-08-03,24.200000762939453 +SO,2001-08-06,23.399999618530273 +SO,2001-08-07,23.59000015258789 +SO,2001-08-08,23.170000076293945 +SO,2001-08-09,23.440000534057617 +SO,2001-08-10,23.149999618530273 +SO,2001-08-13,22.969999313354492 +SO,2001-08-14,23.09000015258789 +SO,2001-08-15,22.959999084472656 +SO,2001-08-16,23.149999618530273 +SO,2001-08-17,22.8700008392334 +SO,2001-08-20,23.0 +SO,2001-08-21,22.969999313354492 +SO,2001-08-22,23.290000915527344 +SO,2001-08-23,23.15999984741211 +SO,2001-08-24,23.15999984741211 +SO,2001-08-27,23.360000610351562 +SO,2001-08-28,23.3799991607666 +SO,2001-08-29,23.299999237060547 +SO,2001-08-30,23.0 +SO,2001-08-31,23.170000076293945 +SO,2001-09-04,23.3700008392334 +SO,2001-09-05,23.3799991607666 +SO,2001-09-06,23.600000381469727 +SO,2001-09-07,23.860000610351562 +SO,2001-09-10,23.729999542236328 +SO,2001-09-17,23.950000762939453 +SO,2001-09-18,24.239999771118164 +SO,2001-09-19,24.739999771118164 +SO,2001-09-20,25.649999618530273 +SO,2001-09-21,25.549999237060547 +SO,2001-09-24,25.049999237060547 +SO,2001-09-25,24.5 +SO,2001-09-26,24.270000457763672 +SO,2001-09-27,23.799999237060547 +SO,2001-09-28,23.979999542236328 +SO,2001-10-01,24.799999237060547 +SO,2001-10-02,25.040000915527344 +SO,2001-10-03,25.549999237060547 +SO,2001-10-04,25.56999969482422 +SO,2001-10-05,25.8700008392334 +SO,2001-10-08,25.709999084472656 +SO,2001-10-09,25.06999969482422 +SO,2001-10-10,24.979999542236328 +SO,2001-10-11,24.399999618530273 +SO,2001-10-12,24.549999237060547 +SO,2001-10-15,24.979999542236328 +SO,2001-10-16,25.450000762939453 +SO,2001-10-17,25.360000610351562 +SO,2001-10-18,24.760000228881836 +SO,2001-10-19,25.15999984741211 +SO,2001-10-22,24.829999923706055 +SO,2001-10-23,24.649999618530273 +SO,2001-10-24,24.200000762939453 +SO,2001-10-25,24.270000457763672 +SO,2001-10-26,24.190000534057617 +SO,2001-10-29,24.31999969482422 +SO,2001-10-30,24.049999237060547 +SO,2001-10-31,23.899999618530273 +SO,2001-11-01,24.0 +SO,2001-11-02,23.5 +SO,2001-11-05,24.200000762939453 +SO,2001-11-06,24.280000686645508 +SO,2001-11-07,24.0 +SO,2001-11-08,24.110000610351562 +SO,2001-11-09,24.18000030517578 +SO,2001-11-12,24.030000686645508 +SO,2001-11-13,24.0 +SO,2001-11-14,23.649999618530273 +SO,2001-11-15,23.43000030517578 +SO,2001-11-16,23.600000381469727 +SO,2001-11-19,23.200000762939453 +SO,2001-11-20,23.6299991607666 +SO,2001-11-21,23.270000457763672 +SO,2001-11-23,23.5 +SO,2001-11-26,23.5 +SO,2001-11-27,23.309999465942383 +SO,2001-11-28,23.0 +SO,2001-11-29,22.75 +SO,2001-11-30,22.75 +SO,2001-12-03,22.809999465942383 +SO,2001-12-04,22.959999084472656 +SO,2001-12-05,22.940000534057617 +SO,2001-12-06,22.6200008392334 +SO,2001-12-07,22.790000915527344 +SO,2001-12-10,22.700000762939453 +SO,2001-12-11,22.350000381469727 +SO,2001-12-12,22.920000076293945 +SO,2001-12-13,23.360000610351562 +SO,2001-12-14,23.270000457763672 +SO,2001-12-17,23.299999237060547 +SO,2001-12-18,23.780000686645508 +SO,2001-12-19,24.65999984741211 +SO,2001-12-20,24.450000762939453 +SO,2001-12-21,24.520000457763672 +SO,2001-12-24,24.959999084472656 +SO,2001-12-26,25.350000381469727 +SO,2001-12-27,25.399999618530273 +SO,2001-12-28,25.399999618530273 +SO,2001-12-31,25.350000381469727 +SO,2002-01-02,25.5 +SO,2002-01-03,25.139999389648438 +SO,2002-01-04,24.809999465942383 +SO,2002-01-07,24.780000686645508 +SO,2002-01-08,24.690000534057617 +SO,2002-01-09,24.520000457763672 +SO,2002-01-10,24.68000030517578 +SO,2002-01-11,24.739999771118164 +SO,2002-01-14,25.100000381469727 +SO,2002-01-15,25.25 +SO,2002-01-16,25.209999084472656 +SO,2002-01-17,25.079999923706055 +SO,2002-01-18,25.280000686645508 +SO,2002-01-22,25.0 +SO,2002-01-23,24.770000457763672 +SO,2002-01-24,25.09000015258789 +SO,2002-01-25,24.8799991607666 +SO,2002-01-28,24.84000015258789 +SO,2002-01-29,24.549999237060547 +SO,2002-01-30,24.489999771118164 +SO,2002-01-31,24.649999618530273 +SO,2002-02-01,24.649999618530273 +SO,2002-02-04,24.6200008392334 +SO,2002-02-05,24.549999237060547 +SO,2002-02-06,24.5 +SO,2002-02-07,24.850000381469727 +SO,2002-02-08,24.989999771118164 +SO,2002-02-11,24.989999771118164 +SO,2002-02-12,24.90999984741211 +SO,2002-02-13,25.239999771118164 +SO,2002-02-14,25.290000915527344 +SO,2002-02-15,25.020000457763672 +SO,2002-02-19,24.809999465942383 +SO,2002-02-20,25.040000915527344 +SO,2002-02-21,24.760000228881836 +SO,2002-02-22,25.1299991607666 +SO,2002-02-25,25.399999618530273 +SO,2002-02-26,25.299999237060547 +SO,2002-02-27,25.530000686645508 +SO,2002-02-28,25.399999618530273 +SO,2002-03-01,25.649999618530273 +SO,2002-03-04,25.809999465942383 +SO,2002-03-05,26.059999465942383 +SO,2002-03-06,26.170000076293945 +SO,2002-03-07,26.18000030517578 +SO,2002-03-08,26.040000915527344 +SO,2002-03-11,25.989999771118164 +SO,2002-03-12,25.889999389648438 +SO,2002-03-13,25.770000457763672 +SO,2002-03-14,25.90999984741211 +SO,2002-03-15,26.31999969482422 +SO,2002-03-18,26.270000457763672 +SO,2002-03-19,26.43000030517578 +SO,2002-03-20,26.290000915527344 +SO,2002-03-21,26.75 +SO,2002-03-22,26.780000686645508 +SO,2002-03-25,26.520000457763672 +SO,2002-03-26,26.649999618530273 +SO,2002-03-27,26.65999984741211 +SO,2002-03-28,26.489999771118164 +SO,2002-04-01,26.5 +SO,2002-04-02,26.780000686645508 +SO,2002-04-03,26.75 +SO,2002-04-04,26.969999313354492 +SO,2002-04-05,26.690000534057617 +SO,2002-04-08,26.829999923706055 +SO,2002-04-09,26.709999084472656 +SO,2002-04-10,26.799999237060547 +SO,2002-04-11,26.450000762939453 +SO,2002-04-12,26.739999771118164 +SO,2002-04-15,26.270000457763672 +SO,2002-04-16,26.690000534057617 +SO,2002-04-17,26.979999542236328 +SO,2002-04-18,27.75 +SO,2002-04-19,28.290000915527344 +SO,2002-04-22,28.100000381469727 +SO,2002-04-23,28.290000915527344 +SO,2002-04-24,27.989999771118164 +SO,2002-04-25,27.770000457763672 +SO,2002-04-26,27.649999618530273 +SO,2002-04-29,27.940000534057617 +SO,2002-04-30,28.350000381469727 +SO,2002-05-01,28.15999984741211 +SO,2002-05-02,28.06999969482422 +SO,2002-05-03,28.170000076293945 +SO,2002-05-06,28.3799991607666 +SO,2002-05-07,28.270000457763672 +SO,2002-05-08,28.389999389648438 +SO,2002-05-09,28.170000076293945 +SO,2002-05-10,27.889999389648438 +SO,2002-05-13,28.1200008392334 +SO,2002-05-14,28.1200008392334 +SO,2002-05-15,27.68000030517578 +SO,2002-05-16,27.020000457763672 +SO,2002-05-17,26.440000534057617 +SO,2002-05-20,26.850000381469727 +SO,2002-05-21,27.030000686645508 +SO,2002-05-22,27.920000076293945 +SO,2002-05-23,28.079999923706055 +SO,2002-05-24,27.809999465942383 +SO,2002-05-28,27.670000076293945 +SO,2002-05-29,27.280000686645508 +SO,2002-05-30,27.299999237060547 +SO,2002-05-31,27.0 +SO,2002-06-03,26.649999618530273 +SO,2002-06-04,26.700000762939453 +SO,2002-06-05,26.489999771118164 +SO,2002-06-06,25.75 +SO,2002-06-07,25.649999618530273 +SO,2002-06-10,26.059999465942383 +SO,2002-06-11,26.190000534057617 +SO,2002-06-12,26.31999969482422 +SO,2002-06-13,26.719999313354492 +SO,2002-06-14,26.389999389648438 +SO,2002-06-17,26.709999084472656 +SO,2002-06-18,27.110000610351562 +SO,2002-06-19,26.969999313354492 +SO,2002-06-20,26.969999313354492 +SO,2002-06-21,27.239999771118164 +SO,2002-06-24,26.75 +SO,2002-06-25,26.549999237060547 +SO,2002-06-26,26.280000686645508 +SO,2002-06-27,26.899999618530273 +SO,2002-06-28,27.399999618530273 +SO,2002-07-01,27.049999237060547 +SO,2002-07-02,27.190000534057617 +SO,2002-07-03,26.899999618530273 +SO,2002-07-05,27.100000381469727 +SO,2002-07-08,26.670000076293945 +SO,2002-07-09,26.329999923706055 +SO,2002-07-10,25.5 +SO,2002-07-11,26.020000457763672 +SO,2002-07-12,25.290000915527344 +SO,2002-07-15,26.200000762939453 +SO,2002-07-16,25.139999389648438 +SO,2002-07-17,25.440000534057617 +SO,2002-07-18,24.989999771118164 +SO,2002-07-19,23.889999389648438 +SO,2002-07-22,24.479999542236328 +SO,2002-07-23,23.969999313354492 +SO,2002-07-24,26.170000076293945 +SO,2002-07-25,26.920000076293945 +SO,2002-07-26,26.639999389648438 +SO,2002-07-29,26.6299991607666 +SO,2002-07-30,28.260000228881836 +SO,2002-07-31,28.780000686645508 +SO,2002-08-01,27.549999237060547 +SO,2002-08-02,27.639999389648438 +SO,2002-08-05,28.010000228881836 +SO,2002-08-06,28.860000610351562 +SO,2002-08-07,28.600000381469727 +SO,2002-08-08,28.790000915527344 +SO,2002-08-09,28.440000534057617 +SO,2002-08-12,28.139999389648438 +SO,2002-08-13,27.780000686645508 +SO,2002-08-14,28.989999771118164 +SO,2002-08-15,28.31999969482422 +SO,2002-08-16,28.0 +SO,2002-08-19,28.059999465942383 +SO,2002-08-20,28.0 +SO,2002-08-21,28.56999969482422 +SO,2002-08-22,29.020000457763672 +SO,2002-08-23,28.3799991607666 +SO,2002-08-26,28.729999542236328 +SO,2002-08-27,28.459999084472656 +SO,2002-08-28,28.6200008392334 +SO,2002-08-29,28.399999618530273 +SO,2002-08-30,28.959999084472656 +SO,2002-09-03,28.270000457763672 +SO,2002-09-04,28.200000762939453 +SO,2002-09-05,28.399999618530273 +SO,2002-09-06,28.559999465942383 +SO,2002-09-09,28.649999618530273 +SO,2002-09-10,27.860000610351562 +SO,2002-09-11,27.600000381469727 +SO,2002-09-12,26.850000381469727 +SO,2002-09-13,27.149999618530273 +SO,2002-09-16,27.290000915527344 +SO,2002-09-17,26.799999237060547 +SO,2002-09-18,28.25 +SO,2002-09-19,27.719999313354492 +SO,2002-09-20,28.280000686645508 +SO,2002-09-23,27.729999542236328 +SO,2002-09-24,27.81999969482422 +SO,2002-09-25,28.510000228881836 +SO,2002-09-26,28.90999984741211 +SO,2002-09-27,28.59000015258789 +SO,2002-09-30,28.780000686645508 +SO,2002-10-01,29.18000030517578 +SO,2002-10-02,28.84000015258789 +SO,2002-10-03,29.020000457763672 +SO,2002-10-04,28.68000030517578 +SO,2002-10-07,29.360000610351562 +SO,2002-10-08,29.059999465942383 +SO,2002-10-09,27.010000228881836 +SO,2002-10-10,28.889999389648438 +SO,2002-10-11,28.860000610351562 +SO,2002-10-14,28.940000534057617 +SO,2002-10-15,29.0 +SO,2002-10-16,28.110000610351562 +SO,2002-10-17,28.940000534057617 +SO,2002-10-18,28.860000610351562 +SO,2002-10-21,30.190000534057617 +SO,2002-10-22,29.209999084472656 +SO,2002-10-23,29.549999237060547 +SO,2002-10-24,29.510000228881836 +SO,2002-10-25,30.420000076293945 +SO,2002-10-28,30.850000381469727 +SO,2002-10-29,30.270000457763672 +SO,2002-10-30,30.549999237060547 +SO,2002-10-31,29.700000762939453 +SO,2002-11-01,29.479999542236328 +SO,2002-11-04,29.649999618530273 +SO,2002-11-05,29.3799991607666 +SO,2002-11-06,29.5 +SO,2002-11-07,28.479999542236328 +SO,2002-11-08,27.3799991607666 +SO,2002-11-11,27.5 +SO,2002-11-12,25.170000076293945 +SO,2002-11-13,25.479999542236328 +SO,2002-11-14,25.68000030517578 +SO,2002-11-15,26.459999084472656 +SO,2002-11-18,26.229999542236328 +SO,2002-11-19,26.059999465942383 +SO,2002-11-20,25.950000762939453 +SO,2002-11-21,25.809999465942383 +SO,2002-11-22,26.540000915527344 +SO,2002-11-25,26.860000610351562 +SO,2002-11-26,26.299999237060547 +SO,2002-11-27,26.139999389648438 +SO,2002-11-29,26.15999984741211 +SO,2002-12-02,25.5 +SO,2002-12-03,26.360000610351562 +SO,2002-12-04,26.3799991607666 +SO,2002-12-05,26.360000610351562 +SO,2002-12-06,26.520000457763672 +SO,2002-12-09,27.280000686645508 +SO,2002-12-10,27.56999969482422 +SO,2002-12-11,27.65999984741211 +SO,2002-12-12,27.850000381469727 +SO,2002-12-13,27.850000381469727 +SO,2002-12-16,27.850000381469727 +SO,2002-12-17,28.049999237060547 +SO,2002-12-18,28.229999542236328 +SO,2002-12-19,28.649999618530273 +SO,2002-12-20,28.850000381469727 +SO,2002-12-23,28.510000228881836 +SO,2002-12-24,28.799999237060547 +SO,2002-12-26,28.959999084472656 +SO,2002-12-27,28.459999084472656 +SO,2002-12-30,28.520000457763672 +SO,2002-12-31,28.389999389648438 +SO,2003-01-02,28.979999542236328 +SO,2003-01-03,29.110000610351562 +SO,2003-01-06,30.809999465942383 +SO,2003-01-07,29.719999313354492 +SO,2003-01-08,29.56999969482422 +SO,2003-01-09,29.56999969482422 +SO,2003-01-10,29.520000457763672 +SO,2003-01-13,29.149999618530273 +SO,2003-01-14,29.09000015258789 +SO,2003-01-15,29.100000381469727 +SO,2003-01-16,28.760000228881836 +SO,2003-01-17,28.489999771118164 +SO,2003-01-21,28.389999389648438 +SO,2003-01-22,28.639999389648438 +SO,2003-01-23,28.93000030517578 +SO,2003-01-24,28.229999542236328 +SO,2003-01-27,27.809999465942383 +SO,2003-01-28,28.719999313354492 +SO,2003-01-29,29.0 +SO,2003-01-30,28.030000686645508 +SO,2003-01-31,28.170000076293945 +SO,2003-02-03,28.81999969482422 +SO,2003-02-04,28.450000762939453 +SO,2003-02-05,28.040000915527344 +SO,2003-02-06,28.5 +SO,2003-02-07,28.360000610351562 +SO,2003-02-10,29.0 +SO,2003-02-11,28.68000030517578 +SO,2003-02-12,27.709999084472656 +SO,2003-02-13,27.780000686645508 +SO,2003-02-14,28.25 +SO,2003-02-18,28.34000015258789 +SO,2003-02-19,28.280000686645508 +SO,2003-02-20,28.18000030517578 +SO,2003-02-21,28.270000457763672 +SO,2003-02-24,28.149999618530273 +SO,2003-02-25,28.3799991607666 +SO,2003-02-26,28.18000030517578 +SO,2003-02-27,28.25 +SO,2003-02-28,28.209999084472656 +SO,2003-03-03,28.399999618530273 +SO,2003-03-04,28.209999084472656 +SO,2003-03-05,28.579999923706055 +SO,2003-03-06,28.559999465942383 +SO,2003-03-07,28.43000030517578 +SO,2003-03-10,28.010000228881836 +SO,2003-03-11,28.1200008392334 +SO,2003-03-12,28.31999969482422 +SO,2003-03-13,28.420000076293945 +SO,2003-03-14,28.360000610351562 +SO,2003-03-17,28.850000381469727 +SO,2003-03-18,28.969999313354492 +SO,2003-03-19,28.799999237060547 +SO,2003-03-20,28.860000610351562 +SO,2003-03-21,29.239999771118164 +SO,2003-03-24,28.920000076293945 +SO,2003-03-25,29.200000762939453 +SO,2003-03-26,28.59000015258789 +SO,2003-03-27,28.479999542236328 +SO,2003-03-28,28.6200008392334 +SO,2003-03-31,28.440000534057617 +SO,2003-04-01,28.549999237060547 +SO,2003-04-02,28.440000534057617 +SO,2003-04-03,28.190000534057617 +SO,2003-04-04,28.420000076293945 +SO,2003-04-07,28.25 +SO,2003-04-08,28.18000030517578 +SO,2003-04-09,28.0 +SO,2003-04-10,28.059999465942383 +SO,2003-04-11,27.940000534057617 +SO,2003-04-14,28.489999771118164 +SO,2003-04-15,28.75 +SO,2003-04-16,28.559999465942383 +SO,2003-04-17,28.739999771118164 +SO,2003-04-21,28.510000228881836 +SO,2003-04-22,28.809999465942383 +SO,2003-04-23,28.639999389648438 +SO,2003-04-24,28.790000915527344 +SO,2003-04-25,28.829999923706055 +SO,2003-04-28,29.100000381469727 +SO,2003-04-29,28.81999969482422 +SO,2003-04-30,29.09000015258789 +SO,2003-05-01,28.510000228881836 +SO,2003-05-02,28.6299991607666 +SO,2003-05-05,28.780000686645508 +SO,2003-05-06,28.56999969482422 +SO,2003-05-07,28.65999984741211 +SO,2003-05-08,28.700000762939453 +SO,2003-05-09,29.059999465942383 +SO,2003-05-12,29.209999084472656 +SO,2003-05-13,29.079999923706055 +SO,2003-05-14,28.989999771118164 +SO,2003-05-15,29.049999237060547 +SO,2003-05-16,29.6299991607666 +SO,2003-05-19,29.360000610351562 +SO,2003-05-20,29.739999771118164 +SO,2003-05-21,29.450000762939453 +SO,2003-05-22,29.75 +SO,2003-05-23,31.25 +SO,2003-05-27,31.479999542236328 +SO,2003-05-28,31.56999969482422 +SO,2003-05-29,30.829999923706055 +SO,2003-05-30,31.479999542236328 +SO,2003-06-02,31.399999618530273 +SO,2003-06-03,31.56999969482422 +SO,2003-06-04,31.809999465942383 +SO,2003-06-05,30.959999084472656 +SO,2003-06-06,30.799999237060547 +SO,2003-06-09,30.809999465942383 +SO,2003-06-10,30.59000015258789 +SO,2003-06-11,31.110000610351562 +SO,2003-06-12,31.43000030517578 +SO,2003-06-13,31.040000915527344 +SO,2003-06-16,31.489999771118164 +SO,2003-06-17,31.450000762939453 +SO,2003-06-18,31.530000686645508 +SO,2003-06-19,31.59000015258789 +SO,2003-06-20,31.6200008392334 +SO,2003-06-23,31.5 +SO,2003-06-24,31.329999923706055 +SO,2003-06-25,30.989999771118164 +SO,2003-06-26,31.510000228881836 +SO,2003-06-27,31.229999542236328 +SO,2003-06-30,31.15999984741211 +SO,2003-07-01,30.530000686645508 +SO,2003-07-02,30.31999969482422 +SO,2003-07-03,30.110000610351562 +SO,2003-07-07,30.309999465942383 +SO,2003-07-08,30.18000030517578 +SO,2003-07-09,29.68000030517578 +SO,2003-07-10,28.799999237060547 +SO,2003-07-11,29.299999237060547 +SO,2003-07-14,28.90999984741211 +SO,2003-07-15,28.459999084472656 +SO,2003-07-16,27.969999313354492 +SO,2003-07-17,28.260000228881836 +SO,2003-07-18,29.06999969482422 +SO,2003-07-21,28.309999465942383 +SO,2003-07-22,28.950000762939453 +SO,2003-07-23,29.0 +SO,2003-07-24,29.020000457763672 +SO,2003-07-25,28.950000762939453 +SO,2003-07-28,28.6299991607666 +SO,2003-07-29,28.489999771118164 +SO,2003-07-30,28.700000762939453 +SO,2003-07-31,28.440000534057617 +SO,2003-08-01,28.1299991607666 +SO,2003-08-04,28.229999542236328 +SO,2003-08-05,27.760000228881836 +SO,2003-08-06,28.219999313354492 +SO,2003-08-07,28.299999237060547 +SO,2003-08-08,28.309999465942383 +SO,2003-08-11,28.1200008392334 +SO,2003-08-12,28.399999618530273 +SO,2003-08-13,28.209999084472656 +SO,2003-08-14,28.239999771118164 +SO,2003-08-15,28.1299991607666 +SO,2003-08-18,28.030000686645508 +SO,2003-08-19,27.989999771118164 +SO,2003-08-20,28.0 +SO,2003-08-21,28.0 +SO,2003-08-22,27.8799991607666 +SO,2003-08-25,28.139999389648438 +SO,2003-08-26,28.139999389648438 +SO,2003-08-27,28.5 +SO,2003-08-28,28.450000762939453 +SO,2003-08-29,28.3799991607666 +SO,2003-09-02,28.739999771118164 +SO,2003-09-03,28.8799991607666 +SO,2003-09-04,28.920000076293945 +SO,2003-09-05,28.969999313354492 +SO,2003-09-08,29.450000762939453 +SO,2003-09-09,29.209999084472656 +SO,2003-09-10,29.290000915527344 +SO,2003-09-11,29.030000686645508 +SO,2003-09-12,29.139999389648438 +SO,2003-09-15,28.920000076293945 +SO,2003-09-16,29.149999618530273 +SO,2003-09-17,28.8700008392334 +SO,2003-09-18,29.290000915527344 +SO,2003-09-19,29.260000228881836 +SO,2003-09-22,28.81999969482422 +SO,2003-09-23,29.06999969482422 +SO,2003-09-24,28.709999084472656 +SO,2003-09-25,28.950000762939453 +SO,2003-09-26,29.399999618530273 +SO,2003-09-29,29.760000228881836 +SO,2003-09-30,29.350000381469727 +SO,2003-10-01,29.600000381469727 +SO,2003-10-02,29.670000076293945 +SO,2003-10-03,29.510000228881836 +SO,2003-10-06,29.440000534057617 +SO,2003-10-07,29.40999984741211 +SO,2003-10-08,29.309999465942383 +SO,2003-10-09,29.600000381469727 +SO,2003-10-10,29.600000381469727 +SO,2003-10-13,29.40999984741211 +SO,2003-10-14,29.600000381469727 +SO,2003-10-15,29.229999542236328 +SO,2003-10-16,29.420000076293945 +SO,2003-10-17,29.350000381469727 +SO,2003-10-20,29.6200008392334 +SO,2003-10-21,30.15999984741211 +SO,2003-10-22,30.1200008392334 +SO,2003-10-23,30.299999237060547 +SO,2003-10-24,30.31999969482422 +SO,2003-10-27,30.309999465942383 +SO,2003-10-28,30.399999618530273 +SO,2003-10-29,30.329999923706055 +SO,2003-10-30,30.040000915527344 +SO,2003-10-31,29.799999237060547 +SO,2003-11-03,30.020000457763672 +SO,2003-11-04,29.809999465942383 +SO,2003-11-05,29.719999313354492 +SO,2003-11-06,29.559999465942383 +SO,2003-11-07,29.3799991607666 +SO,2003-11-10,29.479999542236328 +SO,2003-11-11,29.25 +SO,2003-11-12,29.25 +SO,2003-11-13,29.309999465942383 +SO,2003-11-14,29.309999465942383 +SO,2003-11-17,29.15999984741211 +SO,2003-11-18,28.690000534057617 +SO,2003-11-19,29.09000015258789 +SO,2003-11-20,28.760000228881836 +SO,2003-11-21,28.649999618530273 +SO,2003-11-24,28.84000015258789 +SO,2003-11-25,29.010000228881836 +SO,2003-11-26,29.31999969482422 +SO,2003-11-28,29.270000457763672 +SO,2003-12-01,29.479999542236328 +SO,2003-12-02,29.559999465942383 +SO,2003-12-03,29.700000762939453 +SO,2003-12-04,29.68000030517578 +SO,2003-12-05,29.770000457763672 +SO,2003-12-08,29.65999984741211 +SO,2003-12-09,29.469999313354492 +SO,2003-12-10,29.3700008392334 +SO,2003-12-11,29.479999542236328 +SO,2003-12-12,29.649999618530273 +SO,2003-12-15,29.600000381469727 +SO,2003-12-16,29.549999237060547 +SO,2003-12-17,29.739999771118164 +SO,2003-12-18,29.799999237060547 +SO,2003-12-19,29.920000076293945 +SO,2003-12-22,30.15999984741211 +SO,2003-12-23,30.219999313354492 +SO,2003-12-24,30.059999465942383 +SO,2003-12-26,29.989999771118164 +SO,2003-12-29,30.100000381469727 +SO,2003-12-30,30.270000457763672 +SO,2003-12-31,30.25 +SO,2004-01-02,30.059999465942383 +SO,2004-01-05,30.059999465942383 +SO,2004-01-06,30.079999923706055 +SO,2004-01-07,30.0 +SO,2004-01-08,30.0 +SO,2004-01-09,29.850000381469727 +SO,2004-01-12,29.829999923706055 +SO,2004-01-13,29.739999771118164 +SO,2004-01-14,29.75 +SO,2004-01-15,29.649999618530273 +SO,2004-01-16,29.43000030517578 +SO,2004-01-20,29.670000076293945 +SO,2004-01-21,30.06999969482422 +SO,2004-01-22,30.079999923706055 +SO,2004-01-23,30.239999771118164 +SO,2004-01-26,30.1200008392334 +SO,2004-01-27,30.200000762939453 +SO,2004-01-28,30.34000015258789 +SO,2004-01-29,30.020000457763672 +SO,2004-01-30,29.799999237060547 +SO,2004-02-02,29.6299991607666 +SO,2004-02-03,29.5 +SO,2004-02-04,29.31999969482422 +SO,2004-02-05,29.100000381469727 +SO,2004-02-06,29.239999771118164 +SO,2004-02-09,29.209999084472656 +SO,2004-02-10,29.440000534057617 +SO,2004-02-11,29.420000076293945 +SO,2004-02-12,29.579999923706055 +SO,2004-02-13,29.5 +SO,2004-02-17,29.59000015258789 +SO,2004-02-18,29.90999984741211 +SO,2004-02-19,30.010000228881836 +SO,2004-02-20,29.829999923706055 +SO,2004-02-23,29.700000762939453 +SO,2004-02-24,29.649999618530273 +SO,2004-02-25,29.790000915527344 +SO,2004-02-26,30.049999237060547 +SO,2004-02-27,30.31999969482422 +SO,2004-03-01,30.420000076293945 +SO,2004-03-02,30.309999465942383 +SO,2004-03-03,30.31999969482422 +SO,2004-03-04,30.40999984741211 +SO,2004-03-05,30.6299991607666 +SO,2004-03-08,30.549999237060547 +SO,2004-03-09,30.649999618530273 +SO,2004-03-10,30.31999969482422 +SO,2004-03-11,30.110000610351562 +SO,2004-03-12,30.149999618530273 +SO,2004-03-15,30.360000610351562 +SO,2004-03-16,30.440000534057617 +SO,2004-03-17,30.8700008392334 +SO,2004-03-18,30.459999084472656 +SO,2004-03-19,30.15999984741211 +SO,2004-03-22,29.8700008392334 +SO,2004-03-23,29.940000534057617 +SO,2004-03-24,29.950000762939453 +SO,2004-03-25,30.149999618530273 +SO,2004-03-26,30.389999389648438 +SO,2004-03-29,30.479999542236328 +SO,2004-03-30,30.559999465942383 +SO,2004-03-31,30.5 +SO,2004-04-01,30.59000015258789 +SO,2004-04-02,30.360000610351562 +SO,2004-04-05,30.270000457763672 +SO,2004-04-06,30.25 +SO,2004-04-07,30.09000015258789 +SO,2004-04-08,29.770000457763672 +SO,2004-04-12,29.399999618530273 +SO,2004-04-13,29.209999084472656 +SO,2004-04-14,29.110000610351562 +SO,2004-04-15,29.299999237060547 +SO,2004-04-16,29.549999237060547 +SO,2004-04-19,29.25 +SO,2004-04-20,29.0 +SO,2004-04-21,29.049999237060547 +SO,2004-04-22,29.200000762939453 +SO,2004-04-23,29.229999542236328 +SO,2004-04-26,29.489999771118164 +SO,2004-04-27,29.329999923706055 +SO,2004-04-28,29.100000381469727 +SO,2004-04-29,28.690000534057617 +SO,2004-04-30,28.760000228881836 +SO,2004-05-03,28.8700008392334 +SO,2004-05-04,28.940000534057617 +SO,2004-05-05,28.739999771118164 +SO,2004-05-06,28.93000030517578 +SO,2004-05-07,28.1200008392334 +SO,2004-05-10,28.010000228881836 +SO,2004-05-11,27.989999771118164 +SO,2004-05-12,27.860000610351562 +SO,2004-05-13,27.940000534057617 +SO,2004-05-14,28.25 +SO,2004-05-17,27.989999771118164 +SO,2004-05-18,28.260000228881836 +SO,2004-05-19,28.1299991607666 +SO,2004-05-20,28.149999618530273 +SO,2004-05-21,28.100000381469727 +SO,2004-05-24,28.290000915527344 +SO,2004-05-25,28.899999618530273 +SO,2004-05-26,28.770000457763672 +SO,2004-05-27,29.049999237060547 +SO,2004-05-28,28.920000076293945 +SO,2004-06-01,28.959999084472656 +SO,2004-06-02,29.200000762939453 +SO,2004-06-03,29.020000457763672 +SO,2004-06-04,29.139999389648438 +SO,2004-06-07,29.290000915527344 +SO,2004-06-08,29.059999465942383 +SO,2004-06-09,28.700000762939453 +SO,2004-06-10,28.8799991607666 +SO,2004-06-14,28.690000534057617 +SO,2004-06-15,28.920000076293945 +SO,2004-06-16,28.850000381469727 +SO,2004-06-17,28.8799991607666 +SO,2004-06-18,28.959999084472656 +SO,2004-06-21,29.139999389648438 +SO,2004-06-22,29.1200008392334 +SO,2004-06-23,29.209999084472656 +SO,2004-06-24,29.149999618530273 +SO,2004-06-25,29.049999237060547 +SO,2004-06-28,29.18000030517578 +SO,2004-06-29,28.920000076293945 +SO,2004-06-30,29.149999618530273 +SO,2004-07-01,28.860000610351562 +SO,2004-07-02,29.030000686645508 +SO,2004-07-06,28.93000030517578 +SO,2004-07-07,28.940000534057617 +SO,2004-07-08,28.969999313354492 +SO,2004-07-09,28.950000762939453 +SO,2004-07-12,28.969999313354492 +SO,2004-07-13,28.899999618530273 +SO,2004-07-14,29.209999084472656 +SO,2004-07-15,29.34000015258789 +SO,2004-07-16,29.5 +SO,2004-07-19,29.770000457763672 +SO,2004-07-20,29.889999389648438 +SO,2004-07-21,29.639999389648438 +SO,2004-07-22,29.399999618530273 +SO,2004-07-23,29.3799991607666 +SO,2004-07-26,29.389999389648438 +SO,2004-07-27,29.450000762939453 +SO,2004-07-28,29.5 +SO,2004-07-29,29.139999389648438 +SO,2004-07-30,29.280000686645508 +SO,2004-08-02,29.40999984741211 +SO,2004-08-03,29.40999984741211 +SO,2004-08-04,29.600000381469727 +SO,2004-08-05,29.350000381469727 +SO,2004-08-06,29.850000381469727 +SO,2004-08-09,29.739999771118164 +SO,2004-08-10,29.780000686645508 +SO,2004-08-11,29.860000610351562 +SO,2004-08-12,29.950000762939453 +SO,2004-08-13,29.829999923706055 +SO,2004-08-16,29.889999389648438 +SO,2004-08-17,29.75 +SO,2004-08-18,29.93000030517578 +SO,2004-08-19,29.760000228881836 +SO,2004-08-20,29.65999984741211 +SO,2004-08-23,29.709999084472656 +SO,2004-08-24,29.809999465942383 +SO,2004-08-25,29.940000534057617 +SO,2004-08-26,29.989999771118164 +SO,2004-08-27,30.010000228881836 +SO,2004-08-30,30.0 +SO,2004-08-31,30.350000381469727 +SO,2004-09-01,30.219999313354492 +SO,2004-09-02,30.440000534057617 +SO,2004-09-03,30.479999542236328 +SO,2004-09-07,30.649999618530273 +SO,2004-09-08,30.34000015258789 +SO,2004-09-09,30.299999237060547 +SO,2004-09-10,30.350000381469727 +SO,2004-09-13,30.200000762939453 +SO,2004-09-14,30.040000915527344 +SO,2004-09-15,30.040000915527344 +SO,2004-09-16,30.3700008392334 +SO,2004-09-17,30.43000030517578 +SO,2004-09-20,30.1299991607666 +SO,2004-09-21,30.40999984741211 +SO,2004-09-22,30.170000076293945 +SO,2004-09-23,29.8700008392334 +SO,2004-09-24,29.850000381469727 +SO,2004-09-27,29.979999542236328 +SO,2004-09-28,30.239999771118164 +SO,2004-09-29,29.93000030517578 +SO,2004-09-30,29.979999542236328 +SO,2004-10-01,30.239999771118164 +SO,2004-10-04,30.34000015258789 +SO,2004-10-05,30.239999771118164 +SO,2004-10-06,30.399999618530273 +SO,2004-10-07,30.18000030517578 +SO,2004-10-08,30.610000610351562 +SO,2004-10-11,30.530000686645508 +SO,2004-10-12,30.690000534057617 +SO,2004-10-13,30.25 +SO,2004-10-14,30.149999618530273 +SO,2004-10-15,30.290000915527344 +SO,2004-10-18,30.049999237060547 +SO,2004-10-19,29.950000762939453 +SO,2004-10-20,30.6200008392334 +SO,2004-10-21,31.579999923706055 +SO,2004-10-22,31.600000381469727 +SO,2004-10-25,31.690000534057617 +SO,2004-10-26,32.029998779296875 +SO,2004-10-27,31.940000534057617 +SO,2004-10-28,31.299999237060547 +SO,2004-10-29,31.59000015258789 +SO,2004-11-01,31.639999389648438 +SO,2004-11-02,31.149999618530273 +SO,2004-11-03,31.729999542236328 +SO,2004-11-04,32.630001068115234 +SO,2004-11-05,32.43000030517578 +SO,2004-11-08,32.70000076293945 +SO,2004-11-09,32.599998474121094 +SO,2004-11-10,32.599998474121094 +SO,2004-11-11,32.849998474121094 +SO,2004-11-12,33.15999984741211 +SO,2004-11-15,33.0099983215332 +SO,2004-11-16,33.040000915527344 +SO,2004-11-17,32.68000030517578 +SO,2004-11-18,32.83000183105469 +SO,2004-11-19,32.79999923706055 +SO,2004-11-22,33.209999084472656 +SO,2004-11-23,33.25 +SO,2004-11-24,33.619998931884766 +SO,2004-11-26,33.79999923706055 +SO,2004-11-29,33.43000030517578 +SO,2004-11-30,32.790000915527344 +SO,2004-12-01,32.790000915527344 +SO,2004-12-02,32.27000045776367 +SO,2004-12-03,32.61000061035156 +SO,2004-12-06,32.91999816894531 +SO,2004-12-07,32.720001220703125 +SO,2004-12-08,32.58000183105469 +SO,2004-12-09,32.68000030517578 +SO,2004-12-10,32.70000076293945 +SO,2004-12-13,33.099998474121094 +SO,2004-12-14,32.95000076293945 +SO,2004-12-15,32.90999984741211 +SO,2004-12-16,33.20000076293945 +SO,2004-12-17,33.0 +SO,2004-12-20,33.38999938964844 +SO,2004-12-21,33.650001525878906 +SO,2004-12-22,33.810001373291016 +SO,2004-12-23,33.77000045776367 +SO,2004-12-27,33.41999816894531 +SO,2004-12-28,33.63999938964844 +SO,2004-12-29,33.599998474121094 +SO,2004-12-30,33.91999816894531 +SO,2004-12-31,33.52000045776367 +SO,2005-01-03,33.060001373291016 +SO,2005-01-04,33.040000915527344 +SO,2005-01-05,32.84000015258789 +SO,2005-01-06,32.630001068115234 +SO,2005-01-07,32.779998779296875 +SO,2005-01-10,33.040000915527344 +SO,2005-01-11,33.0 +SO,2005-01-12,32.90999984741211 +SO,2005-01-13,32.810001373291016 +SO,2005-01-14,32.939998626708984 +SO,2005-01-18,33.20000076293945 +SO,2005-01-19,32.97999954223633 +SO,2005-01-20,32.900001525878906 +SO,2005-01-21,32.88999938964844 +SO,2005-01-24,33.33000183105469 +SO,2005-01-25,32.709999084472656 +SO,2005-01-26,33.189998626708984 +SO,2005-01-27,33.47999954223633 +SO,2005-01-28,33.5 +SO,2005-01-31,33.77000045776367 +SO,2005-02-01,34.08000183105469 +SO,2005-02-02,33.95000076293945 +SO,2005-02-03,33.4900016784668 +SO,2005-02-04,33.7599983215332 +SO,2005-02-07,33.689998626708984 +SO,2005-02-08,33.619998931884766 +SO,2005-02-09,33.380001068115234 +SO,2005-02-10,33.52000045776367 +SO,2005-02-11,33.18000030517578 +SO,2005-02-14,33.38999938964844 +SO,2005-02-15,33.310001373291016 +SO,2005-02-16,33.150001525878906 +SO,2005-02-17,32.970001220703125 +SO,2005-02-18,32.470001220703125 +SO,2005-02-22,31.600000381469727 +SO,2005-02-23,31.84000015258789 +SO,2005-02-24,31.8799991607666 +SO,2005-02-25,32.470001220703125 +SO,2005-02-28,32.119998931884766 +SO,2005-03-01,32.38999938964844 +SO,2005-03-02,32.38999938964844 +SO,2005-03-03,32.13999938964844 +SO,2005-03-04,32.599998474121094 +SO,2005-03-07,32.54999923706055 +SO,2005-03-08,32.439998626708984 +SO,2005-03-09,31.719999313354492 +SO,2005-03-10,32.09000015258789 +SO,2005-03-11,31.799999237060547 +SO,2005-03-14,32.41999816894531 +SO,2005-03-15,32.08000183105469 +SO,2005-03-16,31.770000457763672 +SO,2005-03-17,32.16999816894531 +SO,2005-03-18,32.09000015258789 +SO,2005-03-21,31.899999618530273 +SO,2005-03-22,31.5 +SO,2005-03-23,31.350000381469727 +SO,2005-03-24,31.709999084472656 +SO,2005-03-28,31.440000534057617 +SO,2005-03-29,31.25 +SO,2005-03-30,31.6299991607666 +SO,2005-03-31,31.829999923706055 +SO,2005-04-01,31.950000762939453 +SO,2005-04-04,31.940000534057617 +SO,2005-04-05,32.15999984741211 +SO,2005-04-06,32.0099983215332 +SO,2005-04-07,32.13999938964844 +SO,2005-04-08,31.950000762939453 +SO,2005-04-11,32.310001373291016 +SO,2005-04-12,32.779998779296875 +SO,2005-04-13,32.5 +SO,2005-04-14,32.220001220703125 +SO,2005-04-15,31.950000762939453 +SO,2005-04-18,31.780000686645508 +SO,2005-04-19,32.5 +SO,2005-04-20,32.58000183105469 +SO,2005-04-21,32.869998931884766 +SO,2005-04-22,33.0 +SO,2005-04-25,33.290000915527344 +SO,2005-04-26,32.650001525878906 +SO,2005-04-27,33.060001373291016 +SO,2005-04-28,32.43000030517578 +SO,2005-04-29,32.95000076293945 +SO,2005-05-02,33.16999816894531 +SO,2005-05-03,33.04999923706055 +SO,2005-05-04,33.25 +SO,2005-05-05,33.11000061035156 +SO,2005-05-06,33.20000076293945 +SO,2005-05-09,33.20000076293945 +SO,2005-05-10,33.040000915527344 +SO,2005-05-11,33.02000045776367 +SO,2005-05-12,33.25 +SO,2005-05-13,33.68000030517578 +SO,2005-05-16,33.90999984741211 +SO,2005-05-17,34.470001220703125 +SO,2005-05-18,34.349998474121094 +SO,2005-05-19,34.33000183105469 +SO,2005-05-20,34.31999969482422 +SO,2005-05-23,34.11000061035156 +SO,2005-05-24,33.880001068115234 +SO,2005-05-25,33.77000045776367 +SO,2005-05-26,33.88999938964844 +SO,2005-05-27,34.13999938964844 +SO,2005-05-31,33.95000076293945 +SO,2005-06-01,34.40999984741211 +SO,2005-06-02,34.4900016784668 +SO,2005-06-03,34.43000030517578 +SO,2005-06-06,34.38999938964844 +SO,2005-06-07,34.459999084472656 +SO,2005-06-08,34.54999923706055 +SO,2005-06-09,34.4900016784668 +SO,2005-06-10,34.45000076293945 +SO,2005-06-13,34.38999938964844 +SO,2005-06-14,34.459999084472656 +SO,2005-06-15,34.13999938964844 +SO,2005-06-16,34.18000030517578 +SO,2005-06-17,34.2599983215332 +SO,2005-06-20,34.08000183105469 +SO,2005-06-21,34.290000915527344 +SO,2005-06-22,34.54999923706055 +SO,2005-06-23,34.52000045776367 +SO,2005-06-24,34.220001220703125 +SO,2005-06-27,34.65999984741211 +SO,2005-06-28,34.90999984741211 +SO,2005-06-29,34.779998779296875 +SO,2005-06-30,34.66999816894531 +SO,2005-07-01,35.08000183105469 +SO,2005-07-05,35.15999984741211 +SO,2005-07-06,34.599998474121094 +SO,2005-07-07,34.939998626708984 +SO,2005-07-08,35.61000061035156 +SO,2005-07-11,35.91999816894531 +SO,2005-07-12,35.65999984741211 +SO,2005-07-13,35.619998931884766 +SO,2005-07-14,35.459999084472656 +SO,2005-07-15,35.56999969482422 +SO,2005-07-18,35.29999923706055 +SO,2005-07-19,35.369998931884766 +SO,2005-07-20,35.400001525878906 +SO,2005-07-21,34.880001068115234 +SO,2005-07-22,35.34000015258789 +SO,2005-07-25,35.209999084472656 +SO,2005-07-26,35.20000076293945 +SO,2005-07-27,35.349998474121094 +SO,2005-07-28,35.13999938964844 +SO,2005-07-29,34.9900016784668 +SO,2005-08-01,34.650001525878906 +SO,2005-08-02,35.029998779296875 +SO,2005-08-03,35.11000061035156 +SO,2005-08-04,34.869998931884766 +SO,2005-08-05,34.220001220703125 +SO,2005-08-08,33.83000183105469 +SO,2005-08-09,34.15999984741211 +SO,2005-08-10,34.029998779296875 +SO,2005-08-11,34.310001373291016 +SO,2005-08-12,34.189998626708984 +SO,2005-08-15,34.2599983215332 +SO,2005-08-16,33.7599983215332 +SO,2005-08-17,33.470001220703125 +SO,2005-08-18,33.599998474121094 +SO,2005-08-19,33.689998626708984 +SO,2005-08-22,33.7400016784668 +SO,2005-08-23,34.119998931884766 +SO,2005-08-24,33.970001220703125 +SO,2005-08-25,34.33000183105469 +SO,2005-08-26,33.91999816894531 +SO,2005-08-29,34.06999969482422 +SO,2005-08-30,34.06999969482422 +SO,2005-08-31,34.400001525878906 +SO,2005-09-01,34.7400016784668 +SO,2005-09-02,35.06999969482422 +SO,2005-09-06,35.540000915527344 +SO,2005-09-07,35.25 +SO,2005-09-08,35.130001068115234 +SO,2005-09-09,35.4900016784668 +SO,2005-09-12,35.279998779296875 +SO,2005-09-13,35.029998779296875 +SO,2005-09-14,35.16999816894531 +SO,2005-09-15,35.47999954223633 +SO,2005-09-16,36.15999984741211 +SO,2005-09-19,35.869998931884766 +SO,2005-09-20,35.689998626708984 +SO,2005-09-21,35.529998779296875 +SO,2005-09-22,35.540000915527344 +SO,2005-09-23,35.7400016784668 +SO,2005-09-26,35.810001373291016 +SO,2005-09-27,35.68000030517578 +SO,2005-09-28,35.7400016784668 +SO,2005-09-29,35.97999954223633 +SO,2005-09-30,35.7599983215332 +SO,2005-10-03,36.06999969482422 +SO,2005-10-04,35.790000915527344 +SO,2005-10-05,34.88999938964844 +SO,2005-10-06,34.689998626708984 +SO,2005-10-07,34.900001525878906 +SO,2005-10-10,34.31999969482422 +SO,2005-10-11,34.13999938964844 +SO,2005-10-12,33.70000076293945 +SO,2005-10-13,33.279998779296875 +SO,2005-10-14,33.29999923706055 +SO,2005-10-17,33.810001373291016 +SO,2005-10-18,33.310001373291016 +SO,2005-10-19,33.619998931884766 +SO,2005-10-20,33.310001373291016 +SO,2005-10-21,33.84000015258789 +SO,2005-10-24,34.439998626708984 +SO,2005-10-25,34.599998474121094 +SO,2005-10-26,34.220001220703125 +SO,2005-10-27,33.849998474121094 +SO,2005-10-28,34.36000061035156 +SO,2005-10-31,34.9900016784668 +SO,2005-11-01,34.75 +SO,2005-11-02,34.93000030517578 +SO,2005-11-03,34.5099983215332 +SO,2005-11-04,34.5099983215332 +SO,2005-11-07,34.209999084472656 +SO,2005-11-08,34.349998474121094 +SO,2005-11-09,34.5 +SO,2005-11-10,34.52000045776367 +SO,2005-11-11,34.45000076293945 +SO,2005-11-14,34.0099983215332 +SO,2005-11-15,34.04999923706055 +SO,2005-11-16,34.119998931884766 +SO,2005-11-17,34.439998626708984 +SO,2005-11-18,34.790000915527344 +SO,2005-11-21,34.650001525878906 +SO,2005-11-22,34.58000183105469 +SO,2005-11-23,34.84000015258789 +SO,2005-11-25,34.91999816894531 +SO,2005-11-28,34.880001068115234 +SO,2005-11-29,35.060001373291016 +SO,2005-11-30,34.709999084472656 +SO,2005-12-01,34.84000015258789 +SO,2005-12-02,35.040000915527344 +SO,2005-12-05,35.0 +SO,2005-12-06,34.88999938964844 +SO,2005-12-07,34.68000030517578 +SO,2005-12-08,35.0 +SO,2005-12-09,35.209999084472656 +SO,2005-12-12,34.88999938964844 +SO,2005-12-13,35.27000045776367 +SO,2005-12-14,35.380001068115234 +SO,2005-12-15,35.27000045776367 +SO,2005-12-16,35.380001068115234 +SO,2005-12-19,35.150001525878906 +SO,2005-12-20,35.31999969482422 +SO,2005-12-21,34.869998931884766 +SO,2005-12-22,35.13999938964844 +SO,2005-12-23,35.13999938964844 +SO,2005-12-27,35.099998474121094 +SO,2005-12-28,34.970001220703125 +SO,2005-12-29,34.7400016784668 +SO,2005-12-30,34.529998779296875 +SO,2006-01-03,35.06999969482422 +SO,2006-01-04,34.9900016784668 +SO,2006-01-05,34.900001525878906 +SO,2006-01-06,35.099998474121094 +SO,2006-01-09,34.91999816894531 +SO,2006-01-10,34.869998931884766 +SO,2006-01-11,34.790000915527344 +SO,2006-01-12,34.83000183105469 +SO,2006-01-13,34.91999816894531 +SO,2006-01-17,35.08000183105469 +SO,2006-01-18,35.15999984741211 +SO,2006-01-19,35.630001068115234 +SO,2006-01-20,35.04999923706055 +SO,2006-01-23,35.22999954223633 +SO,2006-01-24,35.58000183105469 +SO,2006-01-25,35.349998474121094 +SO,2006-01-26,35.130001068115234 +SO,2006-01-27,35.27000045776367 +SO,2006-01-30,35.09000015258789 +SO,2006-01-31,34.79999923706055 +SO,2006-02-01,34.70000076293945 +SO,2006-02-02,33.75 +SO,2006-02-03,33.41999816894531 +SO,2006-02-06,33.45000076293945 +SO,2006-02-07,33.34000015258789 +SO,2006-02-08,33.279998779296875 +SO,2006-02-09,33.380001068115234 +SO,2006-02-10,33.43000030517578 +SO,2006-02-13,33.560001373291016 +SO,2006-02-14,33.56999969482422 +SO,2006-02-15,33.439998626708984 +SO,2006-02-16,33.79999923706055 +SO,2006-02-17,33.86000061035156 +SO,2006-02-21,33.959999084472656 +SO,2006-02-22,34.11000061035156 +SO,2006-02-23,34.0099983215332 +SO,2006-02-24,34.130001068115234 +SO,2006-02-27,34.15999984741211 +SO,2006-02-28,34.029998779296875 +SO,2006-03-01,34.099998474121094 +SO,2006-03-02,33.84000015258789 +SO,2006-03-03,33.81999969482422 +SO,2006-03-06,33.29999923706055 +SO,2006-03-07,33.33000183105469 +SO,2006-03-08,33.36000061035156 +SO,2006-03-09,33.16999816894531 +SO,2006-03-10,33.27000045776367 +SO,2006-03-13,33.290000915527344 +SO,2006-03-14,33.630001068115234 +SO,2006-03-15,33.72999954223633 +SO,2006-03-16,33.83000183105469 +SO,2006-03-17,33.79999923706055 +SO,2006-03-20,33.540000915527344 +SO,2006-03-21,33.43000030517578 +SO,2006-03-22,33.380001068115234 +SO,2006-03-23,33.22999954223633 +SO,2006-03-24,33.06999969482422 +SO,2006-03-27,33.0099983215332 +SO,2006-03-28,32.689998626708984 +SO,2006-03-29,32.93000030517578 +SO,2006-03-30,32.369998931884766 +SO,2006-03-31,32.77000045776367 +SO,2006-04-03,32.54999923706055 +SO,2006-04-04,32.66999816894531 +SO,2006-04-05,33.119998931884766 +SO,2006-04-06,32.5 +SO,2006-04-07,31.959999084472656 +SO,2006-04-10,31.850000381469727 +SO,2006-04-11,31.5 +SO,2006-04-12,31.670000076293945 +SO,2006-04-13,31.450000762939453 +SO,2006-04-17,31.600000381469727 +SO,2006-04-18,31.8799991607666 +SO,2006-04-19,31.90999984741211 +SO,2006-04-20,32.02000045776367 +SO,2006-04-21,31.989999771118164 +SO,2006-04-24,32.34000015258789 +SO,2006-04-25,31.709999084472656 +SO,2006-04-26,31.649999618530273 +SO,2006-04-27,32.06999969482422 +SO,2006-04-28,32.22999954223633 +SO,2006-05-01,31.75 +SO,2006-05-02,31.93000030517578 +SO,2006-05-03,31.520000457763672 +SO,2006-05-04,31.59000015258789 +SO,2006-05-05,32.02000045776367 +SO,2006-05-08,31.90999984741211 +SO,2006-05-09,31.770000457763672 +SO,2006-05-10,32.09000015258789 +SO,2006-05-11,31.56999969482422 +SO,2006-05-12,31.139999389648438 +SO,2006-05-15,31.34000015258789 +SO,2006-05-16,31.239999771118164 +SO,2006-05-17,30.489999771118164 +SO,2006-05-18,30.6299991607666 +SO,2006-05-19,31.190000534057617 +SO,2006-05-22,31.649999618530273 +SO,2006-05-23,31.1200008392334 +SO,2006-05-24,31.489999771118164 +SO,2006-05-25,31.760000228881836 +SO,2006-05-26,32.34000015258789 +SO,2006-05-30,31.670000076293945 +SO,2006-05-31,31.969999313354492 +SO,2006-06-01,31.989999771118164 +SO,2006-06-02,32.619998931884766 +SO,2006-06-05,32.36000061035156 +SO,2006-06-06,32.369998931884766 +SO,2006-06-07,32.36000061035156 +SO,2006-06-08,32.47999954223633 +SO,2006-06-09,32.630001068115234 +SO,2006-06-12,32.779998779296875 +SO,2006-06-13,32.400001525878906 +SO,2006-06-14,32.25 +SO,2006-06-15,32.75 +SO,2006-06-16,32.5099983215332 +SO,2006-06-19,32.400001525878906 +SO,2006-06-20,32.119998931884766 +SO,2006-06-21,32.0 +SO,2006-06-22,32.130001068115234 +SO,2006-06-23,32.040000915527344 +SO,2006-06-26,32.060001373291016 +SO,2006-06-27,31.729999542236328 +SO,2006-06-28,31.799999237060547 +SO,2006-06-29,32.0 +SO,2006-06-30,32.04999923706055 +SO,2006-07-03,32.290000915527344 +SO,2006-07-05,32.36000061035156 +SO,2006-07-06,32.36000061035156 +SO,2006-07-07,32.61000061035156 +SO,2006-07-10,32.91999816894531 +SO,2006-07-11,33.060001373291016 +SO,2006-07-12,32.779998779296875 +SO,2006-07-13,32.540000915527344 +SO,2006-07-14,32.52000045776367 +SO,2006-07-17,32.470001220703125 +SO,2006-07-18,32.66999816894531 +SO,2006-07-19,33.11000061035156 +SO,2006-07-20,33.31999969482422 +SO,2006-07-21,33.529998779296875 +SO,2006-07-24,33.540000915527344 +SO,2006-07-25,33.81999969482422 +SO,2006-07-26,33.79999923706055 +SO,2006-07-27,33.79999923706055 +SO,2006-07-28,33.83000183105469 +SO,2006-07-31,33.779998779296875 +SO,2006-08-01,34.150001525878906 +SO,2006-08-02,34.20000076293945 +SO,2006-08-03,33.369998931884766 +SO,2006-08-04,33.75 +SO,2006-08-07,33.18000030517578 +SO,2006-08-08,33.470001220703125 +SO,2006-08-09,33.34000015258789 +SO,2006-08-10,33.41999816894531 +SO,2006-08-11,33.400001525878906 +SO,2006-08-14,33.56999969482422 +SO,2006-08-15,33.779998779296875 +SO,2006-08-16,33.47999954223633 +SO,2006-08-17,33.58000183105469 +SO,2006-08-18,33.689998626708984 +SO,2006-08-21,33.72999954223633 +SO,2006-08-22,33.86000061035156 +SO,2006-08-23,33.5 +SO,2006-08-24,33.66999816894531 +SO,2006-08-25,33.540000915527344 +SO,2006-08-28,33.97999954223633 +SO,2006-08-29,33.83000183105469 +SO,2006-08-30,33.900001525878906 +SO,2006-08-31,34.27000045776367 +SO,2006-09-01,34.220001220703125 +SO,2006-09-05,33.9900016784668 +SO,2006-09-06,33.900001525878906 +SO,2006-09-07,33.90999984741211 +SO,2006-09-08,34.04999923706055 +SO,2006-09-11,34.119998931884766 +SO,2006-09-12,34.189998626708984 +SO,2006-09-13,34.45000076293945 +SO,2006-09-14,34.290000915527344 +SO,2006-09-15,34.56999969482422 +SO,2006-09-18,34.2400016784668 +SO,2006-09-19,34.290000915527344 +SO,2006-09-20,34.41999816894531 +SO,2006-09-21,34.5099983215332 +SO,2006-09-22,34.27000045776367 +SO,2006-09-25,34.689998626708984 +SO,2006-09-26,34.56999969482422 +SO,2006-09-27,34.939998626708984 +SO,2006-09-28,34.630001068115234 +SO,2006-09-29,34.459999084472656 +SO,2006-10-02,34.810001373291016 +SO,2006-10-03,34.959999084472656 +SO,2006-10-04,35.0099983215332 +SO,2006-10-05,34.93000030517578 +SO,2006-10-06,34.77000045776367 +SO,2006-10-09,34.7400016784668 +SO,2006-10-10,34.689998626708984 +SO,2006-10-11,35.0 +SO,2006-10-12,35.0 +SO,2006-10-13,35.09000015258789 +SO,2006-10-16,35.18000030517578 +SO,2006-10-17,35.18000030517578 +SO,2006-10-18,35.7599983215332 +SO,2006-10-19,35.650001525878906 +SO,2006-10-20,35.779998779296875 +SO,2006-10-23,35.880001068115234 +SO,2006-10-24,35.86000061035156 +SO,2006-10-25,36.209999084472656 +SO,2006-10-26,36.13999938964844 +SO,2006-10-27,36.029998779296875 +SO,2006-10-30,36.220001220703125 +SO,2006-10-31,36.400001525878906 +SO,2006-11-01,36.61000061035156 +SO,2006-11-02,36.040000915527344 +SO,2006-11-03,35.77000045776367 +SO,2006-11-06,35.689998626708984 +SO,2006-11-07,35.65999984741211 +SO,2006-11-08,35.93000030517578 +SO,2006-11-09,35.810001373291016 +SO,2006-11-10,36.06999969482422 +SO,2006-11-13,36.029998779296875 +SO,2006-11-14,36.209999084472656 +SO,2006-11-15,36.08000183105469 +SO,2006-11-16,36.130001068115234 +SO,2006-11-17,36.18000030517578 +SO,2006-11-20,36.13999938964844 +SO,2006-11-21,36.119998931884766 +SO,2006-11-22,36.119998931884766 +SO,2006-11-24,36.13999938964844 +SO,2006-11-27,35.68000030517578 +SO,2006-11-28,35.90999984741211 +SO,2006-11-29,36.2599983215332 +SO,2006-11-30,36.25 +SO,2006-12-01,36.34000015258789 +SO,2006-12-04,36.630001068115234 +SO,2006-12-05,36.709999084472656 +SO,2006-12-06,36.43000030517578 +SO,2006-12-07,36.349998474121094 +SO,2006-12-08,36.459999084472656 +SO,2006-12-11,36.63999938964844 +SO,2006-12-12,37.130001068115234 +SO,2006-12-13,37.119998931884766 +SO,2006-12-14,37.310001373291016 +SO,2006-12-15,36.970001220703125 +SO,2006-12-18,37.040000915527344 +SO,2006-12-19,37.34000015258789 +SO,2006-12-20,37.09000015258789 +SO,2006-12-21,37.06999969482422 +SO,2006-12-22,36.880001068115234 +SO,2006-12-26,37.11000061035156 +SO,2006-12-27,37.20000076293945 +SO,2006-12-28,36.900001525878906 +SO,2006-12-29,36.86000061035156 +SO,2007-01-03,36.97999954223633 +SO,2007-01-04,37.0 +SO,2007-01-05,36.439998626708984 +SO,2007-01-08,36.540000915527344 +SO,2007-01-09,36.63999938964844 +SO,2007-01-10,36.56999969482422 +SO,2007-01-11,36.720001220703125 +SO,2007-01-12,36.25 +SO,2007-01-16,36.470001220703125 +SO,2007-01-17,36.709999084472656 +SO,2007-01-18,36.630001068115234 +SO,2007-01-19,36.72999954223633 +SO,2007-01-22,36.63999938964844 +SO,2007-01-23,36.720001220703125 +SO,2007-01-24,36.7599983215332 +SO,2007-01-25,36.75 +SO,2007-01-26,36.38999938964844 +SO,2007-01-29,36.25 +SO,2007-01-30,36.220001220703125 +SO,2007-01-31,36.529998779296875 +SO,2007-02-01,36.33000183105469 +SO,2007-02-02,36.29999923706055 +SO,2007-02-05,36.40999984741211 +SO,2007-02-06,36.58000183105469 +SO,2007-02-07,36.5 +SO,2007-02-08,36.36000061035156 +SO,2007-02-09,36.38999938964844 +SO,2007-02-12,36.2599983215332 +SO,2007-02-13,36.52000045776367 +SO,2007-02-14,36.540000915527344 +SO,2007-02-15,36.349998474121094 +SO,2007-02-16,36.41999816894531 +SO,2007-02-20,36.58000183105469 +SO,2007-02-21,36.349998474121094 +SO,2007-02-22,36.31999969482422 +SO,2007-02-23,36.209999084472656 +SO,2007-02-26,36.400001525878906 +SO,2007-02-27,35.47999954223633 +SO,2007-02-28,35.79999923706055 +SO,2007-03-01,35.90999984741211 +SO,2007-03-02,35.400001525878906 +SO,2007-03-05,35.040000915527344 +SO,2007-03-06,35.4900016784668 +SO,2007-03-07,35.36000061035156 +SO,2007-03-08,35.58000183105469 +SO,2007-03-09,35.25 +SO,2007-03-12,35.45000076293945 +SO,2007-03-13,35.040000915527344 +SO,2007-03-14,35.31999969482422 +SO,2007-03-15,35.66999816894531 +SO,2007-03-16,35.38999938964844 +SO,2007-03-19,35.81999969482422 +SO,2007-03-20,36.279998779296875 +SO,2007-03-21,36.7599983215332 +SO,2007-03-22,36.68000030517578 +SO,2007-03-23,36.849998474121094 +SO,2007-03-26,37.040000915527344 +SO,2007-03-27,36.79999923706055 +SO,2007-03-28,36.63999938964844 +SO,2007-03-29,36.90999984741211 +SO,2007-03-30,36.650001525878906 +SO,2007-04-02,37.08000183105469 +SO,2007-04-03,37.189998626708984 +SO,2007-04-04,37.099998474121094 +SO,2007-04-05,37.20000076293945 +SO,2007-04-09,37.310001373291016 +SO,2007-04-10,37.41999816894531 +SO,2007-04-11,37.38999938964844 +SO,2007-04-12,37.369998931884766 +SO,2007-04-13,37.45000076293945 +SO,2007-04-16,37.41999816894531 +SO,2007-04-17,37.72999954223633 +SO,2007-04-18,37.939998626708984 +SO,2007-04-19,37.790000915527344 +SO,2007-04-20,38.18000030517578 +SO,2007-04-23,38.0 +SO,2007-04-24,38.310001373291016 +SO,2007-04-25,38.650001525878906 +SO,2007-04-26,38.4900016784668 +SO,2007-04-27,38.16999816894531 +SO,2007-04-30,37.790000915527344 +SO,2007-05-01,38.0099983215332 +SO,2007-05-02,38.060001373291016 +SO,2007-05-03,37.650001525878906 +SO,2007-05-04,37.61000061035156 +SO,2007-05-07,37.779998779296875 +SO,2007-05-08,37.689998626708984 +SO,2007-05-09,37.560001373291016 +SO,2007-05-10,36.849998474121094 +SO,2007-05-11,36.97999954223633 +SO,2007-05-14,37.0 +SO,2007-05-15,37.08000183105469 +SO,2007-05-16,37.4900016784668 +SO,2007-05-17,37.22999954223633 +SO,2007-05-18,37.33000183105469 +SO,2007-05-21,37.33000183105469 +SO,2007-05-22,37.15999984741211 +SO,2007-05-23,36.630001068115234 +SO,2007-05-24,35.880001068115234 +SO,2007-05-25,35.470001220703125 +SO,2007-05-29,35.70000076293945 +SO,2007-05-30,35.970001220703125 +SO,2007-05-31,36.0099983215332 +SO,2007-06-01,35.869998931884766 +SO,2007-06-04,35.77000045776367 +SO,2007-06-05,35.29999923706055 +SO,2007-06-06,35.290000915527344 +SO,2007-06-07,34.310001373291016 +SO,2007-06-08,34.599998474121094 +SO,2007-06-11,34.70000076293945 +SO,2007-06-12,34.13999938964844 +SO,2007-06-13,34.900001525878906 +SO,2007-06-14,35.13999938964844 +SO,2007-06-15,35.61000061035156 +SO,2007-06-18,35.15999984741211 +SO,2007-06-19,35.41999816894531 +SO,2007-06-20,34.560001373291016 +SO,2007-06-21,34.7400016784668 +SO,2007-06-22,33.95000076293945 +SO,2007-06-25,33.81999969482422 +SO,2007-06-26,33.790000915527344 +SO,2007-06-27,34.2400016784668 +SO,2007-06-28,33.900001525878906 +SO,2007-06-29,34.290000915527344 +SO,2007-07-02,34.63999938964844 +SO,2007-07-03,34.61000061035156 +SO,2007-07-05,34.400001525878906 +SO,2007-07-06,34.08000183105469 +SO,2007-07-09,34.29999923706055 +SO,2007-07-10,33.7400016784668 +SO,2007-07-11,34.040000915527344 +SO,2007-07-12,34.63999938964844 +SO,2007-07-13,34.869998931884766 +SO,2007-07-16,34.41999816894531 +SO,2007-07-17,34.31999969482422 +SO,2007-07-18,34.439998626708984 +SO,2007-07-19,34.95000076293945 +SO,2007-07-20,34.2599983215332 +SO,2007-07-23,34.560001373291016 +SO,2007-07-24,33.79999923706055 +SO,2007-07-25,34.63999938964844 +SO,2007-07-26,34.15999984741211 +SO,2007-07-27,33.790000915527344 +SO,2007-07-30,33.84000015258789 +SO,2007-07-31,33.63999938964844 +SO,2007-08-01,34.90999984741211 +SO,2007-08-02,34.939998626708984 +SO,2007-08-03,33.619998931884766 +SO,2007-08-06,35.310001373291016 +SO,2007-08-07,36.349998474121094 +SO,2007-08-08,36.869998931884766 +SO,2007-08-09,37.0099983215332 +SO,2007-08-10,36.65999984741211 +SO,2007-08-13,35.400001525878906 +SO,2007-08-14,35.04999923706055 +SO,2007-08-15,35.0099983215332 +SO,2007-08-16,35.439998626708984 +SO,2007-08-17,36.0 +SO,2007-08-20,36.0099983215332 +SO,2007-08-21,36.25 +SO,2007-08-22,36.310001373291016 +SO,2007-08-23,36.0 +SO,2007-08-24,36.119998931884766 +SO,2007-08-27,35.33000183105469 +SO,2007-08-28,35.119998931884766 +SO,2007-08-29,35.63999938964844 +SO,2007-08-30,35.2599983215332 +SO,2007-08-31,35.4900016784668 +SO,2007-09-04,35.880001068115234 +SO,2007-09-05,35.279998779296875 +SO,2007-09-06,35.66999816894531 +SO,2007-09-07,35.34000015258789 +SO,2007-09-10,35.540000915527344 +SO,2007-09-11,35.939998626708984 +SO,2007-09-12,36.150001525878906 +SO,2007-09-13,36.34000015258789 +SO,2007-09-14,36.400001525878906 +SO,2007-09-17,36.31999969482422 +SO,2007-09-18,36.93000030517578 +SO,2007-09-19,37.36000061035156 +SO,2007-09-20,36.959999084472656 +SO,2007-09-21,37.040000915527344 +SO,2007-09-24,36.869998931884766 +SO,2007-09-25,36.86000061035156 +SO,2007-09-26,37.060001373291016 +SO,2007-09-27,36.970001220703125 +SO,2007-09-28,36.279998779296875 +SO,2007-10-01,36.880001068115234 +SO,2007-10-02,36.81999969482422 +SO,2007-10-03,36.900001525878906 +SO,2007-10-04,36.91999816894531 +SO,2007-10-05,36.72999954223633 +SO,2007-10-08,36.630001068115234 +SO,2007-10-09,37.189998626708984 +SO,2007-10-10,36.79999923706055 +SO,2007-10-11,36.7400016784668 +SO,2007-10-12,36.650001525878906 +SO,2007-10-15,36.38999938964844 +SO,2007-10-16,36.130001068115234 +SO,2007-10-17,36.13999938964844 +SO,2007-10-18,36.06999969482422 +SO,2007-10-19,35.400001525878906 +SO,2007-10-22,35.59000015258789 +SO,2007-10-23,35.619998931884766 +SO,2007-10-24,35.720001220703125 +SO,2007-10-25,36.11000061035156 +SO,2007-10-26,36.20000076293945 +SO,2007-10-29,36.45000076293945 +SO,2007-10-30,36.290000915527344 +SO,2007-10-31,36.65999984741211 +SO,2007-11-01,35.599998474121094 +SO,2007-11-02,35.720001220703125 +SO,2007-11-05,35.900001525878906 +SO,2007-11-06,35.810001373291016 +SO,2007-11-07,35.20000076293945 +SO,2007-11-08,36.189998626708984 +SO,2007-11-09,35.849998474121094 +SO,2007-11-12,36.0099983215332 +SO,2007-11-13,36.31999969482422 +SO,2007-11-14,36.400001525878906 +SO,2007-11-15,36.83000183105469 +SO,2007-11-16,37.02000045776367 +SO,2007-11-19,37.689998626708984 +SO,2007-11-20,38.220001220703125 +SO,2007-11-21,38.060001373291016 +SO,2007-11-23,38.040000915527344 +SO,2007-11-26,37.630001068115234 +SO,2007-11-27,37.810001373291016 +SO,2007-11-28,37.91999816894531 +SO,2007-11-29,37.81999969482422 +SO,2007-11-30,37.619998931884766 +SO,2007-12-03,37.810001373291016 +SO,2007-12-04,38.18000030517578 +SO,2007-12-05,38.81999969482422 +SO,2007-12-06,38.939998626708984 +SO,2007-12-07,38.900001525878906 +SO,2007-12-10,39.15999984741211 +SO,2007-12-11,38.45000076293945 +SO,2007-12-12,38.4900016784668 +SO,2007-12-13,38.91999816894531 +SO,2007-12-14,38.4900016784668 +SO,2007-12-17,38.11000061035156 +SO,2007-12-18,38.790000915527344 +SO,2007-12-19,38.40999984741211 +SO,2007-12-20,38.59000015258789 +SO,2007-12-21,39.20000076293945 +SO,2007-12-24,39.13999938964844 +SO,2007-12-26,39.099998474121094 +SO,2007-12-27,38.880001068115234 +SO,2007-12-28,39.150001525878906 +SO,2007-12-31,38.75 +SO,2008-01-02,38.119998931884766 +SO,2008-01-03,38.11000061035156 +SO,2008-01-04,38.709999084472656 +SO,2008-01-07,39.4900016784668 +SO,2008-01-08,39.70000076293945 +SO,2008-01-09,40.5 +SO,2008-01-10,40.209999084472656 +SO,2008-01-11,39.7599983215332 +SO,2008-01-14,39.61000061035156 +SO,2008-01-15,39.310001373291016 +SO,2008-01-16,39.189998626708984 +SO,2008-01-17,38.34000015258789 +SO,2008-01-18,37.7400016784668 +SO,2008-01-22,37.0 +SO,2008-01-23,37.529998779296875 +SO,2008-01-24,36.54999923706055 +SO,2008-01-25,36.09000015258789 +SO,2008-01-28,36.130001068115234 +SO,2008-01-29,36.540000915527344 +SO,2008-01-30,36.38999938964844 +SO,2008-01-31,36.369998931884766 +SO,2008-02-01,37.29999923706055 +SO,2008-02-04,37.59000015258789 +SO,2008-02-05,36.560001373291016 +SO,2008-02-06,36.2599983215332 +SO,2008-02-07,35.91999816894531 +SO,2008-02-08,35.75 +SO,2008-02-11,35.68000030517578 +SO,2008-02-12,36.209999084472656 +SO,2008-02-13,36.13999938964844 +SO,2008-02-14,35.810001373291016 +SO,2008-02-15,35.779998779296875 +SO,2008-02-19,35.75 +SO,2008-02-20,35.77000045776367 +SO,2008-02-21,35.150001525878906 +SO,2008-02-22,35.52000045776367 +SO,2008-02-25,35.79999923706055 +SO,2008-02-26,36.189998626708984 +SO,2008-02-27,35.70000076293945 +SO,2008-02-28,35.189998626708984 +SO,2008-02-29,34.529998779296875 +SO,2008-03-03,34.650001525878906 +SO,2008-03-04,34.97999954223633 +SO,2008-03-05,34.970001220703125 +SO,2008-03-06,34.400001525878906 +SO,2008-03-07,34.290000915527344 +SO,2008-03-10,34.119998931884766 +SO,2008-03-11,35.130001068115234 +SO,2008-03-12,34.65999984741211 +SO,2008-03-13,34.630001068115234 +SO,2008-03-14,34.45000076293945 +SO,2008-03-17,35.459999084472656 +SO,2008-03-18,35.939998626708984 +SO,2008-03-19,35.279998779296875 +SO,2008-03-20,36.130001068115234 +SO,2008-03-24,35.77000045776367 +SO,2008-03-25,35.709999084472656 +SO,2008-03-26,35.65999984741211 +SO,2008-03-27,35.65999984741211 +SO,2008-03-28,35.369998931884766 +SO,2008-03-31,35.61000061035156 +SO,2008-04-01,36.400001525878906 +SO,2008-04-02,36.63999938964844 +SO,2008-04-03,36.529998779296875 +SO,2008-04-04,36.5099983215332 +SO,2008-04-07,36.25 +SO,2008-04-08,36.27000045776367 +SO,2008-04-09,36.7400016784668 +SO,2008-04-10,36.310001373291016 +SO,2008-04-11,36.29999923706055 +SO,2008-04-14,36.18000030517578 +SO,2008-04-15,36.4900016784668 +SO,2008-04-16,36.95000076293945 +SO,2008-04-17,36.79999923706055 +SO,2008-04-18,36.95000076293945 +SO,2008-04-21,36.7400016784668 +SO,2008-04-22,36.54999923706055 +SO,2008-04-23,36.59000015258789 +SO,2008-04-24,36.7599983215332 +SO,2008-04-25,37.099998474121094 +SO,2008-04-28,36.900001525878906 +SO,2008-04-29,36.790000915527344 +SO,2008-04-30,37.22999954223633 +SO,2008-05-01,36.91999816894531 +SO,2008-05-02,37.11000061035156 +SO,2008-05-05,36.810001373291016 +SO,2008-05-06,36.65999984741211 +SO,2008-05-07,36.33000183105469 +SO,2008-05-08,36.38999938964844 +SO,2008-05-09,36.290000915527344 +SO,2008-05-12,36.869998931884766 +SO,2008-05-13,36.70000076293945 +SO,2008-05-14,36.97999954223633 +SO,2008-05-15,36.720001220703125 +SO,2008-05-16,36.7400016784668 +SO,2008-05-19,37.040000915527344 +SO,2008-05-20,36.849998474121094 +SO,2008-05-21,36.4900016784668 +SO,2008-05-22,36.810001373291016 +SO,2008-05-23,36.0 +SO,2008-05-27,36.189998626708984 +SO,2008-05-28,36.130001068115234 +SO,2008-05-29,36.279998779296875 +SO,2008-05-30,36.20000076293945 +SO,2008-06-02,35.61000061035156 +SO,2008-06-03,35.36000061035156 +SO,2008-06-04,35.68000030517578 +SO,2008-06-05,35.95000076293945 +SO,2008-06-06,34.91999816894531 +SO,2008-06-09,35.25 +SO,2008-06-10,35.13999938964844 +SO,2008-06-11,34.959999084472656 +SO,2008-06-12,35.040000915527344 +SO,2008-06-13,35.09000015258789 +SO,2008-06-16,35.279998779296875 +SO,2008-06-17,35.150001525878906 +SO,2008-06-18,35.02000045776367 +SO,2008-06-19,34.9900016784668 +SO,2008-06-20,34.4900016784668 +SO,2008-06-23,34.869998931884766 +SO,2008-06-24,34.90999984741211 +SO,2008-06-25,35.41999816894531 +SO,2008-06-26,34.70000076293945 +SO,2008-06-27,34.43000030517578 +SO,2008-06-30,34.91999816894531 +SO,2008-07-01,35.15999984741211 +SO,2008-07-02,35.209999084472656 +SO,2008-07-03,35.31999969482422 +SO,2008-07-07,35.15999984741211 +SO,2008-07-08,35.810001373291016 +SO,2008-07-09,36.619998931884766 +SO,2008-07-10,36.5 +SO,2008-07-11,35.9900016784668 +SO,2008-07-14,35.63999938964844 +SO,2008-07-15,35.529998779296875 +SO,2008-07-16,35.349998474121094 +SO,2008-07-17,34.880001068115234 +SO,2008-07-18,34.84000015258789 +SO,2008-07-21,35.540000915527344 +SO,2008-07-22,35.650001525878906 +SO,2008-07-23,35.22999954223633 +SO,2008-07-24,35.52000045776367 +SO,2008-07-25,35.130001068115234 +SO,2008-07-28,35.36000061035156 +SO,2008-07-29,35.72999954223633 +SO,2008-07-30,35.869998931884766 +SO,2008-07-31,35.38999938964844 +SO,2008-08-01,34.59000015258789 +SO,2008-08-04,35.29999923706055 +SO,2008-08-05,35.88999938964844 +SO,2008-08-06,35.619998931884766 +SO,2008-08-07,35.33000183105469 +SO,2008-08-08,36.56999969482422 +SO,2008-08-11,37.54999923706055 +SO,2008-08-12,37.470001220703125 +SO,2008-08-13,37.400001525878906 +SO,2008-08-14,37.0 +SO,2008-08-15,37.439998626708984 +SO,2008-08-18,37.61000061035156 +SO,2008-08-19,37.459999084472656 +SO,2008-08-20,37.52000045776367 +SO,2008-08-21,37.560001373291016 +SO,2008-08-22,37.790000915527344 +SO,2008-08-25,37.27000045776367 +SO,2008-08-26,37.58000183105469 +SO,2008-08-27,37.65999984741211 +SO,2008-08-28,38.0 +SO,2008-08-29,37.5099983215332 +SO,2008-09-02,37.279998779296875 +SO,2008-09-03,37.619998931884766 +SO,2008-09-04,37.29999923706055 +SO,2008-09-05,37.099998474121094 +SO,2008-09-08,38.0 +SO,2008-09-09,37.849998474121094 +SO,2008-09-10,37.709999084472656 +SO,2008-09-11,37.9900016784668 +SO,2008-09-12,38.13999938964844 +SO,2008-09-15,38.099998474121094 +SO,2008-09-16,39.029998779296875 +SO,2008-09-17,38.119998931884766 +SO,2008-09-18,39.5 +SO,2008-09-19,38.400001525878906 +SO,2008-09-22,37.70000076293945 +SO,2008-09-23,37.40999984741211 +SO,2008-09-24,37.970001220703125 +SO,2008-09-25,38.619998931884766 +SO,2008-09-26,38.619998931884766 +SO,2008-09-29,37.25 +SO,2008-09-30,37.689998626708984 +SO,2008-10-01,37.779998779296875 +SO,2008-10-02,37.47999954223633 +SO,2008-10-03,37.150001525878906 +SO,2008-10-06,36.119998931884766 +SO,2008-10-07,35.68000030517578 +SO,2008-10-08,35.40999984741211 +SO,2008-10-09,33.52000045776367 +SO,2008-10-10,32.2599983215332 +SO,2008-10-13,35.83000183105469 +SO,2008-10-14,34.439998626708984 +SO,2008-10-15,32.59000015258789 +SO,2008-10-16,33.7400016784668 +SO,2008-10-17,33.4900016784668 +SO,2008-10-20,35.77000045776367 +SO,2008-10-21,35.060001373291016 +SO,2008-10-22,33.58000183105469 +SO,2008-10-23,36.22999954223633 +SO,2008-10-24,34.61000061035156 +SO,2008-10-27,32.939998626708984 +SO,2008-10-28,35.91999816894531 +SO,2008-10-29,34.790000915527344 +SO,2008-10-30,35.2599983215332 +SO,2008-10-31,34.34000015258789 +SO,2008-11-03,34.79999923706055 +SO,2008-11-04,35.18000030517578 +SO,2008-11-05,34.619998931884766 +SO,2008-11-06,33.77000045776367 +SO,2008-11-07,34.83000183105469 +SO,2008-11-10,34.61000061035156 +SO,2008-11-11,34.7400016784668 +SO,2008-11-12,34.20000076293945 +SO,2008-11-13,35.18000030517578 +SO,2008-11-14,35.209999084472656 +SO,2008-11-17,35.47999954223633 +SO,2008-11-18,35.0 +SO,2008-11-19,34.470001220703125 +SO,2008-11-20,33.81999969482422 +SO,2008-11-21,35.59000015258789 +SO,2008-11-24,35.5 +SO,2008-11-25,35.77000045776367 +SO,2008-11-26,36.11000061035156 +SO,2008-11-28,36.31999969482422 +SO,2008-12-01,35.16999816894531 +SO,2008-12-02,35.52000045776367 +SO,2008-12-03,36.43000030517578 +SO,2008-12-04,35.43000030517578 +SO,2008-12-05,36.88999938964844 +SO,2008-12-08,36.9900016784668 +SO,2008-12-09,36.560001373291016 +SO,2008-12-10,36.709999084472656 +SO,2008-12-11,36.36000061035156 +SO,2008-12-12,36.34000015258789 +SO,2008-12-15,35.849998474121094 +SO,2008-12-16,37.20000076293945 +SO,2008-12-17,36.29999923706055 +SO,2008-12-18,36.119998931884766 +SO,2008-12-19,35.84000015258789 +SO,2008-12-22,36.119998931884766 +SO,2008-12-23,35.709999084472656 +SO,2008-12-24,35.709999084472656 +SO,2008-12-26,35.970001220703125 +SO,2008-12-29,36.20000076293945 +SO,2008-12-30,36.529998779296875 +SO,2008-12-31,37.0 +SO,2009-01-02,37.470001220703125 +SO,2009-01-05,36.66999816894531 +SO,2009-01-06,35.790000915527344 +SO,2009-01-07,35.72999954223633 +SO,2009-01-08,35.59000015258789 +SO,2009-01-09,35.529998779296875 +SO,2009-01-12,35.790000915527344 +SO,2009-01-13,34.86000061035156 +SO,2009-01-14,34.34000015258789 +SO,2009-01-15,34.689998626708984 +SO,2009-01-16,35.029998779296875 +SO,2009-01-20,34.72999954223633 +SO,2009-01-21,34.939998626708984 +SO,2009-01-22,34.95000076293945 +SO,2009-01-23,34.650001525878906 +SO,2009-01-26,34.939998626708984 +SO,2009-01-27,34.939998626708984 +SO,2009-01-28,34.369998931884766 +SO,2009-01-29,33.86000061035156 +SO,2009-01-30,33.45000076293945 +SO,2009-02-02,33.290000915527344 +SO,2009-02-03,33.470001220703125 +SO,2009-02-04,33.54999923706055 +SO,2009-02-05,33.34000015258789 +SO,2009-02-06,33.59000015258789 +SO,2009-02-09,33.060001373291016 +SO,2009-02-10,32.119998931884766 +SO,2009-02-11,32.150001525878906 +SO,2009-02-12,31.6200008392334 +SO,2009-02-13,31.389999389648438 +SO,2009-02-17,30.40999984741211 +SO,2009-02-18,30.719999313354492 +SO,2009-02-19,30.8700008392334 +SO,2009-02-20,30.170000076293945 +SO,2009-02-23,29.709999084472656 +SO,2009-02-24,30.969999313354492 +SO,2009-02-25,31.209999084472656 +SO,2009-02-26,30.649999618530273 +SO,2009-02-27,30.309999465942383 +SO,2009-03-02,29.780000686645508 +SO,2009-03-03,28.469999313354492 +SO,2009-03-04,28.75 +SO,2009-03-05,27.809999465942383 +SO,2009-03-06,28.049999237060547 +SO,2009-03-09,26.81999969482422 +SO,2009-03-10,27.25 +SO,2009-03-11,27.139999389648438 +SO,2009-03-12,26.809999465942383 +SO,2009-03-13,27.139999389648438 +SO,2009-03-16,28.15999984741211 +SO,2009-03-17,28.81999969482422 +SO,2009-03-18,29.729999542236328 +SO,2009-03-19,30.299999237060547 +SO,2009-03-20,30.579999923706055 +SO,2009-03-23,31.81999969482422 +SO,2009-03-24,30.719999313354492 +SO,2009-03-25,30.450000762939453 +SO,2009-03-26,30.709999084472656 +SO,2009-03-27,30.56999969482422 +SO,2009-03-30,30.34000015258789 +SO,2009-03-31,30.6200008392334 +SO,2009-04-01,30.809999465942383 +SO,2009-04-02,31.06999969482422 +SO,2009-04-03,31.079999923706055 +SO,2009-04-06,30.979999542236328 +SO,2009-04-07,30.940000534057617 +SO,2009-04-08,31.3799991607666 +SO,2009-04-09,30.889999389648438 +SO,2009-04-13,30.530000686645508 +SO,2009-04-14,29.850000381469727 +SO,2009-04-15,30.049999237060547 +SO,2009-04-16,29.860000610351562 +SO,2009-04-17,29.639999389648438 +SO,2009-04-20,29.850000381469727 +SO,2009-04-21,30.040000915527344 +SO,2009-04-22,29.479999542236328 +SO,2009-04-23,29.510000228881836 +SO,2009-04-24,29.459999084472656 +SO,2009-04-27,29.75 +SO,2009-04-28,30.030000686645508 +SO,2009-04-29,30.030000686645508 +SO,2009-04-30,28.8799991607666 +SO,2009-05-01,28.81999969482422 +SO,2009-05-04,29.0 +SO,2009-05-05,28.90999984741211 +SO,2009-05-06,29.170000076293945 +SO,2009-05-07,29.270000457763672 +SO,2009-05-08,28.760000228881836 +SO,2009-05-11,28.989999771118164 +SO,2009-05-12,28.8700008392334 +SO,2009-05-13,28.639999389648438 +SO,2009-05-14,28.479999542236328 +SO,2009-05-15,28.1200008392334 +SO,2009-05-18,28.1200008392334 +SO,2009-05-19,27.979999542236328 +SO,2009-05-20,27.450000762939453 +SO,2009-05-21,27.360000610351562 +SO,2009-05-22,27.700000762939453 +SO,2009-05-26,28.309999465942383 +SO,2009-05-27,28.09000015258789 +SO,2009-05-28,28.290000915527344 +SO,2009-05-29,28.40999984741211 +SO,2009-06-01,28.93000030517578 +SO,2009-06-02,29.030000686645508 +SO,2009-06-03,28.729999542236328 +SO,2009-06-04,28.729999542236328 +SO,2009-06-05,28.90999984741211 +SO,2009-06-08,28.81999969482422 +SO,2009-06-09,28.6299991607666 +SO,2009-06-10,29.049999237060547 +SO,2009-06-11,29.90999984741211 +SO,2009-06-12,30.549999237060547 +SO,2009-06-15,30.139999389648438 +SO,2009-06-16,30.1200008392334 +SO,2009-06-17,30.3700008392334 +SO,2009-06-18,31.09000015258789 +SO,2009-06-19,30.610000610351562 +SO,2009-06-22,31.06999969482422 +SO,2009-06-23,31.100000381469727 +SO,2009-06-24,31.299999237060547 +SO,2009-06-25,31.780000686645508 +SO,2009-06-26,31.899999618530273 +SO,2009-06-29,31.860000610351562 +SO,2009-06-30,31.15999984741211 +SO,2009-07-01,31.520000457763672 +SO,2009-07-02,31.010000228881836 +SO,2009-07-06,31.670000076293945 +SO,2009-07-07,31.079999923706055 +SO,2009-07-08,30.920000076293945 +SO,2009-07-09,30.770000457763672 +SO,2009-07-10,30.700000762939453 +SO,2009-07-13,30.719999313354492 +SO,2009-07-14,30.84000015258789 +SO,2009-07-15,31.530000686645508 +SO,2009-07-16,31.799999237060547 +SO,2009-07-17,31.479999542236328 +SO,2009-07-20,31.790000915527344 +SO,2009-07-21,31.93000030517578 +SO,2009-07-22,31.780000686645508 +SO,2009-07-23,32.29999923706055 +SO,2009-07-24,32.630001068115234 +SO,2009-07-27,32.619998931884766 +SO,2009-07-28,32.0 +SO,2009-07-29,31.809999465942383 +SO,2009-07-30,31.850000381469727 +SO,2009-07-31,31.399999618530273 +SO,2009-08-03,31.260000228881836 +SO,2009-08-04,31.350000381469727 +SO,2009-08-05,31.239999771118164 +SO,2009-08-06,31.309999465942383 +SO,2009-08-07,31.510000228881836 +SO,2009-08-10,31.34000015258789 +SO,2009-08-11,31.229999542236328 +SO,2009-08-12,31.40999984741211 +SO,2009-08-13,31.3700008392334 +SO,2009-08-14,31.469999313354492 +SO,2009-08-17,31.079999923706055 +SO,2009-08-18,30.889999389648438 +SO,2009-08-19,31.100000381469727 +SO,2009-08-20,31.350000381469727 +SO,2009-08-21,31.510000228881836 +SO,2009-08-24,31.579999923706055 +SO,2009-08-25,31.530000686645508 +SO,2009-08-26,31.6299991607666 +SO,2009-08-27,31.559999465942383 +SO,2009-08-28,31.579999923706055 +SO,2009-08-31,31.200000762939453 +SO,2009-09-01,31.1200008392334 +SO,2009-09-02,31.06999969482422 +SO,2009-09-03,31.1299991607666 +SO,2009-09-04,31.420000076293945 +SO,2009-09-08,31.440000534057617 +SO,2009-09-09,31.149999618530273 +SO,2009-09-10,31.209999084472656 +SO,2009-09-11,31.030000686645508 +SO,2009-09-14,31.520000457763672 +SO,2009-09-15,31.959999084472656 +SO,2009-09-16,32.15999984741211 +SO,2009-09-17,32.06999969482422 +SO,2009-09-18,32.029998779296875 +SO,2009-09-21,32.040000915527344 +SO,2009-09-22,31.790000915527344 +SO,2009-09-23,31.809999465942383 +SO,2009-09-24,31.93000030517578 +SO,2009-09-25,31.899999618530273 +SO,2009-09-28,31.969999313354492 +SO,2009-09-29,31.969999313354492 +SO,2009-09-30,31.670000076293945 +SO,2009-10-01,31.670000076293945 +SO,2009-10-02,31.729999542236328 +SO,2009-10-05,31.729999542236328 +SO,2009-10-06,31.889999389648438 +SO,2009-10-07,31.829999923706055 +SO,2009-10-08,31.81999969482422 +SO,2009-10-09,31.84000015258789 +SO,2009-10-12,31.920000076293945 +SO,2009-10-13,31.75 +SO,2009-10-14,31.850000381469727 +SO,2009-10-15,32.11000061035156 +SO,2009-10-16,32.5 +SO,2009-10-19,33.27000045776367 +SO,2009-10-20,33.209999084472656 +SO,2009-10-21,33.47999954223633 +SO,2009-10-22,33.279998779296875 +SO,2009-10-23,32.66999816894531 +SO,2009-10-26,32.58000183105469 +SO,2009-10-27,32.650001525878906 +SO,2009-10-28,32.529998779296875 +SO,2009-10-29,31.709999084472656 +SO,2009-10-30,31.190000534057617 +SO,2009-11-02,31.040000915527344 +SO,2009-11-03,30.989999771118164 +SO,2009-11-04,31.190000534057617 +SO,2009-11-05,31.5 +SO,2009-11-06,31.59000015258789 +SO,2009-11-09,32.09000015258789 +SO,2009-11-10,32.20000076293945 +SO,2009-11-11,31.969999313354492 +SO,2009-11-12,31.59000015258789 +SO,2009-11-13,31.579999923706055 +SO,2009-11-16,31.899999618530273 +SO,2009-11-17,31.770000457763672 +SO,2009-11-18,31.719999313354492 +SO,2009-11-19,31.489999771118164 +SO,2009-11-20,31.399999618530273 +SO,2009-11-23,31.850000381469727 +SO,2009-11-24,31.979999542236328 +SO,2009-11-25,32.029998779296875 +SO,2009-11-27,31.610000610351562 +SO,2009-11-30,32.09000015258789 +SO,2009-12-01,32.40999984741211 +SO,2009-12-02,32.63999938964844 +SO,2009-12-03,33.130001068115234 +SO,2009-12-04,32.83000183105469 +SO,2009-12-07,33.0099983215332 +SO,2009-12-08,33.16999816894531 +SO,2009-12-09,33.58000183105469 +SO,2009-12-10,33.779998779296875 +SO,2009-12-11,34.220001220703125 +SO,2009-12-14,34.16999816894531 +SO,2009-12-15,34.099998474121094 +SO,2009-12-16,33.880001068115234 +SO,2009-12-17,33.5 +SO,2009-12-18,33.790000915527344 +SO,2009-12-21,33.7400016784668 +SO,2009-12-22,33.400001525878906 +SO,2009-12-23,33.290000915527344 +SO,2009-12-24,33.45000076293945 +SO,2009-12-28,33.439998626708984 +SO,2009-12-29,33.52000045776367 +SO,2009-12-30,33.68000030517578 +SO,2009-12-31,33.31999969482422 +SO,2010-01-04,33.25 +SO,2010-01-05,32.58000183105469 +SO,2010-01-06,33.040000915527344 +SO,2010-01-07,32.900001525878906 +SO,2010-01-08,32.83000183105469 +SO,2010-01-11,33.2599983215332 +SO,2010-01-12,33.04999923706055 +SO,2010-01-13,33.52000045776367 +SO,2010-01-14,33.439998626708984 +SO,2010-01-15,33.34000015258789 +SO,2010-01-19,33.650001525878906 +SO,2010-01-20,33.43000030517578 +SO,2010-01-21,33.150001525878906 +SO,2010-01-22,32.540000915527344 +SO,2010-01-25,32.79999923706055 +SO,2010-01-26,32.970001220703125 +SO,2010-01-27,32.90999984741211 +SO,2010-01-28,31.950000762939453 +SO,2010-01-29,32.0 +SO,2010-02-01,32.0 +SO,2010-02-02,32.150001525878906 +SO,2010-02-03,32.0 +SO,2010-02-04,31.579999923706055 +SO,2010-02-05,31.700000762939453 +SO,2010-02-08,31.1299991607666 +SO,2010-02-09,31.290000915527344 +SO,2010-02-10,31.280000686645508 +SO,2010-02-11,31.31999969482422 +SO,2010-02-12,31.170000076293945 +SO,2010-02-16,31.8799991607666 +SO,2010-02-17,31.639999389648438 +SO,2010-02-18,31.809999465942383 +SO,2010-02-19,32.290000915527344 +SO,2010-02-22,32.34000015258789 +SO,2010-02-23,32.02000045776367 +SO,2010-02-24,32.130001068115234 +SO,2010-02-25,32.0099983215332 +SO,2010-02-26,31.770000457763672 +SO,2010-03-01,32.060001373291016 +SO,2010-03-02,32.22999954223633 +SO,2010-03-03,32.18000030517578 +SO,2010-03-04,32.290000915527344 +SO,2010-03-05,32.220001220703125 +SO,2010-03-08,32.349998474121094 +SO,2010-03-09,32.310001373291016 +SO,2010-03-10,32.36000061035156 +SO,2010-03-11,32.5 +SO,2010-03-12,32.47999954223633 +SO,2010-03-15,32.86000061035156 +SO,2010-03-16,33.209999084472656 +SO,2010-03-17,33.45000076293945 +SO,2010-03-18,33.380001068115234 +SO,2010-03-19,33.18000030517578 +SO,2010-03-22,33.11000061035156 +SO,2010-03-23,33.349998474121094 +SO,2010-03-24,33.029998779296875 +SO,2010-03-25,33.0099983215332 +SO,2010-03-26,33.099998474121094 +SO,2010-03-29,33.34000015258789 +SO,2010-03-30,33.209999084472656 +SO,2010-03-31,33.15999984741211 +SO,2010-04-01,33.41999816894531 +SO,2010-04-05,33.4900016784668 +SO,2010-04-06,33.880001068115234 +SO,2010-04-07,33.560001373291016 +SO,2010-04-08,33.5099983215332 +SO,2010-04-09,33.93000030517578 +SO,2010-04-12,33.95000076293945 +SO,2010-04-13,33.90999984741211 +SO,2010-04-14,33.9900016784668 +SO,2010-04-15,33.95000076293945 +SO,2010-04-16,33.869998931884766 +SO,2010-04-19,34.09000015258789 +SO,2010-04-20,34.400001525878906 +SO,2010-04-21,34.45000076293945 +SO,2010-04-22,34.54999923706055 +SO,2010-04-23,34.72999954223633 +SO,2010-04-26,34.869998931884766 +SO,2010-04-27,34.5 +SO,2010-04-28,35.2599983215332 +SO,2010-04-29,34.63999938964844 +SO,2010-04-30,34.560001373291016 +SO,2010-05-03,34.61000061035156 +SO,2010-05-04,34.31999969482422 +SO,2010-05-05,34.02000045776367 +SO,2010-05-06,33.47999954223633 +SO,2010-05-07,33.91999816894531 +SO,2010-05-10,34.869998931884766 +SO,2010-05-11,34.880001068115234 +SO,2010-05-12,35.060001373291016 +SO,2010-05-13,34.630001068115234 +SO,2010-05-14,34.470001220703125 +SO,2010-05-17,34.630001068115234 +SO,2010-05-18,34.27000045776367 +SO,2010-05-19,33.93000030517578 +SO,2010-05-20,33.40999984741211 +SO,2010-05-21,33.619998931884766 +SO,2010-05-24,33.11000061035156 +SO,2010-05-25,32.9900016784668 +SO,2010-05-26,32.66999816894531 +SO,2010-05-27,32.91999816894531 +SO,2010-05-28,32.70000076293945 +SO,2010-06-01,32.27000045776367 +SO,2010-06-02,32.689998626708984 +SO,2010-06-03,32.83000183105469 +SO,2010-06-04,32.130001068115234 +SO,2010-06-07,32.279998779296875 +SO,2010-06-08,32.84000015258789 +SO,2010-06-09,32.56999969482422 +SO,2010-06-10,33.02000045776367 +SO,2010-06-11,33.029998779296875 +SO,2010-06-14,33.16999816894531 +SO,2010-06-15,33.709999084472656 +SO,2010-06-16,33.86000061035156 +SO,2010-06-17,34.02000045776367 +SO,2010-06-18,34.11000061035156 +SO,2010-06-21,33.91999816894531 +SO,2010-06-22,33.540000915527344 +SO,2010-06-23,33.34000015258789 +SO,2010-06-24,33.29999923706055 +SO,2010-06-25,33.279998779296875 +SO,2010-06-28,33.810001373291016 +SO,2010-06-29,33.63999938964844 +SO,2010-06-30,33.279998779296875 +SO,2010-07-01,33.369998931884766 +SO,2010-07-02,33.380001068115234 +SO,2010-07-06,33.5 +SO,2010-07-07,34.529998779296875 +SO,2010-07-08,34.52000045776367 +SO,2010-07-09,34.709999084472656 +SO,2010-07-12,34.779998779296875 +SO,2010-07-13,34.88999938964844 +SO,2010-07-14,34.90999984741211 +SO,2010-07-15,35.02000045776367 +SO,2010-07-16,34.779998779296875 +SO,2010-07-19,35.41999816894531 +SO,2010-07-20,35.84000015258789 +SO,2010-07-21,35.369998931884766 +SO,2010-07-22,35.650001525878906 +SO,2010-07-23,35.88999938964844 +SO,2010-07-26,36.08000183105469 +SO,2010-07-27,36.72999954223633 +SO,2010-07-28,36.59000015258789 +SO,2010-07-29,35.4900016784668 +SO,2010-07-30,35.33000183105469 +SO,2010-08-02,35.84000015258789 +SO,2010-08-03,35.61000061035156 +SO,2010-08-04,35.77000045776367 +SO,2010-08-05,35.91999816894531 +SO,2010-08-06,35.880001068115234 +SO,2010-08-09,36.150001525878906 +SO,2010-08-10,36.36000061035156 +SO,2010-08-11,35.86000061035156 +SO,2010-08-12,35.779998779296875 +SO,2010-08-13,35.84000015258789 +SO,2010-08-16,35.869998931884766 +SO,2010-08-17,36.060001373291016 +SO,2010-08-18,35.95000076293945 +SO,2010-08-19,35.4900016784668 +SO,2010-08-20,35.779998779296875 +SO,2010-08-23,35.880001068115234 +SO,2010-08-24,36.41999816894531 +SO,2010-08-25,36.279998779296875 +SO,2010-08-26,36.13999938964844 +SO,2010-08-27,36.970001220703125 +SO,2010-08-30,36.52000045776367 +SO,2010-08-31,36.689998626708984 +SO,2010-09-01,36.900001525878906 +SO,2010-09-02,36.84000015258789 +SO,2010-09-03,36.9900016784668 +SO,2010-09-07,36.900001525878906 +SO,2010-09-08,36.959999084472656 +SO,2010-09-09,37.130001068115234 +SO,2010-09-10,37.11000061035156 +SO,2010-09-13,37.25 +SO,2010-09-14,37.220001220703125 +SO,2010-09-15,37.15999984741211 +SO,2010-09-16,37.0099983215332 +SO,2010-09-17,37.060001373291016 +SO,2010-09-20,37.470001220703125 +SO,2010-09-21,37.189998626708984 +SO,2010-09-22,37.470001220703125 +SO,2010-09-23,37.0 +SO,2010-09-24,37.4900016784668 +SO,2010-09-27,37.52000045776367 +SO,2010-09-28,37.52000045776367 +SO,2010-09-29,37.41999816894531 +SO,2010-09-30,37.2400016784668 +SO,2010-10-01,37.13999938964844 +SO,2010-10-04,37.40999984741211 +SO,2010-10-05,37.790000915527344 +SO,2010-10-06,37.7400016784668 +SO,2010-10-07,37.790000915527344 +SO,2010-10-08,37.709999084472656 +SO,2010-10-11,37.540000915527344 +SO,2010-10-12,37.4900016784668 +SO,2010-10-13,37.5099983215332 +SO,2010-10-14,37.54999923706055 +SO,2010-10-15,37.68000030517578 +SO,2010-10-18,37.95000076293945 +SO,2010-10-19,37.869998931884766 +SO,2010-10-20,38.0099983215332 +SO,2010-10-21,38.130001068115234 +SO,2010-10-22,38.31999969482422 +SO,2010-10-25,38.18000030517578 +SO,2010-10-26,38.279998779296875 +SO,2010-10-27,38.29999923706055 +SO,2010-10-28,37.810001373291016 +SO,2010-10-29,37.869998931884766 +SO,2010-11-01,37.58000183105469 +SO,2010-11-02,37.97999954223633 +SO,2010-11-03,37.90999984741211 +SO,2010-11-04,38.45000076293945 +SO,2010-11-05,38.470001220703125 +SO,2010-11-08,38.31999969482422 +SO,2010-11-09,38.25 +SO,2010-11-10,37.970001220703125 +SO,2010-11-11,38.2599983215332 +SO,2010-11-12,38.09000015258789 +SO,2010-11-15,38.33000183105469 +SO,2010-11-16,38.130001068115234 +SO,2010-11-17,37.90999984741211 +SO,2010-11-18,38.029998779296875 +SO,2010-11-19,38.06999969482422 +SO,2010-11-22,38.22999954223633 +SO,2010-11-23,37.959999084472656 +SO,2010-11-24,38.0099983215332 +SO,2010-11-26,37.83000183105469 +SO,2010-11-29,37.54999923706055 +SO,2010-11-30,37.720001220703125 +SO,2010-12-01,38.22999954223633 +SO,2010-12-02,38.08000183105469 +SO,2010-12-03,38.119998931884766 +SO,2010-12-06,38.08000183105469 +SO,2010-12-07,37.88999938964844 +SO,2010-12-08,37.58000183105469 +SO,2010-12-09,37.93000030517578 +SO,2010-12-10,37.81999969482422 +SO,2010-12-13,37.900001525878906 +SO,2010-12-14,37.86000061035156 +SO,2010-12-15,37.70000076293945 +SO,2010-12-16,37.790000915527344 +SO,2010-12-17,37.900001525878906 +SO,2010-12-20,38.279998779296875 +SO,2010-12-21,38.34000015258789 +SO,2010-12-22,38.2400016784668 +SO,2010-12-23,38.2599983215332 +SO,2010-12-27,38.279998779296875 +SO,2010-12-28,38.41999816894531 +SO,2010-12-29,38.41999816894531 +SO,2010-12-30,38.29999923706055 +SO,2010-12-31,38.22999954223633 +SO,2011-01-03,38.41999816894531 +SO,2011-01-04,38.5 +SO,2011-01-05,38.099998474121094 +SO,2011-01-06,37.88999938964844 +SO,2011-01-07,38.08000183105469 +SO,2011-01-10,37.7599983215332 +SO,2011-01-11,37.84000015258789 +SO,2011-01-12,38.08000183105469 +SO,2011-01-13,38.279998779296875 +SO,2011-01-14,38.5 +SO,2011-01-18,38.400001525878906 +SO,2011-01-19,38.45000076293945 +SO,2011-01-20,38.400001525878906 +SO,2011-01-21,38.25 +SO,2011-01-24,38.400001525878906 +SO,2011-01-25,38.459999084472656 +SO,2011-01-26,38.15999984741211 +SO,2011-01-27,38.15999984741211 +SO,2011-01-28,37.77000045776367 +SO,2011-01-31,37.619998931884766 +SO,2011-02-01,37.939998626708984 +SO,2011-02-02,37.619998931884766 +SO,2011-02-03,37.59000015258789 +SO,2011-02-04,37.34000015258789 +SO,2011-02-07,37.470001220703125 +SO,2011-02-08,37.36000061035156 +SO,2011-02-09,37.59000015258789 +SO,2011-02-10,37.369998931884766 +SO,2011-02-11,38.029998779296875 +SO,2011-02-14,37.970001220703125 +SO,2011-02-15,38.13999938964844 +SO,2011-02-16,37.880001068115234 +SO,2011-02-17,37.81999969482422 +SO,2011-02-18,37.869998931884766 +SO,2011-02-22,37.88999938964844 +SO,2011-02-23,37.79999923706055 +SO,2011-02-24,37.75 +SO,2011-02-25,38.060001373291016 +SO,2011-02-28,38.11000061035156 +SO,2011-03-01,37.709999084472656 +SO,2011-03-02,37.83000183105469 +SO,2011-03-03,38.209999084472656 +SO,2011-03-04,37.970001220703125 +SO,2011-03-07,38.06999969482422 +SO,2011-03-08,38.38999938964844 +SO,2011-03-09,38.5099983215332 +SO,2011-03-10,38.40999984741211 +SO,2011-03-11,38.279998779296875 +SO,2011-03-14,37.650001525878906 +SO,2011-03-15,37.0099983215332 +SO,2011-03-16,36.79999923706055 +SO,2011-03-17,36.869998931884766 +SO,2011-03-18,37.0 +SO,2011-03-21,37.41999816894531 +SO,2011-03-22,37.38999938964844 +SO,2011-03-23,37.4900016784668 +SO,2011-03-24,37.540000915527344 +SO,2011-03-25,37.58000183105469 +SO,2011-03-28,37.54999923706055 +SO,2011-03-29,37.70000076293945 +SO,2011-03-30,38.119998931884766 +SO,2011-03-31,38.11000061035156 +SO,2011-04-01,38.310001373291016 +SO,2011-04-04,38.310001373291016 +SO,2011-04-05,38.2599983215332 +SO,2011-04-06,38.66999816894531 +SO,2011-04-07,38.709999084472656 +SO,2011-04-08,38.400001525878906 +SO,2011-04-11,37.779998779296875 +SO,2011-04-12,37.47999954223633 +SO,2011-04-13,37.58000183105469 +SO,2011-04-14,37.84000015258789 +SO,2011-04-15,38.33000183105469 +SO,2011-04-18,38.279998779296875 +SO,2011-04-19,38.189998626708984 +SO,2011-04-20,38.4900016784668 +SO,2011-04-21,38.560001373291016 +SO,2011-04-25,38.529998779296875 +SO,2011-04-26,38.619998931884766 +SO,2011-04-27,38.90999984741211 +SO,2011-04-28,38.849998474121094 +SO,2011-04-29,39.040000915527344 +SO,2011-05-02,39.04999923706055 +SO,2011-05-03,39.290000915527344 +SO,2011-05-04,39.52000045776367 +SO,2011-05-05,39.290000915527344 +SO,2011-05-06,39.5 +SO,2011-05-09,39.720001220703125 +SO,2011-05-10,39.90999984741211 +SO,2011-05-11,39.9900016784668 +SO,2011-05-12,40.41999816894531 +SO,2011-05-13,40.4900016784668 +SO,2011-05-16,40.2599983215332 +SO,2011-05-17,40.599998474121094 +SO,2011-05-18,40.4900016784668 +SO,2011-05-19,40.81999969482422 +SO,2011-05-20,40.470001220703125 +SO,2011-05-23,40.119998931884766 +SO,2011-05-24,40.11000061035156 +SO,2011-05-25,39.939998626708984 +SO,2011-05-26,39.88999938964844 +SO,2011-05-27,39.79999923706055 +SO,2011-05-31,40.08000183105469 +SO,2011-06-01,39.68000030517578 +SO,2011-06-02,39.66999816894531 +SO,2011-06-03,39.369998931884766 +SO,2011-06-06,39.34000015258789 +SO,2011-06-07,39.34000015258789 +SO,2011-06-08,39.58000183105469 +SO,2011-06-09,39.529998779296875 +SO,2011-06-10,39.33000183105469 +SO,2011-06-13,39.650001525878906 +SO,2011-06-14,39.65999984741211 +SO,2011-06-15,39.33000183105469 +SO,2011-06-16,39.65999984741211 +SO,2011-06-17,39.810001373291016 +SO,2011-06-20,40.0 +SO,2011-06-21,39.86000061035156 +SO,2011-06-22,39.560001373291016 +SO,2011-06-23,39.34000015258789 +SO,2011-06-24,39.43000030517578 +SO,2011-06-27,39.790000915527344 +SO,2011-06-28,40.209999084472656 +SO,2011-06-29,40.2400016784668 +SO,2011-06-30,40.380001068115234 +SO,2011-07-01,40.720001220703125 +SO,2011-07-05,40.59000015258789 +SO,2011-07-06,40.63999938964844 +SO,2011-07-07,40.47999954223633 +SO,2011-07-08,40.310001373291016 +SO,2011-07-11,40.13999938964844 +SO,2011-07-12,40.31999969482422 +SO,2011-07-13,40.31999969482422 +SO,2011-07-14,40.099998474121094 +SO,2011-07-15,40.220001220703125 +SO,2011-07-18,39.9900016784668 +SO,2011-07-19,40.2599983215332 +SO,2011-07-20,40.31999969482422 +SO,2011-07-21,40.79999923706055 +SO,2011-07-22,40.58000183105469 +SO,2011-07-25,40.310001373291016 +SO,2011-07-26,40.2599983215332 +SO,2011-07-27,40.20000076293945 +SO,2011-07-28,39.7599983215332 +SO,2011-07-29,39.540000915527344 +SO,2011-08-01,39.65999984741211 +SO,2011-08-02,39.470001220703125 +SO,2011-08-03,39.56999969482422 +SO,2011-08-04,39.279998779296875 +SO,2011-08-05,39.869998931884766 +SO,2011-08-08,38.33000183105469 +SO,2011-08-09,38.310001373291016 +SO,2011-08-10,38.029998779296875 +SO,2011-08-11,39.40999984741211 +SO,2011-08-12,39.209999084472656 +SO,2011-08-15,40.40999984741211 +SO,2011-08-16,40.25 +SO,2011-08-17,40.61000061035156 +SO,2011-08-18,40.209999084472656 +SO,2011-08-19,39.970001220703125 +SO,2011-08-22,40.02000045776367 +SO,2011-08-23,40.619998931884766 +SO,2011-08-24,41.22999954223633 +SO,2011-08-25,40.88999938964844 +SO,2011-08-26,40.83000183105469 +SO,2011-08-29,41.099998474121094 +SO,2011-08-30,41.18000030517578 +SO,2011-08-31,41.36000061035156 +SO,2011-09-01,41.119998931884766 +SO,2011-09-02,41.15999984741211 +SO,2011-09-06,41.2400016784668 +SO,2011-09-07,41.31999969482422 +SO,2011-09-08,41.36000061035156 +SO,2011-09-09,40.7400016784668 +SO,2011-09-12,41.369998931884766 +SO,2011-09-13,41.54999923706055 +SO,2011-09-14,41.7400016784668 +SO,2011-09-15,42.06999969482422 +SO,2011-09-16,42.59000015258789 +SO,2011-09-19,42.36000061035156 +SO,2011-09-20,42.810001373291016 +SO,2011-09-21,42.52000045776367 +SO,2011-09-22,42.11000061035156 +SO,2011-09-23,42.41999816894531 +SO,2011-09-26,42.41999816894531 +SO,2011-09-27,42.29999923706055 +SO,2011-09-28,42.27000045776367 +SO,2011-09-29,42.869998931884766 +SO,2011-09-30,42.369998931884766 +SO,2011-10-03,42.0099983215332 +SO,2011-10-04,41.810001373291016 +SO,2011-10-05,41.33000183105469 +SO,2011-10-06,42.04999923706055 +SO,2011-10-07,42.369998931884766 +SO,2011-10-10,42.95000076293945 +SO,2011-10-11,42.68000030517578 +SO,2011-10-12,42.709999084472656 +SO,2011-10-13,42.4900016784668 +SO,2011-10-14,42.66999816894531 +SO,2011-10-17,42.90999984741211 +SO,2011-10-18,42.88999938964844 +SO,2011-10-19,42.97999954223633 +SO,2011-10-20,43.27000045776367 +SO,2011-10-21,43.939998626708984 +SO,2011-10-24,43.380001068115234 +SO,2011-10-25,43.119998931884766 +SO,2011-10-26,43.119998931884766 +SO,2011-10-27,43.63999938964844 +SO,2011-10-28,43.310001373291016 +SO,2011-10-31,43.20000076293945 +SO,2011-11-01,42.66999816894531 +SO,2011-11-02,43.22999954223633 +SO,2011-11-03,43.31999969482422 +SO,2011-11-04,43.20000076293945 +SO,2011-11-07,43.650001525878906 +SO,2011-11-08,43.959999084472656 +SO,2011-11-09,43.189998626708984 +SO,2011-11-10,43.599998474121094 +SO,2011-11-11,43.939998626708984 +SO,2011-11-14,43.54999923706055 +SO,2011-11-15,43.45000076293945 +SO,2011-11-16,43.130001068115234 +SO,2011-11-17,43.040000915527344 +SO,2011-11-18,43.20000076293945 +SO,2011-11-21,43.0099983215332 +SO,2011-11-22,42.619998931884766 +SO,2011-11-23,42.20000076293945 +SO,2011-11-25,42.470001220703125 +SO,2011-11-28,42.720001220703125 +SO,2011-11-29,43.2599983215332 +SO,2011-11-30,43.90999984741211 +SO,2011-12-01,44.060001373291016 +SO,2011-12-02,43.7599983215332 +SO,2011-12-05,44.279998779296875 +SO,2011-12-06,44.720001220703125 +SO,2011-12-07,44.380001068115234 +SO,2011-12-08,44.0 +SO,2011-12-09,44.560001373291016 +SO,2011-12-12,44.209999084472656 +SO,2011-12-13,44.31999969482422 +SO,2011-12-14,44.13999938964844 +SO,2011-12-15,44.720001220703125 +SO,2011-12-16,44.54999923706055 +SO,2011-12-19,44.560001373291016 +SO,2011-12-20,45.41999816894531 +SO,2011-12-21,45.86000061035156 +SO,2011-12-22,45.75 +SO,2011-12-23,45.900001525878906 +SO,2011-12-27,46.540000915527344 +SO,2011-12-28,46.349998474121094 +SO,2011-12-29,46.59000015258789 +SO,2011-12-30,46.290000915527344 +SO,2012-01-03,45.029998779296875 +SO,2012-01-04,45.0 +SO,2012-01-05,44.939998626708984 +SO,2012-01-06,44.47999954223633 +SO,2012-01-09,44.95000076293945 +SO,2012-01-10,44.790000915527344 +SO,2012-01-11,45.060001373291016 +SO,2012-01-12,45.11000061035156 +SO,2012-01-13,45.27000045776367 +SO,2012-01-17,45.189998626708984 +SO,2012-01-18,45.45000076293945 +SO,2012-01-19,44.97999954223633 +SO,2012-01-20,45.29999923706055 +SO,2012-01-23,45.369998931884766 +SO,2012-01-24,44.900001525878906 +SO,2012-01-25,45.119998931884766 +SO,2012-01-26,45.31999969482422 +SO,2012-01-27,45.02000045776367 +SO,2012-01-30,45.040000915527344 +SO,2012-01-31,45.560001373291016 +SO,2012-02-01,45.380001068115234 +SO,2012-02-02,44.279998779296875 +SO,2012-02-03,44.29999923706055 +SO,2012-02-06,44.20000076293945 +SO,2012-02-07,44.4900016784668 +SO,2012-02-08,44.61000061035156 +SO,2012-02-09,44.68000030517578 +SO,2012-02-10,44.61000061035156 +SO,2012-02-13,44.41999816894531 +SO,2012-02-14,44.540000915527344 +SO,2012-02-15,44.20000076293945 +SO,2012-02-16,44.41999816894531 +SO,2012-02-17,44.380001068115234 +SO,2012-02-21,44.060001373291016 +SO,2012-02-22,44.18000030517578 +SO,2012-02-23,44.2400016784668 +SO,2012-02-24,44.540000915527344 +SO,2012-02-27,44.43000030517578 +SO,2012-02-28,44.34000015258789 +SO,2012-02-29,44.189998626708984 +SO,2012-03-01,44.369998931884766 +SO,2012-03-02,44.27000045776367 +SO,2012-03-05,44.20000076293945 +SO,2012-03-06,44.650001525878906 +SO,2012-03-07,44.630001068115234 +SO,2012-03-08,44.77000045776367 +SO,2012-03-09,45.11000061035156 +SO,2012-03-12,45.38999938964844 +SO,2012-03-13,45.40999984741211 +SO,2012-03-14,44.849998474121094 +SO,2012-03-15,44.869998931884766 +SO,2012-03-16,44.34000015258789 +SO,2012-03-19,44.029998779296875 +SO,2012-03-20,44.02000045776367 +SO,2012-03-21,43.959999084472656 +SO,2012-03-22,44.06999969482422 +SO,2012-03-23,44.119998931884766 +SO,2012-03-26,44.5099983215332 +SO,2012-03-27,44.7599983215332 +SO,2012-03-28,44.630001068115234 +SO,2012-03-29,44.84000015258789 +SO,2012-03-30,44.93000030517578 +SO,2012-04-02,45.060001373291016 +SO,2012-04-03,45.2400016784668 +SO,2012-04-04,45.15999984741211 +SO,2012-04-05,44.970001220703125 +SO,2012-04-09,44.720001220703125 +SO,2012-04-10,44.36000061035156 +SO,2012-04-11,44.5 +SO,2012-04-12,44.7599983215332 +SO,2012-04-13,44.7400016784668 +SO,2012-04-16,45.18000030517578 +SO,2012-04-17,45.38999938964844 +SO,2012-04-18,45.54999923706055 +SO,2012-04-19,45.5 +SO,2012-04-20,45.83000183105469 +SO,2012-04-23,45.58000183105469 +SO,2012-04-24,45.869998931884766 +SO,2012-04-25,45.47999954223633 +SO,2012-04-26,45.88999938964844 +SO,2012-04-27,45.9900016784668 +SO,2012-04-30,45.939998626708984 +SO,2012-05-01,46.13999938964844 +SO,2012-05-02,45.900001525878906 +SO,2012-05-03,45.189998626708984 +SO,2012-05-04,45.36000061035156 +SO,2012-05-07,45.439998626708984 +SO,2012-05-08,45.70000076293945 +SO,2012-05-09,45.369998931884766 +SO,2012-05-10,45.650001525878906 +SO,2012-05-11,45.540000915527344 +SO,2012-05-14,45.45000076293945 +SO,2012-05-15,45.400001525878906 +SO,2012-05-16,45.380001068115234 +SO,2012-05-17,45.20000076293945 +SO,2012-05-18,45.47999954223633 +SO,2012-05-21,45.5099983215332 +SO,2012-05-22,45.54999923706055 +SO,2012-05-23,45.369998931884766 +SO,2012-05-24,45.599998474121094 +SO,2012-05-25,45.689998626708984 +SO,2012-05-29,45.869998931884766 +SO,2012-05-30,45.849998474121094 +SO,2012-05-31,45.90999984741211 +SO,2012-06-01,45.95000076293945 +SO,2012-06-04,46.060001373291016 +SO,2012-06-05,46.119998931884766 +SO,2012-06-06,47.029998779296875 +SO,2012-06-07,47.29999923706055 +SO,2012-06-08,47.380001068115234 +SO,2012-06-11,47.33000183105469 +SO,2012-06-12,47.310001373291016 +SO,2012-06-13,47.45000076293945 +SO,2012-06-14,47.619998931884766 +SO,2012-06-15,48.0 +SO,2012-06-18,48.290000915527344 +SO,2012-06-19,47.70000076293945 +SO,2012-06-20,46.7599983215332 +SO,2012-06-21,46.459999084472656 +SO,2012-06-22,46.54999923706055 +SO,2012-06-25,46.25 +SO,2012-06-26,46.34000015258789 +SO,2012-06-27,46.599998474121094 +SO,2012-06-28,46.65999984741211 +SO,2012-06-29,46.29999923706055 +SO,2012-07-02,46.709999084472656 +SO,2012-07-03,46.4900016784668 +SO,2012-07-05,46.45000076293945 +SO,2012-07-06,46.540000915527344 +SO,2012-07-09,46.83000183105469 +SO,2012-07-10,46.939998626708984 +SO,2012-07-11,47.189998626708984 +SO,2012-07-12,47.20000076293945 +SO,2012-07-13,47.61000061035156 +SO,2012-07-16,47.58000183105469 +SO,2012-07-17,47.70000076293945 +SO,2012-07-18,47.810001373291016 +SO,2012-07-19,47.70000076293945 +SO,2012-07-20,47.77000045776367 +SO,2012-07-23,47.630001068115234 +SO,2012-07-24,47.11000061035156 +SO,2012-07-25,47.400001525878906 +SO,2012-07-26,48.08000183105469 +SO,2012-07-27,48.41999816894531 +SO,2012-07-30,48.33000183105469 +SO,2012-07-31,48.150001525878906 +SO,2012-08-01,47.88999938964844 +SO,2012-08-02,47.09000015258789 +SO,2012-08-03,47.349998474121094 +SO,2012-08-06,47.38999938964844 +SO,2012-08-07,47.13999938964844 +SO,2012-08-08,46.93000030517578 +SO,2012-08-09,46.810001373291016 +SO,2012-08-10,46.91999816894531 +SO,2012-08-13,46.779998779296875 +SO,2012-08-14,46.599998474121094 +SO,2012-08-15,46.38999938964844 +SO,2012-08-16,46.06999969482422 +SO,2012-08-17,46.08000183105469 +SO,2012-08-20,45.970001220703125 +SO,2012-08-21,45.81999969482422 +SO,2012-08-22,46.09000015258789 +SO,2012-08-23,45.58000183105469 +SO,2012-08-24,45.880001068115234 +SO,2012-08-27,46.029998779296875 +SO,2012-08-28,45.77000045776367 +SO,2012-08-29,45.52000045776367 +SO,2012-08-30,45.380001068115234 +SO,2012-08-31,45.33000183105469 +SO,2012-09-04,45.470001220703125 +SO,2012-09-05,45.369998931884766 +SO,2012-09-06,46.06999969482422 +SO,2012-09-07,45.90999984741211 +SO,2012-09-10,45.689998626708984 +SO,2012-09-11,45.41999816894531 +SO,2012-09-12,45.31999969482422 +SO,2012-09-13,45.91999816894531 +SO,2012-09-14,45.04999923706055 +SO,2012-09-17,44.93000030517578 +SO,2012-09-18,44.959999084472656 +SO,2012-09-19,45.16999816894531 +SO,2012-09-20,45.2400016784668 +SO,2012-09-21,45.2599983215332 +SO,2012-09-24,45.81999969482422 +SO,2012-09-25,45.7400016784668 +SO,2012-09-26,46.11000061035156 +SO,2012-09-27,45.91999816894531 +SO,2012-09-28,46.09000015258789 +SO,2012-10-01,45.66999816894531 +SO,2012-10-02,45.56999969482422 +SO,2012-10-03,45.849998474121094 +SO,2012-10-04,45.970001220703125 +SO,2012-10-05,45.970001220703125 +SO,2012-10-08,46.06999969482422 +SO,2012-10-09,45.95000076293945 +SO,2012-10-10,45.959999084472656 +SO,2012-10-11,45.720001220703125 +SO,2012-10-12,45.61000061035156 +SO,2012-10-15,45.650001525878906 +SO,2012-10-16,45.88999938964844 +SO,2012-10-17,46.540000915527344 +SO,2012-10-18,46.79999923706055 +SO,2012-10-19,46.63999938964844 +SO,2012-10-22,46.54999923706055 +SO,2012-10-23,46.20000076293945 +SO,2012-10-24,46.040000915527344 +SO,2012-10-25,46.22999954223633 +SO,2012-10-26,46.33000183105469 +SO,2012-10-31,46.84000015258789 +SO,2012-11-01,46.02000045776367 +SO,2012-11-02,45.77000045776367 +SO,2012-11-05,44.619998931884766 +SO,2012-11-06,44.13999938964844 +SO,2012-11-07,42.79999923706055 +SO,2012-11-08,43.2599983215332 +SO,2012-11-09,43.029998779296875 +SO,2012-11-12,42.58000183105469 +SO,2012-11-13,42.95000076293945 +SO,2012-11-14,42.880001068115234 +SO,2012-11-15,42.540000915527344 +SO,2012-11-16,42.689998626708984 +SO,2012-11-19,42.77000045776367 +SO,2012-11-20,42.43000030517578 +SO,2012-11-21,42.279998779296875 +SO,2012-11-23,42.029998779296875 +SO,2012-11-26,42.630001068115234 +SO,2012-11-27,42.790000915527344 +SO,2012-11-28,42.7599983215332 +SO,2012-11-29,43.290000915527344 +SO,2012-11-30,43.54999923706055 +SO,2012-12-03,43.16999816894531 +SO,2012-12-04,42.900001525878906 +SO,2012-12-05,43.459999084472656 +SO,2012-12-06,43.72999954223633 +SO,2012-12-07,43.72999954223633 +SO,2012-12-10,43.68000030517578 +SO,2012-12-11,43.599998474121094 +SO,2012-12-12,43.380001068115234 +SO,2012-12-13,43.150001525878906 +SO,2012-12-14,42.95000076293945 +SO,2012-12-17,43.7400016784668 +SO,2012-12-18,43.880001068115234 +SO,2012-12-19,43.31999969482422 +SO,2012-12-20,43.5099983215332 +SO,2012-12-21,43.31999969482422 +SO,2012-12-24,43.11000061035156 +SO,2012-12-26,42.81999969482422 +SO,2012-12-27,42.68000030517578 +SO,2012-12-28,42.33000183105469 +SO,2012-12-31,42.810001373291016 +SO,2013-01-02,43.779998779296875 +SO,2013-01-03,43.77000045776367 +SO,2013-01-04,44.15999984741211 +SO,2013-01-07,43.38999938964844 +SO,2013-01-08,43.27000045776367 +SO,2013-01-09,43.060001373291016 +SO,2013-01-10,43.220001220703125 +SO,2013-01-11,43.15999984741211 +SO,2013-01-14,43.04999923706055 +SO,2013-01-15,42.9900016784668 +SO,2013-01-16,42.90999984741211 +SO,2013-01-17,43.0 +SO,2013-01-18,43.4900016784668 +SO,2013-01-22,43.849998474121094 +SO,2013-01-23,43.869998931884766 +SO,2013-01-24,44.209999084472656 +SO,2013-01-25,44.45000076293945 +SO,2013-01-28,44.349998474121094 +SO,2013-01-29,44.619998931884766 +SO,2013-01-30,44.529998779296875 +SO,2013-01-31,44.22999954223633 +SO,2013-02-01,44.0099983215332 +SO,2013-02-04,43.810001373291016 +SO,2013-02-05,43.630001068115234 +SO,2013-02-06,43.83000183105469 +SO,2013-02-07,43.83000183105469 +SO,2013-02-08,43.849998474121094 +SO,2013-02-11,44.060001373291016 +SO,2013-02-12,44.15999984741211 +SO,2013-02-13,44.16999816894531 +SO,2013-02-14,43.90999984741211 +SO,2013-02-15,44.11000061035156 +SO,2013-02-19,44.47999954223633 +SO,2013-02-20,44.54999923706055 +SO,2013-02-21,44.43000030517578 +SO,2013-02-22,44.7400016784668 +SO,2013-02-25,44.540000915527344 +SO,2013-02-26,44.709999084472656 +SO,2013-02-27,45.06999969482422 +SO,2013-02-28,45.0099983215332 +SO,2013-03-01,44.83000183105469 +SO,2013-03-04,45.029998779296875 +SO,2013-03-05,45.36000061035156 +SO,2013-03-06,45.47999954223633 +SO,2013-03-07,45.38999938964844 +SO,2013-03-08,45.31999969482422 +SO,2013-03-11,45.310001373291016 +SO,2013-03-12,45.20000076293945 +SO,2013-03-13,45.290000915527344 +SO,2013-03-14,45.369998931884766 +SO,2013-03-15,45.52000045776367 +SO,2013-03-18,45.310001373291016 +SO,2013-03-19,45.470001220703125 +SO,2013-03-20,45.790000915527344 +SO,2013-03-21,45.43000030517578 +SO,2013-03-22,45.65999984741211 +SO,2013-03-25,45.630001068115234 +SO,2013-03-26,46.13999938964844 +SO,2013-03-27,46.36000061035156 +SO,2013-03-28,46.91999816894531 +SO,2013-04-01,46.7400016784668 +SO,2013-04-02,46.81999969482422 +SO,2013-04-03,46.689998626708984 +SO,2013-04-04,47.22999954223633 +SO,2013-04-05,47.189998626708984 +SO,2013-04-08,47.4900016784668 +SO,2013-04-09,47.310001373291016 +SO,2013-04-10,47.45000076293945 +SO,2013-04-11,47.619998931884766 +SO,2013-04-12,47.880001068115234 +SO,2013-04-15,47.36000061035156 +SO,2013-04-16,48.130001068115234 +SO,2013-04-17,47.959999084472656 +SO,2013-04-18,47.869998931884766 +SO,2013-04-19,48.5099983215332 +SO,2013-04-22,48.470001220703125 +SO,2013-04-23,48.650001525878906 +SO,2013-04-24,48.029998779296875 +SO,2013-04-25,48.09000015258789 +SO,2013-04-26,47.95000076293945 +SO,2013-04-29,48.13999938964844 +SO,2013-04-30,48.22999954223633 +SO,2013-05-01,47.84000015258789 +SO,2013-05-02,47.22999954223633 +SO,2013-05-03,47.2599983215332 +SO,2013-05-06,46.7599983215332 +SO,2013-05-07,47.27000045776367 +SO,2013-05-08,46.93000030517578 +SO,2013-05-09,46.220001220703125 +SO,2013-05-10,46.099998474121094 +SO,2013-05-13,45.84000015258789 +SO,2013-05-14,46.2599983215332 +SO,2013-05-15,46.65999984741211 +SO,2013-05-16,46.29999923706055 +SO,2013-05-17,46.599998474121094 +SO,2013-05-20,46.400001525878906 +SO,2013-05-21,46.439998626708984 +SO,2013-05-22,45.7599983215332 +SO,2013-05-23,45.52000045776367 +SO,2013-05-24,45.20000076293945 +SO,2013-05-28,44.88999938964844 +SO,2013-05-29,44.2599983215332 +SO,2013-05-30,44.130001068115234 +SO,2013-05-31,43.900001525878906 +SO,2013-06-03,44.09000015258789 +SO,2013-06-04,43.95000076293945 +SO,2013-06-05,43.689998626708984 +SO,2013-06-06,44.43000030517578 +SO,2013-06-07,44.439998626708984 +SO,2013-06-10,44.400001525878906 +SO,2013-06-11,44.2599983215332 +SO,2013-06-12,43.91999816894531 +SO,2013-06-13,44.650001525878906 +SO,2013-06-14,44.4900016784668 +SO,2013-06-17,44.52000045776367 +SO,2013-06-18,44.75 +SO,2013-06-19,43.56999969482422 +SO,2013-06-20,42.47999954223633 +SO,2013-06-21,43.099998474121094 +SO,2013-06-24,42.939998626708984 +SO,2013-06-25,43.560001373291016 +SO,2013-06-26,44.029998779296875 +SO,2013-06-27,44.0 +SO,2013-06-28,44.130001068115234 +SO,2013-07-01,43.810001373291016 +SO,2013-07-02,43.61000061035156 +SO,2013-07-03,43.400001525878906 +SO,2013-07-05,43.13999938964844 +SO,2013-07-08,43.849998474121094 +SO,2013-07-09,44.119998931884766 +SO,2013-07-10,44.22999954223633 +SO,2013-07-11,44.959999084472656 +SO,2013-07-12,44.9900016784668 +SO,2013-07-15,45.54999923706055 +SO,2013-07-16,45.25 +SO,2013-07-17,45.2599983215332 +SO,2013-07-18,45.619998931884766 +SO,2013-07-19,45.560001373291016 +SO,2013-07-22,45.5099983215332 +SO,2013-07-23,45.619998931884766 +SO,2013-07-24,45.040000915527344 +SO,2013-07-25,45.13999938964844 +SO,2013-07-26,45.34000015258789 +SO,2013-07-29,45.400001525878906 +SO,2013-07-30,45.41999816894531 +SO,2013-07-31,44.84000015258789 +SO,2013-08-01,44.349998474121094 +SO,2013-08-02,44.34000015258789 +SO,2013-08-05,44.06999969482422 +SO,2013-08-06,43.77000045776367 +SO,2013-08-07,44.13999938964844 +SO,2013-08-08,44.040000915527344 +SO,2013-08-09,43.869998931884766 +SO,2013-08-12,43.560001373291016 +SO,2013-08-13,43.779998779296875 +SO,2013-08-14,43.61000061035156 +SO,2013-08-15,42.900001525878906 +SO,2013-08-16,42.38999938964844 +SO,2013-08-19,42.04999923706055 +SO,2013-08-20,42.25 +SO,2013-08-21,41.66999816894531 +SO,2013-08-22,41.93000030517578 +SO,2013-08-23,42.22999954223633 +SO,2013-08-26,41.900001525878906 +SO,2013-08-27,41.68000030517578 +SO,2013-08-28,41.63999938964844 +SO,2013-08-29,41.439998626708984 +SO,2013-08-30,41.619998931884766 +SO,2013-09-03,41.09000015258789 +SO,2013-09-04,40.88999938964844 +SO,2013-09-05,40.75 +SO,2013-09-06,41.119998931884766 +SO,2013-09-09,41.22999954223633 +SO,2013-09-10,41.40999984741211 +SO,2013-09-11,41.02000045776367 +SO,2013-09-12,40.7599983215332 +SO,2013-09-13,40.959999084472656 +SO,2013-09-16,40.939998626708984 +SO,2013-09-17,41.150001525878906 +SO,2013-09-18,42.630001068115234 +SO,2013-09-19,42.29999923706055 +SO,2013-09-20,41.779998779296875 +SO,2013-09-23,42.16999816894531 +SO,2013-09-24,42.08000183105469 +SO,2013-09-25,41.720001220703125 +SO,2013-09-26,41.529998779296875 +SO,2013-09-27,41.22999954223633 +SO,2013-09-30,41.18000030517578 +SO,2013-10-01,41.279998779296875 +SO,2013-10-02,41.33000183105469 +SO,2013-10-03,40.560001373291016 +SO,2013-10-04,40.65999984741211 +SO,2013-10-07,40.4900016784668 +SO,2013-10-08,41.0099983215332 +SO,2013-10-09,41.27000045776367 +SO,2013-10-10,41.56999969482422 +SO,2013-10-11,41.689998626708984 +SO,2013-10-14,41.349998474121094 +SO,2013-10-15,40.849998474121094 +SO,2013-10-16,41.279998779296875 +SO,2013-10-17,41.90999984741211 +SO,2013-10-18,41.939998626708984 +SO,2013-10-21,41.7599983215332 +SO,2013-10-22,42.279998779296875 +SO,2013-10-23,42.290000915527344 +SO,2013-10-24,42.0099983215332 +SO,2013-10-25,42.459999084472656 +SO,2013-10-28,42.439998626708984 +SO,2013-10-29,42.38999938964844 +SO,2013-10-30,41.900001525878906 +SO,2013-10-31,40.90999984741211 +SO,2013-11-01,41.02000045776367 +SO,2013-11-04,41.4900016784668 +SO,2013-11-05,41.099998474121094 +SO,2013-11-06,41.77000045776367 +SO,2013-11-07,41.52000045776367 +SO,2013-11-08,41.209999084472656 +SO,2013-11-11,41.5 +SO,2013-11-12,41.38999938964844 +SO,2013-11-13,41.7400016784668 +SO,2013-11-14,42.36000061035156 +SO,2013-11-15,42.41999816894531 +SO,2013-11-18,42.33000183105469 +SO,2013-11-19,42.06999969482422 +SO,2013-11-20,41.400001525878906 +SO,2013-11-21,41.369998931884766 +SO,2013-11-22,41.22999954223633 +SO,2013-11-25,41.0 +SO,2013-11-26,40.72999954223633 +SO,2013-11-27,40.68000030517578 +SO,2013-11-29,40.630001068115234 +SO,2013-12-02,40.7400016784668 +SO,2013-12-03,40.880001068115234 +SO,2013-12-04,41.09000015258789 +SO,2013-12-05,40.939998626708984 +SO,2013-12-06,41.43000030517578 +SO,2013-12-09,41.040000915527344 +SO,2013-12-10,40.459999084472656 +SO,2013-12-11,40.279998779296875 +SO,2013-12-12,40.20000076293945 +SO,2013-12-13,40.119998931884766 +SO,2013-12-16,40.380001068115234 +SO,2013-12-17,40.310001373291016 +SO,2013-12-18,41.0099983215332 +SO,2013-12-19,40.790000915527344 +SO,2013-12-20,41.060001373291016 +SO,2013-12-23,40.880001068115234 +SO,2013-12-24,40.959999084472656 +SO,2013-12-26,40.75 +SO,2013-12-27,40.86000061035156 +SO,2013-12-30,41.0 +SO,2013-12-31,41.11000061035156 +SO,2014-01-02,40.689998626708984 +SO,2014-01-03,40.470001220703125 +SO,2014-01-06,40.400001525878906 +SO,2014-01-07,40.7599983215332 +SO,2014-01-08,40.400001525878906 +SO,2014-01-09,40.619998931884766 +SO,2014-01-10,41.38999938964844 +SO,2014-01-13,41.27000045776367 +SO,2014-01-14,41.099998474121094 +SO,2014-01-15,41.08000183105469 +SO,2014-01-16,41.2400016784668 +SO,2014-01-17,41.15999984741211 +SO,2014-01-21,41.650001525878906 +SO,2014-01-22,41.599998474121094 +SO,2014-01-23,41.43000030517578 +SO,2014-01-24,41.220001220703125 +SO,2014-01-27,41.25 +SO,2014-01-28,41.25 +SO,2014-01-29,40.88999938964844 +SO,2014-01-30,40.88999938964844 +SO,2014-01-31,41.2400016784668 +SO,2014-02-03,41.25 +SO,2014-02-04,41.0 +SO,2014-02-05,40.81999969482422 +SO,2014-02-06,40.90999984741211 +SO,2014-02-07,41.099998474121094 +SO,2014-02-10,41.279998779296875 +SO,2014-02-11,41.689998626708984 +SO,2014-02-12,41.61000061035156 +SO,2014-02-13,42.22999954223633 +SO,2014-02-14,42.52000045776367 +SO,2014-02-18,42.540000915527344 +SO,2014-02-19,42.16999816894531 +SO,2014-02-20,42.400001525878906 +SO,2014-02-21,42.349998474121094 +SO,2014-02-24,42.119998931884766 +SO,2014-02-25,42.16999816894531 +SO,2014-02-26,42.0 +SO,2014-02-27,42.0099983215332 +SO,2014-02-28,42.349998474121094 +SO,2014-03-03,42.04999923706055 +SO,2014-03-04,42.33000183105469 +SO,2014-03-05,42.220001220703125 +SO,2014-03-06,42.040000915527344 +SO,2014-03-07,42.099998474121094 +SO,2014-03-10,42.15999984741211 +SO,2014-03-11,42.04999923706055 +SO,2014-03-12,42.630001068115234 +SO,2014-03-13,43.15999984741211 +SO,2014-03-14,43.4900016784668 +SO,2014-03-17,43.52000045776367 +SO,2014-03-18,43.45000076293945 +SO,2014-03-19,42.790000915527344 +SO,2014-03-20,42.790000915527344 +SO,2014-03-21,42.91999816894531 +SO,2014-03-24,43.18000030517578 +SO,2014-03-25,43.43000030517578 +SO,2014-03-26,43.150001525878906 +SO,2014-03-27,43.400001525878906 +SO,2014-03-28,43.369998931884766 +SO,2014-03-31,43.939998626708984 +SO,2014-04-01,43.5 +SO,2014-04-02,43.290000915527344 +SO,2014-04-03,43.310001373291016 +SO,2014-04-04,43.70000076293945 +SO,2014-04-07,44.209999084472656 +SO,2014-04-08,44.709999084472656 +SO,2014-04-09,44.369998931884766 +SO,2014-04-10,44.29999923706055 +SO,2014-04-11,44.56999969482422 +SO,2014-04-14,44.650001525878906 +SO,2014-04-15,45.25 +SO,2014-04-16,45.81999969482422 +SO,2014-04-17,45.119998931884766 +SO,2014-04-21,45.15999984741211 +SO,2014-04-22,45.34000015258789 +SO,2014-04-23,45.220001220703125 +SO,2014-04-24,45.68000030517578 +SO,2014-04-25,46.2599983215332 +SO,2014-04-28,46.68000030517578 +SO,2014-04-29,46.36000061035156 +SO,2014-04-30,45.83000183105469 +SO,2014-05-01,45.220001220703125 +SO,2014-05-02,44.18000030517578 +SO,2014-05-05,44.4900016784668 +SO,2014-05-06,44.349998474121094 +SO,2014-05-07,44.86000061035156 +SO,2014-05-08,44.20000076293945 +SO,2014-05-09,43.66999816894531 +SO,2014-05-12,43.2599983215332 +SO,2014-05-13,43.310001373291016 +SO,2014-05-14,43.72999954223633 +SO,2014-05-15,43.439998626708984 +SO,2014-05-16,43.5099983215332 +SO,2014-05-19,42.81999969482422 +SO,2014-05-20,42.77000045776367 +SO,2014-05-21,42.84000015258789 +SO,2014-05-22,43.189998626708984 +SO,2014-05-23,43.08000183105469 +SO,2014-05-27,43.15999984741211 +SO,2014-05-28,43.45000076293945 +SO,2014-05-29,43.540000915527344 +SO,2014-05-30,43.779998779296875 +SO,2014-06-02,43.66999816894531 +SO,2014-06-03,43.66999816894531 +SO,2014-06-04,43.72999954223633 +SO,2014-06-05,44.119998931884766 +SO,2014-06-06,43.88999938964844 +SO,2014-06-09,43.63999938964844 +SO,2014-06-10,43.61000061035156 +SO,2014-06-11,43.09000015258789 +SO,2014-06-12,43.47999954223633 +SO,2014-06-13,43.529998779296875 +SO,2014-06-16,43.70000076293945 +SO,2014-06-17,43.43000030517578 +SO,2014-06-18,44.529998779296875 +SO,2014-06-19,44.720001220703125 +SO,2014-06-20,44.25 +SO,2014-06-23,44.220001220703125 +SO,2014-06-24,44.189998626708984 +SO,2014-06-25,44.66999816894531 +SO,2014-06-26,44.810001373291016 +SO,2014-06-27,45.060001373291016 +SO,2014-06-30,45.380001068115234 +SO,2014-07-01,45.08000183105469 +SO,2014-07-02,44.2599983215332 +SO,2014-07-03,44.0099983215332 +SO,2014-07-07,44.209999084472656 +SO,2014-07-08,44.540000915527344 +SO,2014-07-09,44.459999084472656 +SO,2014-07-10,44.63999938964844 +SO,2014-07-11,44.529998779296875 +SO,2014-07-14,44.18000030517578 +SO,2014-07-15,44.470001220703125 +SO,2014-07-16,44.77000045776367 +SO,2014-07-17,44.54999923706055 +SO,2014-07-18,44.88999938964844 +SO,2014-07-21,44.90999984741211 +SO,2014-07-22,44.90999984741211 +SO,2014-07-23,44.810001373291016 +SO,2014-07-24,44.779998779296875 +SO,2014-07-25,44.7400016784668 +SO,2014-07-28,45.36000061035156 +SO,2014-07-29,44.86000061035156 +SO,2014-07-30,44.380001068115234 +SO,2014-07-31,43.290000915527344 +SO,2014-08-01,43.31999969482422 +SO,2014-08-04,43.099998474121094 +SO,2014-08-05,42.599998474121094 +SO,2014-08-06,42.16999816894531 +SO,2014-08-07,42.619998931884766 +SO,2014-08-08,43.529998779296875 +SO,2014-08-11,43.060001373291016 +SO,2014-08-12,43.220001220703125 +SO,2014-08-13,43.06999969482422 +SO,2014-08-14,43.43000030517578 +SO,2014-08-15,43.41999816894531 +SO,2014-08-18,43.380001068115234 +SO,2014-08-19,43.79999923706055 +SO,2014-08-20,43.810001373291016 +SO,2014-08-21,43.88999938964844 +SO,2014-08-22,43.68000030517578 +SO,2014-08-25,43.900001525878906 +SO,2014-08-26,43.540000915527344 +SO,2014-08-27,43.83000183105469 +SO,2014-08-28,44.22999954223633 +SO,2014-08-29,44.400001525878906 +SO,2014-09-02,43.79999923706055 +SO,2014-09-03,44.18000030517578 +SO,2014-09-04,44.15999984741211 +SO,2014-09-05,44.790000915527344 +SO,2014-09-08,44.560001373291016 +SO,2014-09-09,43.970001220703125 +SO,2014-09-10,43.7599983215332 +SO,2014-09-11,44.060001373291016 +SO,2014-09-12,43.36000061035156 +SO,2014-09-15,43.369998931884766 +SO,2014-09-16,43.93000030517578 +SO,2014-09-17,43.56999969482422 +SO,2014-09-18,43.279998779296875 +SO,2014-09-19,43.689998626708984 +SO,2014-09-22,43.470001220703125 +SO,2014-09-23,43.400001525878906 +SO,2014-09-24,43.45000076293945 +SO,2014-09-25,43.33000183105469 +SO,2014-09-26,43.45000076293945 +SO,2014-09-29,43.630001068115234 +SO,2014-09-30,43.650001525878906 +SO,2014-10-01,44.09000015258789 +SO,2014-10-02,44.130001068115234 +SO,2014-10-03,44.13999938964844 +SO,2014-10-06,44.06999969482422 +SO,2014-10-07,44.13999938964844 +SO,2014-10-08,45.040000915527344 +SO,2014-10-09,44.83000183105469 +SO,2014-10-10,45.11000061035156 +SO,2014-10-13,45.849998474121094 +SO,2014-10-14,46.900001525878906 +SO,2014-10-15,46.849998474121094 +SO,2014-10-16,46.369998931884766 +SO,2014-10-17,46.220001220703125 +SO,2014-10-20,46.779998779296875 +SO,2014-10-21,46.93000030517578 +SO,2014-10-22,47.189998626708984 +SO,2014-10-23,47.209999084472656 +SO,2014-10-24,47.40999984741211 +SO,2014-10-27,47.380001068115234 +SO,2014-10-28,47.369998931884766 +SO,2014-10-29,46.41999816894531 +SO,2014-10-30,46.45000076293945 +SO,2014-10-31,46.36000061035156 +SO,2014-11-03,46.77000045776367 +SO,2014-11-04,46.939998626708984 +SO,2014-11-05,47.959999084472656 +SO,2014-11-06,47.0099983215332 +SO,2014-11-07,47.130001068115234 +SO,2014-11-10,47.59000015258789 +SO,2014-11-11,47.58000183105469 +SO,2014-11-12,47.099998474121094 +SO,2014-11-13,46.939998626708984 +SO,2014-11-14,46.63999938964844 +SO,2014-11-17,47.08000183105469 +SO,2014-11-18,47.25 +SO,2014-11-19,47.27000045776367 +SO,2014-11-20,47.11000061035156 +SO,2014-11-21,47.25 +SO,2014-11-24,46.709999084472656 +SO,2014-11-25,46.470001220703125 +SO,2014-11-26,46.81999969482422 +SO,2014-11-28,47.43000030517578 +SO,2014-12-01,47.689998626708984 +SO,2014-12-02,47.90999984741211 +SO,2014-12-03,47.900001525878906 +SO,2014-12-04,47.90999984741211 +SO,2014-12-05,47.540000915527344 +SO,2014-12-08,48.04999923706055 +SO,2014-12-09,48.13999938964844 +SO,2014-12-10,47.91999816894531 +SO,2014-12-11,48.400001525878906 +SO,2014-12-12,47.91999816894531 +SO,2014-12-15,47.849998474121094 +SO,2014-12-16,47.7599983215332 +SO,2014-12-17,48.29999923706055 +SO,2014-12-18,49.0 +SO,2014-12-19,49.02000045776367 +SO,2014-12-22,49.36000061035156 +SO,2014-12-23,49.16999816894531 +SO,2014-12-24,49.90999984741211 +SO,2014-12-26,50.470001220703125 +SO,2014-12-29,50.880001068115234 +SO,2014-12-30,49.77000045776367 +SO,2014-12-31,49.11000061035156 +SO,2015-01-02,49.369998931884766 +SO,2015-01-05,49.15999984741211 +SO,2015-01-06,49.75 +SO,2015-01-07,50.29999923706055 +SO,2015-01-08,50.34000015258789 +SO,2015-01-09,49.70000076293945 +SO,2015-01-12,49.709999084472656 +SO,2015-01-13,49.68000030517578 +SO,2015-01-14,50.189998626708984 +SO,2015-01-15,50.79999923706055 +SO,2015-01-16,51.349998474121094 +SO,2015-01-20,51.65999984741211 +SO,2015-01-21,52.0099983215332 +SO,2015-01-22,52.130001068115234 +SO,2015-01-23,52.22999954223633 +SO,2015-01-26,52.22999954223633 +SO,2015-01-27,52.41999816894531 +SO,2015-01-28,52.16999816894531 +SO,2015-01-29,52.790000915527344 +SO,2015-01-30,50.720001220703125 +SO,2015-02-02,50.779998779296875 +SO,2015-02-03,50.79999923706055 +SO,2015-02-04,49.459999084472656 +SO,2015-02-05,49.709999084472656 +SO,2015-02-06,48.16999816894531 +SO,2015-02-09,47.790000915527344 +SO,2015-02-10,48.68000030517578 +SO,2015-02-11,47.95000076293945 +SO,2015-02-12,46.560001373291016 +SO,2015-02-13,45.880001068115234 +SO,2015-02-17,45.540000915527344 +SO,2015-02-18,46.84000015258789 +SO,2015-02-19,46.189998626708984 +SO,2015-02-20,46.13999938964844 +SO,2015-02-23,46.470001220703125 +SO,2015-02-24,46.88999938964844 +SO,2015-02-25,45.91999816894531 +SO,2015-02-26,45.7599983215332 +SO,2015-02-27,45.790000915527344 +SO,2015-03-02,44.869998931884766 +SO,2015-03-03,45.150001525878906 +SO,2015-03-04,44.83000183105469 +SO,2015-03-05,45.02000045776367 +SO,2015-03-06,44.09000015258789 +SO,2015-03-09,44.0099983215332 +SO,2015-03-10,43.93000030517578 +SO,2015-03-11,43.720001220703125 +SO,2015-03-12,44.459999084472656 +SO,2015-03-13,43.95000076293945 +SO,2015-03-16,44.630001068115234 +SO,2015-03-17,44.31999969482422 +SO,2015-03-18,45.13999938964844 +SO,2015-03-19,44.65999984741211 +SO,2015-03-20,44.970001220703125 +SO,2015-03-23,45.16999816894531 +SO,2015-03-24,44.52000045776367 +SO,2015-03-25,44.029998779296875 +SO,2015-03-26,43.7599983215332 +SO,2015-03-27,44.0099983215332 +SO,2015-03-30,44.33000183105469 +SO,2015-03-31,44.279998779296875 +SO,2015-04-01,44.619998931884766 +SO,2015-04-02,44.63999938964844 +SO,2015-04-06,44.91999816894531 +SO,2015-04-07,44.2599983215332 +SO,2015-04-08,44.34000015258789 +SO,2015-04-09,44.470001220703125 +SO,2015-04-10,44.619998931884766 +SO,2015-04-13,44.20000076293945 +SO,2015-04-14,44.349998474121094 +SO,2015-04-15,44.20000076293945 +SO,2015-04-16,44.11000061035156 +SO,2015-04-17,44.11000061035156 +SO,2015-04-20,44.7599983215332 +SO,2015-04-21,44.41999816894531 +SO,2015-04-22,44.47999954223633 +SO,2015-04-23,44.689998626708984 +SO,2015-04-24,44.869998931884766 +SO,2015-04-27,44.31999969482422 +SO,2015-04-28,44.65999984741211 +SO,2015-04-29,44.650001525878906 +SO,2015-04-30,44.29999923706055 +SO,2015-05-01,44.81999969482422 +SO,2015-05-04,44.97999954223633 +SO,2015-05-05,44.27000045776367 +SO,2015-05-06,44.08000183105469 +SO,2015-05-07,44.22999954223633 +SO,2015-05-08,44.150001525878906 +SO,2015-05-11,43.59000015258789 +SO,2015-05-12,43.470001220703125 +SO,2015-05-13,43.380001068115234 +SO,2015-05-14,43.18000030517578 +SO,2015-05-15,43.720001220703125 +SO,2015-05-18,43.650001525878906 +SO,2015-05-19,43.66999816894531 +SO,2015-05-20,43.66999816894531 +SO,2015-05-21,43.380001068115234 +SO,2015-05-22,43.22999954223633 +SO,2015-05-26,43.29999923706055 +SO,2015-05-27,43.72999954223633 +SO,2015-05-28,43.5099983215332 +SO,2015-05-29,43.689998626708984 +SO,2015-06-01,43.66999816894531 +SO,2015-06-02,43.279998779296875 +SO,2015-06-03,43.119998931884766 +SO,2015-06-04,43.18000030517578 +SO,2015-06-05,42.65999984741211 +SO,2015-06-08,42.599998474121094 +SO,2015-06-09,42.439998626708984 +SO,2015-06-10,42.34000015258789 +SO,2015-06-11,42.59000015258789 +SO,2015-06-12,42.29999923706055 +SO,2015-06-15,42.09000015258789 +SO,2015-06-16,42.47999954223633 +SO,2015-06-17,42.689998626708984 +SO,2015-06-18,43.31999969482422 +SO,2015-06-19,42.72999954223633 +SO,2015-06-22,42.5099983215332 +SO,2015-06-23,42.04999923706055 +SO,2015-06-24,41.70000076293945 +SO,2015-06-25,41.61000061035156 +SO,2015-06-26,41.88999938964844 +SO,2015-06-29,41.959999084472656 +SO,2015-06-30,41.900001525878906 +SO,2015-07-01,42.18000030517578 +SO,2015-07-02,42.88999938964844 +SO,2015-07-06,43.119998931884766 +SO,2015-07-07,44.2599983215332 +SO,2015-07-08,44.20000076293945 +SO,2015-07-09,43.27000045776367 +SO,2015-07-10,43.36000061035156 +SO,2015-07-13,43.400001525878906 +SO,2015-07-14,43.209999084472656 +SO,2015-07-15,43.369998931884766 +SO,2015-07-16,43.97999954223633 +SO,2015-07-17,43.5099983215332 +SO,2015-07-20,43.31999969482422 +SO,2015-07-21,43.209999084472656 +SO,2015-07-22,43.25 +SO,2015-07-23,42.97999954223633 +SO,2015-07-24,42.880001068115234 +SO,2015-07-27,43.439998626708984 +SO,2015-07-28,43.540000915527344 +SO,2015-07-29,43.56999969482422 +SO,2015-07-30,44.380001068115234 +SO,2015-07-31,44.72999954223633 +SO,2015-08-03,44.959999084472656 +SO,2015-08-04,44.41999816894531 +SO,2015-08-05,44.61000061035156 +SO,2015-08-06,45.060001373291016 +SO,2015-08-07,45.529998779296875 +SO,2015-08-10,45.459999084472656 +SO,2015-08-11,45.90999984741211 +SO,2015-08-12,46.56999969482422 +SO,2015-08-13,46.15999984741211 +SO,2015-08-14,46.33000183105469 +SO,2015-08-17,46.29999923706055 +SO,2015-08-18,46.06999969482422 +SO,2015-08-19,46.310001373291016 +SO,2015-08-20,46.36000061035156 +SO,2015-08-21,45.79999923706055 +SO,2015-08-24,43.58000183105469 +SO,2015-08-25,42.5 +SO,2015-08-26,43.61000061035156 +SO,2015-08-27,43.90999984741211 +SO,2015-08-28,43.7400016784668 +SO,2015-08-31,43.40999984741211 +SO,2015-09-01,42.40999984741211 +SO,2015-09-02,42.52000045776367 +SO,2015-09-03,42.58000183105469 +SO,2015-09-04,41.97999954223633 +SO,2015-09-08,42.70000076293945 +SO,2015-09-09,42.459999084472656 +SO,2015-09-10,42.29999923706055 +SO,2015-09-11,42.709999084472656 +SO,2015-09-14,42.630001068115234 +SO,2015-09-15,42.630001068115234 +SO,2015-09-16,42.90999984741211 +SO,2015-09-17,43.47999954223633 +SO,2015-09-18,43.43000030517578 +SO,2015-09-21,43.77000045776367 +SO,2015-09-22,43.0099983215332 +SO,2015-09-23,42.95000076293945 +SO,2015-09-24,43.47999954223633 +SO,2015-09-25,44.130001068115234 +SO,2015-09-28,44.09000015258789 +SO,2015-09-29,44.290000915527344 +SO,2015-09-30,44.70000076293945 +SO,2015-10-01,44.189998626708984 +SO,2015-10-02,44.689998626708984 +SO,2015-10-05,45.20000076293945 +SO,2015-10-06,44.790000915527344 +SO,2015-10-07,44.7599983215332 +SO,2015-10-08,45.150001525878906 +SO,2015-10-09,44.959999084472656 +SO,2015-10-12,45.61000061035156 +SO,2015-10-13,45.56999969482422 +SO,2015-10-14,45.52000045776367 +SO,2015-10-15,45.81999969482422 +SO,2015-10-16,46.220001220703125 +SO,2015-10-19,45.959999084472656 +SO,2015-10-20,45.970001220703125 +SO,2015-10-21,46.08000183105469 +SO,2015-10-22,46.5 +SO,2015-10-23,45.810001373291016 +SO,2015-10-26,45.63999938964844 +SO,2015-10-27,45.65999984741211 +SO,2015-10-28,45.33000183105469 +SO,2015-10-29,44.95000076293945 +SO,2015-10-30,45.099998474121094 +SO,2015-11-02,45.22999954223633 +SO,2015-11-03,45.439998626708984 +SO,2015-11-04,45.79999923706055 +SO,2015-11-05,45.630001068115234 +SO,2015-11-06,43.59000015258789 +SO,2015-11-09,44.02000045776367 +SO,2015-11-10,44.439998626708984 +SO,2015-11-11,45.029998779296875 +SO,2015-11-12,43.88999938964844 +SO,2015-11-13,43.95000076293945 +SO,2015-11-16,44.7400016784668 +SO,2015-11-17,44.099998474121094 +SO,2015-11-18,44.45000076293945 +SO,2015-11-19,45.18000030517578 +SO,2015-11-20,45.2400016784668 +SO,2015-11-23,44.91999816894531 +SO,2015-11-24,44.810001373291016 +SO,2015-11-25,44.58000183105469 +SO,2015-11-27,44.58000183105469 +SO,2015-11-30,44.540000915527344 +SO,2015-12-01,45.18000030517578 +SO,2015-12-02,44.209999084472656 +SO,2015-12-03,44.18000030517578 +SO,2015-12-04,44.83000183105469 +SO,2015-12-07,45.279998779296875 +SO,2015-12-08,45.29999923706055 +SO,2015-12-09,45.13999938964844 +SO,2015-12-10,44.4900016784668 +SO,2015-12-11,44.400001525878906 +SO,2015-12-14,44.95000076293945 +SO,2015-12-15,45.40999984741211 +SO,2015-12-16,46.33000183105469 +SO,2015-12-17,46.5099983215332 +SO,2015-12-18,46.20000076293945 +SO,2015-12-21,46.22999954223633 +SO,2015-12-22,46.45000076293945 +SO,2015-12-23,47.099998474121094 +SO,2015-12-24,47.099998474121094 +SO,2015-12-28,47.11000061035156 +SO,2015-12-29,47.2599983215332 +SO,2015-12-30,47.27000045776367 +SO,2015-12-31,46.790000915527344 +SO,2016-01-04,47.029998779296875 +SO,2016-01-05,47.36000061035156 +SO,2016-01-06,47.369998931884766 +SO,2016-01-07,46.970001220703125 +SO,2016-01-08,46.619998931884766 +SO,2016-01-11,46.84000015258789 +SO,2016-01-12,46.45000076293945 +SO,2016-01-13,46.79999923706055 +SO,2016-01-14,47.13999938964844 +SO,2016-01-15,47.16999816894531 +SO,2016-01-19,47.939998626708984 +SO,2016-01-20,47.15999984741211 +SO,2016-01-21,46.810001373291016 +SO,2016-01-22,47.349998474121094 +SO,2016-01-25,47.38999938964844 +SO,2016-01-26,47.58000183105469 +SO,2016-01-27,47.63999938964844 +SO,2016-01-28,48.279998779296875 +SO,2016-01-29,48.91999816894531 +SO,2016-02-01,49.900001525878906 +SO,2016-02-02,49.630001068115234 +SO,2016-02-03,48.5099983215332 +SO,2016-02-04,48.41999816894531 +SO,2016-02-05,48.220001220703125 +SO,2016-02-08,48.81999969482422 +SO,2016-02-09,49.20000076293945 +SO,2016-02-10,49.209999084472656 +SO,2016-02-11,48.04999923706055 +SO,2016-02-12,47.90999984741211 +SO,2016-02-16,48.09000015258789 +SO,2016-02-17,47.83000183105469 +SO,2016-02-18,48.869998931884766 +SO,2016-02-19,48.56999969482422 +SO,2016-02-22,49.099998474121094 +SO,2016-02-23,49.099998474121094 +SO,2016-02-24,48.97999954223633 +SO,2016-02-25,49.36000061035156 +SO,2016-02-26,48.189998626708984 +SO,2016-02-29,48.18000030517578 +SO,2016-03-01,47.4900016784668 +SO,2016-03-02,47.97999954223633 +SO,2016-03-03,48.189998626708984 +SO,2016-03-04,48.630001068115234 +SO,2016-03-07,48.4900016784668 +SO,2016-03-08,49.150001525878906 +SO,2016-03-09,49.560001373291016 +SO,2016-03-10,49.869998931884766 +SO,2016-03-11,49.790000915527344 +SO,2016-03-14,49.95000076293945 +SO,2016-03-15,50.33000183105469 +SO,2016-03-16,50.68000030517578 +SO,2016-03-17,50.81999969482422 +SO,2016-03-18,50.7599983215332 +SO,2016-03-21,50.47999954223633 +SO,2016-03-22,50.27000045776367 +SO,2016-03-23,50.66999816894531 +SO,2016-03-24,50.900001525878906 +SO,2016-03-28,50.58000183105469 +SO,2016-03-29,51.20000076293945 +SO,2016-03-30,51.209999084472656 +SO,2016-03-31,51.72999954223633 +SO,2016-04-01,51.70000076293945 +SO,2016-04-04,51.529998779296875 +SO,2016-04-05,50.650001525878906 +SO,2016-04-06,50.36000061035156 +SO,2016-04-07,50.66999816894531 +SO,2016-04-08,50.72999954223633 +SO,2016-04-11,50.470001220703125 +SO,2016-04-12,50.77000045776367 +SO,2016-04-13,50.36000061035156 +SO,2016-04-14,50.45000076293945 +SO,2016-04-15,50.68000030517578 +SO,2016-04-18,50.90999984741211 +SO,2016-04-19,51.0 +SO,2016-04-20,49.77000045776367 +SO,2016-04-21,48.939998626708984 +SO,2016-04-22,49.2599983215332 +SO,2016-04-25,49.27000045776367 +SO,2016-04-26,49.20000076293945 +SO,2016-04-27,49.540000915527344 +SO,2016-04-28,49.95000076293945 +SO,2016-04-29,50.099998474121094 +SO,2016-05-02,50.40999984741211 +SO,2016-05-03,50.5 +SO,2016-05-04,51.36000061035156 +SO,2016-05-05,50.619998931884766 +SO,2016-05-06,49.4900016784668 +SO,2016-05-09,49.810001373291016 +SO,2016-05-10,50.13999938964844 +SO,2016-05-11,50.31999969482422 +SO,2016-05-12,50.15999984741211 +SO,2016-05-13,49.88999938964844 +SO,2016-05-16,49.939998626708984 +SO,2016-05-17,49.08000183105469 +SO,2016-05-18,48.040000915527344 +SO,2016-05-19,48.66999816894531 +SO,2016-05-20,48.650001525878906 +SO,2016-05-23,48.09000015258789 +SO,2016-05-24,48.459999084472656 +SO,2016-05-25,48.54999923706055 +SO,2016-05-26,49.220001220703125 +SO,2016-05-27,49.15999984741211 +SO,2016-05-31,49.439998626708984 +SO,2016-06-01,49.56999969482422 +SO,2016-06-02,49.36000061035156 +SO,2016-06-03,50.18000030517578 +SO,2016-06-06,50.130001068115234 +SO,2016-06-07,50.09000015258789 +SO,2016-06-08,50.369998931884766 +SO,2016-06-09,50.86000061035156 +SO,2016-06-10,51.11000061035156 +SO,2016-06-13,50.9900016784668 +SO,2016-06-14,51.33000183105469 +SO,2016-06-15,50.880001068115234 +SO,2016-06-16,51.060001373291016 +SO,2016-06-17,51.150001525878906 +SO,2016-06-20,50.939998626708984 +SO,2016-06-21,50.900001525878906 +SO,2016-06-22,50.849998474121094 +SO,2016-06-23,51.060001373291016 +SO,2016-06-24,51.189998626708984 +SO,2016-06-27,52.20000076293945 +SO,2016-06-28,52.310001373291016 +SO,2016-06-29,52.220001220703125 +SO,2016-06-30,53.630001068115234 +SO,2016-07-01,53.83000183105469 +SO,2016-07-05,54.25 +SO,2016-07-06,54.439998626708984 +SO,2016-07-07,53.65999984741211 +SO,2016-07-08,54.13999938964844 +SO,2016-07-11,53.790000915527344 +SO,2016-07-12,52.84000015258789 +SO,2016-07-13,53.130001068115234 +SO,2016-07-14,53.61000061035156 +SO,2016-07-15,53.630001068115234 +SO,2016-07-18,53.619998931884766 +SO,2016-07-19,53.619998931884766 +SO,2016-07-20,53.33000183105469 +SO,2016-07-21,53.900001525878906 +SO,2016-07-22,54.540000915527344 +SO,2016-07-25,54.540000915527344 +SO,2016-07-26,54.45000076293945 +SO,2016-07-27,53.540000915527344 +SO,2016-07-28,53.2599983215332 +SO,2016-07-29,53.5 +SO,2016-08-01,53.650001525878906 +SO,2016-08-02,53.36000061035156 +SO,2016-08-03,53.040000915527344 +SO,2016-08-04,53.15999984741211 +SO,2016-08-05,52.63999938964844 +SO,2016-08-08,52.689998626708984 +SO,2016-08-09,52.84000015258789 +SO,2016-08-10,52.880001068115234 +SO,2016-08-11,52.31999969482422 +SO,2016-08-12,52.349998474121094 +SO,2016-08-15,51.4900016784668 +SO,2016-08-16,50.959999084472656 +SO,2016-08-17,51.470001220703125 +SO,2016-08-18,52.310001373291016 +SO,2016-08-19,51.959999084472656 +SO,2016-08-22,52.0 +SO,2016-08-23,51.709999084472656 +SO,2016-08-24,51.790000915527344 +SO,2016-08-25,51.86000061035156 +SO,2016-08-26,51.04999923706055 +SO,2016-08-29,51.34000015258789 +SO,2016-08-30,50.959999084472656 +SO,2016-08-31,51.33000183105469 +SO,2016-09-01,51.18000030517578 +SO,2016-09-02,51.79999923706055 +SO,2016-09-06,52.130001068115234 +SO,2016-09-07,52.220001220703125 +SO,2016-09-08,52.470001220703125 +SO,2016-09-09,50.869998931884766 +SO,2016-09-12,51.959999084472656 +SO,2016-09-13,51.2599983215332 +SO,2016-09-14,51.349998474121094 +SO,2016-09-15,51.459999084472656 +SO,2016-09-16,51.970001220703125 +SO,2016-09-19,52.43000030517578 +SO,2016-09-20,52.13999938964844 +SO,2016-09-21,53.18000030517578 +SO,2016-09-22,53.47999954223633 +SO,2016-09-23,53.529998779296875 +SO,2016-09-26,53.310001373291016 +SO,2016-09-27,52.84000015258789 +SO,2016-09-28,52.70000076293945 +SO,2016-09-29,52.04999923706055 +SO,2016-09-30,51.29999923706055 +SO,2016-10-03,50.720001220703125 +SO,2016-10-04,49.84000015258789 +SO,2016-10-05,49.52000045776367 +SO,2016-10-06,49.43000030517578 +SO,2016-10-07,49.15999984741211 +SO,2016-10-10,49.75 +SO,2016-10-11,49.40999984741211 +SO,2016-10-12,50.029998779296875 +SO,2016-10-13,50.7599983215332 +SO,2016-10-14,50.560001373291016 +SO,2016-10-17,50.689998626708984 +SO,2016-10-18,51.09000015258789 +SO,2016-10-19,50.72999954223633 +SO,2016-10-20,50.720001220703125 +SO,2016-10-21,50.529998779296875 +SO,2016-10-24,50.849998474121094 +SO,2016-10-25,50.970001220703125 +SO,2016-10-26,50.970001220703125 +SO,2016-10-27,50.7599983215332 +SO,2016-10-28,50.70000076293945 +SO,2016-10-31,51.56999969482422 +SO,2016-11-01,50.47999954223633 +SO,2016-11-02,50.189998626708984 +SO,2016-11-03,50.38999938964844 +SO,2016-11-04,50.11000061035156 +SO,2016-11-07,50.619998931884766 +SO,2016-11-08,50.7599983215332 +SO,2016-11-09,49.220001220703125 +SO,2016-11-10,47.90999984741211 +SO,2016-11-11,47.779998779296875 +SO,2016-11-14,47.630001068115234 +SO,2016-11-15,48.34000015258789 +SO,2016-11-16,48.43000030517578 +SO,2016-11-17,47.5 +SO,2016-11-18,47.130001068115234 +SO,2016-11-21,47.540000915527344 +SO,2016-11-22,47.599998474121094 +SO,2016-11-23,47.22999954223633 +SO,2016-11-25,47.779998779296875 +SO,2016-11-28,48.310001373291016 +SO,2016-11-29,48.310001373291016 +SO,2016-11-30,46.81999969482422 +SO,2016-12-01,46.59000015258789 +SO,2016-12-02,46.7599983215332 +SO,2016-12-05,46.869998931884766 +SO,2016-12-06,46.93000030517578 +SO,2016-12-07,47.150001525878906 +SO,2016-12-08,47.40999984741211 +SO,2016-12-09,47.939998626708984 +SO,2016-12-12,48.720001220703125 +SO,2016-12-13,49.189998626708984 +SO,2016-12-14,48.47999954223633 +SO,2016-12-15,48.459999084472656 +SO,2016-12-16,48.91999816894531 +SO,2016-12-19,49.09000015258789 +SO,2016-12-20,49.20000076293945 +SO,2016-12-21,49.2400016784668 +SO,2016-12-22,49.36000061035156 +SO,2016-12-23,49.33000183105469 +SO,2016-12-27,49.29999923706055 +SO,2016-12-28,48.900001525878906 +SO,2016-12-29,49.369998931884766 +SO,2016-12-30,49.189998626708984 +SO,2017-01-03,49.040000915527344 +SO,2017-01-04,48.9900016784668 +SO,2017-01-05,49.13999938964844 +SO,2017-01-06,49.0099983215332 +SO,2017-01-09,48.529998779296875 +SO,2017-01-10,48.380001068115234 +SO,2017-01-11,48.7400016784668 +SO,2017-01-12,49.0 +SO,2017-01-13,48.79999923706055 +SO,2017-01-17,49.689998626708984 +SO,2017-01-18,49.619998931884766 +SO,2017-01-19,49.04999923706055 +SO,2017-01-20,49.060001373291016 +SO,2017-01-23,48.83000183105469 +SO,2017-01-24,48.56999969482422 +SO,2017-01-25,48.4900016784668 +SO,2017-01-26,48.630001068115234 +SO,2017-01-27,48.47999954223633 +SO,2017-01-30,48.65999984741211 +SO,2017-01-31,49.43000030517578 +SO,2017-02-01,48.54999923706055 +SO,2017-02-02,48.97999954223633 +SO,2017-02-03,48.83000183105469 +SO,2017-02-06,48.7599983215332 +SO,2017-02-07,48.77000045776367 +SO,2017-02-08,49.220001220703125 +SO,2017-02-09,48.86000061035156 +SO,2017-02-10,49.04999923706055 +SO,2017-02-13,49.220001220703125 +SO,2017-02-14,48.59000015258789 +SO,2017-02-15,48.349998474121094 +SO,2017-02-16,48.2400016784668 +SO,2017-02-17,47.79999923706055 +SO,2017-02-21,48.279998779296875 +SO,2017-02-22,48.9900016784668 +SO,2017-02-23,49.66999816894531 +SO,2017-02-24,50.5 +SO,2017-02-27,50.27000045776367 +SO,2017-02-28,50.81999969482422 +SO,2017-03-01,50.060001373291016 +SO,2017-03-02,50.31999969482422 +SO,2017-03-03,50.369998931884766 +SO,2017-03-06,50.2400016784668 +SO,2017-03-07,50.400001525878906 +SO,2017-03-08,49.77000045776367 +SO,2017-03-09,49.5 +SO,2017-03-10,49.630001068115234 +SO,2017-03-13,49.72999954223633 +SO,2017-03-14,49.880001068115234 +SO,2017-03-15,50.630001068115234 +SO,2017-03-16,50.189998626708984 +SO,2017-03-17,50.66999816894531 +SO,2017-03-20,50.380001068115234 +SO,2017-03-21,51.0099983215332 +SO,2017-03-22,50.72999954223633 +SO,2017-03-23,50.369998931884766 +SO,2017-03-24,50.41999816894531 +SO,2017-03-27,50.29999923706055 +SO,2017-03-28,50.09000015258789 +SO,2017-03-29,49.95000076293945 +SO,2017-03-30,49.66999816894531 +SO,2017-03-31,49.779998779296875 +SO,2017-04-03,49.959999084472656 +SO,2017-04-04,50.02000045776367 +SO,2017-04-05,50.43000030517578 +SO,2017-04-06,50.130001068115234 +SO,2017-04-07,49.689998626708984 +SO,2017-04-10,49.66999816894531 +SO,2017-04-11,49.29999923706055 +SO,2017-04-12,49.65999984741211 +SO,2017-04-13,49.41999816894531 +SO,2017-04-17,49.779998779296875 +SO,2017-04-18,49.970001220703125 +SO,2017-04-19,49.75 +SO,2017-04-20,49.77000045776367 +SO,2017-04-21,49.97999954223633 +SO,2017-04-24,50.150001525878906 +SO,2017-04-25,50.15999984741211 +SO,2017-04-26,49.970001220703125 +SO,2017-04-27,50.06999969482422 +SO,2017-04-28,49.79999923706055 +SO,2017-05-01,49.59000015258789 +SO,2017-05-02,49.5099983215332 +SO,2017-05-03,49.470001220703125 +SO,2017-05-04,49.790000915527344 +SO,2017-05-05,50.06999969482422 +SO,2017-05-08,50.029998779296875 +SO,2017-05-09,49.97999954223633 +SO,2017-05-10,49.869998931884766 +SO,2017-05-11,49.77000045776367 +SO,2017-05-12,49.869998931884766 +SO,2017-05-15,49.97999954223633 +SO,2017-05-16,49.34000015258789 +SO,2017-05-17,49.63999938964844 +SO,2017-05-18,49.77000045776367 +SO,2017-05-19,49.880001068115234 +SO,2017-05-22,50.0099983215332 +SO,2017-05-23,50.08000183105469 +SO,2017-05-24,50.380001068115234 +SO,2017-05-25,50.5 +SO,2017-05-26,50.45000076293945 +SO,2017-05-30,50.56999969482422 +SO,2017-05-31,50.61000061035156 +SO,2017-06-01,50.93000030517578 +SO,2017-06-02,51.0099983215332 +SO,2017-06-05,50.810001373291016 +SO,2017-06-06,50.790000915527344 +SO,2017-06-07,51.0099983215332 +SO,2017-06-08,50.7400016784668 +SO,2017-06-09,50.68000030517578 +SO,2017-06-12,50.849998474121094 +SO,2017-06-13,51.060001373291016 +SO,2017-06-14,51.220001220703125 +SO,2017-06-15,51.709999084472656 +SO,2017-06-16,51.529998779296875 +SO,2017-06-19,51.41999816894531 +SO,2017-06-20,51.709999084472656 +SO,2017-06-21,51.20000076293945 +SO,2017-06-22,50.380001068115234 +SO,2017-06-23,49.84000015258789 +SO,2017-06-26,50.099998474121094 +SO,2017-06-27,49.400001525878906 +SO,2017-06-28,49.150001525878906 +SO,2017-06-29,48.290000915527344 +SO,2017-06-30,47.880001068115234 +SO,2017-07-03,47.650001525878906 +SO,2017-07-05,47.41999816894531 +SO,2017-07-06,47.400001525878906 +SO,2017-07-07,47.36000061035156 +SO,2017-07-10,47.279998779296875 +SO,2017-07-11,47.279998779296875 +SO,2017-07-12,47.5099983215332 +SO,2017-07-13,47.119998931884766 +SO,2017-07-14,47.2599983215332 +SO,2017-07-17,47.040000915527344 +SO,2017-07-18,47.119998931884766 +SO,2017-07-19,47.22999954223633 +SO,2017-07-20,47.31999969482422 +SO,2017-07-21,47.880001068115234 +SO,2017-07-24,47.25 +SO,2017-07-25,46.779998779296875 +SO,2017-07-26,47.400001525878906 +SO,2017-07-27,47.81999969482422 +SO,2017-07-28,47.5099983215332 +SO,2017-07-31,47.93000030517578 +SO,2017-08-01,48.529998779296875 +SO,2017-08-02,49.779998779296875 +SO,2017-08-03,49.36000061035156 +SO,2017-08-04,48.790000915527344 +SO,2017-08-07,49.0 +SO,2017-08-08,49.119998931884766 +SO,2017-08-09,48.849998474121094 +SO,2017-08-10,48.810001373291016 +SO,2017-08-11,48.41999816894531 +SO,2017-08-14,48.63999938964844 +SO,2017-08-15,48.959999084472656 +SO,2017-08-16,48.9900016784668 +SO,2017-08-17,47.91999816894531 +SO,2017-08-18,48.29999923706055 +SO,2017-08-21,48.290000915527344 +SO,2017-08-22,47.95000076293945 +SO,2017-08-23,48.040000915527344 +SO,2017-08-24,48.02000045776367 +SO,2017-08-25,48.310001373291016 +SO,2017-08-28,48.349998474121094 +SO,2017-08-29,48.18000030517578 +SO,2017-08-30,48.209999084472656 +SO,2017-08-31,48.2599983215332 +SO,2017-09-01,48.2599983215332 +SO,2017-09-05,49.15999984741211 +SO,2017-09-06,49.279998779296875 +SO,2017-09-07,49.95000076293945 +SO,2017-09-08,50.20000076293945 +SO,2017-09-11,50.61000061035156 +SO,2017-09-12,49.560001373291016 +SO,2017-09-13,49.41999816894531 +SO,2017-09-14,50.400001525878906 +SO,2017-09-15,50.63999938964844 +SO,2017-09-18,50.06999969482422 +SO,2017-09-19,49.869998931884766 +SO,2017-09-20,49.45000076293945 +SO,2017-09-21,49.27000045776367 +SO,2017-09-22,48.81999969482422 +SO,2017-09-25,49.029998779296875 +SO,2017-09-26,48.790000915527344 +SO,2017-09-27,48.52000045776367 +SO,2017-09-28,48.939998626708984 +SO,2017-09-29,49.13999938964844 +SO,2017-10-02,49.13999938964844 +SO,2017-10-03,48.790000915527344 +SO,2017-10-04,49.099998474121094 +SO,2017-10-05,49.36000061035156 +SO,2017-10-06,49.59000015258789 +SO,2017-10-09,49.650001525878906 +SO,2017-10-10,50.2400016784668 +SO,2017-10-11,50.47999954223633 +SO,2017-10-12,50.7400016784668 +SO,2017-10-13,50.939998626708984 +SO,2017-10-16,51.13999938964844 +SO,2017-10-17,51.13999938964844 +SO,2017-10-18,51.27000045776367 +SO,2017-10-19,52.0 +SO,2017-10-20,52.209999084472656 +SO,2017-10-23,52.20000076293945 +SO,2017-10-24,52.369998931884766 +SO,2017-10-25,52.209999084472656 +SO,2017-10-26,52.060001373291016 +SO,2017-10-27,52.09000015258789 +SO,2017-10-30,52.09000015258789 +SO,2017-10-31,52.20000076293945 +SO,2017-11-01,52.08000183105469 +SO,2017-11-02,53.25 +SO,2017-11-03,52.439998626708984 +SO,2017-11-06,51.650001525878906 +SO,2017-11-07,51.720001220703125 +SO,2017-11-08,51.77000045776367 +SO,2017-11-09,52.0099983215332 +SO,2017-11-10,51.36000061035156 +SO,2017-11-13,51.81999969482422 +SO,2017-11-14,52.310001373291016 +SO,2017-11-15,51.91999816894531 +SO,2017-11-16,51.939998626708984 +SO,2017-11-17,50.970001220703125 +SO,2017-11-20,51.18000030517578 +SO,2017-11-21,51.29999923706055 +SO,2017-11-22,51.36000061035156 +SO,2017-11-24,51.38999938964844 +SO,2017-11-27,51.560001373291016 +SO,2017-11-28,51.4900016784668 +SO,2017-11-29,51.09000015258789 +SO,2017-11-30,51.20000076293945 +SO,2017-12-01,51.11000061035156 +SO,2017-12-04,50.33000183105469 +SO,2017-12-05,50.36000061035156 +SO,2017-12-06,50.88999938964844 +SO,2017-12-07,51.33000183105469 +SO,2017-12-08,51.060001373291016 +SO,2017-12-11,51.68000030517578 +SO,2017-12-12,51.189998626708984 +SO,2017-12-13,51.68000030517578 +SO,2017-12-14,51.52000045776367 +SO,2017-12-15,51.310001373291016 +SO,2017-12-18,50.54999923706055 +SO,2017-12-19,49.810001373291016 +SO,2017-12-20,49.939998626708984 +SO,2017-12-21,49.4900016784668 +SO,2017-12-22,48.5 +SO,2017-12-26,48.04999923706055 +SO,2017-12-27,48.04999923706055 +SO,2017-12-28,48.279998779296875 +SO,2017-12-29,48.09000015258789 +SO,2018-01-02,47.16999816894531 +SO,2018-01-03,46.900001525878906 +SO,2018-01-04,46.70000076293945 +SO,2018-01-05,46.779998779296875 +SO,2018-01-08,47.20000076293945 +SO,2018-01-09,46.61000061035156 +SO,2018-01-10,45.959999084472656 +SO,2018-01-11,45.25 +SO,2018-01-12,44.84000015258789 +SO,2018-01-16,44.65999984741211 +SO,2018-01-17,45.04999923706055 +SO,2018-01-18,44.900001525878906 +SO,2018-01-19,44.439998626708984 +SO,2018-01-22,44.040000915527344 +SO,2018-01-23,44.470001220703125 +SO,2018-01-24,44.08000183105469 +SO,2018-01-25,44.619998931884766 +SO,2018-01-26,44.310001373291016 +SO,2018-01-29,43.9900016784668 +SO,2018-01-30,44.79999923706055 +SO,2018-01-31,45.11000061035156 +SO,2018-02-01,44.380001068115234 +SO,2018-02-02,44.16999816894531 +SO,2018-02-05,43.720001220703125 +SO,2018-02-06,43.4900016784668 +SO,2018-02-07,43.34000015258789 +SO,2018-02-08,43.400001525878906 +SO,2018-02-09,44.33000183105469 +SO,2018-02-12,44.68000030517578 +SO,2018-02-13,44.619998931884766 +SO,2018-02-14,43.58000183105469 +SO,2018-02-15,44.560001373291016 +SO,2018-02-16,43.93000030517578 +SO,2018-02-20,43.470001220703125 +SO,2018-02-21,42.91999816894531 +SO,2018-02-22,43.02000045776367 +SO,2018-02-23,44.06999969482422 +SO,2018-02-26,44.029998779296875 +SO,2018-02-27,43.400001525878906 +SO,2018-02-28,43.060001373291016 +SO,2018-03-01,43.97999954223633 +SO,2018-03-02,44.20000076293945 +SO,2018-03-05,44.84000015258789 +SO,2018-03-06,44.099998474121094 +SO,2018-03-07,43.66999816894531 +SO,2018-03-08,43.40999984741211 +SO,2018-03-09,43.7599983215332 +SO,2018-03-12,43.81999969482422 +SO,2018-03-13,43.59000015258789 +SO,2018-03-14,44.04999923706055 +SO,2018-03-15,43.93000030517578 +SO,2018-03-16,44.189998626708984 +SO,2018-03-19,44.16999816894531 +SO,2018-03-20,43.849998474121094 +SO,2018-03-21,43.900001525878906 +SO,2018-03-22,43.810001373291016 +SO,2018-03-23,43.11000061035156 +SO,2018-03-26,43.81999969482422 +SO,2018-03-27,44.529998779296875 +SO,2018-03-28,44.63999938964844 +SO,2018-03-29,44.65999984741211 +SO,2018-04-02,44.209999084472656 +SO,2018-04-03,44.16999816894531 +SO,2018-04-04,44.790000915527344 +SO,2018-04-05,45.0099983215332 +SO,2018-04-06,44.790000915527344 +SO,2018-04-09,44.77000045776367 +SO,2018-04-10,44.29999923706055 +SO,2018-04-11,44.470001220703125 +SO,2018-04-12,43.81999969482422 +SO,2018-04-13,43.939998626708984 +SO,2018-04-16,45.06999969482422 +SO,2018-04-17,45.81999969482422 +SO,2018-04-18,45.43000030517578 +SO,2018-04-19,45.599998474121094 +SO,2018-04-20,45.220001220703125 +SO,2018-04-23,45.2400016784668 +SO,2018-04-24,45.70000076293945 +SO,2018-04-25,46.029998779296875 +SO,2018-04-26,46.09000015258789 +SO,2018-04-27,46.400001525878906 +SO,2018-04-30,46.119998931884766 +SO,2018-05-01,45.810001373291016 +SO,2018-05-02,46.25 +SO,2018-05-03,46.2599983215332 +SO,2018-05-04,46.029998779296875 +SO,2018-05-07,45.45000076293945 +SO,2018-05-08,44.150001525878906 +SO,2018-05-09,43.790000915527344 +SO,2018-05-10,44.709999084472656 +SO,2018-05-11,44.93000030517578 +SO,2018-05-14,44.54999923706055 +SO,2018-05-15,44.209999084472656 +SO,2018-05-16,43.88999938964844 +SO,2018-05-17,43.619998931884766 +SO,2018-05-18,42.72999954223633 +SO,2018-05-21,43.439998626708984 +SO,2018-05-22,43.54999923706055 +SO,2018-05-23,43.9900016784668 +SO,2018-05-24,44.25 +SO,2018-05-25,44.52000045776367 +SO,2018-05-29,44.29999923706055 +SO,2018-05-30,44.7400016784668 +SO,2018-05-31,44.900001525878906 +SO,2018-06-01,44.20000076293945 +SO,2018-06-04,43.93000030517578 +SO,2018-06-05,43.77000045776367 +SO,2018-06-06,42.88999938964844 +SO,2018-06-07,43.18000030517578 +SO,2018-06-08,43.279998779296875 +SO,2018-06-11,42.84000015258789 +SO,2018-06-12,43.439998626708984 +SO,2018-06-13,43.779998779296875 +SO,2018-06-14,44.209999084472656 +SO,2018-06-15,44.43000030517578 +SO,2018-06-18,44.56999969482422 +SO,2018-06-19,45.060001373291016 +SO,2018-06-20,45.04999923706055 +SO,2018-06-21,45.290000915527344 +SO,2018-06-22,45.810001373291016 +SO,2018-06-25,46.599998474121094 +SO,2018-06-26,46.09000015258789 +SO,2018-06-27,46.33000183105469 +SO,2018-06-28,46.34000015258789 +SO,2018-06-29,46.310001373291016 +SO,2018-07-02,46.900001525878906 +SO,2018-07-03,47.0 +SO,2018-07-05,47.560001373291016 +SO,2018-07-06,47.7599983215332 +SO,2018-07-09,46.369998931884766 +SO,2018-07-10,47.34000015258789 +SO,2018-07-11,47.77000045776367 +SO,2018-07-12,47.97999954223633 +SO,2018-07-13,47.959999084472656 +SO,2018-07-16,47.709999084472656 +SO,2018-07-17,47.650001525878906 +SO,2018-07-18,47.54999923706055 +SO,2018-07-19,47.91999816894531 +SO,2018-07-20,47.52000045776367 +SO,2018-07-23,47.36000061035156 +SO,2018-07-24,47.540000915527344 +SO,2018-07-25,47.54999923706055 +SO,2018-07-26,48.08000183105469 +SO,2018-07-27,47.970001220703125 +SO,2018-07-30,47.90999984741211 +SO,2018-07-31,48.599998474121094 +SO,2018-08-01,48.08000183105469 +SO,2018-08-02,48.470001220703125 +SO,2018-08-03,48.93000030517578 +SO,2018-08-06,48.9900016784668 +SO,2018-08-07,49.08000183105469 +SO,2018-08-08,46.880001068115234 +SO,2018-08-09,46.810001373291016 +SO,2018-08-10,46.130001068115234 +SO,2018-08-13,46.400001525878906 +SO,2018-08-14,46.720001220703125 +SO,2018-08-15,47.150001525878906 +SO,2018-08-16,47.5 +SO,2018-08-17,46.970001220703125 +SO,2018-08-20,46.61000061035156 +SO,2018-08-21,46.0 +SO,2018-08-22,45.2599983215332 +SO,2018-08-23,45.13999938964844 +SO,2018-08-24,45.029998779296875 +SO,2018-08-27,44.630001068115234 +SO,2018-08-28,44.33000183105469 +SO,2018-08-29,44.540000915527344 +SO,2018-08-30,44.189998626708984 +SO,2018-08-31,43.779998779296875 +SO,2018-09-04,43.88999938964844 +SO,2018-09-05,44.65999984741211 +SO,2018-09-06,45.7599983215332 +SO,2018-09-07,44.33000183105469 +SO,2018-09-10,44.36000061035156 +SO,2018-09-11,44.16999816894531 +SO,2018-09-12,44.119998931884766 +SO,2018-09-13,44.290000915527344 +SO,2018-09-14,43.900001525878906 +SO,2018-09-17,44.38999938964844 +SO,2018-09-18,44.790000915527344 +SO,2018-09-19,43.70000076293945 +SO,2018-09-20,43.290000915527344 +SO,2018-09-21,44.0099983215332 +SO,2018-09-24,43.83000183105469 +SO,2018-09-25,42.72999954223633 +SO,2018-09-26,42.65999984741211 +SO,2018-09-27,43.2400016784668 +SO,2018-09-28,43.599998474121094 +SO,2018-10-01,43.18000030517578 +SO,2018-10-02,43.43000030517578 +SO,2018-10-03,42.790000915527344 +SO,2018-10-04,42.97999954223633 +SO,2018-10-05,43.709999084472656 +SO,2018-10-08,43.91999816894531 +SO,2018-10-09,44.119998931884766 +SO,2018-10-10,43.939998626708984 +SO,2018-10-11,43.540000915527344 +SO,2018-10-12,43.58000183105469 +SO,2018-10-15,44.220001220703125 +SO,2018-10-16,44.5099983215332 +SO,2018-10-17,44.310001373291016 +SO,2018-10-18,44.29999923706055 +SO,2018-10-19,45.06999969482422 +SO,2018-10-22,44.970001220703125 +SO,2018-10-23,44.72999954223633 +SO,2018-10-24,46.02000045776367 +SO,2018-10-25,45.27000045776367 +SO,2018-10-26,44.86000061035156 +SO,2018-10-29,45.88999938964844 +SO,2018-10-30,45.81999969482422 +SO,2018-10-31,45.029998779296875 +SO,2018-11-01,44.900001525878906 +SO,2018-11-02,44.7400016784668 +SO,2018-11-05,45.25 +SO,2018-11-06,45.66999816894531 +SO,2018-11-07,47.0099983215332 +SO,2018-11-08,46.58000183105469 +SO,2018-11-09,46.810001373291016 +SO,2018-11-12,46.88999938964844 +SO,2018-11-13,47.27000045776367 +SO,2018-11-14,47.400001525878906 +SO,2018-11-15,47.18000030517578 +SO,2018-11-16,46.88999938964844 +SO,2018-11-19,47.040000915527344 +SO,2018-11-20,46.65999984741211 +SO,2018-11-21,45.630001068115234 +SO,2018-11-23,45.720001220703125 +SO,2018-11-26,45.650001525878906 +SO,2018-11-27,46.09000015258789 +SO,2018-11-28,46.119998931884766 +SO,2018-11-29,46.540000915527344 +SO,2018-11-30,47.33000183105469 +SO,2018-12-03,47.4900016784668 +SO,2018-12-04,47.2400016784668 +SO,2018-12-06,46.52000045776367 +SO,2018-12-07,46.97999954223633 +SO,2018-12-10,47.220001220703125 +SO,2018-12-11,47.560001373291016 +SO,2018-12-12,47.0099983215332 +SO,2018-12-13,47.54999923706055 +SO,2018-12-14,47.33000183105469 +SO,2018-12-17,46.0 +SO,2018-12-18,45.529998779296875 +SO,2018-12-19,45.279998779296875 +SO,2018-12-20,45.09000015258789 +SO,2018-12-21,45.09000015258789 +SO,2018-12-24,43.02000045776367 +SO,2018-12-26,43.63999938964844 +SO,2018-12-27,43.95000076293945 +SO,2018-12-28,43.95000076293945 +SO,2018-12-31,43.91999816894531 +SO,2019-01-02,43.720001220703125 +SO,2019-01-03,44.34000015258789 +SO,2019-01-04,44.709999084472656 +SO,2019-01-07,44.61000061035156 +SO,2019-01-08,45.880001068115234 +SO,2019-01-09,45.4900016784668 +SO,2019-01-10,46.34000015258789 +SO,2019-01-11,46.61000061035156 +SO,2019-01-14,46.15999984741211 +SO,2019-01-15,46.790000915527344 +SO,2019-01-16,46.869998931884766 +SO,2019-01-17,47.06999969482422 +SO,2019-01-18,47.220001220703125 +SO,2019-01-22,47.06999969482422 +SO,2019-01-23,47.58000183105469 +SO,2019-01-24,47.959999084472656 +SO,2019-01-25,47.5 +SO,2019-01-28,47.43000030517578 +SO,2019-01-29,47.58000183105469 +SO,2019-01-30,47.869998931884766 +SO,2019-01-31,48.599998474121094 +SO,2019-02-01,48.4900016784668 +SO,2019-02-04,48.61000061035156 +SO,2019-02-05,48.72999954223633 +SO,2019-02-06,48.540000915527344 +SO,2019-02-07,49.15999984741211 +SO,2019-02-08,49.119998931884766 +SO,2019-02-11,49.2400016784668 +SO,2019-02-12,49.369998931884766 +SO,2019-02-13,49.220001220703125 +SO,2019-02-14,49.20000076293945 +SO,2019-02-15,48.560001373291016 +SO,2019-02-19,48.91999816894531 +SO,2019-02-20,49.7400016784668 +SO,2019-02-21,50.220001220703125 +SO,2019-02-22,50.369998931884766 +SO,2019-02-25,49.560001373291016 +SO,2019-02-26,49.220001220703125 +SO,2019-02-27,49.380001068115234 +SO,2019-02-28,49.689998626708984 +SO,2019-03-01,49.97999954223633 +SO,2019-03-04,50.099998474121094 +SO,2019-03-05,50.06999969482422 +SO,2019-03-06,50.130001068115234 +SO,2019-03-07,50.4900016784668 +SO,2019-03-08,50.900001525878906 +SO,2019-03-11,51.400001525878906 +SO,2019-03-12,51.68000030517578 +SO,2019-03-13,51.72999954223633 +SO,2019-03-14,51.529998779296875 +SO,2019-03-15,51.86000061035156 +SO,2019-03-18,51.779998779296875 +SO,2019-03-19,50.9900016784668 +SO,2019-03-20,51.18000030517578 +SO,2019-03-21,51.56999969482422 +SO,2019-03-22,51.880001068115234 +SO,2019-03-25,52.04999923706055 +SO,2019-03-26,52.529998779296875 +SO,2019-03-27,52.22999954223633 +SO,2019-03-28,51.349998474121094 +SO,2019-03-29,51.68000030517578 +SO,2019-04-01,51.40999984741211 +SO,2019-04-02,51.63999938964844 +SO,2019-04-03,51.5 +SO,2019-04-04,51.20000076293945 +SO,2019-04-05,51.650001525878906 +SO,2019-04-08,51.5099983215332 +SO,2019-04-09,51.95000076293945 +SO,2019-04-10,51.77000045776367 +SO,2019-04-11,52.119998931884766 +SO,2019-04-12,52.5 +SO,2019-04-15,52.720001220703125 +SO,2019-04-16,52.38999938964844 +SO,2019-04-17,52.15999984741211 +SO,2019-04-18,51.959999084472656 +SO,2019-04-22,51.93000030517578 +SO,2019-04-23,51.84000015258789 +SO,2019-04-24,52.22999954223633 +SO,2019-04-25,52.439998626708984 +SO,2019-04-26,52.540000915527344 +SO,2019-04-29,52.2599983215332 +SO,2019-04-30,53.220001220703125 +SO,2019-05-01,52.52000045776367 +SO,2019-05-02,52.75 +SO,2019-05-03,53.2400016784668 +SO,2019-05-06,53.0099983215332 +SO,2019-05-07,52.86000061035156 +SO,2019-05-08,52.20000076293945 +SO,2019-05-09,52.36000061035156 +SO,2019-05-10,53.369998931884766 +SO,2019-05-13,54.099998474121094 +SO,2019-05-14,53.630001068115234 +SO,2019-05-15,53.63999938964844 +SO,2019-05-16,54.060001373291016 +SO,2019-05-17,53.81999969482422 +SO,2019-05-20,54.08000183105469 +SO,2019-05-21,53.970001220703125 +SO,2019-05-22,54.11000061035156 +SO,2019-05-23,54.34000015258789 +SO,2019-05-24,54.349998474121094 +SO,2019-05-28,53.560001373291016 +SO,2019-05-29,52.88999938964844 +SO,2019-05-30,53.0 +SO,2019-05-31,53.5 +SO,2019-06-03,54.15999984741211 +SO,2019-06-04,54.20000076293945 +SO,2019-06-05,54.810001373291016 +SO,2019-06-06,55.380001068115234 +SO,2019-06-07,54.709999084472656 +SO,2019-06-10,54.47999954223633 +SO,2019-06-11,54.54999923706055 +SO,2019-06-12,55.150001525878906 +SO,2019-06-13,55.150001525878906 +SO,2019-06-14,55.650001525878906 +SO,2019-06-17,55.5 +SO,2019-06-18,55.2599983215332 +SO,2019-06-19,55.7400016784668 +SO,2019-06-20,56.02000045776367 +SO,2019-06-21,56.27000045776367 +SO,2019-06-24,56.279998779296875 +SO,2019-06-25,55.97999954223633 +SO,2019-06-26,54.97999954223633 +SO,2019-06-27,55.08000183105469 +SO,2019-06-28,55.279998779296875 +SO,2019-07-01,54.84000015258789 +SO,2019-07-02,55.86000061035156 +SO,2019-07-03,56.310001373291016 +SO,2019-07-05,56.36000061035156 +SO,2019-07-08,56.310001373291016 +SO,2019-07-09,56.560001373291016 +SO,2019-07-10,56.90999984741211 +SO,2019-07-11,56.4900016784668 +SO,2019-07-12,55.66999816894531 +SO,2019-07-15,56.11000061035156 +SO,2019-07-16,55.65999984741211 +SO,2019-07-17,55.790000915527344 +SO,2019-07-18,56.130001068115234 +SO,2019-07-19,55.27000045776367 +SO,2019-07-22,55.47999954223633 +SO,2019-07-23,55.41999816894531 +SO,2019-07-24,55.63999938964844 +SO,2019-07-25,55.36000061035156 +SO,2019-07-26,55.7400016784668 +SO,2019-07-29,56.11000061035156 +SO,2019-07-30,55.290000915527344 +SO,2019-07-31,56.20000076293945 +SO,2019-08-01,56.97999954223633 +SO,2019-08-02,57.36000061035156 +SO,2019-08-05,55.93000030517578 +SO,2019-08-06,56.939998626708984 +SO,2019-08-07,57.45000076293945 +SO,2019-08-08,58.189998626708984 +SO,2019-08-09,58.33000183105469 +SO,2019-08-12,58.68000030517578 +SO,2019-08-13,57.20000076293945 +SO,2019-08-14,57.060001373291016 +SO,2019-08-15,57.630001068115234 +SO,2019-08-16,57.47999954223633 +SO,2019-08-19,57.939998626708984 +SO,2019-08-20,57.689998626708984 +SO,2019-08-21,57.95000076293945 +SO,2019-08-22,58.45000076293945 +SO,2019-08-23,57.68000030517578 +SO,2019-08-26,58.34000015258789 +SO,2019-08-27,57.7599983215332 +SO,2019-08-28,57.810001373291016 +SO,2019-08-29,58.119998931884766 +SO,2019-08-30,58.2599983215332 +SO,2019-09-03,59.77000045776367 +SO,2019-09-04,60.11000061035156 +SO,2019-09-05,59.5 +SO,2019-09-06,59.68000030517578 +SO,2019-09-09,59.02000045776367 +SO,2019-09-10,59.189998626708984 +SO,2019-09-11,59.709999084472656 +SO,2019-09-12,59.9900016784668 +SO,2019-09-13,60.130001068115234 +SO,2019-09-16,59.86000061035156 +SO,2019-09-17,60.54999923706055 +SO,2019-09-18,60.79999923706055 +SO,2019-09-19,61.060001373291016 +SO,2019-09-20,61.11000061035156 +SO,2019-09-23,61.31999969482422 +SO,2019-09-24,61.97999954223633 +SO,2019-09-25,61.72999954223633 +SO,2019-09-26,61.86000061035156 +SO,2019-09-27,61.77000045776367 +SO,2019-09-30,61.77000045776367 +SO,2019-10-01,61.880001068115234 +SO,2019-10-02,61.150001525878906 +SO,2019-10-03,61.36000061035156 +SO,2019-10-04,62.04999923706055 +SO,2019-10-07,61.91999816894531 +SO,2019-10-08,61.36000061035156 +SO,2019-10-09,61.900001525878906 +SO,2019-10-10,61.79999923706055 +SO,2019-10-11,61.52000045776367 +SO,2019-10-14,60.91999816894531 +SO,2019-10-15,60.70000076293945 +SO,2019-10-16,61.09000015258789 +SO,2019-10-17,61.060001373291016 +SO,2019-10-18,61.13999938964844 +SO,2019-10-21,61.59000015258789 +SO,2019-10-22,61.439998626708984 +SO,2019-10-23,61.95000076293945 +SO,2019-10-24,61.95000076293945 +SO,2019-10-25,61.349998474121094 +SO,2019-10-28,61.0099983215332 +SO,2019-10-29,60.91999816894531 +SO,2019-10-30,62.630001068115234 +SO,2019-10-31,62.65999984741211 +SO,2019-11-01,62.2599983215332 +SO,2019-11-04,61.7400016784668 +SO,2019-11-05,61.36000061035156 +SO,2019-11-06,61.849998474121094 +SO,2019-11-07,60.709999084472656 +SO,2019-11-08,61.2599983215332 +SO,2019-11-11,60.470001220703125 +SO,2019-11-12,60.689998626708984 +SO,2019-11-13,61.90999984741211 +SO,2019-11-14,62.38999938964844 +SO,2019-11-15,62.20000076293945 +SO,2019-11-18,62.47999954223633 +SO,2019-11-19,62.209999084472656 +SO,2019-11-20,62.779998779296875 +SO,2019-11-21,62.68000030517578 +SO,2019-11-22,62.88999938964844 +SO,2019-11-25,62.18000030517578 +SO,2019-11-26,62.25 +SO,2019-11-27,62.310001373291016 +SO,2019-11-29,61.9900016784668 +SO,2019-12-02,61.599998474121094 +SO,2019-12-03,62.369998931884766 +SO,2019-12-04,62.689998626708984 +SO,2019-12-05,62.7599983215332 +SO,2019-12-06,62.13999938964844 +SO,2019-12-09,61.439998626708984 +SO,2019-12-10,60.33000183105469 +SO,2019-12-11,60.689998626708984 +SO,2019-12-12,60.709999084472656 +SO,2019-12-13,60.7599983215332 +SO,2019-12-16,62.27000045776367 +SO,2019-12-17,63.70000076293945 +SO,2019-12-18,63.630001068115234 +SO,2019-12-19,63.06999969482422 +SO,2019-12-20,63.86000061035156 +SO,2019-12-23,63.2599983215332 +SO,2019-12-24,63.130001068115234 +SO,2019-12-26,63.16999816894531 +SO,2019-12-27,63.459999084472656 +SO,2019-12-30,63.34000015258789 +SO,2019-12-31,63.70000076293945 +SO,2020-01-02,62.619998931884766 +SO,2020-01-03,62.560001373291016 +SO,2020-01-06,62.810001373291016 +SO,2020-01-07,62.619998931884766 +SO,2020-01-08,62.599998474121094 +SO,2020-01-09,63.2599983215332 +SO,2020-01-10,63.65999984741211 +SO,2020-01-13,64.54000091552734 +SO,2020-01-14,64.91999816894531 +SO,2020-01-15,65.58000183105469 +SO,2020-01-16,66.1500015258789 +SO,2020-01-17,67.26000213623047 +SO,2020-01-21,68.12000274658203 +SO,2020-01-22,68.30000305175781 +SO,2020-01-23,68.95999908447266 +SO,2020-01-24,69.44000244140625 +SO,2020-01-27,69.73999786376953 +SO,2020-01-28,70.05000305175781 +SO,2020-01-29,70.0999984741211 +SO,2020-01-30,70.8499984741211 +SO,2020-01-31,70.4000015258789 +SO,2020-02-03,70.69999694824219 +SO,2020-02-04,69.54000091552734 +SO,2020-02-05,69.02999877929688 +SO,2020-02-06,68.83999633789062 +SO,2020-02-07,68.37999725341797 +SO,2020-02-10,68.44000244140625 +SO,2020-02-11,68.58999633789062 +SO,2020-02-12,68.62000274658203 +SO,2020-02-13,69.54000091552734 +SO,2020-02-14,69.0199966430664 +SO,2020-02-18,69.4000015258789 +SO,2020-02-19,68.61000061035156 +SO,2020-02-20,69.80999755859375 +SO,2020-02-21,68.98999786376953 +SO,2020-02-24,67.80000305175781 +SO,2020-02-25,66.86000061035156 +SO,2020-02-26,66.19000244140625 +SO,2020-02-27,62.880001068115234 +SO,2020-02-28,60.36000061035156 +SO,2020-03-02,63.93000030517578 +SO,2020-03-03,63.900001525878906 +SO,2020-03-04,67.80000305175781 +SO,2020-03-05,67.56999969482422 +SO,2020-03-06,66.87000274658203 +SO,2020-03-09,62.15999984741211 +SO,2020-03-10,62.02000045776367 +SO,2020-03-11,58.18000030517578 +SO,2020-03-12,52.189998626708984 +SO,2020-03-13,53.970001220703125 +SO,2020-03-16,47.619998931884766 +SO,2020-03-17,56.560001373291016 +SO,2020-03-18,55.91999816894531 +SO,2020-03-19,50.900001525878906 +SO,2020-03-20,46.36000061035156 +SO,2020-03-23,43.22999954223633 +SO,2020-03-24,49.040000915527344 +SO,2020-03-25,50.13999938964844 +SO,2020-03-26,55.13999938964844 +SO,2020-03-27,56.0099983215332 +SO,2020-03-30,57.9900016784668 +SO,2020-03-31,54.13999938964844 +SO,2020-04-01,50.13999938964844 +SO,2020-04-02,52.400001525878906 +SO,2020-04-03,50.27000045776367 +SO,2020-04-06,55.400001525878906 +SO,2020-04-07,55.119998931884766 +SO,2020-04-08,58.18000030517578 +SO,2020-04-09,60.33000183105469 +SO,2020-04-13,57.720001220703125 +SO,2020-04-14,59.0 +SO,2020-04-15,55.88999938964844 +SO,2020-04-16,55.31999969482422 +SO,2020-04-17,57.470001220703125 +SO,2020-04-20,55.529998779296875 +SO,2020-04-21,55.5 +SO,2020-04-22,57.04999923706055 +SO,2020-04-23,56.79999923706055 +SO,2020-04-24,57.72999954223633 +SO,2020-04-27,58.47999954223633 +SO,2020-04-28,58.060001373291016 +SO,2020-04-29,57.369998931884766 +SO,2020-04-30,56.72999954223633 +SO,2020-05-01,54.40999984741211 +SO,2020-05-04,54.91999816894531 +SO,2020-05-05,55.630001068115234 +SO,2020-05-06,53.63999938964844 +SO,2020-05-07,54.22999954223633 +SO,2020-05-08,55.40999984741211 +SO,2020-05-11,55.810001373291016 +SO,2020-05-12,55.52000045776367 +SO,2020-05-13,53.790000915527344 +SO,2020-05-14,54.75 +SO,2020-05-15,52.540000915527344 +SO,2020-05-18,54.41999816894531 +SO,2020-05-19,53.56999969482422 +SO,2020-05-20,54.83000183105469 +SO,2020-05-21,53.83000183105469 +SO,2020-05-22,54.58000183105469 +SO,2020-05-26,54.65999984741211 +SO,2020-05-27,55.0099983215332 +SO,2020-05-28,56.90999984741211 +SO,2020-05-29,57.06999969482422 +SO,2020-06-01,57.70000076293945 +SO,2020-06-02,58.0 +SO,2020-06-03,58.709999084472656 +SO,2020-06-04,57.95000076293945 +SO,2020-06-05,58.45000076293945 +SO,2020-06-08,60.27000045776367 +SO,2020-06-09,59.36000061035156 +SO,2020-06-10,59.20000076293945 +SO,2020-06-11,56.09000015258789 +SO,2020-06-12,56.16999816894531 +SO,2020-06-15,56.41999816894531 +SO,2020-06-16,56.220001220703125 +SO,2020-06-17,56.040000915527344 +SO,2020-06-18,56.11000061035156 +SO,2020-06-19,53.61000061035156 +SO,2020-06-22,54.66999816894531 +SO,2020-06-23,53.27000045776367 +SO,2020-06-24,52.380001068115234 +SO,2020-06-25,51.25 +SO,2020-06-26,50.91999816894531 +SO,2020-06-29,51.560001373291016 +SO,2020-06-30,51.849998474121094 +SO,2020-07-01,52.869998931884766 +SO,2020-07-02,52.790000915527344 +SO,2020-07-06,52.61000061035156 +SO,2020-07-07,52.720001220703125 +SO,2020-07-08,53.060001373291016 +SO,2020-07-09,51.939998626708984 +SO,2020-07-10,53.22999954223633 +SO,2020-07-13,53.18000030517578 +SO,2020-07-14,53.68000030517578 +SO,2020-07-15,53.02000045776367 +SO,2020-07-16,53.7400016784668 +SO,2020-07-17,54.58000183105469 +SO,2020-07-20,54.2599983215332 +SO,2020-07-21,54.869998931884766 +SO,2020-07-22,55.779998779296875 +SO,2020-07-23,55.560001373291016 +SO,2020-07-24,54.849998474121094 +SO,2020-07-27,54.2599983215332 +SO,2020-07-28,55.279998779296875 +SO,2020-07-29,55.38999938964844 +SO,2020-07-30,55.2400016784668 +SO,2020-07-31,54.61000061035156 +SO,2020-08-03,54.0099983215332 +SO,2020-08-04,54.439998626708984 +SO,2020-08-05,53.400001525878906 +SO,2020-08-06,53.88999938964844 +SO,2020-08-07,54.689998626708984 +SO,2020-08-10,55.06999969482422 +SO,2020-08-11,54.189998626708984 +SO,2020-08-12,54.86000061035156 +SO,2020-08-13,55.0099983215332 +SO,2020-08-14,53.560001373291016 +SO,2020-08-17,53.59000015258789 +SO,2020-08-18,53.04999923706055 +SO,2020-08-19,53.189998626708984 +SO,2020-08-20,52.25 +SO,2020-08-21,52.369998931884766 +SO,2020-08-24,52.86000061035156 +SO,2020-08-25,52.40999984741211 +SO,2020-08-26,51.720001220703125 +SO,2020-08-27,52.20000076293945 +SO,2020-08-28,52.41999816894531 +SO,2020-08-31,52.18000030517578 +SO,2020-09-01,51.810001373291016 +SO,2020-09-02,53.209999084472656 +SO,2020-09-03,52.599998474121094 +SO,2020-09-04,52.290000915527344 +SO,2020-09-08,52.849998474121094 +SO,2020-09-09,52.849998474121094 +SO,2020-09-10,51.560001373291016 +SO,2020-09-11,51.7599983215332 +SO,2020-09-14,52.86000061035156 +SO,2020-09-15,53.0099983215332 +SO,2020-09-16,53.290000915527344 +SO,2020-09-17,53.52000045776367 +SO,2020-09-18,52.810001373291016 +SO,2020-09-21,53.029998779296875 +SO,2020-09-22,53.119998931884766 +SO,2020-09-23,52.529998779296875 +SO,2020-09-24,53.04999923706055 +SO,2020-09-25,53.810001373291016 +SO,2020-09-28,53.709999084472656 +SO,2020-09-29,53.70000076293945 +SO,2020-09-30,54.220001220703125 +SO,2020-10-01,54.619998931884766 +SO,2020-10-02,56.2599983215332 +SO,2020-10-05,57.16999816894531 +SO,2020-10-06,57.83000183105469 +SO,2020-10-07,57.79999923706055 +SO,2020-10-08,58.709999084472656 +SO,2020-10-09,58.7400016784668 +SO,2020-10-12,58.86000061035156 +SO,2020-10-13,58.34000015258789 +SO,2020-10-14,58.0 +SO,2020-10-15,58.02000045776367 +SO,2020-10-16,58.349998474121094 +SO,2020-10-19,58.040000915527344 +SO,2020-10-20,58.599998474121094 +SO,2020-10-21,58.869998931884766 +SO,2020-10-22,60.560001373291016 +SO,2020-10-23,60.849998474121094 +SO,2020-10-26,60.61000061035156 +SO,2020-10-27,60.209999084472656 +SO,2020-10-28,58.36000061035156 +SO,2020-10-29,58.209999084472656 +SO,2020-10-30,57.45000076293945 +SO,2020-11-02,59.0099983215332 +SO,2020-11-03,59.86000061035156 +SO,2020-11-04,59.7599983215332 +SO,2020-11-05,60.16999816894531 +SO,2020-11-06,59.959999084472656 +SO,2020-11-09,62.31999969482422 +SO,2020-11-10,64.16999816894531 +SO,2020-11-11,63.91999816894531 +SO,2020-11-12,63.52000045776367 +SO,2020-11-13,63.900001525878906 +SO,2020-11-16,64.12000274658203 +SO,2020-11-17,62.36000061035156 +SO,2020-11-18,61.779998779296875 +SO,2020-11-19,61.06999969482422 +SO,2020-11-20,60.880001068115234 +SO,2020-11-23,60.45000076293945 +SO,2020-11-24,61.189998626708984 +SO,2020-11-25,60.88999938964844 +SO,2020-11-27,60.650001525878906 +SO,2020-11-30,59.849998474121094 +SO,2020-12-01,60.56999969482422 +SO,2020-12-02,61.880001068115234 +SO,2020-12-03,61.880001068115234 +SO,2020-12-04,61.52000045776367 +SO,2020-12-07,61.72999954223633 +SO,2020-12-08,61.0 +SO,2020-12-09,60.77000045776367 +SO,2020-12-10,60.5 +SO,2020-12-11,60.41999816894531 +SO,2020-12-14,59.65999984741211 +SO,2020-12-15,60.86000061035156 +SO,2020-12-16,60.43000030517578 +SO,2020-12-17,61.06999969482422 +SO,2020-12-18,60.13999938964844 +SO,2020-12-21,60.0 +SO,2020-12-22,59.720001220703125 +SO,2020-12-23,59.380001068115234 +SO,2020-12-24,59.79999923706055 +SO,2020-12-28,59.9900016784668 +SO,2020-12-29,60.06999969482422 +SO,2020-12-30,60.61000061035156 +SO,2020-12-31,61.43000030517578 +SO,2021-01-04,59.36000061035156 +SO,2021-01-05,59.75 +SO,2021-01-06,61.209999084472656 +SO,2021-01-07,61.13999938964844 +SO,2021-01-08,61.56999969482422 +SO,2021-01-11,61.209999084472656 +SO,2021-01-12,58.81999969482422 +SO,2021-01-13,59.709999084472656 +SO,2021-01-14,59.040000915527344 +SO,2021-01-15,59.65999984741211 +SO,2021-01-19,61.060001373291016 +SO,2021-01-20,60.650001525878906 +SO,2021-01-21,59.880001068115234 +SO,2021-01-22,60.13999938964844 +SO,2021-01-25,61.02000045776367 +SO,2021-01-26,59.689998626708984 +SO,2021-01-27,58.540000915527344 +SO,2021-01-28,59.040000915527344 +SO,2021-01-29,58.91999816894531 +SO,2021-02-01,59.11000061035156 +SO,2021-02-02,59.63999938964844 +SO,2021-02-03,59.45000076293945 +SO,2021-02-04,60.34000015258789 +SO,2021-02-05,60.880001068115234 +SO,2021-02-08,60.72999954223633 +SO,2021-02-09,60.63999938964844 +SO,2021-02-10,60.93000030517578 +SO,2021-02-11,61.290000915527344 +SO,2021-02-12,60.099998474121094 +SO,2021-02-16,59.29999923706055 +SO,2021-02-17,59.27000045776367 +SO,2021-02-18,59.849998474121094 +SO,2021-02-19,59.310001373291016 +SO,2021-02-22,59.290000915527344 +SO,2021-02-23,58.91999816894531 +SO,2021-02-24,58.380001068115234 +SO,2021-02-25,57.7599983215332 +SO,2021-02-26,56.720001220703125 +SO,2021-03-01,57.779998779296875 +SO,2021-03-02,57.83000183105469 +SO,2021-03-03,57.59000015258789 +SO,2021-03-04,57.40999984741211 +SO,2021-03-05,58.349998474121094 +SO,2021-03-08,59.61000061035156 +SO,2021-03-09,59.40999984741211 +SO,2021-03-10,59.779998779296875 +SO,2021-03-11,59.279998779296875 +SO,2021-03-12,59.84000015258789 +SO,2021-03-15,60.97999954223633 +SO,2021-03-16,61.25 +SO,2021-03-17,60.70000076293945 +SO,2021-03-18,60.400001525878906 +SO,2021-03-19,59.70000076293945 +SO,2021-03-22,59.689998626708984 +SO,2021-03-23,60.630001068115234 +SO,2021-03-24,60.689998626708984 +SO,2021-03-25,61.380001068115234 +SO,2021-03-26,61.65999984741211 +SO,2021-03-29,62.31999969482422 +SO,2021-03-30,61.540000915527344 +SO,2021-03-31,62.15999984741211 +SO,2021-04-01,62.33000183105469 +SO,2021-04-05,62.65999984741211 +SO,2021-04-06,63.11000061035156 +SO,2021-04-07,62.79999923706055 +SO,2021-04-08,62.86000061035156 +SO,2021-04-09,62.72999954223633 +SO,2021-04-12,62.88999938964844 +SO,2021-04-13,63.560001373291016 +SO,2021-04-14,63.88999938964844 +SO,2021-04-15,64.48999786376953 +SO,2021-04-16,65.01000213623047 +SO,2021-04-19,64.91999816894531 +SO,2021-04-20,66.08999633789062 +SO,2021-04-21,65.7300033569336 +SO,2021-04-22,65.0999984741211 +SO,2021-04-23,65.33000183105469 +SO,2021-04-26,64.66000366210938 +SO,2021-04-27,64.33000183105469 +SO,2021-04-28,64.33999633789062 +SO,2021-04-29,65.16000366210938 +SO,2021-04-30,66.16999816894531 +SO,2021-05-03,66.05000305175781 +SO,2021-05-04,66.41999816894531 +SO,2021-05-05,65.44999694824219 +SO,2021-05-06,66.05000305175781 +SO,2021-05-07,66.26000213623047 +SO,2021-05-10,66.30999755859375 +SO,2021-05-11,65.80000305175781 +SO,2021-05-12,64.36000061035156 +SO,2021-05-13,65.7300033569336 +SO,2021-05-14,65.11000061035156 +SO,2021-05-17,64.44000244140625 +SO,2021-05-18,64.16000366210938 +SO,2021-05-19,63.97999954223633 +SO,2021-05-20,64.05999755859375 +SO,2021-05-21,64.37999725341797 +SO,2021-05-24,64.41999816894531 +SO,2021-05-25,64.08000183105469 +SO,2021-05-26,63.720001220703125 +SO,2021-05-27,63.65999984741211 +SO,2021-05-28,63.91999816894531 +SO,2021-06-01,63.43000030517578 +SO,2021-06-02,63.900001525878906 +SO,2021-06-03,64.45999908447266 +SO,2021-06-04,64.3499984741211 +SO,2021-06-07,64.66999816894531 +SO,2021-06-08,63.439998626708984 +SO,2021-06-09,63.630001068115234 +SO,2021-06-10,63.880001068115234 +SO,2021-06-11,63.849998474121094 +SO,2021-06-14,63.790000915527344 +SO,2021-06-15,64.31999969482422 +SO,2021-06-16,62.97999954223633 +SO,2021-06-17,63.349998474121094 +SO,2021-06-18,61.45000076293945 +SO,2021-06-21,62.5 +SO,2021-06-22,62.08000183105469 +SO,2021-06-23,61.470001220703125 +SO,2021-06-24,60.97999954223633 +SO,2021-06-25,61.529998779296875 +SO,2021-06-28,61.4900016784668 +SO,2021-06-29,60.459999084472656 +SO,2021-06-30,60.5099983215332 +SO,2021-07-01,61.47999954223633 +SO,2021-07-02,61.529998779296875 +SO,2021-07-06,61.63999938964844 +SO,2021-07-07,61.689998626708984 +SO,2021-07-08,61.54999923706055 +SO,2021-07-09,61.470001220703125 +SO,2021-07-12,61.79999923706055 +SO,2021-07-13,61.34000015258789 +SO,2021-07-14,61.88999938964844 +SO,2021-07-15,62.66999816894531 +SO,2021-07-16,63.11000061035156 +SO,2021-07-19,62.790000915527344 +SO,2021-07-20,62.95000076293945 +SO,2021-07-21,62.81999969482422 +SO,2021-07-22,62.97999954223633 +SO,2021-07-23,63.86000061035156 +SO,2021-07-26,63.72999954223633 +SO,2021-07-27,64.54000091552734 +SO,2021-07-28,63.9900016784668 +SO,2021-07-29,64.45999908447266 +SO,2021-07-30,63.869998931884766 +SO,2021-08-02,64.08000183105469 +SO,2021-08-03,64.12999725341797 +SO,2021-08-04,64.02999877929688 +SO,2021-08-05,64.77999877929688 +SO,2021-08-06,64.69999694824219 +SO,2021-08-09,64.8499984741211 +SO,2021-08-10,65.20999908447266 +SO,2021-08-11,65.62999725341797 +SO,2021-08-12,65.72000122070312 +SO,2021-08-13,65.52999877929688 +SO,2021-08-16,66.37999725341797 +SO,2021-08-17,66.44999694824219 +SO,2021-08-18,66.01000213623047 +SO,2021-08-19,66.37999725341797 +SO,2021-08-20,67.31999969482422 +SO,2021-08-23,66.66999816894531 +SO,2021-08-24,65.7300033569336 +SO,2021-08-25,65.87000274658203 +SO,2021-08-26,66.13999938964844 +SO,2021-08-27,65.98999786376953 +SO,2021-08-30,65.75 +SO,2021-08-31,65.7300033569336 +SO,2021-09-01,66.4800033569336 +SO,2021-09-02,66.8499984741211 +SO,2021-09-03,66.2699966430664 +SO,2021-09-07,66.19000244140625 +SO,2021-09-08,67.30999755859375 +SO,2021-09-09,67.18000030517578 +SO,2021-09-10,66.20999908447266 +SO,2021-09-13,66.33000183105469 +SO,2021-09-14,65.97000122070312 +SO,2021-09-15,66.01000213623047 +SO,2021-09-16,65.37999725341797 +SO,2021-09-17,64.13999938964844 +SO,2021-09-20,63.959999084472656 +SO,2021-09-21,63.810001373291016 +SO,2021-09-22,63.61000061035156 +SO,2021-09-23,63.400001525878906 +SO,2021-09-24,63.15999984741211 +SO,2021-09-27,62.439998626708984 +SO,2021-09-28,61.939998626708984 +SO,2021-09-29,62.63999938964844 +SO,2021-09-30,61.970001220703125 +SO,2021-10-01,61.75 +SO,2021-10-04,62.43000030517578 +SO,2021-10-05,62.060001373291016 +SO,2021-10-06,62.72999954223633 +SO,2021-10-07,62.66999816894531 +SO,2021-10-08,62.560001373291016 +SO,2021-10-11,61.91999816894531 +SO,2021-10-12,62.099998474121094 +SO,2021-10-13,62.5099983215332 +SO,2021-10-14,63.2599983215332 +SO,2021-10-15,63.130001068115234 +SO,2021-10-18,62.45000076293945 +SO,2021-10-19,62.970001220703125 +SO,2021-10-20,63.709999084472656 +SO,2021-10-21,64.16000366210938 +SO,2021-10-22,62.95000076293945 +SO,2021-10-25,62.810001373291016 +SO,2021-10-26,63.279998779296875 +SO,2021-10-27,62.63999938964844 +SO,2021-10-28,62.7400016784668 +SO,2021-10-29,62.31999969482422 +SO,2021-11-01,62.47999954223633 +SO,2021-11-02,62.4900016784668 +SO,2021-11-03,62.54999923706055 +SO,2021-11-04,62.5 +SO,2021-11-05,63.099998474121094 +SO,2021-11-08,62.619998931884766 +SO,2021-11-09,63.349998474121094 +SO,2021-11-10,63.86000061035156 +SO,2021-11-11,63.04999923706055 +SO,2021-11-12,61.88999938964844 +SO,2021-11-15,62.20000076293945 +SO,2021-11-16,62.0 +SO,2021-11-17,62.16999816894531 +SO,2021-11-18,61.630001068115234 +SO,2021-11-19,62.66999816894531 +SO,2021-11-22,63.119998931884766 +SO,2021-11-23,63.0099983215332 +SO,2021-11-24,63.099998474121094 +SO,2021-11-26,62.040000915527344 +SO,2021-11-29,62.81999969482422 +SO,2021-11-30,61.099998474121094 +SO,2021-12-01,61.13999938964844 +SO,2021-12-02,62.0099983215332 +SO,2021-12-03,62.83000183105469 +SO,2021-12-06,64.66000366210938 +SO,2021-12-07,64.47000122070312 +SO,2021-12-08,64.75 +SO,2021-12-09,64.56999969482422 +SO,2021-12-10,65.08000183105469 +SO,2021-12-13,66.18000030517578 +SO,2021-12-14,65.97000122070312 +SO,2021-12-15,66.75 +SO,2021-12-16,67.55000305175781 +SO,2021-12-17,66.83999633789062 +SO,2021-12-20,67.12000274658203 +SO,2021-12-21,66.38999938964844 +SO,2021-12-22,66.6500015258789 +SO,2021-12-23,66.54000091552734 +SO,2021-12-27,66.95999908447266 +SO,2021-12-28,67.7300033569336 +SO,2021-12-29,68.06999969482422 +SO,2021-12-30,68.36000061035156 +SO,2021-12-31,68.58000183105469 +SO,2022-01-03,68.16999816894531 +SO,2022-01-04,68.16999816894531 +SO,2022-01-05,68.25 +SO,2022-01-06,68.16999816894531 +SO,2022-01-07,68.63999938964844 +SO,2022-01-10,68.52999877929688 +SO,2022-01-11,67.6500015258789 +SO,2022-01-12,67.77999877929688 +SO,2022-01-13,68.3499984741211 +SO,2022-01-14,68.66000366210938 +SO,2022-01-18,68.01000213623047 +SO,2022-01-19,68.33000183105469 +SO,2022-01-20,67.87999725341797 +SO,2022-01-21,67.80999755859375 +SO,2022-01-24,67.37000274658203 +SO,2022-01-25,67.25 +SO,2022-01-26,67.0199966430664 +SO,2022-01-27,68.02999877929688 +SO,2022-01-28,69.0 +SO,2022-01-31,69.48999786376953 +SO,2022-02-01,67.98999786376953 +SO,2022-02-02,68.80999755859375 +SO,2022-02-03,69.25 +SO,2022-02-04,68.69000244140625 +SO,2022-02-07,67.6500015258789 +SO,2022-02-08,67.88999938964844 +SO,2022-02-09,68.08000183105469 +SO,2022-02-10,65.94999694824219 +SO,2022-02-11,66.79000091552734 +SO,2022-02-14,65.8499984741211 +SO,2022-02-15,65.0199966430664 +SO,2022-02-16,64.87000274658203 +SO,2022-02-17,64.79000091552734 +SO,2022-02-18,63.77000045776367 +SO,2022-02-22,64.29000091552734 +SO,2022-02-23,62.84000015258789 +SO,2022-02-24,62.880001068115234 +SO,2022-02-25,65.04000091552734 +SO,2022-02-28,64.7699966430664 +SO,2022-03-01,64.0999984741211 +SO,2022-03-02,64.56999969482422 +SO,2022-03-03,66.4000015258789 +SO,2022-03-04,67.58000183105469 +SO,2022-03-07,69.2300033569336 +SO,2022-03-08,67.81999969482422 +SO,2022-03-09,67.12000274658203 +SO,2022-03-10,68.61000061035156 +SO,2022-03-11,68.69000244140625 +SO,2022-03-14,68.66000366210938 +SO,2022-03-15,68.66000366210938 +SO,2022-03-16,68.5199966430664 +SO,2022-03-17,68.41000366210938 +SO,2022-03-18,68.02999877929688 +SO,2022-03-21,68.88999938964844 +SO,2022-03-22,68.81999969482422 +SO,2022-03-23,68.79000091552734 +SO,2022-03-24,69.30000305175781 +SO,2022-03-25,70.93000030517578 +SO,2022-03-28,71.0 +SO,2022-03-29,72.05999755859375 +SO,2022-03-30,72.5 +SO,2022-03-31,72.51000213623047 +SO,2022-04-01,74.12000274658203 +SO,2022-04-04,73.12000274658203 +SO,2022-04-05,74.3499984741211 +SO,2022-04-06,76.51000213623047 +SO,2022-04-07,75.76000213623047 +SO,2022-04-08,76.48999786376953 +SO,2022-04-11,74.4800033569336 +SO,2022-04-12,75.54000091552734 +SO,2022-04-13,75.36000061035156 +SO,2022-04-14,75.98999786376953 +SO,2022-04-18,75.83000183105469 +SO,2022-04-19,76.2699966430664 +SO,2022-04-20,76.5 +SO,2022-04-21,76.45999908447266 +SO,2022-04-22,75.91000366210938 +SO,2022-04-25,74.97000122070312 +SO,2022-04-26,73.73999786376953 +SO,2022-04-27,73.4800033569336 +SO,2022-04-28,75.58000183105469 +SO,2022-04-29,73.38999938964844 +SO,2022-05-02,73.20999908447266 +SO,2022-05-03,73.12000274658203 +SO,2022-05-04,74.56999969482422 +SO,2022-05-05,74.05999755859375 +SO,2022-05-06,74.66999816894531 +SO,2022-05-09,74.2300033569336 +SO,2022-05-10,73.19999694824219 +SO,2022-05-11,73.9800033569336 +SO,2022-05-12,74.08000183105469 +SO,2022-05-13,73.6500015258789 +SO,2022-05-16,74.25 +SO,2022-05-17,74.1500015258789 +SO,2022-05-18,73.81999969482422 +SO,2022-05-19,73.33000183105469 +SO,2022-05-20,73.41000366210938 +SO,2022-05-23,74.1500015258789 +SO,2022-05-24,75.69000244140625 +SO,2022-05-25,75.69000244140625 +SO,2022-05-26,75.29000091552734 +SO,2022-05-27,76.06999969482422 +SO,2022-05-31,75.66000366210938 +SO,2022-06-01,75.55000305175781 +SO,2022-06-02,75.94999694824219 +SO,2022-06-03,75.26000213623047 +SO,2022-06-06,75.3499984741211 +SO,2022-06-07,75.69000244140625 +SO,2022-06-08,74.62999725341797 +SO,2022-06-09,72.88999938964844 +SO,2022-06-10,72.13999938964844 +SO,2022-06-13,68.75 +SO,2022-06-14,66.77999877929688 +SO,2022-06-15,66.56999969482422 +SO,2022-06-16,66.27999877929688 +SO,2022-06-17,65.38999938964844 +SO,2022-06-21,67.1500015258789 +SO,2022-06-22,67.69000244140625 +SO,2022-06-23,69.27999877929688 +SO,2022-06-24,69.83000183105469 +SO,2022-06-27,70.37000274658203 +SO,2022-06-28,70.62000274658203 +SO,2022-06-29,70.66999816894531 +SO,2022-06-30,71.30999755859375 +SO,2022-07-01,73.13999938964844 +SO,2022-07-05,70.81999969482422 +SO,2022-07-06,71.47000122070312 +SO,2022-07-07,71.29000091552734 +SO,2022-07-08,71.19000244140625 +SO,2022-07-11,71.7699966430664 +SO,2022-07-12,71.9800033569336 +SO,2022-07-13,71.19999694824219 +SO,2022-07-14,71.86000061035156 +SO,2022-07-15,72.33000183105469 +SO,2022-07-18,71.69000244140625 +SO,2022-07-19,71.75 +SO,2022-07-20,70.94000244140625 +SO,2022-07-21,70.8499984741211 +SO,2022-07-22,71.94000244140625 +SO,2022-07-25,72.69000244140625 +SO,2022-07-26,73.51000213623047 +SO,2022-07-27,73.26000213623047 +SO,2022-07-28,75.83999633789062 +SO,2022-07-29,76.88999938964844 +SO,2022-08-01,76.68000030517578 +SO,2022-08-02,75.93000030517578 +SO,2022-08-03,77.26000213623047 +SO,2022-08-04,77.97000122070312 +SO,2022-08-05,77.2699966430664 +SO,2022-08-08,77.19000244140625 +SO,2022-08-09,78.25 +SO,2022-08-10,78.29000091552734 +SO,2022-08-11,77.9000015258789 +SO,2022-08-12,78.12000274658203 +SO,2022-08-15,78.37000274658203 +SO,2022-08-16,79.06999969482422 +SO,2022-08-17,79.25 +SO,2022-08-18,79.72000122070312 +SO,2022-08-19,80.16000366210938 +SO,2022-08-22,79.11000061035156 +SO,2022-08-23,78.79000091552734 +SO,2022-08-24,78.87000274658203 +SO,2022-08-25,79.12000274658203 +SO,2022-08-26,78.19999694824219 +SO,2022-08-29,78.68000030517578 +SO,2022-08-30,77.58000183105469 +SO,2022-08-31,77.06999969482422 +SO,2022-09-01,78.7699966430664 +SO,2022-09-02,77.87000274658203 +SO,2022-09-06,77.77999877929688 +SO,2022-09-07,79.75 +SO,2022-09-08,79.41000366210938 +SO,2022-09-09,79.5199966430664 +SO,2022-09-12,80.1500015258789 +SO,2022-09-13,78.2300033569336 +SO,2022-09-14,79.43000030517578 +SO,2022-09-15,77.29000091552734 +SO,2022-09-16,77.25 +SO,2022-09-19,78.2699966430664 +SO,2022-09-20,77.22000122070312 +SO,2022-09-21,76.12999725341797 +SO,2022-09-22,75.94000244140625 +SO,2022-09-23,74.98999786376953 +SO,2022-09-26,73.1500015258789 +SO,2022-09-27,71.72000122070312 +SO,2022-09-28,72.5199966430664 +SO,2022-09-29,69.37999725341797 +SO,2022-09-30,68.0 +SO,2022-10-03,69.7300033569336 +SO,2022-10-04,70.69000244140625 +SO,2022-10-05,68.7300033569336 +SO,2022-10-06,65.7300033569336 +SO,2022-10-07,64.12000274658203 +SO,2022-10-10,63.9900016784668 +SO,2022-10-11,63.63999938964844 +SO,2022-10-12,61.5 +SO,2022-10-13,64.05000305175781 +SO,2022-10-14,63.5099983215332 +SO,2022-10-17,64.27999877929688 +SO,2022-10-18,65.38999938964844 +SO,2022-10-19,64.69000244140625 +SO,2022-10-20,63.5 +SO,2022-10-21,64.5 +SO,2022-10-24,64.58999633789062 +SO,2022-10-25,65.72000122070312 +SO,2022-10-26,65.63999938964844 +SO,2022-10-27,65.16999816894531 +SO,2022-10-28,66.33999633789062 +SO,2022-10-31,65.4800033569336 +SO,2022-11-01,65.52999877929688 +SO,2022-11-02,64.80000305175781 +SO,2022-11-03,64.8499984741211 +SO,2022-11-04,64.91000366210938 +SO,2022-11-07,63.36000061035156 +SO,2022-11-08,63.95000076293945 +SO,2022-11-09,63.439998626708984 +SO,2022-11-10,65.70999908447266 +SO,2022-11-11,65.08999633789062 +SO,2022-11-14,64.54000091552734 +SO,2022-11-15,65.88999938964844 +SO,2022-11-16,65.83000183105469 +SO,2022-11-17,64.91999816894531 +SO,2022-11-18,65.56999969482422 +SO,2022-11-21,65.7300033569336 +SO,2022-11-22,65.94999694824219 +SO,2022-11-23,66.36000061035156 +SO,2022-11-25,66.91000366210938 +SO,2022-11-28,65.83999633789062 +SO,2022-11-29,65.7300033569336 +SO,2022-11-30,67.63999938964844 +SO,2022-12-01,67.72000122070312 +SO,2022-12-02,67.33999633789062 +SO,2022-12-05,67.4800033569336 +SO,2022-12-06,68.4800033569336 +SO,2022-12-07,68.5 +SO,2022-12-08,68.68000030517578 +SO,2022-12-09,68.36000061035156 +SO,2022-12-12,71.02999877929688 +SO,2022-12-13,71.20999908447266 +SO,2022-12-14,71.11000061035156 +SO,2022-12-15,70.37000274658203 +SO,2022-12-16,69.43000030517578 +SO,2022-12-19,68.91000366210938 +SO,2022-12-20,69.47000122070312 +SO,2022-12-21,70.7300033569336 +SO,2022-12-22,70.76000213623047 +SO,2022-12-23,71.73999786376953 +SO,2022-12-27,72.2699966430664 +SO,2022-12-28,71.6500015258789 +SO,2022-12-29,72.19000244140625 +SO,2022-12-30,71.41000366210938 +SO,2023-01-03,71.9000015258789 +SO,2023-01-04,72.51000213623047 +SO,2023-01-05,70.37999725341797 +SO,2023-01-06,71.62999725341797 +SO,2023-01-09,71.5 +SO,2023-01-10,71.11000061035156 +SO,2023-01-11,71.55999755859375 +SO,2023-01-12,70.33999633789062 +SO,2023-01-13,70.31999969482422 +SO,2023-01-17,70.05000305175781 +SO,2023-01-18,67.72000122070312 +SO,2023-01-19,66.44999694824219 +SO,2023-01-20,67.12000274658203 +SO,2023-01-23,66.86000061035156 +SO,2023-01-24,66.69999694824219 +SO,2023-01-25,67.26000213623047 +SO,2023-01-26,67.5199966430664 +SO,2023-01-27,68.0 +SO,2023-01-30,67.43000030517578 +SO,2023-01-31,67.68000030517578 +SO,2023-02-01,68.86000061035156 +SO,2023-02-02,68.62000274658203 +SO,2023-02-03,67.2699966430664 +SO,2023-02-06,67.9000015258789 +SO,2023-02-07,67.73999786376953 +SO,2023-02-08,66.44999694824219 +SO,2023-02-09,65.77999877929688 +SO,2023-02-10,66.87999725341797 +SO,2023-02-13,67.12999725341797 +SO,2023-02-14,66.6500015258789 +SO,2023-02-15,66.7699966430664 +SO,2023-02-16,65.86000061035156 +SO,2023-02-17,66.62999725341797 +SO,2023-02-21,65.55000305175781 +SO,2023-02-22,65.23999786376953 +SO,2023-02-23,64.73999786376953 +SO,2023-02-24,64.55999755859375 +SO,2023-02-27,64.37000274658203 +SO,2023-02-28,63.060001373291016 +SO,2023-03-01,62.31999969482422 +SO,2023-03-02,63.66999816894531 +SO,2023-03-03,64.80999755859375 +SO,2023-03-06,65.2300033569336 +SO,2023-03-07,64.33000183105469 +SO,2023-03-08,64.7300033569336 +SO,2023-03-09,64.55000305175781 +SO,2023-03-10,63.939998626708984 +SO,2023-03-13,65.1500015258789 +SO,2023-03-14,66.18000030517578 +SO,2023-03-15,67.6500015258789 +SO,2023-03-16,68.12000274658203 +SO,2023-03-17,67.9000015258789 +SO,2023-03-20,68.55000305175781 +SO,2023-03-21,67.12999725341797 +SO,2023-03-22,66.70999908447266 +SO,2023-03-23,66.33999633789062 +SO,2023-03-24,68.58999633789062 +SO,2023-03-27,68.23999786376953 +SO,2023-03-28,68.38999938964844 +SO,2023-03-29,69.33999633789062 +SO,2023-03-30,69.05999755859375 +SO,2023-03-31,69.58000183105469 +SO,2023-04-03,68.97000122070312 +SO,2023-04-04,69.62999725341797 +SO,2023-04-05,71.5 +SO,2023-04-06,72.30999755859375 +SO,2023-04-10,72.04000091552734 +SO,2023-04-11,71.83000183105469 +SO,2023-04-12,72.12000274658203 +SO,2023-04-13,72.45999908447266 +SO,2023-04-14,71.94000244140625 +SO,2023-04-17,72.33999633789062 +SO,2023-04-18,72.58000183105469 +SO,2023-04-19,72.80999755859375 +SO,2023-04-20,73.0199966430664 +SO,2023-04-21,73.61000061035156 +SO,2023-04-24,74.0999984741211 +SO,2023-04-25,73.9800033569336 +SO,2023-04-26,72.58999633789062 +SO,2023-04-27,73.51000213623047 +SO,2023-04-28,73.55000305175781 +SO,2023-05-01,74.08999633789062 +SO,2023-05-02,73.1500015258789 +SO,2023-05-03,73.33000183105469 +SO,2023-05-04,74.25 +SO,2023-05-05,74.94000244140625 diff --git a/scraper/Companies_Data/SO_Data/SOmeta_data.csv b/scraper/Companies_Data/SO_Data/SOmeta_data.csv new file mode 100644 index 0000000..4bf86a6 --- /dev/null +++ b/scraper/Companies_Data/SO_Data/SOmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Southern Company (The),Utilities - Regulated,Thomas A. Fanning,SO.png diff --git a/scraper/Companies_Data/SPGI_Data/SPGI_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/SPGI_Data/SPGI_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..486fa90 --- /dev/null +++ b/scraper/Companies_Data/SPGI_Data/SPGI_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,4712000000.0,,2886000000.0,11348000000.0,4568000000.0 +1,2020-12-31,5988000000.0,,4122000000.0,12537000000.0,4654000000.0 +2,2021-12-31,8810000000.0,,6505000000.0,15026000000.0,4606000000.0 +3,2022-12-31,5667000000.0,226000000.0,1287000000.0,61784000000.0,11533000000.0 +4,2022-03-31,7787000000.0,66000000.0,4407000000.0,66092000000.0,12084000000.0 +5,2022-06-30,6235000000.0,14000000.0,3573000000.0,64323000000.0,11422000000.0 +6,2022-09-30,4178000000.0,52000000.0,1389000000.0,61813000000.0,11378000000.0 +7,2022-12-31,5667000000.0,226000000.0,1287000000.0,61784000000.0,11533000000.0 +8,2023-03-31,5822000000.0,936000000.0,1405000000.0,62024000000.0,12229000000.0 diff --git a/scraper/Companies_Data/SPGI_Data/SPGI_current_ratios.csv b/scraper/Companies_Data/SPGI_Data/SPGI_current_ratios.csv new file mode 100644 index 0000000..70ea7a4 --- /dev/null +++ b/scraper/Companies_Data/SPGI_Data/SPGI_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +SPGI,2022-03-31,32.788169,3.0759,11.953902,66.169996 +SPGI,2022-06-30,24.318903,3.2218,9.737613,2.885666 +SPGI,2022-09-30,23.027903,3.1088,8.783844,2.522837 +SPGI,2022-12-31,28.62735,4.5081,9.637792,2.964868 +SPGI,2023-03-31,33.80098,2.3494,9.821058,3.039524 +SPGI,2023-04-28,44.217073,2.2617,10.009477,3.206497 +SPGI,2023-05-01,,,, diff --git a/scraper/Companies_Data/SPGI_Data/SPGI_price_history.csv b/scraper/Companies_Data/SPGI_Data/SPGI_price_history.csv new file mode 100644 index 0000000..41545dd --- /dev/null +++ b/scraper/Companies_Data/SPGI_Data/SPGI_price_history.csv @@ -0,0 +1,12664 @@ +symbol,date,Closing Price +SPGI,1973-02-21,0.8046879768371582 +SPGI,1973-02-22,0.796875 +SPGI,1973-02-23,0.8046879768371582 +SPGI,1973-02-26,0.8125 +SPGI,1973-02-27,0.8203129768371582 +SPGI,1973-02-28,0.8125 +SPGI,1973-03-01,0.8046879768371582 +SPGI,1973-03-02,0.796875 +SPGI,1973-03-05,0.796875 +SPGI,1973-03-06,0.8125 +SPGI,1973-03-07,0.828125 +SPGI,1973-03-08,0.796875 +SPGI,1973-03-09,0.796875 +SPGI,1973-03-12,0.796875 +SPGI,1973-03-13,0.78125 +SPGI,1973-03-14,0.765625 +SPGI,1973-03-15,0.7578129768371582 +SPGI,1973-03-16,0.7421879768371582 +SPGI,1973-03-19,0.6953129768371582 +SPGI,1973-03-20,0.6953129768371582 +SPGI,1973-03-21,0.6875 +SPGI,1973-03-22,0.6875 +SPGI,1973-03-23,0.703125 +SPGI,1973-03-26,0.6953129768371582 +SPGI,1973-03-27,0.71875 +SPGI,1973-03-28,0.734375 +SPGI,1973-03-29,0.75 +SPGI,1973-03-30,0.7421879768371582 +SPGI,1973-04-02,0.734375 +SPGI,1973-04-03,0.7109379768371582 +SPGI,1973-04-04,0.71875 +SPGI,1973-04-05,0.7265629768371582 +SPGI,1973-04-06,0.7109379768371582 +SPGI,1973-04-09,0.7109379768371582 +SPGI,1973-04-10,0.6640629768371582 +SPGI,1973-04-11,0.6328129768371582 +SPGI,1973-04-12,0.65625 +SPGI,1973-04-13,0.640625 +SPGI,1973-04-16,0.671875 +SPGI,1973-04-17,0.671875 +SPGI,1973-04-18,0.6640629768371582 +SPGI,1973-04-19,0.6953129768371582 +SPGI,1973-04-23,0.6640629768371582 +SPGI,1973-04-24,0.6328129768371582 +SPGI,1973-04-25,0.6328129768371582 +SPGI,1973-04-26,0.625 +SPGI,1973-04-27,0.6171879768371582 +SPGI,1973-04-30,0.625 +SPGI,1973-05-01,0.578125 +SPGI,1973-05-02,0.6171879768371582 +SPGI,1973-05-03,0.6328129768371582 +SPGI,1973-05-04,0.6484379768371582 +SPGI,1973-05-07,0.640625 +SPGI,1973-05-08,0.625 +SPGI,1973-05-09,0.6171879768371582 +SPGI,1973-05-10,0.578125 +SPGI,1973-05-11,0.5859379768371582 +SPGI,1973-05-14,0.5859379768371582 +SPGI,1973-05-15,0.578125 +SPGI,1973-05-16,0.5703129768371582 +SPGI,1973-05-17,0.546875 +SPGI,1973-05-18,0.5234379768371582 +SPGI,1973-05-21,0.5078129768371582 +SPGI,1973-05-22,0.5546879768371582 +SPGI,1973-05-23,0.5625 +SPGI,1973-05-24,0.609375 +SPGI,1973-05-25,0.6171879768371582 +SPGI,1973-05-29,0.609375 +SPGI,1973-05-30,0.59375 +SPGI,1973-05-31,0.5625 +SPGI,1973-06-01,0.546875 +SPGI,1973-06-04,0.5546879768371582 +SPGI,1973-06-05,0.5625 +SPGI,1973-06-06,0.5546879768371582 +SPGI,1973-06-07,0.5546879768371582 +SPGI,1973-06-08,0.5703129768371582 +SPGI,1973-06-11,0.5390629768371582 +SPGI,1973-06-12,0.5390629768371582 +SPGI,1973-06-13,0.5390629768371582 +SPGI,1973-06-14,0.546875 +SPGI,1973-06-15,0.5390629768371582 +SPGI,1973-06-18,0.5390629768371582 +SPGI,1973-06-19,0.5390629768371582 +SPGI,1973-06-20,0.5078129768371582 +SPGI,1973-06-21,0.5078129768371582 +SPGI,1973-06-22,0.5078129768371582 +SPGI,1973-06-25,0.5 +SPGI,1973-06-26,0.5078129768371582 +SPGI,1973-06-27,0.5078129768371582 +SPGI,1973-06-28,0.5078129768371582 +SPGI,1973-06-29,0.5078129768371582 +SPGI,1973-07-02,0.546875 +SPGI,1973-07-03,0.5390629768371582 +SPGI,1973-07-05,0.515625 +SPGI,1973-07-06,0.5078129768371582 +SPGI,1973-07-09,0.4921880066394806 +SPGI,1973-07-10,0.5 +SPGI,1973-07-11,0.515625 +SPGI,1973-07-12,0.484375 +SPGI,1973-07-13,0.4921880066394806 +SPGI,1973-07-16,0.5078129768371582 +SPGI,1973-07-17,0.5078129768371582 +SPGI,1973-07-18,0.515625 +SPGI,1973-07-19,0.5546879768371582 +SPGI,1973-07-20,0.5390629768371582 +SPGI,1973-07-23,0.5546879768371582 +SPGI,1973-07-24,0.578125 +SPGI,1973-07-25,0.59375 +SPGI,1973-07-26,0.6328129768371582 +SPGI,1973-07-27,0.5859379768371582 +SPGI,1973-07-30,0.5859379768371582 +SPGI,1973-07-31,0.5859379768371582 +SPGI,1973-08-01,0.5703129768371582 +SPGI,1973-08-02,0.5859379768371582 +SPGI,1973-08-03,0.59375 +SPGI,1973-08-06,0.578125 +SPGI,1973-08-07,0.5703129768371582 +SPGI,1973-08-08,0.5703129768371582 +SPGI,1973-08-09,0.6015629768371582 +SPGI,1973-08-10,0.578125 +SPGI,1973-08-13,0.578125 +SPGI,1973-08-14,0.578125 +SPGI,1973-08-15,0.578125 +SPGI,1973-08-16,0.578125 +SPGI,1973-08-17,0.5859379768371582 +SPGI,1973-08-20,0.578125 +SPGI,1973-08-21,0.5859379768371582 +SPGI,1973-08-22,0.578125 +SPGI,1973-08-23,0.5625 +SPGI,1973-08-24,0.5625 +SPGI,1973-08-27,0.5625 +SPGI,1973-08-28,0.546875 +SPGI,1973-08-29,0.5390629768371582 +SPGI,1973-08-30,0.5390629768371582 +SPGI,1973-08-31,0.546875 +SPGI,1973-09-04,0.578125 +SPGI,1973-09-05,0.5703129768371582 +SPGI,1973-09-06,0.5625 +SPGI,1973-09-07,0.5625 +SPGI,1973-09-10,0.5703129768371582 +SPGI,1973-09-11,0.5546879768371582 +SPGI,1973-09-12,0.5703129768371582 +SPGI,1973-09-13,0.5703129768371582 +SPGI,1973-09-14,0.578125 +SPGI,1973-09-17,0.578125 +SPGI,1973-09-18,0.5625 +SPGI,1973-09-19,0.5625 +SPGI,1973-09-20,0.5390629768371582 +SPGI,1973-09-21,0.5625 +SPGI,1973-09-24,0.5390629768371582 +SPGI,1973-09-25,0.5546879768371582 +SPGI,1973-09-26,0.5625 +SPGI,1973-09-27,0.5703129768371582 +SPGI,1973-09-28,0.546875 +SPGI,1973-10-01,0.59375 +SPGI,1973-10-02,0.609375 +SPGI,1973-10-03,0.6171879768371582 +SPGI,1973-10-04,0.625 +SPGI,1973-10-05,0.65625 +SPGI,1973-10-08,0.6484379768371582 +SPGI,1973-10-09,0.6796879768371582 +SPGI,1973-10-10,0.6796879768371582 +SPGI,1973-10-11,0.65625 +SPGI,1973-10-12,0.6328129768371582 +SPGI,1973-10-15,0.609375 +SPGI,1973-10-16,0.609375 +SPGI,1973-10-17,0.5859379768371582 +SPGI,1973-10-18,0.59375 +SPGI,1973-10-19,0.59375 +SPGI,1973-10-22,0.578125 +SPGI,1973-10-23,0.5859379768371582 +SPGI,1973-10-24,0.5625 +SPGI,1973-10-25,0.5625 +SPGI,1973-10-26,0.5625 +SPGI,1973-10-29,0.5546879768371582 +SPGI,1973-10-30,0.5546879768371582 +SPGI,1973-10-31,0.546875 +SPGI,1973-11-01,0.53125 +SPGI,1973-11-02,0.5234379768371582 +SPGI,1973-11-05,0.5234379768371582 +SPGI,1973-11-06,0.53125 +SPGI,1973-11-07,0.546875 +SPGI,1973-11-08,0.546875 +SPGI,1973-11-09,0.5390629768371582 +SPGI,1973-11-12,0.5234379768371582 +SPGI,1973-11-13,0.515625 +SPGI,1973-11-14,0.5 +SPGI,1973-11-15,0.5078129768371582 +SPGI,1973-11-16,0.5 +SPGI,1973-11-19,0.4921880066394806 +SPGI,1973-11-20,0.4453130066394806 +SPGI,1973-11-21,0.4765630066394806 +SPGI,1973-11-23,0.484375 +SPGI,1973-11-26,0.4765630066394806 +SPGI,1973-11-27,0.4765630066394806 +SPGI,1973-11-28,0.484375 +SPGI,1973-11-29,0.484375 +SPGI,1973-11-30,0.5 +SPGI,1973-12-03,0.5 +SPGI,1973-12-04,0.484375 +SPGI,1973-12-05,0.4765630066394806 +SPGI,1973-12-06,0.4453130066394806 +SPGI,1973-12-07,0.4375 +SPGI,1973-12-10,0.4296880066394806 +SPGI,1973-12-11,0.4140630066394806 +SPGI,1973-12-12,0.3984380066394806 +SPGI,1973-12-13,0.3671880066394806 +SPGI,1973-12-14,0.390625 +SPGI,1973-12-17,0.421875 +SPGI,1973-12-18,0.4296880066394806 +SPGI,1973-12-19,0.4296880066394806 +SPGI,1973-12-20,0.4140630066394806 +SPGI,1973-12-21,0.40625 +SPGI,1973-12-24,0.40625 +SPGI,1973-12-26,0.40625 +SPGI,1973-12-27,0.40625 +SPGI,1973-12-28,0.40625 +SPGI,1973-12-31,0.4375 +SPGI,1974-01-02,0.4609380066394806 +SPGI,1974-01-03,0.484375 +SPGI,1974-01-04,0.4921880066394806 +SPGI,1974-01-07,0.484375 +SPGI,1974-01-08,0.46875 +SPGI,1974-01-09,0.4609380066394806 +SPGI,1974-01-10,0.4609380066394806 +SPGI,1974-01-11,0.40625 +SPGI,1974-01-14,0.421875 +SPGI,1974-01-15,0.4296880066394806 +SPGI,1974-01-16,0.4296880066394806 +SPGI,1974-01-17,0.4453130066394806 +SPGI,1974-01-18,0.4609380066394806 +SPGI,1974-01-21,0.4453130066394806 +SPGI,1974-01-22,0.4375 +SPGI,1974-01-23,0.453125 +SPGI,1974-01-24,0.453125 +SPGI,1974-01-25,0.453125 +SPGI,1974-01-28,0.4375 +SPGI,1974-01-29,0.453125 +SPGI,1974-01-30,0.4453130066394806 +SPGI,1974-01-31,0.4375 +SPGI,1974-02-01,0.4296880066394806 +SPGI,1974-02-04,0.4609380066394806 +SPGI,1974-02-05,0.453125 +SPGI,1974-02-06,0.453125 +SPGI,1974-02-07,0.4609380066394806 +SPGI,1974-02-08,0.4609380066394806 +SPGI,1974-02-11,0.4609380066394806 +SPGI,1974-02-12,0.4453130066394806 +SPGI,1974-02-13,0.4296880066394806 +SPGI,1974-02-14,0.4375 +SPGI,1974-02-15,0.4453130066394806 +SPGI,1974-02-19,0.421875 +SPGI,1974-02-20,0.421875 +SPGI,1974-02-21,0.4296880066394806 +SPGI,1974-02-22,0.4375 +SPGI,1974-02-25,0.4453130066394806 +SPGI,1974-02-26,0.4609380066394806 +SPGI,1974-02-27,0.453125 +SPGI,1974-02-28,0.453125 +SPGI,1974-03-01,0.453125 +SPGI,1974-03-04,0.453125 +SPGI,1974-03-05,0.4609380066394806 +SPGI,1974-03-06,0.4921880066394806 +SPGI,1974-03-07,0.4921880066394806 +SPGI,1974-03-08,0.5 +SPGI,1974-03-11,0.4921880066394806 +SPGI,1974-03-12,0.4921880066394806 +SPGI,1974-03-13,0.5078129768371582 +SPGI,1974-03-14,0.53125 +SPGI,1974-03-15,0.4765630066394806 +SPGI,1974-03-18,0.53125 +SPGI,1974-03-19,0.53125 +SPGI,1974-03-20,0.53125 +SPGI,1974-03-21,0.53125 +SPGI,1974-03-22,0.5390629768371582 +SPGI,1974-03-25,0.5390629768371582 +SPGI,1974-03-26,0.5546879768371582 +SPGI,1974-03-27,0.5546879768371582 +SPGI,1974-03-28,0.5546879768371582 +SPGI,1974-03-29,0.5625 +SPGI,1974-04-01,0.5546879768371582 +SPGI,1974-04-02,0.53125 +SPGI,1974-04-03,0.53125 +SPGI,1974-04-04,0.53125 +SPGI,1974-04-05,0.5390629768371582 +SPGI,1974-04-08,0.53125 +SPGI,1974-04-09,0.53125 +SPGI,1974-04-10,0.53125 +SPGI,1974-04-11,0.53125 +SPGI,1974-04-15,0.53125 +SPGI,1974-04-16,0.546875 +SPGI,1974-04-17,0.546875 +SPGI,1974-04-18,0.546875 +SPGI,1974-04-19,0.546875 +SPGI,1974-04-22,0.53125 +SPGI,1974-04-23,0.5390629768371582 +SPGI,1974-04-24,0.546875 +SPGI,1974-04-25,0.53125 +SPGI,1974-04-26,0.53125 +SPGI,1974-04-29,0.5234379768371582 +SPGI,1974-04-30,0.5234379768371582 +SPGI,1974-05-01,0.5390629768371582 +SPGI,1974-05-02,0.546875 +SPGI,1974-05-03,0.546875 +SPGI,1974-05-06,0.5546879768371582 +SPGI,1974-05-07,0.5546879768371582 +SPGI,1974-05-08,0.53125 +SPGI,1974-05-09,0.5390629768371582 +SPGI,1974-05-10,0.53125 +SPGI,1974-05-13,0.5390629768371582 +SPGI,1974-05-14,0.546875 +SPGI,1974-05-15,0.5390629768371582 +SPGI,1974-05-16,0.546875 +SPGI,1974-05-17,0.5390629768371582 +SPGI,1974-05-20,0.5390629768371582 +SPGI,1974-05-21,0.53125 +SPGI,1974-05-22,0.5234379768371582 +SPGI,1974-05-23,0.515625 +SPGI,1974-05-24,0.5234379768371582 +SPGI,1974-05-28,0.515625 +SPGI,1974-05-29,0.5078129768371582 +SPGI,1974-05-30,0.5078129768371582 +SPGI,1974-05-31,0.5 +SPGI,1974-06-03,0.4765630066394806 +SPGI,1974-06-04,0.5 +SPGI,1974-06-05,0.5078129768371582 +SPGI,1974-06-06,0.515625 +SPGI,1974-06-07,0.53125 +SPGI,1974-06-10,0.546875 +SPGI,1974-06-11,0.546875 +SPGI,1974-06-12,0.5390629768371582 +SPGI,1974-06-13,0.53125 +SPGI,1974-06-14,0.53125 +SPGI,1974-06-17,0.5078129768371582 +SPGI,1974-06-18,0.515625 +SPGI,1974-06-19,0.5 +SPGI,1974-06-20,0.5 +SPGI,1974-06-21,0.5 +SPGI,1974-06-24,0.484375 +SPGI,1974-06-25,0.484375 +SPGI,1974-06-26,0.484375 +SPGI,1974-06-27,0.484375 +SPGI,1974-06-28,0.5 +SPGI,1974-07-01,0.5 +SPGI,1974-07-02,0.484375 +SPGI,1974-07-03,0.4609380066394806 +SPGI,1974-07-05,0.46875 +SPGI,1974-07-08,0.4609380066394806 +SPGI,1974-07-09,0.46875 +SPGI,1974-07-10,0.4453130066394806 +SPGI,1974-07-11,0.4375 +SPGI,1974-07-12,0.4375 +SPGI,1974-07-15,0.4609380066394806 +SPGI,1974-07-16,0.4765630066394806 +SPGI,1974-07-17,0.484375 +SPGI,1974-07-18,0.484375 +SPGI,1974-07-19,0.4921880066394806 +SPGI,1974-07-22,0.4921880066394806 +SPGI,1974-07-23,0.4921880066394806 +SPGI,1974-07-24,0.4921880066394806 +SPGI,1974-07-25,0.4921880066394806 +SPGI,1974-07-26,0.484375 +SPGI,1974-07-29,0.484375 +SPGI,1974-07-30,0.484375 +SPGI,1974-07-31,0.4765630066394806 +SPGI,1974-08-01,0.4765630066394806 +SPGI,1974-08-02,0.484375 +SPGI,1974-08-05,0.4921880066394806 +SPGI,1974-08-06,0.4921880066394806 +SPGI,1974-08-07,0.4921880066394806 +SPGI,1974-08-08,0.5 +SPGI,1974-08-09,0.4921880066394806 +SPGI,1974-08-12,0.4765630066394806 +SPGI,1974-08-13,0.484375 +SPGI,1974-08-14,0.46875 +SPGI,1974-08-15,0.453125 +SPGI,1974-08-16,0.4609380066394806 +SPGI,1974-08-19,0.4375 +SPGI,1974-08-20,0.453125 +SPGI,1974-08-21,0.4609380066394806 +SPGI,1974-08-22,0.453125 +SPGI,1974-08-23,0.453125 +SPGI,1974-08-26,0.4375 +SPGI,1974-08-27,0.4375 +SPGI,1974-08-28,0.453125 +SPGI,1974-08-29,0.453125 +SPGI,1974-08-30,0.4453130066394806 +SPGI,1974-09-03,0.4296880066394806 +SPGI,1974-09-04,0.3984380066394806 +SPGI,1974-09-05,0.3984380066394806 +SPGI,1974-09-06,0.3984380066394806 +SPGI,1974-09-09,0.390625 +SPGI,1974-09-10,0.390625 +SPGI,1974-09-11,0.390625 +SPGI,1974-09-12,0.375 +SPGI,1974-09-13,0.375 +SPGI,1974-09-16,0.3671880066394806 +SPGI,1974-09-17,0.375 +SPGI,1974-09-18,0.375 +SPGI,1974-09-19,0.3828130066394806 +SPGI,1974-09-20,0.390625 +SPGI,1974-09-23,0.390625 +SPGI,1974-09-24,0.375 +SPGI,1974-09-25,0.390625 +SPGI,1974-09-26,0.375 +SPGI,1974-09-27,0.3828130066394806 +SPGI,1974-09-30,0.375 +SPGI,1974-10-01,0.3984380066394806 +SPGI,1974-10-02,0.3984380066394806 +SPGI,1974-10-03,0.3828130066394806 +SPGI,1974-10-04,0.3828130066394806 +SPGI,1974-10-07,0.390625 +SPGI,1974-10-08,0.3984380066394806 +SPGI,1974-10-09,0.4140630066394806 +SPGI,1974-10-10,0.4296880066394806 +SPGI,1974-10-11,0.4296880066394806 +SPGI,1974-10-14,0.4375 +SPGI,1974-10-15,0.4375 +SPGI,1974-10-16,0.4140630066394806 +SPGI,1974-10-17,0.4140630066394806 +SPGI,1974-10-18,0.40625 +SPGI,1974-10-21,0.3984380066394806 +SPGI,1974-10-22,0.4140630066394806 +SPGI,1974-10-23,0.4140630066394806 +SPGI,1974-10-24,0.40625 +SPGI,1974-10-25,0.3984380066394806 +SPGI,1974-10-28,0.375 +SPGI,1974-10-29,0.3828130066394806 +SPGI,1974-10-30,0.390625 +SPGI,1974-10-31,0.375 +SPGI,1974-11-01,0.3828130066394806 +SPGI,1974-11-04,0.3828130066394806 +SPGI,1974-11-05,0.3828130066394806 +SPGI,1974-11-06,0.3828130066394806 +SPGI,1974-11-07,0.3828130066394806 +SPGI,1974-11-08,0.3828130066394806 +SPGI,1974-11-11,0.375 +SPGI,1974-11-12,0.375 +SPGI,1974-11-13,0.375 +SPGI,1974-11-14,0.3828130066394806 +SPGI,1974-11-15,0.3828130066394806 +SPGI,1974-11-18,0.375 +SPGI,1974-11-19,0.359375 +SPGI,1974-11-20,0.359375 +SPGI,1974-11-21,0.3515630066394806 +SPGI,1974-11-22,0.3671880066394806 +SPGI,1974-11-25,0.359375 +SPGI,1974-11-26,0.359375 +SPGI,1974-11-27,0.3515630066394806 +SPGI,1974-11-29,0.3515630066394806 +SPGI,1974-12-02,0.3515630066394806 +SPGI,1974-12-03,0.34375 +SPGI,1974-12-04,0.3515630066394806 +SPGI,1974-12-05,0.34375 +SPGI,1974-12-06,0.34375 +SPGI,1974-12-09,0.34375 +SPGI,1974-12-10,0.34375 +SPGI,1974-12-11,0.34375 +SPGI,1974-12-12,0.34375 +SPGI,1974-12-13,0.34375 +SPGI,1974-12-16,0.34375 +SPGI,1974-12-17,0.34375 +SPGI,1974-12-18,0.34375 +SPGI,1974-12-19,0.3671880066394806 +SPGI,1974-12-20,0.3671880066394806 +SPGI,1974-12-23,0.359375 +SPGI,1974-12-24,0.359375 +SPGI,1974-12-26,0.359375 +SPGI,1974-12-27,0.3828130066394806 +SPGI,1974-12-30,0.375 +SPGI,1974-12-31,0.375 +SPGI,1975-01-02,0.421875 +SPGI,1975-01-03,0.4296880066394806 +SPGI,1975-01-06,0.4375 +SPGI,1975-01-07,0.4453130066394806 +SPGI,1975-01-08,0.4453130066394806 +SPGI,1975-01-09,0.4375 +SPGI,1975-01-10,0.453125 +SPGI,1975-01-13,0.4609380066394806 +SPGI,1975-01-14,0.4609380066394806 +SPGI,1975-01-15,0.46875 +SPGI,1975-01-16,0.484375 +SPGI,1975-01-17,0.484375 +SPGI,1975-01-20,0.484375 +SPGI,1975-01-21,0.484375 +SPGI,1975-01-22,0.4921880066394806 +SPGI,1975-01-23,0.4921880066394806 +SPGI,1975-01-24,0.5078129768371582 +SPGI,1975-01-27,0.5078129768371582 +SPGI,1975-01-28,0.5078129768371582 +SPGI,1975-01-29,0.5078129768371582 +SPGI,1975-01-30,0.484375 +SPGI,1975-01-31,0.4921880066394806 +SPGI,1975-02-03,0.5078129768371582 +SPGI,1975-02-04,0.4921880066394806 +SPGI,1975-02-05,0.5234379768371582 +SPGI,1975-02-06,0.5078129768371582 +SPGI,1975-02-07,0.5 +SPGI,1975-02-10,0.515625 +SPGI,1975-02-11,0.53125 +SPGI,1975-02-12,0.5390629768371582 +SPGI,1975-02-13,0.5546879768371582 +SPGI,1975-02-14,0.5390629768371582 +SPGI,1975-02-18,0.53125 +SPGI,1975-02-19,0.5390629768371582 +SPGI,1975-02-20,0.5390629768371582 +SPGI,1975-02-21,0.5625 +SPGI,1975-02-24,0.5546879768371582 +SPGI,1975-02-25,0.53125 +SPGI,1975-02-26,0.5546879768371582 +SPGI,1975-02-27,0.5546879768371582 +SPGI,1975-02-28,0.546875 +SPGI,1975-03-03,0.546875 +SPGI,1975-03-04,0.5859379768371582 +SPGI,1975-03-05,0.578125 +SPGI,1975-03-06,0.5703129768371582 +SPGI,1975-03-07,0.609375 +SPGI,1975-03-10,0.6796879768371582 +SPGI,1975-03-11,0.703125 +SPGI,1975-03-12,0.65625 +SPGI,1975-03-13,0.6484379768371582 +SPGI,1975-03-14,0.6640629768371582 +SPGI,1975-03-17,0.640625 +SPGI,1975-03-18,0.609375 +SPGI,1975-03-19,0.6015629768371582 +SPGI,1975-03-20,0.609375 +SPGI,1975-03-21,0.6171879768371582 +SPGI,1975-03-24,0.6015629768371582 +SPGI,1975-03-25,0.6015629768371582 +SPGI,1975-03-26,0.6171879768371582 +SPGI,1975-03-27,0.640625 +SPGI,1975-03-31,0.640625 +SPGI,1975-04-01,0.640625 +SPGI,1975-04-02,0.640625 +SPGI,1975-04-03,0.6484379768371582 +SPGI,1975-04-04,0.65625 +SPGI,1975-04-07,0.6328129768371582 +SPGI,1975-04-08,0.6328129768371582 +SPGI,1975-04-09,0.65625 +SPGI,1975-04-10,0.65625 +SPGI,1975-04-11,0.65625 +SPGI,1975-04-14,0.671875 +SPGI,1975-04-15,0.671875 +SPGI,1975-04-16,0.65625 +SPGI,1975-04-17,0.65625 +SPGI,1975-04-18,0.6640629768371582 +SPGI,1975-04-21,0.6640629768371582 +SPGI,1975-04-22,0.6640629768371582 +SPGI,1975-04-23,0.671875 +SPGI,1975-04-24,0.6953129768371582 +SPGI,1975-04-25,0.734375 +SPGI,1975-04-28,0.7109379768371582 +SPGI,1975-04-29,0.71875 +SPGI,1975-04-30,0.734375 +SPGI,1975-05-01,0.7421879768371582 +SPGI,1975-05-02,0.78125 +SPGI,1975-05-05,0.8046879768371582 +SPGI,1975-05-06,0.8046879768371582 +SPGI,1975-05-07,0.765625 +SPGI,1975-05-08,0.7734379768371582 +SPGI,1975-05-09,0.7734379768371582 +SPGI,1975-05-12,0.765625 +SPGI,1975-05-13,0.8046879768371582 +SPGI,1975-05-14,0.84375 +SPGI,1975-05-15,0.8359379768371582 +SPGI,1975-05-16,0.8125 +SPGI,1975-05-19,0.8046879768371582 +SPGI,1975-05-20,0.7890629768371582 +SPGI,1975-05-21,0.796875 +SPGI,1975-05-22,0.7734379768371582 +SPGI,1975-05-23,0.78125 +SPGI,1975-05-27,0.8046879768371582 +SPGI,1975-05-28,0.8046879768371582 +SPGI,1975-05-29,0.796875 +SPGI,1975-05-30,0.7890629768371582 +SPGI,1975-06-02,0.8125 +SPGI,1975-06-03,0.8125 +SPGI,1975-06-04,0.8125 +SPGI,1975-06-05,0.7890629768371582 +SPGI,1975-06-06,0.796875 +SPGI,1975-06-09,0.765625 +SPGI,1975-06-10,0.7421879768371582 +SPGI,1975-06-11,0.734375 +SPGI,1975-06-12,0.6875 +SPGI,1975-06-13,0.7109379768371582 +SPGI,1975-06-16,0.7421879768371582 +SPGI,1975-06-17,0.71875 +SPGI,1975-06-18,0.6796879768371582 +SPGI,1975-06-19,0.6953129768371582 +SPGI,1975-06-20,0.703125 +SPGI,1975-06-23,0.7734379768371582 +SPGI,1975-06-24,0.796875 +SPGI,1975-06-25,0.7734379768371582 +SPGI,1975-06-26,0.75 +SPGI,1975-06-27,0.734375 +SPGI,1975-06-30,0.7421879768371582 +SPGI,1975-07-01,0.71875 +SPGI,1975-07-02,0.6953129768371582 +SPGI,1975-07-03,0.6796879768371582 +SPGI,1975-07-07,0.6796879768371582 +SPGI,1975-07-08,0.6796879768371582 +SPGI,1975-07-09,0.6875 +SPGI,1975-07-10,0.6796879768371582 +SPGI,1975-07-11,0.6875 +SPGI,1975-07-14,0.75 +SPGI,1975-07-15,0.734375 +SPGI,1975-07-16,0.7265629768371582 +SPGI,1975-07-17,0.7265629768371582 +SPGI,1975-07-18,0.7421879768371582 +SPGI,1975-07-21,0.7578129768371582 +SPGI,1975-07-22,0.75 +SPGI,1975-07-23,0.7265629768371582 +SPGI,1975-07-24,0.71875 +SPGI,1975-07-25,0.6875 +SPGI,1975-07-28,0.65625 +SPGI,1975-07-29,0.640625 +SPGI,1975-07-30,0.640625 +SPGI,1975-07-31,0.6484379768371582 +SPGI,1975-08-01,0.6484379768371582 +SPGI,1975-08-04,0.6484379768371582 +SPGI,1975-08-05,0.6171879768371582 +SPGI,1975-08-06,0.609375 +SPGI,1975-08-07,0.6015629768371582 +SPGI,1975-08-08,0.6015629768371582 +SPGI,1975-08-11,0.59375 +SPGI,1975-08-12,0.5859379768371582 +SPGI,1975-08-13,0.59375 +SPGI,1975-08-14,0.578125 +SPGI,1975-08-15,0.578125 +SPGI,1975-08-18,0.59375 +SPGI,1975-08-19,0.5859379768371582 +SPGI,1975-08-20,0.5703129768371582 +SPGI,1975-08-21,0.5546879768371582 +SPGI,1975-08-22,0.578125 +SPGI,1975-08-25,0.65625 +SPGI,1975-08-26,0.6328129768371582 +SPGI,1975-08-27,0.671875 +SPGI,1975-08-28,0.6796879768371582 +SPGI,1975-08-29,0.7109379768371582 +SPGI,1975-09-02,0.65625 +SPGI,1975-09-03,0.65625 +SPGI,1975-09-04,0.671875 +SPGI,1975-09-05,0.671875 +SPGI,1975-09-08,0.671875 +SPGI,1975-09-09,0.6640629768371582 +SPGI,1975-09-10,0.6328129768371582 +SPGI,1975-09-11,0.6328129768371582 +SPGI,1975-09-12,0.6015629768371582 +SPGI,1975-09-15,0.59375 +SPGI,1975-09-16,0.5859379768371582 +SPGI,1975-09-17,0.59375 +SPGI,1975-09-18,0.59375 +SPGI,1975-09-19,0.625 +SPGI,1975-09-22,0.609375 +SPGI,1975-09-23,0.65625 +SPGI,1975-09-24,0.703125 +SPGI,1975-09-25,0.6796879768371582 +SPGI,1975-09-26,0.6796879768371582 +SPGI,1975-09-29,0.6875 +SPGI,1975-09-30,0.6640629768371582 +SPGI,1975-10-01,0.65625 +SPGI,1975-10-02,0.65625 +SPGI,1975-10-03,0.671875 +SPGI,1975-10-06,0.671875 +SPGI,1975-10-07,0.671875 +SPGI,1975-10-08,0.6875 +SPGI,1975-10-09,0.703125 +SPGI,1975-10-10,0.703125 +SPGI,1975-10-13,0.71875 +SPGI,1975-10-14,0.7421879768371582 +SPGI,1975-10-15,0.7578129768371582 +SPGI,1975-10-16,0.7734379768371582 +SPGI,1975-10-17,0.78125 +SPGI,1975-10-20,0.8046879768371582 +SPGI,1975-10-21,0.7890629768371582 +SPGI,1975-10-22,0.796875 +SPGI,1975-10-23,0.8046879768371582 +SPGI,1975-10-24,0.796875 +SPGI,1975-10-27,0.796875 +SPGI,1975-10-28,0.8125 +SPGI,1975-10-29,0.796875 +SPGI,1975-10-30,0.8125 +SPGI,1975-10-31,0.8125 +SPGI,1975-11-03,0.8046879768371582 +SPGI,1975-11-04,0.8046879768371582 +SPGI,1975-11-05,0.796875 +SPGI,1975-11-06,0.828125 +SPGI,1975-11-07,0.828125 +SPGI,1975-11-10,0.84375 +SPGI,1975-11-11,0.8125 +SPGI,1975-11-12,0.84375 +SPGI,1975-11-13,0.8359379768371582 +SPGI,1975-11-14,0.828125 +SPGI,1975-11-17,0.828125 +SPGI,1975-11-18,0.8046879768371582 +SPGI,1975-11-19,0.8125 +SPGI,1975-11-20,0.796875 +SPGI,1975-11-21,0.765625 +SPGI,1975-11-24,0.765625 +SPGI,1975-11-25,0.78125 +SPGI,1975-11-26,0.7734379768371582 +SPGI,1975-11-28,0.796875 +SPGI,1975-12-01,0.8046879768371582 +SPGI,1975-12-02,0.765625 +SPGI,1975-12-03,0.7578129768371582 +SPGI,1975-12-04,0.75 +SPGI,1975-12-05,0.71875 +SPGI,1975-12-08,0.7109379768371582 +SPGI,1975-12-09,0.734375 +SPGI,1975-12-10,0.734375 +SPGI,1975-12-11,0.75 +SPGI,1975-12-12,0.7421879768371582 +SPGI,1975-12-15,0.734375 +SPGI,1975-12-16,0.7578129768371582 +SPGI,1975-12-17,0.7578129768371582 +SPGI,1975-12-18,0.78125 +SPGI,1975-12-19,0.78125 +SPGI,1975-12-22,0.75 +SPGI,1975-12-23,0.765625 +SPGI,1975-12-24,0.765625 +SPGI,1975-12-26,0.7734379768371582 +SPGI,1975-12-29,0.78125 +SPGI,1975-12-30,0.796875 +SPGI,1975-12-31,0.8125 +SPGI,1976-01-02,0.8046879768371582 +SPGI,1976-01-05,0.8046879768371582 +SPGI,1976-01-06,0.84375 +SPGI,1976-01-07,0.84375 +SPGI,1976-01-08,0.8515629768371582 +SPGI,1976-01-09,0.8671879768371582 +SPGI,1976-01-12,0.90625 +SPGI,1976-01-13,0.90625 +SPGI,1976-01-14,0.921875 +SPGI,1976-01-15,0.9140629768371582 +SPGI,1976-01-16,0.890625 +SPGI,1976-01-19,0.9140629768371582 +SPGI,1976-01-20,0.9296879768371582 +SPGI,1976-01-21,0.953125 +SPGI,1976-01-22,0.921875 +SPGI,1976-01-23,0.9375 +SPGI,1976-01-26,0.9453129768371582 +SPGI,1976-01-27,0.9375 +SPGI,1976-01-28,0.9140629768371582 +SPGI,1976-01-29,0.890625 +SPGI,1976-01-30,0.9140629768371582 +SPGI,1976-02-02,0.9296879768371582 +SPGI,1976-02-03,0.921875 +SPGI,1976-02-04,0.9375 +SPGI,1976-02-05,0.9375 +SPGI,1976-02-06,0.96875 +SPGI,1976-02-09,0.984375 +SPGI,1976-02-10,0.9921879768371582 +SPGI,1976-02-11,0.9609379768371582 +SPGI,1976-02-12,0.9921879768371582 +SPGI,1976-02-13,0.9921879768371582 +SPGI,1976-02-17,0.984375 +SPGI,1976-02-18,0.9921879768371582 +SPGI,1976-02-19,1.0234379768371582 +SPGI,1976-02-20,1.0078129768371582 +SPGI,1976-02-23,1.0390629768371582 +SPGI,1976-02-24,1.0625 +SPGI,1976-02-25,1.0390629768371582 +SPGI,1976-02-26,1.03125 +SPGI,1976-02-27,0.953125 +SPGI,1976-03-01,0.984375 +SPGI,1976-03-02,0.96875 +SPGI,1976-03-03,0.953125 +SPGI,1976-03-04,0.953125 +SPGI,1976-03-05,0.953125 +SPGI,1976-03-08,0.9375 +SPGI,1976-03-09,0.9296879768371582 +SPGI,1976-03-10,0.9375 +SPGI,1976-03-11,0.9375 +SPGI,1976-03-12,0.9296879768371582 +SPGI,1976-03-15,0.9296879768371582 +SPGI,1976-03-16,0.9296879768371582 +SPGI,1976-03-17,0.9140629768371582 +SPGI,1976-03-18,0.875 +SPGI,1976-03-19,0.875 +SPGI,1976-03-22,0.859375 +SPGI,1976-03-23,0.8671879768371582 +SPGI,1976-03-24,0.875 +SPGI,1976-03-25,0.9140629768371582 +SPGI,1976-03-26,0.9140629768371582 +SPGI,1976-03-29,0.9375 +SPGI,1976-03-30,0.9375 +SPGI,1976-03-31,0.9453129768371582 +SPGI,1976-04-01,0.9296879768371582 +SPGI,1976-04-02,0.90625 +SPGI,1976-04-05,0.9140629768371582 +SPGI,1976-04-06,0.921875 +SPGI,1976-04-07,0.8984379768371582 +SPGI,1976-04-08,0.875 +SPGI,1976-04-09,0.8671879768371582 +SPGI,1976-04-12,0.859375 +SPGI,1976-04-13,0.8671879768371582 +SPGI,1976-04-14,0.8515629768371582 +SPGI,1976-04-15,0.875 +SPGI,1976-04-19,0.875 +SPGI,1976-04-20,0.8828129768371582 +SPGI,1976-04-21,0.875 +SPGI,1976-04-22,0.875 +SPGI,1976-04-23,0.8828129768371582 +SPGI,1976-04-26,0.8671879768371582 +SPGI,1976-04-27,0.8671879768371582 +SPGI,1976-04-28,0.875 +SPGI,1976-04-29,0.859375 +SPGI,1976-04-30,0.875 +SPGI,1976-05-03,0.8671879768371582 +SPGI,1976-05-04,0.8671879768371582 +SPGI,1976-05-05,0.859375 +SPGI,1976-05-06,0.8359379768371582 +SPGI,1976-05-07,0.84375 +SPGI,1976-05-10,0.8359379768371582 +SPGI,1976-05-11,0.8359379768371582 +SPGI,1976-05-12,0.84375 +SPGI,1976-05-13,0.8515629768371582 +SPGI,1976-05-14,0.84375 +SPGI,1976-05-17,0.8515629768371582 +SPGI,1976-05-18,0.8515629768371582 +SPGI,1976-05-19,0.84375 +SPGI,1976-05-20,0.859375 +SPGI,1976-05-21,0.8515629768371582 +SPGI,1976-05-24,0.828125 +SPGI,1976-05-25,0.828125 +SPGI,1976-05-26,0.8359379768371582 +SPGI,1976-05-27,0.8515629768371582 +SPGI,1976-05-28,0.875 +SPGI,1976-06-01,0.890625 +SPGI,1976-06-02,0.875 +SPGI,1976-06-03,0.859375 +SPGI,1976-06-04,0.8671879768371582 +SPGI,1976-06-07,0.8671879768371582 +SPGI,1976-06-08,0.84375 +SPGI,1976-06-09,0.84375 +SPGI,1976-06-10,0.8984379768371582 +SPGI,1976-06-11,0.875 +SPGI,1976-06-14,0.8671879768371582 +SPGI,1976-06-15,0.8671879768371582 +SPGI,1976-06-16,0.875 +SPGI,1976-06-17,0.90625 +SPGI,1976-06-18,0.921875 +SPGI,1976-06-21,0.9296879768371582 +SPGI,1976-06-22,0.9375 +SPGI,1976-06-23,0.9140629768371582 +SPGI,1976-06-24,0.9375 +SPGI,1976-06-25,0.921875 +SPGI,1976-06-28,0.9296879768371582 +SPGI,1976-06-29,0.9375 +SPGI,1976-06-30,0.9375 +SPGI,1976-07-01,0.90625 +SPGI,1976-07-02,0.9140629768371582 +SPGI,1976-07-06,0.890625 +SPGI,1976-07-07,0.8984379768371582 +SPGI,1976-07-08,0.8984379768371582 +SPGI,1976-07-09,0.9375 +SPGI,1976-07-12,0.9453129768371582 +SPGI,1976-07-13,0.953125 +SPGI,1976-07-14,0.96875 +SPGI,1976-07-15,0.9609379768371582 +SPGI,1976-07-16,0.9453129768371582 +SPGI,1976-07-19,0.9375 +SPGI,1976-07-20,0.9375 +SPGI,1976-07-21,0.9296879768371582 +SPGI,1976-07-22,0.9453129768371582 +SPGI,1976-07-23,0.953125 +SPGI,1976-07-26,0.9609379768371582 +SPGI,1976-07-27,0.9453129768371582 +SPGI,1976-07-28,0.9453129768371582 +SPGI,1976-07-29,0.9453129768371582 +SPGI,1976-07-30,0.9453129768371582 +SPGI,1976-08-02,0.9609379768371582 +SPGI,1976-08-03,0.953125 +SPGI,1976-08-04,0.9609379768371582 +SPGI,1976-08-05,0.9765629768371582 +SPGI,1976-08-06,0.984375 +SPGI,1976-08-09,0.9609379768371582 +SPGI,1976-08-10,0.984375 +SPGI,1976-08-11,1.0 +SPGI,1976-08-12,1.0078129768371582 +SPGI,1976-08-13,1.0 +SPGI,1976-08-16,0.9921879768371582 +SPGI,1976-08-17,1.0 +SPGI,1976-08-18,1.0 +SPGI,1976-08-19,0.984375 +SPGI,1976-08-20,0.953125 +SPGI,1976-08-23,0.9453129768371582 +SPGI,1976-08-24,0.9453129768371582 +SPGI,1976-08-25,0.9375 +SPGI,1976-08-26,0.9609379768371582 +SPGI,1976-08-27,0.953125 +SPGI,1976-08-30,0.953125 +SPGI,1976-08-31,0.9609379768371582 +SPGI,1976-09-01,0.9765629768371582 +SPGI,1976-09-02,0.984375 +SPGI,1976-09-03,0.984375 +SPGI,1976-09-07,0.9609379768371582 +SPGI,1976-09-08,0.984375 +SPGI,1976-09-09,0.9921879768371582 +SPGI,1976-09-10,1.0 +SPGI,1976-09-13,0.9765629768371582 +SPGI,1976-09-14,0.9609379768371582 +SPGI,1976-09-15,0.96875 +SPGI,1976-09-16,0.96875 +SPGI,1976-09-17,0.9765629768371582 +SPGI,1976-09-20,0.9765629768371582 +SPGI,1976-09-21,0.984375 +SPGI,1976-09-22,0.984375 +SPGI,1976-09-23,0.984375 +SPGI,1976-09-24,0.9765629768371582 +SPGI,1976-09-27,0.984375 +SPGI,1976-09-28,0.96875 +SPGI,1976-09-29,0.96875 +SPGI,1976-09-30,0.96875 +SPGI,1976-10-01,0.96875 +SPGI,1976-10-04,0.96875 +SPGI,1976-10-05,0.96875 +SPGI,1976-10-06,0.9609379768371582 +SPGI,1976-10-07,0.953125 +SPGI,1976-10-08,0.9609379768371582 +SPGI,1976-10-11,0.953125 +SPGI,1976-10-12,0.9453129768371582 +SPGI,1976-10-13,0.9453129768371582 +SPGI,1976-10-14,0.921875 +SPGI,1976-10-15,0.90625 +SPGI,1976-10-18,0.875 +SPGI,1976-10-19,0.8828129768371582 +SPGI,1976-10-20,0.8515629768371582 +SPGI,1976-10-21,0.859375 +SPGI,1976-10-22,0.8828129768371582 +SPGI,1976-10-25,0.8671879768371582 +SPGI,1976-10-26,0.875 +SPGI,1976-10-27,0.875 +SPGI,1976-10-28,0.8828129768371582 +SPGI,1976-10-29,0.875 +SPGI,1976-11-01,0.8984379768371582 +SPGI,1976-11-03,0.890625 +SPGI,1976-11-04,0.90625 +SPGI,1976-11-05,0.890625 +SPGI,1976-11-08,0.890625 +SPGI,1976-11-09,0.890625 +SPGI,1976-11-10,0.890625 +SPGI,1976-11-11,0.890625 +SPGI,1976-11-12,0.8984379768371582 +SPGI,1976-11-15,0.890625 +SPGI,1976-11-16,0.8984379768371582 +SPGI,1976-11-17,0.921875 +SPGI,1976-11-18,0.9140629768371582 +SPGI,1976-11-19,0.921875 +SPGI,1976-11-22,0.9453129768371582 +SPGI,1976-11-23,0.9375 +SPGI,1976-11-24,0.96875 +SPGI,1976-11-26,0.9921879768371582 +SPGI,1976-11-29,0.9921879768371582 +SPGI,1976-11-30,0.9921879768371582 +SPGI,1976-12-01,1.0 +SPGI,1976-12-02,0.984375 +SPGI,1976-12-03,0.9921879768371582 +SPGI,1976-12-06,0.984375 +SPGI,1976-12-07,0.9921879768371582 +SPGI,1976-12-08,0.984375 +SPGI,1976-12-09,1.0 +SPGI,1976-12-10,0.9921879768371582 +SPGI,1976-12-13,1.0078129768371582 +SPGI,1976-12-14,1.0078129768371582 +SPGI,1976-12-15,1.0078129768371582 +SPGI,1976-12-16,1.0 +SPGI,1976-12-17,1.0234379768371582 +SPGI,1976-12-20,1.046875 +SPGI,1976-12-21,1.0703129768371582 +SPGI,1976-12-22,1.0625 +SPGI,1976-12-23,1.0546879768371582 +SPGI,1976-12-27,1.0546879768371582 +SPGI,1976-12-28,1.0390629768371582 +SPGI,1976-12-29,1.046875 +SPGI,1976-12-30,1.046875 +SPGI,1976-12-31,1.0546879768371582 +SPGI,1977-01-03,1.0390629768371582 +SPGI,1977-01-04,1.0390629768371582 +SPGI,1977-01-05,1.03125 +SPGI,1977-01-06,1.0078129768371582 +SPGI,1977-01-07,1.0078129768371582 +SPGI,1977-01-10,0.9921879768371582 +SPGI,1977-01-11,1.0 +SPGI,1977-01-12,0.9921879768371582 +SPGI,1977-01-13,1.0078129768371582 +SPGI,1977-01-14,1.015625 +SPGI,1977-01-17,1.0234379768371582 +SPGI,1977-01-18,1.015625 +SPGI,1977-01-19,1.0234379768371582 +SPGI,1977-01-20,1.03125 +SPGI,1977-01-21,1.015625 +SPGI,1977-01-24,1.015625 +SPGI,1977-01-25,1.0234379768371582 +SPGI,1977-01-26,1.0234379768371582 +SPGI,1977-01-27,1.015625 +SPGI,1977-01-28,1.015625 +SPGI,1977-01-31,1.046875 +SPGI,1977-02-01,1.046875 +SPGI,1977-02-02,1.0546879768371582 +SPGI,1977-02-03,1.0546879768371582 +SPGI,1977-02-04,1.078125 +SPGI,1977-02-07,1.0703129768371582 +SPGI,1977-02-08,1.078125 +SPGI,1977-02-09,1.0703129768371582 +SPGI,1977-02-10,1.078125 +SPGI,1977-02-11,1.0859379768371582 +SPGI,1977-02-14,1.0703129768371582 +SPGI,1977-02-15,1.09375 +SPGI,1977-02-16,1.1015629768371582 +SPGI,1977-02-17,1.0859379768371582 +SPGI,1977-02-18,1.0703129768371582 +SPGI,1977-02-22,1.078125 +SPGI,1977-02-23,1.078125 +SPGI,1977-02-24,1.0859379768371582 +SPGI,1977-02-25,1.0859379768371582 +SPGI,1977-02-28,1.0859379768371582 +SPGI,1977-03-01,1.1015629768371582 +SPGI,1977-03-02,1.09375 +SPGI,1977-03-03,1.078125 +SPGI,1977-03-04,1.09375 +SPGI,1977-03-07,1.09375 +SPGI,1977-03-08,1.0859379768371582 +SPGI,1977-03-09,1.078125 +SPGI,1977-03-10,1.09375 +SPGI,1977-03-11,1.0859379768371582 +SPGI,1977-03-14,1.1015629768371582 +SPGI,1977-03-15,1.09375 +SPGI,1977-03-16,1.1015629768371582 +SPGI,1977-03-17,1.09375 +SPGI,1977-03-18,1.0859379768371582 +SPGI,1977-03-21,1.09375 +SPGI,1977-03-22,1.0859379768371582 +SPGI,1977-03-23,1.09375 +SPGI,1977-03-24,1.0859379768371582 +SPGI,1977-03-25,1.0859379768371582 +SPGI,1977-03-28,1.0859379768371582 +SPGI,1977-03-29,1.09375 +SPGI,1977-03-30,1.078125 +SPGI,1977-03-31,1.0859379768371582 +SPGI,1977-04-01,1.0859379768371582 +SPGI,1977-04-04,1.0625 +SPGI,1977-04-05,1.0703129768371582 +SPGI,1977-04-06,1.0625 +SPGI,1977-04-07,1.0703129768371582 +SPGI,1977-04-11,1.078125 +SPGI,1977-04-12,1.09375 +SPGI,1977-04-13,1.0625 +SPGI,1977-04-14,1.09375 +SPGI,1977-04-15,1.09375 +SPGI,1977-04-18,1.078125 +SPGI,1977-04-19,1.078125 +SPGI,1977-04-20,1.0859379768371582 +SPGI,1977-04-21,1.0859379768371582 +SPGI,1977-04-22,1.0703129768371582 +SPGI,1977-04-25,1.0625 +SPGI,1977-04-26,1.0625 +SPGI,1977-04-27,1.078125 +SPGI,1977-04-28,1.0703129768371582 +SPGI,1977-04-29,1.0703129768371582 +SPGI,1977-05-02,1.078125 +SPGI,1977-05-03,1.09375 +SPGI,1977-05-04,1.1015629768371582 +SPGI,1977-05-05,1.1171879768371582 +SPGI,1977-05-06,1.109375 +SPGI,1977-05-09,1.09375 +SPGI,1977-05-10,1.125 +SPGI,1977-05-11,1.109375 +SPGI,1977-05-12,1.109375 +SPGI,1977-05-13,1.109375 +SPGI,1977-05-16,1.109375 +SPGI,1977-05-17,1.109375 +SPGI,1977-05-18,1.125 +SPGI,1977-05-19,1.125 +SPGI,1977-05-20,1.125 +SPGI,1977-05-23,1.109375 +SPGI,1977-05-24,1.09375 +SPGI,1977-05-25,1.0859379768371582 +SPGI,1977-05-26,1.09375 +SPGI,1977-05-27,1.0859379768371582 +SPGI,1977-05-31,1.09375 +SPGI,1977-06-01,1.1015629768371582 +SPGI,1977-06-02,1.125 +SPGI,1977-06-03,1.1171879768371582 +SPGI,1977-06-06,1.1171879768371582 +SPGI,1977-06-07,1.09375 +SPGI,1977-06-08,1.09375 +SPGI,1977-06-09,1.125 +SPGI,1977-06-10,1.125 +SPGI,1977-06-13,1.109375 +SPGI,1977-06-14,1.125 +SPGI,1977-06-15,1.109375 +SPGI,1977-06-16,1.109375 +SPGI,1977-06-17,1.1015629768371582 +SPGI,1977-06-20,1.109375 +SPGI,1977-06-21,1.125 +SPGI,1977-06-22,1.125 +SPGI,1977-06-23,1.125 +SPGI,1977-06-24,1.140625 +SPGI,1977-06-27,1.171875 +SPGI,1977-06-28,1.171875 +SPGI,1977-06-29,1.1796879768371582 +SPGI,1977-06-30,1.1875 +SPGI,1977-07-01,1.203125 +SPGI,1977-07-05,1.203125 +SPGI,1977-07-06,1.1953129768371582 +SPGI,1977-07-07,1.171875 +SPGI,1977-07-08,1.1484379768371582 +SPGI,1977-07-11,1.1328129768371582 +SPGI,1977-07-12,1.125 +SPGI,1977-07-13,1.140625 +SPGI,1977-07-15,1.1796879768371582 +SPGI,1977-07-18,1.1953129768371582 +SPGI,1977-07-19,1.1953129768371582 +SPGI,1977-07-20,1.203125 +SPGI,1977-07-21,1.1953129768371582 +SPGI,1977-07-22,1.203125 +SPGI,1977-07-25,1.203125 +SPGI,1977-07-26,1.1953129768371582 +SPGI,1977-07-27,1.171875 +SPGI,1977-07-28,1.1875 +SPGI,1977-07-29,1.171875 +SPGI,1977-08-01,1.1875 +SPGI,1977-08-02,1.1875 +SPGI,1977-08-03,1.171875 +SPGI,1977-08-04,1.203125 +SPGI,1977-08-05,1.203125 +SPGI,1977-08-08,1.2109379768371582 +SPGI,1977-08-09,1.2109379768371582 +SPGI,1977-08-10,1.2265629768371582 +SPGI,1977-08-11,1.234375 +SPGI,1977-08-12,1.2265629768371582 +SPGI,1977-08-15,1.2109379768371582 +SPGI,1977-08-16,1.1953129768371582 +SPGI,1977-08-17,1.1953129768371582 +SPGI,1977-08-18,1.203125 +SPGI,1977-08-19,1.1953129768371582 +SPGI,1977-08-22,1.2265629768371582 +SPGI,1977-08-23,1.234375 +SPGI,1977-08-24,1.2109379768371582 +SPGI,1977-08-25,1.203125 +SPGI,1977-08-26,1.1796879768371582 +SPGI,1977-08-29,1.1875 +SPGI,1977-08-30,1.1875 +SPGI,1977-08-31,1.203125 +SPGI,1977-09-01,1.1875 +SPGI,1977-09-02,1.1796879768371582 +SPGI,1977-09-06,1.1796879768371582 +SPGI,1977-09-07,1.1875 +SPGI,1977-09-08,1.1875 +SPGI,1977-09-09,1.1875 +SPGI,1977-09-12,1.203125 +SPGI,1977-09-13,1.2109379768371582 +SPGI,1977-09-14,1.203125 +SPGI,1977-09-15,1.1875 +SPGI,1977-09-16,1.203125 +SPGI,1977-09-19,1.1875 +SPGI,1977-09-20,1.1875 +SPGI,1977-09-21,1.171875 +SPGI,1977-09-22,1.171875 +SPGI,1977-09-23,1.1640629768371582 +SPGI,1977-09-26,1.140625 +SPGI,1977-09-27,1.1328129768371582 +SPGI,1977-09-28,1.140625 +SPGI,1977-09-29,1.15625 +SPGI,1977-09-30,1.1796879768371582 +SPGI,1977-10-03,1.203125 +SPGI,1977-10-04,1.2109379768371582 +SPGI,1977-10-05,1.1875 +SPGI,1977-10-06,1.1953129768371582 +SPGI,1977-10-07,1.171875 +SPGI,1977-10-10,1.171875 +SPGI,1977-10-11,1.15625 +SPGI,1977-10-12,1.15625 +SPGI,1977-10-13,1.15625 +SPGI,1977-10-14,1.171875 +SPGI,1977-10-17,1.1640629768371582 +SPGI,1977-10-18,1.1640629768371582 +SPGI,1977-10-19,1.171875 +SPGI,1977-10-20,1.1640629768371582 +SPGI,1977-10-21,1.171875 +SPGI,1977-10-24,1.1484379768371582 +SPGI,1977-10-25,1.1484379768371582 +SPGI,1977-10-26,1.1640629768371582 +SPGI,1977-10-27,1.1640629768371582 +SPGI,1977-10-28,1.1640629768371582 +SPGI,1977-10-31,1.171875 +SPGI,1977-11-01,1.1328129768371582 +SPGI,1977-11-02,1.140625 +SPGI,1977-11-03,1.140625 +SPGI,1977-11-04,1.15625 +SPGI,1977-11-07,1.171875 +SPGI,1977-11-08,1.15625 +SPGI,1977-11-09,1.171875 +SPGI,1977-11-10,1.1796879768371582 +SPGI,1977-11-11,1.1796879768371582 +SPGI,1977-11-14,1.1796879768371582 +SPGI,1977-11-15,1.1953129768371582 +SPGI,1977-11-16,1.21875 +SPGI,1977-11-17,1.1953129768371582 +SPGI,1977-11-18,1.1953129768371582 +SPGI,1977-11-21,1.2109379768371582 +SPGI,1977-11-22,1.21875 +SPGI,1977-11-23,1.1953129768371582 +SPGI,1977-11-25,1.203125 +SPGI,1977-11-28,1.1953129768371582 +SPGI,1977-11-29,1.1875 +SPGI,1977-11-30,1.171875 +SPGI,1977-12-01,1.171875 +SPGI,1977-12-02,1.1640629768371582 +SPGI,1977-12-05,1.171875 +SPGI,1977-12-06,1.1640629768371582 +SPGI,1977-12-07,1.1796879768371582 +SPGI,1977-12-08,1.171875 +SPGI,1977-12-09,1.171875 +SPGI,1977-12-12,1.1640629768371582 +SPGI,1977-12-13,1.1640629768371582 +SPGI,1977-12-14,1.171875 +SPGI,1977-12-15,1.1796879768371582 +SPGI,1977-12-16,1.1796879768371582 +SPGI,1977-12-19,1.1796879768371582 +SPGI,1977-12-20,1.171875 +SPGI,1977-12-21,1.15625 +SPGI,1977-12-22,1.1796879768371582 +SPGI,1977-12-23,1.1875 +SPGI,1977-12-27,1.1875 +SPGI,1977-12-28,1.203125 +SPGI,1977-12-29,1.1875 +SPGI,1977-12-30,1.203125 +SPGI,1978-01-03,1.203125 +SPGI,1978-01-04,1.1875 +SPGI,1978-01-05,1.171875 +SPGI,1978-01-06,1.15625 +SPGI,1978-01-09,1.1328129768371582 +SPGI,1978-01-10,1.078125 +SPGI,1978-01-11,1.0859379768371582 +SPGI,1978-01-12,1.078125 +SPGI,1978-01-13,1.1015629768371582 +SPGI,1978-01-16,1.0859379768371582 +SPGI,1978-01-17,1.0859379768371582 +SPGI,1978-01-18,1.0859379768371582 +SPGI,1978-01-19,1.046875 +SPGI,1978-01-20,1.0390629768371582 +SPGI,1978-01-23,1.0234379768371582 +SPGI,1978-01-24,1.046875 +SPGI,1978-01-25,1.09375 +SPGI,1978-01-26,1.0703129768371582 +SPGI,1978-01-27,1.0703129768371582 +SPGI,1978-01-30,1.0703129768371582 +SPGI,1978-01-31,1.0546879768371582 +SPGI,1978-02-01,1.0859379768371582 +SPGI,1978-02-02,1.09375 +SPGI,1978-02-03,1.109375 +SPGI,1978-02-06,1.1015629768371582 +SPGI,1978-02-07,1.1171879768371582 +SPGI,1978-02-08,1.1171879768371582 +SPGI,1978-02-09,1.125 +SPGI,1978-02-10,1.1171879768371582 +SPGI,1978-02-13,1.125 +SPGI,1978-02-14,1.109375 +SPGI,1978-02-15,1.1171879768371582 +SPGI,1978-02-16,1.1015629768371582 +SPGI,1978-02-17,1.109375 +SPGI,1978-02-21,1.1015629768371582 +SPGI,1978-02-22,1.1171879768371582 +SPGI,1978-02-23,1.1328129768371582 +SPGI,1978-02-24,1.140625 +SPGI,1978-02-27,1.1171879768371582 +SPGI,1978-02-28,1.109375 +SPGI,1978-03-01,1.109375 +SPGI,1978-03-02,1.109375 +SPGI,1978-03-03,1.1171879768371582 +SPGI,1978-03-06,1.1015629768371582 +SPGI,1978-03-07,1.125 +SPGI,1978-03-08,1.125 +SPGI,1978-03-09,1.109375 +SPGI,1978-03-10,1.1328129768371582 +SPGI,1978-03-13,1.15625 +SPGI,1978-03-14,1.140625 +SPGI,1978-03-15,1.1171879768371582 +SPGI,1978-03-16,1.125 +SPGI,1978-03-17,1.1484379768371582 +SPGI,1978-03-20,1.1796879768371582 +SPGI,1978-03-21,1.1796879768371582 +SPGI,1978-03-22,1.1796879768371582 +SPGI,1978-03-23,1.1796879768371582 +SPGI,1978-03-27,1.171875 +SPGI,1978-03-28,1.1640629768371582 +SPGI,1978-03-29,1.171875 +SPGI,1978-03-30,1.171875 +SPGI,1978-03-31,1.203125 +SPGI,1978-04-03,1.203125 +SPGI,1978-04-04,1.2109379768371582 +SPGI,1978-04-05,1.21875 +SPGI,1978-04-06,1.2109379768371582 +SPGI,1978-04-07,1.234375 +SPGI,1978-04-10,1.21875 +SPGI,1978-04-11,1.21875 +SPGI,1978-04-12,1.2265629768371582 +SPGI,1978-04-13,1.28125 +SPGI,1978-04-14,1.28125 +SPGI,1978-04-17,1.296875 +SPGI,1978-04-18,1.2734379768371582 +SPGI,1978-04-19,1.2734379768371582 +SPGI,1978-04-20,1.2890629768371582 +SPGI,1978-04-21,1.2890629768371582 +SPGI,1978-04-24,1.2890629768371582 +SPGI,1978-04-25,1.328125 +SPGI,1978-04-26,1.34375 +SPGI,1978-04-27,1.3359379768371582 +SPGI,1978-04-28,1.3359379768371582 +SPGI,1978-05-01,1.3359379768371582 +SPGI,1978-05-02,1.34375 +SPGI,1978-05-03,1.34375 +SPGI,1978-05-04,1.375 +SPGI,1978-05-05,1.34375 +SPGI,1978-05-08,1.359375 +SPGI,1978-05-09,1.390625 +SPGI,1978-05-10,1.4375 +SPGI,1978-05-11,1.4609379768371582 +SPGI,1978-05-12,1.4609379768371582 +SPGI,1978-05-15,1.421875 +SPGI,1978-05-16,1.4453129768371582 +SPGI,1978-05-17,1.4609379768371582 +SPGI,1978-05-18,1.46875 +SPGI,1978-05-19,1.4609379768371582 +SPGI,1978-05-22,1.46875 +SPGI,1978-05-23,1.453125 +SPGI,1978-05-24,1.453125 +SPGI,1978-05-25,1.4375 +SPGI,1978-05-26,1.4375 +SPGI,1978-05-30,1.4453129768371582 +SPGI,1978-05-31,1.4453129768371582 +SPGI,1978-06-01,1.4453129768371582 +SPGI,1978-06-02,1.4453129768371582 +SPGI,1978-06-05,1.4609379768371582 +SPGI,1978-06-06,1.46875 +SPGI,1978-06-07,1.4765629768371582 +SPGI,1978-06-08,1.4921879768371582 +SPGI,1978-06-09,1.515625 +SPGI,1978-06-12,1.5078129768371582 +SPGI,1978-06-13,1.4921879768371582 +SPGI,1978-06-14,1.515625 +SPGI,1978-06-15,1.515625 +SPGI,1978-06-16,1.5078129768371582 +SPGI,1978-06-19,1.5078129768371582 +SPGI,1978-06-20,1.4453129768371582 +SPGI,1978-06-21,1.453125 +SPGI,1978-06-22,1.46875 +SPGI,1978-06-23,1.46875 +SPGI,1978-06-26,1.453125 +SPGI,1978-06-27,1.40625 +SPGI,1978-06-28,1.421875 +SPGI,1978-06-29,1.3984379768371582 +SPGI,1978-06-30,1.40625 +SPGI,1978-07-03,1.4375 +SPGI,1978-07-05,1.421875 +SPGI,1978-07-06,1.3828129768371582 +SPGI,1978-07-07,1.421875 +SPGI,1978-07-10,1.4140629768371582 +SPGI,1978-07-11,1.421875 +SPGI,1978-07-12,1.390625 +SPGI,1978-07-13,1.3828129768371582 +SPGI,1978-07-14,1.421875 +SPGI,1978-07-17,1.4375 +SPGI,1978-07-18,1.4375 +SPGI,1978-07-19,1.421875 +SPGI,1978-07-20,1.421875 +SPGI,1978-07-21,1.421875 +SPGI,1978-07-24,1.4296879768371582 +SPGI,1978-07-25,1.46875 +SPGI,1978-07-26,1.5078129768371582 +SPGI,1978-07-27,1.5390629768371582 +SPGI,1978-07-28,1.5546879768371582 +SPGI,1978-07-31,1.5546879768371582 +SPGI,1978-08-01,1.5546879768371582 +SPGI,1978-08-02,1.5546879768371582 +SPGI,1978-08-03,1.5859379768371582 +SPGI,1978-08-04,1.546875 +SPGI,1978-08-07,1.546875 +SPGI,1978-08-08,1.53125 +SPGI,1978-08-09,1.546875 +SPGI,1978-08-10,1.515625 +SPGI,1978-08-11,1.4921879768371582 +SPGI,1978-08-14,1.515625 +SPGI,1978-08-15,1.484375 +SPGI,1978-08-16,1.4921879768371582 +SPGI,1978-08-17,1.546875 +SPGI,1978-08-18,1.546875 +SPGI,1978-08-21,1.546875 +SPGI,1978-08-22,1.5625 +SPGI,1978-08-23,1.5546879768371582 +SPGI,1978-08-24,1.5546879768371582 +SPGI,1978-08-25,1.5859379768371582 +SPGI,1978-08-28,1.546875 +SPGI,1978-08-29,1.5625 +SPGI,1978-08-30,1.5703129768371582 +SPGI,1978-08-31,1.609375 +SPGI,1978-09-01,1.59375 +SPGI,1978-09-05,1.578125 +SPGI,1978-09-06,1.59375 +SPGI,1978-09-07,1.578125 +SPGI,1978-09-08,1.6015629768371582 +SPGI,1978-09-11,1.6328129768371582 +SPGI,1978-09-12,1.6328129768371582 +SPGI,1978-09-13,1.609375 +SPGI,1978-09-14,1.53125 +SPGI,1978-09-15,1.546875 +SPGI,1978-09-18,1.515625 +SPGI,1978-09-19,1.515625 +SPGI,1978-09-20,1.546875 +SPGI,1978-09-21,1.5546879768371582 +SPGI,1978-09-22,1.5625 +SPGI,1978-09-25,1.5625 +SPGI,1978-09-26,1.5625 +SPGI,1978-09-27,1.546875 +SPGI,1978-09-28,1.546875 +SPGI,1978-09-29,1.546875 +SPGI,1978-10-02,1.546875 +SPGI,1978-10-03,1.546875 +SPGI,1978-10-04,1.546875 +SPGI,1978-10-05,1.53125 +SPGI,1978-10-06,1.5078129768371582 +SPGI,1978-10-09,1.4921879768371582 +SPGI,1978-10-10,1.4921879768371582 +SPGI,1978-10-11,1.515625 +SPGI,1978-10-12,1.546875 +SPGI,1978-10-13,1.5078129768371582 +SPGI,1978-10-16,1.453125 +SPGI,1978-10-17,1.375 +SPGI,1978-10-18,1.375 +SPGI,1978-10-19,1.3828129768371582 +SPGI,1978-10-20,1.375 +SPGI,1978-10-23,1.375 +SPGI,1978-10-24,1.3984379768371582 +SPGI,1978-10-25,1.390625 +SPGI,1978-10-26,1.3828129768371582 +SPGI,1978-10-27,1.375 +SPGI,1978-10-30,1.3359379768371582 +SPGI,1978-10-31,1.3359379768371582 +SPGI,1978-11-01,1.390625 +SPGI,1978-11-02,1.359375 +SPGI,1978-11-03,1.359375 +SPGI,1978-11-06,1.359375 +SPGI,1978-11-07,1.2890629768371582 +SPGI,1978-11-08,1.28125 +SPGI,1978-11-09,1.3125 +SPGI,1978-11-10,1.3125 +SPGI,1978-11-13,1.3046879768371582 +SPGI,1978-11-14,1.3125 +SPGI,1978-11-15,1.3203129768371582 +SPGI,1978-11-16,1.34375 +SPGI,1978-11-17,1.3984379768371582 +SPGI,1978-11-20,1.4375 +SPGI,1978-11-21,1.4375 +SPGI,1978-11-22,1.46875 +SPGI,1978-11-24,1.4609379768371582 +SPGI,1978-11-27,1.4453129768371582 +SPGI,1978-11-28,1.453125 +SPGI,1978-11-29,1.453125 +SPGI,1978-11-30,1.4609379768371582 +SPGI,1978-12-01,1.5 +SPGI,1978-12-04,1.5390629768371582 +SPGI,1978-12-05,1.5625 +SPGI,1978-12-06,1.5625 +SPGI,1978-12-07,1.53125 +SPGI,1978-12-08,1.5 +SPGI,1978-12-11,1.5390629768371582 +SPGI,1978-12-12,1.5078129768371582 +SPGI,1978-12-13,1.515625 +SPGI,1978-12-14,1.5078129768371582 +SPGI,1978-12-15,1.5 +SPGI,1978-12-18,1.4375 +SPGI,1978-12-19,1.4375 +SPGI,1978-12-20,1.4375 +SPGI,1978-12-21,1.4453129768371582 +SPGI,1978-12-22,1.4609379768371582 +SPGI,1978-12-26,1.5 +SPGI,1978-12-27,1.5 +SPGI,1978-12-28,1.5078129768371582 +SPGI,1978-12-29,1.5234379768371582 +SPGI,1979-01-02,1.5234379768371582 +SPGI,1979-01-03,1.515625 +SPGI,1979-01-04,1.546875 +SPGI,1979-01-05,1.5703129768371582 +SPGI,1979-01-08,1.625 +SPGI,1979-01-09,1.625 +SPGI,1979-01-10,1.9296879768371582 +SPGI,1979-01-11,2.054687976837158 +SPGI,1979-01-12,2.09375 +SPGI,1979-01-15,2.09375 +SPGI,1979-01-16,2.070312976837158 +SPGI,1979-01-17,1.9921879768371582 +SPGI,1979-01-18,1.953125 +SPGI,1979-01-19,1.9375 +SPGI,1979-01-22,1.9921879768371582 +SPGI,1979-01-23,2.054687976837158 +SPGI,1979-01-24,2.039062976837158 +SPGI,1979-01-25,2.015625 +SPGI,1979-01-26,1.984375 +SPGI,1979-01-29,1.984375 +SPGI,1979-01-30,1.984375 +SPGI,1979-01-31,1.7421879768371582 +SPGI,1979-02-01,1.8125 +SPGI,1979-02-02,1.890625 +SPGI,1979-02-05,1.84375 +SPGI,1979-02-06,1.7890629768371582 +SPGI,1979-02-07,1.7890629768371582 +SPGI,1979-02-08,1.8125 +SPGI,1979-02-09,1.8984379768371582 +SPGI,1979-02-12,1.890625 +SPGI,1979-02-13,1.8203129768371582 +SPGI,1979-02-14,1.7421879768371582 +SPGI,1979-02-15,1.71875 +SPGI,1979-02-16,1.7890629768371582 +SPGI,1979-02-20,1.765625 +SPGI,1979-02-21,1.8515629768371582 +SPGI,1979-02-22,1.78125 +SPGI,1979-02-23,1.640625 +SPGI,1979-02-26,1.59375 +SPGI,1979-02-27,1.5859379768371582 +SPGI,1979-02-28,1.546875 +SPGI,1979-03-01,1.5546879768371582 +SPGI,1979-03-02,1.5078129768371582 +SPGI,1979-03-05,1.5546879768371582 +SPGI,1979-03-06,1.5546879768371582 +SPGI,1979-03-07,1.5625 +SPGI,1979-03-08,1.5 +SPGI,1979-03-09,1.5078129768371582 +SPGI,1979-03-12,1.5546879768371582 +SPGI,1979-03-13,1.6171879768371582 +SPGI,1979-03-14,1.59375 +SPGI,1979-03-15,1.578125 +SPGI,1979-03-16,1.609375 +SPGI,1979-03-19,1.5703129768371582 +SPGI,1979-03-20,1.5859379768371582 +SPGI,1979-03-21,1.5859379768371582 +SPGI,1979-03-22,1.625 +SPGI,1979-03-23,1.625 +SPGI,1979-03-26,1.6171879768371582 +SPGI,1979-03-27,1.6015629768371582 +SPGI,1979-03-28,1.5859379768371582 +SPGI,1979-03-29,1.6015629768371582 +SPGI,1979-03-30,1.6171879768371582 +SPGI,1979-04-02,1.5625 +SPGI,1979-04-03,1.6015629768371582 +SPGI,1979-04-04,1.6171879768371582 +SPGI,1979-04-05,1.609375 +SPGI,1979-04-06,1.6171879768371582 +SPGI,1979-04-09,1.625 +SPGI,1979-04-10,1.6171879768371582 +SPGI,1979-04-11,1.6328129768371582 +SPGI,1979-04-12,1.640625 +SPGI,1979-04-16,1.6015629768371582 +SPGI,1979-04-17,1.6015629768371582 +SPGI,1979-04-18,1.609375 +SPGI,1979-04-19,1.6328129768371582 +SPGI,1979-04-20,1.625 +SPGI,1979-04-23,1.6796879768371582 +SPGI,1979-04-24,1.625 +SPGI,1979-04-25,1.6171879768371582 +SPGI,1979-04-26,1.609375 +SPGI,1979-04-27,1.65625 +SPGI,1979-04-30,1.65625 +SPGI,1979-05-01,1.65625 +SPGI,1979-05-02,1.6875 +SPGI,1979-05-03,1.6953129768371582 +SPGI,1979-05-04,1.640625 +SPGI,1979-05-07,1.6015629768371582 +SPGI,1979-05-08,1.609375 +SPGI,1979-05-09,1.6015629768371582 +SPGI,1979-05-10,1.59375 +SPGI,1979-05-11,1.6015629768371582 +SPGI,1979-05-14,1.609375 +SPGI,1979-05-15,1.59375 +SPGI,1979-05-16,1.5625 +SPGI,1979-05-17,1.578125 +SPGI,1979-05-18,1.5703129768371582 +SPGI,1979-05-21,1.5625 +SPGI,1979-05-22,1.5625 +SPGI,1979-05-23,1.5703129768371582 +SPGI,1979-05-24,1.5625 +SPGI,1979-05-25,1.53125 +SPGI,1979-05-29,1.5 +SPGI,1979-05-30,1.5234379768371582 +SPGI,1979-05-31,1.5234379768371582 +SPGI,1979-06-01,1.5078129768371582 +SPGI,1979-06-04,1.5 +SPGI,1979-06-05,1.5 +SPGI,1979-06-06,1.515625 +SPGI,1979-06-07,1.515625 +SPGI,1979-06-08,1.5078129768371582 +SPGI,1979-06-11,1.484375 +SPGI,1979-06-12,1.5234379768371582 +SPGI,1979-06-13,1.5390629768371582 +SPGI,1979-06-14,1.6015629768371582 +SPGI,1979-06-15,1.59375 +SPGI,1979-06-18,1.5703129768371582 +SPGI,1979-06-19,1.5859379768371582 +SPGI,1979-06-20,1.6015629768371582 +SPGI,1979-06-21,1.5703129768371582 +SPGI,1979-06-22,1.5625 +SPGI,1979-06-25,1.5390629768371582 +SPGI,1979-06-26,1.5234379768371582 +SPGI,1979-06-27,1.5390629768371582 +SPGI,1979-06-28,1.5390629768371582 +SPGI,1979-06-29,1.546875 +SPGI,1979-07-02,1.546875 +SPGI,1979-07-03,1.5390629768371582 +SPGI,1979-07-05,1.5390629768371582 +SPGI,1979-07-06,1.5390629768371582 +SPGI,1979-07-09,1.5078129768371582 +SPGI,1979-07-10,1.4921879768371582 +SPGI,1979-07-11,1.515625 +SPGI,1979-07-12,1.53125 +SPGI,1979-07-13,1.5 +SPGI,1979-07-16,1.5234379768371582 +SPGI,1979-07-17,1.4921879768371582 +SPGI,1979-07-18,1.484375 +SPGI,1979-07-19,1.484375 +SPGI,1979-07-20,1.5 +SPGI,1979-07-23,1.515625 +SPGI,1979-07-24,1.53125 +SPGI,1979-07-25,1.5625 +SPGI,1979-07-26,1.5703129768371582 +SPGI,1979-07-27,1.5546879768371582 +SPGI,1979-07-30,1.59375 +SPGI,1979-07-31,1.5859379768371582 +SPGI,1979-08-01,1.578125 +SPGI,1979-08-02,1.578125 +SPGI,1979-08-03,1.59375 +SPGI,1979-08-06,1.5859379768371582 +SPGI,1979-08-07,1.6015629768371582 +SPGI,1979-08-08,1.6015629768371582 +SPGI,1979-08-09,1.6484379768371582 +SPGI,1979-08-10,1.6640629768371582 +SPGI,1979-08-13,1.671875 +SPGI,1979-08-14,1.6875 +SPGI,1979-08-15,1.7109379768371582 +SPGI,1979-08-16,1.6953129768371582 +SPGI,1979-08-17,1.6953129768371582 +SPGI,1979-08-20,1.703125 +SPGI,1979-08-21,1.6953129768371582 +SPGI,1979-08-22,1.6953129768371582 +SPGI,1979-08-23,1.6875 +SPGI,1979-08-24,1.6875 +SPGI,1979-08-27,1.703125 +SPGI,1979-08-28,1.7109379768371582 +SPGI,1979-08-29,1.6875 +SPGI,1979-08-30,1.671875 +SPGI,1979-08-31,1.671875 +SPGI,1979-09-04,1.640625 +SPGI,1979-09-05,1.6015629768371582 +SPGI,1979-09-06,1.59375 +SPGI,1979-09-07,1.6015629768371582 +SPGI,1979-09-10,1.6171879768371582 +SPGI,1979-09-11,1.59375 +SPGI,1979-09-12,1.6171879768371582 +SPGI,1979-09-13,1.6328129768371582 +SPGI,1979-09-14,1.625 +SPGI,1979-09-17,1.609375 +SPGI,1979-09-18,1.625 +SPGI,1979-09-19,1.6171879768371582 +SPGI,1979-09-20,1.6484379768371582 +SPGI,1979-09-21,1.65625 +SPGI,1979-09-24,1.640625 +SPGI,1979-09-25,1.6328129768371582 +SPGI,1979-09-26,1.640625 +SPGI,1979-09-27,1.6171879768371582 +SPGI,1979-09-28,1.6015629768371582 +SPGI,1979-10-01,1.59375 +SPGI,1979-10-02,1.6015629768371582 +SPGI,1979-10-03,1.640625 +SPGI,1979-10-04,1.6484379768371582 +SPGI,1979-10-05,1.671875 +SPGI,1979-10-08,1.6484379768371582 +SPGI,1979-10-09,1.5859379768371582 +SPGI,1979-10-10,1.5625 +SPGI,1979-10-11,1.5390629768371582 +SPGI,1979-10-12,1.5390629768371582 +SPGI,1979-10-15,1.5 +SPGI,1979-10-16,1.53125 +SPGI,1979-10-17,1.53125 +SPGI,1979-10-18,1.546875 +SPGI,1979-10-19,1.5 +SPGI,1979-10-22,1.484375 +SPGI,1979-10-23,1.484375 +SPGI,1979-10-24,1.5 +SPGI,1979-10-25,1.4765629768371582 +SPGI,1979-10-26,1.484375 +SPGI,1979-10-29,1.5078129768371582 +SPGI,1979-10-30,1.515625 +SPGI,1979-10-31,1.5390629768371582 +SPGI,1979-11-01,1.5625 +SPGI,1979-11-02,1.6015629768371582 +SPGI,1979-11-05,1.578125 +SPGI,1979-11-06,1.5390629768371582 +SPGI,1979-11-07,1.53125 +SPGI,1979-11-08,1.546875 +SPGI,1979-11-09,1.5625 +SPGI,1979-11-12,1.5703129768371582 +SPGI,1979-11-13,1.5390629768371582 +SPGI,1979-11-14,1.578125 +SPGI,1979-11-15,1.6015629768371582 +SPGI,1979-11-16,1.6328129768371582 +SPGI,1979-11-19,1.6328129768371582 +SPGI,1979-11-20,1.578125 +SPGI,1979-11-21,1.5703129768371582 +SPGI,1979-11-23,1.59375 +SPGI,1979-11-26,1.6328129768371582 +SPGI,1979-11-27,1.65625 +SPGI,1979-11-28,1.6640629768371582 +SPGI,1979-11-29,1.6484379768371582 +SPGI,1979-11-30,1.6328129768371582 +SPGI,1979-12-03,1.59375 +SPGI,1979-12-04,1.6484379768371582 +SPGI,1979-12-05,1.6875 +SPGI,1979-12-06,1.7421879768371582 +SPGI,1979-12-07,1.703125 +SPGI,1979-12-10,1.7109379768371582 +SPGI,1979-12-11,1.7265629768371582 +SPGI,1979-12-12,1.7265629768371582 +SPGI,1979-12-13,1.71875 +SPGI,1979-12-14,1.75 +SPGI,1979-12-17,1.7734379768371582 +SPGI,1979-12-18,1.78125 +SPGI,1979-12-19,1.796875 +SPGI,1979-12-20,1.8203129768371582 +SPGI,1979-12-21,1.8671879768371582 +SPGI,1979-12-24,1.8359379768371582 +SPGI,1979-12-26,1.796875 +SPGI,1979-12-27,1.7734379768371582 +SPGI,1979-12-28,1.78125 +SPGI,1979-12-31,1.7734379768371582 +SPGI,1980-01-02,1.6953129768371582 +SPGI,1980-01-03,1.6875 +SPGI,1980-01-04,1.6953129768371582 +SPGI,1980-01-07,1.6796879768371582 +SPGI,1980-01-08,1.6953129768371582 +SPGI,1980-01-09,1.75 +SPGI,1980-01-10,1.78125 +SPGI,1980-01-11,1.828125 +SPGI,1980-01-14,1.828125 +SPGI,1980-01-15,1.78125 +SPGI,1980-01-16,1.7578129768371582 +SPGI,1980-01-17,1.78125 +SPGI,1980-01-18,1.8125 +SPGI,1980-01-21,1.84375 +SPGI,1980-01-22,1.8515629768371582 +SPGI,1980-01-23,1.84375 +SPGI,1980-01-24,1.8359379768371582 +SPGI,1980-01-25,1.8671879768371582 +SPGI,1980-01-28,1.8984379768371582 +SPGI,1980-01-29,1.890625 +SPGI,1980-01-30,1.890625 +SPGI,1980-01-31,1.8828129768371582 +SPGI,1980-02-01,1.9140629768371582 +SPGI,1980-02-04,1.890625 +SPGI,1980-02-05,1.859375 +SPGI,1980-02-06,1.8671879768371582 +SPGI,1980-02-07,1.8515629768371582 +SPGI,1980-02-08,1.921875 +SPGI,1980-02-11,1.8828129768371582 +SPGI,1980-02-12,1.8828129768371582 +SPGI,1980-02-13,1.875 +SPGI,1980-02-14,1.84375 +SPGI,1980-02-15,1.78125 +SPGI,1980-02-19,1.7578129768371582 +SPGI,1980-02-20,1.75 +SPGI,1980-02-21,1.734375 +SPGI,1980-02-22,1.75 +SPGI,1980-02-25,1.7578129768371582 +SPGI,1980-02-26,1.6875 +SPGI,1980-02-27,1.625 +SPGI,1980-02-28,1.5703129768371582 +SPGI,1980-02-29,1.6328129768371582 +SPGI,1980-03-03,1.640625 +SPGI,1980-03-04,1.6640629768371582 +SPGI,1980-03-05,1.6328129768371582 +SPGI,1980-03-06,1.6328129768371582 +SPGI,1980-03-07,1.625 +SPGI,1980-03-10,1.625 +SPGI,1980-03-11,1.6484379768371582 +SPGI,1980-03-12,1.6015629768371582 +SPGI,1980-03-13,1.609375 +SPGI,1980-03-14,1.6484379768371582 +SPGI,1980-03-17,1.5859379768371582 +SPGI,1980-03-18,1.5625 +SPGI,1980-03-19,1.53125 +SPGI,1980-03-20,1.546875 +SPGI,1980-03-21,1.5625 +SPGI,1980-03-24,1.5390629768371582 +SPGI,1980-03-25,1.5625 +SPGI,1980-03-26,1.5625 +SPGI,1980-03-27,1.5625 +SPGI,1980-03-28,1.625 +SPGI,1980-03-31,1.625 +SPGI,1980-04-01,1.671875 +SPGI,1980-04-02,1.734375 +SPGI,1980-04-03,1.8125 +SPGI,1980-04-07,1.78125 +SPGI,1980-04-08,1.7421879768371582 +SPGI,1980-04-09,1.796875 +SPGI,1980-04-10,1.796875 +SPGI,1980-04-11,1.7890629768371582 +SPGI,1980-04-14,1.7734379768371582 +SPGI,1980-04-15,1.75 +SPGI,1980-04-16,1.796875 +SPGI,1980-04-17,1.78125 +SPGI,1980-04-18,1.765625 +SPGI,1980-04-21,1.734375 +SPGI,1980-04-22,1.8046879768371582 +SPGI,1980-04-23,1.78125 +SPGI,1980-04-24,1.7578129768371582 +SPGI,1980-04-25,1.7265629768371582 +SPGI,1980-04-28,1.7421879768371582 +SPGI,1980-04-29,1.7421879768371582 +SPGI,1980-04-30,1.75 +SPGI,1980-05-01,1.765625 +SPGI,1980-05-02,1.75 +SPGI,1980-05-05,1.7734379768371582 +SPGI,1980-05-06,1.796875 +SPGI,1980-05-07,1.7890629768371582 +SPGI,1980-05-08,1.78125 +SPGI,1980-05-09,1.7578129768371582 +SPGI,1980-05-12,1.7890629768371582 +SPGI,1980-05-13,1.8515629768371582 +SPGI,1980-05-14,1.875 +SPGI,1980-05-15,1.9296879768371582 +SPGI,1980-05-16,1.9296879768371582 +SPGI,1980-05-19,1.8671879768371582 +SPGI,1980-05-20,1.875 +SPGI,1980-05-21,1.8984379768371582 +SPGI,1980-05-22,1.890625 +SPGI,1980-05-23,1.8984379768371582 +SPGI,1980-05-27,1.9140629768371582 +SPGI,1980-05-28,1.90625 +SPGI,1980-05-29,1.859375 +SPGI,1980-05-30,1.84375 +SPGI,1980-06-02,1.859375 +SPGI,1980-06-03,1.8671879768371582 +SPGI,1980-06-04,1.84375 +SPGI,1980-06-05,1.875 +SPGI,1980-06-06,1.875 +SPGI,1980-06-09,1.875 +SPGI,1980-06-10,1.8828129768371582 +SPGI,1980-06-11,1.90625 +SPGI,1980-06-12,1.9296879768371582 +SPGI,1980-06-13,1.96875 +SPGI,1980-06-16,1.9609379768371582 +SPGI,1980-06-17,1.953125 +SPGI,1980-06-18,1.984375 +SPGI,1980-06-19,1.9140629768371582 +SPGI,1980-06-20,1.8828129768371582 +SPGI,1980-06-23,1.84375 +SPGI,1980-06-24,1.84375 +SPGI,1980-06-25,1.8828129768371582 +SPGI,1980-06-26,1.890625 +SPGI,1980-06-27,1.8984379768371582 +SPGI,1980-06-30,1.9296879768371582 +SPGI,1980-07-01,1.9375 +SPGI,1980-07-02,1.9453129768371582 +SPGI,1980-07-03,1.9375 +SPGI,1980-07-07,1.96875 +SPGI,1980-07-08,1.9765629768371582 +SPGI,1980-07-09,1.984375 +SPGI,1980-07-10,1.9765629768371582 +SPGI,1980-07-11,2.015625 +SPGI,1980-07-14,2.0625 +SPGI,1980-07-15,2.0625 +SPGI,1980-07-16,2.054687976837158 +SPGI,1980-07-17,2.046875 +SPGI,1980-07-18,2.054687976837158 +SPGI,1980-07-21,2.054687976837158 +SPGI,1980-07-22,2.0625 +SPGI,1980-07-23,2.046875 +SPGI,1980-07-24,2.046875 +SPGI,1980-07-25,2.015625 +SPGI,1980-07-28,1.984375 +SPGI,1980-07-29,2.007812976837158 +SPGI,1980-07-30,1.9921879768371582 +SPGI,1980-07-31,1.9921879768371582 +SPGI,1980-08-01,2.101562976837158 +SPGI,1980-08-04,2.15625 +SPGI,1980-08-05,2.1875 +SPGI,1980-08-06,2.265625 +SPGI,1980-08-07,2.289062976837158 +SPGI,1980-08-08,2.296875 +SPGI,1980-08-11,2.25 +SPGI,1980-08-12,2.1875 +SPGI,1980-08-13,2.1875 +SPGI,1980-08-14,2.179687976837158 +SPGI,1980-08-15,2.195312976837158 +SPGI,1980-08-18,2.179687976837158 +SPGI,1980-08-19,2.203125 +SPGI,1980-08-20,2.28125 +SPGI,1980-08-21,2.3125 +SPGI,1980-08-22,2.328125 +SPGI,1980-08-25,2.304687976837158 +SPGI,1980-08-26,2.328125 +SPGI,1980-08-27,2.28125 +SPGI,1980-08-28,2.242187976837158 +SPGI,1980-08-29,2.21875 +SPGI,1980-09-02,2.226562976837158 +SPGI,1980-09-03,2.328125 +SPGI,1980-09-04,2.34375 +SPGI,1980-09-05,2.34375 +SPGI,1980-09-08,2.320312976837158 +SPGI,1980-09-09,2.34375 +SPGI,1980-09-10,2.367187976837158 +SPGI,1980-09-11,2.445312976837158 +SPGI,1980-09-12,2.445312976837158 +SPGI,1980-09-15,2.4375 +SPGI,1980-09-16,2.460937976837158 +SPGI,1980-09-17,2.453125 +SPGI,1980-09-18,2.476562976837158 +SPGI,1980-09-19,2.492187976837158 +SPGI,1980-09-22,2.46875 +SPGI,1980-09-23,2.4375 +SPGI,1980-09-24,2.445312976837158 +SPGI,1980-09-25,2.421875 +SPGI,1980-09-26,2.429687976837158 +SPGI,1980-09-29,2.34375 +SPGI,1980-09-30,2.453125 +SPGI,1980-10-01,2.46875 +SPGI,1980-10-02,2.476562976837158 +SPGI,1980-10-03,2.4375 +SPGI,1980-10-06,2.492187976837158 +SPGI,1980-10-07,2.460937976837158 +SPGI,1980-10-08,2.484375 +SPGI,1980-10-09,2.453125 +SPGI,1980-10-10,2.429687976837158 +SPGI,1980-10-13,2.421875 +SPGI,1980-10-14,2.429687976837158 +SPGI,1980-10-15,2.460937976837158 +SPGI,1980-10-16,2.453125 +SPGI,1980-10-17,2.429687976837158 +SPGI,1980-10-20,2.421875 +SPGI,1980-10-21,2.4375 +SPGI,1980-10-22,2.375 +SPGI,1980-10-23,2.375 +SPGI,1980-10-24,2.390625 +SPGI,1980-10-27,2.34375 +SPGI,1980-10-28,2.390625 +SPGI,1980-10-29,2.367187976837158 +SPGI,1980-10-30,2.382812976837158 +SPGI,1980-10-31,2.390625 +SPGI,1980-11-03,2.445312976837158 +SPGI,1980-11-05,2.46875 +SPGI,1980-11-06,2.445312976837158 +SPGI,1980-11-07,2.484375 +SPGI,1980-11-10,2.515625 +SPGI,1980-11-11,2.515625 +SPGI,1980-11-12,2.539062976837158 +SPGI,1980-11-13,2.625 +SPGI,1980-11-14,2.632812976837158 +SPGI,1980-11-17,2.578125 +SPGI,1980-11-18,2.625 +SPGI,1980-11-19,2.617187976837158 +SPGI,1980-11-20,2.625 +SPGI,1980-11-21,2.609375 +SPGI,1980-11-24,2.609375 +SPGI,1980-11-25,2.640625 +SPGI,1980-11-26,2.625 +SPGI,1980-11-28,2.601562976837158 +SPGI,1980-12-01,2.515625 +SPGI,1980-12-02,2.46875 +SPGI,1980-12-03,2.46875 +SPGI,1980-12-04,2.53125 +SPGI,1980-12-05,2.4375 +SPGI,1980-12-08,2.414062976837158 +SPGI,1980-12-09,2.375 +SPGI,1980-12-10,2.382812976837158 +SPGI,1980-12-11,2.421875 +SPGI,1980-12-12,2.414062976837158 +SPGI,1980-12-15,2.40625 +SPGI,1980-12-16,2.359375 +SPGI,1980-12-17,2.460937976837158 +SPGI,1980-12-18,2.53125 +SPGI,1980-12-19,2.5625 +SPGI,1980-12-22,2.578125 +SPGI,1980-12-23,2.617187976837158 +SPGI,1980-12-24,2.632812976837158 +SPGI,1980-12-26,2.632812976837158 +SPGI,1980-12-29,2.640625 +SPGI,1980-12-30,2.75 +SPGI,1980-12-31,2.890625 +SPGI,1981-01-02,2.75 +SPGI,1981-01-05,2.773437976837158 +SPGI,1981-01-06,2.726562976837158 +SPGI,1981-01-07,2.5625 +SPGI,1981-01-08,2.640625 +SPGI,1981-01-09,2.632812976837158 +SPGI,1981-01-12,2.671875 +SPGI,1981-01-13,2.703125 +SPGI,1981-01-14,2.710937976837158 +SPGI,1981-01-15,2.710937976837158 +SPGI,1981-01-16,2.703125 +SPGI,1981-01-19,2.664062976837158 +SPGI,1981-01-20,2.648437976837158 +SPGI,1981-01-21,2.5625 +SPGI,1981-01-22,2.648437976837158 +SPGI,1981-01-23,2.625 +SPGI,1981-01-26,2.625 +SPGI,1981-01-27,2.625 +SPGI,1981-01-28,2.75 +SPGI,1981-01-29,2.6875 +SPGI,1981-01-30,2.6875 +SPGI,1981-02-02,2.640625 +SPGI,1981-02-03,2.617187976837158 +SPGI,1981-02-04,2.617187976837158 +SPGI,1981-02-05,2.625 +SPGI,1981-02-06,2.640625 +SPGI,1981-02-09,2.625 +SPGI,1981-02-10,2.59375 +SPGI,1981-02-11,2.570312976837158 +SPGI,1981-02-12,2.53125 +SPGI,1981-02-13,2.515625 +SPGI,1981-02-17,2.5 +SPGI,1981-02-18,2.492187976837158 +SPGI,1981-02-19,2.460937976837158 +SPGI,1981-02-20,2.507812976837158 +SPGI,1981-02-23,2.507812976837158 +SPGI,1981-02-24,2.5 +SPGI,1981-02-25,2.5 +SPGI,1981-02-26,2.515625 +SPGI,1981-02-27,2.59375 +SPGI,1981-03-02,2.640625 +SPGI,1981-03-03,2.6875 +SPGI,1981-03-04,2.734375 +SPGI,1981-03-05,2.75 +SPGI,1981-03-06,2.726562976837158 +SPGI,1981-03-09,2.773437976837158 +SPGI,1981-03-10,2.773437976837158 +SPGI,1981-03-11,2.828125 +SPGI,1981-03-12,2.859375 +SPGI,1981-03-13,2.875 +SPGI,1981-03-16,2.820312976837158 +SPGI,1981-03-17,2.835937976837158 +SPGI,1981-03-18,2.820312976837158 +SPGI,1981-03-19,2.84375 +SPGI,1981-03-20,2.84375 +SPGI,1981-03-23,2.898437976837158 +SPGI,1981-03-24,2.875 +SPGI,1981-03-25,2.882812976837158 +SPGI,1981-03-26,2.851562976837158 +SPGI,1981-03-27,2.859375 +SPGI,1981-03-30,2.75 +SPGI,1981-03-31,2.804687976837158 +SPGI,1981-04-01,2.796875 +SPGI,1981-04-02,2.773437976837158 +SPGI,1981-04-03,2.75 +SPGI,1981-04-06,2.71875 +SPGI,1981-04-07,2.6875 +SPGI,1981-04-08,2.703125 +SPGI,1981-04-09,2.78125 +SPGI,1981-04-10,2.765625 +SPGI,1981-04-13,2.765625 +SPGI,1981-04-14,2.773437976837158 +SPGI,1981-04-15,2.890625 +SPGI,1981-04-16,2.929687976837158 +SPGI,1981-04-20,2.945312976837158 +SPGI,1981-04-21,2.90625 +SPGI,1981-04-22,2.90625 +SPGI,1981-04-23,2.9375 +SPGI,1981-04-24,2.96875 +SPGI,1981-04-27,2.976562976837158 +SPGI,1981-04-28,3.0 +SPGI,1981-04-29,3.0 +SPGI,1981-04-30,2.9375 +SPGI,1981-05-01,2.945312976837158 +SPGI,1981-05-04,2.90625 +SPGI,1981-05-05,2.859375 +SPGI,1981-05-06,2.828125 +SPGI,1981-05-07,2.859375 +SPGI,1981-05-08,2.84375 +SPGI,1981-05-11,2.875 +SPGI,1981-05-12,2.898437976837158 +SPGI,1981-05-13,2.890625 +SPGI,1981-05-14,2.882812976837158 +SPGI,1981-05-15,2.882812976837158 +SPGI,1981-05-18,2.9375 +SPGI,1981-05-19,2.960937976837158 +SPGI,1981-05-20,3.0 +SPGI,1981-05-21,3.078125 +SPGI,1981-05-22,3.03125 +SPGI,1981-05-26,3.0 +SPGI,1981-05-27,3.078125 +SPGI,1981-05-28,3.109375 +SPGI,1981-05-29,3.195312976837158 +SPGI,1981-06-01,3.304687976837158 +SPGI,1981-06-02,3.28125 +SPGI,1981-06-03,3.265625 +SPGI,1981-06-04,3.273437976837158 +SPGI,1981-06-05,3.5 +SPGI,1981-06-08,3.367187976837158 +SPGI,1981-06-09,3.242187976837158 +SPGI,1981-06-10,3.3125 +SPGI,1981-06-11,3.375 +SPGI,1981-06-12,3.40625 +SPGI,1981-06-15,3.3125 +SPGI,1981-06-16,3.296875 +SPGI,1981-06-17,3.273437976837158 +SPGI,1981-06-18,3.234375 +SPGI,1981-06-19,3.203125 +SPGI,1981-06-22,3.296875 +SPGI,1981-06-23,3.320312976837158 +SPGI,1981-06-24,3.3125 +SPGI,1981-06-25,3.304687976837158 +SPGI,1981-06-26,3.296875 +SPGI,1981-06-29,3.289062976837158 +SPGI,1981-06-30,3.234375 +SPGI,1981-07-01,3.234375 +SPGI,1981-07-02,3.171875 +SPGI,1981-07-06,3.125 +SPGI,1981-07-07,3.164062976837158 +SPGI,1981-07-08,3.1875 +SPGI,1981-07-09,3.1875 +SPGI,1981-07-10,3.15625 +SPGI,1981-07-13,3.109375 +SPGI,1981-07-14,3.125 +SPGI,1981-07-15,3.117187976837158 +SPGI,1981-07-16,3.125 +SPGI,1981-07-17,3.148437976837158 +SPGI,1981-07-20,3.078125 +SPGI,1981-07-21,3.09375 +SPGI,1981-07-22,3.109375 +SPGI,1981-07-23,3.101562976837158 +SPGI,1981-07-24,3.09375 +SPGI,1981-07-27,3.148437976837158 +SPGI,1981-07-28,3.148437976837158 +SPGI,1981-07-29,3.140625 +SPGI,1981-07-30,3.125 +SPGI,1981-07-31,3.148437976837158 +SPGI,1981-08-03,3.164062976837158 +SPGI,1981-08-04,3.15625 +SPGI,1981-08-05,3.148437976837158 +SPGI,1981-08-06,3.148437976837158 +SPGI,1981-08-07,3.132812976837158 +SPGI,1981-08-10,3.101562976837158 +SPGI,1981-08-11,3.101562976837158 +SPGI,1981-08-12,3.101562976837158 +SPGI,1981-08-13,3.09375 +SPGI,1981-08-14,3.078125 +SPGI,1981-08-17,3.054687976837158 +SPGI,1981-08-18,3.023437976837158 +SPGI,1981-08-19,3.03125 +SPGI,1981-08-20,3.078125 +SPGI,1981-08-21,3.070312976837158 +SPGI,1981-08-24,2.9375 +SPGI,1981-08-25,2.953125 +SPGI,1981-08-26,3.0 +SPGI,1981-08-27,2.9375 +SPGI,1981-08-28,2.90625 +SPGI,1981-08-31,2.890625 +SPGI,1981-09-01,2.875 +SPGI,1981-09-02,2.90625 +SPGI,1981-09-03,2.921875 +SPGI,1981-09-04,2.875 +SPGI,1981-09-08,2.773437976837158 +SPGI,1981-09-09,2.796875 +SPGI,1981-09-10,2.859375 +SPGI,1981-09-11,2.875 +SPGI,1981-09-14,2.851562976837158 +SPGI,1981-09-15,2.859375 +SPGI,1981-09-16,2.890625 +SPGI,1981-09-17,2.90625 +SPGI,1981-09-18,2.851562976837158 +SPGI,1981-09-21,2.84375 +SPGI,1981-09-22,2.835937976837158 +SPGI,1981-09-23,2.773437976837158 +SPGI,1981-09-24,2.84375 +SPGI,1981-09-25,2.789062976837158 +SPGI,1981-09-28,2.773437976837158 +SPGI,1981-09-29,2.851562976837158 +SPGI,1981-09-30,2.820312976837158 +SPGI,1981-10-01,2.8125 +SPGI,1981-10-02,2.828125 +SPGI,1981-10-05,2.90625 +SPGI,1981-10-06,2.945312976837158 +SPGI,1981-10-07,2.984375 +SPGI,1981-10-08,3.054687976837158 +SPGI,1981-10-09,3.015625 +SPGI,1981-10-12,3.007812976837158 +SPGI,1981-10-13,3.046875 +SPGI,1981-10-14,3.039062976837158 +SPGI,1981-10-15,2.992187976837158 +SPGI,1981-10-16,2.9375 +SPGI,1981-10-19,2.875 +SPGI,1981-10-20,2.90625 +SPGI,1981-10-21,2.945312976837158 +SPGI,1981-10-22,2.914062976837158 +SPGI,1981-10-23,2.953125 +SPGI,1981-10-26,2.921875 +SPGI,1981-10-27,2.921875 +SPGI,1981-10-28,2.960937976837158 +SPGI,1981-10-29,3.0 +SPGI,1981-10-30,3.109375 +SPGI,1981-11-02,3.21875 +SPGI,1981-11-03,3.273437976837158 +SPGI,1981-11-04,3.296875 +SPGI,1981-11-05,3.273437976837158 +SPGI,1981-11-06,3.21875 +SPGI,1981-11-09,3.21875 +SPGI,1981-11-10,3.21875 +SPGI,1981-11-11,3.164062976837158 +SPGI,1981-11-12,3.09375 +SPGI,1981-11-13,3.15625 +SPGI,1981-11-16,3.148437976837158 +SPGI,1981-11-17,3.148437976837158 +SPGI,1981-11-18,3.132812976837158 +SPGI,1981-11-19,3.148437976837158 +SPGI,1981-11-20,3.179687976837158 +SPGI,1981-11-23,3.25 +SPGI,1981-11-24,3.226562976837158 +SPGI,1981-11-25,3.328125 +SPGI,1981-11-27,3.359375 +SPGI,1981-11-30,3.359375 +SPGI,1981-12-01,3.359375 +SPGI,1981-12-02,3.351562976837158 +SPGI,1981-12-03,3.34375 +SPGI,1981-12-04,3.375 +SPGI,1981-12-07,3.375 +SPGI,1981-12-08,3.390625 +SPGI,1981-12-09,3.351562976837158 +SPGI,1981-12-10,3.335937976837158 +SPGI,1981-12-11,3.335937976837158 +SPGI,1981-12-14,3.3125 +SPGI,1981-12-15,3.3125 +SPGI,1981-12-16,3.289062976837158 +SPGI,1981-12-17,3.3125 +SPGI,1981-12-18,3.226562976837158 +SPGI,1981-12-21,3.265625 +SPGI,1981-12-22,3.28125 +SPGI,1981-12-23,3.25 +SPGI,1981-12-24,3.242187976837158 +SPGI,1981-12-28,3.210937976837158 +SPGI,1981-12-29,3.234375 +SPGI,1981-12-30,3.234375 +SPGI,1981-12-31,3.234375 +SPGI,1982-01-04,3.21875 +SPGI,1982-01-05,3.164062976837158 +SPGI,1982-01-06,3.125 +SPGI,1982-01-07,3.0625 +SPGI,1982-01-08,3.03125 +SPGI,1982-01-11,3.023437976837158 +SPGI,1982-01-12,2.9375 +SPGI,1982-01-13,2.835937976837158 +SPGI,1982-01-14,2.835937976837158 +SPGI,1982-01-15,2.953125 +SPGI,1982-01-18,3.0 +SPGI,1982-01-19,2.984375 +SPGI,1982-01-20,2.976562976837158 +SPGI,1982-01-21,2.96875 +SPGI,1982-01-22,2.96875 +SPGI,1982-01-25,2.953125 +SPGI,1982-01-26,2.945312976837158 +SPGI,1982-01-27,2.960937976837158 +SPGI,1982-01-28,2.976562976837158 +SPGI,1982-01-29,3.070312976837158 +SPGI,1982-02-01,3.109375 +SPGI,1982-02-02,3.132812976837158 +SPGI,1982-02-03,3.125 +SPGI,1982-02-04,3.070312976837158 +SPGI,1982-02-05,3.09375 +SPGI,1982-02-08,3.101562976837158 +SPGI,1982-02-09,3.0625 +SPGI,1982-02-10,3.0625 +SPGI,1982-02-11,3.0625 +SPGI,1982-02-12,3.09375 +SPGI,1982-02-16,3.109375 +SPGI,1982-02-17,3.078125 +SPGI,1982-02-18,3.125 +SPGI,1982-02-19,3.109375 +SPGI,1982-02-22,3.09375 +SPGI,1982-02-23,3.03125 +SPGI,1982-02-24,3.09375 +SPGI,1982-02-25,3.09375 +SPGI,1982-02-26,3.101562976837158 +SPGI,1982-03-01,3.085937976837158 +SPGI,1982-03-02,3.125 +SPGI,1982-03-03,3.078125 +SPGI,1982-03-04,3.078125 +SPGI,1982-03-05,2.960937976837158 +SPGI,1982-03-08,2.9375 +SPGI,1982-03-09,2.9375 +SPGI,1982-03-10,3.007812976837158 +SPGI,1982-03-11,3.03125 +SPGI,1982-03-12,3.007812976837158 +SPGI,1982-03-15,3.015625 +SPGI,1982-03-16,3.03125 +SPGI,1982-03-17,3.023437976837158 +SPGI,1982-03-18,3.046875 +SPGI,1982-03-19,3.054687976837158 +SPGI,1982-03-22,3.0625 +SPGI,1982-03-23,3.0625 +SPGI,1982-03-24,3.09375 +SPGI,1982-03-25,3.125 +SPGI,1982-03-26,3.125 +SPGI,1982-03-29,3.125 +SPGI,1982-03-30,3.125 +SPGI,1982-03-31,3.125 +SPGI,1982-04-01,3.09375 +SPGI,1982-04-02,3.085937976837158 +SPGI,1982-04-05,3.039062976837158 +SPGI,1982-04-06,3.09375 +SPGI,1982-04-07,3.09375 +SPGI,1982-04-08,3.132812976837158 +SPGI,1982-04-12,3.148437976837158 +SPGI,1982-04-13,3.171875 +SPGI,1982-04-14,3.1875 +SPGI,1982-04-15,3.242187976837158 +SPGI,1982-04-16,3.203125 +SPGI,1982-04-19,3.15625 +SPGI,1982-04-20,3.0625 +SPGI,1982-04-21,3.0625 +SPGI,1982-04-22,3.1875 +SPGI,1982-04-23,3.25 +SPGI,1982-04-26,3.28125 +SPGI,1982-04-27,3.265625 +SPGI,1982-04-28,3.25 +SPGI,1982-04-29,3.21875 +SPGI,1982-04-30,3.210937976837158 +SPGI,1982-05-03,3.21875 +SPGI,1982-05-04,3.296875 +SPGI,1982-05-05,3.289062976837158 +SPGI,1982-05-06,3.257812976837158 +SPGI,1982-05-07,3.328125 +SPGI,1982-05-10,3.335937976837158 +SPGI,1982-05-11,3.375 +SPGI,1982-05-12,3.40625 +SPGI,1982-05-13,3.375 +SPGI,1982-05-14,3.40625 +SPGI,1982-05-17,3.367187976837158 +SPGI,1982-05-18,3.335937976837158 +SPGI,1982-05-19,3.367187976837158 +SPGI,1982-05-20,3.40625 +SPGI,1982-05-21,3.445312976837158 +SPGI,1982-05-24,3.4375 +SPGI,1982-05-25,3.382812976837158 +SPGI,1982-05-26,3.328125 +SPGI,1982-05-27,3.273437976837158 +SPGI,1982-05-28,3.28125 +SPGI,1982-06-01,3.25 +SPGI,1982-06-02,3.210937976837158 +SPGI,1982-06-03,3.164062976837158 +SPGI,1982-06-04,3.179687976837158 +SPGI,1982-06-07,3.171875 +SPGI,1982-06-08,3.148437976837158 +SPGI,1982-06-09,3.078125 +SPGI,1982-06-10,3.09375 +SPGI,1982-06-11,3.171875 +SPGI,1982-06-14,3.132812976837158 +SPGI,1982-06-15,3.125 +SPGI,1982-06-16,3.132812976837158 +SPGI,1982-06-17,3.132812976837158 +SPGI,1982-06-18,3.125 +SPGI,1982-06-21,3.125 +SPGI,1982-06-22,3.109375 +SPGI,1982-06-23,3.1875 +SPGI,1982-06-24,3.28125 +SPGI,1982-06-25,3.226562976837158 +SPGI,1982-06-28,3.226562976837158 +SPGI,1982-06-29,3.171875 +SPGI,1982-06-30,3.1875 +SPGI,1982-07-01,3.15625 +SPGI,1982-07-02,3.039062976837158 +SPGI,1982-07-06,3.046875 +SPGI,1982-07-07,3.03125 +SPGI,1982-07-08,2.9375 +SPGI,1982-07-09,3.007812976837158 +SPGI,1982-07-12,3.171875 +SPGI,1982-07-13,3.203125 +SPGI,1982-07-14,3.117187976837158 +SPGI,1982-07-15,3.21875 +SPGI,1982-07-16,3.171875 +SPGI,1982-07-19,3.171875 +SPGI,1982-07-20,3.171875 +SPGI,1982-07-21,3.179687976837158 +SPGI,1982-07-22,3.195312976837158 +SPGI,1982-07-23,3.1875 +SPGI,1982-07-26,3.1875 +SPGI,1982-07-27,3.148437976837158 +SPGI,1982-07-28,3.140625 +SPGI,1982-07-29,3.132812976837158 +SPGI,1982-07-30,3.140625 +SPGI,1982-08-02,3.117187976837158 +SPGI,1982-08-03,3.023437976837158 +SPGI,1982-08-04,2.945312976837158 +SPGI,1982-08-05,2.96875 +SPGI,1982-08-06,3.054687976837158 +SPGI,1982-08-09,2.953125 +SPGI,1982-08-10,2.9375 +SPGI,1982-08-11,2.9375 +SPGI,1982-08-12,2.953125 +SPGI,1982-08-13,2.9375 +SPGI,1982-08-16,2.835937976837158 +SPGI,1982-08-17,2.898437976837158 +SPGI,1982-08-18,3.015625 +SPGI,1982-08-19,3.125 +SPGI,1982-08-20,3.171875 +SPGI,1982-08-23,3.21875 +SPGI,1982-08-24,3.203125 +SPGI,1982-08-25,3.210937976837158 +SPGI,1982-08-26,3.34375 +SPGI,1982-08-27,3.3125 +SPGI,1982-08-30,3.242187976837158 +SPGI,1982-08-31,3.257812976837158 +SPGI,1982-09-01,3.28125 +SPGI,1982-09-02,3.4375 +SPGI,1982-09-03,3.585937976837158 +SPGI,1982-09-07,3.5625 +SPGI,1982-09-08,3.578125 +SPGI,1982-09-09,3.617187976837158 +SPGI,1982-09-10,3.578125 +SPGI,1982-09-13,3.5625 +SPGI,1982-09-14,3.632812976837158 +SPGI,1982-09-15,3.71875 +SPGI,1982-09-16,3.75 +SPGI,1982-09-17,3.640625 +SPGI,1982-09-20,3.601562976837158 +SPGI,1982-09-21,3.75 +SPGI,1982-09-22,3.828125 +SPGI,1982-09-23,3.773437976837158 +SPGI,1982-09-24,3.734375 +SPGI,1982-09-27,3.65625 +SPGI,1982-09-28,3.679687976837158 +SPGI,1982-09-29,3.6875 +SPGI,1982-09-30,3.679687976837158 +SPGI,1982-10-01,3.65625 +SPGI,1982-10-04,3.625 +SPGI,1982-10-05,3.648437976837158 +SPGI,1982-10-06,3.6875 +SPGI,1982-10-07,3.890625 +SPGI,1982-10-08,4.0625 +SPGI,1982-10-11,4.21875 +SPGI,1982-10-12,4.085937976837158 +SPGI,1982-10-13,4.078125 +SPGI,1982-10-14,4.039062976837158 +SPGI,1982-10-15,4.007812976837158 +SPGI,1982-10-18,4.03125 +SPGI,1982-10-19,4.0 +SPGI,1982-10-20,4.09375 +SPGI,1982-10-21,4.15625 +SPGI,1982-10-22,4.125 +SPGI,1982-10-25,4.046875 +SPGI,1982-10-26,4.015625 +SPGI,1982-10-27,4.039062976837158 +SPGI,1982-10-28,4.101562976837158 +SPGI,1982-10-29,4.09375 +SPGI,1982-11-01,4.085937976837158 +SPGI,1982-11-02,4.101562976837158 +SPGI,1982-11-03,4.242187976837158 +SPGI,1982-11-04,4.492187976837158 +SPGI,1982-11-05,4.484375 +SPGI,1982-11-08,4.40625 +SPGI,1982-11-09,4.484375 +SPGI,1982-11-10,4.5 +SPGI,1982-11-11,4.4375 +SPGI,1982-11-12,4.390625 +SPGI,1982-11-15,4.367187976837158 +SPGI,1982-11-16,4.34375 +SPGI,1982-11-17,4.390625 +SPGI,1982-11-18,4.367187976837158 +SPGI,1982-11-19,4.28125 +SPGI,1982-11-22,4.25 +SPGI,1982-11-23,4.273437976837158 +SPGI,1982-11-24,4.289062976837158 +SPGI,1982-11-26,4.398437976837158 +SPGI,1982-11-29,4.640625 +SPGI,1982-11-30,4.703125 +SPGI,1982-12-01,4.90625 +SPGI,1982-12-02,4.75 +SPGI,1982-12-03,4.757812976837158 +SPGI,1982-12-06,4.84375 +SPGI,1982-12-07,5.0 +SPGI,1982-12-08,5.03125 +SPGI,1982-12-09,5.007812976837158 +SPGI,1982-12-10,4.984375 +SPGI,1982-12-13,4.96875 +SPGI,1982-12-14,4.789062976837158 +SPGI,1982-12-15,4.65625 +SPGI,1982-12-16,4.53125 +SPGI,1982-12-17,4.609375 +SPGI,1982-12-20,4.53125 +SPGI,1982-12-21,4.625 +SPGI,1982-12-22,4.757812976837158 +SPGI,1982-12-23,4.703125 +SPGI,1982-12-27,4.703125 +SPGI,1982-12-28,4.671875 +SPGI,1982-12-29,4.671875 +SPGI,1982-12-30,4.703125 +SPGI,1982-12-31,4.703125 +SPGI,1983-01-03,4.59375 +SPGI,1983-01-04,4.515625 +SPGI,1983-01-05,4.46875 +SPGI,1983-01-06,4.625 +SPGI,1983-01-07,4.65625 +SPGI,1983-01-10,4.71875 +SPGI,1983-01-11,4.765625 +SPGI,1983-01-12,4.71875 +SPGI,1983-01-13,4.65625 +SPGI,1983-01-14,4.6875 +SPGI,1983-01-17,4.625 +SPGI,1983-01-18,4.546875 +SPGI,1983-01-19,4.578125 +SPGI,1983-01-20,4.65625 +SPGI,1983-01-21,4.5625 +SPGI,1983-01-24,4.421875 +SPGI,1983-01-25,4.421875 +SPGI,1983-01-26,4.484375 +SPGI,1983-01-27,4.546875 +SPGI,1983-01-28,4.59375 +SPGI,1983-01-31,4.6875 +SPGI,1983-02-01,4.75 +SPGI,1983-02-02,4.671875 +SPGI,1983-02-03,4.703125 +SPGI,1983-02-04,4.6875 +SPGI,1983-02-07,4.6875 +SPGI,1983-02-08,4.6875 +SPGI,1983-02-09,4.65625 +SPGI,1983-02-10,4.734375 +SPGI,1983-02-11,4.695312976837158 +SPGI,1983-02-14,4.710937976837158 +SPGI,1983-02-15,4.625 +SPGI,1983-02-16,4.6875 +SPGI,1983-02-17,4.765625 +SPGI,1983-02-18,5.023437976837158 +SPGI,1983-02-22,4.953125 +SPGI,1983-02-23,4.9375 +SPGI,1983-02-24,5.023437976837158 +SPGI,1983-02-25,5.03125 +SPGI,1983-02-28,5.078125 +SPGI,1983-03-01,5.28125 +SPGI,1983-03-02,5.421875 +SPGI,1983-03-03,5.625 +SPGI,1983-03-04,5.625 +SPGI,1983-03-07,5.5 +SPGI,1983-03-08,5.5 +SPGI,1983-03-09,5.578125 +SPGI,1983-03-10,5.59375 +SPGI,1983-03-11,5.484375 +SPGI,1983-03-14,5.40625 +SPGI,1983-03-15,5.34375 +SPGI,1983-03-16,5.40625 +SPGI,1983-03-17,5.5 +SPGI,1983-03-18,5.5 +SPGI,1983-03-21,5.671875 +SPGI,1983-03-22,5.75 +SPGI,1983-03-23,5.9375 +SPGI,1983-03-24,5.875 +SPGI,1983-03-25,5.84375 +SPGI,1983-03-28,5.734375 +SPGI,1983-03-29,5.828125 +SPGI,1983-03-30,5.875 +SPGI,1983-03-31,5.828125 +SPGI,1983-04-04,5.8125 +SPGI,1983-04-05,5.734375 +SPGI,1983-04-06,5.453125 +SPGI,1983-04-07,5.5 +SPGI,1983-04-08,5.46875 +SPGI,1983-04-11,5.46875 +SPGI,1983-04-12,5.5 +SPGI,1983-04-13,5.75 +SPGI,1983-04-14,5.890625 +SPGI,1983-04-15,5.96875 +SPGI,1983-04-18,5.90625 +SPGI,1983-04-19,5.90625 +SPGI,1983-04-20,5.953125 +SPGI,1983-04-21,6.03125 +SPGI,1983-04-22,6.1875 +SPGI,1983-04-25,6.109375 +SPGI,1983-04-26,6.015625 +SPGI,1983-04-27,6.0 +SPGI,1983-04-28,6.125 +SPGI,1983-04-29,6.109375 +SPGI,1983-05-02,6.03125 +SPGI,1983-05-03,5.78125 +SPGI,1983-05-04,5.671875 +SPGI,1983-05-05,5.75 +SPGI,1983-05-06,5.75 +SPGI,1983-05-09,5.75 +SPGI,1983-05-10,5.828125 +SPGI,1983-05-11,5.84375 +SPGI,1983-05-12,5.796875 +SPGI,1983-05-13,5.820312976837158 +SPGI,1983-05-16,5.796875 +SPGI,1983-05-17,5.75 +SPGI,1983-05-18,5.75 +SPGI,1983-05-19,5.6875 +SPGI,1983-05-20,5.65625 +SPGI,1983-05-23,5.65625 +SPGI,1983-05-24,5.75 +SPGI,1983-05-25,5.664062976837158 +SPGI,1983-05-26,5.703125 +SPGI,1983-05-27,5.6875 +SPGI,1983-05-31,5.695312976837158 +SPGI,1983-06-01,5.609375 +SPGI,1983-06-02,5.40625 +SPGI,1983-06-03,5.625 +SPGI,1983-06-06,5.8125 +SPGI,1983-06-07,5.796875 +SPGI,1983-06-08,5.625 +SPGI,1983-06-09,5.703125 +SPGI,1983-06-10,5.96875 +SPGI,1983-06-13,6.21875 +SPGI,1983-06-14,6.46875 +SPGI,1983-06-15,6.375 +SPGI,1983-06-16,6.5625 +SPGI,1983-06-17,6.59375 +SPGI,1983-06-20,6.375 +SPGI,1983-06-21,6.5 +SPGI,1983-06-22,6.484375 +SPGI,1983-06-23,6.4375 +SPGI,1983-06-24,6.40625 +SPGI,1983-06-27,6.21875 +SPGI,1983-06-28,6.1875 +SPGI,1983-06-29,6.1875 +SPGI,1983-06-30,6.015625 +SPGI,1983-07-01,6.0 +SPGI,1983-07-05,5.9375 +SPGI,1983-07-06,6.0 +SPGI,1983-07-07,5.859375 +SPGI,1983-07-08,5.765625 +SPGI,1983-07-11,5.875 +SPGI,1983-07-12,5.6875 +SPGI,1983-07-13,5.75 +SPGI,1983-07-14,5.65625 +SPGI,1983-07-15,5.5 +SPGI,1983-07-18,5.59375 +SPGI,1983-07-19,5.53125 +SPGI,1983-07-20,5.75 +SPGI,1983-07-21,5.921875 +SPGI,1983-07-22,6.0 +SPGI,1983-07-25,5.96875 +SPGI,1983-07-26,5.953125 +SPGI,1983-07-27,5.90625 +SPGI,1983-07-28,5.625 +SPGI,1983-07-29,5.5 +SPGI,1983-08-01,5.296875 +SPGI,1983-08-02,5.25 +SPGI,1983-08-03,5.140625 +SPGI,1983-08-04,5.125 +SPGI,1983-08-05,5.15625 +SPGI,1983-08-08,5.0 +SPGI,1983-08-09,5.015625 +SPGI,1983-08-10,5.234375 +SPGI,1983-08-11,5.140625 +SPGI,1983-08-12,5.25 +SPGI,1983-08-15,5.375 +SPGI,1983-08-16,5.390625 +SPGI,1983-08-17,5.265625 +SPGI,1983-08-18,5.1875 +SPGI,1983-08-19,5.125 +SPGI,1983-08-22,5.03125 +SPGI,1983-08-23,5.171875 +SPGI,1983-08-24,5.0625 +SPGI,1983-08-25,5.21875 +SPGI,1983-08-26,5.21875 +SPGI,1983-08-29,5.25 +SPGI,1983-08-30,5.34375 +SPGI,1983-08-31,5.53125 +SPGI,1983-09-01,5.390625 +SPGI,1983-09-02,5.53125 +SPGI,1983-09-06,6.125 +SPGI,1983-09-07,6.0 +SPGI,1983-09-08,5.984375 +SPGI,1983-09-09,5.828125 +SPGI,1983-09-12,5.59375 +SPGI,1983-09-13,5.5 +SPGI,1983-09-14,5.59375 +SPGI,1983-09-15,5.6875 +SPGI,1983-09-16,5.953125 +SPGI,1983-09-19,5.921875 +SPGI,1983-09-20,6.03125 +SPGI,1983-09-21,6.1875 +SPGI,1983-09-22,6.265625 +SPGI,1983-09-23,6.203125 +SPGI,1983-09-26,6.21875 +SPGI,1983-09-27,6.140625 +SPGI,1983-09-28,6.28125 +SPGI,1983-09-29,6.296875 +SPGI,1983-09-30,6.234375 +SPGI,1983-10-03,6.09375 +SPGI,1983-10-04,6.015625 +SPGI,1983-10-05,6.078125 +SPGI,1983-10-06,6.140625 +SPGI,1983-10-07,6.28125 +SPGI,1983-10-10,6.296875 +SPGI,1983-10-11,6.03125 +SPGI,1983-10-12,6.03125 +SPGI,1983-10-13,6.078125 +SPGI,1983-10-14,5.984375 +SPGI,1983-10-17,5.953125 +SPGI,1983-10-18,5.84375 +SPGI,1983-10-19,5.6875 +SPGI,1983-10-20,5.640625 +SPGI,1983-10-21,5.6875 +SPGI,1983-10-24,5.546875 +SPGI,1983-10-25,5.359375 +SPGI,1983-10-26,5.5 +SPGI,1983-10-27,5.53125 +SPGI,1983-10-28,5.5 +SPGI,1983-10-31,5.5 +SPGI,1983-11-01,5.421875 +SPGI,1983-11-02,5.484375 +SPGI,1983-11-03,5.375 +SPGI,1983-11-04,5.46875 +SPGI,1983-11-07,5.5625 +SPGI,1983-11-08,5.546875 +SPGI,1983-11-09,5.4375 +SPGI,1983-11-10,5.5 +SPGI,1983-11-11,5.5625 +SPGI,1983-11-14,5.609375 +SPGI,1983-11-15,5.703125 +SPGI,1983-11-16,5.828125 +SPGI,1983-11-17,5.84375 +SPGI,1983-11-18,5.875 +SPGI,1983-11-21,5.8125 +SPGI,1983-11-22,5.53125 +SPGI,1983-11-23,5.5 +SPGI,1983-11-25,5.421875 +SPGI,1983-11-28,5.453125 +SPGI,1983-11-29,5.4375 +SPGI,1983-11-30,5.5 +SPGI,1983-12-01,5.453125 +SPGI,1983-12-02,5.515625 +SPGI,1983-12-05,5.5625 +SPGI,1983-12-06,5.625 +SPGI,1983-12-07,5.65625 +SPGI,1983-12-08,5.5 +SPGI,1983-12-09,5.40625 +SPGI,1983-12-12,5.390625 +SPGI,1983-12-13,5.296875 +SPGI,1983-12-14,5.3125 +SPGI,1983-12-15,5.0625 +SPGI,1983-12-16,5.265625 +SPGI,1983-12-19,5.453125 +SPGI,1983-12-20,5.4375 +SPGI,1983-12-21,5.28125 +SPGI,1983-12-22,5.21875 +SPGI,1983-12-23,5.296875 +SPGI,1983-12-27,5.390625 +SPGI,1983-12-28,5.40625 +SPGI,1983-12-29,5.40625 +SPGI,1983-12-30,5.28125 +SPGI,1984-01-03,5.3125 +SPGI,1984-01-04,5.296875 +SPGI,1984-01-05,5.609375 +SPGI,1984-01-06,5.53125 +SPGI,1984-01-09,5.5 +SPGI,1984-01-10,5.4375 +SPGI,1984-01-11,5.375 +SPGI,1984-01-12,5.3125 +SPGI,1984-01-13,5.359375 +SPGI,1984-01-16,5.375 +SPGI,1984-01-17,5.375 +SPGI,1984-01-18,5.375 +SPGI,1984-01-19,5.125 +SPGI,1984-01-20,5.078125 +SPGI,1984-01-23,4.96875 +SPGI,1984-01-24,4.96875 +SPGI,1984-01-25,4.984375 +SPGI,1984-01-26,5.015625 +SPGI,1984-01-27,4.84375 +SPGI,1984-01-30,4.625 +SPGI,1984-01-31,4.96875 +SPGI,1984-02-01,4.828125 +SPGI,1984-02-02,4.765625 +SPGI,1984-02-03,4.640625 +SPGI,1984-02-06,4.75 +SPGI,1984-02-07,4.625 +SPGI,1984-02-08,4.3125 +SPGI,1984-02-09,4.609375 +SPGI,1984-02-10,4.5 +SPGI,1984-02-13,4.484375 +SPGI,1984-02-14,4.421875 +SPGI,1984-02-15,4.53125 +SPGI,1984-02-16,4.640625 +SPGI,1984-02-17,4.671875 +SPGI,1984-02-21,4.6875 +SPGI,1984-02-22,4.65625 +SPGI,1984-02-23,4.578125 +SPGI,1984-02-24,4.75 +SPGI,1984-02-27,4.84375 +SPGI,1984-02-28,4.8125 +SPGI,1984-02-29,4.90625 +SPGI,1984-03-01,4.84375 +SPGI,1984-03-02,4.890625 +SPGI,1984-03-05,4.890625 +SPGI,1984-03-06,4.625 +SPGI,1984-03-07,4.546875 +SPGI,1984-03-08,4.59375 +SPGI,1984-03-09,4.59375 +SPGI,1984-03-12,4.625 +SPGI,1984-03-13,4.703125 +SPGI,1984-03-14,4.796875 +SPGI,1984-03-15,4.78125 +SPGI,1984-03-16,4.90625 +SPGI,1984-03-19,4.796875 +SPGI,1984-03-20,4.703125 +SPGI,1984-03-21,4.640625 +SPGI,1984-03-22,4.53125 +SPGI,1984-03-23,4.296875 +SPGI,1984-03-26,4.421875 +SPGI,1984-03-27,4.375 +SPGI,1984-03-28,4.5 +SPGI,1984-03-29,4.609375 +SPGI,1984-03-30,4.65625 +SPGI,1984-04-02,4.734375 +SPGI,1984-04-03,4.75 +SPGI,1984-04-04,4.75 +SPGI,1984-04-05,4.5625 +SPGI,1984-04-06,4.703125 +SPGI,1984-04-09,4.671875 +SPGI,1984-04-10,4.59375 +SPGI,1984-04-11,4.671875 +SPGI,1984-04-12,4.703125 +SPGI,1984-04-13,4.859375 +SPGI,1984-04-16,4.921875 +SPGI,1984-04-17,4.9375 +SPGI,1984-04-18,5.078125 +SPGI,1984-04-19,5.078125 +SPGI,1984-04-23,4.96875 +SPGI,1984-04-24,5.03125 +SPGI,1984-04-25,4.9375 +SPGI,1984-04-26,5.0 +SPGI,1984-04-27,4.96875 +SPGI,1984-04-30,5.0 +SPGI,1984-05-01,4.953125 +SPGI,1984-05-02,5.046875 +SPGI,1984-05-03,5.078125 +SPGI,1984-05-04,5.046875 +SPGI,1984-05-07,5.125 +SPGI,1984-05-08,5.125 +SPGI,1984-05-09,5.28125 +SPGI,1984-05-10,5.21875 +SPGI,1984-05-11,5.015625 +SPGI,1984-05-14,4.96875 +SPGI,1984-05-15,4.953125 +SPGI,1984-05-16,4.9375 +SPGI,1984-05-17,4.921875 +SPGI,1984-05-18,4.84375 +SPGI,1984-05-21,4.828125 +SPGI,1984-05-22,4.96875 +SPGI,1984-05-23,4.8125 +SPGI,1984-05-24,4.6875 +SPGI,1984-05-25,4.625 +SPGI,1984-05-29,4.59375 +SPGI,1984-05-30,4.734375 +SPGI,1984-05-31,4.71875 +SPGI,1984-06-01,4.90625 +SPGI,1984-06-04,5.140625 +SPGI,1984-06-05,5.1875 +SPGI,1984-06-06,5.28125 +SPGI,1984-06-07,5.3125 +SPGI,1984-06-08,5.21875 +SPGI,1984-06-11,5.171875 +SPGI,1984-06-12,5.171875 +SPGI,1984-06-13,5.15625 +SPGI,1984-06-14,5.1875 +SPGI,1984-06-15,5.203125 +SPGI,1984-06-18,5.4375 +SPGI,1984-06-19,5.5 +SPGI,1984-06-20,5.59375 +SPGI,1984-06-21,5.5 +SPGI,1984-06-22,5.578125 +SPGI,1984-06-25,5.4375 +SPGI,1984-06-26,5.46875 +SPGI,1984-06-27,5.390625 +SPGI,1984-06-28,5.421875 +SPGI,1984-06-29,5.3125 +SPGI,1984-07-02,5.28125 +SPGI,1984-07-03,5.5625 +SPGI,1984-07-05,5.46875 +SPGI,1984-07-06,5.4375 +SPGI,1984-07-09,5.484375 +SPGI,1984-07-10,5.5 +SPGI,1984-07-11,5.5 +SPGI,1984-07-12,5.375 +SPGI,1984-07-13,5.359375 +SPGI,1984-07-16,5.375 +SPGI,1984-07-17,5.375 +SPGI,1984-07-18,5.296875 +SPGI,1984-07-19,5.1875 +SPGI,1984-07-20,5.046875 +SPGI,1984-07-23,4.90625 +SPGI,1984-07-24,5.03125 +SPGI,1984-07-25,5.0625 +SPGI,1984-07-26,5.078125 +SPGI,1984-07-27,5.140625 +SPGI,1984-07-30,5.28125 +SPGI,1984-07-31,5.5 +SPGI,1984-08-01,5.625 +SPGI,1984-08-02,5.875 +SPGI,1984-08-03,5.6875 +SPGI,1984-08-06,5.65625 +SPGI,1984-08-07,5.90625 +SPGI,1984-08-08,5.65625 +SPGI,1984-08-09,5.8125 +SPGI,1984-08-10,6.0 +SPGI,1984-08-13,5.96875 +SPGI,1984-08-14,5.90625 +SPGI,1984-08-15,5.75 +SPGI,1984-08-16,5.78125 +SPGI,1984-08-17,5.90625 +SPGI,1984-08-20,6.0 +SPGI,1984-08-21,5.96875 +SPGI,1984-08-22,5.875 +SPGI,1984-08-23,5.703125 +SPGI,1984-08-24,5.59375 +SPGI,1984-08-27,5.59375 +SPGI,1984-08-28,5.625 +SPGI,1984-08-29,5.640625 +SPGI,1984-08-30,5.765625 +SPGI,1984-08-31,5.796875 +SPGI,1984-09-04,5.71875 +SPGI,1984-09-05,5.765625 +SPGI,1984-09-06,5.828125 +SPGI,1984-09-07,5.859375 +SPGI,1984-09-10,5.921875 +SPGI,1984-09-11,5.859375 +SPGI,1984-09-12,5.828125 +SPGI,1984-09-13,5.875 +SPGI,1984-09-14,5.953125 +SPGI,1984-09-17,5.984375 +SPGI,1984-09-18,5.890625 +SPGI,1984-09-19,5.84375 +SPGI,1984-09-20,5.859375 +SPGI,1984-09-21,5.875 +SPGI,1984-09-24,5.703125 +SPGI,1984-09-25,5.671875 +SPGI,1984-09-26,5.71875 +SPGI,1984-09-27,5.640625 +SPGI,1984-09-28,5.609375 +SPGI,1984-10-01,5.34375 +SPGI,1984-10-02,5.40625 +SPGI,1984-10-03,5.34375 +SPGI,1984-10-04,5.546875 +SPGI,1984-10-05,5.484375 +SPGI,1984-10-08,5.25 +SPGI,1984-10-09,5.0625 +SPGI,1984-10-10,5.0 +SPGI,1984-10-11,5.0625 +SPGI,1984-10-12,5.234375 +SPGI,1984-10-15,5.21875 +SPGI,1984-10-16,5.125 +SPGI,1984-10-17,5.0 +SPGI,1984-10-18,5.234375 +SPGI,1984-10-19,5.234375 +SPGI,1984-10-22,5.234375 +SPGI,1984-10-23,5.265625 +SPGI,1984-10-24,5.171875 +SPGI,1984-10-25,5.234375 +SPGI,1984-10-26,5.09375 +SPGI,1984-10-29,5.046875 +SPGI,1984-10-30,5.09375 +SPGI,1984-10-31,5.109375 +SPGI,1984-11-01,5.15625 +SPGI,1984-11-02,5.203125 +SPGI,1984-11-05,5.234375 +SPGI,1984-11-06,5.1875 +SPGI,1984-11-07,5.15625 +SPGI,1984-11-08,5.125 +SPGI,1984-11-09,5.09375 +SPGI,1984-11-12,5.0625 +SPGI,1984-11-13,5.078125 +SPGI,1984-11-14,5.09375 +SPGI,1984-11-15,5.125 +SPGI,1984-11-16,5.15625 +SPGI,1984-11-19,5.15625 +SPGI,1984-11-20,5.171875 +SPGI,1984-11-21,5.09375 +SPGI,1984-11-23,5.25 +SPGI,1984-11-26,5.1875 +SPGI,1984-11-27,5.125 +SPGI,1984-11-28,5.125 +SPGI,1984-11-29,5.03125 +SPGI,1984-11-30,5.09375 +SPGI,1984-12-03,5.03125 +SPGI,1984-12-04,4.984375 +SPGI,1984-12-05,4.96875 +SPGI,1984-12-06,5.015625 +SPGI,1984-12-07,5.0 +SPGI,1984-12-10,5.0 +SPGI,1984-12-11,4.9375 +SPGI,1984-12-12,4.78125 +SPGI,1984-12-13,4.875 +SPGI,1984-12-14,4.921875 +SPGI,1984-12-17,4.90625 +SPGI,1984-12-18,5.015625 +SPGI,1984-12-19,5.015625 +SPGI,1984-12-20,5.0 +SPGI,1984-12-21,5.0 +SPGI,1984-12-24,5.203125 +SPGI,1984-12-26,5.28125 +SPGI,1984-12-27,5.171875 +SPGI,1984-12-28,5.203125 +SPGI,1984-12-31,5.34375 +SPGI,1985-01-02,5.15625 +SPGI,1985-01-03,5.203125 +SPGI,1985-01-04,5.203125 +SPGI,1985-01-07,5.203125 +SPGI,1985-01-08,5.203125 +SPGI,1985-01-09,5.28125 +SPGI,1985-01-10,5.3125 +SPGI,1985-01-11,5.390625 +SPGI,1985-01-14,5.625 +SPGI,1985-01-15,5.4375 +SPGI,1985-01-16,5.46875 +SPGI,1985-01-17,5.53125 +SPGI,1985-01-18,5.59375 +SPGI,1985-01-21,5.796875 +SPGI,1985-01-22,5.71875 +SPGI,1985-01-23,5.75 +SPGI,1985-01-24,5.671875 +SPGI,1985-01-25,5.59375 +SPGI,1985-01-28,5.53125 +SPGI,1985-01-29,5.546875 +SPGI,1985-01-30,5.640625 +SPGI,1985-01-31,5.625 +SPGI,1985-02-01,5.65625 +SPGI,1985-02-04,5.71875 +SPGI,1985-02-05,5.8125 +SPGI,1985-02-06,5.65625 +SPGI,1985-02-07,5.625 +SPGI,1985-02-08,5.671875 +SPGI,1985-02-11,5.625 +SPGI,1985-02-12,5.8125 +SPGI,1985-02-13,5.8125 +SPGI,1985-02-14,5.75 +SPGI,1985-02-15,5.578125 +SPGI,1985-02-19,5.578125 +SPGI,1985-02-20,5.5625 +SPGI,1985-02-21,5.5625 +SPGI,1985-02-22,5.546875 +SPGI,1985-02-25,5.484375 +SPGI,1985-02-26,5.53125 +SPGI,1985-02-27,5.625 +SPGI,1985-02-28,5.609375 +SPGI,1985-03-01,5.65625 +SPGI,1985-03-04,5.578125 +SPGI,1985-03-05,5.53125 +SPGI,1985-03-06,5.484375 +SPGI,1985-03-07,5.59375 +SPGI,1985-03-08,5.5 +SPGI,1985-03-11,5.3125 +SPGI,1985-03-12,5.3125 +SPGI,1985-03-13,5.125 +SPGI,1985-03-14,5.203125 +SPGI,1985-03-15,5.234375 +SPGI,1985-03-18,5.28125 +SPGI,1985-03-19,5.484375 +SPGI,1985-03-20,5.5625 +SPGI,1985-03-21,5.59375 +SPGI,1985-03-22,5.5 +SPGI,1985-03-25,5.46875 +SPGI,1985-03-26,5.5 +SPGI,1985-03-27,5.53125 +SPGI,1985-03-28,5.515625 +SPGI,1985-03-29,5.484375 +SPGI,1985-04-01,5.609375 +SPGI,1985-04-02,5.625 +SPGI,1985-04-03,5.609375 +SPGI,1985-04-04,5.5 +SPGI,1985-04-08,5.46875 +SPGI,1985-04-09,5.46875 +SPGI,1985-04-10,5.59375 +SPGI,1985-04-11,5.78125 +SPGI,1985-04-12,5.828125 +SPGI,1985-04-15,5.859375 +SPGI,1985-04-16,5.75 +SPGI,1985-04-17,5.8125 +SPGI,1985-04-18,5.6875 +SPGI,1985-04-19,5.796875 +SPGI,1985-04-22,5.828125 +SPGI,1985-04-23,5.90625 +SPGI,1985-04-24,5.734375 +SPGI,1985-04-25,5.875 +SPGI,1985-04-26,5.84375 +SPGI,1985-04-29,5.796875 +SPGI,1985-04-30,5.640625 +SPGI,1985-05-01,5.6875 +SPGI,1985-05-02,5.75 +SPGI,1985-05-03,5.921875 +SPGI,1985-05-06,5.9375 +SPGI,1985-05-07,5.921875 +SPGI,1985-05-08,5.890625 +SPGI,1985-05-09,5.890625 +SPGI,1985-05-10,5.953125 +SPGI,1985-05-13,6.0 +SPGI,1985-05-14,6.203125 +SPGI,1985-05-15,6.15625 +SPGI,1985-05-16,6.171875 +SPGI,1985-05-17,6.234375 +SPGI,1985-05-20,6.28125 +SPGI,1985-05-21,6.421875 +SPGI,1985-05-22,6.265625 +SPGI,1985-05-23,6.34375 +SPGI,1985-05-24,6.25 +SPGI,1985-05-28,6.21875 +SPGI,1985-05-29,6.203125 +SPGI,1985-05-30,6.140625 +SPGI,1985-05-31,6.28125 +SPGI,1985-06-03,6.3125 +SPGI,1985-06-04,6.296875 +SPGI,1985-06-05,6.34375 +SPGI,1985-06-06,6.46875 +SPGI,1985-06-07,6.4375 +SPGI,1985-06-10,6.46875 +SPGI,1985-06-11,6.46875 +SPGI,1985-06-12,6.5 +SPGI,1985-06-13,6.3125 +SPGI,1985-06-14,6.359375 +SPGI,1985-06-17,6.28125 +SPGI,1985-06-18,6.296875 +SPGI,1985-06-19,6.296875 +SPGI,1985-06-20,6.265625 +SPGI,1985-06-21,6.28125 +SPGI,1985-06-24,6.203125 +SPGI,1985-06-25,6.15625 +SPGI,1985-06-26,6.0625 +SPGI,1985-06-27,6.1875 +SPGI,1985-06-28,6.15625 +SPGI,1985-07-01,6.140625 +SPGI,1985-07-02,6.171875 +SPGI,1985-07-03,6.21875 +SPGI,1985-07-05,6.15625 +SPGI,1985-07-08,6.109375 +SPGI,1985-07-09,6.078125 +SPGI,1985-07-10,6.0625 +SPGI,1985-07-11,6.28125 +SPGI,1985-07-12,6.265625 +SPGI,1985-07-15,6.140625 +SPGI,1985-07-16,5.953125 +SPGI,1985-07-17,5.953125 +SPGI,1985-07-18,5.890625 +SPGI,1985-07-19,5.9375 +SPGI,1985-07-22,5.828125 +SPGI,1985-07-23,5.75 +SPGI,1985-07-24,5.734375 +SPGI,1985-07-25,5.75 +SPGI,1985-07-26,5.765625 +SPGI,1985-07-29,5.65625 +SPGI,1985-07-30,5.6875 +SPGI,1985-07-31,5.890625 +SPGI,1985-08-01,6.03125 +SPGI,1985-08-02,6.03125 +SPGI,1985-08-05,6.03125 +SPGI,1985-08-06,5.8125 +SPGI,1985-08-07,5.8125 +SPGI,1985-08-08,5.875 +SPGI,1985-08-09,5.84375 +SPGI,1985-08-12,5.765625 +SPGI,1985-08-13,5.84375 +SPGI,1985-08-14,5.84375 +SPGI,1985-08-15,5.703125 +SPGI,1985-08-16,5.671875 +SPGI,1985-08-19,5.6875 +SPGI,1985-08-20,5.71875 +SPGI,1985-08-21,5.71875 +SPGI,1985-08-22,5.640625 +SPGI,1985-08-23,5.453125 +SPGI,1985-08-26,5.453125 +SPGI,1985-08-27,5.4375 +SPGI,1985-08-28,5.5625 +SPGI,1985-08-29,5.5625 +SPGI,1985-08-30,5.515625 +SPGI,1985-09-03,5.515625 +SPGI,1985-09-04,5.484375 +SPGI,1985-09-05,5.609375 +SPGI,1985-09-06,5.609375 +SPGI,1985-09-09,5.515625 +SPGI,1985-09-10,5.546875 +SPGI,1985-09-11,5.46875 +SPGI,1985-09-12,5.4375 +SPGI,1985-09-13,5.375 +SPGI,1985-09-16,5.390625 +SPGI,1985-09-17,5.296875 +SPGI,1985-09-18,5.3125 +SPGI,1985-09-19,5.375 +SPGI,1985-09-20,5.375 +SPGI,1985-09-23,5.5 +SPGI,1985-09-24,5.375 +SPGI,1985-09-25,5.40625 +SPGI,1985-09-26,5.359375 +SPGI,1985-09-30,5.34375 +SPGI,1985-10-01,5.375 +SPGI,1985-10-02,5.234375 +SPGI,1985-10-03,5.125 +SPGI,1985-10-04,5.046875 +SPGI,1985-10-07,5.046875 +SPGI,1985-10-08,5.078125 +SPGI,1985-10-09,5.140625 +SPGI,1985-10-10,5.15625 +SPGI,1985-10-11,5.34375 +SPGI,1985-10-14,5.4375 +SPGI,1985-10-15,5.40625 +SPGI,1985-10-16,5.34375 +SPGI,1985-10-17,5.375 +SPGI,1985-10-18,5.3125 +SPGI,1985-10-21,5.484375 +SPGI,1985-10-22,5.78125 +SPGI,1985-10-23,5.671875 +SPGI,1985-10-24,5.640625 +SPGI,1985-10-25,5.53125 +SPGI,1985-10-28,5.453125 +SPGI,1985-10-29,5.4375 +SPGI,1985-10-30,5.421875 +SPGI,1985-10-31,5.40625 +SPGI,1985-11-01,5.34375 +SPGI,1985-11-04,5.484375 +SPGI,1985-11-05,5.625 +SPGI,1985-11-06,5.59375 +SPGI,1985-11-07,5.59375 +SPGI,1985-11-08,5.65625 +SPGI,1985-11-11,5.890625 +SPGI,1985-11-12,5.75 +SPGI,1985-11-13,5.5625 +SPGI,1985-11-14,5.6875 +SPGI,1985-11-15,5.625 +SPGI,1985-11-18,5.65625 +SPGI,1985-11-19,5.65625 +SPGI,1985-11-20,5.578125 +SPGI,1985-11-21,5.6875 +SPGI,1985-11-22,5.703125 +SPGI,1985-11-25,5.6875 +SPGI,1985-11-26,5.65625 +SPGI,1985-11-27,5.734375 +SPGI,1985-11-29,5.78125 +SPGI,1985-12-02,5.703125 +SPGI,1985-12-03,5.78125 +SPGI,1985-12-04,5.859375 +SPGI,1985-12-05,5.8125 +SPGI,1985-12-06,5.671875 +SPGI,1985-12-09,5.796875 +SPGI,1985-12-10,5.796875 +SPGI,1985-12-11,5.859375 +SPGI,1985-12-12,6.0 +SPGI,1985-12-13,6.109375 +SPGI,1985-12-16,6.125 +SPGI,1985-12-17,6.0625 +SPGI,1985-12-18,6.046875 +SPGI,1985-12-19,6.0 +SPGI,1985-12-20,5.984375 +SPGI,1985-12-23,6.0 +SPGI,1985-12-24,5.953125 +SPGI,1985-12-26,5.9375 +SPGI,1985-12-27,5.9375 +SPGI,1985-12-30,5.984375 +SPGI,1985-12-31,6.0 +SPGI,1986-01-02,5.921875 +SPGI,1986-01-03,6.0 +SPGI,1986-01-06,6.0 +SPGI,1986-01-07,6.140625 +SPGI,1986-01-08,6.0 +SPGI,1986-01-09,5.921875 +SPGI,1986-01-10,5.9375 +SPGI,1986-01-13,5.984375 +SPGI,1986-01-14,6.0 +SPGI,1986-01-15,5.96875 +SPGI,1986-01-16,6.15625 +SPGI,1986-01-17,6.078125 +SPGI,1986-01-20,6.0 +SPGI,1986-01-21,5.84375 +SPGI,1986-01-22,5.890625 +SPGI,1986-01-23,5.984375 +SPGI,1986-01-24,6.015625 +SPGI,1986-01-27,6.09375 +SPGI,1986-01-28,6.0625 +SPGI,1986-01-29,6.046875 +SPGI,1986-01-30,6.0 +SPGI,1986-01-31,6.109375 +SPGI,1986-02-03,6.234375 +SPGI,1986-02-04,6.0625 +SPGI,1986-02-05,6.109375 +SPGI,1986-02-06,6.09375 +SPGI,1986-02-07,6.25 +SPGI,1986-02-10,6.34375 +SPGI,1986-02-11,6.625 +SPGI,1986-02-12,6.671875 +SPGI,1986-02-13,6.75 +SPGI,1986-02-14,6.734375 +SPGI,1986-02-18,6.921875 +SPGI,1986-02-19,6.828125 +SPGI,1986-02-20,6.921875 +SPGI,1986-02-21,6.984375 +SPGI,1986-02-24,6.90625 +SPGI,1986-02-25,6.765625 +SPGI,1986-02-26,6.875 +SPGI,1986-02-27,6.859375 +SPGI,1986-02-28,6.90625 +SPGI,1986-03-03,6.875 +SPGI,1986-03-04,6.875 +SPGI,1986-03-05,6.78125 +SPGI,1986-03-06,6.8125 +SPGI,1986-03-07,6.859375 +SPGI,1986-03-10,6.78125 +SPGI,1986-03-11,6.90625 +SPGI,1986-03-12,7.109375 +SPGI,1986-03-13,7.015625 +SPGI,1986-03-14,7.046875 +SPGI,1986-03-17,6.9375 +SPGI,1986-03-18,7.203125 +SPGI,1986-03-19,7.21875 +SPGI,1986-03-20,7.1875 +SPGI,1986-03-21,7.234375 +SPGI,1986-03-24,7.53125 +SPGI,1986-03-25,7.484375 +SPGI,1986-03-26,7.546875 +SPGI,1986-03-27,7.609375 +SPGI,1986-03-31,7.46875 +SPGI,1986-04-01,7.328125 +SPGI,1986-04-02,7.234375 +SPGI,1986-04-03,6.859375 +SPGI,1986-04-04,6.6875 +SPGI,1986-04-07,6.734375 +SPGI,1986-04-08,6.984375 +SPGI,1986-04-09,6.9375 +SPGI,1986-04-10,7.140625 +SPGI,1986-04-11,6.890625 +SPGI,1986-04-14,6.984375 +SPGI,1986-04-15,6.9375 +SPGI,1986-04-16,6.859375 +SPGI,1986-04-17,7.125 +SPGI,1986-04-18,7.15625 +SPGI,1986-04-21,7.234375 +SPGI,1986-04-22,7.234375 +SPGI,1986-04-23,7.125 +SPGI,1986-04-24,6.984375 +SPGI,1986-04-25,6.921875 +SPGI,1986-04-28,6.9375 +SPGI,1986-04-29,6.84375 +SPGI,1986-04-30,6.703125 +SPGI,1986-05-01,6.640625 +SPGI,1986-05-02,6.578125 +SPGI,1986-05-05,6.703125 +SPGI,1986-05-06,6.828125 +SPGI,1986-05-07,6.890625 +SPGI,1986-05-08,6.953125 +SPGI,1986-05-09,6.953125 +SPGI,1986-05-12,6.921875 +SPGI,1986-05-13,6.984375 +SPGI,1986-05-14,7.046875 +SPGI,1986-05-15,7.03125 +SPGI,1986-05-16,6.953125 +SPGI,1986-05-19,6.9375 +SPGI,1986-05-20,7.046875 +SPGI,1986-05-21,7.09375 +SPGI,1986-05-22,7.234375 +SPGI,1986-05-23,7.265625 +SPGI,1986-05-27,7.5 +SPGI,1986-05-28,7.625 +SPGI,1986-05-29,7.65625 +SPGI,1986-05-30,7.71875 +SPGI,1986-06-02,7.65625 +SPGI,1986-06-03,7.546875 +SPGI,1986-06-04,7.453125 +SPGI,1986-06-05,7.484375 +SPGI,1986-06-06,7.546875 +SPGI,1986-06-09,7.328125 +SPGI,1986-06-10,7.296875 +SPGI,1986-06-11,7.296875 +SPGI,1986-06-12,7.3125 +SPGI,1986-06-13,7.484375 +SPGI,1986-06-16,7.5 +SPGI,1986-06-17,7.453125 +SPGI,1986-06-18,7.328125 +SPGI,1986-06-19,7.28125 +SPGI,1986-06-20,7.4375 +SPGI,1986-06-23,7.3125 +SPGI,1986-06-24,7.3125 +SPGI,1986-06-25,7.4375 +SPGI,1986-06-26,7.421875 +SPGI,1986-06-27,7.421875 +SPGI,1986-06-30,7.46875 +SPGI,1986-07-01,7.4375 +SPGI,1986-07-02,7.484375 +SPGI,1986-07-03,7.5625 +SPGI,1986-07-07,7.359375 +SPGI,1986-07-08,7.125 +SPGI,1986-07-09,7.21875 +SPGI,1986-07-10,7.109375 +SPGI,1986-07-11,7.03125 +SPGI,1986-07-14,6.921875 +SPGI,1986-07-15,6.828125 +SPGI,1986-07-16,6.828125 +SPGI,1986-07-17,6.859375 +SPGI,1986-07-18,6.8125 +SPGI,1986-07-21,6.875 +SPGI,1986-07-22,7.0 +SPGI,1986-07-23,7.1875 +SPGI,1986-07-24,7.171875 +SPGI,1986-07-25,7.15625 +SPGI,1986-07-28,7.046875 +SPGI,1986-07-29,7.09375 +SPGI,1986-07-30,7.125 +SPGI,1986-07-31,7.109375 +SPGI,1986-08-01,6.984375 +SPGI,1986-08-04,7.0625 +SPGI,1986-08-05,7.046875 +SPGI,1986-08-06,7.046875 +SPGI,1986-08-07,7.0625 +SPGI,1986-08-08,7.03125 +SPGI,1986-08-11,7.078125 +SPGI,1986-08-12,7.140625 +SPGI,1986-08-13,7.140625 +SPGI,1986-08-14,7.234375 +SPGI,1986-08-15,7.421875 +SPGI,1986-08-18,7.484375 +SPGI,1986-08-19,7.609375 +SPGI,1986-08-20,7.59375 +SPGI,1986-08-21,7.5625 +SPGI,1986-08-22,7.546875 +SPGI,1986-08-25,7.4375 +SPGI,1986-08-26,7.546875 +SPGI,1986-08-27,7.53125 +SPGI,1986-08-28,7.421875 +SPGI,1986-08-29,7.421875 +SPGI,1986-09-02,7.40625 +SPGI,1986-09-03,7.375 +SPGI,1986-09-04,7.4375 +SPGI,1986-09-05,7.53125 +SPGI,1986-09-08,7.421875 +SPGI,1986-09-09,7.390625 +SPGI,1986-09-10,7.3125 +SPGI,1986-09-11,6.9375 +SPGI,1986-09-12,6.71875 +SPGI,1986-09-15,6.734375 +SPGI,1986-09-16,6.75 +SPGI,1986-09-17,6.6875 +SPGI,1986-09-18,6.671875 +SPGI,1986-09-19,6.609375 +SPGI,1986-09-22,6.765625 +SPGI,1986-09-23,6.75 +SPGI,1986-09-24,6.890625 +SPGI,1986-09-25,6.78125 +SPGI,1986-09-26,6.8125 +SPGI,1986-09-29,6.703125 +SPGI,1986-09-30,6.75 +SPGI,1986-10-01,6.78125 +SPGI,1986-10-02,6.765625 +SPGI,1986-10-03,6.765625 +SPGI,1986-10-06,6.8125 +SPGI,1986-10-07,6.75 +SPGI,1986-10-08,6.828125 +SPGI,1986-10-09,6.8125 +SPGI,1986-10-10,6.796875 +SPGI,1986-10-13,6.8125 +SPGI,1986-10-14,6.8125 +SPGI,1986-10-15,6.84375 +SPGI,1986-10-16,6.9375 +SPGI,1986-10-17,6.921875 +SPGI,1986-10-20,6.9375 +SPGI,1986-10-21,6.8125 +SPGI,1986-10-22,6.875 +SPGI,1986-10-23,6.875 +SPGI,1986-10-24,6.875 +SPGI,1986-10-27,6.765625 +SPGI,1986-10-28,6.859375 +SPGI,1986-10-29,6.9375 +SPGI,1986-10-30,7.09375 +SPGI,1986-10-31,7.03125 +SPGI,1986-11-03,6.953125 +SPGI,1986-11-04,6.96875 +SPGI,1986-11-05,7.0625 +SPGI,1986-11-06,7.09375 +SPGI,1986-11-07,7.078125 +SPGI,1986-11-10,7.125 +SPGI,1986-11-11,7.203125 +SPGI,1986-11-12,7.3125 +SPGI,1986-11-13,7.53125 +SPGI,1986-11-14,7.796875 +SPGI,1986-11-17,7.578125 +SPGI,1986-11-18,7.046875 +SPGI,1986-11-19,7.15625 +SPGI,1986-11-20,7.421875 +SPGI,1986-11-21,7.484375 +SPGI,1986-11-24,7.484375 +SPGI,1986-11-25,7.5 +SPGI,1986-11-26,7.515625 +SPGI,1986-11-28,7.46875 +SPGI,1986-12-01,7.515625 +SPGI,1986-12-02,7.59375 +SPGI,1986-12-03,7.59375 +SPGI,1986-12-04,7.640625 +SPGI,1986-12-05,7.53125 +SPGI,1986-12-08,7.453125 +SPGI,1986-12-09,7.390625 +SPGI,1986-12-10,7.4375 +SPGI,1986-12-11,7.328125 +SPGI,1986-12-12,7.21875 +SPGI,1986-12-15,7.15625 +SPGI,1986-12-16,7.21875 +SPGI,1986-12-17,7.28125 +SPGI,1986-12-18,7.21875 +SPGI,1986-12-19,7.203125 +SPGI,1986-12-22,7.140625 +SPGI,1986-12-23,7.125 +SPGI,1986-12-24,7.109375 +SPGI,1986-12-26,7.015625 +SPGI,1986-12-29,6.875 +SPGI,1986-12-30,6.8125 +SPGI,1986-12-31,6.828125 +SPGI,1987-01-02,6.96875 +SPGI,1987-01-05,7.234375 +SPGI,1987-01-06,7.3125 +SPGI,1987-01-07,7.34375 +SPGI,1987-01-08,7.328125 +SPGI,1987-01-09,7.375 +SPGI,1987-01-12,7.4375 +SPGI,1987-01-13,7.5 +SPGI,1987-01-14,7.578125 +SPGI,1987-01-15,7.71875 +SPGI,1987-01-16,7.765625 +SPGI,1987-01-19,7.75 +SPGI,1987-01-20,7.8125 +SPGI,1987-01-21,7.6875 +SPGI,1987-01-22,7.90625 +SPGI,1987-01-23,8.03125 +SPGI,1987-01-26,7.875 +SPGI,1987-01-27,7.875 +SPGI,1987-01-28,8.09375 +SPGI,1987-01-29,8.0625 +SPGI,1987-01-30,8.03125 +SPGI,1987-02-02,8.015625 +SPGI,1987-02-03,8.125 +SPGI,1987-02-04,8.296875 +SPGI,1987-02-05,8.28125 +SPGI,1987-02-06,8.390625 +SPGI,1987-02-09,8.328125 +SPGI,1987-02-10,8.25 +SPGI,1987-02-11,8.328125 +SPGI,1987-02-12,8.328125 +SPGI,1987-02-13,8.328125 +SPGI,1987-02-17,8.84375 +SPGI,1987-02-18,8.96875 +SPGI,1987-02-19,9.09375 +SPGI,1987-02-20,9.015625 +SPGI,1987-02-23,8.90625 +SPGI,1987-02-24,8.796875 +SPGI,1987-02-25,8.828125 +SPGI,1987-02-26,8.671875 +SPGI,1987-02-27,8.71875 +SPGI,1987-03-02,8.578125 +SPGI,1987-03-03,8.625 +SPGI,1987-03-04,8.734375 +SPGI,1987-03-05,8.6875 +SPGI,1987-03-06,8.59375 +SPGI,1987-03-09,8.625 +SPGI,1987-03-10,8.75 +SPGI,1987-03-11,8.734375 +SPGI,1987-03-12,8.890625 +SPGI,1987-03-13,8.859375 +SPGI,1987-03-16,8.703125 +SPGI,1987-03-17,8.703125 +SPGI,1987-03-18,8.515625 +SPGI,1987-03-19,8.5625 +SPGI,1987-03-20,8.796875 +SPGI,1987-03-23,8.796875 +SPGI,1987-03-24,8.75 +SPGI,1987-03-25,8.8125 +SPGI,1987-03-26,8.484375 +SPGI,1987-03-27,8.34375 +SPGI,1987-03-30,8.171875 +SPGI,1987-03-31,8.0625 +SPGI,1987-04-01,7.984375 +SPGI,1987-04-02,8.125 +SPGI,1987-04-03,8.4375 +SPGI,1987-04-06,8.703125 +SPGI,1987-04-07,8.5 +SPGI,1987-04-08,8.625 +SPGI,1987-04-09,8.5 +SPGI,1987-04-10,8.375 +SPGI,1987-04-13,8.078125 +SPGI,1987-04-14,7.6875 +SPGI,1987-04-15,7.78125 +SPGI,1987-04-16,7.8125 +SPGI,1987-04-20,7.984375 +SPGI,1987-04-21,8.09375 +SPGI,1987-04-22,7.9375 +SPGI,1987-04-23,7.828125 +SPGI,1987-04-24,7.59375 +SPGI,1987-04-27,7.421875 +SPGI,1987-04-28,7.484375 +SPGI,1987-04-29,7.53125 +SPGI,1987-04-30,7.65625 +SPGI,1987-05-01,7.625 +SPGI,1987-05-04,7.625 +SPGI,1987-05-05,7.765625 +SPGI,1987-05-06,7.890625 +SPGI,1987-05-07,7.9375 +SPGI,1987-05-08,7.953125 +SPGI,1987-05-11,7.90625 +SPGI,1987-05-12,7.78125 +SPGI,1987-05-13,7.765625 +SPGI,1987-05-14,7.734375 +SPGI,1987-05-15,7.5 +SPGI,1987-05-18,7.875 +SPGI,1987-05-19,7.640625 +SPGI,1987-05-20,7.40625 +SPGI,1987-05-21,7.625 +SPGI,1987-05-22,7.71875 +SPGI,1987-05-26,7.78125 +SPGI,1987-05-27,7.96875 +SPGI,1987-05-28,8.109375 +SPGI,1987-05-29,8.0625 +SPGI,1987-06-01,7.921875 +SPGI,1987-06-02,7.890625 +SPGI,1987-06-03,8.171875 +SPGI,1987-06-04,8.375 +SPGI,1987-06-05,8.484375 +SPGI,1987-06-08,8.46875 +SPGI,1987-06-09,8.296875 +SPGI,1987-06-10,8.28125 +SPGI,1987-06-11,8.3125 +SPGI,1987-06-12,8.484375 +SPGI,1987-06-15,8.515625 +SPGI,1987-06-16,8.78125 +SPGI,1987-06-17,8.71875 +SPGI,1987-06-18,8.609375 +SPGI,1987-06-19,8.71875 +SPGI,1987-06-22,8.921875 +SPGI,1987-06-23,8.953125 +SPGI,1987-06-24,8.953125 +SPGI,1987-06-25,8.9375 +SPGI,1987-06-26,8.828125 +SPGI,1987-06-29,8.765625 +SPGI,1987-06-30,8.578125 +SPGI,1987-07-01,8.421875 +SPGI,1987-07-02,8.484375 +SPGI,1987-07-06,8.421875 +SPGI,1987-07-07,8.453125 +SPGI,1987-07-08,8.734375 +SPGI,1987-07-09,8.765625 +SPGI,1987-07-10,8.75 +SPGI,1987-07-13,8.625 +SPGI,1987-07-14,8.765625 +SPGI,1987-07-15,8.734375 +SPGI,1987-07-16,8.671875 +SPGI,1987-07-17,8.65625 +SPGI,1987-07-20,8.53125 +SPGI,1987-07-21,8.5 +SPGI,1987-07-22,8.5 +SPGI,1987-07-23,8.5625 +SPGI,1987-07-24,8.421875 +SPGI,1987-07-27,8.796875 +SPGI,1987-07-28,9.3125 +SPGI,1987-07-29,9.5625 +SPGI,1987-07-30,9.609375 +SPGI,1987-07-31,9.546875 +SPGI,1987-08-03,9.15625 +SPGI,1987-08-04,9.3125 +SPGI,1987-08-05,9.375 +SPGI,1987-08-06,9.296875 +SPGI,1987-08-07,9.109375 +SPGI,1987-08-10,9.1875 +SPGI,1987-08-11,9.4375 +SPGI,1987-08-12,9.4375 +SPGI,1987-08-13,9.53125 +SPGI,1987-08-14,9.390625 +SPGI,1987-08-17,9.40625 +SPGI,1987-08-18,9.25 +SPGI,1987-08-19,9.203125 +SPGI,1987-08-20,9.234375 +SPGI,1987-08-21,9.1875 +SPGI,1987-08-24,9.0625 +SPGI,1987-08-25,9.9375 +SPGI,1987-08-26,9.796875 +SPGI,1987-08-27,9.609375 +SPGI,1987-08-28,9.71875 +SPGI,1987-08-31,9.890625 +SPGI,1987-09-01,10.140625 +SPGI,1987-09-02,10.15625 +SPGI,1987-09-03,10.078125 +SPGI,1987-09-04,10.15625 +SPGI,1987-09-08,10.4375 +SPGI,1987-09-09,10.28125 +SPGI,1987-09-10,10.4375 +SPGI,1987-09-11,10.375 +SPGI,1987-09-14,9.96875 +SPGI,1987-09-15,9.875 +SPGI,1987-09-16,10.0 +SPGI,1987-09-17,10.25 +SPGI,1987-09-18,10.109375 +SPGI,1987-09-21,9.578125 +SPGI,1987-09-22,9.90625 +SPGI,1987-09-23,9.9375 +SPGI,1987-09-24,9.96875 +SPGI,1987-09-25,9.953125 +SPGI,1987-09-28,9.828125 +SPGI,1987-09-29,9.8125 +SPGI,1987-09-30,9.8125 +SPGI,1987-10-01,9.90625 +SPGI,1987-10-02,9.9375 +SPGI,1987-10-05,9.8125 +SPGI,1987-10-06,9.515625 +SPGI,1987-10-07,9.484375 +SPGI,1987-10-08,9.234375 +SPGI,1987-10-09,9.0625 +SPGI,1987-10-12,9.046875 +SPGI,1987-10-13,9.125 +SPGI,1987-10-14,9.0 +SPGI,1987-10-15,8.796875 +SPGI,1987-10-16,8.328125 +SPGI,1987-10-19,6.75 +SPGI,1987-10-20,6.53125 +SPGI,1987-10-21,7.25 +SPGI,1987-10-22,6.84375 +SPGI,1987-10-23,6.84375 +SPGI,1987-10-26,6.21875 +SPGI,1987-10-27,6.34375 +SPGI,1987-10-28,6.375 +SPGI,1987-10-29,6.5625 +SPGI,1987-10-30,6.828125 +SPGI,1987-11-02,6.90625 +SPGI,1987-11-03,7.0625 +SPGI,1987-11-04,6.875 +SPGI,1987-11-05,6.9375 +SPGI,1987-11-06,6.921875 +SPGI,1987-11-09,6.6875 +SPGI,1987-11-10,6.671875 +SPGI,1987-11-11,6.71875 +SPGI,1987-11-12,6.953125 +SPGI,1987-11-13,6.875 +SPGI,1987-11-16,7.03125 +SPGI,1987-11-17,6.90625 +SPGI,1987-11-18,6.9375 +SPGI,1987-11-19,6.828125 +SPGI,1987-11-20,6.625 +SPGI,1987-11-23,6.65625 +SPGI,1987-11-24,6.609375 +SPGI,1987-11-25,6.515625 +SPGI,1987-11-27,6.4375 +SPGI,1987-11-30,6.078125 +SPGI,1987-12-01,6.3125 +SPGI,1987-12-02,6.4375 +SPGI,1987-12-03,6.265625 +SPGI,1987-12-04,6.203125 +SPGI,1987-12-07,6.1875 +SPGI,1987-12-08,6.15625 +SPGI,1987-12-09,6.25 +SPGI,1987-12-10,6.046875 +SPGI,1987-12-11,5.984375 +SPGI,1987-12-14,6.078125 +SPGI,1987-12-15,6.03125 +SPGI,1987-12-16,6.21875 +SPGI,1987-12-17,6.140625 +SPGI,1987-12-18,6.0625 +SPGI,1987-12-21,6.03125 +SPGI,1987-12-22,6.03125 +SPGI,1987-12-23,6.15625 +SPGI,1987-12-24,6.3125 +SPGI,1987-12-28,6.25 +SPGI,1987-12-29,6.140625 +SPGI,1987-12-30,6.125 +SPGI,1987-12-31,6.03125 +SPGI,1988-01-04,6.3125 +SPGI,1988-01-05,6.578125 +SPGI,1988-01-06,6.65625 +SPGI,1988-01-07,6.78125 +SPGI,1988-01-08,6.34375 +SPGI,1988-01-11,6.3125 +SPGI,1988-01-12,6.203125 +SPGI,1988-01-13,6.28125 +SPGI,1988-01-14,6.125 +SPGI,1988-01-15,6.25 +SPGI,1988-01-18,6.21875 +SPGI,1988-01-19,6.1875 +SPGI,1988-01-20,5.953125 +SPGI,1988-01-21,5.96875 +SPGI,1988-01-22,6.125 +SPGI,1988-01-25,6.359375 +SPGI,1988-01-26,6.265625 +SPGI,1988-01-27,6.3125 +SPGI,1988-01-28,6.359375 +SPGI,1988-01-29,6.4375 +SPGI,1988-02-01,6.25 +SPGI,1988-02-02,6.140625 +SPGI,1988-02-03,5.953125 +SPGI,1988-02-04,5.984375 +SPGI,1988-02-05,6.046875 +SPGI,1988-02-08,6.34375 +SPGI,1988-02-09,6.515625 +SPGI,1988-02-10,6.9375 +SPGI,1988-02-11,7.03125 +SPGI,1988-02-12,7.3125 +SPGI,1988-02-16,7.046875 +SPGI,1988-02-17,6.828125 +SPGI,1988-02-18,6.921875 +SPGI,1988-02-19,6.90625 +SPGI,1988-02-22,6.9375 +SPGI,1988-02-23,6.96875 +SPGI,1988-02-24,7.21875 +SPGI,1988-02-25,7.21875 +SPGI,1988-02-26,7.140625 +SPGI,1988-02-29,7.21875 +SPGI,1988-03-01,7.296875 +SPGI,1988-03-02,7.328125 +SPGI,1988-03-03,7.53125 +SPGI,1988-03-04,7.390625 +SPGI,1988-03-07,7.515625 +SPGI,1988-03-08,7.515625 +SPGI,1988-03-09,7.71875 +SPGI,1988-03-10,7.453125 +SPGI,1988-03-11,7.40625 +SPGI,1988-03-14,7.375 +SPGI,1988-03-15,7.25 +SPGI,1988-03-16,7.40625 +SPGI,1988-03-17,7.453125 +SPGI,1988-03-18,7.359375 +SPGI,1988-03-21,7.328125 +SPGI,1988-03-22,7.1875 +SPGI,1988-03-23,7.078125 +SPGI,1988-03-24,6.890625 +SPGI,1988-03-25,6.765625 +SPGI,1988-03-28,6.640625 +SPGI,1988-03-29,6.765625 +SPGI,1988-03-30,6.75 +SPGI,1988-03-31,6.734375 +SPGI,1988-04-04,6.71875 +SPGI,1988-04-05,6.859375 +SPGI,1988-04-06,7.046875 +SPGI,1988-04-07,7.03125 +SPGI,1988-04-08,7.109375 +SPGI,1988-04-11,7.125 +SPGI,1988-04-12,7.03125 +SPGI,1988-04-13,7.0 +SPGI,1988-04-14,6.515625 +SPGI,1988-04-15,6.640625 +SPGI,1988-04-18,6.703125 +SPGI,1988-04-19,6.6875 +SPGI,1988-04-20,6.671875 +SPGI,1988-04-21,6.578125 +SPGI,1988-04-22,6.578125 +SPGI,1988-04-25,6.640625 +SPGI,1988-04-26,6.640625 +SPGI,1988-04-27,6.609375 +SPGI,1988-04-28,6.59375 +SPGI,1988-04-29,6.53125 +SPGI,1988-05-02,6.4375 +SPGI,1988-05-03,6.421875 +SPGI,1988-05-04,6.375 +SPGI,1988-05-05,6.4375 +SPGI,1988-05-06,6.421875 +SPGI,1988-05-09,6.359375 +SPGI,1988-05-10,6.28125 +SPGI,1988-05-11,6.125 +SPGI,1988-05-12,6.078125 +SPGI,1988-05-13,6.09375 +SPGI,1988-05-16,6.09375 +SPGI,1988-05-17,6.0 +SPGI,1988-05-18,6.15625 +SPGI,1988-05-19,6.28125 +SPGI,1988-05-20,6.5625 +SPGI,1988-05-23,6.40625 +SPGI,1988-05-24,6.546875 +SPGI,1988-05-25,6.515625 +SPGI,1988-05-26,6.53125 +SPGI,1988-05-27,6.515625 +SPGI,1988-05-31,6.75 +SPGI,1988-06-01,6.859375 +SPGI,1988-06-02,6.84375 +SPGI,1988-06-03,6.859375 +SPGI,1988-06-06,6.9375 +SPGI,1988-06-07,6.796875 +SPGI,1988-06-08,6.90625 +SPGI,1988-06-09,6.859375 +SPGI,1988-06-10,6.90625 +SPGI,1988-06-13,6.953125 +SPGI,1988-06-14,7.09375 +SPGI,1988-06-15,7.140625 +SPGI,1988-06-16,7.125 +SPGI,1988-06-17,7.125 +SPGI,1988-06-20,7.375 +SPGI,1988-06-21,7.5625 +SPGI,1988-06-22,7.484375 +SPGI,1988-06-23,7.390625 +SPGI,1988-06-24,7.25 +SPGI,1988-06-27,7.21875 +SPGI,1988-06-28,7.25 +SPGI,1988-06-29,7.703125 +SPGI,1988-06-30,7.21875 +SPGI,1988-07-01,7.1875 +SPGI,1988-07-05,7.140625 +SPGI,1988-07-06,6.953125 +SPGI,1988-07-07,7.0 +SPGI,1988-07-08,7.03125 +SPGI,1988-07-11,6.984375 +SPGI,1988-07-12,7.109375 +SPGI,1988-07-13,7.34375 +SPGI,1988-07-14,7.53125 +SPGI,1988-07-15,7.5625 +SPGI,1988-07-18,7.578125 +SPGI,1988-07-19,7.609375 +SPGI,1988-07-20,8.078125 +SPGI,1988-07-21,7.875 +SPGI,1988-07-22,7.625 +SPGI,1988-07-25,7.78125 +SPGI,1988-07-26,7.609375 +SPGI,1988-07-27,7.71875 +SPGI,1988-07-28,8.25 +SPGI,1988-07-29,8.15625 +SPGI,1988-08-01,8.46875 +SPGI,1988-08-02,8.6875 +SPGI,1988-08-03,8.859375 +SPGI,1988-08-04,8.453125 +SPGI,1988-08-05,8.40625 +SPGI,1988-08-08,8.34375 +SPGI,1988-08-09,8.171875 +SPGI,1988-08-10,7.9375 +SPGI,1988-08-11,8.5 +SPGI,1988-08-12,8.21875 +SPGI,1988-08-15,8.21875 +SPGI,1988-08-16,8.203125 +SPGI,1988-08-17,8.578125 +SPGI,1988-08-18,8.625 +SPGI,1988-08-19,8.453125 +SPGI,1988-08-22,8.3125 +SPGI,1988-08-23,8.234375 +SPGI,1988-08-24,8.40625 +SPGI,1988-08-25,8.453125 +SPGI,1988-08-26,8.4375 +SPGI,1988-08-29,8.28125 +SPGI,1988-08-30,8.203125 +SPGI,1988-08-31,8.25 +SPGI,1988-09-01,8.078125 +SPGI,1988-09-02,8.1875 +SPGI,1988-09-06,8.328125 +SPGI,1988-09-07,8.4375 +SPGI,1988-09-08,8.390625 +SPGI,1988-09-09,8.46875 +SPGI,1988-09-12,8.5625 +SPGI,1988-09-13,8.609375 +SPGI,1988-09-14,8.625 +SPGI,1988-09-15,8.625 +SPGI,1988-09-16,8.671875 +SPGI,1988-09-19,8.828125 +SPGI,1988-09-20,8.765625 +SPGI,1988-09-21,8.71875 +SPGI,1988-09-22,8.59375 +SPGI,1988-09-23,8.5 +SPGI,1988-09-26,8.640625 +SPGI,1988-09-27,8.53125 +SPGI,1988-09-28,8.5625 +SPGI,1988-09-29,8.734375 +SPGI,1988-09-30,8.6875 +SPGI,1988-10-03,8.578125 +SPGI,1988-10-04,8.609375 +SPGI,1988-10-05,8.65625 +SPGI,1988-10-06,8.59375 +SPGI,1988-10-07,8.75 +SPGI,1988-10-10,9.0 +SPGI,1988-10-11,9.21875 +SPGI,1988-10-12,9.1875 +SPGI,1988-10-13,9.40625 +SPGI,1988-10-14,9.296875 +SPGI,1988-10-17,9.125 +SPGI,1988-10-18,9.078125 +SPGI,1988-10-19,8.96875 +SPGI,1988-10-20,9.09375 +SPGI,1988-10-21,8.90625 +SPGI,1988-10-24,9.171875 +SPGI,1988-10-25,9.03125 +SPGI,1988-10-26,8.953125 +SPGI,1988-10-27,8.609375 +SPGI,1988-10-28,8.546875 +SPGI,1988-10-31,8.3125 +SPGI,1988-11-01,8.484375 +SPGI,1988-11-02,8.515625 +SPGI,1988-11-03,8.453125 +SPGI,1988-11-04,8.46875 +SPGI,1988-11-07,8.359375 +SPGI,1988-11-08,8.375 +SPGI,1988-11-09,8.3125 +SPGI,1988-11-10,8.203125 +SPGI,1988-11-11,7.828125 +SPGI,1988-11-14,7.65625 +SPGI,1988-11-15,7.578125 +SPGI,1988-11-16,7.265625 +SPGI,1988-11-17,7.328125 +SPGI,1988-11-18,7.375 +SPGI,1988-11-21,7.3125 +SPGI,1988-11-22,7.375 +SPGI,1988-11-23,7.40625 +SPGI,1988-11-25,7.34375 +SPGI,1988-11-28,7.203125 +SPGI,1988-11-29,7.34375 +SPGI,1988-11-30,7.65625 +SPGI,1988-12-01,7.5625 +SPGI,1988-12-02,7.671875 +SPGI,1988-12-05,7.796875 +SPGI,1988-12-06,7.984375 +SPGI,1988-12-07,8.0625 +SPGI,1988-12-08,7.984375 +SPGI,1988-12-09,7.96875 +SPGI,1988-12-12,7.96875 +SPGI,1988-12-13,7.8125 +SPGI,1988-12-14,7.59375 +SPGI,1988-12-15,7.46875 +SPGI,1988-12-16,7.609375 +SPGI,1988-12-19,7.875 +SPGI,1988-12-20,7.84375 +SPGI,1988-12-21,7.78125 +SPGI,1988-12-22,7.703125 +SPGI,1988-12-23,7.875 +SPGI,1988-12-27,7.859375 +SPGI,1988-12-28,7.796875 +SPGI,1988-12-29,7.796875 +SPGI,1988-12-30,7.78125 +SPGI,1989-01-03,8.125 +SPGI,1989-01-04,8.265625 +SPGI,1989-01-05,8.34375 +SPGI,1989-01-06,8.71875 +SPGI,1989-01-09,8.59375 +SPGI,1989-01-10,8.484375 +SPGI,1989-01-11,8.40625 +SPGI,1989-01-12,8.453125 +SPGI,1989-01-13,8.5 +SPGI,1989-01-16,8.5 +SPGI,1989-01-17,8.46875 +SPGI,1989-01-18,8.59375 +SPGI,1989-01-19,8.6875 +SPGI,1989-01-20,8.65625 +SPGI,1989-01-23,8.421875 +SPGI,1989-01-24,8.453125 +SPGI,1989-01-25,8.328125 +SPGI,1989-01-26,8.421875 +SPGI,1989-01-27,8.34375 +SPGI,1989-01-30,8.46875 +SPGI,1989-01-31,8.703125 +SPGI,1989-02-01,8.765625 +SPGI,1989-02-02,8.703125 +SPGI,1989-02-03,8.59375 +SPGI,1989-02-06,8.53125 +SPGI,1989-02-07,8.546875 +SPGI,1989-02-08,8.4375 +SPGI,1989-02-09,8.359375 +SPGI,1989-02-10,8.3125 +SPGI,1989-02-13,8.578125 +SPGI,1989-02-14,8.5 +SPGI,1989-02-15,8.484375 +SPGI,1989-02-16,8.421875 +SPGI,1989-02-17,8.28125 +SPGI,1989-02-21,8.328125 +SPGI,1989-02-22,8.234375 +SPGI,1989-02-23,8.328125 +SPGI,1989-02-24,8.140625 +SPGI,1989-02-27,8.09375 +SPGI,1989-02-28,8.046875 +SPGI,1989-03-01,7.96875 +SPGI,1989-03-02,8.1875 +SPGI,1989-03-03,8.28125 +SPGI,1989-03-06,8.578125 +SPGI,1989-03-07,8.515625 +SPGI,1989-03-08,8.453125 +SPGI,1989-03-09,8.328125 +SPGI,1989-03-10,8.328125 +SPGI,1989-03-13,8.34375 +SPGI,1989-03-14,8.328125 +SPGI,1989-03-15,8.359375 +SPGI,1989-03-16,8.53125 +SPGI,1989-03-17,8.25 +SPGI,1989-03-20,8.1875 +SPGI,1989-03-21,8.28125 +SPGI,1989-03-22,8.375 +SPGI,1989-03-23,8.375 +SPGI,1989-03-27,8.453125 +SPGI,1989-03-28,8.40625 +SPGI,1989-03-29,8.421875 +SPGI,1989-03-30,8.328125 +SPGI,1989-03-31,8.4375 +SPGI,1989-04-03,8.640625 +SPGI,1989-04-04,8.59375 +SPGI,1989-04-05,8.765625 +SPGI,1989-04-06,8.828125 +SPGI,1989-04-07,8.96875 +SPGI,1989-04-10,9.109375 +SPGI,1989-04-11,8.96875 +SPGI,1989-04-12,9.0 +SPGI,1989-04-13,8.90625 +SPGI,1989-04-14,8.9375 +SPGI,1989-04-17,8.921875 +SPGI,1989-04-18,8.796875 +SPGI,1989-04-19,8.828125 +SPGI,1989-04-20,9.203125 +SPGI,1989-04-21,9.65625 +SPGI,1989-04-24,10.15625 +SPGI,1989-04-25,9.703125 +SPGI,1989-04-26,9.25 +SPGI,1989-04-27,9.328125 +SPGI,1989-04-28,9.34375 +SPGI,1989-05-01,9.359375 +SPGI,1989-05-02,9.21875 +SPGI,1989-05-03,9.1875 +SPGI,1989-05-04,9.140625 +SPGI,1989-05-05,9.328125 +SPGI,1989-05-08,9.296875 +SPGI,1989-05-09,9.296875 +SPGI,1989-05-10,9.296875 +SPGI,1989-05-11,9.3125 +SPGI,1989-05-12,9.3125 +SPGI,1989-05-15,9.296875 +SPGI,1989-05-16,9.34375 +SPGI,1989-05-17,8.625 +SPGI,1989-05-18,8.5 +SPGI,1989-05-19,8.53125 +SPGI,1989-05-22,8.671875 +SPGI,1989-05-23,8.546875 +SPGI,1989-05-24,8.578125 +SPGI,1989-05-25,8.515625 +SPGI,1989-05-26,8.625 +SPGI,1989-05-30,8.640625 +SPGI,1989-05-31,8.5625 +SPGI,1989-06-01,8.625 +SPGI,1989-06-02,8.640625 +SPGI,1989-06-05,8.5625 +SPGI,1989-06-06,8.609375 +SPGI,1989-06-07,9.015625 +SPGI,1989-06-08,8.984375 +SPGI,1989-06-09,9.015625 +SPGI,1989-06-12,9.3125 +SPGI,1989-06-13,9.234375 +SPGI,1989-06-14,9.078125 +SPGI,1989-06-15,9.015625 +SPGI,1989-06-16,9.03125 +SPGI,1989-06-19,9.078125 +SPGI,1989-06-20,9.109375 +SPGI,1989-06-21,9.046875 +SPGI,1989-06-22,8.921875 +SPGI,1989-06-23,9.0625 +SPGI,1989-06-26,9.03125 +SPGI,1989-06-27,9.0 +SPGI,1989-06-28,8.90625 +SPGI,1989-06-29,8.6875 +SPGI,1989-06-30,8.703125 +SPGI,1989-07-03,8.640625 +SPGI,1989-07-05,8.640625 +SPGI,1989-07-06,8.75 +SPGI,1989-07-07,8.953125 +SPGI,1989-07-10,8.890625 +SPGI,1989-07-11,8.828125 +SPGI,1989-07-12,8.90625 +SPGI,1989-07-13,8.921875 +SPGI,1989-07-14,8.875 +SPGI,1989-07-17,8.90625 +SPGI,1989-07-18,9.046875 +SPGI,1989-07-19,9.296875 +SPGI,1989-07-20,9.21875 +SPGI,1989-07-21,9.28125 +SPGI,1989-07-24,9.140625 +SPGI,1989-07-25,9.171875 +SPGI,1989-07-26,9.40625 +SPGI,1989-07-27,9.484375 +SPGI,1989-07-28,9.40625 +SPGI,1989-07-31,9.59375 +SPGI,1989-08-01,9.5 +SPGI,1989-08-02,9.625 +SPGI,1989-08-03,9.546875 +SPGI,1989-08-04,9.375 +SPGI,1989-08-07,9.5625 +SPGI,1989-08-08,9.375 +SPGI,1989-08-09,9.53125 +SPGI,1989-08-10,9.828125 +SPGI,1989-08-11,9.625 +SPGI,1989-08-14,9.578125 +SPGI,1989-08-15,9.5625 +SPGI,1989-08-16,9.890625 +SPGI,1989-08-17,9.9375 +SPGI,1989-08-18,10.6875 +SPGI,1989-08-21,10.0625 +SPGI,1989-08-22,10.234375 +SPGI,1989-08-23,10.125 +SPGI,1989-08-24,10.0625 +SPGI,1989-08-25,9.96875 +SPGI,1989-08-28,10.015625 +SPGI,1989-08-29,9.90625 +SPGI,1989-08-30,10.046875 +SPGI,1989-08-31,10.015625 +SPGI,1989-09-01,10.015625 +SPGI,1989-09-05,9.796875 +SPGI,1989-09-06,9.65625 +SPGI,1989-09-07,9.578125 +SPGI,1989-09-08,9.53125 +SPGI,1989-09-11,9.4375 +SPGI,1989-09-12,9.484375 +SPGI,1989-09-13,9.375 +SPGI,1989-09-14,9.1875 +SPGI,1989-09-15,9.046875 +SPGI,1989-09-18,9.140625 +SPGI,1989-09-19,9.28125 +SPGI,1989-09-20,9.234375 +SPGI,1989-09-21,9.0625 +SPGI,1989-09-22,9.28125 +SPGI,1989-09-25,9.09375 +SPGI,1989-09-26,9.15625 +SPGI,1989-09-27,9.140625 +SPGI,1989-09-28,9.234375 +SPGI,1989-09-29,9.234375 +SPGI,1989-10-02,9.375 +SPGI,1989-10-03,9.40625 +SPGI,1989-10-04,9.46875 +SPGI,1989-10-05,9.359375 +SPGI,1989-10-06,9.3125 +SPGI,1989-10-09,9.296875 +SPGI,1989-10-10,9.28125 +SPGI,1989-10-11,9.203125 +SPGI,1989-10-12,9.15625 +SPGI,1989-10-13,8.40625 +SPGI,1989-10-16,8.1875 +SPGI,1989-10-17,8.046875 +SPGI,1989-10-18,8.328125 +SPGI,1989-10-19,8.515625 +SPGI,1989-10-20,8.328125 +SPGI,1989-10-23,8.390625 +SPGI,1989-10-24,8.234375 +SPGI,1989-10-25,8.171875 +SPGI,1989-10-26,8.0625 +SPGI,1989-10-27,7.875 +SPGI,1989-10-30,7.890625 +SPGI,1989-10-31,8.0 +SPGI,1989-11-01,8.109375 +SPGI,1989-11-02,8.078125 +SPGI,1989-11-03,8.0625 +SPGI,1989-11-06,7.8125 +SPGI,1989-11-07,7.75 +SPGI,1989-11-08,7.71875 +SPGI,1989-11-09,7.703125 +SPGI,1989-11-10,7.828125 +SPGI,1989-11-13,7.859375 +SPGI,1989-11-14,7.703125 +SPGI,1989-11-15,7.953125 +SPGI,1989-11-16,7.75 +SPGI,1989-11-17,7.796875 +SPGI,1989-11-20,7.765625 +SPGI,1989-11-21,7.65625 +SPGI,1989-11-22,7.625 +SPGI,1989-11-24,7.671875 +SPGI,1989-11-27,7.78125 +SPGI,1989-11-28,7.796875 +SPGI,1989-11-29,7.71875 +SPGI,1989-11-30,7.78125 +SPGI,1989-12-01,7.890625 +SPGI,1989-12-04,7.984375 +SPGI,1989-12-05,7.9375 +SPGI,1989-12-06,7.6875 +SPGI,1989-12-07,7.375 +SPGI,1989-12-08,7.21875 +SPGI,1989-12-11,7.359375 +SPGI,1989-12-12,7.296875 +SPGI,1989-12-13,7.21875 +SPGI,1989-12-14,7.015625 +SPGI,1989-12-15,6.953125 +SPGI,1989-12-18,6.84375 +SPGI,1989-12-19,6.765625 +SPGI,1989-12-20,6.734375 +SPGI,1989-12-21,6.71875 +SPGI,1989-12-22,6.953125 +SPGI,1989-12-26,6.953125 +SPGI,1989-12-27,7.046875 +SPGI,1989-12-28,6.96875 +SPGI,1989-12-29,7.09375 +SPGI,1990-01-02,7.25 +SPGI,1990-01-03,7.203125 +SPGI,1990-01-04,7.34375 +SPGI,1990-01-05,7.265625 +SPGI,1990-01-08,7.1875 +SPGI,1990-01-09,7.0625 +SPGI,1990-01-10,7.046875 +SPGI,1990-01-11,7.046875 +SPGI,1990-01-12,6.921875 +SPGI,1990-01-15,6.828125 +SPGI,1990-01-16,7.015625 +SPGI,1990-01-17,7.40625 +SPGI,1990-01-18,7.265625 +SPGI,1990-01-19,7.484375 +SPGI,1990-01-22,7.25 +SPGI,1990-01-23,7.15625 +SPGI,1990-01-24,7.40625 +SPGI,1990-01-25,7.109375 +SPGI,1990-01-26,7.125 +SPGI,1990-01-29,7.046875 +SPGI,1990-01-30,7.15625 +SPGI,1990-01-31,7.078125 +SPGI,1990-02-01,7.046875 +SPGI,1990-02-02,6.9375 +SPGI,1990-02-05,7.03125 +SPGI,1990-02-06,6.875 +SPGI,1990-02-07,6.90625 +SPGI,1990-02-08,6.734375 +SPGI,1990-02-09,6.59375 +SPGI,1990-02-12,6.484375 +SPGI,1990-02-13,6.546875 +SPGI,1990-02-14,6.484375 +SPGI,1990-02-15,6.484375 +SPGI,1990-02-16,6.453125 +SPGI,1990-02-20,6.15625 +SPGI,1990-02-21,6.359375 +SPGI,1990-02-22,6.453125 +SPGI,1990-02-23,6.4375 +SPGI,1990-02-26,6.484375 +SPGI,1990-02-27,6.46875 +SPGI,1990-02-28,6.625 +SPGI,1990-03-01,6.734375 +SPGI,1990-03-02,6.703125 +SPGI,1990-03-05,6.671875 +SPGI,1990-03-06,6.8125 +SPGI,1990-03-07,6.71875 +SPGI,1990-03-08,6.796875 +SPGI,1990-03-09,6.6875 +SPGI,1990-03-12,6.625 +SPGI,1990-03-13,6.53125 +SPGI,1990-03-14,6.59375 +SPGI,1990-03-15,6.578125 +SPGI,1990-03-16,6.640625 +SPGI,1990-03-19,6.6875 +SPGI,1990-03-20,6.734375 +SPGI,1990-03-21,6.6875 +SPGI,1990-03-22,6.546875 +SPGI,1990-03-23,6.578125 +SPGI,1990-03-26,6.5625 +SPGI,1990-03-27,6.578125 +SPGI,1990-03-28,6.625 +SPGI,1990-03-29,6.65625 +SPGI,1990-03-30,6.609375 +SPGI,1990-04-02,6.609375 +SPGI,1990-04-03,6.6875 +SPGI,1990-04-04,6.625 +SPGI,1990-04-05,6.625 +SPGI,1990-04-06,6.609375 +SPGI,1990-04-09,6.640625 +SPGI,1990-04-10,6.640625 +SPGI,1990-04-11,6.984375 +SPGI,1990-04-12,6.921875 +SPGI,1990-04-16,6.8125 +SPGI,1990-04-17,6.8125 +SPGI,1990-04-18,6.890625 +SPGI,1990-04-19,6.734375 +SPGI,1990-04-20,6.640625 +SPGI,1990-04-23,6.59375 +SPGI,1990-04-24,6.53125 +SPGI,1990-04-25,6.609375 +SPGI,1990-04-26,6.734375 +SPGI,1990-04-27,6.625 +SPGI,1990-04-30,6.53125 +SPGI,1990-05-01,6.59375 +SPGI,1990-05-02,6.65625 +SPGI,1990-05-03,6.625 +SPGI,1990-05-04,6.5625 +SPGI,1990-05-07,6.578125 +SPGI,1990-05-08,6.640625 +SPGI,1990-05-09,6.65625 +SPGI,1990-05-10,6.6875 +SPGI,1990-05-11,6.796875 +SPGI,1990-05-14,6.890625 +SPGI,1990-05-15,6.859375 +SPGI,1990-05-16,6.859375 +SPGI,1990-05-17,6.828125 +SPGI,1990-05-18,6.828125 +SPGI,1990-05-21,6.875 +SPGI,1990-05-22,6.859375 +SPGI,1990-05-23,6.921875 +SPGI,1990-05-24,6.984375 +SPGI,1990-05-25,6.890625 +SPGI,1990-05-29,7.0 +SPGI,1990-05-30,6.90625 +SPGI,1990-05-31,6.84375 +SPGI,1990-06-01,6.828125 +SPGI,1990-06-04,6.96875 +SPGI,1990-06-05,6.96875 +SPGI,1990-06-06,7.09375 +SPGI,1990-06-07,7.0625 +SPGI,1990-06-08,7.03125 +SPGI,1990-06-11,6.96875 +SPGI,1990-06-12,7.03125 +SPGI,1990-06-13,6.984375 +SPGI,1990-06-14,6.984375 +SPGI,1990-06-15,7.046875 +SPGI,1990-06-18,7.03125 +SPGI,1990-06-19,7.0 +SPGI,1990-06-20,7.0 +SPGI,1990-06-21,7.03125 +SPGI,1990-06-22,7.046875 +SPGI,1990-06-25,6.984375 +SPGI,1990-06-26,7.015625 +SPGI,1990-06-27,7.09375 +SPGI,1990-06-28,7.046875 +SPGI,1990-06-29,7.03125 +SPGI,1990-07-02,7.15625 +SPGI,1990-07-03,7.125 +SPGI,1990-07-05,7.09375 +SPGI,1990-07-06,7.09375 +SPGI,1990-07-09,7.09375 +SPGI,1990-07-10,7.03125 +SPGI,1990-07-11,7.078125 +SPGI,1990-07-12,7.0 +SPGI,1990-07-13,6.9375 +SPGI,1990-07-16,6.953125 +SPGI,1990-07-17,6.96875 +SPGI,1990-07-18,6.9375 +SPGI,1990-07-19,6.9375 +SPGI,1990-07-20,6.890625 +SPGI,1990-07-23,6.828125 +SPGI,1990-07-24,6.765625 +SPGI,1990-07-25,6.765625 +SPGI,1990-07-26,6.8125 +SPGI,1990-07-27,6.796875 +SPGI,1990-07-30,6.8125 +SPGI,1990-07-31,6.90625 +SPGI,1990-08-01,6.96875 +SPGI,1990-08-02,6.875 +SPGI,1990-08-03,6.84375 +SPGI,1990-08-06,6.703125 +SPGI,1990-08-07,6.6875 +SPGI,1990-08-08,6.609375 +SPGI,1990-08-09,6.5625 +SPGI,1990-08-10,6.484375 +SPGI,1990-08-13,6.484375 +SPGI,1990-08-14,6.453125 +SPGI,1990-08-15,6.484375 +SPGI,1990-08-16,6.15625 +SPGI,1990-08-17,6.046875 +SPGI,1990-08-20,6.0 +SPGI,1990-08-21,5.9375 +SPGI,1990-08-22,5.84375 +SPGI,1990-08-23,5.65625 +SPGI,1990-08-24,5.59375 +SPGI,1990-08-27,5.765625 +SPGI,1990-08-28,5.84375 +SPGI,1990-08-29,5.96875 +SPGI,1990-08-30,6.015625 +SPGI,1990-08-31,6.125 +SPGI,1990-09-04,6.125 +SPGI,1990-09-05,6.15625 +SPGI,1990-09-06,6.09375 +SPGI,1990-09-07,6.09375 +SPGI,1990-09-10,6.109375 +SPGI,1990-09-11,6.109375 +SPGI,1990-09-12,6.125 +SPGI,1990-09-13,6.03125 +SPGI,1990-09-14,5.984375 +SPGI,1990-09-17,5.890625 +SPGI,1990-09-18,6.0 +SPGI,1990-09-19,5.890625 +SPGI,1990-09-20,5.796875 +SPGI,1990-09-21,5.75 +SPGI,1990-09-24,5.671875 +SPGI,1990-09-25,5.53125 +SPGI,1990-09-26,5.390625 +SPGI,1990-09-27,5.296875 +SPGI,1990-09-28,5.5 +SPGI,1990-10-01,5.53125 +SPGI,1990-10-02,5.53125 +SPGI,1990-10-03,5.40625 +SPGI,1990-10-04,5.46875 +SPGI,1990-10-05,5.453125 +SPGI,1990-10-08,5.46875 +SPGI,1990-10-09,5.25 +SPGI,1990-10-10,5.265625 +SPGI,1990-10-11,5.078125 +SPGI,1990-10-12,5.09375 +SPGI,1990-10-15,5.140625 +SPGI,1990-10-16,5.3125 +SPGI,1990-10-17,5.3125 +SPGI,1990-10-18,5.34375 +SPGI,1990-10-19,5.453125 +SPGI,1990-10-22,5.609375 +SPGI,1990-10-23,5.640625 +SPGI,1990-10-24,5.75 +SPGI,1990-10-25,5.859375 +SPGI,1990-10-26,5.84375 +SPGI,1990-10-29,5.78125 +SPGI,1990-10-30,5.890625 +SPGI,1990-10-31,5.875 +SPGI,1990-11-01,6.0 +SPGI,1990-11-02,6.03125 +SPGI,1990-11-05,5.984375 +SPGI,1990-11-06,5.8125 +SPGI,1990-11-07,5.765625 +SPGI,1990-11-08,5.828125 +SPGI,1990-11-09,5.9375 +SPGI,1990-11-12,5.9375 +SPGI,1990-11-13,5.984375 +SPGI,1990-11-14,6.046875 +SPGI,1990-11-15,6.046875 +SPGI,1990-11-16,6.0 +SPGI,1990-11-19,6.046875 +SPGI,1990-11-20,6.015625 +SPGI,1990-11-21,6.03125 +SPGI,1990-11-23,5.984375 +SPGI,1990-11-26,6.0 +SPGI,1990-11-27,5.984375 +SPGI,1990-11-28,6.03125 +SPGI,1990-11-29,6.15625 +SPGI,1990-11-30,6.09375 +SPGI,1990-12-03,6.171875 +SPGI,1990-12-04,6.4375 +SPGI,1990-12-05,6.5625 +SPGI,1990-12-06,6.59375 +SPGI,1990-12-07,6.453125 +SPGI,1990-12-10,6.5 +SPGI,1990-12-11,6.484375 +SPGI,1990-12-12,6.34375 +SPGI,1990-12-13,6.5 +SPGI,1990-12-14,6.453125 +SPGI,1990-12-17,6.5 +SPGI,1990-12-18,6.5625 +SPGI,1990-12-19,6.5625 +SPGI,1990-12-20,6.546875 +SPGI,1990-12-21,6.640625 +SPGI,1990-12-24,6.515625 +SPGI,1990-12-26,6.578125 +SPGI,1990-12-27,6.546875 +SPGI,1990-12-28,6.578125 +SPGI,1990-12-31,6.578125 +SPGI,1991-01-02,6.546875 +SPGI,1991-01-03,6.34375 +SPGI,1991-01-04,6.328125 +SPGI,1991-01-07,6.265625 +SPGI,1991-01-08,6.25 +SPGI,1991-01-09,6.28125 +SPGI,1991-01-10,6.28125 +SPGI,1991-01-11,6.359375 +SPGI,1991-01-14,6.359375 +SPGI,1991-01-15,6.4375 +SPGI,1991-01-16,6.421875 +SPGI,1991-01-17,6.5 +SPGI,1991-01-18,6.515625 +SPGI,1991-01-21,6.515625 +SPGI,1991-01-22,6.625 +SPGI,1991-01-23,6.625 +SPGI,1991-01-24,6.75 +SPGI,1991-01-25,6.734375 +SPGI,1991-01-28,6.828125 +SPGI,1991-01-29,6.796875 +SPGI,1991-01-30,6.96875 +SPGI,1991-01-31,7.078125 +SPGI,1991-02-01,7.046875 +SPGI,1991-02-04,7.09375 +SPGI,1991-02-05,7.0625 +SPGI,1991-02-06,7.03125 +SPGI,1991-02-07,7.015625 +SPGI,1991-02-08,7.03125 +SPGI,1991-02-11,7.203125 +SPGI,1991-02-12,7.234375 +SPGI,1991-02-13,7.21875 +SPGI,1991-02-14,7.234375 +SPGI,1991-02-15,7.328125 +SPGI,1991-02-19,7.25 +SPGI,1991-02-20,7.21875 +SPGI,1991-02-21,7.171875 +SPGI,1991-02-22,7.125 +SPGI,1991-02-25,7.203125 +SPGI,1991-02-26,7.1875 +SPGI,1991-02-27,7.15625 +SPGI,1991-02-28,7.09375 +SPGI,1991-03-01,7.171875 +SPGI,1991-03-04,7.09375 +SPGI,1991-03-05,7.25 +SPGI,1991-03-06,7.3125 +SPGI,1991-03-07,7.3125 +SPGI,1991-03-08,7.328125 +SPGI,1991-03-11,7.296875 +SPGI,1991-03-12,7.234375 +SPGI,1991-03-13,7.203125 +SPGI,1991-03-14,7.28125 +SPGI,1991-03-15,7.234375 +SPGI,1991-03-18,7.1875 +SPGI,1991-03-19,7.078125 +SPGI,1991-03-20,7.0 +SPGI,1991-03-21,6.984375 +SPGI,1991-03-22,7.1875 +SPGI,1991-03-25,7.234375 +SPGI,1991-03-26,7.296875 +SPGI,1991-03-27,7.3125 +SPGI,1991-03-28,7.3125 +SPGI,1991-04-01,7.359375 +SPGI,1991-04-02,7.375 +SPGI,1991-04-03,7.34375 +SPGI,1991-04-04,7.4375 +SPGI,1991-04-05,7.78125 +SPGI,1991-04-08,7.734375 +SPGI,1991-04-09,7.5 +SPGI,1991-04-10,7.46875 +SPGI,1991-04-11,7.5 +SPGI,1991-04-12,7.5 +SPGI,1991-04-15,7.375 +SPGI,1991-04-16,7.59375 +SPGI,1991-04-17,7.59375 +SPGI,1991-04-18,7.578125 +SPGI,1991-04-19,7.53125 +SPGI,1991-04-22,7.46875 +SPGI,1991-04-23,7.46875 +SPGI,1991-04-24,7.609375 +SPGI,1991-04-25,7.484375 +SPGI,1991-04-26,7.515625 +SPGI,1991-04-29,7.421875 +SPGI,1991-04-30,7.453125 +SPGI,1991-05-01,7.5625 +SPGI,1991-05-02,7.5625 +SPGI,1991-05-03,7.53125 +SPGI,1991-05-06,7.5 +SPGI,1991-05-07,7.578125 +SPGI,1991-05-08,7.53125 +SPGI,1991-05-09,7.71875 +SPGI,1991-05-10,7.9375 +SPGI,1991-05-13,7.9375 +SPGI,1991-05-14,7.765625 +SPGI,1991-05-15,7.640625 +SPGI,1991-05-16,7.65625 +SPGI,1991-05-17,7.578125 +SPGI,1991-05-20,7.5 +SPGI,1991-05-21,7.59375 +SPGI,1991-05-22,7.515625 +SPGI,1991-05-23,7.640625 +SPGI,1991-05-24,7.65625 +SPGI,1991-05-28,7.625 +SPGI,1991-05-29,7.6875 +SPGI,1991-05-30,7.734375 +SPGI,1991-05-31,7.875 +SPGI,1991-06-03,7.921875 +SPGI,1991-06-04,8.09375 +SPGI,1991-06-05,8.0 +SPGI,1991-06-06,7.953125 +SPGI,1991-06-07,7.734375 +SPGI,1991-06-10,7.703125 +SPGI,1991-06-11,7.75 +SPGI,1991-06-12,7.640625 +SPGI,1991-06-13,7.625 +SPGI,1991-06-14,7.640625 +SPGI,1991-06-17,7.65625 +SPGI,1991-06-18,7.609375 +SPGI,1991-06-19,7.53125 +SPGI,1991-06-20,7.484375 +SPGI,1991-06-21,7.515625 +SPGI,1991-06-24,7.328125 +SPGI,1991-06-25,7.328125 +SPGI,1991-06-26,7.390625 +SPGI,1991-06-27,7.453125 +SPGI,1991-06-28,7.421875 +SPGI,1991-07-01,7.46875 +SPGI,1991-07-02,7.53125 +SPGI,1991-07-03,7.4375 +SPGI,1991-07-05,7.46875 +SPGI,1991-07-08,7.546875 +SPGI,1991-07-09,7.546875 +SPGI,1991-07-10,7.546875 +SPGI,1991-07-11,7.46875 +SPGI,1991-07-12,7.484375 +SPGI,1991-07-15,7.453125 +SPGI,1991-07-16,7.375 +SPGI,1991-07-17,7.34375 +SPGI,1991-07-18,7.078125 +SPGI,1991-07-19,7.15625 +SPGI,1991-07-22,7.1875 +SPGI,1991-07-23,7.125 +SPGI,1991-07-24,7.125 +SPGI,1991-07-25,7.125 +SPGI,1991-07-26,7.0 +SPGI,1991-07-29,6.9375 +SPGI,1991-07-30,7.0 +SPGI,1991-07-31,7.0 +SPGI,1991-08-01,6.953125 +SPGI,1991-08-02,6.96875 +SPGI,1991-08-05,6.9375 +SPGI,1991-08-06,6.953125 +SPGI,1991-08-07,6.96875 +SPGI,1991-08-08,7.0 +SPGI,1991-08-09,7.0 +SPGI,1991-08-12,7.0 +SPGI,1991-08-13,7.0 +SPGI,1991-08-14,6.96875 +SPGI,1991-08-15,6.96875 +SPGI,1991-08-16,6.984375 +SPGI,1991-08-19,6.90625 +SPGI,1991-08-20,6.828125 +SPGI,1991-08-21,6.84375 +SPGI,1991-08-22,6.84375 +SPGI,1991-08-23,6.859375 +SPGI,1991-08-26,6.78125 +SPGI,1991-08-27,6.78125 +SPGI,1991-08-28,6.765625 +SPGI,1991-08-29,6.796875 +SPGI,1991-08-30,6.78125 +SPGI,1991-09-03,6.78125 +SPGI,1991-09-04,6.6875 +SPGI,1991-09-05,6.6875 +SPGI,1991-09-06,6.6875 +SPGI,1991-09-09,6.6875 +SPGI,1991-09-10,6.59375 +SPGI,1991-09-11,6.59375 +SPGI,1991-09-12,6.625 +SPGI,1991-09-13,6.625 +SPGI,1991-09-16,6.65625 +SPGI,1991-09-17,6.59375 +SPGI,1991-09-18,6.625 +SPGI,1991-09-19,6.640625 +SPGI,1991-09-20,6.734375 +SPGI,1991-09-23,6.75 +SPGI,1991-09-24,6.6875 +SPGI,1991-09-25,6.5 +SPGI,1991-09-26,6.359375 +SPGI,1991-09-27,6.390625 +SPGI,1991-09-30,6.421875 +SPGI,1991-10-01,6.46875 +SPGI,1991-10-02,6.359375 +SPGI,1991-10-03,6.375 +SPGI,1991-10-04,6.3125 +SPGI,1991-10-07,6.328125 +SPGI,1991-10-08,6.359375 +SPGI,1991-10-09,6.421875 +SPGI,1991-10-10,6.453125 +SPGI,1991-10-11,6.484375 +SPGI,1991-10-14,6.65625 +SPGI,1991-10-15,6.71875 +SPGI,1991-10-16,6.609375 +SPGI,1991-10-17,6.453125 +SPGI,1991-10-18,6.578125 +SPGI,1991-10-21,6.578125 +SPGI,1991-10-22,6.546875 +SPGI,1991-10-23,6.578125 +SPGI,1991-10-24,6.609375 +SPGI,1991-10-25,6.640625 +SPGI,1991-10-28,6.625 +SPGI,1991-10-29,6.65625 +SPGI,1991-10-30,6.734375 +SPGI,1991-10-31,6.75 +SPGI,1991-11-01,6.734375 +SPGI,1991-11-04,6.8125 +SPGI,1991-11-05,6.75 +SPGI,1991-11-06,6.828125 +SPGI,1991-11-07,6.78125 +SPGI,1991-11-08,6.8125 +SPGI,1991-11-11,6.90625 +SPGI,1991-11-12,6.96875 +SPGI,1991-11-13,6.96875 +SPGI,1991-11-14,7.046875 +SPGI,1991-11-15,6.84375 +SPGI,1991-11-18,6.8125 +SPGI,1991-11-19,6.625 +SPGI,1991-11-20,6.578125 +SPGI,1991-11-21,6.59375 +SPGI,1991-11-22,6.5625 +SPGI,1991-11-25,6.484375 +SPGI,1991-11-26,6.53125 +SPGI,1991-11-27,6.484375 +SPGI,1991-11-29,6.453125 +SPGI,1991-12-02,6.5625 +SPGI,1991-12-03,6.65625 +SPGI,1991-12-04,6.65625 +SPGI,1991-12-05,6.546875 +SPGI,1991-12-06,6.46875 +SPGI,1991-12-09,6.46875 +SPGI,1991-12-10,6.46875 +SPGI,1991-12-11,6.5625 +SPGI,1991-12-12,6.671875 +SPGI,1991-12-13,6.765625 +SPGI,1991-12-16,6.78125 +SPGI,1991-12-17,6.78125 +SPGI,1991-12-18,6.828125 +SPGI,1991-12-19,6.71875 +SPGI,1991-12-20,6.78125 +SPGI,1991-12-23,6.84375 +SPGI,1991-12-24,6.84375 +SPGI,1991-12-26,7.015625 +SPGI,1991-12-27,7.09375 +SPGI,1991-12-30,7.171875 +SPGI,1991-12-31,7.171875 +SPGI,1992-01-02,7.140625 +SPGI,1992-01-03,7.109375 +SPGI,1992-01-06,7.15625 +SPGI,1992-01-07,7.25 +SPGI,1992-01-08,7.203125 +SPGI,1992-01-09,7.5625 +SPGI,1992-01-10,7.4375 +SPGI,1992-01-13,7.46875 +SPGI,1992-01-14,7.5 +SPGI,1992-01-15,7.578125 +SPGI,1992-01-16,7.65625 +SPGI,1992-01-17,7.5625 +SPGI,1992-01-20,7.59375 +SPGI,1992-01-21,7.703125 +SPGI,1992-01-22,7.734375 +SPGI,1992-01-23,7.640625 +SPGI,1992-01-24,7.46875 +SPGI,1992-01-27,7.53125 +SPGI,1992-01-28,7.5 +SPGI,1992-01-29,7.421875 +SPGI,1992-01-30,7.40625 +SPGI,1992-01-31,7.34375 +SPGI,1992-02-03,7.359375 +SPGI,1992-02-04,7.40625 +SPGI,1992-02-05,7.265625 +SPGI,1992-02-06,7.15625 +SPGI,1992-02-07,7.125 +SPGI,1992-02-10,7.125 +SPGI,1992-02-11,7.171875 +SPGI,1992-02-12,7.34375 +SPGI,1992-02-13,7.296875 +SPGI,1992-02-14,7.40625 +SPGI,1992-02-18,7.375 +SPGI,1992-02-19,7.34375 +SPGI,1992-02-20,7.359375 +SPGI,1992-02-21,7.40625 +SPGI,1992-02-24,7.4375 +SPGI,1992-02-25,7.40625 +SPGI,1992-02-26,7.40625 +SPGI,1992-02-27,7.40625 +SPGI,1992-02-28,7.359375 +SPGI,1992-03-02,7.28125 +SPGI,1992-03-03,7.328125 +SPGI,1992-03-04,7.34375 +SPGI,1992-03-05,7.375 +SPGI,1992-03-06,7.234375 +SPGI,1992-03-09,7.25 +SPGI,1992-03-10,7.296875 +SPGI,1992-03-11,7.3125 +SPGI,1992-03-12,7.5 +SPGI,1992-03-13,7.53125 +SPGI,1992-03-16,7.4375 +SPGI,1992-03-17,7.453125 +SPGI,1992-03-18,7.375 +SPGI,1992-03-19,7.640625 +SPGI,1992-03-20,7.734375 +SPGI,1992-03-23,7.734375 +SPGI,1992-03-24,7.71875 +SPGI,1992-03-25,7.703125 +SPGI,1992-03-26,7.796875 +SPGI,1992-03-27,7.78125 +SPGI,1992-03-30,7.765625 +SPGI,1992-03-31,7.75 +SPGI,1992-04-01,7.5 +SPGI,1992-04-02,7.625 +SPGI,1992-04-03,7.625 +SPGI,1992-04-06,7.6875 +SPGI,1992-04-07,7.5625 +SPGI,1992-04-08,7.5 +SPGI,1992-04-09,7.59375 +SPGI,1992-04-10,7.671875 +SPGI,1992-04-13,7.75 +SPGI,1992-04-14,7.78125 +SPGI,1992-04-15,7.90625 +SPGI,1992-04-16,7.984375 +SPGI,1992-04-20,7.828125 +SPGI,1992-04-21,7.78125 +SPGI,1992-04-22,7.84375 +SPGI,1992-04-23,7.875 +SPGI,1992-04-24,8.015625 +SPGI,1992-04-27,8.0625 +SPGI,1992-04-28,8.109375 +SPGI,1992-04-29,8.234375 +SPGI,1992-04-30,8.140625 +SPGI,1992-05-01,8.078125 +SPGI,1992-05-04,8.078125 +SPGI,1992-05-05,8.015625 +SPGI,1992-05-06,8.078125 +SPGI,1992-05-07,8.15625 +SPGI,1992-05-08,8.15625 +SPGI,1992-05-11,8.15625 +SPGI,1992-05-12,8.140625 +SPGI,1992-05-13,8.125 +SPGI,1992-05-14,8.046875 +SPGI,1992-05-15,8.078125 +SPGI,1992-05-18,8.09375 +SPGI,1992-05-19,8.078125 +SPGI,1992-05-20,7.890625 +SPGI,1992-05-21,7.828125 +SPGI,1992-05-22,7.828125 +SPGI,1992-05-26,7.671875 +SPGI,1992-05-27,7.546875 +SPGI,1992-05-28,7.59375 +SPGI,1992-05-29,7.65625 +SPGI,1992-06-01,7.6875 +SPGI,1992-06-02,7.625 +SPGI,1992-06-03,7.59375 +SPGI,1992-06-04,7.625 +SPGI,1992-06-05,7.625 +SPGI,1992-06-08,7.546875 +SPGI,1992-06-09,7.46875 +SPGI,1992-06-10,7.421875 +SPGI,1992-06-11,7.421875 +SPGI,1992-06-12,7.53125 +SPGI,1992-06-15,7.53125 +SPGI,1992-06-16,7.40625 +SPGI,1992-06-17,7.40625 +SPGI,1992-06-18,7.375 +SPGI,1992-06-19,7.4375 +SPGI,1992-06-22,7.359375 +SPGI,1992-06-23,7.1875 +SPGI,1992-06-24,7.375 +SPGI,1992-06-25,7.375 +SPGI,1992-06-26,7.359375 +SPGI,1992-06-29,7.390625 +SPGI,1992-06-30,7.234375 +SPGI,1992-07-01,7.359375 +SPGI,1992-07-02,7.3125 +SPGI,1992-07-06,7.234375 +SPGI,1992-07-07,7.15625 +SPGI,1992-07-08,7.203125 +SPGI,1992-07-09,7.234375 +SPGI,1992-07-10,7.171875 +SPGI,1992-07-13,7.109375 +SPGI,1992-07-14,7.03125 +SPGI,1992-07-15,7.078125 +SPGI,1992-07-16,7.25 +SPGI,1992-07-17,7.171875 +SPGI,1992-07-20,7.015625 +SPGI,1992-07-21,6.921875 +SPGI,1992-07-22,6.765625 +SPGI,1992-07-23,6.890625 +SPGI,1992-07-24,6.984375 +SPGI,1992-07-27,7.015625 +SPGI,1992-07-28,7.109375 +SPGI,1992-07-29,7.15625 +SPGI,1992-07-30,7.234375 +SPGI,1992-07-31,7.078125 +SPGI,1992-08-03,7.03125 +SPGI,1992-08-04,7.140625 +SPGI,1992-08-05,7.109375 +SPGI,1992-08-06,7.109375 +SPGI,1992-08-07,7.125 +SPGI,1992-08-10,7.09375 +SPGI,1992-08-11,7.09375 +SPGI,1992-08-12,7.125 +SPGI,1992-08-13,7.265625 +SPGI,1992-08-14,7.328125 +SPGI,1992-08-17,7.375 +SPGI,1992-08-18,7.375 +SPGI,1992-08-19,7.25 +SPGI,1992-08-20,7.125 +SPGI,1992-08-21,7.09375 +SPGI,1992-08-24,7.078125 +SPGI,1992-08-25,7.171875 +SPGI,1992-08-26,7.265625 +SPGI,1992-08-27,7.359375 +SPGI,1992-08-28,7.3125 +SPGI,1992-08-31,7.234375 +SPGI,1992-09-01,7.25 +SPGI,1992-09-02,7.3125 +SPGI,1992-09-03,7.234375 +SPGI,1992-09-04,7.234375 +SPGI,1992-09-08,7.234375 +SPGI,1992-09-09,7.234375 +SPGI,1992-09-10,7.328125 +SPGI,1992-09-11,7.25 +SPGI,1992-09-14,7.34375 +SPGI,1992-09-15,7.296875 +SPGI,1992-09-16,7.3125 +SPGI,1992-09-17,7.34375 +SPGI,1992-09-18,7.359375 +SPGI,1992-09-21,7.296875 +SPGI,1992-09-22,7.234375 +SPGI,1992-09-23,7.140625 +SPGI,1992-09-24,7.1875 +SPGI,1992-09-25,7.234375 +SPGI,1992-09-28,7.328125 +SPGI,1992-09-29,7.3125 +SPGI,1992-09-30,7.328125 +SPGI,1992-10-01,7.40625 +SPGI,1992-10-02,7.390625 +SPGI,1992-10-05,7.375 +SPGI,1992-10-06,7.296875 +SPGI,1992-10-07,7.21875 +SPGI,1992-10-08,7.28125 +SPGI,1992-10-09,7.328125 +SPGI,1992-10-12,7.375 +SPGI,1992-10-13,7.4375 +SPGI,1992-10-14,7.390625 +SPGI,1992-10-15,7.40625 +SPGI,1992-10-16,7.40625 +SPGI,1992-10-19,7.46875 +SPGI,1992-10-20,7.484375 +SPGI,1992-10-21,7.484375 +SPGI,1992-10-22,7.53125 +SPGI,1992-10-23,7.53125 +SPGI,1992-10-26,7.546875 +SPGI,1992-10-27,7.515625 +SPGI,1992-10-28,7.5 +SPGI,1992-10-29,7.484375 +SPGI,1992-10-30,7.46875 +SPGI,1992-11-02,7.59375 +SPGI,1992-11-03,7.703125 +SPGI,1992-11-04,7.765625 +SPGI,1992-11-05,7.71875 +SPGI,1992-11-06,7.6875 +SPGI,1992-11-09,7.609375 +SPGI,1992-11-10,7.515625 +SPGI,1992-11-11,7.546875 +SPGI,1992-11-12,7.5625 +SPGI,1992-11-13,7.578125 +SPGI,1992-11-16,7.578125 +SPGI,1992-11-17,7.46875 +SPGI,1992-11-18,7.546875 +SPGI,1992-11-19,7.5 +SPGI,1992-11-20,7.5 +SPGI,1992-11-23,7.5 +SPGI,1992-11-24,7.5 +SPGI,1992-11-25,7.5625 +SPGI,1992-11-27,7.625 +SPGI,1992-11-30,7.578125 +SPGI,1992-12-01,7.421875 +SPGI,1992-12-02,7.484375 +SPGI,1992-12-03,7.515625 +SPGI,1992-12-04,7.53125 +SPGI,1992-12-07,7.59375 +SPGI,1992-12-08,7.640625 +SPGI,1992-12-09,7.671875 +SPGI,1992-12-10,7.6875 +SPGI,1992-12-11,7.78125 +SPGI,1992-12-14,7.78125 +SPGI,1992-12-15,7.71875 +SPGI,1992-12-16,7.671875 +SPGI,1992-12-17,7.703125 +SPGI,1992-12-18,7.828125 +SPGI,1992-12-21,7.765625 +SPGI,1992-12-22,7.796875 +SPGI,1992-12-23,7.859375 +SPGI,1992-12-24,7.890625 +SPGI,1992-12-28,7.890625 +SPGI,1992-12-29,7.828125 +SPGI,1992-12-30,7.71875 +SPGI,1992-12-31,7.671875 +SPGI,1993-01-04,7.609375 +SPGI,1993-01-05,7.625 +SPGI,1993-01-06,7.578125 +SPGI,1993-01-07,7.53125 +SPGI,1993-01-08,7.5 +SPGI,1993-01-11,7.5 +SPGI,1993-01-12,7.546875 +SPGI,1993-01-13,7.5625 +SPGI,1993-01-14,7.5625 +SPGI,1993-01-15,7.5625 +SPGI,1993-01-18,7.65625 +SPGI,1993-01-19,7.6875 +SPGI,1993-01-20,7.609375 +SPGI,1993-01-21,7.625 +SPGI,1993-01-22,7.625 +SPGI,1993-01-25,7.71875 +SPGI,1993-01-26,7.796875 +SPGI,1993-01-27,7.765625 +SPGI,1993-01-28,7.703125 +SPGI,1993-01-29,7.6875 +SPGI,1993-02-01,7.75 +SPGI,1993-02-02,7.859375 +SPGI,1993-02-03,7.890625 +SPGI,1993-02-04,7.765625 +SPGI,1993-02-05,7.734375 +SPGI,1993-02-08,7.71875 +SPGI,1993-02-09,7.59375 +SPGI,1993-02-10,7.65625 +SPGI,1993-02-11,7.625 +SPGI,1993-02-12,7.59375 +SPGI,1993-02-16,7.53125 +SPGI,1993-02-17,7.421875 +SPGI,1993-02-18,7.28125 +SPGI,1993-02-19,7.296875 +SPGI,1993-02-22,7.203125 +SPGI,1993-02-23,7.296875 +SPGI,1993-02-24,7.40625 +SPGI,1993-02-25,7.375 +SPGI,1993-02-26,7.359375 +SPGI,1993-03-01,7.421875 +SPGI,1993-03-02,7.453125 +SPGI,1993-03-03,7.46875 +SPGI,1993-03-04,7.390625 +SPGI,1993-03-05,7.375 +SPGI,1993-03-08,7.59375 +SPGI,1993-03-09,7.59375 +SPGI,1993-03-10,7.546875 +SPGI,1993-03-11,7.5 +SPGI,1993-03-12,7.53125 +SPGI,1993-03-15,7.65625 +SPGI,1993-03-16,7.703125 +SPGI,1993-03-17,7.703125 +SPGI,1993-03-18,7.84375 +SPGI,1993-03-19,7.796875 +SPGI,1993-03-22,7.703125 +SPGI,1993-03-23,7.65625 +SPGI,1993-03-24,7.765625 +SPGI,1993-03-25,7.84375 +SPGI,1993-03-26,7.8125 +SPGI,1993-03-29,7.78125 +SPGI,1993-03-30,7.796875 +SPGI,1993-03-31,7.9375 +SPGI,1993-04-01,7.984375 +SPGI,1993-04-02,7.9375 +SPGI,1993-04-05,7.859375 +SPGI,1993-04-06,7.859375 +SPGI,1993-04-07,7.859375 +SPGI,1993-04-08,7.921875 +SPGI,1993-04-12,7.890625 +SPGI,1993-04-13,7.84375 +SPGI,1993-04-14,7.84375 +SPGI,1993-04-15,7.796875 +SPGI,1993-04-16,7.90625 +SPGI,1993-04-19,7.84375 +SPGI,1993-04-20,7.84375 +SPGI,1993-04-21,7.796875 +SPGI,1993-04-22,7.75 +SPGI,1993-04-23,7.65625 +SPGI,1993-04-26,7.71875 +SPGI,1993-04-27,7.703125 +SPGI,1993-04-28,7.6875 +SPGI,1993-04-29,7.703125 +SPGI,1993-04-30,7.609375 +SPGI,1993-05-03,7.625 +SPGI,1993-05-04,7.578125 +SPGI,1993-05-05,7.5 +SPGI,1993-05-06,7.40625 +SPGI,1993-05-07,7.34375 +SPGI,1993-05-10,7.40625 +SPGI,1993-05-11,7.46875 +SPGI,1993-05-12,7.46875 +SPGI,1993-05-13,7.453125 +SPGI,1993-05-14,7.390625 +SPGI,1993-05-17,7.40625 +SPGI,1993-05-18,7.328125 +SPGI,1993-05-19,7.3125 +SPGI,1993-05-20,7.265625 +SPGI,1993-05-21,7.1875 +SPGI,1993-05-24,7.21875 +SPGI,1993-05-25,7.21875 +SPGI,1993-05-26,7.328125 +SPGI,1993-05-27,7.28125 +SPGI,1993-05-28,7.25 +SPGI,1993-06-01,7.25 +SPGI,1993-06-02,7.3125 +SPGI,1993-06-03,7.28125 +SPGI,1993-06-04,7.25 +SPGI,1993-06-07,7.171875 +SPGI,1993-06-08,7.0 +SPGI,1993-06-09,6.90625 +SPGI,1993-06-10,6.984375 +SPGI,1993-06-11,7.03125 +SPGI,1993-06-14,7.140625 +SPGI,1993-06-15,7.203125 +SPGI,1993-06-16,7.21875 +SPGI,1993-06-17,7.265625 +SPGI,1993-06-18,7.25 +SPGI,1993-06-21,7.328125 +SPGI,1993-06-22,7.28125 +SPGI,1993-06-23,7.28125 +SPGI,1993-06-24,7.328125 +SPGI,1993-06-25,7.375 +SPGI,1993-06-28,7.375 +SPGI,1993-06-29,7.375 +SPGI,1993-06-30,7.375 +SPGI,1993-07-01,7.359375 +SPGI,1993-07-02,7.34375 +SPGI,1993-07-06,7.296875 +SPGI,1993-07-07,7.34375 +SPGI,1993-07-08,7.375 +SPGI,1993-07-09,7.40625 +SPGI,1993-07-12,7.359375 +SPGI,1993-07-13,7.421875 +SPGI,1993-07-14,7.46875 +SPGI,1993-07-15,7.4375 +SPGI,1993-07-16,7.453125 +SPGI,1993-07-19,7.5 +SPGI,1993-07-20,7.703125 +SPGI,1993-07-21,7.71875 +SPGI,1993-07-22,7.71875 +SPGI,1993-07-23,7.734375 +SPGI,1993-07-26,7.84375 +SPGI,1993-07-27,7.890625 +SPGI,1993-07-28,8.09375 +SPGI,1993-07-29,8.171875 +SPGI,1993-07-30,8.171875 +SPGI,1993-08-02,8.203125 +SPGI,1993-08-03,8.171875 +SPGI,1993-08-04,8.171875 +SPGI,1993-08-05,8.09375 +SPGI,1993-08-06,8.1875 +SPGI,1993-08-09,8.296875 +SPGI,1993-08-10,8.25 +SPGI,1993-08-11,8.234375 +SPGI,1993-08-12,8.265625 +SPGI,1993-08-13,8.234375 +SPGI,1993-08-16,8.21875 +SPGI,1993-08-17,8.421875 +SPGI,1993-08-18,8.625 +SPGI,1993-08-19,8.703125 +SPGI,1993-08-20,8.609375 +SPGI,1993-08-23,8.671875 +SPGI,1993-08-24,8.671875 +SPGI,1993-08-25,8.640625 +SPGI,1993-08-26,8.625 +SPGI,1993-08-27,8.671875 +SPGI,1993-08-30,8.609375 +SPGI,1993-08-31,8.59375 +SPGI,1993-09-01,8.671875 +SPGI,1993-09-02,8.65625 +SPGI,1993-09-03,8.625 +SPGI,1993-09-07,8.578125 +SPGI,1993-09-08,8.40625 +SPGI,1993-09-09,8.34375 +SPGI,1993-09-10,8.359375 +SPGI,1993-09-13,8.359375 +SPGI,1993-09-14,8.375 +SPGI,1993-09-15,8.375 +SPGI,1993-09-16,8.375 +SPGI,1993-09-17,8.328125 +SPGI,1993-09-20,8.328125 +SPGI,1993-09-21,8.203125 +SPGI,1993-09-22,8.328125 +SPGI,1993-09-23,8.359375 +SPGI,1993-09-24,8.515625 +SPGI,1993-09-27,8.546875 +SPGI,1993-09-28,8.546875 +SPGI,1993-09-29,8.5 +SPGI,1993-09-30,8.46875 +SPGI,1993-10-01,8.46875 +SPGI,1993-10-04,8.5625 +SPGI,1993-10-05,8.65625 +SPGI,1993-10-06,8.59375 +SPGI,1993-10-07,8.5 +SPGI,1993-10-08,8.46875 +SPGI,1993-10-11,8.5625 +SPGI,1993-10-12,8.546875 +SPGI,1993-10-13,8.609375 +SPGI,1993-10-14,8.765625 +SPGI,1993-10-15,8.984375 +SPGI,1993-10-18,9.015625 +SPGI,1993-10-19,8.734375 +SPGI,1993-10-20,8.75 +SPGI,1993-10-21,8.796875 +SPGI,1993-10-22,9.015625 +SPGI,1993-10-25,8.96875 +SPGI,1993-10-26,8.859375 +SPGI,1993-10-27,8.84375 +SPGI,1993-10-28,9.109375 +SPGI,1993-10-29,9.28125 +SPGI,1993-11-01,9.3125 +SPGI,1993-11-02,9.359375 +SPGI,1993-11-03,9.1875 +SPGI,1993-11-04,9.0 +SPGI,1993-11-05,8.90625 +SPGI,1993-11-08,8.8125 +SPGI,1993-11-09,8.828125 +SPGI,1993-11-10,8.75 +SPGI,1993-11-11,8.640625 +SPGI,1993-11-12,8.671875 +SPGI,1993-11-15,8.65625 +SPGI,1993-11-16,8.59375 +SPGI,1993-11-17,8.75 +SPGI,1993-11-18,8.671875 +SPGI,1993-11-19,8.5625 +SPGI,1993-11-22,8.625 +SPGI,1993-11-23,8.609375 +SPGI,1993-11-24,8.71875 +SPGI,1993-11-26,8.765625 +SPGI,1993-11-29,8.75 +SPGI,1993-11-30,8.71875 +SPGI,1993-12-01,8.71875 +SPGI,1993-12-02,8.65625 +SPGI,1993-12-03,8.75 +SPGI,1993-12-06,8.703125 +SPGI,1993-12-07,8.625 +SPGI,1993-12-08,8.40625 +SPGI,1993-12-09,8.34375 +SPGI,1993-12-10,8.34375 +SPGI,1993-12-13,8.359375 +SPGI,1993-12-14,8.34375 +SPGI,1993-12-15,8.3125 +SPGI,1993-12-16,8.296875 +SPGI,1993-12-17,8.265625 +SPGI,1993-12-20,8.28125 +SPGI,1993-12-21,8.375 +SPGI,1993-12-22,8.40625 +SPGI,1993-12-23,8.40625 +SPGI,1993-12-27,8.390625 +SPGI,1993-12-28,8.40625 +SPGI,1993-12-29,8.390625 +SPGI,1993-12-30,8.40625 +SPGI,1993-12-31,8.453125 +SPGI,1994-01-03,8.4375 +SPGI,1994-01-04,8.3125 +SPGI,1994-01-05,8.390625 +SPGI,1994-01-06,8.609375 +SPGI,1994-01-07,8.703125 +SPGI,1994-01-10,8.828125 +SPGI,1994-01-11,8.671875 +SPGI,1994-01-12,8.65625 +SPGI,1994-01-13,8.640625 +SPGI,1994-01-14,8.640625 +SPGI,1994-01-17,8.59375 +SPGI,1994-01-18,8.59375 +SPGI,1994-01-19,8.546875 +SPGI,1994-01-20,8.375 +SPGI,1994-01-21,8.390625 +SPGI,1994-01-24,8.515625 +SPGI,1994-01-25,8.4375 +SPGI,1994-01-26,8.5 +SPGI,1994-01-27,8.515625 +SPGI,1994-01-28,8.625 +SPGI,1994-01-31,8.65625 +SPGI,1994-02-01,8.671875 +SPGI,1994-02-02,8.65625 +SPGI,1994-02-03,8.625 +SPGI,1994-02-04,8.484375 +SPGI,1994-02-07,8.5 +SPGI,1994-02-08,8.515625 +SPGI,1994-02-09,8.59375 +SPGI,1994-02-10,8.65625 +SPGI,1994-02-11,8.671875 +SPGI,1994-02-14,8.734375 +SPGI,1994-02-15,8.71875 +SPGI,1994-02-16,8.765625 +SPGI,1994-02-17,8.703125 +SPGI,1994-02-18,8.703125 +SPGI,1994-02-22,8.71875 +SPGI,1994-02-23,8.734375 +SPGI,1994-02-24,8.75 +SPGI,1994-02-25,8.78125 +SPGI,1994-02-28,8.8125 +SPGI,1994-03-01,8.8125 +SPGI,1994-03-02,8.71875 +SPGI,1994-03-03,8.78125 +SPGI,1994-03-04,8.78125 +SPGI,1994-03-07,8.765625 +SPGI,1994-03-08,8.84375 +SPGI,1994-03-09,8.90625 +SPGI,1994-03-10,8.859375 +SPGI,1994-03-11,8.859375 +SPGI,1994-03-14,8.921875 +SPGI,1994-03-15,8.875 +SPGI,1994-03-16,8.921875 +SPGI,1994-03-17,9.125 +SPGI,1994-03-18,8.984375 +SPGI,1994-03-21,8.890625 +SPGI,1994-03-22,8.75 +SPGI,1994-03-23,8.796875 +SPGI,1994-03-24,8.75 +SPGI,1994-03-25,8.75 +SPGI,1994-03-28,8.78125 +SPGI,1994-03-29,8.640625 +SPGI,1994-03-30,8.375 +SPGI,1994-03-31,8.171875 +SPGI,1994-04-04,7.921875 +SPGI,1994-04-05,8.078125 +SPGI,1994-04-06,8.125 +SPGI,1994-04-07,8.125 +SPGI,1994-04-08,8.265625 +SPGI,1994-04-11,8.5 +SPGI,1994-04-12,8.484375 +SPGI,1994-04-13,8.4375 +SPGI,1994-04-14,8.375 +SPGI,1994-04-15,8.296875 +SPGI,1994-04-18,8.125 +SPGI,1994-04-19,8.171875 +SPGI,1994-04-20,8.078125 +SPGI,1994-04-21,8.046875 +SPGI,1994-04-22,8.140625 +SPGI,1994-04-25,8.28125 +SPGI,1994-04-26,8.21875 +SPGI,1994-04-28,8.125 +SPGI,1994-04-29,8.140625 +SPGI,1994-05-02,8.125 +SPGI,1994-05-03,8.109375 +SPGI,1994-05-04,8.359375 +SPGI,1994-05-05,8.328125 +SPGI,1994-05-06,8.25 +SPGI,1994-05-09,8.234375 +SPGI,1994-05-10,8.1875 +SPGI,1994-05-11,8.15625 +SPGI,1994-05-12,8.09375 +SPGI,1994-05-13,8.125 +SPGI,1994-05-16,8.140625 +SPGI,1994-05-17,8.140625 +SPGI,1994-05-18,8.265625 +SPGI,1994-05-19,8.296875 +SPGI,1994-05-20,8.296875 +SPGI,1994-05-23,8.28125 +SPGI,1994-05-24,8.28125 +SPGI,1994-05-25,8.28125 +SPGI,1994-05-26,8.265625 +SPGI,1994-05-27,8.28125 +SPGI,1994-05-31,8.25 +SPGI,1994-06-01,8.296875 +SPGI,1994-06-02,8.4375 +SPGI,1994-06-03,8.375 +SPGI,1994-06-06,8.390625 +SPGI,1994-06-07,8.40625 +SPGI,1994-06-08,8.421875 +SPGI,1994-06-09,8.40625 +SPGI,1994-06-10,8.5 +SPGI,1994-06-13,8.53125 +SPGI,1994-06-14,8.640625 +SPGI,1994-06-15,8.625 +SPGI,1994-06-16,8.65625 +SPGI,1994-06-17,8.71875 +SPGI,1994-06-20,8.71875 +SPGI,1994-06-21,8.625 +SPGI,1994-06-22,8.640625 +SPGI,1994-06-23,8.671875 +SPGI,1994-06-24,8.546875 +SPGI,1994-06-27,8.578125 +SPGI,1994-06-28,8.4375 +SPGI,1994-06-29,8.453125 +SPGI,1994-06-30,8.3125 +SPGI,1994-07-01,8.34375 +SPGI,1994-07-05,8.484375 +SPGI,1994-07-06,8.484375 +SPGI,1994-07-07,8.453125 +SPGI,1994-07-08,8.453125 +SPGI,1994-07-11,8.390625 +SPGI,1994-07-12,8.5625 +SPGI,1994-07-13,8.703125 +SPGI,1994-07-14,8.78125 +SPGI,1994-07-15,8.828125 +SPGI,1994-07-18,8.8125 +SPGI,1994-07-19,8.828125 +SPGI,1994-07-20,8.703125 +SPGI,1994-07-21,8.609375 +SPGI,1994-07-22,8.640625 +SPGI,1994-07-25,8.75 +SPGI,1994-07-26,8.703125 +SPGI,1994-07-27,8.6875 +SPGI,1994-07-28,8.640625 +SPGI,1994-07-29,8.6875 +SPGI,1994-08-01,8.71875 +SPGI,1994-08-02,8.796875 +SPGI,1994-08-03,8.765625 +SPGI,1994-08-04,8.75 +SPGI,1994-08-05,8.640625 +SPGI,1994-08-08,8.65625 +SPGI,1994-08-09,8.625 +SPGI,1994-08-10,8.625 +SPGI,1994-08-11,8.609375 +SPGI,1994-08-12,8.640625 +SPGI,1994-08-15,8.515625 +SPGI,1994-08-16,8.6875 +SPGI,1994-08-17,8.71875 +SPGI,1994-08-18,8.671875 +SPGI,1994-08-19,8.671875 +SPGI,1994-08-22,8.53125 +SPGI,1994-08-23,8.5625 +SPGI,1994-08-24,8.6875 +SPGI,1994-08-25,8.734375 +SPGI,1994-08-26,8.75 +SPGI,1994-08-29,8.703125 +SPGI,1994-08-30,8.6875 +SPGI,1994-08-31,8.703125 +SPGI,1994-09-01,8.71875 +SPGI,1994-09-02,8.703125 +SPGI,1994-09-06,8.703125 +SPGI,1994-09-07,8.75 +SPGI,1994-09-08,8.921875 +SPGI,1994-09-09,9.15625 +SPGI,1994-09-12,9.015625 +SPGI,1994-09-13,9.015625 +SPGI,1994-09-14,9.0625 +SPGI,1994-09-15,9.203125 +SPGI,1994-09-16,9.5625 +SPGI,1994-09-19,9.4375 +SPGI,1994-09-20,9.28125 +SPGI,1994-09-21,9.125 +SPGI,1994-09-22,9.0625 +SPGI,1994-09-23,9.078125 +SPGI,1994-09-26,9.1875 +SPGI,1994-09-27,9.40625 +SPGI,1994-09-28,9.390625 +SPGI,1994-09-29,9.25 +SPGI,1994-09-30,9.15625 +SPGI,1994-10-03,9.15625 +SPGI,1994-10-04,9.171875 +SPGI,1994-10-05,9.0 +SPGI,1994-10-06,9.0625 +SPGI,1994-10-07,9.203125 +SPGI,1994-10-10,9.203125 +SPGI,1994-10-11,9.265625 +SPGI,1994-10-12,9.140625 +SPGI,1994-10-13,9.1875 +SPGI,1994-10-14,9.21875 +SPGI,1994-10-17,9.234375 +SPGI,1994-10-18,9.25 +SPGI,1994-10-19,9.28125 +SPGI,1994-10-20,9.234375 +SPGI,1994-10-21,9.15625 +SPGI,1994-10-24,9.078125 +SPGI,1994-10-25,9.109375 +SPGI,1994-10-26,9.0625 +SPGI,1994-10-27,8.921875 +SPGI,1994-10-28,9.0625 +SPGI,1994-10-31,9.34375 +SPGI,1994-11-01,9.203125 +SPGI,1994-11-02,9.171875 +SPGI,1994-11-03,9.171875 +SPGI,1994-11-04,9.015625 +SPGI,1994-11-07,9.046875 +SPGI,1994-11-08,9.171875 +SPGI,1994-11-09,9.25 +SPGI,1994-11-10,9.125 +SPGI,1994-11-11,8.9375 +SPGI,1994-11-14,8.953125 +SPGI,1994-11-15,9.03125 +SPGI,1994-11-16,8.90625 +SPGI,1994-11-17,8.9375 +SPGI,1994-11-18,8.921875 +SPGI,1994-11-21,8.65625 +SPGI,1994-11-22,8.5 +SPGI,1994-11-23,8.484375 +SPGI,1994-11-25,8.515625 +SPGI,1994-11-28,8.515625 +SPGI,1994-11-29,8.46875 +SPGI,1994-11-30,8.484375 +SPGI,1994-12-01,8.453125 +SPGI,1994-12-02,8.421875 +SPGI,1994-12-05,8.34375 +SPGI,1994-12-06,8.375 +SPGI,1994-12-07,8.140625 +SPGI,1994-12-08,8.09375 +SPGI,1994-12-09,8.203125 +SPGI,1994-12-12,8.125 +SPGI,1994-12-13,8.375 +SPGI,1994-12-14,8.375 +SPGI,1994-12-15,8.546875 +SPGI,1994-12-16,8.5625 +SPGI,1994-12-19,8.53125 +SPGI,1994-12-20,8.5625 +SPGI,1994-12-21,8.609375 +SPGI,1994-12-22,8.484375 +SPGI,1994-12-23,8.4375 +SPGI,1994-12-27,8.390625 +SPGI,1994-12-28,8.421875 +SPGI,1994-12-29,8.40625 +SPGI,1994-12-30,8.359375 +SPGI,1995-01-03,8.359375 +SPGI,1995-01-04,8.3125 +SPGI,1995-01-05,8.328125 +SPGI,1995-01-06,8.359375 +SPGI,1995-01-09,8.328125 +SPGI,1995-01-10,8.296875 +SPGI,1995-01-11,8.1875 +SPGI,1995-01-12,8.203125 +SPGI,1995-01-13,8.234375 +SPGI,1995-01-16,8.3125 +SPGI,1995-01-17,8.234375 +SPGI,1995-01-18,8.15625 +SPGI,1995-01-19,7.984375 +SPGI,1995-01-20,8.09375 +SPGI,1995-01-23,8.125 +SPGI,1995-01-24,8.03125 +SPGI,1995-01-25,8.015625 +SPGI,1995-01-26,8.015625 +SPGI,1995-01-27,8.1875 +SPGI,1995-01-30,8.140625 +SPGI,1995-01-31,8.125 +SPGI,1995-02-01,8.0625 +SPGI,1995-02-02,8.078125 +SPGI,1995-02-03,8.09375 +SPGI,1995-02-06,8.25 +SPGI,1995-02-07,8.46875 +SPGI,1995-02-08,8.515625 +SPGI,1995-02-09,8.453125 +SPGI,1995-02-10,8.59375 +SPGI,1995-02-13,8.765625 +SPGI,1995-02-14,8.71875 +SPGI,1995-02-15,8.6875 +SPGI,1995-02-16,8.75 +SPGI,1995-02-17,8.703125 +SPGI,1995-02-21,8.6875 +SPGI,1995-02-22,8.671875 +SPGI,1995-02-23,8.671875 +SPGI,1995-02-24,8.65625 +SPGI,1995-02-27,8.59375 +SPGI,1995-02-28,8.8125 +SPGI,1995-03-01,8.734375 +SPGI,1995-03-02,8.765625 +SPGI,1995-03-03,8.75 +SPGI,1995-03-06,8.75 +SPGI,1995-03-07,8.703125 +SPGI,1995-03-08,8.75 +SPGI,1995-03-09,8.65625 +SPGI,1995-03-10,8.75 +SPGI,1995-03-13,8.71875 +SPGI,1995-03-14,8.71875 +SPGI,1995-03-15,8.75 +SPGI,1995-03-16,8.8125 +SPGI,1995-03-17,8.78125 +SPGI,1995-03-20,8.90625 +SPGI,1995-03-21,8.953125 +SPGI,1995-03-22,8.90625 +SPGI,1995-03-23,8.90625 +SPGI,1995-03-24,8.96875 +SPGI,1995-03-27,9.0625 +SPGI,1995-03-28,8.984375 +SPGI,1995-03-29,9.0625 +SPGI,1995-03-30,9.078125 +SPGI,1995-03-31,8.96875 +SPGI,1995-04-03,8.96875 +SPGI,1995-04-04,9.03125 +SPGI,1995-04-05,8.9375 +SPGI,1995-04-06,9.046875 +SPGI,1995-04-07,9.046875 +SPGI,1995-04-10,9.046875 +SPGI,1995-04-11,9.046875 +SPGI,1995-04-12,9.0 +SPGI,1995-04-13,9.0 +SPGI,1995-04-17,9.015625 +SPGI,1995-04-18,9.0625 +SPGI,1995-04-19,9.078125 +SPGI,1995-04-20,9.078125 +SPGI,1995-04-21,9.078125 +SPGI,1995-04-24,9.109375 +SPGI,1995-04-25,9.109375 +SPGI,1995-04-26,9.28125 +SPGI,1995-04-27,9.375 +SPGI,1995-04-28,9.328125 +SPGI,1995-05-01,9.3125 +SPGI,1995-05-02,9.296875 +SPGI,1995-05-03,9.296875 +SPGI,1995-05-04,9.34375 +SPGI,1995-05-05,9.25 +SPGI,1995-05-08,9.234375 +SPGI,1995-05-09,9.328125 +SPGI,1995-05-10,9.25 +SPGI,1995-05-11,9.28125 +SPGI,1995-05-12,9.328125 +SPGI,1995-05-15,9.40625 +SPGI,1995-05-16,9.46875 +SPGI,1995-05-17,9.4375 +SPGI,1995-05-18,9.296875 +SPGI,1995-05-19,9.328125 +SPGI,1995-05-22,9.265625 +SPGI,1995-05-23,9.1875 +SPGI,1995-05-24,9.1875 +SPGI,1995-05-25,9.109375 +SPGI,1995-05-26,9.046875 +SPGI,1995-05-30,9.078125 +SPGI,1995-05-31,9.25 +SPGI,1995-06-01,9.296875 +SPGI,1995-06-02,9.25 +SPGI,1995-06-05,9.328125 +SPGI,1995-06-06,9.390625 +SPGI,1995-06-07,9.40625 +SPGI,1995-06-08,9.265625 +SPGI,1995-06-09,9.296875 +SPGI,1995-06-12,9.375 +SPGI,1995-06-13,9.34375 +SPGI,1995-06-14,9.28125 +SPGI,1995-06-15,9.40625 +SPGI,1995-06-16,9.640625 +SPGI,1995-06-19,9.578125 +SPGI,1995-06-20,9.375 +SPGI,1995-06-21,9.390625 +SPGI,1995-06-22,9.375 +SPGI,1995-06-23,9.40625 +SPGI,1995-06-26,9.375 +SPGI,1995-06-27,9.421875 +SPGI,1995-06-28,9.453125 +SPGI,1995-06-29,9.40625 +SPGI,1995-06-30,9.484375 +SPGI,1995-07-03,9.484375 +SPGI,1995-07-05,9.46875 +SPGI,1995-07-06,9.65625 +SPGI,1995-07-07,9.59375 +SPGI,1995-07-10,9.625 +SPGI,1995-07-11,9.5625 +SPGI,1995-07-12,9.578125 +SPGI,1995-07-13,9.609375 +SPGI,1995-07-14,9.5625 +SPGI,1995-07-17,9.625 +SPGI,1995-07-18,9.578125 +SPGI,1995-07-19,9.5 +SPGI,1995-07-20,9.5625 +SPGI,1995-07-21,9.5 +SPGI,1995-07-24,9.5 +SPGI,1995-07-25,9.625 +SPGI,1995-07-26,9.5625 +SPGI,1995-07-27,9.625 +SPGI,1995-07-28,9.625 +SPGI,1995-07-31,9.609375 +SPGI,1995-08-01,9.625 +SPGI,1995-08-02,9.6875 +SPGI,1995-08-03,9.625 +SPGI,1995-08-04,9.640625 +SPGI,1995-08-07,9.6875 +SPGI,1995-08-08,9.65625 +SPGI,1995-08-09,9.578125 +SPGI,1995-08-10,9.53125 +SPGI,1995-08-11,9.5625 +SPGI,1995-08-14,9.578125 +SPGI,1995-08-15,9.578125 +SPGI,1995-08-16,9.71875 +SPGI,1995-08-17,9.5625 +SPGI,1995-08-18,9.671875 +SPGI,1995-08-21,9.828125 +SPGI,1995-08-22,9.703125 +SPGI,1995-08-23,9.875 +SPGI,1995-08-24,9.890625 +SPGI,1995-08-25,9.859375 +SPGI,1995-08-28,9.890625 +SPGI,1995-08-29,9.8125 +SPGI,1995-08-30,9.8125 +SPGI,1995-08-31,9.84375 +SPGI,1995-09-01,9.921875 +SPGI,1995-09-05,9.984375 +SPGI,1995-09-06,10.0 +SPGI,1995-09-07,10.03125 +SPGI,1995-09-08,10.03125 +SPGI,1995-09-11,10.25 +SPGI,1995-09-12,10.359375 +SPGI,1995-09-13,10.421875 +SPGI,1995-09-14,10.40625 +SPGI,1995-09-15,10.34375 +SPGI,1995-09-18,10.109375 +SPGI,1995-09-19,10.28125 +SPGI,1995-09-20,10.21875 +SPGI,1995-09-21,10.125 +SPGI,1995-09-22,9.984375 +SPGI,1995-09-25,9.984375 +SPGI,1995-09-26,10.125 +SPGI,1995-09-27,10.234375 +SPGI,1995-09-28,10.203125 +SPGI,1995-09-29,10.21875 +SPGI,1995-10-02,10.140625 +SPGI,1995-10-03,10.125 +SPGI,1995-10-04,10.046875 +SPGI,1995-10-05,9.984375 +SPGI,1995-10-06,10.109375 +SPGI,1995-10-09,10.046875 +SPGI,1995-10-10,10.015625 +SPGI,1995-10-11,9.953125 +SPGI,1995-10-12,10.171875 +SPGI,1995-10-13,10.25 +SPGI,1995-10-16,10.296875 +SPGI,1995-10-17,10.25 +SPGI,1995-10-18,10.25 +SPGI,1995-10-19,10.203125 +SPGI,1995-10-20,10.15625 +SPGI,1995-10-23,10.109375 +SPGI,1995-10-24,10.1875 +SPGI,1995-10-25,10.40625 +SPGI,1995-10-26,10.328125 +SPGI,1995-10-27,10.296875 +SPGI,1995-10-30,10.3125 +SPGI,1995-10-31,10.234375 +SPGI,1995-11-01,10.34375 +SPGI,1995-11-02,10.34375 +SPGI,1995-11-03,10.4375 +SPGI,1995-11-06,10.5 +SPGI,1995-11-07,10.359375 +SPGI,1995-11-08,10.375 +SPGI,1995-11-09,10.453125 +SPGI,1995-11-10,10.5 +SPGI,1995-11-13,10.453125 +SPGI,1995-11-14,10.59375 +SPGI,1995-11-15,10.578125 +SPGI,1995-11-16,10.84375 +SPGI,1995-11-17,10.8125 +SPGI,1995-11-20,10.796875 +SPGI,1995-11-21,10.859375 +SPGI,1995-11-22,10.828125 +SPGI,1995-11-24,10.59375 +SPGI,1995-11-27,10.578125 +SPGI,1995-11-28,10.796875 +SPGI,1995-11-29,10.609375 +SPGI,1995-11-30,10.46875 +SPGI,1995-12-01,10.4375 +SPGI,1995-12-04,10.53125 +SPGI,1995-12-05,10.5625 +SPGI,1995-12-06,10.53125 +SPGI,1995-12-07,10.5625 +SPGI,1995-12-08,10.671875 +SPGI,1995-12-11,10.71875 +SPGI,1995-12-12,10.6875 +SPGI,1995-12-13,10.8125 +SPGI,1995-12-14,10.71875 +SPGI,1995-12-15,10.71875 +SPGI,1995-12-18,10.625 +SPGI,1995-12-19,10.703125 +SPGI,1995-12-20,10.59375 +SPGI,1995-12-21,10.6875 +SPGI,1995-12-22,10.71875 +SPGI,1995-12-26,10.75 +SPGI,1995-12-27,10.765625 +SPGI,1995-12-28,10.859375 +SPGI,1995-12-29,10.890625 +SPGI,1996-01-02,10.90625 +SPGI,1996-01-03,11.046875 +SPGI,1996-01-04,10.96875 +SPGI,1996-01-05,10.90625 +SPGI,1996-01-08,10.875 +SPGI,1996-01-09,10.75 +SPGI,1996-01-10,10.765625 +SPGI,1996-01-11,10.84375 +SPGI,1996-01-12,10.75 +SPGI,1996-01-15,10.765625 +SPGI,1996-01-16,10.828125 +SPGI,1996-01-17,10.765625 +SPGI,1996-01-18,10.75 +SPGI,1996-01-19,10.8125 +SPGI,1996-01-22,10.8125 +SPGI,1996-01-23,10.8125 +SPGI,1996-01-24,10.84375 +SPGI,1996-01-25,10.8125 +SPGI,1996-01-26,10.890625 +SPGI,1996-01-29,10.890625 +SPGI,1996-01-30,11.125 +SPGI,1996-01-31,11.125 +SPGI,1996-02-01,11.171875 +SPGI,1996-02-02,11.109375 +SPGI,1996-02-05,11.1875 +SPGI,1996-02-06,11.1875 +SPGI,1996-02-07,11.203125 +SPGI,1996-02-08,11.1875 +SPGI,1996-02-09,11.203125 +SPGI,1996-02-12,11.21875 +SPGI,1996-02-13,11.25 +SPGI,1996-02-14,11.25 +SPGI,1996-02-15,11.25 +SPGI,1996-02-16,11.34375 +SPGI,1996-02-20,11.28125 +SPGI,1996-02-21,11.40625 +SPGI,1996-02-22,11.390625 +SPGI,1996-02-23,11.28125 +SPGI,1996-02-26,11.25 +SPGI,1996-02-27,11.21875 +SPGI,1996-02-28,11.078125 +SPGI,1996-02-29,10.921875 +SPGI,1996-03-01,10.96875 +SPGI,1996-03-04,11.1875 +SPGI,1996-03-05,11.296875 +SPGI,1996-03-06,11.265625 +SPGI,1996-03-07,11.359375 +SPGI,1996-03-08,11.078125 +SPGI,1996-03-11,11.15625 +SPGI,1996-03-12,11.015625 +SPGI,1996-03-13,11.015625 +SPGI,1996-03-14,11.0 +SPGI,1996-03-15,11.078125 +SPGI,1996-03-18,11.171875 +SPGI,1996-03-19,11.140625 +SPGI,1996-03-20,11.140625 +SPGI,1996-03-21,11.171875 +SPGI,1996-03-22,11.140625 +SPGI,1996-03-25,11.015625 +SPGI,1996-03-26,11.09375 +SPGI,1996-03-27,10.96875 +SPGI,1996-03-28,10.921875 +SPGI,1996-03-29,10.84375 +SPGI,1996-04-01,10.96875 +SPGI,1996-04-02,10.890625 +SPGI,1996-04-03,10.828125 +SPGI,1996-04-04,10.875 +SPGI,1996-04-08,10.828125 +SPGI,1996-04-09,10.796875 +SPGI,1996-04-10,10.671875 +SPGI,1996-04-11,10.578125 +SPGI,1996-04-12,10.703125 +SPGI,1996-04-15,10.921875 +SPGI,1996-04-16,10.9375 +SPGI,1996-04-17,11.015625 +SPGI,1996-04-18,10.96875 +SPGI,1996-04-19,10.984375 +SPGI,1996-04-22,10.984375 +SPGI,1996-04-23,11.078125 +SPGI,1996-04-24,11.140625 +SPGI,1996-04-25,11.09375 +SPGI,1996-04-26,11.0625 +SPGI,1996-04-29,11.03125 +SPGI,1996-04-30,11.03125 +SPGI,1996-05-01,11.375 +SPGI,1996-05-02,11.34375 +SPGI,1996-05-03,11.15625 +SPGI,1996-05-06,11.09375 +SPGI,1996-05-07,11.125 +SPGI,1996-05-08,11.3125 +SPGI,1996-05-09,11.375 +SPGI,1996-05-10,11.40625 +SPGI,1996-05-13,11.78125 +SPGI,1996-05-14,11.65625 +SPGI,1996-05-15,11.875 +SPGI,1996-05-16,11.9375 +SPGI,1996-05-17,11.96875 +SPGI,1996-05-20,12.0 +SPGI,1996-05-21,11.875 +SPGI,1996-05-22,12.0625 +SPGI,1996-05-23,12.0625 +SPGI,1996-05-24,11.84375 +SPGI,1996-05-28,11.8125 +SPGI,1996-05-29,11.65625 +SPGI,1996-05-30,11.53125 +SPGI,1996-05-31,11.71875 +SPGI,1996-06-03,11.8125 +SPGI,1996-06-04,11.875 +SPGI,1996-06-05,11.96875 +SPGI,1996-06-06,11.90625 +SPGI,1996-06-07,11.84375 +SPGI,1996-06-10,11.9375 +SPGI,1996-06-11,11.90625 +SPGI,1996-06-12,11.84375 +SPGI,1996-06-13,11.96875 +SPGI,1996-06-14,11.75 +SPGI,1996-06-17,11.59375 +SPGI,1996-06-18,11.59375 +SPGI,1996-06-19,11.59375 +SPGI,1996-06-20,11.59375 +SPGI,1996-06-21,11.65625 +SPGI,1996-06-24,11.59375 +SPGI,1996-06-25,11.46875 +SPGI,1996-06-26,11.125 +SPGI,1996-06-27,11.09375 +SPGI,1996-06-28,11.4375 +SPGI,1996-07-01,11.46875 +SPGI,1996-07-02,11.3125 +SPGI,1996-07-03,11.25 +SPGI,1996-07-05,11.09375 +SPGI,1996-07-08,10.875 +SPGI,1996-07-09,10.78125 +SPGI,1996-07-10,10.78125 +SPGI,1996-07-11,10.75 +SPGI,1996-07-12,10.40625 +SPGI,1996-07-15,9.9375 +SPGI,1996-07-16,10.0 +SPGI,1996-07-17,9.71875 +SPGI,1996-07-18,10.03125 +SPGI,1996-07-19,10.0 +SPGI,1996-07-22,10.0 +SPGI,1996-07-23,9.90625 +SPGI,1996-07-24,9.65625 +SPGI,1996-07-25,9.65625 +SPGI,1996-07-26,9.84375 +SPGI,1996-07-29,9.875 +SPGI,1996-07-30,9.78125 +SPGI,1996-07-31,9.75 +SPGI,1996-08-01,9.78125 +SPGI,1996-08-02,10.0625 +SPGI,1996-08-05,10.125 +SPGI,1996-08-06,10.09375 +SPGI,1996-08-07,9.96875 +SPGI,1996-08-08,10.03125 +SPGI,1996-08-09,10.15625 +SPGI,1996-08-12,10.25 +SPGI,1996-08-13,10.5 +SPGI,1996-08-14,10.46875 +SPGI,1996-08-15,10.40625 +SPGI,1996-08-16,10.53125 +SPGI,1996-08-19,10.5625 +SPGI,1996-08-20,10.8125 +SPGI,1996-08-21,10.5 +SPGI,1996-08-22,10.46875 +SPGI,1996-08-23,10.53125 +SPGI,1996-08-26,10.5 +SPGI,1996-08-27,10.46875 +SPGI,1996-08-28,10.46875 +SPGI,1996-08-29,10.34375 +SPGI,1996-08-30,10.25 +SPGI,1996-09-03,10.21875 +SPGI,1996-09-04,10.125 +SPGI,1996-09-05,10.125 +SPGI,1996-09-06,10.3125 +SPGI,1996-09-09,10.46875 +SPGI,1996-09-10,10.4375 +SPGI,1996-09-11,10.5 +SPGI,1996-09-12,10.65625 +SPGI,1996-09-13,10.6875 +SPGI,1996-09-16,10.6875 +SPGI,1996-09-17,10.65625 +SPGI,1996-09-18,10.65625 +SPGI,1996-09-19,10.6875 +SPGI,1996-09-20,10.59375 +SPGI,1996-09-23,10.625 +SPGI,1996-09-24,10.5625 +SPGI,1996-09-25,10.625 +SPGI,1996-09-26,10.65625 +SPGI,1996-09-27,10.5625 +SPGI,1996-09-30,10.65625 +SPGI,1996-10-01,10.8125 +SPGI,1996-10-02,10.84375 +SPGI,1996-10-03,10.9375 +SPGI,1996-10-04,11.25 +SPGI,1996-10-07,11.28125 +SPGI,1996-10-08,11.21875 +SPGI,1996-10-09,11.25 +SPGI,1996-10-10,11.21875 +SPGI,1996-10-11,11.28125 +SPGI,1996-10-14,11.3125 +SPGI,1996-10-15,11.1875 +SPGI,1996-10-16,11.28125 +SPGI,1996-10-17,11.625 +SPGI,1996-10-18,11.8125 +SPGI,1996-10-21,11.9375 +SPGI,1996-10-22,11.96875 +SPGI,1996-10-23,11.84375 +SPGI,1996-10-24,11.84375 +SPGI,1996-10-25,11.71875 +SPGI,1996-10-28,11.6875 +SPGI,1996-10-29,11.75 +SPGI,1996-10-30,11.6875 +SPGI,1996-10-31,11.71875 +SPGI,1996-11-01,11.6875 +SPGI,1996-11-04,11.75 +SPGI,1996-11-05,11.71875 +SPGI,1996-11-06,11.625 +SPGI,1996-11-07,11.71875 +SPGI,1996-11-08,11.59375 +SPGI,1996-11-11,11.5 +SPGI,1996-11-12,11.53125 +SPGI,1996-11-13,11.5625 +SPGI,1996-11-14,11.5625 +SPGI,1996-11-15,11.625 +SPGI,1996-11-18,11.6875 +SPGI,1996-11-19,11.71875 +SPGI,1996-11-20,11.6875 +SPGI,1996-11-21,11.625 +SPGI,1996-11-22,11.40625 +SPGI,1996-11-25,11.5625 +SPGI,1996-11-26,11.4375 +SPGI,1996-11-27,11.375 +SPGI,1996-11-29,11.375 +SPGI,1996-12-02,11.28125 +SPGI,1996-12-03,11.09375 +SPGI,1996-12-04,10.90625 +SPGI,1996-12-05,10.9375 +SPGI,1996-12-06,10.90625 +SPGI,1996-12-09,11.21875 +SPGI,1996-12-10,11.0 +SPGI,1996-12-11,11.28125 +SPGI,1996-12-12,11.3125 +SPGI,1996-12-13,11.28125 +SPGI,1996-12-16,11.21875 +SPGI,1996-12-17,11.3125 +SPGI,1996-12-18,11.53125 +SPGI,1996-12-19,11.625 +SPGI,1996-12-20,11.71875 +SPGI,1996-12-23,11.625 +SPGI,1996-12-24,11.5625 +SPGI,1996-12-26,11.59375 +SPGI,1996-12-27,11.625 +SPGI,1996-12-30,11.625 +SPGI,1996-12-31,11.53125 +SPGI,1997-01-02,11.34375 +SPGI,1997-01-03,11.6875 +SPGI,1997-01-06,11.65625 +SPGI,1997-01-07,11.71875 +SPGI,1997-01-08,11.65625 +SPGI,1997-01-09,11.78125 +SPGI,1997-01-10,11.84375 +SPGI,1997-01-13,11.875 +SPGI,1997-01-14,12.0 +SPGI,1997-01-15,12.0625 +SPGI,1997-01-16,12.15625 +SPGI,1997-01-17,12.40625 +SPGI,1997-01-20,12.40625 +SPGI,1997-01-21,12.40625 +SPGI,1997-01-22,12.28125 +SPGI,1997-01-23,12.28125 +SPGI,1997-01-24,12.25 +SPGI,1997-01-27,12.125 +SPGI,1997-01-28,12.09375 +SPGI,1997-01-29,12.125 +SPGI,1997-01-30,12.21875 +SPGI,1997-01-31,12.4375 +SPGI,1997-02-03,12.5 +SPGI,1997-02-04,12.5 +SPGI,1997-02-05,12.53125 +SPGI,1997-02-06,12.53125 +SPGI,1997-02-07,12.53125 +SPGI,1997-02-10,12.53125 +SPGI,1997-02-11,12.71875 +SPGI,1997-02-12,12.84375 +SPGI,1997-02-13,12.78125 +SPGI,1997-02-14,12.84375 +SPGI,1997-02-18,12.90625 +SPGI,1997-02-19,12.625 +SPGI,1997-02-20,12.6875 +SPGI,1997-02-21,12.6875 +SPGI,1997-02-24,12.78125 +SPGI,1997-02-25,12.96875 +SPGI,1997-02-26,13.09375 +SPGI,1997-02-27,12.84375 +SPGI,1997-02-28,12.96875 +SPGI,1997-03-03,13.0625 +SPGI,1997-03-04,12.84375 +SPGI,1997-03-05,12.96875 +SPGI,1997-03-06,13.0625 +SPGI,1997-03-07,13.21875 +SPGI,1997-03-10,13.21875 +SPGI,1997-03-11,13.0625 +SPGI,1997-03-12,13.03125 +SPGI,1997-03-13,12.71875 +SPGI,1997-03-14,12.875 +SPGI,1997-03-17,13.0625 +SPGI,1997-03-18,12.84375 +SPGI,1997-03-19,12.5625 +SPGI,1997-03-20,12.625 +SPGI,1997-03-21,12.5625 +SPGI,1997-03-24,12.5 +SPGI,1997-03-25,12.46875 +SPGI,1997-03-26,12.875 +SPGI,1997-03-27,12.75 +SPGI,1997-03-31,12.78125 +SPGI,1997-04-01,12.71875 +SPGI,1997-04-02,12.90625 +SPGI,1997-04-03,12.71875 +SPGI,1997-04-04,12.71875 +SPGI,1997-04-07,12.96875 +SPGI,1997-04-08,13.0 +SPGI,1997-04-09,12.9375 +SPGI,1997-04-10,13.125 +SPGI,1997-04-11,12.65625 +SPGI,1997-04-14,12.75 +SPGI,1997-04-15,12.71875 +SPGI,1997-04-16,12.9375 +SPGI,1997-04-17,12.875 +SPGI,1997-04-18,12.875 +SPGI,1997-04-21,12.5625 +SPGI,1997-04-22,12.875 +SPGI,1997-04-23,13.03125 +SPGI,1997-04-24,12.90625 +SPGI,1997-04-25,12.78125 +SPGI,1997-04-28,12.78125 +SPGI,1997-04-29,12.75 +SPGI,1997-04-30,12.71875 +SPGI,1997-05-01,12.65625 +SPGI,1997-05-02,13.15625 +SPGI,1997-05-05,13.125 +SPGI,1997-05-06,13.0625 +SPGI,1997-05-07,13.0625 +SPGI,1997-05-08,13.03125 +SPGI,1997-05-09,12.9375 +SPGI,1997-05-12,13.40625 +SPGI,1997-05-13,13.09375 +SPGI,1997-05-14,13.46875 +SPGI,1997-05-15,13.25 +SPGI,1997-05-16,13.375 +SPGI,1997-05-19,13.375 +SPGI,1997-05-20,13.5 +SPGI,1997-05-21,13.40625 +SPGI,1997-05-22,13.65625 +SPGI,1997-05-23,13.65625 +SPGI,1997-05-27,13.5 +SPGI,1997-05-28,13.8125 +SPGI,1997-05-29,13.59375 +SPGI,1997-05-30,13.6875 +SPGI,1997-06-02,13.875 +SPGI,1997-06-03,13.8125 +SPGI,1997-06-04,13.8125 +SPGI,1997-06-05,13.71875 +SPGI,1997-06-06,14.09375 +SPGI,1997-06-09,13.9375 +SPGI,1997-06-10,14.09375 +SPGI,1997-06-11,14.1875 +SPGI,1997-06-12,14.21875 +SPGI,1997-06-13,14.65625 +SPGI,1997-06-16,14.65625 +SPGI,1997-06-17,14.59375 +SPGI,1997-06-18,14.78125 +SPGI,1997-06-19,15.0625 +SPGI,1997-06-20,15.71875 +SPGI,1997-06-23,15.4375 +SPGI,1997-06-24,15.34375 +SPGI,1997-06-25,15.3125 +SPGI,1997-06-26,15.03125 +SPGI,1997-06-27,14.96875 +SPGI,1997-06-30,14.703125 +SPGI,1997-07-01,14.84375 +SPGI,1997-07-02,15.390625 +SPGI,1997-07-03,15.328125 +SPGI,1997-07-07,15.28125 +SPGI,1997-07-08,15.625 +SPGI,1997-07-09,15.296875 +SPGI,1997-07-10,15.421875 +SPGI,1997-07-11,15.3125 +SPGI,1997-07-14,15.140625 +SPGI,1997-07-15,15.34375 +SPGI,1997-07-16,16.046875 +SPGI,1997-07-17,15.953125 +SPGI,1997-07-18,15.859375 +SPGI,1997-07-21,15.890625 +SPGI,1997-07-22,16.421875 +SPGI,1997-07-23,16.671875 +SPGI,1997-07-24,16.984375 +SPGI,1997-07-25,17.015625 +SPGI,1997-07-28,17.109375 +SPGI,1997-07-29,16.84375 +SPGI,1997-07-30,16.9375 +SPGI,1997-07-31,16.953125 +SPGI,1997-08-01,16.78125 +SPGI,1997-08-04,16.78125 +SPGI,1997-08-05,16.75 +SPGI,1997-08-06,16.609375 +SPGI,1997-08-07,16.703125 +SPGI,1997-08-08,16.296875 +SPGI,1997-08-11,16.265625 +SPGI,1997-08-12,16.03125 +SPGI,1997-08-13,15.953125 +SPGI,1997-08-14,15.8125 +SPGI,1997-08-15,15.546875 +SPGI,1997-08-18,15.65625 +SPGI,1997-08-19,15.84375 +SPGI,1997-08-20,15.953125 +SPGI,1997-08-21,15.359375 +SPGI,1997-08-22,15.453125 +SPGI,1997-08-25,15.4375 +SPGI,1997-08-26,15.53125 +SPGI,1997-08-27,15.453125 +SPGI,1997-08-28,15.46875 +SPGI,1997-08-29,15.328125 +SPGI,1997-09-02,15.8125 +SPGI,1997-09-03,15.9375 +SPGI,1997-09-04,15.9375 +SPGI,1997-09-05,15.8125 +SPGI,1997-09-08,16.25 +SPGI,1997-09-09,16.5 +SPGI,1997-09-10,16.3125 +SPGI,1997-09-11,16.359375 +SPGI,1997-09-12,16.453125 +SPGI,1997-09-15,16.203125 +SPGI,1997-09-16,16.859375 +SPGI,1997-09-17,16.8125 +SPGI,1997-09-18,16.890625 +SPGI,1997-09-19,16.828125 +SPGI,1997-09-22,16.84375 +SPGI,1997-09-23,17.125 +SPGI,1997-09-24,16.671875 +SPGI,1997-09-25,16.765625 +SPGI,1997-09-26,16.59375 +SPGI,1997-09-29,17.03125 +SPGI,1997-09-30,16.921875 +SPGI,1997-10-01,16.984375 +SPGI,1997-10-02,17.34375 +SPGI,1997-10-03,17.28125 +SPGI,1997-10-06,17.328125 +SPGI,1997-10-07,17.453125 +SPGI,1997-10-08,17.03125 +SPGI,1997-10-09,16.875 +SPGI,1997-10-10,17.1875 +SPGI,1997-10-13,17.4375 +SPGI,1997-10-14,17.390625 +SPGI,1997-10-15,17.21875 +SPGI,1997-10-16,17.34375 +SPGI,1997-10-17,16.875 +SPGI,1997-10-20,17.0625 +SPGI,1997-10-21,17.46875 +SPGI,1997-10-22,17.25 +SPGI,1997-10-23,17.0 +SPGI,1997-10-24,16.6875 +SPGI,1997-10-27,16.078125 +SPGI,1997-10-28,16.609375 +SPGI,1997-10-29,16.59375 +SPGI,1997-10-30,16.609375 +SPGI,1997-10-31,16.34375 +SPGI,1997-11-03,16.78125 +SPGI,1997-11-04,17.046875 +SPGI,1997-11-05,17.0625 +SPGI,1997-11-06,17.25 +SPGI,1997-11-07,16.765625 +SPGI,1997-11-10,16.75 +SPGI,1997-11-11,16.8125 +SPGI,1997-11-12,16.609375 +SPGI,1997-11-13,16.65625 +SPGI,1997-11-14,16.890625 +SPGI,1997-11-17,17.078125 +SPGI,1997-11-18,16.921875 +SPGI,1997-11-19,17.046875 +SPGI,1997-11-20,17.828125 +SPGI,1997-11-21,17.375 +SPGI,1997-11-24,17.3125 +SPGI,1997-11-25,17.0 +SPGI,1997-11-26,17.046875 +SPGI,1997-11-28,17.109375 +SPGI,1997-12-01,17.265625 +SPGI,1997-12-02,17.25 +SPGI,1997-12-03,17.265625 +SPGI,1997-12-04,17.203125 +SPGI,1997-12-05,17.234375 +SPGI,1997-12-08,17.421875 +SPGI,1997-12-09,17.3125 +SPGI,1997-12-10,17.71875 +SPGI,1997-12-11,17.53125 +SPGI,1997-12-12,17.3125 +SPGI,1997-12-15,17.765625 +SPGI,1997-12-16,18.65625 +SPGI,1997-12-17,18.1875 +SPGI,1997-12-18,17.703125 +SPGI,1997-12-19,17.6875 +SPGI,1997-12-22,17.484375 +SPGI,1997-12-23,17.515625 +SPGI,1997-12-24,17.5 +SPGI,1997-12-26,17.46875 +SPGI,1997-12-29,17.875 +SPGI,1997-12-30,18.234375 +SPGI,1997-12-31,18.5 +SPGI,1998-01-02,18.03125 +SPGI,1998-01-05,18.265625 +SPGI,1998-01-06,18.59375 +SPGI,1998-01-07,18.734375 +SPGI,1998-01-08,18.59375 +SPGI,1998-01-09,17.78125 +SPGI,1998-01-12,18.3125 +SPGI,1998-01-13,18.3125 +SPGI,1998-01-14,18.40625 +SPGI,1998-01-15,18.28125 +SPGI,1998-01-16,18.484375 +SPGI,1998-01-20,18.75 +SPGI,1998-01-21,18.5 +SPGI,1998-01-22,18.78125 +SPGI,1998-01-23,18.4375 +SPGI,1998-01-26,17.921875 +SPGI,1998-01-27,17.5625 +SPGI,1998-01-28,17.40625 +SPGI,1998-01-29,17.359375 +SPGI,1998-01-30,17.453125 +SPGI,1998-02-02,18.0 +SPGI,1998-02-03,18.015625 +SPGI,1998-02-04,17.75 +SPGI,1998-02-05,17.953125 +SPGI,1998-02-06,17.890625 +SPGI,1998-02-09,17.671875 +SPGI,1998-02-10,18.125 +SPGI,1998-02-11,18.421875 +SPGI,1998-02-12,19.03125 +SPGI,1998-02-13,19.265625 +SPGI,1998-02-17,18.84375 +SPGI,1998-02-18,19.015625 +SPGI,1998-02-19,19.0 +SPGI,1998-02-20,18.90625 +SPGI,1998-02-23,18.84375 +SPGI,1998-02-24,18.75 +SPGI,1998-02-25,18.78125 +SPGI,1998-02-26,18.8125 +SPGI,1998-02-27,18.90625 +SPGI,1998-03-02,19.109375 +SPGI,1998-03-03,19.0 +SPGI,1998-03-04,18.875 +SPGI,1998-03-05,18.859375 +SPGI,1998-03-06,19.109375 +SPGI,1998-03-09,19.234375 +SPGI,1998-03-10,19.265625 +SPGI,1998-03-11,19.25 +SPGI,1998-03-12,18.875 +SPGI,1998-03-13,19.015625 +SPGI,1998-03-16,19.40625 +SPGI,1998-03-17,19.21875 +SPGI,1998-03-18,19.078125 +SPGI,1998-03-19,19.0625 +SPGI,1998-03-20,19.0 +SPGI,1998-03-23,18.9375 +SPGI,1998-03-24,19.125 +SPGI,1998-03-25,18.9375 +SPGI,1998-03-26,18.890625 +SPGI,1998-03-27,18.78125 +SPGI,1998-03-30,18.75 +SPGI,1998-03-31,19.015625 +SPGI,1998-04-01,18.859375 +SPGI,1998-04-02,18.9375 +SPGI,1998-04-03,18.890625 +SPGI,1998-04-06,19.0625 +SPGI,1998-04-07,18.828125 +SPGI,1998-04-08,18.6875 +SPGI,1998-04-09,18.8125 +SPGI,1998-04-13,19.0625 +SPGI,1998-04-14,19.125 +SPGI,1998-04-15,19.140625 +SPGI,1998-04-16,19.3125 +SPGI,1998-04-17,19.4375 +SPGI,1998-04-20,19.6875 +SPGI,1998-04-21,19.75 +SPGI,1998-04-22,19.515625 +SPGI,1998-04-23,19.40625 +SPGI,1998-04-24,19.3125 +SPGI,1998-04-27,18.9375 +SPGI,1998-04-28,18.8125 +SPGI,1998-04-29,19.234375 +SPGI,1998-04-30,19.359375 +SPGI,1998-05-01,19.265625 +SPGI,1998-05-04,19.296875 +SPGI,1998-05-05,19.109375 +SPGI,1998-05-06,18.84375 +SPGI,1998-05-07,18.609375 +SPGI,1998-05-08,18.46875 +SPGI,1998-05-11,18.34375 +SPGI,1998-05-12,18.53125 +SPGI,1998-05-13,18.53125 +SPGI,1998-05-14,18.34375 +SPGI,1998-05-15,18.46875 +SPGI,1998-05-18,18.375 +SPGI,1998-05-19,18.5625 +SPGI,1998-05-20,18.859375 +SPGI,1998-05-21,19.265625 +SPGI,1998-05-22,19.078125 +SPGI,1998-05-26,18.75 +SPGI,1998-05-27,18.90625 +SPGI,1998-05-28,19.4375 +SPGI,1998-05-29,19.546875 +SPGI,1998-06-01,19.3125 +SPGI,1998-06-02,18.96875 +SPGI,1998-06-03,19.28125 +SPGI,1998-06-04,19.640625 +SPGI,1998-06-05,19.890625 +SPGI,1998-06-08,19.78125 +SPGI,1998-06-09,19.671875 +SPGI,1998-06-10,19.25 +SPGI,1998-06-11,19.390625 +SPGI,1998-06-12,20.234375 +SPGI,1998-06-15,20.078125 +SPGI,1998-06-16,20.46875 +SPGI,1998-06-17,20.46875 +SPGI,1998-06-18,20.09375 +SPGI,1998-06-19,19.8125 +SPGI,1998-06-22,19.828125 +SPGI,1998-06-23,20.015625 +SPGI,1998-06-24,20.09375 +SPGI,1998-06-25,20.328125 +SPGI,1998-06-26,20.3125 +SPGI,1998-06-29,20.296875 +SPGI,1998-06-30,20.375 +SPGI,1998-07-01,20.359375 +SPGI,1998-07-02,20.359375 +SPGI,1998-07-06,20.75 +SPGI,1998-07-07,20.640625 +SPGI,1998-07-08,20.859375 +SPGI,1998-07-09,20.609375 +SPGI,1998-07-10,20.765625 +SPGI,1998-07-13,20.90625 +SPGI,1998-07-14,21.015625 +SPGI,1998-07-15,20.984375 +SPGI,1998-07-16,21.140625 +SPGI,1998-07-17,21.515625 +SPGI,1998-07-20,21.4375 +SPGI,1998-07-21,21.359375 +SPGI,1998-07-22,21.34375 +SPGI,1998-07-23,21.046875 +SPGI,1998-07-24,21.40625 +SPGI,1998-07-27,21.578125 +SPGI,1998-07-28,21.203125 +SPGI,1998-07-29,20.671875 +SPGI,1998-07-30,20.546875 +SPGI,1998-07-31,20.484375 +SPGI,1998-08-03,20.046875 +SPGI,1998-08-04,19.8125 +SPGI,1998-08-05,19.671875 +SPGI,1998-08-06,19.734375 +SPGI,1998-08-07,19.8125 +SPGI,1998-08-10,19.9375 +SPGI,1998-08-11,20.140625 +SPGI,1998-08-12,20.796875 +SPGI,1998-08-13,21.0625 +SPGI,1998-08-14,20.765625 +SPGI,1998-08-17,20.59375 +SPGI,1998-08-18,20.59375 +SPGI,1998-08-19,20.390625 +SPGI,1998-08-20,20.65625 +SPGI,1998-08-21,20.734375 +SPGI,1998-08-24,20.1875 +SPGI,1998-08-25,20.5 +SPGI,1998-08-26,20.578125 +SPGI,1998-08-27,19.78125 +SPGI,1998-08-28,20.09375 +SPGI,1998-08-31,19.0625 +SPGI,1998-09-01,19.375 +SPGI,1998-09-02,19.3125 +SPGI,1998-09-03,19.578125 +SPGI,1998-09-04,18.9375 +SPGI,1998-09-08,19.296875 +SPGI,1998-09-09,19.203125 +SPGI,1998-09-10,18.671875 +SPGI,1998-09-11,18.75 +SPGI,1998-09-14,19.34375 +SPGI,1998-09-15,19.4375 +SPGI,1998-09-16,19.59375 +SPGI,1998-09-17,19.34375 +SPGI,1998-09-18,19.6875 +SPGI,1998-09-21,19.875 +SPGI,1998-09-22,20.546875 +SPGI,1998-09-23,20.515625 +SPGI,1998-09-24,20.09375 +SPGI,1998-09-25,19.875 +SPGI,1998-09-28,19.96875 +SPGI,1998-09-29,20.390625 +SPGI,1998-09-30,19.8125 +SPGI,1998-10-01,19.328125 +SPGI,1998-10-02,19.53125 +SPGI,1998-10-05,20.046875 +SPGI,1998-10-06,19.90625 +SPGI,1998-10-07,20.296875 +SPGI,1998-10-08,19.875 +SPGI,1998-10-09,19.5625 +SPGI,1998-10-12,19.546875 +SPGI,1998-10-13,19.3984375 +SPGI,1998-10-14,19.234375 +SPGI,1998-10-15,18.84375 +SPGI,1998-10-16,19.671875 +SPGI,1998-10-19,20.546875 +SPGI,1998-10-20,21.109375 +SPGI,1998-10-21,21.390625 +SPGI,1998-10-22,21.453125 +SPGI,1998-10-23,21.203125 +SPGI,1998-10-26,22.125 +SPGI,1998-10-27,22.375 +SPGI,1998-10-28,22.296875 +SPGI,1998-10-29,22.21875 +SPGI,1998-10-30,22.484375 +SPGI,1998-11-02,22.453125 +SPGI,1998-11-03,22.265625 +SPGI,1998-11-04,22.046875 +SPGI,1998-11-05,22.171875 +SPGI,1998-11-06,22.25 +SPGI,1998-11-09,22.09375 +SPGI,1998-11-10,21.8125 +SPGI,1998-11-11,21.921875 +SPGI,1998-11-12,21.9375 +SPGI,1998-11-13,22.15625 +SPGI,1998-11-16,22.234375 +SPGI,1998-11-17,22.25 +SPGI,1998-11-18,22.875 +SPGI,1998-11-19,23.25 +SPGI,1998-11-20,22.546875 +SPGI,1998-11-23,22.71875 +SPGI,1998-11-24,22.609375 +SPGI,1998-11-25,22.671875 +SPGI,1998-11-27,22.6875 +SPGI,1998-11-30,22.375 +SPGI,1998-12-01,22.59375 +SPGI,1998-12-02,22.921875 +SPGI,1998-12-03,23.109375 +SPGI,1998-12-04,23.75 +SPGI,1998-12-07,25.0 +SPGI,1998-12-08,24.0 +SPGI,1998-12-09,24.328125 +SPGI,1998-12-10,24.5 +SPGI,1998-12-11,24.421875 +SPGI,1998-12-14,24.015625 +SPGI,1998-12-15,24.078125 +SPGI,1998-12-16,23.875 +SPGI,1998-12-17,24.421875 +SPGI,1998-12-18,24.421875 +SPGI,1998-12-21,24.859375 +SPGI,1998-12-22,24.890625 +SPGI,1998-12-23,25.5 +SPGI,1998-12-24,25.765625 +SPGI,1998-12-28,25.21875 +SPGI,1998-12-29,25.65625 +SPGI,1998-12-30,25.484375 +SPGI,1998-12-31,25.46875 +SPGI,1999-01-04,25.890625 +SPGI,1999-01-05,26.375 +SPGI,1999-01-06,26.78125 +SPGI,1999-01-07,26.84375 +SPGI,1999-01-08,26.984375 +SPGI,1999-01-11,26.65625 +SPGI,1999-01-12,26.5 +SPGI,1999-01-13,25.703125 +SPGI,1999-01-14,25.5 +SPGI,1999-01-15,27.0 +SPGI,1999-01-19,28.125 +SPGI,1999-01-20,28.6875 +SPGI,1999-01-21,27.375 +SPGI,1999-01-22,28.328125 +SPGI,1999-01-25,28.21875 +SPGI,1999-01-26,27.234375 +SPGI,1999-01-27,26.875 +SPGI,1999-01-28,27.375 +SPGI,1999-01-29,27.03125 +SPGI,1999-02-01,26.609375 +SPGI,1999-02-02,27.5 +SPGI,1999-02-03,27.8125 +SPGI,1999-02-04,28.125 +SPGI,1999-02-05,27.90625 +SPGI,1999-02-08,27.765625 +SPGI,1999-02-09,27.25 +SPGI,1999-02-10,26.71875 +SPGI,1999-02-11,26.59375 +SPGI,1999-02-12,26.9375 +SPGI,1999-02-16,26.890625 +SPGI,1999-02-17,26.84375 +SPGI,1999-02-18,26.84375 +SPGI,1999-02-19,26.5625 +SPGI,1999-02-22,28.0 +SPGI,1999-02-23,27.5 +SPGI,1999-02-24,26.90625 +SPGI,1999-02-25,27.03125 +SPGI,1999-02-26,27.359375 +SPGI,1999-03-01,26.90625 +SPGI,1999-03-02,27.15625 +SPGI,1999-03-03,26.875 +SPGI,1999-03-04,26.59375 +SPGI,1999-03-05,27.34375 +SPGI,1999-03-08,27.65625 +SPGI,1999-03-09,27.15625 +SPGI,1999-03-10,28.1875 +SPGI,1999-03-11,27.96875 +SPGI,1999-03-12,28.53125 +SPGI,1999-03-15,28.375 +SPGI,1999-03-16,27.5 +SPGI,1999-03-17,28.1875 +SPGI,1999-03-18,28.09375 +SPGI,1999-03-19,28.375 +SPGI,1999-03-22,26.6875 +SPGI,1999-03-23,25.46875 +SPGI,1999-03-24,26.6875 +SPGI,1999-03-25,27.625 +SPGI,1999-03-26,27.03125 +SPGI,1999-03-29,27.125 +SPGI,1999-03-30,27.15625 +SPGI,1999-03-31,27.25 +SPGI,1999-04-01,27.09375 +SPGI,1999-04-05,28.09375 +SPGI,1999-04-06,27.53125 +SPGI,1999-04-07,28.03125 +SPGI,1999-04-08,29.125 +SPGI,1999-04-09,29.5625 +SPGI,1999-04-12,30.09375 +SPGI,1999-04-13,29.21875 +SPGI,1999-04-14,28.375 +SPGI,1999-04-15,27.75 +SPGI,1999-04-16,27.5 +SPGI,1999-04-19,27.28125 +SPGI,1999-04-20,26.6875 +SPGI,1999-04-21,27.53125 +SPGI,1999-04-22,27.0625 +SPGI,1999-04-23,28.03125 +SPGI,1999-04-26,28.03125 +SPGI,1999-04-27,27.90625 +SPGI,1999-04-28,27.59375 +SPGI,1999-04-29,27.65625 +SPGI,1999-04-30,27.625 +SPGI,1999-05-03,28.0 +SPGI,1999-05-04,27.59375 +SPGI,1999-05-05,27.90625 +SPGI,1999-05-06,28.15625 +SPGI,1999-05-07,28.09375 +SPGI,1999-05-10,27.71875 +SPGI,1999-05-11,27.5625 +SPGI,1999-05-12,27.625 +SPGI,1999-05-13,27.375 +SPGI,1999-05-14,27.40625 +SPGI,1999-05-17,27.03125 +SPGI,1999-05-18,27.0 +SPGI,1999-05-19,26.125 +SPGI,1999-05-20,26.625 +SPGI,1999-05-21,27.15625 +SPGI,1999-05-24,27.21875 +SPGI,1999-05-25,26.5625 +SPGI,1999-05-26,27.09375 +SPGI,1999-05-27,26.0625 +SPGI,1999-05-28,25.9375 +SPGI,1999-06-01,26.46875 +SPGI,1999-06-02,26.65625 +SPGI,1999-06-03,26.625 +SPGI,1999-06-04,27.125 +SPGI,1999-06-07,27.15625 +SPGI,1999-06-08,26.90625 +SPGI,1999-06-09,26.09375 +SPGI,1999-06-10,26.78125 +SPGI,1999-06-11,25.875 +SPGI,1999-06-14,25.84375 +SPGI,1999-06-15,25.75 +SPGI,1999-06-16,25.84375 +SPGI,1999-06-17,26.25 +SPGI,1999-06-18,26.375 +SPGI,1999-06-21,26.90625 +SPGI,1999-06-22,26.96875 +SPGI,1999-06-23,26.5625 +SPGI,1999-06-24,25.9375 +SPGI,1999-06-25,25.6875 +SPGI,1999-06-28,25.46875 +SPGI,1999-06-29,26.40625 +SPGI,1999-06-30,26.96875 +SPGI,1999-07-01,26.9375 +SPGI,1999-07-02,26.3125 +SPGI,1999-07-06,26.21875 +SPGI,1999-07-07,26.6875 +SPGI,1999-07-08,26.4375 +SPGI,1999-07-09,26.03125 +SPGI,1999-07-12,26.3125 +SPGI,1999-07-13,26.1875 +SPGI,1999-07-14,25.1875 +SPGI,1999-07-15,25.21875 +SPGI,1999-07-16,25.65625 +SPGI,1999-07-19,26.28125 +SPGI,1999-07-20,26.25 +SPGI,1999-07-21,25.875 +SPGI,1999-07-22,25.6875 +SPGI,1999-07-23,25.75 +SPGI,1999-07-26,25.46875 +SPGI,1999-07-27,25.75 +SPGI,1999-07-28,25.71875 +SPGI,1999-07-29,25.5625 +SPGI,1999-07-30,25.4375 +SPGI,1999-08-02,25.6875 +SPGI,1999-08-03,25.125 +SPGI,1999-08-04,25.25 +SPGI,1999-08-05,25.3125 +SPGI,1999-08-06,25.15625 +SPGI,1999-08-09,25.28125 +SPGI,1999-08-10,25.21875 +SPGI,1999-08-11,25.3125 +SPGI,1999-08-12,25.1875 +SPGI,1999-08-13,25.28125 +SPGI,1999-08-16,25.34375 +SPGI,1999-08-17,25.40625 +SPGI,1999-08-18,25.46875 +SPGI,1999-08-19,25.625 +SPGI,1999-08-20,25.96875 +SPGI,1999-08-23,27.0625 +SPGI,1999-08-24,26.1875 +SPGI,1999-08-25,26.28125 +SPGI,1999-08-26,26.03125 +SPGI,1999-08-27,25.8125 +SPGI,1999-08-30,25.75 +SPGI,1999-08-31,25.84375 +SPGI,1999-09-01,25.84375 +SPGI,1999-09-02,25.125 +SPGI,1999-09-03,26.375 +SPGI,1999-09-07,26.15625 +SPGI,1999-09-08,25.90625 +SPGI,1999-09-09,26.0 +SPGI,1999-09-10,25.6875 +SPGI,1999-09-13,25.875 +SPGI,1999-09-14,26.03125 +SPGI,1999-09-15,25.84375 +SPGI,1999-09-16,25.84375 +SPGI,1999-09-17,25.875 +SPGI,1999-09-20,25.34375 +SPGI,1999-09-21,25.0625 +SPGI,1999-09-22,25.09375 +SPGI,1999-09-23,24.78125 +SPGI,1999-09-24,24.125 +SPGI,1999-09-27,24.15625 +SPGI,1999-09-28,24.46875 +SPGI,1999-09-29,23.8125 +SPGI,1999-09-30,24.1875 +SPGI,1999-10-01,25.15625 +SPGI,1999-10-04,26.125 +SPGI,1999-10-05,26.0 +SPGI,1999-10-06,26.03125 +SPGI,1999-10-07,26.03125 +SPGI,1999-10-08,26.40625 +SPGI,1999-10-11,26.375 +SPGI,1999-10-12,26.0625 +SPGI,1999-10-13,25.625 +SPGI,1999-10-14,26.65625 +SPGI,1999-10-15,25.96875 +SPGI,1999-10-18,26.46875 +SPGI,1999-10-19,26.03125 +SPGI,1999-10-20,26.5 +SPGI,1999-10-21,27.625 +SPGI,1999-10-22,27.90625 +SPGI,1999-10-25,29.6875 +SPGI,1999-10-26,29.0 +SPGI,1999-10-27,28.875 +SPGI,1999-10-28,29.25 +SPGI,1999-10-29,29.8125 +SPGI,1999-11-01,30.34375 +SPGI,1999-11-02,29.15625 +SPGI,1999-11-03,28.78125 +SPGI,1999-11-04,29.09375 +SPGI,1999-11-05,29.375 +SPGI,1999-11-08,29.4375 +SPGI,1999-11-09,29.125 +SPGI,1999-11-10,29.34375 +SPGI,1999-11-11,28.625 +SPGI,1999-11-12,29.28125 +SPGI,1999-11-15,29.71875 +SPGI,1999-11-16,29.6875 +SPGI,1999-11-17,29.6875 +SPGI,1999-11-18,30.15625 +SPGI,1999-11-19,30.40625 +SPGI,1999-11-22,30.125 +SPGI,1999-11-23,28.59375 +SPGI,1999-11-24,28.53125 +SPGI,1999-11-26,28.1875 +SPGI,1999-11-29,28.28125 +SPGI,1999-11-30,28.34375 +SPGI,1999-12-01,28.125 +SPGI,1999-12-02,29.25 +SPGI,1999-12-03,28.5625 +SPGI,1999-12-06,29.53125 +SPGI,1999-12-07,29.7265625 +SPGI,1999-12-08,29.4375 +SPGI,1999-12-09,30.625 +SPGI,1999-12-10,30.375 +SPGI,1999-12-13,30.59375 +SPGI,1999-12-14,30.75 +SPGI,1999-12-15,30.1875 +SPGI,1999-12-16,30.125 +SPGI,1999-12-17,30.0 +SPGI,1999-12-20,30.28125 +SPGI,1999-12-21,29.875 +SPGI,1999-12-22,30.09375 +SPGI,1999-12-23,31.125 +SPGI,1999-12-27,30.3125 +SPGI,1999-12-28,29.8125 +SPGI,1999-12-29,29.78125 +SPGI,1999-12-30,30.53125 +SPGI,1999-12-31,30.8125 +SPGI,2000-01-03,29.21875 +SPGI,2000-01-04,27.875 +SPGI,2000-01-05,27.5 +SPGI,2000-01-06,26.75 +SPGI,2000-01-07,27.0 +SPGI,2000-01-10,28.875 +SPGI,2000-01-11,29.03125 +SPGI,2000-01-12,29.25 +SPGI,2000-01-13,30.59375 +SPGI,2000-01-14,29.375 +SPGI,2000-01-18,28.40625 +SPGI,2000-01-19,28.84375 +SPGI,2000-01-20,28.75 +SPGI,2000-01-21,29.125 +SPGI,2000-01-24,28.09375 +SPGI,2000-01-25,27.625 +SPGI,2000-01-26,29.46875 +SPGI,2000-01-27,29.8125 +SPGI,2000-01-28,29.125 +SPGI,2000-01-31,28.03125 +SPGI,2000-02-01,28.03125 +SPGI,2000-02-02,28.8125 +SPGI,2000-02-03,29.4375 +SPGI,2000-02-04,28.75 +SPGI,2000-02-07,28.09375 +SPGI,2000-02-08,28.0625 +SPGI,2000-02-09,27.5625 +SPGI,2000-02-10,27.75 +SPGI,2000-02-11,27.5625 +SPGI,2000-02-14,27.5 +SPGI,2000-02-15,26.625 +SPGI,2000-02-16,26.25 +SPGI,2000-02-17,25.8125 +SPGI,2000-02-18,25.09375 +SPGI,2000-02-22,25.09375 +SPGI,2000-02-23,24.53125 +SPGI,2000-02-24,23.25 +SPGI,2000-02-25,23.21875 +SPGI,2000-02-28,23.25 +SPGI,2000-02-29,25.4375 +SPGI,2000-03-01,25.0625 +SPGI,2000-03-02,25.15625 +SPGI,2000-03-03,25.0625 +SPGI,2000-03-06,24.65625 +SPGI,2000-03-07,24.5 +SPGI,2000-03-08,23.9375 +SPGI,2000-03-09,24.90625 +SPGI,2000-03-10,24.5 +SPGI,2000-03-13,22.875 +SPGI,2000-03-14,23.25 +SPGI,2000-03-15,23.1875 +SPGI,2000-03-16,25.375 +SPGI,2000-03-17,24.65625 +SPGI,2000-03-20,23.75 +SPGI,2000-03-21,22.90625 +SPGI,2000-03-22,23.71875 +SPGI,2000-03-23,24.65625 +SPGI,2000-03-24,24.03125 +SPGI,2000-03-27,23.0625 +SPGI,2000-03-28,22.5 +SPGI,2000-03-29,23.0 +SPGI,2000-03-30,23.3125 +SPGI,2000-03-31,22.75 +SPGI,2000-04-03,22.5 +SPGI,2000-04-04,23.0 +SPGI,2000-04-05,23.4375 +SPGI,2000-04-06,23.84375 +SPGI,2000-04-07,23.4375 +SPGI,2000-04-10,22.6875 +SPGI,2000-04-11,22.15625 +SPGI,2000-04-12,22.625 +SPGI,2000-04-13,21.46875 +SPGI,2000-04-14,21.53125 +SPGI,2000-04-17,21.375 +SPGI,2000-04-18,24.4375 +SPGI,2000-04-19,24.90625 +SPGI,2000-04-20,24.75 +SPGI,2000-04-24,25.9375 +SPGI,2000-04-25,27.1875 +SPGI,2000-04-26,27.5 +SPGI,2000-04-27,26.9375 +SPGI,2000-04-28,26.25 +SPGI,2000-05-01,25.96875 +SPGI,2000-05-02,25.96875 +SPGI,2000-05-03,25.6875 +SPGI,2000-05-04,25.9375 +SPGI,2000-05-05,26.09375 +SPGI,2000-05-08,25.53125 +SPGI,2000-05-09,25.34375 +SPGI,2000-05-10,25.25 +SPGI,2000-05-11,25.15625 +SPGI,2000-05-12,25.453125 +SPGI,2000-05-15,25.5 +SPGI,2000-05-16,25.3125 +SPGI,2000-05-17,25.125 +SPGI,2000-05-18,25.5 +SPGI,2000-05-19,25.0625 +SPGI,2000-05-22,24.75 +SPGI,2000-05-23,24.90625 +SPGI,2000-05-24,25.21875 +SPGI,2000-05-25,25.5 +SPGI,2000-05-26,25.78125 +SPGI,2000-05-30,26.21875 +SPGI,2000-05-31,25.71875 +SPGI,2000-06-01,25.71875 +SPGI,2000-06-02,26.21875 +SPGI,2000-06-05,26.21875 +SPGI,2000-06-06,25.75 +SPGI,2000-06-07,25.9375 +SPGI,2000-06-08,26.0625 +SPGI,2000-06-09,26.5625 +SPGI,2000-06-12,26.28125 +SPGI,2000-06-13,26.78125 +SPGI,2000-06-14,27.375 +SPGI,2000-06-15,27.375 +SPGI,2000-06-16,27.0 +SPGI,2000-06-19,27.21875 +SPGI,2000-06-20,28.8125 +SPGI,2000-06-21,28.25 +SPGI,2000-06-22,29.59375 +SPGI,2000-06-23,29.375 +SPGI,2000-06-26,27.78125 +SPGI,2000-06-27,28.59375 +SPGI,2000-06-28,29.2421875 +SPGI,2000-06-29,28.625 +SPGI,2000-06-30,27.0 +SPGI,2000-07-03,27.25 +SPGI,2000-07-05,27.28125 +SPGI,2000-07-06,27.40625 +SPGI,2000-07-07,28.0 +SPGI,2000-07-10,28.15625 +SPGI,2000-07-11,28.0625 +SPGI,2000-07-12,28.0625 +SPGI,2000-07-13,29.09375 +SPGI,2000-07-14,29.5625 +SPGI,2000-07-17,29.0 +SPGI,2000-07-18,29.4375 +SPGI,2000-07-19,29.25 +SPGI,2000-07-20,29.34375 +SPGI,2000-07-21,29.15625 +SPGI,2000-07-24,29.5 +SPGI,2000-07-25,29.3125 +SPGI,2000-07-26,29.65625 +SPGI,2000-07-27,30.75 +SPGI,2000-07-28,30.40625 +SPGI,2000-07-31,29.71875 +SPGI,2000-08-01,29.65625 +SPGI,2000-08-02,29.78125 +SPGI,2000-08-03,29.65625 +SPGI,2000-08-04,29.71875 +SPGI,2000-08-07,29.9375 +SPGI,2000-08-08,29.4375 +SPGI,2000-08-09,28.78125 +SPGI,2000-08-10,28.5 +SPGI,2000-08-11,29.15625 +SPGI,2000-08-14,29.75 +SPGI,2000-08-15,29.625 +SPGI,2000-08-16,29.65625 +SPGI,2000-08-17,29.28125 +SPGI,2000-08-18,29.15625 +SPGI,2000-08-21,29.28125 +SPGI,2000-08-22,29.625 +SPGI,2000-08-23,29.875 +SPGI,2000-08-24,29.90625 +SPGI,2000-08-25,29.96875 +SPGI,2000-08-28,30.96875 +SPGI,2000-08-29,30.75 +SPGI,2000-08-30,31.625 +SPGI,2000-08-31,30.9765625 +SPGI,2000-09-01,30.84375 +SPGI,2000-09-05,30.46875 +SPGI,2000-09-06,29.84375 +SPGI,2000-09-07,30.1875 +SPGI,2000-09-08,30.1875 +SPGI,2000-09-11,31.78125 +SPGI,2000-09-12,31.875 +SPGI,2000-09-13,31.625 +SPGI,2000-09-14,31.78125 +SPGI,2000-09-15,32.6875 +SPGI,2000-09-18,33.5625 +SPGI,2000-09-19,32.71875 +SPGI,2000-09-20,32.3125 +SPGI,2000-09-21,32.21875 +SPGI,2000-09-22,32.28125 +SPGI,2000-09-25,31.96875 +SPGI,2000-09-26,30.96875 +SPGI,2000-09-27,31.375 +SPGI,2000-09-28,32.3125 +SPGI,2000-09-29,31.78125 +SPGI,2000-10-02,32.53125 +SPGI,2000-10-03,31.8125 +SPGI,2000-10-04,31.1875 +SPGI,2000-10-05,30.53125 +SPGI,2000-10-06,30.84375 +SPGI,2000-10-09,31.59375 +SPGI,2000-10-10,31.3125 +SPGI,2000-10-11,31.0 +SPGI,2000-10-12,30.25 +SPGI,2000-10-13,30.0 +SPGI,2000-10-16,29.5 +SPGI,2000-10-17,29.8125 +SPGI,2000-10-18,29.6875 +SPGI,2000-10-19,29.9375 +SPGI,2000-10-20,30.15625 +SPGI,2000-10-23,29.875 +SPGI,2000-10-24,30.0 +SPGI,2000-10-25,29.9375 +SPGI,2000-10-26,30.09375 +SPGI,2000-10-27,30.9375 +SPGI,2000-10-30,31.0625 +SPGI,2000-10-31,32.09375 +SPGI,2000-11-01,32.375 +SPGI,2000-11-02,32.46875 +SPGI,2000-11-03,31.46875 +SPGI,2000-11-06,31.5 +SPGI,2000-11-07,31.125 +SPGI,2000-11-08,30.90625 +SPGI,2000-11-09,29.6875 +SPGI,2000-11-10,30.03125 +SPGI,2000-11-13,29.5625 +SPGI,2000-11-14,30.25 +SPGI,2000-11-15,29.1875 +SPGI,2000-11-16,28.65625 +SPGI,2000-11-17,29.03125 +SPGI,2000-11-20,28.90625 +SPGI,2000-11-21,28.375 +SPGI,2000-11-22,27.21875 +SPGI,2000-11-24,26.90625 +SPGI,2000-11-27,27.3125 +SPGI,2000-11-28,26.9375 +SPGI,2000-11-29,26.96875 +SPGI,2000-11-30,26.5625 +SPGI,2000-12-01,26.8125 +SPGI,2000-12-04,26.59375 +SPGI,2000-12-05,26.96875 +SPGI,2000-12-06,26.875 +SPGI,2000-12-07,26.875 +SPGI,2000-12-08,27.40625 +SPGI,2000-12-11,27.46875 +SPGI,2000-12-12,28.25 +SPGI,2000-12-13,29.0 +SPGI,2000-12-14,28.5625 +SPGI,2000-12-15,28.71875 +SPGI,2000-12-18,28.25 +SPGI,2000-12-19,28.90625 +SPGI,2000-12-20,28.25 +SPGI,2000-12-21,28.03125 +SPGI,2000-12-22,28.03125 +SPGI,2000-12-26,28.09375 +SPGI,2000-12-27,28.21875 +SPGI,2000-12-28,29.09375 +SPGI,2000-12-29,29.3125 +SPGI,2001-01-02,28.375 +SPGI,2001-01-03,28.625 +SPGI,2001-01-04,30.4375 +SPGI,2001-01-05,29.9375 +SPGI,2001-01-08,29.96875 +SPGI,2001-01-09,29.125 +SPGI,2001-01-10,29.5 +SPGI,2001-01-11,29.90625 +SPGI,2001-01-12,30.0 +SPGI,2001-01-16,30.28125 +SPGI,2001-01-17,31.125 +SPGI,2001-01-18,30.96875 +SPGI,2001-01-19,31.03125 +SPGI,2001-01-22,30.15625 +SPGI,2001-01-23,30.875 +SPGI,2001-01-24,30.75 +SPGI,2001-01-25,31.375 +SPGI,2001-01-26,30.875 +SPGI,2001-01-29,30.725000381469727 +SPGI,2001-01-30,30.56999969482422 +SPGI,2001-01-31,31.924999237060547 +SPGI,2001-02-01,31.579999923706055 +SPGI,2001-02-02,32.040000915527344 +SPGI,2001-02-05,32.189998626708984 +SPGI,2001-02-06,31.829999923706055 +SPGI,2001-02-07,30.829999923706055 +SPGI,2001-02-08,30.844999313354492 +SPGI,2001-02-09,31.170000076293945 +SPGI,2001-02-12,31.43000030517578 +SPGI,2001-02-13,31.274999618530273 +SPGI,2001-02-14,29.075000762939453 +SPGI,2001-02-15,29.625 +SPGI,2001-02-16,29.875 +SPGI,2001-02-20,29.575000762939453 +SPGI,2001-02-21,30.55500030517578 +SPGI,2001-02-22,29.81999969482422 +SPGI,2001-02-23,29.3799991607666 +SPGI,2001-02-26,29.03499984741211 +SPGI,2001-02-27,29.924999237060547 +SPGI,2001-02-28,29.479999542236328 +SPGI,2001-03-01,29.68000030517578 +SPGI,2001-03-02,30.34000015258789 +SPGI,2001-03-05,29.625 +SPGI,2001-03-06,29.915000915527344 +SPGI,2001-03-07,29.049999237060547 +SPGI,2001-03-08,29.6200008392334 +SPGI,2001-03-09,29.709999084472656 +SPGI,2001-03-12,28.045000076293945 +SPGI,2001-03-13,28.549999237060547 +SPGI,2001-03-14,28.540000915527344 +SPGI,2001-03-15,29.34000015258789 +SPGI,2001-03-16,28.670000076293945 +SPGI,2001-03-19,28.415000915527344 +SPGI,2001-03-20,28.299999237060547 +SPGI,2001-03-21,27.809999465942383 +SPGI,2001-03-22,27.915000915527344 +SPGI,2001-03-23,28.190000534057617 +SPGI,2001-03-26,28.954999923706055 +SPGI,2001-03-27,28.899999618530273 +SPGI,2001-03-28,28.475000381469727 +SPGI,2001-03-29,29.31999969482422 +SPGI,2001-03-30,29.825000762939453 +SPGI,2001-04-02,29.485000610351562 +SPGI,2001-04-03,28.975000381469727 +SPGI,2001-04-04,29.424999237060547 +SPGI,2001-04-05,30.760000228881836 +SPGI,2001-04-06,29.520000457763672 +SPGI,2001-04-09,29.780000686645508 +SPGI,2001-04-10,30.489999771118164 +SPGI,2001-04-11,30.149999618530273 +SPGI,2001-04-12,31.3700008392334 +SPGI,2001-04-16,31.15999984741211 +SPGI,2001-04-17,31.674999237060547 +SPGI,2001-04-18,32.44499969482422 +SPGI,2001-04-19,31.979999542236328 +SPGI,2001-04-20,32.25 +SPGI,2001-04-23,32.099998474121094 +SPGI,2001-04-24,32.3650016784668 +SPGI,2001-04-25,33.04999923706055 +SPGI,2001-04-26,32.630001068115234 +SPGI,2001-04-27,32.875 +SPGI,2001-04-30,32.38999938964844 +SPGI,2001-05-01,32.81999969482422 +SPGI,2001-05-02,32.70500183105469 +SPGI,2001-05-03,32.73500061035156 +SPGI,2001-05-04,32.98500061035156 +SPGI,2001-05-07,32.75 +SPGI,2001-05-08,32.92499923706055 +SPGI,2001-05-09,33.33000183105469 +SPGI,2001-05-10,33.54999923706055 +SPGI,2001-05-11,33.630001068115234 +SPGI,2001-05-14,33.88999938964844 +SPGI,2001-05-15,34.20000076293945 +SPGI,2001-05-16,35.0 +SPGI,2001-05-17,35.224998474121094 +SPGI,2001-05-18,34.3849983215332 +SPGI,2001-05-21,33.849998474121094 +SPGI,2001-05-22,34.0 +SPGI,2001-05-23,33.43000030517578 +SPGI,2001-05-24,33.13999938964844 +SPGI,2001-05-25,33.25 +SPGI,2001-05-29,33.36000061035156 +SPGI,2001-05-30,33.029998779296875 +SPGI,2001-05-31,32.06999969482422 +SPGI,2001-06-01,32.83000183105469 +SPGI,2001-06-04,33.04999923706055 +SPGI,2001-06-05,33.78499984741211 +SPGI,2001-06-06,33.92499923706055 +SPGI,2001-06-07,34.1349983215332 +SPGI,2001-06-08,34.099998474121094 +SPGI,2001-06-11,34.22999954223633 +SPGI,2001-06-12,33.41999816894531 +SPGI,2001-06-13,33.29999923706055 +SPGI,2001-06-14,33.255001068115234 +SPGI,2001-06-15,32.650001525878906 +SPGI,2001-06-18,33.0 +SPGI,2001-06-19,33.19499969482422 +SPGI,2001-06-20,33.224998474121094 +SPGI,2001-06-21,32.92499923706055 +SPGI,2001-06-22,32.90999984741211 +SPGI,2001-06-25,32.45500183105469 +SPGI,2001-06-26,32.775001525878906 +SPGI,2001-06-27,32.400001525878906 +SPGI,2001-06-28,33.17499923706055 +SPGI,2001-06-29,33.07500076293945 +SPGI,2001-07-02,33.17499923706055 +SPGI,2001-07-03,33.70000076293945 +SPGI,2001-07-05,33.775001525878906 +SPGI,2001-07-06,33.025001525878906 +SPGI,2001-07-09,33.3849983215332 +SPGI,2001-07-10,32.619998931884766 +SPGI,2001-07-11,32.45000076293945 +SPGI,2001-07-12,32.939998626708984 +SPGI,2001-07-13,32.97999954223633 +SPGI,2001-07-16,33.185001373291016 +SPGI,2001-07-17,32.70000076293945 +SPGI,2001-07-18,32.275001525878906 +SPGI,2001-07-19,32.48500061035156 +SPGI,2001-07-20,32.15999984741211 +SPGI,2001-07-23,31.739999771118164 +SPGI,2001-07-24,31.485000610351562 +SPGI,2001-07-25,31.21500015258789 +SPGI,2001-07-26,31.274999618530273 +SPGI,2001-07-27,31.71500015258789 +SPGI,2001-07-30,31.110000610351562 +SPGI,2001-07-31,30.684999465942383 +SPGI,2001-08-01,30.25 +SPGI,2001-08-02,30.065000534057617 +SPGI,2001-08-03,29.690000534057617 +SPGI,2001-08-06,29.75 +SPGI,2001-08-07,30.06999969482422 +SPGI,2001-08-08,30.690000534057617 +SPGI,2001-08-09,30.770000457763672 +SPGI,2001-08-10,31.100000381469727 +SPGI,2001-08-13,30.875 +SPGI,2001-08-14,30.950000762939453 +SPGI,2001-08-15,30.239999771118164 +SPGI,2001-08-16,30.209999084472656 +SPGI,2001-08-17,30.5 +SPGI,2001-08-20,30.799999237060547 +SPGI,2001-08-21,30.575000762939453 +SPGI,2001-08-22,30.30500030517578 +SPGI,2001-08-23,30.655000686645508 +SPGI,2001-08-24,30.93000030517578 +SPGI,2001-08-27,30.8799991607666 +SPGI,2001-08-28,30.420000076293945 +SPGI,2001-08-29,30.06999969482422 +SPGI,2001-08-30,29.299999237060547 +SPGI,2001-08-31,29.625 +SPGI,2001-09-04,29.649999618530273 +SPGI,2001-09-05,28.934999465942383 +SPGI,2001-09-06,28.25 +SPGI,2001-09-07,27.56999969482422 +SPGI,2001-09-10,27.440000534057617 +SPGI,2001-09-17,26.885000228881836 +SPGI,2001-09-18,27.424999237060547 +SPGI,2001-09-19,28.110000610351562 +SPGI,2001-09-20,26.6200008392334 +SPGI,2001-09-21,27.225000381469727 +SPGI,2001-09-24,28.549999237060547 +SPGI,2001-09-25,27.969999313354492 +SPGI,2001-09-26,27.924999237060547 +SPGI,2001-09-27,28.489999771118164 +SPGI,2001-09-28,29.100000381469727 +SPGI,2001-10-01,28.450000762939453 +SPGI,2001-10-02,25.25 +SPGI,2001-10-03,24.649999618530273 +SPGI,2001-10-04,24.8700008392334 +SPGI,2001-10-05,26.0 +SPGI,2001-10-08,25.31999969482422 +SPGI,2001-10-09,25.0 +SPGI,2001-10-10,24.915000915527344 +SPGI,2001-10-11,25.15999984741211 +SPGI,2001-10-12,25.125 +SPGI,2001-10-15,24.899999618530273 +SPGI,2001-10-16,26.06999969482422 +SPGI,2001-10-17,25.9950008392334 +SPGI,2001-10-18,26.200000762939453 +SPGI,2001-10-19,26.799999237060547 +SPGI,2001-10-22,26.850000381469727 +SPGI,2001-10-23,27.405000686645508 +SPGI,2001-10-24,27.7549991607666 +SPGI,2001-10-25,27.950000762939453 +SPGI,2001-10-26,27.790000915527344 +SPGI,2001-10-29,27.0049991607666 +SPGI,2001-10-30,26.40999984741211 +SPGI,2001-10-31,26.290000915527344 +SPGI,2001-11-01,26.799999237060547 +SPGI,2001-11-02,26.975000381469727 +SPGI,2001-11-05,27.5 +SPGI,2001-11-06,27.6299991607666 +SPGI,2001-11-07,27.75 +SPGI,2001-11-08,28.200000762939453 +SPGI,2001-11-09,28.459999084472656 +SPGI,2001-11-12,28.875 +SPGI,2001-11-13,29.0 +SPGI,2001-11-14,29.350000381469727 +SPGI,2001-11-15,29.149999618530273 +SPGI,2001-11-16,28.5049991607666 +SPGI,2001-11-19,29.350000381469727 +SPGI,2001-11-20,29.389999389648438 +SPGI,2001-11-21,28.454999923706055 +SPGI,2001-11-23,28.434999465942383 +SPGI,2001-11-26,28.610000610351562 +SPGI,2001-11-27,28.05500030517578 +SPGI,2001-11-28,28.34000015258789 +SPGI,2001-11-29,27.96500015258789 +SPGI,2001-11-30,28.25 +SPGI,2001-12-03,28.190000534057617 +SPGI,2001-12-04,28.55500030517578 +SPGI,2001-12-05,29.375 +SPGI,2001-12-06,29.75 +SPGI,2001-12-07,29.075000762939453 +SPGI,2001-12-10,29.274999618530273 +SPGI,2001-12-11,29.225000381469727 +SPGI,2001-12-12,29.024999618530273 +SPGI,2001-12-13,28.219999313354492 +SPGI,2001-12-14,28.200000762939453 +SPGI,2001-12-17,28.825000762939453 +SPGI,2001-12-18,29.625 +SPGI,2001-12-19,29.5 +SPGI,2001-12-20,29.364999771118164 +SPGI,2001-12-21,29.329999923706055 +SPGI,2001-12-24,29.424999237060547 +SPGI,2001-12-26,29.7549991607666 +SPGI,2001-12-27,30.045000076293945 +SPGI,2001-12-28,30.614999771118164 +SPGI,2001-12-31,30.489999771118164 +SPGI,2002-01-02,29.75 +SPGI,2002-01-03,30.030000686645508 +SPGI,2002-01-04,30.299999237060547 +SPGI,2002-01-07,30.290000915527344 +SPGI,2002-01-08,30.25 +SPGI,2002-01-09,30.149999618530273 +SPGI,2002-01-10,30.530000686645508 +SPGI,2002-01-11,30.729999542236328 +SPGI,2002-01-14,30.725000381469727 +SPGI,2002-01-15,31.290000915527344 +SPGI,2002-01-16,31.065000534057617 +SPGI,2002-01-17,31.415000915527344 +SPGI,2002-01-18,31.399999618530273 +SPGI,2002-01-22,31.875 +SPGI,2002-01-23,31.229999542236328 +SPGI,2002-01-24,31.875 +SPGI,2002-01-25,32.150001525878906 +SPGI,2002-01-28,32.2400016784668 +SPGI,2002-01-29,32.25 +SPGI,2002-01-30,32.23500061035156 +SPGI,2002-01-31,32.040000915527344 +SPGI,2002-02-01,32.41999816894531 +SPGI,2002-02-04,31.844999313354492 +SPGI,2002-02-05,32.22999954223633 +SPGI,2002-02-06,32.279998779296875 +SPGI,2002-02-07,32.52000045776367 +SPGI,2002-02-08,32.67499923706055 +SPGI,2002-02-11,32.67499923706055 +SPGI,2002-02-12,31.540000915527344 +SPGI,2002-02-13,31.979999542236328 +SPGI,2002-02-14,32.29999923706055 +SPGI,2002-02-15,31.84000015258789 +SPGI,2002-02-19,31.600000381469727 +SPGI,2002-02-20,32.64500045776367 +SPGI,2002-02-21,32.584999084472656 +SPGI,2002-02-22,32.95000076293945 +SPGI,2002-02-25,33.58000183105469 +SPGI,2002-02-26,33.400001525878906 +SPGI,2002-02-27,33.22999954223633 +SPGI,2002-02-28,32.900001525878906 +SPGI,2002-03-01,33.150001525878906 +SPGI,2002-03-04,33.54499816894531 +SPGI,2002-03-05,33.45000076293945 +SPGI,2002-03-06,33.29999923706055 +SPGI,2002-03-07,32.939998626708984 +SPGI,2002-03-08,32.994998931884766 +SPGI,2002-03-11,33.255001068115234 +SPGI,2002-03-12,33.505001068115234 +SPGI,2002-03-13,33.5 +SPGI,2002-03-14,33.755001068115234 +SPGI,2002-03-15,33.994998931884766 +SPGI,2002-03-18,34.23500061035156 +SPGI,2002-03-19,34.44499969482422 +SPGI,2002-03-20,33.59000015258789 +SPGI,2002-03-21,33.26499938964844 +SPGI,2002-03-22,33.10499954223633 +SPGI,2002-03-25,33.21500015258789 +SPGI,2002-03-26,33.290000915527344 +SPGI,2002-03-27,33.584999084472656 +SPGI,2002-03-28,34.125 +SPGI,2002-04-01,34.189998626708984 +SPGI,2002-04-02,33.650001525878906 +SPGI,2002-04-03,32.834999084472656 +SPGI,2002-04-04,33.564998626708984 +SPGI,2002-04-05,33.5 +SPGI,2002-04-08,33.3849983215332 +SPGI,2002-04-09,33.650001525878906 +SPGI,2002-04-10,33.915000915527344 +SPGI,2002-04-11,33.5 +SPGI,2002-04-12,33.27000045776367 +SPGI,2002-04-15,33.20000076293945 +SPGI,2002-04-16,33.064998626708984 +SPGI,2002-04-17,32.75 +SPGI,2002-04-18,32.20000076293945 +SPGI,2002-04-19,32.185001373291016 +SPGI,2002-04-22,32.04999923706055 +SPGI,2002-04-23,32.310001373291016 +SPGI,2002-04-24,32.5099983215332 +SPGI,2002-04-25,32.5099983215332 +SPGI,2002-04-26,31.600000381469727 +SPGI,2002-04-29,31.954999923706055 +SPGI,2002-04-30,31.9950008392334 +SPGI,2002-05-01,31.940000534057617 +SPGI,2002-05-02,31.8700008392334 +SPGI,2002-05-03,31.799999237060547 +SPGI,2002-05-06,31.260000228881836 +SPGI,2002-05-07,31.399999618530273 +SPGI,2002-05-08,32.125 +SPGI,2002-05-09,32.125 +SPGI,2002-05-10,31.889999389648438 +SPGI,2002-05-13,32.224998474121094 +SPGI,2002-05-14,33.099998474121094 +SPGI,2002-05-15,33.150001525878906 +SPGI,2002-05-16,33.67499923706055 +SPGI,2002-05-17,33.474998474121094 +SPGI,2002-05-20,33.17499923706055 +SPGI,2002-05-21,32.73500061035156 +SPGI,2002-05-22,32.5 +SPGI,2002-05-23,32.084999084472656 +SPGI,2002-05-24,31.950000762939453 +SPGI,2002-05-28,31.549999237060547 +SPGI,2002-05-29,31.575000762939453 +SPGI,2002-05-30,31.309999465942383 +SPGI,2002-05-31,31.565000534057617 +SPGI,2002-06-03,31.315000534057617 +SPGI,2002-06-04,31.0 +SPGI,2002-06-05,30.950000762939453 +SPGI,2002-06-06,30.524999618530273 +SPGI,2002-06-07,30.475000381469727 +SPGI,2002-06-10,30.315000534057617 +SPGI,2002-06-11,30.03499984741211 +SPGI,2002-06-12,29.639999389648438 +SPGI,2002-06-13,28.549999237060547 +SPGI,2002-06-14,28.735000610351562 +SPGI,2002-06-17,29.485000610351562 +SPGI,2002-06-18,29.8700008392334 +SPGI,2002-06-19,29.94499969482422 +SPGI,2002-06-20,29.850000381469727 +SPGI,2002-06-21,29.0 +SPGI,2002-06-24,29.364999771118164 +SPGI,2002-06-25,29.30500030517578 +SPGI,2002-06-26,29.5 +SPGI,2002-06-27,30.174999237060547 +SPGI,2002-06-28,29.850000381469727 +SPGI,2002-07-01,29.364999771118164 +SPGI,2002-07-02,28.93000030517578 +SPGI,2002-07-03,29.125 +SPGI,2002-07-05,29.950000762939453 +SPGI,2002-07-08,29.584999084472656 +SPGI,2002-07-09,28.875 +SPGI,2002-07-10,28.084999084472656 +SPGI,2002-07-11,28.0 +SPGI,2002-07-12,28.475000381469727 +SPGI,2002-07-15,28.155000686645508 +SPGI,2002-07-16,27.360000610351562 +SPGI,2002-07-17,27.174999237060547 +SPGI,2002-07-18,26.725000381469727 +SPGI,2002-07-19,25.649999618530273 +SPGI,2002-07-22,25.575000762939453 +SPGI,2002-07-23,25.8700008392334 +SPGI,2002-07-24,26.625 +SPGI,2002-07-25,28.729999542236328 +SPGI,2002-07-26,28.6299991607666 +SPGI,2002-07-29,30.389999389648438 +SPGI,2002-07-30,30.90999984741211 +SPGI,2002-07-31,31.274999618530273 +SPGI,2002-08-01,30.950000762939453 +SPGI,2002-08-02,29.559999465942383 +SPGI,2002-08-05,29.225000381469727 +SPGI,2002-08-06,30.575000762939453 +SPGI,2002-08-07,31.174999237060547 +SPGI,2002-08-08,31.3700008392334 +SPGI,2002-08-09,31.405000686645508 +SPGI,2002-08-12,30.854999542236328 +SPGI,2002-08-13,30.475000381469727 +SPGI,2002-08-14,31.950000762939453 +SPGI,2002-08-15,32.209999084472656 +SPGI,2002-08-16,32.0 +SPGI,2002-08-19,32.974998474121094 +SPGI,2002-08-20,32.525001525878906 +SPGI,2002-08-21,32.42499923706055 +SPGI,2002-08-22,31.96500015258789 +SPGI,2002-08-23,31.71500015258789 +SPGI,2002-08-26,32.0 +SPGI,2002-08-27,31.475000381469727 +SPGI,2002-08-28,31.354999542236328 +SPGI,2002-08-29,31.780000686645508 +SPGI,2002-08-30,31.704999923706055 +SPGI,2002-09-03,30.655000686645508 +SPGI,2002-09-04,30.864999771118164 +SPGI,2002-09-05,30.860000610351562 +SPGI,2002-09-06,31.540000915527344 +SPGI,2002-09-09,31.510000228881836 +SPGI,2002-09-10,31.979999542236328 +SPGI,2002-09-11,31.690000534057617 +SPGI,2002-09-12,31.100000381469727 +SPGI,2002-09-13,31.489999771118164 +SPGI,2002-09-16,31.635000228881836 +SPGI,2002-09-17,31.71500015258789 +SPGI,2002-09-18,31.96500015258789 +SPGI,2002-09-19,30.78499984741211 +SPGI,2002-09-20,31.81999969482422 +SPGI,2002-09-23,31.389999389648438 +SPGI,2002-09-24,30.264999389648438 +SPGI,2002-09-25,30.899999618530273 +SPGI,2002-09-26,31.65999984741211 +SPGI,2002-09-27,31.19499969482422 +SPGI,2002-09-30,30.610000610351562 +SPGI,2002-10-01,31.5 +SPGI,2002-10-02,31.25 +SPGI,2002-10-03,30.764999389648438 +SPGI,2002-10-04,28.989999771118164 +SPGI,2002-10-07,28.575000762939453 +SPGI,2002-10-08,28.299999237060547 +SPGI,2002-10-09,28.225000381469727 +SPGI,2002-10-10,28.774999618530273 +SPGI,2002-10-11,30.084999084472656 +SPGI,2002-10-14,30.31999969482422 +SPGI,2002-10-15,31.56999969482422 +SPGI,2002-10-16,30.3799991607666 +SPGI,2002-10-17,31.045000076293945 +SPGI,2002-10-18,30.950000762939453 +SPGI,2002-10-21,31.565000534057617 +SPGI,2002-10-22,31.155000686645508 +SPGI,2002-10-23,31.450000762939453 +SPGI,2002-10-24,31.739999771118164 +SPGI,2002-10-25,32.529998779296875 +SPGI,2002-10-28,32.71500015258789 +SPGI,2002-10-29,32.70500183105469 +SPGI,2002-10-30,32.880001068115234 +SPGI,2002-10-31,32.25 +SPGI,2002-11-01,32.29999923706055 +SPGI,2002-11-04,32.48500061035156 +SPGI,2002-11-05,32.82500076293945 +SPGI,2002-11-06,32.92499923706055 +SPGI,2002-11-07,32.814998626708984 +SPGI,2002-11-08,32.459999084472656 +SPGI,2002-11-11,31.6299991607666 +SPGI,2002-11-12,31.825000762939453 +SPGI,2002-11-13,31.684999465942383 +SPGI,2002-11-14,31.704999923706055 +SPGI,2002-11-15,31.485000610351562 +SPGI,2002-11-18,30.125 +SPGI,2002-11-19,29.844999313354492 +SPGI,2002-11-20,30.0 +SPGI,2002-11-21,30.19499969482422 +SPGI,2002-11-22,30.6200008392334 +SPGI,2002-11-25,30.030000686645508 +SPGI,2002-11-26,29.260000228881836 +SPGI,2002-11-27,30.075000762939453 +SPGI,2002-11-29,29.645000457763672 +SPGI,2002-12-02,30.165000915527344 +SPGI,2002-12-03,30.239999771118164 +SPGI,2002-12-04,30.389999389648438 +SPGI,2002-12-05,30.30500030517578 +SPGI,2002-12-06,30.485000610351562 +SPGI,2002-12-09,30.079999923706055 +SPGI,2002-12-10,29.375 +SPGI,2002-12-11,30.084999084472656 +SPGI,2002-12-12,29.739999771118164 +SPGI,2002-12-13,29.454999923706055 +SPGI,2002-12-16,29.614999771118164 +SPGI,2002-12-17,29.549999237060547 +SPGI,2002-12-18,29.274999618530273 +SPGI,2002-12-19,28.989999771118164 +SPGI,2002-12-20,29.799999237060547 +SPGI,2002-12-23,30.385000228881836 +SPGI,2002-12-24,30.31999969482422 +SPGI,2002-12-26,30.235000610351562 +SPGI,2002-12-27,29.975000381469727 +SPGI,2002-12-30,30.354999542236328 +SPGI,2002-12-31,30.219999313354492 +SPGI,2003-01-02,31.065000534057617 +SPGI,2003-01-03,30.725000381469727 +SPGI,2003-01-06,30.809999465942383 +SPGI,2003-01-07,30.25 +SPGI,2003-01-08,29.920000076293945 +SPGI,2003-01-09,30.69499969482422 +SPGI,2003-01-10,30.209999084472656 +SPGI,2003-01-13,29.905000686645508 +SPGI,2003-01-14,29.75 +SPGI,2003-01-15,28.979999542236328 +SPGI,2003-01-16,29.059999465942383 +SPGI,2003-01-17,28.80500030517578 +SPGI,2003-01-21,28.43000030517578 +SPGI,2003-01-22,28.225000381469727 +SPGI,2003-01-23,28.46500015258789 +SPGI,2003-01-24,28.024999618530273 +SPGI,2003-01-27,27.614999771118164 +SPGI,2003-01-28,29.15999984741211 +SPGI,2003-01-29,29.274999618530273 +SPGI,2003-01-30,29.21500015258789 +SPGI,2003-01-31,29.610000610351562 +SPGI,2003-02-03,29.145000457763672 +SPGI,2003-02-04,28.725000381469727 +SPGI,2003-02-05,28.44499969482422 +SPGI,2003-02-06,28.40999984741211 +SPGI,2003-02-07,28.219999313354492 +SPGI,2003-02-10,28.424999237060547 +SPGI,2003-02-11,27.610000610351562 +SPGI,2003-02-12,27.2450008392334 +SPGI,2003-02-13,27.149999618530273 +SPGI,2003-02-14,27.75 +SPGI,2003-02-18,28.295000076293945 +SPGI,2003-02-19,28.139999389648438 +SPGI,2003-02-20,27.719999313354492 +SPGI,2003-02-21,28.155000686645508 +SPGI,2003-02-24,27.149999618530273 +SPGI,2003-02-25,28.0 +SPGI,2003-02-26,27.524999618530273 +SPGI,2003-02-27,27.75 +SPGI,2003-02-28,28.1200008392334 +SPGI,2003-03-03,27.649999618530273 +SPGI,2003-03-04,26.950000762939453 +SPGI,2003-03-05,27.684999465942383 +SPGI,2003-03-06,27.514999389648438 +SPGI,2003-03-07,27.684999465942383 +SPGI,2003-03-10,27.030000686645508 +SPGI,2003-03-11,26.645000457763672 +SPGI,2003-03-12,26.25 +SPGI,2003-03-13,27.170000076293945 +SPGI,2003-03-14,27.135000228881836 +SPGI,2003-03-17,28.469999313354492 +SPGI,2003-03-18,27.920000076293945 +SPGI,2003-03-19,28.325000762939453 +SPGI,2003-03-20,28.809999465942383 +SPGI,2003-03-21,29.68000030517578 +SPGI,2003-03-24,28.59000015258789 +SPGI,2003-03-25,28.90999984741211 +SPGI,2003-03-26,28.295000076293945 +SPGI,2003-03-27,28.364999771118164 +SPGI,2003-03-28,27.825000762939453 +SPGI,2003-03-31,27.795000076293945 +SPGI,2003-04-01,28.2549991607666 +SPGI,2003-04-02,28.9950008392334 +SPGI,2003-04-03,28.684999465942383 +SPGI,2003-04-04,28.735000610351562 +SPGI,2003-04-07,29.040000915527344 +SPGI,2003-04-08,28.959999084472656 +SPGI,2003-04-09,28.325000762939453 +SPGI,2003-04-10,28.5049991607666 +SPGI,2003-04-11,28.350000381469727 +SPGI,2003-04-14,29.25 +SPGI,2003-04-15,29.704999923706055 +SPGI,2003-04-16,29.235000610351562 +SPGI,2003-04-17,29.530000686645508 +SPGI,2003-04-21,29.389999389648438 +SPGI,2003-04-22,29.864999771118164 +SPGI,2003-04-23,29.735000610351562 +SPGI,2003-04-24,29.395000457763672 +SPGI,2003-04-25,28.899999618530273 +SPGI,2003-04-28,29.625 +SPGI,2003-04-29,30.209999084472656 +SPGI,2003-04-30,29.19499969482422 +SPGI,2003-05-01,28.915000915527344 +SPGI,2003-05-02,29.21500015258789 +SPGI,2003-05-05,28.850000381469727 +SPGI,2003-05-06,28.34000015258789 +SPGI,2003-05-07,28.5 +SPGI,2003-05-08,28.489999771118164 +SPGI,2003-05-09,28.850000381469727 +SPGI,2003-05-12,29.344999313354492 +SPGI,2003-05-13,29.635000228881836 +SPGI,2003-05-14,29.600000381469727 +SPGI,2003-05-15,30.530000686645508 +SPGI,2003-05-16,30.5049991607666 +SPGI,2003-05-19,29.895000457763672 +SPGI,2003-05-20,29.954999923706055 +SPGI,2003-05-21,29.940000534057617 +SPGI,2003-05-22,29.969999313354492 +SPGI,2003-05-23,29.829999923706055 +SPGI,2003-05-27,30.235000610351562 +SPGI,2003-05-28,30.829999923706055 +SPGI,2003-05-29,30.924999237060547 +SPGI,2003-05-30,31.604999542236328 +SPGI,2003-06-02,32.54499816894531 +SPGI,2003-06-03,32.34000015258789 +SPGI,2003-06-04,32.689998626708984 +SPGI,2003-06-05,32.560001373291016 +SPGI,2003-06-06,32.01499938964844 +SPGI,2003-06-09,31.600000381469727 +SPGI,2003-06-10,32.154998779296875 +SPGI,2003-06-11,32.290000915527344 +SPGI,2003-06-12,32.17499923706055 +SPGI,2003-06-13,31.969999313354492 +SPGI,2003-06-16,32.5 +SPGI,2003-06-17,32.73500061035156 +SPGI,2003-06-18,32.22999954223633 +SPGI,2003-06-19,32.0 +SPGI,2003-06-20,31.454999923706055 +SPGI,2003-06-23,31.135000228881836 +SPGI,2003-06-24,31.225000381469727 +SPGI,2003-06-25,31.024999618530273 +SPGI,2003-06-26,30.975000381469727 +SPGI,2003-06-27,31.125 +SPGI,2003-06-30,31.0 +SPGI,2003-07-01,30.954999923706055 +SPGI,2003-07-02,31.46500015258789 +SPGI,2003-07-03,31.405000686645508 +SPGI,2003-07-07,31.899999618530273 +SPGI,2003-07-08,31.850000381469727 +SPGI,2003-07-09,31.25 +SPGI,2003-07-10,30.479999542236328 +SPGI,2003-07-11,31.075000762939453 +SPGI,2003-07-14,31.469999313354492 +SPGI,2003-07-15,31.514999389648438 +SPGI,2003-07-16,31.260000228881836 +SPGI,2003-07-17,31.059999465942383 +SPGI,2003-07-18,31.360000610351562 +SPGI,2003-07-21,31.049999237060547 +SPGI,2003-07-22,31.290000915527344 +SPGI,2003-07-23,31.639999389648438 +SPGI,2003-07-24,32.0 +SPGI,2003-07-25,31.834999084472656 +SPGI,2003-07-28,31.690000534057617 +SPGI,2003-07-29,31.049999237060547 +SPGI,2003-07-30,30.690000534057617 +SPGI,2003-07-31,30.389999389648438 +SPGI,2003-08-01,29.81999969482422 +SPGI,2003-08-04,29.799999237060547 +SPGI,2003-08-05,29.43000030517578 +SPGI,2003-08-06,29.860000610351562 +SPGI,2003-08-07,30.03499984741211 +SPGI,2003-08-08,30.270000457763672 +SPGI,2003-08-11,30.3799991607666 +SPGI,2003-08-12,30.40999984741211 +SPGI,2003-08-13,30.184999465942383 +SPGI,2003-08-14,30.415000915527344 +SPGI,2003-08-15,30.600000381469727 +SPGI,2003-08-18,30.950000762939453 +SPGI,2003-08-19,30.94499969482422 +SPGI,2003-08-20,30.739999771118164 +SPGI,2003-08-21,30.690000534057617 +SPGI,2003-08-22,30.084999084472656 +SPGI,2003-08-25,30.145000457763672 +SPGI,2003-08-26,30.375 +SPGI,2003-08-27,30.135000228881836 +SPGI,2003-08-28,30.219999313354492 +SPGI,2003-08-29,30.5 +SPGI,2003-09-02,30.700000762939453 +SPGI,2003-09-03,30.875 +SPGI,2003-09-04,30.825000762939453 +SPGI,2003-09-05,31.0 +SPGI,2003-09-08,30.795000076293945 +SPGI,2003-09-09,30.549999237060547 +SPGI,2003-09-10,30.03499984741211 +SPGI,2003-09-11,30.309999465942383 +SPGI,2003-09-12,30.225000381469727 +SPGI,2003-09-15,29.96500015258789 +SPGI,2003-09-16,30.290000915527344 +SPGI,2003-09-17,30.139999389648438 +SPGI,2003-09-18,30.3799991607666 +SPGI,2003-09-19,29.979999542236328 +SPGI,2003-09-22,30.09000015258789 +SPGI,2003-09-23,30.924999237060547 +SPGI,2003-09-24,30.825000762939453 +SPGI,2003-09-25,30.829999923706055 +SPGI,2003-09-26,30.530000686645508 +SPGI,2003-09-29,31.075000762939453 +SPGI,2003-09-30,31.065000534057617 +SPGI,2003-10-01,31.43000030517578 +SPGI,2003-10-02,31.625 +SPGI,2003-10-03,31.725000381469727 +SPGI,2003-10-06,31.78499984741211 +SPGI,2003-10-07,31.704999923706055 +SPGI,2003-10-08,31.774999618530273 +SPGI,2003-10-09,31.9950008392334 +SPGI,2003-10-10,31.975000381469727 +SPGI,2003-10-13,32.0 +SPGI,2003-10-14,32.494998931884766 +SPGI,2003-10-15,32.349998474121094 +SPGI,2003-10-16,32.25 +SPGI,2003-10-17,32.060001373291016 +SPGI,2003-10-20,32.3849983215332 +SPGI,2003-10-21,32.0 +SPGI,2003-10-22,31.850000381469727 +SPGI,2003-10-23,32.1150016784668 +SPGI,2003-10-24,32.119998931884766 +SPGI,2003-10-27,32.44499969482422 +SPGI,2003-10-28,32.244998931884766 +SPGI,2003-10-29,32.779998779296875 +SPGI,2003-10-30,33.619998931884766 +SPGI,2003-10-31,33.474998474121094 +SPGI,2003-11-03,33.060001373291016 +SPGI,2003-11-04,32.7599983215332 +SPGI,2003-11-05,32.970001220703125 +SPGI,2003-11-06,33.400001525878906 +SPGI,2003-11-07,33.42499923706055 +SPGI,2003-11-10,33.064998626708984 +SPGI,2003-11-11,32.70500183105469 +SPGI,2003-11-12,33.54999923706055 +SPGI,2003-11-13,33.75 +SPGI,2003-11-14,33.779998779296875 +SPGI,2003-11-17,33.720001220703125 +SPGI,2003-11-18,33.459999084472656 +SPGI,2003-11-19,33.599998474121094 +SPGI,2003-11-20,33.28499984741211 +SPGI,2003-11-21,33.1150016784668 +SPGI,2003-11-24,33.834999084472656 +SPGI,2003-11-25,34.21500015258789 +SPGI,2003-11-26,34.18000030517578 +SPGI,2003-11-28,34.25 +SPGI,2003-12-01,34.400001525878906 +SPGI,2003-12-02,34.29499816894531 +SPGI,2003-12-03,34.17499923706055 +SPGI,2003-12-04,33.994998931884766 +SPGI,2003-12-05,33.82500076293945 +SPGI,2003-12-08,34.04499816894531 +SPGI,2003-12-09,33.5 +SPGI,2003-12-10,33.46500015258789 +SPGI,2003-12-11,33.439998626708984 +SPGI,2003-12-12,33.64500045776367 +SPGI,2003-12-15,33.91999816894531 +SPGI,2003-12-16,34.099998474121094 +SPGI,2003-12-17,34.21500015258789 +SPGI,2003-12-18,34.54999923706055 +SPGI,2003-12-19,34.15999984741211 +SPGI,2003-12-22,34.209999084472656 +SPGI,2003-12-23,34.43000030517578 +SPGI,2003-12-24,34.275001525878906 +SPGI,2003-12-26,34.35499954223633 +SPGI,2003-12-29,34.630001068115234 +SPGI,2003-12-30,34.959999084472656 +SPGI,2003-12-31,34.959999084472656 +SPGI,2004-01-02,34.75 +SPGI,2004-01-05,34.92499923706055 +SPGI,2004-01-06,35.349998474121094 +SPGI,2004-01-07,35.279998779296875 +SPGI,2004-01-08,35.349998474121094 +SPGI,2004-01-09,35.04999923706055 +SPGI,2004-01-12,35.07500076293945 +SPGI,2004-01-13,35.345001220703125 +SPGI,2004-01-14,35.5 +SPGI,2004-01-15,35.79999923706055 +SPGI,2004-01-16,35.72999954223633 +SPGI,2004-01-20,35.52000045776367 +SPGI,2004-01-21,35.61000061035156 +SPGI,2004-01-22,35.45000076293945 +SPGI,2004-01-23,35.55500030517578 +SPGI,2004-01-26,35.6150016784668 +SPGI,2004-01-27,36.525001525878906 +SPGI,2004-01-28,36.95500183105469 +SPGI,2004-01-29,37.81999969482422 +SPGI,2004-01-30,37.5099983215332 +SPGI,2004-02-02,37.43000030517578 +SPGI,2004-02-03,37.5 +SPGI,2004-02-04,37.650001525878906 +SPGI,2004-02-05,37.86000061035156 +SPGI,2004-02-06,38.334999084472656 +SPGI,2004-02-09,39.05500030517578 +SPGI,2004-02-10,38.92499923706055 +SPGI,2004-02-11,40.060001373291016 +SPGI,2004-02-12,38.314998626708984 +SPGI,2004-02-13,38.18000030517578 +SPGI,2004-02-17,38.39500045776367 +SPGI,2004-02-18,38.36000061035156 +SPGI,2004-02-19,38.314998626708984 +SPGI,2004-02-20,38.375 +SPGI,2004-02-23,37.869998931884766 +SPGI,2004-02-24,38.02000045776367 +SPGI,2004-02-25,38.45000076293945 +SPGI,2004-02-26,38.54999923706055 +SPGI,2004-02-27,39.084999084472656 +SPGI,2004-03-01,38.849998474121094 +SPGI,2004-03-02,38.45000076293945 +SPGI,2004-03-03,38.75 +SPGI,2004-03-04,38.65999984741211 +SPGI,2004-03-05,38.6150016784668 +SPGI,2004-03-08,38.415000915527344 +SPGI,2004-03-09,38.404998779296875 +SPGI,2004-03-10,38.025001525878906 +SPGI,2004-03-11,37.54999923706055 +SPGI,2004-03-12,38.185001373291016 +SPGI,2004-03-15,38.150001525878906 +SPGI,2004-03-16,38.189998626708984 +SPGI,2004-03-17,38.14500045776367 +SPGI,2004-03-18,38.57500076293945 +SPGI,2004-03-19,38.400001525878906 +SPGI,2004-03-22,38.125 +SPGI,2004-03-23,38.275001525878906 +SPGI,2004-03-24,37.83000183105469 +SPGI,2004-03-25,37.875 +SPGI,2004-03-26,37.52000045776367 +SPGI,2004-03-29,38.0099983215332 +SPGI,2004-03-30,38.0 +SPGI,2004-03-31,38.06999969482422 +SPGI,2004-04-01,38.43000030517578 +SPGI,2004-04-02,38.86000061035156 +SPGI,2004-04-05,38.70000076293945 +SPGI,2004-04-06,38.689998626708984 +SPGI,2004-04-07,38.42499923706055 +SPGI,2004-04-08,38.68000030517578 +SPGI,2004-04-12,38.6349983215332 +SPGI,2004-04-13,38.084999084472656 +SPGI,2004-04-14,38.45000076293945 +SPGI,2004-04-15,38.56999969482422 +SPGI,2004-04-16,38.86000061035156 +SPGI,2004-04-19,38.779998779296875 +SPGI,2004-04-20,38.58000183105469 +SPGI,2004-04-21,38.90999984741211 +SPGI,2004-04-22,39.290000915527344 +SPGI,2004-04-23,39.17499923706055 +SPGI,2004-04-26,38.70000076293945 +SPGI,2004-04-27,39.720001220703125 +SPGI,2004-04-28,40.375 +SPGI,2004-04-29,39.709999084472656 +SPGI,2004-04-30,39.43000030517578 +SPGI,2004-05-03,39.599998474121094 +SPGI,2004-05-04,39.31999969482422 +SPGI,2004-05-05,39.60499954223633 +SPGI,2004-05-06,39.38999938964844 +SPGI,2004-05-07,39.13999938964844 +SPGI,2004-05-10,38.560001373291016 +SPGI,2004-05-11,38.875 +SPGI,2004-05-12,38.7400016784668 +SPGI,2004-05-13,38.869998931884766 +SPGI,2004-05-14,38.82500076293945 +SPGI,2004-05-17,38.279998779296875 +SPGI,2004-05-18,38.560001373291016 +SPGI,2004-05-19,38.529998779296875 +SPGI,2004-05-20,38.43000030517578 +SPGI,2004-05-21,38.28499984741211 +SPGI,2004-05-24,38.15999984741211 +SPGI,2004-05-25,38.77000045776367 +SPGI,2004-05-26,38.595001220703125 +SPGI,2004-05-27,38.95500183105469 +SPGI,2004-05-28,38.959999084472656 +SPGI,2004-06-01,38.709999084472656 +SPGI,2004-06-02,38.75 +SPGI,2004-06-03,38.459999084472656 +SPGI,2004-06-04,38.66999816894531 +SPGI,2004-06-07,38.935001373291016 +SPGI,2004-06-08,38.82500076293945 +SPGI,2004-06-09,38.98500061035156 +SPGI,2004-06-10,38.595001220703125 +SPGI,2004-06-14,38.244998931884766 +SPGI,2004-06-15,38.369998931884766 +SPGI,2004-06-16,38.1349983215332 +SPGI,2004-06-17,38.56999969482422 +SPGI,2004-06-18,38.435001373291016 +SPGI,2004-06-21,38.209999084472656 +SPGI,2004-06-22,38.584999084472656 +SPGI,2004-06-23,38.415000915527344 +SPGI,2004-06-24,38.720001220703125 +SPGI,2004-06-25,38.564998626708984 +SPGI,2004-06-28,38.654998779296875 +SPGI,2004-06-29,38.32500076293945 +SPGI,2004-06-30,38.28499984741211 +SPGI,2004-07-01,38.13999938964844 +SPGI,2004-07-02,37.83000183105469 +SPGI,2004-07-06,38.09000015258789 +SPGI,2004-07-07,37.57500076293945 +SPGI,2004-07-08,37.15999984741211 +SPGI,2004-07-09,37.31999969482422 +SPGI,2004-07-12,37.314998626708984 +SPGI,2004-07-13,37.3849983215332 +SPGI,2004-07-14,36.939998626708984 +SPGI,2004-07-15,36.54499816894531 +SPGI,2004-07-16,37.040000915527344 +SPGI,2004-07-19,36.665000915527344 +SPGI,2004-07-20,37.1349983215332 +SPGI,2004-07-21,37.35499954223633 +SPGI,2004-07-22,37.349998474121094 +SPGI,2004-07-23,36.79999923706055 +SPGI,2004-07-26,36.619998931884766 +SPGI,2004-07-27,37.6150016784668 +SPGI,2004-07-28,37.10499954223633 +SPGI,2004-07-29,37.79999923706055 +SPGI,2004-07-30,37.529998779296875 +SPGI,2004-08-02,38.45000076293945 +SPGI,2004-08-03,38.06999969482422 +SPGI,2004-08-04,37.84000015258789 +SPGI,2004-08-05,37.2599983215332 +SPGI,2004-08-06,36.75 +SPGI,2004-08-09,36.75 +SPGI,2004-08-10,36.81999969482422 +SPGI,2004-08-11,37.0 +SPGI,2004-08-12,36.625 +SPGI,2004-08-13,36.76499938964844 +SPGI,2004-08-16,37.224998474121094 +SPGI,2004-08-17,37.02000045776367 +SPGI,2004-08-18,37.814998626708984 +SPGI,2004-08-19,37.244998931884766 +SPGI,2004-08-20,37.7400016784668 +SPGI,2004-08-23,37.68000030517578 +SPGI,2004-08-24,37.33000183105469 +SPGI,2004-08-25,37.375 +SPGI,2004-08-26,37.17499923706055 +SPGI,2004-08-27,37.39500045776367 +SPGI,2004-08-30,37.380001068115234 +SPGI,2004-08-31,37.8650016784668 +SPGI,2004-09-01,38.28499984741211 +SPGI,2004-09-02,38.540000915527344 +SPGI,2004-09-03,38.650001525878906 +SPGI,2004-09-07,38.86000061035156 +SPGI,2004-09-08,38.470001220703125 +SPGI,2004-09-09,38.56999969482422 +SPGI,2004-09-10,38.275001525878906 +SPGI,2004-09-13,38.34000015258789 +SPGI,2004-09-14,38.525001525878906 +SPGI,2004-09-15,38.20000076293945 +SPGI,2004-09-16,38.69499969482422 +SPGI,2004-09-17,38.900001525878906 +SPGI,2004-09-20,38.5 +SPGI,2004-09-21,38.904998779296875 +SPGI,2004-09-22,39.095001220703125 +SPGI,2004-09-23,39.22999954223633 +SPGI,2004-09-24,39.349998474121094 +SPGI,2004-09-27,39.09000015258789 +SPGI,2004-09-28,39.29999923706055 +SPGI,2004-09-29,39.42499923706055 +SPGI,2004-09-30,39.845001220703125 +SPGI,2004-10-01,39.51499938964844 +SPGI,2004-10-04,39.724998474121094 +SPGI,2004-10-05,39.744998931884766 +SPGI,2004-10-06,39.96500015258789 +SPGI,2004-10-07,39.900001525878906 +SPGI,2004-10-08,39.72999954223633 +SPGI,2004-10-11,39.8849983215332 +SPGI,2004-10-12,40.09000015258789 +SPGI,2004-10-13,39.90999984741211 +SPGI,2004-10-14,39.54999923706055 +SPGI,2004-10-15,39.7599983215332 +SPGI,2004-10-18,40.185001373291016 +SPGI,2004-10-19,39.84000015258789 +SPGI,2004-10-20,40.29499816894531 +SPGI,2004-10-21,41.310001373291016 +SPGI,2004-10-22,41.560001373291016 +SPGI,2004-10-25,41.81999969482422 +SPGI,2004-10-26,42.875 +SPGI,2004-10-27,43.3650016784668 +SPGI,2004-10-28,43.28499984741211 +SPGI,2004-10-29,43.125 +SPGI,2004-11-01,42.650001525878906 +SPGI,2004-11-02,42.54999923706055 +SPGI,2004-11-03,42.86000061035156 +SPGI,2004-11-04,43.78499984741211 +SPGI,2004-11-05,43.970001220703125 +SPGI,2004-11-08,43.810001373291016 +SPGI,2004-11-09,43.82500076293945 +SPGI,2004-11-10,43.209999084472656 +SPGI,2004-11-11,43.099998474121094 +SPGI,2004-11-12,43.57500076293945 +SPGI,2004-11-15,43.29999923706055 +SPGI,2004-11-16,43.20000076293945 +SPGI,2004-11-17,42.9900016784668 +SPGI,2004-11-18,43.56999969482422 +SPGI,2004-11-19,43.67499923706055 +SPGI,2004-11-22,43.849998474121094 +SPGI,2004-11-23,43.73500061035156 +SPGI,2004-11-24,44.20000076293945 +SPGI,2004-11-26,44.2599983215332 +SPGI,2004-11-29,44.29499816894531 +SPGI,2004-11-30,43.8650016784668 +SPGI,2004-12-01,44.650001525878906 +SPGI,2004-12-02,43.959999084472656 +SPGI,2004-12-03,43.72999954223633 +SPGI,2004-12-06,43.9900016784668 +SPGI,2004-12-07,43.720001220703125 +SPGI,2004-12-08,44.224998474121094 +SPGI,2004-12-09,45.0 +SPGI,2004-12-10,45.25 +SPGI,2004-12-13,44.92499923706055 +SPGI,2004-12-14,45.095001220703125 +SPGI,2004-12-15,44.665000915527344 +SPGI,2004-12-16,44.56999969482422 +SPGI,2004-12-17,45.290000915527344 +SPGI,2004-12-20,45.04499816894531 +SPGI,2004-12-21,45.255001068115234 +SPGI,2004-12-22,45.48500061035156 +SPGI,2004-12-23,45.04999923706055 +SPGI,2004-12-27,45.27000045776367 +SPGI,2004-12-28,45.619998931884766 +SPGI,2004-12-29,45.7599983215332 +SPGI,2004-12-30,45.93000030517578 +SPGI,2004-12-31,45.77000045776367 +SPGI,2005-01-03,45.025001525878906 +SPGI,2005-01-04,45.0099983215332 +SPGI,2005-01-05,45.099998474121094 +SPGI,2005-01-06,45.880001068115234 +SPGI,2005-01-07,45.80500030517578 +SPGI,2005-01-10,46.025001525878906 +SPGI,2005-01-11,46.04999923706055 +SPGI,2005-01-12,45.6349983215332 +SPGI,2005-01-13,45.34000015258789 +SPGI,2005-01-14,45.41999816894531 +SPGI,2005-01-18,46.07500076293945 +SPGI,2005-01-19,46.34000015258789 +SPGI,2005-01-20,46.35499954223633 +SPGI,2005-01-21,46.01499938964844 +SPGI,2005-01-24,45.56999969482422 +SPGI,2005-01-25,44.959999084472656 +SPGI,2005-01-26,44.935001373291016 +SPGI,2005-01-27,44.720001220703125 +SPGI,2005-01-28,45.005001068115234 +SPGI,2005-01-31,45.25 +SPGI,2005-02-01,46.064998626708984 +SPGI,2005-02-02,46.599998474121094 +SPGI,2005-02-03,47.0 +SPGI,2005-02-04,47.084999084472656 +SPGI,2005-02-07,47.130001068115234 +SPGI,2005-02-08,47.32500076293945 +SPGI,2005-02-09,47.119998931884766 +SPGI,2005-02-10,47.040000915527344 +SPGI,2005-02-11,47.46500015258789 +SPGI,2005-02-14,47.06999969482422 +SPGI,2005-02-15,47.38999938964844 +SPGI,2005-02-16,47.165000915527344 +SPGI,2005-02-17,46.75 +SPGI,2005-02-18,46.529998779296875 +SPGI,2005-02-22,45.78499984741211 +SPGI,2005-02-23,45.9900016784668 +SPGI,2005-02-24,46.19499969482422 +SPGI,2005-02-25,46.32500076293945 +SPGI,2005-02-28,45.92499923706055 +SPGI,2005-03-01,46.16999816894531 +SPGI,2005-03-02,46.880001068115234 +SPGI,2005-03-03,47.130001068115234 +SPGI,2005-03-04,47.95500183105469 +SPGI,2005-03-07,47.70000076293945 +SPGI,2005-03-08,47.92499923706055 +SPGI,2005-03-09,44.654998779296875 +SPGI,2005-03-10,43.39500045776367 +SPGI,2005-03-11,43.77000045776367 +SPGI,2005-03-14,44.625 +SPGI,2005-03-15,44.20000076293945 +SPGI,2005-03-16,44.08000183105469 +SPGI,2005-03-17,44.4900016784668 +SPGI,2005-03-18,44.349998474121094 +SPGI,2005-03-21,44.040000915527344 +SPGI,2005-03-22,43.900001525878906 +SPGI,2005-03-23,44.19499969482422 +SPGI,2005-03-24,43.89500045776367 +SPGI,2005-03-28,44.18000030517578 +SPGI,2005-03-29,43.029998779296875 +SPGI,2005-03-30,43.94499969482422 +SPGI,2005-03-31,43.625 +SPGI,2005-04-01,43.01499938964844 +SPGI,2005-04-04,43.345001220703125 +SPGI,2005-04-05,43.40999984741211 +SPGI,2005-04-06,42.900001525878906 +SPGI,2005-04-07,43.02000045776367 +SPGI,2005-04-08,43.02000045776367 +SPGI,2005-04-11,42.81999969482422 +SPGI,2005-04-12,42.41999816894531 +SPGI,2005-04-13,41.97999954223633 +SPGI,2005-04-14,41.564998626708984 +SPGI,2005-04-15,40.834999084472656 +SPGI,2005-04-18,41.07500076293945 +SPGI,2005-04-19,41.21500015258789 +SPGI,2005-04-20,40.55500030517578 +SPGI,2005-04-21,41.65999984741211 +SPGI,2005-04-22,41.2400016784668 +SPGI,2005-04-25,41.35499954223633 +SPGI,2005-04-26,42.849998474121094 +SPGI,2005-04-27,43.57500076293945 +SPGI,2005-04-28,43.064998626708984 +SPGI,2005-04-29,43.540000915527344 +SPGI,2005-05-02,44.02000045776367 +SPGI,2005-05-03,44.470001220703125 +SPGI,2005-05-04,45.61000061035156 +SPGI,2005-05-05,44.60499954223633 +SPGI,2005-05-06,44.654998779296875 +SPGI,2005-05-09,44.75 +SPGI,2005-05-10,44.095001220703125 +SPGI,2005-05-11,43.875 +SPGI,2005-05-12,43.619998931884766 +SPGI,2005-05-13,43.564998626708984 +SPGI,2005-05-16,43.8650016784668 +SPGI,2005-05-17,43.625 +SPGI,2005-05-18,44.0 +SPGI,2005-05-19,44.5 +SPGI,2005-05-20,43.40999984741211 +SPGI,2005-05-23,43.349998474121094 +SPGI,2005-05-24,43.95000076293945 +SPGI,2005-05-25,43.279998779296875 +SPGI,2005-05-26,43.779998779296875 +SPGI,2005-05-27,43.599998474121094 +SPGI,2005-05-31,43.65999984741211 +SPGI,2005-06-01,43.650001525878906 +SPGI,2005-06-02,43.70000076293945 +SPGI,2005-06-03,43.58000183105469 +SPGI,2005-06-06,43.709999084472656 +SPGI,2005-06-07,44.040000915527344 +SPGI,2005-06-08,44.11000061035156 +SPGI,2005-06-09,44.290000915527344 +SPGI,2005-06-10,43.58000183105469 +SPGI,2005-06-13,43.70000076293945 +SPGI,2005-06-14,43.41999816894531 +SPGI,2005-06-15,42.58000183105469 +SPGI,2005-06-16,42.599998474121094 +SPGI,2005-06-17,43.5 +SPGI,2005-06-20,43.540000915527344 +SPGI,2005-06-21,43.470001220703125 +SPGI,2005-06-22,44.029998779296875 +SPGI,2005-06-23,44.0 +SPGI,2005-06-24,44.0 +SPGI,2005-06-27,43.54999923706055 +SPGI,2005-06-28,44.34000015258789 +SPGI,2005-06-29,44.380001068115234 +SPGI,2005-06-30,44.25 +SPGI,2005-07-01,44.189998626708984 +SPGI,2005-07-05,44.130001068115234 +SPGI,2005-07-06,44.060001373291016 +SPGI,2005-07-07,43.130001068115234 +SPGI,2005-07-08,43.81999969482422 +SPGI,2005-07-11,44.310001373291016 +SPGI,2005-07-12,44.060001373291016 +SPGI,2005-07-13,44.029998779296875 +SPGI,2005-07-14,44.16999816894531 +SPGI,2005-07-15,44.310001373291016 +SPGI,2005-07-18,43.540000915527344 +SPGI,2005-07-19,44.22999954223633 +SPGI,2005-07-20,44.79999923706055 +SPGI,2005-07-21,44.380001068115234 +SPGI,2005-07-22,44.7400016784668 +SPGI,2005-07-25,44.43000030517578 +SPGI,2005-07-26,46.529998779296875 +SPGI,2005-07-27,46.45000076293945 +SPGI,2005-07-28,46.79999923706055 +SPGI,2005-07-29,46.0099983215332 +SPGI,2005-08-01,46.41999816894531 +SPGI,2005-08-02,46.58000183105469 +SPGI,2005-08-03,47.130001068115234 +SPGI,2005-08-04,47.16999816894531 +SPGI,2005-08-05,47.209999084472656 +SPGI,2005-08-08,46.5099983215332 +SPGI,2005-08-09,46.84000015258789 +SPGI,2005-08-10,47.040000915527344 +SPGI,2005-08-11,48.0 +SPGI,2005-08-12,47.47999954223633 +SPGI,2005-08-15,48.0099983215332 +SPGI,2005-08-16,47.33000183105469 +SPGI,2005-08-17,47.81999969482422 +SPGI,2005-08-18,47.900001525878906 +SPGI,2005-08-19,47.939998626708984 +SPGI,2005-08-22,48.41999816894531 +SPGI,2005-08-23,48.54999923706055 +SPGI,2005-08-24,48.099998474121094 +SPGI,2005-08-25,48.119998931884766 +SPGI,2005-08-26,47.86000061035156 +SPGI,2005-08-29,47.9900016784668 +SPGI,2005-08-30,47.91999816894531 +SPGI,2005-08-31,48.220001220703125 +SPGI,2005-09-01,48.189998626708984 +SPGI,2005-09-02,48.029998779296875 +SPGI,2005-09-06,48.380001068115234 +SPGI,2005-09-07,48.4900016784668 +SPGI,2005-09-08,48.04999923706055 +SPGI,2005-09-09,48.279998779296875 +SPGI,2005-09-12,48.150001525878906 +SPGI,2005-09-13,48.18000030517578 +SPGI,2005-09-14,47.790000915527344 +SPGI,2005-09-15,47.869998931884766 +SPGI,2005-09-16,47.900001525878906 +SPGI,2005-09-19,47.439998626708984 +SPGI,2005-09-20,47.38999938964844 +SPGI,2005-09-21,46.15999984741211 +SPGI,2005-09-22,47.130001068115234 +SPGI,2005-09-23,47.45000076293945 +SPGI,2005-09-26,47.5099983215332 +SPGI,2005-09-27,47.83000183105469 +SPGI,2005-09-28,47.5099983215332 +SPGI,2005-09-29,47.40999984741211 +SPGI,2005-09-30,48.040000915527344 +SPGI,2005-10-03,47.54999923706055 +SPGI,2005-10-04,46.7599983215332 +SPGI,2005-10-05,45.880001068115234 +SPGI,2005-10-06,46.849998474121094 +SPGI,2005-10-07,47.040000915527344 +SPGI,2005-10-10,46.09000015258789 +SPGI,2005-10-11,46.34000015258789 +SPGI,2005-10-12,46.13999938964844 +SPGI,2005-10-13,46.290000915527344 +SPGI,2005-10-14,46.529998779296875 +SPGI,2005-10-17,45.97999954223633 +SPGI,2005-10-18,46.18000030517578 +SPGI,2005-10-19,47.150001525878906 +SPGI,2005-10-20,46.560001373291016 +SPGI,2005-10-21,47.689998626708984 +SPGI,2005-10-24,48.15999984741211 +SPGI,2005-10-25,48.40999984741211 +SPGI,2005-10-26,48.4900016784668 +SPGI,2005-10-27,47.86000061035156 +SPGI,2005-10-28,48.72999954223633 +SPGI,2005-10-31,48.939998626708984 +SPGI,2005-11-01,49.0 +SPGI,2005-11-02,50.0099983215332 +SPGI,2005-11-03,50.88999938964844 +SPGI,2005-11-04,50.900001525878906 +SPGI,2005-11-07,50.77000045776367 +SPGI,2005-11-08,50.189998626708984 +SPGI,2005-11-09,50.5 +SPGI,2005-11-10,51.939998626708984 +SPGI,2005-11-11,51.810001373291016 +SPGI,2005-11-14,51.65999984741211 +SPGI,2005-11-15,52.0 +SPGI,2005-11-16,51.68000030517578 +SPGI,2005-11-17,52.529998779296875 +SPGI,2005-11-18,52.7599983215332 +SPGI,2005-11-21,52.29999923706055 +SPGI,2005-11-22,52.34000015258789 +SPGI,2005-11-23,52.88999938964844 +SPGI,2005-11-25,53.02000045776367 +SPGI,2005-11-28,53.349998474121094 +SPGI,2005-11-29,53.150001525878906 +SPGI,2005-11-30,53.04999923706055 +SPGI,2005-12-01,53.52000045776367 +SPGI,2005-12-02,53.47999954223633 +SPGI,2005-12-05,53.09000015258789 +SPGI,2005-12-06,52.83000183105469 +SPGI,2005-12-07,53.20000076293945 +SPGI,2005-12-08,53.279998779296875 +SPGI,2005-12-09,53.08000183105469 +SPGI,2005-12-12,52.65999984741211 +SPGI,2005-12-13,53.15999984741211 +SPGI,2005-12-14,52.7599983215332 +SPGI,2005-12-15,52.47999954223633 +SPGI,2005-12-16,52.369998931884766 +SPGI,2005-12-19,52.18000030517578 +SPGI,2005-12-20,52.5 +SPGI,2005-12-21,52.220001220703125 +SPGI,2005-12-22,52.619998931884766 +SPGI,2005-12-23,52.18000030517578 +SPGI,2005-12-27,52.45000076293945 +SPGI,2005-12-28,52.36000061035156 +SPGI,2005-12-29,52.459999084472656 +SPGI,2005-12-30,51.630001068115234 +SPGI,2006-01-03,51.81999969482422 +SPGI,2006-01-04,51.630001068115234 +SPGI,2006-01-05,51.58000183105469 +SPGI,2006-01-06,52.45000076293945 +SPGI,2006-01-09,51.54999923706055 +SPGI,2006-01-10,49.279998779296875 +SPGI,2006-01-11,48.900001525878906 +SPGI,2006-01-12,47.060001373291016 +SPGI,2006-01-13,47.95000076293945 +SPGI,2006-01-17,50.0 +SPGI,2006-01-18,49.66999816894531 +SPGI,2006-01-19,50.27000045776367 +SPGI,2006-01-20,49.34000015258789 +SPGI,2006-01-23,49.630001068115234 +SPGI,2006-01-24,50.11000061035156 +SPGI,2006-01-25,49.790000915527344 +SPGI,2006-01-26,50.599998474121094 +SPGI,2006-01-27,51.06999969482422 +SPGI,2006-01-30,51.54999923706055 +SPGI,2006-01-31,51.040000915527344 +SPGI,2006-02-01,51.36000061035156 +SPGI,2006-02-02,51.29999923706055 +SPGI,2006-02-03,51.84000015258789 +SPGI,2006-02-06,51.7599983215332 +SPGI,2006-02-07,51.650001525878906 +SPGI,2006-02-08,52.470001220703125 +SPGI,2006-02-09,53.45000076293945 +SPGI,2006-02-10,53.43000030517578 +SPGI,2006-02-13,53.380001068115234 +SPGI,2006-02-14,54.15999984741211 +SPGI,2006-02-15,54.56999969482422 +SPGI,2006-02-16,55.0 +SPGI,2006-02-17,54.7599983215332 +SPGI,2006-02-21,54.349998474121094 +SPGI,2006-02-22,54.720001220703125 +SPGI,2006-02-23,54.11000061035156 +SPGI,2006-02-24,54.310001373291016 +SPGI,2006-02-27,54.310001373291016 +SPGI,2006-02-28,53.09000015258789 +SPGI,2006-03-01,54.279998779296875 +SPGI,2006-03-02,54.31999969482422 +SPGI,2006-03-03,54.43000030517578 +SPGI,2006-03-06,54.59000015258789 +SPGI,2006-03-07,54.95000076293945 +SPGI,2006-03-08,54.939998626708984 +SPGI,2006-03-09,54.88999938964844 +SPGI,2006-03-10,54.900001525878906 +SPGI,2006-03-13,55.349998474121094 +SPGI,2006-03-14,56.41999816894531 +SPGI,2006-03-15,58.849998474121094 +SPGI,2006-03-16,59.04999923706055 +SPGI,2006-03-17,58.2599983215332 +SPGI,2006-03-20,57.130001068115234 +SPGI,2006-03-21,56.75 +SPGI,2006-03-22,56.56999969482422 +SPGI,2006-03-23,56.63999938964844 +SPGI,2006-03-24,57.38999938964844 +SPGI,2006-03-27,56.9900016784668 +SPGI,2006-03-28,56.63999938964844 +SPGI,2006-03-29,57.18000030517578 +SPGI,2006-03-30,57.15999984741211 +SPGI,2006-03-31,57.619998931884766 +SPGI,2006-04-03,57.5099983215332 +SPGI,2006-04-04,57.84000015258789 +SPGI,2006-04-05,57.880001068115234 +SPGI,2006-04-06,58.29999923706055 +SPGI,2006-04-07,58.16999816894531 +SPGI,2006-04-10,58.18000030517578 +SPGI,2006-04-11,57.41999816894531 +SPGI,2006-04-12,58.09000015258789 +SPGI,2006-04-13,58.04999923706055 +SPGI,2006-04-17,57.869998931884766 +SPGI,2006-04-18,58.68000030517578 +SPGI,2006-04-19,57.5099983215332 +SPGI,2006-04-20,57.439998626708984 +SPGI,2006-04-21,57.189998626708984 +SPGI,2006-04-24,57.45000076293945 +SPGI,2006-04-25,56.25 +SPGI,2006-04-26,55.13999938964844 +SPGI,2006-04-27,55.060001373291016 +SPGI,2006-04-28,55.65999984741211 +SPGI,2006-05-01,54.88999938964844 +SPGI,2006-05-02,54.880001068115234 +SPGI,2006-05-03,55.959999084472656 +SPGI,2006-05-04,55.349998474121094 +SPGI,2006-05-05,54.83000183105469 +SPGI,2006-05-08,54.209999084472656 +SPGI,2006-05-09,53.81999969482422 +SPGI,2006-05-10,53.54999923706055 +SPGI,2006-05-11,53.040000915527344 +SPGI,2006-05-12,53.61000061035156 +SPGI,2006-05-15,53.560001373291016 +SPGI,2006-05-16,53.79999923706055 +SPGI,2006-05-17,52.79999923706055 +SPGI,2006-05-18,52.22999954223633 +SPGI,2006-05-19,52.22999954223633 +SPGI,2006-05-22,51.7400016784668 +SPGI,2006-05-23,51.060001373291016 +SPGI,2006-05-24,52.41999816894531 +SPGI,2006-05-25,52.25 +SPGI,2006-05-26,52.349998474121094 +SPGI,2006-05-30,51.2599983215332 +SPGI,2006-05-31,51.599998474121094 +SPGI,2006-06-01,51.720001220703125 +SPGI,2006-06-02,51.91999816894531 +SPGI,2006-06-05,51.540000915527344 +SPGI,2006-06-06,51.0 +SPGI,2006-06-07,51.54999923706055 +SPGI,2006-06-08,51.68000030517578 +SPGI,2006-06-09,51.77000045776367 +SPGI,2006-06-12,51.150001525878906 +SPGI,2006-06-13,50.90999984741211 +SPGI,2006-06-14,51.279998779296875 +SPGI,2006-06-15,52.20000076293945 +SPGI,2006-06-16,52.40999984741211 +SPGI,2006-06-19,51.70000076293945 +SPGI,2006-06-20,51.5 +SPGI,2006-06-21,52.099998474121094 +SPGI,2006-06-22,50.470001220703125 +SPGI,2006-06-23,49.939998626708984 +SPGI,2006-06-26,50.0 +SPGI,2006-06-27,48.66999816894531 +SPGI,2006-06-28,48.65999984741211 +SPGI,2006-06-29,49.63999938964844 +SPGI,2006-06-30,50.22999954223633 +SPGI,2006-07-03,50.31999969482422 +SPGI,2006-07-05,51.34000015258789 +SPGI,2006-07-06,51.650001525878906 +SPGI,2006-07-07,51.279998779296875 +SPGI,2006-07-10,51.54999923706055 +SPGI,2006-07-11,51.689998626708984 +SPGI,2006-07-12,50.209999084472656 +SPGI,2006-07-13,48.880001068115234 +SPGI,2006-07-14,48.77000045776367 +SPGI,2006-07-17,48.81999969482422 +SPGI,2006-07-18,48.880001068115234 +SPGI,2006-07-19,50.650001525878906 +SPGI,2006-07-20,49.56999969482422 +SPGI,2006-07-21,48.970001220703125 +SPGI,2006-07-24,50.400001525878906 +SPGI,2006-07-25,54.31999969482422 +SPGI,2006-07-26,54.15999984741211 +SPGI,2006-07-27,54.45000076293945 +SPGI,2006-07-28,55.43000030517578 +SPGI,2006-07-31,56.29999923706055 +SPGI,2006-08-01,56.41999816894531 +SPGI,2006-08-02,57.75 +SPGI,2006-08-03,57.33000183105469 +SPGI,2006-08-04,57.22999954223633 +SPGI,2006-08-07,56.459999084472656 +SPGI,2006-08-08,56.779998779296875 +SPGI,2006-08-09,56.81999969482422 +SPGI,2006-08-10,56.849998474121094 +SPGI,2006-08-11,57.08000183105469 +SPGI,2006-08-14,56.959999084472656 +SPGI,2006-08-15,56.75 +SPGI,2006-08-16,56.75 +SPGI,2006-08-17,56.16999816894531 +SPGI,2006-08-18,56.099998474121094 +SPGI,2006-08-21,56.2400016784668 +SPGI,2006-08-22,56.599998474121094 +SPGI,2006-08-23,56.130001068115234 +SPGI,2006-08-24,56.25 +SPGI,2006-08-25,56.150001525878906 +SPGI,2006-08-28,56.130001068115234 +SPGI,2006-08-29,55.810001373291016 +SPGI,2006-08-30,56.650001525878906 +SPGI,2006-08-31,55.90999984741211 +SPGI,2006-09-01,56.720001220703125 +SPGI,2006-09-05,56.900001525878906 +SPGI,2006-09-06,56.029998779296875 +SPGI,2006-09-07,56.0099983215332 +SPGI,2006-09-08,56.54999923706055 +SPGI,2006-09-11,56.439998626708984 +SPGI,2006-09-12,56.40999984741211 +SPGI,2006-09-13,56.9900016784668 +SPGI,2006-09-14,56.7400016784668 +SPGI,2006-09-15,56.79999923706055 +SPGI,2006-09-18,56.33000183105469 +SPGI,2006-09-19,56.61000061035156 +SPGI,2006-09-20,56.36000061035156 +SPGI,2006-09-21,56.880001068115234 +SPGI,2006-09-22,56.29999923706055 +SPGI,2006-09-25,57.400001525878906 +SPGI,2006-09-26,57.81999969482422 +SPGI,2006-09-27,57.5099983215332 +SPGI,2006-09-28,57.220001220703125 +SPGI,2006-09-29,58.029998779296875 +SPGI,2006-10-02,57.97999954223633 +SPGI,2006-10-03,58.11000061035156 +SPGI,2006-10-04,58.31999969482422 +SPGI,2006-10-05,58.91999816894531 +SPGI,2006-10-06,58.650001525878906 +SPGI,2006-10-09,58.099998474121094 +SPGI,2006-10-10,58.38999938964844 +SPGI,2006-10-11,58.560001373291016 +SPGI,2006-10-12,58.47999954223633 +SPGI,2006-10-13,58.189998626708984 +SPGI,2006-10-16,58.279998779296875 +SPGI,2006-10-17,58.77000045776367 +SPGI,2006-10-18,59.029998779296875 +SPGI,2006-10-19,62.79999923706055 +SPGI,2006-10-20,63.099998474121094 +SPGI,2006-10-23,63.939998626708984 +SPGI,2006-10-24,63.41999816894531 +SPGI,2006-10-25,63.0099983215332 +SPGI,2006-10-26,63.36000061035156 +SPGI,2006-10-27,63.2599983215332 +SPGI,2006-10-30,63.75 +SPGI,2006-10-31,64.16999816894531 +SPGI,2006-11-01,64.0 +SPGI,2006-11-02,64.63999938964844 +SPGI,2006-11-03,64.33000183105469 +SPGI,2006-11-06,65.48999786376953 +SPGI,2006-11-07,64.66999816894531 +SPGI,2006-11-08,64.91999816894531 +SPGI,2006-11-09,64.25 +SPGI,2006-11-10,64.19999694824219 +SPGI,2006-11-13,64.29000091552734 +SPGI,2006-11-14,65.16999816894531 +SPGI,2006-11-15,65.0 +SPGI,2006-11-16,65.26000213623047 +SPGI,2006-11-17,65.33999633789062 +SPGI,2006-11-20,65.22000122070312 +SPGI,2006-11-21,66.0 +SPGI,2006-11-22,66.11000061035156 +SPGI,2006-11-24,65.52999877929688 +SPGI,2006-11-27,65.5999984741211 +SPGI,2006-11-28,65.91999816894531 +SPGI,2006-11-29,67.22000122070312 +SPGI,2006-11-30,66.6500015258789 +SPGI,2006-12-01,66.41000366210938 +SPGI,2006-12-04,67.13999938964844 +SPGI,2006-12-05,67.08999633789062 +SPGI,2006-12-06,67.0199966430664 +SPGI,2006-12-07,66.55000305175781 +SPGI,2006-12-08,66.5999984741211 +SPGI,2006-12-11,66.33999633789062 +SPGI,2006-12-12,68.0 +SPGI,2006-12-13,68.41999816894531 +SPGI,2006-12-14,68.91999816894531 +SPGI,2006-12-15,69.0 +SPGI,2006-12-18,69.0999984741211 +SPGI,2006-12-19,68.83000183105469 +SPGI,2006-12-20,68.29000091552734 +SPGI,2006-12-21,67.97000122070312 +SPGI,2006-12-22,68.2300033569336 +SPGI,2006-12-26,68.12999725341797 +SPGI,2006-12-27,68.87000274658203 +SPGI,2006-12-28,68.44999694824219 +SPGI,2006-12-29,68.0199966430664 +SPGI,2007-01-03,67.08999633789062 +SPGI,2007-01-04,66.77999877929688 +SPGI,2007-01-05,66.80999755859375 +SPGI,2007-01-08,66.5999984741211 +SPGI,2007-01-09,66.87999725341797 +SPGI,2007-01-10,67.7699966430664 +SPGI,2007-01-11,69.22000122070312 +SPGI,2007-01-12,67.88999938964844 +SPGI,2007-01-16,68.7699966430664 +SPGI,2007-01-17,68.73999786376953 +SPGI,2007-01-18,69.44000244140625 +SPGI,2007-01-19,69.12000274658203 +SPGI,2007-01-22,68.31999969482422 +SPGI,2007-01-23,67.77999877929688 +SPGI,2007-01-24,68.4000015258789 +SPGI,2007-01-25,66.36000061035156 +SPGI,2007-01-26,66.83000183105469 +SPGI,2007-01-29,66.70999908447266 +SPGI,2007-01-30,66.19000244140625 +SPGI,2007-01-31,67.08000183105469 +SPGI,2007-02-01,67.88999938964844 +SPGI,2007-02-02,67.30000305175781 +SPGI,2007-02-05,67.73999786376953 +SPGI,2007-02-06,68.16999816894531 +SPGI,2007-02-07,68.73999786376953 +SPGI,2007-02-08,69.73999786376953 +SPGI,2007-02-09,68.37000274658203 +SPGI,2007-02-12,67.19999694824219 +SPGI,2007-02-13,67.58999633789062 +SPGI,2007-02-14,68.06999969482422 +SPGI,2007-02-15,67.69000244140625 +SPGI,2007-02-16,68.58000183105469 +SPGI,2007-02-20,68.61000061035156 +SPGI,2007-02-21,68.6500015258789 +SPGI,2007-02-22,67.8499984741211 +SPGI,2007-02-23,66.77999877929688 +SPGI,2007-02-26,65.44999694824219 +SPGI,2007-02-27,63.88999938964844 +SPGI,2007-02-28,64.55999755859375 +SPGI,2007-03-01,64.73999786376953 +SPGI,2007-03-02,64.1500015258789 +SPGI,2007-03-05,63.58000183105469 +SPGI,2007-03-06,64.37000274658203 +SPGI,2007-03-07,63.97999954223633 +SPGI,2007-03-08,64.37999725341797 +SPGI,2007-03-09,64.79000091552734 +SPGI,2007-03-12,64.04000091552734 +SPGI,2007-03-13,61.86000061035156 +SPGI,2007-03-14,62.16999816894531 +SPGI,2007-03-15,62.93000030517578 +SPGI,2007-03-16,62.91999816894531 +SPGI,2007-03-19,63.43000030517578 +SPGI,2007-03-20,64.36000061035156 +SPGI,2007-03-21,65.37000274658203 +SPGI,2007-03-22,65.23999786376953 +SPGI,2007-03-23,66.0 +SPGI,2007-03-26,63.59000015258789 +SPGI,2007-03-27,63.33000183105469 +SPGI,2007-03-28,63.290000915527344 +SPGI,2007-03-29,62.63999938964844 +SPGI,2007-03-30,62.880001068115234 +SPGI,2007-04-02,62.34000015258789 +SPGI,2007-04-03,62.279998779296875 +SPGI,2007-04-04,61.7400016784668 +SPGI,2007-04-05,61.68000030517578 +SPGI,2007-04-09,61.970001220703125 +SPGI,2007-04-10,61.220001220703125 +SPGI,2007-04-11,60.90999984741211 +SPGI,2007-04-12,61.130001068115234 +SPGI,2007-04-13,61.380001068115234 +SPGI,2007-04-16,62.2599983215332 +SPGI,2007-04-17,64.05000305175781 +SPGI,2007-04-18,64.0199966430664 +SPGI,2007-04-19,63.599998474121094 +SPGI,2007-04-20,64.16000366210938 +SPGI,2007-04-23,63.540000915527344 +SPGI,2007-04-24,66.2300033569336 +SPGI,2007-04-25,66.43000030517578 +SPGI,2007-04-26,66.70999908447266 +SPGI,2007-04-27,66.25 +SPGI,2007-04-30,65.52999877929688 +SPGI,2007-05-01,65.9000015258789 +SPGI,2007-05-02,66.02999877929688 +SPGI,2007-05-03,66.55000305175781 +SPGI,2007-05-04,67.66999816894531 +SPGI,2007-05-07,67.95999908447266 +SPGI,2007-05-08,68.8499984741211 +SPGI,2007-05-09,68.97000122070312 +SPGI,2007-05-10,68.62000274658203 +SPGI,2007-05-11,69.8499984741211 +SPGI,2007-05-14,70.0 +SPGI,2007-05-15,69.5 +SPGI,2007-05-16,70.45999908447266 +SPGI,2007-05-17,70.12999725341797 +SPGI,2007-05-18,70.0199966430664 +SPGI,2007-05-21,69.6500015258789 +SPGI,2007-05-22,69.68000030517578 +SPGI,2007-05-23,70.61000061035156 +SPGI,2007-05-24,70.01000213623047 +SPGI,2007-05-25,70.19000244140625 +SPGI,2007-05-29,70.23999786376953 +SPGI,2007-05-30,70.9000015258789 +SPGI,2007-05-31,70.30999755859375 +SPGI,2007-06-01,70.38999938964844 +SPGI,2007-06-04,71.95999908447266 +SPGI,2007-06-05,71.6500015258789 +SPGI,2007-06-06,71.25 +SPGI,2007-06-07,69.91000366210938 +SPGI,2007-06-08,69.44999694824219 +SPGI,2007-06-11,70.0199966430664 +SPGI,2007-06-12,68.0999984741211 +SPGI,2007-06-13,68.73999786376953 +SPGI,2007-06-14,69.91000366210938 +SPGI,2007-06-15,71.0 +SPGI,2007-06-18,71.08000183105469 +SPGI,2007-06-19,71.51000213623047 +SPGI,2007-06-20,69.27999877929688 +SPGI,2007-06-21,69.95999908447266 +SPGI,2007-06-22,68.83000183105469 +SPGI,2007-06-25,67.48999786376953 +SPGI,2007-06-26,67.86000061035156 +SPGI,2007-06-27,68.19999694824219 +SPGI,2007-06-28,68.6500015258789 +SPGI,2007-06-29,68.08000183105469 +SPGI,2007-07-02,67.98999786376953 +SPGI,2007-07-03,67.26000213623047 +SPGI,2007-07-05,68.16999816894531 +SPGI,2007-07-06,67.66999816894531 +SPGI,2007-07-09,67.22000122070312 +SPGI,2007-07-10,64.23999786376953 +SPGI,2007-07-11,62.5099983215332 +SPGI,2007-07-12,62.099998474121094 +SPGI,2007-07-13,63.56999969482422 +SPGI,2007-07-16,64.63999938964844 +SPGI,2007-07-17,64.20999908447266 +SPGI,2007-07-18,63.47999954223633 +SPGI,2007-07-19,64.80000305175781 +SPGI,2007-07-20,63.34000015258789 +SPGI,2007-07-23,63.369998931884766 +SPGI,2007-07-24,59.790000915527344 +SPGI,2007-07-25,62.130001068115234 +SPGI,2007-07-26,60.79999923706055 +SPGI,2007-07-27,60.0099983215332 +SPGI,2007-07-30,60.439998626708984 +SPGI,2007-07-31,60.5 +SPGI,2007-08-01,60.369998931884766 +SPGI,2007-08-02,59.650001525878906 +SPGI,2007-08-03,56.34000015258789 +SPGI,2007-08-06,57.099998474121094 +SPGI,2007-08-07,57.27000045776367 +SPGI,2007-08-08,56.08000183105469 +SPGI,2007-08-09,54.11000061035156 +SPGI,2007-08-10,54.06999969482422 +SPGI,2007-08-13,53.650001525878906 +SPGI,2007-08-14,51.91999816894531 +SPGI,2007-08-15,50.7400016784668 +SPGI,2007-08-16,48.849998474121094 +SPGI,2007-08-17,49.13999938964844 +SPGI,2007-08-20,47.72999954223633 +SPGI,2007-08-21,48.189998626708984 +SPGI,2007-08-22,50.16999816894531 +SPGI,2007-08-23,50.349998474121094 +SPGI,2007-08-24,50.150001525878906 +SPGI,2007-08-27,51.290000915527344 +SPGI,2007-08-28,49.22999954223633 +SPGI,2007-08-29,49.790000915527344 +SPGI,2007-08-30,50.27000045776367 +SPGI,2007-08-31,50.459999084472656 +SPGI,2007-09-04,50.90999984741211 +SPGI,2007-09-05,50.150001525878906 +SPGI,2007-09-06,49.77000045776367 +SPGI,2007-09-07,49.27000045776367 +SPGI,2007-09-10,49.0099983215332 +SPGI,2007-09-11,49.66999816894531 +SPGI,2007-09-12,50.130001068115234 +SPGI,2007-09-13,49.88999938964844 +SPGI,2007-09-14,49.25 +SPGI,2007-09-17,47.810001373291016 +SPGI,2007-09-18,52.099998474121094 +SPGI,2007-09-19,51.189998626708984 +SPGI,2007-09-20,50.5099983215332 +SPGI,2007-09-21,50.779998779296875 +SPGI,2007-09-24,49.36000061035156 +SPGI,2007-09-25,47.939998626708984 +SPGI,2007-09-26,49.72999954223633 +SPGI,2007-09-27,52.09000015258789 +SPGI,2007-09-28,50.90999984741211 +SPGI,2007-10-01,52.0099983215332 +SPGI,2007-10-02,51.810001373291016 +SPGI,2007-10-03,53.58000183105469 +SPGI,2007-10-04,52.9900016784668 +SPGI,2007-10-05,54.060001373291016 +SPGI,2007-10-08,54.38999938964844 +SPGI,2007-10-09,54.02000045776367 +SPGI,2007-10-10,53.61000061035156 +SPGI,2007-10-11,52.900001525878906 +SPGI,2007-10-12,52.77000045776367 +SPGI,2007-10-15,51.779998779296875 +SPGI,2007-10-16,51.63999938964844 +SPGI,2007-10-17,50.91999816894531 +SPGI,2007-10-18,51.41999816894531 +SPGI,2007-10-19,50.16999816894531 +SPGI,2007-10-22,50.650001525878906 +SPGI,2007-10-23,50.029998779296875 +SPGI,2007-10-24,49.970001220703125 +SPGI,2007-10-25,49.25 +SPGI,2007-10-26,49.75 +SPGI,2007-10-29,49.68000030517578 +SPGI,2007-10-30,50.22999954223633 +SPGI,2007-10-31,50.040000915527344 +SPGI,2007-11-01,47.380001068115234 +SPGI,2007-11-02,46.439998626708984 +SPGI,2007-11-05,47.650001525878906 +SPGI,2007-11-06,47.0 +SPGI,2007-11-07,45.209999084472656 +SPGI,2007-11-08,46.13999938964844 +SPGI,2007-11-09,46.869998931884766 +SPGI,2007-11-12,46.9900016784668 +SPGI,2007-11-13,48.40999984741211 +SPGI,2007-11-14,47.56999969482422 +SPGI,2007-11-15,46.06999969482422 +SPGI,2007-11-16,46.93000030517578 +SPGI,2007-11-19,46.400001525878906 +SPGI,2007-11-20,46.4900016784668 +SPGI,2007-11-21,45.650001525878906 +SPGI,2007-11-23,46.18000030517578 +SPGI,2007-11-26,45.06999969482422 +SPGI,2007-11-27,45.61000061035156 +SPGI,2007-11-28,47.63999938964844 +SPGI,2007-11-29,47.61000061035156 +SPGI,2007-11-30,49.08000183105469 +SPGI,2007-12-03,46.29999923706055 +SPGI,2007-12-04,45.290000915527344 +SPGI,2007-12-05,46.27000045776367 +SPGI,2007-12-06,45.9900016784668 +SPGI,2007-12-07,46.2400016784668 +SPGI,2007-12-10,46.599998474121094 +SPGI,2007-12-11,45.790000915527344 +SPGI,2007-12-12,45.310001373291016 +SPGI,2007-12-13,45.470001220703125 +SPGI,2007-12-14,45.41999816894531 +SPGI,2007-12-17,44.63999938964844 +SPGI,2007-12-18,45.52000045776367 +SPGI,2007-12-19,44.720001220703125 +SPGI,2007-12-20,44.16999816894531 +SPGI,2007-12-21,44.900001525878906 +SPGI,2007-12-24,45.09000015258789 +SPGI,2007-12-26,45.380001068115234 +SPGI,2007-12-27,44.40999984741211 +SPGI,2007-12-28,43.86000061035156 +SPGI,2007-12-31,43.810001373291016 +SPGI,2008-01-02,42.720001220703125 +SPGI,2008-01-03,41.970001220703125 +SPGI,2008-01-04,40.810001373291016 +SPGI,2008-01-07,42.380001068115234 +SPGI,2008-01-08,40.52000045776367 +SPGI,2008-01-09,42.36000061035156 +SPGI,2008-01-10,42.4900016784668 +SPGI,2008-01-11,42.709999084472656 +SPGI,2008-01-14,42.95000076293945 +SPGI,2008-01-15,41.83000183105469 +SPGI,2008-01-16,40.27000045776367 +SPGI,2008-01-17,39.63999938964844 +SPGI,2008-01-18,38.58000183105469 +SPGI,2008-01-22,38.91999816894531 +SPGI,2008-01-23,39.709999084472656 +SPGI,2008-01-24,42.70000076293945 +SPGI,2008-01-25,42.0 +SPGI,2008-01-28,41.790000915527344 +SPGI,2008-01-29,41.65999984741211 +SPGI,2008-01-30,42.33000183105469 +SPGI,2008-01-31,42.7599983215332 +SPGI,2008-02-01,44.060001373291016 +SPGI,2008-02-04,43.58000183105469 +SPGI,2008-02-05,42.939998626708984 +SPGI,2008-02-06,41.47999954223633 +SPGI,2008-02-07,43.0099983215332 +SPGI,2008-02-08,40.65999984741211 +SPGI,2008-02-11,41.13999938964844 +SPGI,2008-02-12,41.599998474121094 +SPGI,2008-02-13,42.0099983215332 +SPGI,2008-02-14,41.849998474121094 +SPGI,2008-02-15,40.939998626708984 +SPGI,2008-02-19,40.9900016784668 +SPGI,2008-02-20,42.0 +SPGI,2008-02-21,41.689998626708984 +SPGI,2008-02-22,41.11000061035156 +SPGI,2008-02-25,41.790000915527344 +SPGI,2008-02-26,43.70000076293945 +SPGI,2008-02-27,43.459999084472656 +SPGI,2008-02-28,42.040000915527344 +SPGI,2008-02-29,40.93000030517578 +SPGI,2008-03-03,40.709999084472656 +SPGI,2008-03-04,40.459999084472656 +SPGI,2008-03-05,40.38999938964844 +SPGI,2008-03-06,38.75 +SPGI,2008-03-07,38.88999938964844 +SPGI,2008-03-10,37.9900016784668 +SPGI,2008-03-11,37.29999923706055 +SPGI,2008-03-12,37.08000183105469 +SPGI,2008-03-13,36.900001525878906 +SPGI,2008-03-14,35.599998474121094 +SPGI,2008-03-17,35.20000076293945 +SPGI,2008-03-18,36.880001068115234 +SPGI,2008-03-19,35.93000030517578 +SPGI,2008-03-20,37.38999938964844 +SPGI,2008-03-24,38.77000045776367 +SPGI,2008-03-25,38.70000076293945 +SPGI,2008-03-26,38.369998931884766 +SPGI,2008-03-27,37.75 +SPGI,2008-03-28,37.349998474121094 +SPGI,2008-03-31,36.95000076293945 +SPGI,2008-04-01,38.66999816894531 +SPGI,2008-04-02,39.22999954223633 +SPGI,2008-04-03,38.470001220703125 +SPGI,2008-04-04,38.77000045776367 +SPGI,2008-04-07,38.9900016784668 +SPGI,2008-04-08,38.529998779296875 +SPGI,2008-04-09,37.61000061035156 +SPGI,2008-04-10,37.369998931884766 +SPGI,2008-04-11,36.459999084472656 +SPGI,2008-04-14,36.84000015258789 +SPGI,2008-04-15,36.900001525878906 +SPGI,2008-04-16,38.04999923706055 +SPGI,2008-04-17,38.11000061035156 +SPGI,2008-04-18,38.72999954223633 +SPGI,2008-04-21,38.7599983215332 +SPGI,2008-04-22,38.16999816894531 +SPGI,2008-04-23,39.40999984741211 +SPGI,2008-04-24,39.349998474121094 +SPGI,2008-04-25,40.040000915527344 +SPGI,2008-04-28,40.38999938964844 +SPGI,2008-04-29,41.310001373291016 +SPGI,2008-04-30,40.9900016784668 +SPGI,2008-05-01,41.75 +SPGI,2008-05-02,41.5099983215332 +SPGI,2008-05-05,40.68000030517578 +SPGI,2008-05-06,40.810001373291016 +SPGI,2008-05-07,40.380001068115234 +SPGI,2008-05-08,40.79999923706055 +SPGI,2008-05-09,40.849998474121094 +SPGI,2008-05-12,41.4900016784668 +SPGI,2008-05-13,43.72999954223633 +SPGI,2008-05-14,43.529998779296875 +SPGI,2008-05-15,44.5 +SPGI,2008-05-16,44.5 +SPGI,2008-05-19,44.83000183105469 +SPGI,2008-05-20,43.59000015258789 +SPGI,2008-05-21,41.18000030517578 +SPGI,2008-05-22,40.939998626708984 +SPGI,2008-05-23,39.91999816894531 +SPGI,2008-05-27,39.849998474121094 +SPGI,2008-05-28,39.689998626708984 +SPGI,2008-05-29,41.38999938964844 +SPGI,2008-05-30,41.4900016784668 +SPGI,2008-06-02,40.81999969482422 +SPGI,2008-06-03,41.20000076293945 +SPGI,2008-06-04,43.880001068115234 +SPGI,2008-06-05,45.099998474121094 +SPGI,2008-06-06,44.36000061035156 +SPGI,2008-06-09,43.689998626708984 +SPGI,2008-06-10,43.65999984741211 +SPGI,2008-06-11,43.189998626708984 +SPGI,2008-06-12,43.08000183105469 +SPGI,2008-06-13,43.72999954223633 +SPGI,2008-06-16,44.040000915527344 +SPGI,2008-06-17,43.84000015258789 +SPGI,2008-06-18,43.04999923706055 +SPGI,2008-06-19,43.63999938964844 +SPGI,2008-06-20,43.16999816894531 +SPGI,2008-06-23,42.400001525878906 +SPGI,2008-06-24,41.20000076293945 +SPGI,2008-06-25,42.849998474121094 +SPGI,2008-06-26,41.380001068115234 +SPGI,2008-06-27,40.720001220703125 +SPGI,2008-06-30,40.119998931884766 +SPGI,2008-07-01,40.5099983215332 +SPGI,2008-07-02,39.0099983215332 +SPGI,2008-07-03,38.959999084472656 +SPGI,2008-07-07,37.970001220703125 +SPGI,2008-07-08,38.529998779296875 +SPGI,2008-07-09,36.91999816894531 +SPGI,2008-07-10,36.619998931884766 +SPGI,2008-07-11,36.11000061035156 +SPGI,2008-07-14,36.06999969482422 +SPGI,2008-07-15,35.75 +SPGI,2008-07-16,36.91999816894531 +SPGI,2008-07-17,38.04999923706055 +SPGI,2008-07-18,38.54999923706055 +SPGI,2008-07-21,38.16999816894531 +SPGI,2008-07-22,39.04999923706055 +SPGI,2008-07-23,39.630001068115234 +SPGI,2008-07-24,38.75 +SPGI,2008-07-25,38.25 +SPGI,2008-07-28,37.220001220703125 +SPGI,2008-07-29,39.779998779296875 +SPGI,2008-07-30,40.27000045776367 +SPGI,2008-07-31,40.66999816894531 +SPGI,2008-08-01,41.66999816894531 +SPGI,2008-08-04,41.65999984741211 +SPGI,2008-08-05,43.689998626708984 +SPGI,2008-08-06,43.970001220703125 +SPGI,2008-08-07,41.95000076293945 +SPGI,2008-08-08,44.09000015258789 +SPGI,2008-08-11,43.790000915527344 +SPGI,2008-08-12,43.97999954223633 +SPGI,2008-08-13,43.27000045776367 +SPGI,2008-08-14,44.25 +SPGI,2008-08-15,44.9900016784668 +SPGI,2008-08-18,43.540000915527344 +SPGI,2008-08-19,42.29999923706055 +SPGI,2008-08-20,42.02000045776367 +SPGI,2008-08-21,41.86000061035156 +SPGI,2008-08-22,43.2599983215332 +SPGI,2008-08-25,41.88999938964844 +SPGI,2008-08-26,42.029998779296875 +SPGI,2008-08-27,42.40999984741211 +SPGI,2008-08-28,44.220001220703125 +SPGI,2008-08-29,42.84000015258789 +SPGI,2008-09-02,44.209999084472656 +SPGI,2008-09-03,45.130001068115234 +SPGI,2008-09-04,43.2400016784668 +SPGI,2008-09-05,43.380001068115234 +SPGI,2008-09-08,45.86000061035156 +SPGI,2008-09-09,44.47999954223633 +SPGI,2008-09-10,43.75 +SPGI,2008-09-11,44.16999816894531 +SPGI,2008-09-12,43.61000061035156 +SPGI,2008-09-15,41.650001525878906 +SPGI,2008-09-16,41.33000183105469 +SPGI,2008-09-17,38.150001525878906 +SPGI,2008-09-18,40.22999954223633 +SPGI,2008-09-19,38.150001525878906 +SPGI,2008-09-22,37.20000076293945 +SPGI,2008-09-23,35.650001525878906 +SPGI,2008-09-24,37.130001068115234 +SPGI,2008-09-25,34.439998626708984 +SPGI,2008-09-26,34.029998779296875 +SPGI,2008-09-29,30.0 +SPGI,2008-09-30,31.610000610351562 +SPGI,2008-10-01,31.1299991607666 +SPGI,2008-10-02,30.0 +SPGI,2008-10-03,28.6200008392334 +SPGI,2008-10-06,26.049999237060547 +SPGI,2008-10-07,24.34000015258789 +SPGI,2008-10-08,24.549999237060547 +SPGI,2008-10-09,22.239999771118164 +SPGI,2008-10-10,21.809999465942383 +SPGI,2008-10-13,27.010000228881836 +SPGI,2008-10-14,27.65999984741211 +SPGI,2008-10-15,23.989999771118164 +SPGI,2008-10-16,25.56999969482422 +SPGI,2008-10-17,24.290000915527344 +SPGI,2008-10-20,26.239999771118164 +SPGI,2008-10-21,24.479999542236328 +SPGI,2008-10-22,22.719999313354492 +SPGI,2008-10-23,22.889999389648438 +SPGI,2008-10-24,20.8700008392334 +SPGI,2008-10-27,20.219999313354492 +SPGI,2008-10-28,22.790000915527344 +SPGI,2008-10-29,23.40999984741211 +SPGI,2008-10-30,25.8799991607666 +SPGI,2008-10-31,26.860000610351562 +SPGI,2008-11-03,26.15999984741211 +SPGI,2008-11-04,27.68000030517578 +SPGI,2008-11-05,26.280000686645508 +SPGI,2008-11-06,24.100000381469727 +SPGI,2008-11-07,25.0 +SPGI,2008-11-10,24.18000030517578 +SPGI,2008-11-11,23.65999984741211 +SPGI,2008-11-12,22.100000381469727 +SPGI,2008-11-13,25.0 +SPGI,2008-11-14,23.360000610351562 +SPGI,2008-11-17,22.65999984741211 +SPGI,2008-11-18,21.8700008392334 +SPGI,2008-11-19,19.450000762939453 +SPGI,2008-11-20,18.59000015258789 +SPGI,2008-11-21,20.719999313354492 +SPGI,2008-11-24,23.709999084472656 +SPGI,2008-11-25,23.510000228881836 +SPGI,2008-11-26,24.489999771118164 +SPGI,2008-11-28,25.0 +SPGI,2008-12-01,22.149999618530273 +SPGI,2008-12-02,23.049999237060547 +SPGI,2008-12-03,24.950000762939453 +SPGI,2008-12-04,23.200000762939453 +SPGI,2008-12-05,24.229999542236328 +SPGI,2008-12-08,25.010000228881836 +SPGI,2008-12-09,24.8700008392334 +SPGI,2008-12-10,24.75 +SPGI,2008-12-11,23.1200008392334 +SPGI,2008-12-12,23.139999389648438 +SPGI,2008-12-15,23.059999465942383 +SPGI,2008-12-16,24.850000381469727 +SPGI,2008-12-17,24.520000457763672 +SPGI,2008-12-18,24.309999465942383 +SPGI,2008-12-19,24.309999465942383 +SPGI,2008-12-22,23.889999389648438 +SPGI,2008-12-23,22.700000762939453 +SPGI,2008-12-24,22.610000610351562 +SPGI,2008-12-26,23.010000228881836 +SPGI,2008-12-29,22.739999771118164 +SPGI,2008-12-30,22.850000381469727 +SPGI,2008-12-31,23.190000534057617 +SPGI,2009-01-02,24.610000610351562 +SPGI,2009-01-05,24.59000015258789 +SPGI,2009-01-06,25.489999771118164 +SPGI,2009-01-07,24.719999313354492 +SPGI,2009-01-08,23.649999618530273 +SPGI,2009-01-09,23.520000457763672 +SPGI,2009-01-12,22.850000381469727 +SPGI,2009-01-13,22.81999969482422 +SPGI,2009-01-14,22.219999313354492 +SPGI,2009-01-15,21.780000686645508 +SPGI,2009-01-16,21.440000534057617 +SPGI,2009-01-20,20.1299991607666 +SPGI,2009-01-21,20.790000915527344 +SPGI,2009-01-22,20.670000076293945 +SPGI,2009-01-23,20.309999465942383 +SPGI,2009-01-26,20.059999465942383 +SPGI,2009-01-27,20.760000228881836 +SPGI,2009-01-28,22.729999542236328 +SPGI,2009-01-29,22.440000534057617 +SPGI,2009-01-30,21.989999771118164 +SPGI,2009-02-02,22.850000381469727 +SPGI,2009-02-03,23.309999465942383 +SPGI,2009-02-04,23.440000534057617 +SPGI,2009-02-05,24.030000686645508 +SPGI,2009-02-06,25.0 +SPGI,2009-02-09,25.34000015258789 +SPGI,2009-02-10,24.479999542236328 +SPGI,2009-02-11,24.649999618530273 +SPGI,2009-02-12,24.700000762939453 +SPGI,2009-02-13,23.8700008392334 +SPGI,2009-02-17,22.68000030517578 +SPGI,2009-02-18,22.559999465942383 +SPGI,2009-02-19,22.329999923706055 +SPGI,2009-02-20,21.15999984741211 +SPGI,2009-02-23,19.93000030517578 +SPGI,2009-02-24,20.6200008392334 +SPGI,2009-02-25,19.969999313354492 +SPGI,2009-02-26,19.989999771118164 +SPGI,2009-02-27,19.729999542236328 +SPGI,2009-03-02,17.950000762939453 +SPGI,2009-03-03,18.15999984741211 +SPGI,2009-03-04,18.829999923706055 +SPGI,2009-03-05,17.889999389648438 +SPGI,2009-03-06,17.639999389648438 +SPGI,2009-03-09,17.389999389648438 +SPGI,2009-03-10,18.8700008392334 +SPGI,2009-03-11,19.540000915527344 +SPGI,2009-03-12,20.0 +SPGI,2009-03-13,19.700000762939453 +SPGI,2009-03-16,19.399999618530273 +SPGI,2009-03-17,20.010000228881836 +SPGI,2009-03-18,20.049999237060547 +SPGI,2009-03-19,19.639999389648438 +SPGI,2009-03-20,18.90999984741211 +SPGI,2009-03-23,21.25 +SPGI,2009-03-24,22.889999389648438 +SPGI,2009-03-25,23.049999237060547 +SPGI,2009-03-26,25.049999237060547 +SPGI,2009-03-27,24.709999084472656 +SPGI,2009-03-30,22.670000076293945 +SPGI,2009-03-31,22.8700008392334 +SPGI,2009-04-01,22.989999771118164 +SPGI,2009-04-02,24.15999984741211 +SPGI,2009-04-03,24.40999984741211 +SPGI,2009-04-06,24.09000015258789 +SPGI,2009-04-07,22.899999618530273 +SPGI,2009-04-08,23.420000076293945 +SPGI,2009-04-09,24.600000381469727 +SPGI,2009-04-13,25.030000686645508 +SPGI,2009-04-14,24.639999389648438 +SPGI,2009-04-15,25.559999465942383 +SPGI,2009-04-16,27.75 +SPGI,2009-04-17,29.469999313354492 +SPGI,2009-04-20,27.6299991607666 +SPGI,2009-04-21,28.25 +SPGI,2009-04-22,27.959999084472656 +SPGI,2009-04-23,27.799999237060547 +SPGI,2009-04-24,29.06999969482422 +SPGI,2009-04-27,29.030000686645508 +SPGI,2009-04-28,28.139999389648438 +SPGI,2009-04-29,29.969999313354492 +SPGI,2009-04-30,30.149999618530273 +SPGI,2009-05-01,30.610000610351562 +SPGI,2009-05-04,30.59000015258789 +SPGI,2009-05-05,31.899999618530273 +SPGI,2009-05-06,33.16999816894531 +SPGI,2009-05-07,32.90999984741211 +SPGI,2009-05-08,33.709999084472656 +SPGI,2009-05-11,32.97999954223633 +SPGI,2009-05-12,32.22999954223633 +SPGI,2009-05-13,29.889999389648438 +SPGI,2009-05-14,30.5 +SPGI,2009-05-15,30.1200008392334 +SPGI,2009-05-18,32.130001068115234 +SPGI,2009-05-19,32.40999984741211 +SPGI,2009-05-20,32.43000030517578 +SPGI,2009-05-21,30.719999313354492 +SPGI,2009-05-22,30.84000015258789 +SPGI,2009-05-26,32.150001525878906 +SPGI,2009-05-27,30.549999237060547 +SPGI,2009-05-28,30.149999618530273 +SPGI,2009-05-29,30.09000015258789 +SPGI,2009-06-01,32.130001068115234 +SPGI,2009-06-02,32.08000183105469 +SPGI,2009-06-03,31.040000915527344 +SPGI,2009-06-04,30.75 +SPGI,2009-06-05,30.75 +SPGI,2009-06-08,30.950000762939453 +SPGI,2009-06-09,31.729999542236328 +SPGI,2009-06-10,31.709999084472656 +SPGI,2009-06-11,31.90999984741211 +SPGI,2009-06-12,31.989999771118164 +SPGI,2009-06-15,30.540000915527344 +SPGI,2009-06-16,29.600000381469727 +SPGI,2009-06-17,30.110000610351562 +SPGI,2009-06-18,30.100000381469727 +SPGI,2009-06-19,29.690000534057617 +SPGI,2009-06-22,28.34000015258789 +SPGI,2009-06-23,29.200000762939453 +SPGI,2009-06-24,29.40999984741211 +SPGI,2009-06-25,29.719999313354492 +SPGI,2009-06-26,29.600000381469727 +SPGI,2009-06-29,30.09000015258789 +SPGI,2009-06-30,30.110000610351562 +SPGI,2009-07-01,30.6299991607666 +SPGI,2009-07-02,29.3799991607666 +SPGI,2009-07-06,29.690000534057617 +SPGI,2009-07-07,28.8700008392334 +SPGI,2009-07-08,29.829999923706055 +SPGI,2009-07-09,30.0 +SPGI,2009-07-10,30.079999923706055 +SPGI,2009-07-13,30.479999542236328 +SPGI,2009-07-14,30.8700008392334 +SPGI,2009-07-15,32.08000183105469 +SPGI,2009-07-16,32.380001068115234 +SPGI,2009-07-17,32.36000061035156 +SPGI,2009-07-20,33.029998779296875 +SPGI,2009-07-21,32.54999923706055 +SPGI,2009-07-22,33.290000915527344 +SPGI,2009-07-23,32.720001220703125 +SPGI,2009-07-24,32.529998779296875 +SPGI,2009-07-27,33.15999984741211 +SPGI,2009-07-28,33.099998474121094 +SPGI,2009-07-29,32.22999954223633 +SPGI,2009-07-30,31.5 +SPGI,2009-07-31,31.350000381469727 +SPGI,2009-08-03,31.540000915527344 +SPGI,2009-08-04,31.09000015258789 +SPGI,2009-08-05,30.420000076293945 +SPGI,2009-08-06,29.860000610351562 +SPGI,2009-08-07,30.040000915527344 +SPGI,2009-08-10,30.06999969482422 +SPGI,2009-08-11,29.34000015258789 +SPGI,2009-08-12,29.850000381469727 +SPGI,2009-08-13,29.0 +SPGI,2009-08-14,28.600000381469727 +SPGI,2009-08-17,27.899999618530273 +SPGI,2009-08-18,28.170000076293945 +SPGI,2009-08-19,28.84000015258789 +SPGI,2009-08-20,29.049999237060547 +SPGI,2009-08-21,29.670000076293945 +SPGI,2009-08-24,30.709999084472656 +SPGI,2009-08-25,31.030000686645508 +SPGI,2009-08-26,32.150001525878906 +SPGI,2009-08-27,32.97999954223633 +SPGI,2009-08-28,33.61000061035156 +SPGI,2009-08-31,33.61000061035156 +SPGI,2009-09-01,33.2599983215332 +SPGI,2009-09-02,32.310001373291016 +SPGI,2009-09-03,29.010000228881836 +SPGI,2009-09-04,29.100000381469727 +SPGI,2009-09-08,27.0 +SPGI,2009-09-09,27.059999465942383 +SPGI,2009-09-10,27.59000015258789 +SPGI,2009-09-11,27.700000762939453 +SPGI,2009-09-14,27.549999237060547 +SPGI,2009-09-15,27.190000534057617 +SPGI,2009-09-16,28.200000762939453 +SPGI,2009-09-17,27.030000686645508 +SPGI,2009-09-18,26.809999465942383 +SPGI,2009-09-21,26.010000228881836 +SPGI,2009-09-22,26.309999465942383 +SPGI,2009-09-23,25.8700008392334 +SPGI,2009-09-24,24.18000030517578 +SPGI,2009-09-25,23.670000076293945 +SPGI,2009-09-28,24.329999923706055 +SPGI,2009-09-29,26.110000610351562 +SPGI,2009-09-30,25.139999389648438 +SPGI,2009-10-01,25.3799991607666 +SPGI,2009-10-02,24.6200008392334 +SPGI,2009-10-05,25.270000457763672 +SPGI,2009-10-06,25.979999542236328 +SPGI,2009-10-07,26.139999389648438 +SPGI,2009-10-08,27.309999465942383 +SPGI,2009-10-09,27.280000686645508 +SPGI,2009-10-12,28.43000030517578 +SPGI,2009-10-13,28.31999969482422 +SPGI,2009-10-14,29.229999542236328 +SPGI,2009-10-15,29.579999923706055 +SPGI,2009-10-16,29.579999923706055 +SPGI,2009-10-19,30.540000915527344 +SPGI,2009-10-20,30.530000686645508 +SPGI,2009-10-21,29.84000015258789 +SPGI,2009-10-22,30.6200008392334 +SPGI,2009-10-23,30.489999771118164 +SPGI,2009-10-26,29.469999313354492 +SPGI,2009-10-27,29.1299991607666 +SPGI,2009-10-28,29.219999313354492 +SPGI,2009-10-29,30.09000015258789 +SPGI,2009-10-30,28.780000686645508 +SPGI,2009-11-02,28.520000457763672 +SPGI,2009-11-03,28.729999542236328 +SPGI,2009-11-04,28.65999984741211 +SPGI,2009-11-05,29.459999084472656 +SPGI,2009-11-06,29.31999969482422 +SPGI,2009-11-09,30.360000610351562 +SPGI,2009-11-10,29.790000915527344 +SPGI,2009-11-11,30.299999237060547 +SPGI,2009-11-12,30.719999313354492 +SPGI,2009-11-13,31.059999465942383 +SPGI,2009-11-16,31.8700008392334 +SPGI,2009-11-17,31.850000381469727 +SPGI,2009-11-18,31.90999984741211 +SPGI,2009-11-19,31.729999542236328 +SPGI,2009-11-20,30.989999771118164 +SPGI,2009-11-23,30.940000534057617 +SPGI,2009-11-24,30.84000015258789 +SPGI,2009-11-25,31.229999542236328 +SPGI,2009-11-27,30.450000762939453 +SPGI,2009-11-30,29.959999084472656 +SPGI,2009-12-01,30.31999969482422 +SPGI,2009-12-02,30.34000015258789 +SPGI,2009-12-03,30.059999465942383 +SPGI,2009-12-04,31.93000030517578 +SPGI,2009-12-07,32.560001373291016 +SPGI,2009-12-08,32.72999954223633 +SPGI,2009-12-09,32.91999816894531 +SPGI,2009-12-10,33.59000015258789 +SPGI,2009-12-11,34.81999969482422 +SPGI,2009-12-14,34.56999969482422 +SPGI,2009-12-15,34.54999923706055 +SPGI,2009-12-16,34.470001220703125 +SPGI,2009-12-17,34.38999938964844 +SPGI,2009-12-18,34.2400016784668 +SPGI,2009-12-21,33.9900016784668 +SPGI,2009-12-22,33.63999938964844 +SPGI,2009-12-23,34.11000061035156 +SPGI,2009-12-24,34.31999969482422 +SPGI,2009-12-28,33.84000015258789 +SPGI,2009-12-29,33.56999969482422 +SPGI,2009-12-30,34.099998474121094 +SPGI,2009-12-31,33.5099983215332 +SPGI,2010-01-04,33.61000061035156 +SPGI,2010-01-05,33.63999938964844 +SPGI,2010-01-06,33.34000015258789 +SPGI,2010-01-07,34.08000183105469 +SPGI,2010-01-08,33.95000076293945 +SPGI,2010-01-11,33.7599983215332 +SPGI,2010-01-12,33.25 +SPGI,2010-01-13,33.380001068115234 +SPGI,2010-01-14,33.34000015258789 +SPGI,2010-01-15,33.22999954223633 +SPGI,2010-01-19,33.45000076293945 +SPGI,2010-01-20,33.68000030517578 +SPGI,2010-01-21,33.34000015258789 +SPGI,2010-01-22,33.2599983215332 +SPGI,2010-01-25,33.400001525878906 +SPGI,2010-01-26,34.22999954223633 +SPGI,2010-01-27,35.709999084472656 +SPGI,2010-01-28,35.560001373291016 +SPGI,2010-01-29,35.45000076293945 +SPGI,2010-02-01,35.439998626708984 +SPGI,2010-02-02,35.54999923706055 +SPGI,2010-02-03,35.54999923706055 +SPGI,2010-02-04,34.369998931884766 +SPGI,2010-02-05,34.220001220703125 +SPGI,2010-02-08,33.650001525878906 +SPGI,2010-02-09,34.0099983215332 +SPGI,2010-02-10,33.56999969482422 +SPGI,2010-02-11,34.06999969482422 +SPGI,2010-02-12,34.16999816894531 +SPGI,2010-02-16,34.5 +SPGI,2010-02-17,34.75 +SPGI,2010-02-18,35.0099983215332 +SPGI,2010-02-19,35.33000183105469 +SPGI,2010-02-22,34.79999923706055 +SPGI,2010-02-23,34.29999923706055 +SPGI,2010-02-24,34.599998474121094 +SPGI,2010-02-25,34.16999816894531 +SPGI,2010-02-26,34.20000076293945 +SPGI,2010-03-01,34.31999969482422 +SPGI,2010-03-02,34.31999969482422 +SPGI,2010-03-03,34.290000915527344 +SPGI,2010-03-04,34.4900016784668 +SPGI,2010-03-05,35.279998779296875 +SPGI,2010-03-08,35.470001220703125 +SPGI,2010-03-09,35.29999923706055 +SPGI,2010-03-10,35.040000915527344 +SPGI,2010-03-11,35.099998474121094 +SPGI,2010-03-12,35.04999923706055 +SPGI,2010-03-15,35.290000915527344 +SPGI,2010-03-16,35.33000183105469 +SPGI,2010-03-17,35.779998779296875 +SPGI,2010-03-18,36.099998474121094 +SPGI,2010-03-19,35.77000045776367 +SPGI,2010-03-22,35.93000030517578 +SPGI,2010-03-23,36.040000915527344 +SPGI,2010-03-24,35.869998931884766 +SPGI,2010-03-25,35.709999084472656 +SPGI,2010-03-26,35.619998931884766 +SPGI,2010-03-29,35.630001068115234 +SPGI,2010-03-30,35.84000015258789 +SPGI,2010-03-31,35.650001525878906 +SPGI,2010-04-01,35.599998474121094 +SPGI,2010-04-05,35.61000061035156 +SPGI,2010-04-06,35.5099983215332 +SPGI,2010-04-07,35.38999938964844 +SPGI,2010-04-08,35.38999938964844 +SPGI,2010-04-09,35.810001373291016 +SPGI,2010-04-12,36.029998779296875 +SPGI,2010-04-13,36.34000015258789 +SPGI,2010-04-14,36.81999969482422 +SPGI,2010-04-15,36.54999923706055 +SPGI,2010-04-16,34.7599983215332 +SPGI,2010-04-19,34.58000183105469 +SPGI,2010-04-20,34.72999954223633 +SPGI,2010-04-21,34.43000030517578 +SPGI,2010-04-22,33.22999954223633 +SPGI,2010-04-23,33.25 +SPGI,2010-04-26,33.880001068115234 +SPGI,2010-04-27,33.650001525878906 +SPGI,2010-04-28,33.220001220703125 +SPGI,2010-04-29,34.119998931884766 +SPGI,2010-04-30,33.720001220703125 +SPGI,2010-05-03,33.790000915527344 +SPGI,2010-05-04,32.66999816894531 +SPGI,2010-05-05,31.90999984741211 +SPGI,2010-05-06,30.389999389648438 +SPGI,2010-05-07,30.280000686645508 +SPGI,2010-05-10,29.149999618530273 +SPGI,2010-05-11,30.059999465942383 +SPGI,2010-05-12,29.959999084472656 +SPGI,2010-05-13,29.229999542236328 +SPGI,2010-05-14,28.979999542236328 +SPGI,2010-05-17,29.399999618530273 +SPGI,2010-05-18,28.950000762939453 +SPGI,2010-05-19,29.270000457763672 +SPGI,2010-05-20,28.06999969482422 +SPGI,2010-05-21,28.40999984741211 +SPGI,2010-05-24,28.280000686645508 +SPGI,2010-05-25,27.989999771118164 +SPGI,2010-05-26,27.989999771118164 +SPGI,2010-05-27,28.5 +SPGI,2010-05-28,27.799999237060547 +SPGI,2010-06-01,27.020000457763672 +SPGI,2010-06-02,28.040000915527344 +SPGI,2010-06-03,28.010000228881836 +SPGI,2010-06-04,27.34000015258789 +SPGI,2010-06-07,27.450000762939453 +SPGI,2010-06-08,28.209999084472656 +SPGI,2010-06-09,27.920000076293945 +SPGI,2010-06-10,28.860000610351562 +SPGI,2010-06-11,28.8700008392334 +SPGI,2010-06-14,28.68000030517578 +SPGI,2010-06-15,30.31999969482422 +SPGI,2010-06-16,30.770000457763672 +SPGI,2010-06-17,30.0 +SPGI,2010-06-18,30.100000381469727 +SPGI,2010-06-21,29.969999313354492 +SPGI,2010-06-22,29.719999313354492 +SPGI,2010-06-23,30.450000762939453 +SPGI,2010-06-24,30.25 +SPGI,2010-06-25,29.739999771118164 +SPGI,2010-06-28,29.850000381469727 +SPGI,2010-06-29,29.389999389648438 +SPGI,2010-06-30,28.139999389648438 +SPGI,2010-07-01,28.1299991607666 +SPGI,2010-07-02,27.799999237060547 +SPGI,2010-07-06,27.700000762939453 +SPGI,2010-07-07,27.719999313354492 +SPGI,2010-07-08,29.540000915527344 +SPGI,2010-07-09,29.489999771118164 +SPGI,2010-07-12,29.780000686645508 +SPGI,2010-07-13,30.670000076293945 +SPGI,2010-07-14,30.399999618530273 +SPGI,2010-07-15,30.56999969482422 +SPGI,2010-07-16,29.329999923706055 +SPGI,2010-07-19,29.649999618530273 +SPGI,2010-07-20,29.780000686645508 +SPGI,2010-07-21,29.219999313354492 +SPGI,2010-07-22,30.709999084472656 +SPGI,2010-07-23,29.65999984741211 +SPGI,2010-07-26,30.639999389648438 +SPGI,2010-07-27,30.68000030517578 +SPGI,2010-07-28,30.200000762939453 +SPGI,2010-07-29,30.1200008392334 +SPGI,2010-07-30,30.690000534057617 +SPGI,2010-08-02,31.209999084472656 +SPGI,2010-08-03,30.520000457763672 +SPGI,2010-08-04,30.75 +SPGI,2010-08-05,30.790000915527344 +SPGI,2010-08-06,30.579999923706055 +SPGI,2010-08-09,31.1200008392334 +SPGI,2010-08-10,31.09000015258789 +SPGI,2010-08-11,30.040000915527344 +SPGI,2010-08-12,29.350000381469727 +SPGI,2010-08-13,29.030000686645508 +SPGI,2010-08-16,28.65999984741211 +SPGI,2010-08-17,29.049999237060547 +SPGI,2010-08-18,29.239999771118164 +SPGI,2010-08-19,28.770000457763672 +SPGI,2010-08-20,28.18000030517578 +SPGI,2010-08-23,27.979999542236328 +SPGI,2010-08-24,27.93000030517578 +SPGI,2010-08-25,27.8700008392334 +SPGI,2010-08-26,27.860000610351562 +SPGI,2010-08-27,28.350000381469727 +SPGI,2010-08-30,27.639999389648438 +SPGI,2010-08-31,27.649999618530273 +SPGI,2010-09-01,28.5 +SPGI,2010-09-02,29.350000381469727 +SPGI,2010-09-03,29.68000030517578 +SPGI,2010-09-07,29.030000686645508 +SPGI,2010-09-08,29.1200008392334 +SPGI,2010-09-09,29.3799991607666 +SPGI,2010-09-10,30.239999771118164 +SPGI,2010-09-13,30.450000762939453 +SPGI,2010-09-14,30.459999084472656 +SPGI,2010-09-15,30.290000915527344 +SPGI,2010-09-16,30.43000030517578 +SPGI,2010-09-17,30.549999237060547 +SPGI,2010-09-20,31.350000381469727 +SPGI,2010-09-21,31.809999465942383 +SPGI,2010-09-22,32.02000045776367 +SPGI,2010-09-23,32.08000183105469 +SPGI,2010-09-24,33.18000030517578 +SPGI,2010-09-27,32.84000015258789 +SPGI,2010-09-28,33.0099983215332 +SPGI,2010-09-29,33.11000061035156 +SPGI,2010-09-30,33.060001373291016 +SPGI,2010-10-01,32.9900016784668 +SPGI,2010-10-04,32.970001220703125 +SPGI,2010-10-05,33.63999938964844 +SPGI,2010-10-06,33.630001068115234 +SPGI,2010-10-07,33.790000915527344 +SPGI,2010-10-08,34.33000183105469 +SPGI,2010-10-11,34.54999923706055 +SPGI,2010-10-12,34.72999954223633 +SPGI,2010-10-13,35.34000015258789 +SPGI,2010-10-14,35.369998931884766 +SPGI,2010-10-15,35.540000915527344 +SPGI,2010-10-18,35.52000045776367 +SPGI,2010-10-19,34.9900016784668 +SPGI,2010-10-20,36.029998779296875 +SPGI,2010-10-21,36.33000183105469 +SPGI,2010-10-22,36.400001525878906 +SPGI,2010-10-25,36.560001373291016 +SPGI,2010-10-26,37.31999969482422 +SPGI,2010-10-27,37.349998474121094 +SPGI,2010-10-28,37.529998779296875 +SPGI,2010-10-29,37.650001525878906 +SPGI,2010-11-01,37.59000015258789 +SPGI,2010-11-02,37.9900016784668 +SPGI,2010-11-03,37.83000183105469 +SPGI,2010-11-04,38.84000015258789 +SPGI,2010-11-05,39.310001373291016 +SPGI,2010-11-08,38.63999938964844 +SPGI,2010-11-09,37.970001220703125 +SPGI,2010-11-10,37.61000061035156 +SPGI,2010-11-11,37.18000030517578 +SPGI,2010-11-12,36.599998474121094 +SPGI,2010-11-15,36.4900016784668 +SPGI,2010-11-16,35.61000061035156 +SPGI,2010-11-17,35.33000183105469 +SPGI,2010-11-18,35.18000030517578 +SPGI,2010-11-19,35.130001068115234 +SPGI,2010-11-22,35.0099983215332 +SPGI,2010-11-23,34.13999938964844 +SPGI,2010-11-24,34.65999984741211 +SPGI,2010-11-26,34.310001373291016 +SPGI,2010-11-29,34.38999938964844 +SPGI,2010-11-30,34.4900016784668 +SPGI,2010-12-01,35.029998779296875 +SPGI,2010-12-02,35.650001525878906 +SPGI,2010-12-03,35.689998626708984 +SPGI,2010-12-06,35.790000915527344 +SPGI,2010-12-07,35.90999984741211 +SPGI,2010-12-08,35.9900016784668 +SPGI,2010-12-09,36.04999923706055 +SPGI,2010-12-10,35.97999954223633 +SPGI,2010-12-13,36.15999984741211 +SPGI,2010-12-14,36.209999084472656 +SPGI,2010-12-15,36.400001525878906 +SPGI,2010-12-16,36.560001373291016 +SPGI,2010-12-17,36.29999923706055 +SPGI,2010-12-20,36.2400016784668 +SPGI,2010-12-21,36.060001373291016 +SPGI,2010-12-22,36.290000915527344 +SPGI,2010-12-23,36.2599983215332 +SPGI,2010-12-27,36.22999954223633 +SPGI,2010-12-28,36.279998779296875 +SPGI,2010-12-29,36.65999984741211 +SPGI,2010-12-30,36.369998931884766 +SPGI,2010-12-31,36.40999984741211 +SPGI,2011-01-03,36.56999969482422 +SPGI,2011-01-04,36.84000015258789 +SPGI,2011-01-05,37.5 +SPGI,2011-01-06,37.849998474121094 +SPGI,2011-01-07,37.7400016784668 +SPGI,2011-01-10,37.70000076293945 +SPGI,2011-01-11,37.45000076293945 +SPGI,2011-01-12,37.59000015258789 +SPGI,2011-01-13,37.33000183105469 +SPGI,2011-01-14,37.5 +SPGI,2011-01-18,37.970001220703125 +SPGI,2011-01-19,37.5099983215332 +SPGI,2011-01-20,37.619998931884766 +SPGI,2011-01-21,37.63999938964844 +SPGI,2011-01-24,38.529998779296875 +SPGI,2011-01-25,38.40999984741211 +SPGI,2011-01-26,38.939998626708984 +SPGI,2011-01-27,38.9900016784668 +SPGI,2011-01-28,38.27000045776367 +SPGI,2011-01-31,38.97999954223633 +SPGI,2011-02-01,36.91999816894531 +SPGI,2011-02-02,36.75 +SPGI,2011-02-03,36.959999084472656 +SPGI,2011-02-04,36.58000183105469 +SPGI,2011-02-07,36.81999969482422 +SPGI,2011-02-08,37.130001068115234 +SPGI,2011-02-09,37.20000076293945 +SPGI,2011-02-10,37.2400016784668 +SPGI,2011-02-11,37.45000076293945 +SPGI,2011-02-14,37.93000030517578 +SPGI,2011-02-15,37.75 +SPGI,2011-02-16,38.06999969482422 +SPGI,2011-02-17,38.22999954223633 +SPGI,2011-02-18,38.849998474121094 +SPGI,2011-02-22,38.040000915527344 +SPGI,2011-02-23,37.599998474121094 +SPGI,2011-02-24,37.65999984741211 +SPGI,2011-02-25,38.06999969482422 +SPGI,2011-02-28,38.68000030517578 +SPGI,2011-03-01,37.63999938964844 +SPGI,2011-03-02,38.09000015258789 +SPGI,2011-03-03,38.959999084472656 +SPGI,2011-03-04,38.130001068115234 +SPGI,2011-03-07,37.540000915527344 +SPGI,2011-03-08,37.880001068115234 +SPGI,2011-03-09,38.130001068115234 +SPGI,2011-03-10,37.56999969482422 +SPGI,2011-03-11,37.540000915527344 +SPGI,2011-03-14,37.06999969482422 +SPGI,2011-03-15,37.02000045776367 +SPGI,2011-03-16,36.5 +SPGI,2011-03-17,37.2400016784668 +SPGI,2011-03-18,37.95000076293945 +SPGI,2011-03-21,38.900001525878906 +SPGI,2011-03-22,38.54999923706055 +SPGI,2011-03-23,38.63999938964844 +SPGI,2011-03-24,38.54999923706055 +SPGI,2011-03-25,38.529998779296875 +SPGI,2011-03-28,38.56999969482422 +SPGI,2011-03-29,40.04999923706055 +SPGI,2011-03-30,40.11000061035156 +SPGI,2011-03-31,39.400001525878906 +SPGI,2011-04-01,39.189998626708984 +SPGI,2011-04-04,39.13999938964844 +SPGI,2011-04-05,39.18000030517578 +SPGI,2011-04-06,39.58000183105469 +SPGI,2011-04-07,39.439998626708984 +SPGI,2011-04-08,38.970001220703125 +SPGI,2011-04-11,39.099998474121094 +SPGI,2011-04-12,38.9900016784668 +SPGI,2011-04-13,39.15999984741211 +SPGI,2011-04-14,38.630001068115234 +SPGI,2011-04-15,39.310001373291016 +SPGI,2011-04-18,38.869998931884766 +SPGI,2011-04-19,39.119998931884766 +SPGI,2011-04-20,39.349998474121094 +SPGI,2011-04-21,39.79999923706055 +SPGI,2011-04-25,39.59000015258789 +SPGI,2011-04-26,39.150001525878906 +SPGI,2011-04-27,39.09000015258789 +SPGI,2011-04-28,40.209999084472656 +SPGI,2011-04-29,40.470001220703125 +SPGI,2011-05-02,40.380001068115234 +SPGI,2011-05-03,40.400001525878906 +SPGI,2011-05-04,40.7599983215332 +SPGI,2011-05-05,40.790000915527344 +SPGI,2011-05-06,41.09000015258789 +SPGI,2011-05-09,41.599998474121094 +SPGI,2011-05-10,41.9900016784668 +SPGI,2011-05-11,41.59000015258789 +SPGI,2011-05-12,42.189998626708984 +SPGI,2011-05-13,42.08000183105469 +SPGI,2011-05-16,42.2599983215332 +SPGI,2011-05-17,42.4900016784668 +SPGI,2011-05-18,43.220001220703125 +SPGI,2011-05-19,43.2599983215332 +SPGI,2011-05-20,42.79999923706055 +SPGI,2011-05-23,42.34000015258789 +SPGI,2011-05-24,42.09000015258789 +SPGI,2011-05-25,42.25 +SPGI,2011-05-26,42.099998474121094 +SPGI,2011-05-27,42.20000076293945 +SPGI,2011-05-31,42.470001220703125 +SPGI,2011-06-01,41.16999816894531 +SPGI,2011-06-02,41.31999969482422 +SPGI,2011-06-03,41.18000030517578 +SPGI,2011-06-06,41.040000915527344 +SPGI,2011-06-07,41.54999923706055 +SPGI,2011-06-08,40.849998474121094 +SPGI,2011-06-09,41.380001068115234 +SPGI,2011-06-10,40.84000015258789 +SPGI,2011-06-13,40.75 +SPGI,2011-06-14,41.790000915527344 +SPGI,2011-06-15,41.099998474121094 +SPGI,2011-06-16,41.08000183105469 +SPGI,2011-06-17,39.61000061035156 +SPGI,2011-06-20,40.16999816894531 +SPGI,2011-06-21,40.65999984741211 +SPGI,2011-06-22,40.29999923706055 +SPGI,2011-06-23,40.06999969482422 +SPGI,2011-06-24,39.5099983215332 +SPGI,2011-06-27,40.119998931884766 +SPGI,2011-06-28,40.560001373291016 +SPGI,2011-06-29,41.29999923706055 +SPGI,2011-06-30,41.90999984741211 +SPGI,2011-07-01,42.400001525878906 +SPGI,2011-07-05,42.310001373291016 +SPGI,2011-07-06,42.720001220703125 +SPGI,2011-07-07,43.040000915527344 +SPGI,2011-07-08,42.380001068115234 +SPGI,2011-07-11,41.79999923706055 +SPGI,2011-07-12,41.75 +SPGI,2011-07-13,42.54999923706055 +SPGI,2011-07-14,42.2599983215332 +SPGI,2011-07-15,42.34000015258789 +SPGI,2011-07-18,42.150001525878906 +SPGI,2011-07-19,43.099998474121094 +SPGI,2011-07-20,43.040000915527344 +SPGI,2011-07-21,44.25 +SPGI,2011-07-22,43.91999816894531 +SPGI,2011-07-25,43.900001525878906 +SPGI,2011-07-26,43.959999084472656 +SPGI,2011-07-27,43.06999969482422 +SPGI,2011-07-28,42.650001525878906 +SPGI,2011-07-29,41.599998474121094 +SPGI,2011-08-01,41.40999984741211 +SPGI,2011-08-02,44.43000030517578 +SPGI,2011-08-03,44.650001525878906 +SPGI,2011-08-04,43.20000076293945 +SPGI,2011-08-05,41.720001220703125 +SPGI,2011-08-08,38.119998931884766 +SPGI,2011-08-09,37.560001373291016 +SPGI,2011-08-10,35.349998474121094 +SPGI,2011-08-11,36.91999816894531 +SPGI,2011-08-12,37.77000045776367 +SPGI,2011-08-15,39.0 +SPGI,2011-08-16,38.810001373291016 +SPGI,2011-08-17,40.04999923706055 +SPGI,2011-08-18,37.150001525878906 +SPGI,2011-08-19,37.0 +SPGI,2011-08-22,37.040000915527344 +SPGI,2011-08-23,38.689998626708984 +SPGI,2011-08-24,41.29999923706055 +SPGI,2011-08-25,40.29999923706055 +SPGI,2011-08-26,40.59000015258789 +SPGI,2011-08-29,42.31999969482422 +SPGI,2011-08-30,42.20000076293945 +SPGI,2011-08-31,42.11000061035156 +SPGI,2011-09-01,41.54999923706055 +SPGI,2011-09-02,40.619998931884766 +SPGI,2011-09-06,40.099998474121094 +SPGI,2011-09-07,41.11000061035156 +SPGI,2011-09-08,40.439998626708984 +SPGI,2011-09-09,38.720001220703125 +SPGI,2011-09-12,40.2599983215332 +SPGI,2011-09-13,41.5 +SPGI,2011-09-14,43.45000076293945 +SPGI,2011-09-15,44.560001373291016 +SPGI,2011-09-16,45.290000915527344 +SPGI,2011-09-19,45.439998626708984 +SPGI,2011-09-20,45.25 +SPGI,2011-09-21,43.349998474121094 +SPGI,2011-09-22,42.63999938964844 +SPGI,2011-09-23,42.93000030517578 +SPGI,2011-09-26,43.20000076293945 +SPGI,2011-09-27,43.63999938964844 +SPGI,2011-09-28,43.099998474121094 +SPGI,2011-09-29,42.310001373291016 +SPGI,2011-09-30,41.0 +SPGI,2011-10-03,39.939998626708984 +SPGI,2011-10-04,41.099998474121094 +SPGI,2011-10-05,40.880001068115234 +SPGI,2011-10-06,41.91999816894531 +SPGI,2011-10-07,41.83000183105469 +SPGI,2011-10-10,43.33000183105469 +SPGI,2011-10-11,43.709999084472656 +SPGI,2011-10-12,44.22999954223633 +SPGI,2011-10-13,44.220001220703125 +SPGI,2011-10-14,44.970001220703125 +SPGI,2011-10-17,43.81999969482422 +SPGI,2011-10-18,44.2400016784668 +SPGI,2011-10-19,43.06999969482422 +SPGI,2011-10-20,42.90999984741211 +SPGI,2011-10-21,44.619998931884766 +SPGI,2011-10-24,44.70000076293945 +SPGI,2011-10-25,43.22999954223633 +SPGI,2011-10-26,43.310001373291016 +SPGI,2011-10-27,44.310001373291016 +SPGI,2011-10-28,43.36000061035156 +SPGI,2011-10-31,42.5 +SPGI,2011-11-01,41.68000030517578 +SPGI,2011-11-02,41.9900016784668 +SPGI,2011-11-03,42.04999923706055 +SPGI,2011-11-04,42.4900016784668 +SPGI,2011-11-07,42.560001373291016 +SPGI,2011-11-08,43.2400016784668 +SPGI,2011-11-09,41.81999969482422 +SPGI,2011-11-10,42.29999923706055 +SPGI,2011-11-11,43.220001220703125 +SPGI,2011-11-14,42.59000015258789 +SPGI,2011-11-15,43.779998779296875 +SPGI,2011-11-16,43.40999984741211 +SPGI,2011-11-17,42.86000061035156 +SPGI,2011-11-18,43.15999984741211 +SPGI,2011-11-21,43.45000076293945 +SPGI,2011-11-22,43.689998626708984 +SPGI,2011-11-23,40.70000076293945 +SPGI,2011-11-25,40.540000915527344 +SPGI,2011-11-28,41.20000076293945 +SPGI,2011-11-29,41.09000015258789 +SPGI,2011-11-30,42.70000076293945 +SPGI,2011-12-01,42.79999923706055 +SPGI,2011-12-02,43.220001220703125 +SPGI,2011-12-05,43.470001220703125 +SPGI,2011-12-06,42.75 +SPGI,2011-12-07,42.13999938964844 +SPGI,2011-12-08,41.88999938964844 +SPGI,2011-12-09,43.209999084472656 +SPGI,2011-12-12,43.43000030517578 +SPGI,2011-12-13,42.540000915527344 +SPGI,2011-12-14,42.279998779296875 +SPGI,2011-12-15,42.470001220703125 +SPGI,2011-12-16,42.75 +SPGI,2011-12-19,42.27000045776367 +SPGI,2011-12-20,43.45000076293945 +SPGI,2011-12-21,43.65999984741211 +SPGI,2011-12-22,44.36000061035156 +SPGI,2011-12-23,45.150001525878906 +SPGI,2011-12-27,45.56999969482422 +SPGI,2011-12-28,44.529998779296875 +SPGI,2011-12-29,45.349998474121094 +SPGI,2011-12-30,44.970001220703125 +SPGI,2012-01-03,45.66999816894531 +SPGI,2012-01-04,45.15999984741211 +SPGI,2012-01-05,45.939998626708984 +SPGI,2012-01-06,46.0099983215332 +SPGI,2012-01-09,46.2599983215332 +SPGI,2012-01-10,47.75 +SPGI,2012-01-11,46.349998474121094 +SPGI,2012-01-12,46.02000045776367 +SPGI,2012-01-13,46.09000015258789 +SPGI,2012-01-17,45.38999938964844 +SPGI,2012-01-18,46.040000915527344 +SPGI,2012-01-19,46.38999938964844 +SPGI,2012-01-20,46.2599983215332 +SPGI,2012-01-23,46.36000061035156 +SPGI,2012-01-24,46.529998779296875 +SPGI,2012-01-25,47.38999938964844 +SPGI,2012-01-26,46.849998474121094 +SPGI,2012-01-27,46.900001525878906 +SPGI,2012-01-30,46.310001373291016 +SPGI,2012-01-31,46.0 +SPGI,2012-02-01,45.810001373291016 +SPGI,2012-02-02,46.0099983215332 +SPGI,2012-02-03,46.38999938964844 +SPGI,2012-02-06,45.95000076293945 +SPGI,2012-02-07,45.95000076293945 +SPGI,2012-02-08,45.95000076293945 +SPGI,2012-02-09,45.72999954223633 +SPGI,2012-02-10,45.52000045776367 +SPGI,2012-02-13,45.88999938964844 +SPGI,2012-02-14,45.5 +SPGI,2012-02-15,45.56999969482422 +SPGI,2012-02-16,46.13999938964844 +SPGI,2012-02-17,45.970001220703125 +SPGI,2012-02-21,45.68000030517578 +SPGI,2012-02-22,45.72999954223633 +SPGI,2012-02-23,45.970001220703125 +SPGI,2012-02-24,46.029998779296875 +SPGI,2012-02-27,46.70000076293945 +SPGI,2012-02-28,46.810001373291016 +SPGI,2012-02-29,46.540000915527344 +SPGI,2012-03-01,46.560001373291016 +SPGI,2012-03-02,46.22999954223633 +SPGI,2012-03-05,46.38999938964844 +SPGI,2012-03-06,45.75 +SPGI,2012-03-07,45.810001373291016 +SPGI,2012-03-08,46.33000183105469 +SPGI,2012-03-09,46.599998474121094 +SPGI,2012-03-12,46.810001373291016 +SPGI,2012-03-13,47.20000076293945 +SPGI,2012-03-14,46.83000183105469 +SPGI,2012-03-15,47.02000045776367 +SPGI,2012-03-16,47.540000915527344 +SPGI,2012-03-19,47.25 +SPGI,2012-03-20,47.279998779296875 +SPGI,2012-03-21,47.150001525878906 +SPGI,2012-03-22,46.40999984741211 +SPGI,2012-03-23,47.18000030517578 +SPGI,2012-03-26,47.310001373291016 +SPGI,2012-03-27,47.5099983215332 +SPGI,2012-03-28,47.15999984741211 +SPGI,2012-03-29,47.58000183105469 +SPGI,2012-03-30,48.470001220703125 +SPGI,2012-04-02,48.68000030517578 +SPGI,2012-04-03,48.81999969482422 +SPGI,2012-04-04,48.75 +SPGI,2012-04-05,48.9900016784668 +SPGI,2012-04-09,48.689998626708984 +SPGI,2012-04-10,47.849998474121094 +SPGI,2012-04-11,48.290000915527344 +SPGI,2012-04-12,49.029998779296875 +SPGI,2012-04-13,48.56999969482422 +SPGI,2012-04-16,48.290000915527344 +SPGI,2012-04-17,49.02000045776367 +SPGI,2012-04-18,49.61000061035156 +SPGI,2012-04-19,49.27000045776367 +SPGI,2012-04-20,49.529998779296875 +SPGI,2012-04-23,49.099998474121094 +SPGI,2012-04-24,47.70000076293945 +SPGI,2012-04-25,47.959999084472656 +SPGI,2012-04-26,48.810001373291016 +SPGI,2012-04-27,49.220001220703125 +SPGI,2012-04-30,49.16999816894531 +SPGI,2012-05-01,49.400001525878906 +SPGI,2012-05-02,49.31999969482422 +SPGI,2012-05-03,49.25 +SPGI,2012-05-04,48.70000076293945 +SPGI,2012-05-07,48.61000061035156 +SPGI,2012-05-08,47.689998626708984 +SPGI,2012-05-09,47.220001220703125 +SPGI,2012-05-10,47.400001525878906 +SPGI,2012-05-11,47.290000915527344 +SPGI,2012-05-14,46.56999969482422 +SPGI,2012-05-15,46.41999816894531 +SPGI,2012-05-16,45.88999938964844 +SPGI,2012-05-17,44.61000061035156 +SPGI,2012-05-18,44.5099983215332 +SPGI,2012-05-21,44.689998626708984 +SPGI,2012-05-22,44.97999954223633 +SPGI,2012-05-23,44.880001068115234 +SPGI,2012-05-24,44.7599983215332 +SPGI,2012-05-25,44.540000915527344 +SPGI,2012-05-29,44.439998626708984 +SPGI,2012-05-30,43.81999969482422 +SPGI,2012-05-31,43.380001068115234 +SPGI,2012-06-01,42.7599983215332 +SPGI,2012-06-04,42.869998931884766 +SPGI,2012-06-05,42.97999954223633 +SPGI,2012-06-06,43.619998931884766 +SPGI,2012-06-07,43.790000915527344 +SPGI,2012-06-08,43.52000045776367 +SPGI,2012-06-11,42.86000061035156 +SPGI,2012-06-12,43.43000030517578 +SPGI,2012-06-13,42.630001068115234 +SPGI,2012-06-14,42.5 +SPGI,2012-06-15,42.5 +SPGI,2012-06-18,43.029998779296875 +SPGI,2012-06-19,43.65999984741211 +SPGI,2012-06-20,43.52000045776367 +SPGI,2012-06-21,42.77000045776367 +SPGI,2012-06-22,43.150001525878906 +SPGI,2012-06-25,42.400001525878906 +SPGI,2012-06-26,43.06999969482422 +SPGI,2012-06-27,43.88999938964844 +SPGI,2012-06-28,43.59000015258789 +SPGI,2012-06-29,45.0 +SPGI,2012-07-02,45.18000030517578 +SPGI,2012-07-03,45.689998626708984 +SPGI,2012-07-05,45.97999954223633 +SPGI,2012-07-06,45.209999084472656 +SPGI,2012-07-09,44.779998779296875 +SPGI,2012-07-10,44.70000076293945 +SPGI,2012-07-11,44.65999984741211 +SPGI,2012-07-12,44.540000915527344 +SPGI,2012-07-13,46.209999084472656 +SPGI,2012-07-16,46.4900016784668 +SPGI,2012-07-17,47.220001220703125 +SPGI,2012-07-18,47.66999816894531 +SPGI,2012-07-19,47.47999954223633 +SPGI,2012-07-20,46.9900016784668 +SPGI,2012-07-23,46.060001373291016 +SPGI,2012-07-24,45.5099983215332 +SPGI,2012-07-25,44.9900016784668 +SPGI,2012-07-26,46.13999938964844 +SPGI,2012-07-27,47.029998779296875 +SPGI,2012-07-30,46.939998626708984 +SPGI,2012-07-31,46.959999084472656 +SPGI,2012-08-01,46.68000030517578 +SPGI,2012-08-02,46.84000015258789 +SPGI,2012-08-03,48.41999816894531 +SPGI,2012-08-06,48.45000076293945 +SPGI,2012-08-07,49.40999984741211 +SPGI,2012-08-08,49.08000183105469 +SPGI,2012-08-09,48.709999084472656 +SPGI,2012-08-10,49.189998626708984 +SPGI,2012-08-13,49.47999954223633 +SPGI,2012-08-14,49.560001373291016 +SPGI,2012-08-15,49.08000183105469 +SPGI,2012-08-16,49.119998931884766 +SPGI,2012-08-17,49.11000061035156 +SPGI,2012-08-20,48.88999938964844 +SPGI,2012-08-21,48.849998474121094 +SPGI,2012-08-22,49.52000045776367 +SPGI,2012-08-23,49.5099983215332 +SPGI,2012-08-24,49.56999969482422 +SPGI,2012-08-27,49.7400016784668 +SPGI,2012-08-28,49.939998626708984 +SPGI,2012-08-29,50.790000915527344 +SPGI,2012-08-30,51.04999923706055 +SPGI,2012-08-31,51.20000076293945 +SPGI,2012-09-04,51.47999954223633 +SPGI,2012-09-05,51.790000915527344 +SPGI,2012-09-06,52.86000061035156 +SPGI,2012-09-07,52.90999984741211 +SPGI,2012-09-10,52.75 +SPGI,2012-09-11,52.939998626708984 +SPGI,2012-09-12,53.34000015258789 +SPGI,2012-09-13,53.83000183105469 +SPGI,2012-09-14,53.5099983215332 +SPGI,2012-09-17,53.90999984741211 +SPGI,2012-09-18,53.599998474121094 +SPGI,2012-09-19,53.599998474121094 +SPGI,2012-09-20,54.40999984741211 +SPGI,2012-09-21,54.5 +SPGI,2012-09-24,54.65999984741211 +SPGI,2012-09-25,54.060001373291016 +SPGI,2012-09-26,54.18000030517578 +SPGI,2012-09-27,54.810001373291016 +SPGI,2012-09-28,54.59000015258789 +SPGI,2012-10-01,54.72999954223633 +SPGI,2012-10-02,54.810001373291016 +SPGI,2012-10-03,54.93000030517578 +SPGI,2012-10-04,55.22999954223633 +SPGI,2012-10-05,55.83000183105469 +SPGI,2012-10-08,55.61000061035156 +SPGI,2012-10-09,55.150001525878906 +SPGI,2012-10-10,55.130001068115234 +SPGI,2012-10-11,55.470001220703125 +SPGI,2012-10-12,55.36000061035156 +SPGI,2012-10-15,55.81999969482422 +SPGI,2012-10-16,56.09000015258789 +SPGI,2012-10-17,55.880001068115234 +SPGI,2012-10-18,55.79999923706055 +SPGI,2012-10-19,56.09000015258789 +SPGI,2012-10-22,55.66999816894531 +SPGI,2012-10-23,54.709999084472656 +SPGI,2012-10-24,54.689998626708984 +SPGI,2012-10-25,54.90999984741211 +SPGI,2012-10-26,56.029998779296875 +SPGI,2012-10-31,55.279998779296875 +SPGI,2012-11-01,56.5 +SPGI,2012-11-02,54.43000030517578 +SPGI,2012-11-05,52.2400016784668 +SPGI,2012-11-06,52.849998474121094 +SPGI,2012-11-07,51.900001525878906 +SPGI,2012-11-08,51.11000061035156 +SPGI,2012-11-09,50.77000045776367 +SPGI,2012-11-12,51.2599983215332 +SPGI,2012-11-13,51.27000045776367 +SPGI,2012-11-14,50.2400016784668 +SPGI,2012-11-15,50.150001525878906 +SPGI,2012-11-16,50.72999954223633 +SPGI,2012-11-19,50.970001220703125 +SPGI,2012-11-20,51.31999969482422 +SPGI,2012-11-21,51.349998474121094 +SPGI,2012-11-23,51.939998626708984 +SPGI,2012-11-26,51.88999938964844 +SPGI,2012-11-27,51.77000045776367 +SPGI,2012-11-28,51.40999984741211 +SPGI,2012-11-29,51.709999084472656 +SPGI,2012-11-30,53.11000061035156 +SPGI,2012-12-03,53.439998626708984 +SPGI,2012-12-04,53.209999084472656 +SPGI,2012-12-05,53.5099983215332 +SPGI,2012-12-06,54.27000045776367 +SPGI,2012-12-07,56.529998779296875 +SPGI,2012-12-10,56.560001373291016 +SPGI,2012-12-11,56.650001525878906 +SPGI,2012-12-12,56.04999923706055 +SPGI,2012-12-13,54.939998626708984 +SPGI,2012-12-14,53.97999954223633 +SPGI,2012-12-17,54.59000015258789 +SPGI,2012-12-18,54.52000045776367 +SPGI,2012-12-19,54.56999969482422 +SPGI,2012-12-20,54.900001525878906 +SPGI,2012-12-21,54.040000915527344 +SPGI,2012-12-24,53.900001525878906 +SPGI,2012-12-26,53.790000915527344 +SPGI,2012-12-27,53.61000061035156 +SPGI,2012-12-28,53.22999954223633 +SPGI,2012-12-31,54.66999816894531 +SPGI,2013-01-02,55.720001220703125 +SPGI,2013-01-03,55.279998779296875 +SPGI,2013-01-04,55.099998474121094 +SPGI,2013-01-07,55.18000030517578 +SPGI,2013-01-08,54.900001525878906 +SPGI,2013-01-09,54.75 +SPGI,2013-01-10,54.29999923706055 +SPGI,2013-01-11,53.869998931884766 +SPGI,2013-01-14,54.59000015258789 +SPGI,2013-01-15,54.52000045776367 +SPGI,2013-01-16,53.709999084472656 +SPGI,2013-01-17,54.0 +SPGI,2013-01-18,54.34000015258789 +SPGI,2013-01-22,54.279998779296875 +SPGI,2013-01-23,55.689998626708984 +SPGI,2013-01-24,56.939998626708984 +SPGI,2013-01-25,56.97999954223633 +SPGI,2013-01-28,56.869998931884766 +SPGI,2013-01-29,57.18000030517578 +SPGI,2013-01-30,57.380001068115234 +SPGI,2013-01-31,57.52000045776367 +SPGI,2013-02-01,58.34000015258789 +SPGI,2013-02-04,50.29999923706055 +SPGI,2013-02-05,44.91999816894531 +SPGI,2013-02-06,44.61000061035156 +SPGI,2013-02-07,43.810001373291016 +SPGI,2013-02-08,42.66999816894531 +SPGI,2013-02-11,44.279998779296875 +SPGI,2013-02-12,44.029998779296875 +SPGI,2013-02-13,44.33000183105469 +SPGI,2013-02-14,44.86000061035156 +SPGI,2013-02-15,44.95000076293945 +SPGI,2013-02-19,46.02000045776367 +SPGI,2013-02-20,45.900001525878906 +SPGI,2013-02-21,45.849998474121094 +SPGI,2013-02-22,46.040000915527344 +SPGI,2013-02-25,45.54999923706055 +SPGI,2013-02-26,45.869998931884766 +SPGI,2013-02-27,46.720001220703125 +SPGI,2013-02-28,46.54999923706055 +SPGI,2013-03-01,47.2599983215332 +SPGI,2013-03-04,47.13999938964844 +SPGI,2013-03-05,48.189998626708984 +SPGI,2013-03-06,47.93000030517578 +SPGI,2013-03-07,47.72999954223633 +SPGI,2013-03-08,47.560001373291016 +SPGI,2013-03-11,48.59000015258789 +SPGI,2013-03-12,48.45000076293945 +SPGI,2013-03-13,49.349998474121094 +SPGI,2013-03-14,48.869998931884766 +SPGI,2013-03-15,48.900001525878906 +SPGI,2013-03-18,48.38999938964844 +SPGI,2013-03-19,47.790000915527344 +SPGI,2013-03-20,48.529998779296875 +SPGI,2013-03-21,48.59000015258789 +SPGI,2013-03-22,48.369998931884766 +SPGI,2013-03-25,50.029998779296875 +SPGI,2013-03-26,50.34000015258789 +SPGI,2013-03-27,50.459999084472656 +SPGI,2013-03-28,52.08000183105469 +SPGI,2013-04-01,51.54999923706055 +SPGI,2013-04-02,51.81999969482422 +SPGI,2013-04-03,51.27000045776367 +SPGI,2013-04-04,51.369998931884766 +SPGI,2013-04-05,51.540000915527344 +SPGI,2013-04-08,51.93000030517578 +SPGI,2013-04-09,51.41999816894531 +SPGI,2013-04-10,51.93000030517578 +SPGI,2013-04-11,51.81999969482422 +SPGI,2013-04-12,51.79999923706055 +SPGI,2013-04-15,51.22999954223633 +SPGI,2013-04-16,52.0099983215332 +SPGI,2013-04-17,51.810001373291016 +SPGI,2013-04-18,51.47999954223633 +SPGI,2013-04-19,51.849998474121094 +SPGI,2013-04-22,52.0 +SPGI,2013-04-23,51.93000030517578 +SPGI,2013-04-24,51.810001373291016 +SPGI,2013-04-25,51.54999923706055 +SPGI,2013-04-26,52.0 +SPGI,2013-04-29,53.45000076293945 +SPGI,2013-04-30,54.11000061035156 +SPGI,2013-05-01,54.0099983215332 +SPGI,2013-05-02,53.849998474121094 +SPGI,2013-05-03,54.43000030517578 +SPGI,2013-05-06,54.279998779296875 +SPGI,2013-05-07,54.61000061035156 +SPGI,2013-05-08,54.9900016784668 +SPGI,2013-05-09,54.7400016784668 +SPGI,2013-05-10,55.689998626708984 +SPGI,2013-05-13,55.18000030517578 +SPGI,2013-05-14,55.599998474121094 +SPGI,2013-05-15,55.91999816894531 +SPGI,2013-05-16,55.5 +SPGI,2013-05-17,55.70000076293945 +SPGI,2013-05-20,54.9900016784668 +SPGI,2013-05-21,55.56999969482422 +SPGI,2013-05-22,54.70000076293945 +SPGI,2013-05-23,54.029998779296875 +SPGI,2013-05-24,53.45000076293945 +SPGI,2013-05-28,54.400001525878906 +SPGI,2013-05-29,54.09000015258789 +SPGI,2013-05-30,55.209999084472656 +SPGI,2013-05-31,54.54999923706055 +SPGI,2013-06-03,55.0 +SPGI,2013-06-04,54.619998931884766 +SPGI,2013-06-05,53.79999923706055 +SPGI,2013-06-06,54.06999969482422 +SPGI,2013-06-07,54.7400016784668 +SPGI,2013-06-10,54.81999969482422 +SPGI,2013-06-11,54.45000076293945 +SPGI,2013-06-12,54.540000915527344 +SPGI,2013-06-13,55.06999969482422 +SPGI,2013-06-14,54.72999954223633 +SPGI,2013-06-17,55.04999923706055 +SPGI,2013-06-18,56.08000183105469 +SPGI,2013-06-19,55.5099983215332 +SPGI,2013-06-20,54.56999969482422 +SPGI,2013-06-21,54.40999984741211 +SPGI,2013-06-24,53.20000076293945 +SPGI,2013-06-25,53.040000915527344 +SPGI,2013-06-26,53.150001525878906 +SPGI,2013-06-27,53.27000045776367 +SPGI,2013-06-28,53.189998626708984 +SPGI,2013-07-01,54.060001373291016 +SPGI,2013-07-02,53.9900016784668 +SPGI,2013-07-03,54.279998779296875 +SPGI,2013-07-05,54.869998931884766 +SPGI,2013-07-08,55.689998626708984 +SPGI,2013-07-09,55.5099983215332 +SPGI,2013-07-10,55.88999938964844 +SPGI,2013-07-11,57.560001373291016 +SPGI,2013-07-12,57.439998626708984 +SPGI,2013-07-15,58.79999923706055 +SPGI,2013-07-16,57.560001373291016 +SPGI,2013-07-17,57.58000183105469 +SPGI,2013-07-18,57.95000076293945 +SPGI,2013-07-19,58.4900016784668 +SPGI,2013-07-22,59.0 +SPGI,2013-07-23,57.86000061035156 +SPGI,2013-07-24,59.47999954223633 +SPGI,2013-07-25,60.099998474121094 +SPGI,2013-07-26,60.5 +SPGI,2013-07-29,59.790000915527344 +SPGI,2013-07-30,60.279998779296875 +SPGI,2013-07-31,61.86000061035156 +SPGI,2013-08-01,62.61000061035156 +SPGI,2013-08-02,62.7599983215332 +SPGI,2013-08-05,63.0099983215332 +SPGI,2013-08-06,63.34000015258789 +SPGI,2013-08-07,62.880001068115234 +SPGI,2013-08-08,62.95000076293945 +SPGI,2013-08-09,62.7599983215332 +SPGI,2013-08-12,62.709999084472656 +SPGI,2013-08-13,63.56999969482422 +SPGI,2013-08-14,61.529998779296875 +SPGI,2013-08-15,60.29999923706055 +SPGI,2013-08-16,60.65999984741211 +SPGI,2013-08-19,60.0 +SPGI,2013-08-20,60.150001525878906 +SPGI,2013-08-21,59.25 +SPGI,2013-08-22,60.0099983215332 +SPGI,2013-08-23,60.0 +SPGI,2013-08-26,60.16999816894531 +SPGI,2013-08-27,58.459999084472656 +SPGI,2013-08-28,58.68000030517578 +SPGI,2013-08-29,58.61000061035156 +SPGI,2013-08-30,58.369998931884766 +SPGI,2013-09-03,59.91999816894531 +SPGI,2013-09-04,59.79999923706055 +SPGI,2013-09-05,59.849998474121094 +SPGI,2013-09-06,60.029998779296875 +SPGI,2013-09-09,61.18000030517578 +SPGI,2013-09-10,61.95000076293945 +SPGI,2013-09-11,62.220001220703125 +SPGI,2013-09-12,62.029998779296875 +SPGI,2013-09-13,61.7400016784668 +SPGI,2013-09-16,63.0099983215332 +SPGI,2013-09-17,64.48999786376953 +SPGI,2013-09-18,64.75 +SPGI,2013-09-19,65.41999816894531 +SPGI,2013-09-20,65.68000030517578 +SPGI,2013-09-23,65.58000183105469 +SPGI,2013-09-24,66.02999877929688 +SPGI,2013-09-25,65.4800033569336 +SPGI,2013-09-26,66.0 +SPGI,2013-09-27,65.91999816894531 +SPGI,2013-09-30,65.58999633789062 +SPGI,2013-10-01,67.02999877929688 +SPGI,2013-10-02,66.6500015258789 +SPGI,2013-10-03,65.79000091552734 +SPGI,2013-10-04,66.02999877929688 +SPGI,2013-10-07,65.87000274658203 +SPGI,2013-10-08,65.55000305175781 +SPGI,2013-10-09,66.0 +SPGI,2013-10-10,67.9000015258789 +SPGI,2013-10-11,67.8499984741211 +SPGI,2013-10-14,67.88999938964844 +SPGI,2013-10-15,67.20999908447266 +SPGI,2013-10-16,68.7699966430664 +SPGI,2013-10-17,69.22000122070312 +SPGI,2013-10-18,68.93000030517578 +SPGI,2013-10-21,69.79000091552734 +SPGI,2013-10-22,70.6500015258789 +SPGI,2013-10-23,70.7699966430664 +SPGI,2013-10-24,71.41999816894531 +SPGI,2013-10-25,71.3499984741211 +SPGI,2013-10-28,70.43000030517578 +SPGI,2013-10-29,71.69999694824219 +SPGI,2013-10-30,70.61000061035156 +SPGI,2013-10-31,69.68000030517578 +SPGI,2013-11-01,71.08000183105469 +SPGI,2013-11-04,71.31999969482422 +SPGI,2013-11-05,71.02999877929688 +SPGI,2013-11-06,70.87000274658203 +SPGI,2013-11-07,69.87000274658203 +SPGI,2013-11-08,71.41999816894531 +SPGI,2013-11-11,71.52999877929688 +SPGI,2013-11-12,71.16999816894531 +SPGI,2013-11-13,71.2300033569336 +SPGI,2013-11-14,72.29000091552734 +SPGI,2013-11-15,72.12000274658203 +SPGI,2013-11-18,72.83999633789062 +SPGI,2013-11-19,73.55999755859375 +SPGI,2013-11-20,73.29000091552734 +SPGI,2013-11-21,73.75 +SPGI,2013-11-22,74.27999877929688 +SPGI,2013-11-25,73.81999969482422 +SPGI,2013-11-26,73.69999694824219 +SPGI,2013-11-27,74.58000183105469 +SPGI,2013-11-29,74.5 +SPGI,2013-12-02,74.27999877929688 +SPGI,2013-12-03,73.4000015258789 +SPGI,2013-12-04,73.94000244140625 +SPGI,2013-12-05,73.69999694824219 +SPGI,2013-12-06,74.7300033569336 +SPGI,2013-12-09,74.29000091552734 +SPGI,2013-12-10,73.80999755859375 +SPGI,2013-12-11,71.95999908447266 +SPGI,2013-12-12,72.01000213623047 +SPGI,2013-12-13,72.19999694824219 +SPGI,2013-12-16,73.66000366210938 +SPGI,2013-12-17,72.83999633789062 +SPGI,2013-12-18,74.25 +SPGI,2013-12-19,73.81999969482422 +SPGI,2013-12-20,76.0 +SPGI,2013-12-23,76.2300033569336 +SPGI,2013-12-24,76.73999786376953 +SPGI,2013-12-26,77.19000244140625 +SPGI,2013-12-27,77.47000122070312 +SPGI,2013-12-30,77.58000183105469 +SPGI,2013-12-31,78.19999694824219 +SPGI,2014-01-02,77.75 +SPGI,2014-01-03,77.54000091552734 +SPGI,2014-01-06,77.37999725341797 +SPGI,2014-01-07,78.05999755859375 +SPGI,2014-01-08,77.94000244140625 +SPGI,2014-01-09,78.1500015258789 +SPGI,2014-01-10,78.04000091552734 +SPGI,2014-01-13,76.62999725341797 +SPGI,2014-01-14,77.55999755859375 +SPGI,2014-01-15,77.31999969482422 +SPGI,2014-01-16,76.44000244140625 +SPGI,2014-01-17,76.75 +SPGI,2014-01-21,76.55000305175781 +SPGI,2014-01-22,76.55999755859375 +SPGI,2014-01-23,75.08999633789062 +SPGI,2014-01-24,73.2699966430664 +SPGI,2014-01-27,73.83000183105469 +SPGI,2014-01-28,75.16999816894531 +SPGI,2014-01-29,74.9800033569336 +SPGI,2014-01-30,76.7699966430664 +SPGI,2014-01-31,76.04000091552734 +SPGI,2014-02-03,74.38999938964844 +SPGI,2014-02-04,77.0199966430664 +SPGI,2014-02-05,76.9000015258789 +SPGI,2014-02-06,77.3499984741211 +SPGI,2014-02-07,79.97000122070312 +SPGI,2014-02-10,79.33999633789062 +SPGI,2014-02-11,80.41000366210938 +SPGI,2014-02-12,81.54000091552734 +SPGI,2014-02-13,81.91000366210938 +SPGI,2014-02-14,81.52999877929688 +SPGI,2014-02-18,81.25 +SPGI,2014-02-19,80.5 +SPGI,2014-02-20,80.63999938964844 +SPGI,2014-02-21,80.22000122070312 +SPGI,2014-02-24,80.1500015258789 +SPGI,2014-02-25,79.98999786376953 +SPGI,2014-02-26,79.55999755859375 +SPGI,2014-02-27,79.69000244140625 +SPGI,2014-02-28,79.66000366210938 +SPGI,2014-03-03,78.38999938964844 +SPGI,2014-03-04,80.2300033569336 +SPGI,2014-03-05,80.83999633789062 +SPGI,2014-03-06,81.52999877929688 +SPGI,2014-03-07,81.69999694824219 +SPGI,2014-03-10,82.04000091552734 +SPGI,2014-03-11,80.94000244140625 +SPGI,2014-03-12,81.91000366210938 +SPGI,2014-03-13,79.83000183105469 +SPGI,2014-03-14,79.55000305175781 +SPGI,2014-03-17,80.2699966430664 +SPGI,2014-03-18,79.33999633789062 +SPGI,2014-03-19,78.83000183105469 +SPGI,2014-03-20,77.43000030517578 +SPGI,2014-03-21,76.87000274658203 +SPGI,2014-03-24,75.75 +SPGI,2014-03-25,75.94999694824219 +SPGI,2014-03-26,75.47000122070312 +SPGI,2014-03-27,74.52999877929688 +SPGI,2014-03-28,75.01000213623047 +SPGI,2014-03-31,76.30000305175781 +SPGI,2014-04-01,77.80999755859375 +SPGI,2014-04-02,76.91000366210938 +SPGI,2014-04-03,76.37000274658203 +SPGI,2014-04-04,75.16999816894531 +SPGI,2014-04-07,74.8499984741211 +SPGI,2014-04-08,75.04000091552734 +SPGI,2014-04-09,76.5999984741211 +SPGI,2014-04-10,73.41000366210938 +SPGI,2014-04-11,71.9800033569336 +SPGI,2014-04-14,72.9800033569336 +SPGI,2014-04-15,73.37999725341797 +SPGI,2014-04-16,75.43000030517578 +SPGI,2014-04-17,76.66999816894531 +SPGI,2014-04-21,76.51000213623047 +SPGI,2014-04-22,76.70999908447266 +SPGI,2014-04-23,76.72000122070312 +SPGI,2014-04-24,75.98999786376953 +SPGI,2014-04-25,75.05000305175781 +SPGI,2014-04-28,75.06999969482422 +SPGI,2014-04-29,74.05000305175781 +SPGI,2014-04-30,73.93000030517578 +SPGI,2014-05-01,74.06999969482422 +SPGI,2014-05-02,74.06999969482422 +SPGI,2014-05-05,75.62999725341797 +SPGI,2014-05-06,76.19000244140625 +SPGI,2014-05-07,76.06999969482422 +SPGI,2014-05-08,77.56999969482422 +SPGI,2014-05-09,78.69000244140625 +SPGI,2014-05-12,79.47000122070312 +SPGI,2014-05-13,79.0999984741211 +SPGI,2014-05-14,77.51000213623047 +SPGI,2014-05-15,76.4000015258789 +SPGI,2014-05-16,77.9800033569336 +SPGI,2014-05-19,78.54000091552734 +SPGI,2014-05-20,77.56999969482422 +SPGI,2014-05-21,78.63999938964844 +SPGI,2014-05-22,79.63999938964844 +SPGI,2014-05-23,79.58000183105469 +SPGI,2014-05-27,81.04000091552734 +SPGI,2014-05-28,81.31999969482422 +SPGI,2014-05-29,81.68000030517578 +SPGI,2014-05-30,81.7699966430664 +SPGI,2014-06-02,82.37999725341797 +SPGI,2014-06-03,81.5199966430664 +SPGI,2014-06-04,81.44000244140625 +SPGI,2014-06-05,82.31999969482422 +SPGI,2014-06-06,83.69000244140625 +SPGI,2014-06-09,84.2300033569336 +SPGI,2014-06-10,84.41000366210938 +SPGI,2014-06-11,84.69999694824219 +SPGI,2014-06-12,83.9000015258789 +SPGI,2014-06-13,83.36000061035156 +SPGI,2014-06-16,82.7699966430664 +SPGI,2014-06-17,82.52999877929688 +SPGI,2014-06-18,83.02999877929688 +SPGI,2014-06-19,82.80000305175781 +SPGI,2014-06-20,82.70999908447266 +SPGI,2014-06-23,82.9800033569336 +SPGI,2014-06-24,82.94999694824219 +SPGI,2014-06-25,82.55999755859375 +SPGI,2014-06-26,82.70999908447266 +SPGI,2014-06-27,83.19999694824219 +SPGI,2014-06-30,83.02999877929688 +SPGI,2014-07-01,83.80000305175781 +SPGI,2014-07-02,83.80000305175781 +SPGI,2014-07-03,84.5 +SPGI,2014-07-07,83.4000015258789 +SPGI,2014-07-08,82.6500015258789 +SPGI,2014-07-09,82.30000305175781 +SPGI,2014-07-10,81.66000366210938 +SPGI,2014-07-11,82.01000213623047 +SPGI,2014-07-14,82.87999725341797 +SPGI,2014-07-15,83.29000091552734 +SPGI,2014-07-16,82.62999725341797 +SPGI,2014-07-17,81.41999816894531 +SPGI,2014-07-18,82.54000091552734 +SPGI,2014-07-21,81.77999877929688 +SPGI,2014-07-22,82.52999877929688 +SPGI,2014-07-23,83.11000061035156 +SPGI,2014-07-24,81.62999725341797 +SPGI,2014-07-25,81.87000274658203 +SPGI,2014-07-28,82.0 +SPGI,2014-07-29,80.9800033569336 +SPGI,2014-07-30,81.66000366210938 +SPGI,2014-07-31,80.22000122070312 +SPGI,2014-08-01,79.2699966430664 +SPGI,2014-08-04,79.6500015258789 +SPGI,2014-08-05,78.45999908447266 +SPGI,2014-08-06,78.26000213623047 +SPGI,2014-08-07,77.94999694824219 +SPGI,2014-08-08,78.55000305175781 +SPGI,2014-08-11,78.69999694824219 +SPGI,2014-08-12,78.19999694824219 +SPGI,2014-08-13,78.95999908447266 +SPGI,2014-08-14,79.30000305175781 +SPGI,2014-08-15,79.44999694824219 +SPGI,2014-08-18,79.94999694824219 +SPGI,2014-08-19,79.37000274658203 +SPGI,2014-08-20,79.0999984741211 +SPGI,2014-08-21,79.47000122070312 +SPGI,2014-08-22,78.70999908447266 +SPGI,2014-08-25,79.77999877929688 +SPGI,2014-08-26,80.30000305175781 +SPGI,2014-08-27,80.58999633789062 +SPGI,2014-08-28,80.87000274658203 +SPGI,2014-08-29,81.12999725341797 +SPGI,2014-09-02,81.94999694824219 +SPGI,2014-09-03,82.5 +SPGI,2014-09-04,83.86000061035156 +SPGI,2014-09-05,84.55000305175781 +SPGI,2014-09-08,85.19999694824219 +SPGI,2014-09-09,84.19000244140625 +SPGI,2014-09-10,85.25 +SPGI,2014-09-11,85.55999755859375 +SPGI,2014-09-12,85.91999816894531 +SPGI,2014-09-15,85.51000213623047 +SPGI,2014-09-16,86.05999755859375 +SPGI,2014-09-17,86.18000030517578 +SPGI,2014-09-18,86.55999755859375 +SPGI,2014-09-19,86.12999725341797 +SPGI,2014-09-22,85.31999969482422 +SPGI,2014-09-23,84.6500015258789 +SPGI,2014-09-24,85.2699966430664 +SPGI,2014-09-25,84.0999984741211 +SPGI,2014-09-26,84.93000030517578 +SPGI,2014-09-29,84.80999755859375 +SPGI,2014-09-30,84.44999694824219 +SPGI,2014-10-01,82.70999908447266 +SPGI,2014-10-02,83.25 +SPGI,2014-10-03,82.9000015258789 +SPGI,2014-10-06,82.55999755859375 +SPGI,2014-10-07,81.44999694824219 +SPGI,2014-10-08,83.66999816894531 +SPGI,2014-10-09,80.87999725341797 +SPGI,2014-10-10,79.18000030517578 +SPGI,2014-10-13,77.77999877929688 +SPGI,2014-10-14,77.5199966430664 +SPGI,2014-10-15,76.5999984741211 +SPGI,2014-10-16,76.41999816894531 +SPGI,2014-10-17,79.55000305175781 +SPGI,2014-10-20,80.27999877929688 +SPGI,2014-10-21,81.77999877929688 +SPGI,2014-10-22,82.0999984741211 +SPGI,2014-10-23,82.9000015258789 +SPGI,2014-10-24,84.05000305175781 +SPGI,2014-10-27,84.62000274658203 +SPGI,2014-10-28,85.69999694824219 +SPGI,2014-10-29,87.5199966430664 +SPGI,2014-10-30,89.36000061035156 +SPGI,2014-10-31,90.4800033569336 +SPGI,2014-11-03,90.23999786376953 +SPGI,2014-11-04,89.62000274658203 +SPGI,2014-11-05,90.54000091552734 +SPGI,2014-11-06,89.98999786376953 +SPGI,2014-11-07,89.94000244140625 +SPGI,2014-11-10,90.5999984741211 +SPGI,2014-11-11,89.41000366210938 +SPGI,2014-11-12,90.51000213623047 +SPGI,2014-11-13,90.69999694824219 +SPGI,2014-11-14,91.12999725341797 +SPGI,2014-11-17,91.2699966430664 +SPGI,2014-11-18,92.36000061035156 +SPGI,2014-11-19,91.08000183105469 +SPGI,2014-11-20,90.87000274658203 +SPGI,2014-11-21,91.98999786376953 +SPGI,2014-11-24,92.44000244140625 +SPGI,2014-11-25,92.80000305175781 +SPGI,2014-11-26,93.1500015258789 +SPGI,2014-11-28,93.45999908447266 +SPGI,2014-12-01,92.91999816894531 +SPGI,2014-12-02,93.12000274658203 +SPGI,2014-12-03,93.02999877929688 +SPGI,2014-12-04,93.36000061035156 +SPGI,2014-12-05,93.70999908447266 +SPGI,2014-12-08,91.80000305175781 +SPGI,2014-12-09,91.80999755859375 +SPGI,2014-12-10,91.55000305175781 +SPGI,2014-12-11,90.7300033569336 +SPGI,2014-12-12,88.5199966430664 +SPGI,2014-12-15,87.98999786376953 +SPGI,2014-12-16,86.55999755859375 +SPGI,2014-12-17,88.55000305175781 +SPGI,2014-12-18,90.83999633789062 +SPGI,2014-12-19,90.05000305175781 +SPGI,2014-12-22,90.5 +SPGI,2014-12-23,90.36000061035156 +SPGI,2014-12-24,90.69999694824219 +SPGI,2014-12-26,89.91999816894531 +SPGI,2014-12-29,90.04000091552734 +SPGI,2014-12-30,90.16000366210938 +SPGI,2014-12-31,88.9800033569336 +SPGI,2015-01-02,88.66000366210938 +SPGI,2015-01-05,87.08999633789062 +SPGI,2015-01-06,85.83000183105469 +SPGI,2015-01-07,86.97000122070312 +SPGI,2015-01-08,87.75 +SPGI,2015-01-09,87.0 +SPGI,2015-01-12,85.76000213623047 +SPGI,2015-01-13,90.88999938964844 +SPGI,2015-01-14,88.9000015258789 +SPGI,2015-01-15,88.29000091552734 +SPGI,2015-01-16,90.7699966430664 +SPGI,2015-01-20,90.95999908447266 +SPGI,2015-01-21,90.69999694824219 +SPGI,2015-01-22,91.68000030517578 +SPGI,2015-01-23,91.81999969482422 +SPGI,2015-01-26,92.20999908447266 +SPGI,2015-01-27,91.38999938964844 +SPGI,2015-01-28,89.04000091552734 +SPGI,2015-01-29,90.29000091552734 +SPGI,2015-01-30,89.44000244140625 +SPGI,2015-02-02,90.30000305175781 +SPGI,2015-02-03,93.9800033569336 +SPGI,2015-02-04,94.83999633789062 +SPGI,2015-02-05,95.87999725341797 +SPGI,2015-02-06,97.55000305175781 +SPGI,2015-02-09,96.9000015258789 +SPGI,2015-02-10,97.80999755859375 +SPGI,2015-02-11,98.16000366210938 +SPGI,2015-02-12,102.19000244140625 +SPGI,2015-02-13,102.19000244140625 +SPGI,2015-02-17,103.19999694824219 +SPGI,2015-02-18,105.01000213623047 +SPGI,2015-02-19,104.87999725341797 +SPGI,2015-02-20,104.62999725341797 +SPGI,2015-02-23,104.12999725341797 +SPGI,2015-02-24,104.01000213623047 +SPGI,2015-02-25,103.68000030517578 +SPGI,2015-02-26,103.48999786376953 +SPGI,2015-02-27,103.0999984741211 +SPGI,2015-03-02,103.48999786376953 +SPGI,2015-03-03,103.62000274658203 +SPGI,2015-03-04,102.55000305175781 +SPGI,2015-03-05,102.80000305175781 +SPGI,2015-03-06,101.43000030517578 +SPGI,2015-03-09,103.47000122070312 +SPGI,2015-03-10,101.55000305175781 +SPGI,2015-03-11,102.55999755859375 +SPGI,2015-03-12,104.97000122070312 +SPGI,2015-03-13,104.29000091552734 +SPGI,2015-03-16,105.87000274658203 +SPGI,2015-03-17,106.98999786376953 +SPGI,2015-03-18,107.7300033569336 +SPGI,2015-03-19,107.51000213623047 +SPGI,2015-03-20,108.58999633789062 +SPGI,2015-03-23,106.5 +SPGI,2015-03-24,105.31999969482422 +SPGI,2015-03-25,103.77999877929688 +SPGI,2015-03-26,104.19000244140625 +SPGI,2015-03-27,103.81999969482422 +SPGI,2015-03-30,105.30999755859375 +SPGI,2015-03-31,103.4000015258789 +SPGI,2015-04-01,104.91000366210938 +SPGI,2015-04-02,104.45999908447266 +SPGI,2015-04-06,104.51000213623047 +SPGI,2015-04-07,103.77999877929688 +SPGI,2015-04-08,104.44999694824219 +SPGI,2015-04-09,105.25 +SPGI,2015-04-10,105.11000061035156 +SPGI,2015-04-13,105.4000015258789 +SPGI,2015-04-14,103.81999969482422 +SPGI,2015-04-15,103.62000274658203 +SPGI,2015-04-16,103.11000061035156 +SPGI,2015-04-17,102.86000061035156 +SPGI,2015-04-20,103.58999633789062 +SPGI,2015-04-21,103.55999755859375 +SPGI,2015-04-22,104.25 +SPGI,2015-04-23,105.26000213623047 +SPGI,2015-04-24,106.2300033569336 +SPGI,2015-04-27,105.29000091552734 +SPGI,2015-04-28,105.66999816894531 +SPGI,2015-04-29,105.66000366210938 +SPGI,2015-04-30,104.30000305175781 +SPGI,2015-05-01,104.22000122070312 +SPGI,2015-05-04,105.7300033569336 +SPGI,2015-05-05,104.93000030517578 +SPGI,2015-05-06,103.9800033569336 +SPGI,2015-05-07,104.94000244140625 +SPGI,2015-05-08,106.62999725341797 +SPGI,2015-05-11,107.56999969482422 +SPGI,2015-05-12,106.08000183105469 +SPGI,2015-05-13,104.97000122070312 +SPGI,2015-05-14,105.80000305175781 +SPGI,2015-05-15,105.69999694824219 +SPGI,2015-05-18,107.22000122070312 +SPGI,2015-05-19,107.44000244140625 +SPGI,2015-05-20,106.69999694824219 +SPGI,2015-05-21,106.87000274658203 +SPGI,2015-05-22,105.8499984741211 +SPGI,2015-05-26,104.73999786376953 +SPGI,2015-05-27,105.48999786376953 +SPGI,2015-05-28,105.33999633789062 +SPGI,2015-05-29,103.75 +SPGI,2015-06-01,103.75 +SPGI,2015-06-02,103.68000030517578 +SPGI,2015-06-03,103.58999633789062 +SPGI,2015-06-04,102.08999633789062 +SPGI,2015-06-05,102.04000091552734 +SPGI,2015-06-08,101.41999816894531 +SPGI,2015-06-09,101.91000366210938 +SPGI,2015-06-10,103.41999816894531 +SPGI,2015-06-11,104.44000244140625 +SPGI,2015-06-12,103.69999694824219 +SPGI,2015-06-15,103.52999877929688 +SPGI,2015-06-16,103.94999694824219 +SPGI,2015-06-17,104.04000091552734 +SPGI,2015-06-18,105.4000015258789 +SPGI,2015-06-19,104.73999786376953 +SPGI,2015-06-22,105.8499984741211 +SPGI,2015-06-23,105.12999725341797 +SPGI,2015-06-24,103.94999694824219 +SPGI,2015-06-25,103.31999969482422 +SPGI,2015-06-26,103.5999984741211 +SPGI,2015-06-29,100.61000061035156 +SPGI,2015-06-30,100.44999694824219 +SPGI,2015-07-01,101.44999694824219 +SPGI,2015-07-02,102.08000183105469 +SPGI,2015-07-06,101.61000061035156 +SPGI,2015-07-07,101.23999786376953 +SPGI,2015-07-08,100.2699966430664 +SPGI,2015-07-09,100.88999938964844 +SPGI,2015-07-10,103.16000366210938 +SPGI,2015-07-13,103.75 +SPGI,2015-07-14,104.37999725341797 +SPGI,2015-07-15,104.63999938964844 +SPGI,2015-07-16,105.27999877929688 +SPGI,2015-07-17,104.77999877929688 +SPGI,2015-07-20,105.86000061035156 +SPGI,2015-07-21,105.94000244140625 +SPGI,2015-07-22,106.38999938964844 +SPGI,2015-07-23,106.5 +SPGI,2015-07-24,105.58000183105469 +SPGI,2015-07-27,99.58999633789062 +SPGI,2015-07-28,98.4000015258789 +SPGI,2015-07-29,101.4800033569336 +SPGI,2015-07-30,102.83999633789062 +SPGI,2015-07-31,101.75 +SPGI,2015-08-03,101.22000122070312 +SPGI,2015-08-04,101.08999633789062 +SPGI,2015-08-05,101.5999984741211 +SPGI,2015-08-06,100.5999984741211 +SPGI,2015-08-07,100.72000122070312 +SPGI,2015-08-10,103.3499984741211 +SPGI,2015-08-11,102.22000122070312 +SPGI,2015-08-12,101.43000030517578 +SPGI,2015-08-13,101.19000244140625 +SPGI,2015-08-14,101.69999694824219 +SPGI,2015-08-17,102.76000213623047 +SPGI,2015-08-18,102.55000305175781 +SPGI,2015-08-19,102.56999969482422 +SPGI,2015-08-20,100.30000305175781 +SPGI,2015-08-21,96.4800033569336 +SPGI,2015-08-24,92.61000061035156 +SPGI,2015-08-25,93.19000244140625 +SPGI,2015-08-26,96.2699966430664 +SPGI,2015-08-27,99.08999633789062 +SPGI,2015-08-28,99.44999694824219 +SPGI,2015-08-31,96.98999786376953 +SPGI,2015-09-01,92.7699966430664 +SPGI,2015-09-02,93.66000366210938 +SPGI,2015-09-03,93.73999786376953 +SPGI,2015-09-04,93.18000030517578 +SPGI,2015-09-08,96.16000366210938 +SPGI,2015-09-09,93.11000061035156 +SPGI,2015-09-10,93.54000091552734 +SPGI,2015-09-11,94.56999969482422 +SPGI,2015-09-14,92.79000091552734 +SPGI,2015-09-15,94.9000015258789 +SPGI,2015-09-16,94.66000366210938 +SPGI,2015-09-17,94.05999755859375 +SPGI,2015-09-18,92.22000122070312 +SPGI,2015-09-21,92.69999694824219 +SPGI,2015-09-22,91.23999786376953 +SPGI,2015-09-23,91.12999725341797 +SPGI,2015-09-24,89.19999694824219 +SPGI,2015-09-25,89.13999938964844 +SPGI,2015-09-28,85.52999877929688 +SPGI,2015-09-29,85.4000015258789 +SPGI,2015-09-30,86.5 +SPGI,2015-10-01,88.38999938964844 +SPGI,2015-10-02,89.31999969482422 +SPGI,2015-10-05,90.38999938964844 +SPGI,2015-10-06,89.16000366210938 +SPGI,2015-10-07,88.91000366210938 +SPGI,2015-10-08,89.58000183105469 +SPGI,2015-10-09,89.73999786376953 +SPGI,2015-10-12,90.2300033569336 +SPGI,2015-10-13,90.2300033569336 +SPGI,2015-10-14,90.91999816894531 +SPGI,2015-10-15,93.0999984741211 +SPGI,2015-10-16,92.6500015258789 +SPGI,2015-10-19,93.05999755859375 +SPGI,2015-10-20,93.02999877929688 +SPGI,2015-10-21,91.94000244140625 +SPGI,2015-10-22,93.16000366210938 +SPGI,2015-10-23,95.38999938964844 +SPGI,2015-10-26,94.87000274658203 +SPGI,2015-10-27,93.94999694824219 +SPGI,2015-10-28,93.9800033569336 +SPGI,2015-10-29,94.26000213623047 +SPGI,2015-10-30,92.63999938964844 +SPGI,2015-11-02,92.25 +SPGI,2015-11-03,97.70999908447266 +SPGI,2015-11-04,97.30000305175781 +SPGI,2015-11-05,97.58999633789062 +SPGI,2015-11-06,98.66999816894531 +SPGI,2015-11-09,96.2699966430664 +SPGI,2015-11-10,96.18000030517578 +SPGI,2015-11-11,96.9800033569336 +SPGI,2015-11-12,95.68000030517578 +SPGI,2015-11-13,94.69999694824219 +SPGI,2015-11-16,95.30000305175781 +SPGI,2015-11-17,95.19999694824219 +SPGI,2015-11-18,95.75 +SPGI,2015-11-19,96.38999938964844 +SPGI,2015-11-20,96.88999938964844 +SPGI,2015-11-23,95.98999786376953 +SPGI,2015-11-24,96.87999725341797 +SPGI,2015-11-25,96.87999725341797 +SPGI,2015-11-27,96.8499984741211 +SPGI,2015-11-30,96.47000122070312 +SPGI,2015-12-01,97.47000122070312 +SPGI,2015-12-02,97.41999816894531 +SPGI,2015-12-03,95.75 +SPGI,2015-12-04,98.33000183105469 +SPGI,2015-12-07,97.0199966430664 +SPGI,2015-12-08,95.83999633789062 +SPGI,2015-12-09,94.44999694824219 +SPGI,2015-12-10,95.05999755859375 +SPGI,2015-12-11,92.66999816894531 +SPGI,2015-12-14,94.41000366210938 +SPGI,2015-12-15,95.12000274658203 +SPGI,2015-12-16,96.5199966430664 +SPGI,2015-12-17,95.31999969482422 +SPGI,2015-12-18,93.86000061035156 +SPGI,2015-12-21,95.16000366210938 +SPGI,2015-12-22,95.9000015258789 +SPGI,2015-12-23,97.9800033569336 +SPGI,2015-12-24,97.48999786376953 +SPGI,2015-12-28,97.47000122070312 +SPGI,2015-12-29,100.0 +SPGI,2015-12-30,99.86000061035156 +SPGI,2015-12-31,98.58000183105469 +SPGI,2016-01-04,94.80000305175781 +SPGI,2016-01-05,95.12000274658203 +SPGI,2016-01-06,94.08000183105469 +SPGI,2016-01-07,91.12000274658203 +SPGI,2016-01-08,88.51000213623047 +SPGI,2016-01-11,88.47000122070312 +SPGI,2016-01-12,88.72000122070312 +SPGI,2016-01-13,84.37000274658203 +SPGI,2016-01-14,84.9000015258789 +SPGI,2016-01-15,83.22000122070312 +SPGI,2016-01-19,83.33000183105469 +SPGI,2016-01-20,82.51000213623047 +SPGI,2016-01-21,81.7699966430664 +SPGI,2016-01-22,85.5 +SPGI,2016-01-25,83.87000274658203 +SPGI,2016-01-26,84.36000061035156 +SPGI,2016-01-27,83.51000213623047 +SPGI,2016-01-28,82.37999725341797 +SPGI,2016-01-29,85.0199966430664 +SPGI,2016-02-01,84.13999938964844 +SPGI,2016-02-02,81.68000030517578 +SPGI,2016-02-03,80.7699966430664 +SPGI,2016-02-04,87.0 +SPGI,2016-02-05,85.76000213623047 +SPGI,2016-02-08,83.37000274658203 +SPGI,2016-02-09,83.58999633789062 +SPGI,2016-02-10,84.7699966430664 +SPGI,2016-02-11,82.26000213623047 +SPGI,2016-02-12,85.5199966430664 +SPGI,2016-02-16,87.31999969482422 +SPGI,2016-02-17,88.87000274658203 +SPGI,2016-02-18,87.81999969482422 +SPGI,2016-02-19,87.94999694824219 +SPGI,2016-02-22,89.44999694824219 +SPGI,2016-02-23,87.19999694824219 +SPGI,2016-02-24,88.45999908447266 +SPGI,2016-02-25,90.11000061035156 +SPGI,2016-02-26,89.30000305175781 +SPGI,2016-02-29,89.73999786376953 +SPGI,2016-03-01,92.26000213623047 +SPGI,2016-03-02,92.5199966430664 +SPGI,2016-03-03,94.31999969482422 +SPGI,2016-03-04,95.05999755859375 +SPGI,2016-03-07,94.13999938964844 +SPGI,2016-03-08,93.94999694824219 +SPGI,2016-03-09,93.25 +SPGI,2016-03-10,92.91000366210938 +SPGI,2016-03-11,95.12999725341797 +SPGI,2016-03-14,93.83999633789062 +SPGI,2016-03-15,93.12999725341797 +SPGI,2016-03-16,94.5999984741211 +SPGI,2016-03-17,95.94999694824219 +SPGI,2016-03-18,97.79000091552734 +SPGI,2016-03-21,96.19999694824219 +SPGI,2016-03-22,97.19999694824219 +SPGI,2016-03-23,97.22000122070312 +SPGI,2016-03-24,96.38999938964844 +SPGI,2016-03-28,97.38999938964844 +SPGI,2016-03-29,99.45999908447266 +SPGI,2016-03-30,98.94000244140625 +SPGI,2016-03-31,98.9800033569336 +SPGI,2016-04-01,99.30000305175781 +SPGI,2016-04-04,98.19000244140625 +SPGI,2016-04-05,96.37999725341797 +SPGI,2016-04-06,97.70999908447266 +SPGI,2016-04-07,96.7300033569336 +SPGI,2016-04-08,97.2300033569336 +SPGI,2016-04-11,96.58999633789062 +SPGI,2016-04-12,97.77999877929688 +SPGI,2016-04-13,99.83000183105469 +SPGI,2016-04-14,100.08000183105469 +SPGI,2016-04-15,99.7699966430664 +SPGI,2016-04-18,100.95999908447266 +SPGI,2016-04-19,103.13999938964844 +SPGI,2016-04-20,104.12999725341797 +SPGI,2016-04-21,103.5 +SPGI,2016-04-22,103.37000274658203 +SPGI,2016-04-25,103.16000366210938 +SPGI,2016-04-26,106.76000213623047 +SPGI,2016-04-27,107.91999816894531 +SPGI,2016-04-28,107.91999816894531 +SPGI,2016-04-29,106.8499984741211 +SPGI,2016-05-02,107.16999816894531 +SPGI,2016-05-03,104.5 +SPGI,2016-05-04,104.29000091552734 +SPGI,2016-05-05,104.66999816894531 +SPGI,2016-05-06,104.2699966430664 +SPGI,2016-05-09,104.5199966430664 +SPGI,2016-05-10,104.95999908447266 +SPGI,2016-05-11,105.13999938964844 +SPGI,2016-05-12,105.95999908447266 +SPGI,2016-05-13,104.91999816894531 +SPGI,2016-05-16,106.48999786376953 +SPGI,2016-05-17,105.69999694824219 +SPGI,2016-05-18,107.05000305175781 +SPGI,2016-05-19,106.8499984741211 +SPGI,2016-05-20,108.06999969482422 +SPGI,2016-05-23,108.83999633789062 +SPGI,2016-05-24,111.66000366210938 +SPGI,2016-05-25,111.25 +SPGI,2016-05-26,110.38999938964844 +SPGI,2016-05-27,111.47000122070312 +SPGI,2016-05-31,111.80999755859375 +SPGI,2016-06-01,110.80000305175781 +SPGI,2016-06-02,110.44999694824219 +SPGI,2016-06-03,109.63999938964844 +SPGI,2016-06-06,110.26000213623047 +SPGI,2016-06-07,109.62000274658203 +SPGI,2016-06-08,110.04000091552734 +SPGI,2016-06-09,110.04000091552734 +SPGI,2016-06-10,107.51000213623047 +SPGI,2016-06-13,107.2300033569336 +SPGI,2016-06-14,106.86000061035156 +SPGI,2016-06-15,107.08000183105469 +SPGI,2016-06-16,107.48999786376953 +SPGI,2016-06-17,106.73999786376953 +SPGI,2016-06-20,107.30999755859375 +SPGI,2016-06-21,107.83000183105469 +SPGI,2016-06-22,107.12999725341797 +SPGI,2016-06-23,110.62000274658203 +SPGI,2016-06-24,104.13999938964844 +SPGI,2016-06-27,99.37999725341797 +SPGI,2016-06-28,101.58999633789062 +SPGI,2016-06-29,106.0 +SPGI,2016-06-30,107.26000213623047 +SPGI,2016-07-01,107.86000061035156 +SPGI,2016-07-05,106.16999816894531 +SPGI,2016-07-06,106.77999877929688 +SPGI,2016-07-07,107.30999755859375 +SPGI,2016-07-08,108.87000274658203 +SPGI,2016-07-11,110.26000213623047 +SPGI,2016-07-12,112.9800033569336 +SPGI,2016-07-13,113.86000061035156 +SPGI,2016-07-14,115.19999694824219 +SPGI,2016-07-15,115.63999938964844 +SPGI,2016-07-18,116.86000061035156 +SPGI,2016-07-19,116.58000183105469 +SPGI,2016-07-20,117.11000061035156 +SPGI,2016-07-21,116.83000183105469 +SPGI,2016-07-22,117.30999755859375 +SPGI,2016-07-25,117.16000366210938 +SPGI,2016-07-26,117.55000305175781 +SPGI,2016-07-27,117.41999816894531 +SPGI,2016-07-28,121.4000015258789 +SPGI,2016-07-29,122.19999694824219 +SPGI,2016-08-01,121.22000122070312 +SPGI,2016-08-02,120.11000061035156 +SPGI,2016-08-03,120.51000213623047 +SPGI,2016-08-04,119.62000274658203 +SPGI,2016-08-05,120.9000015258789 +SPGI,2016-08-08,120.16000366210938 +SPGI,2016-08-09,120.58000183105469 +SPGI,2016-08-10,119.83000183105469 +SPGI,2016-08-11,120.41000366210938 +SPGI,2016-08-12,119.91000366210938 +SPGI,2016-08-15,120.26000213623047 +SPGI,2016-08-16,119.63999938964844 +SPGI,2016-08-17,120.0999984741211 +SPGI,2016-08-18,120.02999877929688 +SPGI,2016-08-19,120.30000305175781 +SPGI,2016-08-22,120.30000305175781 +SPGI,2016-08-23,121.2699966430664 +SPGI,2016-08-24,120.94000244140625 +SPGI,2016-08-25,121.08999633789062 +SPGI,2016-08-26,121.56999969482422 +SPGI,2016-08-29,122.5999984741211 +SPGI,2016-08-30,122.97000122070312 +SPGI,2016-08-31,123.54000091552734 +SPGI,2016-09-01,123.94000244140625 +SPGI,2016-09-02,125.43000030517578 +SPGI,2016-09-06,125.79000091552734 +SPGI,2016-09-07,125.69000244140625 +SPGI,2016-09-08,125.7300033569336 +SPGI,2016-09-09,122.22000122070312 +SPGI,2016-09-12,124.23999786376953 +SPGI,2016-09-13,122.12000274658203 +SPGI,2016-09-14,121.5199966430664 +SPGI,2016-09-15,124.11000061035156 +SPGI,2016-09-16,123.2699966430664 +SPGI,2016-09-19,124.68000030517578 +SPGI,2016-09-20,124.77999877929688 +SPGI,2016-09-21,127.55999755859375 +SPGI,2016-09-22,126.83000183105469 +SPGI,2016-09-23,124.9800033569336 +SPGI,2016-09-26,124.93000030517578 +SPGI,2016-09-27,126.86000061035156 +SPGI,2016-09-28,127.55999755859375 +SPGI,2016-09-29,125.0199966430664 +SPGI,2016-09-30,126.55999755859375 +SPGI,2016-10-03,124.95999908447266 +SPGI,2016-10-04,124.19999694824219 +SPGI,2016-10-05,124.1500015258789 +SPGI,2016-10-06,125.04000091552734 +SPGI,2016-10-07,123.86000061035156 +SPGI,2016-10-10,124.6500015258789 +SPGI,2016-10-11,122.75 +SPGI,2016-10-12,123.37000274658203 +SPGI,2016-10-13,122.66999816894531 +SPGI,2016-10-14,123.1500015258789 +SPGI,2016-10-17,122.55000305175781 +SPGI,2016-10-18,122.88999938964844 +SPGI,2016-10-19,122.68000030517578 +SPGI,2016-10-20,122.12000274658203 +SPGI,2016-10-21,123.98999786376953 +SPGI,2016-10-24,124.63999938964844 +SPGI,2016-10-25,124.25 +SPGI,2016-10-26,123.31999969482422 +SPGI,2016-10-27,122.86000061035156 +SPGI,2016-10-28,122.27999877929688 +SPGI,2016-10-31,121.8499984741211 +SPGI,2016-11-01,120.93000030517578 +SPGI,2016-11-02,119.45999908447266 +SPGI,2016-11-03,122.5 +SPGI,2016-11-04,122.58999633789062 +SPGI,2016-11-07,125.45999908447266 +SPGI,2016-11-08,126.41999816894531 +SPGI,2016-11-09,125.62999725341797 +SPGI,2016-11-10,126.33000183105469 +SPGI,2016-11-11,125.45999908447266 +SPGI,2016-11-14,123.72000122070312 +SPGI,2016-11-15,121.93000030517578 +SPGI,2016-11-16,122.36000061035156 +SPGI,2016-11-17,123.97000122070312 +SPGI,2016-11-18,121.80000305175781 +SPGI,2016-11-21,121.7300033569336 +SPGI,2016-11-22,120.80999755859375 +SPGI,2016-11-23,120.20999908447266 +SPGI,2016-11-25,119.91999816894531 +SPGI,2016-11-28,118.4000015258789 +SPGI,2016-11-29,119.61000061035156 +SPGI,2016-11-30,118.98999786376953 +SPGI,2016-12-01,116.26000213623047 +SPGI,2016-12-02,115.69000244140625 +SPGI,2016-12-05,114.27999877929688 +SPGI,2016-12-06,113.56999969482422 +SPGI,2016-12-07,114.33999633789062 +SPGI,2016-12-08,114.22000122070312 +SPGI,2016-12-09,115.0 +SPGI,2016-12-12,113.5 +SPGI,2016-12-13,116.69000244140625 +SPGI,2016-12-14,114.93000030517578 +SPGI,2016-12-15,114.30000305175781 +SPGI,2016-12-16,113.0999984741211 +SPGI,2016-12-19,112.5999984741211 +SPGI,2016-12-20,112.31999969482422 +SPGI,2016-12-21,111.69999694824219 +SPGI,2016-12-22,109.69999694824219 +SPGI,2016-12-23,109.0199966430664 +SPGI,2016-12-27,109.43000030517578 +SPGI,2016-12-28,108.68000030517578 +SPGI,2016-12-29,108.61000061035156 +SPGI,2016-12-30,107.54000091552734 +SPGI,2017-01-03,108.38999938964844 +SPGI,2017-01-04,111.73999786376953 +SPGI,2017-01-05,112.58999633789062 +SPGI,2017-01-06,114.5999984741211 +SPGI,2017-01-09,113.27999877929688 +SPGI,2017-01-10,111.3499984741211 +SPGI,2017-01-11,111.97000122070312 +SPGI,2017-01-12,112.58999633789062 +SPGI,2017-01-13,112.41999816894531 +SPGI,2017-01-17,113.94000244140625 +SPGI,2017-01-18,114.4000015258789 +SPGI,2017-01-19,114.4000015258789 +SPGI,2017-01-20,116.0 +SPGI,2017-01-23,116.11000061035156 +SPGI,2017-01-24,116.91999816894531 +SPGI,2017-01-25,120.43000030517578 +SPGI,2017-01-26,121.12000274658203 +SPGI,2017-01-27,120.69000244140625 +SPGI,2017-01-30,120.62000274658203 +SPGI,2017-01-31,120.18000030517578 +SPGI,2017-02-01,119.56999969482422 +SPGI,2017-02-02,120.41999816894531 +SPGI,2017-02-03,122.5999984741211 +SPGI,2017-02-06,122.87999725341797 +SPGI,2017-02-07,125.83999633789062 +SPGI,2017-02-08,125.08000183105469 +SPGI,2017-02-09,126.20999908447266 +SPGI,2017-02-10,126.29000091552734 +SPGI,2017-02-13,126.52999877929688 +SPGI,2017-02-14,126.91999816894531 +SPGI,2017-02-15,128.3300018310547 +SPGI,2017-02-16,128.61000061035156 +SPGI,2017-02-17,130.38999938964844 +SPGI,2017-02-21,130.75999450683594 +SPGI,2017-02-22,130.77999877929688 +SPGI,2017-02-23,130.77999877929688 +SPGI,2017-02-24,130.82000732421875 +SPGI,2017-02-27,129.99000549316406 +SPGI,2017-02-28,129.47000122070312 +SPGI,2017-03-01,130.0 +SPGI,2017-03-02,130.0 +SPGI,2017-03-03,129.63999938964844 +SPGI,2017-03-06,130.42999267578125 +SPGI,2017-03-07,130.69000244140625 +SPGI,2017-03-08,130.5800018310547 +SPGI,2017-03-09,131.05999755859375 +SPGI,2017-03-10,131.69000244140625 +SPGI,2017-03-13,132.58999633789062 +SPGI,2017-03-14,132.1699981689453 +SPGI,2017-03-15,130.35000610351562 +SPGI,2017-03-16,131.74000549316406 +SPGI,2017-03-17,129.99000549316406 +SPGI,2017-03-20,129.69000244140625 +SPGI,2017-03-21,128.1999969482422 +SPGI,2017-03-22,128.49000549316406 +SPGI,2017-03-23,129.14999389648438 +SPGI,2017-03-24,129.69000244140625 +SPGI,2017-03-27,128.4499969482422 +SPGI,2017-03-28,128.72000122070312 +SPGI,2017-03-29,128.30999755859375 +SPGI,2017-03-30,129.39999389648438 +SPGI,2017-03-31,130.74000549316406 +SPGI,2017-04-03,129.35000610351562 +SPGI,2017-04-04,128.82000732421875 +SPGI,2017-04-05,130.1699981689453 +SPGI,2017-04-06,129.9600067138672 +SPGI,2017-04-07,130.0500030517578 +SPGI,2017-04-10,129.58999633789062 +SPGI,2017-04-11,129.1999969482422 +SPGI,2017-04-12,128.92999267578125 +SPGI,2017-04-13,128.27999877929688 +SPGI,2017-04-17,130.75999450683594 +SPGI,2017-04-18,130.52000427246094 +SPGI,2017-04-19,130.57000732421875 +SPGI,2017-04-20,131.8699951171875 +SPGI,2017-04-21,131.52000427246094 +SPGI,2017-04-24,133.89999389648438 +SPGI,2017-04-25,135.61000061035156 +SPGI,2017-04-26,134.22999572753906 +SPGI,2017-04-27,135.08999633789062 +SPGI,2017-04-28,134.19000244140625 +SPGI,2017-05-01,135.02000427246094 +SPGI,2017-05-02,135.4600067138672 +SPGI,2017-05-03,135.36000061035156 +SPGI,2017-05-04,136.61000061035156 +SPGI,2017-05-05,137.5500030517578 +SPGI,2017-05-08,136.86000061035156 +SPGI,2017-05-09,137.30999755859375 +SPGI,2017-05-10,137.8699951171875 +SPGI,2017-05-11,137.33999633789062 +SPGI,2017-05-12,136.6999969482422 +SPGI,2017-05-15,138.3800048828125 +SPGI,2017-05-16,139.02000427246094 +SPGI,2017-05-17,136.55999755859375 +SPGI,2017-05-18,137.4499969482422 +SPGI,2017-05-19,138.13999938964844 +SPGI,2017-05-22,138.77999877929688 +SPGI,2017-05-23,138.1999969482422 +SPGI,2017-05-24,139.50999450683594 +SPGI,2017-05-25,140.69000244140625 +SPGI,2017-05-26,140.2100067138672 +SPGI,2017-05-30,140.80999755859375 +SPGI,2017-05-31,142.80999755859375 +SPGI,2017-06-01,143.6999969482422 +SPGI,2017-06-02,144.16000366210938 +SPGI,2017-06-05,144.39999389648438 +SPGI,2017-06-06,143.92999267578125 +SPGI,2017-06-07,146.00999450683594 +SPGI,2017-06-08,145.61000061035156 +SPGI,2017-06-09,146.80999755859375 +SPGI,2017-06-12,145.69000244140625 +SPGI,2017-06-13,146.5 +SPGI,2017-06-14,147.41000366210938 +SPGI,2017-06-15,148.44000244140625 +SPGI,2017-06-16,148.49000549316406 +SPGI,2017-06-19,149.39999389648438 +SPGI,2017-06-20,147.22000122070312 +SPGI,2017-06-21,145.22000122070312 +SPGI,2017-06-22,145.3800048828125 +SPGI,2017-06-23,146.6999969482422 +SPGI,2017-06-26,146.27000427246094 +SPGI,2017-06-27,146.08999633789062 +SPGI,2017-06-28,148.89999389648438 +SPGI,2017-06-29,146.0399932861328 +SPGI,2017-06-30,145.99000549316406 +SPGI,2017-07-03,145.72000122070312 +SPGI,2017-07-05,147.52999877929688 +SPGI,2017-07-06,146.35000610351562 +SPGI,2017-07-07,148.7899932861328 +SPGI,2017-07-10,148.8000030517578 +SPGI,2017-07-11,147.89999389648438 +SPGI,2017-07-12,149.44000244140625 +SPGI,2017-07-13,149.64999389648438 +SPGI,2017-07-14,149.47000122070312 +SPGI,2017-07-17,149.50999450683594 +SPGI,2017-07-18,149.8699951171875 +SPGI,2017-07-19,150.19000244140625 +SPGI,2017-07-20,151.1199951171875 +SPGI,2017-07-21,153.85000610351562 +SPGI,2017-07-24,154.7899932861328 +SPGI,2017-07-25,155.14999389648438 +SPGI,2017-07-26,154.5800018310547 +SPGI,2017-07-27,153.4499969482422 +SPGI,2017-07-28,153.47000122070312 +SPGI,2017-07-31,153.58999633789062 +SPGI,2017-08-01,154.6300048828125 +SPGI,2017-08-02,152.02000427246094 +SPGI,2017-08-03,151.9199981689453 +SPGI,2017-08-04,151.02999877929688 +SPGI,2017-08-07,150.9499969482422 +SPGI,2017-08-08,148.27999877929688 +SPGI,2017-08-09,150.77000427246094 +SPGI,2017-08-10,148.33999633789062 +SPGI,2017-08-11,148.41000366210938 +SPGI,2017-08-14,150.5399932861328 +SPGI,2017-08-15,151.5 +SPGI,2017-08-16,152.27000427246094 +SPGI,2017-08-17,149.97000122070312 +SPGI,2017-08-18,150.10000610351562 +SPGI,2017-08-21,149.99000549316406 +SPGI,2017-08-22,152.83999633789062 +SPGI,2017-08-23,151.2899932861328 +SPGI,2017-08-24,151.4499969482422 +SPGI,2017-08-25,151.27000427246094 +SPGI,2017-08-28,151.99000549316406 +SPGI,2017-08-29,150.9199981689453 +SPGI,2017-08-30,153.5399932861328 +SPGI,2017-08-31,154.3300018310547 +SPGI,2017-09-01,153.72000122070312 +SPGI,2017-09-05,153.17999267578125 +SPGI,2017-09-06,151.1999969482422 +SPGI,2017-09-07,151.39999389648438 +SPGI,2017-09-08,151.92999267578125 +SPGI,2017-09-11,152.77000427246094 +SPGI,2017-09-12,153.60000610351562 +SPGI,2017-09-13,153.4600067138672 +SPGI,2017-09-14,153.72000122070312 +SPGI,2017-09-15,154.0 +SPGI,2017-09-18,154.42999267578125 +SPGI,2017-09-19,155.61000061035156 +SPGI,2017-09-20,155.8300018310547 +SPGI,2017-09-21,155.75 +SPGI,2017-09-22,156.82000732421875 +SPGI,2017-09-25,155.52000427246094 +SPGI,2017-09-26,155.07000732421875 +SPGI,2017-09-27,154.77000427246094 +SPGI,2017-09-28,155.52999877929688 +SPGI,2017-09-29,156.30999755859375 +SPGI,2017-10-02,157.52000427246094 +SPGI,2017-10-03,159.2100067138672 +SPGI,2017-10-04,159.60000610351562 +SPGI,2017-10-05,159.0399932861328 +SPGI,2017-10-06,158.4499969482422 +SPGI,2017-10-09,159.1699981689453 +SPGI,2017-10-10,158.8000030517578 +SPGI,2017-10-11,159.0 +SPGI,2017-10-12,161.1199951171875 +SPGI,2017-10-13,161.82000732421875 +SPGI,2017-10-16,162.4600067138672 +SPGI,2017-10-17,161.67999267578125 +SPGI,2017-10-18,161.14999389648438 +SPGI,2017-10-19,159.44000244140625 +SPGI,2017-10-20,161.5500030517578 +SPGI,2017-10-23,162.10000610351562 +SPGI,2017-10-24,161.89999389648438 +SPGI,2017-10-25,160.9199981689453 +SPGI,2017-10-26,165.0 +SPGI,2017-10-27,162.16000366210938 +SPGI,2017-10-30,156.25 +SPGI,2017-10-31,156.47000122070312 +SPGI,2017-11-01,156.55999755859375 +SPGI,2017-11-02,155.5 +SPGI,2017-11-03,158.69000244140625 +SPGI,2017-11-06,158.63999938964844 +SPGI,2017-11-07,159.07000732421875 +SPGI,2017-11-08,160.05999755859375 +SPGI,2017-11-09,157.91000366210938 +SPGI,2017-11-10,156.94000244140625 +SPGI,2017-11-13,158.02999877929688 +SPGI,2017-11-14,159.3000030517578 +SPGI,2017-11-15,158.82000732421875 +SPGI,2017-11-16,160.10000610351562 +SPGI,2017-11-17,160.58999633789062 +SPGI,2017-11-20,162.19000244140625 +SPGI,2017-11-21,163.6999969482422 +SPGI,2017-11-22,163.22000122070312 +SPGI,2017-11-24,164.13999938964844 +SPGI,2017-11-27,164.39999389648438 +SPGI,2017-11-28,165.8300018310547 +SPGI,2017-11-29,164.72999572753906 +SPGI,2017-11-30,165.47999572753906 +SPGI,2017-12-01,166.1699981689453 +SPGI,2017-12-04,167.4600067138672 +SPGI,2017-12-05,167.88999938964844 +SPGI,2017-12-06,168.6199951171875 +SPGI,2017-12-07,169.52999877929688 +SPGI,2017-12-08,171.2100067138672 +SPGI,2017-12-11,171.6999969482422 +SPGI,2017-12-12,172.57000732421875 +SPGI,2017-12-13,169.00999450683594 +SPGI,2017-12-14,167.58999633789062 +SPGI,2017-12-15,169.0500030517578 +SPGI,2017-12-18,170.91000366210938 +SPGI,2017-12-19,172.0 +SPGI,2017-12-20,170.00999450683594 +SPGI,2017-12-21,168.77999877929688 +SPGI,2017-12-22,167.8300018310547 +SPGI,2017-12-26,167.4199981689453 +SPGI,2017-12-27,169.39999389648438 +SPGI,2017-12-28,169.85000610351562 +SPGI,2017-12-29,169.39999389648438 +SPGI,2018-01-02,168.1199951171875 +SPGI,2018-01-03,170.82000732421875 +SPGI,2018-01-04,173.3800048828125 +SPGI,2018-01-05,175.6999969482422 +SPGI,2018-01-08,177.17999267578125 +SPGI,2018-01-09,177.24000549316406 +SPGI,2018-01-10,175.61000061035156 +SPGI,2018-01-11,176.39999389648438 +SPGI,2018-01-12,177.63999938964844 +SPGI,2018-01-16,175.8300018310547 +SPGI,2018-01-17,176.7899932861328 +SPGI,2018-01-18,178.63999938964844 +SPGI,2018-01-19,181.13999938964844 +SPGI,2018-01-22,182.14999389648438 +SPGI,2018-01-23,182.92999267578125 +SPGI,2018-01-24,183.11000061035156 +SPGI,2018-01-25,181.88999938964844 +SPGI,2018-01-26,183.8000030517578 +SPGI,2018-01-29,181.0399932861328 +SPGI,2018-01-30,180.33999633789062 +SPGI,2018-01-31,181.10000610351562 +SPGI,2018-02-01,182.0 +SPGI,2018-02-02,177.3300018310547 +SPGI,2018-02-05,166.36000061035156 +SPGI,2018-02-06,179.9600067138672 +SPGI,2018-02-07,182.69000244140625 +SPGI,2018-02-08,173.30999755859375 +SPGI,2018-02-09,177.5 +SPGI,2018-02-12,180.36000061035156 +SPGI,2018-02-13,181.94000244140625 +SPGI,2018-02-14,186.02999877929688 +SPGI,2018-02-15,188.9199981689453 +SPGI,2018-02-16,189.27999877929688 +SPGI,2018-02-20,187.89999389648438 +SPGI,2018-02-21,187.5800018310547 +SPGI,2018-02-22,187.85000610351562 +SPGI,2018-02-23,191.6699981689453 +SPGI,2018-02-26,193.3000030517578 +SPGI,2018-02-27,193.13999938964844 +SPGI,2018-02-28,191.8000030517578 +SPGI,2018-03-01,189.52000427246094 +SPGI,2018-03-02,189.02000427246094 +SPGI,2018-03-05,190.3699951171875 +SPGI,2018-03-06,190.99000549316406 +SPGI,2018-03-07,189.6999969482422 +SPGI,2018-03-08,192.5 +SPGI,2018-03-09,194.9600067138672 +SPGI,2018-03-12,195.9600067138672 +SPGI,2018-03-13,195.88999938964844 +SPGI,2018-03-14,192.3800048828125 +SPGI,2018-03-15,192.7100067138672 +SPGI,2018-03-16,192.50999450683594 +SPGI,2018-03-19,190.4499969482422 +SPGI,2018-03-20,195.64999389648438 +SPGI,2018-03-21,193.80999755859375 +SPGI,2018-03-22,189.0800018310547 +SPGI,2018-03-23,186.49000549316406 +SPGI,2018-03-26,191.27999877929688 +SPGI,2018-03-27,187.8699951171875 +SPGI,2018-03-28,187.27999877929688 +SPGI,2018-03-29,191.05999755859375 +SPGI,2018-04-02,186.6300048828125 +SPGI,2018-04-03,189.1999969482422 +SPGI,2018-04-04,189.4600067138672 +SPGI,2018-04-05,189.74000549316406 +SPGI,2018-04-06,187.32000732421875 +SPGI,2018-04-09,187.77000427246094 +SPGI,2018-04-10,191.50999450683594 +SPGI,2018-04-11,189.4499969482422 +SPGI,2018-04-12,192.1699981689453 +SPGI,2018-04-13,190.75999450683594 +SPGI,2018-04-16,191.66000366210938 +SPGI,2018-04-17,193.9499969482422 +SPGI,2018-04-18,194.6699981689453 +SPGI,2018-04-19,193.94000244140625 +SPGI,2018-04-20,192.9600067138672 +SPGI,2018-04-23,192.0500030517578 +SPGI,2018-04-24,189.07000732421875 +SPGI,2018-04-25,189.5800018310547 +SPGI,2018-04-26,190.25 +SPGI,2018-04-27,187.07000732421875 +SPGI,2018-04-30,188.60000610351562 +SPGI,2018-05-01,190.02999877929688 +SPGI,2018-05-02,187.97999572753906 +SPGI,2018-05-03,189.6300048828125 +SPGI,2018-05-04,192.1699981689453 +SPGI,2018-05-07,193.3800048828125 +SPGI,2018-05-08,194.8300018310547 +SPGI,2018-05-09,197.41000366210938 +SPGI,2018-05-10,200.6300048828125 +SPGI,2018-05-11,199.99000549316406 +SPGI,2018-05-14,199.07000732421875 +SPGI,2018-05-15,198.38999938964844 +SPGI,2018-05-16,198.17999267578125 +SPGI,2018-05-17,197.66000366210938 +SPGI,2018-05-18,197.9199981689453 +SPGI,2018-05-21,200.6199951171875 +SPGI,2018-05-22,200.02999877929688 +SPGI,2018-05-23,200.94000244140625 +SPGI,2018-05-24,199.82000732421875 +SPGI,2018-05-25,200.36000061035156 +SPGI,2018-05-29,197.1999969482422 +SPGI,2018-05-30,199.52000427246094 +SPGI,2018-05-31,197.5 +SPGI,2018-06-01,200.32000732421875 +SPGI,2018-06-04,201.4499969482422 +SPGI,2018-06-05,203.36000061035156 +SPGI,2018-06-06,206.19000244140625 +SPGI,2018-06-07,205.30999755859375 +SPGI,2018-06-08,206.47000122070312 +SPGI,2018-06-11,207.4199981689453 +SPGI,2018-06-12,207.49000549316406 +SPGI,2018-06-13,207.35000610351562 +SPGI,2018-06-14,207.2899932861328 +SPGI,2018-06-15,208.67999267578125 +SPGI,2018-06-18,207.60000610351562 +SPGI,2018-06-19,207.24000549316406 +SPGI,2018-06-20,206.30999755859375 +SPGI,2018-06-21,206.6699981689453 +SPGI,2018-06-22,206.35000610351562 +SPGI,2018-06-25,203.9499969482422 +SPGI,2018-06-26,203.16000366210938 +SPGI,2018-06-27,201.8300018310547 +SPGI,2018-06-28,203.69000244140625 +SPGI,2018-06-29,203.88999938964844 +SPGI,2018-07-02,204.32000732421875 +SPGI,2018-07-03,202.72999572753906 +SPGI,2018-07-05,204.80999755859375 +SPGI,2018-07-06,206.3699951171875 +SPGI,2018-07-09,209.0800018310547 +SPGI,2018-07-10,209.75999450683594 +SPGI,2018-07-11,209.44000244140625 +SPGI,2018-07-12,210.75 +SPGI,2018-07-13,210.64999389648438 +SPGI,2018-07-16,211.47000122070312 +SPGI,2018-07-17,212.58999633789062 +SPGI,2018-07-18,214.25999450683594 +SPGI,2018-07-19,211.27000427246094 +SPGI,2018-07-20,212.3300018310547 +SPGI,2018-07-23,212.8699951171875 +SPGI,2018-07-24,213.1199951171875 +SPGI,2018-07-25,214.77999877929688 +SPGI,2018-07-26,212.00999450683594 +SPGI,2018-07-27,203.86000061035156 +SPGI,2018-07-30,200.8800048828125 +SPGI,2018-07-31,200.44000244140625 +SPGI,2018-08-01,197.72999572753906 +SPGI,2018-08-02,197.27999877929688 +SPGI,2018-08-03,198.0800018310547 +SPGI,2018-08-06,198.52999877929688 +SPGI,2018-08-07,202.22999572753906 +SPGI,2018-08-08,201.35000610351562 +SPGI,2018-08-09,200.9499969482422 +SPGI,2018-08-10,201.32000732421875 +SPGI,2018-08-13,200.52999877929688 +SPGI,2018-08-14,203.07000732421875 +SPGI,2018-08-15,201.72000122070312 +SPGI,2018-08-16,202.69000244140625 +SPGI,2018-08-17,203.11000061035156 +SPGI,2018-08-20,203.9199981689453 +SPGI,2018-08-21,204.35000610351562 +SPGI,2018-08-22,202.9199981689453 +SPGI,2018-08-23,202.85000610351562 +SPGI,2018-08-24,202.85000610351562 +SPGI,2018-08-27,204.1999969482422 +SPGI,2018-08-28,203.13999938964844 +SPGI,2018-08-29,206.27000427246094 +SPGI,2018-08-30,205.6699981689453 +SPGI,2018-08-31,207.0500030517578 +SPGI,2018-09-04,207.75999450683594 +SPGI,2018-09-05,204.99000549316406 +SPGI,2018-09-06,207.02000427246094 +SPGI,2018-09-07,206.8800048828125 +SPGI,2018-09-10,208.25 +SPGI,2018-09-11,209.4600067138672 +SPGI,2018-09-12,209.99000549316406 +SPGI,2018-09-13,211.8699951171875 +SPGI,2018-09-14,213.9499969482422 +SPGI,2018-09-17,211.35000610351562 +SPGI,2018-09-18,213.5500030517578 +SPGI,2018-09-19,212.97000122070312 +SPGI,2018-09-20,213.10000610351562 +SPGI,2018-09-21,211.4600067138672 +SPGI,2018-09-24,210.3000030517578 +SPGI,2018-09-25,206.82000732421875 +SPGI,2018-09-26,205.27999877929688 +SPGI,2018-09-27,204.02999877929688 +SPGI,2018-09-28,195.38999938964844 +SPGI,2018-10-01,199.41000366210938 +SPGI,2018-10-02,196.6999969482422 +SPGI,2018-10-03,195.6999969482422 +SPGI,2018-10-04,192.99000549316406 +SPGI,2018-10-05,193.60000610351562 +SPGI,2018-10-08,190.00999450683594 +SPGI,2018-10-09,187.82000732421875 +SPGI,2018-10-10,182.1699981689453 +SPGI,2018-10-11,180.02999877929688 +SPGI,2018-10-12,186.47000122070312 +SPGI,2018-10-15,184.22000122070312 +SPGI,2018-10-16,189.88999938964844 +SPGI,2018-10-17,190.6300048828125 +SPGI,2018-10-18,186.9199981689453 +SPGI,2018-10-19,188.33999633789062 +SPGI,2018-10-22,188.92999267578125 +SPGI,2018-10-23,183.85000610351562 +SPGI,2018-10-24,177.80999755859375 +SPGI,2018-10-25,177.1699981689453 +SPGI,2018-10-26,171.41000366210938 +SPGI,2018-10-29,172.25 +SPGI,2018-10-30,176.61000061035156 +SPGI,2018-10-31,182.32000732421875 +SPGI,2018-11-01,182.77000427246094 +SPGI,2018-11-02,182.97999572753906 +SPGI,2018-11-05,183.2100067138672 +SPGI,2018-11-06,183.4499969482422 +SPGI,2018-11-07,186.72000122070312 +SPGI,2018-11-08,188.16000366210938 +SPGI,2018-11-09,186.27000427246094 +SPGI,2018-11-12,182.2100067138672 +SPGI,2018-11-13,180.07000732421875 +SPGI,2018-11-14,179.0800018310547 +SPGI,2018-11-15,181.10000610351562 +SPGI,2018-11-16,181.3300018310547 +SPGI,2018-11-19,177.27999877929688 +SPGI,2018-11-20,175.5 +SPGI,2018-11-21,177.63999938964844 +SPGI,2018-11-23,174.75 +SPGI,2018-11-26,177.39999389648438 +SPGI,2018-11-27,177.0399932861328 +SPGI,2018-11-28,183.19000244140625 +SPGI,2018-11-29,180.35000610351562 +SPGI,2018-11-30,182.86000061035156 +SPGI,2018-12-03,185.1999969482422 +SPGI,2018-12-04,177.6199951171875 +SPGI,2018-12-06,173.49000549316406 +SPGI,2018-12-07,169.13999938964844 +SPGI,2018-12-10,169.1199951171875 +SPGI,2018-12-11,166.8000030517578 +SPGI,2018-12-12,169.14999389648438 +SPGI,2018-12-13,169.5399932861328 +SPGI,2018-12-14,166.6199951171875 +SPGI,2018-12-17,166.2899932861328 +SPGI,2018-12-18,167.99000549316406 +SPGI,2018-12-19,167.00999450683594 +SPGI,2018-12-20,165.55999755859375 +SPGI,2018-12-21,161.60000610351562 +SPGI,2018-12-24,159.0 +SPGI,2018-12-26,164.9199981689453 +SPGI,2018-12-27,169.13999938964844 +SPGI,2018-12-28,168.3000030517578 +SPGI,2018-12-31,169.94000244140625 +SPGI,2019-01-02,169.85000610351562 +SPGI,2019-01-03,164.3699951171875 +SPGI,2019-01-04,172.25999450683594 +SPGI,2019-01-07,173.63999938964844 +SPGI,2019-01-08,175.22999572753906 +SPGI,2019-01-09,173.66000366210938 +SPGI,2019-01-10,177.14999389648438 +SPGI,2019-01-11,175.97999572753906 +SPGI,2019-01-14,177.02000427246094 +SPGI,2019-01-15,181.6199951171875 +SPGI,2019-01-16,185.0 +SPGI,2019-01-17,185.32000732421875 +SPGI,2019-01-18,188.63999938964844 +SPGI,2019-01-22,187.2899932861328 +SPGI,2019-01-23,187.60000610351562 +SPGI,2019-01-24,188.57000732421875 +SPGI,2019-01-25,189.30999755859375 +SPGI,2019-01-28,188.16000366210938 +SPGI,2019-01-29,186.35000610351562 +SPGI,2019-01-30,189.00999450683594 +SPGI,2019-01-31,191.64999389648438 +SPGI,2019-02-01,193.8300018310547 +SPGI,2019-02-04,194.41000366210938 +SPGI,2019-02-05,194.89999389648438 +SPGI,2019-02-06,192.9499969482422 +SPGI,2019-02-07,195.0 +SPGI,2019-02-08,193.58999633789062 +SPGI,2019-02-11,194.1300048828125 +SPGI,2019-02-12,195.25 +SPGI,2019-02-13,197.17999267578125 +SPGI,2019-02-14,195.8699951171875 +SPGI,2019-02-15,198.32000732421875 +SPGI,2019-02-19,197.64999389648438 +SPGI,2019-02-20,198.02000427246094 +SPGI,2019-02-21,198.14999389648438 +SPGI,2019-02-22,201.8800048828125 +SPGI,2019-02-25,201.94000244140625 +SPGI,2019-02-26,201.47999572753906 +SPGI,2019-02-27,201.72000122070312 +SPGI,2019-02-28,200.3699951171875 +SPGI,2019-03-01,201.83999633789062 +SPGI,2019-03-04,199.88999938964844 +SPGI,2019-03-05,197.9600067138672 +SPGI,2019-03-06,197.32000732421875 +SPGI,2019-03-07,196.47999572753906 +SPGI,2019-03-08,196.3300018310547 +SPGI,2019-03-11,197.24000549316406 +SPGI,2019-03-12,197.5 +SPGI,2019-03-13,199.6999969482422 +SPGI,2019-03-14,201.60000610351562 +SPGI,2019-03-15,203.17999267578125 +SPGI,2019-03-18,205.72000122070312 +SPGI,2019-03-19,207.86000061035156 +SPGI,2019-03-20,206.27999877929688 +SPGI,2019-03-21,209.77000427246094 +SPGI,2019-03-22,205.49000549316406 +SPGI,2019-03-25,205.00999450683594 +SPGI,2019-03-26,206.1300048828125 +SPGI,2019-03-27,205.17999267578125 +SPGI,2019-03-28,207.66000366210938 +SPGI,2019-03-29,210.5500030517578 +SPGI,2019-04-01,212.89999389648438 +SPGI,2019-04-02,213.22000122070312 +SPGI,2019-04-03,213.60000610351562 +SPGI,2019-04-04,212.64999389648438 +SPGI,2019-04-05,214.52999877929688 +SPGI,2019-04-08,213.64999389648438 +SPGI,2019-04-09,214.80999755859375 +SPGI,2019-04-10,212.67999267578125 +SPGI,2019-04-11,213.1300048828125 +SPGI,2019-04-12,214.92999267578125 +SPGI,2019-04-15,216.47000122070312 +SPGI,2019-04-16,216.9499969482422 +SPGI,2019-04-17,215.38999938964844 +SPGI,2019-04-18,217.1999969482422 +SPGI,2019-04-22,217.16000366210938 +SPGI,2019-04-23,217.99000549316406 +SPGI,2019-04-24,218.3800048828125 +SPGI,2019-04-25,219.1999969482422 +SPGI,2019-04-26,220.27000427246094 +SPGI,2019-04-29,219.6999969482422 +SPGI,2019-04-30,220.66000366210938 +SPGI,2019-05-01,219.4499969482422 +SPGI,2019-05-02,217.1699981689453 +SPGI,2019-05-03,217.8800048828125 +SPGI,2019-05-06,219.61000061035156 +SPGI,2019-05-07,214.60000610351562 +SPGI,2019-05-08,214.72999572753906 +SPGI,2019-05-09,213.1199951171875 +SPGI,2019-05-10,214.3300018310547 +SPGI,2019-05-13,208.67999267578125 +SPGI,2019-05-14,211.8300018310547 +SPGI,2019-05-15,211.72000122070312 +SPGI,2019-05-16,215.2899932861328 +SPGI,2019-05-17,212.94000244140625 +SPGI,2019-05-20,211.8300018310547 +SPGI,2019-05-21,216.92999267578125 +SPGI,2019-05-22,217.60000610351562 +SPGI,2019-05-23,213.99000549316406 +SPGI,2019-05-24,214.3300018310547 +SPGI,2019-05-28,214.52000427246094 +SPGI,2019-05-29,216.5399932861328 +SPGI,2019-05-30,217.16000366210938 +SPGI,2019-05-31,213.8800048828125 +SPGI,2019-06-03,212.97000122070312 +SPGI,2019-06-04,214.8300018310547 +SPGI,2019-06-05,220.27000427246094 +SPGI,2019-06-06,222.00999450683594 +SPGI,2019-06-07,224.6699981689453 +SPGI,2019-06-10,227.1300048828125 +SPGI,2019-06-11,222.69000244140625 +SPGI,2019-06-12,224.1999969482422 +SPGI,2019-06-13,224.4499969482422 +SPGI,2019-06-14,224.89999389648438 +SPGI,2019-06-17,224.1699981689453 +SPGI,2019-06-18,226.22999572753906 +SPGI,2019-06-19,230.57000732421875 +SPGI,2019-06-20,231.27999877929688 +SPGI,2019-06-21,228.6999969482422 +SPGI,2019-06-24,228.85000610351562 +SPGI,2019-06-25,227.97999572753906 +SPGI,2019-06-26,226.39999389648438 +SPGI,2019-06-27,226.99000549316406 +SPGI,2019-06-28,227.7899932861328 +SPGI,2019-07-01,232.25999450683594 +SPGI,2019-07-02,234.97999572753906 +SPGI,2019-07-03,238.13999938964844 +SPGI,2019-07-05,237.0 +SPGI,2019-07-08,232.38999938964844 +SPGI,2019-07-09,231.47999572753906 +SPGI,2019-07-10,234.75999450683594 +SPGI,2019-07-11,238.44000244140625 +SPGI,2019-07-12,241.25999450683594 +SPGI,2019-07-15,240.88999938964844 +SPGI,2019-07-16,240.02999877929688 +SPGI,2019-07-17,240.4199981689453 +SPGI,2019-07-18,241.11000061035156 +SPGI,2019-07-19,239.92999267578125 +SPGI,2019-07-22,241.4600067138672 +SPGI,2019-07-23,243.4199981689453 +SPGI,2019-07-24,243.08999633789062 +SPGI,2019-07-25,242.35000610351562 +SPGI,2019-07-26,244.35000610351562 +SPGI,2019-07-29,243.3000030517578 +SPGI,2019-07-30,241.92999267578125 +SPGI,2019-07-31,244.9499969482422 +SPGI,2019-08-01,257.2200012207031 +SPGI,2019-08-02,253.9499969482422 +SPGI,2019-08-05,244.17999267578125 +SPGI,2019-08-06,245.82000732421875 +SPGI,2019-08-07,248.67999267578125 +SPGI,2019-08-08,257.7799987792969 +SPGI,2019-08-09,256.19000244140625 +SPGI,2019-08-12,254.10000610351562 +SPGI,2019-08-13,258.3699951171875 +SPGI,2019-08-14,248.61000061035156 +SPGI,2019-08-15,253.1699981689453 +SPGI,2019-08-16,256.67999267578125 +SPGI,2019-08-19,260.67999267578125 +SPGI,2019-08-20,261.239990234375 +SPGI,2019-08-21,264.6199951171875 +SPGI,2019-08-22,263.32000732421875 +SPGI,2019-08-23,257.0400085449219 +SPGI,2019-08-26,257.20001220703125 +SPGI,2019-08-27,257.260009765625 +SPGI,2019-08-28,258.7200012207031 +SPGI,2019-08-29,260.75 +SPGI,2019-08-30,260.19000244140625 +SPGI,2019-09-03,258.6700134277344 +SPGI,2019-09-04,259.20001220703125 +SPGI,2019-09-05,264.8299865722656 +SPGI,2019-09-06,267.75 +SPGI,2019-09-09,260.760009765625 +SPGI,2019-09-10,252.35000610351562 +SPGI,2019-09-11,252.0 +SPGI,2019-09-12,251.8800048828125 +SPGI,2019-09-13,250.07000732421875 +SPGI,2019-09-16,249.5 +SPGI,2019-09-17,256.1199951171875 +SPGI,2019-09-18,254.69000244140625 +SPGI,2019-09-19,256.7300109863281 +SPGI,2019-09-20,252.77999877929688 +SPGI,2019-09-23,252.4600067138672 +SPGI,2019-09-24,251.77999877929688 +SPGI,2019-09-25,254.5800018310547 +SPGI,2019-09-26,256.0 +SPGI,2019-09-27,246.35000610351562 +SPGI,2019-09-30,244.97999572753906 +SPGI,2019-10-01,242.85000610351562 +SPGI,2019-10-02,236.44000244140625 +SPGI,2019-10-03,239.6199951171875 +SPGI,2019-10-04,244.44000244140625 +SPGI,2019-10-07,245.5800018310547 +SPGI,2019-10-08,241.85000610351562 +SPGI,2019-10-09,248.7899932861328 +SPGI,2019-10-10,250.97000122070312 +SPGI,2019-10-11,252.99000549316406 +SPGI,2019-10-14,251.3699951171875 +SPGI,2019-10-15,253.4499969482422 +SPGI,2019-10-16,252.3000030517578 +SPGI,2019-10-17,253.0 +SPGI,2019-10-18,250.47999572753906 +SPGI,2019-10-21,251.4199981689453 +SPGI,2019-10-22,246.17999267578125 +SPGI,2019-10-23,243.91000366210938 +SPGI,2019-10-24,248.39999389648438 +SPGI,2019-10-25,249.27000427246094 +SPGI,2019-10-28,248.58999633789062 +SPGI,2019-10-29,256.2200012207031 +SPGI,2019-10-30,254.64999389648438 +SPGI,2019-10-31,257.989990234375 +SPGI,2019-11-01,258.79998779296875 +SPGI,2019-11-04,256.3399963378906 +SPGI,2019-11-05,251.19000244140625 +SPGI,2019-11-06,253.38999938964844 +SPGI,2019-11-07,255.58999633789062 +SPGI,2019-11-08,255.3000030517578 +SPGI,2019-11-11,255.07000732421875 +SPGI,2019-11-12,255.1300048828125 +SPGI,2019-11-13,258.6199951171875 +SPGI,2019-11-14,260.0 +SPGI,2019-11-15,262.8900146484375 +SPGI,2019-11-18,264.0799865722656 +SPGI,2019-11-19,267.8699951171875 +SPGI,2019-11-20,268.1000061035156 +SPGI,2019-11-21,264.3900146484375 +SPGI,2019-11-22,265.2099914550781 +SPGI,2019-11-25,265.8500061035156 +SPGI,2019-11-26,266.8999938964844 +SPGI,2019-11-27,265.5 +SPGI,2019-11-29,264.6499938964844 +SPGI,2019-12-02,262.19000244140625 +SPGI,2019-12-03,264.0 +SPGI,2019-12-04,268.4599914550781 +SPGI,2019-12-05,271.5400085449219 +SPGI,2019-12-06,274.3800048828125 +SPGI,2019-12-09,272.05999755859375 +SPGI,2019-12-10,271.6600036621094 +SPGI,2019-12-11,272.1499938964844 +SPGI,2019-12-12,270.2900085449219 +SPGI,2019-12-13,271.20001220703125 +SPGI,2019-12-16,272.6099853515625 +SPGI,2019-12-17,271.55999755859375 +SPGI,2019-12-18,269.45001220703125 +SPGI,2019-12-19,272.4800109863281 +SPGI,2019-12-20,271.6600036621094 +SPGI,2019-12-23,271.3699951171875 +SPGI,2019-12-24,272.5 +SPGI,2019-12-26,273.55999755859375 +SPGI,2019-12-27,274.2900085449219 +SPGI,2019-12-30,271.94000244140625 +SPGI,2019-12-31,273.04998779296875 +SPGI,2020-01-02,277.8399963378906 +SPGI,2020-01-03,276.9100036621094 +SPGI,2020-01-06,279.0400085449219 +SPGI,2020-01-07,280.9800109863281 +SPGI,2020-01-08,285.010009765625 +SPGI,2020-01-09,289.5799865722656 +SPGI,2020-01-10,288.94000244140625 +SPGI,2020-01-13,294.239990234375 +SPGI,2020-01-14,290.1700134277344 +SPGI,2020-01-15,294.3800048828125 +SPGI,2020-01-16,298.19000244140625 +SPGI,2020-01-17,296.7900085449219 +SPGI,2020-01-21,296.20001220703125 +SPGI,2020-01-22,297.4200134277344 +SPGI,2020-01-23,297.19000244140625 +SPGI,2020-01-24,294.8299865722656 +SPGI,2020-01-27,293.1300048828125 +SPGI,2020-01-28,297.2799987792969 +SPGI,2020-01-29,297.30999755859375 +SPGI,2020-01-30,299.8599853515625 +SPGI,2020-01-31,293.7300109863281 +SPGI,2020-02-03,295.6700134277344 +SPGI,2020-02-04,297.9200134277344 +SPGI,2020-02-05,294.7699890136719 +SPGI,2020-02-06,295.5199890136719 +SPGI,2020-02-07,295.4800109863281 +SPGI,2020-02-10,296.55999755859375 +SPGI,2020-02-11,294.1199951171875 +SPGI,2020-02-12,303.8299865722656 +SPGI,2020-02-13,301.3500061035156 +SPGI,2020-02-14,307.6499938964844 +SPGI,2020-02-18,306.739990234375 +SPGI,2020-02-19,311.1600036621094 +SPGI,2020-02-20,303.4100036621094 +SPGI,2020-02-21,293.25 +SPGI,2020-02-24,290.8999938964844 +SPGI,2020-02-25,282.6300048828125 +SPGI,2020-02-26,282.7699890136719 +SPGI,2020-02-27,267.1499938964844 +SPGI,2020-02-28,265.9100036621094 +SPGI,2020-03-02,289.30999755859375 +SPGI,2020-03-03,280.1400146484375 +SPGI,2020-03-04,296.05999755859375 +SPGI,2020-03-05,278.4200134277344 +SPGI,2020-03-06,271.05999755859375 +SPGI,2020-03-09,242.50999450683594 +SPGI,2020-03-10,259.1700134277344 +SPGI,2020-03-11,240.36000061035156 +SPGI,2020-03-12,221.4600067138672 +SPGI,2020-03-13,248.10000610351562 +SPGI,2020-03-16,222.16000366210938 +SPGI,2020-03-17,227.66000366210938 +SPGI,2020-03-18,193.0800018310547 +SPGI,2020-03-19,207.77999877929688 +SPGI,2020-03-20,208.7899932861328 +SPGI,2020-03-23,192.0500030517578 +SPGI,2020-03-24,218.66000366210938 +SPGI,2020-03-25,227.19000244140625 +SPGI,2020-03-26,244.9499969482422 +SPGI,2020-03-27,239.75 +SPGI,2020-03-30,246.99000549316406 +SPGI,2020-03-31,245.0500030517578 +SPGI,2020-04-01,234.3300018310547 +SPGI,2020-04-02,241.33999633789062 +SPGI,2020-04-03,238.8000030517578 +SPGI,2020-04-06,255.8300018310547 +SPGI,2020-04-07,256.05999755859375 +SPGI,2020-04-08,261.510009765625 +SPGI,2020-04-09,283.54998779296875 +SPGI,2020-04-13,268.44000244140625 +SPGI,2020-04-14,277.3399963378906 +SPGI,2020-04-15,273.25 +SPGI,2020-04-16,274.54998779296875 +SPGI,2020-04-17,282.5899963378906 +SPGI,2020-04-20,279.1700134277344 +SPGI,2020-04-21,267.2300109863281 +SPGI,2020-04-22,276.010009765625 +SPGI,2020-04-23,279.55999755859375 +SPGI,2020-04-24,283.94000244140625 +SPGI,2020-04-27,291.19000244140625 +SPGI,2020-04-28,295.8299865722656 +SPGI,2020-04-29,294.4200134277344 +SPGI,2020-04-30,292.8800048828125 +SPGI,2020-05-01,286.05999755859375 +SPGI,2020-05-04,285.7699890136719 +SPGI,2020-05-05,295.4100036621094 +SPGI,2020-05-06,289.3599853515625 +SPGI,2020-05-07,295.5799865722656 +SPGI,2020-05-08,297.6499938964844 +SPGI,2020-05-11,300.67999267578125 +SPGI,2020-05-12,299.2099914550781 +SPGI,2020-05-13,294.3999938964844 +SPGI,2020-05-14,300.1199951171875 +SPGI,2020-05-15,303.1400146484375 +SPGI,2020-05-18,311.6300048828125 +SPGI,2020-05-19,311.0899963378906 +SPGI,2020-05-20,314.0 +SPGI,2020-05-21,310.760009765625 +SPGI,2020-05-22,311.8599853515625 +SPGI,2020-05-26,312.3399963378906 +SPGI,2020-05-27,315.42999267578125 +SPGI,2020-05-28,318.79998779296875 +SPGI,2020-05-29,325.0199890136719 +SPGI,2020-06-01,327.29998779296875 +SPGI,2020-06-02,327.3699951171875 +SPGI,2020-06-03,333.3800048828125 +SPGI,2020-06-04,327.3900146484375 +SPGI,2020-06-05,333.3699951171875 +SPGI,2020-06-08,331.9800109863281 +SPGI,2020-06-09,327.6099853515625 +SPGI,2020-06-10,331.17999267578125 +SPGI,2020-06-11,307.0299987792969 +SPGI,2020-06-12,316.9100036621094 +SPGI,2020-06-15,319.6499938964844 +SPGI,2020-06-16,324.92999267578125 +SPGI,2020-06-17,326.32000732421875 +SPGI,2020-06-18,326.80999755859375 +SPGI,2020-06-19,323.7300109863281 +SPGI,2020-06-22,326.3599853515625 +SPGI,2020-06-23,328.55999755859375 +SPGI,2020-06-24,317.9700012207031 +SPGI,2020-06-25,327.82000732421875 +SPGI,2020-06-26,321.6000061035156 +SPGI,2020-06-29,321.2900085449219 +SPGI,2020-06-30,329.4800109863281 +SPGI,2020-07-01,334.5199890136719 +SPGI,2020-07-02,333.25 +SPGI,2020-07-06,341.0199890136719 +SPGI,2020-07-07,341.19000244140625 +SPGI,2020-07-08,354.32000732421875 +SPGI,2020-07-09,352.7200012207031 +SPGI,2020-07-10,351.80999755859375 +SPGI,2020-07-13,346.0899963378906 +SPGI,2020-07-14,351.6400146484375 +SPGI,2020-07-15,354.79998779296875 +SPGI,2020-07-16,349.510009765625 +SPGI,2020-07-17,354.69000244140625 +SPGI,2020-07-20,358.0899963378906 +SPGI,2020-07-21,354.8299865722656 +SPGI,2020-07-22,356.45001220703125 +SPGI,2020-07-23,348.260009765625 +SPGI,2020-07-24,349.9700012207031 +SPGI,2020-07-27,351.32000732421875 +SPGI,2020-07-28,347.6000061035156 +SPGI,2020-07-29,359.8599853515625 +SPGI,2020-07-30,352.3699951171875 +SPGI,2020-07-31,350.25 +SPGI,2020-08-03,350.67999267578125 +SPGI,2020-08-04,345.7699890136719 +SPGI,2020-08-05,347.3900146484375 +SPGI,2020-08-06,352.57000732421875 +SPGI,2020-08-07,347.2699890136719 +SPGI,2020-08-10,344.07000732421875 +SPGI,2020-08-11,343.7099914550781 +SPGI,2020-08-12,349.19000244140625 +SPGI,2020-08-13,356.1300048828125 +SPGI,2020-08-14,352.2699890136719 +SPGI,2020-08-17,357.1400146484375 +SPGI,2020-08-18,360.1199951171875 +SPGI,2020-08-19,358.1099853515625 +SPGI,2020-08-20,361.2200012207031 +SPGI,2020-08-21,362.010009765625 +SPGI,2020-08-24,360.0 +SPGI,2020-08-25,358.5 +SPGI,2020-08-26,364.4100036621094 +SPGI,2020-08-27,363.9800109863281 +SPGI,2020-08-28,366.8299865722656 +SPGI,2020-08-31,366.4200134277344 +SPGI,2020-09-01,368.3900146484375 +SPGI,2020-09-02,378.4100036621094 +SPGI,2020-09-03,353.69000244140625 +SPGI,2020-09-04,345.17999267578125 +SPGI,2020-09-08,340.6600036621094 +SPGI,2020-09-09,351.7799987792969 +SPGI,2020-09-10,344.4800109863281 +SPGI,2020-09-11,348.7900085449219 +SPGI,2020-09-14,353.0899963378906 +SPGI,2020-09-15,357.20001220703125 +SPGI,2020-09-16,357.5400085449219 +SPGI,2020-09-17,351.7300109863281 +SPGI,2020-09-18,351.010009765625 +SPGI,2020-09-21,350.8900146484375 +SPGI,2020-09-22,350.1700134277344 +SPGI,2020-09-23,343.05999755859375 +SPGI,2020-09-24,345.8699951171875 +SPGI,2020-09-25,352.8500061035156 +SPGI,2020-09-28,355.54998779296875 +SPGI,2020-09-29,356.9800109863281 +SPGI,2020-09-30,360.6000061035156 +SPGI,2020-10-01,363.7300109863281 +SPGI,2020-10-02,362.9800109863281 +SPGI,2020-10-05,364.9700012207031 +SPGI,2020-10-06,354.30999755859375 +SPGI,2020-10-07,354.8999938964844 +SPGI,2020-10-08,357.20001220703125 +SPGI,2020-10-09,356.760009765625 +SPGI,2020-10-12,360.0899963378906 +SPGI,2020-10-13,354.0 +SPGI,2020-10-14,351.510009765625 +SPGI,2020-10-15,347.45001220703125 +SPGI,2020-10-16,348.1700134277344 +SPGI,2020-10-19,341.1499938964844 +SPGI,2020-10-20,340.1499938964844 +SPGI,2020-10-21,337.9100036621094 +SPGI,2020-10-22,337.25 +SPGI,2020-10-23,337.42999267578125 +SPGI,2020-10-26,333.54998779296875 +SPGI,2020-10-27,330.8500061035156 +SPGI,2020-10-28,326.70001220703125 +SPGI,2020-10-29,325.739990234375 +SPGI,2020-10-30,322.7300109863281 +SPGI,2020-11-02,327.9200134277344 +SPGI,2020-11-03,334.75 +SPGI,2020-11-04,351.1000061035156 +SPGI,2020-11-05,355.989990234375 +SPGI,2020-11-06,354.3599853515625 +SPGI,2020-11-09,346.4100036621094 +SPGI,2020-11-10,335.1000061035156 +SPGI,2020-11-11,343.9700012207031 +SPGI,2020-11-12,341.7200012207031 +SPGI,2020-11-13,341.9200134277344 +SPGI,2020-11-16,339.6199951171875 +SPGI,2020-11-17,336.6600036621094 +SPGI,2020-11-18,336.4800109863281 +SPGI,2020-11-19,338.6300048828125 +SPGI,2020-11-20,338.2799987792969 +SPGI,2020-11-23,337.1199951171875 +SPGI,2020-11-24,334.2099914550781 +SPGI,2020-11-25,338.0400085449219 +SPGI,2020-11-27,341.57000732421875 +SPGI,2020-11-30,351.7799987792969 +SPGI,2020-12-01,334.32000732421875 +SPGI,2020-12-02,333.2799987792969 +SPGI,2020-12-03,326.6099853515625 +SPGI,2020-12-04,339.45001220703125 +SPGI,2020-12-07,336.239990234375 +SPGI,2020-12-08,333.70001220703125 +SPGI,2020-12-09,327.2799987792969 +SPGI,2020-12-10,325.8299865722656 +SPGI,2020-12-11,324.82000732421875 +SPGI,2020-12-14,323.67999267578125 +SPGI,2020-12-15,323.8399963378906 +SPGI,2020-12-16,320.8699951171875 +SPGI,2020-12-17,321.05999755859375 +SPGI,2020-12-18,322.5 +SPGI,2020-12-21,319.5799865722656 +SPGI,2020-12-22,318.92999267578125 +SPGI,2020-12-23,313.6300048828125 +SPGI,2020-12-24,316.5799865722656 +SPGI,2020-12-28,318.0400085449219 +SPGI,2020-12-29,321.489990234375 +SPGI,2020-12-30,323.6300048828125 +SPGI,2020-12-31,328.7300109863281 +SPGI,2021-01-04,333.25 +SPGI,2021-01-05,328.45001220703125 +SPGI,2021-01-06,328.8599853515625 +SPGI,2021-01-07,329.07000732421875 +SPGI,2021-01-08,326.8500061035156 +SPGI,2021-01-11,319.20001220703125 +SPGI,2021-01-12,315.8599853515625 +SPGI,2021-01-13,312.04998779296875 +SPGI,2021-01-14,306.17999267578125 +SPGI,2021-01-15,305.95001220703125 +SPGI,2021-01-19,313.1400146484375 +SPGI,2021-01-20,321.94000244140625 +SPGI,2021-01-21,317.7200012207031 +SPGI,2021-01-22,315.1400146484375 +SPGI,2021-01-25,314.92999267578125 +SPGI,2021-01-26,319.010009765625 +SPGI,2021-01-27,306.29998779296875 +SPGI,2021-01-28,318.9700012207031 +SPGI,2021-01-29,317.0 +SPGI,2021-02-01,321.8399963378906 +SPGI,2021-02-02,330.1000061035156 +SPGI,2021-02-03,324.25 +SPGI,2021-02-04,328.45001220703125 +SPGI,2021-02-05,324.0199890136719 +SPGI,2021-02-08,325.44000244140625 +SPGI,2021-02-09,332.3900146484375 +SPGI,2021-02-10,333.0 +SPGI,2021-02-11,339.3900146484375 +SPGI,2021-02-12,339.45001220703125 +SPGI,2021-02-16,338.3299865722656 +SPGI,2021-02-17,338.92999267578125 +SPGI,2021-02-18,338.4599914550781 +SPGI,2021-02-19,339.239990234375 +SPGI,2021-02-22,333.2900085449219 +SPGI,2021-02-23,325.17999267578125 +SPGI,2021-02-24,331.7900085449219 +SPGI,2021-02-25,330.54998779296875 +SPGI,2021-02-26,329.3599853515625 +SPGI,2021-03-01,337.5299987792969 +SPGI,2021-03-02,332.94000244140625 +SPGI,2021-03-03,326.5299987792969 +SPGI,2021-03-04,327.5400085449219 +SPGI,2021-03-05,334.5199890136719 +SPGI,2021-03-08,342.7200012207031 +SPGI,2021-03-09,342.1199951171875 +SPGI,2021-03-10,344.3500061035156 +SPGI,2021-03-11,345.1400146484375 +SPGI,2021-03-12,345.6099853515625 +SPGI,2021-03-15,351.489990234375 +SPGI,2021-03-16,348.6099853515625 +SPGI,2021-03-17,350.19000244140625 +SPGI,2021-03-18,348.4599914550781 +SPGI,2021-03-19,347.3699951171875 +SPGI,2021-03-22,345.5400085449219 +SPGI,2021-03-23,346.8299865722656 +SPGI,2021-03-24,351.7900085449219 +SPGI,2021-03-25,351.29998779296875 +SPGI,2021-03-26,359.54998779296875 +SPGI,2021-03-29,361.739990234375 +SPGI,2021-03-30,352.7799987792969 +SPGI,2021-03-31,352.8699951171875 +SPGI,2021-04-01,362.6499938964844 +SPGI,2021-04-05,367.1700134277344 +SPGI,2021-04-06,365.8500061035156 +SPGI,2021-04-07,361.20001220703125 +SPGI,2021-04-08,365.6099853515625 +SPGI,2021-04-09,369.1000061035156 +SPGI,2021-04-12,371.1099853515625 +SPGI,2021-04-13,372.9700012207031 +SPGI,2021-04-14,372.0299987792969 +SPGI,2021-04-15,375.07000732421875 +SPGI,2021-04-16,378.07000732421875 +SPGI,2021-04-19,376.44000244140625 +SPGI,2021-04-20,379.05999755859375 +SPGI,2021-04-21,382.760009765625 +SPGI,2021-04-22,383.30999755859375 +SPGI,2021-04-23,388.1400146484375 +SPGI,2021-04-26,383.92999267578125 +SPGI,2021-04-27,384.1400146484375 +SPGI,2021-04-28,380.0799865722656 +SPGI,2021-04-29,392.70001220703125 +SPGI,2021-04-30,390.3900146484375 +SPGI,2021-05-03,393.8999938964844 +SPGI,2021-05-04,397.1300048828125 +SPGI,2021-05-05,392.05999755859375 +SPGI,2021-05-06,389.57000732421875 +SPGI,2021-05-07,390.7099914550781 +SPGI,2021-05-10,390.3599853515625 +SPGI,2021-05-11,379.6700134277344 +SPGI,2021-05-12,369.69000244140625 +SPGI,2021-05-13,379.70001220703125 +SPGI,2021-05-14,379.1600036621094 +SPGI,2021-05-17,374.95001220703125 +SPGI,2021-05-18,370.1199951171875 +SPGI,2021-05-19,370.6700134277344 +SPGI,2021-05-20,374.5299987792969 +SPGI,2021-05-21,377.5 +SPGI,2021-05-24,379.04998779296875 +SPGI,2021-05-25,378.5899963378906 +SPGI,2021-05-26,378.6700134277344 +SPGI,2021-05-27,380.5400085449219 +SPGI,2021-05-28,379.4700012207031 +SPGI,2021-06-01,373.4599914550781 +SPGI,2021-06-02,379.8299865722656 +SPGI,2021-06-03,381.3500061035156 +SPGI,2021-06-04,384.5799865722656 +SPGI,2021-06-07,381.2300109863281 +SPGI,2021-06-08,384.3900146484375 +SPGI,2021-06-09,384.6099853515625 +SPGI,2021-06-10,386.7300109863281 +SPGI,2021-06-11,392.489990234375 +SPGI,2021-06-14,396.3699951171875 +SPGI,2021-06-15,396.0199890136719 +SPGI,2021-06-16,392.760009765625 +SPGI,2021-06-17,400.1600036621094 +SPGI,2021-06-18,390.7099914550781 +SPGI,2021-06-21,399.5199890136719 +SPGI,2021-06-22,403.8599853515625 +SPGI,2021-06-23,400.8299865722656 +SPGI,2021-06-24,411.17999267578125 +SPGI,2021-06-25,412.3599853515625 +SPGI,2021-06-28,410.79998779296875 +SPGI,2021-06-29,410.5799865722656 +SPGI,2021-06-30,410.45001220703125 +SPGI,2021-07-01,412.20001220703125 +SPGI,2021-07-02,414.6300048828125 +SPGI,2021-07-06,415.6700134277344 +SPGI,2021-07-07,419.1600036621094 +SPGI,2021-07-08,417.05999755859375 +SPGI,2021-07-09,414.67999267578125 +SPGI,2021-07-12,411.75 +SPGI,2021-07-13,408.95001220703125 +SPGI,2021-07-14,410.5799865722656 +SPGI,2021-07-15,411.5199890136719 +SPGI,2021-07-16,414.4200134277344 +SPGI,2021-07-19,409.1499938964844 +SPGI,2021-07-20,416.3800048828125 +SPGI,2021-07-21,417.05999755859375 +SPGI,2021-07-22,418.6000061035156 +SPGI,2021-07-23,418.5 +SPGI,2021-07-26,413.3999938964844 +SPGI,2021-07-27,412.7900085449219 +SPGI,2021-07-28,411.5899963378906 +SPGI,2021-07-29,423.57000732421875 +SPGI,2021-07-30,428.7200012207031 +SPGI,2021-08-02,434.25 +SPGI,2021-08-03,436.04998779296875 +SPGI,2021-08-04,439.5 +SPGI,2021-08-05,441.7200012207031 +SPGI,2021-08-06,441.5799865722656 +SPGI,2021-08-09,436.1099853515625 +SPGI,2021-08-10,434.489990234375 +SPGI,2021-08-11,433.6000061035156 +SPGI,2021-08-12,436.75 +SPGI,2021-08-13,441.739990234375 +SPGI,2021-08-16,446.1099853515625 +SPGI,2021-08-17,444.17999267578125 +SPGI,2021-08-18,430.0 +SPGI,2021-08-19,433.94000244140625 +SPGI,2021-08-20,437.5199890136719 +SPGI,2021-08-23,439.0199890136719 +SPGI,2021-08-24,437.6000061035156 +SPGI,2021-08-25,437.8500061035156 +SPGI,2021-08-26,437.1600036621094 +SPGI,2021-08-27,438.29998779296875 +SPGI,2021-08-30,444.07000732421875 +SPGI,2021-08-31,443.82000732421875 +SPGI,2021-09-01,448.6199951171875 +SPGI,2021-09-02,449.3999938964844 +SPGI,2021-09-03,452.0799865722656 +SPGI,2021-09-07,446.7200012207031 +SPGI,2021-09-08,450.6099853515625 +SPGI,2021-09-09,451.3900146484375 +SPGI,2021-09-10,450.239990234375 +SPGI,2021-09-13,449.4200134277344 +SPGI,2021-09-14,451.5899963378906 +SPGI,2021-09-15,452.1499938964844 +SPGI,2021-09-16,454.04998779296875 +SPGI,2021-09-17,446.4200134277344 +SPGI,2021-09-20,444.8699951171875 +SPGI,2021-09-21,445.20001220703125 +SPGI,2021-09-22,445.6400146484375 +SPGI,2021-09-23,451.6700134277344 +SPGI,2021-09-24,453.0799865722656 +SPGI,2021-09-27,445.3299865722656 +SPGI,2021-09-28,426.1099853515625 +SPGI,2021-09-29,426.6199951171875 +SPGI,2021-09-30,424.8900146484375 +SPGI,2021-10-01,428.3599853515625 +SPGI,2021-10-04,415.8500061035156 +SPGI,2021-10-05,425.1300048828125 +SPGI,2021-10-06,427.760009765625 +SPGI,2021-10-07,432.79998779296875 +SPGI,2021-10-08,429.7200012207031 +SPGI,2021-10-11,428.489990234375 +SPGI,2021-10-12,430.6700134277344 +SPGI,2021-10-13,430.42999267578125 +SPGI,2021-10-14,441.7799987792969 +SPGI,2021-10-15,443.9200134277344 +SPGI,2021-10-18,447.8599853515625 +SPGI,2021-10-19,451.0899963378906 +SPGI,2021-10-20,440.55999755859375 +SPGI,2021-10-21,445.44000244140625 +SPGI,2021-10-22,450.489990234375 +SPGI,2021-10-25,447.3699951171875 +SPGI,2021-10-26,464.6199951171875 +SPGI,2021-10-27,462.6000061035156 +SPGI,2021-10-28,469.510009765625 +SPGI,2021-10-29,474.1600036621094 +SPGI,2021-11-01,463.17999267578125 +SPGI,2021-11-02,461.17999267578125 +SPGI,2021-11-03,455.04998779296875 +SPGI,2021-11-04,462.75 +SPGI,2021-11-05,460.2900085449219 +SPGI,2021-11-08,461.6600036621094 +SPGI,2021-11-09,461.9800109863281 +SPGI,2021-11-10,454.2099914550781 +SPGI,2021-11-11,451.5199890136719 +SPGI,2021-11-12,453.3599853515625 +SPGI,2021-11-15,459.2799987792969 +SPGI,2021-11-16,470.3699951171875 +SPGI,2021-11-17,465.5 +SPGI,2021-11-18,463.92999267578125 +SPGI,2021-11-19,461.30999755859375 +SPGI,2021-11-22,458.1300048828125 +SPGI,2021-11-23,458.3399963378906 +SPGI,2021-11-24,463.5299987792969 +SPGI,2021-11-26,454.5299987792969 +SPGI,2021-11-29,464.92999267578125 +SPGI,2021-11-30,455.7300109863281 +SPGI,2021-12-01,449.05999755859375 +SPGI,2021-12-02,460.9700012207031 +SPGI,2021-12-03,455.82000732421875 +SPGI,2021-12-06,456.5299987792969 +SPGI,2021-12-07,470.4599914550781 +SPGI,2021-12-08,473.0 +SPGI,2021-12-09,467.6600036621094 +SPGI,2021-12-10,473.6700134277344 +SPGI,2021-12-13,478.8599853515625 +SPGI,2021-12-14,470.3399963378906 +SPGI,2021-12-15,478.9700012207031 +SPGI,2021-12-16,476.8299865722656 +SPGI,2021-12-17,467.6400146484375 +SPGI,2021-12-20,460.3399963378906 +SPGI,2021-12-21,470.489990234375 +SPGI,2021-12-22,473.260009765625 +SPGI,2021-12-23,473.739990234375 +SPGI,2021-12-27,478.1000061035156 +SPGI,2021-12-28,475.1000061035156 +SPGI,2021-12-29,474.54998779296875 +SPGI,2021-12-30,470.4800109863281 +SPGI,2021-12-31,471.92999267578125 +SPGI,2022-01-03,461.1000061035156 +SPGI,2022-01-04,459.82000732421875 +SPGI,2022-01-05,455.760009765625 +SPGI,2022-01-06,451.9599914550781 +SPGI,2022-01-07,446.75 +SPGI,2022-01-10,435.3900146484375 +SPGI,2022-01-11,441.0199890136719 +SPGI,2022-01-12,447.8399963378906 +SPGI,2022-01-13,436.2699890136719 +SPGI,2022-01-14,432.3599853515625 +SPGI,2022-01-18,424.1499938964844 +SPGI,2022-01-19,422.95001220703125 +SPGI,2022-01-20,417.9800109863281 +SPGI,2022-01-21,416.92999267578125 +SPGI,2022-01-24,417.95001220703125 +SPGI,2022-01-25,399.5299987792969 +SPGI,2022-01-26,397.5400085449219 +SPGI,2022-01-27,395.0799865722656 +SPGI,2022-01-28,406.6199951171875 +SPGI,2022-01-31,415.2200012207031 +SPGI,2022-02-01,417.4599914550781 +SPGI,2022-02-02,422.07000732421875 +SPGI,2022-02-03,413.1499938964844 +SPGI,2022-02-04,414.3900146484375 +SPGI,2022-02-07,405.25 +SPGI,2022-02-08,399.7799987792969 +SPGI,2022-02-09,407.2900085449219 +SPGI,2022-02-10,396.45001220703125 +SPGI,2022-02-11,387.6600036621094 +SPGI,2022-02-14,380.7099914550781 +SPGI,2022-02-15,385.3699951171875 +SPGI,2022-02-16,386.54998779296875 +SPGI,2022-02-17,381.489990234375 +SPGI,2022-02-18,378.6700134277344 +SPGI,2022-02-22,380.25 +SPGI,2022-02-23,373.3699951171875 +SPGI,2022-02-24,381.67999267578125 +SPGI,2022-02-25,380.8900146484375 +SPGI,2022-02-28,375.70001220703125 +SPGI,2022-03-01,390.5799865722656 +SPGI,2022-03-02,399.1199951171875 +SPGI,2022-03-03,400.5 +SPGI,2022-03-04,407.54998779296875 +SPGI,2022-03-07,385.6400146484375 +SPGI,2022-03-08,388.1300048828125 +SPGI,2022-03-09,391.510009765625 +SPGI,2022-03-10,382.75 +SPGI,2022-03-11,379.67999267578125 +SPGI,2022-03-14,377.0 +SPGI,2022-03-15,387.3900146484375 +SPGI,2022-03-16,392.2300109863281 +SPGI,2022-03-17,402.6600036621094 +SPGI,2022-03-18,409.94000244140625 +SPGI,2022-03-21,404.760009765625 +SPGI,2022-03-22,414.2799987792969 +SPGI,2022-03-23,405.7099914550781 +SPGI,2022-03-24,407.6700134277344 +SPGI,2022-03-25,413.4700012207031 +SPGI,2022-03-28,414.5 +SPGI,2022-03-29,417.45001220703125 +SPGI,2022-03-30,418.95001220703125 +SPGI,2022-03-31,410.17999267578125 +SPGI,2022-04-01,407.8800048828125 +SPGI,2022-04-04,414.29998779296875 +SPGI,2022-04-05,411.8800048828125 +SPGI,2022-04-06,410.8800048828125 +SPGI,2022-04-07,414.989990234375 +SPGI,2022-04-08,413.0899963378906 +SPGI,2022-04-11,405.6099853515625 +SPGI,2022-04-12,397.30999755859375 +SPGI,2022-04-13,396.30999755859375 +SPGI,2022-04-14,387.5899963378906 +SPGI,2022-04-18,390.55999755859375 +SPGI,2022-04-19,395.3500061035156 +SPGI,2022-04-20,397.25 +SPGI,2022-04-21,390.8299865722656 +SPGI,2022-04-22,379.6600036621094 +SPGI,2022-04-25,381.2200012207031 +SPGI,2022-04-26,375.5 +SPGI,2022-04-27,380.6400146484375 +SPGI,2022-04-28,386.54998779296875 +SPGI,2022-04-29,376.5 +SPGI,2022-05-02,367.32000732421875 +SPGI,2022-05-03,359.6300048828125 +SPGI,2022-05-04,364.32000732421875 +SPGI,2022-05-05,346.8999938964844 +SPGI,2022-05-06,345.760009765625 +SPGI,2022-05-09,328.7699890136719 +SPGI,2022-05-10,327.989990234375 +SPGI,2022-05-11,325.80999755859375 +SPGI,2022-05-12,329.6600036621094 +SPGI,2022-05-13,336.8500061035156 +SPGI,2022-05-16,335.3599853515625 +SPGI,2022-05-17,339.2799987792969 +SPGI,2022-05-18,330.1199951171875 +SPGI,2022-05-19,332.07000732421875 +SPGI,2022-05-20,342.4200134277344 +SPGI,2022-05-23,350.5199890136719 +SPGI,2022-05-24,350.8699951171875 +SPGI,2022-05-25,347.6600036621094 +SPGI,2022-05-26,352.4700012207031 +SPGI,2022-05-27,360.6400146484375 +SPGI,2022-05-31,349.4800109863281 +SPGI,2022-06-01,332.010009765625 +SPGI,2022-06-02,343.0400085449219 +SPGI,2022-06-03,335.92999267578125 +SPGI,2022-06-06,338.6400146484375 +SPGI,2022-06-07,344.4599914550781 +SPGI,2022-06-08,338.69000244140625 +SPGI,2022-06-09,336.42999267578125 +SPGI,2022-06-10,332.760009765625 +SPGI,2022-06-13,322.3599853515625 +SPGI,2022-06-14,317.42999267578125 +SPGI,2022-06-15,321.3399963378906 +SPGI,2022-06-16,316.0299987792969 +SPGI,2022-06-17,319.92999267578125 +SPGI,2022-06-21,320.0199890136719 +SPGI,2022-06-22,325.1700134277344 +SPGI,2022-06-23,333.739990234375 +SPGI,2022-06-24,341.6600036621094 +SPGI,2022-06-27,340.4700012207031 +SPGI,2022-06-28,332.70001220703125 +SPGI,2022-06-29,334.75 +SPGI,2022-06-30,337.05999755859375 +SPGI,2022-07-01,343.3299865722656 +SPGI,2022-07-05,344.32000732421875 +SPGI,2022-07-06,349.0199890136719 +SPGI,2022-07-07,351.8299865722656 +SPGI,2022-07-08,352.4800109863281 +SPGI,2022-07-11,351.6099853515625 +SPGI,2022-07-12,346.04998779296875 +SPGI,2022-07-13,342.0199890136719 +SPGI,2022-07-14,345.1700134277344 +SPGI,2022-07-15,349.45001220703125 +SPGI,2022-07-18,345.3599853515625 +SPGI,2022-07-19,357.1400146484375 +SPGI,2022-07-20,358.6000061035156 +SPGI,2022-07-21,361.6199951171875 +SPGI,2022-07-22,361.94000244140625 +SPGI,2022-07-25,354.0299987792969 +SPGI,2022-07-26,356.1199951171875 +SPGI,2022-07-27,360.9200134277344 +SPGI,2022-07-28,374.5899963378906 +SPGI,2022-07-29,376.92999267578125 +SPGI,2022-08-01,376.0799865722656 +SPGI,2022-08-02,369.7799987792969 +SPGI,2022-08-03,368.1600036621094 +SPGI,2022-08-04,377.8999938964844 +SPGI,2022-08-05,376.6499938964844 +SPGI,2022-08-08,378.1199951171875 +SPGI,2022-08-09,377.0899963378906 +SPGI,2022-08-10,393.20001220703125 +SPGI,2022-08-11,386.1700134277344 +SPGI,2022-08-12,391.9200134277344 +SPGI,2022-08-15,391.0899963378906 +SPGI,2022-08-16,388.7699890136719 +SPGI,2022-08-17,387.7300109863281 +SPGI,2022-08-18,387.3800048828125 +SPGI,2022-08-19,379.9200134277344 +SPGI,2022-08-22,376.45001220703125 +SPGI,2022-08-23,372.79998779296875 +SPGI,2022-08-24,375.7099914550781 +SPGI,2022-08-25,379.6199951171875 +SPGI,2022-08-26,364.05999755859375 +SPGI,2022-08-29,361.0 +SPGI,2022-08-30,355.55999755859375 +SPGI,2022-08-31,352.17999267578125 +SPGI,2022-09-01,351.9700012207031 +SPGI,2022-09-02,347.6300048828125 +SPGI,2022-09-06,356.7900085449219 +SPGI,2022-09-07,363.5299987792969 +SPGI,2022-09-08,367.05999755859375 +SPGI,2022-09-09,369.4200134277344 +SPGI,2022-09-12,371.5 +SPGI,2022-09-13,356.510009765625 +SPGI,2022-09-14,351.1600036621094 +SPGI,2022-09-15,347.05999755859375 +SPGI,2022-09-16,346.07000732421875 +SPGI,2022-09-19,344.69000244140625 +SPGI,2022-09-20,339.3500061035156 +SPGI,2022-09-21,334.8800048828125 +SPGI,2022-09-22,322.3699951171875 +SPGI,2022-09-23,317.8599853515625 +SPGI,2022-09-26,315.42999267578125 +SPGI,2022-09-27,313.2699890136719 +SPGI,2022-09-28,314.7699890136719 +SPGI,2022-09-29,310.42999267578125 +SPGI,2022-09-30,305.3500061035156 +SPGI,2022-10-03,314.7900085449219 +SPGI,2022-10-04,323.54998779296875 +SPGI,2022-10-05,321.6499938964844 +SPGI,2022-10-06,316.1700134277344 +SPGI,2022-10-07,304.5299987792969 +SPGI,2022-10-10,298.7200012207031 +SPGI,2022-10-11,294.7200012207031 +SPGI,2022-10-12,291.1700134277344 +SPGI,2022-10-13,292.2799987792969 +SPGI,2022-10-14,286.6199951171875 +SPGI,2022-10-17,297.3900146484375 +SPGI,2022-10-18,300.80999755859375 +SPGI,2022-10-19,296.8699951171875 +SPGI,2022-10-20,292.0299987792969 +SPGI,2022-10-21,295.94000244140625 +SPGI,2022-10-24,300.3900146484375 +SPGI,2022-10-25,312.0299987792969 +SPGI,2022-10-26,311.5299987792969 +SPGI,2022-10-27,319.30999755859375 +SPGI,2022-10-28,326.92999267578125 +SPGI,2022-10-31,321.25 +SPGI,2022-11-01,316.1300048828125 +SPGI,2022-11-02,310.739990234375 +SPGI,2022-11-03,309.29998779296875 +SPGI,2022-11-04,316.3999938964844 +SPGI,2022-11-07,319.25 +SPGI,2022-11-08,319.94000244140625 +SPGI,2022-11-09,314.1000061035156 +SPGI,2022-11-10,346.2099914550781 +SPGI,2022-11-11,356.20001220703125 +SPGI,2022-11-14,347.6700134277344 +SPGI,2022-11-15,354.6600036621094 +SPGI,2022-11-16,353.6700134277344 +SPGI,2022-11-17,346.7699890136719 +SPGI,2022-11-18,345.8699951171875 +SPGI,2022-11-21,347.4200134277344 +SPGI,2022-11-22,352.25 +SPGI,2022-11-23,358.2699890136719 +SPGI,2022-11-25,357.9100036621094 +SPGI,2022-11-28,351.010009765625 +SPGI,2022-11-29,347.1400146484375 +SPGI,2022-11-30,352.79998779296875 +SPGI,2022-12-01,362.5799865722656 +SPGI,2022-12-02,359.79998779296875 +SPGI,2022-12-05,350.30999755859375 +SPGI,2022-12-06,351.69000244140625 +SPGI,2022-12-07,351.5199890136719 +SPGI,2022-12-08,352.80999755859375 +SPGI,2022-12-09,346.75 +SPGI,2022-12-12,347.19000244140625 +SPGI,2022-12-13,357.69000244140625 +SPGI,2022-12-14,353.8399963378906 +SPGI,2022-12-15,344.5799865722656 +SPGI,2022-12-16,339.6000061035156 +SPGI,2022-12-19,335.6600036621094 +SPGI,2022-12-20,332.1099853515625 +SPGI,2022-12-21,337.45001220703125 +SPGI,2022-12-22,332.1099853515625 +SPGI,2022-12-23,332.94000244140625 +SPGI,2022-12-27,331.32000732421875 +SPGI,2022-12-28,329.6000061035156 +SPGI,2022-12-29,339.80999755859375 +SPGI,2022-12-30,334.94000244140625 +SPGI,2023-01-03,335.1700134277344 +SPGI,2023-01-04,341.6199951171875 +SPGI,2023-01-05,336.0799865722656 +SPGI,2023-01-06,347.8399963378906 +SPGI,2023-01-09,350.3399963378906 +SPGI,2023-01-10,354.3900146484375 +SPGI,2023-01-11,364.04998779296875 +SPGI,2023-01-12,367.7699890136719 +SPGI,2023-01-13,366.3800048828125 +SPGI,2023-01-17,367.4100036621094 +SPGI,2023-01-18,364.1000061035156 +SPGI,2023-01-19,361.1300048828125 +SPGI,2023-01-20,368.04998779296875 +SPGI,2023-01-23,370.760009765625 +SPGI,2023-01-24,367.7200012207031 +SPGI,2023-01-25,366.3800048828125 +SPGI,2023-01-26,367.3800048828125 +SPGI,2023-01-27,373.3900146484375 +SPGI,2023-01-30,366.1400146484375 +SPGI,2023-01-31,374.94000244140625 +SPGI,2023-02-01,377.17999267578125 +SPGI,2023-02-02,383.1600036621094 +SPGI,2023-02-03,372.9100036621094 +SPGI,2023-02-06,368.6600036621094 +SPGI,2023-02-07,371.1099853515625 +SPGI,2023-02-08,365.8500061035156 +SPGI,2023-02-09,363.6499938964844 +SPGI,2023-02-10,363.8599853515625 +SPGI,2023-02-13,370.6000061035156 +SPGI,2023-02-14,364.8599853515625 +SPGI,2023-02-15,367.57000732421875 +SPGI,2023-02-16,357.82000732421875 +SPGI,2023-02-17,360.8299865722656 +SPGI,2023-02-21,350.7900085449219 +SPGI,2023-02-22,346.20001220703125 +SPGI,2023-02-23,348.1300048828125 +SPGI,2023-02-24,343.3800048828125 +SPGI,2023-02-27,341.510009765625 +SPGI,2023-02-28,341.20001220703125 +SPGI,2023-03-01,337.7799987792969 +SPGI,2023-03-02,339.8900146484375 +SPGI,2023-03-03,346.07000732421875 +SPGI,2023-03-06,351.32000732421875 +SPGI,2023-03-07,336.6499938964844 +SPGI,2023-03-08,338.8800048828125 +SPGI,2023-03-09,333.92999267578125 +SPGI,2023-03-10,326.5400085449219 +SPGI,2023-03-13,324.7900085449219 +SPGI,2023-03-14,332.7300109863281 +SPGI,2023-03-15,333.9800109863281 +SPGI,2023-03-16,339.8999938964844 +SPGI,2023-03-17,334.489990234375 +SPGI,2023-03-20,334.5899963378906 +SPGI,2023-03-21,341.6000061035156 +SPGI,2023-03-22,335.7200012207031 +SPGI,2023-03-23,332.25 +SPGI,2023-03-24,334.5199890136719 +SPGI,2023-03-27,335.75 +SPGI,2023-03-28,334.1300048828125 +SPGI,2023-03-29,338.1300048828125 +SPGI,2023-03-30,341.2699890136719 +SPGI,2023-03-31,344.7699890136719 +SPGI,2023-04-03,346.2699890136719 +SPGI,2023-04-04,346.4100036621094 +SPGI,2023-04-05,344.6000061035156 +SPGI,2023-04-06,340.8599853515625 +SPGI,2023-04-10,338.8299865722656 +SPGI,2023-04-11,341.9100036621094 +SPGI,2023-04-12,342.7900085449219 +SPGI,2023-04-13,347.8699951171875 +SPGI,2023-04-14,347.8599853515625 +SPGI,2023-04-17,349.010009765625 +SPGI,2023-04-18,352.1700134277344 +SPGI,2023-04-19,352.0299987792969 +SPGI,2023-04-20,352.9100036621094 +SPGI,2023-04-21,351.7200012207031 +SPGI,2023-04-24,347.6600036621094 +SPGI,2023-04-25,345.2099914550781 +SPGI,2023-04-26,340.07000732421875 +SPGI,2023-04-27,355.5799865722656 +SPGI,2023-04-28,362.5799865722656 +SPGI,2023-05-01,362.6499938964844 +SPGI,2023-05-02,356.0199890136719 +SPGI,2023-05-03,349.9700012207031 +SPGI,2023-05-04,347.510009765625 +SPGI,2023-05-05,354.19000244140625 diff --git a/scraper/Companies_Data/SPGI_Data/SPGImeta_data.csv b/scraper/Companies_Data/SPGI_Data/SPGImeta_data.csv new file mode 100644 index 0000000..b0ce27f --- /dev/null +++ b/scraper/Companies_Data/SPGI_Data/SPGImeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,S&P Global Inc.,Brokers & Exchanges,Douglas Peterson,SPGI.png diff --git a/scraper/Companies_Data/SPG_Data/SPG_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/SPG_Data/SPG_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..b17e9d6 --- /dev/null +++ b/scraper/Companies_Data/SPG_Data/SPG_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,1501524000.0,1327050000.0,669373000.0,31231630000.0,24680039000.0 +1,2020-12-31,2248347000.0,623020000.0,1011613000.0,34786846000.0,27238853000.0 +2,2021-12-31,1798590000.0,500000000.0,533936000.0,33777379000.0,25827953000.0 +3,2022-12-31,1445168000.0,,621628000.0,33011274000.0,25458239000.0 +4,2022-03-31,1679758000.0,,514929000.0,33451427000.0,25674521000.0 +5,2022-06-30,1715116000.0,,541240000.0,33079036000.0,25388408000.0 +6,2022-09-30,1741119000.0,,601520000.0,32795363000.0,25140567000.0 +7,2022-12-31,1445168000.0,,621628000.0,33011274000.0,25458239000.0 +8,2023-03-31,1935125000.0,,1155423000.0,33297796000.0,26065541000.0 diff --git a/scraper/Companies_Data/SPG_Data/SPG_current_ratios.csv b/scraper/Companies_Data/SPG_Data/SPG_current_ratios.csv new file mode 100644 index 0000000..e6c932b --- /dev/null +++ b/scraper/Companies_Data/SPG_Data/SPG_current_ratios.csv @@ -0,0 +1,10 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +SPG,2022-03-31,19.233918,2.7868,8.448448,13.024336 +SPG,2022-06-30,14.0,1.8133,6.029986,9.668112 +SPG,2022-09-02,15.683307,1.7541,6.354077,10.862169 +SPG,2022-09-05,,,, +SPG,2022-09-30,14.00156,1.566,5.672719,9.685376 +SPG,2022-12-31,19.58,2.0207,7.39046,12.889405 +SPG,2023-03-31,17.173313,13.0697,6.936786,11.812718 +SPG,2023-05-02,17.185583,13.079,6.941742,11.821158 +SPG,2023-05-04,,,, diff --git a/scraper/Companies_Data/SPG_Data/SPG_price_history.csv b/scraper/Companies_Data/SPG_Data/SPG_price_history.csv new file mode 100644 index 0000000..2facff5 --- /dev/null +++ b/scraper/Companies_Data/SPG_Data/SPG_price_history.csv @@ -0,0 +1,7402 @@ +symbol,date,Closing Price +SPG,1993-12-14,20.88321876525879 +SPG,1993-12-15,20.88321876525879 +SPG,1993-12-16,20.88321876525879 +SPG,1993-12-17,20.767200469970703 +SPG,1993-12-20,20.88321876525879 +SPG,1993-12-21,20.767200469970703 +SPG,1993-12-22,20.88321876525879 +SPG,1993-12-23,20.88321876525879 +SPG,1993-12-27,20.767200469970703 +SPG,1993-12-28,20.88321876525879 +SPG,1993-12-29,20.88321876525879 +SPG,1993-12-30,20.88321876525879 +SPG,1993-12-31,20.999237060546875 +SPG,1994-01-03,20.88321876525879 +SPG,1994-01-04,20.999237060546875 +SPG,1994-01-05,20.88321876525879 +SPG,1994-01-06,20.88321876525879 +SPG,1994-01-07,21.11525535583496 +SPG,1994-01-10,21.3472900390625 +SPG,1994-01-11,21.579326629638672 +SPG,1994-01-12,21.579326629638672 +SPG,1994-01-13,21.927379608154297 +SPG,1994-01-14,21.81136131286621 +SPG,1994-01-17,21.81136131286621 +SPG,1994-01-18,21.927379608154297 +SPG,1994-01-19,21.81136131286621 +SPG,1994-01-20,21.927379608154297 +SPG,1994-01-21,21.927379608154297 +SPG,1994-01-24,21.695344924926758 +SPG,1994-01-25,21.927379608154297 +SPG,1994-01-26,22.275432586669922 +SPG,1994-01-27,22.739505767822266 +SPG,1994-01-28,22.85552215576172 +SPG,1994-01-31,22.739505767822266 +SPG,1994-02-01,23.203577041625977 +SPG,1994-02-02,23.08755874633789 +SPG,1994-02-03,23.08755874633789 +SPG,1994-02-04,22.62348747253418 +SPG,1994-02-07,22.739505767822266 +SPG,1994-02-08,23.203577041625977 +SPG,1994-02-09,22.971540451049805 +SPG,1994-02-10,22.85552215576172 +SPG,1994-02-11,23.435611724853516 +SPG,1994-02-14,23.783666610717773 +SPG,1994-02-15,23.5516300201416 +SPG,1994-02-16,23.783666610717773 +SPG,1994-02-17,24.015701293945312 +SPG,1994-02-18,24.015701293945312 +SPG,1994-02-22,24.1317195892334 +SPG,1994-02-23,24.479772567749023 +SPG,1994-02-24,24.711809158325195 +SPG,1994-02-25,24.59579086303711 +SPG,1994-02-28,23.89968490600586 +SPG,1994-03-01,24.247737884521484 +SPG,1994-03-02,24.363754272460938 +SPG,1994-03-03,24.1317195892334 +SPG,1994-03-04,24.1317195892334 +SPG,1994-03-07,24.59579086303711 +SPG,1994-03-08,24.479772567749023 +SPG,1994-03-09,24.59579086303711 +SPG,1994-03-10,24.59579086303711 +SPG,1994-03-11,25.05986213684082 +SPG,1994-03-14,25.175880432128906 +SPG,1994-03-15,25.291898727416992 +SPG,1994-03-16,25.52393341064453 +SPG,1994-03-17,24.82782745361328 +SPG,1994-03-18,25.639951705932617 +SPG,1994-03-21,25.52393341064453 +SPG,1994-03-22,25.52393341064453 +SPG,1994-03-23,25.988006591796875 +SPG,1994-03-24,25.755970001220703 +SPG,1994-03-25,25.755970001220703 +SPG,1994-03-28,24.711809158325195 +SPG,1994-03-29,24.015701293945312 +SPG,1994-03-30,24.015701293945312 +SPG,1994-03-31,23.783666610717773 +SPG,1994-04-04,23.203577041625977 +SPG,1994-04-05,23.783666610717773 +SPG,1994-04-06,24.1317195892334 +SPG,1994-04-07,24.015701293945312 +SPG,1994-04-08,24.015701293945312 +SPG,1994-04-11,24.015701293945312 +SPG,1994-04-12,24.015701293945312 +SPG,1994-04-13,23.89968490600586 +SPG,1994-04-14,24.363754272460938 +SPG,1994-04-15,23.89968490600586 +SPG,1994-04-18,24.1317195892334 +SPG,1994-04-19,24.015701293945312 +SPG,1994-04-20,23.89968490600586 +SPG,1994-04-21,23.89968490600586 +SPG,1994-04-22,23.667648315429688 +SPG,1994-04-25,23.783666610717773 +SPG,1994-04-26,23.783666610717773 +SPG,1994-04-28,24.015701293945312 +SPG,1994-04-29,24.82782745361328 +SPG,1994-05-02,25.291898727416992 +SPG,1994-05-03,24.82782745361328 +SPG,1994-05-04,24.59579086303711 +SPG,1994-05-05,25.291898727416992 +SPG,1994-05-06,25.52393341064453 +SPG,1994-05-09,25.52393341064453 +SPG,1994-05-10,25.755970001220703 +SPG,1994-05-11,25.05986213684082 +SPG,1994-05-12,25.52393341064453 +SPG,1994-05-13,25.291898727416992 +SPG,1994-05-16,25.407915115356445 +SPG,1994-05-17,25.52393341064453 +SPG,1994-05-18,25.52393341064453 +SPG,1994-05-19,25.639951705932617 +SPG,1994-05-20,25.52393341064453 +SPG,1994-05-23,25.755970001220703 +SPG,1994-05-24,25.755970001220703 +SPG,1994-05-25,25.87198829650879 +SPG,1994-05-26,25.639951705932617 +SPG,1994-05-27,25.755970001220703 +SPG,1994-05-31,25.407915115356445 +SPG,1994-06-01,25.291898727416992 +SPG,1994-06-02,25.291898727416992 +SPG,1994-06-03,25.52393341064453 +SPG,1994-06-06,25.87198829650879 +SPG,1994-06-07,25.988006591796875 +SPG,1994-06-08,25.87198829650879 +SPG,1994-06-09,25.52393341064453 +SPG,1994-06-10,25.639951705932617 +SPG,1994-06-13,25.988006591796875 +SPG,1994-06-14,25.87198829650879 +SPG,1994-06-15,25.639951705932617 +SPG,1994-06-16,25.87198829650879 +SPG,1994-06-17,25.988006591796875 +SPG,1994-06-20,25.87198829650879 +SPG,1994-06-21,25.988006591796875 +SPG,1994-06-22,25.87198829650879 +SPG,1994-06-23,25.52393341064453 +SPG,1994-06-24,25.175880432128906 +SPG,1994-06-27,25.175880432128906 +SPG,1994-06-28,24.943845748901367 +SPG,1994-06-29,24.479772567749023 +SPG,1994-06-30,24.711809158325195 +SPG,1994-07-01,24.363754272460938 +SPG,1994-07-05,24.247737884521484 +SPG,1994-07-06,23.89968490600586 +SPG,1994-07-07,24.015701293945312 +SPG,1994-07-08,24.1317195892334 +SPG,1994-07-11,24.247737884521484 +SPG,1994-07-12,24.363754272460938 +SPG,1994-07-13,24.943845748901367 +SPG,1994-07-14,24.82782745361328 +SPG,1994-07-15,25.175880432128906 +SPG,1994-07-18,25.755970001220703 +SPG,1994-07-19,25.52393341064453 +SPG,1994-07-20,25.639951705932617 +SPG,1994-07-21,25.291898727416992 +SPG,1994-07-22,24.711809158325195 +SPG,1994-07-25,24.943845748901367 +SPG,1994-07-26,24.711809158325195 +SPG,1994-07-27,24.479772567749023 +SPG,1994-07-28,24.59579086303711 +SPG,1994-07-29,24.711809158325195 +SPG,1994-08-01,24.711809158325195 +SPG,1994-08-02,24.363754272460938 +SPG,1994-08-03,24.363754272460938 +SPG,1994-08-04,24.479772567749023 +SPG,1994-08-05,24.479772567749023 +SPG,1994-08-08,24.711809158325195 +SPG,1994-08-09,24.59579086303711 +SPG,1994-08-10,24.479772567749023 +SPG,1994-08-11,24.363754272460938 +SPG,1994-08-12,24.247737884521484 +SPG,1994-08-15,24.015701293945312 +SPG,1994-08-16,23.667648315429688 +SPG,1994-08-17,23.89968490600586 +SPG,1994-08-18,24.015701293945312 +SPG,1994-08-19,24.015701293945312 +SPG,1994-08-22,24.015701293945312 +SPG,1994-08-23,24.015701293945312 +SPG,1994-08-24,24.247737884521484 +SPG,1994-08-25,24.1317195892334 +SPG,1994-08-26,24.015701293945312 +SPG,1994-08-29,24.247737884521484 +SPG,1994-08-30,24.363754272460938 +SPG,1994-08-31,24.479772567749023 +SPG,1994-09-01,24.247737884521484 +SPG,1994-09-02,24.247737884521484 +SPG,1994-09-06,24.1317195892334 +SPG,1994-09-07,24.1317195892334 +SPG,1994-09-08,24.363754272460938 +SPG,1994-09-09,24.1317195892334 +SPG,1994-09-12,23.667648315429688 +SPG,1994-09-13,23.89968490600586 +SPG,1994-09-14,23.667648315429688 +SPG,1994-09-15,23.783666610717773 +SPG,1994-09-16,23.667648315429688 +SPG,1994-09-19,23.5516300201416 +SPG,1994-09-20,23.31959342956543 +SPG,1994-09-21,23.435611724853516 +SPG,1994-09-22,23.5516300201416 +SPG,1994-09-23,23.89968490600586 +SPG,1994-09-26,23.89968490600586 +SPG,1994-09-27,24.1317195892334 +SPG,1994-09-28,24.1317195892334 +SPG,1994-09-29,23.783666610717773 +SPG,1994-09-30,23.783666610717773 +SPG,1994-10-03,23.667648315429688 +SPG,1994-10-04,23.435611724853516 +SPG,1994-10-05,23.31959342956543 +SPG,1994-10-06,22.85552215576172 +SPG,1994-10-07,22.971540451049805 +SPG,1994-10-10,23.203577041625977 +SPG,1994-10-11,23.203577041625977 +SPG,1994-10-12,23.203577041625977 +SPG,1994-10-13,23.31959342956543 +SPG,1994-10-14,23.435611724853516 +SPG,1994-10-17,23.435611724853516 +SPG,1994-10-18,23.31959342956543 +SPG,1994-10-19,23.31959342956543 +SPG,1994-10-20,23.08755874633789 +SPG,1994-10-21,22.971540451049805 +SPG,1994-10-24,22.507469177246094 +SPG,1994-10-25,22.739505767822266 +SPG,1994-10-26,22.507469177246094 +SPG,1994-10-27,22.043397903442383 +SPG,1994-10-28,22.275432586669922 +SPG,1994-10-31,22.15941619873047 +SPG,1994-11-01,22.15941619873047 +SPG,1994-11-02,21.927379608154297 +SPG,1994-11-03,21.81136131286621 +SPG,1994-11-04,21.695344924926758 +SPG,1994-11-07,21.81136131286621 +SPG,1994-11-08,21.579326629638672 +SPG,1994-11-09,21.695344924926758 +SPG,1994-11-10,21.463308334350586 +SPG,1994-11-11,21.463308334350586 +SPG,1994-11-14,21.3472900390625 +SPG,1994-11-15,21.3472900390625 +SPG,1994-11-16,21.463308334350586 +SPG,1994-11-17,21.463308334350586 +SPG,1994-11-18,21.579326629638672 +SPG,1994-11-21,21.463308334350586 +SPG,1994-11-22,21.463308334350586 +SPG,1994-11-23,21.463308334350586 +SPG,1994-11-25,21.927379608154297 +SPG,1994-11-28,21.927379608154297 +SPG,1994-11-29,21.927379608154297 +SPG,1994-11-30,21.927379608154297 +SPG,1994-12-01,21.927379608154297 +SPG,1994-12-02,21.81136131286621 +SPG,1994-12-05,21.81136131286621 +SPG,1994-12-06,21.927379608154297 +SPG,1994-12-07,21.695344924926758 +SPG,1994-12-08,21.3472900390625 +SPG,1994-12-09,21.231273651123047 +SPG,1994-12-12,21.695344924926758 +SPG,1994-12-13,21.927379608154297 +SPG,1994-12-14,22.391450881958008 +SPG,1994-12-15,22.62348747253418 +SPG,1994-12-16,23.08755874633789 +SPG,1994-12-19,23.31959342956543 +SPG,1994-12-20,23.203577041625977 +SPG,1994-12-21,23.203577041625977 +SPG,1994-12-22,23.203577041625977 +SPG,1994-12-23,22.507469177246094 +SPG,1994-12-27,22.739505767822266 +SPG,1994-12-28,22.507469177246094 +SPG,1994-12-29,22.507469177246094 +SPG,1994-12-30,22.507469177246094 +SPG,1995-01-03,23.08755874633789 +SPG,1995-01-04,23.08755874633789 +SPG,1995-01-05,23.31959342956543 +SPG,1995-01-06,22.85552215576172 +SPG,1995-01-09,22.971540451049805 +SPG,1995-01-10,22.507469177246094 +SPG,1995-01-11,21.81136131286621 +SPG,1995-01-12,22.15941619873047 +SPG,1995-01-13,22.275432586669922 +SPG,1995-01-16,22.275432586669922 +SPG,1995-01-17,22.15941619873047 +SPG,1995-01-18,22.15941619873047 +SPG,1995-01-19,22.275432586669922 +SPG,1995-01-20,22.15941619873047 +SPG,1995-01-23,21.81136131286621 +SPG,1995-01-24,22.043397903442383 +SPG,1995-01-25,21.81136131286621 +SPG,1995-01-26,21.927379608154297 +SPG,1995-01-27,21.927379608154297 +SPG,1995-01-30,21.695344924926758 +SPG,1995-01-31,21.695344924926758 +SPG,1995-02-01,21.231273651123047 +SPG,1995-02-02,21.231273651123047 +SPG,1995-02-03,21.231273651123047 +SPG,1995-02-06,21.231273651123047 +SPG,1995-02-07,21.463308334350586 +SPG,1995-02-08,21.695344924926758 +SPG,1995-02-09,21.81136131286621 +SPG,1995-02-10,21.81136131286621 +SPG,1995-02-13,21.695344924926758 +SPG,1995-02-14,21.81136131286621 +SPG,1995-02-15,21.695344924926758 +SPG,1995-02-16,21.81136131286621 +SPG,1995-02-17,21.81136131286621 +SPG,1995-02-21,22.043397903442383 +SPG,1995-02-22,22.275432586669922 +SPG,1995-02-23,22.275432586669922 +SPG,1995-02-24,22.739505767822266 +SPG,1995-02-27,22.62348747253418 +SPG,1995-02-28,22.62348747253418 +SPG,1995-03-01,22.971540451049805 +SPG,1995-03-02,22.739505767822266 +SPG,1995-03-03,22.62348747253418 +SPG,1995-03-06,22.85552215576172 +SPG,1995-03-07,22.971540451049805 +SPG,1995-03-08,22.971540451049805 +SPG,1995-03-09,23.08755874633789 +SPG,1995-03-10,22.739505767822266 +SPG,1995-03-13,22.739505767822266 +SPG,1995-03-14,23.203577041625977 +SPG,1995-03-15,23.783666610717773 +SPG,1995-03-16,23.5516300201416 +SPG,1995-03-17,23.5516300201416 +SPG,1995-03-20,23.667648315429688 +SPG,1995-03-21,23.435611724853516 +SPG,1995-03-22,23.203577041625977 +SPG,1995-03-23,23.435611724853516 +SPG,1995-03-24,23.435611724853516 +SPG,1995-03-27,23.203577041625977 +SPG,1995-03-28,23.08755874633789 +SPG,1995-03-29,23.203577041625977 +SPG,1995-03-30,22.971540451049805 +SPG,1995-03-31,22.62348747253418 +SPG,1995-04-03,22.391450881958008 +SPG,1995-04-04,22.275432586669922 +SPG,1995-04-05,22.391450881958008 +SPG,1995-04-06,22.275432586669922 +SPG,1995-04-07,22.275432586669922 +SPG,1995-04-10,22.275432586669922 +SPG,1995-04-11,22.391450881958008 +SPG,1995-04-12,22.391450881958008 +SPG,1995-04-13,22.391450881958008 +SPG,1995-04-17,22.275432586669922 +SPG,1995-04-18,22.15941619873047 +SPG,1995-04-19,21.927379608154297 +SPG,1995-04-20,21.927379608154297 +SPG,1995-04-21,21.927379608154297 +SPG,1995-04-24,21.927379608154297 +SPG,1995-04-25,22.043397903442383 +SPG,1995-04-26,21.81136131286621 +SPG,1995-04-27,21.927379608154297 +SPG,1995-04-28,22.043397903442383 +SPG,1995-05-01,22.043397903442383 +SPG,1995-05-02,22.15941619873047 +SPG,1995-05-03,22.043397903442383 +SPG,1995-05-04,22.043397903442383 +SPG,1995-05-05,22.391450881958008 +SPG,1995-05-08,22.507469177246094 +SPG,1995-05-09,23.08755874633789 +SPG,1995-05-10,23.08755874633789 +SPG,1995-05-11,23.08755874633789 +SPG,1995-05-12,23.08755874633789 +SPG,1995-05-15,22.85552215576172 +SPG,1995-05-16,23.08755874633789 +SPG,1995-05-17,22.971540451049805 +SPG,1995-05-18,22.85552215576172 +SPG,1995-05-19,23.08755874633789 +SPG,1995-05-22,22.971540451049805 +SPG,1995-05-23,22.62348747253418 +SPG,1995-05-24,22.739505767822266 +SPG,1995-05-25,22.971540451049805 +SPG,1995-05-26,22.275432586669922 +SPG,1995-05-30,22.971540451049805 +SPG,1995-05-31,23.08755874633789 +SPG,1995-06-01,23.08755874633789 +SPG,1995-06-02,23.203577041625977 +SPG,1995-06-05,23.31959342956543 +SPG,1995-06-06,23.31959342956543 +SPG,1995-06-07,23.203577041625977 +SPG,1995-06-08,22.971540451049805 +SPG,1995-06-09,22.739505767822266 +SPG,1995-06-12,22.391450881958008 +SPG,1995-06-13,22.391450881958008 +SPG,1995-06-14,22.739505767822266 +SPG,1995-06-15,23.08755874633789 +SPG,1995-06-16,23.08755874633789 +SPG,1995-06-19,23.08755874633789 +SPG,1995-06-20,22.971540451049805 +SPG,1995-06-21,22.971540451049805 +SPG,1995-06-22,23.08755874633789 +SPG,1995-06-23,23.31959342956543 +SPG,1995-06-26,23.08755874633789 +SPG,1995-06-27,23.08755874633789 +SPG,1995-06-28,23.31959342956543 +SPG,1995-06-29,23.08755874633789 +SPG,1995-06-30,23.31959342956543 +SPG,1995-07-03,23.31959342956543 +SPG,1995-07-05,23.31959342956543 +SPG,1995-07-06,23.5516300201416 +SPG,1995-07-07,23.783666610717773 +SPG,1995-07-10,23.435611724853516 +SPG,1995-07-11,23.435611724853516 +SPG,1995-07-12,23.31959342956543 +SPG,1995-07-13,23.08755874633789 +SPG,1995-07-14,23.203577041625977 +SPG,1995-07-17,23.08755874633789 +SPG,1995-07-18,22.971540451049805 +SPG,1995-07-19,22.62348747253418 +SPG,1995-07-20,22.85552215576172 +SPG,1995-07-21,23.203577041625977 +SPG,1995-07-24,23.08755874633789 +SPG,1995-07-25,22.971540451049805 +SPG,1995-07-26,22.85552215576172 +SPG,1995-07-27,23.08755874633789 +SPG,1995-07-28,22.971540451049805 +SPG,1995-07-31,22.739505767822266 +SPG,1995-08-01,22.739505767822266 +SPG,1995-08-02,22.739505767822266 +SPG,1995-08-03,22.739505767822266 +SPG,1995-08-04,22.62348747253418 +SPG,1995-08-07,22.971540451049805 +SPG,1995-08-08,22.739505767822266 +SPG,1995-08-09,22.971540451049805 +SPG,1995-08-10,22.85552215576172 +SPG,1995-08-11,22.971540451049805 +SPG,1995-08-14,22.971540451049805 +SPG,1995-08-15,22.85552215576172 +SPG,1995-08-16,22.62348747253418 +SPG,1995-08-17,22.391450881958008 +SPG,1995-08-18,22.391450881958008 +SPG,1995-08-21,22.62348747253418 +SPG,1995-08-22,22.739505767822266 +SPG,1995-08-23,22.85552215576172 +SPG,1995-08-24,22.971540451049805 +SPG,1995-08-25,22.85552215576172 +SPG,1995-08-28,22.971540451049805 +SPG,1995-08-29,22.85552215576172 +SPG,1995-08-30,22.739505767822266 +SPG,1995-08-31,22.85552215576172 +SPG,1995-09-01,23.203577041625977 +SPG,1995-09-05,23.08755874633789 +SPG,1995-09-06,23.08755874633789 +SPG,1995-09-07,23.08755874633789 +SPG,1995-09-08,23.435611724853516 +SPG,1995-09-11,23.31959342956543 +SPG,1995-09-12,23.5516300201416 +SPG,1995-09-13,23.89968490600586 +SPG,1995-09-14,23.783666610717773 +SPG,1995-09-15,23.89968490600586 +SPG,1995-09-18,23.5516300201416 +SPG,1995-09-19,23.5516300201416 +SPG,1995-09-20,23.667648315429688 +SPG,1995-09-21,23.89968490600586 +SPG,1995-09-22,23.89968490600586 +SPG,1995-09-25,23.89968490600586 +SPG,1995-09-26,24.015701293945312 +SPG,1995-09-27,23.89968490600586 +SPG,1995-09-28,23.667648315429688 +SPG,1995-09-29,23.5516300201416 +SPG,1995-10-02,23.5516300201416 +SPG,1995-10-03,23.667648315429688 +SPG,1995-10-04,23.5516300201416 +SPG,1995-10-05,23.5516300201416 +SPG,1995-10-06,23.08755874633789 +SPG,1995-10-09,22.739505767822266 +SPG,1995-10-10,22.85552215576172 +SPG,1995-10-11,22.971540451049805 +SPG,1995-10-12,22.85552215576172 +SPG,1995-10-13,22.85552215576172 +SPG,1995-10-16,22.62348747253418 +SPG,1995-10-17,22.507469177246094 +SPG,1995-10-18,22.15941619873047 +SPG,1995-10-19,22.15941619873047 +SPG,1995-10-20,21.927379608154297 +SPG,1995-10-23,22.15941619873047 +SPG,1995-10-24,22.043397903442383 +SPG,1995-10-25,21.927379608154297 +SPG,1995-10-26,21.81136131286621 +SPG,1995-10-27,21.81136131286621 +SPG,1995-10-30,21.927379608154297 +SPG,1995-10-31,21.579326629638672 +SPG,1995-11-01,21.231273651123047 +SPG,1995-11-02,21.463308334350586 +SPG,1995-11-03,21.463308334350586 +SPG,1995-11-06,21.463308334350586 +SPG,1995-11-07,21.579326629638672 +SPG,1995-11-08,21.81136131286621 +SPG,1995-11-09,22.275432586669922 +SPG,1995-11-10,22.971540451049805 +SPG,1995-11-13,22.62348747253418 +SPG,1995-11-14,21.927379608154297 +SPG,1995-11-15,22.15941619873047 +SPG,1995-11-16,22.043397903442383 +SPG,1995-11-17,22.043397903442383 +SPG,1995-11-20,21.81136131286621 +SPG,1995-11-21,21.927379608154297 +SPG,1995-11-22,21.81136131286621 +SPG,1995-11-24,21.695344924926758 +SPG,1995-11-27,21.81136131286621 +SPG,1995-11-28,21.927379608154297 +SPG,1995-11-29,21.579326629638672 +SPG,1995-11-30,21.463308334350586 +SPG,1995-12-01,21.579326629638672 +SPG,1995-12-04,21.3472900390625 +SPG,1995-12-05,21.579326629638672 +SPG,1995-12-06,22.739505767822266 +SPG,1995-12-07,22.275432586669922 +SPG,1995-12-08,22.043397903442383 +SPG,1995-12-11,22.043397903442383 +SPG,1995-12-12,22.507469177246094 +SPG,1995-12-13,23.435611724853516 +SPG,1995-12-14,22.85552215576172 +SPG,1995-12-15,23.31959342956543 +SPG,1995-12-18,22.739505767822266 +SPG,1995-12-19,22.971540451049805 +SPG,1995-12-20,22.85552215576172 +SPG,1995-12-21,22.739505767822266 +SPG,1995-12-22,22.85552215576172 +SPG,1995-12-26,23.08755874633789 +SPG,1995-12-27,23.08755874633789 +SPG,1995-12-28,22.739505767822266 +SPG,1995-12-29,22.62348747253418 +SPG,1996-01-02,22.62348747253418 +SPG,1996-01-03,22.62348747253418 +SPG,1996-01-04,22.507469177246094 +SPG,1996-01-05,22.391450881958008 +SPG,1996-01-08,22.391450881958008 +SPG,1996-01-09,22.507469177246094 +SPG,1996-01-10,21.695344924926758 +SPG,1996-01-11,21.695344924926758 +SPG,1996-01-12,21.463308334350586 +SPG,1996-01-15,21.81136131286621 +SPG,1996-01-16,21.927379608154297 +SPG,1996-01-17,22.15941619873047 +SPG,1996-01-18,22.275432586669922 +SPG,1996-01-19,22.15941619873047 +SPG,1996-01-22,22.15941619873047 +SPG,1996-01-23,21.695344924926758 +SPG,1996-01-24,21.3472900390625 +SPG,1996-01-25,21.231273651123047 +SPG,1996-01-26,21.3472900390625 +SPG,1996-01-29,21.463308334350586 +SPG,1996-01-30,20.999237060546875 +SPG,1996-01-31,20.767200469970703 +SPG,1996-02-01,20.88321876525879 +SPG,1996-02-02,20.419147491455078 +SPG,1996-02-05,20.18711280822754 +SPG,1996-02-06,20.419147491455078 +SPG,1996-02-07,21.11525535583496 +SPG,1996-02-08,20.999237060546875 +SPG,1996-02-09,20.767200469970703 +SPG,1996-02-12,20.419147491455078 +SPG,1996-02-13,20.651182174682617 +SPG,1996-02-14,20.999237060546875 +SPG,1996-02-15,20.999237060546875 +SPG,1996-02-16,21.231273651123047 +SPG,1996-02-20,20.651182174682617 +SPG,1996-02-21,20.999237060546875 +SPG,1996-02-22,21.3472900390625 +SPG,1996-02-23,21.579326629638672 +SPG,1996-02-26,21.463308334350586 +SPG,1996-02-27,21.579326629638672 +SPG,1996-02-28,21.579326629638672 +SPG,1996-02-29,21.695344924926758 +SPG,1996-03-01,21.695344924926758 +SPG,1996-03-04,21.81136131286621 +SPG,1996-03-05,22.391450881958008 +SPG,1996-03-06,22.275432586669922 +SPG,1996-03-07,22.391450881958008 +SPG,1996-03-08,21.927379608154297 +SPG,1996-03-11,22.043397903442383 +SPG,1996-03-12,21.81136131286621 +SPG,1996-03-13,21.81136131286621 +SPG,1996-03-14,21.579326629638672 +SPG,1996-03-15,21.463308334350586 +SPG,1996-03-18,21.927379608154297 +SPG,1996-03-19,21.81136131286621 +SPG,1996-03-20,22.275432586669922 +SPG,1996-03-21,22.275432586669922 +SPG,1996-03-22,22.043397903442383 +SPG,1996-03-25,22.275432586669922 +SPG,1996-03-26,21.927379608154297 +SPG,1996-03-27,21.81136131286621 +SPG,1996-03-28,21.463308334350586 +SPG,1996-03-29,21.463308334350586 +SPG,1996-04-01,21.463308334350586 +SPG,1996-04-02,21.3472900390625 +SPG,1996-04-03,21.405298233032227 +SPG,1996-04-04,21.11525535583496 +SPG,1996-04-08,20.88321876525879 +SPG,1996-04-09,21.463308334350586 +SPG,1996-04-10,20.651182174682617 +SPG,1996-04-11,20.651182174682617 +SPG,1996-04-12,20.999237060546875 +SPG,1996-04-15,20.88321876525879 +SPG,1996-04-16,21.11525535583496 +SPG,1996-04-17,20.88321876525879 +SPG,1996-04-18,21.11525535583496 +SPG,1996-04-19,21.231273651123047 +SPG,1996-04-22,21.231273651123047 +SPG,1996-04-23,21.11525535583496 +SPG,1996-04-24,21.231273651123047 +SPG,1996-04-25,21.463308334350586 +SPG,1996-04-26,21.463308334350586 +SPG,1996-04-29,21.521316528320312 +SPG,1996-04-30,21.3472900390625 +SPG,1996-05-01,21.231273651123047 +SPG,1996-05-02,21.231273651123047 +SPG,1996-05-03,21.695344924926758 +SPG,1996-05-06,21.695344924926758 +SPG,1996-05-07,21.579326629638672 +SPG,1996-05-08,21.579326629638672 +SPG,1996-05-09,21.579326629638672 +SPG,1996-05-10,21.695344924926758 +SPG,1996-05-13,22.391450881958008 +SPG,1996-05-14,22.275432586669922 +SPG,1996-05-15,22.043397903442383 +SPG,1996-05-16,22.15941619873047 +SPG,1996-05-17,22.15941619873047 +SPG,1996-05-20,22.391450881958008 +SPG,1996-05-21,22.391450881958008 +SPG,1996-05-22,22.15941619873047 +SPG,1996-05-23,21.927379608154297 +SPG,1996-05-24,21.927379608154297 +SPG,1996-05-28,22.043397903442383 +SPG,1996-05-29,22.043397903442383 +SPG,1996-05-30,22.391450881958008 +SPG,1996-05-31,22.507469177246094 +SPG,1996-06-03,22.391450881958008 +SPG,1996-06-04,22.391450881958008 +SPG,1996-06-05,22.507469177246094 +SPG,1996-06-06,22.391450881958008 +SPG,1996-06-07,22.391450881958008 +SPG,1996-06-10,22.507469177246094 +SPG,1996-06-11,22.62348747253418 +SPG,1996-06-12,22.391450881958008 +SPG,1996-06-13,22.507469177246094 +SPG,1996-06-14,22.507469177246094 +SPG,1996-06-17,22.62348747253418 +SPG,1996-06-18,22.507469177246094 +SPG,1996-06-19,22.62348747253418 +SPG,1996-06-20,22.391450881958008 +SPG,1996-06-21,22.275432586669922 +SPG,1996-06-24,22.391450881958008 +SPG,1996-06-25,22.507469177246094 +SPG,1996-06-26,22.62348747253418 +SPG,1996-06-27,22.391450881958008 +SPG,1996-06-28,22.739505767822266 +SPG,1996-07-01,22.85552215576172 +SPG,1996-07-02,22.971540451049805 +SPG,1996-07-03,22.85552215576172 +SPG,1996-07-05,22.739505767822266 +SPG,1996-07-08,22.62348747253418 +SPG,1996-07-09,22.507469177246094 +SPG,1996-07-10,21.81136131286621 +SPG,1996-07-11,21.579326629638672 +SPG,1996-07-12,21.81136131286621 +SPG,1996-07-15,21.463308334350586 +SPG,1996-07-16,21.463308334350586 +SPG,1996-07-17,21.695344924926758 +SPG,1996-07-18,21.81136131286621 +SPG,1996-07-19,21.579326629638672 +SPG,1996-07-22,21.579326629638672 +SPG,1996-07-23,21.695344924926758 +SPG,1996-07-24,21.579326629638672 +SPG,1996-07-25,21.579326629638672 +SPG,1996-07-26,21.579326629638672 +SPG,1996-07-29,21.81136131286621 +SPG,1996-07-30,22.043397903442383 +SPG,1996-07-31,21.81136131286621 +SPG,1996-08-01,21.927379608154297 +SPG,1996-08-02,22.275432586669922 +SPG,1996-08-05,22.275432586669922 +SPG,1996-08-06,22.739505767822266 +SPG,1996-08-07,22.85552215576172 +SPG,1996-08-08,22.739505767822266 +SPG,1996-08-09,22.62348747253418 +SPG,1996-08-12,22.62348747253418 +SPG,1996-08-13,22.971540451049805 +SPG,1996-08-14,23.31959342956543 +SPG,1996-08-15,23.435611724853516 +SPG,1996-08-16,23.203577041625977 +SPG,1996-08-19,22.971540451049805 +SPG,1996-08-20,22.971540451049805 +SPG,1996-08-21,22.971540451049805 +SPG,1996-08-22,23.08755874633789 +SPG,1996-08-23,23.08755874633789 +SPG,1996-08-26,22.85552215576172 +SPG,1996-08-27,22.739505767822266 +SPG,1996-08-28,22.971540451049805 +SPG,1996-08-29,23.203577041625977 +SPG,1996-08-30,23.08755874633789 +SPG,1996-09-03,22.971540451049805 +SPG,1996-09-04,22.971540451049805 +SPG,1996-09-05,23.203577041625977 +SPG,1996-09-06,23.203577041625977 +SPG,1996-09-09,23.08755874633789 +SPG,1996-09-10,23.203577041625977 +SPG,1996-09-11,23.203577041625977 +SPG,1996-09-12,23.08755874633789 +SPG,1996-09-13,23.203577041625977 +SPG,1996-09-16,23.31959342956543 +SPG,1996-09-17,23.667648315429688 +SPG,1996-09-18,23.667648315429688 +SPG,1996-09-19,23.783666610717773 +SPG,1996-09-20,23.783666610717773 +SPG,1996-09-23,23.783666610717773 +SPG,1996-09-24,23.89968490600586 +SPG,1996-09-25,23.783666610717773 +SPG,1996-09-26,23.89968490600586 +SPG,1996-09-27,23.783666610717773 +SPG,1996-09-30,23.667648315429688 +SPG,1996-10-01,24.1317195892334 +SPG,1996-10-02,24.363754272460938 +SPG,1996-10-03,24.59579086303711 +SPG,1996-10-04,24.711809158325195 +SPG,1996-10-07,24.711809158325195 +SPG,1996-10-08,24.59579086303711 +SPG,1996-10-09,24.479772567749023 +SPG,1996-10-10,24.1317195892334 +SPG,1996-10-11,24.247737884521484 +SPG,1996-10-14,24.1317195892334 +SPG,1996-10-15,24.1317195892334 +SPG,1996-10-16,24.1317195892334 +SPG,1996-10-17,24.247737884521484 +SPG,1996-10-18,24.1317195892334 +SPG,1996-10-21,24.363754272460938 +SPG,1996-10-22,24.479772567749023 +SPG,1996-10-23,24.943845748901367 +SPG,1996-10-24,24.59579086303711 +SPG,1996-10-25,24.82782745361328 +SPG,1996-10-28,24.82782745361328 +SPG,1996-10-29,24.711809158325195 +SPG,1996-10-30,24.479772567749023 +SPG,1996-10-31,24.479772567749023 +SPG,1996-11-01,24.59579086303711 +SPG,1996-11-04,24.82782745361328 +SPG,1996-11-05,25.05986213684082 +SPG,1996-11-06,25.175880432128906 +SPG,1996-11-07,25.05986213684082 +SPG,1996-11-08,25.407915115356445 +SPG,1996-11-11,25.291898727416992 +SPG,1996-11-12,25.291898727416992 +SPG,1996-11-13,25.291898727416992 +SPG,1996-11-14,25.175880432128906 +SPG,1996-11-15,25.291898727416992 +SPG,1996-11-18,25.407915115356445 +SPG,1996-11-19,25.291898727416992 +SPG,1996-11-20,25.755970001220703 +SPG,1996-11-21,25.291898727416992 +SPG,1996-11-22,25.291898727416992 +SPG,1996-11-25,25.407915115356445 +SPG,1996-11-26,25.175880432128906 +SPG,1996-11-27,25.407915115356445 +SPG,1996-11-29,25.407915115356445 +SPG,1996-12-02,25.407915115356445 +SPG,1996-12-03,25.291898727416992 +SPG,1996-12-04,25.52393341064453 +SPG,1996-12-05,25.988006591796875 +SPG,1996-12-06,26.56809425354004 +SPG,1996-12-09,27.612255096435547 +SPG,1996-12-10,27.612255096435547 +SPG,1996-12-11,27.960309982299805 +SPG,1996-12-12,28.424381256103516 +SPG,1996-12-13,28.192344665527344 +SPG,1996-12-16,27.612255096435547 +SPG,1996-12-17,27.496238708496094 +SPG,1996-12-18,27.264202117919922 +SPG,1996-12-19,28.5403995513916 +SPG,1996-12-20,28.192344665527344 +SPG,1996-12-23,28.192344665527344 +SPG,1996-12-24,28.424381256103516 +SPG,1996-12-26,28.30836296081543 +SPG,1996-12-27,28.192344665527344 +SPG,1996-12-30,28.30836296081543 +SPG,1996-12-31,28.77243423461914 +SPG,1997-01-02,28.192344665527344 +SPG,1997-01-03,27.612255096435547 +SPG,1997-01-06,28.192344665527344 +SPG,1997-01-07,28.5403995513916 +SPG,1997-01-08,28.30836296081543 +SPG,1997-01-09,28.424381256103516 +SPG,1997-01-10,27.84429168701172 +SPG,1997-01-13,27.84429168701172 +SPG,1997-01-14,27.728273391723633 +SPG,1997-01-15,27.728273391723633 +SPG,1997-01-16,27.728273391723633 +SPG,1997-01-17,27.728273391723633 +SPG,1997-01-20,27.612255096435547 +SPG,1997-01-21,27.84429168701172 +SPG,1997-01-22,27.728273391723633 +SPG,1997-01-23,27.84429168701172 +SPG,1997-01-24,27.264202117919922 +SPG,1997-01-27,26.684112548828125 +SPG,1997-01-28,26.916149139404297 +SPG,1997-01-29,26.916149139404297 +SPG,1997-01-30,27.264202117919922 +SPG,1997-01-31,27.14818572998047 +SPG,1997-02-03,27.612255096435547 +SPG,1997-02-04,27.612255096435547 +SPG,1997-02-05,27.612255096435547 +SPG,1997-02-06,27.612255096435547 +SPG,1997-02-07,28.30836296081543 +SPG,1997-02-10,27.960309982299805 +SPG,1997-02-11,28.192344665527344 +SPG,1997-02-12,28.07632827758789 +SPG,1997-02-13,27.84429168701172 +SPG,1997-02-14,27.84429168701172 +SPG,1997-02-18,28.07632827758789 +SPG,1997-02-19,28.30836296081543 +SPG,1997-02-20,27.728273391723633 +SPG,1997-02-21,27.264202117919922 +SPG,1997-02-24,27.496238708496094 +SPG,1997-02-25,27.728273391723633 +SPG,1997-02-26,27.960309982299805 +SPG,1997-02-27,27.960309982299805 +SPG,1997-02-28,27.960309982299805 +SPG,1997-03-03,28.07632827758789 +SPG,1997-03-04,27.960309982299805 +SPG,1997-03-05,27.960309982299805 +SPG,1997-03-06,29.58456039428711 +SPG,1997-03-07,30.04863166809082 +SPG,1997-03-10,29.81659507751465 +SPG,1997-03-11,29.58456039428711 +SPG,1997-03-12,29.23650550842285 +SPG,1997-03-13,28.888452529907227 +SPG,1997-03-14,29.352523803710938 +SPG,1997-03-17,29.352523803710938 +SPG,1997-03-18,29.23650550842285 +SPG,1997-03-19,29.58456039428711 +SPG,1997-03-20,29.700578689575195 +SPG,1997-03-21,29.468542098999023 +SPG,1997-03-24,29.58456039428711 +SPG,1997-03-25,29.004470825195312 +SPG,1997-03-26,29.004470825195312 +SPG,1997-03-27,28.192344665527344 +SPG,1997-03-31,28.07632827758789 +SPG,1997-04-01,28.424381256103516 +SPG,1997-04-02,28.30836296081543 +SPG,1997-04-03,28.30836296081543 +SPG,1997-04-04,28.30836296081543 +SPG,1997-04-07,28.888452529907227 +SPG,1997-04-08,28.656417846679688 +SPG,1997-04-09,28.656417846679688 +SPG,1997-04-10,28.5403995513916 +SPG,1997-04-11,28.30836296081543 +SPG,1997-04-14,27.612255096435547 +SPG,1997-04-15,27.612255096435547 +SPG,1997-04-16,27.728273391723633 +SPG,1997-04-17,27.496238708496094 +SPG,1997-04-18,27.612255096435547 +SPG,1997-04-21,27.380220413208008 +SPG,1997-04-22,27.264202117919922 +SPG,1997-04-23,27.14818572998047 +SPG,1997-04-24,26.56809425354004 +SPG,1997-04-25,26.452077865600586 +SPG,1997-04-28,26.10402488708496 +SPG,1997-04-29,26.3360595703125 +SPG,1997-04-30,26.56809425354004 +SPG,1997-05-01,26.56809425354004 +SPG,1997-05-02,27.032167434692383 +SPG,1997-05-05,27.612255096435547 +SPG,1997-05-06,27.612255096435547 +SPG,1997-05-07,27.380220413208008 +SPG,1997-05-08,27.264202117919922 +SPG,1997-05-09,27.612255096435547 +SPG,1997-05-12,27.612255096435547 +SPG,1997-05-13,27.380220413208008 +SPG,1997-05-14,27.264202117919922 +SPG,1997-05-15,27.380220413208008 +SPG,1997-05-16,27.728273391723633 +SPG,1997-05-19,27.380220413208008 +SPG,1997-05-20,27.380220413208008 +SPG,1997-05-21,27.264202117919922 +SPG,1997-05-22,27.14818572998047 +SPG,1997-05-23,27.032167434692383 +SPG,1997-05-27,27.032167434692383 +SPG,1997-05-28,27.032167434692383 +SPG,1997-05-29,27.496238708496094 +SPG,1997-05-30,28.07632827758789 +SPG,1997-06-02,28.30836296081543 +SPG,1997-06-03,28.424381256103516 +SPG,1997-06-04,28.192344665527344 +SPG,1997-06-05,28.30836296081543 +SPG,1997-06-06,28.424381256103516 +SPG,1997-06-09,28.192344665527344 +SPG,1997-06-10,28.192344665527344 +SPG,1997-06-11,28.30836296081543 +SPG,1997-06-12,28.424381256103516 +SPG,1997-06-13,28.77243423461914 +SPG,1997-06-16,29.004470825195312 +SPG,1997-06-17,28.30836296081543 +SPG,1997-06-18,28.656417846679688 +SPG,1997-06-19,28.424381256103516 +SPG,1997-06-20,28.424381256103516 +SPG,1997-06-23,28.77243423461914 +SPG,1997-06-24,28.482389450073242 +SPG,1997-06-25,28.482389450073242 +SPG,1997-06-26,28.656417846679688 +SPG,1997-06-27,28.888452529907227 +SPG,1997-06-30,29.700578689575195 +SPG,1997-07-01,28.888452529907227 +SPG,1997-07-02,28.5403995513916 +SPG,1997-07-03,28.424381256103516 +SPG,1997-07-07,28.714426040649414 +SPG,1997-07-08,28.714426040649414 +SPG,1997-07-09,27.902301788330078 +SPG,1997-07-10,28.07632827758789 +SPG,1997-07-11,28.482389450073242 +SPG,1997-07-14,28.656417846679688 +SPG,1997-07-15,28.714426040649414 +SPG,1997-07-16,28.77243423461914 +SPG,1997-07-17,29.004470825195312 +SPG,1997-07-18,29.29451560974121 +SPG,1997-07-21,29.410533905029297 +SPG,1997-07-22,29.58456039428711 +SPG,1997-07-23,29.932613372802734 +SPG,1997-07-24,30.10664176940918 +SPG,1997-07-25,30.396684646606445 +SPG,1997-07-28,29.58456039428711 +SPG,1997-07-29,29.352523803710938 +SPG,1997-07-30,29.932613372802734 +SPG,1997-07-31,29.700578689575195 +SPG,1997-08-01,29.874605178833008 +SPG,1997-08-04,30.10664176940918 +SPG,1997-08-05,29.52655029296875 +SPG,1997-08-06,29.352523803710938 +SPG,1997-08-07,29.468542098999023 +SPG,1997-08-08,29.178497314453125 +SPG,1997-08-11,28.946462631225586 +SPG,1997-08-12,28.5403995513916 +SPG,1997-08-13,28.07632827758789 +SPG,1997-08-14,27.612255096435547 +SPG,1997-08-15,27.670265197753906 +SPG,1997-08-18,27.786283493041992 +SPG,1997-08-19,28.482389450073242 +SPG,1997-08-20,28.8304443359375 +SPG,1997-08-21,28.598407745361328 +SPG,1997-08-22,28.8304443359375 +SPG,1997-08-25,28.8304443359375 +SPG,1997-08-26,29.062480926513672 +SPG,1997-08-27,28.888452529907227 +SPG,1997-08-28,29.23650550842285 +SPG,1997-08-29,29.410533905029297 +SPG,1997-09-02,29.58456039428711 +SPG,1997-09-03,29.642568588256836 +SPG,1997-09-04,29.468542098999023 +SPG,1997-09-05,29.642568588256836 +SPG,1997-09-08,30.396684646606445 +SPG,1997-09-09,30.686729431152344 +SPG,1997-09-10,30.918766021728516 +SPG,1997-09-11,30.976774215698242 +SPG,1997-09-12,30.918766021728516 +SPG,1997-09-15,31.78890037536621 +SPG,1997-09-16,30.628721237182617 +SPG,1997-09-17,29.990623474121094 +SPG,1997-09-18,30.10664176940918 +SPG,1997-09-19,29.758586883544922 +SPG,1997-09-22,30.04863166809082 +SPG,1997-09-23,30.164648056030273 +SPG,1997-09-24,30.396684646606445 +SPG,1997-09-25,30.396684646606445 +SPG,1997-09-26,30.33867645263672 +SPG,1997-09-29,30.686729431152344 +SPG,1997-09-30,30.628721237182617 +SPG,1997-10-01,30.86075782775879 +SPG,1997-10-02,30.918766021728516 +SPG,1997-10-03,30.744739532470703 +SPG,1997-10-06,30.744739532470703 +SPG,1997-10-07,31.0347843170166 +SPG,1997-10-08,30.976774215698242 +SPG,1997-10-09,30.976774215698242 +SPG,1997-10-10,30.628721237182617 +SPG,1997-10-13,30.396684646606445 +SPG,1997-10-14,30.80274772644043 +SPG,1997-10-15,30.918766021728516 +SPG,1997-10-16,30.80274772644043 +SPG,1997-10-17,29.468542098999023 +SPG,1997-10-20,29.874605178833008 +SPG,1997-10-21,30.164648056030273 +SPG,1997-10-22,30.222658157348633 +SPG,1997-10-23,29.932613372802734 +SPG,1997-10-24,29.932613372802734 +SPG,1997-10-27,29.062480926513672 +SPG,1997-10-28,29.642568588256836 +SPG,1997-10-29,29.29451560974121 +SPG,1997-10-30,28.714426040649414 +SPG,1997-10-31,28.714426040649414 +SPG,1997-11-03,28.714426040649414 +SPG,1997-11-04,28.714426040649414 +SPG,1997-11-05,28.77243423461914 +SPG,1997-11-06,28.714426040649414 +SPG,1997-11-07,28.424381256103516 +SPG,1997-11-10,28.01831817626953 +SPG,1997-11-11,27.670265197753906 +SPG,1997-11-12,27.728273391723633 +SPG,1997-11-13,27.786283493041992 +SPG,1997-11-14,28.134336471557617 +SPG,1997-11-17,29.004470825195312 +SPG,1997-11-18,30.51270294189453 +SPG,1997-11-19,30.28066635131836 +SPG,1997-11-20,30.28066635131836 +SPG,1997-11-21,30.28066635131836 +SPG,1997-11-24,30.454694747924805 +SPG,1997-11-25,29.932613372802734 +SPG,1997-11-26,30.222658157348633 +SPG,1997-11-28,30.33867645263672 +SPG,1997-12-01,30.28066635131836 +SPG,1997-12-02,30.686729431152344 +SPG,1997-12-03,30.628721237182617 +SPG,1997-12-04,30.80274772644043 +SPG,1997-12-05,31.208810806274414 +SPG,1997-12-08,30.918766021728516 +SPG,1997-12-09,30.686729431152344 +SPG,1997-12-10,30.744739532470703 +SPG,1997-12-11,30.686729431152344 +SPG,1997-12-12,30.51270294189453 +SPG,1997-12-15,29.932613372802734 +SPG,1997-12-16,29.874605178833008 +SPG,1997-12-17,29.990623474121094 +SPG,1997-12-18,30.744739532470703 +SPG,1997-12-19,30.744739532470703 +SPG,1997-12-22,30.28066635131836 +SPG,1997-12-23,29.700578689575195 +SPG,1997-12-24,29.23650550842285 +SPG,1997-12-26,29.352523803710938 +SPG,1997-12-29,29.642568588256836 +SPG,1997-12-30,30.51270294189453 +SPG,1997-12-31,30.33867645263672 +SPG,1998-01-02,30.28066635131836 +SPG,1998-01-05,30.686729431152344 +SPG,1998-01-06,30.570711135864258 +SPG,1998-01-07,30.396684646606445 +SPG,1998-01-08,30.33867645263672 +SPG,1998-01-09,29.81659507751465 +SPG,1998-01-12,29.642568588256836 +SPG,1998-01-13,29.468542098999023 +SPG,1998-01-14,30.04863166809082 +SPG,1998-01-15,30.570711135864258 +SPG,1998-01-16,29.990623474121094 +SPG,1998-01-20,30.222658157348633 +SPG,1998-01-21,30.33867645263672 +SPG,1998-01-22,30.51270294189453 +SPG,1998-01-23,30.570711135864258 +SPG,1998-01-26,30.51270294189453 +SPG,1998-01-27,30.28066635131836 +SPG,1998-01-28,30.51270294189453 +SPG,1998-01-29,30.570711135864258 +SPG,1998-01-30,30.80274772644043 +SPG,1998-02-02,30.86075782775879 +SPG,1998-02-03,30.976774215698242 +SPG,1998-02-04,30.628721237182617 +SPG,1998-02-05,30.570711135864258 +SPG,1998-02-06,30.628721237182617 +SPG,1998-02-09,30.570711135864258 +SPG,1998-02-10,30.744739532470703 +SPG,1998-02-11,30.80274772644043 +SPG,1998-02-12,30.918766021728516 +SPG,1998-02-13,30.86075782775879 +SPG,1998-02-17,30.628721237182617 +SPG,1998-02-18,31.208810806274414 +SPG,1998-02-19,30.164648056030273 +SPG,1998-02-20,29.932613372802734 +SPG,1998-02-23,29.410533905029297 +SPG,1998-02-24,29.1204891204834 +SPG,1998-02-25,29.1204891204834 +SPG,1998-02-26,28.946462631225586 +SPG,1998-02-27,28.656417846679688 +SPG,1998-03-02,28.8304443359375 +SPG,1998-03-03,28.714426040649414 +SPG,1998-03-04,28.656417846679688 +SPG,1998-03-05,28.30836296081543 +SPG,1998-03-06,28.5403995513916 +SPG,1998-03-09,28.656417846679688 +SPG,1998-03-10,28.77243423461914 +SPG,1998-03-11,28.714426040649414 +SPG,1998-03-12,29.468542098999023 +SPG,1998-03-13,29.932613372802734 +SPG,1998-03-16,29.468542098999023 +SPG,1998-03-17,29.700578689575195 +SPG,1998-03-18,29.700578689575195 +SPG,1998-03-19,29.700578689575195 +SPG,1998-03-20,30.51270294189453 +SPG,1998-03-23,30.33867645263672 +SPG,1998-03-24,30.33867645263672 +SPG,1998-03-25,31.208810806274414 +SPG,1998-03-26,31.6148738861084 +SPG,1998-03-27,31.208810806274414 +SPG,1998-03-30,31.440845489501953 +SPG,1998-03-31,31.78890037536621 +SPG,1998-04-01,31.6148738861084 +SPG,1998-04-02,31.962926864624023 +SPG,1998-04-03,31.904918670654297 +SPG,1998-04-06,31.73089027404785 +SPG,1998-04-07,31.962926864624023 +SPG,1998-04-08,31.440845489501953 +SPG,1998-04-09,31.846908569335938 +SPG,1998-04-13,32.02093505859375 +SPG,1998-04-14,31.672882080078125 +SPG,1998-04-15,31.6148738861084 +SPG,1998-04-16,31.55686378479004 +SPG,1998-04-17,31.150800704956055 +SPG,1998-04-20,30.918766021728516 +SPG,1998-04-21,29.81659507751465 +SPG,1998-04-22,29.932613372802734 +SPG,1998-04-23,30.10664176940918 +SPG,1998-04-24,30.396684646606445 +SPG,1998-04-27,30.396684646606445 +SPG,1998-04-28,30.04863166809082 +SPG,1998-04-29,30.51270294189453 +SPG,1998-04-30,30.570711135864258 +SPG,1998-05-01,30.686729431152344 +SPG,1998-05-04,30.80274772644043 +SPG,1998-05-05,31.150800704956055 +SPG,1998-05-06,30.86075782775879 +SPG,1998-05-07,30.51270294189453 +SPG,1998-05-08,30.454694747924805 +SPG,1998-05-11,30.454694747924805 +SPG,1998-05-12,30.396684646606445 +SPG,1998-05-13,30.33867645263672 +SPG,1998-05-14,30.33867645263672 +SPG,1998-05-15,30.10664176940918 +SPG,1998-05-18,30.33867645263672 +SPG,1998-05-19,30.04863166809082 +SPG,1998-05-20,30.10664176940918 +SPG,1998-05-21,30.164648056030273 +SPG,1998-05-22,30.33867645263672 +SPG,1998-05-26,30.454694747924805 +SPG,1998-05-27,30.454694747924805 +SPG,1998-05-28,30.570711135864258 +SPG,1998-05-29,30.976774215698242 +SPG,1998-06-01,31.55686378479004 +SPG,1998-06-02,31.440845489501953 +SPG,1998-06-03,30.918766021728516 +SPG,1998-06-04,30.744739532470703 +SPG,1998-06-05,30.686729431152344 +SPG,1998-06-08,30.80274772644043 +SPG,1998-06-09,30.396684646606445 +SPG,1998-06-10,30.04863166809082 +SPG,1998-06-11,30.10664176940918 +SPG,1998-06-12,29.758586883544922 +SPG,1998-06-15,29.23650550842285 +SPG,1998-06-16,29.81659507751465 +SPG,1998-06-17,29.58456039428711 +SPG,1998-06-18,29.29451560974121 +SPG,1998-06-19,29.004470825195312 +SPG,1998-06-22,28.888452529907227 +SPG,1998-06-23,28.888452529907227 +SPG,1998-06-24,29.178497314453125 +SPG,1998-06-25,29.642568588256836 +SPG,1998-06-26,29.352523803710938 +SPG,1998-06-29,29.81659507751465 +SPG,1998-06-30,30.164648056030273 +SPG,1998-07-01,30.28066635131836 +SPG,1998-07-02,30.918766021728516 +SPG,1998-07-06,31.26681900024414 +SPG,1998-07-07,31.55686378479004 +SPG,1998-07-08,31.55686378479004 +SPG,1998-07-09,31.55686378479004 +SPG,1998-07-10,31.324827194213867 +SPG,1998-07-13,30.976774215698242 +SPG,1998-07-14,30.51270294189453 +SPG,1998-07-15,30.33867645263672 +SPG,1998-07-16,30.51270294189453 +SPG,1998-07-17,30.454694747924805 +SPG,1998-07-20,30.396684646606445 +SPG,1998-07-21,30.33867645263672 +SPG,1998-07-22,30.28066635131836 +SPG,1998-07-23,30.164648056030273 +SPG,1998-07-24,29.642568588256836 +SPG,1998-07-27,29.58456039428711 +SPG,1998-07-28,29.29451560974121 +SPG,1998-07-29,29.062480926513672 +SPG,1998-07-30,29.468542098999023 +SPG,1998-07-31,28.888452529907227 +SPG,1998-08-03,28.424381256103516 +SPG,1998-08-04,27.438228607177734 +SPG,1998-08-05,26.974157333374023 +SPG,1998-08-06,27.264202117919922 +SPG,1998-08-07,27.84429168701172 +SPG,1998-08-10,27.84429168701172 +SPG,1998-08-11,27.670265197753906 +SPG,1998-08-12,28.8304443359375 +SPG,1998-08-13,28.8304443359375 +SPG,1998-08-14,29.29451560974121 +SPG,1998-08-17,29.062480926513672 +SPG,1998-08-18,29.004470825195312 +SPG,1998-08-19,29.23650550842285 +SPG,1998-08-20,29.004470825195312 +SPG,1998-08-21,28.192344665527344 +SPG,1998-08-24,28.192344665527344 +SPG,1998-08-25,28.134336471557617 +SPG,1998-08-26,28.07632827758789 +SPG,1998-08-27,27.670265197753906 +SPG,1998-08-28,28.01831817626953 +SPG,1998-08-31,26.974157333374023 +SPG,1998-09-01,27.032167434692383 +SPG,1998-09-02,27.017663955688477 +SPG,1998-09-03,26.916149139404297 +SPG,1998-09-04,26.6261043548584 +SPG,1998-09-08,26.85814094543457 +SPG,1998-09-09,26.684112548828125 +SPG,1998-09-10,26.10402488708496 +SPG,1998-09-11,25.52393341064453 +SPG,1998-09-14,25.05986213684082 +SPG,1998-09-15,25.291898727416992 +SPG,1998-09-16,25.11787223815918 +SPG,1998-09-17,24.885835647583008 +SPG,1998-09-18,25.34990692138672 +SPG,1998-09-21,25.52393341064453 +SPG,1998-09-22,27.612255096435547 +SPG,1998-09-23,28.30836296081543 +SPG,1998-09-24,28.77243423461914 +SPG,1998-09-25,28.482389450073242 +SPG,1998-09-28,27.84429168701172 +SPG,1998-09-29,27.612255096435547 +SPG,1998-09-30,27.612255096435547 +SPG,1998-10-01,26.916149139404297 +SPG,1998-10-02,26.85814094543457 +SPG,1998-10-05,26.3360595703125 +SPG,1998-10-06,26.220041275024414 +SPG,1998-10-07,25.52393341064453 +SPG,1998-10-08,24.30574607849121 +SPG,1998-10-09,24.711809158325195 +SPG,1998-10-12,25.11787223815918 +SPG,1998-10-13,25.291898727416992 +SPG,1998-10-14,24.943845748901367 +SPG,1998-10-15,25.465925216674805 +SPG,1998-10-16,26.510086059570312 +SPG,1998-10-19,26.974157333374023 +SPG,1998-10-20,28.01831817626953 +SPG,1998-10-21,27.206193923950195 +SPG,1998-10-22,27.380220413208008 +SPG,1998-10-23,27.670265197753906 +SPG,1998-10-26,27.14818572998047 +SPG,1998-10-27,27.09017562866211 +SPG,1998-10-28,26.974157333374023 +SPG,1998-10-29,27.032167434692383 +SPG,1998-10-30,27.786283493041992 +SPG,1998-11-02,27.438228607177734 +SPG,1998-11-03,28.192344665527344 +SPG,1998-11-04,28.598407745361328 +SPG,1998-11-05,27.84429168701172 +SPG,1998-11-06,27.14818572998047 +SPG,1998-11-09,27.206193923950195 +SPG,1998-11-10,27.14818572998047 +SPG,1998-11-11,27.206193923950195 +SPG,1998-11-12,26.974157333374023 +SPG,1998-11-13,26.85814094543457 +SPG,1998-11-16,26.916149139404297 +SPG,1998-11-17,27.032167434692383 +SPG,1998-11-18,27.206193923950195 +SPG,1998-11-19,27.84429168701172 +SPG,1998-11-20,27.84429168701172 +SPG,1998-11-23,27.84429168701172 +SPG,1998-11-24,27.84429168701172 +SPG,1998-11-25,27.670265197753906 +SPG,1998-11-27,27.55424690246582 +SPG,1998-11-30,27.496238708496094 +SPG,1998-12-01,27.32221031188965 +SPG,1998-12-02,27.670265197753906 +SPG,1998-12-03,27.612255096435547 +SPG,1998-12-04,27.612255096435547 +SPG,1998-12-07,27.55424690246582 +SPG,1998-12-08,27.612255096435547 +SPG,1998-12-09,26.916149139404297 +SPG,1998-12-10,26.10402488708496 +SPG,1998-12-11,26.510086059570312 +SPG,1998-12-14,26.510086059570312 +SPG,1998-12-15,26.80013084411621 +SPG,1998-12-16,26.452077865600586 +SPG,1998-12-17,26.510086059570312 +SPG,1998-12-18,26.452077865600586 +SPG,1998-12-21,26.6261043548584 +SPG,1998-12-22,26.27804946899414 +SPG,1998-12-23,25.755970001220703 +SPG,1998-12-24,25.988006591796875 +SPG,1998-12-28,25.81397819519043 +SPG,1998-12-29,25.87198829650879 +SPG,1998-12-30,25.929996490478516 +SPG,1998-12-31,26.452077865600586 +SPG,1999-01-04,26.3360595703125 +SPG,1999-01-05,26.3360595703125 +SPG,1999-01-06,26.394067764282227 +SPG,1999-01-07,26.10402488708496 +SPG,1999-01-08,26.10402488708496 +SPG,1999-01-11,26.0460147857666 +SPG,1999-01-12,25.988006591796875 +SPG,1999-01-13,25.929996490478516 +SPG,1999-01-14,25.81397819519043 +SPG,1999-01-15,25.755970001220703 +SPG,1999-01-19,26.3360595703125 +SPG,1999-01-20,26.27804946899414 +SPG,1999-01-21,26.452077865600586 +SPG,1999-01-22,26.452077865600586 +SPG,1999-01-25,26.394067764282227 +SPG,1999-01-26,25.81397819519043 +SPG,1999-01-27,25.407915115356445 +SPG,1999-01-28,25.407915115356445 +SPG,1999-01-29,24.421764373779297 +SPG,1999-02-01,25.001853942871094 +SPG,1999-02-02,25.05986213684082 +SPG,1999-02-03,24.653799057006836 +SPG,1999-02-04,24.59579086303711 +SPG,1999-02-05,24.59579086303711 +SPG,1999-02-08,24.653799057006836 +SPG,1999-02-09,24.59579086303711 +SPG,1999-02-10,24.363754272460938 +SPG,1999-02-11,24.247737884521484 +SPG,1999-02-12,24.247737884521484 +SPG,1999-02-16,24.073711395263672 +SPG,1999-02-17,24.1317195892334 +SPG,1999-02-18,23.783666610717773 +SPG,1999-02-19,23.493621826171875 +SPG,1999-02-22,23.37760353088379 +SPG,1999-02-23,23.435611724853516 +SPG,1999-02-24,23.783666610717773 +SPG,1999-02-25,23.783666610717773 +SPG,1999-02-26,23.609638214111328 +SPG,1999-03-01,23.5516300201416 +SPG,1999-03-02,23.08755874633789 +SPG,1999-03-03,22.739505767822266 +SPG,1999-03-04,22.739505767822266 +SPG,1999-03-05,22.739505767822266 +SPG,1999-03-08,22.681495666503906 +SPG,1999-03-09,22.507469177246094 +SPG,1999-03-10,23.203577041625977 +SPG,1999-03-11,23.31959342956543 +SPG,1999-03-12,24.015701293945312 +SPG,1999-03-15,23.667648315429688 +SPG,1999-03-16,24.015701293945312 +SPG,1999-03-17,24.073711395263672 +SPG,1999-03-18,23.783666610717773 +SPG,1999-03-19,23.667648315429688 +SPG,1999-03-22,23.5516300201416 +SPG,1999-03-23,23.5516300201416 +SPG,1999-03-24,23.667648315429688 +SPG,1999-03-25,23.783666610717773 +SPG,1999-03-26,23.89968490600586 +SPG,1999-03-29,24.479772567749023 +SPG,1999-03-30,24.82782745361328 +SPG,1999-03-31,25.465925216674805 +SPG,1999-04-01,24.59579086303711 +SPG,1999-04-05,24.30574607849121 +SPG,1999-04-06,24.711809158325195 +SPG,1999-04-07,24.711809158325195 +SPG,1999-04-08,24.885835647583008 +SPG,1999-04-09,24.59579086303711 +SPG,1999-04-12,24.1317195892334 +SPG,1999-04-13,24.479772567749023 +SPG,1999-04-14,24.421764373779297 +SPG,1999-04-15,25.05986213684082 +SPG,1999-04-16,26.0460147857666 +SPG,1999-04-19,26.742122650146484 +SPG,1999-04-20,26.510086059570312 +SPG,1999-04-21,26.80013084411621 +SPG,1999-04-22,26.85814094543457 +SPG,1999-04-23,26.916149139404297 +SPG,1999-04-26,26.3360595703125 +SPG,1999-04-27,25.87198829650879 +SPG,1999-04-28,26.27804946899414 +SPG,1999-04-29,26.27804946899414 +SPG,1999-04-30,26.6261043548584 +SPG,1999-05-03,26.85814094543457 +SPG,1999-05-04,26.916149139404297 +SPG,1999-05-05,26.510086059570312 +SPG,1999-05-06,26.56809425354004 +SPG,1999-05-07,26.80013084411621 +SPG,1999-05-10,27.32221031188965 +SPG,1999-05-11,27.380220413208008 +SPG,1999-05-12,27.670265197753906 +SPG,1999-05-13,27.960309982299805 +SPG,1999-05-14,27.496238708496094 +SPG,1999-05-17,26.80013084411621 +SPG,1999-05-18,26.394067764282227 +SPG,1999-05-19,26.6261043548584 +SPG,1999-05-20,27.09017562866211 +SPG,1999-05-21,27.84429168701172 +SPG,1999-05-24,27.84429168701172 +SPG,1999-05-25,27.496238708496094 +SPG,1999-05-26,27.206193923950195 +SPG,1999-05-27,26.974157333374023 +SPG,1999-05-28,27.14818572998047 +SPG,1999-06-01,26.684112548828125 +SPG,1999-06-02,26.916149139404297 +SPG,1999-06-03,27.032167434692383 +SPG,1999-06-04,26.916149139404297 +SPG,1999-06-07,26.452077865600586 +SPG,1999-06-08,26.220041275024414 +SPG,1999-06-09,26.452077865600586 +SPG,1999-06-10,26.27804946899414 +SPG,1999-06-11,26.27804946899414 +SPG,1999-06-14,26.394067764282227 +SPG,1999-06-15,26.56809425354004 +SPG,1999-06-16,26.80013084411621 +SPG,1999-06-17,26.974157333374023 +SPG,1999-06-18,27.09017562866211 +SPG,1999-06-21,26.80013084411621 +SPG,1999-06-22,26.684112548828125 +SPG,1999-06-23,26.27804946899414 +SPG,1999-06-24,25.52393341064453 +SPG,1999-06-25,25.175880432128906 +SPG,1999-06-28,25.001853942871094 +SPG,1999-06-29,24.943845748901367 +SPG,1999-06-30,23.5516300201416 +SPG,1999-07-01,25.175880432128906 +SPG,1999-07-02,25.175880432128906 +SPG,1999-07-06,25.291898727416992 +SPG,1999-07-07,25.291898727416992 +SPG,1999-07-08,25.407915115356445 +SPG,1999-07-09,25.11787223815918 +SPG,1999-07-12,25.05986213684082 +SPG,1999-07-13,25.11787223815918 +SPG,1999-07-14,25.175880432128906 +SPG,1999-07-15,25.175880432128906 +SPG,1999-07-16,25.233888626098633 +SPG,1999-07-19,25.175880432128906 +SPG,1999-07-20,24.943845748901367 +SPG,1999-07-21,25.05986213684082 +SPG,1999-07-22,24.82782745361328 +SPG,1999-07-23,24.943845748901367 +SPG,1999-07-26,24.943845748901367 +SPG,1999-07-27,25.175880432128906 +SPG,1999-07-28,25.001853942871094 +SPG,1999-07-29,24.537782669067383 +SPG,1999-07-30,24.653799057006836 +SPG,1999-08-02,24.769817352294922 +SPG,1999-08-03,24.885835647583008 +SPG,1999-08-04,24.189729690551758 +SPG,1999-08-05,23.89968490600586 +SPG,1999-08-06,24.073711395263672 +SPG,1999-08-09,23.783666610717773 +SPG,1999-08-10,23.37760353088379 +SPG,1999-08-11,23.203577041625977 +SPG,1999-08-12,23.203577041625977 +SPG,1999-08-13,23.609638214111328 +SPG,1999-08-16,23.37760353088379 +SPG,1999-08-17,23.203577041625977 +SPG,1999-08-18,23.435611724853516 +SPG,1999-08-19,23.667648315429688 +SPG,1999-08-20,24.015701293945312 +SPG,1999-08-23,24.1317195892334 +SPG,1999-08-24,23.783666610717773 +SPG,1999-08-25,23.5516300201416 +SPG,1999-08-26,23.5516300201416 +SPG,1999-08-27,23.5516300201416 +SPG,1999-08-30,23.37760353088379 +SPG,1999-08-31,23.667648315429688 +SPG,1999-09-01,23.609638214111328 +SPG,1999-09-02,23.37760353088379 +SPG,1999-09-03,23.609638214111328 +SPG,1999-09-07,23.667648315429688 +SPG,1999-09-08,23.493621826171875 +SPG,1999-09-09,23.667648315429688 +SPG,1999-09-10,23.31959342956543 +SPG,1999-09-13,23.203577041625977 +SPG,1999-09-14,23.08755874633789 +SPG,1999-09-15,22.739505767822266 +SPG,1999-09-16,22.56547737121582 +SPG,1999-09-17,22.681495666503906 +SPG,1999-09-20,22.391450881958008 +SPG,1999-09-21,22.33344268798828 +SPG,1999-09-22,22.33344268798828 +SPG,1999-09-23,22.507469177246094 +SPG,1999-09-24,22.10140609741211 +SPG,1999-09-27,21.6373348236084 +SPG,1999-09-28,21.695344924926758 +SPG,1999-09-29,21.463308334350586 +SPG,1999-09-30,20.825210571289062 +SPG,1999-10-01,21.463308334350586 +SPG,1999-10-04,21.753353118896484 +SPG,1999-10-05,21.695344924926758 +SPG,1999-10-06,21.521316528320312 +SPG,1999-10-07,21.173263549804688 +SPG,1999-10-08,20.825210571289062 +SPG,1999-10-11,21.231273651123047 +SPG,1999-10-12,20.88321876525879 +SPG,1999-10-13,20.88321876525879 +SPG,1999-10-14,20.825210571289062 +SPG,1999-10-15,20.651182174682617 +SPG,1999-10-18,20.59317398071289 +SPG,1999-10-19,20.535165786743164 +SPG,1999-10-20,20.419147491455078 +SPG,1999-10-21,20.013084411621094 +SPG,1999-10-22,20.18711280822754 +SPG,1999-10-25,20.12910270690918 +SPG,1999-10-26,20.18711280822754 +SPG,1999-10-27,20.419147491455078 +SPG,1999-10-28,20.709192276000977 +SPG,1999-10-29,21.405298233032227 +SPG,1999-11-01,21.0572452545166 +SPG,1999-11-02,21.289281845092773 +SPG,1999-11-03,20.94122886657715 +SPG,1999-11-04,20.88321876525879 +SPG,1999-11-05,20.825210571289062 +SPG,1999-11-08,21.173263549804688 +SPG,1999-11-09,21.231273651123047 +SPG,1999-11-10,21.405298233032227 +SPG,1999-11-11,21.405298233032227 +SPG,1999-11-12,21.695344924926758 +SPG,1999-11-15,21.579326629638672 +SPG,1999-11-16,21.753353118896484 +SPG,1999-11-17,21.753353118896484 +SPG,1999-11-18,21.86937141418457 +SPG,1999-11-19,22.10140609741211 +SPG,1999-11-22,22.10140609741211 +SPG,1999-11-23,22.15941619873047 +SPG,1999-11-24,21.86937141418457 +SPG,1999-11-26,21.579326629638672 +SPG,1999-11-29,21.405298233032227 +SPG,1999-11-30,21.6373348236084 +SPG,1999-12-01,22.15941619873047 +SPG,1999-12-02,22.043397903442383 +SPG,1999-12-03,22.507469177246094 +SPG,1999-12-06,22.449459075927734 +SPG,1999-12-07,22.10140609741211 +SPG,1999-12-08,21.579326629638672 +SPG,1999-12-09,21.6373348236084 +SPG,1999-12-10,20.999237060546875 +SPG,1999-12-13,20.651182174682617 +SPG,1999-12-14,19.549013137817383 +SPG,1999-12-15,19.491004943847656 +SPG,1999-12-16,19.432994842529297 +SPG,1999-12-17,20.477155685424805 +SPG,1999-12-20,21.405298233032227 +SPG,1999-12-21,20.88321876525879 +SPG,1999-12-22,20.88321876525879 +SPG,1999-12-23,20.88321876525879 +SPG,1999-12-27,20.767200469970703 +SPG,1999-12-28,20.651182174682617 +SPG,1999-12-29,21.289281845092773 +SPG,1999-12-30,21.405298233032227 +SPG,1999-12-31,21.289281845092773 +SPG,2000-01-03,20.999237060546875 +SPG,2000-01-04,20.767200469970703 +SPG,2000-01-05,20.94122886657715 +SPG,2000-01-06,21.463308334350586 +SPG,2000-01-07,22.391450881958008 +SPG,2000-01-10,22.62348747253418 +SPG,2000-01-11,22.56547737121582 +SPG,2000-01-12,22.56547737121582 +SPG,2000-01-13,22.56547737121582 +SPG,2000-01-14,22.913532257080078 +SPG,2000-01-18,23.029550552368164 +SPG,2000-01-19,23.14556884765625 +SPG,2000-01-20,23.261585235595703 +SPG,2000-01-21,23.5516300201416 +SPG,2000-01-24,23.31959342956543 +SPG,2000-01-25,23.08755874633789 +SPG,2000-01-26,23.14556884765625 +SPG,2000-01-27,23.261585235595703 +SPG,2000-01-28,23.14556884765625 +SPG,2000-01-31,22.913532257080078 +SPG,2000-02-01,23.029550552368164 +SPG,2000-02-02,22.507469177246094 +SPG,2000-02-03,22.85552215576172 +SPG,2000-02-04,22.971540451049805 +SPG,2000-02-07,22.85552215576172 +SPG,2000-02-08,22.62348747253418 +SPG,2000-02-09,22.56547737121582 +SPG,2000-02-10,22.449459075927734 +SPG,2000-02-11,22.217424392700195 +SPG,2000-02-14,21.86937141418457 +SPG,2000-02-15,21.6373348236084 +SPG,2000-02-16,21.405298233032227 +SPG,2000-02-17,21.579326629638672 +SPG,2000-02-18,21.405298233032227 +SPG,2000-02-22,21.3472900390625 +SPG,2000-02-23,21.521316528320312 +SPG,2000-02-24,21.521316528320312 +SPG,2000-02-25,21.753353118896484 +SPG,2000-02-28,21.81136131286621 +SPG,2000-02-29,21.695344924926758 +SPG,2000-03-01,21.695344924926758 +SPG,2000-03-02,21.6373348236084 +SPG,2000-03-03,21.81136131286621 +SPG,2000-03-06,21.753353118896484 +SPG,2000-03-07,21.463308334350586 +SPG,2000-03-08,21.521316528320312 +SPG,2000-03-09,21.289281845092773 +SPG,2000-03-10,21.3472900390625 +SPG,2000-03-13,21.11525535583496 +SPG,2000-03-14,21.0572452545166 +SPG,2000-03-15,21.289281845092773 +SPG,2000-03-16,21.463308334350586 +SPG,2000-03-17,21.3472900390625 +SPG,2000-03-20,21.3472900390625 +SPG,2000-03-21,21.695344924926758 +SPG,2000-03-22,21.579326629638672 +SPG,2000-03-23,21.81136131286621 +SPG,2000-03-24,21.86937141418457 +SPG,2000-03-27,21.579326629638672 +SPG,2000-03-28,21.579326629638672 +SPG,2000-03-29,21.521316528320312 +SPG,2000-03-30,21.81136131286621 +SPG,2000-03-31,21.6373348236084 +SPG,2000-04-03,21.81136131286621 +SPG,2000-04-04,21.81136131286621 +SPG,2000-04-05,21.6373348236084 +SPG,2000-04-06,21.81136131286621 +SPG,2000-04-07,22.217424392700195 +SPG,2000-04-10,22.391450881958008 +SPG,2000-04-11,22.507469177246094 +SPG,2000-04-12,22.797513961791992 +SPG,2000-04-13,23.5516300201416 +SPG,2000-04-14,23.203577041625977 +SPG,2000-04-17,22.85552215576172 +SPG,2000-04-18,22.971540451049805 +SPG,2000-04-19,23.029550552368164 +SPG,2000-04-20,22.913532257080078 +SPG,2000-04-24,23.029550552368164 +SPG,2000-04-25,23.203577041625977 +SPG,2000-04-26,23.609638214111328 +SPG,2000-04-27,23.667648315429688 +SPG,2000-04-28,23.609638214111328 +SPG,2000-05-01,24.537782669067383 +SPG,2000-05-02,24.943845748901367 +SPG,2000-05-03,24.363754272460938 +SPG,2000-05-04,24.537782669067383 +SPG,2000-05-05,24.59579086303711 +SPG,2000-05-08,24.30574607849121 +SPG,2000-05-09,24.247737884521484 +SPG,2000-05-10,24.073711395263672 +SPG,2000-05-11,24.247737884521484 +SPG,2000-05-12,24.30574607849121 +SPG,2000-05-15,24.073711395263672 +SPG,2000-05-16,24.015701293945312 +SPG,2000-05-17,24.015701293945312 +SPG,2000-05-18,24.073711395263672 +SPG,2000-05-19,23.89968490600586 +SPG,2000-05-22,23.493621826171875 +SPG,2000-05-23,23.493621826171875 +SPG,2000-05-24,23.08755874633789 +SPG,2000-05-25,23.08755874633789 +SPG,2000-05-26,22.85552215576172 +SPG,2000-05-30,22.507469177246094 +SPG,2000-05-31,22.739505767822266 +SPG,2000-06-01,22.797513961791992 +SPG,2000-06-02,22.739505767822266 +SPG,2000-06-05,22.681495666503906 +SPG,2000-06-06,22.275432586669922 +SPG,2000-06-07,22.507469177246094 +SPG,2000-06-08,22.275432586669922 +SPG,2000-06-09,22.507469177246094 +SPG,2000-06-12,22.62348747253418 +SPG,2000-06-13,22.681495666503906 +SPG,2000-06-14,22.739505767822266 +SPG,2000-06-15,22.449459075927734 +SPG,2000-06-16,22.739505767822266 +SPG,2000-06-19,22.739505767822266 +SPG,2000-06-20,23.08755874633789 +SPG,2000-06-21,22.85552215576172 +SPG,2000-06-22,22.681495666503906 +SPG,2000-06-23,22.65249252319336 +SPG,2000-06-26,22.536474227905273 +SPG,2000-06-27,22.681495666503906 +SPG,2000-06-28,22.56547737121582 +SPG,2000-06-29,22.913532257080078 +SPG,2000-06-30,20.59317398071289 +SPG,2000-07-03,22.797513961791992 +SPG,2000-07-05,23.14556884765625 +SPG,2000-07-06,23.31959342956543 +SPG,2000-07-07,23.37760353088379 +SPG,2000-07-10,23.261585235595703 +SPG,2000-07-11,23.08755874633789 +SPG,2000-07-12,23.08755874633789 +SPG,2000-07-13,23.203577041625977 +SPG,2000-07-14,23.203577041625977 +SPG,2000-07-17,22.971540451049805 +SPG,2000-07-18,22.971540451049805 +SPG,2000-07-19,23.203577041625977 +SPG,2000-07-20,23.203577041625977 +SPG,2000-07-21,23.261585235595703 +SPG,2000-07-24,23.5516300201416 +SPG,2000-07-25,23.89968490600586 +SPG,2000-07-26,24.421764373779297 +SPG,2000-07-27,24.7988224029541 +SPG,2000-07-28,24.537782669067383 +SPG,2000-07-31,24.247737884521484 +SPG,2000-08-01,24.82782745361328 +SPG,2000-08-02,24.30574607849121 +SPG,2000-08-03,23.725656509399414 +SPG,2000-08-04,23.029550552368164 +SPG,2000-08-07,22.913532257080078 +SPG,2000-08-08,23.203577041625977 +SPG,2000-08-09,23.14556884765625 +SPG,2000-08-10,23.203577041625977 +SPG,2000-08-11,23.029550552368164 +SPG,2000-08-14,22.913532257080078 +SPG,2000-08-15,22.62348747253418 +SPG,2000-08-16,22.56547737121582 +SPG,2000-08-17,22.507469177246094 +SPG,2000-08-18,22.275432586669922 +SPG,2000-08-21,22.33344268798828 +SPG,2000-08-22,21.927379608154297 +SPG,2000-08-23,21.927379608154297 +SPG,2000-08-24,21.521316528320312 +SPG,2000-08-25,21.463308334350586 +SPG,2000-08-28,21.405298233032227 +SPG,2000-08-29,21.289281845092773 +SPG,2000-08-30,21.405298233032227 +SPG,2000-08-31,21.11525535583496 +SPG,2000-09-01,21.289281845092773 +SPG,2000-09-05,21.521316528320312 +SPG,2000-09-06,21.521316528320312 +SPG,2000-09-07,21.927379608154297 +SPG,2000-09-08,22.33344268798828 +SPG,2000-09-11,22.391450881958008 +SPG,2000-09-12,22.275432586669922 +SPG,2000-09-13,22.10140609741211 +SPG,2000-09-14,21.86937141418457 +SPG,2000-09-15,21.695344924926758 +SPG,2000-09-18,21.695344924926758 +SPG,2000-09-19,21.753353118896484 +SPG,2000-09-20,21.463308334350586 +SPG,2000-09-21,21.405298233032227 +SPG,2000-09-22,21.579326629638672 +SPG,2000-09-25,21.463308334350586 +SPG,2000-09-26,22.10140609741211 +SPG,2000-09-27,21.86937141418457 +SPG,2000-09-28,21.927379608154297 +SPG,2000-09-29,21.753353118896484 +SPG,2000-10-02,20.999237060546875 +SPG,2000-10-03,20.767200469970703 +SPG,2000-10-04,20.477155685424805 +SPG,2000-10-05,20.767200469970703 +SPG,2000-10-06,20.999237060546875 +SPG,2000-10-09,21.0572452545166 +SPG,2000-10-10,20.88321876525879 +SPG,2000-10-11,20.59317398071289 +SPG,2000-10-12,20.477155685424805 +SPG,2000-10-13,20.59317398071289 +SPG,2000-10-16,20.651182174682617 +SPG,2000-10-17,20.477155685424805 +SPG,2000-10-18,20.245121002197266 +SPG,2000-10-19,20.535165786743164 +SPG,2000-10-20,20.88321876525879 +SPG,2000-10-23,20.419147491455078 +SPG,2000-10-24,20.535165786743164 +SPG,2000-10-25,20.12910270690918 +SPG,2000-10-26,20.36113739013672 +SPG,2000-10-27,20.36113739013672 +SPG,2000-10-30,20.477155685424805 +SPG,2000-10-31,20.709192276000977 +SPG,2000-11-01,20.36113739013672 +SPG,2000-11-02,20.245121002197266 +SPG,2000-11-03,20.36113739013672 +SPG,2000-11-06,20.419147491455078 +SPG,2000-11-07,20.59317398071289 +SPG,2000-11-08,20.651182174682617 +SPG,2000-11-09,20.825210571289062 +SPG,2000-11-10,20.709192276000977 +SPG,2000-11-13,20.709192276000977 +SPG,2000-11-14,20.825210571289062 +SPG,2000-11-15,20.767200469970703 +SPG,2000-11-16,20.88321876525879 +SPG,2000-11-17,20.88321876525879 +SPG,2000-11-20,20.767200469970703 +SPG,2000-11-21,20.88321876525879 +SPG,2000-11-22,20.767200469970703 +SPG,2000-11-24,20.767200469970703 +SPG,2000-11-27,20.88321876525879 +SPG,2000-11-28,20.59317398071289 +SPG,2000-11-29,20.825210571289062 +SPG,2000-11-30,21.289281845092773 +SPG,2000-12-01,21.521316528320312 +SPG,2000-12-04,21.579326629638672 +SPG,2000-12-05,22.15941619873047 +SPG,2000-12-06,22.33344268798828 +SPG,2000-12-07,22.217424392700195 +SPG,2000-12-08,22.33344268798828 +SPG,2000-12-11,22.33344268798828 +SPG,2000-12-12,22.449459075927734 +SPG,2000-12-13,22.681495666503906 +SPG,2000-12-14,22.507469177246094 +SPG,2000-12-15,22.507469177246094 +SPG,2000-12-18,22.971540451049805 +SPG,2000-12-19,22.797513961791992 +SPG,2000-12-20,22.449459075927734 +SPG,2000-12-21,22.391450881958008 +SPG,2000-12-22,22.33344268798828 +SPG,2000-12-26,22.15941619873047 +SPG,2000-12-27,22.913532257080078 +SPG,2000-12-28,22.797513961791992 +SPG,2000-12-29,22.275432586669922 +SPG,2001-01-02,22.56547737121582 +SPG,2001-01-03,23.08755874633789 +SPG,2001-01-04,23.14556884765625 +SPG,2001-01-05,23.31959342956543 +SPG,2001-01-08,23.203577041625977 +SPG,2001-01-09,23.37760353088379 +SPG,2001-01-10,23.493621826171875 +SPG,2001-01-11,23.609638214111328 +SPG,2001-01-12,23.5516300201416 +SPG,2001-01-16,23.725656509399414 +SPG,2001-01-17,23.725656509399414 +SPG,2001-01-18,23.725656509399414 +SPG,2001-01-19,23.725656509399414 +SPG,2001-01-22,24.015701293945312 +SPG,2001-01-23,23.957693099975586 +SPG,2001-01-24,24.247737884521484 +SPG,2001-01-25,24.479772567749023 +SPG,2001-01-26,24.30574607849121 +SPG,2001-01-29,24.354473114013672 +SPG,2001-01-30,24.3823184967041 +SPG,2001-01-31,24.438007354736328 +SPG,2001-02-01,24.298784255981445 +SPG,2001-02-02,24.52153968811035 +SPG,2001-02-05,24.308067321777344 +SPG,2001-02-06,24.1317195892334 +SPG,2001-02-07,23.760461807250977 +SPG,2001-02-08,23.714054107666016 +SPG,2001-02-09,23.537708282470703 +SPG,2001-02-12,23.714054107666016 +SPG,2001-02-13,24.020341873168945 +SPG,2001-02-14,23.704774856567383 +SPG,2001-02-15,23.676929473876953 +SPG,2001-02-16,23.296390533447266 +SPG,2001-02-20,23.509864807128906 +SPG,2001-02-21,23.40776824951172 +SPG,2001-02-22,23.138607025146484 +SPG,2001-02-23,23.24070167541504 +SPG,2001-02-26,23.277828216552734 +SPG,2001-02-27,23.296390533447266 +SPG,2001-02-28,23.769744873046875 +SPG,2001-03-01,23.881120681762695 +SPG,2001-03-02,23.946090698242188 +SPG,2001-03-05,23.91824722290039 +SPG,2001-03-06,23.89968490600586 +SPG,2001-03-07,23.658367156982422 +SPG,2001-03-08,23.714054107666016 +SPG,2001-03-09,23.806869506835938 +SPG,2001-03-12,23.806869506835938 +SPG,2001-03-13,23.630521774291992 +SPG,2001-03-14,23.482019424438477 +SPG,2001-03-15,23.435611724853516 +SPG,2001-03-16,23.31495475769043 +SPG,2001-03-19,23.203577041625977 +SPG,2001-03-20,23.417049407958984 +SPG,2001-03-21,23.5748348236084 +SPG,2001-03-22,23.389205932617188 +SPG,2001-03-23,23.389205932617188 +SPG,2001-03-26,23.99249839782715 +SPG,2001-03-27,23.45417594909668 +SPG,2001-03-28,23.249984741210938 +SPG,2001-03-29,23.602678298950195 +SPG,2001-03-30,23.760461807250977 +SPG,2001-04-02,23.676929473876953 +SPG,2001-04-03,23.61195945739746 +SPG,2001-04-04,23.667648315429688 +SPG,2001-04-05,24.16884422302246 +SPG,2001-04-06,23.936809539794922 +SPG,2001-04-09,24.094593048095703 +SPG,2001-04-10,23.946090698242188 +SPG,2001-04-11,23.389205932617188 +SPG,2001-04-12,23.5748348236084 +SPG,2001-04-16,23.435611724853516 +SPG,2001-04-17,23.881120681762695 +SPG,2001-04-18,24.447288513183594 +SPG,2001-04-19,24.4101619720459 +SPG,2001-04-20,24.345191955566406 +SPG,2001-04-23,24.465850830078125 +SPG,2001-04-24,24.252378463745117 +SPG,2001-04-25,24.298784255981445 +SPG,2001-04-26,24.50297737121582 +SPG,2001-04-27,24.52153968811035 +SPG,2001-04-30,24.567947387695312 +SPG,2001-05-01,24.3823184967041 +SPG,2001-05-02,24.27094078063965 +SPG,2001-05-03,24.19668960571289 +SPG,2001-05-04,24.224533081054688 +SPG,2001-05-07,24.029624938964844 +SPG,2001-05-08,24.038904190063477 +SPG,2001-05-09,23.75118064880371 +SPG,2001-05-10,23.704774856567383 +SPG,2001-05-11,23.714054107666016 +SPG,2001-05-14,23.816150665283203 +SPG,2001-05-15,24.233814239501953 +SPG,2001-05-16,24.252378463745117 +SPG,2001-05-17,24.400880813598633 +SPG,2001-05-18,24.567947387695312 +SPG,2001-05-21,24.82782745361328 +SPG,2001-05-22,25.10626983642578 +SPG,2001-05-23,25.143396377563477 +SPG,2001-05-24,25.282617568969727 +SPG,2001-05-25,25.189802169799805 +SPG,2001-05-29,25.01345443725586 +SPG,2001-05-30,24.87423324584961 +SPG,2001-05-31,25.171239852905273 +SPG,2001-06-01,25.18052101135254 +SPG,2001-06-04,25.338306427001953 +SPG,2001-06-05,25.431119918823242 +SPG,2001-06-06,25.542497634887695 +SPG,2001-06-07,25.570341110229492 +SPG,2001-06-08,25.542497634887695 +SPG,2001-06-11,25.839502334594727 +SPG,2001-06-12,26.517047882080078 +SPG,2001-06-13,26.3499813079834 +SPG,2001-06-14,26.312856674194336 +SPG,2001-06-15,25.93231773376465 +SPG,2001-06-18,26.173633575439453 +SPG,2001-06-19,26.312856674194336 +SPG,2001-06-20,26.48920249938965 +SPG,2001-06-21,26.73980140686035 +SPG,2001-06-22,26.730520248413086 +SPG,2001-06-25,26.656269073486328 +SPG,2001-06-26,27.055370330810547 +SPG,2001-06-27,26.795490264892578 +SPG,2001-06-28,27.008962631225586 +SPG,2001-06-29,27.816448211669922 +SPG,2001-07-02,27.333812713623047 +SPG,2001-07-03,27.380220413208008 +SPG,2001-07-05,27.4451904296875 +SPG,2001-07-06,27.380220413208008 +SPG,2001-07-09,26.95327377319336 +SPG,2001-07-10,26.990400314331055 +SPG,2001-07-11,26.962556838989258 +SPG,2001-07-12,27.008962631225586 +SPG,2001-07-13,27.008962631225586 +SPG,2001-07-16,26.99968147277832 +SPG,2001-07-17,27.008962631225586 +SPG,2001-07-18,27.04608917236328 +SPG,2001-07-19,27.203872680664062 +SPG,2001-07-20,27.361656188964844 +SPG,2001-07-23,27.157466888427734 +SPG,2001-07-24,26.823333740234375 +SPG,2001-07-25,26.9068660736084 +SPG,2001-07-26,26.804771423339844 +SPG,2001-07-27,26.76764678955078 +SPG,2001-07-30,26.452077865600586 +SPG,2001-07-31,26.312856674194336 +SPG,2001-08-01,26.544891357421875 +SPG,2001-08-02,26.470640182495117 +SPG,2001-08-03,26.591299057006836 +SPG,2001-08-06,26.572736740112305 +SPG,2001-08-07,26.637706756591797 +SPG,2001-08-08,26.776927947998047 +SPG,2001-08-09,27.055370330810547 +SPG,2001-08-10,27.389501571655273 +SPG,2001-08-13,27.454471588134766 +SPG,2001-08-14,27.612255096435547 +SPG,2001-08-15,28.0113582611084 +SPG,2001-08-16,27.75147819519043 +SPG,2001-08-17,27.98351287841797 +SPG,2001-08-20,28.30836296081543 +SPG,2001-08-21,28.67962074279785 +SPG,2001-08-22,28.63321304321289 +SPG,2001-08-23,28.21554946899414 +SPG,2001-08-24,27.575130462646484 +SPG,2001-08-27,27.695789337158203 +SPG,2001-08-28,27.621536254882812 +SPG,2001-08-29,27.18531036376953 +SPG,2001-08-30,27.14818572998047 +SPG,2001-08-31,27.194591522216797 +SPG,2001-09-04,27.13890266418457 +SPG,2001-09-05,27.036806106567383 +SPG,2001-09-06,27.157466888427734 +SPG,2001-09-07,26.804771423339844 +SPG,2001-09-10,26.86046028137207 +SPG,2001-09-17,25.069143295288086 +SPG,2001-09-18,25.468246459960938 +SPG,2001-09-19,24.892797470092773 +SPG,2001-09-20,24.1317195892334 +SPG,2001-09-21,23.649084091186523 +SPG,2001-09-24,24.113157272338867 +SPG,2001-09-25,24.400880813598633 +SPG,2001-09-26,24.82782745361328 +SPG,2001-09-27,24.994892120361328 +SPG,2001-09-28,24.976329803466797 +SPG,2001-10-01,25.338306427001953 +SPG,2001-10-02,25.152677536010742 +SPG,2001-10-03,24.96704864501953 +SPG,2001-10-04,25.338306427001953 +SPG,2001-10-05,25.338306427001953 +SPG,2001-10-08,25.607467651367188 +SPG,2001-10-09,26.13650894165039 +SPG,2001-10-10,26.331418991088867 +SPG,2001-10-11,26.98111915588379 +SPG,2001-10-12,26.684112548828125 +SPG,2001-10-15,26.81405258178711 +SPG,2001-10-16,26.684112548828125 +SPG,2001-10-17,26.591299057006836 +SPG,2001-10-18,26.3221378326416 +SPG,2001-10-19,25.579622268676758 +SPG,2001-10-22,25.254772186279297 +SPG,2001-10-23,25.421838760375977 +SPG,2001-10-24,25.143396377563477 +SPG,2001-10-25,25.171239852905273 +SPG,2001-10-26,25.254772186279297 +SPG,2001-10-29,25.161958694458008 +SPG,2001-10-30,24.911359786987305 +SPG,2001-10-31,25.52393341064453 +SPG,2001-11-01,25.96944236755371 +SPG,2001-11-02,25.885910034179688 +SPG,2001-11-05,25.802377700805664 +SPG,2001-11-06,25.960161209106445 +SPG,2001-11-07,25.895191192626953 +SPG,2001-11-08,26.164352416992188 +SPG,2001-11-09,25.978723526000977 +SPG,2001-11-12,26.015850067138672 +SPG,2001-11-13,26.479921340942383 +SPG,2001-11-14,26.888303756713867 +SPG,2001-11-15,26.730520248413086 +SPG,2001-11-16,26.656269073486328 +SPG,2001-11-19,26.55417251586914 +SPG,2001-11-20,26.44279670715332 +SPG,2001-11-21,26.498483657836914 +SPG,2001-11-23,26.53561019897461 +SPG,2001-11-26,26.41495132446289 +SPG,2001-11-27,26.53561019897461 +SPG,2001-11-28,26.804771423339844 +SPG,2001-11-29,26.869741439819336 +SPG,2001-11-30,26.81405258178711 +SPG,2001-12-03,27.02752685546875 +SPG,2001-12-04,27.333812713623047 +SPG,2001-12-05,27.528722763061523 +SPG,2001-12-06,27.519441604614258 +SPG,2001-12-07,27.779321670532227 +SPG,2001-12-10,27.56584930419922 +SPG,2001-12-11,27.70507049560547 +SPG,2001-12-12,27.7236328125 +SPG,2001-12-13,27.41734504699707 +SPG,2001-12-14,27.32453155517578 +SPG,2001-12-17,27.56584930419922 +SPG,2001-12-18,27.538005828857422 +SPG,2001-12-19,27.435909271240234 +SPG,2001-12-20,26.916149139404297 +SPG,2001-12-21,27.055370330810547 +SPG,2001-12-24,27.176029205322266 +SPG,2001-12-26,27.240999221801758 +SPG,2001-12-27,27.203872680664062 +SPG,2001-12-28,27.12034034729004 +SPG,2001-12-31,27.222436904907227 +SPG,2002-01-02,27.268842697143555 +SPG,2002-01-03,27.67722511291504 +SPG,2002-01-04,27.510160446166992 +SPG,2002-01-07,27.28740692138672 +SPG,2002-01-08,27.389501571655273 +SPG,2002-01-09,27.203872680664062 +SPG,2002-01-10,27.315250396728516 +SPG,2002-01-11,27.23171615600586 +SPG,2002-01-14,27.640100479125977 +SPG,2002-01-15,27.56584930419922 +SPG,2002-01-16,27.454471588134766 +SPG,2002-01-17,27.67722511291504 +SPG,2002-01-18,27.389501571655273 +SPG,2002-01-22,27.47303581237793 +SPG,2002-01-23,27.4451904296875 +SPG,2002-01-24,27.7329158782959 +SPG,2002-01-25,27.75147819519043 +SPG,2002-01-28,27.807165145874023 +SPG,2002-01-29,27.779321670532227 +SPG,2002-01-30,27.927825927734375 +SPG,2002-01-31,28.113452911376953 +SPG,2002-02-01,28.067045211791992 +SPG,2002-02-04,28.085609436035156 +SPG,2002-02-05,28.159860610961914 +SPG,2002-02-06,28.26195526123047 +SPG,2002-02-07,28.18770408630371 +SPG,2002-02-08,28.252674102783203 +SPG,2002-02-11,28.484710693359375 +SPG,2002-02-12,28.40117835998535 +SPG,2002-02-13,28.21554946899414 +SPG,2002-02-14,28.178422927856445 +SPG,2002-02-15,28.42902183532715 +SPG,2002-02-19,28.438302993774414 +SPG,2002-02-20,28.44758415222168 +SPG,2002-02-21,28.224830627441406 +SPG,2002-02-22,28.373332977294922 +SPG,2002-02-25,28.33620834350586 +SPG,2002-02-26,28.531118392944336 +SPG,2002-02-27,28.49399185180664 +SPG,2002-02-28,28.5682430267334 +SPG,2002-03-01,28.670339584350586 +SPG,2002-03-04,28.902374267578125 +SPG,2002-03-05,29.366445541381836 +SPG,2002-03-06,29.310758590698242 +SPG,2002-03-07,29.273632049560547 +SPG,2002-03-08,29.26435089111328 +SPG,2002-03-11,28.95806312561035 +SPG,2002-03-12,28.855968475341797 +SPG,2002-03-13,28.95806312561035 +SPG,2002-03-14,29.459260940551758 +SPG,2002-03-15,29.672733306884766 +SPG,2002-03-18,30.146087646484375 +SPG,2002-03-19,29.979021072387695 +SPG,2002-03-20,29.839799880981445 +SPG,2002-03-21,30.350278854370117 +SPG,2002-03-22,30.34099769592285 +SPG,2002-03-25,29.78411102294922 +SPG,2002-03-26,30.099679946899414 +SPG,2002-03-27,30.461654663085938 +SPG,2002-03-28,30.285308837890625 +SPG,2002-04-01,30.396684646606445 +SPG,2002-04-02,30.535907745361328 +SPG,2002-04-03,30.610158920288086 +SPG,2002-04-04,30.69369125366211 +SPG,2002-04-05,30.944290161132812 +SPG,2002-04-08,30.999977111816406 +SPG,2002-04-09,31.371234893798828 +SPG,2002-04-10,31.529020309448242 +SPG,2002-04-11,31.315547943115234 +SPG,2002-04-12,31.937402725219727 +SPG,2002-04-15,31.603271484375 +SPG,2002-04-16,31.380516052246094 +SPG,2002-04-17,31.01854133605957 +SPG,2002-04-18,31.092792510986328 +SPG,2002-04-19,30.749380111694336 +SPG,2002-04-22,30.675128936767578 +SPG,2002-04-23,30.443092346191406 +SPG,2002-04-24,30.405967712402344 +SPG,2002-04-25,30.545188903808594 +SPG,2002-04-26,30.89788246154785 +SPG,2002-04-29,31.046384811401367 +SPG,2002-04-30,31.324827194213867 +SPG,2002-05-01,31.510456085205078 +SPG,2002-05-02,31.798181533813477 +SPG,2002-05-03,31.853870391845703 +SPG,2002-05-06,31.57542610168457 +SPG,2002-05-07,31.408361434936523 +SPG,2002-05-08,31.41764259338379 +SPG,2002-05-09,31.055667877197266 +SPG,2002-05-10,31.046384811401367 +SPG,2002-05-13,31.18560791015625 +SPG,2002-05-14,31.269140243530273 +SPG,2002-05-15,30.953571319580078 +SPG,2002-05-16,30.675128936767578 +SPG,2002-05-17,30.61944007873535 +SPG,2002-05-20,30.545188903808594 +SPG,2002-05-21,30.405967712402344 +SPG,2002-05-22,30.5080623626709 +SPG,2002-05-23,31.17632484436035 +SPG,2002-05-24,31.222732543945312 +SPG,2002-05-28,31.380516052246094 +SPG,2002-05-29,31.63111686706543 +SPG,2002-05-30,31.770336151123047 +SPG,2002-05-31,31.62183380126953 +SPG,2002-06-03,31.603271484375 +SPG,2002-06-04,31.62183380126953 +SPG,2002-06-05,31.74249267578125 +SPG,2002-06-06,31.733211517333984 +SPG,2002-06-07,31.584707260131836 +SPG,2002-06-10,31.74249267578125 +SPG,2002-06-11,31.97452735900879 +SPG,2002-06-12,31.993091583251953 +SPG,2002-06-13,32.23440933227539 +SPG,2002-06-14,32.169437408447266 +SPG,2002-06-17,32.58710479736328 +SPG,2002-06-18,32.57781982421875 +SPG,2002-06-19,32.568538665771484 +SPG,2002-06-20,32.717044830322266 +SPG,2002-06-21,33.22752380371094 +SPG,2002-06-24,33.30177307128906 +SPG,2002-06-25,33.413150787353516 +SPG,2002-06-26,33.552371978759766 +SPG,2002-06-27,33.691593170166016 +SPG,2002-06-28,34.19279098510742 +SPG,2002-07-01,33.737998962402344 +SPG,2002-07-02,33.598777770996094 +SPG,2002-07-03,33.459556579589844 +SPG,2002-07-05,33.598777770996094 +SPG,2002-07-08,33.552371978759766 +SPG,2002-07-09,33.30177307128906 +SPG,2002-07-10,33.041893005371094 +SPG,2002-07-11,31.826026916503906 +SPG,2002-07-12,31.844587326049805 +SPG,2002-07-15,31.640396118164062 +SPG,2002-07-16,31.97452735900879 +SPG,2002-07-17,31.696086883544922 +SPG,2002-07-18,30.907163619995117 +SPG,2002-07-19,30.183212280273438 +SPG,2002-07-22,29.394290924072266 +SPG,2002-07-23,28.61465072631836 +SPG,2002-07-24,28.91165542602539 +SPG,2002-07-25,29.561355590820312 +SPG,2002-07-26,30.814350128173828 +SPG,2002-07-29,32.485008239746094 +SPG,2002-07-30,32.976924896240234 +SPG,2002-07-31,33.40386962890625 +SPG,2002-08-01,32.85626220703125 +SPG,2002-08-02,32.88410949707031 +SPG,2002-08-05,32.74488830566406 +SPG,2002-08-06,32.54997634887695 +SPG,2002-08-07,32.75416946411133 +SPG,2002-08-08,32.74488830566406 +SPG,2002-08-09,32.75416946411133 +SPG,2002-08-12,33.16255187988281 +SPG,2002-08-13,32.85626220703125 +SPG,2002-08-14,32.485008239746094 +SPG,2002-08-15,32.624229431152344 +SPG,2002-08-16,32.763450622558594 +SPG,2002-08-19,32.661354064941406 +SPG,2002-08-20,32.59638214111328 +SPG,2002-08-21,32.63351058959961 +SPG,2002-08-22,32.485008239746094 +SPG,2002-08-23,32.429317474365234 +SPG,2002-08-26,32.57781982421875 +SPG,2002-08-27,32.67063522338867 +SPG,2002-08-28,33.19039535522461 +SPG,2002-08-29,32.77273178100586 +SPG,2002-08-30,33.03261184692383 +SPG,2002-09-03,32.57781982421875 +SPG,2002-09-04,32.4385986328125 +SPG,2002-09-05,32.364349365234375 +SPG,2002-09-06,32.39219284057617 +SPG,2002-09-09,32.4107551574707 +SPG,2002-09-10,32.4571647644043 +SPG,2002-09-11,32.382911682128906 +SPG,2002-09-12,32.27153396606445 +SPG,2002-09-13,32.74488830566406 +SPG,2002-09-16,32.921234130859375 +SPG,2002-09-17,32.88410949707031 +SPG,2002-09-18,32.81913757324219 +SPG,2002-09-19,32.89339065551758 +SPG,2002-09-20,33.394588470458984 +SPG,2002-09-23,33.30177307128906 +SPG,2002-09-24,33.11614227294922 +SPG,2002-09-25,33.255367279052734 +SPG,2002-09-26,33.812252044677734 +SPG,2002-09-27,33.52452850341797 +SPG,2002-09-30,33.16255187988281 +SPG,2002-10-01,32.763450622558594 +SPG,2002-10-02,32.29937744140625 +SPG,2002-10-03,32.49428939819336 +SPG,2002-10-04,31.27842140197754 +SPG,2002-10-07,30.006864547729492 +SPG,2002-10-08,30.118242263793945 +SPG,2002-10-09,29.134410858154297 +SPG,2002-10-10,30.071834564208984 +SPG,2002-10-11,30.944290161132812 +SPG,2002-10-14,30.257463455200195 +SPG,2002-10-15,31.27842140197754 +SPG,2002-10-16,31.15776252746582 +SPG,2002-10-17,31.63111686706543 +SPG,2002-10-18,31.529020309448242 +SPG,2002-10-21,31.491893768310547 +SPG,2002-10-22,30.795787811279297 +SPG,2002-10-23,30.665847778320312 +SPG,2002-10-24,31.269140243530273 +SPG,2002-10-25,31.48261260986328 +SPG,2002-10-28,31.15776252746582 +SPG,2002-10-29,31.01854133605957 +SPG,2002-10-30,31.473331451416016 +SPG,2002-10-31,31.696086883544922 +SPG,2002-11-01,31.853870391845703 +SPG,2002-11-04,32.206565856933594 +SPG,2002-11-05,32.02093505859375 +SPG,2002-11-06,32.1879997253418 +SPG,2002-11-07,31.90027618408203 +SPG,2002-11-08,31.853870391845703 +SPG,2002-11-11,31.74249267578125 +SPG,2002-11-12,32.02093505859375 +SPG,2002-11-13,30.721534729003906 +SPG,2002-11-14,31.34339141845703 +SPG,2002-11-15,31.222732543945312 +SPG,2002-11-18,31.213451385498047 +SPG,2002-11-19,31.241294860839844 +SPG,2002-11-20,31.29698371887207 +SPG,2002-11-21,31.232013702392578 +SPG,2002-11-22,31.603271484375 +SPG,2002-11-25,31.603271484375 +SPG,2002-11-26,31.371234893798828 +SPG,2002-11-27,31.27842140197754 +SPG,2002-11-29,31.29698371887207 +SPG,2002-12-02,31.538301467895508 +SPG,2002-12-03,31.27842140197754 +SPG,2002-12-04,31.13920021057129 +SPG,2002-12-05,31.399080276489258 +SPG,2002-12-06,31.148481369018555 +SPG,2002-12-09,31.371234893798828 +SPG,2002-12-10,31.538301467895508 +SPG,2002-12-11,30.981414794921875 +SPG,2002-12-12,31.027822494506836 +SPG,2002-12-13,31.13920021057129 +SPG,2002-12-16,31.334110260009766 +SPG,2002-12-17,31.167043685913086 +SPG,2002-12-18,31.009260177612305 +SPG,2002-12-19,31.046384811401367 +SPG,2002-12-20,31.083511352539062 +SPG,2002-12-23,31.315547943115234 +SPG,2002-12-24,31.41764259338379 +SPG,2002-12-26,31.306264877319336 +SPG,2002-12-27,31.27842140197754 +SPG,2002-12-30,31.686803817749023 +SPG,2002-12-31,31.62183380126953 +SPG,2003-01-02,32.1323127746582 +SPG,2003-01-03,32.243690490722656 +SPG,2003-01-06,32.624229431152344 +SPG,2003-01-07,32.11375045776367 +SPG,2003-01-08,31.529020309448242 +SPG,2003-01-09,31.751773834228516 +SPG,2003-01-10,31.287702560424805 +SPG,2003-01-13,30.92572784423828 +SPG,2003-01-14,30.85147476196289 +SPG,2003-01-15,30.730817794799805 +SPG,2003-01-16,30.322433471679688 +SPG,2003-01-17,29.979021072387695 +SPG,2003-01-21,29.867643356323242 +SPG,2003-01-22,30.303871154785156 +SPG,2003-01-23,30.424530029296875 +SPG,2003-01-24,29.904769897460938 +SPG,2003-01-27,29.50566864013672 +SPG,2003-01-28,29.83051872253418 +SPG,2003-01-29,30.081117630004883 +SPG,2003-01-30,29.70985984802246 +SPG,2003-01-31,30.350278854370117 +SPG,2003-02-03,30.38740348815918 +SPG,2003-02-04,30.814350128173828 +SPG,2003-02-05,31.01854133605957 +SPG,2003-02-06,31.287702560424805 +SPG,2003-02-07,31.733211517333984 +SPG,2003-02-10,31.751773834228516 +SPG,2003-02-11,31.649677276611328 +SPG,2003-02-12,31.705366134643555 +SPG,2003-02-13,30.981414794921875 +SPG,2003-02-14,31.092792510986328 +SPG,2003-02-18,31.72393035888672 +SPG,2003-02-19,32.02093505859375 +SPG,2003-02-20,32.011653900146484 +SPG,2003-02-21,32.243690490722656 +SPG,2003-02-24,32.169437408447266 +SPG,2003-02-25,32.290096282958984 +SPG,2003-02-26,32.00237274169922 +SPG,2003-02-27,32.29937744140625 +SPG,2003-02-28,32.150875091552734 +SPG,2003-03-03,32.29937744140625 +SPG,2003-03-04,32.02093505859375 +SPG,2003-03-05,32.26225280761719 +SPG,2003-03-06,32.011653900146484 +SPG,2003-03-07,32.00237274169922 +SPG,2003-03-10,31.658960342407227 +SPG,2003-03-11,31.733211517333984 +SPG,2003-03-12,31.705366134643555 +SPG,2003-03-13,32.206565856933594 +SPG,2003-03-14,32.345787048339844 +SPG,2003-03-17,33.32961654663086 +SPG,2003-03-18,33.60805892944336 +SPG,2003-03-19,33.970035552978516 +SPG,2003-03-20,34.15566635131836 +SPG,2003-03-21,34.08141326904297 +SPG,2003-03-24,33.181114196777344 +SPG,2003-03-25,33.812252044677734 +SPG,2003-03-26,33.93291091918945 +SPG,2003-03-27,33.7936897277832 +SPG,2003-03-28,33.71015548706055 +SPG,2003-03-31,33.255367279052734 +SPG,2003-04-01,34.016441345214844 +SPG,2003-04-02,34.49907684326172 +SPG,2003-04-03,34.285606384277344 +SPG,2003-04-04,34.20207214355469 +SPG,2003-04-07,34.387699127197266 +SPG,2003-04-08,34.22063446044922 +SPG,2003-04-09,34.322731018066406 +SPG,2003-04-10,34.05356979370117 +SPG,2003-04-11,34.090694427490234 +SPG,2003-04-14,34.461952209472656 +SPG,2003-04-15,34.41554641723633 +SPG,2003-04-16,34.45267105102539 +SPG,2003-04-17,34.69398880004883 +SPG,2003-04-21,34.71255111694336 +SPG,2003-04-22,35.25087356567383 +SPG,2003-04-23,35.22303009033203 +SPG,2003-04-24,34.647579193115234 +SPG,2003-04-25,34.369136810302734 +SPG,2003-04-28,34.21135330200195 +SPG,2003-04-29,34.526920318603516 +SPG,2003-04-30,34.08141326904297 +SPG,2003-05-01,34.35985565185547 +SPG,2003-05-02,34.387699127197266 +SPG,2003-05-05,34.80536651611328 +SPG,2003-05-06,35.26943588256836 +SPG,2003-05-07,35.30656051635742 +SPG,2003-05-08,35.72422790527344 +SPG,2003-05-09,36.243988037109375 +SPG,2003-05-12,36.243988037109375 +SPG,2003-05-13,36.17901611328125 +SPG,2003-05-14,35.31584167480469 +SPG,2003-05-15,35.278717041015625 +SPG,2003-05-16,35.334407806396484 +SPG,2003-05-19,35.260154724121094 +SPG,2003-05-20,35.770633697509766 +SPG,2003-05-21,35.752071380615234 +SPG,2003-05-22,36.09548568725586 +SPG,2003-05-23,36.262550354003906 +SPG,2003-05-27,36.104766845703125 +SPG,2003-05-28,35.34368896484375 +SPG,2003-05-29,34.34129333496094 +SPG,2003-05-30,34.91674041748047 +SPG,2003-06-02,35.195186614990234 +SPG,2003-06-03,35.64069366455078 +SPG,2003-06-04,35.87273025512695 +SPG,2003-06-05,35.71494674682617 +SPG,2003-06-06,36.15117263793945 +SPG,2003-06-09,35.844886779785156 +SPG,2003-06-10,36.6152458190918 +SPG,2003-06-11,37.05147171020508 +SPG,2003-06-12,36.643089294433594 +SPG,2003-06-13,36.0676383972168 +SPG,2003-06-16,36.42961502075195 +SPG,2003-06-17,36.114044189453125 +SPG,2003-06-18,36.2903938293457 +SPG,2003-06-19,36.05835723876953 +SPG,2003-06-20,36.08620071411133 +SPG,2003-06-23,35.7335090637207 +SPG,2003-06-24,35.83560562133789 +SPG,2003-06-25,36.049076080322266 +SPG,2003-06-26,36.63380813598633 +SPG,2003-06-27,36.5688362121582 +SPG,2003-06-30,36.225425720214844 +SPG,2003-07-01,36.6152458190918 +SPG,2003-07-02,37.218536376953125 +SPG,2003-07-03,37.496978759765625 +SPG,2003-07-07,37.84039306640625 +SPG,2003-07-08,37.82183074951172 +SPG,2003-07-09,37.478416442871094 +SPG,2003-07-10,36.875125885009766 +SPG,2003-07-11,37.4041633605957 +SPG,2003-07-14,37.691890716552734 +SPG,2003-07-15,38.10027313232422 +SPG,2003-07-16,37.58979415893555 +SPG,2003-07-17,37.32063293457031 +SPG,2003-07-18,37.81254959106445 +SPG,2003-07-21,37.64548110961914 +SPG,2003-07-22,37.775421142578125 +SPG,2003-07-23,37.53410339355469 +SPG,2003-07-24,38.10027313232422 +SPG,2003-07-25,38.740692138671875 +SPG,2003-07-28,38.063148498535156 +SPG,2003-07-29,38.582908630371094 +SPG,2003-07-30,39.16763687133789 +SPG,2003-07-31,39.30685806274414 +SPG,2003-08-01,39.32542037963867 +SPG,2003-08-04,39.39967346191406 +SPG,2003-08-05,39.24188995361328 +SPG,2003-08-06,39.33470153808594 +SPG,2003-08-07,39.58530044555664 +SPG,2003-08-08,39.56673812866211 +SPG,2003-08-11,39.436798095703125 +SPG,2003-08-12,39.44607925415039 +SPG,2003-08-13,38.81494140625 +SPG,2003-08-14,39.353267669677734 +SPG,2003-08-15,38.93560028076172 +SPG,2003-08-18,39.3903923034668 +SPG,2003-08-19,39.32542037963867 +SPG,2003-08-20,39.93799591064453 +SPG,2003-08-21,39.770931243896484 +SPG,2003-08-22,39.1119499206543 +SPG,2003-08-25,38.76853561401367 +SPG,2003-08-26,39.04697799682617 +SPG,2003-08-27,39.42751693725586 +SPG,2003-08-28,39.3903923034668 +SPG,2003-08-29,39.6409912109375 +SPG,2003-09-02,39.98440170288086 +SPG,2003-09-03,40.35565948486328 +SPG,2003-09-04,40.467037200927734 +SPG,2003-09-05,40.559852600097656 +SPG,2003-09-08,40.67123031616211 +SPG,2003-09-09,40.624820709228516 +SPG,2003-09-10,39.928714752197266 +SPG,2003-09-11,40.24428176879883 +SPG,2003-09-12,40.36494064331055 +SPG,2003-09-15,40.42991256713867 +SPG,2003-09-16,40.14218521118164 +SPG,2003-09-17,39.594581604003906 +SPG,2003-09-18,39.48320770263672 +SPG,2003-09-19,39.8915901184082 +SPG,2003-09-22,39.67811584472656 +SPG,2003-09-23,40.049373626708984 +SPG,2003-09-24,39.58530044555664 +SPG,2003-09-25,39.6688346862793 +SPG,2003-09-26,39.8915901184082 +SPG,2003-09-29,40.30925369262695 +SPG,2003-09-30,40.4484748840332 +SPG,2003-10-01,40.884700775146484 +SPG,2003-10-02,41.48799514770508 +SPG,2003-10-03,42.03559875488281 +SPG,2003-10-06,42.55535888671875 +SPG,2003-10-07,41.96134948730469 +SPG,2003-10-08,42.02631759643555 +SPG,2003-10-09,42.3882942199707 +SPG,2003-10-10,42.06344223022461 +SPG,2003-10-13,42.17481994628906 +SPG,2003-10-14,41.90565872192383 +SPG,2003-10-15,41.729312896728516 +SPG,2003-10-16,42.03559875488281 +SPG,2003-10-17,41.80356216430664 +SPG,2003-10-20,41.655059814453125 +SPG,2003-10-21,41.2838020324707 +SPG,2003-10-22,41.10745620727539 +SPG,2003-10-23,40.93111038208008 +SPG,2003-10-24,40.99607849121094 +SPG,2003-10-27,41.68290328979492 +SPG,2003-10-28,41.42302322387695 +SPG,2003-10-29,41.99847412109375 +SPG,2003-10-30,42.29547882080078 +SPG,2003-10-31,41.84069061279297 +SPG,2003-11-03,42.32332229614258 +SPG,2003-11-04,42.55535888671875 +SPG,2003-11-05,42.9730224609375 +SPG,2003-11-06,43.8269157409668 +SPG,2003-11-07,43.97541809082031 +SPG,2003-11-10,43.808353424072266 +SPG,2003-11-11,43.474220275878906 +SPG,2003-11-12,43.48350143432617 +SPG,2003-11-13,43.799072265625 +SPG,2003-11-14,44.11463928222656 +SPG,2003-11-17,43.947574615478516 +SPG,2003-11-18,43.69697570800781 +SPG,2003-11-19,43.48350143432617 +SPG,2003-11-20,43.316436767578125 +SPG,2003-11-21,42.638893127441406 +SPG,2003-11-24,42.87092971801758 +SPG,2003-11-25,43.437095642089844 +SPG,2003-11-26,44.02182388305664 +SPG,2003-11-28,44.04038619995117 +SPG,2003-12-01,44.411643981933594 +SPG,2003-12-02,44.03110885620117 +SPG,2003-12-03,44.485897064208984 +SPG,2003-12-04,44.28170394897461 +SPG,2003-12-05,44.25386047363281 +SPG,2003-12-08,43.62272262573242 +SPG,2003-12-09,43.62272262573242 +SPG,2003-12-10,43.529911041259766 +SPG,2003-12-11,43.60416030883789 +SPG,2003-12-12,43.62272262573242 +SPG,2003-12-15,43.18649673461914 +SPG,2003-12-16,43.62272262573242 +SPG,2003-12-17,43.49278259277344 +SPG,2003-12-18,43.297874450683594 +SPG,2003-12-19,43.334999084472656 +SPG,2003-12-22,43.158653259277344 +SPG,2003-12-23,42.9730224609375 +SPG,2003-12-24,43.00086975097656 +SPG,2003-12-26,42.9451789855957 +SPG,2003-12-29,42.9730224609375 +SPG,2003-12-30,43.02871322631836 +SPG,2003-12-31,43.01014709472656 +SPG,2004-01-02,42.880210876464844 +SPG,2004-01-05,43.529911041259766 +SPG,2004-01-06,44.26314163208008 +SPG,2004-01-07,43.947574615478516 +SPG,2004-01-08,44.42092514038086 +SPG,2004-01-09,44.73649597167969 +SPG,2004-01-12,44.550865173339844 +SPG,2004-01-13,45.38619613647461 +SPG,2004-01-14,46.03589630126953 +SPG,2004-01-15,45.58110427856445 +SPG,2004-01-16,45.469730377197266 +SPG,2004-01-20,45.237693786621094 +SPG,2004-01-21,45.33979034423828 +SPG,2004-01-22,45.50685501098633 +SPG,2004-01-23,46.12871170043945 +SPG,2004-01-26,46.88978576660156 +SPG,2004-01-27,47.335296630859375 +SPG,2004-01-28,47.409549713134766 +SPG,2004-01-29,48.16134262084961 +SPG,2004-01-30,48.309844970703125 +SPG,2004-02-02,49.33080291748047 +SPG,2004-02-03,48.93170166015625 +SPG,2004-02-04,48.2634391784668 +SPG,2004-02-05,48.597572326660156 +SPG,2004-02-06,49.952659606933594 +SPG,2004-02-09,49.84128189086914 +SPG,2004-02-10,50.862239837646484 +SPG,2004-02-11,51.511940002441406 +SPG,2004-02-12,49.971221923828125 +SPG,2004-02-13,49.58140182495117 +SPG,2004-02-17,49.9248161315918 +SPG,2004-02-18,49.47002410888672 +SPG,2004-02-19,49.72062301635742 +SPG,2004-02-20,49.60924530029297 +SPG,2004-02-23,49.59068298339844 +SPG,2004-02-24,49.340084075927734 +SPG,2004-02-25,49.887691497802734 +SPG,2004-02-26,50.1475715637207 +SPG,2004-02-27,50.57451629638672 +SPG,2004-03-01,50.815834045410156 +SPG,2004-03-02,51.354156494140625 +SPG,2004-03-03,51.419124603271484 +SPG,2004-03-04,51.558345794677734 +SPG,2004-03-05,52.245174407958984 +SPG,2004-03-08,52.16164016723633 +SPG,2004-03-09,52.36582946777344 +SPG,2004-03-10,51.32630920410156 +SPG,2004-03-11,50.82511520385742 +SPG,2004-03-12,51.372718811035156 +SPG,2004-03-15,51.354156494140625 +SPG,2004-03-16,51.74397659301758 +SPG,2004-03-17,52.4215202331543 +SPG,2004-03-18,52.90415573120117 +SPG,2004-03-19,52.83918380737305 +SPG,2004-03-22,53.04337692260742 +SPG,2004-03-23,53.5074462890625 +SPG,2004-03-24,52.99696731567383 +SPG,2004-03-25,53.60954284667969 +SPG,2004-03-26,52.99696731567383 +SPG,2004-03-29,53.293975830078125 +SPG,2004-03-30,54.064334869384766 +SPG,2004-03-31,54.24068069458008 +SPG,2004-04-01,54.602657318115234 +SPG,2004-04-02,53.64666748046875 +SPG,2004-04-05,51.80894470214844 +SPG,2004-04-06,49.51643371582031 +SPG,2004-04-07,50.11972427368164 +SPG,2004-04-08,49.0987663269043 +SPG,2004-04-12,46.073020935058594 +SPG,2004-04-13,45.50685501098633 +SPG,2004-04-14,45.516136169433594 +SPG,2004-04-15,46.639190673828125 +SPG,2004-04-16,47.27032470703125 +SPG,2004-04-19,47.28889083862305 +SPG,2004-04-20,45.47901153564453 +SPG,2004-04-21,45.553260803222656 +SPG,2004-04-22,45.933799743652344 +SPG,2004-04-23,45.887393951416016 +SPG,2004-04-26,46.17511749267578 +SPG,2004-04-27,46.75984573364258 +SPG,2004-04-28,46.36074447631836 +SPG,2004-04-29,45.07062530517578 +SPG,2004-04-30,44.74577713012695 +SPG,2004-05-03,45.47901153564453 +SPG,2004-05-04,45.03350067138672 +SPG,2004-05-05,43.90116882324219 +SPG,2004-05-06,44.3838005065918 +SPG,2004-05-07,42.49039077758789 +SPG,2004-05-10,42.55535888671875 +SPG,2004-05-11,42.71314239501953 +SPG,2004-05-12,42.39757537841797 +SPG,2004-05-13,41.868534088134766 +SPG,2004-05-14,43.01014709472656 +SPG,2004-05-17,43.74338150024414 +SPG,2004-05-18,44.3838005065918 +SPG,2004-05-19,42.898773193359375 +SPG,2004-05-20,44.0775146484375 +SPG,2004-05-21,44.00326156616211 +SPG,2004-05-24,44.75505828857422 +SPG,2004-05-25,46.19367980957031 +SPG,2004-05-26,46.61134338378906 +SPG,2004-05-27,47.30745315551758 +SPG,2004-05-28,47.86433792114258 +SPG,2004-06-01,46.59278106689453 +SPG,2004-06-02,47.79936981201172 +SPG,2004-06-03,47.39098358154297 +SPG,2004-06-04,47.7065544128418 +SPG,2004-06-07,48.12421798706055 +SPG,2004-06-08,47.56733322143555 +SPG,2004-06-09,47.24248123168945 +SPG,2004-06-10,47.04757308959961 +SPG,2004-06-14,46.286495208740234 +SPG,2004-06-15,47.46523666381836 +SPG,2004-06-16,47.56733322143555 +SPG,2004-06-17,48.105655670166016 +SPG,2004-06-18,48.5418815612793 +SPG,2004-06-21,48.244876861572266 +SPG,2004-06-22,48.105655670166016 +SPG,2004-06-23,48.21703338623047 +SPG,2004-06-24,47.892181396484375 +SPG,2004-06-25,48.35625457763672 +SPG,2004-06-28,48.65325927734375 +SPG,2004-06-29,47.261043548583984 +SPG,2004-06-30,47.72511672973633 +SPG,2004-07-01,47.474517822265625 +SPG,2004-07-02,48.45834732055664 +SPG,2004-07-06,48.309844970703125 +SPG,2004-07-07,48.65325927734375 +SPG,2004-07-08,47.79936981201172 +SPG,2004-07-09,47.78080368041992 +SPG,2004-07-12,48.384098052978516 +SPG,2004-07-13,47.892181396484375 +SPG,2004-07-14,48.39337921142578 +SPG,2004-07-15,48.77391815185547 +SPG,2004-07-16,48.922420501708984 +SPG,2004-07-19,49.497867584228516 +SPG,2004-07-20,49.14517593383789 +SPG,2004-07-21,48.33769226074219 +SPG,2004-07-22,46.861942291259766 +SPG,2004-07-23,46.36074447631836 +SPG,2004-07-26,45.64607620239258 +SPG,2004-07-27,45.80385971069336 +SPG,2004-07-28,46.38859176635742 +SPG,2004-07-29,47.1032600402832 +SPG,2004-07-30,47.90146255493164 +SPG,2004-08-02,49.19158172607422 +SPG,2004-08-03,50.026912689208984 +SPG,2004-08-04,50.27751159667969 +SPG,2004-08-05,49.23798751831055 +SPG,2004-08-06,49.19158172607422 +SPG,2004-08-09,49.44218063354492 +SPG,2004-08-10,49.58140182495117 +SPG,2004-08-11,49.46074295043945 +SPG,2004-08-12,49.3215217590332 +SPG,2004-08-13,48.848167419433594 +SPG,2004-08-16,49.42361831665039 +SPG,2004-08-17,49.479305267333984 +SPG,2004-08-18,50.07331848144531 +SPG,2004-08-19,49.10804748535156 +SPG,2004-08-20,50.43529510498047 +SPG,2004-08-23,50.92721176147461 +SPG,2004-08-24,51.827510833740234 +SPG,2004-08-25,51.74397659301758 +SPG,2004-08-26,51.74397659301758 +SPG,2004-08-27,51.38199996948242 +SPG,2004-08-30,51.716129302978516 +SPG,2004-08-31,51.929603576660156 +SPG,2004-09-01,51.46553421020508 +SPG,2004-09-02,51.67900466918945 +SPG,2004-09-03,52.115234375 +SPG,2004-09-07,52.53289794921875 +SPG,2004-09-08,52.486488342285156 +SPG,2004-09-09,50.76942443847656 +SPG,2004-09-10,50.528106689453125 +SPG,2004-09-13,50.33319854736328 +SPG,2004-09-14,50.06403732299805 +SPG,2004-09-15,49.887691497802734 +SPG,2004-09-16,50.54667282104492 +SPG,2004-09-17,50.602359771728516 +SPG,2004-09-20,50.03619384765625 +SPG,2004-09-21,50.08259963989258 +SPG,2004-09-22,50.15685272216797 +SPG,2004-09-23,49.63709259033203 +SPG,2004-09-24,49.74846649169922 +SPG,2004-09-27,49.74846649169922 +SPG,2004-09-28,49.906253814697266 +SPG,2004-09-29,49.42361831665039 +SPG,2004-09-30,49.77631378173828 +SPG,2004-10-01,50.83439636230469 +SPG,2004-10-04,50.955055236816406 +SPG,2004-10-05,51.19636917114258 +SPG,2004-10-06,51.79966354370117 +SPG,2004-10-07,51.298465728759766 +SPG,2004-10-08,51.697566986083984 +SPG,2004-10-11,51.827510833740234 +SPG,2004-10-12,52.10594940185547 +SPG,2004-10-13,52.189483642578125 +SPG,2004-10-14,52.51433563232422 +SPG,2004-10-15,52.588584899902344 +SPG,2004-10-18,53.219722747802734 +SPG,2004-10-19,52.9505615234375 +SPG,2004-10-20,53.006248474121094 +SPG,2004-10-21,53.66523361206055 +SPG,2004-10-22,53.433197021484375 +SPG,2004-10-25,53.06193923950195 +SPG,2004-10-26,54.008644104003906 +SPG,2004-10-27,53.98080062866211 +SPG,2004-10-28,54.15714645385742 +SPG,2004-10-29,54.129302978515625 +SPG,2004-11-01,55.33588790893555 +SPG,2004-11-02,55.02960205078125 +SPG,2004-11-03,55.54936218261719 +SPG,2004-11-04,55.948463439941406 +SPG,2004-11-05,53.553855895996094 +SPG,2004-11-08,54.47271728515625 +SPG,2004-11-09,54.203556060791016 +SPG,2004-11-10,54.686187744140625 +SPG,2004-11-11,55.530799865722656 +SPG,2004-11-12,57.27570724487305 +SPG,2004-11-15,57.61912155151367 +SPG,2004-11-16,56.94157791137695 +SPG,2004-11-17,55.317325592041016 +SPG,2004-11-18,55.790679931640625 +SPG,2004-11-19,55.373016357421875 +SPG,2004-11-22,55.24307632446289 +SPG,2004-11-23,56.45894241333008 +SPG,2004-11-24,57.48918151855469 +SPG,2004-11-26,57.04367446899414 +SPG,2004-11-29,57.01582717895508 +SPG,2004-11-30,57.61912155151367 +SPG,2004-12-01,58.89067840576172 +SPG,2004-12-02,58.04606628417969 +SPG,2004-12-03,59.16912078857422 +SPG,2004-12-06,59.40115737915039 +SPG,2004-12-07,58.5194206237793 +SPG,2004-12-08,58.73289489746094 +SPG,2004-12-09,59.55894088745117 +SPG,2004-12-10,59.874507904052734 +SPG,2004-12-13,60.31073760986328 +SPG,2004-12-14,59.86522674560547 +SPG,2004-12-15,60.14366912841797 +SPG,2004-12-16,59.44756317138672 +SPG,2004-12-17,60.02301025390625 +SPG,2004-12-20,60.19007873535156 +SPG,2004-12-21,60.65414810180664 +SPG,2004-12-22,60.23648452758789 +SPG,2004-12-23,59.28049850463867 +SPG,2004-12-27,59.196964263916016 +SPG,2004-12-28,59.58678436279297 +SPG,2004-12-29,60.32929992675781 +SPG,2004-12-30,60.32929992675781 +SPG,2004-12-31,60.02301025390625 +SPG,2005-01-03,59.3547477722168 +SPG,2005-01-04,58.705047607421875 +SPG,2005-01-05,56.10624694824219 +SPG,2005-01-06,56.607444763183594 +SPG,2005-01-07,56.8580436706543 +SPG,2005-01-10,56.81163787841797 +SPG,2005-01-11,56.347564697265625 +SPG,2005-01-12,56.07840347290039 +SPG,2005-01-13,56.72810363769531 +SPG,2005-01-14,57.64696502685547 +SPG,2005-01-18,58.305946350097656 +SPG,2005-01-19,58.38019943237305 +SPG,2005-01-20,58.083194732666016 +SPG,2005-01-21,57.591278076171875 +SPG,2005-01-24,56.75594711303711 +SPG,2005-01-25,55.66073989868164 +SPG,2005-01-26,55.68858337402344 +SPG,2005-01-27,54.78828430175781 +SPG,2005-01-28,55.252357482910156 +SPG,2005-01-31,55.038883209228516 +SPG,2005-02-01,55.734989166259766 +SPG,2005-02-02,56.89516830444336 +SPG,2005-02-03,57.04367446899414 +SPG,2005-02-04,58.17600631713867 +SPG,2005-02-07,58.073909759521484 +SPG,2005-02-08,58.640079498291016 +SPG,2005-02-09,59.16912078857422 +SPG,2005-02-10,59.76313018798828 +SPG,2005-02-11,60.25504684448242 +SPG,2005-02-14,60.40354919433594 +SPG,2005-02-15,60.51492691040039 +SPG,2005-02-16,59.51253128051758 +SPG,2005-02-17,59.44756317138672 +SPG,2005-02-18,58.779300689697266 +SPG,2005-02-22,57.42420959472656 +SPG,2005-02-23,57.730499267578125 +SPG,2005-02-24,57.44277572631836 +SPG,2005-02-25,58.779300689697266 +SPG,2005-02-28,57.50774383544922 +SPG,2005-03-01,57.69337463378906 +SPG,2005-03-02,57.61912155151367 +SPG,2005-03-03,57.61912155151367 +SPG,2005-03-04,58.71432876586914 +SPG,2005-03-07,58.98349380493164 +SPG,2005-03-08,58.13888168334961 +SPG,2005-03-09,56.18050003051758 +SPG,2005-03-10,57.34996032714844 +SPG,2005-03-11,56.21762466430664 +SPG,2005-03-14,57.14576721191406 +SPG,2005-03-15,56.94157791137695 +SPG,2005-03-16,56.01343536376953 +SPG,2005-03-17,57.22930145263672 +SPG,2005-03-18,57.68408966064453 +SPG,2005-03-21,57.331398010253906 +SPG,2005-03-22,55.84636688232422 +SPG,2005-03-23,55.60504913330078 +SPG,2005-03-24,55.855648040771484 +SPG,2005-03-28,55.530799865722656 +SPG,2005-03-29,56.069122314453125 +SPG,2005-03-30,56.644569396972656 +SPG,2005-03-31,56.226905822753906 +SPG,2005-04-01,55.929901123046875 +SPG,2005-04-04,55.512237548828125 +SPG,2005-04-05,55.28948211669922 +SPG,2005-04-06,55.64217758178711 +SPG,2005-04-07,56.208343505859375 +SPG,2005-04-08,55.92061996459961 +SPG,2005-04-11,55.855648040771484 +SPG,2005-04-12,56.91373062133789 +SPG,2005-04-13,57.44277572631836 +SPG,2005-04-14,57.30355453491211 +SPG,2005-04-15,57.09008026123047 +SPG,2005-04-18,57.331398010253906 +SPG,2005-04-19,57.396366119384766 +SPG,2005-04-20,57.27570724487305 +SPG,2005-04-21,57.80474853515625 +SPG,2005-04-22,58.37091827392578 +SPG,2005-04-25,58.97420883178711 +SPG,2005-04-26,58.98349380493164 +SPG,2005-04-27,59.64247131347656 +SPG,2005-04-28,59.46612548828125 +SPG,2005-04-29,61.322410583496094 +SPG,2005-05-02,61.350257873535156 +SPG,2005-05-03,61.33169174194336 +SPG,2005-05-04,61.99995422363281 +SPG,2005-05-05,62.31552505493164 +SPG,2005-05-06,61.44306945800781 +SPG,2005-05-09,63.141571044921875 +SPG,2005-05-10,63.04875946044922 +SPG,2005-05-11,63.4849853515625 +SPG,2005-05-12,63.11372756958008 +SPG,2005-05-13,61.84217071533203 +SPG,2005-05-16,62.62181091308594 +SPG,2005-05-17,63.141571044921875 +SPG,2005-05-18,63.772708892822266 +SPG,2005-05-19,64.41313171386719 +SPG,2005-05-20,65.30414581298828 +SPG,2005-05-23,64.97001647949219 +SPG,2005-05-24,63.93977355957031 +SPG,2005-05-25,63.2343864440918 +SPG,2005-05-26,62.90025329589844 +SPG,2005-05-27,63.08588409423828 +SPG,2005-05-31,63.78199005126953 +SPG,2005-06-01,64.88648223876953 +SPG,2005-06-02,64.83079528808594 +SPG,2005-06-03,65.10923767089844 +SPG,2005-06-06,65.67539978027344 +SPG,2005-06-07,66.35294342041016 +SPG,2005-06-08,66.79845428466797 +SPG,2005-06-09,66.54785919189453 +SPG,2005-06-10,66.3158187866211 +SPG,2005-06-13,66.5849838256836 +SPG,2005-06-14,67.57809448242188 +SPG,2005-06-15,67.47599792480469 +SPG,2005-06-16,67.56881713867188 +SPG,2005-06-17,68.5248031616211 +SPG,2005-06-20,68.10713958740234 +SPG,2005-06-21,67.23468017578125 +SPG,2005-06-22,67.22540283203125 +SPG,2005-06-23,66.84486389160156 +SPG,2005-06-24,66.59426879882812 +SPG,2005-06-27,66.52001190185547 +SPG,2005-06-28,67.19755554199219 +SPG,2005-06-29,67.18827819824219 +SPG,2005-06-30,67.28108978271484 +SPG,2005-07-01,68.22779846191406 +SPG,2005-07-05,68.60833740234375 +SPG,2005-07-06,68.2463607788086 +SPG,2005-07-07,68.54336547851562 +SPG,2005-07-08,70.10264587402344 +SPG,2005-07-11,71.42060852050781 +SPG,2005-07-12,71.32779693603516 +SPG,2005-07-13,71.23497772216797 +SPG,2005-07-14,70.21401977539062 +SPG,2005-07-15,70.98438262939453 +SPG,2005-07-18,71.2535400390625 +SPG,2005-07-19,71.51342010498047 +SPG,2005-07-20,71.93108367919922 +SPG,2005-07-21,70.51102447509766 +SPG,2005-07-22,71.29066467285156 +SPG,2005-07-25,71.67120361328125 +SPG,2005-07-26,72.09815216064453 +SPG,2005-07-27,73.03557586669922 +SPG,2005-07-28,73.84306335449219 +SPG,2005-07-29,74.01012420654297 +SPG,2005-08-01,73.50892639160156 +SPG,2005-08-02,74.51132202148438 +SPG,2005-08-03,74.74336242675781 +SPG,2005-08-04,73.42539978027344 +SPG,2005-08-05,70.50174713134766 +SPG,2005-08-08,67.38318634033203 +SPG,2005-08-09,68.92390441894531 +SPG,2005-08-10,69.45294189453125 +SPG,2005-08-11,70.39037322998047 +SPG,2005-08-12,70.88228607177734 +SPG,2005-08-15,70.66881561279297 +SPG,2005-08-16,70.80803680419922 +SPG,2005-08-17,70.16761779785156 +SPG,2005-08-18,69.83348083496094 +SPG,2005-08-19,69.66641998291016 +SPG,2005-08-22,70.00983428955078 +SPG,2005-08-23,70.17689514160156 +SPG,2005-08-24,70.24186706542969 +SPG,2005-08-25,70.30683898925781 +SPG,2005-08-26,69.2580337524414 +SPG,2005-08-29,68.98887634277344 +SPG,2005-08-30,69.20234680175781 +SPG,2005-08-31,70.60384368896484 +SPG,2005-09-01,71.00294494628906 +SPG,2005-09-02,71.1978530883789 +SPG,2005-09-06,72.50653839111328 +SPG,2005-09-07,72.3023452758789 +SPG,2005-09-08,72.4044418334961 +SPG,2005-09-09,72.59934997558594 +SPG,2005-09-12,71.43917083740234 +SPG,2005-09-13,70.77090454101562 +SPG,2005-09-14,70.39965057373047 +SPG,2005-09-15,70.53887176513672 +SPG,2005-09-16,69.71282196044922 +SPG,2005-09-19,68.91461944580078 +SPG,2005-09-20,68.35773468017578 +SPG,2005-09-21,66.40863800048828 +SPG,2005-09-22,66.73348236083984 +SPG,2005-09-23,67.11402130126953 +SPG,2005-09-26,66.93767547607422 +SPG,2005-09-27,67.16971588134766 +SPG,2005-09-28,67.05833435058594 +SPG,2005-09-29,68.4691162109375 +SPG,2005-09-30,68.79396057128906 +SPG,2005-10-03,68.98887634277344 +SPG,2005-10-04,67.16971588134766 +SPG,2005-10-05,65.55474090576172 +SPG,2005-10-06,65.35055541992188 +SPG,2005-10-07,64.35743713378906 +SPG,2005-10-10,63.52210998535156 +SPG,2005-10-11,63.41073226928711 +SPG,2005-10-12,62.185585021972656 +SPG,2005-10-13,61.7957649230957 +SPG,2005-10-14,63.03947830200195 +SPG,2005-10-17,63.10444641113281 +SPG,2005-10-18,62.426902770996094 +SPG,2005-10-19,63.076602935791016 +SPG,2005-10-20,62.36193084716797 +SPG,2005-10-21,63.020912170410156 +SPG,2005-10-24,64.06043243408203 +SPG,2005-10-25,64.29247283935547 +SPG,2005-10-26,63.34576416015625 +SPG,2005-10-27,62.863128662109375 +SPG,2005-10-28,65.7589340209961 +SPG,2005-10-31,66.47360229492188 +SPG,2005-11-01,65.05355072021484 +SPG,2005-11-02,65.51761627197266 +SPG,2005-11-03,65.58258819580078 +SPG,2005-11-04,65.34127044677734 +SPG,2005-11-07,65.59187316894531 +SPG,2005-11-08,65.74037170410156 +SPG,2005-11-09,66.67779541015625 +SPG,2005-11-10,68.92390441894531 +SPG,2005-11-11,70.26042938232422 +SPG,2005-11-14,69.33229064941406 +SPG,2005-11-15,69.3601303100586 +SPG,2005-11-16,69.98198699951172 +SPG,2005-11-17,70.77090454101562 +SPG,2005-11-18,71.65264129638672 +SPG,2005-11-21,71.66192626953125 +SPG,2005-11-22,72.3116226196289 +SPG,2005-11-23,72.44156646728516 +SPG,2005-11-25,72.43228149414062 +SPG,2005-11-28,71.37419891357422 +SPG,2005-11-29,71.81970977783203 +SPG,2005-11-30,71.7547378540039 +SPG,2005-12-01,73.00773620605469 +SPG,2005-12-02,72.70144653320312 +SPG,2005-12-05,72.0703125 +SPG,2005-12-06,72.0703125 +SPG,2005-12-07,71.42060852050781 +SPG,2005-12-08,71.62480163574219 +SPG,2005-12-09,72.3487548828125 +SPG,2005-12-12,72.20953369140625 +SPG,2005-12-13,72.98916625976562 +SPG,2005-12-14,73.55533599853516 +SPG,2005-12-15,73.6852798461914 +SPG,2005-12-16,73.23048400878906 +SPG,2005-12-19,71.81043243408203 +SPG,2005-12-20,71.40204620361328 +SPG,2005-12-21,72.39515686035156 +SPG,2005-12-22,72.75713348388672 +SPG,2005-12-23,72.72000885009766 +SPG,2005-12-27,72.95204162597656 +SPG,2005-12-28,72.33946990966797 +SPG,2005-12-29,71.44845581054688 +SPG,2005-12-30,71.12360382080078 +SPG,2006-01-03,72.79425811767578 +SPG,2006-01-04,72.97988891601562 +SPG,2006-01-05,73.7873764038086 +SPG,2006-01-06,74.78048706054688 +SPG,2006-01-09,75.38378143310547 +SPG,2006-01-10,76.1819839477539 +SPG,2006-01-11,76.33048248291016 +SPG,2006-01-12,76.02420043945312 +SPG,2006-01-13,74.78048706054688 +SPG,2006-01-17,74.80833435058594 +SPG,2006-01-18,75.02180480957031 +SPG,2006-01-19,76.07060241699219 +SPG,2006-01-20,74.94755554199219 +SPG,2006-01-23,75.79216003417969 +SPG,2006-01-24,76.03347778320312 +SPG,2006-01-25,75.39305877685547 +SPG,2006-01-26,75.70862579345703 +SPG,2006-01-27,77.99185943603516 +SPG,2006-01-30,77.03587341308594 +SPG,2006-01-31,76.88736724853516 +SPG,2006-02-01,77.50922393798828 +SPG,2006-02-02,76.98946380615234 +SPG,2006-02-03,75.65293884277344 +SPG,2006-02-06,75.959228515625 +SPG,2006-02-07,75.36521911621094 +SPG,2006-02-08,74.9011459350586 +SPG,2006-02-09,74.83617401123047 +SPG,2006-02-10,74.16791534423828 +SPG,2006-02-13,74.71551513671875 +SPG,2006-02-14,75.49515533447266 +SPG,2006-02-15,74.73407745361328 +SPG,2006-02-16,76.4604263305664 +SPG,2006-02-17,77.4071273803711 +SPG,2006-02-21,77.48138427734375 +SPG,2006-02-22,78.65084075927734 +SPG,2006-02-23,78.39096069335938 +SPG,2006-02-24,77.66700744628906 +SPG,2006-02-27,77.47209930419922 +SPG,2006-02-28,77.0080337524414 +SPG,2006-03-01,77.55563354492188 +SPG,2006-03-02,77.11012268066406 +SPG,2006-03-03,76.08916473388672 +SPG,2006-03-06,77.82479858398438 +SPG,2006-03-07,76.33048248291016 +SPG,2006-03-08,76.27479553222656 +SPG,2006-03-09,76.61820983886719 +SPG,2006-03-10,77.30503845214844 +SPG,2006-03-13,76.45114135742188 +SPG,2006-03-14,77.31431579589844 +SPG,2006-03-15,79.43048095703125 +SPG,2006-03-16,80.64635467529297 +SPG,2006-03-17,82.1035385131836 +SPG,2006-03-20,79.95952606201172 +SPG,2006-03-21,78.47449493408203 +SPG,2006-03-22,78.97569274902344 +SPG,2006-03-23,79.17060089111328 +SPG,2006-03-24,78.82718658447266 +SPG,2006-03-27,77.41641235351562 +SPG,2006-03-28,78.69725036621094 +SPG,2006-03-29,79.87599182128906 +SPG,2006-03-30,78.1310806274414 +SPG,2006-03-31,78.09395599365234 +SPG,2006-04-03,77.15653228759766 +SPG,2006-04-04,76.52539825439453 +SPG,2006-04-05,77.23078155517578 +SPG,2006-04-06,76.7852783203125 +SPG,2006-04-07,75.31880950927734 +SPG,2006-04-10,74.58557891845703 +SPG,2006-04-11,74.31641387939453 +SPG,2006-04-12,74.39994812011719 +SPG,2006-04-13,73.34186553955078 +SPG,2006-04-17,73.14695739746094 +SPG,2006-04-18,75.30952453613281 +SPG,2006-04-19,76.58108520507812 +SPG,2006-04-20,77.17509460449219 +SPG,2006-04-21,77.24934387207031 +SPG,2006-04-24,76.89665222167969 +SPG,2006-04-25,76.26551818847656 +SPG,2006-04-26,75.28168487548828 +SPG,2006-04-27,75.65293884277344 +SPG,2006-04-28,75.99635314941406 +SPG,2006-05-01,75.19815063476562 +SPG,2006-05-02,73.88018798828125 +SPG,2006-05-03,74.05653381347656 +SPG,2006-05-04,75.19815063476562 +SPG,2006-05-05,76.92449951171875 +SPG,2006-05-08,76.95233917236328 +SPG,2006-05-09,77.15653228759766 +SPG,2006-05-10,77.37928771972656 +SPG,2006-05-11,75.42090606689453 +SPG,2006-05-12,74.6227035522461 +SPG,2006-05-15,75.74575805664062 +SPG,2006-05-16,74.91970825195312 +SPG,2006-05-17,72.84066772460938 +SPG,2006-05-18,72.37659454345703 +SPG,2006-05-19,72.00534057617188 +SPG,2006-05-22,71.65264129638672 +SPG,2006-05-23,71.42060852050781 +SPG,2006-05-24,71.43917083740234 +SPG,2006-05-25,73.17479705810547 +SPG,2006-05-26,73.98228454589844 +SPG,2006-05-30,73.7873764038086 +SPG,2006-05-31,73.90803527832031 +SPG,2006-06-01,75.81072235107422 +SPG,2006-06-02,76.13557434082031 +SPG,2006-06-05,75.84785461425781 +SPG,2006-06-06,75.0774917602539 +SPG,2006-06-07,75.75503540039062 +SPG,2006-06-08,75.56940460205078 +SPG,2006-06-09,76.70174407958984 +SPG,2006-06-12,75.80144500732422 +SPG,2006-06-13,73.86162567138672 +SPG,2006-06-14,73.18408203125 +SPG,2006-06-15,74.40922546386719 +SPG,2006-06-16,74.854736328125 +SPG,2006-06-19,74.39994812011719 +SPG,2006-06-20,74.04725646972656 +SPG,2006-06-21,74.854736328125 +SPG,2006-06-22,74.15863037109375 +SPG,2006-06-23,73.43467712402344 +SPG,2006-06-26,73.91731262207031 +SPG,2006-06-27,74.37210083007812 +SPG,2006-06-28,74.83617401123047 +SPG,2006-06-29,76.7852783203125 +SPG,2006-06-30,76.98018646240234 +SPG,2006-07-03,78.00114440917969 +SPG,2006-07-05,78.4559326171875 +SPG,2006-07-06,77.70413970947266 +SPG,2006-07-07,77.47209930419922 +SPG,2006-07-10,78.70653533935547 +SPG,2006-07-11,78.24246215820312 +SPG,2006-07-12,78.93856811523438 +SPG,2006-07-13,77.52778625488281 +SPG,2006-07-14,76.39545440673828 +SPG,2006-07-17,76.05204010009766 +SPG,2006-07-18,76.70174407958984 +SPG,2006-07-19,78.75293731689453 +SPG,2006-07-20,78.03826904296875 +SPG,2006-07-21,77.03587341308594 +SPG,2006-07-24,78.24246215820312 +SPG,2006-07-25,78.4002456665039 +SPG,2006-07-26,78.90144348144531 +SPG,2006-07-27,78.55802917480469 +SPG,2006-07-28,79.65323638916016 +SPG,2006-07-31,79.38407897949219 +SPG,2006-08-01,78.32599639892578 +SPG,2006-08-02,76.75743103027344 +SPG,2006-08-03,76.98018646240234 +SPG,2006-08-04,77.8526382446289 +SPG,2006-08-07,77.72270202636719 +SPG,2006-08-08,76.59964752197266 +SPG,2006-08-09,75.94994354248047 +SPG,2006-08-10,76.8409652709961 +SPG,2006-08-11,76.04276275634766 +SPG,2006-08-14,77.0173110961914 +SPG,2006-08-15,77.3421630859375 +SPG,2006-08-16,77.62060546875 +SPG,2006-08-17,77.4071273803711 +SPG,2006-08-18,78.00114440917969 +SPG,2006-08-21,78.47449493408203 +SPG,2006-08-22,79.5047378540039 +SPG,2006-08-23,78.66940307617188 +SPG,2006-08-24,79.7924575805664 +SPG,2006-08-25,79.73677062988281 +SPG,2006-08-28,79.27269744873047 +SPG,2006-08-29,78.56730651855469 +SPG,2006-08-30,79.35623168945312 +SPG,2006-08-31,78.69725036621094 +SPG,2006-09-01,78.80862426757812 +SPG,2006-09-05,79.75533294677734 +SPG,2006-09-06,79.97808837890625 +SPG,2006-09-07,79.46760559082031 +SPG,2006-09-08,80.395751953125 +SPG,2006-09-11,82.9481430053711 +SPG,2006-09-12,83.60712432861328 +SPG,2006-09-13,84.69305419921875 +SPG,2006-09-14,84.73946380615234 +SPG,2006-09-15,85.1014404296875 +SPG,2006-09-18,84.5074234008789 +SPG,2006-09-19,85.01790618896484 +SPG,2006-09-20,84.92508697509766 +SPG,2006-09-21,83.96910095214844 +SPG,2006-09-22,84.5538330078125 +SPG,2006-09-25,84.30323028564453 +SPG,2006-09-26,83.97838592529297 +SPG,2006-09-27,84.30323028564453 +SPG,2006-09-28,83.73706817626953 +SPG,2006-09-29,84.10832214355469 +SPG,2006-10-02,83.45862579345703 +SPG,2006-10-03,85.42628479003906 +SPG,2006-10-04,87.05982208251953 +SPG,2006-10-05,87.8858642578125 +SPG,2006-10-06,87.0969467163086 +SPG,2006-10-09,87.45892333984375 +SPG,2006-10-10,87.5610122680664 +SPG,2006-10-11,87.41251373291016 +SPG,2006-10-12,87.77449035644531 +SPG,2006-10-13,88.4891586303711 +SPG,2006-10-16,89.16670227050781 +SPG,2006-10-17,88.83257293701172 +SPG,2006-10-18,89.14813995361328 +SPG,2006-10-19,88.96250915527344 +SPG,2006-10-20,88.98107147216797 +SPG,2006-10-23,89.2223892211914 +SPG,2006-10-24,88.82328796386719 +SPG,2006-10-25,89.44514465332031 +SPG,2006-10-26,90.12268829345703 +SPG,2006-10-27,89.85353088378906 +SPG,2006-10-30,90.23406982421875 +SPG,2006-10-31,90.12268829345703 +SPG,2006-11-01,90.0484390258789 +SPG,2006-11-02,88.49844360351562 +SPG,2006-11-03,87.34754180908203 +SPG,2006-11-06,88.03437042236328 +SPG,2006-11-07,86.76280975341797 +SPG,2006-11-08,87.02268981933594 +SPG,2006-11-09,87.52388763427734 +SPG,2006-11-10,87.96939849853516 +SPG,2006-11-13,88.29425048828125 +SPG,2006-11-14,89.11101531982422 +SPG,2006-11-15,88.52628326416016 +SPG,2006-11-16,88.81401062011719 +SPG,2006-11-17,88.59125518798828 +SPG,2006-11-20,91.21790313720703 +SPG,2006-11-21,93.4176025390625 +SPG,2006-11-22,93.696044921875 +SPG,2006-11-24,94.59634399414062 +SPG,2006-11-27,91.13436889648438 +SPG,2006-11-28,91.88616180419922 +SPG,2006-11-29,93.25981140136719 +SPG,2006-11-30,94.65203094482422 +SPG,2006-12-01,94.42927551269531 +SPG,2006-12-04,96.1463394165039 +SPG,2006-12-05,95.24604034423828 +SPG,2006-12-06,94.13227081298828 +SPG,2006-12-07,93.9744873046875 +SPG,2006-12-08,94.15083312988281 +SPG,2006-12-11,94.93975067138672 +SPG,2006-12-12,94.24364471435547 +SPG,2006-12-13,93.73316955566406 +SPG,2006-12-14,93.52897644042969 +SPG,2006-12-15,93.26909637451172 +SPG,2006-12-18,92.78646087646484 +SPG,2006-12-19,91.59844207763672 +SPG,2006-12-20,93.3711929321289 +SPG,2006-12-21,91.86759948730469 +SPG,2006-12-22,91.05083465576172 +SPG,2006-12-26,91.93257141113281 +SPG,2006-12-27,93.61251068115234 +SPG,2006-12-28,93.74244689941406 +SPG,2006-12-29,94.01161193847656 +SPG,2007-01-03,94.39215087890625 +SPG,2007-01-04,94.36430358886719 +SPG,2007-01-05,92.18316650390625 +SPG,2007-01-08,92.57299041748047 +SPG,2007-01-09,94.49424743652344 +SPG,2007-01-10,96.16490173339844 +SPG,2007-01-11,98.06759643554688 +SPG,2007-01-12,97.77986907958984 +SPG,2007-01-16,100.67567443847656 +SPG,2007-01-17,100.98196411132812 +SPG,2007-01-18,100.9634017944336 +SPG,2007-01-19,101.65950775146484 +SPG,2007-01-22,100.51789093017578 +SPG,2007-01-23,101.14903259277344 +SPG,2007-01-24,103.29303741455078 +SPG,2007-01-25,103.57148742675781 +SPG,2007-01-26,104.11908721923828 +SPG,2007-01-29,104.0077133178711 +SPG,2007-01-30,105.33495330810547 +SPG,2007-01-31,106.1702880859375 +SPG,2007-02-01,106.06819152832031 +SPG,2007-02-02,106.69932556152344 +SPG,2007-02-05,107.91519165039062 +SPG,2007-02-06,110.34693145751953 +SPG,2007-02-07,114.88555145263672 +SPG,2007-02-08,112.47237396240234 +SPG,2007-02-09,109.7250747680664 +SPG,2007-02-12,106.65291595458984 +SPG,2007-02-13,109.52088165283203 +SPG,2007-02-14,109.2702865600586 +SPG,2007-02-15,109.89213562011719 +SPG,2007-02-16,109.74363708496094 +SPG,2007-02-20,110.72747039794922 +SPG,2007-02-21,111.21009826660156 +SPG,2007-02-22,110.65321350097656 +SPG,2007-02-23,108.99183654785156 +SPG,2007-02-26,107.31189727783203 +SPG,2007-02-27,103.4601058959961 +SPG,2007-02-28,104.63884735107422 +SPG,2007-03-01,103.83136749267578 +SPG,2007-03-02,100.93555450439453 +SPG,2007-03-05,96.66609954833984 +SPG,2007-03-06,101.2325668334961 +SPG,2007-03-07,99.61759185791016 +SPG,2007-03-08,101.7894515991211 +SPG,2007-03-09,102.95890808105469 +SPG,2007-03-12,105.33495330810547 +SPG,2007-03-13,101.94723510742188 +SPG,2007-03-14,101.77088928222656 +SPG,2007-03-15,103.00531768798828 +SPG,2007-03-16,101.62238311767578 +SPG,2007-03-19,103.3580093383789 +SPG,2007-03-20,103.6271743774414 +SPG,2007-03-21,105.63196563720703 +SPG,2007-03-22,105.6690902709961 +SPG,2007-03-23,106.31878662109375 +SPG,2007-03-26,103.82208251953125 +SPG,2007-03-27,102.04933166503906 +SPG,2007-03-28,101.03765106201172 +SPG,2007-03-29,101.35322570800781 +SPG,2007-03-30,103.25591278076172 +SPG,2007-04-02,104.5089111328125 +SPG,2007-04-03,106.46729278564453 +SPG,2007-04-04,105.02867126464844 +SPG,2007-04-05,105.47417449951172 +SPG,2007-04-09,105.83615112304688 +SPG,2007-04-10,106.28166198730469 +SPG,2007-04-11,103.89633178710938 +SPG,2007-04-12,103.21878814697266 +SPG,2007-04-13,104.97297668457031 +SPG,2007-04-16,104.25830841064453 +SPG,2007-04-17,106.30950927734375 +SPG,2007-04-18,105.6783676147461 +SPG,2007-04-19,105.14933013916016 +SPG,2007-04-20,106.19812774658203 +SPG,2007-04-23,108.46279907226562 +SPG,2007-04-24,107.42327880859375 +SPG,2007-04-25,107.38615417480469 +SPG,2007-04-26,107.5160903930664 +SPG,2007-04-27,108.68555450439453 +SPG,2007-04-30,106.99633026123047 +SPG,2007-05-01,105.24214172363281 +SPG,2007-05-02,106.9592056274414 +SPG,2007-05-03,106.86639404296875 +SPG,2007-05-04,105.20501708984375 +SPG,2007-05-07,105.73405456542969 +SPG,2007-05-08,103.85920715332031 +SPG,2007-05-09,105.65052795410156 +SPG,2007-05-10,103.25591278076172 +SPG,2007-05-11,104.40681457519531 +SPG,2007-05-14,103.27447509765625 +SPG,2007-05-15,100.72208404541016 +SPG,2007-05-16,99.00502014160156 +SPG,2007-05-17,96.7496337890625 +SPG,2007-05-18,95.88645935058594 +SPG,2007-05-21,96.6939468383789 +SPG,2007-05-22,98.4110107421875 +SPG,2007-05-23,96.34124755859375 +SPG,2007-05-24,93.89095306396484 +SPG,2007-05-25,94.55921173095703 +SPG,2007-05-29,97.82627868652344 +SPG,2007-05-30,100.93555450439453 +SPG,2007-05-31,100.22088623046875 +SPG,2007-06-01,100.25801086425781 +SPG,2007-06-04,100.87059020996094 +SPG,2007-06-05,98.32747650146484 +SPG,2007-06-06,97.22298431396484 +SPG,2007-06-07,93.34334564208984 +SPG,2007-06-08,94.46640014648438 +SPG,2007-06-11,92.2667007446289 +SPG,2007-06-12,89.85353088378906 +SPG,2007-06-13,92.68436431884766 +SPG,2007-06-14,91.11580657958984 +SPG,2007-06-15,92.01610565185547 +SPG,2007-06-18,89.77928161621094 +SPG,2007-06-19,90.71670532226562 +SPG,2007-06-20,88.89754486083984 +SPG,2007-06-21,88.96250915527344 +SPG,2007-06-22,88.12718200683594 +SPG,2007-06-25,86.13167572021484 +SPG,2007-06-26,86.04814147949219 +SPG,2007-06-27,89.29664611816406 +SPG,2007-06-28,87.62598419189453 +SPG,2007-06-29,86.35443115234375 +SPG,2007-07-02,89.58436584472656 +SPG,2007-07-03,88.3777847290039 +SPG,2007-07-05,89.74214935302734 +SPG,2007-07-06,89.0460433959961 +SPG,2007-07-09,88.7583236694336 +SPG,2007-07-10,85.21281433105469 +SPG,2007-07-11,84.68376922607422 +SPG,2007-07-12,86.2244873046875 +SPG,2007-07-13,87.49604797363281 +SPG,2007-07-16,87.59814453125 +SPG,2007-07-17,86.88346862792969 +SPG,2007-07-18,86.58646392822266 +SPG,2007-07-19,87.26400756835938 +SPG,2007-07-20,85.07359313964844 +SPG,2007-07-23,84.26610565185547 +SPG,2007-07-24,82.98526763916016 +SPG,2007-07-25,82.74395751953125 +SPG,2007-07-26,81.33317565917969 +SPG,2007-07-27,78.79934692382812 +SPG,2007-07-30,80.14514923095703 +SPG,2007-07-31,80.31221771240234 +SPG,2007-08-01,80.47928619384766 +SPG,2007-08-02,81.06401824951172 +SPG,2007-08-03,78.92000579833984 +SPG,2007-08-06,81.89006042480469 +SPG,2007-08-07,82.58616638183594 +SPG,2007-08-08,88.2107162475586 +SPG,2007-08-09,89.12957763671875 +SPG,2007-08-10,84.45173645019531 +SPG,2007-08-13,84.7858657836914 +SPG,2007-08-14,82.57688903808594 +SPG,2007-08-15,79.53257751464844 +SPG,2007-08-16,81.5559310913086 +SPG,2007-08-17,84.95293426513672 +SPG,2007-08-20,86.92060089111328 +SPG,2007-08-21,87.61670684814453 +SPG,2007-08-22,89.38018035888672 +SPG,2007-08-23,88.1086196899414 +SPG,2007-08-24,87.2732925415039 +SPG,2007-08-27,85.25922393798828 +SPG,2007-08-28,81.58377838134766 +SPG,2007-08-29,84.4981460571289 +SPG,2007-08-30,85.97389221191406 +SPG,2007-08-31,88.0993423461914 +SPG,2007-09-04,90.33616638183594 +SPG,2007-09-05,87.33826446533203 +SPG,2007-09-06,88.41490936279297 +SPG,2007-09-07,85.50054168701172 +SPG,2007-09-10,85.38916015625 +SPG,2007-09-11,87.19904327392578 +SPG,2007-09-12,88.12718200683594 +SPG,2007-09-13,89.36161041259766 +SPG,2007-09-14,89.25023651123047 +SPG,2007-09-17,88.32209777832031 +SPG,2007-09-18,92.56370544433594 +SPG,2007-09-19,94.15083312988281 +SPG,2007-09-20,92.41520690917969 +SPG,2007-09-21,92.69364929199219 +SPG,2007-09-24,94.60562133789062 +SPG,2007-09-25,91.23646545410156 +SPG,2007-09-26,91.86759948730469 +SPG,2007-09-27,92.75861358642578 +SPG,2007-09-28,92.8143081665039 +SPG,2007-10-01,94.5406494140625 +SPG,2007-10-02,97.45502471923828 +SPG,2007-10-03,97.13017272949219 +SPG,2007-10-04,98.72657775878906 +SPG,2007-10-05,100.65711212158203 +SPG,2007-10-08,97.94693756103516 +SPG,2007-10-09,99.35771179199219 +SPG,2007-10-10,98.94933319091797 +SPG,2007-10-11,97.32508087158203 +SPG,2007-10-12,96.92597961425781 +SPG,2007-10-15,93.81670379638672 +SPG,2007-10-16,92.39664459228516 +SPG,2007-10-17,92.591552734375 +SPG,2007-10-18,93.22268676757812 +SPG,2007-10-19,89.42658233642578 +SPG,2007-10-22,90.6053237915039 +SPG,2007-10-23,91.52418518066406 +SPG,2007-10-24,90.75382995605469 +SPG,2007-10-25,91.39424896240234 +SPG,2007-10-26,91.40352630615234 +SPG,2007-10-29,92.15532684326172 +SPG,2007-10-30,95.0325698852539 +SPG,2007-10-31,96.83316802978516 +SPG,2007-11-01,93.2041244506836 +SPG,2007-11-02,92.0439453125 +SPG,2007-11-05,90.9765853881836 +SPG,2007-11-06,91.7098159790039 +SPG,2007-11-07,87.86730194091797 +SPG,2007-11-08,88.24784088134766 +SPG,2007-11-09,86.09455108642578 +SPG,2007-11-12,86.92987823486328 +SPG,2007-11-13,91.97897338867188 +SPG,2007-11-14,90.68885803222656 +SPG,2007-11-15,89.82568359375 +SPG,2007-11-16,87.53317260742188 +SPG,2007-11-19,84.67449188232422 +SPG,2007-11-20,82.57688903808594 +SPG,2007-11-21,83.28227996826172 +SPG,2007-11-23,84.2289810180664 +SPG,2007-11-26,79.85742950439453 +SPG,2007-11-27,84.16401672363281 +SPG,2007-11-28,88.55413055419922 +SPG,2007-11-29,88.55413055419922 +SPG,2007-11-30,91.37568664550781 +SPG,2007-12-03,90.25263214111328 +SPG,2007-12-04,87.6538314819336 +SPG,2007-12-05,90.16909790039062 +SPG,2007-12-06,92.48017120361328 +SPG,2007-12-07,90.6053237915039 +SPG,2007-12-10,92.8143081665039 +SPG,2007-12-11,87.61670684814453 +SPG,2007-12-12,89.13886260986328 +SPG,2007-12-13,88.05293273925781 +SPG,2007-12-14,85.55622863769531 +SPG,2007-12-17,82.36341857910156 +SPG,2007-12-18,83.32868194580078 +SPG,2007-12-19,82.92958068847656 +SPG,2007-12-20,82.14066314697266 +SPG,2007-12-21,83.62568664550781 +SPG,2007-12-24,86.97628784179688 +SPG,2007-12-26,84.74874114990234 +SPG,2007-12-27,81.89006042480469 +SPG,2007-12-28,80.83197784423828 +SPG,2007-12-31,80.6185073852539 +SPG,2008-01-02,79.70892333984375 +SPG,2008-01-03,77.8990478515625 +SPG,2008-01-04,73.84306335449219 +SPG,2008-01-07,75.38378143310547 +SPG,2008-01-08,71.81970977783203 +SPG,2008-01-09,74.0194091796875 +SPG,2008-01-10,75.86641693115234 +SPG,2008-01-11,76.13557434082031 +SPG,2008-01-14,75.82000732421875 +SPG,2008-01-15,73.48108673095703 +SPG,2008-01-16,74.55773162841797 +SPG,2008-01-17,73.82450103759766 +SPG,2008-01-18,72.5807876586914 +SPG,2008-01-22,77.58348083496094 +SPG,2008-01-23,83.70922088623047 +SPG,2008-01-24,81.49095916748047 +SPG,2008-01-25,80.36790466308594 +SPG,2008-01-28,82.21491241455078 +SPG,2008-01-29,81.41670989990234 +SPG,2008-01-30,80.60922241210938 +SPG,2008-01-31,82.95742797851562 +SPG,2008-02-01,88.63766479492188 +SPG,2008-02-04,87.39395141601562 +SPG,2008-02-05,82.51191711425781 +SPG,2008-02-06,79.90383911132812 +SPG,2008-02-07,81.26820373535156 +SPG,2008-02-08,77.83407592773438 +SPG,2008-02-11,77.59275817871094 +SPG,2008-02-12,79.8852767944336 +SPG,2008-02-13,79.0592269897461 +SPG,2008-02-14,78.5023422241211 +SPG,2008-02-15,78.43737030029297 +SPG,2008-02-19,77.37928771972656 +SPG,2008-02-20,78.86431884765625 +SPG,2008-02-21,77.71341705322266 +SPG,2008-02-22,79.70892333984375 +SPG,2008-02-25,82.75323486328125 +SPG,2008-02-26,82.0107192993164 +SPG,2008-02-27,81.4445571899414 +SPG,2008-02-28,79.62539672851562 +SPG,2008-02-29,77.77838897705078 +SPG,2008-03-03,78.81790924072266 +SPG,2008-03-04,79.49545288085938 +SPG,2008-03-05,80.37718963623047 +SPG,2008-03-06,76.44186401367188 +SPG,2008-03-07,78.07539367675781 +SPG,2008-03-10,76.2376708984375 +SPG,2008-03-11,82.96670532226562 +SPG,2008-03-12,80.30294036865234 +SPG,2008-03-13,81.96431732177734 +SPG,2008-03-14,80.03377532958984 +SPG,2008-03-17,81.500244140625 +SPG,2008-03-18,86.67928314208984 +SPG,2008-03-19,84.84156036376953 +SPG,2008-03-20,88.19215393066406 +SPG,2008-03-24,86.1595230102539 +SPG,2008-03-25,88.45203399658203 +SPG,2008-03-26,87.26400756835938 +SPG,2008-03-27,87.11550903320312 +SPG,2008-03-28,85.70472717285156 +SPG,2008-03-31,86.23377227783203 +SPG,2008-04-01,92.5451431274414 +SPG,2008-04-02,93.58466339111328 +SPG,2008-04-03,95.77508544921875 +SPG,2008-04-04,93.06490325927734 +SPG,2008-04-07,93.35263061523438 +SPG,2008-04-08,91.94184875488281 +SPG,2008-04-09,90.00202941894531 +SPG,2008-04-10,91.19933319091797 +SPG,2008-04-11,90.01131439208984 +SPG,2008-04-14,89.11101531982422 +SPG,2008-04-15,90.50322723388672 +SPG,2008-04-16,94.12298583984375 +SPG,2008-04-17,94.16011047363281 +SPG,2008-04-18,95.11610412597656 +SPG,2008-04-21,93.49185180664062 +SPG,2008-04-22,92.69364929199219 +SPG,2008-04-23,94.66130828857422 +SPG,2008-04-24,96.82388305664062 +SPG,2008-04-25,97.0837631225586 +SPG,2008-04-28,96.5268783569336 +SPG,2008-04-29,94.1972427368164 +SPG,2008-04-30,92.68436431884766 +SPG,2008-05-01,95.5894546508789 +SPG,2008-05-02,96.33197021484375 +SPG,2008-05-05,96.22987365722656 +SPG,2008-05-06,97.37149047851562 +SPG,2008-05-07,93.38975524902344 +SPG,2008-05-08,93.16699981689453 +SPG,2008-05-09,92.37808227539062 +SPG,2008-05-12,94.0301742553711 +SPG,2008-05-13,93.55682373046875 +SPG,2008-05-14,94.5406494140625 +SPG,2008-05-15,96.22058868408203 +SPG,2008-05-16,96.06280517578125 +SPG,2008-05-19,95.95143127441406 +SPG,2008-05-20,94.61490631103516 +SPG,2008-05-21,92.33167266845703 +SPG,2008-05-22,90.54035949707031 +SPG,2008-05-23,90.51251220703125 +SPG,2008-05-27,92.05323028564453 +SPG,2008-05-28,91.01371002197266 +SPG,2008-05-29,92.8792724609375 +SPG,2008-05-30,92.22029876708984 +SPG,2008-06-02,90.96730041503906 +SPG,2008-06-03,91.88616180419922 +SPG,2008-06-04,92.76789855957031 +SPG,2008-06-05,94.94903564453125 +SPG,2008-06-06,90.6981430053711 +SPG,2008-06-09,89.02748107910156 +SPG,2008-06-10,89.5936508178711 +SPG,2008-06-11,87.3289794921875 +SPG,2008-06-12,89.0460433959961 +SPG,2008-06-13,91.04154968261719 +SPG,2008-06-16,92.43376922607422 +SPG,2008-06-17,89.08316802978516 +SPG,2008-06-18,87.54244995117188 +SPG,2008-06-19,90.82807922363281 +SPG,2008-06-20,88.25712585449219 +SPG,2008-06-23,86.60502624511719 +SPG,2008-06-24,87.1062240600586 +SPG,2008-06-25,88.4427490234375 +SPG,2008-06-26,84.70233917236328 +SPG,2008-06-27,84.29395294189453 +SPG,2008-06-30,83.43077850341797 +SPG,2008-07-01,82.8460464477539 +SPG,2008-07-02,81.8343734741211 +SPG,2008-07-03,81.41670989990234 +SPG,2008-07-07,78.82718658447266 +SPG,2008-07-08,83.75563049316406 +SPG,2008-07-09,78.82718658447266 +SPG,2008-07-10,81.08258056640625 +SPG,2008-07-11,80.13587188720703 +SPG,2008-07-14,77.15653228759766 +SPG,2008-07-15,75.50444030761719 +SPG,2008-07-16,81.46311950683594 +SPG,2008-07-17,83.68138122558594 +SPG,2008-07-18,84.0062255859375 +SPG,2008-07-21,84.29395294189453 +SPG,2008-07-22,85.67688751220703 +SPG,2008-07-23,86.8185043334961 +SPG,2008-07-24,81.43527221679688 +SPG,2008-07-25,84.08048248291016 +SPG,2008-07-28,82.19635009765625 +SPG,2008-07-29,87.50532531738281 +SPG,2008-07-30,88.47059631347656 +SPG,2008-07-31,85.97389221191406 +SPG,2008-08-01,84.75802612304688 +SPG,2008-08-04,83.82060241699219 +SPG,2008-08-05,88.08077239990234 +SPG,2008-08-06,88.23856353759766 +SPG,2008-08-07,85.45413208007812 +SPG,2008-08-08,89.85353088378906 +SPG,2008-08-11,93.50112915039062 +SPG,2008-08-12,90.83736419677734 +SPG,2008-08-13,88.04364776611328 +SPG,2008-08-14,89.97418975830078 +SPG,2008-08-15,90.58676147460938 +SPG,2008-08-18,88.49844360351562 +SPG,2008-08-19,86.51221466064453 +SPG,2008-08-20,87.26400756835938 +SPG,2008-08-21,85.74185943603516 +SPG,2008-08-22,88.6655044555664 +SPG,2008-08-25,86.03886413574219 +SPG,2008-08-26,86.46580505371094 +SPG,2008-08-27,86.7720947265625 +SPG,2008-08-28,89.61221313476562 +SPG,2008-08-29,88.06221771240234 +SPG,2008-09-02,88.95323181152344 +SPG,2008-09-03,90.91161346435547 +SPG,2008-09-04,87.44036102294922 +SPG,2008-09-05,87.02268981933594 +SPG,2008-09-08,92.01610565185547 +SPG,2008-09-09,87.67239379882812 +SPG,2008-09-10,88.19215393066406 +SPG,2008-09-11,89.259521484375 +SPG,2008-09-12,91.00442504882812 +SPG,2008-09-15,77.04515838623047 +SPG,2008-09-16,89.86280822753906 +SPG,2008-09-17,83.53287506103516 +SPG,2008-09-18,87.24544525146484 +SPG,2008-09-19,93.73316955566406 +SPG,2008-09-22,86.31730651855469 +SPG,2008-09-23,86.79065704345703 +SPG,2008-09-24,86.95772552490234 +SPG,2008-09-25,88.73047637939453 +SPG,2008-09-26,92.5358657836914 +SPG,2008-09-29,83.95982360839844 +SPG,2008-09-30,90.02987670898438 +SPG,2008-10-01,86.95772552490234 +SPG,2008-10-02,81.61161804199219 +SPG,2008-10-03,77.9454574584961 +SPG,2008-10-06,75.48587799072266 +SPG,2008-10-07,67.76372528076172 +SPG,2008-10-08,68.91461944580078 +SPG,2008-10-09,62.519718170166016 +SPG,2008-10-10,72.86851501464844 +SPG,2008-10-13,73.1283950805664 +SPG,2008-10-14,66.89127349853516 +SPG,2008-10-15,56.33828353881836 +SPG,2008-10-16,61.63798141479492 +SPG,2008-10-17,62.324806213378906 +SPG,2008-10-20,61.832889556884766 +SPG,2008-10-21,58.37091827392578 +SPG,2008-10-22,55.07600784301758 +SPG,2008-10-23,53.26612854003906 +SPG,2008-10-24,50.22182083129883 +SPG,2008-10-27,48.087093353271484 +SPG,2008-10-28,59.34546661376953 +SPG,2008-10-29,54.964630126953125 +SPG,2008-10-30,57.377803802490234 +SPG,2008-10-31,62.21342849731445 +SPG,2008-11-03,61.50804138183594 +SPG,2008-11-04,67.02120971679688 +SPG,2008-11-05,60.05085754394531 +SPG,2008-11-06,58.47301483154297 +SPG,2008-11-07,63.06732177734375 +SPG,2008-11-10,56.626007080078125 +SPG,2008-11-11,54.33349609375 +SPG,2008-11-12,47.62302017211914 +SPG,2008-11-13,53.60954284667969 +SPG,2008-11-14,48.449066162109375 +SPG,2008-11-17,45.34907150268555 +SPG,2008-11-18,43.83619689941406 +SPG,2008-11-19,38.11883544921875 +SPG,2008-11-20,35.87273025512695 +SPG,2008-11-21,35.62213134765625 +SPG,2008-11-24,44.65296173095703 +SPG,2008-11-25,44.550865173339844 +SPG,2008-11-26,47.28889083862305 +SPG,2008-11-28,44.086795806884766 +SPG,2008-12-01,35.26943588256836 +SPG,2008-12-02,41.46015167236328 +SPG,2008-12-03,44.0775146484375 +SPG,2008-12-04,42.778114318847656 +SPG,2008-12-05,48.45834732055664 +SPG,2008-12-08,52.31942367553711 +SPG,2008-12-09,48.13349914550781 +SPG,2008-12-10,51.66044235229492 +SPG,2008-12-11,43.64128875732422 +SPG,2008-12-12,48.2634391784668 +SPG,2008-12-15,46.08230209350586 +SPG,2008-12-16,52.55146026611328 +SPG,2008-12-17,52.49577331542969 +SPG,2008-12-18,47.34457778930664 +SPG,2008-12-19,50.7322998046875 +SPG,2008-12-22,48.2634391784668 +SPG,2008-12-23,48.2634391784668 +SPG,2008-12-24,47.62302017211914 +SPG,2008-12-26,48.226314544677734 +SPG,2008-12-29,45.4418830871582 +SPG,2008-12-30,47.56733322143555 +SPG,2008-12-31,49.31224060058594 +SPG,2009-01-02,47.79008483886719 +SPG,2009-01-05,47.01972579956055 +SPG,2009-01-06,49.59068298339844 +SPG,2009-01-07,47.493080139160156 +SPG,2009-01-08,46.73200225830078 +SPG,2009-01-09,43.55775451660156 +SPG,2009-01-12,40.58769607543945 +SPG,2009-01-13,42.193382263183594 +SPG,2009-01-14,39.52961349487305 +SPG,2009-01-15,41.395179748535156 +SPG,2009-01-16,42.34188461303711 +SPG,2009-01-20,38.174522399902344 +SPG,2009-01-21,43.06583786010742 +SPG,2009-01-22,40.067935943603516 +SPG,2009-01-23,41.52511978149414 +SPG,2009-01-26,40.82901382446289 +SPG,2009-01-27,40.65266418457031 +SPG,2009-01-28,45.45116424560547 +SPG,2009-01-29,41.24667739868164 +SPG,2009-01-30,39.8915901184082 +SPG,2009-02-02,40.67123031616211 +SPG,2009-02-03,39.88230514526367 +SPG,2009-02-04,39.90087127685547 +SPG,2009-02-05,40.123626708984375 +SPG,2009-02-06,42.564640045166016 +SPG,2009-02-09,43.49278259277344 +SPG,2009-02-10,38.88919448852539 +SPG,2009-02-11,39.8915901184082 +SPG,2009-02-12,38.27661895751953 +SPG,2009-02-13,35.31584167480469 +SPG,2009-02-17,32.624229431152344 +SPG,2009-02-18,33.35746383666992 +SPG,2009-02-19,32.00237274169922 +SPG,2009-02-20,33.61734390258789 +SPG,2009-02-23,30.396684646606445 +SPG,2009-02-24,32.800575256347656 +SPG,2009-02-25,32.09518814086914 +SPG,2009-02-26,31.01854133605957 +SPG,2009-02-27,30.721534729003906 +SPG,2009-03-02,27.807165145874023 +SPG,2009-03-03,27.74219512939453 +SPG,2009-03-04,27.250280380249023 +SPG,2009-03-05,25.76525115966797 +SPG,2009-03-06,24.308067321777344 +SPG,2009-03-09,26.637706756591797 +SPG,2009-03-10,31.13920021057129 +SPG,2009-03-11,30.071834564208984 +SPG,2009-03-12,33.08829879760742 +SPG,2009-03-13,32.23440933227539 +SPG,2009-03-16,29.23650550842285 +SPG,2009-03-17,31.399080276489258 +SPG,2009-03-18,32.83769989013672 +SPG,2009-03-19,31.909557342529297 +SPG,2009-03-20,30.443092346191406 +SPG,2009-03-23,36.2903938293457 +SPG,2009-03-24,32.67063522338867 +SPG,2009-03-25,32.4385986328125 +SPG,2009-03-26,34.13710021972656 +SPG,2009-03-27,31.232013702392578 +SPG,2009-03-30,28.642494201660156 +SPG,2009-03-31,32.150875091552734 +SPG,2009-04-01,30.86075782775879 +SPG,2009-04-02,34.31344985961914 +SPG,2009-04-03,38.33230972290039 +SPG,2009-04-06,37.4227294921875 +SPG,2009-04-07,33.320335388183594 +SPG,2009-04-08,34.27632141113281 +SPG,2009-04-09,39.90087127685547 +SPG,2009-04-13,39.58530044555664 +SPG,2009-04-14,35.79847717285156 +SPG,2009-04-15,40.838294982910156 +SPG,2009-04-16,43.854759216308594 +SPG,2009-04-17,45.794578552246094 +SPG,2009-04-20,40.29997253417969 +SPG,2009-04-21,45.47901153564453 +SPG,2009-04-22,42.564640045166016 +SPG,2009-04-23,44.93140411376953 +SPG,2009-04-24,47.01044464111328 +SPG,2009-04-27,42.45326232910156 +SPG,2009-04-28,43.7805061340332 +SPG,2009-04-29,46.11943054199219 +SPG,2009-04-30,47.892181396484375 +SPG,2009-05-01,44.0496711730957 +SPG,2009-05-04,48.152061462402344 +SPG,2009-05-05,46.518531799316406 +SPG,2009-05-06,50.89936447143555 +SPG,2009-05-07,48.309844970703125 +SPG,2009-05-08,50.05475616455078 +SPG,2009-05-11,48.244876861572266 +SPG,2009-05-12,47.71583557128906 +SPG,2009-05-13,44.625118255615234 +SPG,2009-05-14,46.45355987548828 +SPG,2009-05-15,43.5484733581543 +SPG,2009-05-18,47.79008483886719 +SPG,2009-05-19,46.861942291259766 +SPG,2009-05-20,46.370025634765625 +SPG,2009-05-21,46.03589630126953 +SPG,2009-05-22,44.96853256225586 +SPG,2009-05-26,47.632301330566406 +SPG,2009-05-27,46.379310607910156 +SPG,2009-05-28,48.06852722167969 +SPG,2009-05-29,49.6278076171875 +SPG,2009-06-01,52.33798599243164 +SPG,2009-06-02,50.34247970581055 +SPG,2009-06-03,50.110443115234375 +SPG,2009-06-04,50.66733169555664 +SPG,2009-06-05,49.66493606567383 +SPG,2009-06-08,49.99906539916992 +SPG,2009-06-09,49.534996032714844 +SPG,2009-06-10,48.8203239440918 +SPG,2009-06-11,48.39337921142578 +SPG,2009-06-12,50.24038314819336 +SPG,2009-06-15,48.189186096191406 +SPG,2009-06-16,47.6601448059082 +SPG,2009-06-17,46.722721099853516 +SPG,2009-06-18,47.53948974609375 +SPG,2009-06-19,49.117332458496094 +SPG,2009-06-22,45.59038543701172 +SPG,2009-06-23,46.36074447631836 +SPG,2009-06-24,46.94547653198242 +SPG,2009-06-25,47.827213287353516 +SPG,2009-06-26,48.189186096191406 +SPG,2009-06-29,47.72511672973633 +SPG,2009-06-30,47.734397888183594 +SPG,2009-07-01,47.6601448059082 +SPG,2009-07-02,44.84787368774414 +SPG,2009-07-06,46.45355987548828 +SPG,2009-07-07,44.14248275756836 +SPG,2009-07-08,44.151763916015625 +SPG,2009-07-09,43.07511901855469 +SPG,2009-07-10,42.917335510253906 +SPG,2009-07-13,45.1912841796875 +SPG,2009-07-14,46.147274017333984 +SPG,2009-07-15,47.056854248046875 +SPG,2009-07-16,47.873619079589844 +SPG,2009-07-17,46.370025634765625 +SPG,2009-07-20,48.2077522277832 +SPG,2009-07-21,48.087093353271484 +SPG,2009-07-22,48.45834732055664 +SPG,2009-07-23,50.10116195678711 +SPG,2009-07-24,49.813438415527344 +SPG,2009-07-27,51.094276428222656 +SPG,2009-07-28,50.648765563964844 +SPG,2009-07-29,50.2032585144043 +SPG,2009-07-30,52.0966682434082 +SPG,2009-07-31,51.716129302978516 +SPG,2009-08-03,52.90415573120117 +SPG,2009-08-04,56.53319549560547 +SPG,2009-08-05,58.46372985839844 +SPG,2009-08-06,58.38019943237305 +SPG,2009-08-07,61.87929916381836 +SPG,2009-08-10,59.86522674560547 +SPG,2009-08-11,57.95325469970703 +SPG,2009-08-12,58.565826416015625 +SPG,2009-08-13,59.11020278930664 +SPG,2009-08-14,58.605384826660156 +SPG,2009-08-17,54.33314895629883 +SPG,2009-08-18,55.43626403808594 +SPG,2009-08-19,54.58555603027344 +SPG,2009-08-20,57.06289291381836 +SPG,2009-08-21,58.15666198730469 +SPG,2009-08-24,57.31529998779297 +SPG,2009-08-25,58.12861633300781 +SPG,2009-08-26,59.222381591796875 +SPG,2009-08-27,59.70850372314453 +SPG,2009-08-28,60.549861907958984 +SPG,2009-08-31,59.47479248046875 +SPG,2009-09-01,56.24958038330078 +SPG,2009-09-02,55.04362869262695 +SPG,2009-09-03,55.89433670043945 +SPG,2009-09-04,57.17507553100586 +SPG,2009-09-08,60.3161506652832 +SPG,2009-09-09,61.73711395263672 +SPG,2009-09-10,63.03654861450195 +SPG,2009-09-11,62.94306564331055 +SPG,2009-09-14,64.6164321899414 +SPG,2009-09-15,65.67280578613281 +SPG,2009-09-16,68.5801773071289 +SPG,2009-09-17,68.10340118408203 +SPG,2009-09-18,69.15042877197266 +SPG,2009-09-21,67.11247253417969 +SPG,2009-09-22,68.62691497802734 +SPG,2009-09-23,65.42040252685547 +SPG,2009-09-24,62.905670166015625 +SPG,2009-09-25,63.59745407104492 +SPG,2009-09-28,66.9815902709961 +SPG,2009-09-29,64.80340576171875 +SPG,2009-09-30,64.90623474121094 +SPG,2009-10-01,61.765159606933594 +SPG,2009-10-02,61.72776412963867 +SPG,2009-10-05,63.20481872558594 +SPG,2009-10-06,63.812469482421875 +SPG,2009-10-07,63.634849548339844 +SPG,2009-10-08,64.39207458496094 +SPG,2009-10-09,64.87818908691406 +SPG,2009-10-12,64.56969451904297 +SPG,2009-10-13,62.961761474609375 +SPG,2009-10-14,65.8036880493164 +SPG,2009-10-15,65.49518585205078 +SPG,2009-10-16,63.06459426879883 +SPG,2009-10-19,64.67252349853516 +SPG,2009-10-20,64.05552673339844 +SPG,2009-10-21,63.756378173828125 +SPG,2009-10-22,65.42974853515625 +SPG,2009-10-23,64.35467529296875 +SPG,2009-10-26,64.3172836303711 +SPG,2009-10-27,62.961761474609375 +SPG,2009-10-28,60.20397186279297 +SPG,2009-10-29,63.72833251953125 +SPG,2009-10-30,63.466575622558594 +SPG,2009-11-02,63.91530227661133 +SPG,2009-11-03,64.60708618164062 +SPG,2009-11-04,63.158077239990234 +SPG,2009-11-05,64.83145141601562 +SPG,2009-11-06,63.77507400512695 +SPG,2009-11-09,67.04702758789062 +SPG,2009-11-10,66.0280532836914 +SPG,2009-11-11,67.92578125 +SPG,2009-11-12,67.46002197265625 +SPG,2009-11-13,68.00564575195312 +SPG,2009-11-16,69.3038558959961 +SPG,2009-11-17,67.90216064453125 +SPG,2009-11-18,71.10066223144531 +SPG,2009-11-19,69.52963256835938 +SPG,2009-11-20,68.2596435546875 +SPG,2009-11-23,69.86829376220703 +SPG,2009-11-24,67.89275360107422 +SPG,2009-11-25,67.9397964477539 +SPG,2009-11-27,65.59736633300781 +SPG,2009-11-30,68.35371398925781 +SPG,2009-12-01,69.45437622070312 +SPG,2009-12-02,70.66792297363281 +SPG,2009-12-03,69.78363037109375 +SPG,2009-12-04,71.3076171875 +SPG,2009-12-07,69.52022552490234 +SPG,2009-12-08,70.25399780273438 +SPG,2009-12-09,70.63029479980469 +SPG,2009-12-10,71.06302642822266 +SPG,2009-12-11,72.2013168334961 +SPG,2009-12-14,73.23612213134766 +SPG,2009-12-15,72.26716613769531 +SPG,2009-12-16,72.26716613769531 +SPG,2009-12-17,72.16368865966797 +SPG,2009-12-18,73.17027282714844 +SPG,2009-12-21,74.69425964355469 +SPG,2009-12-22,75.11759185791016 +SPG,2009-12-23,76.3499526977539 +SPG,2009-12-24,77.83631134033203 +SPG,2009-12-28,78.1185302734375 +SPG,2009-12-29,77.17779541015625 +SPG,2009-12-30,76.6415786743164 +SPG,2009-12-31,75.070556640625 +SPG,2010-01-04,74.24270629882812 +SPG,2010-01-05,73.73471069335938 +SPG,2010-01-06,72.90686798095703 +SPG,2010-01-07,73.85700988769531 +SPG,2010-01-08,72.08843231201172 +SPG,2010-01-11,72.15428161621094 +SPG,2010-01-12,70.73377227783203 +SPG,2010-01-13,71.44873046875 +SPG,2010-01-14,71.7685775756836 +SPG,2010-01-15,70.45155334472656 +SPG,2010-01-19,72.11665344238281 +SPG,2010-01-20,70.44214630126953 +SPG,2010-01-21,68.21260833740234 +SPG,2010-01-22,66.4063949584961 +SPG,2010-01-25,67.826904296875 +SPG,2010-01-26,67.55409240722656 +SPG,2010-01-27,68.10912322998047 +SPG,2010-01-28,67.80809020996094 +SPG,2010-01-29,67.73283386230469 +SPG,2010-02-01,69.20978546142578 +SPG,2010-02-02,70.05644226074219 +SPG,2010-02-03,68.48542022705078 +SPG,2010-02-04,65.3339614868164 +SPG,2010-02-05,69.0122299194336 +SPG,2010-02-08,66.52869415283203 +SPG,2010-02-09,66.4063949584961 +SPG,2010-02-10,66.10536193847656 +SPG,2010-02-11,67.04609680175781 +SPG,2010-02-12,67.73283386230469 +SPG,2010-02-16,70.38570404052734 +SPG,2010-02-17,71.35466003417969 +SPG,2010-02-18,72.64346313476562 +SPG,2010-02-19,73.11383056640625 +SPG,2010-02-22,73.97930145263672 +SPG,2010-02-23,73.29256439208984 +SPG,2010-02-24,72.93508911132812 +SPG,2010-02-25,73.85700988769531 +SPG,2010-02-26,73.6500473022461 +SPG,2010-03-01,73.75352478027344 +SPG,2010-03-02,73.38664245605469 +SPG,2010-03-03,72.8692398071289 +SPG,2010-03-04,73.01034545898438 +SPG,2010-03-05,74.72248077392578 +SPG,2010-03-08,75.06114959716797 +SPG,2010-03-09,76.03010559082031 +SPG,2010-03-10,75.98307037353516 +SPG,2010-03-11,76.14299011230469 +SPG,2010-03-12,77.2154312133789 +SPG,2010-03-15,77.02728271484375 +SPG,2010-03-16,79.19097137451172 +SPG,2010-03-17,80.57384490966797 +SPG,2010-03-18,79.54844665527344 +SPG,2010-03-19,78.58889770507812 +SPG,2010-03-22,79.93415069580078 +SPG,2010-03-23,79.42615509033203 +SPG,2010-03-24,79.50141143798828 +SPG,2010-03-25,80.4609603881836 +SPG,2010-03-26,79.9717788696289 +SPG,2010-03-29,80.10347747802734 +SPG,2010-03-30,80.11288452148438 +SPG,2010-03-31,78.92756652832031 +SPG,2010-04-01,79.46378326416016 +SPG,2010-04-05,81.03480529785156 +SPG,2010-04-06,82.51175689697266 +SPG,2010-04-07,79.52022552490234 +SPG,2010-04-08,79.7083740234375 +SPG,2010-04-09,80.9877700805664 +SPG,2010-04-12,79.99059295654297 +SPG,2010-04-13,82.95390319824219 +SPG,2010-04-14,82.73753356933594 +SPG,2010-04-15,79.99059295654297 +SPG,2010-04-16,77.3941650390625 +SPG,2010-04-19,77.98683166503906 +SPG,2010-04-20,79.64252471923828 +SPG,2010-04-21,81.83443450927734 +SPG,2010-04-22,83.15145874023438 +SPG,2010-04-23,84.25211334228516 +SPG,2010-04-26,85.2210693359375 +SPG,2010-04-27,82.2953872680664 +SPG,2010-04-28,82.4365005493164 +SPG,2010-04-29,86.94261169433594 +SPG,2010-04-30,83.7441177368164 +SPG,2010-05-03,87.28128051757812 +SPG,2010-05-04,84.7507095336914 +SPG,2010-05-05,83.23612213134766 +SPG,2010-05-06,79.84947967529297 +SPG,2010-05-07,80.6020736694336 +SPG,2010-05-10,84.97647857666016 +SPG,2010-05-11,85.2492904663086 +SPG,2010-05-12,85.89839935302734 +SPG,2010-05-13,84.3744125366211 +SPG,2010-05-14,81.56161499023438 +SPG,2010-05-17,81.55220794677734 +SPG,2010-05-18,79.18156433105469 +SPG,2010-05-19,78.35371398925781 +SPG,2010-05-20,76.28410339355469 +SPG,2010-05-21,79.05926513671875 +SPG,2010-05-24,76.90498352050781 +SPG,2010-05-25,77.76105499267578 +SPG,2010-05-26,77.12135314941406 +SPG,2010-05-27,81.3076171875 +SPG,2010-05-28,79.99059295654297 +SPG,2010-06-01,79.78363037109375 +SPG,2010-06-02,81.45813751220703 +SPG,2010-06-03,81.02539825439453 +SPG,2010-06-04,76.6697998046875 +SPG,2010-06-07,76.17121124267578 +SPG,2010-06-08,77.30009460449219 +SPG,2010-06-09,77.31890869140625 +SPG,2010-06-10,80.73377227783203 +SPG,2010-06-11,81.91909790039062 +SPG,2010-06-14,83.17027282714844 +SPG,2010-06-15,85.0987777709961 +SPG,2010-06-16,84.14863586425781 +SPG,2010-06-17,83.71589660644531 +SPG,2010-06-18,84.11100769042969 +SPG,2010-06-21,83.5936050415039 +SPG,2010-06-22,80.51740264892578 +SPG,2010-06-23,81.03480529785156 +SPG,2010-06-24,78.99341583251953 +SPG,2010-06-25,81.39228820800781 +SPG,2010-06-28,79.93415069580078 +SPG,2010-06-29,76.97084045410156 +SPG,2010-06-30,75.96424865722656 +SPG,2010-07-01,76.24647521972656 +SPG,2010-07-02,74.39322662353516 +SPG,2010-07-06,72.69990539550781 +SPG,2010-07-07,76.42520904541016 +SPG,2010-07-08,76.86735534667969 +SPG,2010-07-09,77.76105499267578 +SPG,2010-07-12,78.04327392578125 +SPG,2010-07-13,80.0282211303711 +SPG,2010-07-14,79.55785369873047 +SPG,2010-07-15,79.85888671875 +SPG,2010-07-16,77.35653686523438 +SPG,2010-07-19,78.41956329345703 +SPG,2010-07-20,79.37911224365234 +SPG,2010-07-21,77.47883605957031 +SPG,2010-07-22,81.21354675292969 +SPG,2010-07-23,82.13546752929688 +SPG,2010-07-26,83.7911605834961 +SPG,2010-07-27,83.98870849609375 +SPG,2010-07-28,83.84760284423828 +SPG,2010-07-29,82.71871948242188 +SPG,2010-07-30,83.93226623535156 +SPG,2010-08-02,87.98683166503906 +SPG,2010-08-03,87.63875579833984 +SPG,2010-08-04,88.85230255126953 +SPG,2010-08-05,87.61053466796875 +SPG,2010-08-06,87.33772277832031 +SPG,2010-08-09,88.1185302734375 +SPG,2010-08-10,87.08372497558594 +SPG,2010-08-11,85.26811218261719 +SPG,2010-08-12,84.3179702758789 +SPG,2010-08-13,83.96989440917969 +SPG,2010-08-16,84.10160064697266 +SPG,2010-08-17,86.27469635009766 +SPG,2010-08-18,86.41580200195312 +SPG,2010-08-19,84.09219360351562 +SPG,2010-08-20,83.69708251953125 +SPG,2010-08-23,82.81279754638672 +SPG,2010-08-24,83.0197525024414 +SPG,2010-08-25,84.12982177734375 +SPG,2010-08-26,83.63123321533203 +SPG,2010-08-27,85.15522003173828 +SPG,2010-08-30,84.44966888427734 +SPG,2010-08-31,85.08937072753906 +SPG,2010-09-01,88.01505279541016 +SPG,2010-09-02,89.7083740234375 +SPG,2010-09-03,90.76199340820312 +SPG,2010-09-07,88.92756652832031 +SPG,2010-09-08,89.28504180908203 +SPG,2010-09-09,88.63593292236328 +SPG,2010-09-10,89.22859954833984 +SPG,2010-09-13,89.35089111328125 +SPG,2010-09-14,88.74882507324219 +SPG,2010-09-15,89.76481628417969 +SPG,2010-09-16,88.9840087890625 +SPG,2010-09-17,89.67074584960938 +SPG,2010-09-20,91.4769515991211 +SPG,2010-09-21,90.57384490966797 +SPG,2010-09-22,89.65193176269531 +SPG,2010-09-23,87.28128051757812 +SPG,2010-09-24,89.5954818725586 +SPG,2010-09-27,88.27845764160156 +SPG,2010-09-28,88.30667877197266 +SPG,2010-09-29,87.52587127685547 +SPG,2010-09-30,87.24365234375 +SPG,2010-10-01,88.04327392578125 +SPG,2010-10-04,88.73001098632812 +SPG,2010-10-05,89.95296478271484 +SPG,2010-10-06,89.80244445800781 +SPG,2010-10-07,90.00940704345703 +SPG,2010-10-08,89.89652252197266 +SPG,2010-10-11,90.05644226074219 +SPG,2010-10-12,90.724365234375 +SPG,2010-10-13,91.38288116455078 +SPG,2010-10-14,91.00658416748047 +SPG,2010-10-15,91.70272827148438 +SPG,2010-10-18,92.39887237548828 +SPG,2010-10-19,90.42333221435547 +SPG,2010-10-20,92.38005828857422 +SPG,2010-10-21,92.16368865966797 +SPG,2010-10-22,91.90028381347656 +SPG,2010-10-25,92.09783935546875 +SPG,2010-10-26,91.41110229492188 +SPG,2010-10-27,91.0442123413086 +SPG,2010-10-28,90.68673706054688 +SPG,2010-10-29,90.32925415039062 +SPG,2010-11-01,92.77516174316406 +SPG,2010-11-02,94.6095962524414 +SPG,2010-11-03,94.9012222290039 +SPG,2010-11-04,97.68579864501953 +SPG,2010-11-05,99.50141143798828 +SPG,2010-11-08,99.95296478271484 +SPG,2010-11-09,95.18344116210938 +SPG,2010-11-10,97.02728271484375 +SPG,2010-11-11,95.44684600830078 +SPG,2010-11-12,94.44966888427734 +SPG,2010-11-15,93.81938171386719 +SPG,2010-11-16,90.44214630126953 +SPG,2010-11-17,91.19473266601562 +SPG,2010-11-18,92.1448745727539 +SPG,2010-11-19,92.35183715820312 +SPG,2010-11-22,92.73753356933594 +SPG,2010-11-23,91.78739166259766 +SPG,2010-11-24,94.32737731933594 +SPG,2010-11-26,92.98212432861328 +SPG,2010-11-29,92.87864685058594 +SPG,2010-11-30,92.66227722167969 +SPG,2010-12-01,93.92285919189453 +SPG,2010-12-02,95.88899230957031 +SPG,2010-12-03,96.03010559082031 +SPG,2010-12-06,95.86077117919922 +SPG,2010-12-07,95.48448181152344 +SPG,2010-12-08,93.9134521484375 +SPG,2010-12-09,92.59642791748047 +SPG,2010-12-10,93.08560943603516 +SPG,2010-12-13,93.0667953491211 +SPG,2010-12-14,91.8814697265625 +SPG,2010-12-15,89.63311767578125 +SPG,2010-12-16,89.09689331054688 +SPG,2010-12-17,89.77422332763672 +SPG,2010-12-20,91.14769744873047 +SPG,2010-12-21,92.77516174316406 +SPG,2010-12-22,92.79397583007812 +SPG,2010-12-23,91.98494720458984 +SPG,2010-12-27,93.5936050415039 +SPG,2010-12-28,93.09501647949219 +SPG,2010-12-29,94.3179702758789 +SPG,2010-12-30,93.75352478027344 +SPG,2010-12-31,93.5936050415039 +SPG,2011-01-03,94.94825744628906 +SPG,2011-01-04,92.13546752929688 +SPG,2011-01-05,92.42709350585938 +SPG,2011-01-06,89.69896697998047 +SPG,2011-01-07,91.20413970947266 +SPG,2011-01-10,91.75917053222656 +SPG,2011-01-11,91.78739166259766 +SPG,2011-01-12,91.91909790039062 +SPG,2011-01-13,92.33302307128906 +SPG,2011-01-14,93.07620239257812 +SPG,2011-01-18,93.87582397460938 +SPG,2011-01-19,92.87864685058594 +SPG,2011-01-20,92.9256820678711 +SPG,2011-01-21,93.63123321533203 +SPG,2011-01-24,93.83819580078125 +SPG,2011-01-25,94.60018920898438 +SPG,2011-01-26,94.74129486083984 +SPG,2011-01-27,95.34336853027344 +SPG,2011-01-28,94.04515838623047 +SPG,2011-01-31,95.43743896484375 +SPG,2011-02-01,96.39698791503906 +SPG,2011-02-02,96.77328491210938 +SPG,2011-02-03,98.49482727050781 +SPG,2011-02-04,97.33772277832031 +SPG,2011-02-07,98.80526733398438 +SPG,2011-02-08,99.9717788696289 +SPG,2011-02-09,99.96237182617188 +SPG,2011-02-10,100.10347747802734 +SPG,2011-02-11,100.80902862548828 +SPG,2011-02-14,100.68673706054688 +SPG,2011-02-15,100.51740264892578 +SPG,2011-02-16,101.4205093383789 +SPG,2011-02-17,101.72154235839844 +SPG,2011-02-18,101.54280090332031 +SPG,2011-02-22,101.48635864257812 +SPG,2011-02-23,100.63970184326172 +SPG,2011-02-24,99.37911224365234 +SPG,2011-02-25,100.63970184326172 +SPG,2011-02-28,103.51834106445312 +SPG,2011-03-01,100.6961441040039 +SPG,2011-03-02,99.18156433105469 +SPG,2011-03-03,101.0159912109375 +SPG,2011-03-04,100.32925415039062 +SPG,2011-03-07,99.67074584960938 +SPG,2011-03-08,100.87488555908203 +SPG,2011-03-09,100.20696258544922 +SPG,2011-03-10,99.14392852783203 +SPG,2011-03-11,100.52680969238281 +SPG,2011-03-14,99.36970520019531 +SPG,2011-03-15,98.6641616821289 +SPG,2011-03-16,96.8109130859375 +SPG,2011-03-17,97.12135314941406 +SPG,2011-03-18,97.72342681884766 +SPG,2011-03-21,99.05926513671875 +SPG,2011-03-22,98.6923828125 +SPG,2011-03-23,96.7826919555664 +SPG,2011-03-24,97.5352783203125 +SPG,2011-03-25,98.43838500976562 +SPG,2011-03-28,98.90875244140625 +SPG,2011-03-29,99.65193176269531 +SPG,2011-03-30,100.35747528076172 +SPG,2011-03-31,100.80902862548828 +SPG,2011-04-01,100.76199340820312 +SPG,2011-04-04,100.61148071289062 +SPG,2011-04-05,100.79962158203125 +SPG,2011-04-06,100.95954895019531 +SPG,2011-04-07,100.06584930419922 +SPG,2011-04-08,99.38851928710938 +SPG,2011-04-11,99.48259735107422 +SPG,2011-04-12,98.55126953125 +SPG,2011-04-13,98.82408142089844 +SPG,2011-04-14,101.08184051513672 +SPG,2011-04-15,102.28598022460938 +SPG,2011-04-18,101.64628601074219 +SPG,2011-04-19,101.94731903076172 +SPG,2011-04-20,103.12323760986328 +SPG,2011-04-21,103.92285919189453 +SPG,2011-04-25,105.10818481445312 +SPG,2011-04-26,105.38099670410156 +SPG,2011-04-27,106.73565673828125 +SPG,2011-04-28,108.13734436035156 +SPG,2011-04-29,107.75164794921875 +SPG,2011-05-02,108.80526733398438 +SPG,2011-05-03,109.19097137451172 +SPG,2011-05-04,108.73941802978516 +SPG,2011-05-05,108.41015625 +SPG,2011-05-06,108.09971618652344 +SPG,2011-05-09,108.88993072509766 +SPG,2011-05-10,110.44214630126953 +SPG,2011-05-11,109.78363037109375 +SPG,2011-05-12,110.01881408691406 +SPG,2011-05-13,108.43838500976562 +SPG,2011-05-16,108.97460174560547 +SPG,2011-05-17,108.71119689941406 +SPG,2011-05-18,109.7365951538086 +SPG,2011-05-19,109.35089111328125 +SPG,2011-05-20,107.61053466796875 +SPG,2011-05-23,106.30291748046875 +SPG,2011-05-24,107.22483825683594 +SPG,2011-05-25,107.68579864501953 +SPG,2011-05-26,108.83348846435547 +SPG,2011-05-27,109.36029815673828 +SPG,2011-05-31,111.06302642822266 +SPG,2011-06-01,108.3819351196289 +SPG,2011-06-02,107.64816284179688 +SPG,2011-06-03,108.49482727050781 +SPG,2011-06-06,107.14957427978516 +SPG,2011-06-07,108.17497253417969 +SPG,2011-06-08,108.06208801269531 +SPG,2011-06-09,106.85794830322266 +SPG,2011-06-10,104.3179702758789 +SPG,2011-06-13,105.01411437988281 +SPG,2011-06-14,106.6697998046875 +SPG,2011-06-15,104.7789306640625 +SPG,2011-06-16,105.87017822265625 +SPG,2011-06-17,107.24365234375 +SPG,2011-06-20,108.24082946777344 +SPG,2011-06-21,108.1467514038086 +SPG,2011-06-22,107.45060729980469 +SPG,2011-06-23,105.34336853027344 +SPG,2011-06-24,105.77610778808594 +SPG,2011-06-27,107.01787567138672 +SPG,2011-06-28,107.28128051757812 +SPG,2011-06-29,108.88052368164062 +SPG,2011-06-30,109.34148406982422 +SPG,2011-07-01,111.54280090332031 +SPG,2011-07-05,112.173095703125 +SPG,2011-07-06,113.10442352294922 +SPG,2011-07-07,114.3744125366211 +SPG,2011-07-08,113.98870849609375 +SPG,2011-07-11,112.09783935546875 +SPG,2011-07-12,112.18250274658203 +SPG,2011-07-13,111.17591857910156 +SPG,2011-07-14,110.5550308227539 +SPG,2011-07-15,111.74976348876953 +SPG,2011-07-18,110.87488555908203 +SPG,2011-07-19,113.10442352294922 +SPG,2011-07-20,113.3584213256836 +SPG,2011-07-21,114.0827865600586 +SPG,2011-07-22,114.62841033935547 +SPG,2011-07-25,113.3302001953125 +SPG,2011-07-26,115.13640594482422 +SPG,2011-07-27,112.1448745727539 +SPG,2011-07-28,113.49011993408203 +SPG,2011-07-29,113.36782836914062 +SPG,2011-08-01,112.64346313476562 +SPG,2011-08-02,108.92756652832031 +SPG,2011-08-03,108.57008361816406 +SPG,2011-08-04,104.32737731933594 +SPG,2011-08-05,102.38946533203125 +SPG,2011-08-08,93.82878875732422 +SPG,2011-08-09,104.4967041015625 +SPG,2011-08-10,101.49576568603516 +SPG,2011-08-11,107.74224090576172 +SPG,2011-08-12,107.48824310302734 +SPG,2011-08-15,109.1533432006836 +SPG,2011-08-16,110.30103302001953 +SPG,2011-08-17,110.61148071289062 +SPG,2011-08-18,106.03010559082031 +SPG,2011-08-19,103.72530364990234 +SPG,2011-08-22,103.92285919189453 +SPG,2011-08-23,106.92379760742188 +SPG,2011-08-24,108.60771179199219 +SPG,2011-08-25,106.62276458740234 +SPG,2011-08-26,108.33489990234375 +SPG,2011-08-29,110.27281188964844 +SPG,2011-08-30,109.43556213378906 +SPG,2011-08-31,110.53621673583984 +SPG,2011-09-01,110.49858856201172 +SPG,2011-09-02,107.7986831665039 +SPG,2011-09-06,109.25682067871094 +SPG,2011-09-07,112.30479431152344 +SPG,2011-09-08,111.67450714111328 +SPG,2011-09-09,108.97460174560547 +SPG,2011-09-12,109.18156433105469 +SPG,2011-09-13,109.45437622070312 +SPG,2011-09-14,109.5954818725586 +SPG,2011-09-15,112.02257537841797 +SPG,2011-09-16,113.54656219482422 +SPG,2011-09-19,111.78739166259766 +SPG,2011-09-20,112.4929428100586 +SPG,2011-09-21,105.83255004882812 +SPG,2011-09-22,104.25211334228516 +SPG,2011-09-23,106.03010559082031 +SPG,2011-09-26,106.77328491210938 +SPG,2011-09-27,106.86735534667969 +SPG,2011-09-28,104.67544555664062 +SPG,2011-09-29,105.90780639648438 +SPG,2011-09-30,103.46189880371094 +SPG,2011-10-03,100.18814849853516 +SPG,2011-10-04,104.22389221191406 +SPG,2011-10-05,102.91627502441406 +SPG,2011-10-06,105.88899230957031 +SPG,2011-10-07,103.01034545898438 +SPG,2011-10-10,107.80809020996094 +SPG,2011-10-11,106.15239715576172 +SPG,2011-10-12,108.40074920654297 +SPG,2011-10-13,106.48165893554688 +SPG,2011-10-14,109.02163696289062 +SPG,2011-10-17,106.24647521972656 +SPG,2011-10-18,110.2634048461914 +SPG,2011-10-19,108.71119689941406 +SPG,2011-10-20,109.82125854492188 +SPG,2011-10-21,113.54656219482422 +SPG,2011-10-24,115.58795928955078 +SPG,2011-10-25,113.93226623535156 +SPG,2011-10-26,116.26528930664062 +SPG,2011-10-27,121.44873046875 +SPG,2011-10-28,121.75917053222656 +SPG,2011-10-31,120.82784271240234 +SPG,2011-11-01,117.92097473144531 +SPG,2011-11-02,120.11288452148438 +SPG,2011-11-03,121.73094940185547 +SPG,2011-11-04,121.20413970947266 +SPG,2011-11-07,122.09783935546875 +SPG,2011-11-08,123.0479736328125 +SPG,2011-11-09,117.77046203613281 +SPG,2011-11-10,118.3819351196289 +SPG,2011-11-11,120.38570404052734 +SPG,2011-11-14,117.58231353759766 +SPG,2011-11-15,118.79586029052734 +SPG,2011-11-16,116.50988006591797 +SPG,2011-11-17,114.87300109863281 +SPG,2011-11-18,115.90780639648438 +SPG,2011-11-21,112.41768646240234 +SPG,2011-11-22,112.04138946533203 +SPG,2011-11-23,108.91815948486328 +SPG,2011-11-25,109.43556213378906 +SPG,2011-11-28,111.52398681640625 +SPG,2011-11-29,112.11665344238281 +SPG,2011-11-30,116.97084045410156 +SPG,2011-12-01,115.71025085449219 +SPG,2011-12-02,115.52210998535156 +SPG,2011-12-05,115.6820297241211 +SPG,2011-12-06,115.55973815917969 +SPG,2011-12-07,116.9332046508789 +SPG,2011-12-08,114.29915618896484 +SPG,2011-12-09,116.9332046508789 +SPG,2011-12-12,114.53433990478516 +SPG,2011-12-13,113.39604949951172 +SPG,2011-12-14,113.36782836914062 +SPG,2011-12-15,115.00470733642578 +SPG,2011-12-16,116.03010559082031 +SPG,2011-12-19,115.95484161376953 +SPG,2011-12-20,119.7365951538086 +SPG,2011-12-21,120.07525634765625 +SPG,2011-12-22,121.41110229492188 +SPG,2011-12-23,122.53997802734375 +SPG,2011-12-27,123.23612213134766 +SPG,2011-12-28,121.38288116455078 +SPG,2011-12-29,122.13546752929688 +SPG,2011-12-30,121.29821014404297 +SPG,2012-01-03,121.7121353149414 +SPG,2012-01-04,119.60488891601562 +SPG,2012-01-05,120.23518371582031 +SPG,2012-01-06,119.3038558959961 +SPG,2012-01-09,119.20978546142578 +SPG,2012-01-10,119.92474365234375 +SPG,2012-01-11,120.45155334472656 +SPG,2012-01-12,119.48259735107422 +SPG,2012-01-13,119.3979263305664 +SPG,2012-01-17,120.6020736694336 +SPG,2012-01-18,120.865478515625 +SPG,2012-01-19,123.44308471679688 +SPG,2012-01-20,123.85700988769531 +SPG,2012-01-23,123.82878875732422 +SPG,2012-01-24,125.81373596191406 +SPG,2012-01-25,127.75164794921875 +SPG,2012-01-26,128.43838500976562 +SPG,2012-01-27,128.58889770507812 +SPG,2012-01-30,127.47883605957031 +SPG,2012-01-31,127.80809020996094 +SPG,2012-02-01,128.41015625 +SPG,2012-02-02,129.30386352539062 +SPG,2012-02-03,130.50799560546875 +SPG,2012-02-06,129.3697052001953 +SPG,2012-02-07,129.3320770263672 +SPG,2012-02-08,129.4825897216797 +SPG,2012-02-09,129.72718811035156 +SPG,2012-02-10,128.65475463867188 +SPG,2012-02-13,128.76763916015625 +SPG,2012-02-14,127.73283386230469 +SPG,2012-02-15,128.00564575195312 +SPG,2012-02-16,129.75540161132812 +SPG,2012-02-17,129.59548950195312 +SPG,2012-02-21,127.76105499267578 +SPG,2012-02-22,126.90498352050781 +SPG,2012-02-23,127.72342681884766 +SPG,2012-02-24,128.56068420410156 +SPG,2012-02-27,128.71119689941406 +SPG,2012-02-28,128.22201538085938 +SPG,2012-02-29,127.45060729980469 +SPG,2012-03-01,128.3160858154297 +SPG,2012-03-02,129.11570739746094 +SPG,2012-03-05,130.2069549560547 +SPG,2012-03-06,128.6359405517578 +SPG,2012-03-07,130.02822875976562 +SPG,2012-03-08,130.0470428466797 +SPG,2012-03-09,128.36312866210938 +SPG,2012-03-12,130.90310668945312 +SPG,2012-03-13,132.59642028808594 +SPG,2012-03-14,132.75634765625 +SPG,2012-03-15,132.83160400390625 +SPG,2012-03-16,133.49012756347656 +SPG,2012-03-19,135.070556640625 +SPG,2012-03-20,134.99530029296875 +SPG,2012-03-21,135.67262268066406 +SPG,2012-03-22,134.30856323242188 +SPG,2012-03-23,135.10818481445312 +SPG,2012-03-26,135.97366333007812 +SPG,2012-03-27,136.04891967773438 +SPG,2012-03-28,135.72906494140625 +SPG,2012-03-29,136.15240478515625 +SPG,2012-03-30,137.0460968017578 +SPG,2012-04-02,138.23141479492188 +SPG,2012-04-03,137.9115753173828 +SPG,2012-04-04,137.02728271484375 +SPG,2012-04-05,137.1495819091797 +SPG,2012-04-09,136.07713317871094 +SPG,2012-04-10,133.3302001953125 +SPG,2012-04-11,134.86358642578125 +SPG,2012-04-12,137.0931396484375 +SPG,2012-04-13,136.16180419921875 +SPG,2012-04-16,139.83067321777344 +SPG,2012-04-17,140.65850830078125 +SPG,2012-04-18,140.18814086914062 +SPG,2012-04-19,139.28504943847656 +SPG,2012-04-20,141.2135467529297 +SPG,2012-04-23,139.81185913085938 +SPG,2012-04-24,141.92849731445312 +SPG,2012-04-25,143.6312255859375 +SPG,2012-04-26,143.17027282714844 +SPG,2012-04-27,146.12417602539062 +SPG,2012-04-30,146.378173828125 +SPG,2012-05-01,148.24082946777344 +SPG,2012-05-02,147.685791015625 +SPG,2012-05-03,146.2935028076172 +SPG,2012-05-04,145.05174255371094 +SPG,2012-05-07,145.8795928955078 +SPG,2012-05-08,146.19943237304688 +SPG,2012-05-09,145.55032348632812 +SPG,2012-05-10,145.7478790283203 +SPG,2012-05-11,146.82972717285156 +SPG,2012-05-14,145.3057403564453 +SPG,2012-05-15,144.18626403808594 +SPG,2012-05-16,141.42991638183594 +SPG,2012-05-17,137.6293487548828 +SPG,2012-05-18,135.78550720214844 +SPG,2012-05-21,138.73001098632812 +SPG,2012-05-22,139.02163696289062 +SPG,2012-05-23,139.14393615722656 +SPG,2012-05-24,140.1975555419922 +SPG,2012-05-25,139.34149169921875 +SPG,2012-05-29,141.26058959960938 +SPG,2012-05-30,137.51646423339844 +SPG,2012-05-31,138.77703857421875 +SPG,2012-06-01,135.00469970703125 +SPG,2012-06-04,134.8353729248047 +SPG,2012-06-05,137.49765014648438 +SPG,2012-06-06,140.2822265625 +SPG,2012-06-07,139.97177124023438 +SPG,2012-06-08,141.6839141845703 +SPG,2012-06-11,138.96519470214844 +SPG,2012-06-12,140.1975555419922 +SPG,2012-06-13,138.58889770507812 +SPG,2012-06-14,139.46377563476562 +SPG,2012-06-15,140.31044006347656 +SPG,2012-06-18,140.46095275878906 +SPG,2012-06-19,142.28598022460938 +SPG,2012-06-20,143.25494384765625 +SPG,2012-06-21,140.64910888671875 +SPG,2012-06-22,141.27940368652344 +SPG,2012-06-25,141.03480529785156 +SPG,2012-06-26,141.55221557617188 +SPG,2012-06-27,142.04139709472656 +SPG,2012-06-28,142.70932006835938 +SPG,2012-06-29,146.4346160888672 +SPG,2012-07-02,148.71119689941406 +SPG,2012-07-03,149.11570739746094 +SPG,2012-07-05,147.544677734375 +SPG,2012-07-06,148.07150268554688 +SPG,2012-07-09,149.16275024414062 +SPG,2012-07-10,147.4506072998047 +SPG,2012-07-11,147.78927612304688 +SPG,2012-07-12,147.6199493408203 +SPG,2012-07-13,149.16275024414062 +SPG,2012-07-16,149.1251220703125 +SPG,2012-07-17,150.36688232421875 +SPG,2012-07-18,149.82125854492188 +SPG,2012-07-19,148.7582244873047 +SPG,2012-07-20,147.66697692871094 +SPG,2012-07-23,146.69802856445312 +SPG,2012-07-24,148.2596435546875 +SPG,2012-07-25,147.07432556152344 +SPG,2012-07-26,149.57667541503906 +SPG,2012-07-27,150.96896362304688 +SPG,2012-07-30,151.5428009033203 +SPG,2012-07-31,150.97836303710938 +SPG,2012-08-01,151.62747192382812 +SPG,2012-08-02,151.84384155273438 +SPG,2012-08-03,153.36782836914062 +SPG,2012-08-06,152.19190979003906 +SPG,2012-08-07,149.9435577392578 +SPG,2012-08-08,149.08749389648438 +SPG,2012-08-09,147.7422332763672 +SPG,2012-08-10,148.3537139892578 +SPG,2012-08-13,147.85513305664062 +SPG,2012-08-14,148.2126007080078 +SPG,2012-08-15,148.37252807617188 +SPG,2012-08-16,150.24459838867188 +SPG,2012-08-17,150.3762969970703 +SPG,2012-08-20,149.64251708984375 +SPG,2012-08-21,149.11570739746094 +SPG,2012-08-22,149.29444885253906 +SPG,2012-08-23,147.1872100830078 +SPG,2012-08-24,147.80809020996094 +SPG,2012-08-27,149.3226776123047 +SPG,2012-08-28,149.1909637451172 +SPG,2012-08-29,148.4571990966797 +SPG,2012-08-30,148.08090209960938 +SPG,2012-08-31,149.29444885253906 +SPG,2012-09-04,149.34149169921875 +SPG,2012-09-05,148.58889770507812 +SPG,2012-09-06,149.43556213378906 +SPG,2012-09-07,149.6237030029297 +SPG,2012-09-10,146.9520263671875 +SPG,2012-09-11,148.39134216308594 +SPG,2012-09-12,149.1909637451172 +SPG,2012-09-13,152.0790252685547 +SPG,2012-09-14,153.05738830566406 +SPG,2012-09-17,153.83819580078125 +SPG,2012-09-18,152.1166534423828 +SPG,2012-09-19,151.14768981933594 +SPG,2012-09-20,146.65098571777344 +SPG,2012-09-21,146.93321228027344 +SPG,2012-09-24,146.11477661132812 +SPG,2012-09-25,143.35841369628906 +SPG,2012-09-26,142.1824951171875 +SPG,2012-09-27,142.93508911132812 +SPG,2012-09-28,142.8127899169922 +SPG,2012-10-01,142.2295379638672 +SPG,2012-10-02,143.22671508789062 +SPG,2012-10-03,143.8570098876953 +SPG,2012-10-04,143.54656982421875 +SPG,2012-10-05,143.65945434570312 +SPG,2012-10-08,143.80996704101562 +SPG,2012-10-09,143.21731567382812 +SPG,2012-10-10,143.9698944091797 +SPG,2012-10-11,143.97930908203125 +SPG,2012-10-12,143.35841369628906 +SPG,2012-10-15,144.04515075683594 +SPG,2012-10-16,144.85418701171875 +SPG,2012-10-17,143.79115295410156 +SPG,2012-10-18,145.62559509277344 +SPG,2012-10-19,144.4402618408203 +SPG,2012-10-22,143.87582397460938 +SPG,2012-10-23,142.06961059570312 +SPG,2012-10-24,142.21072387695312 +SPG,2012-10-25,142.48353576660156 +SPG,2012-10-26,141.3922882080078 +SPG,2012-10-31,143.1890869140625 +SPG,2012-11-01,143.50894165039062 +SPG,2012-11-02,146.519287109375 +SPG,2012-11-05,145.5597381591797 +SPG,2012-11-06,146.27468872070312 +SPG,2012-11-07,146.4722442626953 +SPG,2012-11-08,145.0235137939453 +SPG,2012-11-09,142.9915313720703 +SPG,2012-11-12,143.11383056640625 +SPG,2012-11-13,142.8127899169922 +SPG,2012-11-14,139.3697052001953 +SPG,2012-11-15,138.0338592529297 +SPG,2012-11-16,138.2126007080078 +SPG,2012-11-19,140.12229919433594 +SPG,2012-11-20,141.46754455566406 +SPG,2012-11-21,141.3076171875 +SPG,2012-11-23,142.63404846191406 +SPG,2012-11-26,143.1326446533203 +SPG,2012-11-27,142.06961059570312 +SPG,2012-11-28,141.33584594726562 +SPG,2012-11-29,142.28598022460938 +SPG,2012-11-30,143.11383056640625 +SPG,2012-12-03,143.7723388671875 +SPG,2012-12-04,143.50894165039062 +SPG,2012-12-05,143.2455291748047 +SPG,2012-12-06,145.25869750976562 +SPG,2012-12-07,146.4252166748047 +SPG,2012-12-10,146.79209899902344 +SPG,2012-12-11,147.43179321289062 +SPG,2012-12-12,147.13076782226562 +SPG,2012-12-13,144.86358642578125 +SPG,2012-12-14,144.9200439453125 +SPG,2012-12-17,146.25587463378906 +SPG,2012-12-18,147.5352783203125 +SPG,2012-12-19,147.12135314941406 +SPG,2012-12-20,148.7017822265625 +SPG,2012-12-21,148.44778442382812 +SPG,2012-12-24,148.57949829101562 +SPG,2012-12-26,147.65757751464844 +SPG,2012-12-27,148.57008361816406 +SPG,2012-12-28,146.77328491210938 +SPG,2012-12-31,148.72059631347656 +SPG,2013-01-02,150.32925415039062 +SPG,2013-01-03,149.1251220703125 +SPG,2013-01-04,149.1909637451172 +SPG,2013-01-07,150.25399780273438 +SPG,2013-01-08,149.7083740234375 +SPG,2013-01-09,150.442138671875 +SPG,2013-01-10,150.42332458496094 +SPG,2013-01-11,150.49859619140625 +SPG,2013-01-14,149.9906005859375 +SPG,2013-01-15,150.69613647460938 +SPG,2013-01-16,150.25399780273438 +SPG,2013-01-17,150.42332458496094 +SPG,2013-01-18,150.41392517089844 +SPG,2013-01-22,151.41110229492188 +SPG,2013-01-23,151.92849731445312 +SPG,2013-01-24,152.5493927001953 +SPG,2013-01-25,152.72813415527344 +SPG,2013-01-28,153.06678771972656 +SPG,2013-01-29,153.1420440673828 +SPG,2013-01-30,151.81561279296875 +SPG,2013-01-31,150.68673706054688 +SPG,2013-02-01,152.3706512451172 +SPG,2013-02-04,152.87864685058594 +SPG,2013-02-05,152.173095703125 +SPG,2013-02-06,152.1166534423828 +SPG,2013-02-07,151.26058959960938 +SPG,2013-02-08,153.11383056640625 +SPG,2013-02-11,153.80996704101562 +SPG,2013-02-12,153.31138610839844 +SPG,2013-02-13,152.44590759277344 +SPG,2013-02-14,151.05361938476562 +SPG,2013-02-15,150.42332458496094 +SPG,2013-02-19,150.98776245117188 +SPG,2013-02-20,150.06585693359375 +SPG,2013-02-21,148.65475463867188 +SPG,2013-02-22,150.25399780273438 +SPG,2013-02-25,148.04327392578125 +SPG,2013-02-26,148.52304077148438 +SPG,2013-02-27,149.7648162841797 +SPG,2013-02-28,149.44496154785156 +SPG,2013-03-01,150.50799560546875 +SPG,2013-03-04,151.890869140625 +SPG,2013-03-05,152.97271728515625 +SPG,2013-03-06,152.3236083984375 +SPG,2013-03-07,150.59266662597656 +SPG,2013-03-08,150.5174102783203 +SPG,2013-03-11,151.4581298828125 +SPG,2013-03-12,150.06585693359375 +SPG,2013-03-13,149.85888671875 +SPG,2013-03-14,150.40451049804688 +SPG,2013-03-15,150.14111328125 +SPG,2013-03-18,149.3226776123047 +SPG,2013-03-19,147.78927612304688 +SPG,2013-03-20,149.0780792236328 +SPG,2013-03-21,148.6923828125 +SPG,2013-03-22,149.7083740234375 +SPG,2013-03-25,149.9153289794922 +SPG,2013-03-26,149.88711547851562 +SPG,2013-03-27,149.7648162841797 +SPG,2013-03-28,149.16275024414062 +SPG,2013-04-01,149.87770080566406 +SPG,2013-04-02,151.42991638183594 +SPG,2013-04-03,152.39886474609375 +SPG,2013-04-04,153.90403747558594 +SPG,2013-04-05,156.378173828125 +SPG,2013-04-08,159.0780792236328 +SPG,2013-04-09,159.08749389648438 +SPG,2013-04-10,160.64910888671875 +SPG,2013-04-11,163.94168090820312 +SPG,2013-04-12,163.36782836914062 +SPG,2013-04-15,160.3386688232422 +SPG,2013-04-16,164.1392364501953 +SPG,2013-04-17,162.5587921142578 +SPG,2013-04-18,162.6622772216797 +SPG,2013-04-19,165.67262268066406 +SPG,2013-04-22,165.09877014160156 +SPG,2013-04-23,165.6067657470703 +SPG,2013-04-24,166.35935974121094 +SPG,2013-04-25,165.57855224609375 +SPG,2013-04-26,165.211669921875 +SPG,2013-04-29,165.5597381591797 +SPG,2013-04-30,167.51646423339844 +SPG,2013-05-01,166.10536193847656 +SPG,2013-05-02,167.4788360595703 +SPG,2013-05-03,168.80526733398438 +SPG,2013-05-06,168.73941040039062 +SPG,2013-05-07,168.26904296875 +SPG,2013-05-08,169.6519317626953 +SPG,2013-05-09,168.29727172851562 +SPG,2013-05-10,168.73941040039062 +SPG,2013-05-13,169.29444885253906 +SPG,2013-05-14,168.6077117919922 +SPG,2013-05-15,168.97459411621094 +SPG,2013-05-16,167.03668212890625 +SPG,2013-05-17,169.1909637451172 +SPG,2013-05-20,168.3537139892578 +SPG,2013-05-21,169.54844665527344 +SPG,2013-05-22,165.6067657470703 +SPG,2013-05-23,163.30197143554688 +SPG,2013-05-24,164.12982177734375 +SPG,2013-05-28,165.04232788085938 +SPG,2013-05-29,161.6839141845703 +SPG,2013-05-30,159.92474365234375 +SPG,2013-05-31,156.5757293701172 +SPG,2013-06-03,156.80149841308594 +SPG,2013-06-04,155.84194946289062 +SPG,2013-06-05,154.205078125 +SPG,2013-06-06,156.68861389160156 +SPG,2013-06-07,157.34713745117188 +SPG,2013-06-10,155.47506713867188 +SPG,2013-06-11,152.6058349609375 +SPG,2013-06-12,150.2069549560547 +SPG,2013-06-13,155.3151397705078 +SPG,2013-06-14,156.20884704589844 +SPG,2013-06-17,158.51364135742188 +SPG,2013-06-18,157.384765625 +SPG,2013-06-19,152.88804626464844 +SPG,2013-06-20,145.4186248779297 +SPG,2013-06-21,147.3000946044922 +SPG,2013-06-24,145.794921875 +SPG,2013-06-25,147.5352783203125 +SPG,2013-06-26,148.8899383544922 +SPG,2013-06-27,151.1571044921875 +SPG,2013-06-28,148.56068420410156 +SPG,2013-07-01,148.3066864013672 +SPG,2013-07-02,152.9915313720703 +SPG,2013-07-03,149.557861328125 +SPG,2013-07-05,150.01881408691406 +SPG,2013-07-08,149.78363037109375 +SPG,2013-07-09,152.13546752929688 +SPG,2013-07-10,151.26998901367188 +SPG,2013-07-11,154.34619140625 +SPG,2013-07-12,153.339599609375 +SPG,2013-07-15,153.2455291748047 +SPG,2013-07-16,153.339599609375 +SPG,2013-07-17,153.15145874023438 +SPG,2013-07-18,154.95767211914062 +SPG,2013-07-19,155.18344116210938 +SPG,2013-07-22,156.20884704589844 +SPG,2013-07-23,156.1429901123047 +SPG,2013-07-24,154.66604614257812 +SPG,2013-07-25,154.08277893066406 +SPG,2013-07-26,154.788330078125 +SPG,2013-07-29,153.3866424560547 +SPG,2013-07-30,152.13546752929688 +SPG,2013-07-31,150.5738525390625 +SPG,2013-08-01,149.54844665527344 +SPG,2013-08-02,148.26904296875 +SPG,2013-08-05,147.61053466796875 +SPG,2013-08-06,147.08372497558594 +SPG,2013-08-07,147.56350708007812 +SPG,2013-08-08,147.08372497558594 +SPG,2013-08-09,148.58889770507812 +SPG,2013-08-12,147.968017578125 +SPG,2013-08-13,146.0018768310547 +SPG,2013-08-14,143.621826171875 +SPG,2013-08-15,140.8184356689453 +SPG,2013-08-16,136.68861389160156 +SPG,2013-08-19,134.7318878173828 +SPG,2013-08-20,137.28128051757812 +SPG,2013-08-21,136.35935974121094 +SPG,2013-08-22,137.685791015625 +SPG,2013-08-23,138.7582244873047 +SPG,2013-08-26,138.41015625 +SPG,2013-08-27,137.1025390625 +SPG,2013-08-28,136.660400390625 +SPG,2013-08-29,137.66697692871094 +SPG,2013-08-30,136.99905395507812 +SPG,2013-09-03,135.8795928955078 +SPG,2013-09-04,136.0018768310547 +SPG,2013-09-05,134.09219360351562 +SPG,2013-09-06,136.34996032714844 +SPG,2013-09-09,139.64251708984375 +SPG,2013-09-10,139.9153289794922 +SPG,2013-09-11,140.2822265625 +SPG,2013-09-12,139.5108184814453 +SPG,2013-09-13,139.7177734375 +SPG,2013-09-16,142.71871948242188 +SPG,2013-09-17,142.455322265625 +SPG,2013-09-18,145.3057403564453 +SPG,2013-09-19,145.3621826171875 +SPG,2013-09-20,142.05079650878906 +SPG,2013-09-23,142.3236083984375 +SPG,2013-09-24,141.1100616455078 +SPG,2013-09-25,141.33584594726562 +SPG,2013-09-26,142.30479431152344 +SPG,2013-09-27,141.20413208007812 +SPG,2013-09-30,139.44496154785156 +SPG,2013-10-01,140.6773223876953 +SPG,2013-10-02,142.6058349609375 +SPG,2013-10-03,139.96237182617188 +SPG,2013-10-04,140.32925415039062 +SPG,2013-10-07,142.10723876953125 +SPG,2013-10-08,140.2069549560547 +SPG,2013-10-09,140.41392517089844 +SPG,2013-10-10,143.69708251953125 +SPG,2013-10-11,144.86358642578125 +SPG,2013-10-14,145.17404174804688 +SPG,2013-10-15,144.80714416503906 +SPG,2013-10-16,147.86453247070312 +SPG,2013-10-17,149.20037841796875 +SPG,2013-10-18,148.6453399658203 +SPG,2013-10-21,147.4788360595703 +SPG,2013-10-22,150.2822265625 +SPG,2013-10-23,149.38851928710938 +SPG,2013-10-24,150.98776245117188 +SPG,2013-10-25,150.2351837158203 +SPG,2013-10-28,148.2126007080078 +SPG,2013-10-29,147.3941650390625 +SPG,2013-10-30,146.62277221679688 +SPG,2013-10-31,145.39041137695312 +SPG,2013-11-01,147.31890869140625 +SPG,2013-11-04,147.80809020996094 +SPG,2013-11-05,146.01129150390625 +SPG,2013-11-06,146.9049835205078 +SPG,2013-11-07,146.11477661132812 +SPG,2013-11-08,143.94168090820312 +SPG,2013-11-11,143.44308471679688 +SPG,2013-11-12,140.9219207763672 +SPG,2013-11-13,140.8090362548828 +SPG,2013-11-14,143.0479736328125 +SPG,2013-11-15,144.4308624267578 +SPG,2013-11-18,143.40545654296875 +SPG,2013-11-19,143.1044158935547 +SPG,2013-11-20,141.1571044921875 +SPG,2013-11-21,141.75917053222656 +SPG,2013-11-22,140.71495056152344 +SPG,2013-11-25,140.01881408691406 +SPG,2013-11-26,141.23236083984375 +SPG,2013-11-27,142.73753356933594 +SPG,2013-11-29,140.96896362304688 +SPG,2013-12-02,140.01881408691406 +SPG,2013-12-03,140.0470428466797 +SPG,2013-12-04,140.50799560546875 +SPG,2013-12-05,141.86265563964844 +SPG,2013-12-06,143.69708251953125 +SPG,2013-12-09,144.62840270996094 +SPG,2013-12-10,144.04515075683594 +SPG,2013-12-11,141.52398681640625 +SPG,2013-12-12,139.57667541503906 +SPG,2013-12-13,142.64346313476562 +SPG,2013-12-16,143.25494384765625 +SPG,2013-12-17,143.55596923828125 +SPG,2013-12-18,145.8795928955078 +SPG,2013-12-19,144.8730010986328 +SPG,2013-12-20,145.54092407226562 +SPG,2013-12-23,144.8353729248047 +SPG,2013-12-24,144.9858856201172 +SPG,2013-12-26,145.08937072753906 +SPG,2013-12-27,144.1392364501953 +SPG,2013-12-30,144.30856323242188 +SPG,2013-12-31,143.1420440673828 +SPG,2014-01-02,143.07620239257812 +SPG,2014-01-03,144.82595825195312 +SPG,2014-01-06,145.8043212890625 +SPG,2014-01-07,145.7008514404297 +SPG,2014-01-08,145.20225524902344 +SPG,2014-01-09,145.06114196777344 +SPG,2014-01-10,146.4722442626953 +SPG,2014-01-13,145.97366333007812 +SPG,2014-01-14,146.98023986816406 +SPG,2014-01-15,147.86453247070312 +SPG,2014-01-16,148.07150268554688 +SPG,2014-01-17,147.42239379882812 +SPG,2014-01-21,148.55126953125 +SPG,2014-01-22,148.12794494628906 +SPG,2014-01-23,146.87677001953125 +SPG,2014-01-24,144.1110076904297 +SPG,2014-01-27,142.92567443847656 +SPG,2014-01-28,143.03857421875 +SPG,2014-01-29,141.6933135986328 +SPG,2014-01-30,143.88522338867188 +SPG,2014-01-31,145.66322326660156 +SPG,2014-02-03,142.2201385498047 +SPG,2014-02-04,144.31796264648438 +SPG,2014-02-05,144.80714416503906 +SPG,2014-02-06,146.11477661132812 +SPG,2014-02-07,147.66697692871094 +SPG,2014-02-10,148.95578002929688 +SPG,2014-02-11,149.7648162841797 +SPG,2014-02-12,148.57949829101562 +SPG,2014-02-13,149.3226776123047 +SPG,2014-02-14,150.69613647460938 +SPG,2014-02-18,150.7714080810547 +SPG,2014-02-19,150.68673706054688 +SPG,2014-02-20,150.442138671875 +SPG,2014-02-21,150.10348510742188 +SPG,2014-02-24,150.4327392578125 +SPG,2014-02-25,149.9153289794922 +SPG,2014-02-26,151.51458740234375 +SPG,2014-02-27,150.8748779296875 +SPG,2014-02-28,151.73095703125 +SPG,2014-03-03,152.34242248535156 +SPG,2014-03-04,154.61900329589844 +SPG,2014-03-05,154.38381958007812 +SPG,2014-03-06,153.87582397460938 +SPG,2014-03-07,152.1260528564453 +SPG,2014-03-10,151.3640594482422 +SPG,2014-03-11,152.47413635253906 +SPG,2014-03-12,152.65286254882812 +SPG,2014-03-13,152.15428161621094 +SPG,2014-03-14,151.52398681640625 +SPG,2014-03-17,153.07620239257812 +SPG,2014-03-18,153.78175354003906 +SPG,2014-03-19,150.17874145507812 +SPG,2014-03-20,150.82785034179688 +SPG,2014-03-21,151.72154235839844 +SPG,2014-03-24,150.82785034179688 +SPG,2014-03-25,152.314208984375 +SPG,2014-03-26,150.0564422607422 +SPG,2014-03-27,151.81561279296875 +SPG,2014-03-28,154.1486358642578 +SPG,2014-03-31,154.28033447265625 +SPG,2014-04-01,155.14581298828125 +SPG,2014-04-02,154.7224884033203 +SPG,2014-04-03,154.64723205566406 +SPG,2014-04-04,155.58795166015625 +SPG,2014-04-07,157.17779541015625 +SPG,2014-04-08,157.3941650390625 +SPG,2014-04-09,157.50704956054688 +SPG,2014-04-10,157.1589813232422 +SPG,2014-04-11,156.519287109375 +SPG,2014-04-14,158.1185302734375 +SPG,2014-04-15,159.87770080566406 +SPG,2014-04-16,161.42050170898438 +SPG,2014-04-17,159.7930450439453 +SPG,2014-04-21,160.5268096923828 +SPG,2014-04-22,160.5268096923828 +SPG,2014-04-23,160.6396942138672 +SPG,2014-04-24,160.98776245117188 +SPG,2014-04-25,160.45155334472656 +SPG,2014-04-28,161.18531799316406 +SPG,2014-04-29,162.01316833496094 +SPG,2014-04-30,162.93508911132812 +SPG,2014-05-01,163.35841369628906 +SPG,2014-05-02,162.8127899169922 +SPG,2014-05-05,163.73471069335938 +SPG,2014-05-06,163.12322998046875 +SPG,2014-05-07,165.3151397705078 +SPG,2014-05-08,165.61618041992188 +SPG,2014-05-09,165.23988342285156 +SPG,2014-05-12,165.61618041992188 +SPG,2014-05-13,164.24270629882812 +SPG,2014-05-14,163.94168090820312 +SPG,2014-05-15,164.51551818847656 +SPG,2014-05-16,165.69143676757812 +SPG,2014-05-19,165.10818481445312 +SPG,2014-05-20,164.93885803222656 +SPG,2014-05-21,164.06396484375 +SPG,2014-05-22,163.7064971923828 +SPG,2014-05-23,164.8730010986328 +SPG,2014-05-27,166.0865478515625 +SPG,2014-05-28,165.5126953125 +SPG,2014-05-29,165.2899932861328 +SPG,2014-05-30,166.4600067138672 +SPG,2014-06-02,166.8000030517578 +SPG,2014-06-03,165.8699951171875 +SPG,2014-06-04,166.77000427246094 +SPG,2014-06-05,169.83999633789062 +SPG,2014-06-06,169.67999267578125 +SPG,2014-06-09,167.0 +SPG,2014-06-10,165.67999267578125 +SPG,2014-06-11,164.69000244140625 +SPG,2014-06-12,163.88999938964844 +SPG,2014-06-13,164.13999938964844 +SPG,2014-06-16,163.50999450683594 +SPG,2014-06-17,164.7899932861328 +SPG,2014-06-18,166.5 +SPG,2014-06-19,167.27000427246094 +SPG,2014-06-20,167.42999267578125 +SPG,2014-06-23,166.66000366210938 +SPG,2014-06-24,166.3699951171875 +SPG,2014-06-25,166.0399932861328 +SPG,2014-06-26,165.7899932861328 +SPG,2014-06-27,167.05999755859375 +SPG,2014-06-30,166.27999877929688 +SPG,2014-07-01,166.8800048828125 +SPG,2014-07-02,166.74000549316406 +SPG,2014-07-03,166.1300048828125 +SPG,2014-07-07,166.47999572753906 +SPG,2014-07-08,166.7100067138672 +SPG,2014-07-09,167.66000366210938 +SPG,2014-07-10,168.22000122070312 +SPG,2014-07-11,168.99000549316406 +SPG,2014-07-14,169.41000366210938 +SPG,2014-07-15,170.27000427246094 +SPG,2014-07-16,170.86000061035156 +SPG,2014-07-17,169.61000061035156 +SPG,2014-07-18,171.02999877929688 +SPG,2014-07-21,170.41000366210938 +SPG,2014-07-22,171.3300018310547 +SPG,2014-07-23,170.4199981689453 +SPG,2014-07-24,171.30999755859375 +SPG,2014-07-25,168.97000122070312 +SPG,2014-07-28,170.47000122070312 +SPG,2014-07-29,170.10000610351562 +SPG,2014-07-30,170.16000366210938 +SPG,2014-07-31,168.19000244140625 +SPG,2014-08-01,167.6699981689453 +SPG,2014-08-04,168.3800048828125 +SPG,2014-08-05,166.36000061035156 +SPG,2014-08-06,165.3000030517578 +SPG,2014-08-07,165.27000427246094 +SPG,2014-08-08,166.27999877929688 +SPG,2014-08-11,168.0399932861328 +SPG,2014-08-12,167.1300048828125 +SPG,2014-08-13,168.52000427246094 +SPG,2014-08-14,168.25 +SPG,2014-08-15,168.85000610351562 +SPG,2014-08-18,170.24000549316406 +SPG,2014-08-19,169.8699951171875 +SPG,2014-08-20,170.52000427246094 +SPG,2014-08-21,170.4600067138672 +SPG,2014-08-22,169.4199981689453 +SPG,2014-08-25,169.2100067138672 +SPG,2014-08-26,169.25 +SPG,2014-08-27,169.50999450683594 +SPG,2014-08-28,168.97999572753906 +SPG,2014-08-29,170.02999877929688 +SPG,2014-09-02,170.1199951171875 +SPG,2014-09-03,170.7899932861328 +SPG,2014-09-04,170.3000030517578 +SPG,2014-09-05,173.17999267578125 +SPG,2014-09-08,172.38999938964844 +SPG,2014-09-09,172.44000244140625 +SPG,2014-09-10,170.42999267578125 +SPG,2014-09-11,169.9199981689453 +SPG,2014-09-12,165.5 +SPG,2014-09-15,165.5399932861328 +SPG,2014-09-16,167.22000122070312 +SPG,2014-09-17,167.50999450683594 +SPG,2014-09-18,166.02000427246094 +SPG,2014-09-19,165.74000549316406 +SPG,2014-09-22,165.13999938964844 +SPG,2014-09-23,164.33999633789062 +SPG,2014-09-24,163.60000610351562 +SPG,2014-09-25,162.7100067138672 +SPG,2014-09-26,164.66000366210938 +SPG,2014-09-29,164.4199981689453 +SPG,2014-09-30,164.4199981689453 +SPG,2014-10-01,164.91000366210938 +SPG,2014-10-02,164.49000549316406 +SPG,2014-10-03,165.80999755859375 +SPG,2014-10-06,166.10000610351562 +SPG,2014-10-07,164.3800048828125 +SPG,2014-10-08,168.08999633789062 +SPG,2014-10-09,168.66000366210938 +SPG,2014-10-10,168.42999267578125 +SPG,2014-10-13,167.47000122070312 +SPG,2014-10-14,169.67999267578125 +SPG,2014-10-15,165.9600067138672 +SPG,2014-10-16,166.27000427246094 +SPG,2014-10-17,168.4199981689453 +SPG,2014-10-20,170.35000610351562 +SPG,2014-10-21,172.02999877929688 +SPG,2014-10-22,171.44000244140625 +SPG,2014-10-23,172.44000244140625 +SPG,2014-10-24,172.86000061035156 +SPG,2014-10-27,174.19000244140625 +SPG,2014-10-28,177.02000427246094 +SPG,2014-10-29,175.97999572753906 +SPG,2014-10-30,176.88999938964844 +SPG,2014-10-31,179.2100067138672 +SPG,2014-11-03,182.4199981689453 +SPG,2014-11-04,183.02999877929688 +SPG,2014-11-05,181.63999938964844 +SPG,2014-11-06,180.0800018310547 +SPG,2014-11-07,179.44000244140625 +SPG,2014-11-10,182.27000427246094 +SPG,2014-11-11,180.61000061035156 +SPG,2014-11-12,178.32000732421875 +SPG,2014-11-13,179.55999755859375 +SPG,2014-11-14,178.02999877929688 +SPG,2014-11-17,178.47999572753906 +SPG,2014-11-18,179.19000244140625 +SPG,2014-11-19,176.3699951171875 +SPG,2014-11-20,178.8699951171875 +SPG,2014-11-21,178.4499969482422 +SPG,2014-11-24,178.5800018310547 +SPG,2014-11-25,179.00999450683594 +SPG,2014-11-26,180.69000244140625 +SPG,2014-11-28,180.8000030517578 +SPG,2014-12-01,180.3800048828125 +SPG,2014-12-02,181.85000610351562 +SPG,2014-12-03,181.60000610351562 +SPG,2014-12-04,182.0500030517578 +SPG,2014-12-05,180.8300018310547 +SPG,2014-12-08,182.86000061035156 +SPG,2014-12-09,182.22999572753906 +SPG,2014-12-10,182.7100067138672 +SPG,2014-12-11,182.86000061035156 +SPG,2014-12-12,180.44000244140625 +SPG,2014-12-15,180.32000732421875 +SPG,2014-12-16,179.14999389648438 +SPG,2014-12-17,182.97999572753906 +SPG,2014-12-18,185.47000122070312 +SPG,2014-12-19,183.52999877929688 +SPG,2014-12-22,187.4600067138672 +SPG,2014-12-23,186.33999633789062 +SPG,2014-12-24,185.1199951171875 +SPG,2014-12-26,184.6300048828125 +SPG,2014-12-29,186.50999450683594 +SPG,2014-12-30,185.5500030517578 +SPG,2014-12-31,182.11000061035156 +SPG,2015-01-02,185.33999633789062 +SPG,2015-01-05,186.10000610351562 +SPG,2015-01-06,191.27999877929688 +SPG,2015-01-07,194.8000030517578 +SPG,2015-01-08,194.52000427246094 +SPG,2015-01-09,196.57000732421875 +SPG,2015-01-12,196.75999450683594 +SPG,2015-01-13,196.88999938964844 +SPG,2015-01-14,198.6300048828125 +SPG,2015-01-15,200.07000732421875 +SPG,2015-01-16,200.8000030517578 +SPG,2015-01-20,199.6300048828125 +SPG,2015-01-21,200.22000122070312 +SPG,2015-01-22,204.02999877929688 +SPG,2015-01-23,203.11000061035156 +SPG,2015-01-26,205.16000366210938 +SPG,2015-01-27,204.67999267578125 +SPG,2015-01-28,203.50999450683594 +SPG,2015-01-29,204.75999450683594 +SPG,2015-01-30,198.66000366210938 +SPG,2015-02-02,199.41000366210938 +SPG,2015-02-03,200.08999633789062 +SPG,2015-02-04,201.8300018310547 +SPG,2015-02-05,203.22000122070312 +SPG,2015-02-06,195.0800018310547 +SPG,2015-02-09,194.11000061035156 +SPG,2015-02-10,194.75 +SPG,2015-02-11,192.4199981689453 +SPG,2015-02-12,194.72000122070312 +SPG,2015-02-13,193.11000061035156 +SPG,2015-02-17,192.80999755859375 +SPG,2015-02-18,194.27999877929688 +SPG,2015-02-19,189.80999755859375 +SPG,2015-02-20,191.80999755859375 +SPG,2015-02-23,193.61000061035156 +SPG,2015-02-24,190.05999755859375 +SPG,2015-02-25,190.47999572753906 +SPG,2015-02-26,187.13999938964844 +SPG,2015-02-27,190.36000061035156 +SPG,2015-03-02,190.0399932861328 +SPG,2015-03-03,189.61000061035156 +SPG,2015-03-04,187.55999755859375 +SPG,2015-03-05,187.1300048828125 +SPG,2015-03-06,180.5800018310547 +SPG,2015-03-09,180.44000244140625 +SPG,2015-03-10,179.9199981689453 +SPG,2015-03-11,179.35000610351562 +SPG,2015-03-12,183.60000610351562 +SPG,2015-03-13,183.97999572753906 +SPG,2015-03-16,187.07000732421875 +SPG,2015-03-17,186.1300048828125 +SPG,2015-03-18,191.5 +SPG,2015-03-19,192.10000610351562 +SPG,2015-03-20,197.33999633789062 +SPG,2015-03-23,197.5399932861328 +SPG,2015-03-24,196.8300018310547 +SPG,2015-03-25,194.14999389648438 +SPG,2015-03-26,192.64999389648438 +SPG,2015-03-27,194.25999450683594 +SPG,2015-03-30,196.97000122070312 +SPG,2015-03-31,195.63999938964844 +SPG,2015-04-01,197.99000549316406 +SPG,2015-04-02,199.36000061035156 +SPG,2015-04-06,200.8000030517578 +SPG,2015-04-07,198.2899932861328 +SPG,2015-04-08,197.4600067138672 +SPG,2015-04-09,193.1300048828125 +SPG,2015-04-10,191.27000427246094 +SPG,2015-04-13,190.3300018310547 +SPG,2015-04-14,191.4199981689453 +SPG,2015-04-15,190.0399932861328 +SPG,2015-04-16,190.10000610351562 +SPG,2015-04-17,188.25999450683594 +SPG,2015-04-20,188.60000610351562 +SPG,2015-04-21,188.8300018310547 +SPG,2015-04-22,189.11000061035156 +SPG,2015-04-23,189.05999755859375 +SPG,2015-04-24,188.7100067138672 +SPG,2015-04-27,189.8800048828125 +SPG,2015-04-28,188.25 +SPG,2015-04-29,183.10000610351562 +SPG,2015-04-30,181.49000549316406 +SPG,2015-05-01,184.1699981689453 +SPG,2015-05-04,183.3699951171875 +SPG,2015-05-05,180.4600067138672 +SPG,2015-05-06,181.61000061035156 +SPG,2015-05-07,183.14999389648438 +SPG,2015-05-08,187.64999389648438 +SPG,2015-05-11,184.1699981689453 +SPG,2015-05-12,184.42999267578125 +SPG,2015-05-13,181.33999633789062 +SPG,2015-05-14,184.75999450683594 +SPG,2015-05-15,185.61000061035156 +SPG,2015-05-18,184.77999877929688 +SPG,2015-05-19,184.02999877929688 +SPG,2015-05-20,183.58999633789062 +SPG,2015-05-21,183.5399932861328 +SPG,2015-05-22,183.6199951171875 +SPG,2015-05-26,182.0800018310547 +SPG,2015-05-27,184.13999938964844 +SPG,2015-05-28,183.82000732421875 +SPG,2015-05-29,181.39999389648438 +SPG,2015-06-01,183.38999938964844 +SPG,2015-06-02,182.14999389648438 +SPG,2015-06-03,178.92999267578125 +SPG,2015-06-04,179.02999877929688 +SPG,2015-06-05,176.61000061035156 +SPG,2015-06-08,175.61000061035156 +SPG,2015-06-09,174.5800018310547 +SPG,2015-06-10,176.35000610351562 +SPG,2015-06-11,177.25 +SPG,2015-06-12,176.8699951171875 +SPG,2015-06-15,175.8000030517578 +SPG,2015-06-16,177.25999450683594 +SPG,2015-06-17,179.57000732421875 +SPG,2015-06-18,181.88999938964844 +SPG,2015-06-19,179.47999572753906 +SPG,2015-06-22,176.52999877929688 +SPG,2015-06-23,175.24000549316406 +SPG,2015-06-24,173.89999389648438 +SPG,2015-06-25,172.36000061035156 +SPG,2015-06-26,173.91000366210938 +SPG,2015-06-29,171.0 +SPG,2015-06-30,173.02000427246094 +SPG,2015-07-01,174.75999450683594 +SPG,2015-07-02,174.72000122070312 +SPG,2015-07-06,175.77999877929688 +SPG,2015-07-07,178.72000122070312 +SPG,2015-07-08,178.33999633789062 +SPG,2015-07-09,178.1199951171875 +SPG,2015-07-10,178.83999633789062 +SPG,2015-07-13,179.30999755859375 +SPG,2015-07-14,179.99000549316406 +SPG,2015-07-15,181.41000366210938 +SPG,2015-07-16,183.42999267578125 +SPG,2015-07-17,183.05999755859375 +SPG,2015-07-20,182.92999267578125 +SPG,2015-07-21,181.75999450683594 +SPG,2015-07-22,182.3800048828125 +SPG,2015-07-23,181.3800048828125 +SPG,2015-07-24,184.64999389648438 +SPG,2015-07-27,185.77000427246094 +SPG,2015-07-28,186.36000061035156 +SPG,2015-07-29,186.47000122070312 +SPG,2015-07-30,186.13999938964844 +SPG,2015-07-31,187.22000122070312 +SPG,2015-08-03,188.38999938964844 +SPG,2015-08-04,188.5500030517578 +SPG,2015-08-05,188.6999969482422 +SPG,2015-08-06,189.89999389648438 +SPG,2015-08-07,191.69000244140625 +SPG,2015-08-10,189.16000366210938 +SPG,2015-08-11,191.5500030517578 +SPG,2015-08-12,192.02000427246094 +SPG,2015-08-13,190.75 +SPG,2015-08-14,191.67999267578125 +SPG,2015-08-17,193.5399932861328 +SPG,2015-08-18,194.77999877929688 +SPG,2015-08-19,193.19000244140625 +SPG,2015-08-20,192.2100067138672 +SPG,2015-08-21,189.97000122070312 +SPG,2015-08-24,182.07000732421875 +SPG,2015-08-25,177.08999633789062 +SPG,2015-08-26,181.97000122070312 +SPG,2015-08-27,185.72999572753906 +SPG,2015-08-28,184.32000732421875 +SPG,2015-08-31,179.32000732421875 +SPG,2015-09-01,175.00999450683594 +SPG,2015-09-02,177.1300048828125 +SPG,2015-09-03,177.9199981689453 +SPG,2015-09-04,174.9199981689453 +SPG,2015-09-08,177.5399932861328 +SPG,2015-09-09,174.60000610351562 +SPG,2015-09-10,175.05999755859375 +SPG,2015-09-11,179.13999938964844 +SPG,2015-09-14,178.94000244140625 +SPG,2015-09-15,181.0800018310547 +SPG,2015-09-16,183.4199981689453 +SPG,2015-09-17,184.8800048828125 +SPG,2015-09-18,184.0 +SPG,2015-09-21,185.7899932861328 +SPG,2015-09-22,183.24000549316406 +SPG,2015-09-23,183.5 +SPG,2015-09-24,181.22999572753906 +SPG,2015-09-25,182.7899932861328 +SPG,2015-09-28,180.16000366210938 +SPG,2015-09-29,182.42999267578125 +SPG,2015-09-30,183.72000122070312 +SPG,2015-10-01,185.89999389648438 +SPG,2015-10-02,187.47999572753906 +SPG,2015-10-05,191.80999755859375 +SPG,2015-10-06,191.72999572753906 +SPG,2015-10-07,194.22000122070312 +SPG,2015-10-08,194.9499969482422 +SPG,2015-10-09,195.0800018310547 +SPG,2015-10-12,196.63999938964844 +SPG,2015-10-13,194.9600067138672 +SPG,2015-10-14,194.10000610351562 +SPG,2015-10-15,197.58999633789062 +SPG,2015-10-16,198.60000610351562 +SPG,2015-10-19,202.58999633789062 +SPG,2015-10-20,202.13999938964844 +SPG,2015-10-21,203.24000549316406 +SPG,2015-10-22,204.8300018310547 +SPG,2015-10-23,203.0399932861328 +SPG,2015-10-26,203.3699951171875 +SPG,2015-10-27,206.19000244140625 +SPG,2015-10-28,205.7100067138672 +SPG,2015-10-29,204.38999938964844 +SPG,2015-10-30,201.4600067138672 +SPG,2015-11-02,205.77000427246094 +SPG,2015-11-03,203.89999389648438 +SPG,2015-11-04,203.74000549316406 +SPG,2015-11-05,203.0 +SPG,2015-11-06,194.89999389648438 +SPG,2015-11-09,191.50999450683594 +SPG,2015-11-10,194.4600067138672 +SPG,2015-11-11,193.55999755859375 +SPG,2015-11-12,191.0800018310547 +SPG,2015-11-13,186.33999633789062 +SPG,2015-11-16,187.63999938964844 +SPG,2015-11-17,186.8300018310547 +SPG,2015-11-18,190.24000549316406 +SPG,2015-11-19,191.0399932861328 +SPG,2015-11-20,192.22999572753906 +SPG,2015-11-23,191.08999633789062 +SPG,2015-11-24,187.24000549316406 +SPG,2015-11-25,188.49000549316406 +SPG,2015-11-27,190.0 +SPG,2015-11-30,186.24000549316406 +SPG,2015-12-01,188.66000366210938 +SPG,2015-12-02,183.02000427246094 +SPG,2015-12-03,181.69000244140625 +SPG,2015-12-04,187.36000061035156 +SPG,2015-12-07,187.8300018310547 +SPG,2015-12-08,187.9600067138672 +SPG,2015-12-09,187.25 +SPG,2015-12-10,185.02999877929688 +SPG,2015-12-11,184.60000610351562 +SPG,2015-12-14,185.97000122070312 +SPG,2015-12-15,189.6999969482422 +SPG,2015-12-16,193.33999633789062 +SPG,2015-12-17,193.47000122070312 +SPG,2015-12-18,190.52000427246094 +SPG,2015-12-21,191.83999633789062 +SPG,2015-12-22,192.60000610351562 +SPG,2015-12-23,194.02999877929688 +SPG,2015-12-24,194.35000610351562 +SPG,2015-12-28,194.0800018310547 +SPG,2015-12-29,195.7899932861328 +SPG,2015-12-30,195.16000366210938 +SPG,2015-12-31,194.44000244140625 +SPG,2016-01-04,192.33999633789062 +SPG,2016-01-05,196.1699981689453 +SPG,2016-01-06,195.69000244140625 +SPG,2016-01-07,191.55999755859375 +SPG,2016-01-08,186.10000610351562 +SPG,2016-01-11,186.7100067138672 +SPG,2016-01-12,185.5399932861328 +SPG,2016-01-13,184.27000427246094 +SPG,2016-01-14,185.66000366210938 +SPG,2016-01-15,184.1699981689453 +SPG,2016-01-19,186.39999389648438 +SPG,2016-01-20,180.63999938964844 +SPG,2016-01-21,182.6999969482422 +SPG,2016-01-22,187.32000732421875 +SPG,2016-01-25,185.14999389648438 +SPG,2016-01-26,190.13999938964844 +SPG,2016-01-27,186.0399932861328 +SPG,2016-01-28,186.7899932861328 +SPG,2016-01-29,186.27999877929688 +SPG,2016-02-01,187.92999267578125 +SPG,2016-02-02,186.11000061035156 +SPG,2016-02-03,188.3000030517578 +SPG,2016-02-04,187.5800018310547 +SPG,2016-02-05,183.97999572753906 +SPG,2016-02-08,182.47999572753906 +SPG,2016-02-09,178.92999267578125 +SPG,2016-02-10,181.2100067138672 +SPG,2016-02-11,181.49000549316406 +SPG,2016-02-12,183.52999877929688 +SPG,2016-02-16,186.35000610351562 +SPG,2016-02-17,187.11000061035156 +SPG,2016-02-18,189.25999450683594 +SPG,2016-02-19,189.4499969482422 +SPG,2016-02-22,189.42999267578125 +SPG,2016-02-23,189.67999267578125 +SPG,2016-02-24,189.1699981689453 +SPG,2016-02-25,191.94000244140625 +SPG,2016-02-26,190.39999389648438 +SPG,2016-02-29,189.72999572753906 +SPG,2016-03-01,194.55999755859375 +SPG,2016-03-02,195.2899932861328 +SPG,2016-03-03,197.41000366210938 +SPG,2016-03-04,198.52000427246094 +SPG,2016-03-07,199.64999389648438 +SPG,2016-03-08,197.69000244140625 +SPG,2016-03-09,197.77000427246094 +SPG,2016-03-10,198.02000427246094 +SPG,2016-03-11,201.30999755859375 +SPG,2016-03-14,199.08999633789062 +SPG,2016-03-15,199.63999938964844 +SPG,2016-03-16,200.5399932861328 +SPG,2016-03-17,205.1300048828125 +SPG,2016-03-18,204.9600067138672 +SPG,2016-03-21,203.0 +SPG,2016-03-22,202.3699951171875 +SPG,2016-03-23,201.5 +SPG,2016-03-24,201.44000244140625 +SPG,2016-03-28,203.07000732421875 +SPG,2016-03-29,206.94000244140625 +SPG,2016-03-30,205.72999572753906 +SPG,2016-03-31,207.69000244140625 +SPG,2016-04-01,209.10000610351562 +SPG,2016-04-04,208.75999450683594 +SPG,2016-04-05,207.0500030517578 +SPG,2016-04-06,208.66000366210938 +SPG,2016-04-07,206.7899932861328 +SPG,2016-04-08,207.10000610351562 +SPG,2016-04-11,206.67999267578125 +SPG,2016-04-12,208.11000061035156 +SPG,2016-04-13,207.63999938964844 +SPG,2016-04-14,207.9499969482422 +SPG,2016-04-15,207.8699951171875 +SPG,2016-04-18,209.07000732421875 +SPG,2016-04-19,208.25999450683594 +SPG,2016-04-20,203.72000122070312 +SPG,2016-04-21,199.2899932861328 +SPG,2016-04-22,202.13999938964844 +SPG,2016-04-25,203.6699981689453 +SPG,2016-04-26,203.9499969482422 +SPG,2016-04-27,204.57000732421875 +SPG,2016-04-28,203.66000366210938 +SPG,2016-04-29,201.1699981689453 +SPG,2016-05-02,204.52000427246094 +SPG,2016-05-03,204.9600067138672 +SPG,2016-05-04,207.6199951171875 +SPG,2016-05-05,208.44000244140625 +SPG,2016-05-06,210.82000732421875 +SPG,2016-05-09,213.0399932861328 +SPG,2016-05-10,213.9199981689453 +SPG,2016-05-11,203.24000549316406 +SPG,2016-05-12,204.0399932861328 +SPG,2016-05-13,196.49000549316406 +SPG,2016-05-16,199.3800048828125 +SPG,2016-05-17,195.47000122070312 +SPG,2016-05-18,193.49000549316406 +SPG,2016-05-19,193.85000610351562 +SPG,2016-05-20,195.1300048828125 +SPG,2016-05-23,195.75 +SPG,2016-05-24,197.6300048828125 +SPG,2016-05-25,196.08999633789062 +SPG,2016-05-26,197.1300048828125 +SPG,2016-05-27,197.77000427246094 +SPG,2016-05-31,197.63999938964844 +SPG,2016-06-01,198.25999450683594 +SPG,2016-06-02,197.39999389648438 +SPG,2016-06-03,199.49000549316406 +SPG,2016-06-06,198.6699981689453 +SPG,2016-06-07,199.50999450683594 +SPG,2016-06-08,201.4499969482422 +SPG,2016-06-09,201.64999389648438 +SPG,2016-06-10,200.25999450683594 +SPG,2016-06-13,201.72999572753906 +SPG,2016-06-14,202.82000732421875 +SPG,2016-06-15,204.22000122070312 +SPG,2016-06-16,206.2100067138672 +SPG,2016-06-17,205.88999938964844 +SPG,2016-06-20,206.9600067138672 +SPG,2016-06-21,208.42999267578125 +SPG,2016-06-22,208.58999633789062 +SPG,2016-06-23,209.08999633789062 +SPG,2016-06-24,206.5 +SPG,2016-06-27,207.9499969482422 +SPG,2016-06-28,213.08999633789062 +SPG,2016-06-29,214.92999267578125 +SPG,2016-06-30,216.89999389648438 +SPG,2016-07-01,217.13999938964844 +SPG,2016-07-05,220.22999572753906 +SPG,2016-07-06,217.5399932861328 +SPG,2016-07-07,215.58999633789062 +SPG,2016-07-08,219.55999755859375 +SPG,2016-07-11,221.74000549316406 +SPG,2016-07-12,221.4600067138672 +SPG,2016-07-13,224.24000549316406 +SPG,2016-07-14,222.1699981689453 +SPG,2016-07-15,222.94000244140625 +SPG,2016-07-18,222.27999877929688 +SPG,2016-07-19,223.02999877929688 +SPG,2016-07-20,223.24000549316406 +SPG,2016-07-21,224.1999969482422 +SPG,2016-07-22,225.3000030517578 +SPG,2016-07-25,224.47999572753906 +SPG,2016-07-26,224.5 +SPG,2016-07-27,221.6999969482422 +SPG,2016-07-28,224.07000732421875 +SPG,2016-07-29,227.0399932861328 +SPG,2016-08-01,227.60000610351562 +SPG,2016-08-02,223.61000061035156 +SPG,2016-08-03,222.30999755859375 +SPG,2016-08-04,219.6199951171875 +SPG,2016-08-05,219.7100067138672 +SPG,2016-08-08,219.97000122070312 +SPG,2016-08-09,220.6300048828125 +SPG,2016-08-10,218.97999572753906 +SPG,2016-08-11,214.5500030517578 +SPG,2016-08-12,215.22000122070312 +SPG,2016-08-15,214.0800018310547 +SPG,2016-08-16,211.57000732421875 +SPG,2016-08-17,213.97000122070312 +SPG,2016-08-18,214.35000610351562 +SPG,2016-08-19,211.89999389648438 +SPG,2016-08-22,212.49000549316406 +SPG,2016-08-23,211.97000122070312 +SPG,2016-08-24,214.24000549316406 +SPG,2016-08-25,215.5500030517578 +SPG,2016-08-26,213.75999450683594 +SPG,2016-08-29,215.69000244140625 +SPG,2016-08-30,215.89999389648438 +SPG,2016-08-31,215.47000122070312 +SPG,2016-09-01,216.02000427246094 +SPG,2016-09-02,216.69000244140625 +SPG,2016-09-06,218.16000366210938 +SPG,2016-09-07,218.9499969482422 +SPG,2016-09-08,217.08999633789062 +SPG,2016-09-09,209.89999389648438 +SPG,2016-09-12,212.27999877929688 +SPG,2016-09-13,206.9199981689453 +SPG,2016-09-14,207.77999877929688 +SPG,2016-09-15,207.91000366210938 +SPG,2016-09-16,208.72999572753906 +SPG,2016-09-19,209.58999633789062 +SPG,2016-09-20,208.69000244140625 +SPG,2016-09-21,210.8699951171875 +SPG,2016-09-22,213.49000549316406 +SPG,2016-09-23,213.49000549316406 +SPG,2016-09-26,214.75999450683594 +SPG,2016-09-27,212.92999267578125 +SPG,2016-09-28,212.61000061035156 +SPG,2016-09-29,207.5800018310547 +SPG,2016-09-30,207.00999450683594 +SPG,2016-10-03,201.83999633789062 +SPG,2016-10-04,198.8699951171875 +SPG,2016-10-05,195.72000122070312 +SPG,2016-10-06,196.47999572753906 +SPG,2016-10-07,196.80999755859375 +SPG,2016-10-10,197.5 +SPG,2016-10-11,195.5500030517578 +SPG,2016-10-12,198.9199981689453 +SPG,2016-10-13,198.7899932861328 +SPG,2016-10-14,196.99000549316406 +SPG,2016-10-17,197.49000549316406 +SPG,2016-10-18,198.44000244140625 +SPG,2016-10-19,198.4600067138672 +SPG,2016-10-20,197.25999450683594 +SPG,2016-10-21,196.5500030517578 +SPG,2016-10-24,197.00999450683594 +SPG,2016-10-25,197.27000427246094 +SPG,2016-10-26,188.3800048828125 +SPG,2016-10-27,183.22999572753906 +SPG,2016-10-28,182.8800048828125 +SPG,2016-10-31,185.9600067138672 +SPG,2016-11-01,183.25 +SPG,2016-11-02,179.67999267578125 +SPG,2016-11-03,179.3300018310547 +SPG,2016-11-04,180.27999877929688 +SPG,2016-11-07,181.92999267578125 +SPG,2016-11-08,183.25 +SPG,2016-11-09,180.77999877929688 +SPG,2016-11-10,182.2899932861328 +SPG,2016-11-11,182.61000061035156 +SPG,2016-11-14,185.58999633789062 +SPG,2016-11-15,184.22999572753906 +SPG,2016-11-16,182.94000244140625 +SPG,2016-11-17,180.67999267578125 +SPG,2016-11-18,180.8300018310547 +SPG,2016-11-21,179.67999267578125 +SPG,2016-11-22,181.5800018310547 +SPG,2016-11-23,180.75999450683594 +SPG,2016-11-25,181.3000030517578 +SPG,2016-11-28,181.3300018310547 +SPG,2016-11-29,182.3000030517578 +SPG,2016-11-30,179.64999389648438 +SPG,2016-12-01,176.82000732421875 +SPG,2016-12-02,179.36000061035156 +SPG,2016-12-05,180.75999450683594 +SPG,2016-12-06,180.11000061035156 +SPG,2016-12-07,183.75 +SPG,2016-12-08,183.66000366210938 +SPG,2016-12-09,183.42999267578125 +SPG,2016-12-12,186.1199951171875 +SPG,2016-12-13,187.42999267578125 +SPG,2016-12-14,181.27999877929688 +SPG,2016-12-15,180.0 +SPG,2016-12-16,181.2899932861328 +SPG,2016-12-19,182.6300048828125 +SPG,2016-12-20,182.97999572753906 +SPG,2016-12-21,178.1699981689453 +SPG,2016-12-22,176.24000549316406 +SPG,2016-12-23,175.9499969482422 +SPG,2016-12-27,175.9600067138672 +SPG,2016-12-28,174.1999969482422 +SPG,2016-12-29,175.97999572753906 +SPG,2016-12-30,177.6699981689453 +SPG,2017-01-03,182.6199951171875 +SPG,2017-01-04,184.0800018310547 +SPG,2017-01-05,184.39999389648438 +SPG,2017-01-06,186.8300018310547 +SPG,2017-01-09,185.91000366210938 +SPG,2017-01-10,184.19000244140625 +SPG,2017-01-11,181.99000549316406 +SPG,2017-01-12,183.08999633789062 +SPG,2017-01-13,184.00999450683594 +SPG,2017-01-17,185.3300018310547 +SPG,2017-01-18,186.57000732421875 +SPG,2017-01-19,182.9199981689453 +SPG,2017-01-20,184.52999877929688 +SPG,2017-01-23,185.0 +SPG,2017-01-24,184.13999938964844 +SPG,2017-01-25,182.39999389648438 +SPG,2017-01-26,182.08999633789062 +SPG,2017-01-27,179.50999450683594 +SPG,2017-01-30,177.74000549316406 +SPG,2017-01-31,183.77000427246094 +SPG,2017-02-01,181.52999877929688 +SPG,2017-02-02,182.9600067138672 +SPG,2017-02-03,185.3300018310547 +SPG,2017-02-06,182.07000732421875 +SPG,2017-02-07,179.05999755859375 +SPG,2017-02-08,180.6199951171875 +SPG,2017-02-09,181.99000549316406 +SPG,2017-02-10,182.10000610351562 +SPG,2017-02-13,181.6699981689453 +SPG,2017-02-14,180.94000244140625 +SPG,2017-02-15,178.5399932861328 +SPG,2017-02-16,179.17999267578125 +SPG,2017-02-17,181.08999633789062 +SPG,2017-02-21,185.16000366210938 +SPG,2017-02-22,184.6999969482422 +SPG,2017-02-23,184.99000549316406 +SPG,2017-02-24,184.2899932861328 +SPG,2017-02-27,186.3300018310547 +SPG,2017-02-28,184.39999389648438 +SPG,2017-03-01,182.52000427246094 +SPG,2017-03-02,181.13999938964844 +SPG,2017-03-03,179.39999389648438 +SPG,2017-03-06,178.8000030517578 +SPG,2017-03-07,177.2899932861328 +SPG,2017-03-08,174.69000244140625 +SPG,2017-03-09,169.32000732421875 +SPG,2017-03-10,168.1699981689453 +SPG,2017-03-13,168.69000244140625 +SPG,2017-03-14,167.22999572753906 +SPG,2017-03-15,170.0 +SPG,2017-03-16,169.39999389648438 +SPG,2017-03-17,168.02000427246094 +SPG,2017-03-20,168.11000061035156 +SPG,2017-03-21,168.9600067138672 +SPG,2017-03-22,165.39999389648438 +SPG,2017-03-23,167.55999755859375 +SPG,2017-03-24,167.9499969482422 +SPG,2017-03-27,166.14999389648438 +SPG,2017-03-28,168.0500030517578 +SPG,2017-03-29,169.86000061035156 +SPG,2017-03-30,170.0399932861328 +SPG,2017-03-31,172.02999877929688 +SPG,2017-04-03,174.05999755859375 +SPG,2017-04-04,170.55999755859375 +SPG,2017-04-05,170.2899932861328 +SPG,2017-04-06,169.8000030517578 +SPG,2017-04-07,169.80999755859375 +SPG,2017-04-10,171.49000549316406 +SPG,2017-04-11,173.35000610351562 +SPG,2017-04-12,173.27999877929688 +SPG,2017-04-13,173.83999633789062 +SPG,2017-04-17,174.57000732421875 +SPG,2017-04-18,174.72999572753906 +SPG,2017-04-19,174.42999267578125 +SPG,2017-04-20,174.72999572753906 +SPG,2017-04-21,171.97999572753906 +SPG,2017-04-24,168.94000244140625 +SPG,2017-04-25,168.0399932861328 +SPG,2017-04-26,165.0399932861328 +SPG,2017-04-27,167.8699951171875 +SPG,2017-04-28,165.25999450683594 +SPG,2017-05-01,168.61000061035156 +SPG,2017-05-02,168.7899932861328 +SPG,2017-05-03,165.58999633789062 +SPG,2017-05-04,165.4199981689453 +SPG,2017-05-05,164.52000427246094 +SPG,2017-05-08,162.83999633789062 +SPG,2017-05-09,162.4600067138672 +SPG,2017-05-10,165.64999389648438 +SPG,2017-05-11,161.77999877929688 +SPG,2017-05-12,157.47999572753906 +SPG,2017-05-15,156.16000366210938 +SPG,2017-05-16,154.1300048828125 +SPG,2017-05-17,154.25999450683594 +SPG,2017-05-18,154.00999450683594 +SPG,2017-05-19,157.8699951171875 +SPG,2017-05-22,157.60000610351562 +SPG,2017-05-23,157.25 +SPG,2017-05-24,159.77999877929688 +SPG,2017-05-25,160.6999969482422 +SPG,2017-05-26,157.25999450683594 +SPG,2017-05-30,154.97999572753906 +SPG,2017-05-31,154.25 +SPG,2017-06-01,154.8300018310547 +SPG,2017-06-02,152.63999938964844 +SPG,2017-06-05,152.25999450683594 +SPG,2017-06-06,153.08999633789062 +SPG,2017-06-07,155.27000427246094 +SPG,2017-06-08,154.57000732421875 +SPG,2017-06-09,155.60000610351562 +SPG,2017-06-12,159.74000549316406 +SPG,2017-06-13,158.80999755859375 +SPG,2017-06-14,159.63999938964844 +SPG,2017-06-15,160.72999572753906 +SPG,2017-06-16,160.25999450683594 +SPG,2017-06-19,158.97000122070312 +SPG,2017-06-20,158.97999572753906 +SPG,2017-06-21,158.77999877929688 +SPG,2017-06-22,159.1300048828125 +SPG,2017-06-23,158.89999389648438 +SPG,2017-06-26,160.4499969482422 +SPG,2017-06-27,162.3699951171875 +SPG,2017-06-28,163.8000030517578 +SPG,2017-06-29,162.5800018310547 +SPG,2017-06-30,161.75999450683594 +SPG,2017-07-03,165.17999267578125 +SPG,2017-07-05,158.22999572753906 +SPG,2017-07-06,155.77999877929688 +SPG,2017-07-07,156.63999938964844 +SPG,2017-07-10,155.44000244140625 +SPG,2017-07-11,153.94000244140625 +SPG,2017-07-12,155.52000427246094 +SPG,2017-07-13,158.0500030517578 +SPG,2017-07-14,160.72999572753906 +SPG,2017-07-17,162.1300048828125 +SPG,2017-07-18,159.8300018310547 +SPG,2017-07-19,160.27000427246094 +SPG,2017-07-20,161.00999450683594 +SPG,2017-07-21,160.5800018310547 +SPG,2017-07-24,160.0399932861328 +SPG,2017-07-25,161.57000732421875 +SPG,2017-07-26,163.77000427246094 +SPG,2017-07-27,166.3300018310547 +SPG,2017-07-28,160.52000427246094 +SPG,2017-07-31,158.5 +SPG,2017-08-01,164.5800018310547 +SPG,2017-08-02,161.3699951171875 +SPG,2017-08-03,161.9499969482422 +SPG,2017-08-04,164.52999877929688 +SPG,2017-08-07,166.3699951171875 +SPG,2017-08-08,164.08999633789062 +SPG,2017-08-09,163.41000366210938 +SPG,2017-08-10,161.14999389648438 +SPG,2017-08-11,157.88999938964844 +SPG,2017-08-14,160.33999633789062 +SPG,2017-08-15,157.49000549316406 +SPG,2017-08-16,157.9499969482422 +SPG,2017-08-17,157.1999969482422 +SPG,2017-08-18,153.5800018310547 +SPG,2017-08-21,154.5800018310547 +SPG,2017-08-22,153.22999572753906 +SPG,2017-08-23,157.57000732421875 +SPG,2017-08-24,156.66000366210938 +SPG,2017-08-25,159.0399932861328 +SPG,2017-08-28,156.8300018310547 +SPG,2017-08-29,156.25 +SPG,2017-08-30,157.02000427246094 +SPG,2017-08-31,156.85000610351562 +SPG,2017-09-01,158.19000244140625 +SPG,2017-09-05,156.8800048828125 +SPG,2017-09-06,158.72999572753906 +SPG,2017-09-07,160.8000030517578 +SPG,2017-09-08,159.55999755859375 +SPG,2017-09-11,160.32000732421875 +SPG,2017-09-12,157.5500030517578 +SPG,2017-09-13,160.42999267578125 +SPG,2017-09-14,163.75 +SPG,2017-09-15,164.77000427246094 +SPG,2017-09-18,161.52000427246094 +SPG,2017-09-19,159.72999572753906 +SPG,2017-09-20,159.89999389648438 +SPG,2017-09-21,159.5800018310547 +SPG,2017-09-22,158.80999755859375 +SPG,2017-09-25,160.47999572753906 +SPG,2017-09-26,163.50999450683594 +SPG,2017-09-27,160.11000061035156 +SPG,2017-09-28,161.58999633789062 +SPG,2017-09-29,161.00999450683594 +SPG,2017-10-02,159.69000244140625 +SPG,2017-10-03,159.0399932861328 +SPG,2017-10-04,159.83999633789062 +SPG,2017-10-05,161.25999450683594 +SPG,2017-10-06,160.24000549316406 +SPG,2017-10-09,160.75999450683594 +SPG,2017-10-10,162.91000366210938 +SPG,2017-10-11,165.0800018310547 +SPG,2017-10-12,164.5399932861328 +SPG,2017-10-13,166.30999755859375 +SPG,2017-10-16,165.3300018310547 +SPG,2017-10-17,167.10000610351562 +SPG,2017-10-18,164.49000549316406 +SPG,2017-10-19,165.52000427246094 +SPG,2017-10-20,164.72000122070312 +SPG,2017-10-23,165.44000244140625 +SPG,2017-10-24,163.8699951171875 +SPG,2017-10-25,163.67999267578125 +SPG,2017-10-26,163.75999450683594 +SPG,2017-10-27,156.66000366210938 +SPG,2017-10-30,157.74000549316406 +SPG,2017-10-31,155.3300018310547 +SPG,2017-11-01,157.08999633789062 +SPG,2017-11-02,159.36000061035156 +SPG,2017-11-03,155.0 +SPG,2017-11-06,154.99000549316406 +SPG,2017-11-07,159.0500030517578 +SPG,2017-11-08,157.02999877929688 +SPG,2017-11-09,161.25999450683594 +SPG,2017-11-10,163.75 +SPG,2017-11-13,160.30999755859375 +SPG,2017-11-14,160.50999450683594 +SPG,2017-11-15,159.3800048828125 +SPG,2017-11-16,159.8699951171875 +SPG,2017-11-17,161.9499969482422 +SPG,2017-11-20,159.00999450683594 +SPG,2017-11-21,159.14999389648438 +SPG,2017-11-22,158.3300018310547 +SPG,2017-11-24,158.0 +SPG,2017-11-27,156.38999938964844 +SPG,2017-11-28,156.1199951171875 +SPG,2017-11-29,158.72999572753906 +SPG,2017-11-30,161.75 +SPG,2017-12-01,162.35000610351562 +SPG,2017-12-04,163.6699981689453 +SPG,2017-12-05,162.75 +SPG,2017-12-06,162.75999450683594 +SPG,2017-12-07,162.07000732421875 +SPG,2017-12-08,162.25 +SPG,2017-12-11,162.25999450683594 +SPG,2017-12-12,166.35000610351562 +SPG,2017-12-13,165.8300018310547 +SPG,2017-12-14,165.6300048828125 +SPG,2017-12-15,167.80999755859375 +SPG,2017-12-18,169.82000732421875 +SPG,2017-12-19,168.4199981689453 +SPG,2017-12-20,163.97999572753906 +SPG,2017-12-21,164.6999969482422 +SPG,2017-12-22,167.07000732421875 +SPG,2017-12-26,169.36000061035156 +SPG,2017-12-27,170.77000427246094 +SPG,2017-12-28,171.14999389648438 +SPG,2017-12-29,171.74000549316406 +SPG,2018-01-02,172.4199981689453 +SPG,2018-01-03,171.6199951171875 +SPG,2018-01-04,166.60000610351562 +SPG,2018-01-05,168.14999389648438 +SPG,2018-01-08,169.25 +SPG,2018-01-09,165.52999877929688 +SPG,2018-01-10,164.97999572753906 +SPG,2018-01-11,164.8300018310547 +SPG,2018-01-12,165.50999450683594 +SPG,2018-01-16,165.0399932861328 +SPG,2018-01-17,167.39999389648438 +SPG,2018-01-18,164.25 +SPG,2018-01-19,164.24000549316406 +SPG,2018-01-22,166.10000610351562 +SPG,2018-01-23,166.3300018310547 +SPG,2018-01-24,166.10000610351562 +SPG,2018-01-25,164.1999969482422 +SPG,2018-01-26,163.7100067138672 +SPG,2018-01-29,162.9199981689453 +SPG,2018-01-30,162.61000061035156 +SPG,2018-01-31,163.3699951171875 +SPG,2018-02-01,159.64999389648438 +SPG,2018-02-02,156.52000427246094 +SPG,2018-02-05,155.1199951171875 +SPG,2018-02-06,155.97999572753906 +SPG,2018-02-07,154.86000061035156 +SPG,2018-02-08,152.17999267578125 +SPG,2018-02-09,157.1999969482422 +SPG,2018-02-12,156.8000030517578 +SPG,2018-02-13,155.49000549316406 +SPG,2018-02-14,154.08999633789062 +SPG,2018-02-15,156.14999389648438 +SPG,2018-02-16,156.08999633789062 +SPG,2018-02-20,155.58999633789062 +SPG,2018-02-21,151.3000030517578 +SPG,2018-02-22,154.02999877929688 +SPG,2018-02-23,156.66000366210938 +SPG,2018-02-26,159.07000732421875 +SPG,2018-02-27,153.92999267578125 +SPG,2018-02-28,153.50999450683594 +SPG,2018-03-01,154.94000244140625 +SPG,2018-03-02,155.52000427246094 +SPG,2018-03-05,157.4600067138672 +SPG,2018-03-06,157.6300048828125 +SPG,2018-03-07,155.9199981689453 +SPG,2018-03-08,156.27999877929688 +SPG,2018-03-09,156.57000732421875 +SPG,2018-03-12,156.74000549316406 +SPG,2018-03-13,157.47000122070312 +SPG,2018-03-14,158.49000549316406 +SPG,2018-03-15,156.60000610351562 +SPG,2018-03-16,157.1300048828125 +SPG,2018-03-19,155.42999267578125 +SPG,2018-03-20,154.5800018310547 +SPG,2018-03-21,154.33999633789062 +SPG,2018-03-22,152.52999877929688 +SPG,2018-03-23,151.72999572753906 +SPG,2018-03-26,153.32000732421875 +SPG,2018-03-27,150.4600067138672 +SPG,2018-03-28,155.91000366210938 +SPG,2018-03-29,154.35000610351562 +SPG,2018-04-02,153.0800018310547 +SPG,2018-04-03,154.22999572753906 +SPG,2018-04-04,156.27999877929688 +SPG,2018-04-05,155.5500030517578 +SPG,2018-04-06,154.10000610351562 +SPG,2018-04-09,153.4199981689453 +SPG,2018-04-10,154.92999267578125 +SPG,2018-04-11,153.61000061035156 +SPG,2018-04-12,149.9199981689453 +SPG,2018-04-13,151.72999572753906 +SPG,2018-04-16,152.27999877929688 +SPG,2018-04-17,153.24000549316406 +SPG,2018-04-18,152.5500030517578 +SPG,2018-04-19,150.27999877929688 +SPG,2018-04-20,147.25 +SPG,2018-04-23,146.89999389648438 +SPG,2018-04-24,147.8000030517578 +SPG,2018-04-25,146.74000549316406 +SPG,2018-04-26,150.16000366210938 +SPG,2018-04-27,156.13999938964844 +SPG,2018-04-30,156.33999633789062 +SPG,2018-05-01,159.74000549316406 +SPG,2018-05-02,159.19000244140625 +SPG,2018-05-03,159.0399932861328 +SPG,2018-05-04,159.33999633789062 +SPG,2018-05-07,159.77000427246094 +SPG,2018-05-08,158.75 +SPG,2018-05-09,159.94000244140625 +SPG,2018-05-10,161.22000122070312 +SPG,2018-05-11,159.88999938964844 +SPG,2018-05-14,158.02000427246094 +SPG,2018-05-15,154.64999389648438 +SPG,2018-05-16,154.30999755859375 +SPG,2018-05-17,153.67999267578125 +SPG,2018-05-18,154.17999267578125 +SPG,2018-05-21,157.0399932861328 +SPG,2018-05-22,158.22000122070312 +SPG,2018-05-23,159.25999450683594 +SPG,2018-05-24,158.77999877929688 +SPG,2018-05-25,159.49000549316406 +SPG,2018-05-29,159.75 +SPG,2018-05-30,161.58999633789062 +SPG,2018-05-31,160.22000122070312 +SPG,2018-06-01,160.8000030517578 +SPG,2018-06-04,162.6199951171875 +SPG,2018-06-05,162.92999267578125 +SPG,2018-06-06,165.27000427246094 +SPG,2018-06-07,164.7899932861328 +SPG,2018-06-08,165.3800048828125 +SPG,2018-06-11,165.10000610351562 +SPG,2018-06-12,166.14999389648438 +SPG,2018-06-13,162.5 +SPG,2018-06-14,164.0500030517578 +SPG,2018-06-15,164.47999572753906 +SPG,2018-06-18,165.0399932861328 +SPG,2018-06-19,165.38999938964844 +SPG,2018-06-20,168.0800018310547 +SPG,2018-06-21,169.47999572753906 +SPG,2018-06-22,172.85000610351562 +SPG,2018-06-25,171.4600067138672 +SPG,2018-06-26,172.39999389648438 +SPG,2018-06-27,170.9199981689453 +SPG,2018-06-28,171.2100067138672 +SPG,2018-06-29,170.19000244140625 +SPG,2018-07-02,169.67999267578125 +SPG,2018-07-03,171.14999389648438 +SPG,2018-07-05,172.5 +SPG,2018-07-06,172.99000549316406 +SPG,2018-07-09,172.13999938964844 +SPG,2018-07-10,172.8300018310547 +SPG,2018-07-11,171.1300048828125 +SPG,2018-07-12,171.64999389648438 +SPG,2018-07-13,171.69000244140625 +SPG,2018-07-16,170.66000366210938 +SPG,2018-07-17,170.47999572753906 +SPG,2018-07-18,170.72000122070312 +SPG,2018-07-19,173.9600067138672 +SPG,2018-07-20,170.5 +SPG,2018-07-23,170.3800048828125 +SPG,2018-07-24,169.8000030517578 +SPG,2018-07-25,171.1300048828125 +SPG,2018-07-26,170.9199981689453 +SPG,2018-07-27,168.5800018310547 +SPG,2018-07-30,171.86000061035156 +SPG,2018-07-31,176.2100067138672 +SPG,2018-08-01,177.75 +SPG,2018-08-02,176.25999450683594 +SPG,2018-08-03,178.27000427246094 +SPG,2018-08-06,177.08999633789062 +SPG,2018-08-07,176.47999572753906 +SPG,2018-08-08,176.27999877929688 +SPG,2018-08-09,176.6999969482422 +SPG,2018-08-10,174.3800048828125 +SPG,2018-08-13,174.7899932861328 +SPG,2018-08-14,175.58999633789062 +SPG,2018-08-15,177.13999938964844 +SPG,2018-08-16,176.7899932861328 +SPG,2018-08-17,178.47999572753906 +SPG,2018-08-20,181.3699951171875 +SPG,2018-08-21,180.2100067138672 +SPG,2018-08-22,179.3800048828125 +SPG,2018-08-23,180.42999267578125 +SPG,2018-08-24,180.9199981689453 +SPG,2018-08-27,180.07000732421875 +SPG,2018-08-28,182.44000244140625 +SPG,2018-08-29,181.55999755859375 +SPG,2018-08-30,181.4499969482422 +SPG,2018-08-31,183.02999877929688 +SPG,2018-09-04,181.8300018310547 +SPG,2018-09-05,182.41000366210938 +SPG,2018-09-06,184.52000427246094 +SPG,2018-09-07,181.69000244140625 +SPG,2018-09-10,182.08999633789062 +SPG,2018-09-11,184.3000030517578 +SPG,2018-09-12,184.94000244140625 +SPG,2018-09-13,185.22999572753906 +SPG,2018-09-14,182.5 +SPG,2018-09-17,183.4600067138672 +SPG,2018-09-18,181.4199981689453 +SPG,2018-09-19,179.80999755859375 +SPG,2018-09-20,180.11000061035156 +SPG,2018-09-21,180.47999572753906 +SPG,2018-09-24,176.6699981689453 +SPG,2018-09-25,176.99000549316406 +SPG,2018-09-26,175.30999755859375 +SPG,2018-09-27,175.47000122070312 +SPG,2018-09-28,176.75 +SPG,2018-10-01,176.63999938964844 +SPG,2018-10-02,176.0500030517578 +SPG,2018-10-03,173.10000610351562 +SPG,2018-10-04,169.0800018310547 +SPG,2018-10-05,171.27999877929688 +SPG,2018-10-08,174.91000366210938 +SPG,2018-10-09,175.10000610351562 +SPG,2018-10-10,172.6199951171875 +SPG,2018-10-11,170.39999389648438 +SPG,2018-10-12,171.17999267578125 +SPG,2018-10-15,171.02000427246094 +SPG,2018-10-16,174.08999633789062 +SPG,2018-10-17,172.75 +SPG,2018-10-18,173.11000061035156 +SPG,2018-10-19,174.77000427246094 +SPG,2018-10-22,171.8800048828125 +SPG,2018-10-23,172.69000244140625 +SPG,2018-10-24,174.00999450683594 +SPG,2018-10-25,180.82000732421875 +SPG,2018-10-26,179.75999450683594 +SPG,2018-10-29,180.86000061035156 +SPG,2018-10-30,187.75 +SPG,2018-10-31,183.52000427246094 +SPG,2018-11-01,181.63999938964844 +SPG,2018-11-02,180.41000366210938 +SPG,2018-11-05,183.14999389648438 +SPG,2018-11-06,183.6300048828125 +SPG,2018-11-07,187.27000427246094 +SPG,2018-11-08,187.2899932861328 +SPG,2018-11-09,188.69000244140625 +SPG,2018-11-12,187.9199981689453 +SPG,2018-11-13,188.86000061035156 +SPG,2018-11-14,187.39999389648438 +SPG,2018-11-15,182.4199981689453 +SPG,2018-11-16,185.07000732421875 +SPG,2018-11-19,186.82000732421875 +SPG,2018-11-20,183.1699981689453 +SPG,2018-11-21,183.02000427246094 +SPG,2018-11-23,182.42999267578125 +SPG,2018-11-26,180.72999572753906 +SPG,2018-11-27,181.72999572753906 +SPG,2018-11-28,184.3000030517578 +SPG,2018-11-29,184.60000610351562 +SPG,2018-11-30,185.69000244140625 +SPG,2018-12-03,186.9499969482422 +SPG,2018-12-04,185.02999877929688 +SPG,2018-12-06,190.58999633789062 +SPG,2018-12-07,188.4199981689453 +SPG,2018-12-10,186.10000610351562 +SPG,2018-12-11,187.4499969482422 +SPG,2018-12-12,182.5 +SPG,2018-12-13,184.05999755859375 +SPG,2018-12-14,182.66000366210938 +SPG,2018-12-17,174.97999572753906 +SPG,2018-12-18,175.0 +SPG,2018-12-19,171.9499969482422 +SPG,2018-12-20,168.07000732421875 +SPG,2018-12-21,164.8800048828125 +SPG,2018-12-24,160.66000366210938 +SPG,2018-12-26,166.66000366210938 +SPG,2018-12-27,167.3300018310547 +SPG,2018-12-28,168.10000610351562 +SPG,2018-12-31,167.99000549316406 +SPG,2019-01-02,165.00999450683594 +SPG,2019-01-03,164.8699951171875 +SPG,2019-01-04,167.3800048828125 +SPG,2019-01-07,169.13999938964844 +SPG,2019-01-08,173.17999267578125 +SPG,2019-01-09,173.4199981689453 +SPG,2019-01-10,173.35000610351562 +SPG,2019-01-11,172.35000610351562 +SPG,2019-01-14,170.74000549316406 +SPG,2019-01-15,171.22999572753906 +SPG,2019-01-16,172.88999938964844 +SPG,2019-01-17,173.27000427246094 +SPG,2019-01-18,173.9600067138672 +SPG,2019-01-22,173.25999450683594 +SPG,2019-01-23,174.1699981689453 +SPG,2019-01-24,175.27000427246094 +SPG,2019-01-25,177.11000061035156 +SPG,2019-01-28,178.5 +SPG,2019-01-29,179.1999969482422 +SPG,2019-01-30,181.25 +SPG,2019-01-31,182.1199951171875 +SPG,2019-02-01,179.2100067138672 +SPG,2019-02-04,181.8699951171875 +SPG,2019-02-05,184.0 +SPG,2019-02-06,183.85000610351562 +SPG,2019-02-07,185.85000610351562 +SPG,2019-02-08,184.10000610351562 +SPG,2019-02-11,185.3000030517578 +SPG,2019-02-12,184.60000610351562 +SPG,2019-02-13,184.0 +SPG,2019-02-14,183.75999450683594 +SPG,2019-02-15,183.36000061035156 +SPG,2019-02-19,182.22999572753906 +SPG,2019-02-20,179.22000122070312 +SPG,2019-02-21,182.14999389648438 +SPG,2019-02-22,183.6300048828125 +SPG,2019-02-25,183.3000030517578 +SPG,2019-02-26,183.27999877929688 +SPG,2019-02-27,181.24000549316406 +SPG,2019-02-28,181.16000366210938 +SPG,2019-03-01,175.57000732421875 +SPG,2019-03-04,175.30999755859375 +SPG,2019-03-05,176.39999389648438 +SPG,2019-03-06,176.3800048828125 +SPG,2019-03-07,175.38999938964844 +SPG,2019-03-08,174.22000122070312 +SPG,2019-03-11,175.8800048828125 +SPG,2019-03-12,177.9199981689453 +SPG,2019-03-13,178.13999938964844 +SPG,2019-03-14,179.7899932861328 +SPG,2019-03-15,176.08999633789062 +SPG,2019-03-18,174.3300018310547 +SPG,2019-03-19,173.39999389648438 +SPG,2019-03-20,173.94000244140625 +SPG,2019-03-21,178.17999267578125 +SPG,2019-03-22,177.60000610351562 +SPG,2019-03-25,177.97999572753906 +SPG,2019-03-26,181.24000549316406 +SPG,2019-03-27,181.11000061035156 +SPG,2019-03-28,183.36000061035156 +SPG,2019-03-29,182.2100067138672 +SPG,2019-04-01,182.92999267578125 +SPG,2019-04-02,183.2899932861328 +SPG,2019-04-03,182.97000122070312 +SPG,2019-04-04,183.85000610351562 +SPG,2019-04-05,184.8000030517578 +SPG,2019-04-08,183.47000122070312 +SPG,2019-04-09,182.57000732421875 +SPG,2019-04-10,184.92999267578125 +SPG,2019-04-11,184.2100067138672 +SPG,2019-04-12,185.52000427246094 +SPG,2019-04-15,184.5 +SPG,2019-04-16,177.0800018310547 +SPG,2019-04-17,177.44000244140625 +SPG,2019-04-18,178.05999755859375 +SPG,2019-04-22,173.7100067138672 +SPG,2019-04-23,176.61000061035156 +SPG,2019-04-24,178.14999389648438 +SPG,2019-04-25,177.85000610351562 +SPG,2019-04-26,178.61000061035156 +SPG,2019-04-29,175.75 +SPG,2019-04-30,173.6999969482422 +SPG,2019-05-01,177.75 +SPG,2019-05-02,177.8000030517578 +SPG,2019-05-03,179.41000366210938 +SPG,2019-05-06,178.11000061035156 +SPG,2019-05-07,174.02999877929688 +SPG,2019-05-08,172.83999633789062 +SPG,2019-05-09,173.77000427246094 +SPG,2019-05-10,175.2100067138672 +SPG,2019-05-13,175.0 +SPG,2019-05-14,176.25 +SPG,2019-05-15,177.0 +SPG,2019-05-16,175.30999755859375 +SPG,2019-05-17,174.4600067138672 +SPG,2019-05-20,170.55999755859375 +SPG,2019-05-21,172.8000030517578 +SPG,2019-05-22,171.67999267578125 +SPG,2019-05-23,171.47999572753906 +SPG,2019-05-24,171.3300018310547 +SPG,2019-05-28,168.08999633789062 +SPG,2019-05-29,163.9600067138672 +SPG,2019-05-30,163.0500030517578 +SPG,2019-05-31,162.08999633789062 +SPG,2019-06-03,161.6699981689453 +SPG,2019-06-04,162.11000061035156 +SPG,2019-06-05,164.9499969482422 +SPG,2019-06-06,163.6300048828125 +SPG,2019-06-07,163.38999938964844 +SPG,2019-06-10,161.38999938964844 +SPG,2019-06-11,162.6699981689453 +SPG,2019-06-12,162.5500030517578 +SPG,2019-06-13,163.82000732421875 +SPG,2019-06-14,162.9199981689453 +SPG,2019-06-17,166.5399932861328 +SPG,2019-06-18,166.1300048828125 +SPG,2019-06-19,165.27000427246094 +SPG,2019-06-20,164.85000610351562 +SPG,2019-06-21,164.08999633789062 +SPG,2019-06-24,162.02999877929688 +SPG,2019-06-25,161.49000549316406 +SPG,2019-06-26,159.27000427246094 +SPG,2019-06-27,159.92999267578125 +SPG,2019-06-28,159.75999450683594 +SPG,2019-07-01,158.63999938964844 +SPG,2019-07-02,161.9499969482422 +SPG,2019-07-03,165.02999877929688 +SPG,2019-07-05,162.9600067138672 +SPG,2019-07-08,164.27999877929688 +SPG,2019-07-09,164.52999877929688 +SPG,2019-07-10,163.8800048828125 +SPG,2019-07-11,162.5500030517578 +SPG,2019-07-12,162.25999450683594 +SPG,2019-07-15,162.60000610351562 +SPG,2019-07-16,162.02000427246094 +SPG,2019-07-17,160.13999938964844 +SPG,2019-07-18,159.38999938964844 +SPG,2019-07-19,156.44000244140625 +SPG,2019-07-22,155.1300048828125 +SPG,2019-07-23,158.25 +SPG,2019-07-24,159.1699981689453 +SPG,2019-07-25,158.32000732421875 +SPG,2019-07-26,158.3300018310547 +SPG,2019-07-29,159.63999938964844 +SPG,2019-07-30,160.2100067138672 +SPG,2019-07-31,162.1999969482422 +SPG,2019-08-01,157.47999572753906 +SPG,2019-08-02,159.25 +SPG,2019-08-05,154.75 +SPG,2019-08-06,153.4600067138672 +SPG,2019-08-07,153.52000427246094 +SPG,2019-08-08,155.14999389648438 +SPG,2019-08-09,154.9499969482422 +SPG,2019-08-12,153.0399932861328 +SPG,2019-08-13,155.36000061035156 +SPG,2019-08-14,152.1199951171875 +SPG,2019-08-15,147.88999938964844 +SPG,2019-08-16,148.61000061035156 +SPG,2019-08-19,149.9600067138672 +SPG,2019-08-20,147.52000427246094 +SPG,2019-08-21,147.3800048828125 +SPG,2019-08-22,148.6999969482422 +SPG,2019-08-23,146.02999877929688 +SPG,2019-08-26,146.97999572753906 +SPG,2019-08-27,145.47000122070312 +SPG,2019-08-28,146.5399932861328 +SPG,2019-08-29,148.22000122070312 +SPG,2019-08-30,148.94000244140625 +SPG,2019-09-03,149.50999450683594 +SPG,2019-09-04,150.14999389648438 +SPG,2019-09-05,150.05999755859375 +SPG,2019-09-06,151.25 +SPG,2019-09-09,158.2100067138672 +SPG,2019-09-10,161.22000122070312 +SPG,2019-09-11,157.8699951171875 +SPG,2019-09-12,155.27000427246094 +SPG,2019-09-13,153.92999267578125 +SPG,2019-09-16,154.38999938964844 +SPG,2019-09-17,154.1699981689453 +SPG,2019-09-18,155.82000732421875 +SPG,2019-09-19,154.6199951171875 +SPG,2019-09-20,155.0399932861328 +SPG,2019-09-23,154.9499969482422 +SPG,2019-09-24,154.0 +SPG,2019-09-25,153.75999450683594 +SPG,2019-09-26,155.6199951171875 +SPG,2019-09-27,157.9600067138672 +SPG,2019-09-30,155.64999389648438 +SPG,2019-10-01,152.36000061035156 +SPG,2019-10-02,149.1699981689453 +SPG,2019-10-03,147.5 +SPG,2019-10-04,148.0 +SPG,2019-10-07,148.22000122070312 +SPG,2019-10-08,145.8699951171875 +SPG,2019-10-09,145.97999572753906 +SPG,2019-10-10,147.19000244140625 +SPG,2019-10-11,148.60000610351562 +SPG,2019-10-14,148.64999389648438 +SPG,2019-10-15,148.88999938964844 +SPG,2019-10-16,148.72000122070312 +SPG,2019-10-17,148.80999755859375 +SPG,2019-10-18,149.9199981689453 +SPG,2019-10-21,153.1699981689453 +SPG,2019-10-22,154.50999450683594 +SPG,2019-10-23,154.69000244140625 +SPG,2019-10-24,154.44000244140625 +SPG,2019-10-25,155.55999755859375 +SPG,2019-10-28,153.83999633789062 +SPG,2019-10-29,152.8699951171875 +SPG,2019-10-30,151.17999267578125 +SPG,2019-10-31,150.67999267578125 +SPG,2019-11-01,154.10000610351562 +SPG,2019-11-04,158.05999755859375 +SPG,2019-11-05,156.41000366210938 +SPG,2019-11-06,155.0800018310547 +SPG,2019-11-07,155.97000122070312 +SPG,2019-11-08,154.49000549316406 +SPG,2019-11-11,155.4199981689453 +SPG,2019-11-12,153.60000610351562 +SPG,2019-11-13,154.33999633789062 +SPG,2019-11-14,153.57000732421875 +SPG,2019-11-15,154.0 +SPG,2019-11-18,153.7100067138672 +SPG,2019-11-19,150.83999633789062 +SPG,2019-11-20,148.22999572753906 +SPG,2019-11-21,146.50999450683594 +SPG,2019-11-22,147.6999969482422 +SPG,2019-11-25,149.24000549316406 +SPG,2019-11-26,150.74000549316406 +SPG,2019-11-27,151.22000122070312 +SPG,2019-11-29,151.2100067138672 +SPG,2019-12-02,148.86000061035156 +SPG,2019-12-03,148.1199951171875 +SPG,2019-12-04,149.13999938964844 +SPG,2019-12-05,148.5 +SPG,2019-12-06,148.24000549316406 +SPG,2019-12-09,149.7899932861328 +SPG,2019-12-10,149.0399932861328 +SPG,2019-12-11,145.39999389648438 +SPG,2019-12-12,144.00999450683594 +SPG,2019-12-13,144.35000610351562 +SPG,2019-12-16,145.5800018310547 +SPG,2019-12-17,144.66000366210938 +SPG,2019-12-18,144.35000610351562 +SPG,2019-12-19,145.35000610351562 +SPG,2019-12-20,145.49000549316406 +SPG,2019-12-23,144.97000122070312 +SPG,2019-12-24,145.77000427246094 +SPG,2019-12-26,146.6199951171875 +SPG,2019-12-27,147.58999633789062 +SPG,2019-12-30,147.58999633789062 +SPG,2019-12-31,148.9600067138672 +SPG,2020-01-02,145.08999633789062 +SPG,2020-01-03,145.35000610351562 +SPG,2020-01-06,146.11000061035156 +SPG,2020-01-07,144.4499969482422 +SPG,2020-01-08,145.39999389648438 +SPG,2020-01-09,144.22999572753906 +SPG,2020-01-10,144.7899932861328 +SPG,2020-01-13,145.2899932861328 +SPG,2020-01-14,147.1300048828125 +SPG,2020-01-15,147.10000610351562 +SPG,2020-01-16,148.5399932861328 +SPG,2020-01-17,147.77000427246094 +SPG,2020-01-21,149.11000061035156 +SPG,2020-01-22,146.00999450683594 +SPG,2020-01-23,147.25 +SPG,2020-01-24,144.82000732421875 +SPG,2020-01-27,141.6300048828125 +SPG,2020-01-28,139.99000549316406 +SPG,2020-01-29,140.02999877929688 +SPG,2020-01-30,136.4499969482422 +SPG,2020-01-31,133.14999389648438 +SPG,2020-02-03,132.8000030517578 +SPG,2020-02-04,137.2899932861328 +SPG,2020-02-05,140.47000122070312 +SPG,2020-02-06,140.86000061035156 +SPG,2020-02-07,141.02000427246094 +SPG,2020-02-10,143.05999755859375 +SPG,2020-02-11,142.0800018310547 +SPG,2020-02-12,139.1699981689453 +SPG,2020-02-13,138.66000366210938 +SPG,2020-02-14,138.9199981689453 +SPG,2020-02-18,139.1699981689453 +SPG,2020-02-19,137.00999450683594 +SPG,2020-02-20,140.52999877929688 +SPG,2020-02-21,142.25 +SPG,2020-02-24,140.77999877929688 +SPG,2020-02-25,135.27999877929688 +SPG,2020-02-26,132.22999572753906 +SPG,2020-02-27,125.80000305175781 +SPG,2020-02-28,123.08000183105469 +SPG,2020-03-02,127.22000122070312 +SPG,2020-03-03,122.47000122070312 +SPG,2020-03-04,123.48999786376953 +SPG,2020-03-05,119.9000015258789 +SPG,2020-03-06,119.05999755859375 +SPG,2020-03-09,103.04000091552734 +SPG,2020-03-10,111.44000244140625 +SPG,2020-03-11,101.5 +SPG,2020-03-12,83.48999786376953 +SPG,2020-03-13,89.7699966430664 +SPG,2020-03-16,65.79000091552734 +SPG,2020-03-17,58.86000061035156 +SPG,2020-03-18,44.91999816894531 +SPG,2020-03-19,55.7400016784668 +SPG,2020-03-20,48.13999938964844 +SPG,2020-03-23,50.15999984741211 +SPG,2020-03-24,54.72999954223633 +SPG,2020-03-25,62.34000015258789 +SPG,2020-03-26,62.099998474121094 +SPG,2020-03-27,58.16999816894531 +SPG,2020-03-30,56.27000045776367 +SPG,2020-03-31,54.86000061035156 +SPG,2020-04-01,47.040000915527344 +SPG,2020-04-02,44.0099983215332 +SPG,2020-04-03,46.720001220703125 +SPG,2020-04-06,54.060001373291016 +SPG,2020-04-07,60.880001068115234 +SPG,2020-04-08,62.90999984741211 +SPG,2020-04-09,68.16999816894531 +SPG,2020-04-13,65.30000305175781 +SPG,2020-04-14,67.75 +SPG,2020-04-15,61.220001220703125 +SPG,2020-04-16,53.099998474121094 +SPG,2020-04-17,56.119998931884766 +SPG,2020-04-20,53.83000183105469 +SPG,2020-04-21,53.560001373291016 +SPG,2020-04-22,52.459999084472656 +SPG,2020-04-23,53.150001525878906 +SPG,2020-04-24,51.4900016784668 +SPG,2020-04-27,57.189998626708984 +SPG,2020-04-28,63.33000183105469 +SPG,2020-04-29,68.80000305175781 +SPG,2020-04-30,66.7699966430664 +SPG,2020-05-01,63.20000076293945 +SPG,2020-05-04,63.0099983215332 +SPG,2020-05-05,60.54999923706055 +SPG,2020-05-06,55.7400016784668 +SPG,2020-05-07,57.0 +SPG,2020-05-08,58.02000045776367 +SPG,2020-05-11,55.08000183105469 +SPG,2020-05-12,54.540000915527344 +SPG,2020-05-13,51.16999816894531 +SPG,2020-05-14,51.54999923706055 +SPG,2020-05-15,51.31999969482422 +SPG,2020-05-18,56.90999984741211 +SPG,2020-05-19,56.869998931884766 +SPG,2020-05-20,55.66999816894531 +SPG,2020-05-21,56.0 +SPG,2020-05-22,54.59000015258789 +SPG,2020-05-26,59.25 +SPG,2020-05-27,63.189998626708984 +SPG,2020-05-28,59.75 +SPG,2020-05-29,57.70000076293945 +SPG,2020-06-01,61.599998474121094 +SPG,2020-06-02,63.45000076293945 +SPG,2020-06-03,72.87999725341797 +SPG,2020-06-04,76.7300033569336 +SPG,2020-06-05,88.5999984741211 +SPG,2020-06-08,95.5 +SPG,2020-06-09,86.47000122070312 +SPG,2020-06-10,83.01000213623047 +SPG,2020-06-11,71.91999816894531 +SPG,2020-06-12,75.9800033569336 +SPG,2020-06-15,74.38999938964844 +SPG,2020-06-16,75.5199966430664 +SPG,2020-06-17,71.66999816894531 +SPG,2020-06-18,70.95999908447266 +SPG,2020-06-19,67.12000274658203 +SPG,2020-06-22,68.55000305175781 +SPG,2020-06-23,70.12999725341797 +SPG,2020-06-24,65.11000061035156 +SPG,2020-06-25,64.94000244140625 +SPG,2020-06-26,61.900001525878906 +SPG,2020-06-29,68.12999725341797 +SPG,2020-06-30,68.37999725341797 +SPG,2020-07-01,69.80999755859375 +SPG,2020-07-02,68.80999755859375 +SPG,2020-07-06,68.93000030517578 +SPG,2020-07-07,65.93000030517578 +SPG,2020-07-08,65.70999908447266 +SPG,2020-07-09,61.02000045776367 +SPG,2020-07-10,63.97999954223633 +SPG,2020-07-13,63.689998626708984 +SPG,2020-07-14,61.93000030517578 +SPG,2020-07-15,66.58999633789062 +SPG,2020-07-16,62.900001525878906 +SPG,2020-07-17,62.400001525878906 +SPG,2020-07-20,60.41999816894531 +SPG,2020-07-21,60.95000076293945 +SPG,2020-07-22,62.029998779296875 +SPG,2020-07-23,61.79999923706055 +SPG,2020-07-24,60.56999969482422 +SPG,2020-07-27,61.959999084472656 +SPG,2020-07-28,64.13999938964844 +SPG,2020-07-29,65.58999633789062 +SPG,2020-07-30,63.619998931884766 +SPG,2020-07-31,62.349998474121094 +SPG,2020-08-03,61.029998779296875 +SPG,2020-08-04,62.9900016784668 +SPG,2020-08-05,62.5 +SPG,2020-08-06,61.20000076293945 +SPG,2020-08-07,62.189998626708984 +SPG,2020-08-10,65.47000122070312 +SPG,2020-08-11,67.1500015258789 +SPG,2020-08-12,67.83000183105469 +SPG,2020-08-13,66.0199966430664 +SPG,2020-08-14,68.18000030517578 +SPG,2020-08-17,68.18000030517578 +SPG,2020-08-18,65.12999725341797 +SPG,2020-08-19,63.880001068115234 +SPG,2020-08-20,64.87000274658203 +SPG,2020-08-21,64.5199966430664 +SPG,2020-08-24,68.5 +SPG,2020-08-25,68.6500015258789 +SPG,2020-08-26,66.30999755859375 +SPG,2020-08-27,67.56999969482422 +SPG,2020-08-28,69.83999633789062 +SPG,2020-08-31,67.8499984741211 +SPG,2020-09-01,67.19999694824219 +SPG,2020-09-02,67.83999633789062 +SPG,2020-09-03,68.0 +SPG,2020-09-04,70.23999786376953 +SPG,2020-09-08,70.05000305175781 +SPG,2020-09-09,68.86000061035156 +SPG,2020-09-10,66.19000244140625 +SPG,2020-09-11,64.1500015258789 +SPG,2020-09-14,67.80000305175781 +SPG,2020-09-15,71.06999969482422 +SPG,2020-09-16,74.12000274658203 +SPG,2020-09-17,71.87999725341797 +SPG,2020-09-18,69.83000183105469 +SPG,2020-09-21,64.87000274658203 +SPG,2020-09-22,65.11000061035156 +SPG,2020-09-23,62.88999938964844 +SPG,2020-09-24,62.83000183105469 +SPG,2020-09-25,63.58000183105469 +SPG,2020-09-28,65.79000091552734 +SPG,2020-09-29,63.9900016784668 +SPG,2020-09-30,64.68000030517578 +SPG,2020-10-01,66.52999877929688 +SPG,2020-10-02,68.19999694824219 +SPG,2020-10-05,68.76000213623047 +SPG,2020-10-06,69.9800033569336 +SPG,2020-10-07,71.02999877929688 +SPG,2020-10-08,70.06999969482422 +SPG,2020-10-09,67.72000122070312 +SPG,2020-10-12,68.0199966430664 +SPG,2020-10-13,65.81999969482422 +SPG,2020-10-14,65.72000122070312 +SPG,2020-10-15,65.12000274658203 +SPG,2020-10-16,64.81999969482422 +SPG,2020-10-19,63.90999984741211 +SPG,2020-10-20,64.45999908447266 +SPG,2020-10-21,64.20999908447266 +SPG,2020-10-22,66.3499984741211 +SPG,2020-10-23,66.87999725341797 +SPG,2020-10-26,64.68000030517578 +SPG,2020-10-27,61.97999954223633 +SPG,2020-10-28,60.7599983215332 +SPG,2020-10-29,63.40999984741211 +SPG,2020-10-30,62.810001373291016 +SPG,2020-11-02,64.70999908447266 +SPG,2020-11-03,64.98999786376953 +SPG,2020-11-04,62.279998779296875 +SPG,2020-11-05,63.470001220703125 +SPG,2020-11-06,61.86000061035156 +SPG,2020-11-09,79.0999984741211 +SPG,2020-11-10,78.83999633789062 +SPG,2020-11-11,73.41000366210938 +SPG,2020-11-12,69.13999938964844 +SPG,2020-11-13,74.69999694824219 +SPG,2020-11-16,78.95999908447266 +SPG,2020-11-17,78.95999908447266 +SPG,2020-11-18,76.61000061035156 +SPG,2020-11-19,80.62999725341797 +SPG,2020-11-20,81.12000274658203 +SPG,2020-11-23,85.41000366210938 +SPG,2020-11-24,88.79000091552734 +SPG,2020-11-25,87.19000244140625 +SPG,2020-11-27,85.55000305175781 +SPG,2020-11-30,82.56999969482422 +SPG,2020-12-01,84.98999786376953 +SPG,2020-12-02,87.25 +SPG,2020-12-03,89.62999725341797 +SPG,2020-12-04,93.91000366210938 +SPG,2020-12-07,89.37000274658203 +SPG,2020-12-08,90.11000061035156 +SPG,2020-12-09,90.83999633789062 +SPG,2020-12-10,90.44000244140625 +SPG,2020-12-11,87.9000015258789 +SPG,2020-12-14,87.31999969482422 +SPG,2020-12-15,89.73999786376953 +SPG,2020-12-16,88.27999877929688 +SPG,2020-12-17,89.02999877929688 +SPG,2020-12-18,85.43000030517578 +SPG,2020-12-21,83.6500015258789 +SPG,2020-12-22,83.72000122070312 +SPG,2020-12-23,83.6500015258789 +SPG,2020-12-24,84.37000274658203 +SPG,2020-12-28,85.4800033569336 +SPG,2020-12-29,83.29000091552734 +SPG,2020-12-30,83.97000122070312 +SPG,2020-12-31,85.27999877929688 +SPG,2021-01-04,82.80999755859375 +SPG,2021-01-05,83.16999816894531 +SPG,2021-01-06,85.06999969482422 +SPG,2021-01-07,85.12999725341797 +SPG,2021-01-08,86.48999786376953 +SPG,2021-01-11,83.13999938964844 +SPG,2021-01-12,85.43000030517578 +SPG,2021-01-13,88.87000274658203 +SPG,2021-01-14,94.94999694824219 +SPG,2021-01-15,93.0 +SPG,2021-01-19,92.66999816894531 +SPG,2021-01-20,95.29000091552734 +SPG,2021-01-21,94.51000213623047 +SPG,2021-01-22,95.48999786376953 +SPG,2021-01-25,97.4800033569336 +SPG,2021-01-26,99.05000305175781 +SPG,2021-01-27,96.63999938964844 +SPG,2021-01-28,97.51000213623047 +SPG,2021-01-29,92.93000030517578 +SPG,2021-02-01,92.94000244140625 +SPG,2021-02-02,92.45999908447266 +SPG,2021-02-03,93.37999725341797 +SPG,2021-02-04,95.16000366210938 +SPG,2021-02-05,96.75 +SPG,2021-02-08,98.94000244140625 +SPG,2021-02-09,102.55000305175781 +SPG,2021-02-10,106.22000122070312 +SPG,2021-02-11,109.2699966430664 +SPG,2021-02-12,109.26000213623047 +SPG,2021-02-16,109.9800033569336 +SPG,2021-02-17,108.2300033569336 +SPG,2021-02-18,106.5199966430664 +SPG,2021-02-19,109.43000030517578 +SPG,2021-02-22,112.7699966430664 +SPG,2021-02-23,115.12000274658203 +SPG,2021-02-24,119.0 +SPG,2021-02-25,114.81999969482422 +SPG,2021-02-26,112.91999816894531 +SPG,2021-03-01,113.91999816894531 +SPG,2021-03-02,111.68000030517578 +SPG,2021-03-03,113.98999786376953 +SPG,2021-03-04,110.11000061035156 +SPG,2021-03-05,111.16999816894531 +SPG,2021-03-08,111.69999694824219 +SPG,2021-03-09,111.0 +SPG,2021-03-10,114.30999755859375 +SPG,2021-03-11,115.83999633789062 +SPG,2021-03-12,117.8499984741211 +SPG,2021-03-15,121.01000213623047 +SPG,2021-03-16,117.19000244140625 +SPG,2021-03-17,118.23999786376953 +SPG,2021-03-18,116.81999969482422 +SPG,2021-03-19,116.69000244140625 +SPG,2021-03-22,115.25 +SPG,2021-03-23,110.41000366210938 +SPG,2021-03-24,109.4000015258789 +SPG,2021-03-25,113.63999938964844 +SPG,2021-03-26,114.66999816894531 +SPG,2021-03-29,113.80999755859375 +SPG,2021-03-30,115.38999938964844 +SPG,2021-03-31,113.7699966430664 +SPG,2021-04-01,115.19999694824219 +SPG,2021-04-05,115.05000305175781 +SPG,2021-04-06,116.48999786376953 +SPG,2021-04-07,117.01000213623047 +SPG,2021-04-08,114.33000183105469 +SPG,2021-04-09,115.91000366210938 +SPG,2021-04-12,114.73999786376953 +SPG,2021-04-13,113.37999725341797 +SPG,2021-04-14,113.76000213623047 +SPG,2021-04-15,114.56999969482422 +SPG,2021-04-16,117.12000274658203 +SPG,2021-04-19,116.55999755859375 +SPG,2021-04-20,114.26000213623047 +SPG,2021-04-21,117.62999725341797 +SPG,2021-04-22,115.6500015258789 +SPG,2021-04-23,116.91999816894531 +SPG,2021-04-26,120.16999816894531 +SPG,2021-04-27,122.36000061035156 +SPG,2021-04-28,123.0999984741211 +SPG,2021-04-29,123.33000183105469 +SPG,2021-04-30,121.73999786376953 +SPG,2021-05-03,123.19999694824219 +SPG,2021-05-04,121.36000061035156 +SPG,2021-05-05,120.91999816894531 +SPG,2021-05-06,122.91999816894531 +SPG,2021-05-07,124.94000244140625 +SPG,2021-05-10,126.75 +SPG,2021-05-11,122.63999938964844 +SPG,2021-05-12,117.62000274658203 +SPG,2021-05-13,117.98999786376953 +SPG,2021-05-14,122.18000030517578 +SPG,2021-05-17,122.23999786376953 +SPG,2021-05-18,122.56999969482422 +SPG,2021-05-19,122.2699966430664 +SPG,2021-05-20,122.56999969482422 +SPG,2021-05-21,122.37999725341797 +SPG,2021-05-24,124.63999938964844 +SPG,2021-05-25,124.4000015258789 +SPG,2021-05-26,126.69999694824219 +SPG,2021-05-27,128.2899932861328 +SPG,2021-05-28,128.49000549316406 +SPG,2021-06-01,134.19000244140625 +SPG,2021-06-02,135.19000244140625 +SPG,2021-06-03,134.05999755859375 +SPG,2021-06-04,132.27000427246094 +SPG,2021-06-07,134.0 +SPG,2021-06-08,135.7100067138672 +SPG,2021-06-09,135.58999633789062 +SPG,2021-06-10,134.5399932861328 +SPG,2021-06-11,134.22999572753906 +SPG,2021-06-14,133.27999877929688 +SPG,2021-06-15,131.2899932861328 +SPG,2021-06-16,130.72999572753906 +SPG,2021-06-17,128.66000366210938 +SPG,2021-06-18,125.33000183105469 +SPG,2021-06-21,131.5 +SPG,2021-06-22,130.25 +SPG,2021-06-23,132.2100067138672 +SPG,2021-06-24,130.6199951171875 +SPG,2021-06-25,131.07000732421875 +SPG,2021-06-28,130.1999969482422 +SPG,2021-06-29,130.99000549316406 +SPG,2021-06-30,130.47999572753906 +SPG,2021-07-01,131.5399932861328 +SPG,2021-07-02,129.6300048828125 +SPG,2021-07-06,127.63999938964844 +SPG,2021-07-07,125.79000091552734 +SPG,2021-07-08,125.08999633789062 +SPG,2021-07-09,129.69000244140625 +SPG,2021-07-12,130.27000427246094 +SPG,2021-07-13,126.61000061035156 +SPG,2021-07-14,127.44999694824219 +SPG,2021-07-15,126.54000091552734 +SPG,2021-07-16,124.5 +SPG,2021-07-19,117.19000244140625 +SPG,2021-07-20,125.62999725341797 +SPG,2021-07-21,127.93000030517578 +SPG,2021-07-22,125.0999984741211 +SPG,2021-07-23,124.1500015258789 +SPG,2021-07-26,127.02999877929688 +SPG,2021-07-27,125.87000274658203 +SPG,2021-07-28,125.22000122070312 +SPG,2021-07-29,125.91999816894531 +SPG,2021-07-30,126.5199966430664 +SPG,2021-08-02,126.31999969482422 +SPG,2021-08-03,129.5399932861328 +SPG,2021-08-04,128.6999969482422 +SPG,2021-08-05,134.02999877929688 +SPG,2021-08-06,135.1999969482422 +SPG,2021-08-09,132.86000061035156 +SPG,2021-08-10,132.11000061035156 +SPG,2021-08-11,133.50999450683594 +SPG,2021-08-12,133.85000610351562 +SPG,2021-08-13,133.6699981689453 +SPG,2021-08-16,130.97000122070312 +SPG,2021-08-17,128.11000061035156 +SPG,2021-08-18,128.0 +SPG,2021-08-19,128.4600067138672 +SPG,2021-08-20,128.77000427246094 +SPG,2021-08-23,129.4600067138672 +SPG,2021-08-24,132.55999755859375 +SPG,2021-08-25,132.5399932861328 +SPG,2021-08-26,131.0399932861328 +SPG,2021-08-27,133.69000244140625 +SPG,2021-08-30,133.41000366210938 +SPG,2021-08-31,134.4499969482422 +SPG,2021-09-01,135.80999755859375 +SPG,2021-09-02,136.4199981689453 +SPG,2021-09-03,135.75 +SPG,2021-09-07,134.5800018310547 +SPG,2021-09-08,132.13999938964844 +SPG,2021-09-09,130.63999938964844 +SPG,2021-09-10,127.9000015258789 +SPG,2021-09-13,131.1199951171875 +SPG,2021-09-14,129.55999755859375 +SPG,2021-09-15,131.14999389648438 +SPG,2021-09-16,132.6699981689453 +SPG,2021-09-17,131.27000427246094 +SPG,2021-09-20,129.52000427246094 +SPG,2021-09-21,130.3800048828125 +SPG,2021-09-22,133.63999938964844 +SPG,2021-09-23,135.1199951171875 +SPG,2021-09-24,133.85000610351562 +SPG,2021-09-27,134.14999389648438 +SPG,2021-09-28,133.7100067138672 +SPG,2021-09-29,133.85000610351562 +SPG,2021-09-30,129.97000122070312 +SPG,2021-10-01,133.13999938964844 +SPG,2021-10-04,132.25 +SPG,2021-10-05,131.38999938964844 +SPG,2021-10-06,132.61000061035156 +SPG,2021-10-07,134.00999450683594 +SPG,2021-10-08,132.0800018310547 +SPG,2021-10-11,132.6199951171875 +SPG,2021-10-12,134.77000427246094 +SPG,2021-10-13,137.14999389648438 +SPG,2021-10-14,139.3300018310547 +SPG,2021-10-15,140.22000122070312 +SPG,2021-10-18,144.52999877929688 +SPG,2021-10-19,142.83999633789062 +SPG,2021-10-20,144.9600067138672 +SPG,2021-10-21,143.9600067138672 +SPG,2021-10-22,145.13999938964844 +SPG,2021-10-25,146.8300018310547 +SPG,2021-10-26,146.3699951171875 +SPG,2021-10-27,143.92999267578125 +SPG,2021-10-28,147.1199951171875 +SPG,2021-10-29,146.5800018310547 +SPG,2021-11-01,149.36000061035156 +SPG,2021-11-02,158.99000549316406 +SPG,2021-11-03,166.24000549316406 +SPG,2021-11-04,165.7100067138672 +SPG,2021-11-05,170.5 +SPG,2021-11-08,167.38999938964844 +SPG,2021-11-09,167.49000549316406 +SPG,2021-11-10,163.97000122070312 +SPG,2021-11-11,165.44000244140625 +SPG,2021-11-12,164.8000030517578 +SPG,2021-11-15,166.2899932861328 +SPG,2021-11-16,164.8699951171875 +SPG,2021-11-17,167.49000549316406 +SPG,2021-11-18,169.3800048828125 +SPG,2021-11-19,166.74000549316406 +SPG,2021-11-22,167.99000549316406 +SPG,2021-11-23,169.02999877929688 +SPG,2021-11-24,169.02999877929688 +SPG,2021-11-26,160.47999572753906 +SPG,2021-11-29,159.94000244140625 +SPG,2021-11-30,152.83999633789062 +SPG,2021-12-01,147.72000122070312 +SPG,2021-12-02,151.86000061035156 +SPG,2021-12-03,149.19000244140625 +SPG,2021-12-06,152.60000610351562 +SPG,2021-12-07,156.25 +SPG,2021-12-08,157.4499969482422 +SPG,2021-12-09,152.24000549316406 +SPG,2021-12-10,152.4199981689453 +SPG,2021-12-13,151.10000610351562 +SPG,2021-12-14,150.92999267578125 +SPG,2021-12-15,152.0399932861328 +SPG,2021-12-16,151.66000366210938 +SPG,2021-12-17,150.72999572753906 +SPG,2021-12-20,146.27000427246094 +SPG,2021-12-21,154.47000122070312 +SPG,2021-12-22,155.52999877929688 +SPG,2021-12-23,155.4600067138672 +SPG,2021-12-27,158.42999267578125 +SPG,2021-12-28,157.77000427246094 +SPG,2021-12-29,158.75999450683594 +SPG,2021-12-30,160.0399932861328 +SPG,2021-12-31,159.77000427246094 +SPG,2022-01-03,160.3000030517578 +SPG,2022-01-04,162.97999572753906 +SPG,2022-01-05,161.02999877929688 +SPG,2022-01-06,163.16000366210938 +SPG,2022-01-07,161.27000427246094 +SPG,2022-01-10,160.8800048828125 +SPG,2022-01-11,161.8300018310547 +SPG,2022-01-12,161.92999267578125 +SPG,2022-01-13,162.99000549316406 +SPG,2022-01-14,155.6999969482422 +SPG,2022-01-18,153.88999938964844 +SPG,2022-01-19,148.58999633789062 +SPG,2022-01-20,147.42999267578125 +SPG,2022-01-21,146.9600067138672 +SPG,2022-01-24,146.10000610351562 +SPG,2022-01-25,146.77999877929688 +SPG,2022-01-26,145.5800018310547 +SPG,2022-01-27,143.88999938964844 +SPG,2022-01-28,146.39999389648438 +SPG,2022-01-31,147.1999969482422 +SPG,2022-02-01,147.36000061035156 +SPG,2022-02-02,149.5500030517578 +SPG,2022-02-03,145.55999755859375 +SPG,2022-02-04,145.17999267578125 +SPG,2022-02-07,148.9199981689453 +SPG,2022-02-08,142.0399932861328 +SPG,2022-02-09,143.08999633789062 +SPG,2022-02-10,143.97999572753906 +SPG,2022-02-11,141.8300018310547 +SPG,2022-02-14,139.89999389648438 +SPG,2022-02-15,141.32000732421875 +SPG,2022-02-16,143.86000061035156 +SPG,2022-02-17,143.6699981689453 +SPG,2022-02-18,140.9499969482422 +SPG,2022-02-22,138.0500030517578 +SPG,2022-02-23,134.07000732421875 +SPG,2022-02-24,137.82000732421875 +SPG,2022-02-25,139.6999969482422 +SPG,2022-02-28,137.55999755859375 +SPG,2022-03-01,134.60000610351562 +SPG,2022-03-02,138.77000427246094 +SPG,2022-03-03,139.41000366210938 +SPG,2022-03-04,136.88999938964844 +SPG,2022-03-07,128.27000427246094 +SPG,2022-03-08,131.38999938964844 +SPG,2022-03-09,132.57000732421875 +SPG,2022-03-10,132.61000061035156 +SPG,2022-03-11,130.0500030517578 +SPG,2022-03-14,128.19000244140625 +SPG,2022-03-15,128.8800048828125 +SPG,2022-03-16,131.3300018310547 +SPG,2022-03-17,131.64999389648438 +SPG,2022-03-18,130.83999633789062 +SPG,2022-03-21,129.05999755859375 +SPG,2022-03-22,132.83999633789062 +SPG,2022-03-23,130.00999450683594 +SPG,2022-03-24,130.1300048828125 +SPG,2022-03-25,130.1699981689453 +SPG,2022-03-28,131.75 +SPG,2022-03-29,138.0800018310547 +SPG,2022-03-30,134.7899932861328 +SPG,2022-03-31,131.55999755859375 +SPG,2022-04-01,133.0 +SPG,2022-04-04,134.52999877929688 +SPG,2022-04-05,130.5800018310547 +SPG,2022-04-06,127.86000061035156 +SPG,2022-04-07,125.51000213623047 +SPG,2022-04-08,127.47000122070312 +SPG,2022-04-11,126.77999877929688 +SPG,2022-04-12,126.18000030517578 +SPG,2022-04-13,127.58000183105469 +SPG,2022-04-14,127.87999725341797 +SPG,2022-04-18,127.88999938964844 +SPG,2022-04-19,131.32000732421875 +SPG,2022-04-20,132.58999633789062 +SPG,2022-04-21,130.85000610351562 +SPG,2022-04-22,125.87999725341797 +SPG,2022-04-25,126.29000091552734 +SPG,2022-04-26,124.12999725341797 +SPG,2022-04-27,122.12999725341797 +SPG,2022-04-28,124.41000366210938 +SPG,2022-04-29,118.0 +SPG,2022-05-02,116.83999633789062 +SPG,2022-05-03,120.87000274658203 +SPG,2022-05-04,124.58000183105469 +SPG,2022-05-05,122.33999633789062 +SPG,2022-05-06,121.41999816894531 +SPG,2022-05-09,118.19000244140625 +SPG,2022-05-10,119.06999969482422 +SPG,2022-05-11,113.01000213623047 +SPG,2022-05-12,115.62000274658203 +SPG,2022-05-13,116.77999877929688 +SPG,2022-05-16,116.87000274658203 +SPG,2022-05-17,120.76000213623047 +SPG,2022-05-18,113.66999816894531 +SPG,2022-05-19,110.04000091552734 +SPG,2022-05-20,108.83999633789062 +SPG,2022-05-23,107.7699966430664 +SPG,2022-05-24,107.8499984741211 +SPG,2022-05-25,109.19000244140625 +SPG,2022-05-26,112.02999877929688 +SPG,2022-05-27,113.7300033569336 +SPG,2022-05-31,114.6500015258789 +SPG,2022-06-01,111.16999816894531 +SPG,2022-06-02,112.31999969482422 +SPG,2022-06-03,109.94999694824219 +SPG,2022-06-06,109.62000274658203 +SPG,2022-06-07,112.27999877929688 +SPG,2022-06-08,107.87000274658203 +SPG,2022-06-09,103.87000274658203 +SPG,2022-06-10,101.26000213623047 +SPG,2022-06-13,97.1500015258789 +SPG,2022-06-14,96.51000213623047 +SPG,2022-06-15,97.5 +SPG,2022-06-16,94.62000274658203 +SPG,2022-06-17,95.69000244140625 +SPG,2022-06-21,96.58999633789062 +SPG,2022-06-22,95.94999694824219 +SPG,2022-06-23,96.69999694824219 +SPG,2022-06-24,99.62000274658203 +SPG,2022-06-27,100.12000274658203 +SPG,2022-06-28,99.25 +SPG,2022-06-29,97.26000213623047 +SPG,2022-06-30,94.91999816894531 +SPG,2022-07-01,95.68000030517578 +SPG,2022-07-05,97.56999969482422 +SPG,2022-07-06,96.41999816894531 +SPG,2022-07-07,97.87999725341797 +SPG,2022-07-08,97.69000244140625 +SPG,2022-07-11,97.22000122070312 +SPG,2022-07-12,97.5999984741211 +SPG,2022-07-13,95.55999755859375 +SPG,2022-07-14,94.0 +SPG,2022-07-15,96.36000061035156 +SPG,2022-07-18,98.63999938964844 +SPG,2022-07-19,102.2699966430664 +SPG,2022-07-20,103.44999694824219 +SPG,2022-07-21,104.23999786376953 +SPG,2022-07-22,103.68000030517578 +SPG,2022-07-25,104.02999877929688 +SPG,2022-07-26,102.58000183105469 +SPG,2022-07-27,104.12000274658203 +SPG,2022-07-28,107.45999908447266 +SPG,2022-07-29,108.63999938964844 +SPG,2022-08-01,108.62999725341797 +SPG,2022-08-02,105.4800033569336 +SPG,2022-08-03,106.93000030517578 +SPG,2022-08-04,105.81999969482422 +SPG,2022-08-05,106.5 +SPG,2022-08-08,108.83999633789062 +SPG,2022-08-09,108.01000213623047 +SPG,2022-08-10,111.37999725341797 +SPG,2022-08-11,114.06999969482422 +SPG,2022-08-12,115.8499984741211 +SPG,2022-08-15,113.25 +SPG,2022-08-16,114.5199966430664 +SPG,2022-08-17,112.83999633789062 +SPG,2022-08-18,113.33000183105469 +SPG,2022-08-19,111.01000213623047 +SPG,2022-08-22,106.73999786376953 +SPG,2022-08-23,106.83999633789062 +SPG,2022-08-24,106.68000030517578 +SPG,2022-08-25,108.23999786376953 +SPG,2022-08-26,104.8499984741211 +SPG,2022-08-29,103.6500015258789 +SPG,2022-08-30,103.79000091552734 +SPG,2022-08-31,101.9800033569336 +SPG,2022-09-01,101.33000183105469 +SPG,2022-09-02,100.52999877929688 +SPG,2022-09-06,101.04000091552734 +SPG,2022-09-07,103.45999908447266 +SPG,2022-09-08,102.54000091552734 +SPG,2022-09-09,103.7699966430664 +SPG,2022-09-12,105.25 +SPG,2022-09-13,100.41000366210938 +SPG,2022-09-14,100.02999877929688 +SPG,2022-09-15,99.54000091552734 +SPG,2022-09-16,99.69999694824219 +SPG,2022-09-19,100.27999877929688 +SPG,2022-09-20,98.31999969482422 +SPG,2022-09-21,95.6500015258789 +SPG,2022-09-22,92.18000030517578 +SPG,2022-09-23,90.18000030517578 +SPG,2022-09-26,87.36000061035156 +SPG,2022-09-27,89.02999877929688 +SPG,2022-09-28,92.52999877929688 +SPG,2022-09-29,89.12999725341797 +SPG,2022-09-30,89.75 +SPG,2022-10-03,90.9800033569336 +SPG,2022-10-04,95.87000274658203 +SPG,2022-10-05,95.7699966430664 +SPG,2022-10-06,94.68000030517578 +SPG,2022-10-07,92.54000091552734 +SPG,2022-10-10,92.52999877929688 +SPG,2022-10-11,94.81999969482422 +SPG,2022-10-12,93.68000030517578 +SPG,2022-10-13,95.83000183105469 +SPG,2022-10-14,95.86000061035156 +SPG,2022-10-17,99.1500015258789 +SPG,2022-10-18,98.66000366210938 +SPG,2022-10-19,98.02999877929688 +SPG,2022-10-20,98.30999755859375 +SPG,2022-10-21,101.04000091552734 +SPG,2022-10-24,102.38999938964844 +SPG,2022-10-25,105.83999633789062 +SPG,2022-10-26,105.52999877929688 +SPG,2022-10-27,106.38999938964844 +SPG,2022-10-28,108.95999908447266 +SPG,2022-10-31,108.9800033569336 +SPG,2022-11-01,113.83999633789062 +SPG,2022-11-02,111.61000061035156 +SPG,2022-11-03,112.58000183105469 +SPG,2022-11-04,115.56999969482422 +SPG,2022-11-07,116.87000274658203 +SPG,2022-11-08,115.41999816894531 +SPG,2022-11-09,112.91999816894531 +SPG,2022-11-10,120.04000091552734 +SPG,2022-11-11,120.19999694824219 +SPG,2022-11-14,117.52999877929688 +SPG,2022-11-15,120.16000366210938 +SPG,2022-11-16,115.58999633789062 +SPG,2022-11-17,115.79000091552734 +SPG,2022-11-18,117.9000015258789 +SPG,2022-11-21,117.18000030517578 +SPG,2022-11-22,119.37999725341797 +SPG,2022-11-23,119.61000061035156 +SPG,2022-11-25,120.69999694824219 +SPG,2022-11-28,115.76000213623047 +SPG,2022-11-29,117.45999908447266 +SPG,2022-11-30,119.44000244140625 +SPG,2022-12-01,119.01000213623047 +SPG,2022-12-02,119.33999633789062 +SPG,2022-12-05,117.69000244140625 +SPG,2022-12-06,118.26000213623047 +SPG,2022-12-07,119.05000305175781 +SPG,2022-12-08,117.12000274658203 +SPG,2022-12-09,116.75 +SPG,2022-12-12,118.62000274658203 +SPG,2022-12-13,120.23999786376953 +SPG,2022-12-14,119.70999908447266 +SPG,2022-12-15,118.20999908447266 +SPG,2022-12-16,116.31999969482422 +SPG,2022-12-19,115.62000274658203 +SPG,2022-12-20,115.66000366210938 +SPG,2022-12-21,116.55000305175781 +SPG,2022-12-22,116.36000061035156 +SPG,2022-12-23,117.91000366210938 +SPG,2022-12-27,118.0999984741211 +SPG,2022-12-28,115.05999755859375 +SPG,2022-12-29,117.31999969482422 +SPG,2022-12-30,117.4800033569336 +SPG,2023-01-03,117.54000091552734 +SPG,2023-01-04,121.16000366210938 +SPG,2023-01-05,117.41999816894531 +SPG,2023-01-06,118.87000274658203 +SPG,2023-01-09,118.31999969482422 +SPG,2023-01-10,116.8499984741211 +SPG,2023-01-11,121.36000061035156 +SPG,2023-01-12,125.98999786376953 +SPG,2023-01-13,125.56999969482422 +SPG,2023-01-17,125.0199966430664 +SPG,2023-01-18,122.25 +SPG,2023-01-19,120.93000030517578 +SPG,2023-01-20,123.6500015258789 +SPG,2023-01-23,124.97000122070312 +SPG,2023-01-24,125.44999694824219 +SPG,2023-01-25,125.19000244140625 +SPG,2023-01-26,126.33000183105469 +SPG,2023-01-27,128.61000061035156 +SPG,2023-01-30,125.94999694824219 +SPG,2023-01-31,128.4600067138672 +SPG,2023-02-01,128.92999267578125 +SPG,2023-02-02,131.7899932861328 +SPG,2023-02-03,129.80999755859375 +SPG,2023-02-06,128.63999938964844 +SPG,2023-02-07,125.9000015258789 +SPG,2023-02-08,124.23999786376953 +SPG,2023-02-09,124.41000366210938 +SPG,2023-02-10,124.3499984741211 +SPG,2023-02-13,125.77999877929688 +SPG,2023-02-14,125.41000366210938 +SPG,2023-02-15,125.5199966430664 +SPG,2023-02-16,124.3499984741211 +SPG,2023-02-17,123.66000366210938 +SPG,2023-02-21,120.62000274658203 +SPG,2023-02-22,121.0999984741211 +SPG,2023-02-23,122.30000305175781 +SPG,2023-02-24,121.83000183105469 +SPG,2023-02-27,122.51000213623047 +SPG,2023-02-28,122.08999633789062 +SPG,2023-03-01,121.25 +SPG,2023-03-02,122.8499984741211 +SPG,2023-03-03,124.08000183105469 +SPG,2023-03-06,123.8499984741211 +SPG,2023-03-07,120.61000061035156 +SPG,2023-03-08,122.18000030517578 +SPG,2023-03-09,117.30000305175781 +SPG,2023-03-10,111.5 +SPG,2023-03-13,111.41999816894531 +SPG,2023-03-14,112.19999694824219 +SPG,2023-03-15,109.69000244140625 +SPG,2023-03-16,109.19999694824219 +SPG,2023-03-17,104.30999755859375 +SPG,2023-03-20,107.12000274658203 +SPG,2023-03-21,109.12000274658203 +SPG,2023-03-22,104.30999755859375 +SPG,2023-03-23,102.37999725341797 +SPG,2023-03-24,103.4800033569336 +SPG,2023-03-27,103.30000305175781 +SPG,2023-03-28,104.1500015258789 +SPG,2023-03-29,106.58999633789062 +SPG,2023-03-30,107.55999755859375 +SPG,2023-03-31,111.97000122070312 +SPG,2023-04-03,112.41999816894531 +SPG,2023-04-04,111.30999755859375 +SPG,2023-04-05,109.94999694824219 +SPG,2023-04-06,109.7699966430664 +SPG,2023-04-10,109.55999755859375 +SPG,2023-04-11,110.16000366210938 +SPG,2023-04-12,109.51000213623047 +SPG,2023-04-13,108.94000244140625 +SPG,2023-04-14,107.55999755859375 +SPG,2023-04-17,111.3499984741211 +SPG,2023-04-18,111.30000305175781 +SPG,2023-04-19,112.05999755859375 +SPG,2023-04-20,110.7699966430664 +SPG,2023-04-21,110.66000366210938 +SPG,2023-04-24,110.2300033569336 +SPG,2023-04-25,109.22000122070312 +SPG,2023-04-26,108.33999633789062 +SPG,2023-04-27,110.5999984741211 +SPG,2023-04-28,113.31999969482422 +SPG,2023-05-01,113.48999786376953 +SPG,2023-05-02,112.05000305175781 +SPG,2023-05-03,107.58999633789062 +SPG,2023-05-04,107.8499984741211 +SPG,2023-05-05,109.55000305175781 diff --git a/scraper/Companies_Data/SPG_Data/SPGmeta_data.csv b/scraper/Companies_Data/SPG_Data/SPGmeta_data.csv new file mode 100644 index 0000000..53378c8 --- /dev/null +++ b/scraper/Companies_Data/SPG_Data/SPGmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Simon Property Group Inc.,REITs,David Simon,SPG.png diff --git a/scraper/Companies_Data/TGT_Data/TGT_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/TGT_Data/TGT_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..0dacd2b --- /dev/null +++ b/scraper/Companies_Data/TGT_Data/TGT_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2020-01-31,12902000000.0,161000000.0,2577000000.0,42779000000.0,13774000000.0 +1,2021-01-31,20756000000.0,1144000000.0,8511000000.0,51248000000.0,14898000000.0 +2,2022-01-31,21573000000.0,171000000.0,5911000000.0,53811000000.0,16213000000.0 +3,2023-01-31,17846000000.0,130000000.0,2229000000.0,53335000000.0,18777000000.0 +4,2022-04-30,17953000000.0,1089000000.0,1112000000.0,50842000000.0,17049000000.0 +5,2022-07-31,18453000000.0,1649000000.0,1117000000.0,52470000000.0,17645000000.0 +6,2022-10-31,20393000000.0,2207000000.0,954000000.0,55615000000.0,19034000000.0 +7,2023-01-31,17846000000.0,130000000.0,2229000000.0,53335000000.0,18777000000.0 diff --git a/scraper/Companies_Data/TGT_Data/TGT_current_ratios.csv b/scraper/Companies_Data/TGT_Data/TGT_current_ratios.csv new file mode 100644 index 0000000..edbd2af --- /dev/null +++ b/scraper/Companies_Data/TGT_Data/TGT_current_ratios.csv @@ -0,0 +1,7 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +TGT,2022-04-30,16.216312,1.7556,1.062741,8.265478 +TGT,2022-07-31,13.513648,3.3006,0.738874,6.979156 +TGT,2022-10-31,18.601359,2.4658,0.724738,7.137829 +TGT,2023-01-31,23.516393,3.8439,0.742695,7.191589 +TGT,2023-05-05,26.137124,0.8275,0.665621,6.422784 +TGT,2023-05-07,,,, diff --git a/scraper/Companies_Data/TGT_Data/TGT_price_history.csv b/scraper/Companies_Data/TGT_Data/TGT_price_history.csv new file mode 100644 index 0000000..e253706 --- /dev/null +++ b/scraper/Companies_Data/TGT_Data/TGT_price_history.csv @@ -0,0 +1,12664 @@ +symbol,date,Closing Price +TGT,1973-02-21,0.42708298563957214 +TGT,1973-02-22,0.40885400772094727 +TGT,1973-02-23,0.40364599227905273 +TGT,1973-02-26,0.39583298563957214 +TGT,1973-02-27,0.390625 +TGT,1973-02-28,0.39583298563957214 +TGT,1973-03-01,0.40364599227905273 +TGT,1973-03-02,0.40625 +TGT,1973-03-05,0.3984380066394806 +TGT,1973-03-06,0.3984380066394806 +TGT,1973-03-07,0.3984380066394806 +TGT,1973-03-08,0.38020798563957214 +TGT,1973-03-09,0.39322900772094727 +TGT,1973-03-12,0.390625 +TGT,1973-03-13,0.39583298563957214 +TGT,1973-03-14,0.390625 +TGT,1973-03-15,0.390625 +TGT,1973-03-16,0.39322900772094727 +TGT,1973-03-19,0.390625 +TGT,1973-03-20,0.38541701436042786 +TGT,1973-03-21,0.38802099227905273 +TGT,1973-03-22,0.38020798563957214 +TGT,1973-03-23,0.37760400772094727 +TGT,1973-03-26,0.36979201436042786 +TGT,1973-03-27,0.36979201436042786 +TGT,1973-03-28,0.36979201436042786 +TGT,1973-03-29,0.359375 +TGT,1973-03-30,0.359375 +TGT,1973-04-02,0.34635400772094727 +TGT,1973-04-03,0.34895798563957214 +TGT,1973-04-04,0.359375 +TGT,1973-04-05,0.37760400772094727 +TGT,1973-04-06,0.40104201436042786 +TGT,1973-04-09,0.39583298563957214 +TGT,1973-04-10,0.39583298563957214 +TGT,1973-04-11,0.39583298563957214 +TGT,1973-04-12,0.40364599227905273 +TGT,1973-04-13,0.3984380066394806 +TGT,1973-04-16,0.40104201436042786 +TGT,1973-04-17,0.38541701436042786 +TGT,1973-04-18,0.38802099227905273 +TGT,1973-04-19,0.39322900772094727 +TGT,1973-04-23,0.3671880066394806 +TGT,1973-04-24,0.35416701436042786 +TGT,1973-04-25,0.3515630066394806 +TGT,1973-04-26,0.36197900772094727 +TGT,1973-04-27,0.36197900772094727 +TGT,1973-04-30,0.37239599227905273 +TGT,1973-05-01,0.36197900772094727 +TGT,1973-05-02,0.35416701436042786 +TGT,1973-05-03,0.36458298563957214 +TGT,1973-05-04,0.375 +TGT,1973-05-07,0.37239599227905273 +TGT,1973-05-08,0.3671880066394806 +TGT,1973-05-09,0.36979201436042786 +TGT,1973-05-10,0.35416701436042786 +TGT,1973-05-11,0.34895798563957214 +TGT,1973-05-14,0.34114599227905273 +TGT,1973-05-15,0.34635400772094727 +TGT,1973-05-16,0.36197900772094727 +TGT,1973-05-17,0.35677099227905273 +TGT,1973-05-18,0.35416701436042786 +TGT,1973-05-21,0.35416701436042786 +TGT,1973-05-22,0.3515630066394806 +TGT,1973-05-23,0.3515630066394806 +TGT,1973-05-24,0.36458298563957214 +TGT,1973-05-25,0.36979201436042786 +TGT,1973-05-29,0.359375 +TGT,1973-05-30,0.359375 +TGT,1973-05-31,0.35677099227905273 +TGT,1973-06-01,0.35416701436042786 +TGT,1973-06-04,0.34895798563957214 +TGT,1973-06-05,0.34895798563957214 +TGT,1973-06-06,0.3515630066394806 +TGT,1973-06-07,0.3515630066394806 +TGT,1973-06-08,0.359375 +TGT,1973-06-11,0.36458298563957214 +TGT,1973-06-12,0.375 +TGT,1973-06-13,0.375 +TGT,1973-06-14,0.36979201436042786 +TGT,1973-06-15,0.35416701436042786 +TGT,1973-06-18,0.35416701436042786 +TGT,1973-06-19,0.3515630066394806 +TGT,1973-06-20,0.3515630066394806 +TGT,1973-06-21,0.34375 +TGT,1973-06-22,0.34635400772094727 +TGT,1973-06-25,0.34375 +TGT,1973-06-26,0.34375 +TGT,1973-06-27,0.34375 +TGT,1973-06-28,0.34114599227905273 +TGT,1973-06-29,0.34114599227905273 +TGT,1973-07-02,0.34114599227905273 +TGT,1973-07-03,0.34114599227905273 +TGT,1973-07-05,0.34375 +TGT,1973-07-06,0.34375 +TGT,1973-07-09,0.34375 +TGT,1973-07-10,0.33854201436042786 +TGT,1973-07-11,0.33333298563957214 +TGT,1973-07-12,0.33333298563957214 +TGT,1973-07-13,0.32552099227905273 +TGT,1973-07-16,0.32552099227905273 +TGT,1973-07-17,0.31770798563957214 +TGT,1973-07-18,0.32291701436042786 +TGT,1973-07-19,0.33333298563957214 +TGT,1973-07-20,0.33072900772094727 +TGT,1973-07-23,0.3203130066394806 +TGT,1973-07-24,0.29427099227905273 +TGT,1973-07-25,0.30729201436042786 +TGT,1973-07-26,0.296875 +TGT,1973-07-27,0.3046880066394806 +TGT,1973-07-30,0.29947900772094727 +TGT,1973-07-31,0.29427099227905273 +TGT,1973-08-01,0.29166701436042786 +TGT,1973-08-02,0.29166701436042786 +TGT,1973-08-03,0.28645798563957214 +TGT,1973-08-06,0.29427099227905273 +TGT,1973-08-07,0.29427099227905273 +TGT,1973-08-08,0.28645798563957214 +TGT,1973-08-09,0.28125 +TGT,1973-08-10,0.28385400772094727 +TGT,1973-08-13,0.29166701436042786 +TGT,1973-08-14,0.2734380066394806 +TGT,1973-08-15,0.27864599227905273 +TGT,1973-08-16,0.28125 +TGT,1973-08-17,0.27604201436042786 +TGT,1973-08-20,0.26822900772094727 +TGT,1973-08-21,0.26822900772094727 +TGT,1973-08-22,0.26041701436042786 +TGT,1973-08-23,0.2421880066394806 +TGT,1973-08-24,0.24479199945926666 +TGT,1973-08-27,0.25 +TGT,1973-08-28,0.25 +TGT,1973-08-29,0.26302099227905273 +TGT,1973-08-30,0.2578130066394806 +TGT,1973-08-31,0.265625 +TGT,1973-09-04,0.25 +TGT,1973-09-05,0.2578130066394806 +TGT,1973-09-06,0.265625 +TGT,1973-09-07,0.2734380066394806 +TGT,1973-09-10,0.28645798563957214 +TGT,1973-09-11,0.28125 +TGT,1973-09-12,0.28125 +TGT,1973-09-13,0.27864599227905273 +TGT,1973-09-14,0.2734380066394806 +TGT,1973-09-17,0.28125 +TGT,1973-09-18,0.28385400772094727 +TGT,1973-09-19,0.27864599227905273 +TGT,1973-09-20,0.29166701436042786 +TGT,1973-09-21,0.28125 +TGT,1973-09-24,0.28385400772094727 +TGT,1973-09-25,0.28385400772094727 +TGT,1973-09-26,0.28645798563957214 +TGT,1973-09-27,0.30208298563957214 +TGT,1973-09-28,0.30208298563957214 +TGT,1973-10-01,0.29427099227905273 +TGT,1973-10-02,0.3046880066394806 +TGT,1973-10-03,0.30208298563957214 +TGT,1973-10-04,0.3203130066394806 +TGT,1973-10-05,0.3203130066394806 +TGT,1973-10-08,0.3046880066394806 +TGT,1973-10-09,0.29427099227905273 +TGT,1973-10-10,0.296875 +TGT,1973-10-11,0.3046880066394806 +TGT,1973-10-12,0.27604201436042786 +TGT,1973-10-15,0.27083298563957214 +TGT,1973-10-16,0.27604201436042786 +TGT,1973-10-17,0.26822900772094727 +TGT,1973-10-18,0.265625 +TGT,1973-10-19,0.25260400772094727 +TGT,1973-10-22,0.2578130066394806 +TGT,1973-10-23,0.26041701436042786 +TGT,1973-10-24,0.26302099227905273 +TGT,1973-10-25,0.24739600718021393 +TGT,1973-10-26,0.25260400772094727 +TGT,1973-10-29,0.24479199945926666 +TGT,1973-10-30,0.2421880066394806 +TGT,1973-10-31,0.24479199945926666 +TGT,1973-11-01,0.24479199945926666 +TGT,1973-11-02,0.24739600718021393 +TGT,1973-11-05,0.24479199945926666 +TGT,1973-11-06,0.23958300054073334 +TGT,1973-11-07,0.25260400772094727 +TGT,1973-11-08,0.26302099227905273 +TGT,1973-11-09,0.26041701436042786 +TGT,1973-11-12,0.25 +TGT,1973-11-13,0.22916699945926666 +TGT,1973-11-14,0.23697899281978607 +TGT,1973-11-15,0.2265630066394806 +TGT,1973-11-16,0.23177100718021393 +TGT,1973-11-19,0.22395800054073334 +TGT,1973-11-20,0.20572899281978607 +TGT,1973-11-21,0.22135399281978607 +TGT,1973-11-23,0.22395800054073334 +TGT,1973-11-26,0.2109380066394806 +TGT,1973-11-27,0.20833300054073334 +TGT,1973-11-28,0.21354199945926666 +TGT,1973-11-29,0.20833300054073334 +TGT,1973-11-30,0.20052100718021393 +TGT,1973-12-03,0.1875 +TGT,1973-12-04,0.19010399281978607 +TGT,1973-12-05,0.19010399281978607 +TGT,1973-12-06,0.1875 +TGT,1973-12-07,0.20052100718021393 +TGT,1973-12-10,0.20052100718021393 +TGT,1973-12-11,0.19010399281978607 +TGT,1973-12-12,0.17708300054073334 +TGT,1973-12-13,0.17708300054073334 +TGT,1973-12-14,0.1796880066394806 +TGT,1973-12-17,0.17708300054073334 +TGT,1973-12-18,0.17708300054073334 +TGT,1973-12-19,0.1875 +TGT,1973-12-20,0.19270800054073334 +TGT,1973-12-21,0.18489600718021393 +TGT,1973-12-24,0.1875 +TGT,1973-12-26,0.19270800054073334 +TGT,1973-12-27,0.19270800054073334 +TGT,1973-12-28,0.1875 +TGT,1973-12-31,0.18229199945926666 +TGT,1974-01-02,0.18229199945926666 +TGT,1974-01-03,0.19791699945926666 +TGT,1974-01-04,0.20052100718021393 +TGT,1974-01-07,0.21875 +TGT,1974-01-08,0.20833300054073334 +TGT,1974-01-09,0.203125 +TGT,1974-01-10,0.19791699945926666 +TGT,1974-01-11,0.20052100718021393 +TGT,1974-01-14,0.203125 +TGT,1974-01-15,0.20833300054073334 +TGT,1974-01-16,0.20833300054073334 +TGT,1974-01-17,0.20052100718021393 +TGT,1974-01-18,0.203125 +TGT,1974-01-21,0.1953130066394806 +TGT,1974-01-22,0.1953130066394806 +TGT,1974-01-23,0.20052100718021393 +TGT,1974-01-24,0.20052100718021393 +TGT,1974-01-25,0.20052100718021393 +TGT,1974-01-28,0.20052100718021393 +TGT,1974-01-29,0.20052100718021393 +TGT,1974-01-30,0.20833300054073334 +TGT,1974-01-31,0.21354199945926666 +TGT,1974-02-01,0.21354199945926666 +TGT,1974-02-04,0.21614600718021393 +TGT,1974-02-05,0.21354199945926666 +TGT,1974-02-06,0.203125 +TGT,1974-02-07,0.20833300054073334 +TGT,1974-02-08,0.20833300054073334 +TGT,1974-02-11,0.2109380066394806 +TGT,1974-02-12,0.20572899281978607 +TGT,1974-02-13,0.203125 +TGT,1974-02-14,0.203125 +TGT,1974-02-15,0.20833300054073334 +TGT,1974-02-19,0.20572899281978607 +TGT,1974-02-20,0.203125 +TGT,1974-02-21,0.20833300054073334 +TGT,1974-02-22,0.20833300054073334 +TGT,1974-02-25,0.20833300054073334 +TGT,1974-02-26,0.2109380066394806 +TGT,1974-02-27,0.22135399281978607 +TGT,1974-02-28,0.21354199945926666 +TGT,1974-03-01,0.21354199945926666 +TGT,1974-03-04,0.21354199945926666 +TGT,1974-03-05,0.22395800054073334 +TGT,1974-03-06,0.25 +TGT,1974-03-07,0.23958300054073334 +TGT,1974-03-08,0.24479199945926666 +TGT,1974-03-11,0.24479199945926666 +TGT,1974-03-12,0.23958300054073334 +TGT,1974-03-13,0.234375 +TGT,1974-03-14,0.234375 +TGT,1974-03-15,0.234375 +TGT,1974-03-18,0.23177100718021393 +TGT,1974-03-19,0.23177100718021393 +TGT,1974-03-20,0.2265630066394806 +TGT,1974-03-21,0.22916699945926666 +TGT,1974-03-22,0.21614600718021393 +TGT,1974-03-25,0.22135399281978607 +TGT,1974-03-26,0.21875 +TGT,1974-03-27,0.21354199945926666 +TGT,1974-03-28,0.20833300054073334 +TGT,1974-03-29,0.20833300054073334 +TGT,1974-04-01,0.203125 +TGT,1974-04-02,0.2109380066394806 +TGT,1974-04-03,0.21614600718021393 +TGT,1974-04-04,0.21875 +TGT,1974-04-05,0.21354199945926666 +TGT,1974-04-08,0.2109380066394806 +TGT,1974-04-09,0.20833300054073334 +TGT,1974-04-10,0.2109380066394806 +TGT,1974-04-11,0.2109380066394806 +TGT,1974-04-15,0.20052100718021393 +TGT,1974-04-16,0.20833300054073334 +TGT,1974-04-17,0.20833300054073334 +TGT,1974-04-18,0.203125 +TGT,1974-04-19,0.203125 +TGT,1974-04-22,0.203125 +TGT,1974-04-23,0.19791699945926666 +TGT,1974-04-24,0.1953130066394806 +TGT,1974-04-25,0.19270800054073334 +TGT,1974-04-26,0.19791699945926666 +TGT,1974-04-29,0.20052100718021393 +TGT,1974-04-30,0.19791699945926666 +TGT,1974-05-01,0.20052100718021393 +TGT,1974-05-02,0.20833300054073334 +TGT,1974-05-03,0.20833300054073334 +TGT,1974-05-06,0.20052100718021393 +TGT,1974-05-07,0.20052100718021393 +TGT,1974-05-08,0.20572899281978607 +TGT,1974-05-09,0.203125 +TGT,1974-05-10,0.20833300054073334 +TGT,1974-05-13,0.203125 +TGT,1974-05-14,0.20052100718021393 +TGT,1974-05-15,0.20052100718021393 +TGT,1974-05-16,0.19791699945926666 +TGT,1974-05-17,0.19791699945926666 +TGT,1974-05-20,0.203125 +TGT,1974-05-21,0.20052100718021393 +TGT,1974-05-22,0.203125 +TGT,1974-05-23,0.20833300054073334 +TGT,1974-05-24,0.20833300054073334 +TGT,1974-05-28,0.20833300054073334 +TGT,1974-05-29,0.21354199945926666 +TGT,1974-05-30,0.21354199945926666 +TGT,1974-05-31,0.21875 +TGT,1974-06-03,0.22395800054073334 +TGT,1974-06-04,0.22135399281978607 +TGT,1974-06-05,0.22395800054073334 +TGT,1974-06-06,0.22135399281978607 +TGT,1974-06-07,0.234375 +TGT,1974-06-10,0.23697899281978607 +TGT,1974-06-11,0.234375 +TGT,1974-06-12,0.2265630066394806 +TGT,1974-06-13,0.22395800054073334 +TGT,1974-06-14,0.22395800054073334 +TGT,1974-06-17,0.21875 +TGT,1974-06-18,0.21614600718021393 +TGT,1974-06-19,0.21614600718021393 +TGT,1974-06-20,0.21354199945926666 +TGT,1974-06-21,0.21354199945926666 +TGT,1974-06-24,0.21354199945926666 +TGT,1974-06-25,0.2109380066394806 +TGT,1974-06-26,0.20833300054073334 +TGT,1974-06-27,0.19270800054073334 +TGT,1974-06-28,0.203125 +TGT,1974-07-01,0.20833300054073334 +TGT,1974-07-02,0.203125 +TGT,1974-07-03,0.203125 +TGT,1974-07-05,0.203125 +TGT,1974-07-08,0.19270800054073334 +TGT,1974-07-09,0.19010399281978607 +TGT,1974-07-10,0.1875 +TGT,1974-07-11,0.1875 +TGT,1974-07-12,0.19010399281978607 +TGT,1974-07-15,0.19270800054073334 +TGT,1974-07-16,0.19010399281978607 +TGT,1974-07-17,0.19791699945926666 +TGT,1974-07-18,0.20052100718021393 +TGT,1974-07-19,0.20052100718021393 +TGT,1974-07-22,0.1953130066394806 +TGT,1974-07-23,0.1953130066394806 +TGT,1974-07-24,0.1953130066394806 +TGT,1974-07-25,0.19010399281978607 +TGT,1974-07-26,0.19010399281978607 +TGT,1974-07-29,0.1875 +TGT,1974-07-30,0.19010399281978607 +TGT,1974-07-31,0.1875 +TGT,1974-08-01,0.18489600718021393 +TGT,1974-08-02,0.1875 +TGT,1974-08-05,0.18489600718021393 +TGT,1974-08-06,0.1875 +TGT,1974-08-07,0.19270800054073334 +TGT,1974-08-08,0.18489600718021393 +TGT,1974-08-09,0.18489600718021393 +TGT,1974-08-12,0.18229199945926666 +TGT,1974-08-13,0.16927100718021393 +TGT,1974-08-14,0.18229199945926666 +TGT,1974-08-15,0.18229199945926666 +TGT,1974-08-16,0.18489600718021393 +TGT,1974-08-19,0.1796880066394806 +TGT,1974-08-20,0.17708300054073334 +TGT,1974-08-21,0.17708300054073334 +TGT,1974-08-22,0.1796880066394806 +TGT,1974-08-23,0.18229199945926666 +TGT,1974-08-26,0.17708300054073334 +TGT,1974-08-27,0.17708300054073334 +TGT,1974-08-28,0.16927100718021393 +TGT,1974-08-29,0.17447899281978607 +TGT,1974-08-30,0.17708300054073334 +TGT,1974-09-03,0.17447899281978607 +TGT,1974-09-04,0.171875 +TGT,1974-09-05,0.16666699945926666 +TGT,1974-09-06,0.171875 +TGT,1974-09-09,0.16145800054073334 +TGT,1974-09-10,0.1640630066394806 +TGT,1974-09-11,0.15625 +TGT,1974-09-12,0.15364600718021393 +TGT,1974-09-13,0.14583300054073334 +TGT,1974-09-16,0.1484380066394806 +TGT,1974-09-17,0.14583300054073334 +TGT,1974-09-18,0.14583300054073334 +TGT,1974-09-19,0.14583300054073334 +TGT,1974-09-20,0.16666699945926666 +TGT,1974-09-23,0.16666699945926666 +TGT,1974-09-24,0.16145800054073334 +TGT,1974-09-25,0.1640630066394806 +TGT,1974-09-26,0.15885399281978607 +TGT,1974-09-27,0.1640630066394806 +TGT,1974-09-30,0.15885399281978607 +TGT,1974-10-01,0.15364600718021393 +TGT,1974-10-02,0.15364600718021393 +TGT,1974-10-03,0.15364600718021393 +TGT,1974-10-04,0.15364600718021393 +TGT,1974-10-07,0.16666699945926666 +TGT,1974-10-08,0.1640630066394806 +TGT,1974-10-09,0.1640630066394806 +TGT,1974-10-10,0.171875 +TGT,1974-10-11,0.16927100718021393 +TGT,1974-10-14,0.16927100718021393 +TGT,1974-10-15,0.16927100718021393 +TGT,1974-10-16,0.171875 +TGT,1974-10-17,0.1640630066394806 +TGT,1974-10-18,0.15625 +TGT,1974-10-21,0.1640630066394806 +TGT,1974-10-22,0.16927100718021393 +TGT,1974-10-23,0.16666699945926666 +TGT,1974-10-24,0.16145800054073334 +TGT,1974-10-25,0.15885399281978607 +TGT,1974-10-28,0.1640630066394806 +TGT,1974-10-29,0.16145800054073334 +TGT,1974-10-30,0.16666699945926666 +TGT,1974-10-31,0.16145800054073334 +TGT,1974-11-01,0.1640630066394806 +TGT,1974-11-04,0.16927100718021393 +TGT,1974-11-05,0.1640630066394806 +TGT,1974-11-06,0.16666699945926666 +TGT,1974-11-07,0.16666699945926666 +TGT,1974-11-08,0.16666699945926666 +TGT,1974-11-11,0.16927100718021393 +TGT,1974-11-12,0.16666699945926666 +TGT,1974-11-13,0.16666699945926666 +TGT,1974-11-14,0.16927100718021393 +TGT,1974-11-15,0.16927100718021393 +TGT,1974-11-18,0.16927100718021393 +TGT,1974-11-19,0.171875 +TGT,1974-11-20,0.16927100718021393 +TGT,1974-11-21,0.16666699945926666 +TGT,1974-11-22,0.16666699945926666 +TGT,1974-11-25,0.16666699945926666 +TGT,1974-11-26,0.1640630066394806 +TGT,1974-11-27,0.16666699945926666 +TGT,1974-11-29,0.16927100718021393 +TGT,1974-12-02,0.16145800054073334 +TGT,1974-12-03,0.1640630066394806 +TGT,1974-12-04,0.16666699945926666 +TGT,1974-12-05,0.16145800054073334 +TGT,1974-12-06,0.15625 +TGT,1974-12-09,0.15625 +TGT,1974-12-10,0.16145800054073334 +TGT,1974-12-11,0.1640630066394806 +TGT,1974-12-12,0.15625 +TGT,1974-12-13,0.15625 +TGT,1974-12-16,0.15104199945926666 +TGT,1974-12-17,0.14322899281978607 +TGT,1974-12-18,0.15104199945926666 +TGT,1974-12-19,0.13802100718021393 +TGT,1974-12-20,0.13802100718021393 +TGT,1974-12-23,0.14583300054073334 +TGT,1974-12-24,0.14583300054073334 +TGT,1974-12-26,0.1484380066394806 +TGT,1974-12-27,0.14583300054073334 +TGT,1974-12-30,0.13802100718021393 +TGT,1974-12-31,0.15104199945926666 +TGT,1975-01-02,0.15104199945926666 +TGT,1975-01-03,0.15364600718021393 +TGT,1975-01-06,0.15625 +TGT,1975-01-07,0.15885399281978607 +TGT,1975-01-08,0.140625 +TGT,1975-01-09,0.14583300054073334 +TGT,1975-01-10,0.15625 +TGT,1975-01-13,0.15625 +TGT,1975-01-14,0.16145800054073334 +TGT,1975-01-15,0.15885399281978607 +TGT,1975-01-16,0.15885399281978607 +TGT,1975-01-17,0.16145800054073334 +TGT,1975-01-20,0.16145800054073334 +TGT,1975-01-21,0.16145800054073334 +TGT,1975-01-22,0.16666699945926666 +TGT,1975-01-23,0.171875 +TGT,1975-01-24,0.18489600718021393 +TGT,1975-01-27,0.203125 +TGT,1975-01-28,0.20052100718021393 +TGT,1975-01-29,0.1953130066394806 +TGT,1975-01-30,0.19270800054073334 +TGT,1975-01-31,0.19270800054073334 +TGT,1975-02-03,0.19270800054073334 +TGT,1975-02-04,0.1875 +TGT,1975-02-05,0.19270800054073334 +TGT,1975-02-06,0.20833300054073334 +TGT,1975-02-07,0.20572899281978607 +TGT,1975-02-10,0.203125 +TGT,1975-02-11,0.203125 +TGT,1975-02-12,0.203125 +TGT,1975-02-13,0.203125 +TGT,1975-02-14,0.20052100718021393 +TGT,1975-02-18,0.20052100718021393 +TGT,1975-02-19,0.20572899281978607 +TGT,1975-02-20,0.20833300054073334 +TGT,1975-02-21,0.20833300054073334 +TGT,1975-02-24,0.203125 +TGT,1975-02-25,0.20052100718021393 +TGT,1975-02-26,0.20052100718021393 +TGT,1975-02-27,0.19791699945926666 +TGT,1975-02-28,0.20572899281978607 +TGT,1975-03-03,0.20572899281978607 +TGT,1975-03-04,0.20833300054073334 +TGT,1975-03-05,0.20833300054073334 +TGT,1975-03-06,0.21875 +TGT,1975-03-07,0.23697899281978607 +TGT,1975-03-10,0.23697899281978607 +TGT,1975-03-11,0.23958300054073334 +TGT,1975-03-12,0.24739600718021393 +TGT,1975-03-13,0.2578130066394806 +TGT,1975-03-14,0.2578130066394806 +TGT,1975-03-17,0.2734380066394806 +TGT,1975-03-18,0.27864599227905273 +TGT,1975-03-19,0.27864599227905273 +TGT,1975-03-20,0.27604201436042786 +TGT,1975-03-21,0.27083298563957214 +TGT,1975-03-24,0.25520798563957214 +TGT,1975-03-25,0.26302099227905273 +TGT,1975-03-26,0.2734380066394806 +TGT,1975-03-27,0.27083298563957214 +TGT,1975-03-31,0.25520798563957214 +TGT,1975-04-01,0.25520798563957214 +TGT,1975-04-02,0.25260400772094727 +TGT,1975-04-03,0.25520798563957214 +TGT,1975-04-04,0.25520798563957214 +TGT,1975-04-07,0.25 +TGT,1975-04-08,0.25520798563957214 +TGT,1975-04-09,0.25260400772094727 +TGT,1975-04-10,0.26822900772094727 +TGT,1975-04-11,0.26822900772094727 +TGT,1975-04-14,0.26822900772094727 +TGT,1975-04-15,0.26302099227905273 +TGT,1975-04-16,0.26302099227905273 +TGT,1975-04-17,0.26822900772094727 +TGT,1975-04-18,0.26041701436042786 +TGT,1975-04-21,0.26822900772094727 +TGT,1975-04-22,0.26822900772094727 +TGT,1975-04-23,0.265625 +TGT,1975-04-24,0.265625 +TGT,1975-04-25,0.265625 +TGT,1975-04-28,0.26041701436042786 +TGT,1975-04-29,0.2578130066394806 +TGT,1975-04-30,0.2578130066394806 +TGT,1975-05-01,0.265625 +TGT,1975-05-02,0.27083298563957214 +TGT,1975-05-05,0.2578130066394806 +TGT,1975-05-06,0.26302099227905273 +TGT,1975-05-07,0.26822900772094727 +TGT,1975-05-08,0.265625 +TGT,1975-05-09,0.265625 +TGT,1975-05-12,0.265625 +TGT,1975-05-13,0.26822900772094727 +TGT,1975-05-14,0.27083298563957214 +TGT,1975-05-15,0.28385400772094727 +TGT,1975-05-16,0.29166701436042786 +TGT,1975-05-19,0.30989599227905273 +TGT,1975-05-20,0.296875 +TGT,1975-05-21,0.2890630066394806 +TGT,1975-05-22,0.30208298563957214 +TGT,1975-05-23,0.30208298563957214 +TGT,1975-05-27,0.296875 +TGT,1975-05-28,0.30208298563957214 +TGT,1975-05-29,0.3203130066394806 +TGT,1975-05-30,0.32552099227905273 +TGT,1975-06-02,0.34895798563957214 +TGT,1975-06-03,0.35416701436042786 +TGT,1975-06-04,0.36979201436042786 +TGT,1975-06-05,0.37239599227905273 +TGT,1975-06-06,0.3671880066394806 +TGT,1975-06-09,0.34895798563957214 +TGT,1975-06-10,0.34895798563957214 +TGT,1975-06-11,0.34114599227905273 +TGT,1975-06-12,0.3515630066394806 +TGT,1975-06-13,0.34635400772094727 +TGT,1975-06-16,0.35677099227905273 +TGT,1975-06-17,0.36979201436042786 +TGT,1975-06-18,0.3671880066394806 +TGT,1975-06-19,0.37239599227905273 +TGT,1975-06-20,0.36979201436042786 +TGT,1975-06-23,0.37239599227905273 +TGT,1975-06-24,0.36979201436042786 +TGT,1975-06-25,0.37760400772094727 +TGT,1975-06-26,0.375 +TGT,1975-06-27,0.3828130066394806 +TGT,1975-06-30,0.375 +TGT,1975-07-01,0.375 +TGT,1975-07-02,0.37239599227905273 +TGT,1975-07-03,0.3671880066394806 +TGT,1975-07-07,0.36458298563957214 +TGT,1975-07-08,0.3515630066394806 +TGT,1975-07-09,0.36197900772094727 +TGT,1975-07-10,0.375 +TGT,1975-07-11,0.3828130066394806 +TGT,1975-07-14,0.3984380066394806 +TGT,1975-07-15,0.421875 +TGT,1975-07-16,0.40885400772094727 +TGT,1975-07-17,0.41927099227905273 +TGT,1975-07-18,0.41927099227905273 +TGT,1975-07-21,0.4140630066394806 +TGT,1975-07-22,0.4140630066394806 +TGT,1975-07-23,0.41666701436042786 +TGT,1975-07-24,0.41927099227905273 +TGT,1975-07-25,0.41666701436042786 +TGT,1975-07-28,0.40625 +TGT,1975-07-29,0.40625 +TGT,1975-07-30,0.41145798563957214 +TGT,1975-07-31,0.41145798563957214 +TGT,1975-08-01,0.40885400772094727 +TGT,1975-08-04,0.40625 +TGT,1975-08-05,0.390625 +TGT,1975-08-06,0.375 +TGT,1975-08-07,0.38020798563957214 +TGT,1975-08-08,0.38020798563957214 +TGT,1975-08-11,0.36197900772094727 +TGT,1975-08-12,0.37239599227905273 +TGT,1975-08-13,0.375 +TGT,1975-08-14,0.375 +TGT,1975-08-15,0.37760400772094727 +TGT,1975-08-18,0.390625 +TGT,1975-08-19,0.40625 +TGT,1975-08-20,0.40104201436042786 +TGT,1975-08-21,0.39583298563957214 +TGT,1975-08-22,0.40364599227905273 +TGT,1975-08-25,0.41666701436042786 +TGT,1975-08-26,0.43489599227905273 +TGT,1975-08-27,0.4375 +TGT,1975-08-28,0.453125 +TGT,1975-08-29,0.45052099227905273 +TGT,1975-09-02,0.453125 +TGT,1975-09-03,0.44270798563957214 +TGT,1975-09-04,0.44010400772094727 +TGT,1975-09-05,0.4375 +TGT,1975-09-08,0.42708298563957214 +TGT,1975-09-09,0.421875 +TGT,1975-09-10,0.41145798563957214 +TGT,1975-09-11,0.39322900772094727 +TGT,1975-09-12,0.39322900772094727 +TGT,1975-09-15,0.38020798563957214 +TGT,1975-09-16,0.37239599227905273 +TGT,1975-09-17,0.375 +TGT,1975-09-18,0.3984380066394806 +TGT,1975-09-19,0.421875 +TGT,1975-09-22,0.4375 +TGT,1975-09-23,0.43229201436042786 +TGT,1975-09-24,0.44010400772094727 +TGT,1975-09-25,0.43489599227905273 +TGT,1975-09-26,0.43489599227905273 +TGT,1975-09-29,0.44010400772094727 +TGT,1975-09-30,0.43229201436042786 +TGT,1975-10-01,0.41927099227905273 +TGT,1975-10-02,0.421875 +TGT,1975-10-03,0.4375 +TGT,1975-10-06,0.46354201436042786 +TGT,1975-10-07,0.453125 +TGT,1975-10-08,0.4609380066394806 +TGT,1975-10-09,0.47395798563957214 +TGT,1975-10-10,0.47916701436042786 +TGT,1975-10-13,0.49479201436042786 +TGT,1975-10-14,0.5052080154418945 +TGT,1975-10-15,0.515625 +TGT,1975-10-16,0.5104169845581055 +TGT,1975-10-17,0.5052080154418945 +TGT,1975-10-20,0.5208330154418945 +TGT,1975-10-21,0.5234379768371582 +TGT,1975-10-22,0.5338540077209473 +TGT,1975-10-23,0.5546879768371582 +TGT,1975-10-24,0.5260419845581055 +TGT,1975-10-27,0.5338540077209473 +TGT,1975-10-28,0.546875 +TGT,1975-10-29,0.5338540077209473 +TGT,1975-10-30,0.546875 +TGT,1975-10-31,0.5364580154418945 +TGT,1975-11-03,0.5208330154418945 +TGT,1975-11-04,0.5208330154418945 +TGT,1975-11-05,0.53125 +TGT,1975-11-06,0.5520830154418945 +TGT,1975-11-07,0.5572919845581055 +TGT,1975-11-10,0.5572919845581055 +TGT,1975-11-11,0.5442709922790527 +TGT,1975-11-12,0.5416669845581055 +TGT,1975-11-13,0.5442709922790527 +TGT,1975-11-14,0.5364580154418945 +TGT,1975-11-17,0.5416669845581055 +TGT,1975-11-18,0.5520830154418945 +TGT,1975-11-19,0.546875 +TGT,1975-11-20,0.5494790077209473 +TGT,1975-11-21,0.5390629768371582 +TGT,1975-11-24,0.5442709922790527 +TGT,1975-11-25,0.5572919845581055 +TGT,1975-11-26,0.5520830154418945 +TGT,1975-11-28,0.5703129768371582 +TGT,1975-12-01,0.5755209922790527 +TGT,1975-12-02,0.5625 +TGT,1975-12-03,0.515625 +TGT,1975-12-04,0.5208330154418945 +TGT,1975-12-05,0.5260419845581055 +TGT,1975-12-08,0.53125 +TGT,1975-12-09,0.5182290077209473 +TGT,1975-12-10,0.5286459922790527 +TGT,1975-12-11,0.5494790077209473 +TGT,1975-12-12,0.546875 +TGT,1975-12-15,0.5572919845581055 +TGT,1975-12-16,0.5807290077209473 +TGT,1975-12-17,0.5755209922790527 +TGT,1975-12-18,0.5625 +TGT,1975-12-19,0.5598959922790527 +TGT,1975-12-22,0.5625 +TGT,1975-12-23,0.5677080154418945 +TGT,1975-12-24,0.5651040077209473 +TGT,1975-12-26,0.5677080154418945 +TGT,1975-12-29,0.5625 +TGT,1975-12-30,0.5546879768371582 +TGT,1975-12-31,0.546875 +TGT,1976-01-02,0.5520830154418945 +TGT,1976-01-05,0.5677080154418945 +TGT,1976-01-06,0.5885419845581055 +TGT,1976-01-07,0.6041669845581055 +TGT,1976-01-08,0.6197919845581055 +TGT,1976-01-09,0.6171879768371582 +TGT,1976-01-12,0.6432290077209473 +TGT,1976-01-13,0.6458330154418945 +TGT,1976-01-14,0.6302080154418945 +TGT,1976-01-15,0.6536459922790527 +TGT,1976-01-16,0.6640629768371582 +TGT,1976-01-19,0.6744790077209473 +TGT,1976-01-20,0.6979169845581055 +TGT,1976-01-21,0.7083330154418945 +TGT,1976-01-22,0.7057290077209473 +TGT,1976-01-23,0.7083330154418945 +TGT,1976-01-26,0.7161459922790527 +TGT,1976-01-27,0.6901040077209473 +TGT,1976-01-28,0.6822919845581055 +TGT,1976-01-29,0.6875 +TGT,1976-01-30,0.7083330154418945 +TGT,1976-02-02,0.6953129768371582 +TGT,1976-02-03,0.6692709922790527 +TGT,1976-02-04,0.65625 +TGT,1976-02-05,0.6458330154418945 +TGT,1976-02-06,0.6536459922790527 +TGT,1976-02-09,0.6458330154418945 +TGT,1976-02-10,0.6354169845581055 +TGT,1976-02-11,0.6458330154418945 +TGT,1976-02-12,0.6302080154418945 +TGT,1976-02-13,0.609375 +TGT,1976-02-17,0.6302080154418945 +TGT,1976-02-18,0.6380209922790527 +TGT,1976-02-19,0.6484379768371582 +TGT,1976-02-20,0.6666669845581055 +TGT,1976-02-23,0.6640629768371582 +TGT,1976-02-24,0.6953129768371582 +TGT,1976-02-25,0.7317709922790527 +TGT,1976-02-26,0.71875 +TGT,1976-02-27,0.7213540077209473 +TGT,1976-03-01,0.6979169845581055 +TGT,1976-03-02,0.7109379768371582 +TGT,1976-03-03,0.703125 +TGT,1976-03-04,0.6927080154418945 +TGT,1976-03-05,0.6953129768371582 +TGT,1976-03-08,0.6979169845581055 +TGT,1976-03-09,0.7213540077209473 +TGT,1976-03-10,0.7213540077209473 +TGT,1976-03-11,0.7291669845581055 +TGT,1976-03-12,0.71875 +TGT,1976-03-15,0.7135419845581055 +TGT,1976-03-16,0.7135419845581055 +TGT,1976-03-17,0.7213540077209473 +TGT,1976-03-18,0.7135419845581055 +TGT,1976-03-19,0.7239580154418945 +TGT,1976-03-22,0.7239580154418945 +TGT,1976-03-23,0.7265629768371582 +TGT,1976-03-24,0.7265629768371582 +TGT,1976-03-25,0.7109379768371582 +TGT,1976-03-26,0.6979169845581055 +TGT,1976-03-29,0.7005209922790527 +TGT,1976-03-30,0.6875 +TGT,1976-03-31,0.6979169845581055 +TGT,1976-04-01,0.6875 +TGT,1976-04-02,0.6927080154418945 +TGT,1976-04-05,0.7109379768371582 +TGT,1976-04-06,0.7083330154418945 +TGT,1976-04-07,0.7083330154418945 +TGT,1976-04-08,0.6953129768371582 +TGT,1976-04-09,0.6901040077209473 +TGT,1976-04-12,0.6822919845581055 +TGT,1976-04-13,0.6692709922790527 +TGT,1976-04-14,0.6692709922790527 +TGT,1976-04-15,0.671875 +TGT,1976-04-19,0.6796879768371582 +TGT,1976-04-20,0.6927080154418945 +TGT,1976-04-21,0.7057290077209473 +TGT,1976-04-22,0.6979169845581055 +TGT,1976-04-23,0.6927080154418945 +TGT,1976-04-26,0.6953129768371582 +TGT,1976-04-27,0.6901040077209473 +TGT,1976-04-28,0.6875 +TGT,1976-04-29,0.6927080154418945 +TGT,1976-04-30,0.6875 +TGT,1976-05-03,0.671875 +TGT,1976-05-04,0.6614580154418945 +TGT,1976-05-05,0.6588540077209473 +TGT,1976-05-06,0.6614580154418945 +TGT,1976-05-07,0.6588540077209473 +TGT,1976-05-10,0.6666669845581055 +TGT,1976-05-11,0.6666669845581055 +TGT,1976-05-12,0.6510419845581055 +TGT,1976-05-13,0.6354169845581055 +TGT,1976-05-14,0.609375 +TGT,1976-05-17,0.5963540077209473 +TGT,1976-05-18,0.5911459922790527 +TGT,1976-05-19,0.6223959922790527 +TGT,1976-05-20,0.6302080154418945 +TGT,1976-05-21,0.6380209922790527 +TGT,1976-05-24,0.6276040077209473 +TGT,1976-05-25,0.6145830154418945 +TGT,1976-05-26,0.609375 +TGT,1976-05-27,0.5833330154418945 +TGT,1976-05-28,0.578125 +TGT,1976-06-01,0.5625 +TGT,1976-06-02,0.5520830154418945 +TGT,1976-06-03,0.578125 +TGT,1976-06-04,0.5729169845581055 +TGT,1976-06-07,0.5703129768371582 +TGT,1976-06-08,0.5755209922790527 +TGT,1976-06-09,0.578125 +TGT,1976-06-10,0.5911459922790527 +TGT,1976-06-11,0.6041669845581055 +TGT,1976-06-14,0.6119790077209473 +TGT,1976-06-15,0.5989580154418945 +TGT,1976-06-16,0.5885419845581055 +TGT,1976-06-17,0.59375 +TGT,1976-06-18,0.6119790077209473 +TGT,1976-06-21,0.6276040077209473 +TGT,1976-06-22,0.6354169845581055 +TGT,1976-06-23,0.6432290077209473 +TGT,1976-06-24,0.65625 +TGT,1976-06-25,0.6770830154418945 +TGT,1976-06-28,0.6744790077209473 +TGT,1976-06-29,0.6901040077209473 +TGT,1976-06-30,0.6927080154418945 +TGT,1976-07-01,0.6770830154418945 +TGT,1976-07-02,0.6822919845581055 +TGT,1976-07-06,0.6822919845581055 +TGT,1976-07-07,0.6822919845581055 +TGT,1976-07-08,0.6744790077209473 +TGT,1976-07-09,0.6692709922790527 +TGT,1976-07-12,0.6536459922790527 +TGT,1976-07-13,0.6458330154418945 +TGT,1976-07-14,0.6432290077209473 +TGT,1976-07-15,0.6302080154418945 +TGT,1976-07-16,0.6223959922790527 +TGT,1976-07-19,0.609375 +TGT,1976-07-20,0.6015629768371582 +TGT,1976-07-21,0.5911459922790527 +TGT,1976-07-22,0.5963540077209473 +TGT,1976-07-23,0.6067709922790527 +TGT,1976-07-26,0.609375 +TGT,1976-07-27,0.609375 +TGT,1976-07-28,0.609375 +TGT,1976-07-29,0.609375 +TGT,1976-07-30,0.6015629768371582 +TGT,1976-08-02,0.5911459922790527 +TGT,1976-08-03,0.59375 +TGT,1976-08-04,0.59375 +TGT,1976-08-05,0.5963540077209473 +TGT,1976-08-06,0.59375 +TGT,1976-08-09,0.59375 +TGT,1976-08-10,0.5963540077209473 +TGT,1976-08-11,0.5989580154418945 +TGT,1976-08-12,0.5885419845581055 +TGT,1976-08-13,0.59375 +TGT,1976-08-16,0.5911459922790527 +TGT,1976-08-17,0.6197919845581055 +TGT,1976-08-18,0.6432290077209473 +TGT,1976-08-19,0.6302080154418945 +TGT,1976-08-20,0.625 +TGT,1976-08-23,0.6302080154418945 +TGT,1976-08-24,0.625 +TGT,1976-08-25,0.6458330154418945 +TGT,1976-08-26,0.65625 +TGT,1976-08-27,0.6510419845581055 +TGT,1976-08-30,0.6536459922790527 +TGT,1976-08-31,0.65625 +TGT,1976-09-01,0.6640629768371582 +TGT,1976-09-02,0.6640629768371582 +TGT,1976-09-03,0.6640629768371582 +TGT,1976-09-07,0.6692709922790527 +TGT,1976-09-08,0.6692709922790527 +TGT,1976-09-09,0.6614580154418945 +TGT,1976-09-10,0.65625 +TGT,1976-09-13,0.6588540077209473 +TGT,1976-09-14,0.6510419845581055 +TGT,1976-09-15,0.6510419845581055 +TGT,1976-09-16,0.6484379768371582 +TGT,1976-09-17,0.65625 +TGT,1976-09-20,0.6536459922790527 +TGT,1976-09-21,0.6640629768371582 +TGT,1976-09-22,0.6614580154418945 +TGT,1976-09-23,0.6510419845581055 +TGT,1976-09-24,0.6458330154418945 +TGT,1976-09-27,0.6510419845581055 +TGT,1976-09-28,0.6536459922790527 +TGT,1976-09-29,0.6510419845581055 +TGT,1976-09-30,0.6458330154418945 +TGT,1976-10-01,0.6328129768371582 +TGT,1976-10-04,0.6223959922790527 +TGT,1976-10-05,0.6067709922790527 +TGT,1976-10-06,0.6197919845581055 +TGT,1976-10-07,0.6197919845581055 +TGT,1976-10-08,0.625 +TGT,1976-10-11,0.6223959922790527 +TGT,1976-10-12,0.6197919845581055 +TGT,1976-10-13,0.6197919845581055 +TGT,1976-10-14,0.6197919845581055 +TGT,1976-10-15,0.6041669845581055 +TGT,1976-10-18,0.6302080154418945 +TGT,1976-10-19,0.6302080154418945 +TGT,1976-10-20,0.65625 +TGT,1976-10-21,0.6640629768371582 +TGT,1976-10-22,0.65625 +TGT,1976-10-25,0.6432290077209473 +TGT,1976-10-26,0.6458330154418945 +TGT,1976-10-27,0.6484379768371582 +TGT,1976-10-28,0.6588540077209473 +TGT,1976-10-29,0.6692709922790527 +TGT,1976-11-01,0.6979169845581055 +TGT,1976-11-03,0.6796879768371582 +TGT,1976-11-04,0.71875 +TGT,1976-11-05,0.7161459922790527 +TGT,1976-11-08,0.7083330154418945 +TGT,1976-11-09,0.703125 +TGT,1976-11-10,0.7083330154418945 +TGT,1976-11-11,0.7083330154418945 +TGT,1976-11-12,0.7109379768371582 +TGT,1976-11-15,0.7109379768371582 +TGT,1976-11-16,0.7395830154418945 +TGT,1976-11-17,0.7526040077209473 +TGT,1976-11-18,0.7682290077209473 +TGT,1976-11-19,0.78125 +TGT,1976-11-22,0.7682290077209473 +TGT,1976-11-23,0.7578129768371582 +TGT,1976-11-24,0.7578129768371582 +TGT,1976-11-26,0.75 +TGT,1976-11-29,0.7473959922790527 +TGT,1976-11-30,0.75 +TGT,1976-12-01,0.7604169845581055 +TGT,1976-12-02,0.7734379768371582 +TGT,1976-12-03,0.7708330154418945 +TGT,1976-12-06,0.7630209922790527 +TGT,1976-12-07,0.7734379768371582 +TGT,1976-12-08,0.7630209922790527 +TGT,1976-12-09,0.765625 +TGT,1976-12-10,0.7734379768371582 +TGT,1976-12-13,0.7708330154418945 +TGT,1976-12-14,0.7708330154418945 +TGT,1976-12-15,0.7760419845581055 +TGT,1976-12-16,0.7708330154418945 +TGT,1976-12-17,0.7604169845581055 +TGT,1976-12-20,0.75 +TGT,1976-12-21,0.7447919845581055 +TGT,1976-12-22,0.7552080154418945 +TGT,1976-12-23,0.7526040077209473 +TGT,1976-12-27,0.7552080154418945 +TGT,1976-12-28,0.7682290077209473 +TGT,1976-12-29,0.765625 +TGT,1976-12-30,0.7760419845581055 +TGT,1976-12-31,0.796875 +TGT,1977-01-03,0.7942709922790527 +TGT,1977-01-04,0.7942709922790527 +TGT,1977-01-05,0.7916669845581055 +TGT,1977-01-06,0.7916669845581055 +TGT,1977-01-07,0.7864580154418945 +TGT,1977-01-10,0.7890629768371582 +TGT,1977-01-11,0.7916669845581055 +TGT,1977-01-12,0.7864580154418945 +TGT,1977-01-13,0.7916669845581055 +TGT,1977-01-14,0.7864580154418945 +TGT,1977-01-17,0.7864580154418945 +TGT,1977-01-18,0.7864580154418945 +TGT,1977-01-19,0.7838540077209473 +TGT,1977-01-20,0.7890629768371582 +TGT,1977-01-21,0.7838540077209473 +TGT,1977-01-24,0.765625 +TGT,1977-01-25,0.765625 +TGT,1977-01-26,0.7421879768371582 +TGT,1977-01-27,0.7395830154418945 +TGT,1977-01-28,0.7161459922790527 +TGT,1977-01-31,0.7057290077209473 +TGT,1977-02-01,0.7109379768371582 +TGT,1977-02-02,0.7083330154418945 +TGT,1977-02-03,0.7083330154418945 +TGT,1977-02-04,0.7291669845581055 +TGT,1977-02-07,0.7473959922790527 +TGT,1977-02-08,0.7552080154418945 +TGT,1977-02-09,0.7395830154418945 +TGT,1977-02-10,0.75 +TGT,1977-02-11,0.7473959922790527 +TGT,1977-02-14,0.7447919845581055 +TGT,1977-02-15,0.7447919845581055 +TGT,1977-02-16,0.7526040077209473 +TGT,1977-02-17,0.7473959922790527 +TGT,1977-02-18,0.7447919845581055 +TGT,1977-02-22,0.7369790077209473 +TGT,1977-02-23,0.734375 +TGT,1977-02-24,0.7317709922790527 +TGT,1977-02-25,0.7265629768371582 +TGT,1977-02-28,0.71875 +TGT,1977-03-01,0.71875 +TGT,1977-03-02,0.734375 +TGT,1977-03-03,0.7395830154418945 +TGT,1977-03-04,0.75 +TGT,1977-03-07,0.7395830154418945 +TGT,1977-03-08,0.7395830154418945 +TGT,1977-03-09,0.7421879768371582 +TGT,1977-03-10,0.7369790077209473 +TGT,1977-03-11,0.7395830154418945 +TGT,1977-03-14,0.7473959922790527 +TGT,1977-03-15,0.75 +TGT,1977-03-16,0.75 +TGT,1977-03-17,0.75 +TGT,1977-03-18,0.7447919845581055 +TGT,1977-03-21,0.7395830154418945 +TGT,1977-03-22,0.7317709922790527 +TGT,1977-03-23,0.7395830154418945 +TGT,1977-03-24,0.7395830154418945 +TGT,1977-03-25,0.7447919845581055 +TGT,1977-03-28,0.7291669845581055 +TGT,1977-03-29,0.7291669845581055 +TGT,1977-03-30,0.7291669845581055 +TGT,1977-03-31,0.7291669845581055 +TGT,1977-04-01,0.7395830154418945 +TGT,1977-04-04,0.7369790077209473 +TGT,1977-04-05,0.7239580154418945 +TGT,1977-04-06,0.7239580154418945 +TGT,1977-04-07,0.7395830154418945 +TGT,1977-04-11,0.7447919845581055 +TGT,1977-04-12,0.7395830154418945 +TGT,1977-04-13,0.7213540077209473 +TGT,1977-04-14,0.7369790077209473 +TGT,1977-04-15,0.7369790077209473 +TGT,1977-04-18,0.734375 +TGT,1977-04-19,0.7083330154418945 +TGT,1977-04-20,0.703125 +TGT,1977-04-21,0.6979169845581055 +TGT,1977-04-22,0.671875 +TGT,1977-04-25,0.6614580154418945 +TGT,1977-04-26,0.6458330154418945 +TGT,1977-04-27,0.6510419845581055 +TGT,1977-04-28,0.6510419845581055 +TGT,1977-04-29,0.65625 +TGT,1977-05-02,0.6536459922790527 +TGT,1977-05-03,0.6614580154418945 +TGT,1977-05-04,0.6666669845581055 +TGT,1977-05-05,0.6666669845581055 +TGT,1977-05-06,0.6510419845581055 +TGT,1977-05-09,0.6614580154418945 +TGT,1977-05-10,0.6536459922790527 +TGT,1977-05-11,0.6458330154418945 +TGT,1977-05-12,0.6328129768371582 +TGT,1977-05-13,0.625 +TGT,1977-05-16,0.6171879768371582 +TGT,1977-05-17,0.6223959922790527 +TGT,1977-05-18,0.6536459922790527 +TGT,1977-05-19,0.6666669845581055 +TGT,1977-05-20,0.6536459922790527 +TGT,1977-05-23,0.6458330154418945 +TGT,1977-05-24,0.6484379768371582 +TGT,1977-05-25,0.65625 +TGT,1977-05-26,0.65625 +TGT,1977-05-27,0.6588540077209473 +TGT,1977-05-31,0.65625 +TGT,1977-06-01,0.6614580154418945 +TGT,1977-06-02,0.6666669845581055 +TGT,1977-06-03,0.6927080154418945 +TGT,1977-06-06,0.6953129768371582 +TGT,1977-06-07,0.6927080154418945 +TGT,1977-06-08,0.6901040077209473 +TGT,1977-06-09,0.6927080154418945 +TGT,1977-06-10,0.6953129768371582 +TGT,1977-06-13,0.6901040077209473 +TGT,1977-06-14,0.7057290077209473 +TGT,1977-06-15,0.7005209922790527 +TGT,1977-06-16,0.7109379768371582 +TGT,1977-06-17,0.7135419845581055 +TGT,1977-06-20,0.7083330154418945 +TGT,1977-06-21,0.7135419845581055 +TGT,1977-06-22,0.7161459922790527 +TGT,1977-06-23,0.7135419845581055 +TGT,1977-06-24,0.7213540077209473 +TGT,1977-06-27,0.71875 +TGT,1977-06-28,0.7161459922790527 +TGT,1977-06-29,0.7135419845581055 +TGT,1977-06-30,0.7161459922790527 +TGT,1977-07-01,0.7239580154418945 +TGT,1977-07-05,0.7239580154418945 +TGT,1977-07-06,0.71875 +TGT,1977-07-07,0.7161459922790527 +TGT,1977-07-08,0.7239580154418945 +TGT,1977-07-11,0.7239580154418945 +TGT,1977-07-12,0.7265629768371582 +TGT,1977-07-13,0.7213540077209473 +TGT,1977-07-15,0.7213540077209473 +TGT,1977-07-18,0.7213540077209473 +TGT,1977-07-19,0.7135419845581055 +TGT,1977-07-20,0.7135419845581055 +TGT,1977-07-21,0.7083330154418945 +TGT,1977-07-22,0.7135419845581055 +TGT,1977-07-25,0.7135419845581055 +TGT,1977-07-26,0.7109379768371582 +TGT,1977-07-27,0.7135419845581055 +TGT,1977-07-28,0.7135419845581055 +TGT,1977-07-29,0.7265629768371582 +TGT,1977-08-01,0.71875 +TGT,1977-08-02,0.71875 +TGT,1977-08-03,0.7291669845581055 +TGT,1977-08-04,0.75 +TGT,1977-08-05,0.7526040077209473 +TGT,1977-08-08,0.7369790077209473 +TGT,1977-08-09,0.7526040077209473 +TGT,1977-08-10,0.7708330154418945 +TGT,1977-08-11,0.765625 +TGT,1977-08-12,0.765625 +TGT,1977-08-15,0.7708330154418945 +TGT,1977-08-16,0.7760419845581055 +TGT,1977-08-17,0.78125 +TGT,1977-08-18,0.7994790077209473 +TGT,1977-08-19,0.7838540077209473 +TGT,1977-08-22,0.7916669845581055 +TGT,1977-08-23,0.796875 +TGT,1977-08-24,0.796875 +TGT,1977-08-25,0.7864580154418945 +TGT,1977-08-26,0.7864580154418945 +TGT,1977-08-29,0.796875 +TGT,1977-08-30,0.7994790077209473 +TGT,1977-08-31,0.8020830154418945 +TGT,1977-09-01,0.8046879768371582 +TGT,1977-09-02,0.8229169845581055 +TGT,1977-09-06,0.8229169845581055 +TGT,1977-09-07,0.8333330154418945 +TGT,1977-09-08,0.8333330154418945 +TGT,1977-09-09,0.8177080154418945 +TGT,1977-09-12,0.8125 +TGT,1977-09-13,0.8177080154418945 +TGT,1977-09-14,0.8203129768371582 +TGT,1977-09-15,0.828125 +TGT,1977-09-16,0.8255209922790527 +TGT,1977-09-19,0.8255209922790527 +TGT,1977-09-20,0.8411459922790527 +TGT,1977-09-21,0.8255209922790527 +TGT,1977-09-22,0.8333330154418945 +TGT,1977-09-23,0.828125 +TGT,1977-09-26,0.8255209922790527 +TGT,1977-09-27,0.8177080154418945 +TGT,1977-09-28,0.8177080154418945 +TGT,1977-09-29,0.8229169845581055 +TGT,1977-09-30,0.828125 +TGT,1977-10-03,0.8385419845581055 +TGT,1977-10-04,0.8385419845581055 +TGT,1977-10-05,0.8333330154418945 +TGT,1977-10-06,0.8359379768371582 +TGT,1977-10-07,0.8411459922790527 +TGT,1977-10-10,0.8333330154418945 +TGT,1977-10-11,0.8229169845581055 +TGT,1977-10-12,0.8098959922790527 +TGT,1977-10-13,0.7994790077209473 +TGT,1977-10-14,0.8046879768371582 +TGT,1977-10-17,0.8046879768371582 +TGT,1977-10-18,0.8125 +TGT,1977-10-19,0.8177080154418945 +TGT,1977-10-20,0.828125 +TGT,1977-10-21,0.8203129768371582 +TGT,1977-10-24,0.8177080154418945 +TGT,1977-10-25,0.8125 +TGT,1977-10-26,0.8255209922790527 +TGT,1977-10-27,0.8307290077209473 +TGT,1977-10-28,0.828125 +TGT,1977-10-31,0.8411459922790527 +TGT,1977-11-01,0.8333330154418945 +TGT,1977-11-02,0.8333330154418945 +TGT,1977-11-03,0.8333330154418945 +TGT,1977-11-04,0.8463540077209473 +TGT,1977-11-07,0.8645830154418945 +TGT,1977-11-08,0.8619790077209473 +TGT,1977-11-09,0.8671879768371582 +TGT,1977-11-10,0.8697919845581055 +TGT,1977-11-11,0.890625 +TGT,1977-11-14,0.8697919845581055 +TGT,1977-11-15,0.875 +TGT,1977-11-16,0.8645830154418945 +TGT,1977-11-17,0.8671879768371582 +TGT,1977-11-18,0.8671879768371582 +TGT,1977-11-21,0.8723959922790527 +TGT,1977-11-22,0.8828129768371582 +TGT,1977-11-23,0.8958330154418945 +TGT,1977-11-25,0.921875 +TGT,1977-11-28,0.8932290077209473 +TGT,1977-11-29,0.8854169845581055 +TGT,1977-11-30,0.8932290077209473 +TGT,1977-12-01,0.9010419845581055 +TGT,1977-12-02,0.8958330154418945 +TGT,1977-12-05,0.890625 +TGT,1977-12-06,0.8645830154418945 +TGT,1977-12-07,0.859375 +TGT,1977-12-08,0.8645830154418945 +TGT,1977-12-09,0.8645830154418945 +TGT,1977-12-12,0.8671879768371582 +TGT,1977-12-13,0.8645830154418945 +TGT,1977-12-14,0.875 +TGT,1977-12-15,0.8828129768371582 +TGT,1977-12-16,0.8828129768371582 +TGT,1977-12-19,0.875 +TGT,1977-12-20,0.875 +TGT,1977-12-21,0.8697919845581055 +TGT,1977-12-22,0.8723959922790527 +TGT,1977-12-23,0.8619790077209473 +TGT,1977-12-27,0.8567709922790527 +TGT,1977-12-28,0.859375 +TGT,1977-12-29,0.8567709922790527 +TGT,1977-12-30,0.8567709922790527 +TGT,1978-01-03,0.8489580154418945 +TGT,1978-01-04,0.8463540077209473 +TGT,1978-01-05,0.8255209922790527 +TGT,1978-01-06,0.8098959922790527 +TGT,1978-01-09,0.7994790077209473 +TGT,1978-01-10,0.7864580154418945 +TGT,1978-01-11,0.78125 +TGT,1978-01-12,0.7708330154418945 +TGT,1978-01-13,0.7786459922790527 +TGT,1978-01-16,0.7838540077209473 +TGT,1978-01-17,0.78125 +TGT,1978-01-18,0.796875 +TGT,1978-01-19,0.796875 +TGT,1978-01-20,0.796875 +TGT,1978-01-23,0.7786459922790527 +TGT,1978-01-24,0.7786459922790527 +TGT,1978-01-25,0.78125 +TGT,1978-01-26,0.7838540077209473 +TGT,1978-01-27,0.78125 +TGT,1978-01-30,0.7708330154418945 +TGT,1978-01-31,0.765625 +TGT,1978-02-01,0.7708330154418945 +TGT,1978-02-02,0.7734379768371582 +TGT,1978-02-03,0.7760419845581055 +TGT,1978-02-06,0.7760419845581055 +TGT,1978-02-07,0.7734379768371582 +TGT,1978-02-08,0.7838540077209473 +TGT,1978-02-09,0.7838540077209473 +TGT,1978-02-10,0.7708330154418945 +TGT,1978-02-13,0.7734379768371582 +TGT,1978-02-14,0.765625 +TGT,1978-02-15,0.7630209922790527 +TGT,1978-02-16,0.7552080154418945 +TGT,1978-02-17,0.7526040077209473 +TGT,1978-02-21,0.7421879768371582 +TGT,1978-02-22,0.7395830154418945 +TGT,1978-02-23,0.7395830154418945 +TGT,1978-02-24,0.7447919845581055 +TGT,1978-02-27,0.7473959922790527 +TGT,1978-02-28,0.7447919845581055 +TGT,1978-03-01,0.7421879768371582 +TGT,1978-03-02,0.7421879768371582 +TGT,1978-03-03,0.7447919845581055 +TGT,1978-03-06,0.7447919845581055 +TGT,1978-03-07,0.7447919845581055 +TGT,1978-03-08,0.7552080154418945 +TGT,1978-03-09,0.765625 +TGT,1978-03-10,0.7760419845581055 +TGT,1978-03-13,0.7838540077209473 +TGT,1978-03-14,0.7838540077209473 +TGT,1978-03-15,0.7942709922790527 +TGT,1978-03-16,0.7942709922790527 +TGT,1978-03-17,0.8151040077209473 +TGT,1978-03-20,0.828125 +TGT,1978-03-21,0.8203129768371582 +TGT,1978-03-22,0.8125 +TGT,1978-03-23,0.8125 +TGT,1978-03-27,0.8125 +TGT,1978-03-28,0.8177080154418945 +TGT,1978-03-29,0.8151040077209473 +TGT,1978-03-30,0.8151040077209473 +TGT,1978-03-31,0.8098959922790527 +TGT,1978-04-03,0.8125 +TGT,1978-04-04,0.8098959922790527 +TGT,1978-04-05,0.8098959922790527 +TGT,1978-04-06,0.8125 +TGT,1978-04-07,0.8151040077209473 +TGT,1978-04-10,0.8125 +TGT,1978-04-11,0.8072919845581055 +TGT,1978-04-12,0.8046879768371582 +TGT,1978-04-13,0.8046879768371582 +TGT,1978-04-14,0.8151040077209473 +TGT,1978-04-17,0.828125 +TGT,1978-04-18,0.8333330154418945 +TGT,1978-04-19,0.8333330154418945 +TGT,1978-04-20,0.8333330154418945 +TGT,1978-04-21,0.8307290077209473 +TGT,1978-04-24,0.8333330154418945 +TGT,1978-04-25,0.875 +TGT,1978-04-26,0.8802080154418945 +TGT,1978-04-27,0.8802080154418945 +TGT,1978-04-28,0.8802080154418945 +TGT,1978-05-01,0.9036459922790527 +TGT,1978-05-02,0.9140629768371582 +TGT,1978-05-03,0.9036459922790527 +TGT,1978-05-04,0.8880209922790527 +TGT,1978-05-05,0.9010419845581055 +TGT,1978-05-08,0.9010419845581055 +TGT,1978-05-09,0.8958330154418945 +TGT,1978-05-10,0.890625 +TGT,1978-05-11,0.8880209922790527 +TGT,1978-05-12,0.875 +TGT,1978-05-15,0.8776040077209473 +TGT,1978-05-16,0.8802080154418945 +TGT,1978-05-17,0.9192709922790527 +TGT,1978-05-18,0.9166669845581055 +TGT,1978-05-19,0.9036459922790527 +TGT,1978-05-22,0.9036459922790527 +TGT,1978-05-23,0.8958330154418945 +TGT,1978-05-24,0.8359379768371582 +TGT,1978-05-25,0.8333330154418945 +TGT,1978-05-26,0.8307290077209473 +TGT,1978-05-30,0.8333330154418945 +TGT,1978-05-31,0.8411459922790527 +TGT,1978-06-01,0.8489580154418945 +TGT,1978-06-02,0.859375 +TGT,1978-06-05,0.859375 +TGT,1978-06-06,0.8723959922790527 +TGT,1978-06-07,0.8723959922790527 +TGT,1978-06-08,0.8697919845581055 +TGT,1978-06-09,0.8671879768371582 +TGT,1978-06-12,0.8697919845581055 +TGT,1978-06-13,0.8541669845581055 +TGT,1978-06-14,0.8541669845581055 +TGT,1978-06-15,0.8307290077209473 +TGT,1978-06-16,0.8072919845581055 +TGT,1978-06-19,0.8020830154418945 +TGT,1978-06-20,0.7864580154418945 +TGT,1978-06-21,0.796875 +TGT,1978-06-22,0.8020830154418945 +TGT,1978-06-23,0.796875 +TGT,1978-06-26,0.7760419845581055 +TGT,1978-06-27,0.7734379768371582 +TGT,1978-06-28,0.7708330154418945 +TGT,1978-06-29,0.78125 +TGT,1978-06-30,0.7942709922790527 +TGT,1978-07-03,0.7890629768371582 +TGT,1978-07-05,0.7864580154418945 +TGT,1978-07-06,0.7760419845581055 +TGT,1978-07-07,0.7890629768371582 +TGT,1978-07-10,0.7734379768371582 +TGT,1978-07-11,0.7760419845581055 +TGT,1978-07-12,0.7760419845581055 +TGT,1978-07-13,0.7760419845581055 +TGT,1978-07-14,0.7786459922790527 +TGT,1978-07-17,0.7708330154418945 +TGT,1978-07-18,0.7578129768371582 +TGT,1978-07-19,0.7916669845581055 +TGT,1978-07-20,0.8046879768371582 +TGT,1978-07-21,0.78125 +TGT,1978-07-24,0.765625 +TGT,1978-07-25,0.7604169845581055 +TGT,1978-07-26,0.78125 +TGT,1978-07-27,0.7760419845581055 +TGT,1978-07-28,0.7890629768371582 +TGT,1978-07-31,0.7890629768371582 +TGT,1978-08-01,0.8072919845581055 +TGT,1978-08-02,0.8385419845581055 +TGT,1978-08-03,0.8645830154418945 +TGT,1978-08-04,0.8515629768371582 +TGT,1978-08-07,0.8671879768371582 +TGT,1978-08-08,0.8854169845581055 +TGT,1978-08-09,0.8932290077209473 +TGT,1978-08-10,0.8932290077209473 +TGT,1978-08-11,0.890625 +TGT,1978-08-14,0.890625 +TGT,1978-08-15,0.875 +TGT,1978-08-16,0.8776040077209473 +TGT,1978-08-17,0.875 +TGT,1978-08-18,0.8619790077209473 +TGT,1978-08-21,0.8671879768371582 +TGT,1978-08-22,0.8723959922790527 +TGT,1978-08-23,0.8802080154418945 +TGT,1978-08-24,0.8697919845581055 +TGT,1978-08-25,0.8671879768371582 +TGT,1978-08-28,0.84375 +TGT,1978-08-29,0.8463540077209473 +TGT,1978-08-30,0.8489580154418945 +TGT,1978-08-31,0.8385419845581055 +TGT,1978-09-01,0.8359379768371582 +TGT,1978-09-05,0.8359379768371582 +TGT,1978-09-06,0.8385419845581055 +TGT,1978-09-07,0.828125 +TGT,1978-09-08,0.8229169845581055 +TGT,1978-09-11,0.8359379768371582 +TGT,1978-09-12,0.84375 +TGT,1978-09-13,0.8541669845581055 +TGT,1978-09-14,0.8567709922790527 +TGT,1978-09-15,0.8463540077209473 +TGT,1978-09-18,0.8489580154418945 +TGT,1978-09-19,0.84375 +TGT,1978-09-20,0.8411459922790527 +TGT,1978-09-21,0.8385419845581055 +TGT,1978-09-22,0.8203129768371582 +TGT,1978-09-25,0.8125 +TGT,1978-09-26,0.8203129768371582 +TGT,1978-09-27,0.8125 +TGT,1978-09-28,0.828125 +TGT,1978-09-29,0.8151040077209473 +TGT,1978-10-02,0.8020830154418945 +TGT,1978-10-03,0.7942709922790527 +TGT,1978-10-04,0.7864580154418945 +TGT,1978-10-05,0.7916669845581055 +TGT,1978-10-06,0.7916669845581055 +TGT,1978-10-09,0.7890629768371582 +TGT,1978-10-10,0.7890629768371582 +TGT,1978-10-11,0.8046879768371582 +TGT,1978-10-12,0.8098959922790527 +TGT,1978-10-13,0.8125 +TGT,1978-10-16,0.8072919845581055 +TGT,1978-10-17,0.7838540077209473 +TGT,1978-10-18,0.7682290077209473 +TGT,1978-10-19,0.7604169845581055 +TGT,1978-10-20,0.7421879768371582 +TGT,1978-10-23,0.7630209922790527 +TGT,1978-10-24,0.7760419845581055 +TGT,1978-10-25,0.7786459922790527 +TGT,1978-10-26,0.7708330154418945 +TGT,1978-10-27,0.765625 +TGT,1978-10-30,0.7526040077209473 +TGT,1978-10-31,0.7604169845581055 +TGT,1978-11-01,0.7890629768371582 +TGT,1978-11-02,0.7786459922790527 +TGT,1978-11-03,0.78125 +TGT,1978-11-06,0.7682290077209473 +TGT,1978-11-07,0.7578129768371582 +TGT,1978-11-08,0.7526040077209473 +TGT,1978-11-09,0.7630209922790527 +TGT,1978-11-10,0.7682290077209473 +TGT,1978-11-13,0.765625 +TGT,1978-11-14,0.75 +TGT,1978-11-15,0.7265629768371582 +TGT,1978-11-16,0.7057290077209473 +TGT,1978-11-17,0.7395830154418945 +TGT,1978-11-20,0.7526040077209473 +TGT,1978-11-21,0.75 +TGT,1978-11-22,0.7447919845581055 +TGT,1978-11-24,0.75 +TGT,1978-11-27,0.7395830154418945 +TGT,1978-11-28,0.734375 +TGT,1978-11-29,0.734375 +TGT,1978-11-30,0.7369790077209473 +TGT,1978-12-01,0.7552080154418945 +TGT,1978-12-04,0.7578129768371582 +TGT,1978-12-05,0.78125 +TGT,1978-12-06,0.7708330154418945 +TGT,1978-12-07,0.7708330154418945 +TGT,1978-12-08,0.7682290077209473 +TGT,1978-12-11,0.75 +TGT,1978-12-12,0.7604169845581055 +TGT,1978-12-13,0.7421879768371582 +TGT,1978-12-14,0.7421879768371582 +TGT,1978-12-15,0.7239580154418945 +TGT,1978-12-18,0.6953129768371582 +TGT,1978-12-19,0.7161459922790527 +TGT,1978-12-20,0.7213540077209473 +TGT,1978-12-21,0.734375 +TGT,1978-12-22,0.7395830154418945 +TGT,1978-12-26,0.7213540077209473 +TGT,1978-12-27,0.7265629768371582 +TGT,1978-12-28,0.7135419845581055 +TGT,1978-12-29,0.7161459922790527 +TGT,1979-01-02,0.7239580154418945 +TGT,1979-01-03,0.7265629768371582 +TGT,1979-01-04,0.7552080154418945 +TGT,1979-01-05,0.7526040077209473 +TGT,1979-01-08,0.7526040077209473 +TGT,1979-01-09,0.7864580154418945 +TGT,1979-01-10,0.7864580154418945 +TGT,1979-01-11,0.78125 +TGT,1979-01-12,0.7994790077209473 +TGT,1979-01-15,0.7994790077209473 +TGT,1979-01-16,0.8020830154418945 +TGT,1979-01-17,0.796875 +TGT,1979-01-18,0.8020830154418945 +TGT,1979-01-19,0.8020830154418945 +TGT,1979-01-22,0.8072919845581055 +TGT,1979-01-23,0.8125 +TGT,1979-01-24,0.8072919845581055 +TGT,1979-01-25,0.8020830154418945 +TGT,1979-01-26,0.8020830154418945 +TGT,1979-01-29,0.7994790077209473 +TGT,1979-01-30,0.796875 +TGT,1979-01-31,0.7994790077209473 +TGT,1979-02-01,0.8020830154418945 +TGT,1979-02-02,0.8072919845581055 +TGT,1979-02-05,0.796875 +TGT,1979-02-06,0.7942709922790527 +TGT,1979-02-07,0.7890629768371582 +TGT,1979-02-08,0.796875 +TGT,1979-02-09,0.7942709922790527 +TGT,1979-02-12,0.7916669845581055 +TGT,1979-02-13,0.7864580154418945 +TGT,1979-02-14,0.7890629768371582 +TGT,1979-02-15,0.7864580154418945 +TGT,1979-02-16,0.8098959922790527 +TGT,1979-02-20,0.7942709922790527 +TGT,1979-02-21,0.7916669845581055 +TGT,1979-02-22,0.7890629768371582 +TGT,1979-02-23,0.7760419845581055 +TGT,1979-02-26,0.78125 +TGT,1979-02-27,0.765625 +TGT,1979-02-28,0.765625 +TGT,1979-03-01,0.7708330154418945 +TGT,1979-03-02,0.7682290077209473 +TGT,1979-03-05,0.78125 +TGT,1979-03-06,0.7786459922790527 +TGT,1979-03-07,0.78125 +TGT,1979-03-08,0.7864580154418945 +TGT,1979-03-09,0.7994790077209473 +TGT,1979-03-12,0.7994790077209473 +TGT,1979-03-13,0.8098959922790527 +TGT,1979-03-14,0.8020830154418945 +TGT,1979-03-15,0.8072919845581055 +TGT,1979-03-16,0.7994790077209473 +TGT,1979-03-19,0.8125 +TGT,1979-03-20,0.8046879768371582 +TGT,1979-03-21,0.8046879768371582 +TGT,1979-03-22,0.8072919845581055 +TGT,1979-03-23,0.7942709922790527 +TGT,1979-03-26,0.796875 +TGT,1979-03-27,0.8020830154418945 +TGT,1979-03-28,0.7942709922790527 +TGT,1979-03-29,0.7838540077209473 +TGT,1979-03-30,0.7916669845581055 +TGT,1979-04-02,0.7916669845581055 +TGT,1979-04-03,0.796875 +TGT,1979-04-04,0.7994790077209473 +TGT,1979-04-05,0.796875 +TGT,1979-04-06,0.8020830154418945 +TGT,1979-04-09,0.7994790077209473 +TGT,1979-04-10,0.8177080154418945 +TGT,1979-04-11,0.8046879768371582 +TGT,1979-04-12,0.8177080154418945 +TGT,1979-04-16,0.8177080154418945 +TGT,1979-04-17,0.8177080154418945 +TGT,1979-04-18,0.8307290077209473 +TGT,1979-04-19,0.8307290077209473 +TGT,1979-04-20,0.8385419845581055 +TGT,1979-04-23,0.8333330154418945 +TGT,1979-04-24,0.8333330154418945 +TGT,1979-04-25,0.8333330154418945 +TGT,1979-04-26,0.8385419845581055 +TGT,1979-04-27,0.8385419845581055 +TGT,1979-04-30,0.8385419845581055 +TGT,1979-05-01,0.8463540077209473 +TGT,1979-05-02,0.84375 +TGT,1979-05-03,0.8463540077209473 +TGT,1979-05-04,0.8541669845581055 +TGT,1979-05-07,0.84375 +TGT,1979-05-08,0.8385419845581055 +TGT,1979-05-09,0.8385419845581055 +TGT,1979-05-10,0.8463540077209473 +TGT,1979-05-11,0.8489580154418945 +TGT,1979-05-14,0.8333330154418945 +TGT,1979-05-15,0.828125 +TGT,1979-05-16,0.8307290077209473 +TGT,1979-05-17,0.8359379768371582 +TGT,1979-05-18,0.8541669845581055 +TGT,1979-05-21,0.8541669845581055 +TGT,1979-05-22,0.8567709922790527 +TGT,1979-05-23,0.8489580154418945 +TGT,1979-05-24,0.84375 +TGT,1979-05-25,0.8333330154418945 +TGT,1979-05-29,0.8333330154418945 +TGT,1979-05-30,0.8307290077209473 +TGT,1979-05-31,0.828125 +TGT,1979-06-01,0.8203129768371582 +TGT,1979-06-04,0.8151040077209473 +TGT,1979-06-05,0.8151040077209473 +TGT,1979-06-06,0.8177080154418945 +TGT,1979-06-07,0.8255209922790527 +TGT,1979-06-08,0.8307290077209473 +TGT,1979-06-11,0.8333330154418945 +TGT,1979-06-12,0.8359379768371582 +TGT,1979-06-13,0.8359379768371582 +TGT,1979-06-14,0.8307290077209473 +TGT,1979-06-15,0.8333330154418945 +TGT,1979-06-18,0.8333330154418945 +TGT,1979-06-19,0.8333330154418945 +TGT,1979-06-20,0.8333330154418945 +TGT,1979-06-21,0.8307290077209473 +TGT,1979-06-22,0.8385419845581055 +TGT,1979-06-25,0.8359379768371582 +TGT,1979-06-26,0.8359379768371582 +TGT,1979-06-27,0.8229169845581055 +TGT,1979-06-28,0.8255209922790527 +TGT,1979-06-29,0.828125 +TGT,1979-07-02,0.8255209922790527 +TGT,1979-07-03,0.8229169845581055 +TGT,1979-07-05,0.8255209922790527 +TGT,1979-07-06,0.8307290077209473 +TGT,1979-07-09,0.8359379768371582 +TGT,1979-07-10,0.8385419845581055 +TGT,1979-07-11,0.828125 +TGT,1979-07-12,0.828125 +TGT,1979-07-13,0.8151040077209473 +TGT,1979-07-16,0.8098959922790527 +TGT,1979-07-17,0.8072919845581055 +TGT,1979-07-18,0.7994790077209473 +TGT,1979-07-19,0.7916669845581055 +TGT,1979-07-20,0.8020830154418945 +TGT,1979-07-23,0.7994790077209473 +TGT,1979-07-24,0.8046879768371582 +TGT,1979-07-25,0.8020830154418945 +TGT,1979-07-26,0.8046879768371582 +TGT,1979-07-27,0.7994790077209473 +TGT,1979-07-30,0.8151040077209473 +TGT,1979-07-31,0.8177080154418945 +TGT,1979-08-01,0.828125 +TGT,1979-08-02,0.8333330154418945 +TGT,1979-08-03,0.828125 +TGT,1979-08-06,0.8411459922790527 +TGT,1979-08-07,0.8411459922790527 +TGT,1979-08-08,0.8645830154418945 +TGT,1979-08-09,0.875 +TGT,1979-08-10,0.8697919845581055 +TGT,1979-08-13,0.875 +TGT,1979-08-14,0.8723959922790527 +TGT,1979-08-15,0.8828129768371582 +TGT,1979-08-16,0.90625 +TGT,1979-08-17,0.9088540077209473 +TGT,1979-08-20,0.9114580154418945 +TGT,1979-08-21,0.9088540077209473 +TGT,1979-08-22,0.90625 +TGT,1979-08-23,0.9244790077209473 +TGT,1979-08-24,0.921875 +TGT,1979-08-27,0.921875 +TGT,1979-08-28,0.9244790077209473 +TGT,1979-08-29,0.9270830154418945 +TGT,1979-08-30,0.9244790077209473 +TGT,1979-08-31,0.9322919845581055 +TGT,1979-09-04,0.9296879768371582 +TGT,1979-09-05,0.9244790077209473 +TGT,1979-09-06,0.9166669845581055 +TGT,1979-09-07,0.921875 +TGT,1979-09-10,0.9192709922790527 +TGT,1979-09-11,0.890625 +TGT,1979-09-12,0.921875 +TGT,1979-09-13,0.9010419845581055 +TGT,1979-09-14,0.8932290077209473 +TGT,1979-09-17,0.8932290077209473 +TGT,1979-09-18,0.8958330154418945 +TGT,1979-09-19,0.9088540077209473 +TGT,1979-09-20,0.90625 +TGT,1979-09-21,0.90625 +TGT,1979-09-24,0.90625 +TGT,1979-09-25,0.8984379768371582 +TGT,1979-09-26,0.8984379768371582 +TGT,1979-09-27,0.890625 +TGT,1979-09-28,0.8958330154418945 +TGT,1979-10-01,0.9010419845581055 +TGT,1979-10-02,0.9010419845581055 +TGT,1979-10-03,0.8984379768371582 +TGT,1979-10-04,0.9010419845581055 +TGT,1979-10-05,0.9088540077209473 +TGT,1979-10-08,0.8880209922790527 +TGT,1979-10-09,0.859375 +TGT,1979-10-10,0.8463540077209473 +TGT,1979-10-11,0.84375 +TGT,1979-10-12,0.859375 +TGT,1979-10-15,0.8645830154418945 +TGT,1979-10-16,0.8697919845581055 +TGT,1979-10-17,0.8671879768371582 +TGT,1979-10-18,0.8802080154418945 +TGT,1979-10-19,0.8385419845581055 +TGT,1979-10-22,0.8385419845581055 +TGT,1979-10-23,0.8359379768371582 +TGT,1979-10-24,0.8333330154418945 +TGT,1979-10-25,0.8385419845581055 +TGT,1979-10-26,0.8385419845581055 +TGT,1979-10-29,0.84375 +TGT,1979-10-30,0.84375 +TGT,1979-10-31,0.8489580154418945 +TGT,1979-11-01,0.8489580154418945 +TGT,1979-11-02,0.8489580154418945 +TGT,1979-11-05,0.84375 +TGT,1979-11-06,0.8359379768371582 +TGT,1979-11-07,0.8125 +TGT,1979-11-08,0.8229169845581055 +TGT,1979-11-09,0.8307290077209473 +TGT,1979-11-12,0.8411459922790527 +TGT,1979-11-13,0.8333330154418945 +TGT,1979-11-14,0.8203129768371582 +TGT,1979-11-15,0.8333330154418945 +TGT,1979-11-16,0.8541669845581055 +TGT,1979-11-19,0.8541669845581055 +TGT,1979-11-20,0.8515629768371582 +TGT,1979-11-21,0.84375 +TGT,1979-11-23,0.8411459922790527 +TGT,1979-11-26,0.8723959922790527 +TGT,1979-11-27,0.8880209922790527 +TGT,1979-11-28,0.9088540077209473 +TGT,1979-11-29,0.921875 +TGT,1979-11-30,0.9114580154418945 +TGT,1979-12-03,0.9114580154418945 +TGT,1979-12-04,0.9270830154418945 +TGT,1979-12-05,0.921875 +TGT,1979-12-06,0.9505209922790527 +TGT,1979-12-07,0.9427080154418945 +TGT,1979-12-10,0.9375 +TGT,1979-12-11,0.9114580154418945 +TGT,1979-12-12,0.9036459922790527 +TGT,1979-12-13,0.9036459922790527 +TGT,1979-12-14,0.9114580154418945 +TGT,1979-12-17,0.9166669845581055 +TGT,1979-12-18,0.8958330154418945 +TGT,1979-12-19,0.8958330154418945 +TGT,1979-12-20,0.9088540077209473 +TGT,1979-12-21,0.8854169845581055 +TGT,1979-12-24,0.875 +TGT,1979-12-26,0.8671879768371582 +TGT,1979-12-27,0.8619790077209473 +TGT,1979-12-28,0.875 +TGT,1979-12-31,0.8828129768371582 +TGT,1980-01-02,0.8854169845581055 +TGT,1980-01-03,0.8776040077209473 +TGT,1980-01-04,0.8880209922790527 +TGT,1980-01-07,0.875 +TGT,1980-01-08,0.875 +TGT,1980-01-09,0.8828129768371582 +TGT,1980-01-10,0.8958330154418945 +TGT,1980-01-11,0.8984379768371582 +TGT,1980-01-14,0.9140629768371582 +TGT,1980-01-15,0.9114580154418945 +TGT,1980-01-16,0.921875 +TGT,1980-01-17,0.90625 +TGT,1980-01-18,0.90625 +TGT,1980-01-21,0.921875 +TGT,1980-01-22,0.9270830154418945 +TGT,1980-01-23,0.9166669845581055 +TGT,1980-01-24,0.9296879768371582 +TGT,1980-01-25,0.9479169845581055 +TGT,1980-01-28,0.9479169845581055 +TGT,1980-01-29,0.9479169845581055 +TGT,1980-01-30,0.9479169845581055 +TGT,1980-01-31,0.953125 +TGT,1980-02-01,0.9583330154418945 +TGT,1980-02-04,0.9583330154418945 +TGT,1980-02-05,0.9557290077209473 +TGT,1980-02-06,0.9583330154418945 +TGT,1980-02-07,0.984375 +TGT,1980-02-08,0.9973959922790527 +TGT,1980-02-11,1.015625 +TGT,1980-02-12,1.015625 +TGT,1980-02-13,0.9973959922790527 +TGT,1980-02-14,0.9869790077209473 +TGT,1980-02-15,0.96875 +TGT,1980-02-19,0.9322919845581055 +TGT,1980-02-20,0.9322919845581055 +TGT,1980-02-21,0.9375 +TGT,1980-02-22,0.9296879768371582 +TGT,1980-02-25,0.921875 +TGT,1980-02-26,0.9270830154418945 +TGT,1980-02-27,0.8932290077209473 +TGT,1980-02-28,0.8932290077209473 +TGT,1980-02-29,0.8958330154418945 +TGT,1980-03-03,0.8880209922790527 +TGT,1980-03-04,0.8958330154418945 +TGT,1980-03-05,0.875 +TGT,1980-03-06,0.8463540077209473 +TGT,1980-03-07,0.8020830154418945 +TGT,1980-03-10,0.7708330154418945 +TGT,1980-03-11,0.796875 +TGT,1980-03-12,0.8125 +TGT,1980-03-13,0.8151040077209473 +TGT,1980-03-14,0.828125 +TGT,1980-03-17,0.8229169845581055 +TGT,1980-03-18,0.8255209922790527 +TGT,1980-03-19,0.8255209922790527 +TGT,1980-03-20,0.8255209922790527 +TGT,1980-03-21,0.8307290077209473 +TGT,1980-03-24,0.8203129768371582 +TGT,1980-03-25,0.8020830154418945 +TGT,1980-03-26,0.8046879768371582 +TGT,1980-03-27,0.8020830154418945 +TGT,1980-03-28,0.8229169845581055 +TGT,1980-03-31,0.8333330154418945 +TGT,1980-04-01,0.8333330154418945 +TGT,1980-04-02,0.8255209922790527 +TGT,1980-04-03,0.828125 +TGT,1980-04-07,0.8072919845581055 +TGT,1980-04-08,0.8177080154418945 +TGT,1980-04-09,0.8098959922790527 +TGT,1980-04-10,0.8072919845581055 +TGT,1980-04-11,0.8177080154418945 +TGT,1980-04-14,0.8072919845581055 +TGT,1980-04-15,0.8072919845581055 +TGT,1980-04-16,0.8072919845581055 +TGT,1980-04-17,0.8046879768371582 +TGT,1980-04-18,0.8020830154418945 +TGT,1980-04-21,0.7942709922790527 +TGT,1980-04-22,0.7864580154418945 +TGT,1980-04-23,0.7604169845581055 +TGT,1980-04-24,0.7786459922790527 +TGT,1980-04-25,0.7682290077209473 +TGT,1980-04-28,0.7760419845581055 +TGT,1980-04-29,0.7734379768371582 +TGT,1980-04-30,0.7994790077209473 +TGT,1980-05-01,0.8020830154418945 +TGT,1980-05-02,0.8125 +TGT,1980-05-05,0.8177080154418945 +TGT,1980-05-06,0.8359379768371582 +TGT,1980-05-07,0.8489580154418945 +TGT,1980-05-08,0.8854169845581055 +TGT,1980-05-09,0.8802080154418945 +TGT,1980-05-12,0.8802080154418945 +TGT,1980-05-13,0.8854169845581055 +TGT,1980-05-14,0.890625 +TGT,1980-05-15,0.8854169845581055 +TGT,1980-05-16,0.890625 +TGT,1980-05-19,0.8828129768371582 +TGT,1980-05-20,0.9036459922790527 +TGT,1980-05-21,0.9114580154418945 +TGT,1980-05-22,0.8932290077209473 +TGT,1980-05-23,0.90625 +TGT,1980-05-27,0.9088540077209473 +TGT,1980-05-28,0.9166669845581055 +TGT,1980-05-29,0.9088540077209473 +TGT,1980-05-30,0.9140629768371582 +TGT,1980-06-02,0.9088540077209473 +TGT,1980-06-03,0.9140629768371582 +TGT,1980-06-04,0.9192709922790527 +TGT,1980-06-05,0.9322919845581055 +TGT,1980-06-06,0.9322919845581055 +TGT,1980-06-09,0.9322919845581055 +TGT,1980-06-10,0.9427080154418945 +TGT,1980-06-11,0.9635419845581055 +TGT,1980-06-12,0.9713540077209473 +TGT,1980-06-13,0.96875 +TGT,1980-06-16,0.953125 +TGT,1980-06-17,0.9479169845581055 +TGT,1980-06-18,0.9479169845581055 +TGT,1980-06-19,0.9479169845581055 +TGT,1980-06-20,0.9244790077209473 +TGT,1980-06-23,0.9296879768371582 +TGT,1980-06-24,0.9348959922790527 +TGT,1980-06-25,0.9296879768371582 +TGT,1980-06-26,0.9296879768371582 +TGT,1980-06-27,0.9322919845581055 +TGT,1980-06-30,0.921875 +TGT,1980-07-01,0.9192709922790527 +TGT,1980-07-02,0.9166669845581055 +TGT,1980-07-03,0.9375 +TGT,1980-07-07,0.9375 +TGT,1980-07-08,0.9453129768371582 +TGT,1980-07-09,0.9583330154418945 +TGT,1980-07-10,0.9427080154418945 +TGT,1980-07-11,0.9635419845581055 +TGT,1980-07-14,0.9635419845581055 +TGT,1980-07-15,0.984375 +TGT,1980-07-16,0.9895830154418945 +TGT,1980-07-17,1.0 +TGT,1980-07-18,1.0364580154418945 +TGT,1980-07-21,1.0104169845581055 +TGT,1980-07-22,1.0130209922790527 +TGT,1980-07-23,0.9947919845581055 +TGT,1980-07-24,0.9895830154418945 +TGT,1980-07-25,0.9921879768371582 +TGT,1980-07-28,1.0026040077209473 +TGT,1980-07-29,1.0104169845581055 +TGT,1980-07-30,1.03125 +TGT,1980-07-31,1.0234379768371582 +TGT,1980-08-01,1.0260419845581055 +TGT,1980-08-04,1.0260419845581055 +TGT,1980-08-05,1.03125 +TGT,1980-08-06,1.0416669845581055 +TGT,1980-08-07,1.03125 +TGT,1980-08-08,1.0208330154418945 +TGT,1980-08-11,1.0234379768371582 +TGT,1980-08-12,1.03125 +TGT,1980-08-13,1.03125 +TGT,1980-08-14,1.0104169845581055 +TGT,1980-08-15,1.0078129768371582 +TGT,1980-08-18,1.0130209922790527 +TGT,1980-08-19,1.0078129768371582 +TGT,1980-08-20,1.0182290077209473 +TGT,1980-08-21,1.0520830154418945 +TGT,1980-08-22,1.0520830154418945 +TGT,1980-08-25,1.0598959922790527 +TGT,1980-08-26,1.0677080154418945 +TGT,1980-08-27,1.0520830154418945 +TGT,1980-08-28,1.0416669845581055 +TGT,1980-08-29,1.0416669845581055 +TGT,1980-09-02,1.0234379768371582 +TGT,1980-09-03,1.0182290077209473 +TGT,1980-09-04,1.0182290077209473 +TGT,1980-09-05,0.9947919845581055 +TGT,1980-09-08,0.9973959922790527 +TGT,1980-09-09,0.9817709922790527 +TGT,1980-09-10,1.0078129768371582 +TGT,1980-09-11,1.0364580154418945 +TGT,1980-09-12,1.0442709922790527 +TGT,1980-09-15,1.0416669845581055 +TGT,1980-09-16,1.078125 +TGT,1980-09-17,1.09375 +TGT,1980-09-18,1.0911459922790527 +TGT,1980-09-19,1.1041669845581055 +TGT,1980-09-22,1.1041669845581055 +TGT,1980-09-23,1.0625 +TGT,1980-09-24,1.0520830154418945 +TGT,1980-09-25,1.0442709922790527 +TGT,1980-09-26,1.03125 +TGT,1980-09-29,1.0208330154418945 +TGT,1980-09-30,1.03125 +TGT,1980-10-01,1.015625 +TGT,1980-10-02,1.0104169845581055 +TGT,1980-10-03,1.0208330154418945 +TGT,1980-10-06,1.015625 +TGT,1980-10-07,1.0130209922790527 +TGT,1980-10-08,1.0234379768371582 +TGT,1980-10-09,1.0104169845581055 +TGT,1980-10-10,0.9895830154418945 +TGT,1980-10-13,0.9791669845581055 +TGT,1980-10-14,0.9739580154418945 +TGT,1980-10-15,0.9791669845581055 +TGT,1980-10-16,0.9791669845581055 +TGT,1980-10-17,0.984375 +TGT,1980-10-20,0.984375 +TGT,1980-10-21,0.9583330154418945 +TGT,1980-10-22,0.9583330154418945 +TGT,1980-10-23,0.9505209922790527 +TGT,1980-10-24,0.9166669845581055 +TGT,1980-10-27,0.8958330154418945 +TGT,1980-10-28,0.890625 +TGT,1980-10-29,0.8984379768371582 +TGT,1980-10-30,0.875 +TGT,1980-10-31,0.8854169845581055 +TGT,1980-11-03,0.9166669845581055 +TGT,1980-11-05,0.9479169845581055 +TGT,1980-11-06,0.9322919845581055 +TGT,1980-11-07,0.921875 +TGT,1980-11-10,0.9088540077209473 +TGT,1980-11-11,0.8828129768371582 +TGT,1980-11-12,0.890625 +TGT,1980-11-13,0.90625 +TGT,1980-11-14,0.921875 +TGT,1980-11-17,0.9140629768371582 +TGT,1980-11-18,0.9166669845581055 +TGT,1980-11-19,0.9375 +TGT,1980-11-20,0.9244790077209473 +TGT,1980-11-21,0.9270830154418945 +TGT,1980-11-24,0.921875 +TGT,1980-11-25,0.9166669845581055 +TGT,1980-11-26,0.9114580154418945 +TGT,1980-11-28,0.8958330154418945 +TGT,1980-12-01,0.875 +TGT,1980-12-02,0.875 +TGT,1980-12-03,0.8776040077209473 +TGT,1980-12-04,0.8880209922790527 +TGT,1980-12-05,0.8802080154418945 +TGT,1980-12-08,0.8515629768371582 +TGT,1980-12-09,0.8645830154418945 +TGT,1980-12-10,0.8567709922790527 +TGT,1980-12-11,0.8541669845581055 +TGT,1980-12-12,0.8619790077209473 +TGT,1980-12-15,0.8515629768371582 +TGT,1980-12-16,0.8463540077209473 +TGT,1980-12-17,0.8541669845581055 +TGT,1980-12-18,0.8619790077209473 +TGT,1980-12-19,0.859375 +TGT,1980-12-22,0.8854169845581055 +TGT,1980-12-23,0.9166669845581055 +TGT,1980-12-24,0.921875 +TGT,1980-12-26,0.921875 +TGT,1980-12-29,0.9166669845581055 +TGT,1980-12-30,0.9114580154418945 +TGT,1980-12-31,0.9114580154418945 +TGT,1981-01-02,0.9140629768371582 +TGT,1981-01-05,0.9322919845581055 +TGT,1981-01-06,0.96875 +TGT,1981-01-07,0.9661459922790527 +TGT,1981-01-08,0.9739580154418945 +TGT,1981-01-09,1.0026040077209473 +TGT,1981-01-12,1.0026040077209473 +TGT,1981-01-13,0.984375 +TGT,1981-01-14,0.9869790077209473 +TGT,1981-01-15,1.0 +TGT,1981-01-16,0.9973959922790527 +TGT,1981-01-19,0.9947919845581055 +TGT,1981-01-20,0.9791669845581055 +TGT,1981-01-21,0.9791669845581055 +TGT,1981-01-22,0.96875 +TGT,1981-01-23,0.9791669845581055 +TGT,1981-01-26,0.9739580154418945 +TGT,1981-01-27,0.9765629768371582 +TGT,1981-01-28,0.9583330154418945 +TGT,1981-01-29,0.9453129768371582 +TGT,1981-01-30,0.9453129768371582 +TGT,1981-02-02,0.9375 +TGT,1981-02-03,0.9348959922790527 +TGT,1981-02-04,0.9166669845581055 +TGT,1981-02-05,0.9348959922790527 +TGT,1981-02-06,0.9375 +TGT,1981-02-09,0.9270830154418945 +TGT,1981-02-10,0.9270830154418945 +TGT,1981-02-11,0.9348959922790527 +TGT,1981-02-12,0.9270830154418945 +TGT,1981-02-13,0.9166669845581055 +TGT,1981-02-17,0.9270830154418945 +TGT,1981-02-18,0.9166669845581055 +TGT,1981-02-19,0.9140629768371582 +TGT,1981-02-20,0.9322919845581055 +TGT,1981-02-23,0.9479169845581055 +TGT,1981-02-24,0.9583330154418945 +TGT,1981-02-25,0.953125 +TGT,1981-02-26,0.9583330154418945 +TGT,1981-02-27,0.96875 +TGT,1981-03-02,1.0052080154418945 +TGT,1981-03-03,1.0260419845581055 +TGT,1981-03-04,1.0338540077209473 +TGT,1981-03-05,1.03125 +TGT,1981-03-06,1.0416669845581055 +TGT,1981-03-09,1.03125 +TGT,1981-03-10,1.0442709922790527 +TGT,1981-03-11,1.0416669845581055 +TGT,1981-03-12,1.0677080154418945 +TGT,1981-03-13,1.0755209922790527 +TGT,1981-03-16,1.0703129768371582 +TGT,1981-03-17,1.1041669845581055 +TGT,1981-03-18,1.0989580154418945 +TGT,1981-03-19,1.1171879768371582 +TGT,1981-03-20,1.15625 +TGT,1981-03-23,1.15625 +TGT,1981-03-24,1.1458330154418945 +TGT,1981-03-25,1.1614580154418945 +TGT,1981-03-26,1.1666669845581055 +TGT,1981-03-27,1.171875 +TGT,1981-03-30,1.171875 +TGT,1981-03-31,1.1796879768371582 +TGT,1981-04-01,1.1979169845581055 +TGT,1981-04-02,1.203125 +TGT,1981-04-03,1.1927080154418945 +TGT,1981-04-06,1.171875 +TGT,1981-04-07,1.1692709922790527 +TGT,1981-04-08,1.1666669845581055 +TGT,1981-04-09,1.1666669845581055 +TGT,1981-04-10,1.171875 +TGT,1981-04-13,1.1770830154418945 +TGT,1981-04-14,1.1875 +TGT,1981-04-15,1.1979169845581055 +TGT,1981-04-16,1.2239580154418945 +TGT,1981-04-20,1.2447919845581055 +TGT,1981-04-21,1.25 +TGT,1981-04-22,1.2604169845581055 +TGT,1981-04-23,1.28125 +TGT,1981-04-24,1.2916669845581055 +TGT,1981-04-27,1.3020830154418945 +TGT,1981-04-28,1.2916669845581055 +TGT,1981-04-29,1.2760419845581055 +TGT,1981-04-30,1.2239580154418945 +TGT,1981-05-01,1.2473959922790527 +TGT,1981-05-04,1.2083330154418945 +TGT,1981-05-05,1.203125 +TGT,1981-05-06,1.1770830154418945 +TGT,1981-05-07,1.1744790077209473 +TGT,1981-05-08,1.2161459922790527 +TGT,1981-05-11,1.21875 +TGT,1981-05-12,1.234375 +TGT,1981-05-13,1.2630209922790527 +TGT,1981-05-14,1.2552080154418945 +TGT,1981-05-15,1.2630209922790527 +TGT,1981-05-18,1.2578129768371582 +TGT,1981-05-19,1.2526040077209473 +TGT,1981-05-20,1.2552080154418945 +TGT,1981-05-21,1.25 +TGT,1981-05-22,1.2473959922790527 +TGT,1981-05-26,1.2395830154418945 +TGT,1981-05-27,1.25 +TGT,1981-05-28,1.25 +TGT,1981-05-29,1.2630209922790527 +TGT,1981-06-01,1.2760419845581055 +TGT,1981-06-02,1.265625 +TGT,1981-06-03,1.2838540077209473 +TGT,1981-06-04,1.2864580154418945 +TGT,1981-06-05,1.2838540077209473 +TGT,1981-06-08,1.25 +TGT,1981-06-09,1.25 +TGT,1981-06-10,1.25 +TGT,1981-06-11,1.2447919845581055 +TGT,1981-06-12,1.2447919845581055 +TGT,1981-06-15,1.25 +TGT,1981-06-16,1.2369790077209473 +TGT,1981-06-17,1.2317709922790527 +TGT,1981-06-18,1.203125 +TGT,1981-06-19,1.1822919845581055 +TGT,1981-06-22,1.15625 +TGT,1981-06-23,1.1640629768371582 +TGT,1981-06-24,1.1510419845581055 +TGT,1981-06-25,1.1510419845581055 +TGT,1981-06-26,1.1458330154418945 +TGT,1981-06-29,1.1354169845581055 +TGT,1981-06-30,1.1197919845581055 +TGT,1981-07-01,1.1354169845581055 +TGT,1981-07-02,1.1666669845581055 +TGT,1981-07-06,1.1848959922790527 +TGT,1981-07-07,1.1901040077209473 +TGT,1981-07-08,1.1901040077209473 +TGT,1981-07-09,1.1901040077209473 +TGT,1981-07-10,1.1875 +TGT,1981-07-13,1.1953129768371582 +TGT,1981-07-14,1.2083330154418945 +TGT,1981-07-15,1.21875 +TGT,1981-07-16,1.2213540077209473 +TGT,1981-07-17,1.21875 +TGT,1981-07-20,1.203125 +TGT,1981-07-21,1.2005209922790527 +TGT,1981-07-22,1.140625 +TGT,1981-07-23,1.1458330154418945 +TGT,1981-07-24,1.1354169845581055 +TGT,1981-07-27,1.1302080154418945 +TGT,1981-07-28,1.1380209922790527 +TGT,1981-07-29,1.1614580154418945 +TGT,1981-07-30,1.1666669845581055 +TGT,1981-07-31,1.171875 +TGT,1981-08-03,1.1796879768371582 +TGT,1981-08-04,1.1770830154418945 +TGT,1981-08-05,1.1770830154418945 +TGT,1981-08-06,1.1927080154418945 +TGT,1981-08-07,1.1822919845581055 +TGT,1981-08-10,1.1822919845581055 +TGT,1981-08-11,1.1979169845581055 +TGT,1981-08-12,1.1822919845581055 +TGT,1981-08-13,1.1666669845581055 +TGT,1981-08-14,1.1666669845581055 +TGT,1981-08-17,1.1614580154418945 +TGT,1981-08-18,1.1510419845581055 +TGT,1981-08-19,1.1614580154418945 +TGT,1981-08-20,1.1666669845581055 +TGT,1981-08-21,1.1614580154418945 +TGT,1981-08-24,1.1354169845581055 +TGT,1981-08-25,1.1302080154418945 +TGT,1981-08-26,1.1354169845581055 +TGT,1981-08-27,1.1432290077209473 +TGT,1981-08-28,1.1354169845581055 +TGT,1981-08-31,1.1302080154418945 +TGT,1981-09-01,1.1276040077209473 +TGT,1981-09-02,1.1484379768371582 +TGT,1981-09-03,1.1484379768371582 +TGT,1981-09-04,1.125 +TGT,1981-09-08,1.1067709922790527 +TGT,1981-09-09,1.1171879768371582 +TGT,1981-09-10,1.1302080154418945 +TGT,1981-09-11,1.1614580154418945 +TGT,1981-09-14,1.1510419845581055 +TGT,1981-09-15,1.1510419845581055 +TGT,1981-09-16,1.1354169845581055 +TGT,1981-09-17,1.125 +TGT,1981-09-18,1.1171879768371582 +TGT,1981-09-21,1.125 +TGT,1981-09-22,1.1302080154418945 +TGT,1981-09-23,1.1171879768371582 +TGT,1981-09-24,1.125 +TGT,1981-09-25,1.1197919845581055 +TGT,1981-09-28,1.1145830154418945 +TGT,1981-09-29,1.1328129768371582 +TGT,1981-09-30,1.140625 +TGT,1981-10-01,1.140625 +TGT,1981-10-02,1.15625 +TGT,1981-10-05,1.1770830154418945 +TGT,1981-10-06,1.2005209922790527 +TGT,1981-10-07,1.21875 +TGT,1981-10-08,1.2395830154418945 +TGT,1981-10-09,1.2473959922790527 +TGT,1981-10-12,1.2369790077209473 +TGT,1981-10-13,1.234375 +TGT,1981-10-14,1.2083330154418945 +TGT,1981-10-15,1.21875 +TGT,1981-10-16,1.2213540077209473 +TGT,1981-10-19,1.2213540077209473 +TGT,1981-10-20,1.2239580154418945 +TGT,1981-10-21,1.2291669845581055 +TGT,1981-10-22,1.21875 +TGT,1981-10-23,1.2005209922790527 +TGT,1981-10-26,1.1848959922790527 +TGT,1981-10-27,1.1875 +TGT,1981-10-28,1.1770830154418945 +TGT,1981-10-29,1.1640629768371582 +TGT,1981-10-30,1.1822919845581055 +TGT,1981-11-02,1.1979169845581055 +TGT,1981-11-03,1.2083330154418945 +TGT,1981-11-04,1.2083330154418945 +TGT,1981-11-05,1.203125 +TGT,1981-11-06,1.1822919845581055 +TGT,1981-11-09,1.15625 +TGT,1981-11-10,1.15625 +TGT,1981-11-11,1.1458330154418945 +TGT,1981-11-12,1.1432290077209473 +TGT,1981-11-13,1.125 +TGT,1981-11-16,1.0859379768371582 +TGT,1981-11-17,1.0572919845581055 +TGT,1981-11-18,1.109375 +TGT,1981-11-19,1.109375 +TGT,1981-11-20,1.1197919845581055 +TGT,1981-11-23,1.1380209922790527 +TGT,1981-11-24,1.1458330154418945 +TGT,1981-11-25,1.125 +TGT,1981-11-27,1.1354169845581055 +TGT,1981-11-30,1.1302080154418945 +TGT,1981-12-01,1.125 +TGT,1981-12-02,1.1197919845581055 +TGT,1981-12-03,1.1145830154418945 +TGT,1981-12-04,1.140625 +TGT,1981-12-07,1.1145830154418945 +TGT,1981-12-08,1.109375 +TGT,1981-12-09,1.1197919845581055 +TGT,1981-12-10,1.109375 +TGT,1981-12-11,1.1145830154418945 +TGT,1981-12-14,1.0885419845581055 +TGT,1981-12-15,1.09375 +TGT,1981-12-16,1.1145830154418945 +TGT,1981-12-17,1.0989580154418945 +TGT,1981-12-18,1.1302080154418945 +TGT,1981-12-21,1.1458330154418945 +TGT,1981-12-22,1.15625 +TGT,1981-12-23,1.140625 +TGT,1981-12-24,1.140625 +TGT,1981-12-28,1.1614580154418945 +TGT,1981-12-29,1.1875 +TGT,1981-12-30,1.2083330154418945 +TGT,1981-12-31,1.25 +TGT,1982-01-04,1.2083330154418945 +TGT,1982-01-05,1.1770830154418945 +TGT,1982-01-06,1.1458330154418945 +TGT,1982-01-07,1.15625 +TGT,1982-01-08,1.1614580154418945 +TGT,1982-01-11,1.1666669845581055 +TGT,1982-01-12,1.125 +TGT,1982-01-13,1.1197919845581055 +TGT,1982-01-14,1.1354169845581055 +TGT,1982-01-15,1.125 +TGT,1982-01-18,1.1145830154418945 +TGT,1982-01-19,1.1302080154418945 +TGT,1982-01-20,1.125 +TGT,1982-01-21,1.1510419845581055 +TGT,1982-01-22,1.1510419845581055 +TGT,1982-01-25,1.1510419845581055 +TGT,1982-01-26,1.1197919845581055 +TGT,1982-01-27,1.1302080154418945 +TGT,1982-01-28,1.1614580154418945 +TGT,1982-01-29,1.203125 +TGT,1982-02-01,1.2083330154418945 +TGT,1982-02-02,1.2083330154418945 +TGT,1982-02-03,1.1927080154418945 +TGT,1982-02-04,1.203125 +TGT,1982-02-05,1.2083330154418945 +TGT,1982-02-08,1.1875 +TGT,1982-02-09,1.1927080154418945 +TGT,1982-02-10,1.1614580154418945 +TGT,1982-02-11,1.15625 +TGT,1982-02-12,1.1666669845581055 +TGT,1982-02-16,1.1666669845581055 +TGT,1982-02-17,1.1666669845581055 +TGT,1982-02-18,1.1666669845581055 +TGT,1982-02-19,1.1666669845581055 +TGT,1982-02-22,1.1614580154418945 +TGT,1982-02-23,1.171875 +TGT,1982-02-24,1.2291669845581055 +TGT,1982-02-25,1.2552080154418945 +TGT,1982-02-26,1.2708330154418945 +TGT,1982-03-01,1.328125 +TGT,1982-03-02,1.3697919845581055 +TGT,1982-03-03,1.3541669845581055 +TGT,1982-03-04,1.34375 +TGT,1982-03-05,1.3385419845581055 +TGT,1982-03-08,1.3177080154418945 +TGT,1982-03-09,1.3697919845581055 +TGT,1982-03-10,1.3802080154418945 +TGT,1982-03-11,1.375 +TGT,1982-03-12,1.3854169845581055 +TGT,1982-03-15,1.375 +TGT,1982-03-16,1.3697919845581055 +TGT,1982-03-17,1.3854169845581055 +TGT,1982-03-18,1.40625 +TGT,1982-03-19,1.4114580154418945 +TGT,1982-03-22,1.421875 +TGT,1982-03-23,1.4322919845581055 +TGT,1982-03-24,1.4375 +TGT,1982-03-25,1.421875 +TGT,1982-03-26,1.4114580154418945 +TGT,1982-03-29,1.3854169845581055 +TGT,1982-03-30,1.3854169845581055 +TGT,1982-03-31,1.4010419845581055 +TGT,1982-04-01,1.3958330154418945 +TGT,1982-04-02,1.4166669845581055 +TGT,1982-04-05,1.40625 +TGT,1982-04-06,1.4114580154418945 +TGT,1982-04-07,1.40625 +TGT,1982-04-08,1.40625 +TGT,1982-04-12,1.4479169845581055 +TGT,1982-04-13,1.4479169845581055 +TGT,1982-04-14,1.453125 +TGT,1982-04-15,1.453125 +TGT,1982-04-16,1.4583330154418945 +TGT,1982-04-19,1.4583330154418945 +TGT,1982-04-20,1.453125 +TGT,1982-04-21,1.4166669845581055 +TGT,1982-04-22,1.3802080154418945 +TGT,1982-04-23,1.4166669845581055 +TGT,1982-04-26,1.4270830154418945 +TGT,1982-04-27,1.4583330154418945 +TGT,1982-04-28,1.4583330154418945 +TGT,1982-04-29,1.4583330154418945 +TGT,1982-04-30,1.4583330154418945 +TGT,1982-05-03,1.46875 +TGT,1982-05-04,1.5 +TGT,1982-05-05,1.515625 +TGT,1982-05-06,1.5625 +TGT,1982-05-07,1.5572919845581055 +TGT,1982-05-10,1.5520830154418945 +TGT,1982-05-11,1.5416669845581055 +TGT,1982-05-12,1.5208330154418945 +TGT,1982-05-13,1.5 +TGT,1982-05-14,1.4739580154418945 +TGT,1982-05-17,1.4583330154418945 +TGT,1982-05-18,1.4583330154418945 +TGT,1982-05-19,1.4479169845581055 +TGT,1982-05-20,1.4270830154418945 +TGT,1982-05-21,1.4375 +TGT,1982-05-24,1.4322919845581055 +TGT,1982-05-25,1.4166669845581055 +TGT,1982-05-26,1.40625 +TGT,1982-05-27,1.4322919845581055 +TGT,1982-05-28,1.421875 +TGT,1982-06-01,1.4479169845581055 +TGT,1982-06-02,1.4583330154418945 +TGT,1982-06-03,1.4791669845581055 +TGT,1982-06-04,1.4739580154418945 +TGT,1982-06-07,1.4583330154418945 +TGT,1982-06-08,1.4583330154418945 +TGT,1982-06-09,1.453125 +TGT,1982-06-10,1.453125 +TGT,1982-06-11,1.4895830154418945 +TGT,1982-06-14,1.4895830154418945 +TGT,1982-06-15,1.5104169845581055 +TGT,1982-06-16,1.53125 +TGT,1982-06-17,1.53125 +TGT,1982-06-18,1.5208330154418945 +TGT,1982-06-21,1.546875 +TGT,1982-06-22,1.5208330154418945 +TGT,1982-06-23,1.5364580154418945 +TGT,1982-06-24,1.5260419845581055 +TGT,1982-06-25,1.5208330154418945 +TGT,1982-06-28,1.546875 +TGT,1982-06-29,1.5520830154418945 +TGT,1982-06-30,1.5572919845581055 +TGT,1982-07-01,1.53125 +TGT,1982-07-02,1.5104169845581055 +TGT,1982-07-06,1.4947919845581055 +TGT,1982-07-07,1.4895830154418945 +TGT,1982-07-08,1.515625 +TGT,1982-07-09,1.5625 +TGT,1982-07-12,1.5989580154418945 +TGT,1982-07-13,1.6041669845581055 +TGT,1982-07-14,1.5885419845581055 +TGT,1982-07-15,1.5885419845581055 +TGT,1982-07-16,1.6302080154418945 +TGT,1982-07-19,1.6458330154418945 +TGT,1982-07-20,1.6458330154418945 +TGT,1982-07-21,1.6510419845581055 +TGT,1982-07-22,1.6302080154418945 +TGT,1982-07-23,1.5677080154418945 +TGT,1982-07-26,1.5520830154418945 +TGT,1982-07-27,1.5416669845581055 +TGT,1982-07-28,1.5208330154418945 +TGT,1982-07-29,1.46875 +TGT,1982-07-30,1.4895830154418945 +TGT,1982-08-02,1.5 +TGT,1982-08-03,1.5052080154418945 +TGT,1982-08-04,1.4895830154418945 +TGT,1982-08-05,1.4583330154418945 +TGT,1982-08-06,1.4739580154418945 +TGT,1982-08-09,1.4479169845581055 +TGT,1982-08-10,1.4583330154418945 +TGT,1982-08-11,1.4479169845581055 +TGT,1982-08-12,1.4635419845581055 +TGT,1982-08-13,1.46875 +TGT,1982-08-16,1.4791669845581055 +TGT,1982-08-17,1.5572919845581055 +TGT,1982-08-18,1.6197919845581055 +TGT,1982-08-19,1.6145830154418945 +TGT,1982-08-20,1.65625 +TGT,1982-08-23,1.6875 +TGT,1982-08-24,1.6822919845581055 +TGT,1982-08-25,1.703125 +TGT,1982-08-26,1.703125 +TGT,1982-08-27,1.7291669845581055 +TGT,1982-08-30,1.75 +TGT,1982-08-31,1.7864580154418945 +TGT,1982-09-01,1.8020830154418945 +TGT,1982-09-02,1.8541669845581055 +TGT,1982-09-03,1.9166669845581055 +TGT,1982-09-07,1.9010419845581055 +TGT,1982-09-08,1.921875 +TGT,1982-09-09,1.9114580154418945 +TGT,1982-09-10,1.8541669845581055 +TGT,1982-09-13,1.8854169845581055 +TGT,1982-09-14,1.9479169845581055 +TGT,1982-09-15,1.9895830154418945 +TGT,1982-09-16,1.9895830154418945 +TGT,1982-09-17,1.96875 +TGT,1982-09-20,1.953125 +TGT,1982-09-21,1.9791669845581055 +TGT,1982-09-22,1.9895830154418945 +TGT,1982-09-23,1.9947919845581055 +TGT,1982-09-24,2.0052080154418945 +TGT,1982-09-27,2.0208330154418945 +TGT,1982-09-28,2.0052080154418945 +TGT,1982-09-29,1.984375 +TGT,1982-09-30,1.9583330154418945 +TGT,1982-10-01,1.9479169845581055 +TGT,1982-10-04,1.9375 +TGT,1982-10-05,1.953125 +TGT,1982-10-06,2.1041669845581055 +TGT,1982-10-07,2.1666669845581055 +TGT,1982-10-08,2.1770830154418945 +TGT,1982-10-11,2.1927080154418945 +TGT,1982-10-12,2.1354169845581055 +TGT,1982-10-13,2.1666669845581055 +TGT,1982-10-14,2.1510419845581055 +TGT,1982-10-15,2.0833330154418945 +TGT,1982-10-18,2.0885419845581055 +TGT,1982-10-19,2.1354169845581055 +TGT,1982-10-20,2.2395830154418945 +TGT,1982-10-21,2.28125 +TGT,1982-10-22,2.4322919845581055 +TGT,1982-10-25,2.3541669845581055 +TGT,1982-10-26,2.3489580154418945 +TGT,1982-10-27,2.3697919845581055 +TGT,1982-10-28,2.3333330154418945 +TGT,1982-10-29,2.3177080154418945 +TGT,1982-11-01,2.3645830154418945 +TGT,1982-11-02,2.4479169845581055 +TGT,1982-11-03,2.59375 +TGT,1982-11-04,2.5520830154418945 +TGT,1982-11-05,2.5104169845581055 +TGT,1982-11-08,2.4895830154418945 +TGT,1982-11-09,2.5729169845581055 +TGT,1982-11-10,2.4479169845581055 +TGT,1982-11-11,2.4739580154418945 +TGT,1982-11-12,2.484375 +TGT,1982-11-15,2.4114580154418945 +TGT,1982-11-16,2.3333330154418945 +TGT,1982-11-17,2.3854169845581055 +TGT,1982-11-18,2.4895830154418945 +TGT,1982-11-19,2.5052080154418945 +TGT,1982-11-22,2.4375 +TGT,1982-11-23,2.4270830154418945 +TGT,1982-11-24,2.4166669845581055 +TGT,1982-11-26,2.4166669845581055 +TGT,1982-11-29,2.4479169845581055 +TGT,1982-11-30,2.5104169845581055 +TGT,1982-12-01,2.5364580154418945 +TGT,1982-12-02,2.5833330154418945 +TGT,1982-12-03,2.5833330154418945 +TGT,1982-12-06,2.6354169845581055 +TGT,1982-12-07,2.640625 +TGT,1982-12-08,2.5520830154418945 +TGT,1982-12-09,2.46875 +TGT,1982-12-10,2.3854169845581055 +TGT,1982-12-13,2.375 +TGT,1982-12-14,2.3385419845581055 +TGT,1982-12-15,2.265625 +TGT,1982-12-16,2.3177080154418945 +TGT,1982-12-17,2.4583330154418945 +TGT,1982-12-20,2.4166669845581055 +TGT,1982-12-21,2.3854169845581055 +TGT,1982-12-22,2.3229169845581055 +TGT,1982-12-23,2.375 +TGT,1982-12-27,2.3645830154418945 +TGT,1982-12-28,2.2552080154418945 +TGT,1982-12-29,2.21875 +TGT,1982-12-30,2.2395830154418945 +TGT,1982-12-31,2.296875 +TGT,1983-01-03,2.2864580154418945 +TGT,1983-01-04,2.2864580154418945 +TGT,1983-01-05,2.21875 +TGT,1983-01-06,2.1979169845581055 +TGT,1983-01-07,2.1145830154418945 +TGT,1983-01-10,2.1145830154418945 +TGT,1983-01-11,2.1354169845581055 +TGT,1983-01-12,2.28125 +TGT,1983-01-13,2.1979169845581055 +TGT,1983-01-14,2.2239580154418945 +TGT,1983-01-17,2.2760419845581055 +TGT,1983-01-18,2.296875 +TGT,1983-01-19,2.2760419845581055 +TGT,1983-01-20,2.265625 +TGT,1983-01-21,2.234375 +TGT,1983-01-24,2.1822919845581055 +TGT,1983-01-25,2.2604169845581055 +TGT,1983-01-26,2.2552080154418945 +TGT,1983-01-27,2.2708330154418945 +TGT,1983-01-28,2.2708330154418945 +TGT,1983-01-31,2.3020830154418945 +TGT,1983-02-01,2.25 +TGT,1983-02-02,2.2083330154418945 +TGT,1983-02-03,2.25 +TGT,1983-02-04,2.3229169845581055 +TGT,1983-02-07,2.375 +TGT,1983-02-08,2.3958330154418945 +TGT,1983-02-09,2.3958330154418945 +TGT,1983-02-10,2.4375 +TGT,1983-02-11,2.4270830154418945 +TGT,1983-02-14,2.453125 +TGT,1983-02-15,2.4947919845581055 +TGT,1983-02-16,2.3958330154418945 +TGT,1983-02-17,2.4583330154418945 +TGT,1983-02-18,2.4375 +TGT,1983-02-22,2.4375 +TGT,1983-02-23,2.4427080154418945 +TGT,1983-02-24,2.4427080154418945 +TGT,1983-02-25,2.4791669845581055 +TGT,1983-02-28,2.4947919845581055 +TGT,1983-03-01,2.53125 +TGT,1983-03-02,2.5572919845581055 +TGT,1983-03-03,2.625 +TGT,1983-03-04,2.6302080154418945 +TGT,1983-03-07,2.6041669845581055 +TGT,1983-03-08,2.53125 +TGT,1983-03-09,2.515625 +TGT,1983-03-10,2.5833330154418945 +TGT,1983-03-11,2.5729169845581055 +TGT,1983-03-14,2.578125 +TGT,1983-03-15,2.6666669845581055 +TGT,1983-03-16,2.703125 +TGT,1983-03-17,2.71875 +TGT,1983-03-18,2.7552080154418945 +TGT,1983-03-21,2.75 +TGT,1983-03-22,2.7864580154418945 +TGT,1983-03-23,2.8541669845581055 +TGT,1983-03-24,2.8229169845581055 +TGT,1983-03-25,2.78125 +TGT,1983-03-28,2.7604169845581055 +TGT,1983-03-29,2.7864580154418945 +TGT,1983-03-30,2.8385419845581055 +TGT,1983-03-31,2.8489580154418945 +TGT,1983-04-04,2.8125 +TGT,1983-04-05,2.78125 +TGT,1983-04-06,2.8125 +TGT,1983-04-07,2.9114580154418945 +TGT,1983-04-08,2.90625 +TGT,1983-04-11,2.9375 +TGT,1983-04-12,2.9791669845581055 +TGT,1983-04-13,3.0625 +TGT,1983-04-14,3.0416669845581055 +TGT,1983-04-15,2.9583330154418945 +TGT,1983-04-18,2.9427080154418945 +TGT,1983-04-19,2.9166669845581055 +TGT,1983-04-20,3.0 +TGT,1983-04-21,2.9375 +TGT,1983-04-22,2.8854169845581055 +TGT,1983-04-25,2.8541669845581055 +TGT,1983-04-26,2.875 +TGT,1983-04-27,2.8229169845581055 +TGT,1983-04-28,2.828125 +TGT,1983-04-29,2.8333330154418945 +TGT,1983-05-02,2.84375 +TGT,1983-05-03,2.8333330154418945 +TGT,1983-05-04,2.7916669845581055 +TGT,1983-05-05,2.84375 +TGT,1983-05-06,2.96875 +TGT,1983-05-09,2.9270830154418945 +TGT,1983-05-10,2.9479169845581055 +TGT,1983-05-11,2.9166669845581055 +TGT,1983-05-12,2.9270830154418945 +TGT,1983-05-13,2.984375 +TGT,1983-05-16,3.0104169845581055 +TGT,1983-05-17,3.046875 +TGT,1983-05-18,3.0833330154418945 +TGT,1983-05-19,3.03125 +TGT,1983-05-20,3.0208330154418945 +TGT,1983-05-23,3.0 +TGT,1983-05-24,2.9791669845581055 +TGT,1983-05-25,2.9895830154418945 +TGT,1983-05-26,2.9791669845581055 +TGT,1983-05-27,2.9270830154418945 +TGT,1983-05-31,2.8802080154418945 +TGT,1983-06-01,2.8385419845581055 +TGT,1983-06-02,2.9270830154418945 +TGT,1983-06-03,2.9739580154418945 +TGT,1983-06-06,2.9583330154418945 +TGT,1983-06-07,2.90625 +TGT,1983-06-08,2.953125 +TGT,1983-06-09,3.0 +TGT,1983-06-10,3.0833330154418945 +TGT,1983-06-13,3.1354169845581055 +TGT,1983-06-14,3.2083330154418945 +TGT,1983-06-15,3.2552080154418945 +TGT,1983-06-16,3.3229169845581055 +TGT,1983-06-17,3.3125 +TGT,1983-06-20,3.3333330154418945 +TGT,1983-06-21,3.3489580154418945 +TGT,1983-06-22,3.34375 +TGT,1983-06-23,3.3072919845581055 +TGT,1983-06-24,3.2291669845581055 +TGT,1983-06-27,3.2239580154418945 +TGT,1983-06-28,3.1458330154418945 +TGT,1983-06-29,3.1458330154418945 +TGT,1983-06-30,3.1145830154418945 +TGT,1983-07-01,3.0833330154418945 +TGT,1983-07-05,2.9739580154418945 +TGT,1983-07-06,3.0416669845581055 +TGT,1983-07-07,3.0833330154418945 +TGT,1983-07-08,3.1145830154418945 +TGT,1983-07-11,3.1875 +TGT,1983-07-12,3.1197919845581055 +TGT,1983-07-13,3.0520830154418945 +TGT,1983-07-14,3.0520830154418945 +TGT,1983-07-15,3.0520830154418945 +TGT,1983-07-18,3.0364580154418945 +TGT,1983-07-19,3.0572919845581055 +TGT,1983-07-20,3.1927080154418945 +TGT,1983-07-21,3.2291669845581055 +TGT,1983-07-22,3.2083330154418945 +TGT,1983-07-25,3.2395830154418945 +TGT,1983-07-26,3.3125 +TGT,1983-07-27,3.1875 +TGT,1983-07-28,3.1145830154418945 +TGT,1983-07-29,3.0416669845581055 +TGT,1983-08-01,2.9791669845581055 +TGT,1983-08-02,2.9166669845581055 +TGT,1983-08-03,2.875 +TGT,1983-08-04,2.78125 +TGT,1983-08-05,2.8020830154418945 +TGT,1983-08-08,2.75 +TGT,1983-08-09,2.7708330154418945 +TGT,1983-08-10,2.8958330154418945 +TGT,1983-08-11,2.90625 +TGT,1983-08-12,2.9583330154418945 +TGT,1983-08-15,3.03125 +TGT,1983-08-16,2.9375 +TGT,1983-08-17,2.96875 +TGT,1983-08-18,2.90625 +TGT,1983-08-19,2.9166669845581055 +TGT,1983-08-22,2.7916669845581055 +TGT,1983-08-23,2.7083330154418945 +TGT,1983-08-24,2.7395830154418945 +TGT,1983-08-25,2.6666669845581055 +TGT,1983-08-26,2.8020830154418945 +TGT,1983-08-29,2.7708330154418945 +TGT,1983-08-30,2.75 +TGT,1983-08-31,2.78125 +TGT,1983-09-01,2.8333330154418945 +TGT,1983-09-02,2.8645830154418945 +TGT,1983-09-06,2.9270830154418945 +TGT,1983-09-07,2.875 +TGT,1983-09-08,2.8125 +TGT,1983-09-09,2.7604169845581055 +TGT,1983-09-12,2.6354169845581055 +TGT,1983-09-13,2.59375 +TGT,1983-09-14,2.71875 +TGT,1983-09-15,2.6979169845581055 +TGT,1983-09-16,2.8125 +TGT,1983-09-19,2.9166669845581055 +TGT,1983-09-20,2.9791669845581055 +TGT,1983-09-21,2.9166669845581055 +TGT,1983-09-22,2.9270830154418945 +TGT,1983-09-23,2.9479169845581055 +TGT,1983-09-26,2.9166669845581055 +TGT,1983-09-27,2.8333330154418945 +TGT,1983-09-28,2.7916669845581055 +TGT,1983-09-29,2.78125 +TGT,1983-09-30,2.7916669845581055 +TGT,1983-10-03,2.7916669845581055 +TGT,1983-10-04,2.8854169845581055 +TGT,1983-10-05,2.9270830154418945 +TGT,1983-10-06,2.96875 +TGT,1983-10-07,3.125 +TGT,1983-10-10,3.1770830154418945 +TGT,1983-10-11,3.1354169845581055 +TGT,1983-10-12,3.0729169845581055 +TGT,1983-10-13,3.0416669845581055 +TGT,1983-10-14,3.0 +TGT,1983-10-17,3.0416669845581055 +TGT,1983-10-18,2.9166669845581055 +TGT,1983-10-19,2.9270830154418945 +TGT,1983-10-20,3.0208330154418945 +TGT,1983-10-21,3.0104169845581055 +TGT,1983-10-24,3.0208330154418945 +TGT,1983-10-25,3.0416669845581055 +TGT,1983-10-26,3.1041669845581055 +TGT,1983-10-27,3.0208330154418945 +TGT,1983-10-28,2.9895830154418945 +TGT,1983-10-31,3.0 +TGT,1983-11-01,3.03125 +TGT,1983-11-02,3.0625 +TGT,1983-11-03,3.1145830154418945 +TGT,1983-11-04,3.0416669845581055 +TGT,1983-11-07,3.0520830154418945 +TGT,1983-11-08,3.0208330154418945 +TGT,1983-11-09,3.1041669845581055 +TGT,1983-11-10,3.09375 +TGT,1983-11-11,3.03125 +TGT,1983-11-14,3.0 +TGT,1983-11-15,2.9479169845581055 +TGT,1983-11-16,2.9375 +TGT,1983-11-17,2.9479169845581055 +TGT,1983-11-18,2.9166669845581055 +TGT,1983-11-21,2.9583330154418945 +TGT,1983-11-22,2.9479169845581055 +TGT,1983-11-23,2.96875 +TGT,1983-11-25,2.90625 +TGT,1983-11-28,2.8645830154418945 +TGT,1983-11-29,2.875 +TGT,1983-11-30,2.8125 +TGT,1983-12-01,2.7708330154418945 +TGT,1983-12-02,2.7083330154418945 +TGT,1983-12-05,2.65625 +TGT,1983-12-06,2.5833330154418945 +TGT,1983-12-07,2.65625 +TGT,1983-12-08,2.6458330154418945 +TGT,1983-12-09,2.6041669845581055 +TGT,1983-12-12,2.6666669845581055 +TGT,1983-12-13,2.71875 +TGT,1983-12-14,2.6354169845581055 +TGT,1983-12-15,2.5625 +TGT,1983-12-16,2.59375 +TGT,1983-12-19,2.6354169845581055 +TGT,1983-12-20,2.5729169845581055 +TGT,1983-12-21,2.5208330154418945 +TGT,1983-12-22,2.59375 +TGT,1983-12-23,2.625 +TGT,1983-12-27,2.6666669845581055 +TGT,1983-12-28,2.6041669845581055 +TGT,1983-12-29,2.59375 +TGT,1983-12-30,2.59375 +TGT,1984-01-03,2.5625 +TGT,1984-01-04,2.6458330154418945 +TGT,1984-01-05,2.6770830154418945 +TGT,1984-01-06,2.65625 +TGT,1984-01-09,2.6145830154418945 +TGT,1984-01-10,2.625 +TGT,1984-01-11,2.5416669845581055 +TGT,1984-01-12,2.625 +TGT,1984-01-13,2.625 +TGT,1984-01-16,2.5833330154418945 +TGT,1984-01-17,2.6041669845581055 +TGT,1984-01-18,2.6041669845581055 +TGT,1984-01-19,2.5416669845581055 +TGT,1984-01-20,2.4895830154418945 +TGT,1984-01-23,2.4270830154418945 +TGT,1984-01-24,2.4791669845581055 +TGT,1984-01-25,2.4375 +TGT,1984-01-26,2.4895830154418945 +TGT,1984-01-27,2.4895830154418945 +TGT,1984-01-30,2.4583330154418945 +TGT,1984-01-31,2.5104169845581055 +TGT,1984-02-01,2.5729169845581055 +TGT,1984-02-02,2.6666669845581055 +TGT,1984-02-03,2.5833330154418945 +TGT,1984-02-06,2.6354169845581055 +TGT,1984-02-07,2.6041669845581055 +TGT,1984-02-08,2.5416669845581055 +TGT,1984-02-09,2.5416669845581055 +TGT,1984-02-10,2.5729169845581055 +TGT,1984-02-13,2.5416669845581055 +TGT,1984-02-14,2.6666669845581055 +TGT,1984-02-15,2.6458330154418945 +TGT,1984-02-16,2.6458330154418945 +TGT,1984-02-17,2.6458330154418945 +TGT,1984-02-21,2.5833330154418945 +TGT,1984-02-22,2.5625 +TGT,1984-02-23,2.5833330154418945 +TGT,1984-02-24,2.6041669845581055 +TGT,1984-02-27,2.5833330154418945 +TGT,1984-02-28,2.5 +TGT,1984-02-29,2.4791669845581055 +TGT,1984-03-01,2.5 +TGT,1984-03-02,2.5833330154418945 +TGT,1984-03-05,2.5416669845581055 +TGT,1984-03-06,2.53125 +TGT,1984-03-07,2.5 +TGT,1984-03-08,2.4895830154418945 +TGT,1984-03-09,2.4583330154418945 +TGT,1984-03-12,2.4791669845581055 +TGT,1984-03-13,2.5 +TGT,1984-03-14,2.46875 +TGT,1984-03-15,2.4583330154418945 +TGT,1984-03-16,2.5416669845581055 +TGT,1984-03-19,2.4791669845581055 +TGT,1984-03-20,2.5208330154418945 +TGT,1984-03-21,2.4479169845581055 +TGT,1984-03-22,2.4166669845581055 +TGT,1984-03-23,2.3854169845581055 +TGT,1984-03-26,2.4270830154418945 +TGT,1984-03-27,2.375 +TGT,1984-03-28,2.3854169845581055 +TGT,1984-03-29,2.3958330154418945 +TGT,1984-03-30,2.375 +TGT,1984-04-02,2.3541669845581055 +TGT,1984-04-03,2.3541669845581055 +TGT,1984-04-04,2.3541669845581055 +TGT,1984-04-05,2.3125 +TGT,1984-04-06,2.34375 +TGT,1984-04-09,2.375 +TGT,1984-04-10,2.4166669845581055 +TGT,1984-04-11,2.375 +TGT,1984-04-12,2.4583330154418945 +TGT,1984-04-13,2.4375 +TGT,1984-04-16,2.4791669845581055 +TGT,1984-04-17,2.4583330154418945 +TGT,1984-04-18,2.4270830154418945 +TGT,1984-04-19,2.4479169845581055 +TGT,1984-04-23,2.4166669845581055 +TGT,1984-04-24,2.4166669845581055 +TGT,1984-04-25,2.3958330154418945 +TGT,1984-04-26,2.4583330154418945 +TGT,1984-04-27,2.4791669845581055 +TGT,1984-04-30,2.4375 +TGT,1984-05-01,2.46875 +TGT,1984-05-02,2.4479169845581055 +TGT,1984-05-03,2.4166669845581055 +TGT,1984-05-04,2.3645830154418945 +TGT,1984-05-07,2.3333330154418945 +TGT,1984-05-08,2.3229169845581055 +TGT,1984-05-09,2.3020830154418945 +TGT,1984-05-10,2.3020830154418945 +TGT,1984-05-11,2.2708330154418945 +TGT,1984-05-14,2.2916669845581055 +TGT,1984-05-15,2.3125 +TGT,1984-05-16,2.34375 +TGT,1984-05-17,2.2916669845581055 +TGT,1984-05-18,2.3020830154418945 +TGT,1984-05-21,2.2291669845581055 +TGT,1984-05-22,2.2083330154418945 +TGT,1984-05-23,2.1875 +TGT,1984-05-24,2.2083330154418945 +TGT,1984-05-25,2.2395830154418945 +TGT,1984-05-29,2.2291669845581055 +TGT,1984-05-30,2.2083330154418945 +TGT,1984-05-31,2.1979169845581055 +TGT,1984-06-01,2.3125 +TGT,1984-06-04,2.375 +TGT,1984-06-05,2.3541669845581055 +TGT,1984-06-06,2.4166669845581055 +TGT,1984-06-07,2.3958330154418945 +TGT,1984-06-08,2.4479169845581055 +TGT,1984-06-11,2.40625 +TGT,1984-06-12,2.34375 +TGT,1984-06-13,2.4166669845581055 +TGT,1984-06-14,2.4375 +TGT,1984-06-15,2.4583330154418945 +TGT,1984-06-18,2.4791669845581055 +TGT,1984-06-19,2.5104169845581055 +TGT,1984-06-20,2.5625 +TGT,1984-06-21,2.6145830154418945 +TGT,1984-06-22,2.6875 +TGT,1984-06-25,2.6979169845581055 +TGT,1984-06-26,2.5833330154418945 +TGT,1984-06-27,2.625 +TGT,1984-06-28,2.625 +TGT,1984-06-29,2.6145830154418945 +TGT,1984-07-02,2.6458330154418945 +TGT,1984-07-03,2.6770830154418945 +TGT,1984-07-05,2.5833330154418945 +TGT,1984-07-06,2.5416669845581055 +TGT,1984-07-09,2.5625 +TGT,1984-07-10,2.65625 +TGT,1984-07-11,2.625 +TGT,1984-07-12,2.65625 +TGT,1984-07-13,2.6979169845581055 +TGT,1984-07-16,2.7395830154418945 +TGT,1984-07-17,2.75 +TGT,1984-07-18,2.7291669845581055 +TGT,1984-07-19,2.7291669845581055 +TGT,1984-07-20,2.6875 +TGT,1984-07-23,2.6354169845581055 +TGT,1984-07-24,2.6041669845581055 +TGT,1984-07-25,2.5833330154418945 +TGT,1984-07-26,2.5833330154418945 +TGT,1984-07-27,2.6770830154418945 +TGT,1984-07-30,2.71875 +TGT,1984-07-31,2.75 +TGT,1984-08-01,2.84375 +TGT,1984-08-02,2.9583330154418945 +TGT,1984-08-03,2.9895830154418945 +TGT,1984-08-06,2.9583330154418945 +TGT,1984-08-07,2.9791669845581055 +TGT,1984-08-08,3.0 +TGT,1984-08-09,3.0 +TGT,1984-08-10,3.0 +TGT,1984-08-13,2.9479169845581055 +TGT,1984-08-14,2.8333330154418945 +TGT,1984-08-15,2.8125 +TGT,1984-08-16,2.7604169845581055 +TGT,1984-08-17,2.8229169845581055 +TGT,1984-08-20,2.7708330154418945 +TGT,1984-08-21,2.8645830154418945 +TGT,1984-08-22,2.8541669845581055 +TGT,1984-08-23,2.84375 +TGT,1984-08-24,2.8958330154418945 +TGT,1984-08-27,2.875 +TGT,1984-08-28,2.8958330154418945 +TGT,1984-08-29,2.8958330154418945 +TGT,1984-08-30,2.8645830154418945 +TGT,1984-08-31,2.875 +TGT,1984-09-04,2.8541669845581055 +TGT,1984-09-05,2.7916669845581055 +TGT,1984-09-06,2.8645830154418945 +TGT,1984-09-07,2.875 +TGT,1984-09-10,2.9166669845581055 +TGT,1984-09-11,2.9166669845581055 +TGT,1984-09-12,2.875 +TGT,1984-09-13,2.90625 +TGT,1984-09-14,2.8645830154418945 +TGT,1984-09-17,2.8854169845581055 +TGT,1984-09-18,2.90625 +TGT,1984-09-19,2.875 +TGT,1984-09-20,2.8333330154418945 +TGT,1984-09-21,2.7916669845581055 +TGT,1984-09-24,2.8125 +TGT,1984-09-25,2.8333330154418945 +TGT,1984-09-26,2.8333330154418945 +TGT,1984-09-27,2.8020830154418945 +TGT,1984-09-28,2.8125 +TGT,1984-10-01,2.7916669845581055 +TGT,1984-10-02,2.8125 +TGT,1984-10-03,2.7708330154418945 +TGT,1984-10-04,2.7708330154418945 +TGT,1984-10-05,2.75 +TGT,1984-10-08,2.6979169845581055 +TGT,1984-10-09,2.6875 +TGT,1984-10-10,2.6666669845581055 +TGT,1984-10-11,2.6875 +TGT,1984-10-12,2.75 +TGT,1984-10-15,2.7916669845581055 +TGT,1984-10-16,2.8020830154418945 +TGT,1984-10-17,2.8020830154418945 +TGT,1984-10-18,2.9270830154418945 +TGT,1984-10-19,2.9895830154418945 +TGT,1984-10-22,2.9375 +TGT,1984-10-23,2.90625 +TGT,1984-10-24,2.8958330154418945 +TGT,1984-10-25,2.8854169845581055 +TGT,1984-10-26,2.7708330154418945 +TGT,1984-10-29,2.7291669845581055 +TGT,1984-10-30,2.8020830154418945 +TGT,1984-10-31,2.7708330154418945 +TGT,1984-11-01,2.8541669845581055 +TGT,1984-11-02,2.8958330154418945 +TGT,1984-11-05,2.9166669845581055 +TGT,1984-11-06,2.9583330154418945 +TGT,1984-11-07,2.9479169845581055 +TGT,1984-11-08,2.9270830154418945 +TGT,1984-11-09,2.8541669845581055 +TGT,1984-11-12,2.84375 +TGT,1984-11-13,2.7395830154418945 +TGT,1984-11-14,2.71875 +TGT,1984-11-15,2.7604169845581055 +TGT,1984-11-16,2.7291669845581055 +TGT,1984-11-19,2.6875 +TGT,1984-11-20,2.6979169845581055 +TGT,1984-11-21,2.6875 +TGT,1984-11-23,2.84375 +TGT,1984-11-26,2.8541669845581055 +TGT,1984-11-27,2.8541669845581055 +TGT,1984-11-28,2.7708330154418945 +TGT,1984-11-29,2.7395830154418945 +TGT,1984-11-30,2.7604169845581055 +TGT,1984-12-03,2.7083330154418945 +TGT,1984-12-04,2.7083330154418945 +TGT,1984-12-05,2.6354169845581055 +TGT,1984-12-06,2.6875 +TGT,1984-12-07,2.7083330154418945 +TGT,1984-12-10,2.7291669845581055 +TGT,1984-12-11,2.7083330154418945 +TGT,1984-12-12,2.6458330154418945 +TGT,1984-12-13,2.6770830154418945 +TGT,1984-12-14,2.6666669845581055 +TGT,1984-12-17,2.7291669845581055 +TGT,1984-12-18,2.7291669845581055 +TGT,1984-12-19,2.8541669845581055 +TGT,1984-12-20,2.7708330154418945 +TGT,1984-12-21,2.75 +TGT,1984-12-24,2.75 +TGT,1984-12-26,2.7708330154418945 +TGT,1984-12-27,2.6979169845581055 +TGT,1984-12-28,2.6041669845581055 +TGT,1984-12-31,2.625 +TGT,1985-01-02,2.5416669845581055 +TGT,1985-01-03,2.5 +TGT,1985-01-04,2.5416669845581055 +TGT,1985-01-07,2.5833330154418945 +TGT,1985-01-08,2.65625 +TGT,1985-01-09,2.75 +TGT,1985-01-10,2.7708330154418945 +TGT,1985-01-11,2.78125 +TGT,1985-01-14,2.8333330154418945 +TGT,1985-01-15,2.7291669845581055 +TGT,1985-01-16,2.7291669845581055 +TGT,1985-01-17,2.7708330154418945 +TGT,1985-01-18,2.8229169845581055 +TGT,1985-01-21,2.90625 +TGT,1985-01-22,2.9375 +TGT,1985-01-23,2.96875 +TGT,1985-01-24,3.0208330154418945 +TGT,1985-01-25,3.0104169845581055 +TGT,1985-01-28,3.03125 +TGT,1985-01-29,3.0416669845581055 +TGT,1985-01-30,3.03125 +TGT,1985-01-31,3.0 +TGT,1985-02-01,2.9895830154418945 +TGT,1985-02-04,3.0416669845581055 +TGT,1985-02-05,3.1145830154418945 +TGT,1985-02-06,3.09375 +TGT,1985-02-07,3.15625 +TGT,1985-02-08,3.1458330154418945 +TGT,1985-02-11,3.1145830154418945 +TGT,1985-02-12,3.0416669845581055 +TGT,1985-02-13,3.15625 +TGT,1985-02-14,3.2708330154418945 +TGT,1985-02-15,3.25 +TGT,1985-02-19,3.2395830154418945 +TGT,1985-02-20,3.25 +TGT,1985-02-21,3.2083330154418945 +TGT,1985-02-22,3.1458330154418945 +TGT,1985-02-25,3.0833330154418945 +TGT,1985-02-26,3.1041669845581055 +TGT,1985-02-27,3.1354169845581055 +TGT,1985-02-28,3.0833330154418945 +TGT,1985-03-01,3.15625 +TGT,1985-03-04,3.1041669845581055 +TGT,1985-03-05,3.1041669845581055 +TGT,1985-03-06,3.1354169845581055 +TGT,1985-03-07,3.1041669845581055 +TGT,1985-03-08,3.0833330154418945 +TGT,1985-03-11,3.0833330154418945 +TGT,1985-03-12,3.09375 +TGT,1985-03-13,3.1458330154418945 +TGT,1985-03-14,3.15625 +TGT,1985-03-15,3.0833330154418945 +TGT,1985-03-18,3.0729169845581055 +TGT,1985-03-19,3.1145830154418945 +TGT,1985-03-20,3.1666669845581055 +TGT,1985-03-21,3.1875 +TGT,1985-03-22,3.15625 +TGT,1985-03-25,3.1666669845581055 +TGT,1985-03-26,3.1458330154418945 +TGT,1985-03-27,3.1770830154418945 +TGT,1985-03-28,3.1770830154418945 +TGT,1985-03-29,3.2395830154418945 +TGT,1985-04-01,3.2708330154418945 +TGT,1985-04-02,3.21875 +TGT,1985-04-03,3.1979169845581055 +TGT,1985-04-04,3.1041669845581055 +TGT,1985-04-08,3.0416669845581055 +TGT,1985-04-09,3.0416669845581055 +TGT,1985-04-10,3.0729169845581055 +TGT,1985-04-11,3.0625 +TGT,1985-04-12,3.1041669845581055 +TGT,1985-04-15,3.1041669845581055 +TGT,1985-04-16,3.15625 +TGT,1985-04-17,3.21875 +TGT,1985-04-18,3.2395830154418945 +TGT,1985-04-19,3.25 +TGT,1985-04-22,3.2916669845581055 +TGT,1985-04-23,3.25 +TGT,1985-04-24,3.2916669845581055 +TGT,1985-04-25,3.375 +TGT,1985-04-26,3.3125 +TGT,1985-04-29,3.2395830154418945 +TGT,1985-04-30,3.15625 +TGT,1985-05-01,3.09375 +TGT,1985-05-02,3.0208330154418945 +TGT,1985-05-03,3.1875 +TGT,1985-05-06,3.1666669845581055 +TGT,1985-05-07,3.25 +TGT,1985-05-08,3.3333330154418945 +TGT,1985-05-09,3.3541669845581055 +TGT,1985-05-10,3.3958330154418945 +TGT,1985-05-13,3.375 +TGT,1985-05-14,3.3645830154418945 +TGT,1985-05-15,3.3958330154418945 +TGT,1985-05-16,3.5 +TGT,1985-05-17,3.5416669845581055 +TGT,1985-05-20,3.5416669845581055 +TGT,1985-05-21,3.5104169845581055 +TGT,1985-05-22,3.5520830154418945 +TGT,1985-05-23,3.5208330154418945 +TGT,1985-05-24,3.5729169845581055 +TGT,1985-05-28,3.53125 +TGT,1985-05-29,3.53125 +TGT,1985-05-30,3.53125 +TGT,1985-05-31,3.6666669845581055 +TGT,1985-06-03,3.65625 +TGT,1985-06-04,3.7291669845581055 +TGT,1985-06-05,3.7291669845581055 +TGT,1985-06-06,3.7708330154418945 +TGT,1985-06-07,3.6875 +TGT,1985-06-10,3.625 +TGT,1985-06-11,3.6354169845581055 +TGT,1985-06-12,3.625 +TGT,1985-06-13,3.5416669845581055 +TGT,1985-06-14,3.5625 +TGT,1985-06-17,3.5416669845581055 +TGT,1985-06-18,3.5 +TGT,1985-06-19,3.46875 +TGT,1985-06-20,3.5104169845581055 +TGT,1985-06-21,3.5729169845581055 +TGT,1985-06-24,3.5729169845581055 +TGT,1985-06-25,3.5833330154418945 +TGT,1985-06-26,3.5833330154418945 +TGT,1985-06-27,3.5208330154418945 +TGT,1985-06-28,3.5208330154418945 +TGT,1985-07-01,3.5104169845581055 +TGT,1985-07-02,3.4479169845581055 +TGT,1985-07-03,3.4270830154418945 +TGT,1985-07-05,3.4166669845581055 +TGT,1985-07-08,3.4895830154418945 +TGT,1985-07-09,3.3854169845581055 +TGT,1985-07-10,3.4583330154418945 +TGT,1985-07-11,3.3541669845581055 +TGT,1985-07-12,3.3333330154418945 +TGT,1985-07-15,3.3854169845581055 +TGT,1985-07-16,3.4791669845581055 +TGT,1985-07-17,3.4791669845581055 +TGT,1985-07-18,3.4791669845581055 +TGT,1985-07-19,3.46875 +TGT,1985-07-22,3.4479169845581055 +TGT,1985-07-23,3.4166669845581055 +TGT,1985-07-24,3.28125 +TGT,1985-07-25,3.2916669845581055 +TGT,1985-07-26,3.2604169845581055 +TGT,1985-07-29,3.21875 +TGT,1985-07-30,3.1979169845581055 +TGT,1985-07-31,3.2291669845581055 +TGT,1985-08-01,3.3020830154418945 +TGT,1985-08-02,3.25 +TGT,1985-08-05,3.25 +TGT,1985-08-06,3.21875 +TGT,1985-08-07,3.21875 +TGT,1985-08-08,3.3541669845581055 +TGT,1985-08-09,3.3229169845581055 +TGT,1985-08-12,3.3229169845581055 +TGT,1985-08-13,3.3541669845581055 +TGT,1985-08-14,3.3020830154418945 +TGT,1985-08-15,3.3333330154418945 +TGT,1985-08-16,3.28125 +TGT,1985-08-19,3.3125 +TGT,1985-08-20,3.34375 +TGT,1985-08-21,3.3333330154418945 +TGT,1985-08-22,3.2916669845581055 +TGT,1985-08-23,3.2395830154418945 +TGT,1985-08-26,3.2083330154418945 +TGT,1985-08-27,3.25 +TGT,1985-08-28,3.2708330154418945 +TGT,1985-08-29,3.3125 +TGT,1985-08-30,3.3020830154418945 +TGT,1985-09-03,3.2291669845581055 +TGT,1985-09-04,3.21875 +TGT,1985-09-05,3.2083330154418945 +TGT,1985-09-06,3.2708330154418945 +TGT,1985-09-09,3.3125 +TGT,1985-09-10,3.2604169845581055 +TGT,1985-09-11,3.2291669845581055 +TGT,1985-09-12,3.1979169845581055 +TGT,1985-09-13,3.1666669845581055 +TGT,1985-09-16,3.1666669845581055 +TGT,1985-09-17,3.1041669845581055 +TGT,1985-09-18,3.125 +TGT,1985-09-19,3.25 +TGT,1985-09-20,3.2083330154418945 +TGT,1985-09-23,3.2604169845581055 +TGT,1985-09-24,3.1666669845581055 +TGT,1985-09-25,3.09375 +TGT,1985-09-26,3.1041669845581055 +TGT,1985-09-30,3.1666669845581055 +TGT,1985-10-01,3.2291669845581055 +TGT,1985-10-02,3.21875 +TGT,1985-10-03,3.1770830154418945 +TGT,1985-10-04,3.2083330154418945 +TGT,1985-10-07,3.1666669845581055 +TGT,1985-10-08,3.1666669845581055 +TGT,1985-10-09,3.1979169845581055 +TGT,1985-10-10,3.21875 +TGT,1985-10-11,3.2395830154418945 +TGT,1985-10-14,3.3125 +TGT,1985-10-15,3.2708330154418945 +TGT,1985-10-16,3.3125 +TGT,1985-10-17,3.2916669845581055 +TGT,1985-10-18,3.2604169845581055 +TGT,1985-10-21,3.3333330154418945 +TGT,1985-10-22,3.28125 +TGT,1985-10-23,3.3020830154418945 +TGT,1985-10-24,3.2916669845581055 +TGT,1985-10-25,3.21875 +TGT,1985-10-28,3.1770830154418945 +TGT,1985-10-29,3.2708330154418945 +TGT,1985-10-30,3.2708330154418945 +TGT,1985-10-31,3.28125 +TGT,1985-11-01,3.2395830154418945 +TGT,1985-11-04,3.3020830154418945 +TGT,1985-11-05,3.3333330154418945 +TGT,1985-11-06,3.3854169845581055 +TGT,1985-11-07,3.4166669845581055 +TGT,1985-11-08,3.4583330154418945 +TGT,1985-11-11,3.5208330154418945 +TGT,1985-11-12,3.5833330154418945 +TGT,1985-11-13,3.5833330154418945 +TGT,1985-11-14,3.625 +TGT,1985-11-15,3.5833330154418945 +TGT,1985-11-18,3.5208330154418945 +TGT,1985-11-19,3.5625 +TGT,1985-11-20,3.5625 +TGT,1985-11-21,3.65625 +TGT,1985-11-22,3.625 +TGT,1985-11-25,3.6354169845581055 +TGT,1985-11-26,3.6354169845581055 +TGT,1985-11-27,3.71875 +TGT,1985-11-29,3.7395830154418945 +TGT,1985-12-02,3.7291669845581055 +TGT,1985-12-03,3.7604169845581055 +TGT,1985-12-04,3.7708330154418945 +TGT,1985-12-05,3.7916669845581055 +TGT,1985-12-06,3.8020830154418945 +TGT,1985-12-09,3.8020830154418945 +TGT,1985-12-10,3.8541669845581055 +TGT,1985-12-11,3.8958330154418945 +TGT,1985-12-12,3.96875 +TGT,1985-12-13,4.0208330154418945 +TGT,1985-12-16,3.9583330154418945 +TGT,1985-12-17,3.8958330154418945 +TGT,1985-12-18,3.7916669845581055 +TGT,1985-12-19,3.7916669845581055 +TGT,1985-12-20,3.8854169845581055 +TGT,1985-12-23,3.8229169845581055 +TGT,1985-12-24,3.7916669845581055 +TGT,1985-12-26,3.8125 +TGT,1985-12-27,3.8020830154418945 +TGT,1985-12-30,3.7708330154418945 +TGT,1985-12-31,3.8229169845581055 +TGT,1986-01-02,3.8125 +TGT,1986-01-03,3.7916669845581055 +TGT,1986-01-06,3.75 +TGT,1986-01-07,3.8020830154418945 +TGT,1986-01-08,3.7083330154418945 +TGT,1986-01-09,3.5833330154418945 +TGT,1986-01-10,3.59375 +TGT,1986-01-13,3.5104169845581055 +TGT,1986-01-14,3.46875 +TGT,1986-01-15,3.5416669845581055 +TGT,1986-01-16,3.5416669845581055 +TGT,1986-01-17,3.5833330154418945 +TGT,1986-01-20,3.53125 +TGT,1986-01-21,3.5104169845581055 +TGT,1986-01-22,3.5520830154418945 +TGT,1986-01-23,3.5833330154418945 +TGT,1986-01-24,3.6666669845581055 +TGT,1986-01-27,3.7083330154418945 +TGT,1986-01-28,3.7916669845581055 +TGT,1986-01-29,3.8333330154418945 +TGT,1986-01-30,3.7291669845581055 +TGT,1986-01-31,3.7916669845581055 +TGT,1986-02-03,3.8541669845581055 +TGT,1986-02-04,3.8125 +TGT,1986-02-05,3.7916669845581055 +TGT,1986-02-06,3.53125 +TGT,1986-02-07,3.4583330154418945 +TGT,1986-02-10,3.4166669845581055 +TGT,1986-02-11,3.4270830154418945 +TGT,1986-02-12,3.5208330154418945 +TGT,1986-02-13,3.5833330154418945 +TGT,1986-02-14,3.5833330154418945 +TGT,1986-02-18,3.625 +TGT,1986-02-19,3.5 +TGT,1986-02-20,3.4895830154418945 +TGT,1986-02-21,3.4895830154418945 +TGT,1986-02-24,3.4583330154418945 +TGT,1986-02-25,3.53125 +TGT,1986-02-26,3.625 +TGT,1986-02-27,3.6979169845581055 +TGT,1986-02-28,3.7291669845581055 +TGT,1986-03-03,3.6666669845581055 +TGT,1986-03-04,3.6875 +TGT,1986-03-05,3.625 +TGT,1986-03-06,3.5833330154418945 +TGT,1986-03-07,3.6354169845581055 +TGT,1986-03-10,3.625 +TGT,1986-03-11,3.78125 +TGT,1986-03-12,3.7395830154418945 +TGT,1986-03-13,3.8020830154418945 +TGT,1986-03-14,3.875 +TGT,1986-03-17,3.875 +TGT,1986-03-18,3.9895830154418945 +TGT,1986-03-19,4.0104169845581055 +TGT,1986-03-20,4.0416669845581055 +TGT,1986-03-21,4.1145830154418945 +TGT,1986-03-24,4.1354169845581055 +TGT,1986-03-25,4.1041669845581055 +TGT,1986-03-26,4.2916669845581055 +TGT,1986-03-27,4.28125 +TGT,1986-03-31,4.3125 +TGT,1986-04-01,4.2291669845581055 +TGT,1986-04-02,4.1875 +TGT,1986-04-03,4.2395830154418945 +TGT,1986-04-04,4.1666669845581055 +TGT,1986-04-07,4.1458330154418945 +TGT,1986-04-08,4.2291669845581055 +TGT,1986-04-09,4.0729169845581055 +TGT,1986-04-10,4.1145830154418945 +TGT,1986-04-11,4.0833330154418945 +TGT,1986-04-14,4.0833330154418945 +TGT,1986-04-15,4.0625 +TGT,1986-04-16,4.1875 +TGT,1986-04-17,4.1875 +TGT,1986-04-18,4.375 +TGT,1986-04-21,4.5416669845581055 +TGT,1986-04-22,4.6041669845581055 +TGT,1986-04-23,4.6145830154418945 +TGT,1986-04-24,4.5416669845581055 +TGT,1986-04-25,4.5208330154418945 +TGT,1986-04-28,4.4479169845581055 +TGT,1986-04-29,4.3854169845581055 +TGT,1986-04-30,4.25 +TGT,1986-05-01,4.21875 +TGT,1986-05-02,4.21875 +TGT,1986-05-05,4.25 +TGT,1986-05-06,4.21875 +TGT,1986-05-07,4.25 +TGT,1986-05-08,4.4583330154418945 +TGT,1986-05-09,4.5520830154418945 +TGT,1986-05-12,4.5416669845581055 +TGT,1986-05-13,4.5 +TGT,1986-05-14,4.5104169845581055 +TGT,1986-05-15,4.5520830154418945 +TGT,1986-05-16,4.5208330154418945 +TGT,1986-05-19,4.5104169845581055 +TGT,1986-05-20,4.6354169845581055 +TGT,1986-05-21,4.71875 +TGT,1986-05-22,4.8125 +TGT,1986-05-23,4.8333330154418945 +TGT,1986-05-27,4.8333330154418945 +TGT,1986-05-28,4.8333330154418945 +TGT,1986-05-29,4.8020830154418945 +TGT,1986-05-30,4.75 +TGT,1986-06-02,4.6666669845581055 +TGT,1986-06-03,4.6666669845581055 +TGT,1986-06-04,4.6458330154418945 +TGT,1986-06-05,4.6666669845581055 +TGT,1986-06-06,4.7083330154418945 +TGT,1986-06-09,4.6145830154418945 +TGT,1986-06-10,4.6666669845581055 +TGT,1986-06-11,4.7291669845581055 +TGT,1986-06-12,4.8125 +TGT,1986-06-13,4.8541669845581055 +TGT,1986-06-16,4.875 +TGT,1986-06-17,4.8020830154418945 +TGT,1986-06-18,4.7083330154418945 +TGT,1986-06-19,4.6145830154418945 +TGT,1986-06-20,4.59375 +TGT,1986-06-23,4.5833330154418945 +TGT,1986-06-24,4.6041669845581055 +TGT,1986-06-25,4.6666669845581055 +TGT,1986-06-26,4.6666669845581055 +TGT,1986-06-27,4.65625 +TGT,1986-06-30,4.6458330154418945 +TGT,1986-07-01,4.6458330154418945 +TGT,1986-07-02,4.625 +TGT,1986-07-03,4.6145830154418945 +TGT,1986-07-07,4.4791669845581055 +TGT,1986-07-08,4.4270830154418945 +TGT,1986-07-09,4.375 +TGT,1986-07-10,4.3645830154418945 +TGT,1986-07-11,4.3229169845581055 +TGT,1986-07-14,4.25 +TGT,1986-07-15,4.1145830154418945 +TGT,1986-07-16,4.125 +TGT,1986-07-17,4.1666669845581055 +TGT,1986-07-18,4.0833330154418945 +TGT,1986-07-21,4.0 +TGT,1986-07-22,4.0 +TGT,1986-07-23,4.0208330154418945 +TGT,1986-07-24,3.9583330154418945 +TGT,1986-07-25,3.9166669845581055 +TGT,1986-07-28,3.7395830154418945 +TGT,1986-07-29,3.8125 +TGT,1986-07-30,3.8333330154418945 +TGT,1986-07-31,3.7916669845581055 +TGT,1986-08-01,3.7083330154418945 +TGT,1986-08-04,3.6041669845581055 +TGT,1986-08-05,3.6875 +TGT,1986-08-06,3.59375 +TGT,1986-08-07,3.59375 +TGT,1986-08-08,3.7708330154418945 +TGT,1986-08-11,3.8541669845581055 +TGT,1986-08-12,3.8958330154418945 +TGT,1986-08-13,3.9166669845581055 +TGT,1986-08-14,3.9270830154418945 +TGT,1986-08-15,3.9166669845581055 +TGT,1986-08-18,3.9375 +TGT,1986-08-19,3.90625 +TGT,1986-08-20,3.8958330154418945 +TGT,1986-08-21,3.8541669845581055 +TGT,1986-08-22,3.8125 +TGT,1986-08-25,3.7604169845581055 +TGT,1986-08-26,3.9375 +TGT,1986-08-27,3.9375 +TGT,1986-08-28,3.8541669845581055 +TGT,1986-08-29,3.8645830154418945 +TGT,1986-09-02,3.8645830154418945 +TGT,1986-09-03,3.8645830154418945 +TGT,1986-09-04,3.9895830154418945 +TGT,1986-09-05,3.9375 +TGT,1986-09-08,3.9166669845581055 +TGT,1986-09-09,3.8958330154418945 +TGT,1986-09-10,3.9270830154418945 +TGT,1986-09-11,3.6979169845581055 +TGT,1986-09-12,3.53125 +TGT,1986-09-15,3.5833330154418945 +TGT,1986-09-16,3.5520830154418945 +TGT,1986-09-17,3.6145830154418945 +TGT,1986-09-18,3.625 +TGT,1986-09-19,3.5 +TGT,1986-09-22,3.5 +TGT,1986-09-23,3.625 +TGT,1986-09-24,3.6041669845581055 +TGT,1986-09-25,3.6041669845581055 +TGT,1986-09-26,3.6458330154418945 +TGT,1986-09-29,3.5729169845581055 +TGT,1986-09-30,3.5833330154418945 +TGT,1986-10-01,3.59375 +TGT,1986-10-02,3.5833330154418945 +TGT,1986-10-03,3.53125 +TGT,1986-10-06,3.4895830154418945 +TGT,1986-10-07,3.3958330154418945 +TGT,1986-10-08,3.5416669845581055 +TGT,1986-10-09,3.5625 +TGT,1986-10-10,3.53125 +TGT,1986-10-13,3.5104169845581055 +TGT,1986-10-14,3.5625 +TGT,1986-10-15,3.6354169845581055 +TGT,1986-10-16,3.6666669845581055 +TGT,1986-10-17,3.6770830154418945 +TGT,1986-10-20,3.6041669845581055 +TGT,1986-10-21,3.6354169845581055 +TGT,1986-10-22,3.65625 +TGT,1986-10-23,3.7395830154418945 +TGT,1986-10-24,3.6770830154418945 +TGT,1986-10-27,3.6041669845581055 +TGT,1986-10-28,3.6875 +TGT,1986-10-29,3.7708330154418945 +TGT,1986-10-30,3.8645830154418945 +TGT,1986-10-31,3.96875 +TGT,1986-11-03,3.9166669845581055 +TGT,1986-11-04,3.9479169845581055 +TGT,1986-11-05,3.9375 +TGT,1986-11-06,3.8645830154418945 +TGT,1986-11-07,3.8125 +TGT,1986-11-10,3.7916669845581055 +TGT,1986-11-11,3.7291669845581055 +TGT,1986-11-12,3.7291669845581055 +TGT,1986-11-13,3.59375 +TGT,1986-11-14,3.5833330154418945 +TGT,1986-11-17,3.53125 +TGT,1986-11-18,3.5104169845581055 +TGT,1986-11-19,3.4479169845581055 +TGT,1986-11-20,3.59375 +TGT,1986-11-21,3.5833330154418945 +TGT,1986-11-24,3.6770830154418945 +TGT,1986-11-25,3.7291669845581055 +TGT,1986-11-26,3.7083330154418945 +TGT,1986-11-28,3.7083330154418945 +TGT,1986-12-01,3.6979169845581055 +TGT,1986-12-02,3.78125 +TGT,1986-12-03,3.8229169845581055 +TGT,1986-12-04,3.8333330154418945 +TGT,1986-12-05,3.8020830154418945 +TGT,1986-12-08,3.7916669845581055 +TGT,1986-12-09,3.71875 +TGT,1986-12-10,3.7291669845581055 +TGT,1986-12-11,3.6458330154418945 +TGT,1986-12-12,3.625 +TGT,1986-12-15,3.6145830154418945 +TGT,1986-12-16,3.6145830154418945 +TGT,1986-12-17,3.59375 +TGT,1986-12-18,3.5833330154418945 +TGT,1986-12-19,3.625 +TGT,1986-12-22,3.65625 +TGT,1986-12-23,3.6354169845581055 +TGT,1986-12-24,3.625 +TGT,1986-12-26,3.5833330154418945 +TGT,1986-12-29,3.5729169845581055 +TGT,1986-12-30,3.5520830154418945 +TGT,1986-12-31,3.5416669845581055 +TGT,1987-01-02,3.59375 +TGT,1987-01-05,3.6145830154418945 +TGT,1987-01-06,3.6666669845581055 +TGT,1987-01-07,3.7395830154418945 +TGT,1987-01-08,3.6666669845581055 +TGT,1987-01-09,3.6041669845581055 +TGT,1987-01-12,3.5729169845581055 +TGT,1987-01-13,3.5416669845581055 +TGT,1987-01-14,3.5416669845581055 +TGT,1987-01-15,3.5625 +TGT,1987-01-16,3.6145830154418945 +TGT,1987-01-19,3.5625 +TGT,1987-01-20,3.5833330154418945 +TGT,1987-01-21,3.5625 +TGT,1987-01-22,3.6145830154418945 +TGT,1987-01-23,3.5520830154418945 +TGT,1987-01-26,3.59375 +TGT,1987-01-27,3.6666669845581055 +TGT,1987-01-28,3.6666669845581055 +TGT,1987-01-29,3.6145830154418945 +TGT,1987-01-30,3.4375 +TGT,1987-02-02,3.5104169845581055 +TGT,1987-02-03,3.5 +TGT,1987-02-04,3.5104169845581055 +TGT,1987-02-05,3.5208330154418945 +TGT,1987-02-06,3.4375 +TGT,1987-02-09,3.40625 +TGT,1987-02-10,3.375 +TGT,1987-02-11,3.3541669845581055 +TGT,1987-02-12,3.3229169845581055 +TGT,1987-02-13,3.3333330154418945 +TGT,1987-02-17,3.4583330154418945 +TGT,1987-02-18,3.6041669845581055 +TGT,1987-02-19,3.71875 +TGT,1987-02-20,3.71875 +TGT,1987-02-23,3.625 +TGT,1987-02-24,3.6145830154418945 +TGT,1987-02-25,3.5833330154418945 +TGT,1987-02-26,3.5208330154418945 +TGT,1987-02-27,3.53125 +TGT,1987-03-02,3.5833330154418945 +TGT,1987-03-03,3.6145830154418945 +TGT,1987-03-04,3.6666669845581055 +TGT,1987-03-05,3.75 +TGT,1987-03-06,3.7395830154418945 +TGT,1987-03-09,3.6666669845581055 +TGT,1987-03-10,3.8020830154418945 +TGT,1987-03-11,3.8125 +TGT,1987-03-12,3.8020830154418945 +TGT,1987-03-13,3.6979169845581055 +TGT,1987-03-16,3.7604169845581055 +TGT,1987-03-17,3.8645830154418945 +TGT,1987-03-18,3.9270830154418945 +TGT,1987-03-19,3.8958330154418945 +TGT,1987-03-20,3.9270830154418945 +TGT,1987-03-23,4.0208330154418945 +TGT,1987-03-24,3.96875 +TGT,1987-03-25,3.9166669845581055 +TGT,1987-03-26,3.8645830154418945 +TGT,1987-03-27,3.8125 +TGT,1987-03-30,3.7291669845581055 +TGT,1987-03-31,3.7916669845581055 +TGT,1987-04-01,3.75 +TGT,1987-04-02,3.7395830154418945 +TGT,1987-04-03,3.8020830154418945 +TGT,1987-04-06,3.8020830154418945 +TGT,1987-04-07,3.7916669845581055 +TGT,1987-04-08,3.8020830154418945 +TGT,1987-04-09,3.7083330154418945 +TGT,1987-04-10,3.625 +TGT,1987-04-13,3.5729169845581055 +TGT,1987-04-14,3.4166669845581055 +TGT,1987-04-15,3.46875 +TGT,1987-04-16,3.53125 +TGT,1987-04-20,3.6041669845581055 +TGT,1987-04-21,3.5729169845581055 +TGT,1987-04-22,3.5416669845581055 +TGT,1987-04-23,3.5729169845581055 +TGT,1987-04-24,3.4583330154418945 +TGT,1987-04-27,3.46875 +TGT,1987-04-28,3.5 +TGT,1987-04-29,3.53125 +TGT,1987-04-30,3.5729169845581055 +TGT,1987-05-01,3.5833330154418945 +TGT,1987-05-04,3.6041669845581055 +TGT,1987-05-05,3.6875 +TGT,1987-05-06,3.6458330154418945 +TGT,1987-05-07,3.6354169845581055 +TGT,1987-05-08,3.6041669845581055 +TGT,1987-05-11,3.6145830154418945 +TGT,1987-05-12,3.5625 +TGT,1987-05-13,3.625 +TGT,1987-05-14,3.5416669845581055 +TGT,1987-05-15,3.5520830154418945 +TGT,1987-05-18,3.5729169845581055 +TGT,1987-05-19,3.5729169845581055 +TGT,1987-05-20,3.5729169845581055 +TGT,1987-05-21,3.6354169845581055 +TGT,1987-05-22,3.65625 +TGT,1987-05-26,3.8333330154418945 +TGT,1987-05-27,3.8125 +TGT,1987-05-28,3.8645830154418945 +TGT,1987-05-29,3.90625 +TGT,1987-06-01,3.8541669845581055 +TGT,1987-06-02,3.9791669845581055 +TGT,1987-06-03,4.21875 +TGT,1987-06-04,4.3645830154418945 +TGT,1987-06-05,4.1666669845581055 +TGT,1987-06-08,4.1979169845581055 +TGT,1987-06-09,4.3958330154418945 +TGT,1987-06-10,4.6041669845581055 +TGT,1987-06-11,4.5416669845581055 +TGT,1987-06-12,4.5416669845581055 +TGT,1987-06-15,4.3854169845581055 +TGT,1987-06-16,4.5729169845581055 +TGT,1987-06-17,4.5104169845581055 +TGT,1987-06-18,4.6875 +TGT,1987-06-19,4.7083330154418945 +TGT,1987-06-22,4.5 +TGT,1987-06-23,4.4270830154418945 +TGT,1987-06-24,4.25 +TGT,1987-06-25,4.1666669845581055 +TGT,1987-06-26,4.25 +TGT,1987-06-29,4.25 +TGT,1987-06-30,4.21875 +TGT,1987-07-01,4.125 +TGT,1987-07-02,4.1354169845581055 +TGT,1987-07-06,4.125 +TGT,1987-07-07,4.1875 +TGT,1987-07-08,4.15625 +TGT,1987-07-09,4.1666669845581055 +TGT,1987-07-10,4.1354169845581055 +TGT,1987-07-13,4.1458330154418945 +TGT,1987-07-14,4.1145830154418945 +TGT,1987-07-15,4.0833330154418945 +TGT,1987-07-16,4.0416669845581055 +TGT,1987-07-17,4.0 +TGT,1987-07-20,3.96875 +TGT,1987-07-21,3.9791669845581055 +TGT,1987-07-22,4.0729169845581055 +TGT,1987-07-23,3.96875 +TGT,1987-07-24,4.3333330154418945 +TGT,1987-07-27,4.3020830154418945 +TGT,1987-07-28,4.2083330154418945 +TGT,1987-07-29,4.2916669845581055 +TGT,1987-07-30,4.2916669845581055 +TGT,1987-07-31,4.2604169845581055 +TGT,1987-08-03,4.28125 +TGT,1987-08-04,4.34375 +TGT,1987-08-05,4.3333330154418945 +TGT,1987-08-06,4.3229169845581055 +TGT,1987-08-07,4.3333330154418945 +TGT,1987-08-10,4.3541669845581055 +TGT,1987-08-11,4.3333330154418945 +TGT,1987-08-12,4.3854169845581055 +TGT,1987-08-13,4.34375 +TGT,1987-08-14,4.375 +TGT,1987-08-17,4.3125 +TGT,1987-08-18,4.4583330154418945 +TGT,1987-08-19,4.4375 +TGT,1987-08-20,4.3645830154418945 +TGT,1987-08-21,4.3854169845581055 +TGT,1987-08-24,4.4166669845581055 +TGT,1987-08-25,4.4270830154418945 +TGT,1987-08-26,4.46875 +TGT,1987-08-27,4.5416669845581055 +TGT,1987-08-28,4.53125 +TGT,1987-08-31,4.5 +TGT,1987-09-01,4.4375 +TGT,1987-09-02,4.3541669845581055 +TGT,1987-09-03,4.3229169845581055 +TGT,1987-09-04,4.28125 +TGT,1987-09-08,4.1666669845581055 +TGT,1987-09-09,4.1666669845581055 +TGT,1987-09-10,4.1875 +TGT,1987-09-11,4.25 +TGT,1987-09-14,4.3541669845581055 +TGT,1987-09-15,4.4375 +TGT,1987-09-16,4.3645830154418945 +TGT,1987-09-17,4.40625 +TGT,1987-09-18,4.8333330154418945 +TGT,1987-09-21,4.7708330154418945 +TGT,1987-09-22,4.75 +TGT,1987-09-23,4.9375 +TGT,1987-09-24,4.8229169845581055 +TGT,1987-09-25,4.9166669845581055 +TGT,1987-09-28,4.8541669845581055 +TGT,1987-09-29,4.9791669845581055 +TGT,1987-09-30,5.0 +TGT,1987-10-01,4.9791669845581055 +TGT,1987-10-02,4.9791669845581055 +TGT,1987-10-05,4.9895830154418945 +TGT,1987-10-06,4.9375 +TGT,1987-10-07,4.9166669845581055 +TGT,1987-10-08,4.8333330154418945 +TGT,1987-10-09,4.71875 +TGT,1987-10-12,4.5833330154418945 +TGT,1987-10-13,4.5416669845581055 +TGT,1987-10-14,4.40625 +TGT,1987-10-15,4.125 +TGT,1987-10-16,3.7291669845581055 +TGT,1987-10-19,2.5 +TGT,1987-10-20,2.3958330154418945 +TGT,1987-10-21,2.5625 +TGT,1987-10-22,2.4166669845581055 +TGT,1987-10-23,2.375 +TGT,1987-10-26,2.1666669845581055 +TGT,1987-10-27,2.2291669845581055 +TGT,1987-10-28,2.3125 +TGT,1987-10-29,2.5625 +TGT,1987-10-30,2.6145830154418945 +TGT,1987-11-02,2.65625 +TGT,1987-11-03,2.625 +TGT,1987-11-04,2.5833330154418945 +TGT,1987-11-05,2.53125 +TGT,1987-11-06,2.5625 +TGT,1987-11-09,2.5208330154418945 +TGT,1987-11-10,2.46875 +TGT,1987-11-11,2.5208330154418945 +TGT,1987-11-12,2.5833330154418945 +TGT,1987-11-13,2.53125 +TGT,1987-11-16,2.5104169845581055 +TGT,1987-11-17,2.4270830154418945 +TGT,1987-11-18,2.4270830154418945 +TGT,1987-11-19,2.34375 +TGT,1987-11-20,2.375 +TGT,1987-11-23,2.34375 +TGT,1987-11-24,2.375 +TGT,1987-11-25,2.4270830154418945 +TGT,1987-11-27,2.40625 +TGT,1987-11-30,2.2604169845581055 +TGT,1987-12-01,2.2916669845581055 +TGT,1987-12-02,2.28125 +TGT,1987-12-03,2.1666669845581055 +TGT,1987-12-04,2.125 +TGT,1987-12-07,2.125 +TGT,1987-12-08,2.2395830154418945 +TGT,1987-12-09,2.2604169845581055 +TGT,1987-12-10,2.21875 +TGT,1987-12-11,2.1875 +TGT,1987-12-14,2.2708330154418945 +TGT,1987-12-15,2.3125 +TGT,1987-12-16,2.4583330154418945 +TGT,1987-12-17,2.375 +TGT,1987-12-18,2.3854169845581055 +TGT,1987-12-21,2.3854169845581055 +TGT,1987-12-22,2.3645830154418945 +TGT,1987-12-23,2.40625 +TGT,1987-12-24,2.375 +TGT,1987-12-28,2.2708330154418945 +TGT,1987-12-29,2.3125 +TGT,1987-12-30,2.34375 +TGT,1987-12-31,2.3020830154418945 +TGT,1988-01-04,2.5 +TGT,1988-01-05,2.5 +TGT,1988-01-06,2.59375 +TGT,1988-01-07,2.7916669845581055 +TGT,1988-01-08,2.5833330154418945 +TGT,1988-01-11,2.5625 +TGT,1988-01-12,2.5208330154418945 +TGT,1988-01-13,2.5625 +TGT,1988-01-14,2.5729169845581055 +TGT,1988-01-15,2.6041669845581055 +TGT,1988-01-18,2.6666669845581055 +TGT,1988-01-19,2.6354169845581055 +TGT,1988-01-20,2.4895830154418945 +TGT,1988-01-21,2.5208330154418945 +TGT,1988-01-22,2.6145830154418945 +TGT,1988-01-25,2.6666669845581055 +TGT,1988-01-26,2.8333330154418945 +TGT,1988-01-27,2.8229169845581055 +TGT,1988-01-28,2.8645830154418945 +TGT,1988-01-29,2.90625 +TGT,1988-02-01,2.8645830154418945 +TGT,1988-02-02,2.8229169845581055 +TGT,1988-02-03,2.875 +TGT,1988-02-04,2.8020830154418945 +TGT,1988-02-05,2.7604169845581055 +TGT,1988-02-08,2.75 +TGT,1988-02-09,2.78125 +TGT,1988-02-10,2.84375 +TGT,1988-02-11,2.8333330154418945 +TGT,1988-02-12,2.9375 +TGT,1988-02-16,3.0104169845581055 +TGT,1988-02-17,3.0416669845581055 +TGT,1988-02-18,3.0625 +TGT,1988-02-19,3.1145830154418945 +TGT,1988-02-22,3.1875 +TGT,1988-02-23,3.15625 +TGT,1988-02-24,3.1666669845581055 +TGT,1988-02-25,3.09375 +TGT,1988-02-26,3.1041669845581055 +TGT,1988-02-29,3.2291669845581055 +TGT,1988-03-01,3.2291669845581055 +TGT,1988-03-02,3.1875 +TGT,1988-03-03,3.1979169845581055 +TGT,1988-03-04,3.1979169845581055 +TGT,1988-03-07,3.1458330154418945 +TGT,1988-03-08,3.3020830154418945 +TGT,1988-03-09,3.3125 +TGT,1988-03-10,3.1875 +TGT,1988-03-11,3.1458330154418945 +TGT,1988-03-14,3.2291669845581055 +TGT,1988-03-15,3.2083330154418945 +TGT,1988-03-16,3.2083330154418945 +TGT,1988-03-17,3.2083330154418945 +TGT,1988-03-18,3.15625 +TGT,1988-03-21,3.125 +TGT,1988-03-22,3.1979169845581055 +TGT,1988-03-23,3.2083330154418945 +TGT,1988-03-24,3.0625 +TGT,1988-03-25,3.0625 +TGT,1988-03-28,3.0729169845581055 +TGT,1988-03-29,3.1666669845581055 +TGT,1988-03-30,3.2083330154418945 +TGT,1988-03-31,3.15625 +TGT,1988-04-04,3.125 +TGT,1988-04-05,3.125 +TGT,1988-04-06,3.1666669845581055 +TGT,1988-04-07,3.15625 +TGT,1988-04-08,3.1458330154418945 +TGT,1988-04-11,3.1145830154418945 +TGT,1988-04-12,3.0729169845581055 +TGT,1988-04-13,3.1145830154418945 +TGT,1988-04-14,3.2708330154418945 +TGT,1988-04-15,3.1041669845581055 +TGT,1988-04-18,3.1354169845581055 +TGT,1988-04-19,3.0625 +TGT,1988-04-20,3.0104169845581055 +TGT,1988-04-21,3.0104169845581055 +TGT,1988-04-22,3.0416669845581055 +TGT,1988-04-25,2.9895830154418945 +TGT,1988-04-26,3.0104169845581055 +TGT,1988-04-27,3.03125 +TGT,1988-04-28,3.0416669845581055 +TGT,1988-04-29,2.96875 +TGT,1988-05-02,2.9270830154418945 +TGT,1988-05-03,2.8958330154418945 +TGT,1988-05-04,2.8541669845581055 +TGT,1988-05-05,2.7708330154418945 +TGT,1988-05-06,2.6875 +TGT,1988-05-09,2.78125 +TGT,1988-05-10,2.84375 +TGT,1988-05-11,2.96875 +TGT,1988-05-12,2.9270830154418945 +TGT,1988-05-13,2.9895830154418945 +TGT,1988-05-16,2.9270830154418945 +TGT,1988-05-17,2.7916669845581055 +TGT,1988-05-18,2.7291669845581055 +TGT,1988-05-19,2.7083330154418945 +TGT,1988-05-20,2.75 +TGT,1988-05-23,2.7083330154418945 +TGT,1988-05-24,2.78125 +TGT,1988-05-25,2.7916669845581055 +TGT,1988-05-26,2.8020830154418945 +TGT,1988-05-27,2.78125 +TGT,1988-05-31,2.8854169845581055 +TGT,1988-06-01,2.8958330154418945 +TGT,1988-06-02,2.875 +TGT,1988-06-03,2.8229169845581055 +TGT,1988-06-06,2.7708330154418945 +TGT,1988-06-07,2.75 +TGT,1988-06-08,2.8541669845581055 +TGT,1988-06-09,2.8854169845581055 +TGT,1988-06-10,2.9270830154418945 +TGT,1988-06-13,2.9270830154418945 +TGT,1988-06-14,2.9375 +TGT,1988-06-15,2.9166669845581055 +TGT,1988-06-16,2.8645830154418945 +TGT,1988-06-17,2.9166669845581055 +TGT,1988-06-20,2.9375 +TGT,1988-06-21,3.0 +TGT,1988-06-22,2.9791669845581055 +TGT,1988-06-23,2.9166669845581055 +TGT,1988-06-24,2.9583330154418945 +TGT,1988-06-27,2.9583330154418945 +TGT,1988-06-28,3.0 +TGT,1988-06-29,2.9791669845581055 +TGT,1988-06-30,2.9583330154418945 +TGT,1988-07-01,2.96875 +TGT,1988-07-05,3.0 +TGT,1988-07-06,2.8958330154418945 +TGT,1988-07-07,2.9270830154418945 +TGT,1988-07-08,2.9375 +TGT,1988-07-11,2.9583330154418945 +TGT,1988-07-12,2.9270830154418945 +TGT,1988-07-13,2.9375 +TGT,1988-07-14,2.96875 +TGT,1988-07-15,2.9479169845581055 +TGT,1988-07-18,2.9166669845581055 +TGT,1988-07-19,2.8958330154418945 +TGT,1988-07-20,2.9270830154418945 +TGT,1988-07-21,2.9375 +TGT,1988-07-22,2.9270830154418945 +TGT,1988-07-25,2.9270830154418945 +TGT,1988-07-26,2.9270830154418945 +TGT,1988-07-27,2.9166669845581055 +TGT,1988-07-28,2.9166669845581055 +TGT,1988-07-29,2.96875 +TGT,1988-08-01,2.9895830154418945 +TGT,1988-08-02,2.96875 +TGT,1988-08-03,2.9583330154418945 +TGT,1988-08-04,2.9375 +TGT,1988-08-05,2.9375 +TGT,1988-08-08,2.9270830154418945 +TGT,1988-08-09,2.90625 +TGT,1988-08-10,2.9375 +TGT,1988-08-11,2.9479169845581055 +TGT,1988-08-12,2.9895830154418945 +TGT,1988-08-15,2.9895830154418945 +TGT,1988-08-16,3.0520830154418945 +TGT,1988-08-17,3.0520830154418945 +TGT,1988-08-18,3.1875 +TGT,1988-08-19,3.2395830154418945 +TGT,1988-08-22,3.125 +TGT,1988-08-23,3.1354169845581055 +TGT,1988-08-24,3.1145830154418945 +TGT,1988-08-25,3.0833330154418945 +TGT,1988-08-26,3.0833330154418945 +TGT,1988-08-29,3.1354169845581055 +TGT,1988-08-30,3.1458330154418945 +TGT,1988-08-31,3.1041669845581055 +TGT,1988-09-01,3.09375 +TGT,1988-09-02,3.15625 +TGT,1988-09-06,3.1666669845581055 +TGT,1988-09-07,3.1666669845581055 +TGT,1988-09-08,3.15625 +TGT,1988-09-09,3.125 +TGT,1988-09-12,3.1041669845581055 +TGT,1988-09-13,3.125 +TGT,1988-09-14,3.1979169845581055 +TGT,1988-09-15,3.21875 +TGT,1988-09-16,3.2916669845581055 +TGT,1988-09-19,3.3958330154418945 +TGT,1988-09-20,3.3229169845581055 +TGT,1988-09-21,3.3125 +TGT,1988-09-22,3.3541669845581055 +TGT,1988-09-23,3.375 +TGT,1988-09-26,3.34375 +TGT,1988-09-27,3.3645830154418945 +TGT,1988-09-28,3.3541669845581055 +TGT,1988-09-29,3.3958330154418945 +TGT,1988-09-30,3.4270830154418945 +TGT,1988-10-03,3.4166669845581055 +TGT,1988-10-04,3.4375 +TGT,1988-10-05,3.4375 +TGT,1988-10-06,3.375 +TGT,1988-10-07,3.4166669845581055 +TGT,1988-10-10,3.4791669845581055 +TGT,1988-10-11,3.5416669845581055 +TGT,1988-10-12,3.4791669845581055 +TGT,1988-10-13,3.5104169845581055 +TGT,1988-10-14,3.5208330154418945 +TGT,1988-10-17,3.5104169845581055 +TGT,1988-10-18,3.5625 +TGT,1988-10-19,3.6666669845581055 +TGT,1988-10-20,3.7291669845581055 +TGT,1988-10-21,3.7604169845581055 +TGT,1988-10-24,3.6979169845581055 +TGT,1988-10-25,3.625 +TGT,1988-10-26,3.5833330154418945 +TGT,1988-10-27,3.5104169845581055 +TGT,1988-10-28,3.5833330154418945 +TGT,1988-10-31,3.6145830154418945 +TGT,1988-11-01,3.6458330154418945 +TGT,1988-11-02,3.59375 +TGT,1988-11-03,3.6041669845581055 +TGT,1988-11-04,3.5416669845581055 +TGT,1988-11-07,3.46875 +TGT,1988-11-08,3.4791669845581055 +TGT,1988-11-09,3.4375 +TGT,1988-11-10,3.4270830154418945 +TGT,1988-11-11,3.3125 +TGT,1988-11-14,3.2708330154418945 +TGT,1988-11-15,3.3020830154418945 +TGT,1988-11-16,3.2291669845581055 +TGT,1988-11-17,3.21875 +TGT,1988-11-18,3.2291669845581055 +TGT,1988-11-21,3.2604169845581055 +TGT,1988-11-22,3.3541669845581055 +TGT,1988-11-23,3.375 +TGT,1988-11-25,3.3125 +TGT,1988-11-28,3.3229169845581055 +TGT,1988-11-29,3.4270830154418945 +TGT,1988-11-30,3.5104169845581055 +TGT,1988-12-01,3.4166669845581055 +TGT,1988-12-02,3.3854169845581055 +TGT,1988-12-05,3.4166669845581055 +TGT,1988-12-06,3.4479169845581055 +TGT,1988-12-07,3.5 +TGT,1988-12-08,3.4270830154418945 +TGT,1988-12-09,3.4270830154418945 +TGT,1988-12-12,3.3958330154418945 +TGT,1988-12-13,3.375 +TGT,1988-12-14,3.3229169845581055 +TGT,1988-12-15,3.28125 +TGT,1988-12-16,3.3125 +TGT,1988-12-19,3.3020830154418945 +TGT,1988-12-20,3.3020830154418945 +TGT,1988-12-21,3.28125 +TGT,1988-12-22,3.2604169845581055 +TGT,1988-12-23,3.25 +TGT,1988-12-27,3.2291669845581055 +TGT,1988-12-28,3.2395830154418945 +TGT,1988-12-29,3.2916669845581055 +TGT,1988-12-30,3.3020830154418945 +TGT,1989-01-03,3.25 +TGT,1989-01-04,3.25 +TGT,1989-01-05,3.28125 +TGT,1989-01-06,3.2708330154418945 +TGT,1989-01-09,3.3541669845581055 +TGT,1989-01-10,3.3541669845581055 +TGT,1989-01-11,3.4166669845581055 +TGT,1989-01-12,3.4583330154418945 +TGT,1989-01-13,3.3958330154418945 +TGT,1989-01-16,3.3854169845581055 +TGT,1989-01-17,3.40625 +TGT,1989-01-18,3.4270830154418945 +TGT,1989-01-19,3.4166669845581055 +TGT,1989-01-20,3.4270830154418945 +TGT,1989-01-23,3.4479169845581055 +TGT,1989-01-24,3.46875 +TGT,1989-01-25,3.5104169845581055 +TGT,1989-01-26,3.5625 +TGT,1989-01-27,3.5520830154418945 +TGT,1989-01-30,3.5833330154418945 +TGT,1989-01-31,3.6666669845581055 +TGT,1989-02-01,3.71875 +TGT,1989-02-02,3.7395830154418945 +TGT,1989-02-03,3.6875 +TGT,1989-02-06,3.65625 +TGT,1989-02-07,3.7291669845581055 +TGT,1989-02-08,3.84375 +TGT,1989-02-09,3.84375 +TGT,1989-02-10,3.7916669845581055 +TGT,1989-02-13,3.7708330154418945 +TGT,1989-02-14,3.8333330154418945 +TGT,1989-02-15,3.9166669845581055 +TGT,1989-02-16,3.8541669845581055 +TGT,1989-02-17,3.8020830154418945 +TGT,1989-02-21,3.7708330154418945 +TGT,1989-02-22,3.6979169845581055 +TGT,1989-02-23,3.71875 +TGT,1989-02-24,3.6666669845581055 +TGT,1989-02-27,3.75 +TGT,1989-02-28,3.75 +TGT,1989-03-01,3.6458330154418945 +TGT,1989-03-02,3.6770830154418945 +TGT,1989-03-03,3.7604169845581055 +TGT,1989-03-06,3.8958330154418945 +TGT,1989-03-07,3.8854169845581055 +TGT,1989-03-08,3.9479169845581055 +TGT,1989-03-09,3.8854169845581055 +TGT,1989-03-10,3.8854169845581055 +TGT,1989-03-13,3.9166669845581055 +TGT,1989-03-14,3.8958330154418945 +TGT,1989-03-15,3.8958330154418945 +TGT,1989-03-16,3.8958330154418945 +TGT,1989-03-17,3.7708330154418945 +TGT,1989-03-20,3.7604169845581055 +TGT,1989-03-21,3.7395830154418945 +TGT,1989-03-22,3.6875 +TGT,1989-03-23,3.625 +TGT,1989-03-27,3.6770830154418945 +TGT,1989-03-28,3.6979169845581055 +TGT,1989-03-29,3.6875 +TGT,1989-03-30,3.7083330154418945 +TGT,1989-03-31,3.78125 +TGT,1989-04-03,3.8541669845581055 +TGT,1989-04-04,3.8125 +TGT,1989-04-05,3.8125 +TGT,1989-04-06,3.78125 +TGT,1989-04-07,3.78125 +TGT,1989-04-10,3.8541669845581055 +TGT,1989-04-11,3.84375 +TGT,1989-04-12,3.8333330154418945 +TGT,1989-04-13,3.875 +TGT,1989-04-14,3.8958330154418945 +TGT,1989-04-17,3.90625 +TGT,1989-04-18,4.0 +TGT,1989-04-19,3.9895830154418945 +TGT,1989-04-20,3.9479169845581055 +TGT,1989-04-21,3.9375 +TGT,1989-04-24,3.9270830154418945 +TGT,1989-04-25,3.9583330154418945 +TGT,1989-04-26,3.9375 +TGT,1989-04-27,3.9791669845581055 +TGT,1989-04-28,3.96875 +TGT,1989-05-01,3.9583330154418945 +TGT,1989-05-02,4.0104169845581055 +TGT,1989-05-03,4.0416669845581055 +TGT,1989-05-04,4.1145830154418945 +TGT,1989-05-05,4.09375 +TGT,1989-05-08,4.0520830154418945 +TGT,1989-05-09,4.03125 +TGT,1989-05-10,4.0833330154418945 +TGT,1989-05-11,4.1875 +TGT,1989-05-12,4.2395830154418945 +TGT,1989-05-15,4.2916669845581055 +TGT,1989-05-16,4.28125 +TGT,1989-05-17,4.3958330154418945 +TGT,1989-05-18,4.4166669845581055 +TGT,1989-05-19,4.5625 +TGT,1989-05-22,4.53125 +TGT,1989-05-23,4.4791669845581055 +TGT,1989-05-24,4.4791669845581055 +TGT,1989-05-25,4.4791669845581055 +TGT,1989-05-26,4.4895830154418945 +TGT,1989-05-30,4.4270830154418945 +TGT,1989-05-31,4.4895830154418945 +TGT,1989-06-01,4.5 +TGT,1989-06-02,4.4895830154418945 +TGT,1989-06-05,4.4166669845581055 +TGT,1989-06-06,4.4791669845581055 +TGT,1989-06-07,4.5104169845581055 +TGT,1989-06-08,4.5208330154418945 +TGT,1989-06-09,4.5 +TGT,1989-06-12,4.4895830154418945 +TGT,1989-06-13,4.4375 +TGT,1989-06-14,4.40625 +TGT,1989-06-15,4.2708330154418945 +TGT,1989-06-16,4.2916669845581055 +TGT,1989-06-19,4.2604169845581055 +TGT,1989-06-20,4.3229169845581055 +TGT,1989-06-21,4.2604169845581055 +TGT,1989-06-22,4.2916669845581055 +TGT,1989-06-23,4.3541669845581055 +TGT,1989-06-26,4.3854169845581055 +TGT,1989-06-27,4.375 +TGT,1989-06-28,4.25 +TGT,1989-06-29,4.1458330154418945 +TGT,1989-06-30,4.1354169845581055 +TGT,1989-07-03,4.15625 +TGT,1989-07-05,4.1458330154418945 +TGT,1989-07-06,4.2083330154418945 +TGT,1989-07-07,4.3229169845581055 +TGT,1989-07-10,4.3229169845581055 +TGT,1989-07-11,4.3645830154418945 +TGT,1989-07-12,4.4375 +TGT,1989-07-13,4.4791669845581055 +TGT,1989-07-14,4.4895830154418945 +TGT,1989-07-17,4.53125 +TGT,1989-07-18,4.53125 +TGT,1989-07-19,4.5104169845581055 +TGT,1989-07-20,4.6041669845581055 +TGT,1989-07-21,4.6145830154418945 +TGT,1989-07-24,4.5833330154418945 +TGT,1989-07-25,4.5833330154418945 +TGT,1989-07-26,4.7291669845581055 +TGT,1989-07-27,4.875 +TGT,1989-07-28,4.8333330154418945 +TGT,1989-07-31,4.875 +TGT,1989-08-01,4.84375 +TGT,1989-08-02,4.8229169845581055 +TGT,1989-08-03,4.90625 +TGT,1989-08-04,4.8645830154418945 +TGT,1989-08-07,4.875 +TGT,1989-08-08,4.9166669845581055 +TGT,1989-08-09,4.9479169845581055 +TGT,1989-08-10,5.0104169845581055 +TGT,1989-08-11,5.0 +TGT,1989-08-14,5.09375 +TGT,1989-08-15,5.1875 +TGT,1989-08-16,5.1770830154418945 +TGT,1989-08-17,5.2291669845581055 +TGT,1989-08-18,5.21875 +TGT,1989-08-21,5.1145830154418945 +TGT,1989-08-22,5.0416669845581055 +TGT,1989-08-23,5.1458330154418945 +TGT,1989-08-24,5.21875 +TGT,1989-08-25,5.1875 +TGT,1989-08-28,5.125 +TGT,1989-08-29,5.25 +TGT,1989-08-30,5.2291669845581055 +TGT,1989-08-31,5.125 +TGT,1989-09-01,5.1875 +TGT,1989-09-05,5.1666669845581055 +TGT,1989-09-06,5.1145830154418945 +TGT,1989-09-07,5.1145830154418945 +TGT,1989-09-08,5.0729169845581055 +TGT,1989-09-11,5.0208330154418945 +TGT,1989-09-12,5.0729169845581055 +TGT,1989-09-13,5.0104169845581055 +TGT,1989-09-14,4.90625 +TGT,1989-09-15,4.9166669845581055 +TGT,1989-09-18,5.0 +TGT,1989-09-19,5.1145830154418945 +TGT,1989-09-20,5.15625 +TGT,1989-09-21,5.1770830154418945 +TGT,1989-09-22,5.1666669845581055 +TGT,1989-09-25,5.15625 +TGT,1989-09-26,5.1770830154418945 +TGT,1989-09-27,5.1666669845581055 +TGT,1989-09-28,5.1875 +TGT,1989-09-29,5.2395830154418945 +TGT,1989-10-02,5.25 +TGT,1989-10-03,5.25 +TGT,1989-10-04,5.3229169845581055 +TGT,1989-10-05,5.3125 +TGT,1989-10-06,5.2916669845581055 +TGT,1989-10-09,5.3333330154418945 +TGT,1989-10-10,5.3333330154418945 +TGT,1989-10-11,5.2916669845581055 +TGT,1989-10-12,5.3333330154418945 +TGT,1989-10-13,5.0520830154418945 +TGT,1989-10-16,5.03125 +TGT,1989-10-17,5.0104169845581055 +TGT,1989-10-18,5.09375 +TGT,1989-10-19,5.2291669845581055 +TGT,1989-10-20,5.3125 +TGT,1989-10-23,5.2916669845581055 +TGT,1989-10-24,5.21875 +TGT,1989-10-25,5.1875 +TGT,1989-10-26,5.21875 +TGT,1989-10-27,5.1875 +TGT,1989-10-30,5.1770830154418945 +TGT,1989-10-31,5.28125 +TGT,1989-11-01,5.375 +TGT,1989-11-02,5.3333330154418945 +TGT,1989-11-03,5.40625 +TGT,1989-11-06,5.28125 +TGT,1989-11-07,5.3229169845581055 +TGT,1989-11-08,5.3958330154418945 +TGT,1989-11-09,5.34375 +TGT,1989-11-10,5.4166669845581055 +TGT,1989-11-13,5.4895830154418945 +TGT,1989-11-14,5.4479169845581055 +TGT,1989-11-15,5.46875 +TGT,1989-11-16,5.46875 +TGT,1989-11-17,5.4479169845581055 +TGT,1989-11-20,5.4479169845581055 +TGT,1989-11-21,5.4270830154418945 +TGT,1989-11-22,5.46875 +TGT,1989-11-24,5.4791669845581055 +TGT,1989-11-27,5.4791669845581055 +TGT,1989-11-28,5.34375 +TGT,1989-11-29,5.25 +TGT,1989-11-30,5.2083330154418945 +TGT,1989-12-01,5.2604169845581055 +TGT,1989-12-04,5.2395830154418945 +TGT,1989-12-05,5.2604169845581055 +TGT,1989-12-06,5.3020830154418945 +TGT,1989-12-07,5.3229169845581055 +TGT,1989-12-08,5.3229169845581055 +TGT,1989-12-11,5.3229169845581055 +TGT,1989-12-12,5.3020830154418945 +TGT,1989-12-13,5.1354169845581055 +TGT,1989-12-14,5.0729169845581055 +TGT,1989-12-15,5.0 +TGT,1989-12-18,4.9270830154418945 +TGT,1989-12-19,4.8854169845581055 +TGT,1989-12-20,4.84375 +TGT,1989-12-21,5.0 +TGT,1989-12-22,5.1145830154418945 +TGT,1989-12-26,5.1458330154418945 +TGT,1989-12-27,5.1979169845581055 +TGT,1989-12-28,5.2291669845581055 +TGT,1989-12-29,5.3020830154418945 +TGT,1990-01-02,5.40625 +TGT,1990-01-03,5.4583330154418945 +TGT,1990-01-04,5.46875 +TGT,1990-01-05,5.4791669845581055 +TGT,1990-01-08,5.53125 +TGT,1990-01-09,5.4583330154418945 +TGT,1990-01-10,5.4583330154418945 +TGT,1990-01-11,5.4895830154418945 +TGT,1990-01-12,5.3333330154418945 +TGT,1990-01-15,5.25 +TGT,1990-01-16,5.2291669845581055 +TGT,1990-01-17,5.1979169845581055 +TGT,1990-01-18,5.15625 +TGT,1990-01-19,5.1041669845581055 +TGT,1990-01-22,4.9895830154418945 +TGT,1990-01-23,5.0520830154418945 +TGT,1990-01-24,5.1145830154418945 +TGT,1990-01-25,5.0625 +TGT,1990-01-26,4.9583330154418945 +TGT,1990-01-29,5.0 +TGT,1990-01-30,4.9583330154418945 +TGT,1990-01-31,4.96875 +TGT,1990-02-01,5.0520830154418945 +TGT,1990-02-02,5.1458330154418945 +TGT,1990-02-05,5.1875 +TGT,1990-02-06,5.1458330154418945 +TGT,1990-02-07,5.2708330154418945 +TGT,1990-02-08,5.3020830154418945 +TGT,1990-02-09,5.3645830154418945 +TGT,1990-02-12,5.3125 +TGT,1990-02-13,5.2395830154418945 +TGT,1990-02-14,5.1979169845581055 +TGT,1990-02-15,5.2395830154418945 +TGT,1990-02-16,5.1875 +TGT,1990-02-20,5.1354169845581055 +TGT,1990-02-21,5.1458330154418945 +TGT,1990-02-22,5.1458330154418945 +TGT,1990-02-23,5.0833330154418945 +TGT,1990-02-26,5.0833330154418945 +TGT,1990-02-27,5.1041669845581055 +TGT,1990-02-28,5.125 +TGT,1990-03-01,5.25 +TGT,1990-03-02,5.34375 +TGT,1990-03-05,5.3020830154418945 +TGT,1990-03-06,5.3854169845581055 +TGT,1990-03-07,5.4375 +TGT,1990-03-08,5.5520830154418945 +TGT,1990-03-09,5.5 +TGT,1990-03-12,5.4895830154418945 +TGT,1990-03-13,5.6354169845581055 +TGT,1990-03-14,5.5833330154418945 +TGT,1990-03-15,5.6145830154418945 +TGT,1990-03-16,5.7083330154418945 +TGT,1990-03-19,5.78125 +TGT,1990-03-20,5.7604169845581055 +TGT,1990-03-21,5.7291669845581055 +TGT,1990-03-22,5.6145830154418945 +TGT,1990-03-23,5.6354169845581055 +TGT,1990-03-26,5.6770830154418945 +TGT,1990-03-27,5.75 +TGT,1990-03-28,5.7395830154418945 +TGT,1990-03-29,5.7395830154418945 +TGT,1990-03-30,5.7395830154418945 +TGT,1990-04-02,5.71875 +TGT,1990-04-03,5.8229169845581055 +TGT,1990-04-04,5.8333330154418945 +TGT,1990-04-05,5.8333330154418945 +TGT,1990-04-06,5.7916669845581055 +TGT,1990-04-09,5.8020830154418945 +TGT,1990-04-10,5.8333330154418945 +TGT,1990-04-11,5.7916669845581055 +TGT,1990-04-12,5.8958330154418945 +TGT,1990-04-16,5.9583330154418945 +TGT,1990-04-17,5.9791669845581055 +TGT,1990-04-18,5.8958330154418945 +TGT,1990-04-19,5.7604169845581055 +TGT,1990-04-20,5.5833330154418945 +TGT,1990-04-23,5.6145830154418945 +TGT,1990-04-24,5.59375 +TGT,1990-04-25,5.6666669845581055 +TGT,1990-04-26,5.75 +TGT,1990-04-27,5.65625 +TGT,1990-04-30,5.6354169845581055 +TGT,1990-05-01,5.6458330154418945 +TGT,1990-05-02,5.5833330154418945 +TGT,1990-05-03,5.6458330154418945 +TGT,1990-05-04,5.71875 +TGT,1990-05-07,5.7916669845581055 +TGT,1990-05-08,5.71875 +TGT,1990-05-09,5.6770830154418945 +TGT,1990-05-10,5.6979169845581055 +TGT,1990-05-11,5.8958330154418945 +TGT,1990-05-14,5.9583330154418945 +TGT,1990-05-15,5.9895830154418945 +TGT,1990-05-16,6.0104169845581055 +TGT,1990-05-17,6.0520830154418945 +TGT,1990-05-18,6.0625 +TGT,1990-05-21,6.1770830154418945 +TGT,1990-05-22,6.1875 +TGT,1990-05-23,6.1979169845581055 +TGT,1990-05-24,6.25 +TGT,1990-05-25,6.1875 +TGT,1990-05-29,6.21875 +TGT,1990-05-30,6.2916669845581055 +TGT,1990-05-31,6.3020830154418945 +TGT,1990-06-01,6.2916669845581055 +TGT,1990-06-04,6.3229169845581055 +TGT,1990-06-05,6.1041669845581055 +TGT,1990-06-06,6.0520830154418945 +TGT,1990-06-07,6.0729169845581055 +TGT,1990-06-08,6.0104169845581055 +TGT,1990-06-11,6.1145830154418945 +TGT,1990-06-12,6.2708330154418945 +TGT,1990-06-13,6.2708330154418945 +TGT,1990-06-14,6.2083330154418945 +TGT,1990-06-15,6.1979169845581055 +TGT,1990-06-18,6.0729169845581055 +TGT,1990-06-19,6.1875 +TGT,1990-06-20,6.15625 +TGT,1990-06-21,6.1145830154418945 +TGT,1990-06-22,6.1458330154418945 +TGT,1990-06-25,5.9479169845581055 +TGT,1990-06-26,5.8854169845581055 +TGT,1990-06-27,5.8958330154418945 +TGT,1990-06-28,5.9479169845581055 +TGT,1990-06-29,6.0625 +TGT,1990-07-02,6.15625 +TGT,1990-07-03,6.1041669845581055 +TGT,1990-07-05,5.9895830154418945 +TGT,1990-07-06,5.8958330154418945 +TGT,1990-07-09,5.875 +TGT,1990-07-10,5.9270830154418945 +TGT,1990-07-11,6.0625 +TGT,1990-07-12,6.2916669845581055 +TGT,1990-07-13,6.4583330154418945 +TGT,1990-07-16,6.5104169845581055 +TGT,1990-07-17,6.3333330154418945 +TGT,1990-07-18,6.21875 +TGT,1990-07-19,6.125 +TGT,1990-07-20,6.0833330154418945 +TGT,1990-07-23,5.9895830154418945 +TGT,1990-07-24,5.90625 +TGT,1990-07-25,5.96875 +TGT,1990-07-26,6.0 +TGT,1990-07-27,6.0 +TGT,1990-07-30,5.9791669845581055 +TGT,1990-07-31,5.8333330154418945 +TGT,1990-08-01,5.6666669845581055 +TGT,1990-08-02,5.6041669845581055 +TGT,1990-08-03,5.5625 +TGT,1990-08-06,5.375 +TGT,1990-08-07,5.2083330154418945 +TGT,1990-08-08,5.3125 +TGT,1990-08-09,5.3125 +TGT,1990-08-10,5.0833330154418945 +TGT,1990-08-13,5.21875 +TGT,1990-08-14,5.2291669845581055 +TGT,1990-08-15,5.21875 +TGT,1990-08-16,5.0833330154418945 +TGT,1990-08-17,4.9166669845581055 +TGT,1990-08-20,4.875 +TGT,1990-08-21,4.7916669845581055 +TGT,1990-08-22,4.7291669845581055 +TGT,1990-08-23,4.5208330154418945 +TGT,1990-08-24,4.6041669845581055 +TGT,1990-08-27,4.75 +TGT,1990-08-28,4.7916669845581055 +TGT,1990-08-29,4.78125 +TGT,1990-08-30,4.7395830154418945 +TGT,1990-08-31,4.7291669845581055 +TGT,1990-09-04,4.8229169845581055 +TGT,1990-09-05,4.8541669845581055 +TGT,1990-09-06,4.7708330154418945 +TGT,1990-09-07,4.7916669845581055 +TGT,1990-09-10,4.6979169845581055 +TGT,1990-09-11,4.7291669845581055 +TGT,1990-09-12,4.6875 +TGT,1990-09-13,4.5729169845581055 +TGT,1990-09-14,4.5104169845581055 +TGT,1990-09-17,4.5104169845581055 +TGT,1990-09-18,4.46875 +TGT,1990-09-19,4.4166669845581055 +TGT,1990-09-20,4.3333330154418945 +TGT,1990-09-21,4.34375 +TGT,1990-09-24,4.2708330154418945 +TGT,1990-09-25,4.3541669845581055 +TGT,1990-09-26,4.3125 +TGT,1990-09-27,4.21875 +TGT,1990-09-28,4.3958330154418945 +TGT,1990-10-01,4.375 +TGT,1990-10-02,4.4895830154418945 +TGT,1990-10-03,4.34375 +TGT,1990-10-04,4.3333330154418945 +TGT,1990-10-05,4.3020830154418945 +TGT,1990-10-08,4.3229169845581055 +TGT,1990-10-09,4.1666669845581055 +TGT,1990-10-10,4.0520830154418945 +TGT,1990-10-11,4.0104169845581055 +TGT,1990-10-12,4.0625 +TGT,1990-10-15,4.0 +TGT,1990-10-16,3.9270830154418945 +TGT,1990-10-17,3.9895830154418945 +TGT,1990-10-18,4.2291669845581055 +TGT,1990-10-19,4.3125 +TGT,1990-10-22,4.46875 +TGT,1990-10-23,4.4166669845581055 +TGT,1990-10-24,4.40625 +TGT,1990-10-25,4.3541669845581055 +TGT,1990-10-26,4.15625 +TGT,1990-10-29,4.03125 +TGT,1990-10-30,3.9166669845581055 +TGT,1990-10-31,3.9791669845581055 +TGT,1990-11-01,4.0520830154418945 +TGT,1990-11-02,4.0625 +TGT,1990-11-05,4.1458330154418945 +TGT,1990-11-06,4.1041669845581055 +TGT,1990-11-07,4.0208330154418945 +TGT,1990-11-08,3.9479169845581055 +TGT,1990-11-09,3.9791669845581055 +TGT,1990-11-12,4.1145830154418945 +TGT,1990-11-13,4.28125 +TGT,1990-11-14,4.3125 +TGT,1990-11-15,4.2708330154418945 +TGT,1990-11-16,4.2083330154418945 +TGT,1990-11-19,4.3333330154418945 +TGT,1990-11-20,4.3333330154418945 +TGT,1990-11-21,4.25 +TGT,1990-11-23,4.2916669845581055 +TGT,1990-11-26,4.3333330154418945 +TGT,1990-11-27,4.4583330154418945 +TGT,1990-11-28,4.46875 +TGT,1990-11-29,4.5416669845581055 +TGT,1990-11-30,4.53125 +TGT,1990-12-03,4.6145830154418945 +TGT,1990-12-04,4.7291669845581055 +TGT,1990-12-05,4.7708330154418945 +TGT,1990-12-06,4.8125 +TGT,1990-12-07,4.75 +TGT,1990-12-10,4.8125 +TGT,1990-12-11,4.7708330154418945 +TGT,1990-12-12,4.7916669845581055 +TGT,1990-12-13,4.8541669845581055 +TGT,1990-12-14,4.84375 +TGT,1990-12-17,4.7916669845581055 +TGT,1990-12-18,4.875 +TGT,1990-12-19,4.8020830154418945 +TGT,1990-12-20,4.71875 +TGT,1990-12-21,4.7604169845581055 +TGT,1990-12-24,4.7604169845581055 +TGT,1990-12-26,4.6979169845581055 +TGT,1990-12-27,4.6354169845581055 +TGT,1990-12-28,4.625 +TGT,1990-12-31,4.7708330154418945 +TGT,1991-01-02,4.75 +TGT,1991-01-03,4.78125 +TGT,1991-01-04,4.7083330154418945 +TGT,1991-01-07,4.65625 +TGT,1991-01-08,4.59375 +TGT,1991-01-09,4.5520830154418945 +TGT,1991-01-10,4.5729169845581055 +TGT,1991-01-11,4.5833330154418945 +TGT,1991-01-14,4.5416669845581055 +TGT,1991-01-15,4.5625 +TGT,1991-01-16,4.7083330154418945 +TGT,1991-01-17,4.8854169845581055 +TGT,1991-01-18,4.9166669845581055 +TGT,1991-01-21,4.96875 +TGT,1991-01-22,4.84375 +TGT,1991-01-23,4.8333330154418945 +TGT,1991-01-24,4.9166669845581055 +TGT,1991-01-25,5.0833330154418945 +TGT,1991-01-28,5.0104169845581055 +TGT,1991-01-29,5.09375 +TGT,1991-01-30,5.25 +TGT,1991-01-31,5.4583330154418945 +TGT,1991-02-01,5.4791669845581055 +TGT,1991-02-04,5.5833330154418945 +TGT,1991-02-05,5.6354169845581055 +TGT,1991-02-06,5.71875 +TGT,1991-02-07,5.7083330154418945 +TGT,1991-02-08,5.71875 +TGT,1991-02-11,5.8020830154418945 +TGT,1991-02-12,5.8229169845581055 +TGT,1991-02-13,5.8125 +TGT,1991-02-14,5.7708330154418945 +TGT,1991-02-15,5.8229169845581055 +TGT,1991-02-19,5.7708330154418945 +TGT,1991-02-20,5.625 +TGT,1991-02-21,5.59375 +TGT,1991-02-22,5.6666669845581055 +TGT,1991-02-25,5.7291669845581055 +TGT,1991-02-26,5.6145830154418945 +TGT,1991-02-27,5.6145830154418945 +TGT,1991-02-28,5.6875 +TGT,1991-03-01,5.6979169845581055 +TGT,1991-03-04,5.78125 +TGT,1991-03-05,5.84375 +TGT,1991-03-06,5.7916669845581055 +TGT,1991-03-07,5.7395830154418945 +TGT,1991-03-08,5.7395830154418945 +TGT,1991-03-11,5.6458330154418945 +TGT,1991-03-12,5.5520830154418945 +TGT,1991-03-13,5.6770830154418945 +TGT,1991-03-14,5.6666669845581055 +TGT,1991-03-15,5.5729169845581055 +TGT,1991-03-18,5.5625 +TGT,1991-03-19,5.5625 +TGT,1991-03-20,5.6354169845581055 +TGT,1991-03-21,5.6041669845581055 +TGT,1991-03-22,5.625 +TGT,1991-03-25,5.65625 +TGT,1991-03-26,5.7395830154418945 +TGT,1991-03-27,5.7708330154418945 +TGT,1991-03-28,5.8333330154418945 +TGT,1991-04-01,5.8854169845581055 +TGT,1991-04-02,6.1666669845581055 +TGT,1991-04-03,6.1458330154418945 +TGT,1991-04-04,6.3125 +TGT,1991-04-05,6.1145830154418945 +TGT,1991-04-08,6.1770830154418945 +TGT,1991-04-09,6.2083330154418945 +TGT,1991-04-10,6.1354169845581055 +TGT,1991-04-11,6.25 +TGT,1991-04-12,6.2708330154418945 +TGT,1991-04-15,6.25 +TGT,1991-04-16,6.28125 +TGT,1991-04-17,6.3125 +TGT,1991-04-18,6.34375 +TGT,1991-04-19,6.2395830154418945 +TGT,1991-04-22,6.3020830154418945 +TGT,1991-04-23,6.3958330154418945 +TGT,1991-04-24,6.4895830154418945 +TGT,1991-04-25,6.4895830154418945 +TGT,1991-04-26,6.4375 +TGT,1991-04-29,6.25 +TGT,1991-04-30,6.2395830154418945 +TGT,1991-05-01,6.3541669845581055 +TGT,1991-05-02,6.3541669845581055 +TGT,1991-05-03,6.3125 +TGT,1991-05-06,6.25 +TGT,1991-05-07,6.21875 +TGT,1991-05-08,6.1666669845581055 +TGT,1991-05-09,6.2916669845581055 +TGT,1991-05-10,6.25 +TGT,1991-05-13,6.2291669845581055 +TGT,1991-05-14,6.1458330154418945 +TGT,1991-05-15,6.09375 +TGT,1991-05-16,6.0520830154418945 +TGT,1991-05-17,6.0520830154418945 +TGT,1991-05-20,6.0104169845581055 +TGT,1991-05-21,6.1770830154418945 +TGT,1991-05-22,6.2083330154418945 +TGT,1991-05-23,6.2708330154418945 +TGT,1991-05-24,6.2916669845581055 +TGT,1991-05-28,6.28125 +TGT,1991-05-29,6.375 +TGT,1991-05-30,6.5 +TGT,1991-05-31,6.6666669845581055 +TGT,1991-06-03,6.5416669845581055 +TGT,1991-06-04,6.4791669845581055 +TGT,1991-06-05,6.4375 +TGT,1991-06-06,6.3541669845581055 +TGT,1991-06-07,6.2291669845581055 +TGT,1991-06-10,6.2083330154418945 +TGT,1991-06-11,6.2395830154418945 +TGT,1991-06-12,6.1979169845581055 +TGT,1991-06-13,6.1770830154418945 +TGT,1991-06-14,6.2604169845581055 +TGT,1991-06-17,6.1875 +TGT,1991-06-18,6.15625 +TGT,1991-06-19,6.1145830154418945 +TGT,1991-06-20,6.0833330154418945 +TGT,1991-06-21,6.1041669845581055 +TGT,1991-06-24,6.0104169845581055 +TGT,1991-06-25,5.9479169845581055 +TGT,1991-06-26,5.9375 +TGT,1991-06-27,6.0104169845581055 +TGT,1991-06-28,5.9583330154418945 +TGT,1991-07-01,6.0625 +TGT,1991-07-02,6.0833330154418945 +TGT,1991-07-03,5.9895830154418945 +TGT,1991-07-05,6.0416669845581055 +TGT,1991-07-08,6.0520830154418945 +TGT,1991-07-09,6.03125 +TGT,1991-07-10,6.0104169845581055 +TGT,1991-07-11,6.0416669845581055 +TGT,1991-07-12,5.8541669845581055 +TGT,1991-07-15,5.8541669845581055 +TGT,1991-07-16,5.8229169845581055 +TGT,1991-07-17,5.8333330154418945 +TGT,1991-07-18,5.78125 +TGT,1991-07-19,5.7395830154418945 +TGT,1991-07-22,5.7708330154418945 +TGT,1991-07-23,5.75 +TGT,1991-07-24,5.6354169845581055 +TGT,1991-07-25,5.6354169845581055 +TGT,1991-07-26,5.5729169845581055 +TGT,1991-07-29,5.5625 +TGT,1991-07-30,5.7604169845581055 +TGT,1991-07-31,5.7395830154418945 +TGT,1991-08-01,5.6354169845581055 +TGT,1991-08-02,5.5833330154418945 +TGT,1991-08-05,5.5729169845581055 +TGT,1991-08-06,5.75 +TGT,1991-08-07,5.8229169845581055 +TGT,1991-08-08,5.8854169845581055 +TGT,1991-08-09,5.9791669845581055 +TGT,1991-08-12,6.0729169845581055 +TGT,1991-08-13,6.09375 +TGT,1991-08-14,6.0416669845581055 +TGT,1991-08-15,6.09375 +TGT,1991-08-16,6.1875 +TGT,1991-08-19,6.03125 +TGT,1991-08-20,5.9791669845581055 +TGT,1991-08-21,6.28125 +TGT,1991-08-22,6.4375 +TGT,1991-08-23,6.46875 +TGT,1991-08-26,6.53125 +TGT,1991-08-27,6.5104169845581055 +TGT,1991-08-28,6.5729169845581055 +TGT,1991-08-29,6.6458330154418945 +TGT,1991-08-30,6.5104169845581055 +TGT,1991-09-03,6.3958330154418945 +TGT,1991-09-04,6.34375 +TGT,1991-09-05,6.34375 +TGT,1991-09-06,6.3020830154418945 +TGT,1991-09-09,6.3229169845581055 +TGT,1991-09-10,6.25 +TGT,1991-09-11,6.25 +TGT,1991-09-12,6.3020830154418945 +TGT,1991-09-13,6.28125 +TGT,1991-09-16,6.25 +TGT,1991-09-17,6.1979169845581055 +TGT,1991-09-18,6.2083330154418945 +TGT,1991-09-19,6.1875 +TGT,1991-09-20,6.1458330154418945 +TGT,1991-09-23,6.0833330154418945 +TGT,1991-09-24,6.1354169845581055 +TGT,1991-09-25,6.0833330154418945 +TGT,1991-09-26,5.9895830154418945 +TGT,1991-09-27,6.1041669845581055 +TGT,1991-09-30,6.0833330154418945 +TGT,1991-10-01,6.1145830154418945 +TGT,1991-10-02,6.0416669845581055 +TGT,1991-10-03,5.875 +TGT,1991-10-04,5.78125 +TGT,1991-10-07,5.8020830154418945 +TGT,1991-10-08,5.8020830154418945 +TGT,1991-10-09,5.5625 +TGT,1991-10-10,5.5520830154418945 +TGT,1991-10-11,5.6458330154418945 +TGT,1991-10-14,5.6666669845581055 +TGT,1991-10-15,5.8125 +TGT,1991-10-16,5.8541669845581055 +TGT,1991-10-17,5.8229169845581055 +TGT,1991-10-18,5.8333330154418945 +TGT,1991-10-21,5.78125 +TGT,1991-10-22,5.5833330154418945 +TGT,1991-10-23,5.375 +TGT,1991-10-24,5.375 +TGT,1991-10-25,5.375 +TGT,1991-10-28,5.3854169845581055 +TGT,1991-10-29,5.34375 +TGT,1991-10-30,5.3645830154418945 +TGT,1991-10-31,5.3229169845581055 +TGT,1991-11-01,5.3229169845581055 +TGT,1991-11-04,5.1979169845581055 +TGT,1991-11-05,5.0625 +TGT,1991-11-06,4.8958330154418945 +TGT,1991-11-07,5.2083330154418945 +TGT,1991-11-08,5.2083330154418945 +TGT,1991-11-11,5.1770830154418945 +TGT,1991-11-12,5.3333330154418945 +TGT,1991-11-13,5.3958330154418945 +TGT,1991-11-14,5.3125 +TGT,1991-11-15,5.0520830154418945 +TGT,1991-11-18,5.0833330154418945 +TGT,1991-11-19,5.0416669845581055 +TGT,1991-11-20,4.9479169845581055 +TGT,1991-11-21,4.8958330154418945 +TGT,1991-11-22,4.90625 +TGT,1991-11-25,4.9166669845581055 +TGT,1991-11-26,4.8958330154418945 +TGT,1991-11-27,4.8333330154418945 +TGT,1991-11-29,4.78125 +TGT,1991-12-02,4.9166669845581055 +TGT,1991-12-03,4.9479169845581055 +TGT,1991-12-04,4.8333330154418945 +TGT,1991-12-05,4.7291669845581055 +TGT,1991-12-06,4.6979169845581055 +TGT,1991-12-09,4.7291669845581055 +TGT,1991-12-10,4.75 +TGT,1991-12-11,4.7916669845581055 +TGT,1991-12-12,4.90625 +TGT,1991-12-13,5.0416669845581055 +TGT,1991-12-16,5.0416669845581055 +TGT,1991-12-17,4.9270830154418945 +TGT,1991-12-18,4.9895830154418945 +TGT,1991-12-19,4.8125 +TGT,1991-12-20,4.8645830154418945 +TGT,1991-12-23,5.1041669845581055 +TGT,1991-12-24,5.0625 +TGT,1991-12-26,5.0 +TGT,1991-12-27,4.9479169845581055 +TGT,1991-12-30,5.1041669845581055 +TGT,1991-12-31,5.15625 +TGT,1992-01-02,5.1458330154418945 +TGT,1992-01-03,5.0208330154418945 +TGT,1992-01-06,5.0208330154418945 +TGT,1992-01-07,4.90625 +TGT,1992-01-08,4.84375 +TGT,1992-01-09,5.03125 +TGT,1992-01-10,4.9895830154418945 +TGT,1992-01-13,5.03125 +TGT,1992-01-14,5.2083330154418945 +TGT,1992-01-15,5.4375 +TGT,1992-01-16,5.40625 +TGT,1992-01-17,5.4583330154418945 +TGT,1992-01-20,5.53125 +TGT,1992-01-21,5.4895830154418945 +TGT,1992-01-22,5.4791669845581055 +TGT,1992-01-23,5.3958330154418945 +TGT,1992-01-24,5.5104169845581055 +TGT,1992-01-27,5.5208330154418945 +TGT,1992-01-28,5.625 +TGT,1992-01-29,5.5104169845581055 +TGT,1992-01-30,5.5104169845581055 +TGT,1992-01-31,5.4270830154418945 +TGT,1992-02-03,5.5104169845581055 +TGT,1992-02-04,5.6458330154418945 +TGT,1992-02-05,5.7291669845581055 +TGT,1992-02-06,5.7916669845581055 +TGT,1992-02-07,5.6979169845581055 +TGT,1992-02-10,5.7916669845581055 +TGT,1992-02-11,5.7291669845581055 +TGT,1992-02-12,5.7604169845581055 +TGT,1992-02-13,5.7291669845581055 +TGT,1992-02-14,5.7916669845581055 +TGT,1992-02-18,5.8125 +TGT,1992-02-19,5.6458330154418945 +TGT,1992-02-20,5.8333330154418945 +TGT,1992-02-21,5.75 +TGT,1992-02-24,5.75 +TGT,1992-02-25,5.7291669845581055 +TGT,1992-02-26,5.7708330154418945 +TGT,1992-02-27,5.6041669845581055 +TGT,1992-02-28,5.6770830154418945 +TGT,1992-03-02,5.65625 +TGT,1992-03-03,5.6666669845581055 +TGT,1992-03-04,5.5833330154418945 +TGT,1992-03-05,5.4791669845581055 +TGT,1992-03-06,5.5416669845581055 +TGT,1992-03-09,5.6041669845581055 +TGT,1992-03-10,5.6354169845581055 +TGT,1992-03-11,5.5729169845581055 +TGT,1992-03-12,5.1041669845581055 +TGT,1992-03-13,5.28125 +TGT,1992-03-16,5.2604169845581055 +TGT,1992-03-17,5.3333330154418945 +TGT,1992-03-18,5.4166669845581055 +TGT,1992-03-19,5.3958330154418945 +TGT,1992-03-20,5.3229169845581055 +TGT,1992-03-23,5.2395830154418945 +TGT,1992-03-24,5.1354169845581055 +TGT,1992-03-25,5.1666669845581055 +TGT,1992-03-26,5.25 +TGT,1992-03-27,5.25 +TGT,1992-03-30,5.25 +TGT,1992-03-31,5.1875 +TGT,1992-04-01,5.15625 +TGT,1992-04-02,5.0104169845581055 +TGT,1992-04-03,5.0208330154418945 +TGT,1992-04-06,5.09375 +TGT,1992-04-07,5.0104169845581055 +TGT,1992-04-08,5.0 +TGT,1992-04-09,5.21875 +TGT,1992-04-10,5.2395830154418945 +TGT,1992-04-13,5.15625 +TGT,1992-04-14,5.21875 +TGT,1992-04-15,5.21875 +TGT,1992-04-16,5.1666669845581055 +TGT,1992-04-20,5.1770830154418945 +TGT,1992-04-21,5.2291669845581055 +TGT,1992-04-22,5.2291669845581055 +TGT,1992-04-23,5.1875 +TGT,1992-04-24,5.15625 +TGT,1992-04-27,5.1145830154418945 +TGT,1992-04-28,5.09375 +TGT,1992-04-29,5.0625 +TGT,1992-04-30,5.1041669845581055 +TGT,1992-05-01,5.0416669845581055 +TGT,1992-05-04,5.1354169845581055 +TGT,1992-05-05,5.21875 +TGT,1992-05-06,5.25 +TGT,1992-05-07,5.3020830154418945 +TGT,1992-05-08,5.3229169845581055 +TGT,1992-05-11,5.3020830154418945 +TGT,1992-05-12,5.2604169845581055 +TGT,1992-05-13,5.2291669845581055 +TGT,1992-05-14,5.125 +TGT,1992-05-15,5.0208330154418945 +TGT,1992-05-18,4.9166669845581055 +TGT,1992-05-19,5.1979169845581055 +TGT,1992-05-20,5.3854169845581055 +TGT,1992-05-21,5.3125 +TGT,1992-05-22,5.3854169845581055 +TGT,1992-05-26,5.4270830154418945 +TGT,1992-05-27,5.4583330154418945 +TGT,1992-05-28,5.5625 +TGT,1992-05-29,5.65625 +TGT,1992-06-01,5.6770830154418945 +TGT,1992-06-02,5.625 +TGT,1992-06-03,5.6666669845581055 +TGT,1992-06-04,5.75 +TGT,1992-06-05,5.6770830154418945 +TGT,1992-06-08,5.6875 +TGT,1992-06-09,5.6145830154418945 +TGT,1992-06-10,5.625 +TGT,1992-06-11,5.625 +TGT,1992-06-12,5.53125 +TGT,1992-06-15,5.5729169845581055 +TGT,1992-06-16,5.6458330154418945 +TGT,1992-06-17,5.6041669845581055 +TGT,1992-06-18,5.6145830154418945 +TGT,1992-06-19,5.65625 +TGT,1992-06-22,5.65625 +TGT,1992-06-23,5.625 +TGT,1992-06-24,5.4791669845581055 +TGT,1992-06-25,5.4479169845581055 +TGT,1992-06-26,5.3958330154418945 +TGT,1992-06-29,5.5729169845581055 +TGT,1992-06-30,5.5833330154418945 +TGT,1992-07-01,5.5833330154418945 +TGT,1992-07-02,5.4583330154418945 +TGT,1992-07-06,5.3541669845581055 +TGT,1992-07-07,5.0416669845581055 +TGT,1992-07-08,5.0520830154418945 +TGT,1992-07-09,5.09375 +TGT,1992-07-10,5.15625 +TGT,1992-07-13,5.21875 +TGT,1992-07-14,5.1666669845581055 +TGT,1992-07-15,5.0625 +TGT,1992-07-16,5.0 +TGT,1992-07-17,5.125 +TGT,1992-07-20,5.1145830154418945 +TGT,1992-07-21,5.21875 +TGT,1992-07-22,5.21875 +TGT,1992-07-23,5.2083330154418945 +TGT,1992-07-24,5.15625 +TGT,1992-07-27,5.21875 +TGT,1992-07-28,5.375 +TGT,1992-07-29,5.4583330154418945 +TGT,1992-07-30,5.4166669845581055 +TGT,1992-07-31,5.46875 +TGT,1992-08-03,5.4479169845581055 +TGT,1992-08-04,5.4583330154418945 +TGT,1992-08-05,5.3958330154418945 +TGT,1992-08-06,5.34375 +TGT,1992-08-07,5.34375 +TGT,1992-08-10,5.3541669845581055 +TGT,1992-08-11,5.2604169845581055 +TGT,1992-08-12,5.1770830154418945 +TGT,1992-08-13,5.15625 +TGT,1992-08-14,5.1875 +TGT,1992-08-17,5.2291669845581055 +TGT,1992-08-18,5.4375 +TGT,1992-08-19,5.4166669845581055 +TGT,1992-08-20,5.4583330154418945 +TGT,1992-08-21,5.4479169845581055 +TGT,1992-08-24,5.4270830154418945 +TGT,1992-08-25,5.3645830154418945 +TGT,1992-08-26,5.4479169845581055 +TGT,1992-08-27,5.5208330154418945 +TGT,1992-08-28,5.53125 +TGT,1992-08-31,5.53125 +TGT,1992-09-01,5.625 +TGT,1992-09-02,5.6979169845581055 +TGT,1992-09-03,5.53125 +TGT,1992-09-04,5.5208330154418945 +TGT,1992-09-08,5.5 +TGT,1992-09-09,5.6145830154418945 +TGT,1992-09-10,5.65625 +TGT,1992-09-11,5.6354169845581055 +TGT,1992-09-14,5.7291669845581055 +TGT,1992-09-15,5.6875 +TGT,1992-09-16,5.6041669845581055 +TGT,1992-09-17,5.59375 +TGT,1992-09-18,5.71875 +TGT,1992-09-21,5.7916669845581055 +TGT,1992-09-22,5.65625 +TGT,1992-09-23,5.7395830154418945 +TGT,1992-09-24,5.78125 +TGT,1992-09-25,5.8229169845581055 +TGT,1992-09-28,5.6770830154418945 +TGT,1992-09-29,5.7604169845581055 +TGT,1992-09-30,5.8125 +TGT,1992-10-01,5.7291669845581055 +TGT,1992-10-02,5.7708330154418945 +TGT,1992-10-05,5.7916669845581055 +TGT,1992-10-06,5.90625 +TGT,1992-10-07,5.875 +TGT,1992-10-08,5.8333330154418945 +TGT,1992-10-09,5.7916669845581055 +TGT,1992-10-12,5.84375 +TGT,1992-10-13,5.9166669845581055 +TGT,1992-10-14,5.9895830154418945 +TGT,1992-10-15,6.0833330154418945 +TGT,1992-10-16,6.1770830154418945 +TGT,1992-10-19,6.40625 +TGT,1992-10-20,6.3541669845581055 +TGT,1992-10-21,6.4583330154418945 +TGT,1992-10-22,6.4166669845581055 +TGT,1992-10-23,6.3333330154418945 +TGT,1992-10-26,6.4166669845581055 +TGT,1992-10-27,6.53125 +TGT,1992-10-28,6.40625 +TGT,1992-10-29,6.4791669845581055 +TGT,1992-10-30,6.3854169845581055 +TGT,1992-11-02,6.5 +TGT,1992-11-03,6.4375 +TGT,1992-11-04,6.3333330154418945 +TGT,1992-11-05,6.2083330154418945 +TGT,1992-11-06,6.0729169845581055 +TGT,1992-11-09,6.1041669845581055 +TGT,1992-11-10,6.25 +TGT,1992-11-11,6.375 +TGT,1992-11-12,6.4375 +TGT,1992-11-13,6.4583330154418945 +TGT,1992-11-16,6.3333330154418945 +TGT,1992-11-17,6.3958330154418945 +TGT,1992-11-18,6.34375 +TGT,1992-11-19,6.2916669845581055 +TGT,1992-11-20,6.2083330154418945 +TGT,1992-11-23,6.1041669845581055 +TGT,1992-11-24,6.2083330154418945 +TGT,1992-11-25,6.4583330154418945 +TGT,1992-11-27,6.4166669845581055 +TGT,1992-11-30,6.5625 +TGT,1992-12-01,6.59375 +TGT,1992-12-02,6.5 +TGT,1992-12-03,6.4270830154418945 +TGT,1992-12-04,6.2708330154418945 +TGT,1992-12-07,6.2291669845581055 +TGT,1992-12-08,6.2604169845581055 +TGT,1992-12-09,6.125 +TGT,1992-12-10,6.0416669845581055 +TGT,1992-12-11,6.1875 +TGT,1992-12-14,6.15625 +TGT,1992-12-15,6.1354169845581055 +TGT,1992-12-16,6.1041669845581055 +TGT,1992-12-17,6.125 +TGT,1992-12-18,6.1770830154418945 +TGT,1992-12-21,6.1666669845581055 +TGT,1992-12-22,6.0625 +TGT,1992-12-23,6.1666669845581055 +TGT,1992-12-24,6.125 +TGT,1992-12-28,6.2083330154418945 +TGT,1992-12-29,6.25 +TGT,1992-12-30,6.2604169845581055 +TGT,1992-12-31,6.3125 +TGT,1993-01-04,6.2083330154418945 +TGT,1993-01-05,6.2083330154418945 +TGT,1993-01-06,6.21875 +TGT,1993-01-07,6.3020830154418945 +TGT,1993-01-08,6.2708330154418945 +TGT,1993-01-11,6.2291669845581055 +TGT,1993-01-12,6.1875 +TGT,1993-01-13,6.1770830154418945 +TGT,1993-01-14,6.1770830154418945 +TGT,1993-01-15,6.21875 +TGT,1993-01-18,6.2604169845581055 +TGT,1993-01-19,6.40625 +TGT,1993-01-20,6.4791669845581055 +TGT,1993-01-21,6.46875 +TGT,1993-01-22,6.5833330154418945 +TGT,1993-01-25,6.5625 +TGT,1993-01-26,6.5416669845581055 +TGT,1993-01-27,6.53125 +TGT,1993-01-28,6.59375 +TGT,1993-01-29,6.4791669845581055 +TGT,1993-02-01,6.5833330154418945 +TGT,1993-02-02,6.7083330154418945 +TGT,1993-02-03,6.8854169845581055 +TGT,1993-02-04,6.9791669845581055 +TGT,1993-02-05,6.90625 +TGT,1993-02-08,6.9375 +TGT,1993-02-09,6.7604169845581055 +TGT,1993-02-10,6.90625 +TGT,1993-02-11,6.9270830154418945 +TGT,1993-02-12,6.8541669845581055 +TGT,1993-02-16,6.6041669845581055 +TGT,1993-02-17,6.5208330154418945 +TGT,1993-02-18,6.5416669845581055 +TGT,1993-02-19,6.5833330154418945 +TGT,1993-02-22,6.6458330154418945 +TGT,1993-02-23,6.5 +TGT,1993-02-24,6.5833330154418945 +TGT,1993-02-25,6.5520830154418945 +TGT,1993-02-26,6.4270830154418945 +TGT,1993-03-01,6.4583330154418945 +TGT,1993-03-02,6.4270830154418945 +TGT,1993-03-03,6.3958330154418945 +TGT,1993-03-04,6.4583330154418945 +TGT,1993-03-05,6.6041669845581055 +TGT,1993-03-08,6.7604169845581055 +TGT,1993-03-09,6.71875 +TGT,1993-03-10,6.65625 +TGT,1993-03-11,6.625 +TGT,1993-03-12,6.6458330154418945 +TGT,1993-03-15,6.6354169845581055 +TGT,1993-03-16,6.6354169845581055 +TGT,1993-03-17,6.6875 +TGT,1993-03-18,6.7291669845581055 +TGT,1993-03-19,6.5625 +TGT,1993-03-22,6.5729169845581055 +TGT,1993-03-23,6.4479169845581055 +TGT,1993-03-24,6.53125 +TGT,1993-03-25,6.59375 +TGT,1993-03-26,6.6770830154418945 +TGT,1993-03-29,6.78125 +TGT,1993-03-30,6.6666669845581055 +TGT,1993-03-31,6.875 +TGT,1993-04-01,6.8958330154418945 +TGT,1993-04-02,6.6770830154418945 +TGT,1993-04-05,6.65625 +TGT,1993-04-06,6.5625 +TGT,1993-04-07,6.53125 +TGT,1993-04-08,6.3958330154418945 +TGT,1993-04-12,6.5208330154418945 +TGT,1993-04-13,6.5833330154418945 +TGT,1993-04-14,6.4375 +TGT,1993-04-15,6.3333330154418945 +TGT,1993-04-16,6.15625 +TGT,1993-04-19,6.25 +TGT,1993-04-20,6.1666669845581055 +TGT,1993-04-21,6.21875 +TGT,1993-04-22,6.1979169845581055 +TGT,1993-04-23,5.9270830154418945 +TGT,1993-04-26,5.7604169845581055 +TGT,1993-04-27,5.8229169845581055 +TGT,1993-04-28,5.90625 +TGT,1993-04-29,5.9166669845581055 +TGT,1993-04-30,5.9375 +TGT,1993-05-03,5.8541669845581055 +TGT,1993-05-04,5.9166669845581055 +TGT,1993-05-05,5.8020830154418945 +TGT,1993-05-06,5.8333330154418945 +TGT,1993-05-07,5.8229169845581055 +TGT,1993-05-10,5.8645830154418945 +TGT,1993-05-11,5.9791669845581055 +TGT,1993-05-12,6.1041669845581055 +TGT,1993-05-13,6.09375 +TGT,1993-05-14,6.0416669845581055 +TGT,1993-05-17,5.9479169845581055 +TGT,1993-05-18,5.875 +TGT,1993-05-19,6.03125 +TGT,1993-05-20,6.1458330154418945 +TGT,1993-05-21,6.1354169845581055 +TGT,1993-05-24,6.25 +TGT,1993-05-25,6.2291669845581055 +TGT,1993-05-26,6.0625 +TGT,1993-05-27,6.0 +TGT,1993-05-28,6.0416669845581055 +TGT,1993-06-01,5.90625 +TGT,1993-06-02,5.78125 +TGT,1993-06-03,5.5104169845581055 +TGT,1993-06-04,5.4791669845581055 +TGT,1993-06-07,5.5 +TGT,1993-06-08,5.5104169845581055 +TGT,1993-06-09,5.4166669845581055 +TGT,1993-06-10,5.4166669845581055 +TGT,1993-06-11,5.4270830154418945 +TGT,1993-06-14,5.4583330154418945 +TGT,1993-06-15,5.40625 +TGT,1993-06-16,5.375 +TGT,1993-06-17,5.3125 +TGT,1993-06-18,5.2916669845581055 +TGT,1993-06-21,5.3229169845581055 +TGT,1993-06-22,5.2708330154418945 +TGT,1993-06-23,5.3229169845581055 +TGT,1993-06-24,5.3333330154418945 +TGT,1993-06-25,5.4583330154418945 +TGT,1993-06-28,5.4583330154418945 +TGT,1993-06-29,5.5104169845581055 +TGT,1993-06-30,5.5416669845581055 +TGT,1993-07-01,5.5416669845581055 +TGT,1993-07-02,5.46875 +TGT,1993-07-06,5.375 +TGT,1993-07-07,5.4270830154418945 +TGT,1993-07-08,5.5 +TGT,1993-07-09,5.4583330154418945 +TGT,1993-07-12,5.65625 +TGT,1993-07-13,5.5416669845581055 +TGT,1993-07-14,5.6666669845581055 +TGT,1993-07-15,5.65625 +TGT,1993-07-16,5.6041669845581055 +TGT,1993-07-19,5.4791669845581055 +TGT,1993-07-20,5.5 +TGT,1993-07-21,5.5729169845581055 +TGT,1993-07-22,5.5833330154418945 +TGT,1993-07-23,5.5833330154418945 +TGT,1993-07-26,5.5833330154418945 +TGT,1993-07-27,5.4479169845581055 +TGT,1993-07-28,5.5729169845581055 +TGT,1993-07-29,5.7291669845581055 +TGT,1993-07-30,5.7291669845581055 +TGT,1993-08-02,5.8020830154418945 +TGT,1993-08-03,5.7291669845581055 +TGT,1993-08-04,5.6875 +TGT,1993-08-05,5.7395830154418945 +TGT,1993-08-06,5.6875 +TGT,1993-08-09,5.7083330154418945 +TGT,1993-08-10,5.6666669845581055 +TGT,1993-08-11,5.71875 +TGT,1993-08-12,5.625 +TGT,1993-08-13,5.6770830154418945 +TGT,1993-08-16,5.7291669845581055 +TGT,1993-08-17,5.6041669845581055 +TGT,1993-08-18,5.5416669845581055 +TGT,1993-08-19,5.6041669845581055 +TGT,1993-08-20,5.6354169845581055 +TGT,1993-08-23,5.65625 +TGT,1993-08-24,5.6979169845581055 +TGT,1993-08-25,5.6666669845581055 +TGT,1993-08-26,5.6666669845581055 +TGT,1993-08-27,5.59375 +TGT,1993-08-30,5.5625 +TGT,1993-08-31,5.5416669845581055 +TGT,1993-09-01,5.5625 +TGT,1993-09-02,5.4375 +TGT,1993-09-03,5.5 +TGT,1993-09-07,5.5416669845581055 +TGT,1993-09-08,5.46875 +TGT,1993-09-09,5.5104169845581055 +TGT,1993-09-10,5.5208330154418945 +TGT,1993-09-13,5.4895830154418945 +TGT,1993-09-14,5.4895830154418945 +TGT,1993-09-15,5.4583330154418945 +TGT,1993-09-16,5.4375 +TGT,1993-09-17,5.5 +TGT,1993-09-20,5.4375 +TGT,1993-09-21,5.4895830154418945 +TGT,1993-09-22,5.6041669845581055 +TGT,1993-09-23,5.71875 +TGT,1993-09-24,5.7916669845581055 +TGT,1993-09-27,5.9895830154418945 +TGT,1993-09-28,5.8958330154418945 +TGT,1993-09-29,5.8333330154418945 +TGT,1993-09-30,5.75 +TGT,1993-10-01,5.6458330154418945 +TGT,1993-10-04,5.6354169845581055 +TGT,1993-10-05,5.78125 +TGT,1993-10-06,5.8125 +TGT,1993-10-07,5.625 +TGT,1993-10-08,5.59375 +TGT,1993-10-11,5.4166669845581055 +TGT,1993-10-12,5.4791669845581055 +TGT,1993-10-13,5.6770830154418945 +TGT,1993-10-14,5.6041669845581055 +TGT,1993-10-15,5.6875 +TGT,1993-10-18,5.7916669845581055 +TGT,1993-10-19,5.84375 +TGT,1993-10-20,5.8020830154418945 +TGT,1993-10-21,5.7916669845581055 +TGT,1993-10-22,5.75 +TGT,1993-10-25,5.7291669845581055 +TGT,1993-10-26,5.6354169845581055 +TGT,1993-10-27,5.625 +TGT,1993-10-28,5.7395830154418945 +TGT,1993-10-29,5.7916669845581055 +TGT,1993-11-01,5.8854169845581055 +TGT,1993-11-02,5.875 +TGT,1993-11-03,5.8645830154418945 +TGT,1993-11-04,5.8229169845581055 +TGT,1993-11-05,5.84375 +TGT,1993-11-08,5.8854169845581055 +TGT,1993-11-09,5.9166669845581055 +TGT,1993-11-10,6.0416669845581055 +TGT,1993-11-11,5.9895830154418945 +TGT,1993-11-12,6.0 +TGT,1993-11-15,6.03125 +TGT,1993-11-16,6.0416669845581055 +TGT,1993-11-17,6.1145830154418945 +TGT,1993-11-18,6.0625 +TGT,1993-11-19,6.0833330154418945 +TGT,1993-11-22,6.09375 +TGT,1993-11-23,5.9479169845581055 +TGT,1993-11-24,6.1770830154418945 +TGT,1993-11-26,6.2291669845581055 +TGT,1993-11-29,6.1979169845581055 +TGT,1993-11-30,5.9479169845581055 +TGT,1993-12-01,5.9166669845581055 +TGT,1993-12-02,5.7291669845581055 +TGT,1993-12-03,5.90625 +TGT,1993-12-06,5.8854169845581055 +TGT,1993-12-07,5.8020830154418945 +TGT,1993-12-08,5.78125 +TGT,1993-12-09,5.8333330154418945 +TGT,1993-12-10,5.8125 +TGT,1993-12-13,5.6979169845581055 +TGT,1993-12-14,5.7291669845581055 +TGT,1993-12-15,5.8020830154418945 +TGT,1993-12-16,5.8333330154418945 +TGT,1993-12-17,5.7708330154418945 +TGT,1993-12-20,5.7395830154418945 +TGT,1993-12-21,5.6979169845581055 +TGT,1993-12-22,5.65625 +TGT,1993-12-23,5.5416669845581055 +TGT,1993-12-27,5.5520830154418945 +TGT,1993-12-28,5.65625 +TGT,1993-12-29,5.6145830154418945 +TGT,1993-12-30,5.5833330154418945 +TGT,1993-12-31,5.5520830154418945 +TGT,1994-01-03,5.5208330154418945 +TGT,1994-01-04,5.5729169845581055 +TGT,1994-01-05,5.6145830154418945 +TGT,1994-01-06,5.6979169845581055 +TGT,1994-01-07,5.6666669845581055 +TGT,1994-01-10,5.6145830154418945 +TGT,1994-01-11,5.6458330154418945 +TGT,1994-01-12,5.71875 +TGT,1994-01-13,5.6979169845581055 +TGT,1994-01-14,5.7395830154418945 +TGT,1994-01-17,5.6875 +TGT,1994-01-18,5.5833330154418945 +TGT,1994-01-19,5.5104169845581055 +TGT,1994-01-20,5.6354169845581055 +TGT,1994-01-21,5.6458330154418945 +TGT,1994-01-24,5.5416669845581055 +TGT,1994-01-25,5.5729169845581055 +TGT,1994-01-26,5.5104169845581055 +TGT,1994-01-27,5.5625 +TGT,1994-01-28,5.4895830154418945 +TGT,1994-01-31,5.4791669845581055 +TGT,1994-02-01,5.5208330154418945 +TGT,1994-02-02,5.5416669845581055 +TGT,1994-02-03,5.6145830154418945 +TGT,1994-02-04,5.4270830154418945 +TGT,1994-02-07,5.5208330154418945 +TGT,1994-02-08,5.5208330154418945 +TGT,1994-02-09,5.5208330154418945 +TGT,1994-02-10,5.46875 +TGT,1994-02-11,5.4583330154418945 +TGT,1994-02-14,5.4270830154418945 +TGT,1994-02-15,5.5 +TGT,1994-02-16,5.5208330154418945 +TGT,1994-02-17,5.6041669845581055 +TGT,1994-02-18,5.625 +TGT,1994-02-22,5.6458330154418945 +TGT,1994-02-23,5.71875 +TGT,1994-02-24,5.75 +TGT,1994-02-25,5.875 +TGT,1994-02-28,5.9583330154418945 +TGT,1994-03-01,5.9791669845581055 +TGT,1994-03-02,6.0 +TGT,1994-03-03,6.0833330154418945 +TGT,1994-03-04,6.0208330154418945 +TGT,1994-03-07,6.1041669845581055 +TGT,1994-03-08,6.3125 +TGT,1994-03-09,6.2708330154418945 +TGT,1994-03-10,6.2395830154418945 +TGT,1994-03-11,6.2291669845581055 +TGT,1994-03-14,6.1875 +TGT,1994-03-15,6.1770830154418945 +TGT,1994-03-16,6.1145830154418945 +TGT,1994-03-17,6.25 +TGT,1994-03-18,6.2604169845581055 +TGT,1994-03-21,6.2604169845581055 +TGT,1994-03-22,6.2916669845581055 +TGT,1994-03-23,6.25 +TGT,1994-03-24,6.2291669845581055 +TGT,1994-03-25,6.1875 +TGT,1994-03-28,6.125 +TGT,1994-03-29,6.0833330154418945 +TGT,1994-03-30,6.1458330154418945 +TGT,1994-03-31,6.0833330154418945 +TGT,1994-04-04,6.1041669845581055 +TGT,1994-04-05,6.3541669845581055 +TGT,1994-04-06,6.4270830154418945 +TGT,1994-04-07,6.5625 +TGT,1994-04-08,6.5104169845581055 +TGT,1994-04-11,6.4375 +TGT,1994-04-12,6.34375 +TGT,1994-04-13,6.2291669845581055 +TGT,1994-04-14,6.25 +TGT,1994-04-15,6.3125 +TGT,1994-04-18,6.25 +TGT,1994-04-19,6.1458330154418945 +TGT,1994-04-20,6.1458330154418945 +TGT,1994-04-21,6.2604169845581055 +TGT,1994-04-22,6.2395830154418945 +TGT,1994-04-25,6.2604169845581055 +TGT,1994-04-26,6.2395830154418945 +TGT,1994-04-28,6.3854169845581055 +TGT,1994-04-29,6.5833330154418945 +TGT,1994-05-02,6.6875 +TGT,1994-05-03,6.6666669845581055 +TGT,1994-05-04,6.6458330154418945 +TGT,1994-05-05,6.6458330154418945 +TGT,1994-05-06,6.5416669845581055 +TGT,1994-05-09,6.4270830154418945 +TGT,1994-05-10,6.4166669845581055 +TGT,1994-05-11,6.3541669845581055 +TGT,1994-05-12,6.4375 +TGT,1994-05-13,6.6145830154418945 +TGT,1994-05-16,6.5833330154418945 +TGT,1994-05-17,6.7395830154418945 +TGT,1994-05-18,6.71875 +TGT,1994-05-19,6.6875 +TGT,1994-05-20,6.7083330154418945 +TGT,1994-05-23,6.71875 +TGT,1994-05-24,6.6458330154418945 +TGT,1994-05-25,6.6666669845581055 +TGT,1994-05-26,6.6458330154418945 +TGT,1994-05-27,6.625 +TGT,1994-05-31,6.5520830154418945 +TGT,1994-06-01,6.5520830154418945 +TGT,1994-06-02,6.4895830154418945 +TGT,1994-06-03,6.5416669845581055 +TGT,1994-06-06,6.5104169845581055 +TGT,1994-06-07,6.5208330154418945 +TGT,1994-06-08,6.4479169845581055 +TGT,1994-06-09,6.53125 +TGT,1994-06-10,6.5104169845581055 +TGT,1994-06-13,6.5520830154418945 +TGT,1994-06-14,6.6458330154418945 +TGT,1994-06-15,6.6666669845581055 +TGT,1994-06-16,6.6875 +TGT,1994-06-17,6.75 +TGT,1994-06-20,6.71875 +TGT,1994-06-21,6.6145830154418945 +TGT,1994-06-22,6.6875 +TGT,1994-06-23,6.7083330154418945 +TGT,1994-06-24,6.6145830154418945 +TGT,1994-06-27,6.5833330154418945 +TGT,1994-06-28,6.5833330154418945 +TGT,1994-06-29,6.75 +TGT,1994-06-30,6.75 +TGT,1994-07-01,6.6875 +TGT,1994-07-05,6.6875 +TGT,1994-07-06,6.7395830154418945 +TGT,1994-07-07,6.8229169845581055 +TGT,1994-07-08,6.8020830154418945 +TGT,1994-07-11,6.8020830154418945 +TGT,1994-07-12,6.8125 +TGT,1994-07-13,6.7395830154418945 +TGT,1994-07-14,6.7916669845581055 +TGT,1994-07-15,6.8020830154418945 +TGT,1994-07-18,6.90625 +TGT,1994-07-19,6.8854169845581055 +TGT,1994-07-20,6.8645830154418945 +TGT,1994-07-21,6.875 +TGT,1994-07-22,6.9166669845581055 +TGT,1994-07-25,6.96875 +TGT,1994-07-26,6.875 +TGT,1994-07-27,6.8125 +TGT,1994-07-28,6.8333330154418945 +TGT,1994-07-29,6.875 +TGT,1994-08-01,6.8541669845581055 +TGT,1994-08-02,6.7916669845581055 +TGT,1994-08-03,6.8541669845581055 +TGT,1994-08-04,6.9270830154418945 +TGT,1994-08-05,6.7916669845581055 +TGT,1994-08-08,6.8645830154418945 +TGT,1994-08-09,6.90625 +TGT,1994-08-10,6.8958330154418945 +TGT,1994-08-11,6.8958330154418945 +TGT,1994-08-12,6.9479169845581055 +TGT,1994-08-15,6.9583330154418945 +TGT,1994-08-16,7.1041669845581055 +TGT,1994-08-17,7.1041669845581055 +TGT,1994-08-18,7.1041669845581055 +TGT,1994-08-19,7.0416669845581055 +TGT,1994-08-22,7.1354169845581055 +TGT,1994-08-23,7.09375 +TGT,1994-08-24,7.1458330154418945 +TGT,1994-08-25,7.1041669845581055 +TGT,1994-08-26,7.1666669845581055 +TGT,1994-08-29,7.125 +TGT,1994-08-30,7.15625 +TGT,1994-08-31,7.0625 +TGT,1994-09-01,6.7604169845581055 +TGT,1994-09-02,6.7291669845581055 +TGT,1994-09-06,6.625 +TGT,1994-09-07,6.5416669845581055 +TGT,1994-09-08,6.6979169845581055 +TGT,1994-09-09,6.5520830154418945 +TGT,1994-09-12,6.4895830154418945 +TGT,1994-09-13,6.6354169845581055 +TGT,1994-09-14,6.6875 +TGT,1994-09-15,6.6770830154418945 +TGT,1994-09-16,6.65625 +TGT,1994-09-19,6.625 +TGT,1994-09-20,6.40625 +TGT,1994-09-21,6.1458330154418945 +TGT,1994-09-22,6.1666669845581055 +TGT,1994-09-23,6.1458330154418945 +TGT,1994-09-26,6.2395830154418945 +TGT,1994-09-27,6.25 +TGT,1994-09-28,6.2916669845581055 +TGT,1994-09-29,6.3020830154418945 +TGT,1994-09-30,6.375 +TGT,1994-10-03,6.3645830154418945 +TGT,1994-10-04,6.4166669845581055 +TGT,1994-10-05,6.4479169845581055 +TGT,1994-10-06,6.46875 +TGT,1994-10-07,6.46875 +TGT,1994-10-10,6.53125 +TGT,1994-10-11,6.625 +TGT,1994-10-12,6.6458330154418945 +TGT,1994-10-13,6.6770830154418945 +TGT,1994-10-14,6.6666669845581055 +TGT,1994-10-17,6.7916669845581055 +TGT,1994-10-18,6.7604169845581055 +TGT,1994-10-19,6.7708330154418945 +TGT,1994-10-20,6.71875 +TGT,1994-10-21,6.5625 +TGT,1994-10-24,6.4791669845581055 +TGT,1994-10-25,6.4270830154418945 +TGT,1994-10-26,6.3645830154418945 +TGT,1994-10-27,6.3541669845581055 +TGT,1994-10-28,6.5416669845581055 +TGT,1994-10-31,6.4583330154418945 +TGT,1994-11-01,6.4791669845581055 +TGT,1994-11-02,6.4583330154418945 +TGT,1994-11-03,6.8229169845581055 +TGT,1994-11-04,6.7291669845581055 +TGT,1994-11-07,6.7708330154418945 +TGT,1994-11-08,6.8229169845581055 +TGT,1994-11-09,6.78125 +TGT,1994-11-10,6.9166669845581055 +TGT,1994-11-11,6.9895830154418945 +TGT,1994-11-14,7.0 +TGT,1994-11-15,6.71875 +TGT,1994-11-16,6.6666669845581055 +TGT,1994-11-17,6.625 +TGT,1994-11-18,6.65625 +TGT,1994-11-21,6.53125 +TGT,1994-11-22,6.5625 +TGT,1994-11-23,6.4479169845581055 +TGT,1994-11-25,6.5208330154418945 +TGT,1994-11-28,6.5625 +TGT,1994-11-29,6.6666669845581055 +TGT,1994-11-30,6.8020830154418945 +TGT,1994-12-01,6.75 +TGT,1994-12-02,6.6666669845581055 +TGT,1994-12-05,6.5833330154418945 +TGT,1994-12-06,6.5208330154418945 +TGT,1994-12-07,6.4270830154418945 +TGT,1994-12-08,6.3125 +TGT,1994-12-09,6.375 +TGT,1994-12-12,6.5416669845581055 +TGT,1994-12-13,6.4895830154418945 +TGT,1994-12-14,6.59375 +TGT,1994-12-15,6.5729169845581055 +TGT,1994-12-16,6.6041669845581055 +TGT,1994-12-19,6.4166669845581055 +TGT,1994-12-20,6.2083330154418945 +TGT,1994-12-21,6.2708330154418945 +TGT,1994-12-22,6.125 +TGT,1994-12-23,6.0625 +TGT,1994-12-27,5.7395830154418945 +TGT,1994-12-28,5.6145830154418945 +TGT,1994-12-29,5.8229169845581055 +TGT,1994-12-30,5.8958330154418945 +TGT,1995-01-03,5.8333330154418945 +TGT,1995-01-04,5.8229169845581055 +TGT,1995-01-05,5.9166669845581055 +TGT,1995-01-06,5.875 +TGT,1995-01-09,5.7083330154418945 +TGT,1995-01-10,5.7708330154418945 +TGT,1995-01-11,5.7916669845581055 +TGT,1995-01-12,5.8125 +TGT,1995-01-13,5.7708330154418945 +TGT,1995-01-16,5.8125 +TGT,1995-01-17,5.75 +TGT,1995-01-18,5.7604169845581055 +TGT,1995-01-19,5.75 +TGT,1995-01-20,5.7395830154418945 +TGT,1995-01-23,5.6979169845581055 +TGT,1995-01-24,5.71875 +TGT,1995-01-25,5.75 +TGT,1995-01-26,5.7708330154418945 +TGT,1995-01-27,5.75 +TGT,1995-01-30,5.6770830154418945 +TGT,1995-01-31,5.71875 +TGT,1995-02-01,5.8541669845581055 +TGT,1995-02-02,6.0104169845581055 +TGT,1995-02-03,6.1770830154418945 +TGT,1995-02-06,6.1770830154418945 +TGT,1995-02-07,6.1458330154418945 +TGT,1995-02-08,6.2083330154418945 +TGT,1995-02-09,6.2291669845581055 +TGT,1995-02-10,6.1666669845581055 +TGT,1995-02-13,6.125 +TGT,1995-02-14,6.1041669845581055 +TGT,1995-02-15,6.0729169845581055 +TGT,1995-02-16,6.0833330154418945 +TGT,1995-02-17,6.125 +TGT,1995-02-21,6.1770830154418945 +TGT,1995-02-22,6.1458330154418945 +TGT,1995-02-23,6.1770830154418945 +TGT,1995-02-24,6.0729169845581055 +TGT,1995-02-27,5.9583330154418945 +TGT,1995-02-28,5.875 +TGT,1995-03-01,5.875 +TGT,1995-03-02,5.875 +TGT,1995-03-03,5.8125 +TGT,1995-03-06,5.7916669845581055 +TGT,1995-03-07,5.78125 +TGT,1995-03-08,5.8020830154418945 +TGT,1995-03-09,5.6458330154418945 +TGT,1995-03-10,5.6875 +TGT,1995-03-13,5.78125 +TGT,1995-03-14,5.75 +TGT,1995-03-15,5.7291669845581055 +TGT,1995-03-16,5.7395830154418945 +TGT,1995-03-17,5.75 +TGT,1995-03-20,5.7291669845581055 +TGT,1995-03-21,5.7604169845581055 +TGT,1995-03-22,5.9166669845581055 +TGT,1995-03-23,5.84375 +TGT,1995-03-24,5.9166669845581055 +TGT,1995-03-27,5.90625 +TGT,1995-03-28,6.0104169845581055 +TGT,1995-03-29,6.03125 +TGT,1995-03-30,6.2083330154418945 +TGT,1995-03-31,5.9583330154418945 +TGT,1995-04-03,5.96875 +TGT,1995-04-04,5.9895830154418945 +TGT,1995-04-05,5.9166669845581055 +TGT,1995-04-06,5.7291669845581055 +TGT,1995-04-07,5.6666669845581055 +TGT,1995-04-10,5.5833330154418945 +TGT,1995-04-11,5.53125 +TGT,1995-04-12,5.5729169845581055 +TGT,1995-04-13,5.5416669845581055 +TGT,1995-04-17,5.53125 +TGT,1995-04-18,5.5416669845581055 +TGT,1995-04-19,5.4895830154418945 +TGT,1995-04-20,5.46875 +TGT,1995-04-21,5.5 +TGT,1995-04-24,5.6041669845581055 +TGT,1995-04-25,5.5729169845581055 +TGT,1995-04-26,5.5833330154418945 +TGT,1995-04-27,5.5520830154418945 +TGT,1995-04-28,5.59375 +TGT,1995-05-01,5.5104169845581055 +TGT,1995-05-02,5.5416669845581055 +TGT,1995-05-03,5.5208330154418945 +TGT,1995-05-04,5.375 +TGT,1995-05-05,5.3854169845581055 +TGT,1995-05-08,5.4895830154418945 +TGT,1995-05-09,5.5833330154418945 +TGT,1995-05-10,5.6875 +TGT,1995-05-11,5.9166669845581055 +TGT,1995-05-12,5.8958330154418945 +TGT,1995-05-15,5.8333330154418945 +TGT,1995-05-16,5.75 +TGT,1995-05-17,5.7395830154418945 +TGT,1995-05-18,5.6354169845581055 +TGT,1995-05-19,5.75 +TGT,1995-05-22,5.75 +TGT,1995-05-23,5.8229169845581055 +TGT,1995-05-24,5.78125 +TGT,1995-05-25,5.7916669845581055 +TGT,1995-05-26,5.8020830154418945 +TGT,1995-05-30,5.78125 +TGT,1995-05-31,5.90625 +TGT,1995-06-01,6.03125 +TGT,1995-06-02,5.9895830154418945 +TGT,1995-06-05,6.1666669845581055 +TGT,1995-06-06,6.125 +TGT,1995-06-07,6.0729169845581055 +TGT,1995-06-08,6.0625 +TGT,1995-06-09,6.09375 +TGT,1995-06-12,6.125 +TGT,1995-06-13,6.1979169845581055 +TGT,1995-06-14,6.2083330154418945 +TGT,1995-06-15,6.0208330154418945 +TGT,1995-06-16,6.0416669845581055 +TGT,1995-06-19,6.0729169845581055 +TGT,1995-06-20,5.9791669845581055 +TGT,1995-06-21,5.9479169845581055 +TGT,1995-06-22,5.90625 +TGT,1995-06-23,5.8958330154418945 +TGT,1995-06-26,5.6979169845581055 +TGT,1995-06-27,5.7604169845581055 +TGT,1995-06-28,5.7604169845581055 +TGT,1995-06-29,5.7708330154418945 +TGT,1995-06-30,5.9791669845581055 +TGT,1995-07-03,5.8958330154418945 +TGT,1995-07-05,5.9583330154418945 +TGT,1995-07-06,6.0833330154418945 +TGT,1995-07-07,6.0104169845581055 +TGT,1995-07-10,6.0416669845581055 +TGT,1995-07-11,6.0625 +TGT,1995-07-12,6.2708330154418945 +TGT,1995-07-13,6.2708330154418945 +TGT,1995-07-14,6.375 +TGT,1995-07-17,6.5520830154418945 +TGT,1995-07-18,6.4166669845581055 +TGT,1995-07-19,6.4166669845581055 +TGT,1995-07-20,6.5625 +TGT,1995-07-21,6.4895830154418945 +TGT,1995-07-24,6.4479169845581055 +TGT,1995-07-25,6.3854169845581055 +TGT,1995-07-26,6.3645830154418945 +TGT,1995-07-27,6.3333330154418945 +TGT,1995-07-28,6.3645830154418945 +TGT,1995-07-31,6.3020830154418945 +TGT,1995-08-01,6.3333330154418945 +TGT,1995-08-02,6.3333330154418945 +TGT,1995-08-03,6.3020830154418945 +TGT,1995-08-04,6.3020830154418945 +TGT,1995-08-07,6.3645830154418945 +TGT,1995-08-08,6.3854169845581055 +TGT,1995-08-09,6.3020830154418945 +TGT,1995-08-10,6.28125 +TGT,1995-08-11,6.1875 +TGT,1995-08-14,6.0833330154418945 +TGT,1995-08-15,6.0625 +TGT,1995-08-16,6.1041669845581055 +TGT,1995-08-17,6.15625 +TGT,1995-08-18,6.1979169845581055 +TGT,1995-08-21,6.25 +TGT,1995-08-22,6.2604169845581055 +TGT,1995-08-23,6.125 +TGT,1995-08-24,6.0625 +TGT,1995-08-25,6.1666669845581055 +TGT,1995-08-28,6.03125 +TGT,1995-08-29,6.0208330154418945 +TGT,1995-08-30,5.9895830154418945 +TGT,1995-08-31,6.09375 +TGT,1995-09-01,6.2291669845581055 +TGT,1995-09-05,6.3125 +TGT,1995-09-06,6.3229169845581055 +TGT,1995-09-07,6.3020830154418945 +TGT,1995-09-08,6.3229169845581055 +TGT,1995-09-11,6.4583330154418945 +TGT,1995-09-12,6.5104169845581055 +TGT,1995-09-13,6.5416669845581055 +TGT,1995-09-14,6.6354169845581055 +TGT,1995-09-15,6.5416669845581055 +TGT,1995-09-18,6.53125 +TGT,1995-09-19,6.5625 +TGT,1995-09-20,6.59375 +TGT,1995-09-21,6.5208330154418945 +TGT,1995-09-22,6.5104169845581055 +TGT,1995-09-25,6.53125 +TGT,1995-09-26,6.5104169845581055 +TGT,1995-09-27,6.3645830154418945 +TGT,1995-09-28,6.3645830154418945 +TGT,1995-09-29,6.3229169845581055 +TGT,1995-10-02,6.28125 +TGT,1995-10-03,6.1979169845581055 +TGT,1995-10-04,6.0520830154418945 +TGT,1995-10-05,6.2083330154418945 +TGT,1995-10-06,6.1145830154418945 +TGT,1995-10-09,6.0208330154418945 +TGT,1995-10-10,6.0416669845581055 +TGT,1995-10-11,6.0208330154418945 +TGT,1995-10-12,6.28125 +TGT,1995-10-13,6.2083330154418945 +TGT,1995-10-16,6.1875 +TGT,1995-10-17,6.1875 +TGT,1995-10-18,6.1041669845581055 +TGT,1995-10-19,6.1458330154418945 +TGT,1995-10-20,6.1354169845581055 +TGT,1995-10-23,6.0625 +TGT,1995-10-24,6.03125 +TGT,1995-10-25,5.8229169845581055 +TGT,1995-10-26,5.84375 +TGT,1995-10-27,5.9791669845581055 +TGT,1995-10-30,5.875 +TGT,1995-10-31,5.7291669845581055 +TGT,1995-11-01,5.71875 +TGT,1995-11-02,6.15625 +TGT,1995-11-03,6.0833330154418945 +TGT,1995-11-06,6.1041669845581055 +TGT,1995-11-07,6.0833330154418945 +TGT,1995-11-08,6.25 +TGT,1995-11-09,6.2291669845581055 +TGT,1995-11-10,6.21875 +TGT,1995-11-13,6.2291669845581055 +TGT,1995-11-14,6.15625 +TGT,1995-11-15,6.1666669845581055 +TGT,1995-11-16,6.1666669845581055 +TGT,1995-11-17,6.15625 +TGT,1995-11-20,6.1458330154418945 +TGT,1995-11-21,6.1041669845581055 +TGT,1995-11-22,6.09375 +TGT,1995-11-24,6.1041669845581055 +TGT,1995-11-27,6.0416669845581055 +TGT,1995-11-28,6.1458330154418945 +TGT,1995-11-29,6.0416669845581055 +TGT,1995-11-30,6.0520830154418945 +TGT,1995-12-01,5.9791669845581055 +TGT,1995-12-04,5.9583330154418945 +TGT,1995-12-05,6.0833330154418945 +TGT,1995-12-06,6.0833330154418945 +TGT,1995-12-07,6.1458330154418945 +TGT,1995-12-08,6.125 +TGT,1995-12-11,6.0729169845581055 +TGT,1995-12-12,6.0416669845581055 +TGT,1995-12-13,6.0416669845581055 +TGT,1995-12-14,6.0625 +TGT,1995-12-15,6.21875 +TGT,1995-12-18,6.2083330154418945 +TGT,1995-12-19,6.1354169845581055 +TGT,1995-12-20,6.1354169845581055 +TGT,1995-12-21,6.2395830154418945 +TGT,1995-12-22,6.2708330154418945 +TGT,1995-12-26,6.28125 +TGT,1995-12-27,6.2708330154418945 +TGT,1995-12-28,6.25 +TGT,1995-12-29,6.25 +TGT,1996-01-02,6.3854169845581055 +TGT,1996-01-03,6.4583330154418945 +TGT,1996-01-04,6.3958330154418945 +TGT,1996-01-05,6.3229169845581055 +TGT,1996-01-08,6.4270830154418945 +TGT,1996-01-09,6.34375 +TGT,1996-01-10,6.1770830154418945 +TGT,1996-01-11,6.1666669845581055 +TGT,1996-01-12,6.0625 +TGT,1996-01-15,6.0 +TGT,1996-01-16,6.09375 +TGT,1996-01-17,5.875 +TGT,1996-01-18,5.84375 +TGT,1996-01-19,5.78125 +TGT,1996-01-22,5.9479169845581055 +TGT,1996-01-23,6.1145830154418945 +TGT,1996-01-24,5.9583330154418945 +TGT,1996-01-25,6.0416669845581055 +TGT,1996-01-26,6.1041669845581055 +TGT,1996-01-29,6.09375 +TGT,1996-01-30,6.0833330154418945 +TGT,1996-01-31,6.1875 +TGT,1996-02-01,6.2291669845581055 +TGT,1996-02-02,6.2395830154418945 +TGT,1996-02-05,6.2395830154418945 +TGT,1996-02-06,6.2604169845581055 +TGT,1996-02-07,6.375 +TGT,1996-02-08,6.34375 +TGT,1996-02-09,6.3333330154418945 +TGT,1996-02-12,6.3645830154418945 +TGT,1996-02-13,6.375 +TGT,1996-02-14,6.3958330154418945 +TGT,1996-02-15,6.28125 +TGT,1996-02-16,6.1770830154418945 +TGT,1996-02-20,6.125 +TGT,1996-02-21,6.1875 +TGT,1996-02-22,6.3333330154418945 +TGT,1996-02-23,6.3020830154418945 +TGT,1996-02-26,6.2395830154418945 +TGT,1996-02-27,6.1666669845581055 +TGT,1996-02-28,6.1979169845581055 +TGT,1996-02-29,6.1979169845581055 +TGT,1996-03-01,6.4375 +TGT,1996-03-04,6.65625 +TGT,1996-03-05,6.7083330154418945 +TGT,1996-03-06,6.7916669845581055 +TGT,1996-03-07,6.6354169845581055 +TGT,1996-03-08,6.4375 +TGT,1996-03-11,6.65625 +TGT,1996-03-12,6.5729169845581055 +TGT,1996-03-13,6.6458330154418945 +TGT,1996-03-14,6.8020830154418945 +TGT,1996-03-15,7.0104169845581055 +TGT,1996-03-18,7.2083330154418945 +TGT,1996-03-19,7.25 +TGT,1996-03-20,7.1666669845581055 +TGT,1996-03-21,7.15625 +TGT,1996-03-22,7.1354169845581055 +TGT,1996-03-25,7.1458330154418945 +TGT,1996-03-26,7.0208330154418945 +TGT,1996-03-27,7.0520830154418945 +TGT,1996-03-28,6.96875 +TGT,1996-03-29,7.0729169845581055 +TGT,1996-04-01,7.0729169845581055 +TGT,1996-04-02,7.0625 +TGT,1996-04-03,7.125 +TGT,1996-04-04,7.2083330154418945 +TGT,1996-04-08,7.1770830154418945 +TGT,1996-04-09,7.0729169845581055 +TGT,1996-04-10,7.0833330154418945 +TGT,1996-04-11,7.21875 +TGT,1996-04-12,7.6145830154418945 +TGT,1996-04-15,7.75 +TGT,1996-04-16,7.8125 +TGT,1996-04-17,7.8125 +TGT,1996-04-18,7.78125 +TGT,1996-04-19,7.6666669845581055 +TGT,1996-04-22,7.5833330154418945 +TGT,1996-04-23,7.75 +TGT,1996-04-24,7.71875 +TGT,1996-04-25,7.71875 +TGT,1996-04-26,7.90625 +TGT,1996-04-29,7.7916669845581055 +TGT,1996-04-30,7.9583330154418945 +TGT,1996-05-01,8.15625 +TGT,1996-05-02,8.010416984558105 +TGT,1996-05-03,8.0625 +TGT,1996-05-06,7.9479169845581055 +TGT,1996-05-07,7.8333330154418945 +TGT,1996-05-08,7.8125 +TGT,1996-05-09,8.0 +TGT,1996-05-10,8.052083015441895 +TGT,1996-05-13,8.25 +TGT,1996-05-14,8.21875 +TGT,1996-05-15,8.15625 +TGT,1996-05-16,8.354166984558105 +TGT,1996-05-17,8.34375 +TGT,1996-05-20,8.5 +TGT,1996-05-21,8.833333015441895 +TGT,1996-05-22,8.583333015441895 +TGT,1996-05-23,8.541666984558105 +TGT,1996-05-24,8.385416984558105 +TGT,1996-05-28,8.333333015441895 +TGT,1996-05-29,8.447916984558105 +TGT,1996-05-30,8.552083015441895 +TGT,1996-05-31,8.5 +TGT,1996-06-03,8.458333015441895 +TGT,1996-06-04,8.541666984558105 +TGT,1996-06-05,8.583333015441895 +TGT,1996-06-06,8.916666984558105 +TGT,1996-06-07,8.760416984558105 +TGT,1996-06-10,9.041666984558105 +TGT,1996-06-11,8.9375 +TGT,1996-06-12,9.125 +TGT,1996-06-13,9.083333015441895 +TGT,1996-06-14,9.15625 +TGT,1996-06-17,9.114583015441895 +TGT,1996-06-18,9.09375 +TGT,1996-06-19,9.0 +TGT,1996-06-20,8.958333015441895 +TGT,1996-06-21,9.052083015441895 +TGT,1996-06-24,8.791666984558105 +TGT,1996-06-25,8.458333015441895 +TGT,1996-06-26,8.479166984558105 +TGT,1996-06-27,8.552083015441895 +TGT,1996-06-28,8.59375 +TGT,1996-07-01,8.385416984558105 +TGT,1996-07-02,8.572916984558105 +TGT,1996-07-03,8.520833015441895 +TGT,1996-07-05,8.40625 +TGT,1996-07-08,8.239583015441895 +TGT,1996-07-09,8.270833015441895 +TGT,1996-07-10,8.291666984558105 +TGT,1996-07-11,8.072916984558105 +TGT,1996-07-12,7.9791669845581055 +TGT,1996-07-15,7.5833330154418945 +TGT,1996-07-16,7.375 +TGT,1996-07-17,7.7708330154418945 +TGT,1996-07-18,7.84375 +TGT,1996-07-19,7.78125 +TGT,1996-07-22,7.59375 +TGT,1996-07-23,7.46875 +TGT,1996-07-24,7.46875 +TGT,1996-07-25,7.28125 +TGT,1996-07-26,7.28125 +TGT,1996-07-29,7.3125 +TGT,1996-07-30,7.6875 +TGT,1996-07-31,7.5625 +TGT,1996-08-01,7.6875 +TGT,1996-08-02,8.125 +TGT,1996-08-05,8.03125 +TGT,1996-08-06,8.15625 +TGT,1996-08-07,8.21875 +TGT,1996-08-08,8.53125 +TGT,1996-08-09,8.65625 +TGT,1996-08-12,8.5625 +TGT,1996-08-13,8.46875 +TGT,1996-08-14,8.6875 +TGT,1996-08-15,8.75 +TGT,1996-08-16,8.90625 +TGT,1996-08-19,9.0 +TGT,1996-08-20,8.78125 +TGT,1996-08-21,8.84375 +TGT,1996-08-22,8.90625 +TGT,1996-08-23,8.78125 +TGT,1996-08-26,8.75 +TGT,1996-08-27,8.75 +TGT,1996-08-28,8.75 +TGT,1996-08-29,8.59375 +TGT,1996-08-30,8.625 +TGT,1996-09-03,8.5625 +TGT,1996-09-04,8.65625 +TGT,1996-09-05,8.3125 +TGT,1996-09-06,8.4375 +TGT,1996-09-09,8.5625 +TGT,1996-09-10,8.6875 +TGT,1996-09-11,8.5625 +TGT,1996-09-12,8.65625 +TGT,1996-09-13,8.84375 +TGT,1996-09-16,8.875 +TGT,1996-09-17,8.8125 +TGT,1996-09-18,8.5625 +TGT,1996-09-19,8.8125 +TGT,1996-09-20,8.96875 +TGT,1996-09-23,8.84375 +TGT,1996-09-24,8.65625 +TGT,1996-09-25,8.375 +TGT,1996-09-26,8.15625 +TGT,1996-09-27,8.11328125 +TGT,1996-09-30,8.25 +TGT,1996-10-01,7.84375 +TGT,1996-10-02,7.78125 +TGT,1996-10-03,7.90625 +TGT,1996-10-04,7.90625 +TGT,1996-10-07,7.9375 +TGT,1996-10-08,7.9375 +TGT,1996-10-09,7.6875 +TGT,1996-10-10,7.96875 +TGT,1996-10-11,7.875 +TGT,1996-10-14,7.84375 +TGT,1996-10-15,7.96875 +TGT,1996-10-16,8.1875 +TGT,1996-10-17,8.40625 +TGT,1996-10-18,8.5625 +TGT,1996-10-21,8.3125 +TGT,1996-10-22,8.28125 +TGT,1996-10-23,8.1875 +TGT,1996-10-24,8.28125 +TGT,1996-10-25,8.25 +TGT,1996-10-28,8.25 +TGT,1996-10-29,8.53125 +TGT,1996-10-30,8.28125 +TGT,1996-10-31,8.65625 +TGT,1996-11-01,8.84375 +TGT,1996-11-04,8.6875 +TGT,1996-11-05,8.65625 +TGT,1996-11-06,8.71875 +TGT,1996-11-07,9.0 +TGT,1996-11-08,9.375 +TGT,1996-11-11,9.4375 +TGT,1996-11-12,9.53125 +TGT,1996-11-13,9.21875 +TGT,1996-11-14,8.875 +TGT,1996-11-15,9.0625 +TGT,1996-11-18,9.09375 +TGT,1996-11-19,9.40625 +TGT,1996-11-20,9.65625 +TGT,1996-11-21,9.625 +TGT,1996-11-22,9.875 +TGT,1996-11-25,9.9375 +TGT,1996-11-26,9.84375 +TGT,1996-11-27,9.6875 +TGT,1996-11-29,9.71875 +TGT,1996-12-02,9.90625 +TGT,1996-12-03,9.9375 +TGT,1996-12-04,9.8125 +TGT,1996-12-05,9.96875 +TGT,1996-12-06,9.875 +TGT,1996-12-09,9.84375 +TGT,1996-12-10,9.90625 +TGT,1996-12-11,9.78125 +TGT,1996-12-12,9.84375 +TGT,1996-12-13,9.875 +TGT,1996-12-16,9.84375 +TGT,1996-12-17,9.59375 +TGT,1996-12-18,9.71875 +TGT,1996-12-19,9.6875 +TGT,1996-12-20,9.65625 +TGT,1996-12-23,9.75 +TGT,1996-12-24,9.6875 +TGT,1996-12-26,9.78125 +TGT,1996-12-27,9.8125 +TGT,1996-12-30,9.96875 +TGT,1996-12-31,9.8125 +TGT,1997-01-02,9.5625 +TGT,1997-01-03,9.46875 +TGT,1997-01-06,9.15625 +TGT,1997-01-07,9.53125 +TGT,1997-01-08,9.09375 +TGT,1997-01-09,9.3125 +TGT,1997-01-10,9.40625 +TGT,1997-01-13,9.09375 +TGT,1997-01-14,9.125 +TGT,1997-01-15,9.09375 +TGT,1997-01-16,9.21875 +TGT,1997-01-17,9.53125 +TGT,1997-01-20,9.34375 +TGT,1997-01-21,9.40625 +TGT,1997-01-22,9.375 +TGT,1997-01-23,9.25 +TGT,1997-01-24,9.125 +TGT,1997-01-27,8.96875 +TGT,1997-01-28,8.96875 +TGT,1997-01-29,9.15625 +TGT,1997-01-30,9.25 +TGT,1997-01-31,9.40625 +TGT,1997-02-03,9.46875 +TGT,1997-02-04,9.53125 +TGT,1997-02-05,9.5 +TGT,1997-02-06,9.46875 +TGT,1997-02-07,9.59375 +TGT,1997-02-10,9.75 +TGT,1997-02-11,9.8125 +TGT,1997-02-12,9.8125 +TGT,1997-02-13,9.875 +TGT,1997-02-14,9.75 +TGT,1997-02-18,9.8125 +TGT,1997-02-19,9.8125 +TGT,1997-02-20,9.84375 +TGT,1997-02-21,9.875 +TGT,1997-02-24,10.28125 +TGT,1997-02-25,10.375 +TGT,1997-02-26,10.28125 +TGT,1997-02-27,10.15625 +TGT,1997-02-28,10.5 +TGT,1997-03-03,10.5 +TGT,1997-03-04,10.25 +TGT,1997-03-05,10.3125 +TGT,1997-03-06,10.4375 +TGT,1997-03-07,10.34375 +TGT,1997-03-10,10.28125 +TGT,1997-03-11,10.65625 +TGT,1997-03-12,10.84375 +TGT,1997-03-13,10.6875 +TGT,1997-03-14,10.90625 +TGT,1997-03-17,11.09375 +TGT,1997-03-18,10.8125 +TGT,1997-03-19,10.96875 +TGT,1997-03-20,10.6875 +TGT,1997-03-21,10.65625 +TGT,1997-03-24,10.6875 +TGT,1997-03-25,10.8125 +TGT,1997-03-26,11.15625 +TGT,1997-03-27,10.78125 +TGT,1997-03-31,10.4375 +TGT,1997-04-01,10.46875 +TGT,1997-04-02,10.4375 +TGT,1997-04-03,10.5625 +TGT,1997-04-04,10.8125 +TGT,1997-04-07,10.875 +TGT,1997-04-08,10.71875 +TGT,1997-04-09,10.71875 +TGT,1997-04-10,10.59375 +TGT,1997-04-11,10.3125 +TGT,1997-04-14,10.25 +TGT,1997-04-15,10.59375 +TGT,1997-04-16,10.6875 +TGT,1997-04-17,10.625 +TGT,1997-04-18,10.4375 +TGT,1997-04-21,10.25 +TGT,1997-04-22,10.4375 +TGT,1997-04-23,10.34375 +TGT,1997-04-24,10.46875 +TGT,1997-04-25,10.1875 +TGT,1997-04-28,10.34375 +TGT,1997-04-29,10.625 +TGT,1997-04-30,11.25 +TGT,1997-05-01,11.15625 +TGT,1997-05-02,11.34375 +TGT,1997-05-05,11.96875 +TGT,1997-05-06,11.59375 +TGT,1997-05-07,11.78125 +TGT,1997-05-08,11.84375 +TGT,1997-05-09,11.84375 +TGT,1997-05-12,11.90625 +TGT,1997-05-13,11.90625 +TGT,1997-05-14,11.90625 +TGT,1997-05-15,11.90625 +TGT,1997-05-16,11.78125 +TGT,1997-05-19,11.75 +TGT,1997-05-20,12.25 +TGT,1997-05-21,12.0625 +TGT,1997-05-22,12.03125 +TGT,1997-05-23,12.0 +TGT,1997-05-27,11.96875 +TGT,1997-05-28,12.0 +TGT,1997-05-29,12.0625 +TGT,1997-05-30,12.03125 +TGT,1997-06-02,12.46875 +TGT,1997-06-03,12.5 +TGT,1997-06-04,12.6875 +TGT,1997-06-05,13.03125 +TGT,1997-06-06,13.1875 +TGT,1997-06-09,13.125 +TGT,1997-06-10,13.1875 +TGT,1997-06-11,13.15625 +TGT,1997-06-12,13.3125 +TGT,1997-06-13,13.375 +TGT,1997-06-16,13.21875 +TGT,1997-06-17,13.21875 +TGT,1997-06-18,13.21875 +TGT,1997-06-19,13.4375 +TGT,1997-06-20,13.40625 +TGT,1997-06-23,13.0625 +TGT,1997-06-24,13.125 +TGT,1997-06-25,13.15625 +TGT,1997-06-26,13.078125 +TGT,1997-06-27,13.640625 +TGT,1997-06-30,13.296875 +TGT,1997-07-01,13.671875 +TGT,1997-07-02,13.75 +TGT,1997-07-03,13.984375 +TGT,1997-07-07,13.953125 +TGT,1997-07-08,13.9375 +TGT,1997-07-09,13.875 +TGT,1997-07-10,13.75 +TGT,1997-07-11,13.8125 +TGT,1997-07-14,13.984375 +TGT,1997-07-15,14.25 +TGT,1997-07-16,14.296875 +TGT,1997-07-17,14.28125 +TGT,1997-07-18,14.296875 +TGT,1997-07-21,13.96875 +TGT,1997-07-22,14.359375 +TGT,1997-07-23,14.25 +TGT,1997-07-24,14.625 +TGT,1997-07-25,14.65625 +TGT,1997-07-28,14.71875 +TGT,1997-07-29,15.4375 +TGT,1997-07-30,15.859375 +TGT,1997-07-31,16.15625 +TGT,1997-08-01,15.921875 +TGT,1997-08-04,15.84375 +TGT,1997-08-05,15.859375 +TGT,1997-08-06,15.609375 +TGT,1997-08-07,15.421875 +TGT,1997-08-08,15.203125 +TGT,1997-08-11,15.296875 +TGT,1997-08-12,14.96875 +TGT,1997-08-13,15.0625 +TGT,1997-08-14,15.046875 +TGT,1997-08-15,15.09375 +TGT,1997-08-18,15.171875 +TGT,1997-08-19,14.9375 +TGT,1997-08-20,15.09375 +TGT,1997-08-21,14.734375 +TGT,1997-08-22,14.625 +TGT,1997-08-25,14.625 +TGT,1997-08-26,14.3125 +TGT,1997-08-27,14.59375 +TGT,1997-08-28,14.421875 +TGT,1997-08-29,14.25 +TGT,1997-09-02,14.796875 +TGT,1997-09-03,15.0 +TGT,1997-09-04,15.375 +TGT,1997-09-05,15.46875 +TGT,1997-09-08,16.0 +TGT,1997-09-09,15.90625 +TGT,1997-09-10,15.890625 +TGT,1997-09-11,15.828125 +TGT,1997-09-12,16.28125 +TGT,1997-09-15,15.984375 +TGT,1997-09-16,16.015625 +TGT,1997-09-17,16.375 +TGT,1997-09-18,16.3125 +TGT,1997-09-19,16.125 +TGT,1997-09-22,16.1875 +TGT,1997-09-23,15.875 +TGT,1997-09-24,15.53125 +TGT,1997-09-25,15.671875 +TGT,1997-09-26,15.84375 +TGT,1997-09-29,15.625 +TGT,1997-09-30,15.0625 +TGT,1997-10-01,15.015625 +TGT,1997-10-02,15.21875 +TGT,1997-10-03,15.40625 +TGT,1997-10-06,15.578125 +TGT,1997-10-07,15.03125 +TGT,1997-10-08,15.0 +TGT,1997-10-09,14.984375 +TGT,1997-10-10,15.046875 +TGT,1997-10-13,14.859375 +TGT,1997-10-14,14.90625 +TGT,1997-10-15,15.015625 +TGT,1997-10-16,14.875 +TGT,1997-10-17,14.59375 +TGT,1997-10-20,14.75 +TGT,1997-10-21,15.1875 +TGT,1997-10-22,15.3125 +TGT,1997-10-23,15.0625 +TGT,1997-10-24,14.96875 +TGT,1997-10-27,13.09375 +TGT,1997-10-28,15.03125 +TGT,1997-10-29,15.25 +TGT,1997-10-30,15.5625 +TGT,1997-10-31,15.75 +TGT,1997-11-03,16.625 +TGT,1997-11-04,16.453125 +TGT,1997-11-05,16.375 +TGT,1997-11-06,17.1875 +TGT,1997-11-07,16.5625 +TGT,1997-11-10,16.71875 +TGT,1997-11-11,16.65625 +TGT,1997-11-12,16.421875 +TGT,1997-11-13,16.203125 +TGT,1997-11-14,16.25 +TGT,1997-11-17,16.6875 +TGT,1997-11-18,16.71875 +TGT,1997-11-19,17.234375 +TGT,1997-11-20,17.375 +TGT,1997-11-21,17.34375 +TGT,1997-11-24,17.1875 +TGT,1997-11-25,16.96875 +TGT,1997-11-26,16.765625 +TGT,1997-11-28,16.609375 +TGT,1997-12-01,17.890625 +TGT,1997-12-02,18.1875 +TGT,1997-12-03,18.03125 +TGT,1997-12-04,17.984375 +TGT,1997-12-05,18.125 +TGT,1997-12-08,17.90625 +TGT,1997-12-09,17.78125 +TGT,1997-12-10,17.703125 +TGT,1997-12-11,17.25 +TGT,1997-12-12,17.078125 +TGT,1997-12-15,17.828125 +TGT,1997-12-16,17.09375 +TGT,1997-12-17,16.75 +TGT,1997-12-18,16.671875 +TGT,1997-12-19,16.265625 +TGT,1997-12-22,16.359375 +TGT,1997-12-23,15.390625 +TGT,1997-12-24,15.46875 +TGT,1997-12-26,15.53125 +TGT,1997-12-29,15.5 +TGT,1997-12-30,17.09375 +TGT,1997-12-31,16.875 +TGT,1998-01-02,17.0625 +TGT,1998-01-05,17.28125 +TGT,1998-01-06,17.328125 +TGT,1998-01-07,17.0625 +TGT,1998-01-08,17.21875 +TGT,1998-01-09,16.734375 +TGT,1998-01-12,17.015625 +TGT,1998-01-13,17.359375 +TGT,1998-01-14,17.4375 +TGT,1998-01-15,17.375 +TGT,1998-01-16,17.546875 +TGT,1998-01-20,18.421875 +TGT,1998-01-21,18.1875 +TGT,1998-01-22,18.0 +TGT,1998-01-23,18.09375 +TGT,1998-01-26,17.953125 +TGT,1998-01-27,17.59375 +TGT,1998-01-28,18.140625 +TGT,1998-01-29,18.0 +TGT,1998-01-30,17.984375 +TGT,1998-02-02,18.546875 +TGT,1998-02-03,18.609375 +TGT,1998-02-04,18.5 +TGT,1998-02-05,18.75 +TGT,1998-02-06,18.90625 +TGT,1998-02-09,18.515625 +TGT,1998-02-10,18.515625 +TGT,1998-02-11,18.125 +TGT,1998-02-12,18.25 +TGT,1998-02-13,18.25 +TGT,1998-02-17,18.765625 +TGT,1998-02-18,18.96875 +TGT,1998-02-19,18.59375 +TGT,1998-02-20,19.0 +TGT,1998-02-23,19.046875 +TGT,1998-02-24,18.796875 +TGT,1998-02-25,19.34375 +TGT,1998-02-26,19.265625 +TGT,1998-02-27,19.328125 +TGT,1998-03-02,19.453125 +TGT,1998-03-03,20.015625 +TGT,1998-03-04,20.109375 +TGT,1998-03-05,19.75 +TGT,1998-03-06,20.15625 +TGT,1998-03-09,20.25 +TGT,1998-03-10,20.28125 +TGT,1998-03-11,20.625 +TGT,1998-03-12,20.984375 +TGT,1998-03-13,21.421875 +TGT,1998-03-16,21.5 +TGT,1998-03-17,21.484375 +TGT,1998-03-18,21.328125 +TGT,1998-03-19,21.3125 +TGT,1998-03-20,21.265625 +TGT,1998-03-23,21.015625 +TGT,1998-03-24,21.53125 +TGT,1998-03-25,21.5625 +TGT,1998-03-26,21.671875 +TGT,1998-03-27,21.921875 +TGT,1998-03-30,21.796875 +TGT,1998-03-31,22.0 +TGT,1998-04-01,22.40625 +TGT,1998-04-02,22.21875 +TGT,1998-04-03,22.03125 +TGT,1998-04-06,21.921875 +TGT,1998-04-07,21.46875 +TGT,1998-04-08,21.21875 +TGT,1998-04-09,21.359375 +TGT,1998-04-13,21.28125 +TGT,1998-04-14,21.234375 +TGT,1998-04-15,21.71875 +TGT,1998-04-16,21.5625 +TGT,1998-04-17,21.34375 +TGT,1998-04-20,20.890625 +TGT,1998-04-21,20.9375 +TGT,1998-04-22,20.9375 +TGT,1998-04-23,21.09375 +TGT,1998-04-24,20.8125 +TGT,1998-04-27,20.578125 +TGT,1998-04-28,20.46875 +TGT,1998-04-29,21.15625 +TGT,1998-04-30,21.828125 +TGT,1998-05-01,22.3125 +TGT,1998-05-04,22.15625 +TGT,1998-05-05,21.75 +TGT,1998-05-06,21.625 +TGT,1998-05-07,21.4375 +TGT,1998-05-08,21.25 +TGT,1998-05-11,21.375 +TGT,1998-05-12,22.0 +TGT,1998-05-13,22.53125 +TGT,1998-05-14,22.15625 +TGT,1998-05-15,21.71875 +TGT,1998-05-18,22.0625 +TGT,1998-05-19,22.84375 +TGT,1998-05-20,23.34375 +TGT,1998-05-21,23.03125 +TGT,1998-05-22,23.0625 +TGT,1998-05-26,22.71875 +TGT,1998-05-27,22.375 +TGT,1998-05-28,23.0 +TGT,1998-05-29,23.1875 +TGT,1998-06-01,23.96875 +TGT,1998-06-02,24.15625 +TGT,1998-06-03,24.15625 +TGT,1998-06-04,24.34375 +TGT,1998-06-05,25.53125 +TGT,1998-06-08,25.5625 +TGT,1998-06-09,25.5625 +TGT,1998-06-10,26.0625 +TGT,1998-06-11,25.25 +TGT,1998-06-12,25.3125 +TGT,1998-06-15,24.46875 +TGT,1998-06-16,24.1875 +TGT,1998-06-17,24.59375 +TGT,1998-06-18,24.5625 +TGT,1998-06-19,23.96875 +TGT,1998-06-22,24.46875 +TGT,1998-06-23,24.8125 +TGT,1998-06-24,24.84375 +TGT,1998-06-25,24.3125 +TGT,1998-06-26,24.375 +TGT,1998-06-29,24.75 +TGT,1998-06-30,24.25 +TGT,1998-07-01,25.0 +TGT,1998-07-02,25.1875 +TGT,1998-07-06,26.125 +TGT,1998-07-07,25.25 +TGT,1998-07-08,25.65625 +TGT,1998-07-09,24.96875 +TGT,1998-07-10,24.96875 +TGT,1998-07-13,25.03125 +TGT,1998-07-14,26.03125 +TGT,1998-07-15,25.875 +TGT,1998-07-16,26.15625 +TGT,1998-07-17,26.28125 +TGT,1998-07-20,26.3125 +TGT,1998-07-21,26.125 +TGT,1998-07-22,26.03125 +TGT,1998-07-23,24.53125 +TGT,1998-07-24,24.34375 +TGT,1998-07-27,24.875 +TGT,1998-07-28,24.5 +TGT,1998-07-29,23.8125 +TGT,1998-07-30,24.46875 +TGT,1998-07-31,23.90625 +TGT,1998-08-03,23.8125 +TGT,1998-08-04,22.1875 +TGT,1998-08-05,22.53125 +TGT,1998-08-06,23.5 +TGT,1998-08-07,24.09375 +TGT,1998-08-10,23.90625 +TGT,1998-08-11,23.6875 +TGT,1998-08-12,23.8125 +TGT,1998-08-13,23.78125 +TGT,1998-08-14,22.75 +TGT,1998-08-17,23.0625 +TGT,1998-08-18,23.78125 +TGT,1998-08-19,23.4375 +TGT,1998-08-20,23.1875 +TGT,1998-08-21,22.75 +TGT,1998-08-24,23.3125 +TGT,1998-08-25,24.125 +TGT,1998-08-26,23.4375 +TGT,1998-08-27,22.125 +TGT,1998-08-28,21.96875 +TGT,1998-08-31,18.375 +TGT,1998-09-01,21.125 +TGT,1998-09-02,19.8125 +TGT,1998-09-03,19.78125 +TGT,1998-09-04,19.0 +TGT,1998-09-08,20.71875 +TGT,1998-09-09,20.09375 +TGT,1998-09-10,18.84375 +TGT,1998-09-11,19.8125 +TGT,1998-09-14,20.875 +TGT,1998-09-15,21.53125 +TGT,1998-09-16,21.6875 +TGT,1998-09-17,21.15625 +TGT,1998-09-18,21.0625 +TGT,1998-09-21,20.53125 +TGT,1998-09-22,19.90625 +TGT,1998-09-23,19.625 +TGT,1998-09-24,18.25 +TGT,1998-09-25,18.59375 +TGT,1998-09-28,19.25 +TGT,1998-09-29,18.875 +TGT,1998-09-30,17.875 +TGT,1998-10-01,17.09375 +TGT,1998-10-02,17.8125 +TGT,1998-10-05,17.1875 +TGT,1998-10-06,17.90625 +TGT,1998-10-07,17.75 +TGT,1998-10-08,16.875 +TGT,1998-10-09,18.1875 +TGT,1998-10-12,18.6875 +TGT,1998-10-13,19.375 +TGT,1998-10-14,19.9375 +TGT,1998-10-15,21.8125 +TGT,1998-10-16,21.4375 +TGT,1998-10-19,22.09375 +TGT,1998-10-20,22.84375 +TGT,1998-10-21,22.71875 +TGT,1998-10-22,22.5625 +TGT,1998-10-23,22.40625 +TGT,1998-10-26,21.53125 +TGT,1998-10-27,19.96875 +TGT,1998-10-28,19.84375 +TGT,1998-10-29,20.53125 +TGT,1998-10-30,21.1875 +TGT,1998-11-02,21.75 +TGT,1998-11-03,21.34375 +TGT,1998-11-04,22.0 +TGT,1998-11-05,22.5 +TGT,1998-11-06,22.375 +TGT,1998-11-09,22.65625 +TGT,1998-11-10,22.28125 +TGT,1998-11-11,21.96875 +TGT,1998-11-12,21.46875 +TGT,1998-11-13,22.3125 +TGT,1998-11-16,22.5 +TGT,1998-11-17,21.46875 +TGT,1998-11-18,22.1875 +TGT,1998-11-19,22.1875 +TGT,1998-11-20,22.03125 +TGT,1998-11-23,22.625 +TGT,1998-11-24,21.84375 +TGT,1998-11-25,21.5 +TGT,1998-11-27,22.125 +TGT,1998-11-30,22.5 +TGT,1998-12-01,22.59375 +TGT,1998-12-02,22.625 +TGT,1998-12-03,22.5 +TGT,1998-12-04,23.25 +TGT,1998-12-07,23.96875 +TGT,1998-12-08,24.3125 +TGT,1998-12-09,23.96875 +TGT,1998-12-10,23.75 +TGT,1998-12-11,23.96875 +TGT,1998-12-14,23.34375 +TGT,1998-12-15,23.875 +TGT,1998-12-16,24.28125 +TGT,1998-12-17,23.96875 +TGT,1998-12-18,24.46875 +TGT,1998-12-21,24.375 +TGT,1998-12-22,24.3125 +TGT,1998-12-23,24.4375 +TGT,1998-12-24,24.6875 +TGT,1998-12-28,24.90625 +TGT,1998-12-29,26.25 +TGT,1998-12-30,26.4375 +TGT,1998-12-31,27.125 +TGT,1999-01-04,27.03125 +TGT,1999-01-05,27.125 +TGT,1999-01-06,28.09375 +TGT,1999-01-07,27.84375 +TGT,1999-01-08,27.84375 +TGT,1999-01-11,27.53125 +TGT,1999-01-12,26.5625 +TGT,1999-01-13,27.03125 +TGT,1999-01-14,26.875 +TGT,1999-01-15,28.46875 +TGT,1999-01-19,29.03125 +TGT,1999-01-20,29.28125 +TGT,1999-01-21,29.46875 +TGT,1999-01-22,29.96875 +TGT,1999-01-25,30.125 +TGT,1999-01-26,30.4375 +TGT,1999-01-27,31.5 +TGT,1999-01-28,31.53125 +TGT,1999-01-29,31.875 +TGT,1999-02-01,31.6875 +TGT,1999-02-02,31.875 +TGT,1999-02-03,31.8125 +TGT,1999-02-04,32.59375 +TGT,1999-02-05,31.0625 +TGT,1999-02-08,30.6875 +TGT,1999-02-09,29.8125 +TGT,1999-02-10,29.375 +TGT,1999-02-11,30.78125 +TGT,1999-02-12,30.28125 +TGT,1999-02-16,31.875 +TGT,1999-02-17,30.46875 +TGT,1999-02-18,30.8125 +TGT,1999-02-19,30.59375 +TGT,1999-02-22,31.6875 +TGT,1999-02-23,32.0 +TGT,1999-02-24,31.46875 +TGT,1999-02-25,31.46875 +TGT,1999-02-26,31.28125 +TGT,1999-03-01,32.0625 +TGT,1999-03-02,30.9375 +TGT,1999-03-03,31.6875 +TGT,1999-03-04,32.9375 +TGT,1999-03-05,34.5 +TGT,1999-03-08,34.5 +TGT,1999-03-09,35.0 +TGT,1999-03-10,35.375 +TGT,1999-03-11,35.4375 +TGT,1999-03-12,34.90625 +TGT,1999-03-15,34.90625 +TGT,1999-03-16,34.375 +TGT,1999-03-17,34.28125 +TGT,1999-03-18,34.8125 +TGT,1999-03-19,33.875 +TGT,1999-03-22,33.4375 +TGT,1999-03-23,33.375 +TGT,1999-03-24,33.53125 +TGT,1999-03-25,34.75 +TGT,1999-03-26,34.15625 +TGT,1999-03-29,34.34375 +TGT,1999-03-30,34.375 +TGT,1999-03-31,33.3125 +TGT,1999-04-01,33.78125 +TGT,1999-04-05,33.6875 +TGT,1999-04-06,34.375 +TGT,1999-04-07,34.3125 +TGT,1999-04-08,35.46875 +TGT,1999-04-09,36.96875 +TGT,1999-04-12,37.875 +TGT,1999-04-13,36.4375 +TGT,1999-04-14,35.4375 +TGT,1999-04-15,34.1875 +TGT,1999-04-16,34.125 +TGT,1999-04-19,31.875 +TGT,1999-04-20,33.625 +TGT,1999-04-21,34.09375 +TGT,1999-04-22,34.375 +TGT,1999-04-23,34.9375 +TGT,1999-04-26,35.3125 +TGT,1999-04-27,34.9375 +TGT,1999-04-28,34.4375 +TGT,1999-04-29,33.28125 +TGT,1999-04-30,33.65625 +TGT,1999-05-03,33.0625 +TGT,1999-05-04,32.6875 +TGT,1999-05-05,32.5625 +TGT,1999-05-06,31.84375 +TGT,1999-05-07,31.46875 +TGT,1999-05-10,31.625 +TGT,1999-05-11,32.53125 +TGT,1999-05-12,33.125 +TGT,1999-05-13,33.40625 +TGT,1999-05-14,32.78125 +TGT,1999-05-17,32.625 +TGT,1999-05-18,32.78125 +TGT,1999-05-19,32.46875 +TGT,1999-05-20,32.03125 +TGT,1999-05-21,32.1875 +TGT,1999-05-24,30.78125 +TGT,1999-05-25,30.0625 +TGT,1999-05-26,30.59375 +TGT,1999-05-27,29.78125 +TGT,1999-05-28,31.5 +TGT,1999-06-01,32.0 +TGT,1999-06-02,31.0 +TGT,1999-06-03,30.5 +TGT,1999-06-04,30.71875 +TGT,1999-06-07,30.8125 +TGT,1999-06-08,30.28125 +TGT,1999-06-09,29.71875 +TGT,1999-06-10,30.125 +TGT,1999-06-11,29.8984375 +TGT,1999-06-14,29.5625 +TGT,1999-06-15,28.96875 +TGT,1999-06-16,30.15625 +TGT,1999-06-17,30.84375 +TGT,1999-06-18,32.0625 +TGT,1999-06-21,33.1875 +TGT,1999-06-22,32.6875 +TGT,1999-06-23,32.28125 +TGT,1999-06-24,32.1875 +TGT,1999-06-25,32.125 +TGT,1999-06-28,33.4375 +TGT,1999-06-29,34.34375 +TGT,1999-06-30,32.5 +TGT,1999-07-01,34.75 +TGT,1999-07-02,34.90625 +TGT,1999-07-06,35.0 +TGT,1999-07-07,35.21875 +TGT,1999-07-08,35.6875 +TGT,1999-07-09,36.21875 +TGT,1999-07-12,35.78125 +TGT,1999-07-13,35.40625 +TGT,1999-07-14,34.5 +TGT,1999-07-15,34.65625 +TGT,1999-07-16,34.90625 +TGT,1999-07-19,34.78125 +TGT,1999-07-20,33.4375 +TGT,1999-07-21,33.21875 +TGT,1999-07-22,32.53125 +TGT,1999-07-23,33.03125 +TGT,1999-07-26,33.0625 +TGT,1999-07-27,33.6875 +TGT,1999-07-28,33.375 +TGT,1999-07-29,33.4375 +TGT,1999-07-30,32.34375 +TGT,1999-08-02,32.0 +TGT,1999-08-03,31.375 +TGT,1999-08-04,30.5625 +TGT,1999-08-05,29.34375 +TGT,1999-08-06,29.1875 +TGT,1999-08-09,28.84375 +TGT,1999-08-10,28.90625 +TGT,1999-08-11,29.34375 +TGT,1999-08-12,28.90625 +TGT,1999-08-13,29.875 +TGT,1999-08-16,30.625 +TGT,1999-08-17,30.9375 +TGT,1999-08-18,30.65625 +TGT,1999-08-19,30.9375 +TGT,1999-08-20,31.0 +TGT,1999-08-23,31.8125 +TGT,1999-08-24,32.65625 +TGT,1999-08-25,31.75 +TGT,1999-08-26,30.96875 +TGT,1999-08-27,30.5 +TGT,1999-08-30,29.875 +TGT,1999-08-31,28.90625 +TGT,1999-09-01,29.125 +TGT,1999-09-02,28.3125 +TGT,1999-09-03,28.5 +TGT,1999-09-07,28.03125 +TGT,1999-09-08,28.5 +TGT,1999-09-09,28.59375 +TGT,1999-09-10,28.6875 +TGT,1999-09-13,29.5 +TGT,1999-09-14,28.59375 +TGT,1999-09-15,28.21875 +TGT,1999-09-16,27.6875 +TGT,1999-09-17,27.9375 +TGT,1999-09-20,28.0625 +TGT,1999-09-21,27.625 +TGT,1999-09-22,27.75 +TGT,1999-09-23,27.65625 +TGT,1999-09-24,27.96875 +TGT,1999-09-27,28.34375 +TGT,1999-09-28,29.65625 +TGT,1999-09-29,29.1875 +TGT,1999-09-30,30.03125 +TGT,1999-10-01,31.21875 +TGT,1999-10-04,31.84375 +TGT,1999-10-05,32.09375 +TGT,1999-10-06,32.5 +TGT,1999-10-07,32.5 +TGT,1999-10-08,34.34375 +TGT,1999-10-11,34.75 +TGT,1999-10-12,33.625 +TGT,1999-10-13,32.53125 +TGT,1999-10-14,32.6875 +TGT,1999-10-15,32.15625 +TGT,1999-10-18,32.53125 +TGT,1999-10-19,32.5 +TGT,1999-10-20,32.96875 +TGT,1999-10-21,32.71875 +TGT,1999-10-22,33.25 +TGT,1999-10-25,32.90625 +TGT,1999-10-26,30.53125 +TGT,1999-10-27,31.09375 +TGT,1999-10-28,31.875 +TGT,1999-10-29,32.3125 +TGT,1999-11-01,31.78125 +TGT,1999-11-02,31.84375 +TGT,1999-11-03,31.625 +TGT,1999-11-04,31.96875 +TGT,1999-11-05,32.6875 +TGT,1999-11-08,31.4375 +TGT,1999-11-09,30.96875 +TGT,1999-11-10,30.5 +TGT,1999-11-11,30.65625 +TGT,1999-11-12,30.6875 +TGT,1999-11-15,31.0 +TGT,1999-11-16,30.375 +TGT,1999-11-17,31.15625 +TGT,1999-11-18,31.8125 +TGT,1999-11-19,32.28125 +TGT,1999-11-22,32.21875 +TGT,1999-11-23,33.34375 +TGT,1999-11-24,33.28125 +TGT,1999-11-26,33.375 +TGT,1999-11-29,35.5 +TGT,1999-11-30,35.28125 +TGT,1999-12-01,34.65625 +TGT,1999-12-02,34.15625 +TGT,1999-12-03,33.96875 +TGT,1999-12-06,33.5 +TGT,1999-12-07,33.3125 +TGT,1999-12-08,33.4375 +TGT,1999-12-09,33.0 +TGT,1999-12-10,33.875 +TGT,1999-12-13,34.25 +TGT,1999-12-14,35.625 +TGT,1999-12-15,37.03125 +TGT,1999-12-16,37.3125 +TGT,1999-12-17,36.8125 +TGT,1999-12-20,36.265625 +TGT,1999-12-21,35.375 +TGT,1999-12-22,36.78125 +TGT,1999-12-23,37.5 +TGT,1999-12-27,37.25 +TGT,1999-12-28,37.125 +TGT,1999-12-29,36.40625 +TGT,1999-12-30,36.90625 +TGT,1999-12-31,36.71875 +TGT,2000-01-03,36.03125 +TGT,2000-01-04,34.46875 +TGT,2000-01-05,33.6875 +TGT,2000-01-06,32.09375 +TGT,2000-01-07,33.75 +TGT,2000-01-10,33.09375 +TGT,2000-01-11,34.09375 +TGT,2000-01-12,33.71875 +TGT,2000-01-13,34.5 +TGT,2000-01-14,34.625 +TGT,2000-01-18,34.0 +TGT,2000-01-19,34.96875 +TGT,2000-01-20,33.84375 +TGT,2000-01-21,32.40625 +TGT,2000-01-24,31.75 +TGT,2000-01-25,32.5625 +TGT,2000-01-26,34.0625 +TGT,2000-01-27,33.65625 +TGT,2000-01-28,31.6875 +TGT,2000-01-31,32.9375 +TGT,2000-02-01,33.71875 +TGT,2000-02-02,34.0 +TGT,2000-02-03,33.03125 +TGT,2000-02-04,32.3125 +TGT,2000-02-07,32.84375 +TGT,2000-02-08,34.34375 +TGT,2000-02-09,33.59375 +TGT,2000-02-10,33.21875 +TGT,2000-02-11,33.03125 +TGT,2000-02-14,32.625 +TGT,2000-02-15,31.96875 +TGT,2000-02-16,30.90625 +TGT,2000-02-17,29.9375 +TGT,2000-02-18,29.5 +TGT,2000-02-22,28.875 +TGT,2000-02-23,28.40625 +TGT,2000-02-24,27.9375 +TGT,2000-02-25,27.9375 +TGT,2000-02-28,29.4375 +TGT,2000-02-29,29.5 +TGT,2000-03-01,29.625 +TGT,2000-03-02,30.125 +TGT,2000-03-03,30.875 +TGT,2000-03-06,30.375 +TGT,2000-03-07,29.0 +TGT,2000-03-08,29.09375 +TGT,2000-03-09,30.03125 +TGT,2000-03-10,30.40625 +TGT,2000-03-13,30.71875 +TGT,2000-03-14,30.46875 +TGT,2000-03-15,32.0 +TGT,2000-03-16,35.5625 +TGT,2000-03-17,34.75 +TGT,2000-03-20,33.1875 +TGT,2000-03-21,33.46875 +TGT,2000-03-22,33.34375 +TGT,2000-03-23,34.0 +TGT,2000-03-24,34.5625 +TGT,2000-03-27,34.21875 +TGT,2000-03-28,34.4375 +TGT,2000-03-29,36.3125 +TGT,2000-03-30,38.59375 +TGT,2000-03-31,37.375 +TGT,2000-04-03,38.5 +TGT,2000-04-04,37.65625 +TGT,2000-04-05,37.09375 +TGT,2000-04-06,37.0 +TGT,2000-04-07,37.125 +TGT,2000-04-10,37.59375 +TGT,2000-04-11,36.4375 +TGT,2000-04-12,36.15625 +TGT,2000-04-13,35.3125 +TGT,2000-04-14,34.15625 +TGT,2000-04-17,32.65625 +TGT,2000-04-18,34.6875 +TGT,2000-04-19,34.25 +TGT,2000-04-20,34.625 +TGT,2000-04-24,35.125 +TGT,2000-04-25,35.75 +TGT,2000-04-26,35.40625 +TGT,2000-04-27,34.0 +TGT,2000-04-28,33.28125 +TGT,2000-05-01,34.125 +TGT,2000-05-02,34.4375 +TGT,2000-05-03,31.875 +TGT,2000-05-04,33.0625 +TGT,2000-05-05,34.0390625 +TGT,2000-05-08,34.125 +TGT,2000-05-09,34.71875 +TGT,2000-05-10,35.1875 +TGT,2000-05-11,34.9375 +TGT,2000-05-12,35.140625 +TGT,2000-05-15,35.5 +TGT,2000-05-16,35.71875 +TGT,2000-05-17,34.8125 +TGT,2000-05-18,35.453125 +TGT,2000-05-19,35.09375 +TGT,2000-05-22,35.0625 +TGT,2000-05-23,33.5 +TGT,2000-05-24,32.25 +TGT,2000-05-25,32.46875 +TGT,2000-05-26,32.21875 +TGT,2000-05-30,30.90625 +TGT,2000-05-31,31.34375 +TGT,2000-06-01,31.5 +TGT,2000-06-02,33.0 +TGT,2000-06-05,32.15625 +TGT,2000-06-06,28.78125 +TGT,2000-06-07,29.84375 +TGT,2000-06-08,29.875 +TGT,2000-06-09,28.125 +TGT,2000-06-12,27.25 +TGT,2000-06-13,28.3125 +TGT,2000-06-14,29.0 +TGT,2000-06-15,30.03125 +TGT,2000-06-16,29.25 +TGT,2000-06-19,28.59375 +TGT,2000-06-20,27.5 +TGT,2000-06-21,26.21875 +TGT,2000-06-22,26.8125 +TGT,2000-06-23,27.03125 +TGT,2000-06-26,27.71875 +TGT,2000-06-27,27.90625 +TGT,2000-06-28,27.3359375 +TGT,2000-06-29,27.75 +TGT,2000-06-30,29.0 +TGT,2000-07-03,28.90625 +TGT,2000-07-05,28.84375 +TGT,2000-07-06,28.21875 +TGT,2000-07-07,29.4375 +TGT,2000-07-10,30.59375 +TGT,2000-07-11,31.5 +TGT,2000-07-12,31.40625 +TGT,2000-07-13,31.0625 +TGT,2000-07-14,31.0625 +TGT,2000-07-17,30.453125 +TGT,2000-07-18,29.65625 +TGT,2000-07-19,29.53125 +TGT,2000-07-20,30.5 +TGT,2000-07-21,29.9375 +TGT,2000-07-24,29.3125 +TGT,2000-07-25,30.125 +TGT,2000-07-26,31.25 +TGT,2000-07-27,31.1875 +TGT,2000-07-28,30.4375 +TGT,2000-07-31,29.0 +TGT,2000-08-01,29.0 +TGT,2000-08-02,30.5 +TGT,2000-08-03,30.0625 +TGT,2000-08-04,29.6875 +TGT,2000-08-07,31.125 +TGT,2000-08-08,31.875 +TGT,2000-08-09,31.0 +TGT,2000-08-10,29.75 +TGT,2000-08-11,29.625 +TGT,2000-08-14,29.9375 +TGT,2000-08-15,27.0 +TGT,2000-08-16,26.375 +TGT,2000-08-17,26.0625 +TGT,2000-08-18,26.5 +TGT,2000-08-21,26.25 +TGT,2000-08-22,27.5 +TGT,2000-08-23,26.9375 +TGT,2000-08-24,27.1875 +TGT,2000-08-25,27.1875 +TGT,2000-08-28,26.6875 +TGT,2000-08-29,26.4375 +TGT,2000-08-30,26.0625 +TGT,2000-08-31,23.1875 +TGT,2000-09-01,24.625 +TGT,2000-09-05,25.0 +TGT,2000-09-06,25.0625 +TGT,2000-09-07,24.8125 +TGT,2000-09-08,24.875 +TGT,2000-09-11,26.375 +TGT,2000-09-12,26.8125 +TGT,2000-09-13,26.5 +TGT,2000-09-14,28.0 +TGT,2000-09-15,27.0625 +TGT,2000-09-18,26.25 +TGT,2000-09-19,25.6875 +TGT,2000-09-20,25.75 +TGT,2000-09-21,25.5 +TGT,2000-09-22,26.4375 +TGT,2000-09-25,25.875 +TGT,2000-09-26,24.953125 +TGT,2000-09-27,24.8125 +TGT,2000-09-28,25.25 +TGT,2000-09-29,25.625 +TGT,2000-10-02,25.0 +TGT,2000-10-03,25.125 +TGT,2000-10-04,25.5 +TGT,2000-10-05,25.9375 +TGT,2000-10-06,24.375 +TGT,2000-10-09,24.5 +TGT,2000-10-10,24.0625 +TGT,2000-10-11,23.375 +TGT,2000-10-12,22.75 +TGT,2000-10-13,24.0625 +TGT,2000-10-16,24.375 +TGT,2000-10-17,23.6875 +TGT,2000-10-18,24.0 +TGT,2000-10-19,25.9375 +TGT,2000-10-20,25.125 +TGT,2000-10-23,24.75 +TGT,2000-10-24,24.8125 +TGT,2000-10-25,24.25 +TGT,2000-10-26,24.25 +TGT,2000-10-27,24.4375 +TGT,2000-10-30,25.5 +TGT,2000-10-31,27.625 +TGT,2000-11-01,27.5625 +TGT,2000-11-02,28.375 +TGT,2000-11-03,27.5 +TGT,2000-11-06,27.5625 +TGT,2000-11-07,28.375 +TGT,2000-11-08,30.125 +TGT,2000-11-09,27.375 +TGT,2000-11-10,25.9375 +TGT,2000-11-13,26.1875 +TGT,2000-11-14,28.1875 +TGT,2000-11-15,28.875 +TGT,2000-11-16,28.9375 +TGT,2000-11-17,29.375 +TGT,2000-11-20,28.6875 +TGT,2000-11-21,28.875 +TGT,2000-11-22,29.125 +TGT,2000-11-24,28.4375 +TGT,2000-11-27,29.0 +TGT,2000-11-28,29.0 +TGT,2000-11-29,30.125 +TGT,2000-11-30,30.0625 +TGT,2000-12-01,31.4375 +TGT,2000-12-04,32.875 +TGT,2000-12-05,31.5 +TGT,2000-12-06,32.75 +TGT,2000-12-07,33.5625 +TGT,2000-12-08,33.6875 +TGT,2000-12-11,33.3125 +TGT,2000-12-12,32.5625 +TGT,2000-12-13,32.25 +TGT,2000-12-14,31.25 +TGT,2000-12-15,31.25 +TGT,2000-12-18,31.6875 +TGT,2000-12-19,28.75 +TGT,2000-12-20,28.1875 +TGT,2000-12-21,30.0 +TGT,2000-12-22,30.6875 +TGT,2000-12-26,30.625 +TGT,2000-12-27,32.25 +TGT,2000-12-28,32.0 +TGT,2000-12-29,32.25 +TGT,2001-01-02,33.25 +TGT,2001-01-03,36.25 +TGT,2001-01-04,36.9375 +TGT,2001-01-05,34.6875 +TGT,2001-01-08,34.375 +TGT,2001-01-09,34.5 +TGT,2001-01-10,34.4375 +TGT,2001-01-11,33.4375 +TGT,2001-01-12,34.8125 +TGT,2001-01-16,35.875 +TGT,2001-01-17,35.8125 +TGT,2001-01-18,34.5625 +TGT,2001-01-19,32.75 +TGT,2001-01-22,34.5625 +TGT,2001-01-23,36.0 +TGT,2001-01-24,36.3125 +TGT,2001-01-25,36.6875 +TGT,2001-01-26,36.375 +TGT,2001-01-29,36.849998474121094 +TGT,2001-01-30,36.5 +TGT,2001-01-31,37.97999954223633 +TGT,2001-02-01,37.900001525878906 +TGT,2001-02-02,36.970001220703125 +TGT,2001-02-05,36.349998474121094 +TGT,2001-02-06,36.290000915527344 +TGT,2001-02-07,36.689998626708984 +TGT,2001-02-08,35.36000061035156 +TGT,2001-02-09,33.95000076293945 +TGT,2001-02-12,36.150001525878906 +TGT,2001-02-13,36.83000183105469 +TGT,2001-02-14,36.61000061035156 +TGT,2001-02-15,36.5 +TGT,2001-02-16,35.720001220703125 +TGT,2001-02-20,37.25 +TGT,2001-02-21,34.79999923706055 +TGT,2001-02-22,35.79999923706055 +TGT,2001-02-23,35.7400016784668 +TGT,2001-02-26,37.79999923706055 +TGT,2001-02-27,38.369998931884766 +TGT,2001-02-28,39.0 +TGT,2001-03-01,37.290000915527344 +TGT,2001-03-02,36.95000076293945 +TGT,2001-03-05,36.400001525878906 +TGT,2001-03-06,38.0 +TGT,2001-03-07,38.29999923706055 +TGT,2001-03-08,38.0 +TGT,2001-03-09,37.599998474121094 +TGT,2001-03-12,36.5099983215332 +TGT,2001-03-13,35.650001525878906 +TGT,2001-03-14,35.5 +TGT,2001-03-15,35.56999969482422 +TGT,2001-03-16,34.93000030517578 +TGT,2001-03-19,35.599998474121094 +TGT,2001-03-20,35.75 +TGT,2001-03-21,36.869998931884766 +TGT,2001-03-22,34.5 +TGT,2001-03-23,34.900001525878906 +TGT,2001-03-26,35.790000915527344 +TGT,2001-03-27,36.880001068115234 +TGT,2001-03-28,36.150001525878906 +TGT,2001-03-29,35.459999084472656 +TGT,2001-03-30,36.08000183105469 +TGT,2001-04-02,36.29999923706055 +TGT,2001-04-03,35.08000183105469 +TGT,2001-04-04,34.310001373291016 +TGT,2001-04-05,35.849998474121094 +TGT,2001-04-06,35.599998474121094 +TGT,2001-04-09,35.04999923706055 +TGT,2001-04-10,35.849998474121094 +TGT,2001-04-11,35.70000076293945 +TGT,2001-04-12,35.849998474121094 +TGT,2001-04-16,35.75 +TGT,2001-04-17,35.349998474121094 +TGT,2001-04-18,38.25 +TGT,2001-04-19,37.47999954223633 +TGT,2001-04-20,37.5 +TGT,2001-04-23,36.7400016784668 +TGT,2001-04-24,35.97999954223633 +TGT,2001-04-25,36.27000045776367 +TGT,2001-04-26,37.54999923706055 +TGT,2001-04-27,39.15999984741211 +TGT,2001-04-30,38.45000076293945 +TGT,2001-05-01,39.09000015258789 +TGT,2001-05-02,38.88999938964844 +TGT,2001-05-03,39.0099983215332 +TGT,2001-05-04,39.25 +TGT,2001-05-07,38.939998626708984 +TGT,2001-05-08,38.5099983215332 +TGT,2001-05-09,38.29999923706055 +TGT,2001-05-10,39.5 +TGT,2001-05-11,39.93000030517578 +TGT,2001-05-14,39.70000076293945 +TGT,2001-05-15,38.29999923706055 +TGT,2001-05-16,38.0 +TGT,2001-05-17,38.369998931884766 +TGT,2001-05-18,37.79999923706055 +TGT,2001-05-21,37.75 +TGT,2001-05-22,38.88999938964844 +TGT,2001-05-23,37.689998626708984 +TGT,2001-05-24,37.529998779296875 +TGT,2001-05-25,37.36000061035156 +TGT,2001-05-29,37.20000076293945 +TGT,2001-05-30,37.779998779296875 +TGT,2001-05-31,37.79999923706055 +TGT,2001-06-01,37.79999923706055 +TGT,2001-06-04,37.02000045776367 +TGT,2001-06-05,37.61000061035156 +TGT,2001-06-06,37.34000015258789 +TGT,2001-06-07,37.959999084472656 +TGT,2001-06-08,38.2599983215332 +TGT,2001-06-11,37.25 +TGT,2001-06-12,37.119998931884766 +TGT,2001-06-13,36.849998474121094 +TGT,2001-06-14,36.70000076293945 +TGT,2001-06-15,35.619998931884766 +TGT,2001-06-18,36.33000183105469 +TGT,2001-06-19,36.27000045776367 +TGT,2001-06-20,35.9900016784668 +TGT,2001-06-21,36.310001373291016 +TGT,2001-06-22,36.34000015258789 +TGT,2001-06-25,36.810001373291016 +TGT,2001-06-26,36.72999954223633 +TGT,2001-06-27,35.2599983215332 +TGT,2001-06-28,35.52000045776367 +TGT,2001-06-29,34.599998474121094 +TGT,2001-07-02,35.59000015258789 +TGT,2001-07-03,35.9900016784668 +TGT,2001-07-05,35.380001068115234 +TGT,2001-07-06,33.5099983215332 +TGT,2001-07-09,33.20000076293945 +TGT,2001-07-10,32.7400016784668 +TGT,2001-07-11,33.380001068115234 +TGT,2001-07-12,35.95000076293945 +TGT,2001-07-13,36.189998626708984 +TGT,2001-07-16,35.849998474121094 +TGT,2001-07-17,35.619998931884766 +TGT,2001-07-18,35.4900016784668 +TGT,2001-07-19,36.20000076293945 +TGT,2001-07-20,37.25 +TGT,2001-07-23,37.0 +TGT,2001-07-24,36.75 +TGT,2001-07-25,36.900001525878906 +TGT,2001-07-26,36.849998474121094 +TGT,2001-07-27,36.79999923706055 +TGT,2001-07-30,37.29999923706055 +TGT,2001-07-31,38.70000076293945 +TGT,2001-08-01,37.70000076293945 +TGT,2001-08-02,38.029998779296875 +TGT,2001-08-03,38.25 +TGT,2001-08-06,37.86000061035156 +TGT,2001-08-07,39.029998779296875 +TGT,2001-08-08,38.0 +TGT,2001-08-09,38.20000076293945 +TGT,2001-08-10,37.849998474121094 +TGT,2001-08-13,37.61000061035156 +TGT,2001-08-14,37.47999954223633 +TGT,2001-08-15,37.400001525878906 +TGT,2001-08-16,37.060001373291016 +TGT,2001-08-17,36.619998931884766 +TGT,2001-08-20,37.099998474121094 +TGT,2001-08-21,35.36000061035156 +TGT,2001-08-22,36.099998474121094 +TGT,2001-08-23,35.88999938964844 +TGT,2001-08-24,35.709999084472656 +TGT,2001-08-27,35.29999923706055 +TGT,2001-08-28,34.81999969482422 +TGT,2001-08-29,35.04999923706055 +TGT,2001-08-30,34.79999923706055 +TGT,2001-08-31,34.650001525878906 +TGT,2001-09-04,34.849998474121094 +TGT,2001-09-05,34.97999954223633 +TGT,2001-09-06,33.150001525878906 +TGT,2001-09-07,31.780000686645508 +TGT,2001-09-10,32.20000076293945 +TGT,2001-09-17,29.65999984741211 +TGT,2001-09-18,29.1299991607666 +TGT,2001-09-19,28.260000228881836 +TGT,2001-09-20,26.899999618530273 +TGT,2001-09-21,26.68000030517578 +TGT,2001-09-24,30.149999618530273 +TGT,2001-09-25,31.200000762939453 +TGT,2001-09-26,31.510000228881836 +TGT,2001-09-27,31.360000610351562 +TGT,2001-09-28,31.75 +TGT,2001-10-01,31.40999984741211 +TGT,2001-10-02,32.040000915527344 +TGT,2001-10-03,34.400001525878906 +TGT,2001-10-04,33.0 +TGT,2001-10-05,32.810001373291016 +TGT,2001-10-08,31.450000762939453 +TGT,2001-10-09,31.049999237060547 +TGT,2001-10-10,32.310001373291016 +TGT,2001-10-11,33.04999923706055 +TGT,2001-10-12,31.670000076293945 +TGT,2001-10-15,31.1200008392334 +TGT,2001-10-16,31.799999237060547 +TGT,2001-10-17,31.0 +TGT,2001-10-18,31.06999969482422 +TGT,2001-10-19,31.5 +TGT,2001-10-22,31.600000381469727 +TGT,2001-10-23,31.25 +TGT,2001-10-24,30.670000076293945 +TGT,2001-10-25,31.100000381469727 +TGT,2001-10-26,31.450000762939453 +TGT,2001-10-29,30.200000762939453 +TGT,2001-10-30,29.100000381469727 +TGT,2001-10-31,31.149999618530273 +TGT,2001-11-01,32.189998626708984 +TGT,2001-11-02,33.689998626708984 +TGT,2001-11-05,34.5 +TGT,2001-11-06,35.31999969482422 +TGT,2001-11-07,34.11000061035156 +TGT,2001-11-08,34.349998474121094 +TGT,2001-11-09,34.470001220703125 +TGT,2001-11-12,35.0 +TGT,2001-11-13,36.220001220703125 +TGT,2001-11-14,37.439998626708984 +TGT,2001-11-15,37.88999938964844 +TGT,2001-11-16,36.40999984741211 +TGT,2001-11-19,37.790000915527344 +TGT,2001-11-20,36.5 +TGT,2001-11-21,36.7599983215332 +TGT,2001-11-23,37.709999084472656 +TGT,2001-11-26,38.119998931884766 +TGT,2001-11-27,37.97999954223633 +TGT,2001-11-28,38.150001525878906 +TGT,2001-11-29,37.40999984741211 +TGT,2001-11-30,37.540000915527344 +TGT,2001-12-03,37.15999984741211 +TGT,2001-12-04,37.36000061035156 +TGT,2001-12-05,39.619998931884766 +TGT,2001-12-06,38.66999816894531 +TGT,2001-12-07,38.0 +TGT,2001-12-10,36.70000076293945 +TGT,2001-12-11,35.97999954223633 +TGT,2001-12-12,36.220001220703125 +TGT,2001-12-13,36.0099983215332 +TGT,2001-12-14,36.75 +TGT,2001-12-17,37.47999954223633 +TGT,2001-12-18,37.2599983215332 +TGT,2001-12-19,37.86000061035156 +TGT,2001-12-20,37.29999923706055 +TGT,2001-12-21,38.209999084472656 +TGT,2001-12-24,38.040000915527344 +TGT,2001-12-26,38.459999084472656 +TGT,2001-12-27,39.650001525878906 +TGT,2001-12-28,41.25 +TGT,2001-12-31,41.04999923706055 +TGT,2002-01-02,41.0 +TGT,2002-01-03,41.150001525878906 +TGT,2002-01-04,41.939998626708984 +TGT,2002-01-07,41.95000076293945 +TGT,2002-01-08,41.61000061035156 +TGT,2002-01-09,40.380001068115234 +TGT,2002-01-10,40.849998474121094 +TGT,2002-01-11,40.29999923706055 +TGT,2002-01-14,39.459999084472656 +TGT,2002-01-15,40.0099983215332 +TGT,2002-01-16,39.65999984741211 +TGT,2002-01-17,40.5099983215332 +TGT,2002-01-18,40.65999984741211 +TGT,2002-01-22,41.81999969482422 +TGT,2002-01-23,42.65999984741211 +TGT,2002-01-24,42.900001525878906 +TGT,2002-01-25,42.2400016784668 +TGT,2002-01-28,43.099998474121094 +TGT,2002-01-29,41.849998474121094 +TGT,2002-01-30,43.7599983215332 +TGT,2002-01-31,44.40999984741211 +TGT,2002-02-01,43.349998474121094 +TGT,2002-02-04,42.95000076293945 +TGT,2002-02-05,42.5 +TGT,2002-02-06,42.5 +TGT,2002-02-07,42.0 +TGT,2002-02-08,42.47999954223633 +TGT,2002-02-11,43.95000076293945 +TGT,2002-02-12,43.97999954223633 +TGT,2002-02-13,45.0 +TGT,2002-02-14,45.0 +TGT,2002-02-15,44.5 +TGT,2002-02-19,43.61000061035156 +TGT,2002-02-20,45.0 +TGT,2002-02-21,44.5 +TGT,2002-02-22,44.38999938964844 +TGT,2002-02-25,44.75 +TGT,2002-02-26,45.720001220703125 +TGT,2002-02-27,43.900001525878906 +TGT,2002-02-28,41.900001525878906 +TGT,2002-03-01,43.150001525878906 +TGT,2002-03-04,43.400001525878906 +TGT,2002-03-05,41.5 +TGT,2002-03-06,42.220001220703125 +TGT,2002-03-07,43.4900016784668 +TGT,2002-03-08,44.25 +TGT,2002-03-11,44.59000015258789 +TGT,2002-03-12,44.47999954223633 +TGT,2002-03-13,43.7400016784668 +TGT,2002-03-14,43.779998779296875 +TGT,2002-03-15,45.0 +TGT,2002-03-18,44.939998626708984 +TGT,2002-03-19,44.349998474121094 +TGT,2002-03-20,44.9900016784668 +TGT,2002-03-21,44.150001525878906 +TGT,2002-03-22,43.650001525878906 +TGT,2002-03-25,43.400001525878906 +TGT,2002-03-26,42.79999923706055 +TGT,2002-03-27,42.91999816894531 +TGT,2002-03-28,43.119998931884766 +TGT,2002-04-01,42.849998474121094 +TGT,2002-04-02,41.79999923706055 +TGT,2002-04-03,41.45000076293945 +TGT,2002-04-04,42.029998779296875 +TGT,2002-04-05,42.36000061035156 +TGT,2002-04-08,43.65999984741211 +TGT,2002-04-09,44.04999923706055 +TGT,2002-04-10,44.75 +TGT,2002-04-11,44.66999816894531 +TGT,2002-04-12,44.9900016784668 +TGT,2002-04-15,44.290000915527344 +TGT,2002-04-16,45.0 +TGT,2002-04-17,44.38999938964844 +TGT,2002-04-18,44.61000061035156 +TGT,2002-04-19,44.599998474121094 +TGT,2002-04-22,43.72999954223633 +TGT,2002-04-23,43.939998626708984 +TGT,2002-04-24,43.2400016784668 +TGT,2002-04-25,43.75 +TGT,2002-04-26,43.54999923706055 +TGT,2002-04-29,43.810001373291016 +TGT,2002-04-30,43.650001525878906 +TGT,2002-05-01,44.18000030517578 +TGT,2002-05-02,44.119998931884766 +TGT,2002-05-03,44.0099983215332 +TGT,2002-05-06,44.0 +TGT,2002-05-07,44.939998626708984 +TGT,2002-05-08,44.31999969482422 +TGT,2002-05-09,42.029998779296875 +TGT,2002-05-10,41.15999984741211 +TGT,2002-05-13,41.58000183105469 +TGT,2002-05-14,42.779998779296875 +TGT,2002-05-15,42.400001525878906 +TGT,2002-05-16,43.369998931884766 +TGT,2002-05-17,43.150001525878906 +TGT,2002-05-20,42.70000076293945 +TGT,2002-05-21,41.540000915527344 +TGT,2002-05-22,41.79999923706055 +TGT,2002-05-23,41.900001525878906 +TGT,2002-05-24,41.45000076293945 +TGT,2002-05-28,40.47999954223633 +TGT,2002-05-29,40.0 +TGT,2002-05-30,40.5 +TGT,2002-05-31,41.45000076293945 +TGT,2002-06-03,40.36000061035156 +TGT,2002-06-04,39.5 +TGT,2002-06-05,40.0 +TGT,2002-06-06,38.400001525878906 +TGT,2002-06-07,38.22999954223633 +TGT,2002-06-10,38.779998779296875 +TGT,2002-06-11,39.06999969482422 +TGT,2002-06-12,40.209999084472656 +TGT,2002-06-13,38.880001068115234 +TGT,2002-06-14,37.83000183105469 +TGT,2002-06-17,39.36000061035156 +TGT,2002-06-18,39.20000076293945 +TGT,2002-06-19,38.900001525878906 +TGT,2002-06-20,37.849998474121094 +TGT,2002-06-21,36.79999923706055 +TGT,2002-06-24,36.33000183105469 +TGT,2002-06-25,36.79999923706055 +TGT,2002-06-26,37.040000915527344 +TGT,2002-06-27,37.959999084472656 +TGT,2002-06-28,38.099998474121094 +TGT,2002-07-01,36.75 +TGT,2002-07-02,35.7599983215332 +TGT,2002-07-03,37.04999923706055 +TGT,2002-07-05,39.0 +TGT,2002-07-08,38.439998626708984 +TGT,2002-07-09,38.0 +TGT,2002-07-10,36.83000183105469 +TGT,2002-07-11,36.900001525878906 +TGT,2002-07-12,36.150001525878906 +TGT,2002-07-15,36.439998626708984 +TGT,2002-07-16,34.619998931884766 +TGT,2002-07-17,33.5 +TGT,2002-07-18,33.0099983215332 +TGT,2002-07-19,31.920000076293945 +TGT,2002-07-22,31.049999237060547 +TGT,2002-07-23,30.459999084472656 +TGT,2002-07-24,33.08000183105469 +TGT,2002-07-25,32.86000061035156 +TGT,2002-07-26,33.0 +TGT,2002-07-29,35.290000915527344 +TGT,2002-07-30,34.400001525878906 +TGT,2002-07-31,33.349998474121094 +TGT,2002-08-01,31.399999618530273 +TGT,2002-08-02,31.0 +TGT,2002-08-05,31.5 +TGT,2002-08-06,32.75 +TGT,2002-08-07,32.36000061035156 +TGT,2002-08-08,32.25 +TGT,2002-08-09,32.66999816894531 +TGT,2002-08-12,31.940000534057617 +TGT,2002-08-13,30.959999084472656 +TGT,2002-08-14,32.16999816894531 +TGT,2002-08-15,35.099998474121094 +TGT,2002-08-16,35.540000915527344 +TGT,2002-08-19,36.79999923706055 +TGT,2002-08-20,36.939998626708984 +TGT,2002-08-21,37.130001068115234 +TGT,2002-08-22,37.25 +TGT,2002-08-23,35.900001525878906 +TGT,2002-08-26,35.790000915527344 +TGT,2002-08-27,35.0 +TGT,2002-08-28,34.099998474121094 +TGT,2002-08-29,33.900001525878906 +TGT,2002-08-30,34.20000076293945 +TGT,2002-09-03,33.220001220703125 +TGT,2002-09-04,34.31999969482422 +TGT,2002-09-05,33.099998474121094 +TGT,2002-09-06,34.400001525878906 +TGT,2002-09-09,35.0 +TGT,2002-09-10,35.56999969482422 +TGT,2002-09-11,36.099998474121094 +TGT,2002-09-12,35.34000015258789 +TGT,2002-09-13,36.220001220703125 +TGT,2002-09-16,36.900001525878906 +TGT,2002-09-17,35.7400016784668 +TGT,2002-09-18,35.970001220703125 +TGT,2002-09-19,34.58000183105469 +TGT,2002-09-20,33.65999984741211 +TGT,2002-09-23,31.959999084472656 +TGT,2002-09-24,31.979999542236328 +TGT,2002-09-25,32.52000045776367 +TGT,2002-09-26,34.11000061035156 +TGT,2002-09-27,31.90999984741211 +TGT,2002-09-30,29.520000457763672 +TGT,2002-10-01,30.0 +TGT,2002-10-02,29.200000762939453 +TGT,2002-10-03,28.670000076293945 +TGT,2002-10-04,28.350000381469727 +TGT,2002-10-07,26.149999618530273 +TGT,2002-10-08,28.209999084472656 +TGT,2002-10-09,26.65999984741211 +TGT,2002-10-10,27.829999923706055 +TGT,2002-10-11,29.8799991607666 +TGT,2002-10-14,30.040000915527344 +TGT,2002-10-15,32.09000015258789 +TGT,2002-10-16,30.829999923706055 +TGT,2002-10-17,29.510000228881836 +TGT,2002-10-18,30.8700008392334 +TGT,2002-10-21,31.510000228881836 +TGT,2002-10-22,30.600000381469727 +TGT,2002-10-23,31.530000686645508 +TGT,2002-10-24,31.780000686645508 +TGT,2002-10-25,31.719999313354492 +TGT,2002-10-28,31.31999969482422 +TGT,2002-10-29,31.530000686645508 +TGT,2002-10-30,30.200000762939453 +TGT,2002-10-31,30.1200008392334 +TGT,2002-11-01,30.8700008392334 +TGT,2002-11-04,30.59000015258789 +TGT,2002-11-05,31.0 +TGT,2002-11-06,30.809999465942383 +TGT,2002-11-07,30.81999969482422 +TGT,2002-11-08,30.75 +TGT,2002-11-11,29.799999237060547 +TGT,2002-11-12,30.850000381469727 +TGT,2002-11-13,30.030000686645508 +TGT,2002-11-14,33.4900016784668 +TGT,2002-11-15,32.88999938964844 +TGT,2002-11-18,31.3799991607666 +TGT,2002-11-19,31.100000381469727 +TGT,2002-11-20,31.170000076293945 +TGT,2002-11-21,32.75 +TGT,2002-11-22,32.95000076293945 +TGT,2002-11-25,33.5099983215332 +TGT,2002-11-26,33.58000183105469 +TGT,2002-11-27,35.29999923706055 +TGT,2002-11-29,34.779998779296875 +TGT,2002-12-02,35.7400016784668 +TGT,2002-12-03,34.560001373291016 +TGT,2002-12-04,35.15999984741211 +TGT,2002-12-05,34.63999938964844 +TGT,2002-12-06,33.959999084472656 +TGT,2002-12-09,32.310001373291016 +TGT,2002-12-10,33.20000076293945 +TGT,2002-12-11,32.869998931884766 +TGT,2002-12-12,32.70000076293945 +TGT,2002-12-13,30.969999313354492 +TGT,2002-12-16,31.799999237060547 +TGT,2002-12-17,29.75 +TGT,2002-12-18,29.649999618530273 +TGT,2002-12-19,29.479999542236328 +TGT,2002-12-20,29.889999389648438 +TGT,2002-12-23,28.540000915527344 +TGT,2002-12-24,28.18000030517578 +TGT,2002-12-26,28.75 +TGT,2002-12-27,28.649999618530273 +TGT,2002-12-30,30.0 +TGT,2002-12-31,30.0 +TGT,2003-01-02,31.110000610351562 +TGT,2003-01-03,30.149999618530273 +TGT,2003-01-06,30.25 +TGT,2003-01-07,29.950000762939453 +TGT,2003-01-08,30.1200008392334 +TGT,2003-01-09,31.420000076293945 +TGT,2003-01-10,31.200000762939453 +TGT,2003-01-13,30.719999313354492 +TGT,2003-01-14,30.700000762939453 +TGT,2003-01-15,29.889999389648438 +TGT,2003-01-16,30.190000534057617 +TGT,2003-01-17,29.670000076293945 +TGT,2003-01-21,28.6299991607666 +TGT,2003-01-22,28.059999465942383 +TGT,2003-01-23,28.75 +TGT,2003-01-24,27.700000762939453 +TGT,2003-01-27,27.260000228881836 +TGT,2003-01-28,27.0 +TGT,2003-01-29,27.149999618530273 +TGT,2003-01-30,27.549999237060547 +TGT,2003-01-31,28.209999084472656 +TGT,2003-02-03,28.520000457763672 +TGT,2003-02-04,27.780000686645508 +TGT,2003-02-05,27.8700008392334 +TGT,2003-02-06,27.200000762939453 +TGT,2003-02-07,26.799999237060547 +TGT,2003-02-10,26.770000457763672 +TGT,2003-02-11,26.969999313354492 +TGT,2003-02-12,27.270000457763672 +TGT,2003-02-13,27.010000228881836 +TGT,2003-02-14,27.690000534057617 +TGT,2003-02-18,28.020000457763672 +TGT,2003-02-19,27.8700008392334 +TGT,2003-02-20,26.770000457763672 +TGT,2003-02-21,28.479999542236328 +TGT,2003-02-24,28.229999542236328 +TGT,2003-02-25,28.510000228881836 +TGT,2003-02-26,28.1200008392334 +TGT,2003-02-27,27.899999618530273 +TGT,2003-02-28,28.649999618530273 +TGT,2003-03-03,27.559999465942383 +TGT,2003-03-04,26.5 +TGT,2003-03-05,26.34000015258789 +TGT,2003-03-06,26.059999465942383 +TGT,2003-03-07,26.75 +TGT,2003-03-10,26.670000076293945 +TGT,2003-03-11,26.270000457763672 +TGT,2003-03-12,26.81999969482422 +TGT,2003-03-13,28.270000457763672 +TGT,2003-03-14,27.280000686645508 +TGT,2003-03-17,29.399999618530273 +TGT,2003-03-18,29.25 +TGT,2003-03-19,29.600000381469727 +TGT,2003-03-20,29.93000030517578 +TGT,2003-03-21,30.729999542236328 +TGT,2003-03-24,29.5 +TGT,2003-03-25,29.760000228881836 +TGT,2003-03-26,29.899999618530273 +TGT,2003-03-27,29.510000228881836 +TGT,2003-03-28,29.559999465942383 +TGT,2003-03-31,29.260000228881836 +TGT,2003-04-01,29.149999618530273 +TGT,2003-04-02,30.450000762939453 +TGT,2003-04-03,30.309999465942383 +TGT,2003-04-04,30.940000534057617 +TGT,2003-04-07,31.780000686645508 +TGT,2003-04-08,31.709999084472656 +TGT,2003-04-09,30.790000915527344 +TGT,2003-04-10,31.850000381469727 +TGT,2003-04-11,30.8799991607666 +TGT,2003-04-14,31.40999984741211 +TGT,2003-04-15,32.13999938964844 +TGT,2003-04-16,31.690000534057617 +TGT,2003-04-17,32.29999923706055 +TGT,2003-04-21,32.459999084472656 +TGT,2003-04-22,33.0099983215332 +TGT,2003-04-23,33.22999954223633 +TGT,2003-04-24,32.790000915527344 +TGT,2003-04-25,32.349998474121094 +TGT,2003-04-28,33.119998931884766 +TGT,2003-04-29,33.349998474121094 +TGT,2003-04-30,33.439998626708984 +TGT,2003-05-01,32.900001525878906 +TGT,2003-05-02,33.31999969482422 +TGT,2003-05-05,33.66999816894531 +TGT,2003-05-06,34.33000183105469 +TGT,2003-05-07,34.16999816894531 +TGT,2003-05-08,34.779998779296875 +TGT,2003-05-09,35.27000045776367 +TGT,2003-05-12,36.130001068115234 +TGT,2003-05-13,36.40999984741211 +TGT,2003-05-14,35.93000030517578 +TGT,2003-05-15,34.459999084472656 +TGT,2003-05-16,34.04999923706055 +TGT,2003-05-19,33.20000076293945 +TGT,2003-05-20,33.400001525878906 +TGT,2003-05-21,33.060001373291016 +TGT,2003-05-22,33.689998626708984 +TGT,2003-05-23,33.060001373291016 +TGT,2003-05-27,34.0 +TGT,2003-05-28,35.25 +TGT,2003-05-29,35.36000061035156 +TGT,2003-05-30,36.630001068115234 +TGT,2003-06-02,37.15999984741211 +TGT,2003-06-03,37.08000183105469 +TGT,2003-06-04,37.70000076293945 +TGT,2003-06-05,37.54999923706055 +TGT,2003-06-06,37.790000915527344 +TGT,2003-06-09,36.9900016784668 +TGT,2003-06-10,37.47999954223633 +TGT,2003-06-11,37.779998779296875 +TGT,2003-06-12,37.91999816894531 +TGT,2003-06-13,37.0 +TGT,2003-06-16,38.0 +TGT,2003-06-17,37.599998474121094 +TGT,2003-06-18,37.5099983215332 +TGT,2003-06-19,37.29999923706055 +TGT,2003-06-20,37.45000076293945 +TGT,2003-06-23,37.02000045776367 +TGT,2003-06-24,37.40999984741211 +TGT,2003-06-25,37.099998474121094 +TGT,2003-06-26,37.54999923706055 +TGT,2003-06-27,37.22999954223633 +TGT,2003-06-30,37.84000015258789 +TGT,2003-07-01,37.619998931884766 +TGT,2003-07-02,37.959999084472656 +TGT,2003-07-03,37.38999938964844 +TGT,2003-07-07,38.63999938964844 +TGT,2003-07-08,39.81999969482422 +TGT,2003-07-09,38.95000076293945 +TGT,2003-07-10,37.7400016784668 +TGT,2003-07-11,38.43000030517578 +TGT,2003-07-14,38.84000015258789 +TGT,2003-07-15,38.88999938964844 +TGT,2003-07-16,39.13999938964844 +TGT,2003-07-17,38.5 +TGT,2003-07-18,38.41999816894531 +TGT,2003-07-21,38.310001373291016 +TGT,2003-07-22,38.63999938964844 +TGT,2003-07-23,38.540000915527344 +TGT,2003-07-24,38.47999954223633 +TGT,2003-07-25,39.099998474121094 +TGT,2003-07-28,39.439998626708984 +TGT,2003-07-29,38.20000076293945 +TGT,2003-07-30,38.22999954223633 +TGT,2003-07-31,38.31999969482422 +TGT,2003-08-01,38.0099983215332 +TGT,2003-08-04,38.560001373291016 +TGT,2003-08-05,37.650001525878906 +TGT,2003-08-06,37.689998626708984 +TGT,2003-08-07,38.0 +TGT,2003-08-08,38.90999984741211 +TGT,2003-08-11,39.150001525878906 +TGT,2003-08-12,40.0 +TGT,2003-08-13,39.939998626708984 +TGT,2003-08-14,37.70000076293945 +TGT,2003-08-15,37.88999938964844 +TGT,2003-08-18,38.720001220703125 +TGT,2003-08-19,38.88999938964844 +TGT,2003-08-20,38.79999923706055 +TGT,2003-08-21,39.0099983215332 +TGT,2003-08-22,38.400001525878906 +TGT,2003-08-25,38.709999084472656 +TGT,2003-08-26,39.099998474121094 +TGT,2003-08-27,39.119998931884766 +TGT,2003-08-28,40.220001220703125 +TGT,2003-08-29,40.599998474121094 +TGT,2003-09-02,41.5099983215332 +TGT,2003-09-03,41.540000915527344 +TGT,2003-09-04,40.75 +TGT,2003-09-05,40.0099983215332 +TGT,2003-09-08,40.150001525878906 +TGT,2003-09-09,39.02000045776367 +TGT,2003-09-10,38.560001373291016 +TGT,2003-09-11,39.09000015258789 +TGT,2003-09-12,39.029998779296875 +TGT,2003-09-15,39.189998626708984 +TGT,2003-09-16,39.45000076293945 +TGT,2003-09-17,39.290000915527344 +TGT,2003-09-18,39.599998474121094 +TGT,2003-09-19,39.2400016784668 +TGT,2003-09-22,38.099998474121094 +TGT,2003-09-23,39.4900016784668 +TGT,2003-09-24,38.88999938964844 +TGT,2003-09-25,39.11000061035156 +TGT,2003-09-26,38.25 +TGT,2003-09-29,37.54999923706055 +TGT,2003-09-30,37.630001068115234 +TGT,2003-10-01,38.619998931884766 +TGT,2003-10-02,38.2400016784668 +TGT,2003-10-03,39.349998474121094 +TGT,2003-10-06,39.150001525878906 +TGT,2003-10-07,39.689998626708984 +TGT,2003-10-08,39.29999923706055 +TGT,2003-10-09,40.400001525878906 +TGT,2003-10-10,39.56999969482422 +TGT,2003-10-13,40.11000061035156 +TGT,2003-10-14,40.66999816894531 +TGT,2003-10-15,40.34000015258789 +TGT,2003-10-16,40.25 +TGT,2003-10-17,39.68000030517578 +TGT,2003-10-20,39.40999984741211 +TGT,2003-10-21,39.88999938964844 +TGT,2003-10-22,39.11000061035156 +TGT,2003-10-23,39.029998779296875 +TGT,2003-10-24,38.380001068115234 +TGT,2003-10-27,38.79999923706055 +TGT,2003-10-28,39.689998626708984 +TGT,2003-10-29,39.5 +TGT,2003-10-30,39.279998779296875 +TGT,2003-10-31,39.7400016784668 +TGT,2003-11-03,39.86000061035156 +TGT,2003-11-04,39.439998626708984 +TGT,2003-11-05,38.84000015258789 +TGT,2003-11-06,39.150001525878906 +TGT,2003-11-07,38.86000061035156 +TGT,2003-11-10,39.04999923706055 +TGT,2003-11-11,39.41999816894531 +TGT,2003-11-12,39.93000030517578 +TGT,2003-11-13,39.0 +TGT,2003-11-14,38.63999938964844 +TGT,2003-11-17,38.34000015258789 +TGT,2003-11-18,38.0 +TGT,2003-11-19,38.47999954223633 +TGT,2003-11-20,37.849998474121094 +TGT,2003-11-21,37.75 +TGT,2003-11-24,38.7400016784668 +TGT,2003-11-25,38.97999954223633 +TGT,2003-11-26,38.720001220703125 +TGT,2003-11-28,38.720001220703125 +TGT,2003-12-01,39.58000183105469 +TGT,2003-12-02,39.0099983215332 +TGT,2003-12-03,39.22999954223633 +TGT,2003-12-04,40.150001525878906 +TGT,2003-12-05,39.189998626708984 +TGT,2003-12-08,39.2400016784668 +TGT,2003-12-09,39.119998931884766 +TGT,2003-12-10,39.099998474121094 +TGT,2003-12-11,39.0099983215332 +TGT,2003-12-12,38.77000045776367 +TGT,2003-12-15,37.119998931884766 +TGT,2003-12-16,37.2400016784668 +TGT,2003-12-17,38.400001525878906 +TGT,2003-12-18,38.5 +TGT,2003-12-19,38.0099983215332 +TGT,2003-12-22,38.15999984741211 +TGT,2003-12-23,38.029998779296875 +TGT,2003-12-24,37.650001525878906 +TGT,2003-12-26,37.720001220703125 +TGT,2003-12-29,38.650001525878906 +TGT,2003-12-30,38.380001068115234 +TGT,2003-12-31,38.400001525878906 +TGT,2004-01-02,37.720001220703125 +TGT,2004-01-05,37.400001525878906 +TGT,2004-01-06,38.56999969482422 +TGT,2004-01-07,38.27000045776367 +TGT,2004-01-08,37.7599983215332 +TGT,2004-01-09,37.04999923706055 +TGT,2004-01-12,37.34000015258789 +TGT,2004-01-13,38.2400016784668 +TGT,2004-01-14,38.349998474121094 +TGT,2004-01-15,39.04999923706055 +TGT,2004-01-16,39.15999984741211 +TGT,2004-01-20,37.91999816894531 +TGT,2004-01-21,38.2599983215332 +TGT,2004-01-22,38.400001525878906 +TGT,2004-01-23,39.0 +TGT,2004-01-26,38.52000045776367 +TGT,2004-01-27,38.779998779296875 +TGT,2004-01-28,37.470001220703125 +TGT,2004-01-29,38.02000045776367 +TGT,2004-01-30,37.959999084472656 +TGT,2004-02-02,38.59000015258789 +TGT,2004-02-03,39.0 +TGT,2004-02-04,39.0 +TGT,2004-02-05,39.099998474121094 +TGT,2004-02-06,39.439998626708984 +TGT,2004-02-09,39.529998779296875 +TGT,2004-02-10,41.29999923706055 +TGT,2004-02-11,41.650001525878906 +TGT,2004-02-12,41.720001220703125 +TGT,2004-02-13,41.16999816894531 +TGT,2004-02-17,41.880001068115234 +TGT,2004-02-18,42.290000915527344 +TGT,2004-02-19,41.709999084472656 +TGT,2004-02-20,42.63999938964844 +TGT,2004-02-23,42.91999816894531 +TGT,2004-02-24,42.720001220703125 +TGT,2004-02-25,42.90999984741211 +TGT,2004-02-26,43.20000076293945 +TGT,2004-02-27,43.959999084472656 +TGT,2004-03-01,44.40999984741211 +TGT,2004-03-02,43.58000183105469 +TGT,2004-03-03,43.59000015258789 +TGT,2004-03-04,43.77000045776367 +TGT,2004-03-05,43.20000076293945 +TGT,2004-03-08,42.93000030517578 +TGT,2004-03-09,42.849998474121094 +TGT,2004-03-10,41.72999954223633 +TGT,2004-03-11,44.70000076293945 +TGT,2004-03-12,45.630001068115234 +TGT,2004-03-15,45.13999938964844 +TGT,2004-03-16,45.290000915527344 +TGT,2004-03-17,45.0 +TGT,2004-03-18,44.88999938964844 +TGT,2004-03-19,44.72999954223633 +TGT,2004-03-22,44.220001220703125 +TGT,2004-03-23,43.84000015258789 +TGT,2004-03-24,43.83000183105469 +TGT,2004-03-25,44.41999816894531 +TGT,2004-03-26,44.5099983215332 +TGT,2004-03-29,45.43000030517578 +TGT,2004-03-30,45.209999084472656 +TGT,2004-03-31,45.040000915527344 +TGT,2004-04-01,44.31999969482422 +TGT,2004-04-02,44.75 +TGT,2004-04-05,45.08000183105469 +TGT,2004-04-06,45.400001525878906 +TGT,2004-04-07,44.810001373291016 +TGT,2004-04-08,44.16999816894531 +TGT,2004-04-12,44.849998474121094 +TGT,2004-04-13,43.709999084472656 +TGT,2004-04-14,42.86000061035156 +TGT,2004-04-15,43.689998626708984 +TGT,2004-04-16,44.279998779296875 +TGT,2004-04-19,43.79999923706055 +TGT,2004-04-20,43.709999084472656 +TGT,2004-04-21,44.099998474121094 +TGT,2004-04-22,44.959999084472656 +TGT,2004-04-23,44.7400016784668 +TGT,2004-04-26,44.220001220703125 +TGT,2004-04-27,44.540000915527344 +TGT,2004-04-28,44.220001220703125 +TGT,2004-04-29,43.400001525878906 +TGT,2004-04-30,43.369998931884766 +TGT,2004-05-03,44.06999969482422 +TGT,2004-05-04,44.099998474121094 +TGT,2004-05-05,44.709999084472656 +TGT,2004-05-06,44.150001525878906 +TGT,2004-05-07,43.2599983215332 +TGT,2004-05-10,43.54999923706055 +TGT,2004-05-11,44.290000915527344 +TGT,2004-05-12,44.349998474121094 +TGT,2004-05-13,43.16999816894531 +TGT,2004-05-14,43.0 +TGT,2004-05-17,42.209999084472656 +TGT,2004-05-18,43.36000061035156 +TGT,2004-05-19,43.279998779296875 +TGT,2004-05-20,43.029998779296875 +TGT,2004-05-21,43.209999084472656 +TGT,2004-05-24,43.7599983215332 +TGT,2004-05-25,44.130001068115234 +TGT,2004-05-26,43.650001525878906 +TGT,2004-05-27,44.40999984741211 +TGT,2004-05-28,44.70000076293945 +TGT,2004-06-01,44.2599983215332 +TGT,2004-06-02,45.380001068115234 +TGT,2004-06-03,45.36000061035156 +TGT,2004-06-04,45.209999084472656 +TGT,2004-06-07,45.880001068115234 +TGT,2004-06-08,46.20000076293945 +TGT,2004-06-09,45.630001068115234 +TGT,2004-06-10,45.75 +TGT,2004-06-14,45.75 +TGT,2004-06-15,46.209999084472656 +TGT,2004-06-16,46.0 +TGT,2004-06-17,46.189998626708984 +TGT,2004-06-18,45.9900016784668 +TGT,2004-06-21,46.43000030517578 +TGT,2004-06-22,45.15999984741211 +TGT,2004-06-23,45.81999969482422 +TGT,2004-06-24,45.45000076293945 +TGT,2004-06-25,44.45000076293945 +TGT,2004-06-28,44.040000915527344 +TGT,2004-06-29,42.290000915527344 +TGT,2004-06-30,42.470001220703125 +TGT,2004-07-01,42.25 +TGT,2004-07-02,41.75 +TGT,2004-07-06,41.2400016784668 +TGT,2004-07-07,41.4900016784668 +TGT,2004-07-08,40.79999923706055 +TGT,2004-07-09,41.27000045776367 +TGT,2004-07-12,42.349998474121094 +TGT,2004-07-13,43.63999938964844 +TGT,2004-07-14,42.61000061035156 +TGT,2004-07-15,42.599998474121094 +TGT,2004-07-16,42.400001525878906 +TGT,2004-07-19,42.7400016784668 +TGT,2004-07-20,43.5099983215332 +TGT,2004-07-21,43.0 +TGT,2004-07-22,43.119998931884766 +TGT,2004-07-23,43.83000183105469 +TGT,2004-07-26,42.77000045776367 +TGT,2004-07-27,44.27000045776367 +TGT,2004-07-28,44.029998779296875 +TGT,2004-07-29,44.33000183105469 +TGT,2004-07-30,43.599998474121094 +TGT,2004-08-02,43.88999938964844 +TGT,2004-08-03,43.45000076293945 +TGT,2004-08-04,43.130001068115234 +TGT,2004-08-05,41.7599983215332 +TGT,2004-08-06,40.810001373291016 +TGT,2004-08-09,41.09000015258789 +TGT,2004-08-10,41.060001373291016 +TGT,2004-08-11,40.41999816894531 +TGT,2004-08-12,41.900001525878906 +TGT,2004-08-13,42.939998626708984 +TGT,2004-08-16,43.90999984741211 +TGT,2004-08-17,43.97999954223633 +TGT,2004-08-18,44.11000061035156 +TGT,2004-08-19,43.90999984741211 +TGT,2004-08-20,43.810001373291016 +TGT,2004-08-23,43.7400016784668 +TGT,2004-08-24,44.33000183105469 +TGT,2004-08-25,44.779998779296875 +TGT,2004-08-26,44.66999816894531 +TGT,2004-08-27,44.939998626708984 +TGT,2004-08-30,44.7400016784668 +TGT,2004-08-31,44.58000183105469 +TGT,2004-09-01,44.959999084472656 +TGT,2004-09-02,45.72999954223633 +TGT,2004-09-03,45.93000030517578 +TGT,2004-09-07,46.25 +TGT,2004-09-08,45.810001373291016 +TGT,2004-09-09,45.16999816894531 +TGT,2004-09-10,45.81999969482422 +TGT,2004-09-13,46.25 +TGT,2004-09-14,46.209999084472656 +TGT,2004-09-15,45.59000015258789 +TGT,2004-09-16,45.349998474121094 +TGT,2004-09-17,45.31999969482422 +TGT,2004-09-20,45.380001068115234 +TGT,2004-09-21,45.65999984741211 +TGT,2004-09-22,45.380001068115234 +TGT,2004-09-23,45.15999984741211 +TGT,2004-09-24,46.220001220703125 +TGT,2004-09-27,45.75 +TGT,2004-09-28,45.83000183105469 +TGT,2004-09-29,45.810001373291016 +TGT,2004-09-30,45.25 +TGT,2004-10-01,45.45000076293945 +TGT,2004-10-04,46.689998626708984 +TGT,2004-10-05,46.52000045776367 +TGT,2004-10-06,47.099998474121094 +TGT,2004-10-07,47.130001068115234 +TGT,2004-10-08,47.33000183105469 +TGT,2004-10-11,47.7599983215332 +TGT,2004-10-12,47.439998626708984 +TGT,2004-10-13,46.66999816894531 +TGT,2004-10-14,46.02000045776367 +TGT,2004-10-15,46.88999938964844 +TGT,2004-10-18,47.75 +TGT,2004-10-19,48.459999084472656 +TGT,2004-10-20,48.16999816894531 +TGT,2004-10-21,48.099998474121094 +TGT,2004-10-22,47.709999084472656 +TGT,2004-10-25,47.83000183105469 +TGT,2004-10-26,48.459999084472656 +TGT,2004-10-27,49.45000076293945 +TGT,2004-10-28,50.0 +TGT,2004-10-29,50.02000045776367 +TGT,2004-11-01,50.470001220703125 +TGT,2004-11-02,50.5 +TGT,2004-11-03,50.369998931884766 +TGT,2004-11-04,51.33000183105469 +TGT,2004-11-05,51.83000183105469 +TGT,2004-11-08,51.560001373291016 +TGT,2004-11-09,51.09000015258789 +TGT,2004-11-10,50.880001068115234 +TGT,2004-11-11,50.77000045776367 +TGT,2004-11-12,52.02000045776367 +TGT,2004-11-15,52.43000030517578 +TGT,2004-11-16,51.459999084472656 +TGT,2004-11-17,51.02000045776367 +TGT,2004-11-18,51.599998474121094 +TGT,2004-11-19,51.290000915527344 +TGT,2004-11-22,51.20000076293945 +TGT,2004-11-23,51.70000076293945 +TGT,2004-11-24,51.970001220703125 +TGT,2004-11-26,52.209999084472656 +TGT,2004-11-29,51.900001525878906 +TGT,2004-11-30,51.220001220703125 +TGT,2004-12-01,51.93000030517578 +TGT,2004-12-02,52.400001525878906 +TGT,2004-12-03,51.70000076293945 +TGT,2004-12-06,51.11000061035156 +TGT,2004-12-07,50.880001068115234 +TGT,2004-12-08,51.65999984741211 +TGT,2004-12-09,51.91999816894531 +TGT,2004-12-10,51.70000076293945 +TGT,2004-12-13,51.5099983215332 +TGT,2004-12-14,51.93000030517578 +TGT,2004-12-15,51.79999923706055 +TGT,2004-12-16,51.189998626708984 +TGT,2004-12-17,50.529998779296875 +TGT,2004-12-20,50.540000915527344 +TGT,2004-12-21,50.599998474121094 +TGT,2004-12-22,50.65999984741211 +TGT,2004-12-23,50.5 +TGT,2004-12-27,51.310001373291016 +TGT,2004-12-28,51.86000061035156 +TGT,2004-12-29,51.70000076293945 +TGT,2004-12-30,52.099998474121094 +TGT,2004-12-31,51.93000030517578 +TGT,2005-01-03,51.79999923706055 +TGT,2005-01-04,51.2400016784668 +TGT,2005-01-05,51.279998779296875 +TGT,2005-01-06,48.5 +TGT,2005-01-07,49.02000045776367 +TGT,2005-01-10,49.68000030517578 +TGT,2005-01-11,49.209999084472656 +TGT,2005-01-12,49.7400016784668 +TGT,2005-01-13,49.25 +TGT,2005-01-14,49.75 +TGT,2005-01-18,50.20000076293945 +TGT,2005-01-19,49.939998626708984 +TGT,2005-01-20,49.95000076293945 +TGT,2005-01-21,49.099998474121094 +TGT,2005-01-24,48.65999984741211 +TGT,2005-01-25,49.09000015258789 +TGT,2005-01-26,50.5 +TGT,2005-01-27,50.15999984741211 +TGT,2005-01-28,49.4900016784668 +TGT,2005-01-31,50.77000045776367 +TGT,2005-02-01,50.70000076293945 +TGT,2005-02-02,51.310001373291016 +TGT,2005-02-03,51.7400016784668 +TGT,2005-02-04,51.52000045776367 +TGT,2005-02-07,51.369998931884766 +TGT,2005-02-08,50.63999938964844 +TGT,2005-02-09,49.70000076293945 +TGT,2005-02-10,49.060001373291016 +TGT,2005-02-11,49.22999954223633 +TGT,2005-02-14,49.70000076293945 +TGT,2005-02-15,49.81999969482422 +TGT,2005-02-16,49.06999969482422 +TGT,2005-02-17,50.15999984741211 +TGT,2005-02-18,50.619998931884766 +TGT,2005-02-22,49.9900016784668 +TGT,2005-02-23,51.0 +TGT,2005-02-24,51.13999938964844 +TGT,2005-02-25,51.369998931884766 +TGT,2005-02-28,50.81999969482422 +TGT,2005-03-01,51.31999969482422 +TGT,2005-03-02,51.869998931884766 +TGT,2005-03-03,52.5 +TGT,2005-03-04,52.38999938964844 +TGT,2005-03-07,52.369998931884766 +TGT,2005-03-08,52.25 +TGT,2005-03-09,52.02000045776367 +TGT,2005-03-10,52.290000915527344 +TGT,2005-03-11,51.75 +TGT,2005-03-14,52.150001525878906 +TGT,2005-03-15,51.95000076293945 +TGT,2005-03-16,51.43000030517578 +TGT,2005-03-17,51.43000030517578 +TGT,2005-03-18,50.7599983215332 +TGT,2005-03-21,50.279998779296875 +TGT,2005-03-22,50.439998626708984 +TGT,2005-03-23,50.09000015258789 +TGT,2005-03-24,50.09000015258789 +TGT,2005-03-28,50.470001220703125 +TGT,2005-03-29,50.25 +TGT,2005-03-30,50.79999923706055 +TGT,2005-03-31,50.02000045776367 +TGT,2005-04-01,49.400001525878906 +TGT,2005-04-04,49.75 +TGT,2005-04-05,50.41999816894531 +TGT,2005-04-06,49.970001220703125 +TGT,2005-04-07,50.7400016784668 +TGT,2005-04-08,50.04999923706055 +TGT,2005-04-11,49.75 +TGT,2005-04-12,50.400001525878906 +TGT,2005-04-13,49.72999954223633 +TGT,2005-04-14,48.9900016784668 +TGT,2005-04-15,48.0 +TGT,2005-04-18,48.619998931884766 +TGT,2005-04-19,47.88999938964844 +TGT,2005-04-20,46.849998474121094 +TGT,2005-04-21,47.849998474121094 +TGT,2005-04-22,46.630001068115234 +TGT,2005-04-25,47.02000045776367 +TGT,2005-04-26,46.56999969482422 +TGT,2005-04-27,46.900001525878906 +TGT,2005-04-28,46.849998474121094 +TGT,2005-04-29,46.40999984741211 +TGT,2005-05-02,47.20000076293945 +TGT,2005-05-03,46.95000076293945 +TGT,2005-05-04,46.279998779296875 +TGT,2005-05-05,47.279998779296875 +TGT,2005-05-06,46.869998931884766 +TGT,2005-05-09,47.61000061035156 +TGT,2005-05-10,47.5099983215332 +TGT,2005-05-11,48.20000076293945 +TGT,2005-05-12,48.79999923706055 +TGT,2005-05-13,48.4900016784668 +TGT,2005-05-16,49.5 +TGT,2005-05-17,50.34000015258789 +TGT,2005-05-18,52.02000045776367 +TGT,2005-05-19,52.66999816894531 +TGT,2005-05-20,51.88999938964844 +TGT,2005-05-23,52.13999938964844 +TGT,2005-05-24,52.849998474121094 +TGT,2005-05-25,52.90999984741211 +TGT,2005-05-26,53.33000183105469 +TGT,2005-05-27,53.5 +TGT,2005-05-31,53.70000076293945 +TGT,2005-06-01,53.83000183105469 +TGT,2005-06-02,54.650001525878906 +TGT,2005-06-03,53.91999816894531 +TGT,2005-06-06,53.939998626708984 +TGT,2005-06-07,54.209999084472656 +TGT,2005-06-08,53.900001525878906 +TGT,2005-06-09,53.93000030517578 +TGT,2005-06-10,53.54999923706055 +TGT,2005-06-13,53.33000183105469 +TGT,2005-06-14,54.54999923706055 +TGT,2005-06-15,55.0 +TGT,2005-06-16,54.560001373291016 +TGT,2005-06-17,54.41999816894531 +TGT,2005-06-20,54.900001525878906 +TGT,2005-06-21,54.75 +TGT,2005-06-22,55.93000030517578 +TGT,2005-06-23,55.029998779296875 +TGT,2005-06-24,54.06999969482422 +TGT,2005-06-27,54.720001220703125 +TGT,2005-06-28,55.66999816894531 +TGT,2005-06-29,54.900001525878906 +TGT,2005-06-30,54.40999984741211 +TGT,2005-07-01,54.560001373291016 +TGT,2005-07-05,56.040000915527344 +TGT,2005-07-06,55.560001373291016 +TGT,2005-07-07,56.41999816894531 +TGT,2005-07-08,56.93000030517578 +TGT,2005-07-11,57.209999084472656 +TGT,2005-07-12,58.2599983215332 +TGT,2005-07-13,57.869998931884766 +TGT,2005-07-14,58.38999938964844 +TGT,2005-07-15,58.70000076293945 +TGT,2005-07-18,59.0 +TGT,2005-07-19,59.560001373291016 +TGT,2005-07-20,59.97999954223633 +TGT,2005-07-21,58.22999954223633 +TGT,2005-07-22,59.099998474121094 +TGT,2005-07-25,58.720001220703125 +TGT,2005-07-26,59.029998779296875 +TGT,2005-07-27,59.349998474121094 +TGT,2005-07-28,59.63999938964844 +TGT,2005-07-29,58.75 +TGT,2005-08-01,57.79999923706055 +TGT,2005-08-02,57.63999938964844 +TGT,2005-08-03,57.66999816894531 +TGT,2005-08-04,56.09000015258789 +TGT,2005-08-05,55.470001220703125 +TGT,2005-08-08,55.04999923706055 +TGT,2005-08-09,55.41999816894531 +TGT,2005-08-10,55.540000915527344 +TGT,2005-08-11,55.650001525878906 +TGT,2005-08-12,56.58000183105469 +TGT,2005-08-15,57.150001525878906 +TGT,2005-08-16,55.709999084472656 +TGT,2005-08-17,56.0 +TGT,2005-08-18,56.150001525878906 +TGT,2005-08-19,55.34000015258789 +TGT,2005-08-22,56.13999938964844 +TGT,2005-08-23,56.099998474121094 +TGT,2005-08-24,55.75 +TGT,2005-08-25,56.0099983215332 +TGT,2005-08-26,55.68000030517578 +TGT,2005-08-29,55.720001220703125 +TGT,2005-08-30,54.13999938964844 +TGT,2005-08-31,53.75 +TGT,2005-09-01,52.779998779296875 +TGT,2005-09-02,53.15999984741211 +TGT,2005-09-06,53.959999084472656 +TGT,2005-09-07,54.13999938964844 +TGT,2005-09-08,54.04999923706055 +TGT,2005-09-09,54.400001525878906 +TGT,2005-09-12,55.41999816894531 +TGT,2005-09-13,54.189998626708984 +TGT,2005-09-14,52.75 +TGT,2005-09-15,52.77000045776367 +TGT,2005-09-16,53.29999923706055 +TGT,2005-09-19,52.22999954223633 +TGT,2005-09-20,50.84000015258789 +TGT,2005-09-21,50.849998474121094 +TGT,2005-09-22,52.599998474121094 +TGT,2005-09-23,52.59000015258789 +TGT,2005-09-26,52.68000030517578 +TGT,2005-09-27,52.72999954223633 +TGT,2005-09-28,51.36000061035156 +TGT,2005-09-29,51.5 +TGT,2005-09-30,51.93000030517578 +TGT,2005-10-03,51.81999969482422 +TGT,2005-10-04,52.099998474121094 +TGT,2005-10-05,51.2400016784668 +TGT,2005-10-06,52.02000045776367 +TGT,2005-10-07,52.77000045776367 +TGT,2005-10-10,52.220001220703125 +TGT,2005-10-11,51.9900016784668 +TGT,2005-10-12,51.45000076293945 +TGT,2005-10-13,52.349998474121094 +TGT,2005-10-14,53.4900016784668 +TGT,2005-10-17,53.2599983215332 +TGT,2005-10-18,53.220001220703125 +TGT,2005-10-19,56.0 +TGT,2005-10-20,55.7599983215332 +TGT,2005-10-21,54.63999938964844 +TGT,2005-10-24,55.220001220703125 +TGT,2005-10-25,54.04999923706055 +TGT,2005-10-26,53.86000061035156 +TGT,2005-10-27,52.5 +TGT,2005-10-28,54.5099983215332 +TGT,2005-10-31,55.689998626708984 +TGT,2005-11-01,55.29999923706055 +TGT,2005-11-02,56.970001220703125 +TGT,2005-11-03,56.79999923706055 +TGT,2005-11-04,57.40999984741211 +TGT,2005-11-07,57.790000915527344 +TGT,2005-11-08,56.88999938964844 +TGT,2005-11-09,56.560001373291016 +TGT,2005-11-10,58.849998474121094 +TGT,2005-11-11,58.45000076293945 +TGT,2005-11-14,58.43000030517578 +TGT,2005-11-15,54.29999923706055 +TGT,2005-11-16,54.5099983215332 +TGT,2005-11-17,55.400001525878906 +TGT,2005-11-18,55.220001220703125 +TGT,2005-11-21,54.91999816894531 +TGT,2005-11-22,55.06999969482422 +TGT,2005-11-23,55.099998474121094 +TGT,2005-11-25,55.22999954223633 +TGT,2005-11-28,54.720001220703125 +TGT,2005-11-29,54.0 +TGT,2005-11-30,53.5099983215332 +TGT,2005-12-01,53.79999923706055 +TGT,2005-12-02,53.86000061035156 +TGT,2005-12-05,52.61000061035156 +TGT,2005-12-06,53.20000076293945 +TGT,2005-12-07,53.09000015258789 +TGT,2005-12-08,52.70000076293945 +TGT,2005-12-09,53.79999923706055 +TGT,2005-12-12,54.119998931884766 +TGT,2005-12-13,54.560001373291016 +TGT,2005-12-14,54.5 +TGT,2005-12-15,54.54999923706055 +TGT,2005-12-16,53.66999816894531 +TGT,2005-12-19,52.79999923706055 +TGT,2005-12-20,54.029998779296875 +TGT,2005-12-21,54.5 +TGT,2005-12-22,54.95000076293945 +TGT,2005-12-23,55.5099983215332 +TGT,2005-12-27,55.58000183105469 +TGT,2005-12-28,55.54999923706055 +TGT,2005-12-29,55.2400016784668 +TGT,2005-12-30,54.970001220703125 +TGT,2006-01-03,54.720001220703125 +TGT,2006-01-04,54.650001525878906 +TGT,2006-01-05,54.4900016784668 +TGT,2006-01-06,54.33000183105469 +TGT,2006-01-09,54.400001525878906 +TGT,2006-01-10,54.34000015258789 +TGT,2006-01-11,54.34000015258789 +TGT,2006-01-12,53.93000030517578 +TGT,2006-01-13,54.380001068115234 +TGT,2006-01-17,54.099998474121094 +TGT,2006-01-18,53.939998626708984 +TGT,2006-01-19,54.41999816894531 +TGT,2006-01-20,53.58000183105469 +TGT,2006-01-23,52.75 +TGT,2006-01-24,54.25 +TGT,2006-01-25,54.79999923706055 +TGT,2006-01-26,53.900001525878906 +TGT,2006-01-27,54.16999816894531 +TGT,2006-01-30,54.369998931884766 +TGT,2006-01-31,54.75 +TGT,2006-02-01,54.7400016784668 +TGT,2006-02-02,55.22999954223633 +TGT,2006-02-03,54.959999084472656 +TGT,2006-02-06,55.0 +TGT,2006-02-07,54.310001373291016 +TGT,2006-02-08,54.04999923706055 +TGT,2006-02-09,53.97999954223633 +TGT,2006-02-10,54.61000061035156 +TGT,2006-02-13,54.540000915527344 +TGT,2006-02-14,55.43000030517578 +TGT,2006-02-15,55.79999923706055 +TGT,2006-02-16,54.59000015258789 +TGT,2006-02-17,54.310001373291016 +TGT,2006-02-21,53.65999984741211 +TGT,2006-02-22,54.599998474121094 +TGT,2006-02-23,54.5099983215332 +TGT,2006-02-24,54.04999923706055 +TGT,2006-02-27,55.47999954223633 +TGT,2006-02-28,54.400001525878906 +TGT,2006-03-01,54.56999969482422 +TGT,2006-03-02,53.709999084472656 +TGT,2006-03-03,53.38999938964844 +TGT,2006-03-06,52.939998626708984 +TGT,2006-03-07,52.86000061035156 +TGT,2006-03-08,53.369998931884766 +TGT,2006-03-09,52.75 +TGT,2006-03-10,53.310001373291016 +TGT,2006-03-13,53.36000061035156 +TGT,2006-03-14,54.540000915527344 +TGT,2006-03-15,53.720001220703125 +TGT,2006-03-16,53.720001220703125 +TGT,2006-03-17,53.77000045776367 +TGT,2006-03-20,53.529998779296875 +TGT,2006-03-21,53.36000061035156 +TGT,2006-03-22,53.560001373291016 +TGT,2006-03-23,53.33000183105469 +TGT,2006-03-24,53.709999084472656 +TGT,2006-03-27,53.16999816894531 +TGT,2006-03-28,53.25 +TGT,2006-03-29,53.29999923706055 +TGT,2006-03-30,52.75 +TGT,2006-03-31,52.0099983215332 +TGT,2006-04-03,51.18000030517578 +TGT,2006-04-04,51.560001373291016 +TGT,2006-04-05,52.18000030517578 +TGT,2006-04-06,52.619998931884766 +TGT,2006-04-07,51.959999084472656 +TGT,2006-04-10,51.619998931884766 +TGT,2006-04-11,51.189998626708984 +TGT,2006-04-12,51.38999938964844 +TGT,2006-04-13,51.47999954223633 +TGT,2006-04-17,51.22999954223633 +TGT,2006-04-18,51.68000030517578 +TGT,2006-04-19,51.459999084472656 +TGT,2006-04-20,51.599998474121094 +TGT,2006-04-21,50.849998474121094 +TGT,2006-04-24,51.79999923706055 +TGT,2006-04-25,52.08000183105469 +TGT,2006-04-26,53.349998474121094 +TGT,2006-04-27,53.459999084472656 +TGT,2006-04-28,53.099998474121094 +TGT,2006-05-01,53.119998931884766 +TGT,2006-05-02,53.59000015258789 +TGT,2006-05-03,53.52000045776367 +TGT,2006-05-04,53.150001525878906 +TGT,2006-05-05,54.540000915527344 +TGT,2006-05-08,54.709999084472656 +TGT,2006-05-09,54.29999923706055 +TGT,2006-05-10,53.9900016784668 +TGT,2006-05-11,53.41999816894531 +TGT,2006-05-12,52.209999084472656 +TGT,2006-05-15,50.02000045776367 +TGT,2006-05-16,49.33000183105469 +TGT,2006-05-17,48.70000076293945 +TGT,2006-05-18,48.41999816894531 +TGT,2006-05-19,49.15999984741211 +TGT,2006-05-22,49.130001068115234 +TGT,2006-05-23,49.13999938964844 +TGT,2006-05-24,48.97999954223633 +TGT,2006-05-25,49.02000045776367 +TGT,2006-05-26,48.849998474121094 +TGT,2006-05-30,48.68000030517578 +TGT,2006-05-31,48.91999816894531 +TGT,2006-06-01,49.27000045776367 +TGT,2006-06-02,49.189998626708984 +TGT,2006-06-05,48.45000076293945 +TGT,2006-06-06,47.599998474121094 +TGT,2006-06-07,48.900001525878906 +TGT,2006-06-08,49.34000015258789 +TGT,2006-06-09,48.40999984741211 +TGT,2006-06-12,48.209999084472656 +TGT,2006-06-13,48.060001373291016 +TGT,2006-06-14,48.27000045776367 +TGT,2006-06-15,49.5099983215332 +TGT,2006-06-16,49.220001220703125 +TGT,2006-06-19,49.099998474121094 +TGT,2006-06-20,49.040000915527344 +TGT,2006-06-21,49.619998931884766 +TGT,2006-06-22,49.400001525878906 +TGT,2006-06-23,49.25 +TGT,2006-06-26,49.5099983215332 +TGT,2006-06-27,48.5 +TGT,2006-06-28,48.459999084472656 +TGT,2006-06-29,49.31999969482422 +TGT,2006-06-30,48.869998931884766 +TGT,2006-07-03,48.630001068115234 +TGT,2006-07-05,48.27000045776367 +TGT,2006-07-06,49.16999816894531 +TGT,2006-07-07,49.220001220703125 +TGT,2006-07-10,49.61000061035156 +TGT,2006-07-11,50.13999938964844 +TGT,2006-07-12,49.029998779296875 +TGT,2006-07-13,48.5 +TGT,2006-07-14,47.7400016784668 +TGT,2006-07-17,47.54999923706055 +TGT,2006-07-18,45.529998779296875 +TGT,2006-07-19,45.720001220703125 +TGT,2006-07-20,46.45000076293945 +TGT,2006-07-21,46.08000183105469 +TGT,2006-07-24,46.18000030517578 +TGT,2006-07-25,46.529998779296875 +TGT,2006-07-26,45.869998931884766 +TGT,2006-07-27,46.09000015258789 +TGT,2006-07-28,46.459999084472656 +TGT,2006-07-31,45.91999816894531 +TGT,2006-08-01,45.650001525878906 +TGT,2006-08-02,45.779998779296875 +TGT,2006-08-03,46.38999938964844 +TGT,2006-08-04,47.220001220703125 +TGT,2006-08-07,46.7400016784668 +TGT,2006-08-08,45.939998626708984 +TGT,2006-08-09,45.279998779296875 +TGT,2006-08-10,47.720001220703125 +TGT,2006-08-11,48.400001525878906 +TGT,2006-08-14,48.16999816894531 +TGT,2006-08-15,48.68000030517578 +TGT,2006-08-16,49.36000061035156 +TGT,2006-08-17,49.83000183105469 +TGT,2006-08-18,49.79999923706055 +TGT,2006-08-21,48.900001525878906 +TGT,2006-08-22,48.81999969482422 +TGT,2006-08-23,47.66999816894531 +TGT,2006-08-24,46.9900016784668 +TGT,2006-08-25,46.900001525878906 +TGT,2006-08-28,47.720001220703125 +TGT,2006-08-29,48.720001220703125 +TGT,2006-08-30,48.58000183105469 +TGT,2006-08-31,48.38999938964844 +TGT,2006-09-01,48.95000076293945 +TGT,2006-09-05,48.970001220703125 +TGT,2006-09-06,48.31999969482422 +TGT,2006-09-07,48.68000030517578 +TGT,2006-09-08,50.560001373291016 +TGT,2006-09-11,51.25 +TGT,2006-09-12,52.5 +TGT,2006-09-13,52.810001373291016 +TGT,2006-09-14,53.2599983215332 +TGT,2006-09-15,53.63999938964844 +TGT,2006-09-18,53.58000183105469 +TGT,2006-09-19,54.38999938964844 +TGT,2006-09-20,55.02000045776367 +TGT,2006-09-21,54.38999938964844 +TGT,2006-09-22,54.83000183105469 +TGT,2006-09-25,55.880001068115234 +TGT,2006-09-26,56.02000045776367 +TGT,2006-09-27,55.91999816894531 +TGT,2006-09-28,56.2400016784668 +TGT,2006-09-29,55.25 +TGT,2006-10-02,55.81999969482422 +TGT,2006-10-03,56.810001373291016 +TGT,2006-10-04,57.630001068115234 +TGT,2006-10-05,58.68000030517578 +TGT,2006-10-06,58.54999923706055 +TGT,2006-10-09,58.59000015258789 +TGT,2006-10-10,58.650001525878906 +TGT,2006-10-11,58.560001373291016 +TGT,2006-10-12,59.63999938964844 +TGT,2006-10-13,59.68000030517578 +TGT,2006-10-16,59.25 +TGT,2006-10-17,58.279998779296875 +TGT,2006-10-18,58.189998626708984 +TGT,2006-10-19,57.41999816894531 +TGT,2006-10-20,58.0 +TGT,2006-10-23,59.720001220703125 +TGT,2006-10-24,59.09000015258789 +TGT,2006-10-25,58.06999969482422 +TGT,2006-10-26,59.27000045776367 +TGT,2006-10-27,58.560001373291016 +TGT,2006-10-30,58.86000061035156 +TGT,2006-10-31,59.18000030517578 +TGT,2006-11-01,57.70000076293945 +TGT,2006-11-02,56.959999084472656 +TGT,2006-11-03,56.029998779296875 +TGT,2006-11-06,57.20000076293945 +TGT,2006-11-07,57.31999969482422 +TGT,2006-11-08,57.63999938964844 +TGT,2006-11-09,56.56999969482422 +TGT,2006-11-10,57.939998626708984 +TGT,2006-11-13,57.7599983215332 +TGT,2006-11-14,59.15999984741211 +TGT,2006-11-15,58.27000045776367 +TGT,2006-11-16,58.54999923706055 +TGT,2006-11-17,58.220001220703125 +TGT,2006-11-20,57.900001525878906 +TGT,2006-11-21,57.709999084472656 +TGT,2006-11-22,58.41999816894531 +TGT,2006-11-24,57.709999084472656 +TGT,2006-11-27,57.06999969482422 +TGT,2006-11-28,56.86000061035156 +TGT,2006-11-29,57.849998474121094 +TGT,2006-11-30,58.09000015258789 +TGT,2006-12-01,57.310001373291016 +TGT,2006-12-04,58.029998779296875 +TGT,2006-12-05,58.43000030517578 +TGT,2006-12-06,58.130001068115234 +TGT,2006-12-07,58.06999969482422 +TGT,2006-12-08,58.130001068115234 +TGT,2006-12-11,58.34000015258789 +TGT,2006-12-12,57.720001220703125 +TGT,2006-12-13,58.5 +TGT,2006-12-14,59.75 +TGT,2006-12-15,58.7599983215332 +TGT,2006-12-18,58.54999923706055 +TGT,2006-12-19,58.4900016784668 +TGT,2006-12-20,57.84000015258789 +TGT,2006-12-21,57.720001220703125 +TGT,2006-12-22,57.31999969482422 +TGT,2006-12-26,57.09000015258789 +TGT,2006-12-27,57.470001220703125 +TGT,2006-12-28,57.099998474121094 +TGT,2006-12-29,57.04999923706055 +TGT,2007-01-03,57.18000030517578 +TGT,2007-01-04,57.59000015258789 +TGT,2007-01-05,57.27000045776367 +TGT,2007-01-08,57.349998474121094 +TGT,2007-01-09,58.2599983215332 +TGT,2007-01-10,58.310001373291016 +TGT,2007-01-11,59.810001373291016 +TGT,2007-01-12,60.310001373291016 +TGT,2007-01-16,60.84000015258789 +TGT,2007-01-17,60.36000061035156 +TGT,2007-01-18,61.5099983215332 +TGT,2007-01-19,62.349998474121094 +TGT,2007-01-22,61.5 +TGT,2007-01-23,61.43000030517578 +TGT,2007-01-24,61.47999954223633 +TGT,2007-01-25,60.68000030517578 +TGT,2007-01-26,60.189998626708984 +TGT,2007-01-29,60.06999969482422 +TGT,2007-01-30,60.439998626708984 +TGT,2007-01-31,61.36000061035156 +TGT,2007-02-01,61.79999923706055 +TGT,2007-02-02,62.029998779296875 +TGT,2007-02-05,62.119998931884766 +TGT,2007-02-06,62.709999084472656 +TGT,2007-02-07,62.79999923706055 +TGT,2007-02-08,62.2599983215332 +TGT,2007-02-09,61.66999816894531 +TGT,2007-02-12,61.79999923706055 +TGT,2007-02-13,62.130001068115234 +TGT,2007-02-14,62.439998626708984 +TGT,2007-02-15,62.66999816894531 +TGT,2007-02-16,62.90999984741211 +TGT,2007-02-20,64.31999969482422 +TGT,2007-02-21,63.61000061035156 +TGT,2007-02-22,63.119998931884766 +TGT,2007-02-23,63.099998474121094 +TGT,2007-02-26,62.54999923706055 +TGT,2007-02-27,59.400001525878906 +TGT,2007-02-28,61.529998779296875 +TGT,2007-03-01,60.900001525878906 +TGT,2007-03-02,61.029998779296875 +TGT,2007-03-05,59.790000915527344 +TGT,2007-03-06,60.72999954223633 +TGT,2007-03-07,60.599998474121094 +TGT,2007-03-08,61.689998626708984 +TGT,2007-03-09,61.880001068115234 +TGT,2007-03-12,62.22999954223633 +TGT,2007-03-13,60.470001220703125 +TGT,2007-03-14,59.29999923706055 +TGT,2007-03-15,59.58000183105469 +TGT,2007-03-16,59.77000045776367 +TGT,2007-03-19,60.439998626708984 +TGT,2007-03-20,61.13999938964844 +TGT,2007-03-21,61.59000015258789 +TGT,2007-03-22,61.22999954223633 +TGT,2007-03-23,61.5099983215332 +TGT,2007-03-26,61.560001373291016 +TGT,2007-03-27,60.540000915527344 +TGT,2007-03-28,59.95000076293945 +TGT,2007-03-29,59.75 +TGT,2007-03-30,59.2599983215332 +TGT,2007-04-02,59.93000030517578 +TGT,2007-04-03,60.81999969482422 +TGT,2007-04-04,60.59000015258789 +TGT,2007-04-05,61.11000061035156 +TGT,2007-04-09,61.380001068115234 +TGT,2007-04-10,60.560001373291016 +TGT,2007-04-11,59.68000030517578 +TGT,2007-04-12,59.95000076293945 +TGT,2007-04-13,59.650001525878906 +TGT,2007-04-16,60.16999816894531 +TGT,2007-04-17,60.61000061035156 +TGT,2007-04-18,60.810001373291016 +TGT,2007-04-19,61.2599983215332 +TGT,2007-04-20,62.119998931884766 +TGT,2007-04-23,61.43000030517578 +TGT,2007-04-24,60.33000183105469 +TGT,2007-04-25,60.52000045776367 +TGT,2007-04-26,60.95000076293945 +TGT,2007-04-27,60.77000045776367 +TGT,2007-04-30,59.369998931884766 +TGT,2007-05-01,59.63999938964844 +TGT,2007-05-02,58.95000076293945 +TGT,2007-05-03,58.58000183105469 +TGT,2007-05-04,58.97999954223633 +TGT,2007-05-07,59.349998474121094 +TGT,2007-05-08,58.779998779296875 +TGT,2007-05-09,59.15999984741211 +TGT,2007-05-10,58.720001220703125 +TGT,2007-05-11,58.25 +TGT,2007-05-14,57.97999954223633 +TGT,2007-05-15,57.54999923706055 +TGT,2007-05-16,57.310001373291016 +TGT,2007-05-17,57.689998626708984 +TGT,2007-05-18,58.150001525878906 +TGT,2007-05-21,58.13999938964844 +TGT,2007-05-22,58.040000915527344 +TGT,2007-05-23,58.599998474121094 +TGT,2007-05-24,60.15999984741211 +TGT,2007-05-25,60.7599983215332 +TGT,2007-05-29,60.79999923706055 +TGT,2007-05-30,61.08000183105469 +TGT,2007-05-31,62.43000030517578 +TGT,2007-06-01,63.66999816894531 +TGT,2007-06-04,63.849998474121094 +TGT,2007-06-05,63.959999084472656 +TGT,2007-06-06,64.0999984741211 +TGT,2007-06-07,62.529998779296875 +TGT,2007-06-08,63.369998931884766 +TGT,2007-06-11,62.939998626708984 +TGT,2007-06-12,62.459999084472656 +TGT,2007-06-13,63.470001220703125 +TGT,2007-06-14,63.84000015258789 +TGT,2007-06-15,63.790000915527344 +TGT,2007-06-18,63.97999954223633 +TGT,2007-06-19,63.310001373291016 +TGT,2007-06-20,64.25 +TGT,2007-06-21,64.4000015258789 +TGT,2007-06-22,64.2699966430664 +TGT,2007-06-25,64.16000366210938 +TGT,2007-06-26,62.90999984741211 +TGT,2007-06-27,63.75 +TGT,2007-06-28,63.5 +TGT,2007-06-29,63.599998474121094 +TGT,2007-07-02,63.84000015258789 +TGT,2007-07-03,63.2599983215332 +TGT,2007-07-05,64.20999908447266 +TGT,2007-07-06,68.0999984741211 +TGT,2007-07-09,66.72000122070312 +TGT,2007-07-10,64.80999755859375 +TGT,2007-07-11,65.5999984741211 +TGT,2007-07-12,70.04000091552734 +TGT,2007-07-13,70.13999938964844 +TGT,2007-07-16,68.88999938964844 +TGT,2007-07-17,68.5199966430664 +TGT,2007-07-18,68.0199966430664 +TGT,2007-07-19,68.88999938964844 +TGT,2007-07-20,67.43000030517578 +TGT,2007-07-23,66.66999816894531 +TGT,2007-07-24,64.80000305175781 +TGT,2007-07-25,64.41000366210938 +TGT,2007-07-26,62.220001220703125 +TGT,2007-07-27,62.099998474121094 +TGT,2007-07-30,62.81999969482422 +TGT,2007-07-31,60.56999969482422 +TGT,2007-08-01,60.540000915527344 +TGT,2007-08-02,63.099998474121094 +TGT,2007-08-03,60.5099983215332 +TGT,2007-08-06,61.59000015258789 +TGT,2007-08-07,62.65999984741211 +TGT,2007-08-08,65.20999908447266 +TGT,2007-08-09,62.52000045776367 +TGT,2007-08-10,62.36000061035156 +TGT,2007-08-13,63.27000045776367 +TGT,2007-08-14,60.09000015258789 +TGT,2007-08-15,58.11000061035156 +TGT,2007-08-16,59.75 +TGT,2007-08-17,61.18000030517578 +TGT,2007-08-20,59.09000015258789 +TGT,2007-08-21,60.099998474121094 +TGT,2007-08-22,63.58000183105469 +TGT,2007-08-23,62.0099983215332 +TGT,2007-08-24,63.09000015258789 +TGT,2007-08-27,62.25 +TGT,2007-08-28,61.130001068115234 +TGT,2007-08-29,63.93000030517578 +TGT,2007-08-30,63.810001373291016 +TGT,2007-08-31,65.93000030517578 +TGT,2007-09-04,64.23999786376953 +TGT,2007-09-05,61.880001068115234 +TGT,2007-09-06,63.38999938964844 +TGT,2007-09-07,61.0 +TGT,2007-09-10,60.45000076293945 +TGT,2007-09-11,61.79999923706055 +TGT,2007-09-12,62.720001220703125 +TGT,2007-09-13,64.41999816894531 +TGT,2007-09-14,64.51000213623047 +TGT,2007-09-17,63.40999984741211 +TGT,2007-09-18,67.27999877929688 +TGT,2007-09-19,66.18000030517578 +TGT,2007-09-20,65.58999633789062 +TGT,2007-09-21,65.6500015258789 +TGT,2007-09-24,64.30000305175781 +TGT,2007-09-25,61.349998474121094 +TGT,2007-09-26,62.5099983215332 +TGT,2007-09-27,61.70000076293945 +TGT,2007-09-28,63.56999969482422 +TGT,2007-10-01,64.98999786376953 +TGT,2007-10-02,65.31999969482422 +TGT,2007-10-03,65.72000122070312 +TGT,2007-10-04,65.19000244140625 +TGT,2007-10-05,67.56999969482422 +TGT,2007-10-08,66.30999755859375 +TGT,2007-10-09,65.75 +TGT,2007-10-10,65.7699966430664 +TGT,2007-10-11,64.62000274658203 +TGT,2007-10-12,64.16999816894531 +TGT,2007-10-15,63.650001525878906 +TGT,2007-10-16,63.65999984741211 +TGT,2007-10-17,63.41999816894531 +TGT,2007-10-18,62.65999984741211 +TGT,2007-10-19,60.77000045776367 +TGT,2007-10-22,61.54999923706055 +TGT,2007-10-23,61.36000061035156 +TGT,2007-10-24,61.70000076293945 +TGT,2007-10-25,62.310001373291016 +TGT,2007-10-26,63.029998779296875 +TGT,2007-10-29,62.4900016784668 +TGT,2007-10-30,62.849998474121094 +TGT,2007-10-31,61.36000061035156 +TGT,2007-11-01,58.470001220703125 +TGT,2007-11-02,59.33000183105469 +TGT,2007-11-05,57.90999984741211 +TGT,2007-11-06,58.939998626708984 +TGT,2007-11-07,58.81999969482422 +TGT,2007-11-08,58.70000076293945 +TGT,2007-11-09,56.189998626708984 +TGT,2007-11-12,56.630001068115234 +TGT,2007-11-13,59.599998474121094 +TGT,2007-11-14,56.77000045776367 +TGT,2007-11-15,55.0 +TGT,2007-11-16,53.880001068115234 +TGT,2007-11-19,53.900001525878906 +TGT,2007-11-20,51.689998626708984 +TGT,2007-11-21,54.099998474121094 +TGT,2007-11-23,57.16999816894531 +TGT,2007-11-26,55.220001220703125 +TGT,2007-11-27,57.0 +TGT,2007-11-28,59.58000183105469 +TGT,2007-11-29,59.439998626708984 +TGT,2007-11-30,59.970001220703125 +TGT,2007-12-03,59.52000045776367 +TGT,2007-12-04,59.43000030517578 +TGT,2007-12-05,60.130001068115234 +TGT,2007-12-06,55.56999969482422 +TGT,2007-12-07,55.5099983215332 +TGT,2007-12-10,55.599998474121094 +TGT,2007-12-11,53.040000915527344 +TGT,2007-12-12,53.18000030517578 +TGT,2007-12-13,52.5 +TGT,2007-12-14,51.560001373291016 +TGT,2007-12-17,51.91999816894531 +TGT,2007-12-18,53.0099983215332 +TGT,2007-12-19,51.56999969482422 +TGT,2007-12-20,50.209999084472656 +TGT,2007-12-21,50.68000030517578 +TGT,2007-12-24,52.470001220703125 +TGT,2007-12-26,51.15999984741211 +TGT,2007-12-27,50.63999938964844 +TGT,2007-12-28,50.7400016784668 +TGT,2007-12-31,50.0 +TGT,2008-01-02,49.5099983215332 +TGT,2008-01-03,49.56999969482422 +TGT,2008-01-04,48.08000183105469 +TGT,2008-01-07,48.9900016784668 +TGT,2008-01-08,48.95000076293945 +TGT,2008-01-09,49.91999816894531 +TGT,2008-01-10,51.54999923706055 +TGT,2008-01-11,49.95000076293945 +TGT,2008-01-14,50.4900016784668 +TGT,2008-01-15,49.869998931884766 +TGT,2008-01-16,50.18000030517578 +TGT,2008-01-17,49.939998626708984 +TGT,2008-01-18,50.099998474121094 +TGT,2008-01-22,53.83000183105469 +TGT,2008-01-23,54.38999938964844 +TGT,2008-01-24,53.0099983215332 +TGT,2008-01-25,51.599998474121094 +TGT,2008-01-28,53.470001220703125 +TGT,2008-01-29,52.79999923706055 +TGT,2008-01-30,52.380001068115234 +TGT,2008-01-31,55.41999816894531 +TGT,2008-02-01,57.04999923706055 +TGT,2008-02-04,54.04999923706055 +TGT,2008-02-05,52.75 +TGT,2008-02-06,51.0 +TGT,2008-02-07,54.099998474121094 +TGT,2008-02-08,52.5 +TGT,2008-02-11,54.189998626708984 +TGT,2008-02-12,53.90999984741211 +TGT,2008-02-13,54.5099983215332 +TGT,2008-02-14,53.13999938964844 +TGT,2008-02-15,53.06999969482422 +TGT,2008-02-19,52.220001220703125 +TGT,2008-02-20,53.400001525878906 +TGT,2008-02-21,51.36000061035156 +TGT,2008-02-22,52.06999969482422 +TGT,2008-02-25,53.25 +TGT,2008-02-26,54.88999938964844 +TGT,2008-02-27,54.83000183105469 +TGT,2008-02-28,53.81999969482422 +TGT,2008-02-29,52.61000061035156 +TGT,2008-03-03,52.90999984741211 +TGT,2008-03-04,53.060001373291016 +TGT,2008-03-05,52.79999923706055 +TGT,2008-03-06,52.27000045776367 +TGT,2008-03-07,52.0 +TGT,2008-03-10,51.22999954223633 +TGT,2008-03-11,51.58000183105469 +TGT,2008-03-12,51.09000015258789 +TGT,2008-03-13,50.560001373291016 +TGT,2008-03-14,49.83000183105469 +TGT,2008-03-17,48.5 +TGT,2008-03-18,50.9900016784668 +TGT,2008-03-19,50.13999938964844 +TGT,2008-03-20,52.349998474121094 +TGT,2008-03-24,53.63999938964844 +TGT,2008-03-25,53.439998626708984 +TGT,2008-03-26,52.43000030517578 +TGT,2008-03-27,50.97999954223633 +TGT,2008-03-28,49.689998626708984 +TGT,2008-03-31,50.68000030517578 +TGT,2008-04-01,53.27000045776367 +TGT,2008-04-02,53.45000076293945 +TGT,2008-04-03,53.25 +TGT,2008-04-04,52.66999816894531 +TGT,2008-04-07,52.77000045776367 +TGT,2008-04-08,53.2599983215332 +TGT,2008-04-09,52.34000015258789 +TGT,2008-04-10,53.15999984741211 +TGT,2008-04-11,51.970001220703125 +TGT,2008-04-14,51.959999084472656 +TGT,2008-04-15,52.540000915527344 +TGT,2008-04-16,53.630001068115234 +TGT,2008-04-17,53.40999984741211 +TGT,2008-04-18,54.599998474121094 +TGT,2008-04-21,54.54999923706055 +TGT,2008-04-22,52.630001068115234 +TGT,2008-04-23,52.380001068115234 +TGT,2008-04-24,52.900001525878906 +TGT,2008-04-25,53.97999954223633 +TGT,2008-04-28,53.939998626708984 +TGT,2008-04-29,54.099998474121094 +TGT,2008-04-30,53.130001068115234 +TGT,2008-05-01,54.2400016784668 +TGT,2008-05-02,53.90999984741211 +TGT,2008-05-05,53.189998626708984 +TGT,2008-05-06,53.439998626708984 +TGT,2008-05-07,53.439998626708984 +TGT,2008-05-08,52.34000015258789 +TGT,2008-05-09,52.2400016784668 +TGT,2008-05-12,53.47999954223633 +TGT,2008-05-13,53.25 +TGT,2008-05-14,53.849998474121094 +TGT,2008-05-15,55.099998474121094 +TGT,2008-05-16,54.880001068115234 +TGT,2008-05-19,54.91999816894531 +TGT,2008-05-20,54.290000915527344 +TGT,2008-05-21,52.869998931884766 +TGT,2008-05-22,53.0099983215332 +TGT,2008-05-23,52.040000915527344 +TGT,2008-05-27,52.150001525878906 +TGT,2008-05-28,52.31999969482422 +TGT,2008-05-29,53.75 +TGT,2008-05-30,53.36000061035156 +TGT,2008-06-02,52.81999969482422 +TGT,2008-06-03,55.0 +TGT,2008-06-04,54.20000076293945 +TGT,2008-06-05,54.630001068115234 +TGT,2008-06-06,52.52000045776367 +TGT,2008-06-09,52.45000076293945 +TGT,2008-06-10,53.189998626708984 +TGT,2008-06-11,51.61000061035156 +TGT,2008-06-12,52.209999084472656 +TGT,2008-06-13,53.540000915527344 +TGT,2008-06-16,53.09000015258789 +TGT,2008-06-17,52.45000076293945 +TGT,2008-06-18,50.849998474121094 +TGT,2008-06-19,51.79999923706055 +TGT,2008-06-20,49.97999954223633 +TGT,2008-06-23,48.7400016784668 +TGT,2008-06-24,49.16999816894531 +TGT,2008-06-25,49.880001068115234 +TGT,2008-06-26,47.63999938964844 +TGT,2008-06-27,47.869998931884766 +TGT,2008-06-30,46.4900016784668 +TGT,2008-07-01,47.529998779296875 +TGT,2008-07-02,46.689998626708984 +TGT,2008-07-03,46.900001525878906 +TGT,2008-07-07,47.16999816894531 +TGT,2008-07-08,48.66999816894531 +TGT,2008-07-09,47.31999969482422 +TGT,2008-07-10,44.88999938964844 +TGT,2008-07-11,44.7400016784668 +TGT,2008-07-14,43.91999816894531 +TGT,2008-07-15,43.68000030517578 +TGT,2008-07-16,46.18000030517578 +TGT,2008-07-17,47.56999969482422 +TGT,2008-07-18,46.869998931884766 +TGT,2008-07-21,45.65999984741211 +TGT,2008-07-22,45.959999084472656 +TGT,2008-07-23,46.220001220703125 +TGT,2008-07-24,44.880001068115234 +TGT,2008-07-25,44.56999969482422 +TGT,2008-07-28,43.959999084472656 +TGT,2008-07-29,45.68000030517578 +TGT,2008-07-30,45.88999938964844 +TGT,2008-07-31,45.22999954223633 +TGT,2008-08-01,44.68000030517578 +TGT,2008-08-04,45.0099983215332 +TGT,2008-08-05,47.9900016784668 +TGT,2008-08-06,48.0099983215332 +TGT,2008-08-07,45.7599983215332 +TGT,2008-08-08,48.7400016784668 +TGT,2008-08-11,51.22999954223633 +TGT,2008-08-12,49.36000061035156 +TGT,2008-08-13,48.06999969482422 +TGT,2008-08-14,49.650001525878906 +TGT,2008-08-15,51.400001525878906 +TGT,2008-08-18,50.04999923706055 +TGT,2008-08-19,49.720001220703125 +TGT,2008-08-20,50.09000015258789 +TGT,2008-08-21,51.060001373291016 +TGT,2008-08-22,52.65999984741211 +TGT,2008-08-25,51.869998931884766 +TGT,2008-08-26,52.95000076293945 +TGT,2008-08-27,52.849998474121094 +TGT,2008-08-28,53.880001068115234 +TGT,2008-08-29,53.02000045776367 +TGT,2008-09-02,55.040000915527344 +TGT,2008-09-03,55.0099983215332 +TGT,2008-09-04,53.83000183105469 +TGT,2008-09-05,55.029998779296875 +TGT,2008-09-08,57.88999938964844 +TGT,2008-09-09,56.220001220703125 +TGT,2008-09-10,56.7400016784668 +TGT,2008-09-11,57.630001068115234 +TGT,2008-09-12,57.2599983215332 +TGT,2008-09-15,55.400001525878906 +TGT,2008-09-16,57.869998931884766 +TGT,2008-09-17,53.59000015258789 +TGT,2008-09-18,55.529998779296875 +TGT,2008-09-19,53.31999969482422 +TGT,2008-09-22,49.79999923706055 +TGT,2008-09-23,49.5099983215332 +TGT,2008-09-24,49.2599983215332 +TGT,2008-09-25,50.220001220703125 +TGT,2008-09-26,51.470001220703125 +TGT,2008-09-29,47.349998474121094 +TGT,2008-09-30,49.04999923706055 +TGT,2008-10-01,47.2400016784668 +TGT,2008-10-02,44.70000076293945 +TGT,2008-10-03,43.65999984741211 +TGT,2008-10-06,42.349998474121094 +TGT,2008-10-07,39.86000061035156 +TGT,2008-10-08,41.29999923706055 +TGT,2008-10-09,37.529998779296875 +TGT,2008-10-10,37.0 +TGT,2008-10-13,40.810001373291016 +TGT,2008-10-14,39.779998779296875 +TGT,2008-10-15,35.720001220703125 +TGT,2008-10-16,37.90999984741211 +TGT,2008-10-17,39.369998931884766 +TGT,2008-10-20,38.06999969482422 +TGT,2008-10-21,37.70000076293945 +TGT,2008-10-22,33.40999984741211 +TGT,2008-10-23,33.93000030517578 +TGT,2008-10-24,32.91999816894531 +TGT,2008-10-27,32.689998626708984 +TGT,2008-10-28,38.5099983215332 +TGT,2008-10-29,40.720001220703125 +TGT,2008-10-30,38.38999938964844 +TGT,2008-10-31,40.119998931884766 +TGT,2008-11-03,39.31999969482422 +TGT,2008-11-04,41.349998474121094 +TGT,2008-11-05,37.75 +TGT,2008-11-06,35.470001220703125 +TGT,2008-11-07,36.52000045776367 +TGT,2008-11-10,36.290000915527344 +TGT,2008-11-11,35.849998474121094 +TGT,2008-11-12,33.279998779296875 +TGT,2008-11-13,35.33000183105469 +TGT,2008-11-14,33.029998779296875 +TGT,2008-11-17,31.68000030517578 +TGT,2008-11-18,30.059999465942383 +TGT,2008-11-19,26.959999084472656 +TGT,2008-11-20,28.0 +TGT,2008-11-21,28.079999923706055 +TGT,2008-11-24,30.440000534057617 +TGT,2008-11-25,32.0099983215332 +TGT,2008-11-26,35.130001068115234 +TGT,2008-11-28,33.7599983215332 +TGT,2008-12-01,29.540000915527344 +TGT,2008-12-02,31.530000686645508 +TGT,2008-12-03,34.47999954223633 +TGT,2008-12-04,34.040000915527344 +TGT,2008-12-05,34.959999084472656 +TGT,2008-12-08,38.31999969482422 +TGT,2008-12-09,37.97999954223633 +TGT,2008-12-10,38.849998474121094 +TGT,2008-12-11,37.54999923706055 +TGT,2008-12-12,35.84000015258789 +TGT,2008-12-15,34.689998626708984 +TGT,2008-12-16,36.13999938964844 +TGT,2008-12-17,35.72999954223633 +TGT,2008-12-18,35.41999816894531 +TGT,2008-12-19,34.41999816894531 +TGT,2008-12-22,32.779998779296875 +TGT,2008-12-23,31.950000762939453 +TGT,2008-12-24,32.349998474121094 +TGT,2008-12-26,32.2400016784668 +TGT,2008-12-29,32.38999938964844 +TGT,2008-12-30,33.54999923706055 +TGT,2008-12-31,34.529998779296875 +TGT,2009-01-02,34.630001068115234 +TGT,2009-01-05,36.13999938964844 +TGT,2009-01-06,38.11000061035156 +TGT,2009-01-07,37.0099983215332 +TGT,2009-01-08,37.52000045776367 +TGT,2009-01-09,35.400001525878906 +TGT,2009-01-12,35.11000061035156 +TGT,2009-01-13,34.939998626708984 +TGT,2009-01-14,33.70000076293945 +TGT,2009-01-15,34.91999816894531 +TGT,2009-01-16,35.02000045776367 +TGT,2009-01-20,32.54999923706055 +TGT,2009-01-21,34.13999938964844 +TGT,2009-01-22,33.91999816894531 +TGT,2009-01-23,33.400001525878906 +TGT,2009-01-26,33.150001525878906 +TGT,2009-01-27,33.34000015258789 +TGT,2009-01-28,34.91999816894531 +TGT,2009-01-29,32.70000076293945 +TGT,2009-01-30,31.200000762939453 +TGT,2009-02-02,30.200000762939453 +TGT,2009-02-03,32.11000061035156 +TGT,2009-02-04,31.34000015258789 +TGT,2009-02-05,32.290000915527344 +TGT,2009-02-06,33.02000045776367 +TGT,2009-02-09,32.72999954223633 +TGT,2009-02-10,31.290000915527344 +TGT,2009-02-11,31.75 +TGT,2009-02-12,30.850000381469727 +TGT,2009-02-13,30.079999923706055 +TGT,2009-02-17,29.6299991607666 +TGT,2009-02-18,29.440000534057617 +TGT,2009-02-19,29.889999389648438 +TGT,2009-02-20,29.75 +TGT,2009-02-23,28.43000030517578 +TGT,2009-02-24,27.829999923706055 +TGT,2009-02-25,27.59000015258789 +TGT,2009-02-26,27.81999969482422 +TGT,2009-02-27,28.309999465942383 +TGT,2009-03-02,27.3700008392334 +TGT,2009-03-03,25.950000762939453 +TGT,2009-03-04,27.15999984741211 +TGT,2009-03-05,26.309999465942383 +TGT,2009-03-06,25.649999618530273 +TGT,2009-03-09,25.3700008392334 +TGT,2009-03-10,27.209999084472656 +TGT,2009-03-11,26.899999618530273 +TGT,2009-03-12,28.489999771118164 +TGT,2009-03-13,29.969999313354492 +TGT,2009-03-16,28.829999923706055 +TGT,2009-03-17,30.450000762939453 +TGT,2009-03-18,31.579999923706055 +TGT,2009-03-19,31.43000030517578 +TGT,2009-03-20,30.350000381469727 +TGT,2009-03-23,33.08000183105469 +TGT,2009-03-24,33.060001373291016 +TGT,2009-03-25,33.22999954223633 +TGT,2009-03-26,34.93000030517578 +TGT,2009-03-27,34.16999816894531 +TGT,2009-03-30,33.279998779296875 +TGT,2009-03-31,34.38999938964844 +TGT,2009-04-01,34.380001068115234 +TGT,2009-04-02,36.060001373291016 +TGT,2009-04-03,36.68000030517578 +TGT,2009-04-06,35.45000076293945 +TGT,2009-04-07,35.029998779296875 +TGT,2009-04-08,37.599998474121094 +TGT,2009-04-09,39.88999938964844 +TGT,2009-04-13,40.220001220703125 +TGT,2009-04-14,39.06999969482422 +TGT,2009-04-15,38.540000915527344 +TGT,2009-04-16,39.849998474121094 +TGT,2009-04-17,40.540000915527344 +TGT,2009-04-20,38.0 +TGT,2009-04-21,38.7400016784668 +TGT,2009-04-22,39.22999954223633 +TGT,2009-04-23,38.689998626708984 +TGT,2009-04-24,40.08000183105469 +TGT,2009-04-27,39.38999938964844 +TGT,2009-04-28,39.619998931884766 +TGT,2009-04-29,40.25 +TGT,2009-04-30,41.2599983215332 +TGT,2009-05-01,40.04999923706055 +TGT,2009-05-04,40.54999923706055 +TGT,2009-05-05,41.2599983215332 +TGT,2009-05-06,41.470001220703125 +TGT,2009-05-07,42.66999816894531 +TGT,2009-05-08,43.790000915527344 +TGT,2009-05-11,42.72999954223633 +TGT,2009-05-12,42.529998779296875 +TGT,2009-05-13,40.470001220703125 +TGT,2009-05-14,40.47999954223633 +TGT,2009-05-15,40.369998931884766 +TGT,2009-05-18,41.77000045776367 +TGT,2009-05-19,41.939998626708984 +TGT,2009-05-20,42.939998626708984 +TGT,2009-05-21,41.599998474121094 +TGT,2009-05-22,40.7400016784668 +TGT,2009-05-26,41.0 +TGT,2009-05-27,39.599998474121094 +TGT,2009-05-28,39.13999938964844 +TGT,2009-05-29,39.29999923706055 +TGT,2009-06-01,41.66999816894531 +TGT,2009-06-02,41.279998779296875 +TGT,2009-06-03,40.970001220703125 +TGT,2009-06-04,40.95000076293945 +TGT,2009-06-05,40.4900016784668 +TGT,2009-06-08,40.97999954223633 +TGT,2009-06-09,41.13999938964844 +TGT,2009-06-10,40.369998931884766 +TGT,2009-06-11,39.54999923706055 +TGT,2009-06-12,40.380001068115234 +TGT,2009-06-15,40.11000061035156 +TGT,2009-06-16,38.619998931884766 +TGT,2009-06-17,39.04999923706055 +TGT,2009-06-18,39.0 +TGT,2009-06-19,39.58000183105469 +TGT,2009-06-22,39.470001220703125 +TGT,2009-06-23,38.31999969482422 +TGT,2009-06-24,38.68000030517578 +TGT,2009-06-25,40.310001373291016 +TGT,2009-06-26,39.56999969482422 +TGT,2009-06-29,39.650001525878906 +TGT,2009-06-30,39.470001220703125 +TGT,2009-07-01,38.689998626708984 +TGT,2009-07-02,37.45000076293945 +TGT,2009-07-06,37.599998474121094 +TGT,2009-07-07,36.75 +TGT,2009-07-08,37.2599983215332 +TGT,2009-07-09,38.38999938964844 +TGT,2009-07-10,37.79999923706055 +TGT,2009-07-13,38.34000015258789 +TGT,2009-07-14,38.56999969482422 +TGT,2009-07-15,39.77000045776367 +TGT,2009-07-16,39.56999969482422 +TGT,2009-07-17,39.560001373291016 +TGT,2009-07-20,39.939998626708984 +TGT,2009-07-21,40.060001373291016 +TGT,2009-07-22,41.16999816894531 +TGT,2009-07-23,42.2400016784668 +TGT,2009-07-24,42.709999084472656 +TGT,2009-07-27,42.86000061035156 +TGT,2009-07-28,43.209999084472656 +TGT,2009-07-29,43.58000183105469 +TGT,2009-07-30,43.599998474121094 +TGT,2009-07-31,43.619998931884766 +TGT,2009-08-03,43.040000915527344 +TGT,2009-08-04,42.16999816894531 +TGT,2009-08-05,41.810001373291016 +TGT,2009-08-06,41.709999084472656 +TGT,2009-08-07,42.93000030517578 +TGT,2009-08-10,41.97999954223633 +TGT,2009-08-11,42.20000076293945 +TGT,2009-08-12,42.5099983215332 +TGT,2009-08-13,42.2400016784668 +TGT,2009-08-14,42.029998779296875 +TGT,2009-08-17,41.380001068115234 +TGT,2009-08-18,44.31999969482422 +TGT,2009-08-19,45.04999923706055 +TGT,2009-08-20,45.27000045776367 +TGT,2009-08-21,45.65999984741211 +TGT,2009-08-24,45.16999816894531 +TGT,2009-08-25,46.470001220703125 +TGT,2009-08-26,47.41999816894531 +TGT,2009-08-27,47.290000915527344 +TGT,2009-08-28,47.38999938964844 +TGT,2009-08-31,47.0 +TGT,2009-09-01,46.58000183105469 +TGT,2009-09-02,46.27000045776367 +TGT,2009-09-03,47.06999969482422 +TGT,2009-09-04,47.119998931884766 +TGT,2009-09-08,47.310001373291016 +TGT,2009-09-09,47.650001525878906 +TGT,2009-09-10,48.16999816894531 +TGT,2009-09-11,47.95000076293945 +TGT,2009-09-14,47.41999816894531 +TGT,2009-09-15,47.5099983215332 +TGT,2009-09-16,48.470001220703125 +TGT,2009-09-17,48.66999816894531 +TGT,2009-09-18,48.790000915527344 +TGT,2009-09-21,48.84000015258789 +TGT,2009-09-22,48.15999984741211 +TGT,2009-09-23,47.560001373291016 +TGT,2009-09-24,47.650001525878906 +TGT,2009-09-25,46.290000915527344 +TGT,2009-09-28,47.709999084472656 +TGT,2009-09-29,47.279998779296875 +TGT,2009-09-30,46.68000030517578 +TGT,2009-10-01,46.56999969482422 +TGT,2009-10-02,46.02000045776367 +TGT,2009-10-05,46.93000030517578 +TGT,2009-10-06,48.09000015258789 +TGT,2009-10-07,48.5099983215332 +TGT,2009-10-08,49.34000015258789 +TGT,2009-10-09,49.88999938964844 +TGT,2009-10-12,49.599998474121094 +TGT,2009-10-13,50.099998474121094 +TGT,2009-10-14,51.349998474121094 +TGT,2009-10-15,50.41999816894531 +TGT,2009-10-16,50.08000183105469 +TGT,2009-10-19,50.38999938964844 +TGT,2009-10-20,49.970001220703125 +TGT,2009-10-21,48.900001525878906 +TGT,2009-10-22,49.4900016784668 +TGT,2009-10-23,49.029998779296875 +TGT,2009-10-26,48.880001068115234 +TGT,2009-10-27,48.45000076293945 +TGT,2009-10-28,48.2400016784668 +TGT,2009-10-29,49.529998779296875 +TGT,2009-10-30,48.43000030517578 +TGT,2009-11-02,49.34000015258789 +TGT,2009-11-03,49.25 +TGT,2009-11-04,49.27000045776367 +TGT,2009-11-05,49.70000076293945 +TGT,2009-11-06,49.70000076293945 +TGT,2009-11-09,50.45000076293945 +TGT,2009-11-10,50.4900016784668 +TGT,2009-11-11,50.11000061035156 +TGT,2009-11-12,48.93000030517578 +TGT,2009-11-13,48.9900016784668 +TGT,2009-11-16,50.290000915527344 +TGT,2009-11-17,48.77000045776367 +TGT,2009-11-18,47.869998931884766 +TGT,2009-11-19,47.900001525878906 +TGT,2009-11-20,47.459999084472656 +TGT,2009-11-23,47.2599983215332 +TGT,2009-11-24,47.459999084472656 +TGT,2009-11-25,47.83000183105469 +TGT,2009-11-27,47.70000076293945 +TGT,2009-11-30,46.560001373291016 +TGT,2009-12-01,46.779998779296875 +TGT,2009-12-02,47.720001220703125 +TGT,2009-12-03,46.349998474121094 +TGT,2009-12-04,45.63999938964844 +TGT,2009-12-07,46.34000015258789 +TGT,2009-12-08,45.869998931884766 +TGT,2009-12-09,45.29999923706055 +TGT,2009-12-10,45.9900016784668 +TGT,2009-12-11,46.93000030517578 +TGT,2009-12-14,47.84000015258789 +TGT,2009-12-15,47.65999984741211 +TGT,2009-12-16,47.47999954223633 +TGT,2009-12-17,47.5 +TGT,2009-12-18,48.2400016784668 +TGT,2009-12-21,49.33000183105469 +TGT,2009-12-22,48.790000915527344 +TGT,2009-12-23,48.849998474121094 +TGT,2009-12-24,48.650001525878906 +TGT,2009-12-28,48.45000076293945 +TGT,2009-12-29,48.58000183105469 +TGT,2009-12-30,48.70000076293945 +TGT,2009-12-31,48.369998931884766 +TGT,2010-01-04,48.54999923706055 +TGT,2010-01-05,48.72999954223633 +TGT,2010-01-06,49.65999984741211 +TGT,2010-01-07,50.27000045776367 +TGT,2010-01-08,50.06999969482422 +TGT,2010-01-11,50.18000030517578 +TGT,2010-01-12,49.34000015258789 +TGT,2010-01-13,49.34000015258789 +TGT,2010-01-14,50.099998474121094 +TGT,2010-01-15,50.16999816894531 +TGT,2010-01-19,51.20000076293945 +TGT,2010-01-20,50.720001220703125 +TGT,2010-01-21,50.220001220703125 +TGT,2010-01-22,50.380001068115234 +TGT,2010-01-25,50.77000045776367 +TGT,2010-01-26,52.02000045776367 +TGT,2010-01-27,51.959999084472656 +TGT,2010-01-28,51.90999984741211 +TGT,2010-01-29,51.27000045776367 +TGT,2010-02-01,51.09000015258789 +TGT,2010-02-02,50.81999969482422 +TGT,2010-02-03,50.599998474121094 +TGT,2010-02-04,49.06999969482422 +TGT,2010-02-05,49.29999923706055 +TGT,2010-02-08,48.779998779296875 +TGT,2010-02-09,49.13999938964844 +TGT,2010-02-10,48.95000076293945 +TGT,2010-02-11,49.15999984741211 +TGT,2010-02-12,48.63999938964844 +TGT,2010-02-16,50.09000015258789 +TGT,2010-02-17,50.599998474121094 +TGT,2010-02-18,50.7400016784668 +TGT,2010-02-19,50.72999954223633 +TGT,2010-02-22,50.63999938964844 +TGT,2010-02-23,50.060001373291016 +TGT,2010-02-24,50.9900016784668 +TGT,2010-02-25,50.95000076293945 +TGT,2010-02-26,51.52000045776367 +TGT,2010-03-01,52.2400016784668 +TGT,2010-03-02,51.66999816894531 +TGT,2010-03-03,51.68000030517578 +TGT,2010-03-04,52.939998626708984 +TGT,2010-03-05,53.4900016784668 +TGT,2010-03-08,53.47999954223633 +TGT,2010-03-09,52.86000061035156 +TGT,2010-03-10,52.63999938964844 +TGT,2010-03-11,52.810001373291016 +TGT,2010-03-12,53.08000183105469 +TGT,2010-03-15,53.470001220703125 +TGT,2010-03-16,53.439998626708984 +TGT,2010-03-17,53.18000030517578 +TGT,2010-03-18,53.040000915527344 +TGT,2010-03-19,53.29999923706055 +TGT,2010-03-22,53.880001068115234 +TGT,2010-03-23,53.88999938964844 +TGT,2010-03-24,53.369998931884766 +TGT,2010-03-25,53.45000076293945 +TGT,2010-03-26,54.369998931884766 +TGT,2010-03-29,53.959999084472656 +TGT,2010-03-30,53.7400016784668 +TGT,2010-03-31,52.599998474121094 +TGT,2010-04-01,53.130001068115234 +TGT,2010-04-05,53.7599983215332 +TGT,2010-04-06,54.09000015258789 +TGT,2010-04-07,54.0099983215332 +TGT,2010-04-08,55.63999938964844 +TGT,2010-04-09,55.66999816894531 +TGT,2010-04-12,55.97999954223633 +TGT,2010-04-13,56.459999084472656 +TGT,2010-04-14,56.7400016784668 +TGT,2010-04-15,56.599998474121094 +TGT,2010-04-16,55.9900016784668 +TGT,2010-04-19,56.06999969482422 +TGT,2010-04-20,56.13999938964844 +TGT,2010-04-21,56.93000030517578 +TGT,2010-04-22,57.599998474121094 +TGT,2010-04-23,57.939998626708984 +TGT,2010-04-26,58.04999923706055 +TGT,2010-04-27,56.66999816894531 +TGT,2010-04-28,56.61000061035156 +TGT,2010-04-29,57.349998474121094 +TGT,2010-04-30,56.869998931884766 +TGT,2010-05-03,56.9900016784668 +TGT,2010-05-04,55.58000183105469 +TGT,2010-05-05,56.060001373291016 +TGT,2010-05-06,55.02000045776367 +TGT,2010-05-07,54.29999923706055 +TGT,2010-05-10,56.66999816894531 +TGT,2010-05-11,56.279998779296875 +TGT,2010-05-12,57.130001068115234 +TGT,2010-05-13,55.06999969482422 +TGT,2010-05-14,55.16999816894531 +TGT,2010-05-17,56.04999923706055 +TGT,2010-05-18,54.220001220703125 +TGT,2010-05-19,54.029998779296875 +TGT,2010-05-20,52.779998779296875 +TGT,2010-05-21,54.349998474121094 +TGT,2010-05-24,54.290000915527344 +TGT,2010-05-25,54.58000183105469 +TGT,2010-05-26,53.59000015258789 +TGT,2010-05-27,55.310001373291016 +TGT,2010-05-28,54.529998779296875 +TGT,2010-06-01,53.90999984741211 +TGT,2010-06-02,54.369998931884766 +TGT,2010-06-03,54.47999954223633 +TGT,2010-06-04,52.79999923706055 +TGT,2010-06-07,52.0 +TGT,2010-06-08,52.41999816894531 +TGT,2010-06-09,52.369998931884766 +TGT,2010-06-10,53.61000061035156 +TGT,2010-06-11,53.709999084472656 +TGT,2010-06-14,54.04999923706055 +TGT,2010-06-15,54.599998474121094 +TGT,2010-06-16,54.18000030517578 +TGT,2010-06-17,54.119998931884766 +TGT,2010-06-18,53.66999816894531 +TGT,2010-06-21,52.88999938964844 +TGT,2010-06-22,52.279998779296875 +TGT,2010-06-23,52.66999816894531 +TGT,2010-06-24,50.72999954223633 +TGT,2010-06-25,50.5 +TGT,2010-06-28,49.91999816894531 +TGT,2010-06-29,49.0 +TGT,2010-06-30,49.16999816894531 +TGT,2010-07-01,49.61000061035156 +TGT,2010-07-02,49.529998779296875 +TGT,2010-07-06,49.93000030517578 +TGT,2010-07-07,50.43000030517578 +TGT,2010-07-08,50.02000045776367 +TGT,2010-07-09,49.849998474121094 +TGT,2010-07-12,49.15999984741211 +TGT,2010-07-13,49.88999938964844 +TGT,2010-07-14,49.650001525878906 +TGT,2010-07-15,50.790000915527344 +TGT,2010-07-16,50.279998779296875 +TGT,2010-07-19,50.22999954223633 +TGT,2010-07-20,51.029998779296875 +TGT,2010-07-21,50.16999816894531 +TGT,2010-07-22,51.459999084472656 +TGT,2010-07-23,51.88999938964844 +TGT,2010-07-26,52.849998474121094 +TGT,2010-07-27,52.130001068115234 +TGT,2010-07-28,51.79999923706055 +TGT,2010-07-29,51.5099983215332 +TGT,2010-07-30,51.31999969482422 +TGT,2010-08-02,51.75 +TGT,2010-08-03,50.97999954223633 +TGT,2010-08-04,51.5 +TGT,2010-08-05,52.86000061035156 +TGT,2010-08-06,52.31999969482422 +TGT,2010-08-09,53.349998474121094 +TGT,2010-08-10,52.939998626708984 +TGT,2010-08-11,52.0099983215332 +TGT,2010-08-12,51.810001373291016 +TGT,2010-08-13,50.810001373291016 +TGT,2010-08-16,50.720001220703125 +TGT,2010-08-17,50.93000030517578 +TGT,2010-08-18,51.95000076293945 +TGT,2010-08-19,51.849998474121094 +TGT,2010-08-20,52.150001525878906 +TGT,2010-08-23,52.0099983215332 +TGT,2010-08-24,51.529998779296875 +TGT,2010-08-25,51.56999969482422 +TGT,2010-08-26,51.65999984741211 +TGT,2010-08-27,51.7400016784668 +TGT,2010-08-30,50.79999923706055 +TGT,2010-08-31,51.15999984741211 +TGT,2010-09-01,52.2400016784668 +TGT,2010-09-02,52.54999923706055 +TGT,2010-09-03,52.83000183105469 +TGT,2010-09-07,52.33000183105469 +TGT,2010-09-08,52.4900016784668 +TGT,2010-09-09,52.720001220703125 +TGT,2010-09-10,53.060001373291016 +TGT,2010-09-13,53.189998626708984 +TGT,2010-09-14,53.75 +TGT,2010-09-15,53.7599983215332 +TGT,2010-09-16,53.959999084472656 +TGT,2010-09-17,53.7400016784668 +TGT,2010-09-20,54.599998474121094 +TGT,2010-09-21,54.06999969482422 +TGT,2010-09-22,54.099998474121094 +TGT,2010-09-23,53.77000045776367 +TGT,2010-09-24,55.04999923706055 +TGT,2010-09-27,54.38999938964844 +TGT,2010-09-28,54.529998779296875 +TGT,2010-09-29,53.540000915527344 +TGT,2010-09-30,53.439998626708984 +TGT,2010-10-01,53.470001220703125 +TGT,2010-10-04,53.41999816894531 +TGT,2010-10-05,54.2400016784668 +TGT,2010-10-06,54.06999969482422 +TGT,2010-10-07,54.31999969482422 +TGT,2010-10-08,54.20000076293945 +TGT,2010-10-11,54.849998474121094 +TGT,2010-10-12,54.7400016784668 +TGT,2010-10-13,54.41999816894531 +TGT,2010-10-14,54.06999969482422 +TGT,2010-10-15,54.33000183105469 +TGT,2010-10-18,54.040000915527344 +TGT,2010-10-19,53.5 +TGT,2010-10-20,54.18000030517578 +TGT,2010-10-21,54.209999084472656 +TGT,2010-10-22,53.869998931884766 +TGT,2010-10-25,53.7599983215332 +TGT,2010-10-26,53.13999938964844 +TGT,2010-10-27,52.72999954223633 +TGT,2010-10-28,52.36000061035156 +TGT,2010-10-29,51.939998626708984 +TGT,2010-11-01,53.47999954223633 +TGT,2010-11-02,53.95000076293945 +TGT,2010-11-03,53.970001220703125 +TGT,2010-11-04,54.7599983215332 +TGT,2010-11-05,55.150001525878906 +TGT,2010-11-08,54.900001525878906 +TGT,2010-11-09,54.459999084472656 +TGT,2010-11-10,54.58000183105469 +TGT,2010-11-11,54.29999923706055 +TGT,2010-11-12,54.189998626708984 +TGT,2010-11-15,54.15999984741211 +TGT,2010-11-16,53.790000915527344 +TGT,2010-11-17,55.619998931884766 +TGT,2010-11-18,55.31999969482422 +TGT,2010-11-19,56.310001373291016 +TGT,2010-11-22,55.77000045776367 +TGT,2010-11-23,55.2400016784668 +TGT,2010-11-24,57.25 +TGT,2010-11-26,56.849998474121094 +TGT,2010-11-29,56.33000183105469 +TGT,2010-11-30,56.939998626708984 +TGT,2010-12-01,58.02000045776367 +TGT,2010-12-02,59.650001525878906 +TGT,2010-12-03,59.119998931884766 +TGT,2010-12-06,59.22999954223633 +TGT,2010-12-07,59.09000015258789 +TGT,2010-12-08,59.130001068115234 +TGT,2010-12-09,59.40999984741211 +TGT,2010-12-10,58.95000076293945 +TGT,2010-12-13,58.790000915527344 +TGT,2010-12-14,59.08000183105469 +TGT,2010-12-15,58.779998779296875 +TGT,2010-12-16,59.060001373291016 +TGT,2010-12-17,58.52000045776367 +TGT,2010-12-20,58.599998474121094 +TGT,2010-12-21,59.70000076293945 +TGT,2010-12-22,60.029998779296875 +TGT,2010-12-23,60.2599983215332 +TGT,2010-12-27,60.04999923706055 +TGT,2010-12-28,59.90999984741211 +TGT,2010-12-29,59.88999938964844 +TGT,2010-12-30,59.95000076293945 +TGT,2010-12-31,60.130001068115234 +TGT,2011-01-03,60.77000045776367 +TGT,2011-01-04,59.9900016784668 +TGT,2011-01-05,58.939998626708984 +TGT,2011-01-06,54.93000030517578 +TGT,2011-01-07,55.04999923706055 +TGT,2011-01-10,55.220001220703125 +TGT,2011-01-11,55.189998626708984 +TGT,2011-01-12,55.45000076293945 +TGT,2011-01-13,55.41999816894531 +TGT,2011-01-14,55.06999969482422 +TGT,2011-01-18,54.630001068115234 +TGT,2011-01-19,54.529998779296875 +TGT,2011-01-20,55.54999923706055 +TGT,2011-01-21,55.72999954223633 +TGT,2011-01-24,55.79999923706055 +TGT,2011-01-25,55.95000076293945 +TGT,2011-01-26,55.59000015258789 +TGT,2011-01-27,54.83000183105469 +TGT,2011-01-28,54.349998474121094 +TGT,2011-01-31,54.83000183105469 +TGT,2011-02-01,54.63999938964844 +TGT,2011-02-02,53.459999084472656 +TGT,2011-02-03,54.060001373291016 +TGT,2011-02-04,54.27000045776367 +TGT,2011-02-07,54.79999923706055 +TGT,2011-02-08,55.38999938964844 +TGT,2011-02-09,55.0099983215332 +TGT,2011-02-10,54.560001373291016 +TGT,2011-02-11,54.38999938964844 +TGT,2011-02-14,53.630001068115234 +TGT,2011-02-15,53.86000061035156 +TGT,2011-02-16,53.7400016784668 +TGT,2011-02-17,53.150001525878906 +TGT,2011-02-18,51.900001525878906 +TGT,2011-02-22,51.06999969482422 +TGT,2011-02-23,50.2599983215332 +TGT,2011-02-24,52.0 +TGT,2011-02-25,52.36000061035156 +TGT,2011-02-28,52.54999923706055 +TGT,2011-03-01,52.470001220703125 +TGT,2011-03-02,52.29999923706055 +TGT,2011-03-03,52.08000183105469 +TGT,2011-03-04,51.650001525878906 +TGT,2011-03-07,51.29999923706055 +TGT,2011-03-08,51.5099983215332 +TGT,2011-03-09,51.63999938964844 +TGT,2011-03-10,51.15999984741211 +TGT,2011-03-11,51.529998779296875 +TGT,2011-03-14,51.06999969482422 +TGT,2011-03-15,50.849998474121094 +TGT,2011-03-16,50.65999984741211 +TGT,2011-03-17,50.380001068115234 +TGT,2011-03-18,49.9900016784668 +TGT,2011-03-21,50.709999084472656 +TGT,2011-03-22,50.5 +TGT,2011-03-23,50.2400016784668 +TGT,2011-03-24,50.61000061035156 +TGT,2011-03-25,49.95000076293945 +TGT,2011-03-28,49.54999923706055 +TGT,2011-03-29,49.15999984741211 +TGT,2011-03-30,50.2599983215332 +TGT,2011-03-31,50.0099983215332 +TGT,2011-04-01,50.36000061035156 +TGT,2011-04-04,50.060001373291016 +TGT,2011-04-05,50.7400016784668 +TGT,2011-04-06,50.959999084472656 +TGT,2011-04-07,49.619998931884766 +TGT,2011-04-08,49.529998779296875 +TGT,2011-04-11,49.2599983215332 +TGT,2011-04-12,50.439998626708984 +TGT,2011-04-13,50.09000015258789 +TGT,2011-04-14,50.02000045776367 +TGT,2011-04-15,50.2400016784668 +TGT,2011-04-18,50.27000045776367 +TGT,2011-04-19,49.81999969482422 +TGT,2011-04-20,50.04999923706055 +TGT,2011-04-21,49.900001525878906 +TGT,2011-04-25,49.5 +TGT,2011-04-26,49.849998474121094 +TGT,2011-04-27,50.59000015258789 +TGT,2011-04-28,50.220001220703125 +TGT,2011-04-29,49.099998474121094 +TGT,2011-05-02,48.79999923706055 +TGT,2011-05-03,49.16999816894531 +TGT,2011-05-04,49.20000076293945 +TGT,2011-05-05,50.34000015258789 +TGT,2011-05-06,50.5099983215332 +TGT,2011-05-09,50.0 +TGT,2011-05-10,50.470001220703125 +TGT,2011-05-11,50.810001373291016 +TGT,2011-05-12,51.7599983215332 +TGT,2011-05-13,51.52000045776367 +TGT,2011-05-16,50.34000015258789 +TGT,2011-05-17,50.779998779296875 +TGT,2011-05-18,49.959999084472656 +TGT,2011-05-19,50.290000915527344 +TGT,2011-05-20,49.689998626708984 +TGT,2011-05-23,49.5099983215332 +TGT,2011-05-24,49.2400016784668 +TGT,2011-05-25,49.36000061035156 +TGT,2011-05-26,49.40999984741211 +TGT,2011-05-27,49.369998931884766 +TGT,2011-05-31,49.529998779296875 +TGT,2011-06-01,48.560001373291016 +TGT,2011-06-02,47.95000076293945 +TGT,2011-06-03,47.400001525878906 +TGT,2011-06-06,47.36000061035156 +TGT,2011-06-07,47.060001373291016 +TGT,2011-06-08,46.86000061035156 +TGT,2011-06-09,47.15999984741211 +TGT,2011-06-10,46.70000076293945 +TGT,2011-06-13,46.43000030517578 +TGT,2011-06-14,47.290000915527344 +TGT,2011-06-15,46.709999084472656 +TGT,2011-06-16,46.45000076293945 +TGT,2011-06-17,46.529998779296875 +TGT,2011-06-20,47.2400016784668 +TGT,2011-06-21,47.68000030517578 +TGT,2011-06-22,46.81999969482422 +TGT,2011-06-23,47.630001068115234 +TGT,2011-06-24,46.33000183105469 +TGT,2011-06-27,46.459999084472656 +TGT,2011-06-28,46.689998626708984 +TGT,2011-06-29,46.4900016784668 +TGT,2011-06-30,46.90999984741211 +TGT,2011-07-01,47.93000030517578 +TGT,2011-07-05,47.54999923706055 +TGT,2011-07-06,48.439998626708984 +TGT,2011-07-07,51.66999816894531 +TGT,2011-07-08,51.13999938964844 +TGT,2011-07-11,50.689998626708984 +TGT,2011-07-12,50.939998626708984 +TGT,2011-07-13,50.83000183105469 +TGT,2011-07-14,50.790000915527344 +TGT,2011-07-15,51.09000015258789 +TGT,2011-07-18,50.59000015258789 +TGT,2011-07-19,51.29999923706055 +TGT,2011-07-20,50.959999084472656 +TGT,2011-07-21,51.72999954223633 +TGT,2011-07-22,51.810001373291016 +TGT,2011-07-25,51.13999938964844 +TGT,2011-07-26,50.61000061035156 +TGT,2011-07-27,50.349998474121094 +TGT,2011-07-28,50.43000030517578 +TGT,2011-07-29,51.4900016784668 +TGT,2011-08-01,51.099998474121094 +TGT,2011-08-02,48.95000076293945 +TGT,2011-08-03,49.75 +TGT,2011-08-04,47.810001373291016 +TGT,2011-08-05,48.650001525878906 +TGT,2011-08-08,46.439998626708984 +TGT,2011-08-09,48.95000076293945 +TGT,2011-08-10,46.70000076293945 +TGT,2011-08-11,47.27000045776367 +TGT,2011-08-12,48.47999954223633 +TGT,2011-08-15,48.41999816894531 +TGT,2011-08-16,49.369998931884766 +TGT,2011-08-17,50.54999923706055 +TGT,2011-08-18,50.63999938964844 +TGT,2011-08-19,49.91999816894531 +TGT,2011-08-22,50.04999923706055 +TGT,2011-08-23,50.630001068115234 +TGT,2011-08-24,51.0 +TGT,2011-08-25,50.29999923706055 +TGT,2011-08-26,50.83000183105469 +TGT,2011-08-29,51.34000015258789 +TGT,2011-08-30,50.959999084472656 +TGT,2011-08-31,51.66999816894531 +TGT,2011-09-01,51.060001373291016 +TGT,2011-09-02,49.709999084472656 +TGT,2011-09-06,49.34000015258789 +TGT,2011-09-07,50.58000183105469 +TGT,2011-09-08,50.59000015258789 +TGT,2011-09-09,50.02000045776367 +TGT,2011-09-12,50.11000061035156 +TGT,2011-09-13,50.95000076293945 +TGT,2011-09-14,51.279998779296875 +TGT,2011-09-15,51.70000076293945 +TGT,2011-09-16,52.65999984741211 +TGT,2011-09-19,52.7599983215332 +TGT,2011-09-20,52.279998779296875 +TGT,2011-09-21,51.43000030517578 +TGT,2011-09-22,49.130001068115234 +TGT,2011-09-23,49.13999938964844 +TGT,2011-09-26,50.619998931884766 +TGT,2011-09-27,50.43000030517578 +TGT,2011-09-28,49.9900016784668 +TGT,2011-09-29,50.22999954223633 +TGT,2011-09-30,49.040000915527344 +TGT,2011-10-03,47.79999923706055 +TGT,2011-10-04,49.470001220703125 +TGT,2011-10-05,49.7599983215332 +TGT,2011-10-06,51.90999984741211 +TGT,2011-10-07,51.560001373291016 +TGT,2011-10-10,52.630001068115234 +TGT,2011-10-11,53.06999969482422 +TGT,2011-10-12,52.75 +TGT,2011-10-13,52.72999954223633 +TGT,2011-10-14,52.95000076293945 +TGT,2011-10-17,52.900001525878906 +TGT,2011-10-18,53.63999938964844 +TGT,2011-10-19,53.27000045776367 +TGT,2011-10-20,53.709999084472656 +TGT,2011-10-21,54.63999938964844 +TGT,2011-10-24,54.720001220703125 +TGT,2011-10-25,54.400001525878906 +TGT,2011-10-26,55.150001525878906 +TGT,2011-10-27,55.560001373291016 +TGT,2011-10-28,55.2400016784668 +TGT,2011-10-31,54.75 +TGT,2011-11-01,52.61000061035156 +TGT,2011-11-02,52.91999816894531 +TGT,2011-11-03,52.2400016784668 +TGT,2011-11-04,52.16999816894531 +TGT,2011-11-07,52.83000183105469 +TGT,2011-11-08,53.04999923706055 +TGT,2011-11-09,51.689998626708984 +TGT,2011-11-10,51.77000045776367 +TGT,2011-11-11,53.06999969482422 +TGT,2011-11-14,52.650001525878906 +TGT,2011-11-15,53.18000030517578 +TGT,2011-11-16,52.939998626708984 +TGT,2011-11-17,52.63999938964844 +TGT,2011-11-18,53.0 +TGT,2011-11-21,52.540000915527344 +TGT,2011-11-22,52.689998626708984 +TGT,2011-11-23,51.529998779296875 +TGT,2011-11-25,51.209999084472656 +TGT,2011-11-28,51.630001068115234 +TGT,2011-11-29,52.2400016784668 +TGT,2011-11-30,52.70000076293945 +TGT,2011-12-01,52.150001525878906 +TGT,2011-12-02,52.880001068115234 +TGT,2011-12-05,53.31999969482422 +TGT,2011-12-06,53.65999984741211 +TGT,2011-12-07,54.189998626708984 +TGT,2011-12-08,53.470001220703125 +TGT,2011-12-09,53.5 +TGT,2011-12-12,53.470001220703125 +TGT,2011-12-13,52.810001373291016 +TGT,2011-12-14,52.47999954223633 +TGT,2011-12-15,52.06999969482422 +TGT,2011-12-16,52.20000076293945 +TGT,2011-12-19,51.439998626708984 +TGT,2011-12-20,51.779998779296875 +TGT,2011-12-21,51.720001220703125 +TGT,2011-12-22,51.27000045776367 +TGT,2011-12-23,51.70000076293945 +TGT,2011-12-27,52.11000061035156 +TGT,2011-12-28,51.709999084472656 +TGT,2011-12-29,51.68000030517578 +TGT,2011-12-30,51.220001220703125 +TGT,2012-01-03,51.119998931884766 +TGT,2012-01-04,50.0 +TGT,2012-01-05,48.5099983215332 +TGT,2012-01-06,48.95000076293945 +TGT,2012-01-09,48.56999969482422 +TGT,2012-01-10,48.790000915527344 +TGT,2012-01-11,49.029998779296875 +TGT,2012-01-12,49.810001373291016 +TGT,2012-01-13,49.81999969482422 +TGT,2012-01-17,49.880001068115234 +TGT,2012-01-18,49.869998931884766 +TGT,2012-01-19,50.900001525878906 +TGT,2012-01-20,50.16999816894531 +TGT,2012-01-23,50.150001525878906 +TGT,2012-01-24,50.75 +TGT,2012-01-25,51.13999938964844 +TGT,2012-01-26,50.5 +TGT,2012-01-27,50.04999923706055 +TGT,2012-01-30,50.33000183105469 +TGT,2012-01-31,50.810001373291016 +TGT,2012-02-01,51.41999816894531 +TGT,2012-02-02,52.0 +TGT,2012-02-03,52.13999938964844 +TGT,2012-02-06,52.04999923706055 +TGT,2012-02-07,52.40999984741211 +TGT,2012-02-08,52.56999969482422 +TGT,2012-02-09,52.70000076293945 +TGT,2012-02-10,52.43000030517578 +TGT,2012-02-13,52.36000061035156 +TGT,2012-02-14,52.27000045776367 +TGT,2012-02-15,51.810001373291016 +TGT,2012-02-16,51.93000030517578 +TGT,2012-02-17,52.63999938964844 +TGT,2012-02-21,52.540000915527344 +TGT,2012-02-22,52.970001220703125 +TGT,2012-02-23,54.5 +TGT,2012-02-24,55.220001220703125 +TGT,2012-02-27,55.310001373291016 +TGT,2012-02-28,56.0099983215332 +TGT,2012-02-29,56.689998626708984 +TGT,2012-03-01,56.7599983215332 +TGT,2012-03-02,56.59000015258789 +TGT,2012-03-05,56.70000076293945 +TGT,2012-03-06,56.4900016784668 +TGT,2012-03-07,56.63999938964844 +TGT,2012-03-08,57.22999954223633 +TGT,2012-03-09,57.689998626708984 +TGT,2012-03-12,57.97999954223633 +TGT,2012-03-13,58.47999954223633 +TGT,2012-03-14,58.599998474121094 +TGT,2012-03-15,58.75 +TGT,2012-03-16,58.40999984741211 +TGT,2012-03-19,58.369998931884766 +TGT,2012-03-20,58.0099983215332 +TGT,2012-03-21,57.56999969482422 +TGT,2012-03-22,57.93000030517578 +TGT,2012-03-23,58.189998626708984 +TGT,2012-03-26,58.86000061035156 +TGT,2012-03-27,58.189998626708984 +TGT,2012-03-28,58.15999984741211 +TGT,2012-03-29,57.97999954223633 +TGT,2012-03-30,58.27000045776367 +TGT,2012-04-02,58.290000915527344 +TGT,2012-04-03,57.880001068115234 +TGT,2012-04-04,57.81999969482422 +TGT,2012-04-05,57.720001220703125 +TGT,2012-04-09,57.52000045776367 +TGT,2012-04-10,56.400001525878906 +TGT,2012-04-11,57.20000076293945 +TGT,2012-04-12,57.93000030517578 +TGT,2012-04-13,57.43000030517578 +TGT,2012-04-16,57.38999938964844 +TGT,2012-04-17,57.599998474121094 +TGT,2012-04-18,57.380001068115234 +TGT,2012-04-19,56.790000915527344 +TGT,2012-04-20,57.279998779296875 +TGT,2012-04-23,56.63999938964844 +TGT,2012-04-24,56.72999954223633 +TGT,2012-04-25,56.83000183105469 +TGT,2012-04-26,57.4900016784668 +TGT,2012-04-27,58.2599983215332 +TGT,2012-04-30,57.939998626708984 +TGT,2012-05-01,58.0099983215332 +TGT,2012-05-02,57.97999954223633 +TGT,2012-05-03,56.54999923706055 +TGT,2012-05-04,55.650001525878906 +TGT,2012-05-07,55.7599983215332 +TGT,2012-05-08,55.54999923706055 +TGT,2012-05-09,55.279998779296875 +TGT,2012-05-10,55.310001373291016 +TGT,2012-05-11,55.43000030517578 +TGT,2012-05-14,54.91999816894531 +TGT,2012-05-15,55.08000183105469 +TGT,2012-05-16,55.31999969482422 +TGT,2012-05-17,54.810001373291016 +TGT,2012-05-18,55.459999084472656 +TGT,2012-05-21,55.83000183105469 +TGT,2012-05-22,56.66999816894531 +TGT,2012-05-23,56.779998779296875 +TGT,2012-05-24,57.25 +TGT,2012-05-25,57.619998931884766 +TGT,2012-05-29,58.130001068115234 +TGT,2012-05-30,57.790000915527344 +TGT,2012-05-31,57.90999984741211 +TGT,2012-06-01,57.20000076293945 +TGT,2012-06-04,57.56999969482422 +TGT,2012-06-05,57.31999969482422 +TGT,2012-06-06,57.5 +TGT,2012-06-07,57.31999969482422 +TGT,2012-06-08,59.20000076293945 +TGT,2012-06-11,58.70000076293945 +TGT,2012-06-12,58.15999984741211 +TGT,2012-06-13,58.04999923706055 +TGT,2012-06-14,58.54999923706055 +TGT,2012-06-15,58.5 +TGT,2012-06-18,58.470001220703125 +TGT,2012-06-19,58.70000076293945 +TGT,2012-06-20,58.5 +TGT,2012-06-21,57.400001525878906 +TGT,2012-06-22,57.560001373291016 +TGT,2012-06-25,57.22999954223633 +TGT,2012-06-26,57.630001068115234 +TGT,2012-06-27,57.560001373291016 +TGT,2012-06-28,57.459999084472656 +TGT,2012-06-29,58.189998626708984 +TGT,2012-07-02,58.27000045776367 +TGT,2012-07-03,57.779998779296875 +TGT,2012-07-05,57.150001525878906 +TGT,2012-07-06,58.06999969482422 +TGT,2012-07-09,58.040000915527344 +TGT,2012-07-10,59.22999954223633 +TGT,2012-07-11,59.790000915527344 +TGT,2012-07-12,59.880001068115234 +TGT,2012-07-13,61.95000076293945 +TGT,2012-07-16,61.5 +TGT,2012-07-17,61.2599983215332 +TGT,2012-07-18,61.38999938964844 +TGT,2012-07-19,61.25 +TGT,2012-07-20,61.369998931884766 +TGT,2012-07-23,60.439998626708984 +TGT,2012-07-24,60.54999923706055 +TGT,2012-07-25,60.36000061035156 +TGT,2012-07-26,61.060001373291016 +TGT,2012-07-27,61.52000045776367 +TGT,2012-07-30,62.040000915527344 +TGT,2012-07-31,60.650001525878906 +TGT,2012-08-01,60.619998931884766 +TGT,2012-08-02,61.970001220703125 +TGT,2012-08-03,62.36000061035156 +TGT,2012-08-06,62.38999938964844 +TGT,2012-08-07,62.63999938964844 +TGT,2012-08-08,62.939998626708984 +TGT,2012-08-09,62.689998626708984 +TGT,2012-08-10,62.84000015258789 +TGT,2012-08-13,62.5099983215332 +TGT,2012-08-14,63.380001068115234 +TGT,2012-08-15,64.5 +TGT,2012-08-16,63.90999984741211 +TGT,2012-08-17,64.13999938964844 +TGT,2012-08-20,63.63999938964844 +TGT,2012-08-21,64.12999725341797 +TGT,2012-08-22,63.68000030517578 +TGT,2012-08-23,62.9900016784668 +TGT,2012-08-24,63.689998626708984 +TGT,2012-08-27,63.36000061035156 +TGT,2012-08-28,63.810001373291016 +TGT,2012-08-29,64.26000213623047 +TGT,2012-08-30,64.16000366210938 +TGT,2012-08-31,64.08999633789062 +TGT,2012-09-04,63.84000015258789 +TGT,2012-09-05,63.72999954223633 +TGT,2012-09-06,64.86000061035156 +TGT,2012-09-07,64.0 +TGT,2012-09-10,64.80000305175781 +TGT,2012-09-11,64.4800033569336 +TGT,2012-09-12,64.37999725341797 +TGT,2012-09-13,65.05999755859375 +TGT,2012-09-14,64.66999816894531 +TGT,2012-09-17,64.41000366210938 +TGT,2012-09-18,64.27999877929688 +TGT,2012-09-19,65.01000213623047 +TGT,2012-09-20,65.4000015258789 +TGT,2012-09-21,65.44000244140625 +TGT,2012-09-24,65.1500015258789 +TGT,2012-09-25,64.37999725341797 +TGT,2012-09-26,63.83000183105469 +TGT,2012-09-27,63.59000015258789 +TGT,2012-09-28,63.470001220703125 +TGT,2012-10-01,62.9900016784668 +TGT,2012-10-02,62.97999954223633 +TGT,2012-10-03,63.09000015258789 +TGT,2012-10-04,63.650001525878906 +TGT,2012-10-05,64.18000030517578 +TGT,2012-10-08,63.9900016784668 +TGT,2012-10-09,62.88999938964844 +TGT,2012-10-10,62.65999984741211 +TGT,2012-10-11,61.25 +TGT,2012-10-12,61.52000045776367 +TGT,2012-10-15,61.810001373291016 +TGT,2012-10-16,62.900001525878906 +TGT,2012-10-17,63.040000915527344 +TGT,2012-10-18,62.939998626708984 +TGT,2012-10-19,62.22999954223633 +TGT,2012-10-22,62.209999084472656 +TGT,2012-10-23,62.63999938964844 +TGT,2012-10-24,62.83000183105469 +TGT,2012-10-25,63.119998931884766 +TGT,2012-10-26,63.91999816894531 +TGT,2012-10-31,63.75 +TGT,2012-11-01,62.939998626708984 +TGT,2012-11-02,62.709999084472656 +TGT,2012-11-05,63.400001525878906 +TGT,2012-11-06,63.38999938964844 +TGT,2012-11-07,62.790000915527344 +TGT,2012-11-08,61.81999969482422 +TGT,2012-11-09,62.02000045776367 +TGT,2012-11-12,61.97999954223633 +TGT,2012-11-13,62.09000015258789 +TGT,2012-11-14,61.380001068115234 +TGT,2012-11-15,62.439998626708984 +TGT,2012-11-16,62.5 +TGT,2012-11-19,63.0099983215332 +TGT,2012-11-20,63.0 +TGT,2012-11-21,63.720001220703125 +TGT,2012-11-23,64.4800033569336 +TGT,2012-11-26,62.779998779296875 +TGT,2012-11-27,62.56999969482422 +TGT,2012-11-28,62.810001373291016 +TGT,2012-11-29,62.790000915527344 +TGT,2012-11-30,63.130001068115234 +TGT,2012-12-03,62.29999923706055 +TGT,2012-12-04,61.9900016784668 +TGT,2012-12-05,62.040000915527344 +TGT,2012-12-06,62.20000076293945 +TGT,2012-12-07,62.279998779296875 +TGT,2012-12-10,61.959999084472656 +TGT,2012-12-11,61.43000030517578 +TGT,2012-12-12,60.540000915527344 +TGT,2012-12-13,61.25 +TGT,2012-12-14,60.5 +TGT,2012-12-17,61.09000015258789 +TGT,2012-12-18,62.279998779296875 +TGT,2012-12-19,61.52000045776367 +TGT,2012-12-20,60.36000061035156 +TGT,2012-12-21,59.599998474121094 +TGT,2012-12-24,59.540000915527344 +TGT,2012-12-26,59.209999084472656 +TGT,2012-12-27,58.93000030517578 +TGT,2012-12-28,58.56999969482422 +TGT,2012-12-31,59.16999816894531 +TGT,2013-01-02,58.81999969482422 +TGT,2013-01-03,60.15999984741211 +TGT,2013-01-04,60.58000183105469 +TGT,2013-01-07,61.29999923706055 +TGT,2013-01-08,60.63999938964844 +TGT,2013-01-09,60.18000030517578 +TGT,2013-01-10,60.310001373291016 +TGT,2013-01-11,60.06999969482422 +TGT,2013-01-14,60.38999938964844 +TGT,2013-01-15,61.09000015258789 +TGT,2013-01-16,61.31999969482422 +TGT,2013-01-17,61.459999084472656 +TGT,2013-01-18,61.529998779296875 +TGT,2013-01-22,61.4900016784668 +TGT,2013-01-23,61.040000915527344 +TGT,2013-01-24,61.86000061035156 +TGT,2013-01-25,61.540000915527344 +TGT,2013-01-28,61.130001068115234 +TGT,2013-01-29,61.34000015258789 +TGT,2013-01-30,60.97999954223633 +TGT,2013-01-31,60.40999984741211 +TGT,2013-02-01,61.150001525878906 +TGT,2013-02-04,60.849998474121094 +TGT,2013-02-05,62.400001525878906 +TGT,2013-02-06,62.689998626708984 +TGT,2013-02-07,62.29999923706055 +TGT,2013-02-08,62.4900016784668 +TGT,2013-02-11,62.66999816894531 +TGT,2013-02-12,62.72999954223633 +TGT,2013-02-13,62.689998626708984 +TGT,2013-02-14,63.09000015258789 +TGT,2013-02-15,61.709999084472656 +TGT,2013-02-19,61.869998931884766 +TGT,2013-02-20,62.650001525878906 +TGT,2013-02-21,63.400001525878906 +TGT,2013-02-22,63.599998474121094 +TGT,2013-02-25,62.88999938964844 +TGT,2013-02-26,64.05000305175781 +TGT,2013-02-27,63.119998931884766 +TGT,2013-02-28,62.959999084472656 +TGT,2013-03-01,64.12999725341797 +TGT,2013-03-04,66.44000244140625 +TGT,2013-03-05,66.68000030517578 +TGT,2013-03-06,66.12000274658203 +TGT,2013-03-07,65.8499984741211 +TGT,2013-03-08,66.3499984741211 +TGT,2013-03-11,67.33999633789062 +TGT,2013-03-12,67.11000061035156 +TGT,2013-03-13,67.43000030517578 +TGT,2013-03-14,67.33999633789062 +TGT,2013-03-15,66.80000305175781 +TGT,2013-03-18,66.76000213623047 +TGT,2013-03-19,66.45999908447266 +TGT,2013-03-20,68.5199966430664 +TGT,2013-03-21,68.05000305175781 +TGT,2013-03-22,68.41999816894531 +TGT,2013-03-25,68.41000366210938 +TGT,2013-03-26,68.61000061035156 +TGT,2013-03-27,69.05000305175781 +TGT,2013-03-28,68.44999694824219 +TGT,2013-04-01,68.66000366210938 +TGT,2013-04-02,68.83000183105469 +TGT,2013-04-03,67.9800033569336 +TGT,2013-04-04,68.79000091552734 +TGT,2013-04-05,68.8499984741211 +TGT,2013-04-08,69.26000213623047 +TGT,2013-04-09,68.91999816894531 +TGT,2013-04-10,68.86000061035156 +TGT,2013-04-11,69.12000274658203 +TGT,2013-04-12,69.48999786376953 +TGT,2013-04-15,68.4800033569336 +TGT,2013-04-16,68.37999725341797 +TGT,2013-04-17,68.76000213623047 +TGT,2013-04-18,68.29000091552734 +TGT,2013-04-19,69.04000091552734 +TGT,2013-04-22,69.0999984741211 +TGT,2013-04-23,69.69000244140625 +TGT,2013-04-24,69.70999908447266 +TGT,2013-04-25,70.66999816894531 +TGT,2013-04-26,70.5199966430664 +TGT,2013-04-29,70.63999938964844 +TGT,2013-04-30,70.55999755859375 +TGT,2013-05-01,70.54000091552734 +TGT,2013-05-02,69.19000244140625 +TGT,2013-05-03,70.5 +TGT,2013-05-06,70.02999877929688 +TGT,2013-05-07,70.55000305175781 +TGT,2013-05-08,69.80000305175781 +TGT,2013-05-09,69.4800033569336 +TGT,2013-05-10,69.73999786376953 +TGT,2013-05-13,69.44000244140625 +TGT,2013-05-14,69.44000244140625 +TGT,2013-05-15,70.38999938964844 +TGT,2013-05-16,70.0 +TGT,2013-05-17,71.05999755859375 +TGT,2013-05-20,70.6500015258789 +TGT,2013-05-21,71.26000213623047 +TGT,2013-05-22,68.4000015258789 +TGT,2013-05-23,68.66999816894531 +TGT,2013-05-24,69.72000122070312 +TGT,2013-05-28,69.51000213623047 +TGT,2013-05-29,69.41999816894531 +TGT,2013-05-30,69.81999969482422 +TGT,2013-05-31,69.5 +TGT,2013-06-03,71.05000305175781 +TGT,2013-06-04,71.51000213623047 +TGT,2013-06-05,70.16999816894531 +TGT,2013-06-06,70.26000213623047 +TGT,2013-06-07,70.36000061035156 +TGT,2013-06-10,69.87999725341797 +TGT,2013-06-11,70.0 +TGT,2013-06-12,69.43000030517578 +TGT,2013-06-13,69.58999633789062 +TGT,2013-06-14,69.02999877929688 +TGT,2013-06-17,69.86000061035156 +TGT,2013-06-18,70.16000366210938 +TGT,2013-06-19,68.87999725341797 +TGT,2013-06-20,68.66000366210938 +TGT,2013-06-21,68.83000183105469 +TGT,2013-06-24,68.29000091552734 +TGT,2013-06-25,69.12999725341797 +TGT,2013-06-26,69.12000274658203 +TGT,2013-06-27,68.79000091552734 +TGT,2013-06-28,68.86000061035156 +TGT,2013-07-01,69.33000183105469 +TGT,2013-07-02,69.55999755859375 +TGT,2013-07-03,69.37999725341797 +TGT,2013-07-05,70.25 +TGT,2013-07-08,71.18000030517578 +TGT,2013-07-09,71.7699966430664 +TGT,2013-07-10,72.02999877929688 +TGT,2013-07-11,72.56999969482422 +TGT,2013-07-12,72.55999755859375 +TGT,2013-07-15,72.3499984741211 +TGT,2013-07-16,72.06999969482422 +TGT,2013-07-17,72.61000061035156 +TGT,2013-07-18,72.41999816894531 +TGT,2013-07-19,72.55000305175781 +TGT,2013-07-22,73.02999877929688 +TGT,2013-07-23,73.25 +TGT,2013-07-24,73.31999969482422 +TGT,2013-07-25,71.81999969482422 +TGT,2013-07-26,71.45999908447266 +TGT,2013-07-29,71.51000213623047 +TGT,2013-07-30,71.41999816894531 +TGT,2013-07-31,71.25 +TGT,2013-08-01,71.58000183105469 +TGT,2013-08-02,71.5 +TGT,2013-08-05,71.98999786376953 +TGT,2013-08-06,71.79000091552734 +TGT,2013-08-07,71.68000030517578 +TGT,2013-08-08,71.22000122070312 +TGT,2013-08-09,70.72000122070312 +TGT,2013-08-12,70.76000213623047 +TGT,2013-08-13,71.19000244140625 +TGT,2013-08-14,70.04000091552734 +TGT,2013-08-15,69.08000183105469 +TGT,2013-08-16,68.58000183105469 +TGT,2013-08-19,68.23999786376953 +TGT,2013-08-20,67.94999694824219 +TGT,2013-08-21,65.5 +TGT,2013-08-22,64.23999786376953 +TGT,2013-08-23,64.3499984741211 +TGT,2013-08-26,64.12999725341797 +TGT,2013-08-27,63.2599983215332 +TGT,2013-08-28,63.27000045776367 +TGT,2013-08-29,63.150001525878906 +TGT,2013-08-30,63.310001373291016 +TGT,2013-09-03,63.59000015258789 +TGT,2013-09-04,63.54999923706055 +TGT,2013-09-05,63.459999084472656 +TGT,2013-09-06,63.290000915527344 +TGT,2013-09-09,63.93000030517578 +TGT,2013-09-10,64.7300033569336 +TGT,2013-09-11,64.98999786376953 +TGT,2013-09-12,64.08999633789062 +TGT,2013-09-13,63.7599983215332 +TGT,2013-09-16,63.790000915527344 +TGT,2013-09-17,64.37999725341797 +TGT,2013-09-18,65.4800033569336 +TGT,2013-09-19,65.38999938964844 +TGT,2013-09-20,64.55000305175781 +TGT,2013-09-23,64.4000015258789 +TGT,2013-09-24,63.90999984741211 +TGT,2013-09-25,63.2400016784668 +TGT,2013-09-26,63.369998931884766 +TGT,2013-09-27,63.939998626708984 +TGT,2013-09-30,63.97999954223633 +TGT,2013-10-01,63.90999984741211 +TGT,2013-10-02,63.650001525878906 +TGT,2013-10-03,63.45000076293945 +TGT,2013-10-04,63.40999984741211 +TGT,2013-10-07,62.68000030517578 +TGT,2013-10-08,62.130001068115234 +TGT,2013-10-09,62.689998626708984 +TGT,2013-10-10,63.45000076293945 +TGT,2013-10-11,63.209999084472656 +TGT,2013-10-14,63.650001525878906 +TGT,2013-10-15,62.93000030517578 +TGT,2013-10-16,63.900001525878906 +TGT,2013-10-17,64.86000061035156 +TGT,2013-10-18,64.66999816894531 +TGT,2013-10-21,64.69999694824219 +TGT,2013-10-22,65.12000274658203 +TGT,2013-10-23,64.2699966430664 +TGT,2013-10-24,64.12999725341797 +TGT,2013-10-25,64.06999969482422 +TGT,2013-10-28,64.87999725341797 +TGT,2013-10-29,64.31999969482422 +TGT,2013-10-30,65.70999908447266 +TGT,2013-10-31,64.79000091552734 +TGT,2013-11-01,64.62000274658203 +TGT,2013-11-04,65.22000122070312 +TGT,2013-11-05,64.62999725341797 +TGT,2013-11-06,65.69999694824219 +TGT,2013-11-07,64.81999969482422 +TGT,2013-11-08,65.11000061035156 +TGT,2013-11-11,65.69000244140625 +TGT,2013-11-12,65.44000244140625 +TGT,2013-11-13,66.87000274658203 +TGT,2013-11-14,66.66999816894531 +TGT,2013-11-15,66.88999938964844 +TGT,2013-11-18,66.44999694824219 +TGT,2013-11-19,66.62999725341797 +TGT,2013-11-20,66.48999786376953 +TGT,2013-11-21,64.19000244140625 +TGT,2013-11-22,63.70000076293945 +TGT,2013-11-25,63.7599983215332 +TGT,2013-11-26,63.869998931884766 +TGT,2013-11-27,64.41000366210938 +TGT,2013-11-29,63.93000030517578 +TGT,2013-12-02,62.72999954223633 +TGT,2013-12-03,62.81999969482422 +TGT,2013-12-04,63.310001373291016 +TGT,2013-12-05,62.630001068115234 +TGT,2013-12-06,63.380001068115234 +TGT,2013-12-09,63.2400016784668 +TGT,2013-12-10,63.15999984741211 +TGT,2013-12-11,62.93000030517578 +TGT,2013-12-12,62.88999938964844 +TGT,2013-12-13,62.36000061035156 +TGT,2013-12-16,62.16999816894531 +TGT,2013-12-17,61.650001525878906 +TGT,2013-12-18,63.54999923706055 +TGT,2013-12-19,62.150001525878906 +TGT,2013-12-20,62.4900016784668 +TGT,2013-12-23,61.880001068115234 +TGT,2013-12-24,61.709999084472656 +TGT,2013-12-26,62.47999954223633 +TGT,2013-12-27,62.150001525878906 +TGT,2013-12-30,62.470001220703125 +TGT,2013-12-31,63.27000045776367 +TGT,2014-01-02,63.18000030517578 +TGT,2014-01-03,63.4900016784668 +TGT,2014-01-06,63.060001373291016 +TGT,2014-01-07,62.90999984741211 +TGT,2014-01-08,62.689998626708984 +TGT,2014-01-09,63.34000015258789 +TGT,2014-01-10,62.619998931884766 +TGT,2014-01-13,61.5 +TGT,2014-01-14,61.709999084472656 +TGT,2014-01-15,61.560001373291016 +TGT,2014-01-16,60.810001373291016 +TGT,2014-01-17,60.2400016784668 +TGT,2014-01-21,59.20000076293945 +TGT,2014-01-22,58.97999954223633 +TGT,2014-01-23,58.650001525878906 +TGT,2014-01-24,57.720001220703125 +TGT,2014-01-27,57.709999084472656 +TGT,2014-01-28,57.88999938964844 +TGT,2014-01-29,56.88999938964844 +TGT,2014-01-30,56.66999816894531 +TGT,2014-01-31,56.63999938964844 +TGT,2014-02-03,55.40999984741211 +TGT,2014-02-04,55.119998931884766 +TGT,2014-02-05,55.06999969482422 +TGT,2014-02-06,55.86000061035156 +TGT,2014-02-07,56.33000183105469 +TGT,2014-02-10,56.5099983215332 +TGT,2014-02-11,57.13999938964844 +TGT,2014-02-12,56.95000076293945 +TGT,2014-02-13,56.86000061035156 +TGT,2014-02-14,56.060001373291016 +TGT,2014-02-18,56.38999938964844 +TGT,2014-02-19,57.310001373291016 +TGT,2014-02-20,56.619998931884766 +TGT,2014-02-21,56.2400016784668 +TGT,2014-02-24,56.13999938964844 +TGT,2014-02-25,56.5099983215332 +TGT,2014-02-26,60.4900016784668 +TGT,2014-02-27,60.65999984741211 +TGT,2014-02-28,62.540000915527344 +TGT,2014-03-03,61.959999084472656 +TGT,2014-03-04,61.33000183105469 +TGT,2014-03-05,60.599998474121094 +TGT,2014-03-06,60.7400016784668 +TGT,2014-03-07,60.75 +TGT,2014-03-10,61.15999984741211 +TGT,2014-03-11,60.939998626708984 +TGT,2014-03-12,61.099998474121094 +TGT,2014-03-13,59.72999954223633 +TGT,2014-03-14,59.36000061035156 +TGT,2014-03-17,59.66999816894531 +TGT,2014-03-18,59.720001220703125 +TGT,2014-03-19,59.47999954223633 +TGT,2014-03-20,59.70000076293945 +TGT,2014-03-21,59.45000076293945 +TGT,2014-03-24,59.459999084472656 +TGT,2014-03-25,59.060001373291016 +TGT,2014-03-26,59.20000076293945 +TGT,2014-03-27,59.7400016784668 +TGT,2014-03-28,59.97999954223633 +TGT,2014-03-31,60.5099983215332 +TGT,2014-04-01,60.56999969482422 +TGT,2014-04-02,60.88999938964844 +TGT,2014-04-03,61.720001220703125 +TGT,2014-04-04,61.13999938964844 +TGT,2014-04-07,60.5 +TGT,2014-04-08,61.5 +TGT,2014-04-09,61.209999084472656 +TGT,2014-04-10,59.66999816894531 +TGT,2014-04-11,58.900001525878906 +TGT,2014-04-14,59.41999816894531 +TGT,2014-04-15,59.47999954223633 +TGT,2014-04-16,59.90999984741211 +TGT,2014-04-17,60.0 +TGT,2014-04-21,59.7599983215332 +TGT,2014-04-22,60.31999969482422 +TGT,2014-04-23,60.7400016784668 +TGT,2014-04-24,61.45000076293945 +TGT,2014-04-25,61.2599983215332 +TGT,2014-04-28,62.18000030517578 +TGT,2014-04-29,61.970001220703125 +TGT,2014-04-30,61.75 +TGT,2014-05-01,61.7400016784668 +TGT,2014-05-02,62.0099983215332 +TGT,2014-05-05,59.869998931884766 +TGT,2014-05-06,57.63999938964844 +TGT,2014-05-07,58.130001068115234 +TGT,2014-05-08,58.31999969482422 +TGT,2014-05-09,59.130001068115234 +TGT,2014-05-12,59.63999938964844 +TGT,2014-05-13,59.560001373291016 +TGT,2014-05-14,59.27000045776367 +TGT,2014-05-15,58.18000030517578 +TGT,2014-05-16,58.63999938964844 +TGT,2014-05-19,58.290000915527344 +TGT,2014-05-20,56.61000061035156 +TGT,2014-05-21,57.20000076293945 +TGT,2014-05-22,55.9900016784668 +TGT,2014-05-23,55.689998626708984 +TGT,2014-05-27,55.77000045776367 +TGT,2014-05-28,55.34000015258789 +TGT,2014-05-29,55.880001068115234 +TGT,2014-05-30,56.7599983215332 +TGT,2014-06-02,56.4900016784668 +TGT,2014-06-03,56.790000915527344 +TGT,2014-06-04,57.18000030517578 +TGT,2014-06-05,57.4900016784668 +TGT,2014-06-06,57.68000030517578 +TGT,2014-06-09,57.599998474121094 +TGT,2014-06-10,56.86000061035156 +TGT,2014-06-11,57.08000183105469 +TGT,2014-06-12,57.2400016784668 +TGT,2014-06-13,57.22999954223633 +TGT,2014-06-16,57.7400016784668 +TGT,2014-06-17,58.16999816894531 +TGT,2014-06-18,58.70000076293945 +TGT,2014-06-19,58.7400016784668 +TGT,2014-06-20,58.290000915527344 +TGT,2014-06-23,58.41999816894531 +TGT,2014-06-24,58.70000076293945 +TGT,2014-06-25,58.060001373291016 +TGT,2014-06-26,57.869998931884766 +TGT,2014-06-27,58.119998931884766 +TGT,2014-06-30,57.95000076293945 +TGT,2014-07-01,58.369998931884766 +TGT,2014-07-02,58.77000045776367 +TGT,2014-07-03,59.5099983215332 +TGT,2014-07-07,59.9900016784668 +TGT,2014-07-08,59.79999923706055 +TGT,2014-07-09,60.04999923706055 +TGT,2014-07-10,59.93000030517578 +TGT,2014-07-11,60.0 +TGT,2014-07-14,60.18000030517578 +TGT,2014-07-15,60.709999084472656 +TGT,2014-07-16,60.13999938964844 +TGT,2014-07-17,59.720001220703125 +TGT,2014-07-18,60.0099983215332 +TGT,2014-07-21,59.29999923706055 +TGT,2014-07-22,59.380001068115234 +TGT,2014-07-23,60.72999954223633 +TGT,2014-07-24,60.9900016784668 +TGT,2014-07-25,60.38999938964844 +TGT,2014-07-28,60.29999923706055 +TGT,2014-07-29,61.099998474121094 +TGT,2014-07-30,61.380001068115234 +TGT,2014-07-31,59.59000015258789 +TGT,2014-08-01,59.849998474121094 +TGT,2014-08-04,60.70000076293945 +TGT,2014-08-05,58.029998779296875 +TGT,2014-08-06,57.970001220703125 +TGT,2014-08-07,57.5 +TGT,2014-08-08,58.540000915527344 +TGT,2014-08-11,58.36000061035156 +TGT,2014-08-12,58.459999084472656 +TGT,2014-08-13,58.2599983215332 +TGT,2014-08-14,58.7400016784668 +TGT,2014-08-15,58.20000076293945 +TGT,2014-08-18,58.54999923706055 +TGT,2014-08-19,59.25 +TGT,2014-08-20,60.33000183105469 +TGT,2014-08-21,61.06999969482422 +TGT,2014-08-22,61.04999923706055 +TGT,2014-08-25,60.97999954223633 +TGT,2014-08-26,60.70000076293945 +TGT,2014-08-27,60.790000915527344 +TGT,2014-08-28,60.349998474121094 +TGT,2014-08-29,60.06999969482422 +TGT,2014-09-02,60.189998626708984 +TGT,2014-09-03,60.38999938964844 +TGT,2014-09-04,61.029998779296875 +TGT,2014-09-05,61.08000183105469 +TGT,2014-09-08,60.560001373291016 +TGT,2014-09-09,60.880001068115234 +TGT,2014-09-10,61.95000076293945 +TGT,2014-09-11,62.59000015258789 +TGT,2014-09-12,62.529998779296875 +TGT,2014-09-15,62.209999084472656 +TGT,2014-09-16,62.86000061035156 +TGT,2014-09-17,62.869998931884766 +TGT,2014-09-18,63.93000030517578 +TGT,2014-09-19,63.810001373291016 +TGT,2014-09-22,63.36000061035156 +TGT,2014-09-23,63.08000183105469 +TGT,2014-09-24,63.880001068115234 +TGT,2014-09-25,62.880001068115234 +TGT,2014-09-26,63.150001525878906 +TGT,2014-09-29,63.040000915527344 +TGT,2014-09-30,62.68000030517578 +TGT,2014-10-01,62.06999969482422 +TGT,2014-10-02,62.56999969482422 +TGT,2014-10-03,63.06999969482422 +TGT,2014-10-06,62.279998779296875 +TGT,2014-10-07,61.540000915527344 +TGT,2014-10-08,62.810001373291016 +TGT,2014-10-09,61.599998474121094 +TGT,2014-10-10,60.59000015258789 +TGT,2014-10-13,60.439998626708984 +TGT,2014-10-14,61.689998626708984 +TGT,2014-10-15,59.97999954223633 +TGT,2014-10-16,59.439998626708984 +TGT,2014-10-17,59.06999969482422 +TGT,2014-10-20,60.290000915527344 +TGT,2014-10-21,61.63999938964844 +TGT,2014-10-22,61.33000183105469 +TGT,2014-10-23,62.029998779296875 +TGT,2014-10-24,61.56999969482422 +TGT,2014-10-27,61.560001373291016 +TGT,2014-10-28,60.650001525878906 +TGT,2014-10-29,60.88999938964844 +TGT,2014-10-30,61.779998779296875 +TGT,2014-10-31,61.81999969482422 +TGT,2014-11-03,61.59000015258789 +TGT,2014-11-04,61.369998931884766 +TGT,2014-11-05,61.119998931884766 +TGT,2014-11-06,61.88999938964844 +TGT,2014-11-07,64.16999816894531 +TGT,2014-11-10,65.5199966430664 +TGT,2014-11-11,65.72000122070312 +TGT,2014-11-12,66.72000122070312 +TGT,2014-11-13,67.5 +TGT,2014-11-14,68.12999725341797 +TGT,2014-11-17,67.12999725341797 +TGT,2014-11-18,67.51000213623047 +TGT,2014-11-19,72.5 +TGT,2014-11-20,71.19000244140625 +TGT,2014-11-21,71.51000213623047 +TGT,2014-11-24,71.56999969482422 +TGT,2014-11-25,72.0999984741211 +TGT,2014-11-26,72.16000366210938 +TGT,2014-11-28,74.0 +TGT,2014-12-01,72.75 +TGT,2014-12-02,73.06999969482422 +TGT,2014-12-03,73.33000183105469 +TGT,2014-12-04,73.27999877929688 +TGT,2014-12-05,73.66000366210938 +TGT,2014-12-08,73.77999877929688 +TGT,2014-12-09,73.5999984741211 +TGT,2014-12-10,72.91000366210938 +TGT,2014-12-11,73.52999877929688 +TGT,2014-12-12,72.4000015258789 +TGT,2014-12-15,73.19999694824219 +TGT,2014-12-16,72.27999877929688 +TGT,2014-12-17,73.56999969482422 +TGT,2014-12-18,74.63999938964844 +TGT,2014-12-19,73.94999694824219 +TGT,2014-12-22,74.5 +TGT,2014-12-23,74.69000244140625 +TGT,2014-12-24,74.6500015258789 +TGT,2014-12-26,75.05999755859375 +TGT,2014-12-29,75.52999877929688 +TGT,2014-12-30,75.70999908447266 +TGT,2014-12-31,75.91000366210938 +TGT,2015-01-02,75.33000183105469 +TGT,2015-01-05,73.9800033569336 +TGT,2015-01-06,73.97000122070312 +TGT,2015-01-07,76.7699966430664 +TGT,2015-01-08,77.12999725341797 +TGT,2015-01-09,76.43000030517578 +TGT,2015-01-12,76.62999725341797 +TGT,2015-01-13,75.94999694824219 +TGT,2015-01-14,74.33000183105469 +TGT,2015-01-15,75.66999816894531 +TGT,2015-01-16,74.94000244140625 +TGT,2015-01-20,73.66999816894531 +TGT,2015-01-21,73.94999694824219 +TGT,2015-01-22,75.7699966430664 +TGT,2015-01-23,75.29000091552734 +TGT,2015-01-26,75.25 +TGT,2015-01-27,74.76000213623047 +TGT,2015-01-28,74.26000213623047 +TGT,2015-01-29,75.48999786376953 +TGT,2015-01-30,73.61000061035156 +TGT,2015-02-02,74.25 +TGT,2015-02-03,75.87000274658203 +TGT,2015-02-04,75.61000061035156 +TGT,2015-02-05,75.94999694824219 +TGT,2015-02-06,76.36000061035156 +TGT,2015-02-09,75.38999938964844 +TGT,2015-02-10,76.6500015258789 +TGT,2015-02-11,76.41999816894531 +TGT,2015-02-12,76.87000274658203 +TGT,2015-02-13,76.12000274658203 +TGT,2015-02-17,76.63999938964844 +TGT,2015-02-18,77.3499984741211 +TGT,2015-02-19,76.68000030517578 +TGT,2015-02-20,76.87000274658203 +TGT,2015-02-23,76.69000244140625 +TGT,2015-02-24,76.94999694824219 +TGT,2015-02-25,77.1500015258789 +TGT,2015-02-26,76.9000015258789 +TGT,2015-02-27,76.83000183105469 +TGT,2015-03-02,77.68000030517578 +TGT,2015-03-03,78.0 +TGT,2015-03-04,77.72000122070312 +TGT,2015-03-05,78.19999694824219 +TGT,2015-03-06,77.20999908447266 +TGT,2015-03-09,78.56999969482422 +TGT,2015-03-10,77.66999816894531 +TGT,2015-03-11,77.77999877929688 +TGT,2015-03-12,79.30000305175781 +TGT,2015-03-13,79.18000030517578 +TGT,2015-03-16,80.48999786376953 +TGT,2015-03-17,81.02999877929688 +TGT,2015-03-18,81.05999755859375 +TGT,2015-03-19,80.5999984741211 +TGT,2015-03-20,81.30999755859375 +TGT,2015-03-23,81.2300033569336 +TGT,2015-03-24,82.0 +TGT,2015-03-25,81.62000274658203 +TGT,2015-03-26,80.44000244140625 +TGT,2015-03-27,81.55999755859375 +TGT,2015-03-30,82.13999938964844 +TGT,2015-03-31,82.06999969482422 +TGT,2015-04-01,82.08999633789062 +TGT,2015-04-02,82.66999816894531 +TGT,2015-04-06,83.33999633789062 +TGT,2015-04-07,82.61000061035156 +TGT,2015-04-08,83.13999938964844 +TGT,2015-04-09,83.29000091552734 +TGT,2015-04-10,83.56999969482422 +TGT,2015-04-13,82.95999908447266 +TGT,2015-04-14,83.05999755859375 +TGT,2015-04-15,81.95999908447266 +TGT,2015-04-16,81.91999816894531 +TGT,2015-04-17,80.0199966430664 +TGT,2015-04-20,80.93000030517578 +TGT,2015-04-21,81.25 +TGT,2015-04-22,81.33999633789062 +TGT,2015-04-23,81.93000030517578 +TGT,2015-04-24,82.69999694824219 +TGT,2015-04-27,81.37999725341797 +TGT,2015-04-28,81.51000213623047 +TGT,2015-04-29,78.87000274658203 +TGT,2015-04-30,78.83000183105469 +TGT,2015-05-01,79.6500015258789 +TGT,2015-05-04,80.18000030517578 +TGT,2015-05-05,78.97000122070312 +TGT,2015-05-06,79.12000274658203 +TGT,2015-05-07,80.11000061035156 +TGT,2015-05-08,80.73999786376953 +TGT,2015-05-11,80.61000061035156 +TGT,2015-05-12,80.80999755859375 +TGT,2015-05-13,79.80999755859375 +TGT,2015-05-14,77.26000213623047 +TGT,2015-05-15,78.52999877929688 +TGT,2015-05-18,78.36000061035156 +TGT,2015-05-19,77.91999816894531 +TGT,2015-05-20,78.18000030517578 +TGT,2015-05-21,79.38999938964844 +TGT,2015-05-22,79.29000091552734 +TGT,2015-05-26,79.08000183105469 +TGT,2015-05-27,80.30000305175781 +TGT,2015-05-28,80.05000305175781 +TGT,2015-05-29,79.31999969482422 +TGT,2015-06-01,79.51000213623047 +TGT,2015-06-02,80.0 +TGT,2015-06-03,80.33999633789062 +TGT,2015-06-04,79.95999908447266 +TGT,2015-06-05,79.19999694824219 +TGT,2015-06-08,78.88999938964844 +TGT,2015-06-09,78.9000015258789 +TGT,2015-06-10,79.66999816894531 +TGT,2015-06-11,80.06999969482422 +TGT,2015-06-12,79.47000122070312 +TGT,2015-06-15,80.44999694824219 +TGT,2015-06-16,80.97000122070312 +TGT,2015-06-17,82.0999984741211 +TGT,2015-06-18,83.19000244140625 +TGT,2015-06-19,83.3499984741211 +TGT,2015-06-22,84.2300033569336 +TGT,2015-06-23,84.76000213623047 +TGT,2015-06-24,84.33999633789062 +TGT,2015-06-25,84.5 +TGT,2015-06-26,84.08000183105469 +TGT,2015-06-29,82.08999633789062 +TGT,2015-06-30,81.62999725341797 +TGT,2015-07-01,82.98999786376953 +TGT,2015-07-02,82.2699966430664 +TGT,2015-07-06,82.93000030517578 +TGT,2015-07-07,84.44999694824219 +TGT,2015-07-08,83.4800033569336 +TGT,2015-07-09,83.04000091552734 +TGT,2015-07-10,83.91000366210938 +TGT,2015-07-13,84.0999984741211 +TGT,2015-07-14,84.0999984741211 +TGT,2015-07-15,84.45999908447266 +TGT,2015-07-16,85.01000213623047 +TGT,2015-07-17,84.69000244140625 +TGT,2015-07-20,84.2300033569336 +TGT,2015-07-21,82.27999877929688 +TGT,2015-07-22,82.81999969482422 +TGT,2015-07-23,81.6500015258789 +TGT,2015-07-24,80.20999908447266 +TGT,2015-07-27,79.48999786376953 +TGT,2015-07-28,80.52999877929688 +TGT,2015-07-29,81.83999633789062 +TGT,2015-07-30,81.93000030517578 +TGT,2015-07-31,81.8499984741211 +TGT,2015-08-03,80.38999938964844 +TGT,2015-08-04,80.05000305175781 +TGT,2015-08-05,80.04000091552734 +TGT,2015-08-06,79.54000091552734 +TGT,2015-08-07,78.9800033569336 +TGT,2015-08-10,78.97000122070312 +TGT,2015-08-11,78.87000274658203 +TGT,2015-08-12,79.0 +TGT,2015-08-13,78.98999786376953 +TGT,2015-08-14,79.3499984741211 +TGT,2015-08-17,78.9800033569336 +TGT,2015-08-18,80.30000305175781 +TGT,2015-08-19,80.87000274658203 +TGT,2015-08-20,80.66000366210938 +TGT,2015-08-21,78.4000015258789 +TGT,2015-08-24,75.27999877929688 +TGT,2015-08-25,73.94000244140625 +TGT,2015-08-26,76.83999633789062 +TGT,2015-08-27,77.8499984741211 +TGT,2015-08-28,78.02999877929688 +TGT,2015-08-31,77.70999908447266 +TGT,2015-09-01,75.38999938964844 +TGT,2015-09-02,77.05000305175781 +TGT,2015-09-03,77.44999694824219 +TGT,2015-09-04,76.41999816894531 +TGT,2015-09-08,78.37999725341797 +TGT,2015-09-09,77.16000366210938 +TGT,2015-09-10,77.06999969482422 +TGT,2015-09-11,77.87999725341797 +TGT,2015-09-14,77.1500015258789 +TGT,2015-09-15,77.81999969482422 +TGT,2015-09-16,78.5 +TGT,2015-09-17,78.01000213623047 +TGT,2015-09-18,76.62000274658203 +TGT,2015-09-21,78.26000213623047 +TGT,2015-09-22,78.05000305175781 +TGT,2015-09-23,78.76000213623047 +TGT,2015-09-24,79.05999755859375 +TGT,2015-09-25,79.05000305175781 +TGT,2015-09-28,77.66999816894531 +TGT,2015-09-29,77.9800033569336 +TGT,2015-09-30,78.66000366210938 +TGT,2015-10-01,79.51000213623047 +TGT,2015-10-02,79.52999877929688 +TGT,2015-10-05,79.51000213623047 +TGT,2015-10-06,78.0999984741211 +TGT,2015-10-07,78.55999755859375 +TGT,2015-10-08,78.69000244140625 +TGT,2015-10-09,78.87999725341797 +TGT,2015-10-12,79.20999908447266 +TGT,2015-10-13,78.95999908447266 +TGT,2015-10-14,76.19999694824219 +TGT,2015-10-15,75.12999725341797 +TGT,2015-10-16,75.05000305175781 +TGT,2015-10-19,74.69999694824219 +TGT,2015-10-20,74.4000015258789 +TGT,2015-10-21,76.4000015258789 +TGT,2015-10-22,77.11000061035156 +TGT,2015-10-23,72.94000244140625 +TGT,2015-10-26,74.0199966430664 +TGT,2015-10-27,74.7300033569336 +TGT,2015-10-28,76.2300033569336 +TGT,2015-10-29,76.27999877929688 +TGT,2015-10-30,77.18000030517578 +TGT,2015-11-02,77.26000213623047 +TGT,2015-11-03,78.2300033569336 +TGT,2015-11-04,77.38999938964844 +TGT,2015-11-05,78.1500015258789 +TGT,2015-11-06,77.22000122070312 +TGT,2015-11-09,76.2300033569336 +TGT,2015-11-10,77.19000244140625 +TGT,2015-11-11,74.87000274658203 +TGT,2015-11-12,74.93000030517578 +TGT,2015-11-13,71.88999938964844 +TGT,2015-11-16,72.30999755859375 +TGT,2015-11-17,72.91000366210938 +TGT,2015-11-18,69.77999877929688 +TGT,2015-11-19,70.55000305175781 +TGT,2015-11-20,70.83000183105469 +TGT,2015-11-23,72.27999877929688 +TGT,2015-11-24,72.88999938964844 +TGT,2015-11-25,73.16000366210938 +TGT,2015-11-27,73.44000244140625 +TGT,2015-11-30,72.5 +TGT,2015-12-01,72.80999755859375 +TGT,2015-12-02,71.93000030517578 +TGT,2015-12-03,73.19000244140625 +TGT,2015-12-04,73.9000015258789 +TGT,2015-12-07,73.38999938964844 +TGT,2015-12-08,72.66000366210938 +TGT,2015-12-09,72.01000213623047 +TGT,2015-12-10,72.37000274658203 +TGT,2015-12-11,71.83999633789062 +TGT,2015-12-14,72.72000122070312 +TGT,2015-12-15,72.9800033569336 +TGT,2015-12-16,73.80000305175781 +TGT,2015-12-17,72.33000183105469 +TGT,2015-12-18,71.37000274658203 +TGT,2015-12-21,71.70999908447266 +TGT,2015-12-22,72.61000061035156 +TGT,2015-12-23,73.6500015258789 +TGT,2015-12-24,73.16999816894531 +TGT,2015-12-28,72.87000274658203 +TGT,2015-12-29,74.44000244140625 +TGT,2015-12-30,73.62000274658203 +TGT,2015-12-31,72.61000061035156 +TGT,2016-01-04,73.55000305175781 +TGT,2016-01-05,74.83999633789062 +TGT,2016-01-06,74.08000183105469 +TGT,2016-01-07,73.87999725341797 +TGT,2016-01-08,71.37999725341797 +TGT,2016-01-11,72.41999816894531 +TGT,2016-01-12,73.36000061035156 +TGT,2016-01-13,71.63999938964844 +TGT,2016-01-14,70.41000366210938 +TGT,2016-01-15,70.08000183105469 +TGT,2016-01-19,69.23999786376953 +TGT,2016-01-20,67.58999633789062 +TGT,2016-01-21,68.63999938964844 +TGT,2016-01-22,69.72000122070312 +TGT,2016-01-25,68.91999816894531 +TGT,2016-01-26,70.44000244140625 +TGT,2016-01-27,70.69000244140625 +TGT,2016-01-28,70.98999786376953 +TGT,2016-01-29,72.41999816894531 +TGT,2016-02-01,72.83000183105469 +TGT,2016-02-02,73.30999755859375 +TGT,2016-02-03,72.56999969482422 +TGT,2016-02-04,70.04000091552734 +TGT,2016-02-05,69.55999755859375 +TGT,2016-02-08,70.0 +TGT,2016-02-09,69.86000061035156 +TGT,2016-02-10,68.76000213623047 +TGT,2016-02-11,68.05000305175781 +TGT,2016-02-12,69.94999694824219 +TGT,2016-02-16,71.5 +TGT,2016-02-17,72.0999984741211 +TGT,2016-02-18,72.52999877929688 +TGT,2016-02-19,72.31999969482422 +TGT,2016-02-22,72.47000122070312 +TGT,2016-02-23,73.98999786376953 +TGT,2016-02-24,76.94000244140625 +TGT,2016-02-25,78.66999816894531 +TGT,2016-02-26,78.43000030517578 +TGT,2016-02-29,78.44999694824219 +TGT,2016-03-01,80.95999908447266 +TGT,2016-03-02,81.0999984741211 +TGT,2016-03-03,79.70999908447266 +TGT,2016-03-04,81.12999725341797 +TGT,2016-03-07,80.81999969482422 +TGT,2016-03-08,80.52999877929688 +TGT,2016-03-09,81.20999908447266 +TGT,2016-03-10,81.5 +TGT,2016-03-11,81.87000274658203 +TGT,2016-03-14,81.7699966430664 +TGT,2016-03-15,81.6500015258789 +TGT,2016-03-16,82.38999938964844 +TGT,2016-03-17,83.0199966430664 +TGT,2016-03-18,82.70999908447266 +TGT,2016-03-21,82.19999694824219 +TGT,2016-03-22,81.69999694824219 +TGT,2016-03-23,81.5 +TGT,2016-03-24,82.04000091552734 +TGT,2016-03-28,82.80000305175781 +TGT,2016-03-29,82.97000122070312 +TGT,2016-03-30,83.5999984741211 +TGT,2016-03-31,82.27999877929688 +TGT,2016-04-01,82.76000213623047 +TGT,2016-04-04,82.30000305175781 +TGT,2016-04-05,82.0999984741211 +TGT,2016-04-06,82.16999816894531 +TGT,2016-04-07,81.56999969482422 +TGT,2016-04-08,80.87999725341797 +TGT,2016-04-11,79.7699966430664 +TGT,2016-04-12,80.77999877929688 +TGT,2016-04-13,81.55999755859375 +TGT,2016-04-14,81.77999877929688 +TGT,2016-04-15,82.5999984741211 +TGT,2016-04-18,83.41999816894531 +TGT,2016-04-19,83.9800033569336 +TGT,2016-04-20,82.87000274658203 +TGT,2016-04-21,82.75 +TGT,2016-04-22,82.33000183105469 +TGT,2016-04-25,82.5999984741211 +TGT,2016-04-26,82.5999984741211 +TGT,2016-04-27,83.29000091552734 +TGT,2016-04-28,81.33000183105469 +TGT,2016-04-29,79.5 +TGT,2016-05-02,80.12000274658203 +TGT,2016-05-03,79.98999786376953 +TGT,2016-05-04,79.70999908447266 +TGT,2016-05-05,78.12999725341797 +TGT,2016-05-06,78.73999786376953 +TGT,2016-05-09,79.93000030517578 +TGT,2016-05-10,80.05000305175781 +TGT,2016-05-11,75.69999694824219 +TGT,2016-05-12,75.5999984741211 +TGT,2016-05-13,73.87999725341797 +TGT,2016-05-16,74.61000061035156 +TGT,2016-05-17,73.61000061035156 +TGT,2016-05-18,68.0 +TGT,2016-05-19,67.05999755859375 +TGT,2016-05-20,68.66000366210938 +TGT,2016-05-23,67.93000030517578 +TGT,2016-05-24,68.69000244140625 +TGT,2016-05-25,69.27999877929688 +TGT,2016-05-26,68.91000366210938 +TGT,2016-05-27,68.9000015258789 +TGT,2016-05-31,68.77999877929688 +TGT,2016-06-01,68.41000366210938 +TGT,2016-06-02,68.31999969482422 +TGT,2016-06-03,68.6500015258789 +TGT,2016-06-06,68.80999755859375 +TGT,2016-06-07,68.23999786376953 +TGT,2016-06-08,68.62000274658203 +TGT,2016-06-09,67.69000244140625 +TGT,2016-06-10,67.87999725341797 +TGT,2016-06-13,66.88999938964844 +TGT,2016-06-14,66.73999786376953 +TGT,2016-06-15,67.2699966430664 +TGT,2016-06-16,66.9800033569336 +TGT,2016-06-17,67.5 +TGT,2016-06-20,67.98999786376953 +TGT,2016-06-21,68.30000305175781 +TGT,2016-06-22,68.86000061035156 +TGT,2016-06-23,69.77999877929688 +TGT,2016-06-24,69.3499984741211 +TGT,2016-06-27,69.44999694824219 +TGT,2016-06-28,69.73999786376953 +TGT,2016-06-29,70.0 +TGT,2016-06-30,69.81999969482422 +TGT,2016-07-01,70.05000305175781 +TGT,2016-07-05,69.73999786376953 +TGT,2016-07-06,70.51000213623047 +TGT,2016-07-07,70.08999633789062 +TGT,2016-07-08,71.30999755859375 +TGT,2016-07-11,72.54000091552734 +TGT,2016-07-12,73.5199966430664 +TGT,2016-07-13,73.16999816894531 +TGT,2016-07-14,73.48999786376953 +TGT,2016-07-15,73.04000091552734 +TGT,2016-07-18,73.95999908447266 +TGT,2016-07-19,73.94999694824219 +TGT,2016-07-20,74.4800033569336 +TGT,2016-07-21,74.33999633789062 +TGT,2016-07-22,74.91999816894531 +TGT,2016-07-25,76.30000305175781 +TGT,2016-07-26,76.22000122070312 +TGT,2016-07-27,75.25 +TGT,2016-07-28,74.79000091552734 +TGT,2016-07-29,75.33000183105469 +TGT,2016-08-01,75.51000213623047 +TGT,2016-08-02,73.88999938964844 +TGT,2016-08-03,74.0999984741211 +TGT,2016-08-04,74.13999938964844 +TGT,2016-08-05,74.94000244140625 +TGT,2016-08-08,75.0 +TGT,2016-08-09,72.61000061035156 +TGT,2016-08-10,73.05000305175781 +TGT,2016-08-11,74.01000213623047 +TGT,2016-08-12,75.80999755859375 +TGT,2016-08-15,75.52999877929688 +TGT,2016-08-16,75.4800033569336 +TGT,2016-08-17,70.62999725341797 +TGT,2016-08-18,70.30000305175781 +TGT,2016-08-19,70.12000274658203 +TGT,2016-08-22,70.38999938964844 +TGT,2016-08-23,71.05000305175781 +TGT,2016-08-24,71.7300033569336 +TGT,2016-08-25,70.80999755859375 +TGT,2016-08-26,70.3499984741211 +TGT,2016-08-29,71.05000305175781 +TGT,2016-08-30,70.38999938964844 +TGT,2016-08-31,70.19000244140625 +TGT,2016-09-01,70.58000183105469 +TGT,2016-09-02,70.80999755859375 +TGT,2016-09-06,70.0999984741211 +TGT,2016-09-07,70.30000305175781 +TGT,2016-09-08,69.45999908447266 +TGT,2016-09-09,69.0 +TGT,2016-09-12,69.30000305175781 +TGT,2016-09-13,68.94000244140625 +TGT,2016-09-14,68.19999694824219 +TGT,2016-09-15,69.20999908447266 +TGT,2016-09-16,69.2300033569336 +TGT,2016-09-19,68.88999938964844 +TGT,2016-09-20,68.62000274658203 +TGT,2016-09-21,69.47000122070312 +TGT,2016-09-22,68.55999755859375 +TGT,2016-09-23,68.7699966430664 +TGT,2016-09-26,67.22000122070312 +TGT,2016-09-27,68.29000091552734 +TGT,2016-09-28,67.81999969482422 +TGT,2016-09-29,67.72000122070312 +TGT,2016-09-30,68.68000030517578 +TGT,2016-10-03,68.68000030517578 +TGT,2016-10-04,68.6500015258789 +TGT,2016-10-05,67.73999786376953 +TGT,2016-10-06,68.41000366210938 +TGT,2016-10-07,69.04000091552734 +TGT,2016-10-10,68.86000061035156 +TGT,2016-10-11,68.38999938964844 +TGT,2016-10-12,67.86000061035156 +TGT,2016-10-13,67.88999938964844 +TGT,2016-10-14,68.11000061035156 +TGT,2016-10-17,67.23999786376953 +TGT,2016-10-18,67.36000061035156 +TGT,2016-10-19,67.52999877929688 +TGT,2016-10-20,67.70999908447266 +TGT,2016-10-21,68.2300033569336 +TGT,2016-10-24,68.26000213623047 +TGT,2016-10-25,67.94999694824219 +TGT,2016-10-26,68.58999633789062 +TGT,2016-10-27,67.62000274658203 +TGT,2016-10-28,68.83000183105469 +TGT,2016-10-31,68.7300033569336 +TGT,2016-11-01,67.77999877929688 +TGT,2016-11-02,68.26000213623047 +TGT,2016-11-03,66.66999816894531 +TGT,2016-11-04,66.52999877929688 +TGT,2016-11-07,67.52999877929688 +TGT,2016-11-08,67.05000305175781 +TGT,2016-11-09,68.80999755859375 +TGT,2016-11-10,70.54000091552734 +TGT,2016-11-11,71.3499984741211 +TGT,2016-11-14,72.16999816894531 +TGT,2016-11-15,71.44000244140625 +TGT,2016-11-16,76.02999877929688 +TGT,2016-11-17,76.12999725341797 +TGT,2016-11-18,76.19000244140625 +TGT,2016-11-21,76.51000213623047 +TGT,2016-11-22,77.87000274658203 +TGT,2016-11-23,78.4800033569336 +TGT,2016-11-25,78.61000061035156 +TGT,2016-11-28,77.72000122070312 +TGT,2016-11-29,78.41000366210938 +TGT,2016-11-30,77.23999786376953 +TGT,2016-12-01,77.81999969482422 +TGT,2016-12-02,77.94000244140625 +TGT,2016-12-05,76.9800033569336 +TGT,2016-12-06,76.7699966430664 +TGT,2016-12-07,76.97000122070312 +TGT,2016-12-08,77.83999633789062 +TGT,2016-12-09,77.38999938964844 +TGT,2016-12-12,76.73999786376953 +TGT,2016-12-13,77.66999816894531 +TGT,2016-12-14,77.19000244140625 +TGT,2016-12-15,76.9800033569336 +TGT,2016-12-16,76.75 +TGT,2016-12-19,77.04000091552734 +TGT,2016-12-20,77.6500015258789 +TGT,2016-12-21,77.12999725341797 +TGT,2016-12-22,73.73999786376953 +TGT,2016-12-23,73.5 +TGT,2016-12-27,73.69999694824219 +TGT,2016-12-28,72.83000183105469 +TGT,2016-12-29,72.62000274658203 +TGT,2016-12-30,72.2300033569336 +TGT,2017-01-03,72.75 +TGT,2017-01-04,73.80999755859375 +TGT,2017-01-05,72.55999755859375 +TGT,2017-01-06,71.44000244140625 +TGT,2017-01-09,71.43000030517578 +TGT,2017-01-10,71.43000030517578 +TGT,2017-01-11,71.61000061035156 +TGT,2017-01-12,71.25 +TGT,2017-01-13,70.19000244140625 +TGT,2017-01-17,70.94000244140625 +TGT,2017-01-18,66.8499984741211 +TGT,2017-01-19,65.38999938964844 +TGT,2017-01-20,64.0999984741211 +TGT,2017-01-23,63.849998474121094 +TGT,2017-01-24,64.41000366210938 +TGT,2017-01-25,65.0 +TGT,2017-01-26,64.16999816894531 +TGT,2017-01-27,63.70000076293945 +TGT,2017-01-30,64.12000274658203 +TGT,2017-01-31,64.4800033569336 +TGT,2017-02-01,63.66999816894531 +TGT,2017-02-02,63.68000030517578 +TGT,2017-02-03,63.75 +TGT,2017-02-06,63.41999816894531 +TGT,2017-02-07,63.56999969482422 +TGT,2017-02-08,64.7699966430664 +TGT,2017-02-09,66.41000366210938 +TGT,2017-02-10,65.7300033569336 +TGT,2017-02-13,64.80999755859375 +TGT,2017-02-14,65.6500015258789 +TGT,2017-02-15,65.75 +TGT,2017-02-16,65.19999694824219 +TGT,2017-02-17,65.79000091552734 +TGT,2017-02-21,66.20999908447266 +TGT,2017-02-22,65.94000244140625 +TGT,2017-02-23,64.9800033569336 +TGT,2017-02-24,66.51000213623047 +TGT,2017-02-27,66.91000366210938 +TGT,2017-02-28,58.77000045776367 +TGT,2017-03-01,57.83000183105469 +TGT,2017-03-02,57.95000076293945 +TGT,2017-03-03,57.349998474121094 +TGT,2017-03-06,56.099998474121094 +TGT,2017-03-07,55.13999938964844 +TGT,2017-03-08,55.02000045776367 +TGT,2017-03-09,55.20000076293945 +TGT,2017-03-10,55.36000061035156 +TGT,2017-03-13,55.189998626708984 +TGT,2017-03-14,54.75 +TGT,2017-03-15,54.56999969482422 +TGT,2017-03-16,54.59000015258789 +TGT,2017-03-17,54.290000915527344 +TGT,2017-03-20,54.369998931884766 +TGT,2017-03-21,53.38999938964844 +TGT,2017-03-22,53.58000183105469 +TGT,2017-03-23,53.13999938964844 +TGT,2017-03-24,53.119998931884766 +TGT,2017-03-27,53.33000183105469 +TGT,2017-03-28,53.599998474121094 +TGT,2017-03-29,55.150001525878906 +TGT,2017-03-30,55.25 +TGT,2017-03-31,55.189998626708984 +TGT,2017-04-03,54.029998779296875 +TGT,2017-04-04,53.43000030517578 +TGT,2017-04-05,52.75 +TGT,2017-04-06,53.56999969482422 +TGT,2017-04-07,53.2400016784668 +TGT,2017-04-10,53.790000915527344 +TGT,2017-04-11,53.709999084472656 +TGT,2017-04-12,53.400001525878906 +TGT,2017-04-13,53.38999938964844 +TGT,2017-04-17,53.68000030517578 +TGT,2017-04-18,53.599998474121094 +TGT,2017-04-19,53.88999938964844 +TGT,2017-04-20,54.63999938964844 +TGT,2017-04-21,54.779998779296875 +TGT,2017-04-24,54.81999969482422 +TGT,2017-04-25,55.150001525878906 +TGT,2017-04-26,55.97999954223633 +TGT,2017-04-27,56.09000015258789 +TGT,2017-04-28,55.849998474121094 +TGT,2017-05-01,55.77000045776367 +TGT,2017-05-02,56.15999984741211 +TGT,2017-05-03,57.34000015258789 +TGT,2017-05-04,57.290000915527344 +TGT,2017-05-05,57.31999969482422 +TGT,2017-05-08,57.29999923706055 +TGT,2017-05-09,58.08000183105469 +TGT,2017-05-10,58.40999984741211 +TGT,2017-05-11,56.060001373291016 +TGT,2017-05-12,55.79999923706055 +TGT,2017-05-15,55.349998474121094 +TGT,2017-05-16,54.529998779296875 +TGT,2017-05-17,55.040000915527344 +TGT,2017-05-18,55.83000183105469 +TGT,2017-05-19,55.9900016784668 +TGT,2017-05-22,55.459999084472656 +TGT,2017-05-23,54.4900016784668 +TGT,2017-05-24,54.130001068115234 +TGT,2017-05-25,54.20000076293945 +TGT,2017-05-26,54.400001525878906 +TGT,2017-05-30,54.939998626708984 +TGT,2017-05-31,55.150001525878906 +TGT,2017-06-01,55.65999984741211 +TGT,2017-06-02,55.52000045776367 +TGT,2017-06-05,55.630001068115234 +TGT,2017-06-06,54.58000183105469 +TGT,2017-06-07,54.470001220703125 +TGT,2017-06-08,54.630001068115234 +TGT,2017-06-09,56.900001525878906 +TGT,2017-06-12,57.869998931884766 +TGT,2017-06-13,57.380001068115234 +TGT,2017-06-14,57.86000061035156 +TGT,2017-06-15,55.459999084472656 +TGT,2017-06-16,52.61000061035156 +TGT,2017-06-19,51.709999084472656 +TGT,2017-06-20,50.90999984741211 +TGT,2017-06-21,50.52000045776367 +TGT,2017-06-22,50.630001068115234 +TGT,2017-06-23,50.7599983215332 +TGT,2017-06-26,51.47999954223633 +TGT,2017-06-27,52.06999969482422 +TGT,2017-06-28,52.060001373291016 +TGT,2017-06-29,52.09000015258789 +TGT,2017-06-30,52.290000915527344 +TGT,2017-07-03,52.650001525878906 +TGT,2017-07-05,52.15999984741211 +TGT,2017-07-06,51.439998626708984 +TGT,2017-07-07,51.06999969482422 +TGT,2017-07-10,50.18000030517578 +TGT,2017-07-11,50.40999984741211 +TGT,2017-07-12,50.869998931884766 +TGT,2017-07-13,53.310001373291016 +TGT,2017-07-14,53.22999954223633 +TGT,2017-07-17,53.72999954223633 +TGT,2017-07-18,53.72999954223633 +TGT,2017-07-19,54.099998474121094 +TGT,2017-07-20,54.58000183105469 +TGT,2017-07-21,54.84000015258789 +TGT,2017-07-24,54.04999923706055 +TGT,2017-07-25,55.099998474121094 +TGT,2017-07-26,54.959999084472656 +TGT,2017-07-27,56.04999923706055 +TGT,2017-07-28,56.11000061035156 +TGT,2017-07-31,56.66999816894531 +TGT,2017-08-01,56.86000061035156 +TGT,2017-08-02,56.79999923706055 +TGT,2017-08-03,57.040000915527344 +TGT,2017-08-04,57.58000183105469 +TGT,2017-08-07,57.880001068115234 +TGT,2017-08-08,58.7400016784668 +TGT,2017-08-09,57.869998931884766 +TGT,2017-08-10,55.63999938964844 +TGT,2017-08-11,55.650001525878906 +TGT,2017-08-14,55.790000915527344 +TGT,2017-08-15,54.349998474121094 +TGT,2017-08-16,56.310001373291016 +TGT,2017-08-17,56.119998931884766 +TGT,2017-08-18,55.650001525878906 +TGT,2017-08-21,56.560001373291016 +TGT,2017-08-22,56.540000915527344 +TGT,2017-08-23,56.459999084472656 +TGT,2017-08-24,54.209999084472656 +TGT,2017-08-25,55.0099983215332 +TGT,2017-08-28,54.439998626708984 +TGT,2017-08-29,54.54999923706055 +TGT,2017-08-30,54.31999969482422 +TGT,2017-08-31,54.529998779296875 +TGT,2017-09-01,56.220001220703125 +TGT,2017-09-05,57.349998474121094 +TGT,2017-09-06,58.02000045776367 +TGT,2017-09-07,58.41999816894531 +TGT,2017-09-08,57.27000045776367 +TGT,2017-09-11,57.290000915527344 +TGT,2017-09-12,57.88999938964844 +TGT,2017-09-13,59.5099983215332 +TGT,2017-09-14,59.470001220703125 +TGT,2017-09-15,59.959999084472656 +TGT,2017-09-18,59.09000015258789 +TGT,2017-09-19,59.349998474121094 +TGT,2017-09-20,59.2599983215332 +TGT,2017-09-21,58.33000183105469 +TGT,2017-09-22,58.9900016784668 +TGT,2017-09-25,58.54999923706055 +TGT,2017-09-26,58.59000015258789 +TGT,2017-09-27,58.869998931884766 +TGT,2017-09-28,58.90999984741211 +TGT,2017-09-29,59.0099983215332 +TGT,2017-10-02,58.88999938964844 +TGT,2017-10-03,58.58000183105469 +TGT,2017-10-04,58.65999984741211 +TGT,2017-10-05,58.380001068115234 +TGT,2017-10-06,57.119998931884766 +TGT,2017-10-09,56.25 +TGT,2017-10-10,57.599998474121094 +TGT,2017-10-11,59.150001525878906 +TGT,2017-10-12,60.189998626708984 +TGT,2017-10-13,60.849998474121094 +TGT,2017-10-16,60.150001525878906 +TGT,2017-10-17,60.16999816894531 +TGT,2017-10-18,60.029998779296875 +TGT,2017-10-19,60.43000030517578 +TGT,2017-10-20,61.7599983215332 +TGT,2017-10-23,62.58000183105469 +TGT,2017-10-24,62.93000030517578 +TGT,2017-10-25,61.91999816894531 +TGT,2017-10-26,62.0099983215332 +TGT,2017-10-27,60.2599983215332 +TGT,2017-10-30,59.54999923706055 +TGT,2017-10-31,59.040000915527344 +TGT,2017-11-01,58.86000061035156 +TGT,2017-11-02,59.790000915527344 +TGT,2017-11-03,59.36000061035156 +TGT,2017-11-06,59.290000915527344 +TGT,2017-11-07,57.88999938964844 +TGT,2017-11-08,58.369998931884766 +TGT,2017-11-09,59.900001525878906 +TGT,2017-11-10,61.400001525878906 +TGT,2017-11-13,60.400001525878906 +TGT,2017-11-14,60.09000015258789 +TGT,2017-11-15,54.15999984741211 +TGT,2017-11-16,55.099998474121094 +TGT,2017-11-17,58.13999938964844 +TGT,2017-11-20,57.880001068115234 +TGT,2017-11-21,57.25 +TGT,2017-11-22,57.4900016784668 +TGT,2017-11-24,55.880001068115234 +TGT,2017-11-27,55.84000015258789 +TGT,2017-11-28,56.619998931884766 +TGT,2017-11-29,61.68000030517578 +TGT,2017-11-30,59.900001525878906 +TGT,2017-12-01,59.5099983215332 +TGT,2017-12-04,62.560001373291016 +TGT,2017-12-05,62.20000076293945 +TGT,2017-12-06,60.720001220703125 +TGT,2017-12-07,61.09000015258789 +TGT,2017-12-08,61.369998931884766 +TGT,2017-12-11,61.7599983215332 +TGT,2017-12-12,61.02000045776367 +TGT,2017-12-13,62.66999816894531 +TGT,2017-12-14,61.939998626708984 +TGT,2017-12-15,62.61000061035156 +TGT,2017-12-18,64.08000183105469 +TGT,2017-12-19,64.05999755859375 +TGT,2017-12-20,64.4800033569336 +TGT,2017-12-21,65.22000122070312 +TGT,2017-12-22,65.38999938964844 +TGT,2017-12-26,65.81999969482422 +TGT,2017-12-27,65.13999938964844 +TGT,2017-12-28,64.81999969482422 +TGT,2017-12-29,65.25 +TGT,2018-01-02,67.62999725341797 +TGT,2018-01-03,67.16999816894531 +TGT,2018-01-04,65.8499984741211 +TGT,2018-01-05,66.55000305175781 +TGT,2018-01-08,67.18000030517578 +TGT,2018-01-09,69.13999938964844 +TGT,2018-01-10,70.7300033569336 +TGT,2018-01-11,74.0 +TGT,2018-01-12,76.80000305175781 +TGT,2018-01-16,74.95999908447266 +TGT,2018-01-17,76.81999969482422 +TGT,2018-01-18,77.9000015258789 +TGT,2018-01-19,78.0999984741211 +TGT,2018-01-22,78.58000183105469 +TGT,2018-01-23,78.12000274658203 +TGT,2018-01-24,76.88999938964844 +TGT,2018-01-25,76.30000305175781 +TGT,2018-01-26,76.94999694824219 +TGT,2018-01-29,76.80000305175781 +TGT,2018-01-30,75.0999984741211 +TGT,2018-01-31,75.22000122070312 +TGT,2018-02-01,74.97000122070312 +TGT,2018-02-02,72.94999694824219 +TGT,2018-02-05,70.7699966430664 +TGT,2018-02-06,72.70999908447266 +TGT,2018-02-07,73.25 +TGT,2018-02-08,71.11000061035156 +TGT,2018-02-09,72.44999694824219 +TGT,2018-02-12,71.87999725341797 +TGT,2018-02-13,73.87999725341797 +TGT,2018-02-14,75.3499984741211 +TGT,2018-02-15,76.04000091552734 +TGT,2018-02-16,75.69999694824219 +TGT,2018-02-20,72.86000061035156 +TGT,2018-02-21,72.95999908447266 +TGT,2018-02-22,75.02999877929688 +TGT,2018-02-23,75.41000366210938 +TGT,2018-02-26,76.9000015258789 +TGT,2018-02-27,75.56999969482422 +TGT,2018-02-28,75.41000366210938 +TGT,2018-03-01,74.12999725341797 +TGT,2018-03-02,75.1500015258789 +TGT,2018-03-05,75.13999938964844 +TGT,2018-03-06,71.79000091552734 +TGT,2018-03-07,71.43000030517578 +TGT,2018-03-08,69.75 +TGT,2018-03-09,70.48999786376953 +TGT,2018-03-12,70.66999816894531 +TGT,2018-03-13,71.16999816894531 +TGT,2018-03-14,70.6500015258789 +TGT,2018-03-15,70.62999725341797 +TGT,2018-03-16,70.98999786376953 +TGT,2018-03-19,70.33999633789062 +TGT,2018-03-20,71.55999755859375 +TGT,2018-03-21,70.13999938964844 +TGT,2018-03-22,68.88999938964844 +TGT,2018-03-23,67.87999725341797 +TGT,2018-03-26,70.27999877929688 +TGT,2018-03-27,68.51000213623047 +TGT,2018-03-28,69.18000030517578 +TGT,2018-03-29,69.43000030517578 +TGT,2018-04-02,68.9800033569336 +TGT,2018-04-03,69.52999877929688 +TGT,2018-04-04,71.86000061035156 +TGT,2018-04-05,72.44000244140625 +TGT,2018-04-06,72.29000091552734 +TGT,2018-04-09,71.4800033569336 +TGT,2018-04-10,72.79000091552734 +TGT,2018-04-11,72.81999969482422 +TGT,2018-04-12,72.43000030517578 +TGT,2018-04-13,71.5199966430664 +TGT,2018-04-16,72.0 +TGT,2018-04-17,72.44999694824219 +TGT,2018-04-18,72.52999877929688 +TGT,2018-04-19,70.9800033569336 +TGT,2018-04-20,70.31999969482422 +TGT,2018-04-23,70.94999694824219 +TGT,2018-04-24,70.52999877929688 +TGT,2018-04-25,71.13999938964844 +TGT,2018-04-26,71.87999725341797 +TGT,2018-04-27,72.8499984741211 +TGT,2018-04-30,72.5999984741211 +TGT,2018-05-01,71.06999969482422 +TGT,2018-05-02,71.44999694824219 +TGT,2018-05-03,71.1500015258789 +TGT,2018-05-04,71.05000305175781 +TGT,2018-05-07,69.33000183105469 +TGT,2018-05-08,69.41999816894531 +TGT,2018-05-09,69.93000030517578 +TGT,2018-05-10,70.23999786376953 +TGT,2018-05-11,70.25 +TGT,2018-05-14,72.9000015258789 +TGT,2018-05-15,73.08000183105469 +TGT,2018-05-16,75.2300033569336 +TGT,2018-05-17,75.83000183105469 +TGT,2018-05-18,75.94000244140625 +TGT,2018-05-21,76.87000274658203 +TGT,2018-05-22,75.47000122070312 +TGT,2018-05-23,71.16999816894531 +TGT,2018-05-24,70.94000244140625 +TGT,2018-05-25,71.20999908447266 +TGT,2018-05-29,71.69999694824219 +TGT,2018-05-30,73.47000122070312 +TGT,2018-05-31,72.88999938964844 +TGT,2018-06-01,72.80000305175781 +TGT,2018-06-04,76.3499984741211 +TGT,2018-06-05,78.5 +TGT,2018-06-06,77.9000015258789 +TGT,2018-06-07,78.3499984741211 +TGT,2018-06-08,78.0199966430664 +TGT,2018-06-11,79.05999755859375 +TGT,2018-06-12,79.06999969482422 +TGT,2018-06-13,78.0199966430664 +TGT,2018-06-14,77.22000122070312 +TGT,2018-06-15,77.25 +TGT,2018-06-18,77.12000274658203 +TGT,2018-06-19,76.56999969482422 +TGT,2018-06-20,75.38999938964844 +TGT,2018-06-21,76.13999938964844 +TGT,2018-06-22,76.04000091552734 +TGT,2018-06-25,76.83999633789062 +TGT,2018-06-26,76.33000183105469 +TGT,2018-06-27,76.87000274658203 +TGT,2018-06-28,75.5999984741211 +TGT,2018-06-29,76.12000274658203 +TGT,2018-07-02,75.7699966430664 +TGT,2018-07-03,76.62999725341797 +TGT,2018-07-05,76.55000305175781 +TGT,2018-07-06,76.79000091552734 +TGT,2018-07-09,77.76000213623047 +TGT,2018-07-10,78.30000305175781 +TGT,2018-07-11,77.58000183105469 +TGT,2018-07-12,76.5 +TGT,2018-07-13,77.72000122070312 +TGT,2018-07-16,77.20999908447266 +TGT,2018-07-17,77.2699966430664 +TGT,2018-07-18,76.8499984741211 +TGT,2018-07-19,78.45999908447266 +TGT,2018-07-20,77.76000213623047 +TGT,2018-07-23,78.69000244140625 +TGT,2018-07-24,79.36000061035156 +TGT,2018-07-25,79.98999786376953 +TGT,2018-07-26,79.86000061035156 +TGT,2018-07-27,80.12999725341797 +TGT,2018-07-30,81.20999908447266 +TGT,2018-07-31,80.68000030517578 +TGT,2018-08-01,78.94999694824219 +TGT,2018-08-02,80.76000213623047 +TGT,2018-08-03,81.44999694824219 +TGT,2018-08-06,81.61000061035156 +TGT,2018-08-07,82.23999786376953 +TGT,2018-08-08,82.38999938964844 +TGT,2018-08-09,82.62000274658203 +TGT,2018-08-10,82.70999908447266 +TGT,2018-08-13,82.05999755859375 +TGT,2018-08-14,82.68000030517578 +TGT,2018-08-15,80.69000244140625 +TGT,2018-08-16,82.06999969482422 +TGT,2018-08-17,83.04000091552734 +TGT,2018-08-20,83.31999969482422 +TGT,2018-08-21,83.2699966430664 +TGT,2018-08-22,85.94000244140625 +TGT,2018-08-23,86.70999908447266 +TGT,2018-08-24,87.30999755859375 +TGT,2018-08-27,86.5999984741211 +TGT,2018-08-28,86.69999694824219 +TGT,2018-08-29,87.62999725341797 +TGT,2018-08-30,87.30999755859375 +TGT,2018-08-31,87.5 +TGT,2018-09-04,88.94999694824219 +TGT,2018-09-05,88.5999984741211 +TGT,2018-09-06,88.87999725341797 +TGT,2018-09-07,88.73999786376953 +TGT,2018-09-10,89.26000213623047 +TGT,2018-09-11,88.80000305175781 +TGT,2018-09-12,88.6500015258789 +TGT,2018-09-13,88.08000183105469 +TGT,2018-09-14,87.94000244140625 +TGT,2018-09-17,87.27999877929688 +TGT,2018-09-18,87.68000030517578 +TGT,2018-09-19,87.16000366210938 +TGT,2018-09-20,87.37999725341797 +TGT,2018-09-21,87.30999755859375 +TGT,2018-09-24,87.23999786376953 +TGT,2018-09-25,87.30999755859375 +TGT,2018-09-26,87.88999938964844 +TGT,2018-09-27,87.51000213623047 +TGT,2018-09-28,88.20999908447266 +TGT,2018-10-01,88.47000122070312 +TGT,2018-10-02,86.62000274658203 +TGT,2018-10-03,85.97000122070312 +TGT,2018-10-04,84.83999633789062 +TGT,2018-10-05,84.5199966430664 +TGT,2018-10-08,85.4000015258789 +TGT,2018-10-09,85.66000366210938 +TGT,2018-10-10,85.19999694824219 +TGT,2018-10-11,82.80000305175781 +TGT,2018-10-12,84.61000061035156 +TGT,2018-10-15,84.5999984741211 +TGT,2018-10-16,85.80999755859375 +TGT,2018-10-17,84.41999816894531 +TGT,2018-10-18,83.36000061035156 +TGT,2018-10-19,82.0199966430664 +TGT,2018-10-22,83.2300033569336 +TGT,2018-10-23,82.66999816894531 +TGT,2018-10-24,82.2699966430664 +TGT,2018-10-25,83.83000183105469 +TGT,2018-10-26,81.94000244140625 +TGT,2018-10-29,84.0999984741211 +TGT,2018-10-30,85.7699966430664 +TGT,2018-10-31,83.62999725341797 +TGT,2018-11-01,84.2300033569336 +TGT,2018-11-02,84.41000366210938 +TGT,2018-11-05,85.3499984741211 +TGT,2018-11-06,85.58999633789062 +TGT,2018-11-07,86.76000213623047 +TGT,2018-11-08,87.5999984741211 +TGT,2018-11-09,86.94000244140625 +TGT,2018-11-12,85.47000122070312 +TGT,2018-11-13,84.31999969482422 +TGT,2018-11-14,83.12999725341797 +TGT,2018-11-15,80.76000213623047 +TGT,2018-11-16,79.68000030517578 +TGT,2018-11-19,77.79000091552734 +TGT,2018-11-20,69.02999877929688 +TGT,2018-11-21,69.26000213623047 +TGT,2018-11-23,67.3499984741211 +TGT,2018-11-26,69.25 +TGT,2018-11-27,71.37999725341797 +TGT,2018-11-28,71.87999725341797 +TGT,2018-11-29,71.16999816894531 +TGT,2018-11-30,70.95999908447266 +TGT,2018-12-03,72.33999633789062 +TGT,2018-12-04,69.30999755859375 +TGT,2018-12-06,69.54000091552734 +TGT,2018-12-07,67.80999755859375 +TGT,2018-12-10,68.31999969482422 +TGT,2018-12-11,66.77999877929688 +TGT,2018-12-12,67.79000091552734 +TGT,2018-12-13,66.68000030517578 +TGT,2018-12-14,67.16999816894531 +TGT,2018-12-17,64.31999969482422 +TGT,2018-12-18,65.30999755859375 +TGT,2018-12-19,62.83000183105469 +TGT,2018-12-20,61.70000076293945 +TGT,2018-12-21,61.130001068115234 +TGT,2018-12-24,61.54999923706055 +TGT,2018-12-26,65.11000061035156 +TGT,2018-12-27,64.70999908447266 +TGT,2018-12-28,64.95999908447266 +TGT,2018-12-31,66.08999633789062 +TGT,2019-01-02,66.44000244140625 +TGT,2019-01-03,65.52999877929688 +TGT,2019-01-04,66.43000030517578 +TGT,2019-01-07,69.68000030517578 +TGT,2019-01-08,69.61000061035156 +TGT,2019-01-09,70.29000091552734 +TGT,2019-01-10,68.29000091552734 +TGT,2019-01-11,69.61000061035156 +TGT,2019-01-14,68.83999633789062 +TGT,2019-01-15,68.20999908447266 +TGT,2019-01-16,67.8499984741211 +TGT,2019-01-17,69.37000274658203 +TGT,2019-01-18,70.68000030517578 +TGT,2019-01-22,70.27999877929688 +TGT,2019-01-23,70.31999969482422 +TGT,2019-01-24,70.61000061035156 +TGT,2019-01-25,72.38999938964844 +TGT,2019-01-28,72.12000274658203 +TGT,2019-01-29,71.69999694824219 +TGT,2019-01-30,72.33000183105469 +TGT,2019-01-31,73.0 +TGT,2019-02-01,71.16999816894531 +TGT,2019-02-04,72.44000244140625 +TGT,2019-02-05,72.7699966430664 +TGT,2019-02-06,72.51000213623047 +TGT,2019-02-07,71.86000061035156 +TGT,2019-02-08,70.87999725341797 +TGT,2019-02-11,70.1500015258789 +TGT,2019-02-12,70.41000366210938 +TGT,2019-02-13,72.56999969482422 +TGT,2019-02-14,72.18000030517578 +TGT,2019-02-15,72.83999633789062 +TGT,2019-02-19,73.30000305175781 +TGT,2019-02-20,72.70999908447266 +TGT,2019-02-21,72.02999877929688 +TGT,2019-02-22,72.25 +TGT,2019-02-25,73.0999984741211 +TGT,2019-02-26,72.29000091552734 +TGT,2019-02-27,73.0199966430664 +TGT,2019-02-28,72.63999938964844 +TGT,2019-03-01,72.94000244140625 +TGT,2019-03-04,72.66999816894531 +TGT,2019-03-05,76.0 +TGT,2019-03-06,76.9000015258789 +TGT,2019-03-07,76.16999816894531 +TGT,2019-03-08,75.80999755859375 +TGT,2019-03-11,76.2699966430664 +TGT,2019-03-12,76.18000030517578 +TGT,2019-03-13,77.12000274658203 +TGT,2019-03-14,76.48999786376953 +TGT,2019-03-15,76.66000366210938 +TGT,2019-03-18,77.87999725341797 +TGT,2019-03-19,78.45999908447266 +TGT,2019-03-20,77.54000091552734 +TGT,2019-03-21,79.48999786376953 +TGT,2019-03-22,78.31999969482422 +TGT,2019-03-25,78.52999877929688 +TGT,2019-03-26,79.62999725341797 +TGT,2019-03-27,79.81999969482422 +TGT,2019-03-28,80.31999969482422 +TGT,2019-03-29,80.26000213623047 +TGT,2019-04-01,79.97000122070312 +TGT,2019-04-02,79.45999908447266 +TGT,2019-04-03,79.30999755859375 +TGT,2019-04-04,81.37999725341797 +TGT,2019-04-05,80.94000244140625 +TGT,2019-04-08,81.93000030517578 +TGT,2019-04-09,80.66000366210938 +TGT,2019-04-10,80.75 +TGT,2019-04-11,80.44999694824219 +TGT,2019-04-12,80.7300033569336 +TGT,2019-04-15,81.9800033569336 +TGT,2019-04-16,81.97000122070312 +TGT,2019-04-17,82.68000030517578 +TGT,2019-04-18,83.26000213623047 +TGT,2019-04-22,82.0199966430664 +TGT,2019-04-23,82.16000366210938 +TGT,2019-04-24,82.87999725341797 +TGT,2019-04-25,81.73999786376953 +TGT,2019-04-26,77.12000274658203 +TGT,2019-04-29,77.80000305175781 +TGT,2019-04-30,77.41999816894531 +TGT,2019-05-01,75.66999816894531 +TGT,2019-05-02,76.41999816894531 +TGT,2019-05-03,75.94000244140625 +TGT,2019-05-06,75.9800033569336 +TGT,2019-05-07,75.04000091552734 +TGT,2019-05-08,75.41000366210938 +TGT,2019-05-09,75.11000061035156 +TGT,2019-05-10,74.63999938964844 +TGT,2019-05-13,71.68000030517578 +TGT,2019-05-14,71.26000213623047 +TGT,2019-05-15,70.80999755859375 +TGT,2019-05-16,70.77999877929688 +TGT,2019-05-17,70.88999938964844 +TGT,2019-05-20,72.08000183105469 +TGT,2019-05-21,71.95999908447266 +TGT,2019-05-22,77.55999755859375 +TGT,2019-05-23,79.4000015258789 +TGT,2019-05-24,81.56999969482422 +TGT,2019-05-28,80.7699966430664 +TGT,2019-05-29,79.63999938964844 +TGT,2019-05-30,80.38999938964844 +TGT,2019-05-31,80.44999694824219 +TGT,2019-06-03,82.94999694824219 +TGT,2019-06-04,85.8499984741211 +TGT,2019-06-05,85.48999786376953 +TGT,2019-06-06,85.69999694824219 +TGT,2019-06-07,86.8499984741211 +TGT,2019-06-10,87.55000305175781 +TGT,2019-06-11,87.8499984741211 +TGT,2019-06-12,88.26000213623047 +TGT,2019-06-13,88.30000305175781 +TGT,2019-06-14,87.79000091552734 +TGT,2019-06-17,87.13999938964844 +TGT,2019-06-18,86.47000122070312 +TGT,2019-06-19,86.16000366210938 +TGT,2019-06-20,86.20999908447266 +TGT,2019-06-21,87.5999984741211 +TGT,2019-06-24,86.72000122070312 +TGT,2019-06-25,85.69999694824219 +TGT,2019-06-26,85.58999633789062 +TGT,2019-06-27,85.87000274658203 +TGT,2019-06-28,86.61000061035156 +TGT,2019-07-01,86.94000244140625 +TGT,2019-07-02,87.04000091552734 +TGT,2019-07-03,87.9000015258789 +TGT,2019-07-05,88.63999938964844 +TGT,2019-07-08,88.91000366210938 +TGT,2019-07-09,87.80000305175781 +TGT,2019-07-10,85.8499984741211 +TGT,2019-07-11,86.47000122070312 +TGT,2019-07-12,87.52999877929688 +TGT,2019-07-15,86.80000305175781 +TGT,2019-07-16,88.30999755859375 +TGT,2019-07-17,87.86000061035156 +TGT,2019-07-18,88.5 +TGT,2019-07-19,88.01000213623047 +TGT,2019-07-22,87.22000122070312 +TGT,2019-07-23,88.54000091552734 +TGT,2019-07-24,89.08999633789062 +TGT,2019-07-25,87.97000122070312 +TGT,2019-07-26,87.05999755859375 +TGT,2019-07-29,87.2300033569336 +TGT,2019-07-30,86.87999725341797 +TGT,2019-07-31,86.4000015258789 +TGT,2019-08-01,82.62000274658203 +TGT,2019-08-02,81.5199966430664 +TGT,2019-08-05,80.79000091552734 +TGT,2019-08-06,82.7699966430664 +TGT,2019-08-07,83.01000213623047 +TGT,2019-08-08,83.80000305175781 +TGT,2019-08-09,82.41000366210938 +TGT,2019-08-12,82.02999877929688 +TGT,2019-08-13,84.23999786376953 +TGT,2019-08-14,81.88999938964844 +TGT,2019-08-15,82.55999755859375 +TGT,2019-08-16,84.20999908447266 +TGT,2019-08-19,86.58000183105469 +TGT,2019-08-20,85.52999877929688 +TGT,2019-08-21,103.0 +TGT,2019-08-22,106.31999969482422 +TGT,2019-08-23,103.48999786376953 +TGT,2019-08-26,104.7699966430664 +TGT,2019-08-27,104.69999694824219 +TGT,2019-08-28,106.4000015258789 +TGT,2019-08-29,107.93000030517578 +TGT,2019-08-30,107.04000091552734 +TGT,2019-09-03,106.70999908447266 +TGT,2019-09-04,107.36000061035156 +TGT,2019-09-05,108.54000091552734 +TGT,2019-09-06,109.8499984741211 +TGT,2019-09-09,107.94999694824219 +TGT,2019-09-10,108.83000183105469 +TGT,2019-09-11,108.97000122070312 +TGT,2019-09-12,108.94000244140625 +TGT,2019-09-13,107.98999786376953 +TGT,2019-09-16,106.95999908447266 +TGT,2019-09-17,107.27999877929688 +TGT,2019-09-18,106.97000122070312 +TGT,2019-09-19,107.87000274658203 +TGT,2019-09-20,106.66999816894531 +TGT,2019-09-23,108.77999877929688 +TGT,2019-09-24,107.44999694824219 +TGT,2019-09-25,106.80000305175781 +TGT,2019-09-26,106.29000091552734 +TGT,2019-09-27,106.12000274658203 +TGT,2019-09-30,106.91000366210938 +TGT,2019-10-01,105.94000244140625 +TGT,2019-10-02,105.16000366210938 +TGT,2019-10-03,106.62000274658203 +TGT,2019-10-04,109.0999984741211 +TGT,2019-10-07,107.94999694824219 +TGT,2019-10-08,108.5199966430664 +TGT,2019-10-09,110.36000061035156 +TGT,2019-10-10,110.56999969482422 +TGT,2019-10-11,111.83000183105469 +TGT,2019-10-14,111.1500015258789 +TGT,2019-10-15,111.88999938964844 +TGT,2019-10-16,112.19000244140625 +TGT,2019-10-17,113.2300033569336 +TGT,2019-10-18,112.80999755859375 +TGT,2019-10-21,113.68000030517578 +TGT,2019-10-22,113.19000244140625 +TGT,2019-10-23,111.36000061035156 +TGT,2019-10-24,110.25 +TGT,2019-10-25,109.0199966430664 +TGT,2019-10-28,109.72000122070312 +TGT,2019-10-29,108.1500015258789 +TGT,2019-10-30,107.93000030517578 +TGT,2019-10-31,106.91000366210938 +TGT,2019-11-01,107.81999969482422 +TGT,2019-11-04,108.7699966430664 +TGT,2019-11-05,110.05999755859375 +TGT,2019-11-06,110.51000213623047 +TGT,2019-11-07,110.58999633789062 +TGT,2019-11-08,110.1500015258789 +TGT,2019-11-11,110.44999694824219 +TGT,2019-11-12,108.3499984741211 +TGT,2019-11-13,108.58000183105469 +TGT,2019-11-14,111.11000061035156 +TGT,2019-11-15,113.20999908447266 +TGT,2019-11-18,111.95999908447266 +TGT,2019-11-19,110.8499984741211 +TGT,2019-11-20,126.43000030517578 +TGT,2019-11-21,127.6500015258789 +TGT,2019-11-22,127.0199966430664 +TGT,2019-11-25,125.19000244140625 +TGT,2019-11-26,126.88999938964844 +TGT,2019-11-27,125.9000015258789 +TGT,2019-11-29,125.01000213623047 +TGT,2019-12-02,123.9800033569336 +TGT,2019-12-03,124.04000091552734 +TGT,2019-12-04,124.5199966430664 +TGT,2019-12-05,124.68000030517578 +TGT,2019-12-06,125.02999877929688 +TGT,2019-12-09,126.44999694824219 +TGT,2019-12-10,125.7699966430664 +TGT,2019-12-11,125.80000305175781 +TGT,2019-12-12,127.5199966430664 +TGT,2019-12-13,127.22000122070312 +TGT,2019-12-16,125.95999908447266 +TGT,2019-12-17,128.3800048828125 +TGT,2019-12-18,128.0800018310547 +TGT,2019-12-19,128.6999969482422 +TGT,2019-12-20,129.14999389648438 +TGT,2019-12-23,128.33999633789062 +TGT,2019-12-24,128.5500030517578 +TGT,2019-12-26,128.88999938964844 +TGT,2019-12-27,129.2100067138672 +TGT,2019-12-30,128.88999938964844 +TGT,2019-12-31,128.2100067138672 +TGT,2020-01-02,126.06999969482422 +TGT,2020-01-03,124.76000213623047 +TGT,2020-01-06,123.58000183105469 +TGT,2020-01-07,123.80000305175781 +TGT,2020-01-08,123.4000015258789 +TGT,2020-01-09,123.5 +TGT,2020-01-10,124.7300033569336 +TGT,2020-01-13,123.87000274658203 +TGT,2020-01-14,125.26000213623047 +TGT,2020-01-15,117.0 +TGT,2020-01-16,116.31999969482422 +TGT,2020-01-17,116.91999816894531 +TGT,2020-01-21,114.04000091552734 +TGT,2020-01-22,113.9000015258789 +TGT,2020-01-23,115.52999877929688 +TGT,2020-01-24,114.31999969482422 +TGT,2020-01-27,115.77999877929688 +TGT,2020-01-28,115.44000244140625 +TGT,2020-01-29,114.2699966430664 +TGT,2020-01-30,114.66999816894531 +TGT,2020-01-31,110.73999786376953 +TGT,2020-02-03,112.51000213623047 +TGT,2020-02-04,113.25 +TGT,2020-02-05,115.52999877929688 +TGT,2020-02-06,115.13999938964844 +TGT,2020-02-07,115.61000061035156 +TGT,2020-02-10,116.9800033569336 +TGT,2020-02-11,116.69000244140625 +TGT,2020-02-12,118.11000061035156 +TGT,2020-02-13,118.27999877929688 +TGT,2020-02-14,116.62999725341797 +TGT,2020-02-18,117.83000183105469 +TGT,2020-02-19,117.38999938964844 +TGT,2020-02-20,118.26000213623047 +TGT,2020-02-21,117.01000213623047 +TGT,2020-02-24,113.77999877929688 +TGT,2020-02-25,111.72000122070312 +TGT,2020-02-26,110.66000366210938 +TGT,2020-02-27,105.62000274658203 +TGT,2020-02-28,103.0 +TGT,2020-03-02,109.05999755859375 +TGT,2020-03-03,105.83999633789062 +TGT,2020-03-04,107.81999969482422 +TGT,2020-03-05,105.97000122070312 +TGT,2020-03-06,105.94999694824219 +TGT,2020-03-09,104.02999877929688 +TGT,2020-03-10,108.33000183105469 +TGT,2020-03-11,105.58000183105469 +TGT,2020-03-12,92.62000274658203 +TGT,2020-03-13,101.0199966430664 +TGT,2020-03-16,93.79000091552734 +TGT,2020-03-17,103.62999725341797 +TGT,2020-03-18,102.81999969482422 +TGT,2020-03-19,100.5 +TGT,2020-03-20,97.4000015258789 +TGT,2020-03-23,96.69000244140625 +TGT,2020-03-24,100.55999755859375 +TGT,2020-03-25,91.04000091552734 +TGT,2020-03-26,96.06999969482422 +TGT,2020-03-27,94.73999786376953 +TGT,2020-03-30,96.01000213623047 +TGT,2020-03-31,92.97000122070312 +TGT,2020-04-01,95.2699966430664 +TGT,2020-04-02,94.36000061035156 +TGT,2020-04-03,92.56999969482422 +TGT,2020-04-06,97.51000213623047 +TGT,2020-04-07,98.26000213623047 +TGT,2020-04-08,104.62999725341797 +TGT,2020-04-09,104.19999694824219 +TGT,2020-04-13,104.68000030517578 +TGT,2020-04-14,108.37999725341797 +TGT,2020-04-15,106.23999786376953 +TGT,2020-04-16,109.30000305175781 +TGT,2020-04-17,113.41999816894531 +TGT,2020-04-20,108.9800033569336 +TGT,2020-04-21,106.9000015258789 +TGT,2020-04-22,106.83999633789062 +TGT,2020-04-23,103.86000061035156 +TGT,2020-04-24,107.81999969482422 +TGT,2020-04-27,109.87999725341797 +TGT,2020-04-28,112.0 +TGT,2020-04-29,112.0999984741211 +TGT,2020-04-30,109.73999786376953 +TGT,2020-05-01,108.2300033569336 +TGT,2020-05-04,111.70999908447266 +TGT,2020-05-05,111.76000213623047 +TGT,2020-05-06,113.58000183105469 +TGT,2020-05-07,113.36000061035156 +TGT,2020-05-08,115.83000183105469 +TGT,2020-05-11,120.18000030517578 +TGT,2020-05-12,119.38999938964844 +TGT,2020-05-13,119.13999938964844 +TGT,2020-05-14,119.94000244140625 +TGT,2020-05-15,120.94000244140625 +TGT,2020-05-18,125.19999694824219 +TGT,2020-05-19,123.16999816894531 +TGT,2020-05-20,119.62999725341797 +TGT,2020-05-21,118.68000030517578 +TGT,2020-05-22,117.48999786376953 +TGT,2020-05-26,115.12000274658203 +TGT,2020-05-27,117.41000366210938 +TGT,2020-05-28,118.43000030517578 +TGT,2020-05-29,122.33000183105469 +TGT,2020-06-01,119.48999786376953 +TGT,2020-06-02,118.8499984741211 +TGT,2020-06-03,121.7300033569336 +TGT,2020-06-04,119.95999908447266 +TGT,2020-06-05,121.52999877929688 +TGT,2020-06-08,122.37000274658203 +TGT,2020-06-09,120.72000122070312 +TGT,2020-06-10,120.0 +TGT,2020-06-11,118.01000213623047 +TGT,2020-06-12,116.9000015258789 +TGT,2020-06-15,118.1500015258789 +TGT,2020-06-16,119.20999908447266 +TGT,2020-06-17,118.2699966430664 +TGT,2020-06-18,117.30000305175781 +TGT,2020-06-19,120.55999755859375 +TGT,2020-06-22,122.43000030517578 +TGT,2020-06-23,121.5 +TGT,2020-06-24,119.72000122070312 +TGT,2020-06-25,119.80999755859375 +TGT,2020-06-26,117.0199966430664 +TGT,2020-06-29,118.56999969482422 +TGT,2020-06-30,119.93000030517578 +TGT,2020-07-01,118.95999908447266 +TGT,2020-07-02,119.12000274658203 +TGT,2020-07-06,119.23999786376953 +TGT,2020-07-07,118.05999755859375 +TGT,2020-07-08,117.69999694824219 +TGT,2020-07-09,117.9000015258789 +TGT,2020-07-10,118.86000061035156 +TGT,2020-07-13,118.7300033569336 +TGT,2020-07-14,120.08000183105469 +TGT,2020-07-15,121.66999816894531 +TGT,2020-07-16,121.94999694824219 +TGT,2020-07-17,121.66999816894531 +TGT,2020-07-20,119.81999969482422 +TGT,2020-07-21,120.19999694824219 +TGT,2020-07-22,123.13999938964844 +TGT,2020-07-23,122.3499984741211 +TGT,2020-07-24,123.70999908447266 +TGT,2020-07-27,122.69000244140625 +TGT,2020-07-28,123.29000091552734 +TGT,2020-07-29,123.68000030517578 +TGT,2020-07-30,124.58000183105469 +TGT,2020-07-31,125.87999725341797 +TGT,2020-08-03,127.83999633789062 +TGT,2020-08-04,130.4499969482422 +TGT,2020-08-05,129.3699951171875 +TGT,2020-08-06,129.00999450683594 +TGT,2020-08-07,131.75 +TGT,2020-08-10,132.94000244140625 +TGT,2020-08-11,131.72000122070312 +TGT,2020-08-12,134.60000610351562 +TGT,2020-08-13,134.80999755859375 +TGT,2020-08-14,136.52999877929688 +TGT,2020-08-17,138.24000549316406 +TGT,2020-08-18,136.89999389648438 +TGT,2020-08-19,154.22000122070312 +TGT,2020-08-20,152.24000549316406 +TGT,2020-08-21,153.6300048828125 +TGT,2020-08-24,153.24000549316406 +TGT,2020-08-25,152.85000610351562 +TGT,2020-08-26,152.7100067138672 +TGT,2020-08-27,150.30999755859375 +TGT,2020-08-28,150.85000610351562 +TGT,2020-08-31,151.2100067138672 +TGT,2020-09-01,150.5500030517578 +TGT,2020-09-02,149.83999633789062 +TGT,2020-09-03,146.02999877929688 +TGT,2020-09-04,147.22999572753906 +TGT,2020-09-08,144.0 +TGT,2020-09-09,147.5500030517578 +TGT,2020-09-10,146.0399932861328 +TGT,2020-09-11,147.64999389648438 +TGT,2020-09-14,148.44000244140625 +TGT,2020-09-15,149.07000732421875 +TGT,2020-09-16,147.99000549316406 +TGT,2020-09-17,147.61000061035156 +TGT,2020-09-18,148.82000732421875 +TGT,2020-09-21,149.86000061035156 +TGT,2020-09-22,154.0800018310547 +TGT,2020-09-23,151.00999450683594 +TGT,2020-09-24,152.0 +TGT,2020-09-25,154.35000610351562 +TGT,2020-09-28,156.4600067138672 +TGT,2020-09-29,156.94000244140625 +TGT,2020-09-30,157.4199981689453 +TGT,2020-10-01,158.60000610351562 +TGT,2020-10-02,159.10000610351562 +TGT,2020-10-05,161.49000549316406 +TGT,2020-10-06,158.41000366210938 +TGT,2020-10-07,160.67999267578125 +TGT,2020-10-08,161.86000061035156 +TGT,2020-10-09,163.7100067138672 +TGT,2020-10-12,164.57000732421875 +TGT,2020-10-13,165.63999938964844 +TGT,2020-10-14,163.97000122070312 +TGT,2020-10-15,165.4600067138672 +TGT,2020-10-16,164.9199981689453 +TGT,2020-10-19,164.0500030517578 +TGT,2020-10-20,164.8699951171875 +TGT,2020-10-21,163.2899932861328 +TGT,2020-10-22,159.60000610351562 +TGT,2020-10-23,160.22999572753906 +TGT,2020-10-26,157.97000122070312 +TGT,2020-10-27,157.02999877929688 +TGT,2020-10-28,155.2100067138672 +TGT,2020-10-29,154.25 +TGT,2020-10-30,152.22000122070312 +TGT,2020-11-02,154.38999938964844 +TGT,2020-11-03,156.72999572753906 +TGT,2020-11-04,156.6199951171875 +TGT,2020-11-05,158.6300048828125 +TGT,2020-11-06,161.5 +TGT,2020-11-09,154.91000366210938 +TGT,2020-11-10,158.07000732421875 +TGT,2020-11-11,159.69000244140625 +TGT,2020-11-12,159.52999877929688 +TGT,2020-11-13,162.8800048828125 +TGT,2020-11-16,165.17999267578125 +TGT,2020-11-17,163.0399932861328 +TGT,2020-11-18,166.85000610351562 +TGT,2020-11-19,171.3699951171875 +TGT,2020-11-20,172.30999755859375 +TGT,2020-11-23,177.55999755859375 +TGT,2020-11-24,177.86000061035156 +TGT,2020-11-25,179.82000732421875 +TGT,2020-11-27,179.77000427246094 +TGT,2020-11-30,179.52999877929688 +TGT,2020-12-01,179.0500030517578 +TGT,2020-12-02,176.41000366210938 +TGT,2020-12-03,174.9199981689453 +TGT,2020-12-04,175.02999877929688 +TGT,2020-12-07,172.91000366210938 +TGT,2020-12-08,172.72000122070312 +TGT,2020-12-09,174.07000732421875 +TGT,2020-12-10,172.39999389648438 +TGT,2020-12-11,171.7100067138672 +TGT,2020-12-14,170.99000549316406 +TGT,2020-12-15,171.41000366210938 +TGT,2020-12-16,171.69000244140625 +TGT,2020-12-17,171.24000549316406 +TGT,2020-12-18,170.4199981689453 +TGT,2020-12-21,171.75999450683594 +TGT,2020-12-22,172.35000610351562 +TGT,2020-12-23,174.91000366210938 +TGT,2020-12-24,175.19000244140625 +TGT,2020-12-28,176.38999938964844 +TGT,2020-12-29,175.0399932861328 +TGT,2020-12-30,173.8800048828125 +TGT,2020-12-31,176.52999877929688 +TGT,2021-01-04,177.6300048828125 +TGT,2021-01-05,180.3699951171875 +TGT,2021-01-06,188.9199981689453 +TGT,2021-01-07,191.10000610351562 +TGT,2021-01-08,193.60000610351562 +TGT,2021-01-11,195.27999877929688 +TGT,2021-01-12,199.10000610351562 +TGT,2021-01-13,196.82000732421875 +TGT,2021-01-14,198.00999450683594 +TGT,2021-01-15,194.8000030517578 +TGT,2021-01-19,188.16000366210938 +TGT,2021-01-20,188.3000030517578 +TGT,2021-01-21,191.27000427246094 +TGT,2021-01-22,191.91000366210938 +TGT,2021-01-25,190.14999389648438 +TGT,2021-01-26,187.6999969482422 +TGT,2021-01-27,178.27999877929688 +TGT,2021-01-28,183.5800018310547 +TGT,2021-01-29,181.1699981689453 +TGT,2021-02-01,183.57000732421875 +TGT,2021-02-02,185.58999633789062 +TGT,2021-02-03,185.11000061035156 +TGT,2021-02-04,188.58999633789062 +TGT,2021-02-05,188.86000061035156 +TGT,2021-02-08,193.9499969482422 +TGT,2021-02-09,194.2899932861328 +TGT,2021-02-10,192.44000244140625 +TGT,2021-02-11,190.41000366210938 +TGT,2021-02-12,191.42999267578125 +TGT,2021-02-16,190.58999633789062 +TGT,2021-02-17,193.60000610351562 +TGT,2021-02-18,191.41000366210938 +TGT,2021-02-19,188.82000732421875 +TGT,2021-02-22,188.99000549316406 +TGT,2021-02-23,186.36000061035156 +TGT,2021-02-24,187.0800018310547 +TGT,2021-02-25,185.0800018310547 +TGT,2021-02-26,183.44000244140625 +TGT,2021-03-01,186.08999633789062 +TGT,2021-03-02,173.49000549316406 +TGT,2021-03-03,173.61000061035156 +TGT,2021-03-04,169.82000732421875 +TGT,2021-03-05,172.61000061035156 +TGT,2021-03-08,176.8699951171875 +TGT,2021-03-09,179.17999267578125 +TGT,2021-03-10,178.5800018310547 +TGT,2021-03-11,179.32000732421875 +TGT,2021-03-12,180.00999450683594 +TGT,2021-03-15,181.10000610351562 +TGT,2021-03-16,180.2100067138672 +TGT,2021-03-17,178.39999389648438 +TGT,2021-03-18,179.61000061035156 +TGT,2021-03-19,187.5500030517578 +TGT,2021-03-22,188.0399932861328 +TGT,2021-03-23,188.9199981689453 +TGT,2021-03-24,188.27999877929688 +TGT,2021-03-25,192.6999969482422 +TGT,2021-03-26,200.9499969482422 +TGT,2021-03-29,198.2100067138672 +TGT,2021-03-30,199.64999389648438 +TGT,2021-03-31,198.07000732421875 +TGT,2021-04-01,200.72000122070312 +TGT,2021-04-05,205.35000610351562 +TGT,2021-04-06,205.42999267578125 +TGT,2021-04-07,204.4499969482422 +TGT,2021-04-08,203.4600067138672 +TGT,2021-04-09,205.36000061035156 +TGT,2021-04-12,205.10000610351562 +TGT,2021-04-13,204.94000244140625 +TGT,2021-04-14,205.7100067138672 +TGT,2021-04-15,205.75999450683594 +TGT,2021-04-16,208.5500030517578 +TGT,2021-04-19,208.64999389648438 +TGT,2021-04-20,207.27000427246094 +TGT,2021-04-21,206.77000427246094 +TGT,2021-04-22,205.57000732421875 +TGT,2021-04-23,206.00999450683594 +TGT,2021-04-26,203.6300048828125 +TGT,2021-04-27,204.36000061035156 +TGT,2021-04-28,204.4600067138672 +TGT,2021-04-29,207.3800048828125 +TGT,2021-04-30,207.25999450683594 +TGT,2021-05-03,211.27999877929688 +TGT,2021-05-04,211.61000061035156 +TGT,2021-05-05,212.41000366210938 +TGT,2021-05-06,213.0 +TGT,2021-05-07,214.7100067138672 +TGT,2021-05-10,214.02999877929688 +TGT,2021-05-11,209.24000549316406 +TGT,2021-05-12,202.9600067138672 +TGT,2021-05-13,208.61000061035156 +TGT,2021-05-14,211.16000366210938 +TGT,2021-05-17,210.02000427246094 +TGT,2021-05-18,206.42999267578125 +TGT,2021-05-19,219.00999450683594 +TGT,2021-05-20,221.7899932861328 +TGT,2021-05-21,225.08999633789062 +TGT,2021-05-24,225.41000366210938 +TGT,2021-05-25,225.3000030517578 +TGT,2021-05-26,227.11000061035156 +TGT,2021-05-27,227.3699951171875 +TGT,2021-05-28,226.9199981689453 +TGT,2021-06-01,227.27000427246094 +TGT,2021-06-02,228.3800048828125 +TGT,2021-06-03,229.17999267578125 +TGT,2021-06-04,231.33999633789062 +TGT,2021-06-07,230.88999938964844 +TGT,2021-06-08,235.10000610351562 +TGT,2021-06-09,231.94000244140625 +TGT,2021-06-10,231.66000366210938 +TGT,2021-06-11,232.94000244140625 +TGT,2021-06-14,233.07000732421875 +TGT,2021-06-15,232.57000732421875 +TGT,2021-06-16,231.25999450683594 +TGT,2021-06-17,231.22000122070312 +TGT,2021-06-18,230.52999877929688 +TGT,2021-06-21,233.77000427246094 +TGT,2021-06-22,237.2100067138672 +TGT,2021-06-23,237.30999755859375 +TGT,2021-06-24,239.83999633789062 +TGT,2021-06-25,240.5500030517578 +TGT,2021-06-28,241.25999450683594 +TGT,2021-06-29,241.85000610351562 +TGT,2021-06-30,241.74000549316406 +TGT,2021-07-01,243.47000122070312 +TGT,2021-07-02,246.5800018310547 +TGT,2021-07-06,245.4499969482422 +TGT,2021-07-07,247.5500030517578 +TGT,2021-07-08,248.5800018310547 +TGT,2021-07-09,248.5800018310547 +TGT,2021-07-12,252.24000549316406 +TGT,2021-07-13,251.75 +TGT,2021-07-14,253.6300048828125 +TGT,2021-07-15,252.92999267578125 +TGT,2021-07-16,251.14999389648438 +TGT,2021-07-19,251.1199951171875 +TGT,2021-07-20,254.7100067138672 +TGT,2021-07-21,256.04998779296875 +TGT,2021-07-22,257.010009765625 +TGT,2021-07-23,261.0299987792969 +TGT,2021-07-26,260.8599853515625 +TGT,2021-07-27,258.3599853515625 +TGT,2021-07-28,257.4200134277344 +TGT,2021-07-29,261.6600036621094 +TGT,2021-07-30,261.04998779296875 +TGT,2021-08-02,257.239990234375 +TGT,2021-08-03,262.20001220703125 +TGT,2021-08-04,260.5299987792969 +TGT,2021-08-05,261.3999938964844 +TGT,2021-08-06,260.0899963378906 +TGT,2021-08-09,262.4100036621094 +TGT,2021-08-10,264.07000732421875 +TGT,2021-08-11,263.010009765625 +TGT,2021-08-12,261.8800048828125 +TGT,2021-08-13,261.5400085449219 +TGT,2021-08-16,263.1499938964844 +TGT,2021-08-17,254.64999389648438 +TGT,2021-08-18,247.5800018310547 +TGT,2021-08-19,245.41000366210938 +TGT,2021-08-20,253.39999389648438 +TGT,2021-08-23,252.52999877929688 +TGT,2021-08-24,250.64999389648438 +TGT,2021-08-25,251.14999389648438 +TGT,2021-08-26,248.9600067138672 +TGT,2021-08-27,249.17999267578125 +TGT,2021-08-30,249.36000061035156 +TGT,2021-08-31,246.97999572753906 +TGT,2021-09-01,246.3699951171875 +TGT,2021-09-02,245.80999755859375 +TGT,2021-09-03,244.30999755859375 +TGT,2021-09-07,242.72000122070312 +TGT,2021-09-08,246.11000061035156 +TGT,2021-09-09,245.44000244140625 +TGT,2021-09-10,244.5399932861328 +TGT,2021-09-13,243.10000610351562 +TGT,2021-09-14,242.24000549316406 +TGT,2021-09-15,244.13999938964844 +TGT,2021-09-16,246.9499969482422 +TGT,2021-09-17,246.6699981689453 +TGT,2021-09-20,242.13999938964844 +TGT,2021-09-21,241.30999755859375 +TGT,2021-09-22,241.77000427246094 +TGT,2021-09-23,242.6699981689453 +TGT,2021-09-24,241.44000244140625 +TGT,2021-09-27,238.5800018310547 +TGT,2021-09-28,233.44000244140625 +TGT,2021-09-29,235.85000610351562 +TGT,2021-09-30,228.77000427246094 +TGT,2021-10-01,228.4199981689453 +TGT,2021-10-04,225.88999938964844 +TGT,2021-10-05,227.55999755859375 +TGT,2021-10-06,226.8300018310547 +TGT,2021-10-07,229.82000732421875 +TGT,2021-10-08,228.89999389648438 +TGT,2021-10-11,228.72000122070312 +TGT,2021-10-12,230.24000549316406 +TGT,2021-10-13,236.75 +TGT,2021-10-14,242.08999633789062 +TGT,2021-10-15,245.7100067138672 +TGT,2021-10-18,253.64999389648438 +TGT,2021-10-19,252.19000244140625 +TGT,2021-10-20,251.8300018310547 +TGT,2021-10-21,254.2100067138672 +TGT,2021-10-22,255.92999267578125 +TGT,2021-10-25,260.3500061035156 +TGT,2021-10-26,258.7300109863281 +TGT,2021-10-27,256.5400085449219 +TGT,2021-10-28,258.2200012207031 +TGT,2021-10-29,259.6199951171875 +TGT,2021-11-01,257.9200134277344 +TGT,2021-11-02,260.260009765625 +TGT,2021-11-03,260.4100036621094 +TGT,2021-11-04,260.44000244140625 +TGT,2021-11-05,254.27000427246094 +TGT,2021-11-08,253.3300018310547 +TGT,2021-11-09,255.16000366210938 +TGT,2021-11-10,254.0500030517578 +TGT,2021-11-11,256.010009765625 +TGT,2021-11-12,260.0199890136719 +TGT,2021-11-15,264.3299865722656 +TGT,2021-11-16,266.3900146484375 +TGT,2021-11-17,253.8000030517578 +TGT,2021-11-18,252.0500030517578 +TGT,2021-11-19,250.6999969482422 +TGT,2021-11-22,244.57000732421875 +TGT,2021-11-23,249.17999267578125 +TGT,2021-11-24,248.75999450683594 +TGT,2021-11-26,246.57000732421875 +TGT,2021-11-29,249.16000366210938 +TGT,2021-11-30,243.83999633789062 +TGT,2021-12-01,240.38999938964844 +TGT,2021-12-02,245.5 +TGT,2021-12-03,247.57000732421875 +TGT,2021-12-06,242.97000122070312 +TGT,2021-12-07,245.6300048828125 +TGT,2021-12-08,239.60000610351562 +TGT,2021-12-09,237.55999755859375 +TGT,2021-12-10,238.17999267578125 +TGT,2021-12-13,234.1699981689453 +TGT,2021-12-14,235.27999877929688 +TGT,2021-12-15,236.64999389648438 +TGT,2021-12-16,224.77999877929688 +TGT,2021-12-17,223.30999755859375 +TGT,2021-12-20,219.19000244140625 +TGT,2021-12-21,220.07000732421875 +TGT,2021-12-22,217.74000549316406 +TGT,2021-12-23,221.00999450683594 +TGT,2021-12-27,224.10000610351562 +TGT,2021-12-28,224.91000366210938 +TGT,2021-12-29,227.9199981689453 +TGT,2021-12-30,231.91000366210938 +TGT,2021-12-31,231.44000244140625 +TGT,2022-01-03,231.9499969482422 +TGT,2022-01-04,234.1699981689453 +TGT,2022-01-05,228.86000061035156 +TGT,2022-01-06,231.35000610351562 +TGT,2022-01-07,230.77999877929688 +TGT,2022-01-10,227.4199981689453 +TGT,2022-01-11,227.5500030517578 +TGT,2022-01-12,224.47000122070312 +TGT,2022-01-13,225.8300018310547 +TGT,2022-01-14,221.39999389648438 +TGT,2022-01-18,220.00999450683594 +TGT,2022-01-19,223.83999633789062 +TGT,2022-01-20,221.72000122070312 +TGT,2022-01-21,217.25 +TGT,2022-01-24,220.5800018310547 +TGT,2022-01-25,214.67999267578125 +TGT,2022-01-26,211.7100067138672 +TGT,2022-01-27,212.17999267578125 +TGT,2022-01-28,217.6699981689453 +TGT,2022-01-31,220.42999267578125 +TGT,2022-02-01,219.22999572753906 +TGT,2022-02-02,217.61000061035156 +TGT,2022-02-03,213.22000122070312 +TGT,2022-02-04,214.0399932861328 +TGT,2022-02-07,211.2899932861328 +TGT,2022-02-08,212.9499969482422 +TGT,2022-02-09,216.63999938964844 +TGT,2022-02-10,213.83999633789062 +TGT,2022-02-11,211.55999755859375 +TGT,2022-02-14,208.57000732421875 +TGT,2022-02-15,207.17999267578125 +TGT,2022-02-16,207.80999755859375 +TGT,2022-02-17,204.0 +TGT,2022-02-18,204.38999938964844 +TGT,2022-02-22,196.35000610351562 +TGT,2022-02-23,189.89999389648438 +TGT,2022-02-24,191.5500030517578 +TGT,2022-02-25,199.22000122070312 +TGT,2022-02-28,199.77000427246094 +TGT,2022-03-01,219.42999267578125 +TGT,2022-03-02,224.89999389648438 +TGT,2022-03-03,223.83999633789062 +TGT,2022-03-04,224.10000610351562 +TGT,2022-03-07,211.0399932861328 +TGT,2022-03-08,208.80999755859375 +TGT,2022-03-09,216.0 +TGT,2022-03-10,214.77999877929688 +TGT,2022-03-11,206.97000122070312 +TGT,2022-03-14,208.75999450683594 +TGT,2022-03-15,215.35000610351562 +TGT,2022-03-16,215.58999633789062 +TGT,2022-03-17,220.6300048828125 +TGT,2022-03-18,226.0500030517578 +TGT,2022-03-21,223.0 +TGT,2022-03-22,222.77000427246094 +TGT,2022-03-23,216.72000122070312 +TGT,2022-03-24,217.0399932861328 +TGT,2022-03-25,218.61000061035156 +TGT,2022-03-28,219.52000427246094 +TGT,2022-03-29,222.92999267578125 +TGT,2022-03-30,221.9600067138672 +TGT,2022-03-31,212.22000122070312 +TGT,2022-04-01,210.5399932861328 +TGT,2022-04-04,214.41000366210938 +TGT,2022-04-05,214.7899932861328 +TGT,2022-04-06,215.94000244140625 +TGT,2022-04-07,228.19000244140625 +TGT,2022-04-08,233.33999633789062 +TGT,2022-04-11,229.30999755859375 +TGT,2022-04-12,231.33999633789062 +TGT,2022-04-13,233.82000732421875 +TGT,2022-04-14,237.1999969482422 +TGT,2022-04-18,239.38999938964844 +TGT,2022-04-19,246.0500030517578 +TGT,2022-04-20,249.32000732421875 +TGT,2022-04-21,248.1699981689453 +TGT,2022-04-22,241.67999267578125 +TGT,2022-04-25,241.66000366210938 +TGT,2022-04-26,236.5 +TGT,2022-04-27,230.97000122070312 +TGT,2022-04-28,236.38999938964844 +TGT,2022-04-29,228.64999389648438 +TGT,2022-05-02,229.77999877929688 +TGT,2022-05-03,232.5399932861328 +TGT,2022-05-04,237.42999267578125 +TGT,2022-05-05,230.75999450683594 +TGT,2022-05-06,225.2100067138672 +TGT,2022-05-09,224.1999969482422 +TGT,2022-05-10,219.11000061035156 +TGT,2022-05-11,213.49000549316406 +TGT,2022-05-12,217.27000427246094 +TGT,2022-05-13,219.72999572753906 +TGT,2022-05-16,219.25 +TGT,2022-05-17,215.27999877929688 +TGT,2022-05-18,161.61000061035156 +TGT,2022-05-19,153.42999267578125 +TGT,2022-05-20,155.36000061035156 +TGT,2022-05-23,153.89999389648438 +TGT,2022-05-24,149.9499969482422 +TGT,2022-05-25,156.4199981689453 +TGT,2022-05-26,163.1999969482422 +TGT,2022-05-27,167.13999938964844 +TGT,2022-05-31,161.8800048828125 +TGT,2022-06-01,156.52000427246094 +TGT,2022-06-02,160.91000366210938 +TGT,2022-06-03,161.0399932861328 +TGT,2022-06-06,159.6699981689453 +TGT,2022-06-07,155.97999572753906 +TGT,2022-06-08,156.6999969482422 +TGT,2022-06-09,154.5500030517578 +TGT,2022-06-10,149.6699981689453 +TGT,2022-06-13,144.80999755859375 +TGT,2022-06-14,142.6999969482422 +TGT,2022-06-15,147.44000244140625 +TGT,2022-06-16,142.88999938964844 +TGT,2022-06-17,139.3000030517578 +TGT,2022-06-21,144.6999969482422 +TGT,2022-06-22,140.80999755859375 +TGT,2022-06-23,146.80999755859375 +TGT,2022-06-24,150.4199981689453 +TGT,2022-06-27,149.61000061035156 +TGT,2022-06-28,144.52000427246094 +TGT,2022-06-29,141.89999389648438 +TGT,2022-06-30,141.22999572753906 +TGT,2022-07-01,142.3800048828125 +TGT,2022-07-05,145.7100067138672 +TGT,2022-07-06,144.80999755859375 +TGT,2022-07-07,149.9600067138672 +TGT,2022-07-08,147.99000549316406 +TGT,2022-07-11,146.38999938964844 +TGT,2022-07-12,144.55999755859375 +TGT,2022-07-13,145.44000244140625 +TGT,2022-07-14,146.2899932861328 +TGT,2022-07-15,146.6699981689453 +TGT,2022-07-18,149.36000061035156 +TGT,2022-07-19,153.36000061035156 +TGT,2022-07-20,156.5 +TGT,2022-07-21,158.66000366210938 +TGT,2022-07-22,157.74000549316406 +TGT,2022-07-25,157.49000549316406 +TGT,2022-07-26,151.80999755859375 +TGT,2022-07-27,154.60000610351562 +TGT,2022-07-28,159.4199981689453 +TGT,2022-07-29,163.3800048828125 +TGT,2022-08-01,165.5500030517578 +TGT,2022-08-02,163.47999572753906 +TGT,2022-08-03,167.9199981689453 +TGT,2022-08-04,166.55999755859375 +TGT,2022-08-05,166.1300048828125 +TGT,2022-08-08,166.97000122070312 +TGT,2022-08-09,165.1199951171875 +TGT,2022-08-10,169.6699981689453 +TGT,2022-08-11,169.60000610351562 +TGT,2022-08-12,172.47999572753906 +TGT,2022-08-15,173.38999938964844 +TGT,2022-08-16,180.19000244140625 +TGT,2022-08-17,175.33999633789062 +TGT,2022-08-18,173.0500030517578 +TGT,2022-08-19,167.0399932861328 +TGT,2022-08-22,161.9600067138672 +TGT,2022-08-23,161.97000122070312 +TGT,2022-08-24,163.1300048828125 +TGT,2022-08-25,167.5 +TGT,2022-08-26,160.6199951171875 +TGT,2022-08-29,158.69000244140625 +TGT,2022-08-30,160.77999877929688 +TGT,2022-08-31,160.33999633789062 +TGT,2022-09-01,164.83999633789062 +TGT,2022-09-02,164.60000610351562 +TGT,2022-09-06,163.5800018310547 +TGT,2022-09-07,170.7899932861328 +TGT,2022-09-08,171.89999389648438 +TGT,2022-09-09,173.64999389648438 +TGT,2022-09-12,173.85000610351562 +TGT,2022-09-13,166.24000549316406 +TGT,2022-09-14,165.3800048828125 +TGT,2022-09-15,165.00999450683594 +TGT,2022-09-16,164.08999633789062 +TGT,2022-09-19,164.75999450683594 +TGT,2022-09-20,160.02999877929688 +TGT,2022-09-21,159.02999877929688 +TGT,2022-09-22,152.9600067138672 +TGT,2022-09-23,152.61000061035156 +TGT,2022-09-26,148.7100067138672 +TGT,2022-09-27,148.47000122070312 +TGT,2022-09-28,155.8699951171875 +TGT,2022-09-29,151.7899932861328 +TGT,2022-09-30,148.38999938964844 +TGT,2022-10-03,151.7899932861328 +TGT,2022-10-04,156.9600067138672 +TGT,2022-10-05,156.41000366210938 +TGT,2022-10-06,155.75 +TGT,2022-10-07,152.33999633789062 +TGT,2022-10-10,153.10000610351562 +TGT,2022-10-11,154.5 +TGT,2022-10-12,154.16000366210938 +TGT,2022-10-13,154.1199951171875 +TGT,2022-10-14,145.69000244140625 +TGT,2022-10-17,149.25 +TGT,2022-10-18,157.22999572753906 +TGT,2022-10-19,155.38999938964844 +TGT,2022-10-20,154.39999389648438 +TGT,2022-10-21,159.19000244140625 +TGT,2022-10-24,161.82000732421875 +TGT,2022-10-25,165.8000030517578 +TGT,2022-10-26,166.77000427246094 +TGT,2022-10-27,166.89999389648438 +TGT,2022-10-28,167.52000427246094 +TGT,2022-10-31,164.25 +TGT,2022-11-01,164.58999633789062 +TGT,2022-11-02,160.1999969482422 +TGT,2022-11-03,159.8000030517578 +TGT,2022-11-04,159.6300048828125 +TGT,2022-11-07,159.8699951171875 +TGT,2022-11-08,161.6199951171875 +TGT,2022-11-09,152.99000549316406 +TGT,2022-11-10,164.3800048828125 +TGT,2022-11-11,173.32000732421875 +TGT,2022-11-14,173.25999450683594 +TGT,2022-11-15,178.97999572753906 +TGT,2022-11-16,155.47000122070312 +TGT,2022-11-17,162.00999450683594 +TGT,2022-11-18,162.8800048828125 +TGT,2022-11-21,158.02000427246094 +TGT,2022-11-22,157.86000061035156 +TGT,2022-11-23,163.41000366210938 +TGT,2022-11-25,163.3800048828125 +TGT,2022-11-28,165.3699951171875 +TGT,2022-11-29,166.3699951171875 +TGT,2022-11-30,167.07000732421875 +TGT,2022-12-01,165.02999877929688 +TGT,2022-12-02,164.16000366210938 +TGT,2022-12-05,154.92999267578125 +TGT,2022-12-06,155.0500030517578 +TGT,2022-12-07,153.75999450683594 +TGT,2022-12-08,154.2100067138672 +TGT,2022-12-09,152.27999877929688 +TGT,2022-12-12,150.02999877929688 +TGT,2022-12-13,150.8699951171875 +TGT,2022-12-14,152.50999450683594 +TGT,2022-12-15,147.60000610351562 +TGT,2022-12-16,146.4499969482422 +TGT,2022-12-19,144.64999389648438 +TGT,2022-12-20,143.25 +TGT,2022-12-21,142.3000030517578 +TGT,2022-12-22,141.35000610351562 +TGT,2022-12-23,143.14999389648438 +TGT,2022-12-27,145.5500030517578 +TGT,2022-12-28,145.8000030517578 +TGT,2022-12-29,148.3699951171875 +TGT,2022-12-30,149.0399932861328 +TGT,2023-01-03,151.72999572753906 +TGT,2023-01-04,152.72000122070312 +TGT,2023-01-05,154.25999450683594 +TGT,2023-01-06,160.14999389648438 +TGT,2023-01-09,156.35000610351562 +TGT,2023-01-10,155.97000122070312 +TGT,2023-01-11,158.97000122070312 +TGT,2023-01-12,159.75 +TGT,2023-01-13,164.60000610351562 +TGT,2023-01-17,162.10000610351562 +TGT,2023-01-18,160.8300018310547 +TGT,2023-01-19,159.10000610351562 +TGT,2023-01-20,162.2100067138672 +TGT,2023-01-23,164.6300048828125 +TGT,2023-01-24,163.5500030517578 +TGT,2023-01-25,164.2100067138672 +TGT,2023-01-26,167.02999877929688 +TGT,2023-01-27,168.50999450683594 +TGT,2023-01-30,168.67999267578125 +TGT,2023-01-31,172.13999938964844 +TGT,2023-02-01,177.0800018310547 +TGT,2023-02-02,181.02000427246094 +TGT,2023-02-03,176.75999450683594 +TGT,2023-02-06,173.83999633789062 +TGT,2023-02-07,174.75999450683594 +TGT,2023-02-08,171.7899932861328 +TGT,2023-02-09,171.3699951171875 +TGT,2023-02-10,170.02000427246094 +TGT,2023-02-13,173.32000732421875 +TGT,2023-02-14,171.1699981689453 +TGT,2023-02-15,176.02000427246094 +TGT,2023-02-16,174.5399932861328 +TGT,2023-02-17,173.22000122070312 +TGT,2023-02-21,166.22000122070312 +TGT,2023-02-22,165.72000122070312 +TGT,2023-02-23,165.5 +TGT,2023-02-24,166.9600067138672 +TGT,2023-02-27,166.80999755859375 +TGT,2023-02-28,168.5 +TGT,2023-03-01,162.39999389648438 +TGT,2023-03-02,165.94000244140625 +TGT,2023-03-03,166.0 +TGT,2023-03-06,165.1999969482422 +TGT,2023-03-07,162.82000732421875 +TGT,2023-03-08,163.50999450683594 +TGT,2023-03-09,160.63999938964844 +TGT,2023-03-10,158.17999267578125 +TGT,2023-03-13,157.9199981689453 +TGT,2023-03-14,158.3699951171875 +TGT,2023-03-15,159.1300048828125 +TGT,2023-03-16,163.0500030517578 +TGT,2023-03-17,159.36000061035156 +TGT,2023-03-20,163.24000549316406 +TGT,2023-03-21,162.7100067138672 +TGT,2023-03-22,157.47000122070312 +TGT,2023-03-23,156.1199951171875 +TGT,2023-03-24,156.22000122070312 +TGT,2023-03-27,159.3800048828125 +TGT,2023-03-28,159.77000427246094 +TGT,2023-03-29,158.11000061035156 +TGT,2023-03-30,160.27000427246094 +TGT,2023-03-31,165.6300048828125 +TGT,2023-04-03,166.05999755859375 +TGT,2023-04-04,166.0500030517578 +TGT,2023-04-05,165.24000549316406 +TGT,2023-04-06,165.5800018310547 +TGT,2023-04-10,169.0 +TGT,2023-04-11,169.5800018310547 +TGT,2023-04-12,163.50999450683594 +TGT,2023-04-13,163.27000427246094 +TGT,2023-04-14,161.0 +TGT,2023-04-17,162.6999969482422 +TGT,2023-04-18,162.39999389648438 +TGT,2023-04-19,162.50999450683594 +TGT,2023-04-20,160.27999877929688 +TGT,2023-04-21,162.17999267578125 +TGT,2023-04-24,163.94000244140625 +TGT,2023-04-25,157.61000061035156 +TGT,2023-04-26,155.4499969482422 +TGT,2023-04-27,158.14999389648438 +TGT,2023-04-28,157.75 +TGT,2023-05-01,157.1199951171875 +TGT,2023-05-02,155.72000122070312 +TGT,2023-05-03,154.57000732421875 +TGT,2023-05-04,152.52999877929688 +TGT,2023-05-05,156.3000030517578 diff --git a/scraper/Companies_Data/TGT_Data/TGTmeta_data.csv b/scraper/Companies_Data/TGT_Data/TGTmeta_data.csv new file mode 100644 index 0000000..2959266 --- /dev/null +++ b/scraper/Companies_Data/TGT_Data/TGTmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Target Corporation,Retail - Defensive,Brian C. Cornell,TGT.png diff --git a/scraper/Companies_Data/TMO_Data/TMO_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/TMO_Data/TMO_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..8549514 --- /dev/null +++ b/scraper/Companies_Data/TMO_Data/TMO_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,11862000000.0,676000000.0,2399000000.0,58189000000.0,17752000000.0 +1,2020-12-31,21957000000.0,2628000000.0,10325000000.0,69052000000.0,21735000000.0 +2,2021-12-31,20069000000.0,2537000000.0,4477000000.0,94791000000.0,34870000000.0 +3,2022-12-31,25365000000.0,5579000000.0,8524000000.0,97290000000.0,34488000000.0 +4,2022-03-31,18776000000.0,1866000000.0,2752000000.0,92747000000.0,33255000000.0 +5,2022-06-30,18100000000.0,1010000000.0,1888000000.0,90579000000.0,30260000000.0 +6,2022-09-30,19299000000.0,1010000000.0,2919000000.0,90536000000.0,1010000000.0 +7,2022-12-31,25365000000.0,5579000000.0,8524000000.0,97290000000.0,34488000000.0 +8,2023-03-31,20209000000.0,6122000000.0,3482000000.0,94658000000.0,35257000000.0 diff --git a/scraper/Companies_Data/TMO_Data/TMO_current_ratios.csv b/scraper/Companies_Data/TMO_Data/TMO_current_ratios.csv new file mode 100644 index 0000000..b7d45a2 --- /dev/null +++ b/scraper/Companies_Data/TMO_Data/TMO_current_ratios.csv @@ -0,0 +1,10 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +TMO,2021-08-19,25.561834,7.0941,5.742438,5.891356 +TMO,2021-08-20,,,, +TMO,2022-03-31,30.352004,7.2517,5.98016,5.667731 +TMO,2022-06-30,28.310578,3.827,5.238201,5.192731 +TMO,2022-09-30,26.992549,3.0472,4.684578,4.698448 +TMO,2022-12-31,30.955031,4.1633,4.931236,4.959429 +TMO,2023-03-31,32.692569,4.2443,5.05599,5.054912 +TMO,2023-04-26,30.239932,3.8993,4.676683,4.675686 +TMO,2023-04-27,,,, diff --git a/scraper/Companies_Data/TMO_Data/TMO_price_history.csv b/scraper/Companies_Data/TMO_Data/TMO_price_history.csv new file mode 100644 index 0000000..3a54ccd --- /dev/null +++ b/scraper/Companies_Data/TMO_Data/TMO_price_history.csv @@ -0,0 +1,10878 @@ +symbol,date,Closing Price +TMO,1980-03-17,2.0631000995635986 +TMO,1980-03-18,2.0192039012908936 +TMO,1980-03-19,2.1069960594177246 +TMO,1980-03-20,2.0631000995635986 +TMO,1980-03-21,2.0631000995635986 +TMO,1980-03-24,1.9314130544662476 +TMO,1980-03-25,1.9753090143203735 +TMO,1980-03-26,1.9753090143203735 +TMO,1980-03-27,1.7558300495147705 +TMO,1980-03-28,1.9972569942474365 +TMO,1980-03-31,2.1069960594177246 +TMO,1980-04-01,2.085047960281372 +TMO,1980-04-02,2.085047960281372 +TMO,1980-04-03,2.0631000995635986 +TMO,1980-04-07,1.9533610343933105 +TMO,1980-04-08,1.9753090143203735 +TMO,1980-04-09,2.0631000995635986 +TMO,1980-04-10,2.1508920192718506 +TMO,1980-04-11,2.1508920192718506 +TMO,1980-04-14,2.0631000995635986 +TMO,1980-04-15,2.041152000427246 +TMO,1980-04-16,2.0631000995635986 +TMO,1980-04-17,2.041152000427246 +TMO,1980-04-18,2.0192039012908936 +TMO,1980-04-21,1.9753090143203735 +TMO,1980-04-22,2.085047960281372 +TMO,1980-04-23,2.1069960594177246 +TMO,1980-04-24,2.19478702545166 +TMO,1980-04-25,2.1508920192718506 +TMO,1980-04-28,2.19478702545166 +TMO,1980-04-29,2.238682985305786 +TMO,1980-04-30,2.2606310844421387 +TMO,1980-05-01,2.19478702545166 +TMO,1980-05-02,2.19478702545166 +TMO,1980-05-05,2.2167348861694336 +TMO,1980-05-06,2.19478702545166 +TMO,1980-05-07,2.128943920135498 +TMO,1980-05-08,2.041152000427246 +TMO,1980-05-09,2.0631000995635986 +TMO,1980-05-12,2.0631000995635986 +TMO,1980-05-13,2.1069960594177246 +TMO,1980-05-14,2.1508920192718506 +TMO,1980-05-15,2.1508920192718506 +TMO,1980-05-16,2.2167348861694336 +TMO,1980-05-19,2.238682985305786 +TMO,1980-05-20,2.1508920192718506 +TMO,1980-05-21,2.1508920192718506 +TMO,1980-05-22,2.19478702545166 +TMO,1980-05-23,2.238682985305786 +TMO,1980-05-27,2.238682985305786 +TMO,1980-05-28,2.2167348861694336 +TMO,1980-05-29,2.172840118408203 +TMO,1980-05-30,2.19478702545166 +TMO,1980-06-02,2.19478702545166 +TMO,1980-06-03,2.172840118408203 +TMO,1980-06-04,2.172840118408203 +TMO,1980-06-05,2.1508920192718506 +TMO,1980-06-06,2.2167348861694336 +TMO,1980-06-09,2.2167348861694336 +TMO,1980-06-10,2.3703699111938477 +TMO,1980-06-11,2.5020580291748047 +TMO,1980-06-12,2.480109930038452 +TMO,1980-06-13,2.5240049362182617 +TMO,1980-06-16,2.480109930038452 +TMO,1980-06-17,2.3923180103302 +TMO,1980-06-18,2.3703699111938477 +TMO,1980-06-19,2.1069960594177246 +TMO,1980-06-20,2.2167348861694336 +TMO,1980-06-23,2.2167348861694336 +TMO,1980-06-24,2.19478702545166 +TMO,1980-06-25,2.348422050476074 +TMO,1980-06-26,2.326474905014038 +TMO,1980-06-27,2.3045270442962646 +TMO,1980-06-30,2.19478702545166 +TMO,1980-07-01,2.172840118408203 +TMO,1980-07-02,2.2606310844421387 +TMO,1980-07-03,2.3703699111938477 +TMO,1980-07-07,2.3703699111938477 +TMO,1980-07-08,2.3703699111938477 +TMO,1980-07-09,2.348422050476074 +TMO,1980-07-10,2.326474905014038 +TMO,1980-07-11,2.3703699111938477 +TMO,1980-07-14,2.480109930038452 +TMO,1980-07-15,2.436213970184326 +TMO,1980-07-16,2.3923180103302 +TMO,1980-07-17,2.3923180103302 +TMO,1980-07-18,2.3703699111938477 +TMO,1980-07-21,2.3923180103302 +TMO,1980-07-22,2.326474905014038 +TMO,1980-07-23,2.326474905014038 +TMO,1980-07-24,2.326474905014038 +TMO,1980-07-25,2.4142661094665527 +TMO,1980-07-28,2.5240049362182617 +TMO,1980-07-29,2.5898489952087402 +TMO,1980-07-30,2.6995880603790283 +TMO,1980-07-31,2.633744955062866 +TMO,1980-08-01,2.6556930541992188 +TMO,1980-08-04,2.6995880603790283 +TMO,1980-08-05,2.677640914916992 +TMO,1980-08-06,2.677640914916992 +TMO,1980-08-07,3.0507540702819824 +TMO,1980-08-08,2.919066905975342 +TMO,1980-08-11,2.8971190452575684 +TMO,1980-08-12,2.853224039077759 +TMO,1980-08-13,2.8971190452575684 +TMO,1980-08-14,2.962963104248047 +TMO,1980-08-15,2.9849109649658203 +TMO,1980-08-18,2.9410150051116943 +TMO,1980-08-19,2.875170946121216 +TMO,1980-08-20,2.962963104248047 +TMO,1980-08-21,3.2482850551605225 +TMO,1980-08-22,3.22633695602417 +TMO,1980-08-25,3.1824419498443604 +TMO,1980-08-26,3.1824419498443604 +TMO,1980-08-27,3.1385459899902344 +TMO,1980-08-28,3.061728000640869 +TMO,1980-08-29,3.0288069248199463 +TMO,1980-09-02,3.0288069248199463 +TMO,1980-09-03,3.072701930999756 +TMO,1980-09-04,3.0178329944610596 +TMO,1980-09-05,3.039781093597412 +TMO,1980-09-08,2.995884895324707 +TMO,1980-09-09,2.995884895324707 +TMO,1980-09-10,2.995884895324707 +TMO,1980-09-11,3.149519920349121 +TMO,1980-09-12,3.1385459899902344 +TMO,1980-09-15,3.1385459899902344 +TMO,1980-09-16,3.2153639793395996 +TMO,1980-09-17,3.4128940105438232 +TMO,1980-09-18,3.303154945373535 +TMO,1980-09-19,3.3689990043640137 +TMO,1980-09-22,3.347050905227661 +TMO,1980-09-23,3.204390048980713 +TMO,1980-09-24,3.3360769748687744 +TMO,1980-09-25,3.2921810150146484 +TMO,1980-09-26,3.22633695602417 +TMO,1980-09-29,3.0288069248199463 +TMO,1980-09-30,3.105623960494995 +TMO,1980-10-01,3.0507540702819824 +TMO,1980-10-02,3.0836760997772217 +TMO,1980-10-03,3.1824419498443604 +TMO,1980-10-06,3.3360769748687744 +TMO,1980-10-07,3.2812070846557617 +TMO,1980-10-08,3.2812070846557617 +TMO,1980-10-09,3.2921810150146484 +TMO,1980-10-10,3.2921810150146484 +TMO,1980-10-13,3.2921810150146484 +TMO,1980-10-14,3.303154945373535 +TMO,1980-10-15,3.2812070846557617 +TMO,1980-10-16,3.149519920349121 +TMO,1980-10-17,3.0836760997772217 +TMO,1980-10-20,3.0946500301361084 +TMO,1980-10-21,3.1385459899902344 +TMO,1980-10-22,3.1824419498443604 +TMO,1980-10-23,3.1275720596313477 +TMO,1980-10-24,3.1275720596313477 +TMO,1980-10-27,3.072701930999756 +TMO,1980-10-28,3.039781093597412 +TMO,1980-10-29,2.9849109649658203 +TMO,1980-10-30,2.9300410747528076 +TMO,1980-10-31,2.9410150051116943 +TMO,1980-11-03,3.0507540702819824 +TMO,1980-11-05,3.061728000640869 +TMO,1980-11-06,2.8971190452575684 +TMO,1980-11-07,2.8312759399414062 +TMO,1980-11-10,2.7215359210968018 +TMO,1980-11-11,2.8312759399414062 +TMO,1980-11-12,2.951988935470581 +TMO,1980-11-13,3.116597890853882 +TMO,1980-11-14,3.22633695602417 +TMO,1980-11-17,3.160494089126587 +TMO,1980-11-18,3.160494089126587 +TMO,1980-11-19,3.0946500301361084 +TMO,1980-11-20,3.072701930999756 +TMO,1980-11-21,3.0288069248199463 +TMO,1980-11-24,2.919066905975342 +TMO,1980-11-25,2.9739370346069336 +TMO,1980-11-26,2.9410150051116943 +TMO,1980-11-28,2.908092975616455 +TMO,1980-12-01,2.7654318809509277 +TMO,1980-12-02,2.7325100898742676 +TMO,1980-12-03,2.7654318809509277 +TMO,1980-12-04,2.7873799800872803 +TMO,1980-12-05,2.7764060497283936 +TMO,1980-12-08,2.6117970943450928 +TMO,1980-12-09,2.6666669845581055 +TMO,1980-12-10,2.6556930541992188 +TMO,1980-12-11,2.5349791049957275 +TMO,1980-12-12,2.633744955062866 +TMO,1980-12-15,2.677640914916992 +TMO,1980-12-16,2.5240049362182617 +TMO,1980-12-17,2.5898489952087402 +TMO,1980-12-18,2.6117970943450928 +TMO,1980-12-19,2.5788750648498535 +TMO,1980-12-22,2.556926965713501 +TMO,1980-12-23,2.4581620693206787 +TMO,1980-12-24,2.5349791049957275 +TMO,1980-12-26,2.556926965713501 +TMO,1980-12-29,2.6556930541992188 +TMO,1980-12-30,2.6995880603790283 +TMO,1980-12-31,2.6995880603790283 +TMO,1981-01-02,2.6995880603790283 +TMO,1981-01-05,2.710561990737915 +TMO,1981-01-06,2.8203020095825195 +TMO,1981-01-07,2.688615083694458 +TMO,1981-01-08,2.677640914916992 +TMO,1981-01-09,2.7215359210968018 +TMO,1981-01-12,2.710561990737915 +TMO,1981-01-13,2.633744955062866 +TMO,1981-01-14,2.6556930541992188 +TMO,1981-01-15,2.5679008960723877 +TMO,1981-01-16,2.5898489952087402 +TMO,1981-01-19,2.7434840202331543 +TMO,1981-01-20,2.8312759399414062 +TMO,1981-01-21,2.951988935470581 +TMO,1981-01-22,2.995884895324707 +TMO,1981-01-23,2.962963104248047 +TMO,1981-01-26,2.951988935470581 +TMO,1981-01-27,2.9410150051116943 +TMO,1981-01-28,2.908092975616455 +TMO,1981-01-29,2.919066905975342 +TMO,1981-01-30,2.919066905975342 +TMO,1981-02-02,2.7434840202331543 +TMO,1981-02-03,2.7654318809509277 +TMO,1981-02-04,2.7654318809509277 +TMO,1981-02-05,2.677640914916992 +TMO,1981-02-06,2.6995880603790283 +TMO,1981-02-09,2.633744955062866 +TMO,1981-02-10,2.677640914916992 +TMO,1981-02-11,2.6666669845581055 +TMO,1981-02-12,2.6117970943450928 +TMO,1981-02-13,2.644718885421753 +TMO,1981-02-17,2.6227710247039795 +TMO,1981-02-18,2.6117970943450928 +TMO,1981-02-19,2.5788750648498535 +TMO,1981-02-20,2.6117970943450928 +TMO,1981-02-23,2.6117970943450928 +TMO,1981-02-24,2.6556930541992188 +TMO,1981-02-25,2.7325100898742676 +TMO,1981-02-26,2.798353910446167 +TMO,1981-02-27,2.875170946121216 +TMO,1981-03-02,2.853224039077759 +TMO,1981-03-03,2.809328079223633 +TMO,1981-03-04,2.8861451148986816 +TMO,1981-03-05,2.951988935470581 +TMO,1981-03-06,2.995884895324707 +TMO,1981-03-09,3.0836760997772217 +TMO,1981-03-10,3.0507540702819824 +TMO,1981-03-11,3.0178329944610596 +TMO,1981-03-12,3.0507540702819824 +TMO,1981-03-13,3.0288069248199463 +TMO,1981-03-16,3.0178329944610596 +TMO,1981-03-17,2.995884895324707 +TMO,1981-03-18,2.9849109649658203 +TMO,1981-03-19,2.995884895324707 +TMO,1981-03-20,3.006859064102173 +TMO,1981-03-23,3.0178329944610596 +TMO,1981-03-24,3.0178329944610596 +TMO,1981-03-25,3.0507540702819824 +TMO,1981-03-26,3.0178329944610596 +TMO,1981-03-27,2.995884895324707 +TMO,1981-03-30,2.951988935470581 +TMO,1981-03-31,2.962963104248047 +TMO,1981-04-01,2.9739370346069336 +TMO,1981-04-02,3.006859064102173 +TMO,1981-04-03,2.9739370346069336 +TMO,1981-04-06,2.951988935470581 +TMO,1981-04-07,2.951988935470581 +TMO,1981-04-08,2.9410150051116943 +TMO,1981-04-09,3.006859064102173 +TMO,1981-04-10,3.105623960494995 +TMO,1981-04-13,3.149519920349121 +TMO,1981-04-14,3.1275720596313477 +TMO,1981-04-15,3.105623960494995 +TMO,1981-04-16,3.1385459899902344 +TMO,1981-04-20,3.1385459899902344 +TMO,1981-04-21,3.160494089126587 +TMO,1981-04-22,3.1824419498443604 +TMO,1981-04-23,3.2482850551605225 +TMO,1981-04-24,3.314129114151001 +TMO,1981-04-27,3.3799729347229004 +TMO,1981-04-28,3.2373108863830566 +TMO,1981-04-29,3.1824419498443604 +TMO,1981-04-30,3.204390048980713 +TMO,1981-05-01,3.160494089126587 +TMO,1981-05-04,3.105623960494995 +TMO,1981-05-05,3.0178329944610596 +TMO,1981-05-06,3.039781093597412 +TMO,1981-05-07,2.9849109649658203 +TMO,1981-05-08,2.9410150051116943 +TMO,1981-05-11,2.8971190452575684 +TMO,1981-05-12,2.9410150051116943 +TMO,1981-05-13,2.908092975616455 +TMO,1981-05-14,2.919066905975342 +TMO,1981-05-15,2.8971190452575684 +TMO,1981-05-18,2.8861451148986816 +TMO,1981-05-19,2.853224039077759 +TMO,1981-05-20,2.842250108718872 +TMO,1981-05-21,2.8203020095825195 +TMO,1981-05-22,2.7873799800872803 +TMO,1981-05-26,2.7873799800872803 +TMO,1981-05-27,2.8312759399414062 +TMO,1981-05-28,2.8203020095825195 +TMO,1981-05-29,2.809328079223633 +TMO,1981-06-01,2.842250108718872 +TMO,1981-06-02,2.8312759399414062 +TMO,1981-06-03,2.7873799800872803 +TMO,1981-06-04,2.7215359210968018 +TMO,1981-06-05,2.6666669845581055 +TMO,1981-06-08,2.688615083694458 +TMO,1981-06-09,2.677640914916992 +TMO,1981-06-10,2.644718885421753 +TMO,1981-06-11,2.600822925567627 +TMO,1981-06-12,2.5240049362182617 +TMO,1981-06-15,2.5679008960723877 +TMO,1981-06-16,2.644718885421753 +TMO,1981-06-17,2.6556930541992188 +TMO,1981-06-18,2.677640914916992 +TMO,1981-06-19,2.688615083694458 +TMO,1981-06-22,2.6117970943450928 +TMO,1981-06-23,2.6227710247039795 +TMO,1981-06-24,2.556926965713501 +TMO,1981-06-25,2.5459530353546143 +TMO,1981-06-26,2.5349791049957275 +TMO,1981-06-29,2.5788750648498535 +TMO,1981-06-30,2.556926965713501 +TMO,1981-07-01,2.5020580291748047 +TMO,1981-07-02,2.5240049362182617 +TMO,1981-07-06,2.4691359996795654 +TMO,1981-07-07,2.403291940689087 +TMO,1981-07-08,2.337449073791504 +TMO,1981-07-09,2.293553113937378 +TMO,1981-07-10,2.359395980834961 +TMO,1981-07-13,2.5130319595336914 +TMO,1981-07-14,2.5349791049957275 +TMO,1981-07-15,2.5349791049957275 +TMO,1981-07-16,2.5130319595336914 +TMO,1981-07-17,2.436213970184326 +TMO,1981-07-20,2.4142661094665527 +TMO,1981-07-21,2.3813440799713135 +TMO,1981-07-22,2.3045270442962646 +TMO,1981-07-23,2.3045270442962646 +TMO,1981-07-24,2.326474905014038 +TMO,1981-07-27,2.359395980834961 +TMO,1981-07-28,2.3045270442962646 +TMO,1981-07-29,2.3045270442962646 +TMO,1981-07-30,2.282578945159912 +TMO,1981-07-31,2.282578945159912 +TMO,1981-08-03,2.3045270442962646 +TMO,1981-08-04,2.282578945159912 +TMO,1981-08-05,2.359395980834961 +TMO,1981-08-06,2.337449073791504 +TMO,1981-08-07,2.3155009746551514 +TMO,1981-08-10,2.3155009746551514 +TMO,1981-08-11,2.2606310844421387 +TMO,1981-08-12,2.238682985305786 +TMO,1981-08-13,2.1838130950927734 +TMO,1981-08-14,2.172840118408203 +TMO,1981-08-17,2.128943920135498 +TMO,1981-08-18,2.0192039012908936 +TMO,1981-08-19,2.085047960281372 +TMO,1981-08-20,2.096021890640259 +TMO,1981-08-21,2.052125930786133 +TMO,1981-08-24,2.096021890640259 +TMO,1981-08-25,2.128943920135498 +TMO,1981-08-26,2.1069960594177246 +TMO,1981-08-27,2.1069960594177246 +TMO,1981-08-28,2.139918088912964 +TMO,1981-08-31,2.1508920192718506 +TMO,1981-09-01,2.1179699897766113 +TMO,1981-09-02,2.1179699897766113 +TMO,1981-09-03,2.0740740299224854 +TMO,1981-09-04,1.9643349647521973 +TMO,1981-09-08,1.8326469659805298 +TMO,1981-09-09,1.887516975402832 +TMO,1981-09-10,1.9643349647521973 +TMO,1981-09-11,1.9533610343933105 +TMO,1981-09-14,1.887516975402832 +TMO,1981-09-15,1.909464955329895 +TMO,1981-09-16,1.8216739892959595 +TMO,1981-09-17,1.7997260093688965 +TMO,1981-09-18,1.733881950378418 +TMO,1981-09-21,1.8984910249710083 +TMO,1981-09-22,1.909464955329895 +TMO,1981-09-23,1.8326469659805298 +TMO,1981-09-24,1.8326469659805298 +TMO,1981-09-25,1.711933970451355 +TMO,1981-09-28,1.7668039798736572 +TMO,1981-09-29,1.7887519598007202 +TMO,1981-09-30,1.7887519598007202 +TMO,1981-10-01,1.7668039798736572 +TMO,1981-10-02,1.865568995475769 +TMO,1981-10-05,1.8545949459075928 +TMO,1981-10-06,1.9972569942474365 +TMO,1981-10-07,2.0192039012908936 +TMO,1981-10-08,2.041152000427246 +TMO,1981-10-09,2.085047960281372 +TMO,1981-10-12,2.0192039012908936 +TMO,1981-10-13,2.008229970932007 +TMO,1981-10-14,1.9533610343933105 +TMO,1981-10-15,2.041152000427246 +TMO,1981-10-16,2.0192039012908936 +TMO,1981-10-19,1.9972569942474365 +TMO,1981-10-20,1.9862829446792603 +TMO,1981-10-21,1.9862829446792603 +TMO,1981-10-22,1.9753090143203735 +TMO,1981-10-23,1.9643349647521973 +TMO,1981-10-26,1.9204390048980713 +TMO,1981-10-27,2.0192039012908936 +TMO,1981-10-28,2.085047960281372 +TMO,1981-10-29,2.041152000427246 +TMO,1981-10-30,2.1069960594177246 +TMO,1981-11-02,2.238682985305786 +TMO,1981-11-03,2.337449073791504 +TMO,1981-11-04,2.238682985305786 +TMO,1981-11-05,2.2716050148010254 +TMO,1981-11-06,2.238682985305786 +TMO,1981-11-09,2.3155009746551514 +TMO,1981-11-10,2.293553113937378 +TMO,1981-11-11,2.249656915664673 +TMO,1981-11-12,2.238682985305786 +TMO,1981-11-13,2.2716050148010254 +TMO,1981-11-16,2.1179699897766113 +TMO,1981-11-17,2.128943920135498 +TMO,1981-11-18,2.1069960594177246 +TMO,1981-11-19,2.041152000427246 +TMO,1981-11-20,2.0192039012908936 +TMO,1981-11-23,2.008229970932007 +TMO,1981-11-24,2.1069960594177246 +TMO,1981-11-25,2.0740740299224854 +TMO,1981-11-27,2.096021890640259 +TMO,1981-11-30,2.1069960594177246 +TMO,1981-12-01,2.0740740299224854 +TMO,1981-12-02,1.9972569942474365 +TMO,1981-12-03,1.9753090143203735 +TMO,1981-12-04,1.9862829446792603 +TMO,1981-12-07,1.9753090143203735 +TMO,1981-12-08,1.9423869848251343 +TMO,1981-12-09,1.8984910249710083 +TMO,1981-12-10,1.8326469659805298 +TMO,1981-12-11,1.8216739892959595 +TMO,1981-12-14,1.7997260093688965 +TMO,1981-12-15,1.7887519598007202 +TMO,1981-12-16,1.7777780294418335 +TMO,1981-12-17,1.8216739892959595 +TMO,1981-12-18,1.9204390048980713 +TMO,1981-12-21,1.8765430450439453 +TMO,1981-12-22,1.843621015548706 +TMO,1981-12-23,1.843621015548706 +TMO,1981-12-24,1.8326469659805298 +TMO,1981-12-28,1.843621015548706 +TMO,1981-12-29,1.8765430450439453 +TMO,1981-12-30,1.8545949459075928 +TMO,1981-12-31,1.865568995475769 +TMO,1982-01-04,1.9423869848251343 +TMO,1982-01-05,1.9423869848251343 +TMO,1982-01-06,1.909464955329895 +TMO,1982-01-07,1.843621015548706 +TMO,1982-01-08,1.887516975402832 +TMO,1982-01-11,1.843621015548706 +TMO,1982-01-12,1.8326469659805298 +TMO,1982-01-13,1.7887519598007202 +TMO,1982-01-14,1.7668039798736572 +TMO,1982-01-15,1.7887519598007202 +TMO,1982-01-18,1.7668039798736572 +TMO,1982-01-19,1.7558300495147705 +TMO,1982-01-20,1.7668039798736572 +TMO,1982-01-21,1.7777780294418335 +TMO,1982-01-22,1.7668039798736572 +TMO,1982-01-25,1.7668039798736572 +TMO,1982-01-26,1.7558300495147705 +TMO,1982-01-27,1.733881950378418 +TMO,1982-01-28,1.843621015548706 +TMO,1982-01-29,1.887516975402832 +TMO,1982-02-01,1.7997260093688965 +TMO,1982-02-02,1.7887519598007202 +TMO,1982-02-03,1.7997260093688965 +TMO,1982-02-04,1.7997260093688965 +TMO,1982-02-05,1.8326469659805298 +TMO,1982-02-08,1.7997260093688965 +TMO,1982-02-09,1.536350965499878 +TMO,1982-02-10,1.536350965499878 +TMO,1982-02-11,1.5692729949951172 +TMO,1982-02-12,1.5473250150680542 +TMO,1982-02-16,1.5473250150680542 +TMO,1982-02-17,1.536350965499878 +TMO,1982-02-18,1.5912209749221802 +TMO,1982-02-19,1.6241430044174194 +TMO,1982-02-22,1.668038010597229 +TMO,1982-02-23,1.5802470445632935 +TMO,1982-02-24,1.558298945426941 +TMO,1982-02-25,1.5692729949951172 +TMO,1982-02-26,1.558298945426941 +TMO,1982-03-01,1.5692729949951172 +TMO,1982-03-02,1.514402985572815 +TMO,1982-03-03,1.4485599994659424 +TMO,1982-03-04,1.4485599994659424 +TMO,1982-03-05,1.4485599994659424 +TMO,1982-03-08,1.3936899900436401 +TMO,1982-03-09,1.4046640396118164 +TMO,1982-03-10,1.5034290552139282 +TMO,1982-03-11,1.4485599994659424 +TMO,1982-03-12,1.3607679605484009 +TMO,1982-03-15,1.4046640396118164 +TMO,1982-03-16,1.4046640396118164 +TMO,1982-03-17,1.338819980621338 +TMO,1982-03-18,1.4266120195388794 +TMO,1982-03-19,1.4485599994659424 +TMO,1982-03-22,1.5253770351409912 +TMO,1982-03-23,1.5912209749221802 +TMO,1982-03-24,1.558298945426941 +TMO,1982-03-25,1.558298945426941 +TMO,1982-03-26,1.558298945426941 +TMO,1982-03-29,1.5034290552139282 +TMO,1982-03-30,1.4705079793930054 +TMO,1982-03-31,1.4595340490341187 +TMO,1982-04-01,1.4266120195388794 +TMO,1982-04-02,1.4705079793930054 +TMO,1982-04-05,1.492455005645752 +TMO,1982-04-06,1.4705079793930054 +TMO,1982-04-07,1.4705079793930054 +TMO,1982-04-08,1.4705079793930054 +TMO,1982-04-12,1.514402985572815 +TMO,1982-04-13,1.4595340490341187 +TMO,1982-04-14,1.492455005645752 +TMO,1982-04-15,1.4485599994659424 +TMO,1982-04-16,1.5034290552139282 +TMO,1982-04-19,1.4595340490341187 +TMO,1982-04-20,1.4485599994659424 +TMO,1982-04-21,1.4266120195388794 +TMO,1982-04-22,1.4266120195388794 +TMO,1982-04-23,1.3936899900436401 +TMO,1982-04-26,1.338819980621338 +TMO,1982-04-27,1.316872000694275 +TMO,1982-04-28,1.3058979511260986 +TMO,1982-04-29,1.316872000694275 +TMO,1982-04-30,1.316872000694275 +TMO,1982-05-03,1.2949249744415283 +TMO,1982-05-04,1.2949249744415283 +TMO,1982-05-05,1.3058979511260986 +TMO,1982-05-06,1.2729769945144653 +TMO,1982-05-07,1.3058979511260986 +TMO,1982-05-10,1.3058979511260986 +TMO,1982-05-11,1.316872000694275 +TMO,1982-05-12,1.3607679605484009 +TMO,1982-05-13,1.3607679605484009 +TMO,1982-05-14,1.3607679605484009 +TMO,1982-05-17,1.3717420101165771 +TMO,1982-05-18,1.3497940301895142 +TMO,1982-05-19,1.338819980621338 +TMO,1982-05-20,1.316872000694275 +TMO,1982-05-21,1.316872000694275 +TMO,1982-05-24,1.316872000694275 +TMO,1982-05-25,1.3278460502624512 +TMO,1982-05-26,1.316872000694275 +TMO,1982-05-27,1.2949249744415283 +TMO,1982-05-28,1.338819980621338 +TMO,1982-06-01,1.3497940301895142 +TMO,1982-06-02,1.316872000694275 +TMO,1982-06-03,1.338819980621338 +TMO,1982-06-04,1.316872000694275 +TMO,1982-06-07,1.3058979511260986 +TMO,1982-06-08,1.3058979511260986 +TMO,1982-06-09,1.2949249744415283 +TMO,1982-06-10,1.316872000694275 +TMO,1982-06-11,1.2839510440826416 +TMO,1982-06-14,1.3058979511260986 +TMO,1982-06-15,1.2949249744415283 +TMO,1982-06-16,1.2949249744415283 +TMO,1982-06-17,1.2949249744415283 +TMO,1982-06-18,1.2729769945144653 +TMO,1982-06-21,1.2729769945144653 +TMO,1982-06-22,1.2839510440826416 +TMO,1982-06-23,1.316872000694275 +TMO,1982-06-24,1.3058979511260986 +TMO,1982-06-25,1.2839510440826416 +TMO,1982-06-28,1.2729769945144653 +TMO,1982-06-29,1.2729769945144653 +TMO,1982-06-30,1.2729769945144653 +TMO,1982-07-01,1.2729769945144653 +TMO,1982-07-02,1.2729769945144653 +TMO,1982-07-06,1.2839510440826416 +TMO,1982-07-07,1.2729769945144653 +TMO,1982-07-08,1.2510290145874023 +TMO,1982-07-09,1.2510290145874023 +TMO,1982-07-12,1.262002944946289 +TMO,1982-07-13,1.2510290145874023 +TMO,1982-07-14,1.2510290145874023 +TMO,1982-07-15,1.240054965019226 +TMO,1982-07-16,1.2729769945144653 +TMO,1982-07-19,1.2729769945144653 +TMO,1982-07-20,1.262002944946289 +TMO,1982-07-21,1.2729769945144653 +TMO,1982-07-22,1.2949249744415283 +TMO,1982-07-23,1.218106985092163 +TMO,1982-07-26,1.218106985092163 +TMO,1982-07-27,1.2290810346603394 +TMO,1982-07-28,1.1961590051651 +TMO,1982-07-29,1.1083680391311646 +TMO,1982-07-30,1.0864200592041016 +TMO,1982-08-02,1.0973939895629883 +TMO,1982-08-03,1.1193419694900513 +TMO,1982-08-04,1.0973939895629883 +TMO,1982-08-05,1.0754460096359253 +TMO,1982-08-06,1.0754460096359253 +TMO,1982-08-09,1.064471960067749 +TMO,1982-08-10,1.042523980140686 +TMO,1982-08-11,0.9986280202865601 +TMO,1982-08-12,1.0315500497817993 +TMO,1982-08-13,1.0754460096359253 +TMO,1982-08-16,1.0754460096359253 +TMO,1982-08-17,1.1303160190582275 +TMO,1982-08-18,1.1083680391311646 +TMO,1982-08-19,1.1193419694900513 +TMO,1982-08-20,1.1522630453109741 +TMO,1982-08-23,1.2729769945144653 +TMO,1982-08-24,1.262002944946289 +TMO,1982-08-25,1.262002944946289 +TMO,1982-08-26,1.218106985092163 +TMO,1982-08-27,1.2729769945144653 +TMO,1982-08-30,1.262002944946289 +TMO,1982-08-31,1.2729769945144653 +TMO,1982-09-01,1.2729769945144653 +TMO,1982-09-02,1.2510290145874023 +TMO,1982-09-03,1.2510290145874023 +TMO,1982-09-07,1.1851849555969238 +TMO,1982-09-08,1.2290810346603394 +TMO,1982-09-09,1.2290810346603394 +TMO,1982-09-10,1.2290810346603394 +TMO,1982-09-13,1.1961590051651 +TMO,1982-09-14,1.2510290145874023 +TMO,1982-09-15,1.262002944946289 +TMO,1982-09-16,1.2510290145874023 +TMO,1982-09-17,1.240054965019226 +TMO,1982-09-20,1.2290810346603394 +TMO,1982-09-21,1.2290810346603394 +TMO,1982-09-22,1.2071330547332764 +TMO,1982-09-23,1.2290810346603394 +TMO,1982-09-24,1.2290810346603394 +TMO,1982-09-27,1.240054965019226 +TMO,1982-09-28,1.3497940301895142 +TMO,1982-09-29,1.3717420101165771 +TMO,1982-09-30,1.338819980621338 +TMO,1982-10-01,1.3717420101165771 +TMO,1982-10-04,1.338819980621338 +TMO,1982-10-05,1.3497940301895142 +TMO,1982-10-06,1.3717420101165771 +TMO,1982-10-07,1.3607679605484009 +TMO,1982-10-08,1.4266120195388794 +TMO,1982-10-11,1.4814809560775757 +TMO,1982-10-12,1.536350965499878 +TMO,1982-10-13,1.536350965499878 +TMO,1982-10-14,1.4046640396118164 +TMO,1982-10-15,1.4266120195388794 +TMO,1982-10-18,1.4814809560775757 +TMO,1982-10-19,1.5034290552139282 +TMO,1982-10-20,1.5253770351409912 +TMO,1982-10-21,1.5473250150680542 +TMO,1982-10-22,1.6131689548492432 +TMO,1982-10-25,1.536350965499878 +TMO,1982-10-26,1.514402985572815 +TMO,1982-10-27,1.558298945426941 +TMO,1982-10-28,1.5802470445632935 +TMO,1982-10-29,1.5692729949951172 +TMO,1982-11-01,1.558298945426941 +TMO,1982-11-02,1.536350965499878 +TMO,1982-11-03,1.5802470445632935 +TMO,1982-11-04,1.6460909843444824 +TMO,1982-11-05,1.689985990524292 +TMO,1982-11-08,1.6460909843444824 +TMO,1982-11-09,1.689985990524292 +TMO,1982-11-10,1.689985990524292 +TMO,1982-11-11,1.6790119409561157 +TMO,1982-11-12,1.668038010597229 +TMO,1982-11-15,1.6131689548492432 +TMO,1982-11-16,1.536350965499878 +TMO,1982-11-17,1.558298945426941 +TMO,1982-11-18,1.5912209749221802 +TMO,1982-11-19,1.558298945426941 +TMO,1982-11-22,1.5253770351409912 +TMO,1982-11-23,1.514402985572815 +TMO,1982-11-24,1.5034290552139282 +TMO,1982-11-26,1.492455005645752 +TMO,1982-11-29,1.492455005645752 +TMO,1982-11-30,1.536350965499878 +TMO,1982-12-01,1.5253770351409912 +TMO,1982-12-02,1.514402985572815 +TMO,1982-12-03,1.492455005645752 +TMO,1982-12-06,1.4705079793930054 +TMO,1982-12-07,1.4814809560775757 +TMO,1982-12-08,1.4485599994659424 +TMO,1982-12-09,1.4595340490341187 +TMO,1982-12-10,1.492455005645752 +TMO,1982-12-13,1.492455005645752 +TMO,1982-12-14,1.4266120195388794 +TMO,1982-12-15,1.4485599994659424 +TMO,1982-12-16,1.4375859498977661 +TMO,1982-12-17,1.4375859498977661 +TMO,1982-12-20,1.4046640396118164 +TMO,1982-12-21,1.3717420101165771 +TMO,1982-12-22,1.4046640396118164 +TMO,1982-12-23,1.4156379699707031 +TMO,1982-12-27,1.4046640396118164 +TMO,1982-12-28,1.3607679605484009 +TMO,1982-12-29,1.4046640396118164 +TMO,1982-12-30,1.3607679605484009 +TMO,1982-12-31,1.3497940301895142 +TMO,1983-01-03,1.3827159404754639 +TMO,1983-01-04,1.4266120195388794 +TMO,1983-01-05,1.492455005645752 +TMO,1983-01-06,1.6131689548492432 +TMO,1983-01-07,1.6021950244903564 +TMO,1983-01-10,1.6131689548492432 +TMO,1983-01-11,1.5802470445632935 +TMO,1983-01-12,1.6131689548492432 +TMO,1983-01-13,1.711933970451355 +TMO,1983-01-14,1.733881950378418 +TMO,1983-01-17,1.7558300495147705 +TMO,1983-01-18,1.733881950378418 +TMO,1983-01-19,1.7558300495147705 +TMO,1983-01-20,1.733881950378418 +TMO,1983-01-21,1.7448559999465942 +TMO,1983-01-24,1.668038010597229 +TMO,1983-01-25,1.6790119409561157 +TMO,1983-01-26,1.7448559999465942 +TMO,1983-01-27,1.711933970451355 +TMO,1983-01-28,1.7777780294418335 +TMO,1983-01-31,1.9533610343933105 +TMO,1983-02-01,1.9972569942474365 +TMO,1983-02-02,2.096021890640259 +TMO,1983-02-03,2.128943920135498 +TMO,1983-02-04,2.008229970932007 +TMO,1983-02-07,2.096021890640259 +TMO,1983-02-08,1.9972569942474365 +TMO,1983-02-09,1.9753090143203735 +TMO,1983-02-10,2.1179699897766113 +TMO,1983-02-11,2.128943920135498 +TMO,1983-02-14,2.0631000995635986 +TMO,1983-02-15,2.052125930786133 +TMO,1983-02-16,2.0631000995635986 +TMO,1983-02-17,1.9753090143203735 +TMO,1983-02-18,1.9862829446792603 +TMO,1983-02-22,1.9972569942474365 +TMO,1983-02-23,2.1069960594177246 +TMO,1983-02-24,2.1838130950927734 +TMO,1983-02-25,2.238682985305786 +TMO,1983-02-28,2.19478702545166 +TMO,1983-03-01,2.128943920135498 +TMO,1983-03-02,2.1618659496307373 +TMO,1983-03-03,2.1508920192718506 +TMO,1983-03-04,2.052125930786133 +TMO,1983-03-07,2.041152000427246 +TMO,1983-03-08,2.0192039012908936 +TMO,1983-03-09,2.008229970932007 +TMO,1983-03-10,2.0301780700683594 +TMO,1983-03-11,2.0301780700683594 +TMO,1983-03-14,2.0192039012908936 +TMO,1983-03-15,2.0301780700683594 +TMO,1983-03-16,2.085047960281372 +TMO,1983-03-17,2.0631000995635986 +TMO,1983-03-18,2.096021890640259 +TMO,1983-03-21,2.128943920135498 +TMO,1983-03-22,2.085047960281372 +TMO,1983-03-23,2.1069960594177246 +TMO,1983-03-24,2.096021890640259 +TMO,1983-03-25,2.0631000995635986 +TMO,1983-03-28,1.9753090143203735 +TMO,1983-03-29,1.9862829446792603 +TMO,1983-03-30,2.008229970932007 +TMO,1983-03-31,1.9753090143203735 +TMO,1983-04-04,1.9753090143203735 +TMO,1983-04-05,2.008229970932007 +TMO,1983-04-06,1.9862829446792603 +TMO,1983-04-07,2.008229970932007 +TMO,1983-04-08,2.008229970932007 +TMO,1983-04-11,2.0192039012908936 +TMO,1983-04-12,2.085047960281372 +TMO,1983-04-13,1.9972569942474365 +TMO,1983-04-14,2.0631000995635986 +TMO,1983-04-15,2.3703699111938477 +TMO,1983-04-18,2.326474905014038 +TMO,1983-04-19,2.403291940689087 +TMO,1983-04-20,2.480109930038452 +TMO,1983-04-21,2.3703699111938477 +TMO,1983-04-22,2.293553113937378 +TMO,1983-04-25,2.2716050148010254 +TMO,1983-04-26,2.205760955810547 +TMO,1983-04-27,2.282578945159912 +TMO,1983-04-28,2.5459530353546143 +TMO,1983-04-29,2.688615083694458 +TMO,1983-05-02,2.5349791049957275 +TMO,1983-05-03,2.4142661094665527 +TMO,1983-05-04,2.4252400398254395 +TMO,1983-05-05,2.436213970184326 +TMO,1983-05-06,2.5020580291748047 +TMO,1983-05-09,2.4252400398254395 +TMO,1983-05-10,2.4142661094665527 +TMO,1983-05-11,2.3703699111938477 +TMO,1983-05-12,2.3045270442962646 +TMO,1983-05-13,2.3703699111938477 +TMO,1983-05-16,2.3155009746551514 +TMO,1983-05-17,2.359395980834961 +TMO,1983-05-18,2.480109930038452 +TMO,1983-05-19,2.491084098815918 +TMO,1983-05-20,2.4691359996795654 +TMO,1983-05-23,2.5130319595336914 +TMO,1983-05-24,2.6117970943450928 +TMO,1983-05-25,2.600822925567627 +TMO,1983-05-26,2.5240049362182617 +TMO,1983-05-27,2.4252400398254395 +TMO,1983-05-31,2.3813440799713135 +TMO,1983-06-01,2.348422050476074 +TMO,1983-06-02,2.4581620693206787 +TMO,1983-06-03,2.5898489952087402 +TMO,1983-06-06,2.5788750648498535 +TMO,1983-06-07,2.5240049362182617 +TMO,1983-06-08,2.447187900543213 +TMO,1983-06-09,2.480109930038452 +TMO,1983-06-10,2.5459530353546143 +TMO,1983-06-13,2.5240049362182617 +TMO,1983-06-14,2.5349791049957275 +TMO,1983-06-15,2.5240049362182617 +TMO,1983-06-16,2.5240049362182617 +TMO,1983-06-17,2.5020580291748047 +TMO,1983-06-20,2.5020580291748047 +TMO,1983-06-21,2.754457950592041 +TMO,1983-06-22,2.8203020095825195 +TMO,1983-06-23,2.7325100898742676 +TMO,1983-06-24,2.875170946121216 +TMO,1983-06-27,2.7873799800872803 +TMO,1983-06-28,2.688615083694458 +TMO,1983-06-29,2.6995880603790283 +TMO,1983-06-30,2.688615083694458 +TMO,1983-07-01,2.6556930541992188 +TMO,1983-07-05,2.5788750648498535 +TMO,1983-07-06,2.633744955062866 +TMO,1983-07-07,2.600822925567627 +TMO,1983-07-08,2.7325100898742676 +TMO,1983-07-11,2.7654318809509277 +TMO,1983-07-12,2.710561990737915 +TMO,1983-07-13,2.710561990737915 +TMO,1983-07-14,2.6556930541992188 +TMO,1983-07-15,2.6117970943450928 +TMO,1983-07-18,2.600822925567627 +TMO,1983-07-19,2.6227710247039795 +TMO,1983-07-20,2.754457950592041 +TMO,1983-07-21,2.7654318809509277 +TMO,1983-07-22,2.798353910446167 +TMO,1983-07-25,2.7873799800872803 +TMO,1983-07-26,2.7764060497283936 +TMO,1983-07-27,2.6995880603790283 +TMO,1983-07-28,2.7764060497283936 +TMO,1983-07-29,2.7215359210968018 +TMO,1983-08-01,2.710561990737915 +TMO,1983-08-02,2.6995880603790283 +TMO,1983-08-03,2.6995880603790283 +TMO,1983-08-04,2.633744955062866 +TMO,1983-08-05,2.6556930541992188 +TMO,1983-08-08,2.688615083694458 +TMO,1983-08-09,2.5679008960723877 +TMO,1983-08-10,2.556926965713501 +TMO,1983-08-11,2.556926965713501 +TMO,1983-08-12,2.6117970943450928 +TMO,1983-08-15,2.6227710247039795 +TMO,1983-08-16,2.677640914916992 +TMO,1983-08-17,2.754457950592041 +TMO,1983-08-18,2.7325100898742676 +TMO,1983-08-19,2.7654318809509277 +TMO,1983-08-22,2.7873799800872803 +TMO,1983-08-23,2.6995880603790283 +TMO,1983-08-24,2.710561990737915 +TMO,1983-08-25,2.6666669845581055 +TMO,1983-08-26,2.633744955062866 +TMO,1983-08-29,2.6556930541992188 +TMO,1983-08-30,2.6227710247039795 +TMO,1983-08-31,2.6666669845581055 +TMO,1983-09-01,2.633744955062866 +TMO,1983-09-02,2.5459530353546143 +TMO,1983-09-06,2.5020580291748047 +TMO,1983-09-07,2.5349791049957275 +TMO,1983-09-08,2.5130319595336914 +TMO,1983-09-09,2.4691359996795654 +TMO,1983-09-12,2.4581620693206787 +TMO,1983-09-13,2.4142661094665527 +TMO,1983-09-14,2.3923180103302 +TMO,1983-09-15,2.293553113937378 +TMO,1983-09-16,2.3813440799713135 +TMO,1983-09-19,2.3923180103302 +TMO,1983-09-20,2.3923180103302 +TMO,1983-09-21,2.447187900543213 +TMO,1983-09-22,2.4142661094665527 +TMO,1983-09-23,2.4691359996795654 +TMO,1983-09-26,2.4581620693206787 +TMO,1983-09-27,2.4252400398254395 +TMO,1983-09-28,2.447187900543213 +TMO,1983-09-29,2.4142661094665527 +TMO,1983-09-30,2.3923180103302 +TMO,1983-10-03,2.3045270442962646 +TMO,1983-10-04,2.238682985305786 +TMO,1983-10-05,2.2606310844421387 +TMO,1983-10-06,2.3045270442962646 +TMO,1983-10-07,2.238682985305786 +TMO,1983-10-10,2.2167348861694336 +TMO,1983-10-11,2.1508920192718506 +TMO,1983-10-12,2.0192039012908936 +TMO,1983-10-13,2.205760955810547 +TMO,1983-10-14,2.2716050148010254 +TMO,1983-10-17,2.326474905014038 +TMO,1983-10-18,2.282578945159912 +TMO,1983-10-19,2.1508920192718506 +TMO,1983-10-20,2.1838130950927734 +TMO,1983-10-21,2.19478702545166 +TMO,1983-10-24,2.172840118408203 +TMO,1983-10-25,2.1069960594177246 +TMO,1983-10-26,2.0740740299224854 +TMO,1983-10-27,2.085047960281372 +TMO,1983-10-28,2.139918088912964 +TMO,1983-10-31,2.1069960594177246 +TMO,1983-11-01,2.0740740299224854 +TMO,1983-11-02,1.9862829446792603 +TMO,1983-11-03,1.9643349647521973 +TMO,1983-11-04,2.041152000427246 +TMO,1983-11-07,2.0192039012908936 +TMO,1983-11-08,2.1069960594177246 +TMO,1983-11-09,2.172840118408203 +TMO,1983-11-10,2.128943920135498 +TMO,1983-11-11,2.128943920135498 +TMO,1983-11-14,2.172840118408203 +TMO,1983-11-15,2.19478702545166 +TMO,1983-11-16,2.359395980834961 +TMO,1983-11-17,2.403291940689087 +TMO,1983-11-18,2.3813440799713135 +TMO,1983-11-21,2.4252400398254395 +TMO,1983-11-22,2.4581620693206787 +TMO,1983-11-23,2.5020580291748047 +TMO,1983-11-25,2.5020580291748047 +TMO,1983-11-28,2.5898489952087402 +TMO,1983-11-29,2.6556930541992188 +TMO,1983-11-30,2.6556930541992188 +TMO,1983-12-01,2.688615083694458 +TMO,1983-12-02,2.6666669845581055 +TMO,1983-12-05,2.677640914916992 +TMO,1983-12-06,2.688615083694458 +TMO,1983-12-07,2.754457950592041 +TMO,1983-12-08,2.7325100898742676 +TMO,1983-12-09,2.710561990737915 +TMO,1983-12-12,2.710561990737915 +TMO,1983-12-13,2.677640914916992 +TMO,1983-12-14,2.6117970943450928 +TMO,1983-12-15,2.5240049362182617 +TMO,1983-12-16,2.5459530353546143 +TMO,1983-12-19,2.600822925567627 +TMO,1983-12-20,2.5679008960723877 +TMO,1983-12-21,2.633744955062866 +TMO,1983-12-22,2.6117970943450928 +TMO,1983-12-23,2.633744955062866 +TMO,1983-12-27,2.633744955062866 +TMO,1983-12-28,2.677640914916992 +TMO,1983-12-29,2.7215359210968018 +TMO,1983-12-30,2.8971190452575684 +TMO,1984-01-03,2.8203020095825195 +TMO,1984-01-04,2.798353910446167 +TMO,1984-01-05,2.880657911300659 +TMO,1984-01-06,2.8971190452575684 +TMO,1984-01-09,2.8312759399414062 +TMO,1984-01-10,2.880657911300659 +TMO,1984-01-11,2.781893014907837 +TMO,1984-01-12,2.6831281185150146 +TMO,1984-01-13,2.6831281185150146 +TMO,1984-01-16,2.6995880603790283 +TMO,1984-01-17,2.814815044403076 +TMO,1984-01-18,2.8477370738983154 +TMO,1984-01-19,2.8477370738983154 +TMO,1984-01-20,2.880657911300659 +TMO,1984-01-23,2.8477370738983154 +TMO,1984-01-24,2.7325100898742676 +TMO,1984-01-25,2.6995880603790283 +TMO,1984-01-26,2.7654318809509277 +TMO,1984-01-27,2.7654318809509277 +TMO,1984-01-30,2.633744955062866 +TMO,1984-01-31,2.633744955062866 +TMO,1984-02-01,2.5514400005340576 +TMO,1984-02-02,2.4691359996795654 +TMO,1984-02-03,2.4526751041412354 +TMO,1984-02-06,2.419753074645996 +TMO,1984-02-07,2.3539090156555176 +TMO,1984-02-08,2.3209879398345947 +TMO,1984-02-09,2.238682985305786 +TMO,1984-02-10,2.189300060272217 +TMO,1984-02-13,2.189300060272217 +TMO,1984-02-14,2.3045270442962646 +TMO,1984-02-15,2.3539090156555176 +TMO,1984-02-16,2.2716050148010254 +TMO,1984-02-17,2.238682985305786 +TMO,1984-02-21,2.2716050148010254 +TMO,1984-02-22,2.2716050148010254 +TMO,1984-02-23,2.2880659103393555 +TMO,1984-02-24,2.337449073791504 +TMO,1984-02-27,2.3703699111938477 +TMO,1984-02-28,2.3703699111938477 +TMO,1984-02-29,2.386831045150757 +TMO,1984-03-01,2.3539090156555176 +TMO,1984-03-02,2.3209879398345947 +TMO,1984-03-05,2.2880659103393555 +TMO,1984-03-06,2.2880659103393555 +TMO,1984-03-07,2.2880659103393555 +TMO,1984-03-08,2.2880659103393555 +TMO,1984-03-09,2.2716050148010254 +TMO,1984-03-12,2.255143880844116 +TMO,1984-03-13,2.3209879398345947 +TMO,1984-03-14,2.2716050148010254 +TMO,1984-03-15,2.189300060272217 +TMO,1984-03-16,2.205760955810547 +TMO,1984-03-19,2.172840118408203 +TMO,1984-03-20,2.1234569549560547 +TMO,1984-03-21,2.1234569549560547 +TMO,1984-03-22,2.156378984451294 +TMO,1984-03-23,2.139918088912964 +TMO,1984-03-26,2.0905349254608154 +TMO,1984-03-27,2.008229970932007 +TMO,1984-03-28,2.041152000427246 +TMO,1984-03-29,1.9917700290679932 +TMO,1984-03-30,1.958847999572754 +TMO,1984-04-02,1.9753090143203735 +TMO,1984-04-03,1.909464955329895 +TMO,1984-04-04,1.8930039405822754 +TMO,1984-04-05,1.909464955329895 +TMO,1984-04-06,1.909464955329895 +TMO,1984-04-09,1.8600820302963257 +TMO,1984-04-10,1.958847999572754 +TMO,1984-04-11,1.9259259700775146 +TMO,1984-04-12,2.024691104888916 +TMO,1984-04-13,2.0740740299224854 +TMO,1984-04-16,2.0905349254608154 +TMO,1984-04-17,2.205760955810547 +TMO,1984-04-18,2.222222089767456 +TMO,1984-04-19,2.2716050148010254 +TMO,1984-04-23,2.238682985305786 +TMO,1984-04-24,2.255143880844116 +TMO,1984-04-25,2.238682985305786 +TMO,1984-04-26,2.2716050148010254 +TMO,1984-04-27,2.238682985305786 +TMO,1984-04-30,2.337449073791504 +TMO,1984-05-01,2.3539090156555176 +TMO,1984-05-02,2.3045270442962646 +TMO,1984-05-03,2.3209879398345947 +TMO,1984-05-04,2.3045270442962646 +TMO,1984-05-07,2.3045270442962646 +TMO,1984-05-08,2.3539090156555176 +TMO,1984-05-09,2.3539090156555176 +TMO,1984-05-10,2.337449073791504 +TMO,1984-05-11,2.337449073791504 +TMO,1984-05-14,2.3209879398345947 +TMO,1984-05-15,2.2880659103393555 +TMO,1984-05-16,2.337449073791504 +TMO,1984-05-17,2.238682985305786 +TMO,1984-05-18,2.2716050148010254 +TMO,1984-05-21,2.222222089767456 +TMO,1984-05-22,2.205760955810547 +TMO,1984-05-23,2.238682985305786 +TMO,1984-05-24,2.238682985305786 +TMO,1984-05-25,2.1234569549560547 +TMO,1984-05-29,2.041152000427246 +TMO,1984-05-30,2.041152000427246 +TMO,1984-05-31,2.139918088912964 +TMO,1984-06-01,2.0905349254608154 +TMO,1984-06-04,2.1069960594177246 +TMO,1984-06-05,2.0905349254608154 +TMO,1984-06-06,2.1069960594177246 +TMO,1984-06-07,2.041152000427246 +TMO,1984-06-08,1.9423869848251343 +TMO,1984-06-11,2.041152000427246 +TMO,1984-06-12,2.0905349254608154 +TMO,1984-06-13,2.041152000427246 +TMO,1984-06-14,2.041152000427246 +TMO,1984-06-15,2.008229970932007 +TMO,1984-06-18,2.0905349254608154 +TMO,1984-06-19,2.0905349254608154 +TMO,1984-06-20,2.1234569549560547 +TMO,1984-06-21,2.222222089767456 +TMO,1984-06-22,2.222222089767456 +TMO,1984-06-25,2.172840118408203 +TMO,1984-06-26,2.1069960594177246 +TMO,1984-06-27,2.1069960594177246 +TMO,1984-06-28,2.1069960594177246 +TMO,1984-06-29,2.1069960594177246 +TMO,1984-07-02,2.0905349254608154 +TMO,1984-07-03,2.0740740299224854 +TMO,1984-07-05,2.041152000427246 +TMO,1984-07-06,2.041152000427246 +TMO,1984-07-09,2.1069960594177246 +TMO,1984-07-10,2.139918088912964 +TMO,1984-07-11,2.156378984451294 +TMO,1984-07-12,2.1234569549560547 +TMO,1984-07-13,2.057612895965576 +TMO,1984-07-16,2.008229970932007 +TMO,1984-07-17,2.057612895965576 +TMO,1984-07-18,2.1069960594177246 +TMO,1984-07-19,2.041152000427246 +TMO,1984-07-20,2.008229970932007 +TMO,1984-07-23,1.9753090143203735 +TMO,1984-07-24,1.9753090143203735 +TMO,1984-07-25,1.9423869848251343 +TMO,1984-07-26,2.008229970932007 +TMO,1984-07-27,2.057612895965576 +TMO,1984-07-30,2.024691104888916 +TMO,1984-07-31,2.008229970932007 +TMO,1984-08-01,2.139918088912964 +TMO,1984-08-02,2.139918088912964 +TMO,1984-08-03,2.2880659103393555 +TMO,1984-08-06,2.3209879398345947 +TMO,1984-08-07,2.3539090156555176 +TMO,1984-08-08,2.386831045150757 +TMO,1984-08-09,2.4855968952178955 +TMO,1984-08-10,2.4526751041412354 +TMO,1984-08-13,2.5514400005340576 +TMO,1984-08-14,2.6502060890197754 +TMO,1984-08-15,2.6831281185150146 +TMO,1984-08-16,2.7654318809509277 +TMO,1984-08-17,2.7654318809509277 +TMO,1984-08-20,2.7160489559173584 +TMO,1984-08-21,2.7160489559173584 +TMO,1984-08-22,2.633744955062866 +TMO,1984-08-23,2.6502060890197754 +TMO,1984-08-24,2.6831281185150146 +TMO,1984-08-27,2.633744955062866 +TMO,1984-08-28,2.633744955062866 +TMO,1984-08-29,2.600822925567627 +TMO,1984-08-30,2.5679008960723877 +TMO,1984-08-31,2.5514400005340576 +TMO,1984-09-04,2.5349791049957275 +TMO,1984-09-05,2.5349791049957275 +TMO,1984-09-06,2.5679008960723877 +TMO,1984-09-07,2.5185189247131348 +TMO,1984-09-10,2.4855968952178955 +TMO,1984-09-11,2.5349791049957275 +TMO,1984-09-12,2.4691359996795654 +TMO,1984-09-13,2.5349791049957275 +TMO,1984-09-14,2.6831281185150146 +TMO,1984-09-17,2.6831281185150146 +TMO,1984-09-18,2.633744955062866 +TMO,1984-09-19,2.617284059524536 +TMO,1984-09-20,2.633744955062866 +TMO,1984-09-21,2.600822925567627 +TMO,1984-09-24,2.633744955062866 +TMO,1984-09-25,2.600822925567627 +TMO,1984-09-26,2.5679008960723877 +TMO,1984-09-27,2.5679008960723877 +TMO,1984-09-28,2.5020580291748047 +TMO,1984-10-01,2.4855968952178955 +TMO,1984-10-02,2.403291940689087 +TMO,1984-10-03,2.3703699111938477 +TMO,1984-10-04,2.419753074645996 +TMO,1984-10-05,2.403291940689087 +TMO,1984-10-08,2.4855968952178955 +TMO,1984-10-09,2.5020580291748047 +TMO,1984-10-10,2.4855968952178955 +TMO,1984-10-11,2.5514400005340576 +TMO,1984-10-12,2.584362030029297 +TMO,1984-10-15,2.584362030029297 +TMO,1984-10-16,2.5679008960723877 +TMO,1984-10-17,2.5679008960723877 +TMO,1984-10-18,2.5679008960723877 +TMO,1984-10-19,2.5020580291748047 +TMO,1984-10-22,2.4855968952178955 +TMO,1984-10-23,2.4691359996795654 +TMO,1984-10-24,2.3703699111938477 +TMO,1984-10-25,2.386831045150757 +TMO,1984-10-26,2.403291940689087 +TMO,1984-10-29,2.3703699111938477 +TMO,1984-10-30,2.403291940689087 +TMO,1984-10-31,2.3539090156555176 +TMO,1984-11-01,2.403291940689087 +TMO,1984-11-02,2.403291940689087 +TMO,1984-11-05,2.3539090156555176 +TMO,1984-11-06,2.386831045150757 +TMO,1984-11-07,2.337449073791504 +TMO,1984-11-08,2.337449073791504 +TMO,1984-11-09,2.403291940689087 +TMO,1984-11-12,2.419753074645996 +TMO,1984-11-13,2.3703699111938477 +TMO,1984-11-14,2.337449073791504 +TMO,1984-11-15,2.337449073791504 +TMO,1984-11-16,2.3045270442962646 +TMO,1984-11-19,2.172840118408203 +TMO,1984-11-20,2.172840118408203 +TMO,1984-11-21,2.172840118408203 +TMO,1984-11-23,2.2880659103393555 +TMO,1984-11-26,2.2880659103393555 +TMO,1984-11-27,2.2880659103393555 +TMO,1984-11-28,2.238682985305786 +TMO,1984-11-29,2.172840118408203 +TMO,1984-11-30,2.189300060272217 +TMO,1984-12-03,2.172840118408203 +TMO,1984-12-04,2.1069960594177246 +TMO,1984-12-05,2.0740740299224854 +TMO,1984-12-06,2.008229970932007 +TMO,1984-12-07,2.024691104888916 +TMO,1984-12-10,2.057612895965576 +TMO,1984-12-11,2.3045270442962646 +TMO,1984-12-12,2.3045270442962646 +TMO,1984-12-13,2.337449073791504 +TMO,1984-12-14,2.3209879398345947 +TMO,1984-12-17,2.2716050148010254 +TMO,1984-12-18,2.337449073791504 +TMO,1984-12-19,2.403291940689087 +TMO,1984-12-20,2.419753074645996 +TMO,1984-12-21,2.436213970184326 +TMO,1984-12-24,2.436213970184326 +TMO,1984-12-26,2.436213970184326 +TMO,1984-12-27,2.5349791049957275 +TMO,1984-12-28,2.633744955062866 +TMO,1984-12-31,2.633744955062866 +TMO,1985-01-02,2.5020580291748047 +TMO,1985-01-03,2.5185189247131348 +TMO,1985-01-04,2.4526751041412354 +TMO,1985-01-07,2.4526751041412354 +TMO,1985-01-08,2.419753074645996 +TMO,1985-01-09,2.3703699111938477 +TMO,1985-01-10,2.5185189247131348 +TMO,1985-01-11,2.4855968952178955 +TMO,1985-01-14,2.5020580291748047 +TMO,1985-01-15,2.5349791049957275 +TMO,1985-01-16,2.584362030029297 +TMO,1985-01-17,2.600822925567627 +TMO,1985-01-18,2.617284059524536 +TMO,1985-01-21,2.6831281185150146 +TMO,1985-01-22,2.7489709854125977 +TMO,1985-01-23,2.7654318809509277 +TMO,1985-01-24,2.7160489559173584 +TMO,1985-01-25,2.7160489559173584 +TMO,1985-01-28,2.7489709854125977 +TMO,1985-01-29,2.7160489559173584 +TMO,1985-01-30,2.781893014907837 +TMO,1985-01-31,2.8641979694366455 +TMO,1985-02-01,2.8312759399414062 +TMO,1985-02-04,2.8971190452575684 +TMO,1985-02-05,2.8477370738983154 +TMO,1985-02-06,2.8312759399414062 +TMO,1985-02-07,2.8971190452575684 +TMO,1985-02-08,2.8312759399414062 +TMO,1985-02-11,2.8477370738983154 +TMO,1985-02-12,2.814815044403076 +TMO,1985-02-13,2.995884895324707 +TMO,1985-02-14,2.9300410747528076 +TMO,1985-02-15,2.995884895324707 +TMO,1985-02-19,3.078188896179199 +TMO,1985-02-20,3.078188896179199 +TMO,1985-02-21,3.012346029281616 +TMO,1985-02-22,2.962963104248047 +TMO,1985-02-25,2.962963104248047 +TMO,1985-02-26,2.979423999786377 +TMO,1985-02-27,3.0288069248199463 +TMO,1985-02-28,3.0288069248199463 +TMO,1985-03-01,3.2098770141601562 +TMO,1985-03-04,3.3086419105529785 +TMO,1985-03-05,3.358025074005127 +TMO,1985-03-06,3.259258985519409 +TMO,1985-03-07,3.259258985519409 +TMO,1985-03-08,3.242798089981079 +TMO,1985-03-11,3.2757198810577393 +TMO,1985-03-12,3.2098770141601562 +TMO,1985-03-13,3.012346029281616 +TMO,1985-03-14,2.880657911300659 +TMO,1985-03-15,2.8477370738983154 +TMO,1985-03-18,2.8312759399414062 +TMO,1985-03-19,2.8641979694366455 +TMO,1985-03-20,2.979423999786377 +TMO,1985-03-21,2.962963104248047 +TMO,1985-03-22,2.9300410747528076 +TMO,1985-03-25,2.9300410747528076 +TMO,1985-03-26,2.962963104248047 +TMO,1985-03-27,2.9300410747528076 +TMO,1985-03-28,2.9465019702911377 +TMO,1985-03-29,3.061728000640869 +TMO,1985-04-01,3.1275720596313477 +TMO,1985-04-02,3.0946500301361084 +TMO,1985-04-03,3.0288069248199463 +TMO,1985-04-04,3.0288069248199463 +TMO,1985-04-08,3.0288069248199463 +TMO,1985-04-09,3.045267105102539 +TMO,1985-04-10,3.0946500301361084 +TMO,1985-04-11,3.0946500301361084 +TMO,1985-04-12,3.193416118621826 +TMO,1985-04-15,3.2757198810577393 +TMO,1985-04-16,3.2921810150146484 +TMO,1985-04-17,3.2757198810577393 +TMO,1985-04-18,3.193416118621826 +TMO,1985-04-19,3.160494089126587 +TMO,1985-04-22,3.1440329551696777 +TMO,1985-04-23,3.2098770141601562 +TMO,1985-04-24,3.160494089126587 +TMO,1985-04-25,3.1275720596313477 +TMO,1985-04-26,3.176954984664917 +TMO,1985-04-29,3.012346029281616 +TMO,1985-04-30,3.012346029281616 +TMO,1985-05-01,3.012346029281616 +TMO,1985-05-02,2.979423999786377 +TMO,1985-05-03,3.045267105102539 +TMO,1985-05-06,3.0946500301361084 +TMO,1985-05-07,3.0946500301361084 +TMO,1985-05-08,3.0946500301361084 +TMO,1985-05-09,3.1111109256744385 +TMO,1985-05-10,3.193416118621826 +TMO,1985-05-13,3.193416118621826 +TMO,1985-05-14,3.1440329551696777 +TMO,1985-05-15,3.0946500301361084 +TMO,1985-05-16,3.1111109256744385 +TMO,1985-05-17,3.160494089126587 +TMO,1985-05-20,3.193416118621826 +TMO,1985-05-21,3.160494089126587 +TMO,1985-05-22,3.1440329551696777 +TMO,1985-05-23,3.193416118621826 +TMO,1985-05-24,3.259258985519409 +TMO,1985-05-28,3.259258985519409 +TMO,1985-05-29,3.22633695602417 +TMO,1985-05-30,3.242798089981079 +TMO,1985-05-31,3.2757198810577393 +TMO,1985-06-03,3.358025074005127 +TMO,1985-06-04,3.374485969543457 +TMO,1985-06-05,3.4732511043548584 +TMO,1985-06-06,3.555556058883667 +TMO,1985-06-07,3.42386794090271 +TMO,1985-06-10,3.42386794090271 +TMO,1985-06-11,3.390947103500366 +TMO,1985-06-12,3.42386794090271 +TMO,1985-06-13,3.3415639400482178 +TMO,1985-06-14,3.358025074005127 +TMO,1985-06-17,3.42386794090271 +TMO,1985-06-18,3.390947103500366 +TMO,1985-06-19,3.42386794090271 +TMO,1985-06-20,3.42386794090271 +TMO,1985-06-21,3.456789970397949 +TMO,1985-06-24,3.6543209552764893 +TMO,1985-06-25,3.637860059738159 +TMO,1985-06-26,3.5720160007476807 +TMO,1985-06-27,3.62139892578125 +TMO,1985-06-28,3.62139892578125 +TMO,1985-07-01,3.7530860900878906 +TMO,1985-07-02,3.736625909805298 +TMO,1985-07-03,3.7037041187286377 +TMO,1985-07-05,3.8518519401550293 +TMO,1985-07-08,3.8518519401550293 +TMO,1985-07-09,3.81892991065979 +TMO,1985-07-10,3.8847739696502686 +TMO,1985-07-11,3.9506170749664307 +TMO,1985-07-12,3.9176950454711914 +TMO,1985-07-15,3.8683130741119385 +TMO,1985-07-16,3.8683130741119385 +TMO,1985-07-17,3.7695469856262207 +TMO,1985-07-18,3.7037041187286377 +TMO,1985-07-19,3.7530860900878906 +TMO,1985-07-22,3.7201650142669678 +TMO,1985-07-23,3.7530860900878906 +TMO,1985-07-24,3.8518519401550293 +TMO,1985-07-25,3.8847739696502686 +TMO,1985-07-26,3.8683130741119385 +TMO,1985-07-29,3.786007881164551 +TMO,1985-07-30,3.8518519401550293 +TMO,1985-07-31,3.8683130741119385 +TMO,1985-08-01,4.082304954528809 +TMO,1985-08-02,4.3127570152282715 +TMO,1985-08-05,4.279835224151611 +TMO,1985-08-06,4.131687164306641 +TMO,1985-08-07,4.115225791931152 +TMO,1985-08-08,4.164608955383301 +TMO,1985-08-09,4.230453014373779 +TMO,1985-08-12,4.3127570152282715 +TMO,1985-08-13,4.3127570152282715 +TMO,1985-08-14,4.543210029602051 +TMO,1985-08-15,4.510287761688232 +TMO,1985-08-16,4.510287761688232 +TMO,1985-08-19,4.444444179534912 +TMO,1985-08-20,4.41152286529541 +TMO,1985-08-21,4.39506196975708 +TMO,1985-08-22,4.493826866149902 +TMO,1985-08-23,4.477365970611572 +TMO,1985-08-26,4.460905075073242 +TMO,1985-08-27,4.477365970611572 +TMO,1985-08-28,4.510287761688232 +TMO,1985-08-29,4.477365970611572 +TMO,1985-08-30,4.510287761688232 +TMO,1985-09-03,4.493826866149902 +TMO,1985-09-04,4.493826866149902 +TMO,1985-09-05,4.477365970611572 +TMO,1985-09-06,4.460905075073242 +TMO,1985-09-09,4.444444179534912 +TMO,1985-09-10,4.427984237670898 +TMO,1985-09-11,4.197531223297119 +TMO,1985-09-12,4.296296119689941 +TMO,1985-09-13,4.263373851776123 +TMO,1985-09-16,4.197531223297119 +TMO,1985-09-17,3.9506170749664307 +TMO,1985-09-18,3.9259259700775146 +TMO,1985-09-19,3.8765430450439453 +TMO,1985-09-20,4.024691104888916 +TMO,1985-09-23,3.9506170749664307 +TMO,1985-09-24,3.9259259700775146 +TMO,1985-09-25,4.049383163452148 +TMO,1985-09-26,4.024691104888916 +TMO,1985-09-30,4.024691104888916 +TMO,1985-10-01,4.098764896392822 +TMO,1985-10-02,4.123456954956055 +TMO,1985-10-03,4.049383163452148 +TMO,1985-10-04,4.049383163452148 +TMO,1985-10-07,4.123456954956055 +TMO,1985-10-08,3.975308895111084 +TMO,1985-10-09,4.0 +TMO,1985-10-10,4.024691104888916 +TMO,1985-10-11,4.074073791503906 +TMO,1985-10-14,4.098764896392822 +TMO,1985-10-15,4.148148059844971 +TMO,1985-10-16,4.148148059844971 +TMO,1985-10-17,4.123456954956055 +TMO,1985-10-18,4.049383163452148 +TMO,1985-10-21,3.975308895111084 +TMO,1985-10-22,3.8765430450439453 +TMO,1985-10-23,3.827159881591797 +TMO,1985-10-24,3.9259259700775146 +TMO,1985-10-25,3.9012351036071777 +TMO,1985-10-28,3.9506170749664307 +TMO,1985-10-29,4.049383163452148 +TMO,1985-10-30,3.975308895111084 +TMO,1985-10-31,3.9506170749664307 +TMO,1985-11-01,3.9506170749664307 +TMO,1985-11-04,4.098764896392822 +TMO,1985-11-05,4.123456954956055 +TMO,1985-11-06,4.024691104888916 +TMO,1985-11-07,3.9506170749664307 +TMO,1985-11-08,4.024691104888916 +TMO,1985-11-11,4.098764896392822 +TMO,1985-11-12,4.172840118408203 +TMO,1985-11-13,4.098764896392822 +TMO,1985-11-14,4.074073791503906 +TMO,1985-11-15,4.074073791503906 +TMO,1985-11-18,4.0 +TMO,1985-11-19,3.9506170749664307 +TMO,1985-11-20,4.024691104888916 +TMO,1985-11-21,4.0 +TMO,1985-11-22,4.0 +TMO,1985-11-25,4.049383163452148 +TMO,1985-11-26,4.049383163452148 +TMO,1985-11-27,4.345678806304932 +TMO,1985-11-29,4.39506196975708 +TMO,1985-12-02,4.4691362380981445 +TMO,1985-12-03,4.567901134490967 +TMO,1985-12-04,4.567901134490967 +TMO,1985-12-05,4.444444179534912 +TMO,1985-12-06,4.345678806304932 +TMO,1985-12-09,4.271605014801025 +TMO,1985-12-10,4.296296119689941 +TMO,1985-12-11,4.222221851348877 +TMO,1985-12-12,4.024691104888916 +TMO,1985-12-13,4.049383163452148 +TMO,1985-12-16,4.345678806304932 +TMO,1985-12-17,4.345678806304932 +TMO,1985-12-18,4.296296119689941 +TMO,1985-12-19,4.197531223297119 +TMO,1985-12-20,4.024691104888916 +TMO,1985-12-23,3.9259259700775146 +TMO,1985-12-24,3.9259259700775146 +TMO,1985-12-26,3.9506170749664307 +TMO,1985-12-27,4.049383163452148 +TMO,1985-12-30,4.024691104888916 +TMO,1985-12-31,3.975308895111084 +TMO,1986-01-02,3.9506170749664307 +TMO,1986-01-03,4.098764896392822 +TMO,1986-01-06,3.975308895111084 +TMO,1986-01-07,4.172840118408203 +TMO,1986-01-08,4.296296119689941 +TMO,1986-01-09,4.222221851348877 +TMO,1986-01-10,4.345678806304932 +TMO,1986-01-13,4.345678806304932 +TMO,1986-01-14,4.39506196975708 +TMO,1986-01-15,4.39506196975708 +TMO,1986-01-16,4.39506196975708 +TMO,1986-01-17,4.444444179534912 +TMO,1986-01-20,4.493826866149902 +TMO,1986-01-21,4.4691362380981445 +TMO,1986-01-22,4.839506149291992 +TMO,1986-01-23,4.641974925994873 +TMO,1986-01-24,4.790122985839844 +TMO,1986-01-27,4.740740776062012 +TMO,1986-01-28,4.765431880950928 +TMO,1986-01-29,4.641974925994873 +TMO,1986-01-30,4.641974925994873 +TMO,1986-01-31,4.567901134490967 +TMO,1986-02-03,4.7160491943359375 +TMO,1986-02-04,4.6913580894470215 +TMO,1986-02-05,4.6666669845581055 +TMO,1986-02-06,4.7160491943359375 +TMO,1986-02-07,4.6913580894470215 +TMO,1986-02-10,4.864198207855225 +TMO,1986-02-11,4.7160491943359375 +TMO,1986-02-12,4.864198207855225 +TMO,1986-02-13,4.7160491943359375 +TMO,1986-02-14,4.864198207855225 +TMO,1986-02-18,4.962963104248047 +TMO,1986-02-19,5.135801792144775 +TMO,1986-02-20,4.839506149291992 +TMO,1986-02-21,4.962963104248047 +TMO,1986-02-24,4.987654209136963 +TMO,1986-02-25,4.740740776062012 +TMO,1986-02-26,4.740740776062012 +TMO,1986-02-27,4.6913580894470215 +TMO,1986-02-28,4.839506149291992 +TMO,1986-03-03,4.814815044403076 +TMO,1986-03-04,4.740740776062012 +TMO,1986-03-05,4.740740776062012 +TMO,1986-03-06,4.765431880950928 +TMO,1986-03-07,4.740740776062012 +TMO,1986-03-10,4.790122985839844 +TMO,1986-03-11,4.740740776062012 +TMO,1986-03-12,4.765431880950928 +TMO,1986-03-13,4.617283821105957 +TMO,1986-03-14,4.592593193054199 +TMO,1986-03-17,4.592593193054199 +TMO,1986-03-18,4.641974925994873 +TMO,1986-03-19,4.567901134490967 +TMO,1986-03-20,4.641974925994873 +TMO,1986-03-21,4.7160491943359375 +TMO,1986-03-24,4.567901134490967 +TMO,1986-03-25,4.592593193054199 +TMO,1986-03-26,4.641974925994873 +TMO,1986-03-27,4.567901134490967 +TMO,1986-03-31,4.567901134490967 +TMO,1986-04-01,4.518518924713135 +TMO,1986-04-02,4.567901134490967 +TMO,1986-04-03,4.7160491943359375 +TMO,1986-04-04,4.7160491943359375 +TMO,1986-04-07,4.987654209136963 +TMO,1986-04-08,5.234568119049072 +TMO,1986-04-09,5.3086419105529785 +TMO,1986-04-10,5.432098865509033 +TMO,1986-04-11,5.481481075286865 +TMO,1986-04-14,5.481481075286865 +TMO,1986-04-15,5.407406806945801 +TMO,1986-04-16,5.580246925354004 +TMO,1986-04-17,5.703703880310059 +TMO,1986-04-18,6.049383163452148 +TMO,1986-04-21,6.617283821105957 +TMO,1986-04-22,6.296296119689941 +TMO,1986-04-23,6.296296119689941 +TMO,1986-04-24,6.345678806304932 +TMO,1986-04-25,6.320988178253174 +TMO,1986-04-28,6.172840118408203 +TMO,1986-04-29,5.851851940155029 +TMO,1986-04-30,5.580246925354004 +TMO,1986-05-01,5.851851940155029 +TMO,1986-05-02,5.827159881591797 +TMO,1986-05-05,5.876543045043945 +TMO,1986-05-06,5.802468776702881 +TMO,1986-05-07,5.629630088806152 +TMO,1986-05-08,5.60493803024292 +TMO,1986-05-09,5.777778148651123 +TMO,1986-05-12,5.827159881591797 +TMO,1986-05-13,5.975308895111084 +TMO,1986-05-14,6.246913909912109 +TMO,1986-05-15,5.975308895111084 +TMO,1986-05-16,5.876543045043945 +TMO,1986-05-19,5.876543045043945 +TMO,1986-05-20,5.851851940155029 +TMO,1986-05-21,5.851851940155029 +TMO,1986-05-22,5.925926208496094 +TMO,1986-05-23,5.802468776702881 +TMO,1986-05-27,5.901235103607178 +TMO,1986-05-28,5.950616836547852 +TMO,1986-05-29,5.901235103607178 +TMO,1986-05-30,5.901235103607178 +TMO,1986-06-02,5.827159881591797 +TMO,1986-06-03,5.827159881591797 +TMO,1986-06-04,5.851851940155029 +TMO,1986-06-05,5.925926208496094 +TMO,1986-06-06,5.925926208496094 +TMO,1986-06-09,5.728394985198975 +TMO,1986-06-10,5.802468776702881 +TMO,1986-06-11,5.925926208496094 +TMO,1986-06-12,5.901235103607178 +TMO,1986-06-13,6.444444179534912 +TMO,1986-06-16,6.4691362380981445 +TMO,1986-06-17,6.39506196975708 +TMO,1986-06-18,6.271605014801025 +TMO,1986-06-19,6.222221851348877 +TMO,1986-06-20,6.246913909912109 +TMO,1986-06-23,6.296296119689941 +TMO,1986-06-24,6.320988178253174 +TMO,1986-06-25,6.271605014801025 +TMO,1986-06-26,6.444444179534912 +TMO,1986-06-27,6.592593193054199 +TMO,1986-06-30,6.740740776062012 +TMO,1986-07-01,6.592593193054199 +TMO,1986-07-02,6.592593193054199 +TMO,1986-07-03,6.641974925994873 +TMO,1986-07-07,6.271605014801025 +TMO,1986-07-08,6.049383163452148 +TMO,1986-07-09,6.493826866149902 +TMO,1986-07-10,6.4691362380981445 +TMO,1986-07-11,6.4691362380981445 +TMO,1986-07-14,6.197531223297119 +TMO,1986-07-15,6.098764896392822 +TMO,1986-07-16,6.246913909912109 +TMO,1986-07-17,6.197531223297119 +TMO,1986-07-18,6.4691362380981445 +TMO,1986-07-21,6.567901134490967 +TMO,1986-07-22,6.641974925994873 +TMO,1986-07-23,6.765431880950928 +TMO,1986-07-24,6.6666669845581055 +TMO,1986-07-25,6.592593193054199 +TMO,1986-07-28,6.567901134490967 +TMO,1986-07-29,6.493826866149902 +TMO,1986-07-30,6.370369911193848 +TMO,1986-07-31,6.271605014801025 +TMO,1986-08-01,6.320988178253174 +TMO,1986-08-04,6.123456954956055 +TMO,1986-08-05,6.222221851348877 +TMO,1986-08-06,6.246913909912109 +TMO,1986-08-07,6.222221851348877 +TMO,1986-08-08,6.172840118408203 +TMO,1986-08-11,6.296296119689941 +TMO,1986-08-12,6.39506196975708 +TMO,1986-08-13,6.444444179534912 +TMO,1986-08-14,6.419753074645996 +TMO,1986-08-15,6.39506196975708 +TMO,1986-08-18,6.271605014801025 +TMO,1986-08-19,6.246913909912109 +TMO,1986-08-20,6.074073791503906 +TMO,1986-08-21,6.148148059844971 +TMO,1986-08-22,6.197531223297119 +TMO,1986-08-25,6.098764896392822 +TMO,1986-08-26,6.098764896392822 +TMO,1986-08-27,6.049383163452148 +TMO,1986-08-28,6.123456954956055 +TMO,1986-08-29,6.024691104888916 +TMO,1986-09-02,6.049383163452148 +TMO,1986-09-03,6.049383163452148 +TMO,1986-09-04,6.024691104888916 +TMO,1986-09-05,5.925926208496094 +TMO,1986-09-08,5.851851940155029 +TMO,1986-09-09,5.629630088806152 +TMO,1986-09-10,5.5308637619018555 +TMO,1986-09-11,5.135801792144775 +TMO,1986-09-12,4.938271999359131 +TMO,1986-09-15,4.913579940795898 +TMO,1986-09-16,4.839506149291992 +TMO,1986-09-17,4.962963104248047 +TMO,1986-09-18,5.012345790863037 +TMO,1986-09-19,5.160493850708008 +TMO,1986-09-22,5.259259223937988 +TMO,1986-09-23,5.185184955596924 +TMO,1986-09-24,5.3333330154418945 +TMO,1986-09-25,5.432098865509033 +TMO,1986-09-26,5.679011821746826 +TMO,1986-09-29,5.679011821746826 +TMO,1986-09-30,5.654321193695068 +TMO,1986-10-01,5.60493803024292 +TMO,1986-10-02,5.481481075286865 +TMO,1986-10-03,5.407406806945801 +TMO,1986-10-06,5.407406806945801 +TMO,1986-10-07,5.3333330154418945 +TMO,1986-10-08,5.3086419105529785 +TMO,1986-10-09,5.358025074005127 +TMO,1986-10-10,5.358025074005127 +TMO,1986-10-13,5.358025074005127 +TMO,1986-10-14,5.358025074005127 +TMO,1986-10-15,5.2839508056640625 +TMO,1986-10-16,5.3086419105529785 +TMO,1986-10-17,5.209877014160156 +TMO,1986-10-20,5.111111164093018 +TMO,1986-10-21,5.185184955596924 +TMO,1986-10-22,5.358025074005127 +TMO,1986-10-23,5.456789970397949 +TMO,1986-10-24,5.432098865509033 +TMO,1986-10-27,5.3333330154418945 +TMO,1986-10-28,5.259259223937988 +TMO,1986-10-29,5.481481075286865 +TMO,1986-10-30,5.481481075286865 +TMO,1986-10-31,5.506173133850098 +TMO,1986-11-03,5.481481075286865 +TMO,1986-11-04,5.3333330154418945 +TMO,1986-11-05,5.370369911193848 +TMO,1986-11-06,5.259259223937988 +TMO,1986-11-07,5.259259223937988 +TMO,1986-11-10,5.259259223937988 +TMO,1986-11-11,5.444444179534912 +TMO,1986-11-12,5.407406806945801 +TMO,1986-11-13,5.407406806945801 +TMO,1986-11-14,5.3333330154418945 +TMO,1986-11-17,5.259259223937988 +TMO,1986-11-18,5.259259223937988 +TMO,1986-11-19,5.037036895751953 +TMO,1986-11-20,5.259259223937988 +TMO,1986-11-21,5.3333330154418945 +TMO,1986-11-24,5.222221851348877 +TMO,1986-11-25,5.259259223937988 +TMO,1986-11-26,5.037036895751953 +TMO,1986-11-28,5.111111164093018 +TMO,1986-12-01,5.074073791503906 +TMO,1986-12-02,5.111111164093018 +TMO,1986-12-03,5.3333330154418945 +TMO,1986-12-04,5.259259223937988 +TMO,1986-12-05,5.222221851348877 +TMO,1986-12-08,5.148148059844971 +TMO,1986-12-09,5.185184955596924 +TMO,1986-12-10,5.296296119689941 +TMO,1986-12-11,5.185184955596924 +TMO,1986-12-12,5.296296119689941 +TMO,1986-12-15,5.296296119689941 +TMO,1986-12-16,5.3333330154418945 +TMO,1986-12-17,5.3333330154418945 +TMO,1986-12-18,5.296296119689941 +TMO,1986-12-19,5.3333330154418945 +TMO,1986-12-22,5.185184955596924 +TMO,1986-12-23,5.037036895751953 +TMO,1986-12-24,5.074073791503906 +TMO,1986-12-26,5.185184955596924 +TMO,1986-12-29,5.037036895751953 +TMO,1986-12-30,5.037036895751953 +TMO,1986-12-31,5.037036895751953 +TMO,1987-01-02,5.148148059844971 +TMO,1987-01-05,5.629630088806152 +TMO,1987-01-06,5.740740776062012 +TMO,1987-01-07,6.111111164093018 +TMO,1987-01-08,6.3333330154418945 +TMO,1987-01-09,6.592593193054199 +TMO,1987-01-12,6.592593193054199 +TMO,1987-01-13,6.444444179534912 +TMO,1987-01-14,6.370369911193848 +TMO,1987-01-15,6.185184955596924 +TMO,1987-01-16,6.074073791503906 +TMO,1987-01-19,6.148148059844971 +TMO,1987-01-20,6.148148059844971 +TMO,1987-01-21,6.148148059844971 +TMO,1987-01-22,6.296296119689941 +TMO,1987-01-23,6.592593193054199 +TMO,1987-01-26,6.407406806945801 +TMO,1987-01-27,6.3333330154418945 +TMO,1987-01-28,6.296296119689941 +TMO,1987-01-29,6.222221851348877 +TMO,1987-01-30,6.111111164093018 +TMO,1987-02-02,6.111111164093018 +TMO,1987-02-03,6.074073791503906 +TMO,1987-02-04,6.0 +TMO,1987-02-05,6.296296119689941 +TMO,1987-02-06,6.259259223937988 +TMO,1987-02-09,6.370369911193848 +TMO,1987-02-10,6.481481075286865 +TMO,1987-02-11,7.111111164093018 +TMO,1987-02-12,7.296296119689941 +TMO,1987-02-13,7.148148059844971 +TMO,1987-02-17,7.185184955596924 +TMO,1987-02-18,7.111111164093018 +TMO,1987-02-19,7.111111164093018 +TMO,1987-02-20,7.407406806945801 +TMO,1987-02-23,7.370369911193848 +TMO,1987-02-24,7.592593193054199 +TMO,1987-02-25,7.814815044403076 +TMO,1987-02-26,7.888888835906982 +TMO,1987-02-27,7.777778148651123 +TMO,1987-03-02,7.629630088806152 +TMO,1987-03-03,7.925926208496094 +TMO,1987-03-04,8.074073791503906 +TMO,1987-03-05,8.4074068069458 +TMO,1987-03-06,8.296296119689941 +TMO,1987-03-09,8.259259223937988 +TMO,1987-03-10,8.11111068725586 +TMO,1987-03-11,7.962963104248047 +TMO,1987-03-12,7.740740776062012 +TMO,1987-03-13,7.777778148651123 +TMO,1987-03-16,7.592593193054199 +TMO,1987-03-17,7.888888835906982 +TMO,1987-03-18,7.962963104248047 +TMO,1987-03-19,8.11111068725586 +TMO,1987-03-20,8.074073791503906 +TMO,1987-03-23,8.0 +TMO,1987-03-24,7.629630088806152 +TMO,1987-03-25,7.518518924713135 +TMO,1987-03-26,7.629630088806152 +TMO,1987-03-27,7.555555820465088 +TMO,1987-03-30,7.222221851348877 +TMO,1987-03-31,7.370369911193848 +TMO,1987-04-01,7.185184955596924 +TMO,1987-04-02,7.0 +TMO,1987-04-03,7.148148059844971 +TMO,1987-04-06,6.962963104248047 +TMO,1987-04-07,7.037036895751953 +TMO,1987-04-08,7.037036895751953 +TMO,1987-04-09,7.074073791503906 +TMO,1987-04-10,7.111111164093018 +TMO,1987-04-13,7.037036895751953 +TMO,1987-04-14,6.740740776062012 +TMO,1987-04-15,6.814815044403076 +TMO,1987-04-16,6.814815044403076 +TMO,1987-04-20,6.740740776062012 +TMO,1987-04-21,6.6666669845581055 +TMO,1987-04-22,6.555555820465088 +TMO,1987-04-23,6.407406806945801 +TMO,1987-04-24,6.407406806945801 +TMO,1987-04-27,6.259259223937988 +TMO,1987-04-28,6.148148059844971 +TMO,1987-04-29,5.962963104248047 +TMO,1987-04-30,6.185184955596924 +TMO,1987-05-01,6.370369911193848 +TMO,1987-05-04,6.370369911193848 +TMO,1987-05-05,6.518518924713135 +TMO,1987-05-06,7.037036895751953 +TMO,1987-05-07,6.851851940155029 +TMO,1987-05-08,7.111111164093018 +TMO,1987-05-11,7.074073791503906 +TMO,1987-05-12,7.037036895751953 +TMO,1987-05-13,7.037036895751953 +TMO,1987-05-14,6.629630088806152 +TMO,1987-05-15,6.592593193054199 +TMO,1987-05-18,6.185184955596924 +TMO,1987-05-19,6.296296119689941 +TMO,1987-05-20,6.518518924713135 +TMO,1987-05-21,6.444444179534912 +TMO,1987-05-22,6.740740776062012 +TMO,1987-05-26,6.740740776062012 +TMO,1987-05-27,6.740740776062012 +TMO,1987-05-28,6.740740776062012 +TMO,1987-05-29,6.6666669845581055 +TMO,1987-06-01,6.740740776062012 +TMO,1987-06-02,6.592593193054199 +TMO,1987-06-03,6.740740776062012 +TMO,1987-06-04,6.740740776062012 +TMO,1987-06-05,6.814815044403076 +TMO,1987-06-08,6.962963104248047 +TMO,1987-06-09,7.074073791503906 +TMO,1987-06-10,7.037036895751953 +TMO,1987-06-11,7.037036895751953 +TMO,1987-06-12,7.074073791503906 +TMO,1987-06-15,7.074073791503906 +TMO,1987-06-16,7.0 +TMO,1987-06-17,7.0 +TMO,1987-06-18,6.925926208496094 +TMO,1987-06-19,6.962963104248047 +TMO,1987-06-22,7.0 +TMO,1987-06-23,7.0 +TMO,1987-06-24,6.925926208496094 +TMO,1987-06-25,6.962963104248047 +TMO,1987-06-26,7.0 +TMO,1987-06-29,7.0 +TMO,1987-06-30,6.962963104248047 +TMO,1987-07-01,6.925926208496094 +TMO,1987-07-02,6.814815044403076 +TMO,1987-07-06,6.851851940155029 +TMO,1987-07-07,6.851851940155029 +TMO,1987-07-08,6.851851940155029 +TMO,1987-07-09,6.888888835906982 +TMO,1987-07-10,6.814815044403076 +TMO,1987-07-13,7.0 +TMO,1987-07-14,7.0 +TMO,1987-07-15,7.037036895751953 +TMO,1987-07-16,7.0 +TMO,1987-07-17,7.074073791503906 +TMO,1987-07-20,7.074073791503906 +TMO,1987-07-21,7.037036895751953 +TMO,1987-07-22,7.037036895751953 +TMO,1987-07-23,7.074073791503906 +TMO,1987-07-24,7.074073791503906 +TMO,1987-07-27,7.037036895751953 +TMO,1987-07-28,7.037036895751953 +TMO,1987-07-29,6.925926208496094 +TMO,1987-07-30,7.111111164093018 +TMO,1987-07-31,7.185184955596924 +TMO,1987-08-03,7.259259223937988 +TMO,1987-08-04,7.111111164093018 +TMO,1987-08-05,6.962963104248047 +TMO,1987-08-06,7.037036895751953 +TMO,1987-08-07,7.3333330154418945 +TMO,1987-08-10,7.444444179534912 +TMO,1987-08-11,7.407406806945801 +TMO,1987-08-12,7.481481075286865 +TMO,1987-08-13,7.481481075286865 +TMO,1987-08-14,7.629630088806152 +TMO,1987-08-17,7.555555820465088 +TMO,1987-08-18,7.407406806945801 +TMO,1987-08-19,7.296296119689941 +TMO,1987-08-20,7.370369911193848 +TMO,1987-08-21,7.370369911193848 +TMO,1987-08-24,7.481481075286865 +TMO,1987-08-25,7.6666669845581055 +TMO,1987-08-26,7.6666669845581055 +TMO,1987-08-27,7.888888835906982 +TMO,1987-08-28,7.629630088806152 +TMO,1987-08-31,7.6666669845581055 +TMO,1987-09-01,7.592593193054199 +TMO,1987-09-02,7.296296119689941 +TMO,1987-09-03,7.296296119689941 +TMO,1987-09-04,7.3333330154418945 +TMO,1987-09-08,7.074073791503906 +TMO,1987-09-09,6.925926208496094 +TMO,1987-09-10,7.111111164093018 +TMO,1987-09-11,7.407406806945801 +TMO,1987-09-14,7.296296119689941 +TMO,1987-09-15,7.259259223937988 +TMO,1987-09-16,7.259259223937988 +TMO,1987-09-17,7.148148059844971 +TMO,1987-09-18,6.962963104248047 +TMO,1987-09-21,6.962963104248047 +TMO,1987-09-22,6.888888835906982 +TMO,1987-09-23,7.074073791503906 +TMO,1987-09-24,7.037036895751953 +TMO,1987-09-25,6.925926208496094 +TMO,1987-09-28,6.962963104248047 +TMO,1987-09-29,6.925926208496094 +TMO,1987-09-30,6.925926208496094 +TMO,1987-10-01,7.037036895751953 +TMO,1987-10-02,7.037036895751953 +TMO,1987-10-05,7.0 +TMO,1987-10-06,6.925926208496094 +TMO,1987-10-07,6.777778148651123 +TMO,1987-10-08,6.740740776062012 +TMO,1987-10-09,6.629630088806152 +TMO,1987-10-12,6.407406806945801 +TMO,1987-10-13,6.592593193054199 +TMO,1987-10-14,6.518518924713135 +TMO,1987-10-15,6.444444179534912 +TMO,1987-10-16,5.740740776062012 +TMO,1987-10-19,4.888888835906982 +TMO,1987-10-20,4.703703880310059 +TMO,1987-10-21,4.703703880310059 +TMO,1987-10-22,4.518518924713135 +TMO,1987-10-23,4.370369911193848 +TMO,1987-10-26,3.555556058883667 +TMO,1987-10-27,3.555556058883667 +TMO,1987-10-28,3.3333330154418945 +TMO,1987-10-29,3.555556058883667 +TMO,1987-10-30,4.185184955596924 +TMO,1987-11-02,4.555555820465088 +TMO,1987-11-03,4.444444179534912 +TMO,1987-11-04,4.296296119689941 +TMO,1987-11-05,4.148148059844971 +TMO,1987-11-06,4.148148059844971 +TMO,1987-11-09,3.9259259700775146 +TMO,1987-11-10,4.037036895751953 +TMO,1987-11-11,4.0 +TMO,1987-11-12,4.074073791503906 +TMO,1987-11-13,4.185184955596924 +TMO,1987-11-16,4.185184955596924 +TMO,1987-11-17,4.148148059844971 +TMO,1987-11-18,4.074073791503906 +TMO,1987-11-19,4.185184955596924 +TMO,1987-11-20,4.074073791503906 +TMO,1987-11-23,4.074073791503906 +TMO,1987-11-24,4.3333330154418945 +TMO,1987-11-25,4.3333330154418945 +TMO,1987-11-27,4.148148059844971 +TMO,1987-11-30,4.0 +TMO,1987-12-01,3.962963104248047 +TMO,1987-12-02,4.074073791503906 +TMO,1987-12-03,3.814815044403076 +TMO,1987-12-04,3.6666669845581055 +TMO,1987-12-07,3.740741014480591 +TMO,1987-12-08,3.740741014480591 +TMO,1987-12-09,3.8888890743255615 +TMO,1987-12-10,3.8518519401550293 +TMO,1987-12-11,3.777777910232544 +TMO,1987-12-14,3.777777910232544 +TMO,1987-12-15,3.8518519401550293 +TMO,1987-12-16,4.074073791503906 +TMO,1987-12-17,3.962963104248047 +TMO,1987-12-18,4.074073791503906 +TMO,1987-12-21,4.407406806945801 +TMO,1987-12-22,4.407406806945801 +TMO,1987-12-23,4.407406806945801 +TMO,1987-12-24,4.3333330154418945 +TMO,1987-12-28,4.074073791503906 +TMO,1987-12-29,4.074073791503906 +TMO,1987-12-30,4.037036895751953 +TMO,1987-12-31,4.037036895751953 +TMO,1988-01-04,4.037036895751953 +TMO,1988-01-05,4.259259223937988 +TMO,1988-01-06,4.222221851348877 +TMO,1988-01-07,4.222221851348877 +TMO,1988-01-08,4.0 +TMO,1988-01-11,3.9259259700775146 +TMO,1988-01-12,3.962963104248047 +TMO,1988-01-13,3.9259259700775146 +TMO,1988-01-14,4.037036895751953 +TMO,1988-01-15,4.111111164093018 +TMO,1988-01-18,4.037036895751953 +TMO,1988-01-19,4.074073791503906 +TMO,1988-01-20,3.9259259700775146 +TMO,1988-01-21,3.962963104248047 +TMO,1988-01-22,4.0 +TMO,1988-01-25,4.0 +TMO,1988-01-26,4.0 +TMO,1988-01-27,3.8888890743255615 +TMO,1988-01-28,3.9259259700775146 +TMO,1988-01-29,3.8888890743255615 +TMO,1988-02-01,3.962963104248047 +TMO,1988-02-02,3.9259259700775146 +TMO,1988-02-03,3.8888890743255615 +TMO,1988-02-04,3.8518519401550293 +TMO,1988-02-05,3.8518519401550293 +TMO,1988-02-08,3.9259259700775146 +TMO,1988-02-09,3.8888890743255615 +TMO,1988-02-10,4.0 +TMO,1988-02-11,4.037036895751953 +TMO,1988-02-12,4.111111164093018 +TMO,1988-02-16,4.296296119689941 +TMO,1988-02-17,4.185184955596924 +TMO,1988-02-18,4.296296119689941 +TMO,1988-02-19,4.296296119689941 +TMO,1988-02-22,4.592593193054199 +TMO,1988-02-23,4.740740776062012 +TMO,1988-02-24,5.037036895751953 +TMO,1988-02-25,5.111111164093018 +TMO,1988-02-26,4.888888835906982 +TMO,1988-02-29,4.851851940155029 +TMO,1988-03-01,4.962963104248047 +TMO,1988-03-02,4.962963104248047 +TMO,1988-03-03,5.0 +TMO,1988-03-04,5.148148059844971 +TMO,1988-03-07,5.185184955596924 +TMO,1988-03-08,5.037036895751953 +TMO,1988-03-09,5.111111164093018 +TMO,1988-03-10,4.888888835906982 +TMO,1988-03-11,4.925926208496094 +TMO,1988-03-14,5.037036895751953 +TMO,1988-03-15,4.925926208496094 +TMO,1988-03-16,5.037036895751953 +TMO,1988-03-17,4.925926208496094 +TMO,1988-03-18,4.888888835906982 +TMO,1988-03-21,5.0 +TMO,1988-03-22,5.0 +TMO,1988-03-23,5.0 +TMO,1988-03-24,4.888888835906982 +TMO,1988-03-25,4.851851940155029 +TMO,1988-03-28,4.925926208496094 +TMO,1988-03-29,4.888888835906982 +TMO,1988-03-30,4.851851940155029 +TMO,1988-03-31,5.0 +TMO,1988-04-04,4.814815044403076 +TMO,1988-04-05,4.814815044403076 +TMO,1988-04-06,4.962963104248047 +TMO,1988-04-07,4.962963104248047 +TMO,1988-04-08,4.925926208496094 +TMO,1988-04-11,4.962963104248047 +TMO,1988-04-12,5.0 +TMO,1988-04-13,4.962963104248047 +TMO,1988-04-14,4.740740776062012 +TMO,1988-04-15,4.6666669845581055 +TMO,1988-04-18,4.740740776062012 +TMO,1988-04-19,4.888888835906982 +TMO,1988-04-20,4.814815044403076 +TMO,1988-04-21,4.814815044403076 +TMO,1988-04-22,4.740740776062012 +TMO,1988-04-25,4.777778148651123 +TMO,1988-04-26,4.888888835906982 +TMO,1988-04-27,5.037036895751953 +TMO,1988-04-28,4.925926208496094 +TMO,1988-04-29,4.925926208496094 +TMO,1988-05-02,4.777778148651123 +TMO,1988-05-03,4.814815044403076 +TMO,1988-05-04,4.851851940155029 +TMO,1988-05-05,4.851851940155029 +TMO,1988-05-06,4.777778148651123 +TMO,1988-05-09,4.703703880310059 +TMO,1988-05-10,4.6666669845581055 +TMO,1988-05-11,4.629630088806152 +TMO,1988-05-12,4.518518924713135 +TMO,1988-05-13,4.518518924713135 +TMO,1988-05-16,4.592593193054199 +TMO,1988-05-17,4.629630088806152 +TMO,1988-05-18,4.629630088806152 +TMO,1988-05-19,4.555555820465088 +TMO,1988-05-20,4.592593193054199 +TMO,1988-05-23,4.3333330154418945 +TMO,1988-05-24,4.370369911193848 +TMO,1988-05-25,4.370369911193848 +TMO,1988-05-26,4.407406806945801 +TMO,1988-05-27,4.407406806945801 +TMO,1988-05-31,4.481481075286865 +TMO,1988-06-01,4.481481075286865 +TMO,1988-06-02,4.518518924713135 +TMO,1988-06-03,4.481481075286865 +TMO,1988-06-06,4.518518924713135 +TMO,1988-06-07,4.481481075286865 +TMO,1988-06-08,4.481481075286865 +TMO,1988-06-09,4.592593193054199 +TMO,1988-06-10,4.703703880310059 +TMO,1988-06-13,4.851851940155029 +TMO,1988-06-14,4.851851940155029 +TMO,1988-06-15,4.851851940155029 +TMO,1988-06-16,4.851851940155029 +TMO,1988-06-17,4.703703880310059 +TMO,1988-06-20,4.740740776062012 +TMO,1988-06-21,4.703703880310059 +TMO,1988-06-22,4.703703880310059 +TMO,1988-06-23,4.703703880310059 +TMO,1988-06-24,4.962963104248047 +TMO,1988-06-27,5.037036895751953 +TMO,1988-06-28,5.148148059844971 +TMO,1988-06-29,5.259259223937988 +TMO,1988-06-30,5.3333330154418945 +TMO,1988-07-01,5.3333330154418945 +TMO,1988-07-05,5.370369911193848 +TMO,1988-07-06,5.259259223937988 +TMO,1988-07-07,5.185184955596924 +TMO,1988-07-08,5.222221851348877 +TMO,1988-07-11,5.111111164093018 +TMO,1988-07-12,5.111111164093018 +TMO,1988-07-13,5.148148059844971 +TMO,1988-07-14,5.185184955596924 +TMO,1988-07-15,5.222221851348877 +TMO,1988-07-18,5.185184955596924 +TMO,1988-07-19,5.037036895751953 +TMO,1988-07-20,4.925926208496094 +TMO,1988-07-21,4.962963104248047 +TMO,1988-07-22,4.962963104248047 +TMO,1988-07-25,4.888888835906982 +TMO,1988-07-26,4.962963104248047 +TMO,1988-07-27,4.925926208496094 +TMO,1988-07-28,4.962963104248047 +TMO,1988-07-29,4.962963104248047 +TMO,1988-08-01,5.111111164093018 +TMO,1988-08-02,5.185184955596924 +TMO,1988-08-03,5.148148059844971 +TMO,1988-08-04,5.148148059844971 +TMO,1988-08-05,5.148148059844971 +TMO,1988-08-08,5.111111164093018 +TMO,1988-08-09,5.296296119689941 +TMO,1988-08-10,5.407406806945801 +TMO,1988-08-11,5.518518924713135 +TMO,1988-08-12,5.481481075286865 +TMO,1988-08-15,5.370369911193848 +TMO,1988-08-16,5.592593193054199 +TMO,1988-08-17,5.444444179534912 +TMO,1988-08-18,5.518518924713135 +TMO,1988-08-19,5.444444179534912 +TMO,1988-08-22,5.259259223937988 +TMO,1988-08-23,5.3333330154418945 +TMO,1988-08-24,5.481481075286865 +TMO,1988-08-25,5.518518924713135 +TMO,1988-08-26,5.703703880310059 +TMO,1988-08-29,5.851851940155029 +TMO,1988-08-30,5.740740776062012 +TMO,1988-08-31,5.6666669845581055 +TMO,1988-09-01,5.592593193054199 +TMO,1988-09-02,5.592593193054199 +TMO,1988-09-06,5.592593193054199 +TMO,1988-09-07,5.555555820465088 +TMO,1988-09-08,5.703703880310059 +TMO,1988-09-09,5.6666669845581055 +TMO,1988-09-12,5.6666669845581055 +TMO,1988-09-13,5.703703880310059 +TMO,1988-09-14,5.777778148651123 +TMO,1988-09-15,5.703703880310059 +TMO,1988-09-16,5.629630088806152 +TMO,1988-09-19,5.6666669845581055 +TMO,1988-09-20,5.6666669845581055 +TMO,1988-09-21,5.629630088806152 +TMO,1988-09-22,5.629630088806152 +TMO,1988-09-23,5.629630088806152 +TMO,1988-09-26,5.6666669845581055 +TMO,1988-09-27,5.740740776062012 +TMO,1988-09-28,5.6666669845581055 +TMO,1988-09-29,5.703703880310059 +TMO,1988-09-30,5.814815044403076 +TMO,1988-10-03,5.629630088806152 +TMO,1988-10-04,5.629630088806152 +TMO,1988-10-05,5.629630088806152 +TMO,1988-10-06,5.703703880310059 +TMO,1988-10-07,5.851851940155029 +TMO,1988-10-10,5.851851940155029 +TMO,1988-10-11,5.740740776062012 +TMO,1988-10-12,5.481481075286865 +TMO,1988-10-13,5.518518924713135 +TMO,1988-10-14,5.481481075286865 +TMO,1988-10-17,5.555555820465088 +TMO,1988-10-18,5.555555820465088 +TMO,1988-10-19,5.481481075286865 +TMO,1988-10-20,5.481481075286865 +TMO,1988-10-21,5.518518924713135 +TMO,1988-10-24,5.518518924713135 +TMO,1988-10-25,5.407406806945801 +TMO,1988-10-26,5.481481075286865 +TMO,1988-10-27,5.407406806945801 +TMO,1988-10-28,5.407406806945801 +TMO,1988-10-31,5.518518924713135 +TMO,1988-11-01,5.518518924713135 +TMO,1988-11-02,5.6666669845581055 +TMO,1988-11-03,5.555555820465088 +TMO,1988-11-04,5.518518924713135 +TMO,1988-11-07,5.407406806945801 +TMO,1988-11-08,5.444444179534912 +TMO,1988-11-09,5.444444179534912 +TMO,1988-11-10,5.407406806945801 +TMO,1988-11-11,5.407406806945801 +TMO,1988-11-14,5.185184955596924 +TMO,1988-11-15,5.111111164093018 +TMO,1988-11-16,4.962963104248047 +TMO,1988-11-17,4.962963104248047 +TMO,1988-11-18,5.148148059844971 +TMO,1988-11-21,5.148148059844971 +TMO,1988-11-22,5.111111164093018 +TMO,1988-11-23,5.037036895751953 +TMO,1988-11-25,5.074073791503906 +TMO,1988-11-28,5.037036895751953 +TMO,1988-11-29,5.111111164093018 +TMO,1988-11-30,5.296296119689941 +TMO,1988-12-01,5.185184955596924 +TMO,1988-12-02,5.111111164093018 +TMO,1988-12-05,5.111111164093018 +TMO,1988-12-06,5.111111164093018 +TMO,1988-12-07,5.111111164093018 +TMO,1988-12-08,5.074073791503906 +TMO,1988-12-09,5.259259223937988 +TMO,1988-12-12,5.296296119689941 +TMO,1988-12-13,5.296296119689941 +TMO,1988-12-14,5.185184955596924 +TMO,1988-12-15,5.296296119689941 +TMO,1988-12-16,5.296296119689941 +TMO,1988-12-19,5.296296119689941 +TMO,1988-12-20,5.259259223937988 +TMO,1988-12-21,5.222221851348877 +TMO,1988-12-22,5.3333330154418945 +TMO,1988-12-23,5.555555820465088 +TMO,1988-12-27,5.6666669845581055 +TMO,1988-12-28,5.703703880310059 +TMO,1988-12-29,6.037036895751953 +TMO,1988-12-30,6.0 +TMO,1989-01-03,5.814815044403076 +TMO,1989-01-04,5.925926208496094 +TMO,1989-01-05,5.962963104248047 +TMO,1989-01-06,6.185184955596924 +TMO,1989-01-09,6.148148059844971 +TMO,1989-01-10,6.037036895751953 +TMO,1989-01-11,5.851851940155029 +TMO,1989-01-12,5.814815044403076 +TMO,1989-01-13,5.814815044403076 +TMO,1989-01-16,5.851851940155029 +TMO,1989-01-17,5.703703880310059 +TMO,1989-01-18,5.777778148651123 +TMO,1989-01-19,5.888888835906982 +TMO,1989-01-20,5.925926208496094 +TMO,1989-01-23,5.888888835906982 +TMO,1989-01-24,5.740740776062012 +TMO,1989-01-25,5.777778148651123 +TMO,1989-01-26,5.6666669845581055 +TMO,1989-01-27,5.888888835906982 +TMO,1989-01-30,5.888888835906982 +TMO,1989-01-31,5.888888835906982 +TMO,1989-02-01,5.888888835906982 +TMO,1989-02-02,5.925926208496094 +TMO,1989-02-03,6.0 +TMO,1989-02-06,6.074073791503906 +TMO,1989-02-07,5.962963104248047 +TMO,1989-02-08,6.0 +TMO,1989-02-09,6.111111164093018 +TMO,1989-02-10,6.074073791503906 +TMO,1989-02-13,6.0 +TMO,1989-02-14,6.259259223937988 +TMO,1989-02-15,6.222221851348877 +TMO,1989-02-16,6.3333330154418945 +TMO,1989-02-17,6.407406806945801 +TMO,1989-02-21,6.407406806945801 +TMO,1989-02-22,6.296296119689941 +TMO,1989-02-23,6.259259223937988 +TMO,1989-02-24,6.370369911193848 +TMO,1989-02-27,6.370369911193848 +TMO,1989-02-28,6.407406806945801 +TMO,1989-03-01,6.370369911193848 +TMO,1989-03-02,6.296296119689941 +TMO,1989-03-03,6.444444179534912 +TMO,1989-03-06,6.555555820465088 +TMO,1989-03-07,6.555555820465088 +TMO,1989-03-08,6.6666669845581055 +TMO,1989-03-09,6.629630088806152 +TMO,1989-03-10,6.518518924713135 +TMO,1989-03-13,6.518518924713135 +TMO,1989-03-14,6.518518924713135 +TMO,1989-03-15,6.592593193054199 +TMO,1989-03-16,6.481481075286865 +TMO,1989-03-17,6.185184955596924 +TMO,1989-03-20,6.0 +TMO,1989-03-21,6.037036895751953 +TMO,1989-03-22,6.074073791503906 +TMO,1989-03-23,5.888888835906982 +TMO,1989-03-27,5.925926208496094 +TMO,1989-03-28,6.0 +TMO,1989-03-29,6.111111164093018 +TMO,1989-03-30,6.111111164093018 +TMO,1989-03-31,6.148148059844971 +TMO,1989-04-03,6.629630088806152 +TMO,1989-04-04,6.592593193054199 +TMO,1989-04-05,6.6666669845581055 +TMO,1989-04-06,6.555555820465088 +TMO,1989-04-07,6.481481075286865 +TMO,1989-04-10,6.518518924713135 +TMO,1989-04-11,6.629630088806152 +TMO,1989-04-12,6.6666669845581055 +TMO,1989-04-13,6.6666669845581055 +TMO,1989-04-14,6.740740776062012 +TMO,1989-04-17,6.925926208496094 +TMO,1989-04-18,7.0 +TMO,1989-04-19,7.185184955596924 +TMO,1989-04-20,7.111111164093018 +TMO,1989-04-21,7.0 +TMO,1989-04-24,7.259259223937988 +TMO,1989-04-25,7.407406806945801 +TMO,1989-04-26,7.518518924713135 +TMO,1989-04-27,7.518518924713135 +TMO,1989-04-28,7.555555820465088 +TMO,1989-05-01,7.407406806945801 +TMO,1989-05-02,7.481481075286865 +TMO,1989-05-03,7.407406806945801 +TMO,1989-05-04,7.370369911193848 +TMO,1989-05-05,7.3333330154418945 +TMO,1989-05-08,7.074073791503906 +TMO,1989-05-09,7.222221851348877 +TMO,1989-05-10,7.259259223937988 +TMO,1989-05-11,7.259259223937988 +TMO,1989-05-12,7.444444179534912 +TMO,1989-05-15,7.518518924713135 +TMO,1989-05-16,7.592593193054199 +TMO,1989-05-17,7.629630088806152 +TMO,1989-05-18,7.518518924713135 +TMO,1989-05-19,7.481481075286865 +TMO,1989-05-22,7.592593193054199 +TMO,1989-05-23,7.518518924713135 +TMO,1989-05-24,7.6666669845581055 +TMO,1989-05-25,7.814815044403076 +TMO,1989-05-26,7.740740776062012 +TMO,1989-05-30,7.740740776062012 +TMO,1989-05-31,8.074073791503906 +TMO,1989-06-01,8.370369911193848 +TMO,1989-06-02,8.333333015441895 +TMO,1989-06-05,8.11111068725586 +TMO,1989-06-06,8.333333015441895 +TMO,1989-06-07,8.629630088806152 +TMO,1989-06-08,8.333333015441895 +TMO,1989-06-09,8.148147583007812 +TMO,1989-06-12,8.518519401550293 +TMO,1989-06-13,8.518519401550293 +TMO,1989-06-14,8.444443702697754 +TMO,1989-06-15,8.296296119689941 +TMO,1989-06-16,8.074073791503906 +TMO,1989-06-19,8.148147583007812 +TMO,1989-06-20,8.11111068725586 +TMO,1989-06-21,8.0 +TMO,1989-06-22,7.888888835906982 +TMO,1989-06-23,7.814815044403076 +TMO,1989-06-26,8.037036895751953 +TMO,1989-06-27,8.222222328186035 +TMO,1989-06-28,8.370369911193848 +TMO,1989-06-29,8.074073791503906 +TMO,1989-06-30,8.0 +TMO,1989-07-03,8.0 +TMO,1989-07-05,7.962963104248047 +TMO,1989-07-06,8.037036895751953 +TMO,1989-07-07,8.185185432434082 +TMO,1989-07-10,8.333333015441895 +TMO,1989-07-11,8.444443702697754 +TMO,1989-07-12,8.518519401550293 +TMO,1989-07-13,8.370369911193848 +TMO,1989-07-14,8.518519401550293 +TMO,1989-07-17,8.444443702697754 +TMO,1989-07-18,8.5925931930542 +TMO,1989-07-19,8.777777671813965 +TMO,1989-07-20,8.629630088806152 +TMO,1989-07-21,8.703703880310059 +TMO,1989-07-24,8.5925931930542 +TMO,1989-07-25,8.88888931274414 +TMO,1989-07-26,8.962963104248047 +TMO,1989-07-27,8.88888931274414 +TMO,1989-07-28,8.962963104248047 +TMO,1989-07-31,9.074073791503906 +TMO,1989-08-01,8.962963104248047 +TMO,1989-08-02,8.814814567565918 +TMO,1989-08-03,8.925926208496094 +TMO,1989-08-04,8.777777671813965 +TMO,1989-08-07,8.814814567565918 +TMO,1989-08-08,8.851852416992188 +TMO,1989-08-09,8.962963104248047 +TMO,1989-08-10,8.88888931274414 +TMO,1989-08-11,8.88888931274414 +TMO,1989-08-14,8.88888931274414 +TMO,1989-08-15,8.851852416992188 +TMO,1989-08-16,8.740740776062012 +TMO,1989-08-17,8.703703880310059 +TMO,1989-08-18,8.925926208496094 +TMO,1989-08-21,8.88888931274414 +TMO,1989-08-22,8.962963104248047 +TMO,1989-08-23,9.074073791503906 +TMO,1989-08-24,9.037036895751953 +TMO,1989-08-25,9.222222328186035 +TMO,1989-08-28,9.777777671813965 +TMO,1989-08-29,9.666666984558105 +TMO,1989-08-30,9.666666984558105 +TMO,1989-08-31,9.629630088806152 +TMO,1989-09-01,9.703703880310059 +TMO,1989-09-05,9.703703880310059 +TMO,1989-09-06,9.666666984558105 +TMO,1989-09-07,9.925926208496094 +TMO,1989-09-08,9.962963104248047 +TMO,1989-09-11,9.962963104248047 +TMO,1989-09-12,9.962963104248047 +TMO,1989-09-13,9.851852416992188 +TMO,1989-09-14,9.666666984558105 +TMO,1989-09-15,9.5925931930542 +TMO,1989-09-18,9.740740776062012 +TMO,1989-09-19,10.259259223937988 +TMO,1989-09-20,10.4074068069458 +TMO,1989-09-21,10.518519401550293 +TMO,1989-09-22,10.444443702697754 +TMO,1989-09-25,10.222222328186035 +TMO,1989-09-26,10.296296119689941 +TMO,1989-09-27,10.518519401550293 +TMO,1989-09-28,10.666666984558105 +TMO,1989-09-29,10.925926208496094 +TMO,1989-10-02,10.962963104248047 +TMO,1989-10-03,11.185185432434082 +TMO,1989-10-04,11.074073791503906 +TMO,1989-10-05,10.962963104248047 +TMO,1989-10-06,10.666666984558105 +TMO,1989-10-09,10.629630088806152 +TMO,1989-10-10,10.666666984558105 +TMO,1989-10-11,10.5925931930542 +TMO,1989-10-12,10.4074068069458 +TMO,1989-10-13,9.333333015441895 +TMO,1989-10-16,9.333333015441895 +TMO,1989-10-17,9.5925931930542 +TMO,1989-10-18,10.148147583007812 +TMO,1989-10-19,10.555556297302246 +TMO,1989-10-20,10.481480598449707 +TMO,1989-10-23,10.222222328186035 +TMO,1989-10-24,9.925926208496094 +TMO,1989-10-25,9.88888931274414 +TMO,1989-10-26,9.88888931274414 +TMO,1989-10-27,9.666666984558105 +TMO,1989-10-30,9.518519401550293 +TMO,1989-10-31,9.222222328186035 +TMO,1989-11-01,9.444443702697754 +TMO,1989-11-02,9.666666984558105 +TMO,1989-11-03,9.703703880310059 +TMO,1989-11-06,9.666666984558105 +TMO,1989-11-07,9.555556297302246 +TMO,1989-11-08,9.5925931930542 +TMO,1989-11-09,9.666666984558105 +TMO,1989-11-10,9.740740776062012 +TMO,1989-11-13,9.740740776062012 +TMO,1989-11-14,9.777777671813965 +TMO,1989-11-15,9.814814567565918 +TMO,1989-11-16,9.777777671813965 +TMO,1989-11-17,9.777777671813965 +TMO,1989-11-20,9.703703880310059 +TMO,1989-11-21,9.703703880310059 +TMO,1989-11-22,9.703703880310059 +TMO,1989-11-24,9.703703880310059 +TMO,1989-11-27,9.666666984558105 +TMO,1989-11-28,9.4074068069458 +TMO,1989-11-29,9.4074068069458 +TMO,1989-11-30,9.296296119689941 +TMO,1989-12-01,9.444443702697754 +TMO,1989-12-04,9.444443702697754 +TMO,1989-12-05,9.555556297302246 +TMO,1989-12-06,9.518519401550293 +TMO,1989-12-07,9.259259223937988 +TMO,1989-12-08,9.370369911193848 +TMO,1989-12-11,9.518519401550293 +TMO,1989-12-12,9.481480598449707 +TMO,1989-12-13,9.481480598449707 +TMO,1989-12-14,9.444443702697754 +TMO,1989-12-15,9.481480598449707 +TMO,1989-12-18,9.11111068725586 +TMO,1989-12-19,9.11111068725586 +TMO,1989-12-20,8.851852416992188 +TMO,1989-12-21,9.0 +TMO,1989-12-22,9.037036895751953 +TMO,1989-12-26,9.0 +TMO,1989-12-27,9.0 +TMO,1989-12-28,9.0 +TMO,1989-12-29,9.074073791503906 +TMO,1990-01-02,9.074073791503906 +TMO,1990-01-03,9.740740776062012 +TMO,1990-01-04,9.814814567565918 +TMO,1990-01-05,9.740740776062012 +TMO,1990-01-08,9.666666984558105 +TMO,1990-01-09,9.740740776062012 +TMO,1990-01-10,9.518519401550293 +TMO,1990-01-11,9.666666984558105 +TMO,1990-01-12,9.481480598449707 +TMO,1990-01-15,9.444443702697754 +TMO,1990-01-16,9.370369911193848 +TMO,1990-01-17,9.370369911193848 +TMO,1990-01-18,9.370369911193848 +TMO,1990-01-19,9.444443702697754 +TMO,1990-01-22,9.370369911193848 +TMO,1990-01-23,9.259259223937988 +TMO,1990-01-24,9.11111068725586 +TMO,1990-01-25,9.11111068725586 +TMO,1990-01-26,9.074073791503906 +TMO,1990-01-29,9.037036895751953 +TMO,1990-01-30,8.88888931274414 +TMO,1990-01-31,8.851852416992188 +TMO,1990-02-01,8.814814567565918 +TMO,1990-02-02,8.962963104248047 +TMO,1990-02-05,9.11111068725586 +TMO,1990-02-06,9.074073791503906 +TMO,1990-02-07,9.296296119689941 +TMO,1990-02-08,9.555556297302246 +TMO,1990-02-09,9.518519401550293 +TMO,1990-02-12,9.444443702697754 +TMO,1990-02-13,9.259259223937988 +TMO,1990-02-14,9.296296119689941 +TMO,1990-02-15,9.370369911193848 +TMO,1990-02-16,9.333333015441895 +TMO,1990-02-20,9.259259223937988 +TMO,1990-02-21,9.259259223937988 +TMO,1990-02-22,9.370369911193848 +TMO,1990-02-23,9.259259223937988 +TMO,1990-02-26,9.296296119689941 +TMO,1990-02-27,9.333333015441895 +TMO,1990-02-28,9.370369911193848 +TMO,1990-03-01,9.370369911193848 +TMO,1990-03-02,9.333333015441895 +TMO,1990-03-05,9.4074068069458 +TMO,1990-03-06,9.4074068069458 +TMO,1990-03-07,9.555556297302246 +TMO,1990-03-08,10.037036895751953 +TMO,1990-03-09,10.333333015441895 +TMO,1990-03-12,10.185185432434082 +TMO,1990-03-13,10.037036895751953 +TMO,1990-03-14,10.0 +TMO,1990-03-15,10.0 +TMO,1990-03-16,9.814814567565918 +TMO,1990-03-19,9.88888931274414 +TMO,1990-03-20,9.925926208496094 +TMO,1990-03-21,9.814814567565918 +TMO,1990-03-22,9.629630088806152 +TMO,1990-03-23,9.629630088806152 +TMO,1990-03-26,9.555556297302246 +TMO,1990-03-27,9.555556297302246 +TMO,1990-03-28,9.444443702697754 +TMO,1990-03-29,9.444443702697754 +TMO,1990-03-30,9.481480598449707 +TMO,1990-04-02,9.185185432434082 +TMO,1990-04-03,9.370369911193848 +TMO,1990-04-04,9.296296119689941 +TMO,1990-04-05,9.333333015441895 +TMO,1990-04-06,9.814814567565918 +TMO,1990-04-09,9.777777671813965 +TMO,1990-04-10,9.814814567565918 +TMO,1990-04-11,9.777777671813965 +TMO,1990-04-12,9.740740776062012 +TMO,1990-04-16,9.814814567565918 +TMO,1990-04-17,9.666666984558105 +TMO,1990-04-18,9.481480598449707 +TMO,1990-04-19,9.444443702697754 +TMO,1990-04-20,9.4074068069458 +TMO,1990-04-23,9.444443702697754 +TMO,1990-04-24,9.555556297302246 +TMO,1990-04-25,9.481480598449707 +TMO,1990-04-26,9.666666984558105 +TMO,1990-04-27,9.555556297302246 +TMO,1990-04-30,9.555556297302246 +TMO,1990-05-01,9.481480598449707 +TMO,1990-05-02,9.666666984558105 +TMO,1990-05-03,9.814814567565918 +TMO,1990-05-04,9.851852416992188 +TMO,1990-05-07,9.777777671813965 +TMO,1990-05-08,9.481480598449707 +TMO,1990-05-09,9.555556297302246 +TMO,1990-05-10,9.555556297302246 +TMO,1990-05-11,9.666666984558105 +TMO,1990-05-14,9.481480598449707 +TMO,1990-05-15,9.333333015441895 +TMO,1990-05-16,9.5925931930542 +TMO,1990-05-17,9.777777671813965 +TMO,1990-05-18,9.925926208496094 +TMO,1990-05-21,10.074073791503906 +TMO,1990-05-22,9.962963104248047 +TMO,1990-05-23,10.11111068725586 +TMO,1990-05-24,10.222222328186035 +TMO,1990-05-25,10.333333015441895 +TMO,1990-05-29,10.259259223937988 +TMO,1990-05-30,10.333333015441895 +TMO,1990-05-31,10.037036895751953 +TMO,1990-06-01,10.074073791503906 +TMO,1990-06-04,10.11111068725586 +TMO,1990-06-05,9.851852416992188 +TMO,1990-06-06,9.851852416992188 +TMO,1990-06-07,9.814814567565918 +TMO,1990-06-08,9.777777671813965 +TMO,1990-06-11,9.740740776062012 +TMO,1990-06-12,9.666666984558105 +TMO,1990-06-13,9.740740776062012 +TMO,1990-06-14,9.851852416992188 +TMO,1990-06-15,9.851852416992188 +TMO,1990-06-18,9.703703880310059 +TMO,1990-06-19,9.703703880310059 +TMO,1990-06-20,9.629630088806152 +TMO,1990-06-21,9.5925931930542 +TMO,1990-06-22,9.481480598449707 +TMO,1990-06-25,9.148147583007812 +TMO,1990-06-26,8.962963104248047 +TMO,1990-06-27,8.925926208496094 +TMO,1990-06-28,9.148147583007812 +TMO,1990-06-29,9.037036895751953 +TMO,1990-07-02,9.11111068725586 +TMO,1990-07-03,9.037036895751953 +TMO,1990-07-05,9.037036895751953 +TMO,1990-07-06,9.037036895751953 +TMO,1990-07-09,9.0 +TMO,1990-07-10,8.814814567565918 +TMO,1990-07-11,9.11111068725586 +TMO,1990-07-12,9.11111068725586 +TMO,1990-07-13,9.296296119689941 +TMO,1990-07-16,9.185185432434082 +TMO,1990-07-17,9.11111068725586 +TMO,1990-07-18,9.037036895751953 +TMO,1990-07-19,9.0 +TMO,1990-07-20,9.0 +TMO,1990-07-23,8.740740776062012 +TMO,1990-07-24,8.703703880310059 +TMO,1990-07-25,8.777777671813965 +TMO,1990-07-26,8.777777671813965 +TMO,1990-07-27,8.5925931930542 +TMO,1990-07-30,8.555556297302246 +TMO,1990-07-31,8.518519401550293 +TMO,1990-08-01,8.444443702697754 +TMO,1990-08-02,8.518519401550293 +TMO,1990-08-03,8.222222328186035 +TMO,1990-08-06,7.740740776062012 +TMO,1990-08-07,7.777778148651123 +TMO,1990-08-08,7.777778148651123 +TMO,1990-08-09,7.740740776062012 +TMO,1990-08-10,7.629630088806152 +TMO,1990-08-13,7.555555820465088 +TMO,1990-08-14,7.555555820465088 +TMO,1990-08-15,7.444444179534912 +TMO,1990-08-16,7.148148059844971 +TMO,1990-08-17,6.814815044403076 +TMO,1990-08-20,7.0 +TMO,1990-08-21,6.851851940155029 +TMO,1990-08-22,6.851851940155029 +TMO,1990-08-23,6.814815044403076 +TMO,1990-08-24,6.814815044403076 +TMO,1990-08-27,7.222221851348877 +TMO,1990-08-28,7.296296119689941 +TMO,1990-08-29,7.481481075286865 +TMO,1990-08-30,7.370369911193848 +TMO,1990-08-31,7.518518924713135 +TMO,1990-09-04,7.222221851348877 +TMO,1990-09-05,7.111111164093018 +TMO,1990-09-06,7.0 +TMO,1990-09-07,7.0 +TMO,1990-09-10,7.222221851348877 +TMO,1990-09-11,7.148148059844971 +TMO,1990-09-12,7.296296119689941 +TMO,1990-09-13,7.259259223937988 +TMO,1990-09-14,7.185184955596924 +TMO,1990-09-17,7.148148059844971 +TMO,1990-09-18,7.185184955596924 +TMO,1990-09-19,7.296296119689941 +TMO,1990-09-20,7.3333330154418945 +TMO,1990-09-21,7.259259223937988 +TMO,1990-09-24,7.185184955596924 +TMO,1990-09-25,7.148148059844971 +TMO,1990-09-26,7.111111164093018 +TMO,1990-09-27,6.888888835906982 +TMO,1990-09-28,6.814815044403076 +TMO,1990-10-01,6.814815044403076 +TMO,1990-10-02,6.851851940155029 +TMO,1990-10-03,6.740740776062012 +TMO,1990-10-04,6.740740776062012 +TMO,1990-10-05,6.740740776062012 +TMO,1990-10-08,6.777778148651123 +TMO,1990-10-09,6.6666669845581055 +TMO,1990-10-10,6.6666669845581055 +TMO,1990-10-11,6.481481075286865 +TMO,1990-10-12,6.481481075286865 +TMO,1990-10-15,6.6666669845581055 +TMO,1990-10-16,6.555555820465088 +TMO,1990-10-17,6.518518924713135 +TMO,1990-10-18,6.814815044403076 +TMO,1990-10-19,6.851851940155029 +TMO,1990-10-22,7.111111164093018 +TMO,1990-10-23,7.0 +TMO,1990-10-24,7.037036895751953 +TMO,1990-10-25,7.037036895751953 +TMO,1990-10-26,6.888888835906982 +TMO,1990-10-29,6.888888835906982 +TMO,1990-10-30,6.962963104248047 +TMO,1990-10-31,6.851851940155029 +TMO,1990-11-01,6.703703880310059 +TMO,1990-11-02,6.777778148651123 +TMO,1990-11-05,6.888888835906982 +TMO,1990-11-06,7.111111164093018 +TMO,1990-11-07,7.370369911193848 +TMO,1990-11-08,7.518518924713135 +TMO,1990-11-09,7.481481075286865 +TMO,1990-11-12,7.592593193054199 +TMO,1990-11-13,7.851851940155029 +TMO,1990-11-14,7.925926208496094 +TMO,1990-11-15,8.148147583007812 +TMO,1990-11-16,8.148147583007812 +TMO,1990-11-19,8.222222328186035 +TMO,1990-11-20,8.296296119689941 +TMO,1990-11-21,8.370369911193848 +TMO,1990-11-23,8.259259223937988 +TMO,1990-11-26,8.148147583007812 +TMO,1990-11-27,8.444443702697754 +TMO,1990-11-28,8.4074068069458 +TMO,1990-11-29,8.518519401550293 +TMO,1990-11-30,8.703703880310059 +TMO,1990-12-03,8.555556297302246 +TMO,1990-12-04,8.518519401550293 +TMO,1990-12-05,8.629630088806152 +TMO,1990-12-06,8.703703880310059 +TMO,1990-12-07,8.666666984558105 +TMO,1990-12-10,8.629630088806152 +TMO,1990-12-11,8.5925931930542 +TMO,1990-12-12,8.629630088806152 +TMO,1990-12-13,8.777777671813965 +TMO,1990-12-14,8.555556297302246 +TMO,1990-12-17,8.5925931930542 +TMO,1990-12-18,8.518519401550293 +TMO,1990-12-19,8.518519401550293 +TMO,1990-12-20,8.481480598449707 +TMO,1990-12-21,8.481480598449707 +TMO,1990-12-24,8.444443702697754 +TMO,1990-12-26,8.518519401550293 +TMO,1990-12-27,8.555556297302246 +TMO,1990-12-28,8.518519401550293 +TMO,1990-12-31,8.555556297302246 +TMO,1991-01-02,8.370369911193848 +TMO,1991-01-03,8.333333015441895 +TMO,1991-01-04,8.370369911193848 +TMO,1991-01-07,7.851851940155029 +TMO,1991-01-08,7.777778148651123 +TMO,1991-01-09,8.0 +TMO,1991-01-10,8.148147583007812 +TMO,1991-01-11,8.222222328186035 +TMO,1991-01-14,8.148147583007812 +TMO,1991-01-15,8.148147583007812 +TMO,1991-01-16,8.4074068069458 +TMO,1991-01-17,8.518519401550293 +TMO,1991-01-18,8.4074068069458 +TMO,1991-01-21,8.4074068069458 +TMO,1991-01-22,8.5925931930542 +TMO,1991-01-23,8.555556297302246 +TMO,1991-01-24,8.88888931274414 +TMO,1991-01-25,9.0 +TMO,1991-01-28,9.037036895751953 +TMO,1991-01-29,9.629630088806152 +TMO,1991-01-30,9.296296119689941 +TMO,1991-01-31,9.4074068069458 +TMO,1991-02-01,9.296296119689941 +TMO,1991-02-04,9.222222328186035 +TMO,1991-02-05,9.074073791503906 +TMO,1991-02-06,9.074073791503906 +TMO,1991-02-07,9.222222328186035 +TMO,1991-02-08,9.222222328186035 +TMO,1991-02-11,9.481480598449707 +TMO,1991-02-12,9.4074068069458 +TMO,1991-02-13,9.370369911193848 +TMO,1991-02-14,9.296296119689941 +TMO,1991-02-15,9.074073791503906 +TMO,1991-02-19,8.962963104248047 +TMO,1991-02-20,9.037036895751953 +TMO,1991-02-21,9.370369911193848 +TMO,1991-02-22,9.481480598449707 +TMO,1991-02-25,9.4074068069458 +TMO,1991-02-26,9.5925931930542 +TMO,1991-02-27,9.666666984558105 +TMO,1991-02-28,9.629630088806152 +TMO,1991-03-01,9.666666984558105 +TMO,1991-03-04,9.777777671813965 +TMO,1991-03-05,10.222222328186035 +TMO,1991-03-06,10.222222328186035 +TMO,1991-03-07,10.222222328186035 +TMO,1991-03-08,10.222222328186035 +TMO,1991-03-11,10.074073791503906 +TMO,1991-03-12,10.074073791503906 +TMO,1991-03-13,10.0 +TMO,1991-03-14,10.0 +TMO,1991-03-15,9.740740776062012 +TMO,1991-03-18,9.703703880310059 +TMO,1991-03-19,9.5925931930542 +TMO,1991-03-20,9.518519401550293 +TMO,1991-03-21,9.666666984558105 +TMO,1991-03-22,9.703703880310059 +TMO,1991-03-25,9.88888931274414 +TMO,1991-03-26,10.0 +TMO,1991-03-27,10.11111068725586 +TMO,1991-03-28,10.148147583007812 +TMO,1991-04-01,10.074073791503906 +TMO,1991-04-02,10.222222328186035 +TMO,1991-04-03,10.296296119689941 +TMO,1991-04-04,10.370369911193848 +TMO,1991-04-05,10.666666984558105 +TMO,1991-04-08,10.5925931930542 +TMO,1991-04-09,10.370369911193848 +TMO,1991-04-10,10.518519401550293 +TMO,1991-04-11,10.4074068069458 +TMO,1991-04-12,10.518519401550293 +TMO,1991-04-15,10.666666984558105 +TMO,1991-04-16,10.88888931274414 +TMO,1991-04-17,10.777777671813965 +TMO,1991-04-18,10.740740776062012 +TMO,1991-04-19,10.666666984558105 +TMO,1991-04-22,10.666666984558105 +TMO,1991-04-23,10.444443702697754 +TMO,1991-04-24,10.518519401550293 +TMO,1991-04-25,10.518519401550293 +TMO,1991-04-26,10.444443702697754 +TMO,1991-04-29,10.333333015441895 +TMO,1991-04-30,10.259259223937988 +TMO,1991-05-01,10.4074068069458 +TMO,1991-05-02,10.666666984558105 +TMO,1991-05-03,10.814814567565918 +TMO,1991-05-06,10.925926208496094 +TMO,1991-05-07,11.11111068725586 +TMO,1991-05-08,11.5925931930542 +TMO,1991-05-09,11.703703880310059 +TMO,1991-05-10,11.481480598449707 +TMO,1991-05-13,11.370369911193848 +TMO,1991-05-14,11.296296119689941 +TMO,1991-05-15,11.148147583007812 +TMO,1991-05-16,11.074073791503906 +TMO,1991-05-17,11.037036895751953 +TMO,1991-05-20,10.925926208496094 +TMO,1991-05-21,11.185185432434082 +TMO,1991-05-22,11.185185432434082 +TMO,1991-05-23,11.370369911193848 +TMO,1991-05-24,11.444443702697754 +TMO,1991-05-28,11.851852416992188 +TMO,1991-05-29,11.777777671813965 +TMO,1991-05-30,11.740740776062012 +TMO,1991-05-31,11.777777671813965 +TMO,1991-06-03,11.777777671813965 +TMO,1991-06-04,11.740740776062012 +TMO,1991-06-05,11.629630088806152 +TMO,1991-06-06,11.555556297302246 +TMO,1991-06-07,11.555556297302246 +TMO,1991-06-10,11.4074068069458 +TMO,1991-06-11,11.481480598449707 +TMO,1991-06-12,11.444443702697754 +TMO,1991-06-13,11.555556297302246 +TMO,1991-06-14,11.444443702697754 +TMO,1991-06-17,11.5925931930542 +TMO,1991-06-18,11.629630088806152 +TMO,1991-06-19,11.555556297302246 +TMO,1991-06-20,11.5925931930542 +TMO,1991-06-21,11.555556297302246 +TMO,1991-06-24,11.444443702697754 +TMO,1991-06-25,11.444443702697754 +TMO,1991-06-26,11.259259223937988 +TMO,1991-06-27,11.074073791503906 +TMO,1991-06-28,10.740740776062012 +TMO,1991-07-01,10.925926208496094 +TMO,1991-07-02,10.666666984558105 +TMO,1991-07-03,10.5925931930542 +TMO,1991-07-05,10.629630088806152 +TMO,1991-07-08,10.5925931930542 +TMO,1991-07-09,10.851852416992188 +TMO,1991-07-10,10.962963104248047 +TMO,1991-07-11,10.88888931274414 +TMO,1991-07-12,11.037036895751953 +TMO,1991-07-15,11.259259223937988 +TMO,1991-07-16,11.259259223937988 +TMO,1991-07-17,11.148147583007812 +TMO,1991-07-18,11.11111068725586 +TMO,1991-07-19,11.148147583007812 +TMO,1991-07-22,10.962963104248047 +TMO,1991-07-23,10.814814567565918 +TMO,1991-07-24,10.555556297302246 +TMO,1991-07-25,10.814814567565918 +TMO,1991-07-26,10.925926208496094 +TMO,1991-07-29,10.814814567565918 +TMO,1991-07-30,10.740740776062012 +TMO,1991-07-31,10.88888931274414 +TMO,1991-08-01,10.814814567565918 +TMO,1991-08-02,10.740740776062012 +TMO,1991-08-05,10.5925931930542 +TMO,1991-08-06,10.4074068069458 +TMO,1991-08-07,10.481480598449707 +TMO,1991-08-08,10.666666984558105 +TMO,1991-08-09,10.5925931930542 +TMO,1991-08-12,10.703703880310059 +TMO,1991-08-13,10.777777671813965 +TMO,1991-08-14,10.851852416992188 +TMO,1991-08-15,11.0 +TMO,1991-08-16,10.962963104248047 +TMO,1991-08-19,10.740740776062012 +TMO,1991-08-20,10.851852416992188 +TMO,1991-08-21,10.962963104248047 +TMO,1991-08-22,10.962963104248047 +TMO,1991-08-23,10.962963104248047 +TMO,1991-08-26,11.148147583007812 +TMO,1991-08-27,11.259259223937988 +TMO,1991-08-28,11.629630088806152 +TMO,1991-08-29,11.555556297302246 +TMO,1991-08-30,11.444443702697754 +TMO,1991-09-03,11.444443702697754 +TMO,1991-09-04,11.481480598449707 +TMO,1991-09-05,11.703703880310059 +TMO,1991-09-06,11.88888931274414 +TMO,1991-09-09,12.037036895751953 +TMO,1991-09-10,11.740740776062012 +TMO,1991-09-11,11.777777671813965 +TMO,1991-09-12,11.703703880310059 +TMO,1991-09-13,11.777777671813965 +TMO,1991-09-16,11.814814567565918 +TMO,1991-09-17,11.703703880310059 +TMO,1991-09-18,11.962963104248047 +TMO,1991-09-19,11.814814567565918 +TMO,1991-09-20,11.777777671813965 +TMO,1991-09-23,11.777777671813965 +TMO,1991-09-24,11.666666984558105 +TMO,1991-09-25,11.5925931930542 +TMO,1991-09-26,11.962963104248047 +TMO,1991-09-27,11.88888931274414 +TMO,1991-09-30,11.925926208496094 +TMO,1991-10-01,12.037036895751953 +TMO,1991-10-02,12.037036895751953 +TMO,1991-10-03,11.88888931274414 +TMO,1991-10-04,11.925926208496094 +TMO,1991-10-07,11.814814567565918 +TMO,1991-10-08,11.740740776062012 +TMO,1991-10-09,11.740740776062012 +TMO,1991-10-10,11.851852416992188 +TMO,1991-10-11,12.0 +TMO,1991-10-14,12.370369911193848 +TMO,1991-10-15,12.4074068069458 +TMO,1991-10-16,12.444443702697754 +TMO,1991-10-17,12.370369911193848 +TMO,1991-10-18,12.518519401550293 +TMO,1991-10-21,12.370369911193848 +TMO,1991-10-22,12.444443702697754 +TMO,1991-10-23,12.518519401550293 +TMO,1991-10-24,12.259259223937988 +TMO,1991-10-25,12.259259223937988 +TMO,1991-10-28,12.185185432434082 +TMO,1991-10-29,12.259259223937988 +TMO,1991-10-30,12.222222328186035 +TMO,1991-10-31,12.259259223937988 +TMO,1991-11-01,12.370369911193848 +TMO,1991-11-04,12.370369911193848 +TMO,1991-11-05,12.814814567565918 +TMO,1991-11-06,12.88888931274414 +TMO,1991-11-07,12.814814567565918 +TMO,1991-11-08,12.777777671813965 +TMO,1991-11-11,12.814814567565918 +TMO,1991-11-12,12.851852416992188 +TMO,1991-11-13,12.814814567565918 +TMO,1991-11-14,12.740740776062012 +TMO,1991-11-15,12.444443702697754 +TMO,1991-11-18,12.074073791503906 +TMO,1991-11-19,11.777777671813965 +TMO,1991-11-20,12.037036895751953 +TMO,1991-11-21,12.074073791503906 +TMO,1991-11-22,12.074073791503906 +TMO,1991-11-25,12.037036895751953 +TMO,1991-11-26,12.037036895751953 +TMO,1991-11-27,12.037036895751953 +TMO,1991-11-29,12.074073791503906 +TMO,1991-12-02,12.5925931930542 +TMO,1991-12-03,12.814814567565918 +TMO,1991-12-04,12.925926208496094 +TMO,1991-12-05,13.222222328186035 +TMO,1991-12-06,13.11111068725586 +TMO,1991-12-09,13.11111068725586 +TMO,1991-12-10,13.148147583007812 +TMO,1991-12-11,13.148147583007812 +TMO,1991-12-12,13.259259223937988 +TMO,1991-12-13,13.185185432434082 +TMO,1991-12-16,13.518519401550293 +TMO,1991-12-17,13.481480598449707 +TMO,1991-12-18,13.481480598449707 +TMO,1991-12-19,13.296296119689941 +TMO,1991-12-20,13.11111068725586 +TMO,1991-12-23,13.222222328186035 +TMO,1991-12-24,13.370369911193848 +TMO,1991-12-26,13.518519401550293 +TMO,1991-12-27,13.629630088806152 +TMO,1991-12-30,13.88888931274414 +TMO,1991-12-31,13.814814567565918 +TMO,1992-01-02,13.703703880310059 +TMO,1992-01-03,13.5925931930542 +TMO,1992-01-06,13.666666984558105 +TMO,1992-01-07,13.5925931930542 +TMO,1992-01-08,13.777777671813965 +TMO,1992-01-09,13.740740776062012 +TMO,1992-01-10,13.518519401550293 +TMO,1992-01-13,13.481480598449707 +TMO,1992-01-14,13.518519401550293 +TMO,1992-01-15,13.740740776062012 +TMO,1992-01-16,13.666666984558105 +TMO,1992-01-17,13.629630088806152 +TMO,1992-01-20,13.481480598449707 +TMO,1992-01-21,13.185185432434082 +TMO,1992-01-22,13.148147583007812 +TMO,1992-01-23,12.88888931274414 +TMO,1992-01-24,12.88888931274414 +TMO,1992-01-27,12.925926208496094 +TMO,1992-01-28,13.185185432434082 +TMO,1992-01-29,13.259259223937988 +TMO,1992-01-30,13.296296119689941 +TMO,1992-01-31,13.370369911193848 +TMO,1992-02-03,13.4074068069458 +TMO,1992-02-04,13.444443702697754 +TMO,1992-02-05,13.481480598449707 +TMO,1992-02-06,13.481480598449707 +TMO,1992-02-07,13.5925931930542 +TMO,1992-02-10,13.666666984558105 +TMO,1992-02-11,14.0 +TMO,1992-02-12,13.962963104248047 +TMO,1992-02-13,13.740740776062012 +TMO,1992-02-14,13.740740776062012 +TMO,1992-02-18,13.777777671813965 +TMO,1992-02-19,13.703703880310059 +TMO,1992-02-20,13.629630088806152 +TMO,1992-02-21,13.370369911193848 +TMO,1992-02-24,13.296296119689941 +TMO,1992-02-25,12.777777671813965 +TMO,1992-02-26,12.777777671813965 +TMO,1992-02-27,12.703703880310059 +TMO,1992-02-28,12.5925931930542 +TMO,1992-03-02,12.740740776062012 +TMO,1992-03-03,12.88888931274414 +TMO,1992-03-04,12.851852416992188 +TMO,1992-03-05,12.740740776062012 +TMO,1992-03-06,12.518519401550293 +TMO,1992-03-09,12.629630088806152 +TMO,1992-03-10,12.740740776062012 +TMO,1992-03-11,12.555556297302246 +TMO,1992-03-12,12.259259223937988 +TMO,1992-03-13,12.370369911193848 +TMO,1992-03-16,12.185185432434082 +TMO,1992-03-17,12.296296119689941 +TMO,1992-03-18,12.222222328186035 +TMO,1992-03-19,12.11111068725586 +TMO,1992-03-20,11.962963104248047 +TMO,1992-03-23,12.0 +TMO,1992-03-24,12.0 +TMO,1992-03-25,11.88888931274414 +TMO,1992-03-26,11.851852416992188 +TMO,1992-03-27,11.777777671813965 +TMO,1992-03-30,11.444443702697754 +TMO,1992-03-31,11.370369911193848 +TMO,1992-04-01,11.555556297302246 +TMO,1992-04-02,11.5925931930542 +TMO,1992-04-03,11.481480598449707 +TMO,1992-04-06,11.851852416992188 +TMO,1992-04-07,12.185185432434082 +TMO,1992-04-08,12.0 +TMO,1992-04-09,12.037036895751953 +TMO,1992-04-10,12.259259223937988 +TMO,1992-04-13,12.518519401550293 +TMO,1992-04-14,12.88888931274414 +TMO,1992-04-15,12.740740776062012 +TMO,1992-04-16,12.703703880310059 +TMO,1992-04-20,12.703703880310059 +TMO,1992-04-21,12.740740776062012 +TMO,1992-04-22,12.777777671813965 +TMO,1992-04-23,12.703703880310059 +TMO,1992-04-24,12.222222328186035 +TMO,1992-04-27,12.0 +TMO,1992-04-28,12.185185432434082 +TMO,1992-04-29,12.370369911193848 +TMO,1992-04-30,12.4074068069458 +TMO,1992-05-01,12.4074068069458 +TMO,1992-05-04,12.222222328186035 +TMO,1992-05-05,12.333333015441895 +TMO,1992-05-06,12.444443702697754 +TMO,1992-05-07,12.444443702697754 +TMO,1992-05-08,12.444443702697754 +TMO,1992-05-11,12.370369911193848 +TMO,1992-05-12,12.296296119689941 +TMO,1992-05-13,12.370369911193848 +TMO,1992-05-14,12.148147583007812 +TMO,1992-05-15,12.074073791503906 +TMO,1992-05-18,12.11111068725586 +TMO,1992-05-19,12.4074068069458 +TMO,1992-05-20,12.4074068069458 +TMO,1992-05-21,12.629630088806152 +TMO,1992-05-22,12.666666984558105 +TMO,1992-05-26,12.518519401550293 +TMO,1992-05-27,12.518519401550293 +TMO,1992-05-28,12.555556297302246 +TMO,1992-05-29,12.481480598449707 +TMO,1992-06-01,12.481480598449707 +TMO,1992-06-02,12.666666984558105 +TMO,1992-06-03,12.703703880310059 +TMO,1992-06-04,12.5925931930542 +TMO,1992-06-05,12.5925931930542 +TMO,1992-06-08,12.481480598449707 +TMO,1992-06-09,12.444443702697754 +TMO,1992-06-10,12.444443702697754 +TMO,1992-06-11,12.481480598449707 +TMO,1992-06-12,12.629630088806152 +TMO,1992-06-15,12.777777671813965 +TMO,1992-06-16,12.629630088806152 +TMO,1992-06-17,12.185185432434082 +TMO,1992-06-18,12.222222328186035 +TMO,1992-06-19,12.296296119689941 +TMO,1992-06-22,12.037036895751953 +TMO,1992-06-23,12.074073791503906 +TMO,1992-06-24,11.88888931274414 +TMO,1992-06-25,11.88888931274414 +TMO,1992-06-26,12.0 +TMO,1992-06-29,12.185185432434082 +TMO,1992-06-30,12.074073791503906 +TMO,1992-07-01,12.222222328186035 +TMO,1992-07-02,12.259259223937988 +TMO,1992-07-06,12.370369911193848 +TMO,1992-07-07,12.222222328186035 +TMO,1992-07-08,12.4074068069458 +TMO,1992-07-09,12.4074068069458 +TMO,1992-07-10,12.4074068069458 +TMO,1992-07-13,12.5925931930542 +TMO,1992-07-14,12.555556297302246 +TMO,1992-07-15,11.777777671813965 +TMO,1992-07-16,11.88888931274414 +TMO,1992-07-17,11.88888931274414 +TMO,1992-07-20,11.814814567565918 +TMO,1992-07-21,11.629630088806152 +TMO,1992-07-22,11.259259223937988 +TMO,1992-07-23,11.370369911193848 +TMO,1992-07-24,11.444443702697754 +TMO,1992-07-27,11.259259223937988 +TMO,1992-07-28,11.370369911193848 +TMO,1992-07-29,11.740740776062012 +TMO,1992-07-30,11.777777671813965 +TMO,1992-07-31,11.777777671813965 +TMO,1992-08-03,11.629630088806152 +TMO,1992-08-04,11.481480598449707 +TMO,1992-08-05,11.518519401550293 +TMO,1992-08-06,11.518519401550293 +TMO,1992-08-07,11.444443702697754 +TMO,1992-08-10,11.333333015441895 +TMO,1992-08-11,11.333333015441895 +TMO,1992-08-12,11.4074068069458 +TMO,1992-08-13,11.444443702697754 +TMO,1992-08-14,11.444443702697754 +TMO,1992-08-17,11.555556297302246 +TMO,1992-08-18,11.555556297302246 +TMO,1992-08-19,11.481480598449707 +TMO,1992-08-20,11.481480598449707 +TMO,1992-08-21,11.444443702697754 +TMO,1992-08-24,11.4074068069458 +TMO,1992-08-25,11.333333015441895 +TMO,1992-08-26,11.370369911193848 +TMO,1992-08-27,11.444443702697754 +TMO,1992-08-28,11.518519401550293 +TMO,1992-08-31,11.666666984558105 +TMO,1992-09-01,11.814814567565918 +TMO,1992-09-02,11.777777671813965 +TMO,1992-09-03,11.777777671813965 +TMO,1992-09-04,11.777777671813965 +TMO,1992-09-08,11.740740776062012 +TMO,1992-09-09,11.851852416992188 +TMO,1992-09-10,11.851852416992188 +TMO,1992-09-11,12.148147583007812 +TMO,1992-09-14,12.259259223937988 +TMO,1992-09-15,12.148147583007812 +TMO,1992-09-16,12.037036895751953 +TMO,1992-09-17,12.074073791503906 +TMO,1992-09-18,12.11111068725586 +TMO,1992-09-21,12.148147583007812 +TMO,1992-09-22,12.185185432434082 +TMO,1992-09-23,12.0 +TMO,1992-09-24,12.0 +TMO,1992-09-25,11.962963104248047 +TMO,1992-09-28,11.851852416992188 +TMO,1992-09-29,12.074073791503906 +TMO,1992-09-30,12.259259223937988 +TMO,1992-10-01,12.296296119689941 +TMO,1992-10-02,12.074073791503906 +TMO,1992-10-05,12.074073791503906 +TMO,1992-10-06,12.259259223937988 +TMO,1992-10-07,12.555556297302246 +TMO,1992-10-08,12.666666984558105 +TMO,1992-10-09,12.481480598449707 +TMO,1992-10-12,12.555556297302246 +TMO,1992-10-13,12.4074068069458 +TMO,1992-10-14,12.481480598449707 +TMO,1992-10-15,12.444443702697754 +TMO,1992-10-16,12.444443702697754 +TMO,1992-10-19,12.4074068069458 +TMO,1992-10-20,12.518519401550293 +TMO,1992-10-21,12.5925931930542 +TMO,1992-10-22,12.740740776062012 +TMO,1992-10-23,12.703703880310059 +TMO,1992-10-26,12.88888931274414 +TMO,1992-10-27,12.666666984558105 +TMO,1992-10-28,12.814814567565918 +TMO,1992-10-29,12.851852416992188 +TMO,1992-10-30,12.88888931274414 +TMO,1992-11-02,12.851852416992188 +TMO,1992-11-03,13.0 +TMO,1992-11-04,13.0 +TMO,1992-11-05,13.0 +TMO,1992-11-06,12.925926208496094 +TMO,1992-11-09,13.185185432434082 +TMO,1992-11-10,13.259259223937988 +TMO,1992-11-11,13.259259223937988 +TMO,1992-11-12,13.11111068725586 +TMO,1992-11-13,13.0 +TMO,1992-11-16,13.074073791503906 +TMO,1992-11-17,13.074073791503906 +TMO,1992-11-18,13.037036895751953 +TMO,1992-11-19,13.037036895751953 +TMO,1992-11-20,12.962963104248047 +TMO,1992-11-23,13.037036895751953 +TMO,1992-11-24,13.296296119689941 +TMO,1992-11-25,13.259259223937988 +TMO,1992-11-27,13.259259223937988 +TMO,1992-11-30,13.333333015441895 +TMO,1992-12-01,13.222222328186035 +TMO,1992-12-02,13.333333015441895 +TMO,1992-12-03,13.259259223937988 +TMO,1992-12-04,13.148147583007812 +TMO,1992-12-07,13.333333015441895 +TMO,1992-12-08,13.333333015441895 +TMO,1992-12-09,13.333333015441895 +TMO,1992-12-10,13.074073791503906 +TMO,1992-12-11,13.148147583007812 +TMO,1992-12-14,13.222222328186035 +TMO,1992-12-15,13.296296119689941 +TMO,1992-12-16,13.259259223937988 +TMO,1992-12-17,13.259259223937988 +TMO,1992-12-18,13.4074068069458 +TMO,1992-12-21,13.666666984558105 +TMO,1992-12-22,13.703703880310059 +TMO,1992-12-23,13.629630088806152 +TMO,1992-12-24,13.777777671813965 +TMO,1992-12-28,13.88888931274414 +TMO,1992-12-29,13.962963104248047 +TMO,1992-12-30,13.962963104248047 +TMO,1992-12-31,13.962963104248047 +TMO,1993-01-04,13.962963104248047 +TMO,1993-01-05,14.333333015441895 +TMO,1993-01-06,14.481480598449707 +TMO,1993-01-07,14.4074068069458 +TMO,1993-01-08,14.259259223937988 +TMO,1993-01-11,14.185185432434082 +TMO,1993-01-12,14.222222328186035 +TMO,1993-01-13,14.148147583007812 +TMO,1993-01-14,14.296296119689941 +TMO,1993-01-15,14.555556297302246 +TMO,1993-01-18,14.481480598449707 +TMO,1993-01-19,14.370369911193848 +TMO,1993-01-20,14.5925931930542 +TMO,1993-01-21,14.740740776062012 +TMO,1993-01-22,14.814814567565918 +TMO,1993-01-25,14.88888931274414 +TMO,1993-01-26,15.074073791503906 +TMO,1993-01-27,15.0 +TMO,1993-01-28,15.037036895751953 +TMO,1993-01-29,14.814814567565918 +TMO,1993-02-01,14.814814567565918 +TMO,1993-02-02,14.814814567565918 +TMO,1993-02-03,14.962963104248047 +TMO,1993-02-04,15.4074068069458 +TMO,1993-02-05,15.481480598449707 +TMO,1993-02-08,15.481480598449707 +TMO,1993-02-09,15.259259223937988 +TMO,1993-02-10,15.037036895751953 +TMO,1993-02-11,15.11111068725586 +TMO,1993-02-12,14.962963104248047 +TMO,1993-02-16,14.555556297302246 +TMO,1993-02-17,14.4074068069458 +TMO,1993-02-18,14.555556297302246 +TMO,1993-02-19,14.481480598449707 +TMO,1993-02-22,14.444443702697754 +TMO,1993-02-23,14.185185432434082 +TMO,1993-02-24,14.4074068069458 +TMO,1993-02-25,14.740740776062012 +TMO,1993-02-26,14.962963104248047 +TMO,1993-03-01,15.185185432434082 +TMO,1993-03-02,15.037036895751953 +TMO,1993-03-03,15.074073791503906 +TMO,1993-03-04,15.370369911193848 +TMO,1993-03-05,15.333333015441895 +TMO,1993-03-08,16.0 +TMO,1993-03-09,16.88888931274414 +TMO,1993-03-10,16.592592239379883 +TMO,1993-03-11,16.703704833984375 +TMO,1993-03-12,16.629629135131836 +TMO,1993-03-15,16.481481552124023 +TMO,1993-03-16,16.518518447875977 +TMO,1993-03-17,16.481481552124023 +TMO,1993-03-18,16.481481552124023 +TMO,1993-03-19,16.296295166015625 +TMO,1993-03-22,16.074073791503906 +TMO,1993-03-23,16.074073791503906 +TMO,1993-03-24,16.259258270263672 +TMO,1993-03-25,16.185184478759766 +TMO,1993-03-26,16.074073791503906 +TMO,1993-03-29,16.185184478759766 +TMO,1993-03-30,16.296295166015625 +TMO,1993-03-31,16.666667938232422 +TMO,1993-04-01,16.77777862548828 +TMO,1993-04-02,16.44444465637207 +TMO,1993-04-05,16.44444465637207 +TMO,1993-04-06,16.185184478759766 +TMO,1993-04-07,16.592592239379883 +TMO,1993-04-08,16.925926208496094 +TMO,1993-04-12,17.666667938232422 +TMO,1993-04-13,17.11111068725586 +TMO,1993-04-14,17.296295166015625 +TMO,1993-04-15,17.22222137451172 +TMO,1993-04-16,17.370370864868164 +TMO,1993-04-19,17.259258270263672 +TMO,1993-04-20,17.148147583007812 +TMO,1993-04-21,16.851852416992188 +TMO,1993-04-22,16.370370864868164 +TMO,1993-04-23,16.481481552124023 +TMO,1993-04-26,16.333332061767578 +TMO,1993-04-27,16.185184478759766 +TMO,1993-04-28,16.333332061767578 +TMO,1993-04-29,16.629629135131836 +TMO,1993-04-30,16.629629135131836 +TMO,1993-05-03,16.851852416992188 +TMO,1993-05-04,17.148147583007812 +TMO,1993-05-05,17.185184478759766 +TMO,1993-05-06,17.074073791503906 +TMO,1993-05-07,17.296295166015625 +TMO,1993-05-10,17.407407760620117 +TMO,1993-05-11,17.407407760620117 +TMO,1993-05-12,17.296295166015625 +TMO,1993-05-13,17.407407760620117 +TMO,1993-05-14,17.259258270263672 +TMO,1993-05-17,17.185184478759766 +TMO,1993-05-18,17.148147583007812 +TMO,1993-05-19,17.407407760620117 +TMO,1993-05-20,17.407407760620117 +TMO,1993-05-21,17.44444465637207 +TMO,1993-05-24,17.44444465637207 +TMO,1993-05-25,17.481481552124023 +TMO,1993-05-26,17.55555534362793 +TMO,1993-05-27,17.703704833984375 +TMO,1993-05-28,17.77777862548828 +TMO,1993-06-01,17.703704833984375 +TMO,1993-06-02,17.666667938232422 +TMO,1993-06-03,17.77777862548828 +TMO,1993-06-04,18.22222137451172 +TMO,1993-06-07,18.148147583007812 +TMO,1993-06-08,17.925926208496094 +TMO,1993-06-09,17.77777862548828 +TMO,1993-06-10,17.77777862548828 +TMO,1993-06-11,17.259258270263672 +TMO,1993-06-14,17.481481552124023 +TMO,1993-06-15,17.77777862548828 +TMO,1993-06-16,17.592592239379883 +TMO,1993-06-17,17.666667938232422 +TMO,1993-06-18,17.407407760620117 +TMO,1993-06-21,17.481481552124023 +TMO,1993-06-22,17.629629135131836 +TMO,1993-06-23,17.481481552124023 +TMO,1993-06-24,17.666667938232422 +TMO,1993-06-25,17.55555534362793 +TMO,1993-06-28,17.518518447875977 +TMO,1993-06-29,17.481481552124023 +TMO,1993-06-30,17.592592239379883 +TMO,1993-07-01,17.518518447875977 +TMO,1993-07-02,17.44444465637207 +TMO,1993-07-06,17.481481552124023 +TMO,1993-07-07,17.333332061767578 +TMO,1993-07-08,17.370370864868164 +TMO,1993-07-09,17.55555534362793 +TMO,1993-07-12,17.22222137451172 +TMO,1993-07-13,17.148147583007812 +TMO,1993-07-14,16.88888931274414 +TMO,1993-07-15,16.88888931274414 +TMO,1993-07-16,16.851852416992188 +TMO,1993-07-19,16.814815521240234 +TMO,1993-07-20,16.88888931274414 +TMO,1993-07-21,16.814815521240234 +TMO,1993-07-22,16.629629135131836 +TMO,1993-07-23,16.55555534362793 +TMO,1993-07-26,16.740741729736328 +TMO,1993-07-27,16.814815521240234 +TMO,1993-07-28,16.666667938232422 +TMO,1993-07-29,16.666667938232422 +TMO,1993-07-30,16.629629135131836 +TMO,1993-08-02,16.629629135131836 +TMO,1993-08-03,16.814815521240234 +TMO,1993-08-04,16.925926208496094 +TMO,1993-08-05,17.11111068725586 +TMO,1993-08-06,17.11111068725586 +TMO,1993-08-09,17.185184478759766 +TMO,1993-08-10,17.333332061767578 +TMO,1993-08-11,17.11111068725586 +TMO,1993-08-12,17.22222137451172 +TMO,1993-08-13,17.518518447875977 +TMO,1993-08-16,17.77777862548828 +TMO,1993-08-17,18.148147583007812 +TMO,1993-08-18,18.814815521240234 +TMO,1993-08-19,18.629629135131836 +TMO,1993-08-20,18.592592239379883 +TMO,1993-08-23,18.629629135131836 +TMO,1993-08-24,18.925926208496094 +TMO,1993-08-25,19.037036895751953 +TMO,1993-08-26,18.740741729736328 +TMO,1993-08-27,18.629629135131836 +TMO,1993-08-30,18.629629135131836 +TMO,1993-08-31,18.629629135131836 +TMO,1993-09-01,18.592592239379883 +TMO,1993-09-02,18.518518447875977 +TMO,1993-09-03,18.481481552124023 +TMO,1993-09-07,18.296295166015625 +TMO,1993-09-08,18.185184478759766 +TMO,1993-09-09,18.148147583007812 +TMO,1993-09-10,18.11111068725586 +TMO,1993-09-13,18.296295166015625 +TMO,1993-09-14,18.074073791503906 +TMO,1993-09-15,17.962963104248047 +TMO,1993-09-16,18.333332061767578 +TMO,1993-09-17,18.407407760620117 +TMO,1993-09-20,18.370370864868164 +TMO,1993-09-21,18.333332061767578 +TMO,1993-09-22,18.370370864868164 +TMO,1993-09-23,18.481481552124023 +TMO,1993-09-24,18.814815521240234 +TMO,1993-09-27,18.88888931274414 +TMO,1993-09-28,18.962963104248047 +TMO,1993-09-29,18.55555534362793 +TMO,1993-09-30,18.814815521240234 +TMO,1993-10-01,18.814815521240234 +TMO,1993-10-04,18.88888931274414 +TMO,1993-10-05,19.11111068725586 +TMO,1993-10-06,19.037036895751953 +TMO,1993-10-07,18.962963104248047 +TMO,1993-10-08,18.88888931274414 +TMO,1993-10-11,18.666667938232422 +TMO,1993-10-12,18.740741729736328 +TMO,1993-10-13,18.814815521240234 +TMO,1993-10-14,18.88888931274414 +TMO,1993-10-15,18.925926208496094 +TMO,1993-10-18,18.592592239379883 +TMO,1993-10-19,18.11111068725586 +TMO,1993-10-20,18.0 +TMO,1993-10-21,18.037036895751953 +TMO,1993-10-22,17.88888931274414 +TMO,1993-10-25,17.814815521240234 +TMO,1993-10-26,17.703704833984375 +TMO,1993-10-27,17.703704833984375 +TMO,1993-10-28,18.148147583007812 +TMO,1993-10-29,18.11111068725586 +TMO,1993-11-01,18.27777862548828 +TMO,1993-11-02,18.11111068725586 +TMO,1993-11-03,17.88888931274414 +TMO,1993-11-04,17.44444465637207 +TMO,1993-11-05,17.27777862548828 +TMO,1993-11-08,17.22222137451172 +TMO,1993-11-09,17.77777862548828 +TMO,1993-11-10,18.166667938232422 +TMO,1993-11-11,18.666667938232422 +TMO,1993-11-12,18.55555534362793 +TMO,1993-11-15,18.5 +TMO,1993-11-16,18.55555534362793 +TMO,1993-11-17,18.72222137451172 +TMO,1993-11-18,18.88888931274414 +TMO,1993-11-19,18.44444465637207 +TMO,1993-11-22,17.38888931274414 +TMO,1993-11-23,17.833332061767578 +TMO,1993-11-24,18.166667938232422 +TMO,1993-11-26,17.88888931274414 +TMO,1993-11-29,17.5 +TMO,1993-11-30,17.05555534362793 +TMO,1993-12-01,17.61111068725586 +TMO,1993-12-02,17.5 +TMO,1993-12-03,17.833332061767578 +TMO,1993-12-06,18.05555534362793 +TMO,1993-12-07,18.333332061767578 +TMO,1993-12-08,18.333332061767578 +TMO,1993-12-09,18.22222137451172 +TMO,1993-12-10,18.5 +TMO,1993-12-13,18.666667938232422 +TMO,1993-12-14,18.22222137451172 +TMO,1993-12-15,18.0 +TMO,1993-12-16,17.88888931274414 +TMO,1993-12-17,18.166667938232422 +TMO,1993-12-20,18.0 +TMO,1993-12-21,17.72222137451172 +TMO,1993-12-22,17.94444465637207 +TMO,1993-12-23,18.11111068725586 +TMO,1993-12-27,18.27777862548828 +TMO,1993-12-28,18.22222137451172 +TMO,1993-12-29,18.333332061767578 +TMO,1993-12-30,18.22222137451172 +TMO,1993-12-31,18.666667938232422 +TMO,1994-01-03,18.333332061767578 +TMO,1994-01-04,18.333332061767578 +TMO,1994-01-05,18.166667938232422 +TMO,1994-01-06,18.22222137451172 +TMO,1994-01-07,18.333332061767578 +TMO,1994-01-10,18.05555534362793 +TMO,1994-01-11,18.11111068725586 +TMO,1994-01-12,18.5 +TMO,1994-01-13,18.44444465637207 +TMO,1994-01-14,18.22222137451172 +TMO,1994-01-17,18.166667938232422 +TMO,1994-01-18,18.05555534362793 +TMO,1994-01-19,18.05555534362793 +TMO,1994-01-20,18.0 +TMO,1994-01-21,18.0 +TMO,1994-01-24,18.05555534362793 +TMO,1994-01-25,18.22222137451172 +TMO,1994-01-26,18.27777862548828 +TMO,1994-01-27,18.72222137451172 +TMO,1994-01-28,18.88888931274414 +TMO,1994-01-31,19.05555534362793 +TMO,1994-02-01,18.94444465637207 +TMO,1994-02-02,19.666667938232422 +TMO,1994-02-03,19.55555534362793 +TMO,1994-02-04,19.0 +TMO,1994-02-07,18.5 +TMO,1994-02-08,18.55555534362793 +TMO,1994-02-09,19.27777862548828 +TMO,1994-02-10,19.27777862548828 +TMO,1994-02-11,19.22222137451172 +TMO,1994-02-14,18.61111068725586 +TMO,1994-02-15,19.05555534362793 +TMO,1994-02-16,18.44444465637207 +TMO,1994-02-17,18.27777862548828 +TMO,1994-02-18,18.5 +TMO,1994-02-22,18.333332061767578 +TMO,1994-02-23,18.22222137451172 +TMO,1994-02-24,17.94444465637207 +TMO,1994-02-25,17.55555534362793 +TMO,1994-02-28,18.333332061767578 +TMO,1994-03-01,18.0 +TMO,1994-03-02,17.72222137451172 +TMO,1994-03-03,17.88888931274414 +TMO,1994-03-04,18.44444465637207 +TMO,1994-03-07,18.77777862548828 +TMO,1994-03-08,18.77777862548828 +TMO,1994-03-09,19.05555534362793 +TMO,1994-03-10,19.0 +TMO,1994-03-11,18.833332061767578 +TMO,1994-03-14,19.05555534362793 +TMO,1994-03-15,19.0 +TMO,1994-03-16,19.11111068725586 +TMO,1994-03-17,19.166667938232422 +TMO,1994-03-18,19.0 +TMO,1994-03-21,18.94444465637207 +TMO,1994-03-22,19.0 +TMO,1994-03-23,19.0 +TMO,1994-03-24,18.666667938232422 +TMO,1994-03-25,18.55555534362793 +TMO,1994-03-28,18.22222137451172 +TMO,1994-03-29,17.94444465637207 +TMO,1994-03-30,17.22222137451172 +TMO,1994-03-31,17.27777862548828 +TMO,1994-04-04,17.11111068725586 +TMO,1994-04-05,18.166667938232422 +TMO,1994-04-06,18.27777862548828 +TMO,1994-04-07,17.833332061767578 +TMO,1994-04-08,17.61111068725586 +TMO,1994-04-11,17.44444465637207 +TMO,1994-04-12,17.11111068725586 +TMO,1994-04-13,17.05555534362793 +TMO,1994-04-14,17.11111068725586 +TMO,1994-04-15,17.166667938232422 +TMO,1994-04-18,17.05555534362793 +TMO,1994-04-19,16.94444465637207 +TMO,1994-04-20,16.94444465637207 +TMO,1994-04-21,16.5 +TMO,1994-04-22,16.666667938232422 +TMO,1994-04-25,17.166667938232422 +TMO,1994-04-26,17.05555534362793 +TMO,1994-04-28,16.77777862548828 +TMO,1994-04-29,16.833332061767578 +TMO,1994-05-02,17.166667938232422 +TMO,1994-05-03,17.44444465637207 +TMO,1994-05-04,17.44444465637207 +TMO,1994-05-05,17.5 +TMO,1994-05-06,17.0 +TMO,1994-05-09,16.55555534362793 +TMO,1994-05-10,17.0 +TMO,1994-05-11,16.77777862548828 +TMO,1994-05-12,16.61111068725586 +TMO,1994-05-13,16.61111068725586 +TMO,1994-05-16,16.5 +TMO,1994-05-17,16.27777862548828 +TMO,1994-05-18,16.72222137451172 +TMO,1994-05-19,17.38888931274414 +TMO,1994-05-20,17.38888931274414 +TMO,1994-05-23,17.27777862548828 +TMO,1994-05-24,17.11111068725586 +TMO,1994-05-25,16.77777862548828 +TMO,1994-05-26,17.05555534362793 +TMO,1994-05-27,16.77777862548828 +TMO,1994-05-31,16.666667938232422 +TMO,1994-06-01,16.5 +TMO,1994-06-02,16.88888931274414 +TMO,1994-06-03,17.333332061767578 +TMO,1994-06-06,17.77777862548828 +TMO,1994-06-07,18.0 +TMO,1994-06-08,17.833332061767578 +TMO,1994-06-09,17.666667938232422 +TMO,1994-06-10,17.77777862548828 +TMO,1994-06-13,17.77777862548828 +TMO,1994-06-14,17.77777862548828 +TMO,1994-06-15,17.833332061767578 +TMO,1994-06-16,17.94444465637207 +TMO,1994-06-17,17.55555534362793 +TMO,1994-06-20,17.166667938232422 +TMO,1994-06-21,16.88888931274414 +TMO,1994-06-22,17.05555534362793 +TMO,1994-06-23,16.666667938232422 +TMO,1994-06-24,16.5 +TMO,1994-06-27,16.333332061767578 +TMO,1994-06-28,16.61111068725586 +TMO,1994-06-29,16.88888931274414 +TMO,1994-06-30,16.55555534362793 +TMO,1994-07-01,16.666667938232422 +TMO,1994-07-05,17.166667938232422 +TMO,1994-07-06,17.44444465637207 +TMO,1994-07-07,17.88888931274414 +TMO,1994-07-08,17.833332061767578 +TMO,1994-07-11,17.72222137451172 +TMO,1994-07-12,17.55555534362793 +TMO,1994-07-13,17.61111068725586 +TMO,1994-07-14,17.88888931274414 +TMO,1994-07-15,18.0 +TMO,1994-07-18,17.94444465637207 +TMO,1994-07-19,18.0 +TMO,1994-07-20,17.77777862548828 +TMO,1994-07-21,17.666667938232422 +TMO,1994-07-22,17.72222137451172 +TMO,1994-07-25,17.55555534362793 +TMO,1994-07-26,17.61111068725586 +TMO,1994-07-27,17.44444465637207 +TMO,1994-07-28,17.38888931274414 +TMO,1994-07-29,17.72222137451172 +TMO,1994-08-01,17.94444465637207 +TMO,1994-08-02,17.55555534362793 +TMO,1994-08-03,18.11111068725586 +TMO,1994-08-04,18.27777862548828 +TMO,1994-08-05,18.44444465637207 +TMO,1994-08-08,18.22222137451172 +TMO,1994-08-09,18.27777862548828 +TMO,1994-08-10,19.11111068725586 +TMO,1994-08-11,19.44444465637207 +TMO,1994-08-12,19.38888931274414 +TMO,1994-08-15,19.38888931274414 +TMO,1994-08-16,19.27777862548828 +TMO,1994-08-17,19.44444465637207 +TMO,1994-08-18,20.0 +TMO,1994-08-19,19.61111068725586 +TMO,1994-08-22,19.44444465637207 +TMO,1994-08-23,19.27777862548828 +TMO,1994-08-24,19.27777862548828 +TMO,1994-08-25,19.22222137451172 +TMO,1994-08-26,19.333332061767578 +TMO,1994-08-29,19.61111068725586 +TMO,1994-08-30,19.833332061767578 +TMO,1994-08-31,19.94444465637207 +TMO,1994-09-01,19.77777862548828 +TMO,1994-09-02,19.77777862548828 +TMO,1994-09-06,19.666667938232422 +TMO,1994-09-07,19.5 +TMO,1994-09-08,19.5 +TMO,1994-09-09,19.22222137451172 +TMO,1994-09-12,19.166667938232422 +TMO,1994-09-13,19.22222137451172 +TMO,1994-09-14,19.333332061767578 +TMO,1994-09-15,19.55555534362793 +TMO,1994-09-16,19.55555534362793 +TMO,1994-09-19,19.5 +TMO,1994-09-20,19.44444465637207 +TMO,1994-09-21,19.38888931274414 +TMO,1994-09-22,19.333332061767578 +TMO,1994-09-23,19.27777862548828 +TMO,1994-09-26,19.44444465637207 +TMO,1994-09-27,19.38888931274414 +TMO,1994-09-28,19.833332061767578 +TMO,1994-09-29,19.94444465637207 +TMO,1994-09-30,20.38888931274414 +TMO,1994-10-03,21.0 +TMO,1994-10-04,21.22222137451172 +TMO,1994-10-05,20.77777862548828 +TMO,1994-10-06,20.38888931274414 +TMO,1994-10-07,20.333332061767578 +TMO,1994-10-10,20.55555534362793 +TMO,1994-10-11,20.55555534362793 +TMO,1994-10-12,20.55555534362793 +TMO,1994-10-13,20.666667938232422 +TMO,1994-10-14,20.55555534362793 +TMO,1994-10-17,20.27777862548828 +TMO,1994-10-18,20.166667938232422 +TMO,1994-10-19,20.38888931274414 +TMO,1994-10-20,20.0 +TMO,1994-10-21,19.61111068725586 +TMO,1994-10-24,20.05555534362793 +TMO,1994-10-25,20.05555534362793 +TMO,1994-10-26,19.88888931274414 +TMO,1994-10-27,19.88888931274414 +TMO,1994-10-28,20.11111068725586 +TMO,1994-10-31,20.27777862548828 +TMO,1994-11-01,19.833332061767578 +TMO,1994-11-02,19.55555534362793 +TMO,1994-11-03,19.55555534362793 +TMO,1994-11-04,19.5 +TMO,1994-11-07,19.55555534362793 +TMO,1994-11-08,19.666667938232422 +TMO,1994-11-09,19.88888931274414 +TMO,1994-11-10,19.72222137451172 +TMO,1994-11-11,19.72222137451172 +TMO,1994-11-14,20.77777862548828 +TMO,1994-11-15,20.72222137451172 +TMO,1994-11-16,20.55555534362793 +TMO,1994-11-17,20.833332061767578 +TMO,1994-11-18,20.666667938232422 +TMO,1994-11-21,20.72222137451172 +TMO,1994-11-22,20.11111068725586 +TMO,1994-11-23,19.77777862548828 +TMO,1994-11-25,19.88888931274414 +TMO,1994-11-28,19.94444465637207 +TMO,1994-11-29,19.833332061767578 +TMO,1994-11-30,19.55555534362793 +TMO,1994-12-01,19.11111068725586 +TMO,1994-12-02,19.38888931274414 +TMO,1994-12-05,19.333332061767578 +TMO,1994-12-06,19.05555534362793 +TMO,1994-12-07,19.0 +TMO,1994-12-08,18.833332061767578 +TMO,1994-12-09,18.44444465637207 +TMO,1994-12-12,18.27777862548828 +TMO,1994-12-13,18.666667938232422 +TMO,1994-12-14,19.27777862548828 +TMO,1994-12-15,19.11111068725586 +TMO,1994-12-16,19.38888931274414 +TMO,1994-12-19,19.38888931274414 +TMO,1994-12-20,19.333332061767578 +TMO,1994-12-21,19.666667938232422 +TMO,1994-12-22,19.833332061767578 +TMO,1994-12-23,20.0 +TMO,1994-12-27,19.88888931274414 +TMO,1994-12-28,20.11111068725586 +TMO,1994-12-29,20.0 +TMO,1994-12-30,19.94444465637207 +TMO,1995-01-03,19.72222137451172 +TMO,1995-01-04,19.77777862548828 +TMO,1995-01-05,19.77777862548828 +TMO,1995-01-06,19.94444465637207 +TMO,1995-01-09,20.44444465637207 +TMO,1995-01-10,20.666667938232422 +TMO,1995-01-11,20.833332061767578 +TMO,1995-01-12,20.72222137451172 +TMO,1995-01-13,20.44444465637207 +TMO,1995-01-16,20.22222137451172 +TMO,1995-01-17,20.22222137451172 +TMO,1995-01-18,20.0 +TMO,1995-01-19,19.88888931274414 +TMO,1995-01-20,19.94444465637207 +TMO,1995-01-23,19.666667938232422 +TMO,1995-01-24,19.88888931274414 +TMO,1995-01-25,20.0 +TMO,1995-01-26,19.77777862548828 +TMO,1995-01-27,19.72222137451172 +TMO,1995-01-30,19.666667938232422 +TMO,1995-01-31,19.833332061767578 +TMO,1995-02-01,19.88888931274414 +TMO,1995-02-02,20.05555534362793 +TMO,1995-02-03,20.55555534362793 +TMO,1995-02-06,20.44444465637207 +TMO,1995-02-07,20.61111068725586 +TMO,1995-02-08,20.833332061767578 +TMO,1995-02-09,20.833332061767578 +TMO,1995-02-10,20.94444465637207 +TMO,1995-02-13,20.94444465637207 +TMO,1995-02-14,21.05555534362793 +TMO,1995-02-15,21.5 +TMO,1995-02-16,21.27777862548828 +TMO,1995-02-17,21.05555534362793 +TMO,1995-02-21,20.72222137451172 +TMO,1995-02-22,20.833332061767578 +TMO,1995-02-23,21.05555534362793 +TMO,1995-02-24,21.11111068725586 +TMO,1995-02-27,20.94444465637207 +TMO,1995-02-28,21.05555534362793 +TMO,1995-03-01,21.333332061767578 +TMO,1995-03-02,21.38888931274414 +TMO,1995-03-03,21.333332061767578 +TMO,1995-03-06,21.72222137451172 +TMO,1995-03-07,21.5 +TMO,1995-03-08,21.5 +TMO,1995-03-09,21.833332061767578 +TMO,1995-03-10,21.94444465637207 +TMO,1995-03-13,22.0 +TMO,1995-03-14,22.44444465637207 +TMO,1995-03-15,22.5 +TMO,1995-03-16,22.5 +TMO,1995-03-17,22.5 +TMO,1995-03-20,22.5 +TMO,1995-03-21,22.55555534362793 +TMO,1995-03-22,22.27777862548828 +TMO,1995-03-23,22.27777862548828 +TMO,1995-03-24,22.666667938232422 +TMO,1995-03-27,22.55555534362793 +TMO,1995-03-28,22.22222137451172 +TMO,1995-03-29,22.666667938232422 +TMO,1995-03-30,22.61111068725586 +TMO,1995-03-31,22.61111068725586 +TMO,1995-04-03,22.44444465637207 +TMO,1995-04-04,22.166667938232422 +TMO,1995-04-05,22.22222137451172 +TMO,1995-04-06,22.05555534362793 +TMO,1995-04-07,21.94444465637207 +TMO,1995-04-10,22.88888931274414 +TMO,1995-04-11,22.666667938232422 +TMO,1995-04-12,22.72222137451172 +TMO,1995-04-13,23.38888931274414 +TMO,1995-04-17,24.22222137451172 +TMO,1995-04-18,23.833332061767578 +TMO,1995-04-19,23.77777862548828 +TMO,1995-04-20,23.77777862548828 +TMO,1995-04-21,23.61111068725586 +TMO,1995-04-24,23.72222137451172 +TMO,1995-04-25,23.72222137451172 +TMO,1995-04-26,24.11111068725586 +TMO,1995-04-27,24.0 +TMO,1995-04-28,23.94444465637207 +TMO,1995-05-01,24.22222137451172 +TMO,1995-05-02,24.05555534362793 +TMO,1995-05-03,24.11111068725586 +TMO,1995-05-04,24.22222137451172 +TMO,1995-05-05,24.166667938232422 +TMO,1995-05-08,24.333332061767578 +TMO,1995-05-09,24.333332061767578 +TMO,1995-05-10,24.94444465637207 +TMO,1995-05-11,25.166667938232422 +TMO,1995-05-12,25.333332061767578 +TMO,1995-05-15,25.55555534362793 +TMO,1995-05-16,25.5 +TMO,1995-05-17,25.22222137451172 +TMO,1995-05-18,25.0 +TMO,1995-05-19,24.5 +TMO,1995-05-22,24.833332061767578 +TMO,1995-05-23,24.666667938232422 +TMO,1995-05-24,24.88888931274414 +TMO,1995-05-25,25.333332061767578 +TMO,1995-05-26,25.083332061767578 +TMO,1995-05-30,24.583332061767578 +TMO,1995-05-31,24.166667938232422 +TMO,1995-06-01,24.25 +TMO,1995-06-02,24.0 +TMO,1995-06-05,24.0 +TMO,1995-06-06,24.0 +TMO,1995-06-07,23.583332061767578 +TMO,1995-06-08,24.0 +TMO,1995-06-09,23.916667938232422 +TMO,1995-06-12,23.75 +TMO,1995-06-13,24.0 +TMO,1995-06-14,24.666667938232422 +TMO,1995-06-15,25.75 +TMO,1995-06-16,25.75 +TMO,1995-06-19,26.0 +TMO,1995-06-20,26.416667938232422 +TMO,1995-06-21,26.25 +TMO,1995-06-22,26.25 +TMO,1995-06-23,26.666667938232422 +TMO,1995-06-26,26.916667938232422 +TMO,1995-06-27,26.75 +TMO,1995-06-28,26.583332061767578 +TMO,1995-06-29,26.583332061767578 +TMO,1995-06-30,26.833332061767578 +TMO,1995-07-03,27.75 +TMO,1995-07-05,29.166667938232422 +TMO,1995-07-06,29.166667938232422 +TMO,1995-07-07,29.916667938232422 +TMO,1995-07-10,29.583332061767578 +TMO,1995-07-11,29.333332061767578 +TMO,1995-07-12,29.0 +TMO,1995-07-13,29.25 +TMO,1995-07-14,29.666667938232422 +TMO,1995-07-17,28.916667938232422 +TMO,1995-07-18,28.416667938232422 +TMO,1995-07-19,27.583332061767578 +TMO,1995-07-20,27.833332061767578 +TMO,1995-07-21,28.083332061767578 +TMO,1995-07-24,29.25 +TMO,1995-07-25,29.25 +TMO,1995-07-26,29.666667938232422 +TMO,1995-07-27,29.416667938232422 +TMO,1995-07-28,29.166667938232422 +TMO,1995-07-31,28.5 +TMO,1995-08-01,28.0 +TMO,1995-08-02,28.083332061767578 +TMO,1995-08-03,28.25 +TMO,1995-08-04,28.166667938232422 +TMO,1995-08-07,28.166667938232422 +TMO,1995-08-08,28.0 +TMO,1995-08-09,27.833332061767578 +TMO,1995-08-10,27.333332061767578 +TMO,1995-08-11,27.583332061767578 +TMO,1995-08-14,28.166667938232422 +TMO,1995-08-15,27.833332061767578 +TMO,1995-08-16,28.0 +TMO,1995-08-17,28.666667938232422 +TMO,1995-08-18,28.333332061767578 +TMO,1995-08-21,28.583332061767578 +TMO,1995-08-22,28.583332061767578 +TMO,1995-08-23,28.333332061767578 +TMO,1995-08-24,27.833332061767578 +TMO,1995-08-25,27.5 +TMO,1995-08-28,27.166667938232422 +TMO,1995-08-29,27.25 +TMO,1995-08-30,27.333332061767578 +TMO,1995-08-31,28.75 +TMO,1995-09-01,28.75 +TMO,1995-09-05,29.083332061767578 +TMO,1995-09-06,29.583332061767578 +TMO,1995-09-07,29.666667938232422 +TMO,1995-09-08,30.0 +TMO,1995-09-11,30.5 +TMO,1995-09-12,30.583332061767578 +TMO,1995-09-13,30.833332061767578 +TMO,1995-09-14,31.0 +TMO,1995-09-15,30.583332061767578 +TMO,1995-09-18,30.25 +TMO,1995-09-19,30.0 +TMO,1995-09-20,30.5 +TMO,1995-09-21,30.416667938232422 +TMO,1995-09-22,30.166667938232422 +TMO,1995-09-25,29.75 +TMO,1995-09-26,30.0 +TMO,1995-09-27,29.5 +TMO,1995-09-28,30.166667938232422 +TMO,1995-09-29,30.916667938232422 +TMO,1995-10-02,31.166667938232422 +TMO,1995-10-03,30.916667938232422 +TMO,1995-10-04,30.083332061767578 +TMO,1995-10-05,29.333332061767578 +TMO,1995-10-06,29.916667938232422 +TMO,1995-10-09,29.333332061767578 +TMO,1995-10-10,28.333332061767578 +TMO,1995-10-11,28.666667938232422 +TMO,1995-10-12,29.25 +TMO,1995-10-13,29.75 +TMO,1995-10-16,29.666667938232422 +TMO,1995-10-17,30.333332061767578 +TMO,1995-10-18,30.666667938232422 +TMO,1995-10-19,30.333332061767578 +TMO,1995-10-20,29.666667938232422 +TMO,1995-10-23,29.666667938232422 +TMO,1995-10-24,29.416667938232422 +TMO,1995-10-25,28.75 +TMO,1995-10-26,29.416667938232422 +TMO,1995-10-27,29.083332061767578 +TMO,1995-10-30,30.25 +TMO,1995-10-31,30.666667938232422 +TMO,1995-11-01,30.25 +TMO,1995-11-02,30.666667938232422 +TMO,1995-11-03,31.416667938232422 +TMO,1995-11-06,31.166667938232422 +TMO,1995-11-07,31.0 +TMO,1995-11-08,30.666667938232422 +TMO,1995-11-09,32.08333206176758 +TMO,1995-11-10,32.83333206176758 +TMO,1995-11-13,32.58333206176758 +TMO,1995-11-14,33.16666793823242 +TMO,1995-11-15,33.0 +TMO,1995-11-16,33.58333206176758 +TMO,1995-11-17,34.16666793823242 +TMO,1995-11-20,33.25 +TMO,1995-11-21,32.91666793823242 +TMO,1995-11-22,32.5 +TMO,1995-11-24,32.75 +TMO,1995-11-27,32.58333206176758 +TMO,1995-11-28,32.25 +TMO,1995-11-29,32.75 +TMO,1995-11-30,33.0 +TMO,1995-12-01,33.0 +TMO,1995-12-04,33.33333206176758 +TMO,1995-12-05,33.5 +TMO,1995-12-06,33.41666793823242 +TMO,1995-12-07,33.33333206176758 +TMO,1995-12-08,32.66666793823242 +TMO,1995-12-11,33.0 +TMO,1995-12-12,32.91666793823242 +TMO,1995-12-13,32.66666793823242 +TMO,1995-12-14,32.41666793823242 +TMO,1995-12-15,32.58333206176758 +TMO,1995-12-18,31.916667938232422 +TMO,1995-12-19,32.83333206176758 +TMO,1995-12-20,32.58333206176758 +TMO,1995-12-21,32.5 +TMO,1995-12-22,32.58333206176758 +TMO,1995-12-26,33.25 +TMO,1995-12-27,33.58333206176758 +TMO,1995-12-28,34.08333206176758 +TMO,1995-12-29,34.66666793823242 +TMO,1996-01-02,34.08333206176758 +TMO,1996-01-03,33.58333206176758 +TMO,1996-01-04,33.16666793823242 +TMO,1996-01-05,33.08333206176758 +TMO,1996-01-08,32.83333206176758 +TMO,1996-01-09,32.58333206176758 +TMO,1996-01-10,30.666667938232422 +TMO,1996-01-11,31.5 +TMO,1996-01-12,32.0 +TMO,1996-01-15,32.08333206176758 +TMO,1996-01-16,31.916667938232422 +TMO,1996-01-17,31.916667938232422 +TMO,1996-01-18,32.41666793823242 +TMO,1996-01-19,32.83333206176758 +TMO,1996-01-22,32.66666793823242 +TMO,1996-01-23,32.66666793823242 +TMO,1996-01-24,33.33333206176758 +TMO,1996-01-25,34.66666793823242 +TMO,1996-01-26,35.91666793823242 +TMO,1996-01-29,36.83333206176758 +TMO,1996-01-30,36.33333206176758 +TMO,1996-01-31,36.25 +TMO,1996-02-01,37.08333206176758 +TMO,1996-02-02,36.91666793823242 +TMO,1996-02-05,36.83333206176758 +TMO,1996-02-06,36.58333206176758 +TMO,1996-02-07,35.66666793823242 +TMO,1996-02-08,35.41666793823242 +TMO,1996-02-09,35.5 +TMO,1996-02-12,36.5 +TMO,1996-02-13,36.33333206176758 +TMO,1996-02-14,36.41666793823242 +TMO,1996-02-15,37.41666793823242 +TMO,1996-02-16,37.33333206176758 +TMO,1996-02-20,36.75 +TMO,1996-02-21,36.66666793823242 +TMO,1996-02-22,37.16666793823242 +TMO,1996-02-23,37.58333206176758 +TMO,1996-02-26,37.16666793823242 +TMO,1996-02-27,37.25 +TMO,1996-02-28,36.83333206176758 +TMO,1996-02-29,36.5 +TMO,1996-03-01,35.91666793823242 +TMO,1996-03-04,36.75 +TMO,1996-03-05,37.0 +TMO,1996-03-06,37.33333206176758 +TMO,1996-03-07,38.25 +TMO,1996-03-08,38.66666793823242 +TMO,1996-03-11,38.66666793823242 +TMO,1996-03-12,38.75 +TMO,1996-03-13,40.0 +TMO,1996-03-14,40.41666793823242 +TMO,1996-03-15,40.41666793823242 +TMO,1996-03-18,40.83333206176758 +TMO,1996-03-19,40.33333206176758 +TMO,1996-03-20,40.33333206176758 +TMO,1996-03-21,40.25 +TMO,1996-03-22,40.41666793823242 +TMO,1996-03-25,40.66666793823242 +TMO,1996-03-26,41.58333206176758 +TMO,1996-03-27,41.83333206176758 +TMO,1996-03-28,41.5 +TMO,1996-03-29,39.91666793823242 +TMO,1996-04-01,40.66666793823242 +TMO,1996-04-02,40.41666793823242 +TMO,1996-04-03,40.66666793823242 +TMO,1996-04-04,40.91666793823242 +TMO,1996-04-08,40.08333206176758 +TMO,1996-04-09,40.25 +TMO,1996-04-10,39.16666793823242 +TMO,1996-04-11,38.91666793823242 +TMO,1996-04-12,39.75 +TMO,1996-04-15,40.16666793823242 +TMO,1996-04-16,40.58333206176758 +TMO,1996-04-17,40.16666793823242 +TMO,1996-04-18,40.0 +TMO,1996-04-19,40.0 +TMO,1996-04-22,40.0 +TMO,1996-04-23,40.0 +TMO,1996-04-24,41.16666793823242 +TMO,1996-04-25,41.0 +TMO,1996-04-26,40.75 +TMO,1996-04-29,41.58333206176758 +TMO,1996-04-30,41.08333206176758 +TMO,1996-05-01,41.25 +TMO,1996-05-02,40.25 +TMO,1996-05-03,40.0 +TMO,1996-05-06,40.16666793823242 +TMO,1996-05-07,40.08333206176758 +TMO,1996-05-08,39.75 +TMO,1996-05-09,41.0 +TMO,1996-05-10,42.0 +TMO,1996-05-13,42.41666793823242 +TMO,1996-05-14,42.08333206176758 +TMO,1996-05-15,41.91666793823242 +TMO,1996-05-16,42.58333206176758 +TMO,1996-05-17,42.91666793823242 +TMO,1996-05-20,43.08333206176758 +TMO,1996-05-21,42.58333206176758 +TMO,1996-05-22,42.75 +TMO,1996-05-23,43.33333206176758 +TMO,1996-05-24,43.5 +TMO,1996-05-28,42.58333206176758 +TMO,1996-05-29,42.33333206176758 +TMO,1996-05-30,42.25 +TMO,1996-05-31,42.5 +TMO,1996-06-03,42.5 +TMO,1996-06-04,42.75 +TMO,1996-06-05,43.91666793823242 +TMO,1996-06-06,43.875 +TMO,1996-06-07,43.75 +TMO,1996-06-10,43.0 +TMO,1996-06-11,43.625 +TMO,1996-06-12,43.875 +TMO,1996-06-13,43.5 +TMO,1996-06-14,43.5 +TMO,1996-06-17,42.25 +TMO,1996-06-18,41.125 +TMO,1996-06-19,41.375 +TMO,1996-06-20,41.0 +TMO,1996-06-21,40.75 +TMO,1996-06-24,40.875 +TMO,1996-06-25,40.25 +TMO,1996-06-26,40.0 +TMO,1996-06-27,40.75 +TMO,1996-06-28,41.625 +TMO,1996-07-01,41.5 +TMO,1996-07-02,41.375 +TMO,1996-07-03,41.125 +TMO,1996-07-05,40.75 +TMO,1996-07-08,40.125 +TMO,1996-07-09,39.875 +TMO,1996-07-10,39.75 +TMO,1996-07-11,38.5 +TMO,1996-07-12,37.875 +TMO,1996-07-15,35.875 +TMO,1996-07-16,36.5 +TMO,1996-07-17,37.5 +TMO,1996-07-18,37.625 +TMO,1996-07-19,37.375 +TMO,1996-07-22,37.0 +TMO,1996-07-23,35.125 +TMO,1996-07-24,34.375 +TMO,1996-07-25,35.625 +TMO,1996-07-26,36.25 +TMO,1996-07-29,36.5 +TMO,1996-07-30,36.625 +TMO,1996-07-31,37.375 +TMO,1996-08-01,37.875 +TMO,1996-08-02,39.0 +TMO,1996-08-05,38.75 +TMO,1996-08-06,38.375 +TMO,1996-08-07,38.75 +TMO,1996-08-08,39.375 +TMO,1996-08-09,38.875 +TMO,1996-08-12,38.875 +TMO,1996-08-13,40.0 +TMO,1996-08-14,40.0 +TMO,1996-08-15,40.0 +TMO,1996-08-16,39.5 +TMO,1996-08-19,39.375 +TMO,1996-08-20,38.875 +TMO,1996-08-21,38.875 +TMO,1996-08-22,39.75 +TMO,1996-08-23,40.125 +TMO,1996-08-26,40.125 +TMO,1996-08-27,40.5 +TMO,1996-08-28,40.75 +TMO,1996-08-29,40.625 +TMO,1996-08-30,39.625 +TMO,1996-09-03,38.0 +TMO,1996-09-04,38.25 +TMO,1996-09-05,38.25 +TMO,1996-09-06,39.0 +TMO,1996-09-09,39.5 +TMO,1996-09-10,39.625 +TMO,1996-09-11,39.625 +TMO,1996-09-12,39.625 +TMO,1996-09-13,38.875 +TMO,1996-09-16,39.5 +TMO,1996-09-17,39.5 +TMO,1996-09-18,38.75 +TMO,1996-09-19,38.125 +TMO,1996-09-20,38.0 +TMO,1996-09-23,39.25 +TMO,1996-09-24,39.375 +TMO,1996-09-25,40.25 +TMO,1996-09-26,40.5 +TMO,1996-09-27,40.375 +TMO,1996-09-30,40.5 +TMO,1996-10-01,40.875 +TMO,1996-10-02,41.125 +TMO,1996-10-03,40.125 +TMO,1996-10-04,39.625 +TMO,1996-10-07,39.25 +TMO,1996-10-08,38.875 +TMO,1996-10-09,38.25 +TMO,1996-10-10,38.0 +TMO,1996-10-11,37.625 +TMO,1996-10-14,37.75 +TMO,1996-10-15,38.375 +TMO,1996-10-16,37.875 +TMO,1996-10-17,38.0 +TMO,1996-10-18,38.0 +TMO,1996-10-21,37.5 +TMO,1996-10-22,36.375 +TMO,1996-10-23,38.125 +TMO,1996-10-24,37.5 +TMO,1996-10-25,37.625 +TMO,1996-10-28,36.875 +TMO,1996-10-29,36.875 +TMO,1996-10-30,36.0 +TMO,1996-10-31,36.5 +TMO,1996-11-01,35.75 +TMO,1996-11-04,35.75 +TMO,1996-11-05,35.375 +TMO,1996-11-06,35.875 +TMO,1996-11-07,35.25 +TMO,1996-11-08,36.125 +TMO,1996-11-11,36.25 +TMO,1996-11-12,35.875 +TMO,1996-11-13,35.25 +TMO,1996-11-14,37.5 +TMO,1996-11-15,37.5 +TMO,1996-11-18,37.5 +TMO,1996-11-19,37.625 +TMO,1996-11-20,37.25 +TMO,1996-11-21,36.625 +TMO,1996-11-22,36.375 +TMO,1996-11-25,36.0 +TMO,1996-11-26,35.0 +TMO,1996-11-27,36.125 +TMO,1996-11-29,36.25 +TMO,1996-12-02,36.375 +TMO,1996-12-03,36.5 +TMO,1996-12-04,36.25 +TMO,1996-12-05,35.5 +TMO,1996-12-06,35.125 +TMO,1996-12-09,35.75 +TMO,1996-12-10,35.375 +TMO,1996-12-11,34.375 +TMO,1996-12-12,32.875 +TMO,1996-12-13,31.25 +TMO,1996-12-16,30.375 +TMO,1996-12-17,31.25 +TMO,1996-12-18,31.375 +TMO,1996-12-19,31.5 +TMO,1996-12-20,34.375 +TMO,1996-12-23,36.75 +TMO,1996-12-24,36.125 +TMO,1996-12-26,36.25 +TMO,1996-12-27,37.75 +TMO,1996-12-30,38.0 +TMO,1996-12-31,41.25 +TMO,1997-01-02,39.125 +TMO,1997-01-03,39.625 +TMO,1997-01-06,38.625 +TMO,1997-01-07,38.125 +TMO,1997-01-08,38.125 +TMO,1997-01-09,37.625 +TMO,1997-01-10,36.75 +TMO,1997-01-13,36.125 +TMO,1997-01-14,36.875 +TMO,1997-01-15,36.5 +TMO,1997-01-16,36.5 +TMO,1997-01-17,36.75 +TMO,1997-01-20,36.625 +TMO,1997-01-21,36.875 +TMO,1997-01-22,37.5 +TMO,1997-01-23,36.25 +TMO,1997-01-24,35.875 +TMO,1997-01-27,35.125 +TMO,1997-01-28,34.375 +TMO,1997-01-29,34.0 +TMO,1997-01-30,33.75 +TMO,1997-01-31,34.25 +TMO,1997-02-03,33.75 +TMO,1997-02-04,34.5 +TMO,1997-02-05,34.0 +TMO,1997-02-06,34.625 +TMO,1997-02-07,34.625 +TMO,1997-02-10,35.0 +TMO,1997-02-11,35.0 +TMO,1997-02-12,37.375 +TMO,1997-02-13,37.625 +TMO,1997-02-14,38.0 +TMO,1997-02-18,38.0 +TMO,1997-02-19,36.75 +TMO,1997-02-20,36.875 +TMO,1997-02-21,36.625 +TMO,1997-02-24,36.5 +TMO,1997-02-25,36.0 +TMO,1997-02-26,35.375 +TMO,1997-02-27,34.125 +TMO,1997-02-28,34.125 +TMO,1997-03-03,33.5 +TMO,1997-03-04,33.0 +TMO,1997-03-05,35.125 +TMO,1997-03-06,34.5 +TMO,1997-03-07,34.625 +TMO,1997-03-10,35.0 +TMO,1997-03-11,35.625 +TMO,1997-03-12,35.625 +TMO,1997-03-13,35.125 +TMO,1997-03-14,36.0 +TMO,1997-03-17,35.375 +TMO,1997-03-18,34.75 +TMO,1997-03-19,34.75 +TMO,1997-03-20,34.25 +TMO,1997-03-21,34.25 +TMO,1997-03-24,34.125 +TMO,1997-03-25,33.25 +TMO,1997-03-26,33.25 +TMO,1997-03-27,32.625 +TMO,1997-03-31,30.875 +TMO,1997-04-01,31.0 +TMO,1997-04-02,30.125 +TMO,1997-04-03,29.375 +TMO,1997-04-04,30.875 +TMO,1997-04-07,30.75 +TMO,1997-04-08,30.5 +TMO,1997-04-09,30.5 +TMO,1997-04-10,30.125 +TMO,1997-04-11,29.125 +TMO,1997-04-14,28.875 +TMO,1997-04-15,28.75 +TMO,1997-04-16,30.5 +TMO,1997-04-17,30.5 +TMO,1997-04-18,32.0 +TMO,1997-04-21,30.5 +TMO,1997-04-22,31.125 +TMO,1997-04-23,31.875 +TMO,1997-04-24,32.875 +TMO,1997-04-25,32.625 +TMO,1997-04-28,32.375 +TMO,1997-04-29,34.75 +TMO,1997-04-30,34.5 +TMO,1997-05-01,34.75 +TMO,1997-05-02,34.0 +TMO,1997-05-05,33.875 +TMO,1997-05-06,33.5 +TMO,1997-05-07,33.375 +TMO,1997-05-08,33.625 +TMO,1997-05-09,32.75 +TMO,1997-05-12,33.25 +TMO,1997-05-13,32.875 +TMO,1997-05-14,32.625 +TMO,1997-05-15,32.875 +TMO,1997-05-16,33.375 +TMO,1997-05-19,33.5 +TMO,1997-05-20,33.0 +TMO,1997-05-21,32.625 +TMO,1997-05-22,33.0 +TMO,1997-05-23,33.25 +TMO,1997-05-27,34.125 +TMO,1997-05-28,33.375 +TMO,1997-05-29,33.875 +TMO,1997-05-30,34.5 +TMO,1997-06-02,34.625 +TMO,1997-06-03,34.625 +TMO,1997-06-04,34.125 +TMO,1997-06-05,34.625 +TMO,1997-06-06,36.625 +TMO,1997-06-09,38.125 +TMO,1997-06-10,37.5 +TMO,1997-06-11,37.0 +TMO,1997-06-12,37.625 +TMO,1997-06-13,38.5 +TMO,1997-06-16,38.0 +TMO,1997-06-17,36.875 +TMO,1997-06-18,36.875 +TMO,1997-06-19,38.0 +TMO,1997-06-20,37.75 +TMO,1997-06-23,36.125 +TMO,1997-06-24,35.75 +TMO,1997-06-25,34.5 +TMO,1997-06-26,34.0 +TMO,1997-06-27,34.125 +TMO,1997-06-30,34.375 +TMO,1997-07-01,33.375 +TMO,1997-07-02,33.125 +TMO,1997-07-03,33.75 +TMO,1997-07-07,34.1875 +TMO,1997-07-08,34.1875 +TMO,1997-07-09,32.8125 +TMO,1997-07-10,33.25 +TMO,1997-07-11,34.375 +TMO,1997-07-14,34.75 +TMO,1997-07-15,34.875 +TMO,1997-07-16,34.3125 +TMO,1997-07-17,34.6875 +TMO,1997-07-18,34.5 +TMO,1997-07-21,34.5 +TMO,1997-07-22,34.5 +TMO,1997-07-23,32.5 +TMO,1997-07-24,33.9375 +TMO,1997-07-25,33.5625 +TMO,1997-07-28,33.875 +TMO,1997-07-29,33.75 +TMO,1997-07-30,34.4375 +TMO,1997-07-31,34.125 +TMO,1997-08-01,33.8125 +TMO,1997-08-04,34.125 +TMO,1997-08-05,36.0 +TMO,1997-08-06,37.0 +TMO,1997-08-07,37.125 +TMO,1997-08-08,36.8125 +TMO,1997-08-11,36.4375 +TMO,1997-08-12,37.9375 +TMO,1997-08-13,39.0 +TMO,1997-08-14,38.625 +TMO,1997-08-15,37.6875 +TMO,1997-08-18,37.875 +TMO,1997-08-19,37.5 +TMO,1997-08-20,37.6875 +TMO,1997-08-21,38.25 +TMO,1997-08-22,37.875 +TMO,1997-08-25,37.25 +TMO,1997-08-26,37.3125 +TMO,1997-08-27,38.5 +TMO,1997-08-28,39.875 +TMO,1997-08-29,40.25 +TMO,1997-09-02,40.5 +TMO,1997-09-03,40.25 +TMO,1997-09-04,39.25 +TMO,1997-09-05,39.5 +TMO,1997-09-08,39.5625 +TMO,1997-09-09,39.625 +TMO,1997-09-10,40.0 +TMO,1997-09-11,40.0 +TMO,1997-09-12,40.375 +TMO,1997-09-15,40.5 +TMO,1997-09-16,40.25 +TMO,1997-09-17,40.125 +TMO,1997-09-18,39.8125 +TMO,1997-09-19,39.5 +TMO,1997-09-22,40.0 +TMO,1997-09-23,39.0 +TMO,1997-09-24,38.625 +TMO,1997-09-25,39.3125 +TMO,1997-09-26,39.1875 +TMO,1997-09-29,39.3125 +TMO,1997-09-30,40.0 +TMO,1997-10-01,40.75 +TMO,1997-10-02,40.9375 +TMO,1997-10-03,40.625 +TMO,1997-10-06,41.0 +TMO,1997-10-07,41.25 +TMO,1997-10-08,40.625 +TMO,1997-10-09,40.125 +TMO,1997-10-10,39.8125 +TMO,1997-10-13,40.8125 +TMO,1997-10-14,41.1875 +TMO,1997-10-15,41.4375 +TMO,1997-10-16,40.6875 +TMO,1997-10-17,40.6875 +TMO,1997-10-20,40.75 +TMO,1997-10-21,40.875 +TMO,1997-10-22,40.625 +TMO,1997-10-23,39.75 +TMO,1997-10-24,39.125 +TMO,1997-10-27,36.0 +TMO,1997-10-28,37.5 +TMO,1997-10-29,36.75 +TMO,1997-10-30,37.375 +TMO,1997-10-31,37.3125 +TMO,1997-11-03,38.3125 +TMO,1997-11-04,38.25 +TMO,1997-11-05,39.5 +TMO,1997-11-06,39.9375 +TMO,1997-11-07,38.9375 +TMO,1997-11-10,38.8125 +TMO,1997-11-11,39.0625 +TMO,1997-11-12,37.8125 +TMO,1997-11-13,37.5625 +TMO,1997-11-14,37.8125 +TMO,1997-11-17,37.875 +TMO,1997-11-18,37.5625 +TMO,1997-11-19,37.8125 +TMO,1997-11-20,38.5625 +TMO,1997-11-21,37.625 +TMO,1997-11-24,36.75 +TMO,1997-11-25,37.0625 +TMO,1997-11-26,37.25 +TMO,1997-11-28,36.8125 +TMO,1997-12-01,37.625 +TMO,1997-12-02,38.3125 +TMO,1997-12-03,37.3125 +TMO,1997-12-04,36.4375 +TMO,1997-12-05,37.5 +TMO,1997-12-08,38.3125 +TMO,1997-12-09,37.375 +TMO,1997-12-10,37.25 +TMO,1997-12-11,36.625 +TMO,1997-12-12,37.0625 +TMO,1997-12-15,37.75 +TMO,1997-12-16,38.625 +TMO,1997-12-17,38.625 +TMO,1997-12-18,40.0 +TMO,1997-12-19,40.3125 +TMO,1997-12-22,41.1875 +TMO,1997-12-23,41.9375 +TMO,1997-12-24,41.875 +TMO,1997-12-26,42.625 +TMO,1997-12-29,43.5 +TMO,1997-12-30,44.0 +TMO,1997-12-31,44.0 +TMO,1998-01-02,43.1875 +TMO,1998-01-05,42.3125 +TMO,1998-01-06,42.0625 +TMO,1998-01-07,41.1875 +TMO,1998-01-08,40.1875 +TMO,1998-01-09,39.9375 +TMO,1998-01-12,39.5 +TMO,1998-01-13,40.4375 +TMO,1998-01-14,40.5 +TMO,1998-01-15,40.25 +TMO,1998-01-16,40.5 +TMO,1998-01-20,41.0 +TMO,1998-01-21,40.5625 +TMO,1998-01-22,40.0625 +TMO,1998-01-23,39.4375 +TMO,1998-01-26,39.0625 +TMO,1998-01-27,39.5 +TMO,1998-01-28,39.6875 +TMO,1998-01-29,38.75 +TMO,1998-01-30,39.0 +TMO,1998-02-02,40.5 +TMO,1998-02-03,40.5 +TMO,1998-02-04,40.0 +TMO,1998-02-05,39.625 +TMO,1998-02-06,40.0625 +TMO,1998-02-09,39.875 +TMO,1998-02-10,39.125 +TMO,1998-02-11,39.1875 +TMO,1998-02-12,39.4375 +TMO,1998-02-13,39.625 +TMO,1998-02-17,38.5625 +TMO,1998-02-18,38.8125 +TMO,1998-02-19,39.1875 +TMO,1998-02-20,39.1875 +TMO,1998-02-23,39.4375 +TMO,1998-02-24,39.4375 +TMO,1998-02-25,41.0 +TMO,1998-02-26,41.1875 +TMO,1998-02-27,41.0 +TMO,1998-03-02,39.875 +TMO,1998-03-03,40.0 +TMO,1998-03-04,40.1875 +TMO,1998-03-05,39.8125 +TMO,1998-03-06,39.875 +TMO,1998-03-09,39.3125 +TMO,1998-03-10,39.375 +TMO,1998-03-11,38.5625 +TMO,1998-03-12,38.4375 +TMO,1998-03-13,38.3125 +TMO,1998-03-16,37.625 +TMO,1998-03-17,37.25 +TMO,1998-03-18,37.3125 +TMO,1998-03-19,38.4375 +TMO,1998-03-20,38.375 +TMO,1998-03-23,37.375 +TMO,1998-03-24,39.0 +TMO,1998-03-25,39.8125 +TMO,1998-03-26,40.0 +TMO,1998-03-27,39.4375 +TMO,1998-03-30,39.25 +TMO,1998-03-31,40.375 +TMO,1998-04-01,41.375 +TMO,1998-04-02,42.4375 +TMO,1998-04-03,41.125 +TMO,1998-04-06,40.875 +TMO,1998-04-07,40.6875 +TMO,1998-04-08,40.75 +TMO,1998-04-09,41.1875 +TMO,1998-04-13,41.0 +TMO,1998-04-14,41.75 +TMO,1998-04-15,41.4375 +TMO,1998-04-16,40.9375 +TMO,1998-04-17,41.1875 +TMO,1998-04-20,40.875 +TMO,1998-04-21,40.0625 +TMO,1998-04-22,40.3125 +TMO,1998-04-23,40.25 +TMO,1998-04-24,39.75 +TMO,1998-04-27,38.0 +TMO,1998-04-28,38.5625 +TMO,1998-04-29,38.875 +TMO,1998-04-30,39.8125 +TMO,1998-05-01,40.375 +TMO,1998-05-04,40.875 +TMO,1998-05-05,39.75 +TMO,1998-05-06,38.75 +TMO,1998-05-07,38.375 +TMO,1998-05-08,39.125 +TMO,1998-05-11,37.625 +TMO,1998-05-12,38.125 +TMO,1998-05-13,37.6875 +TMO,1998-05-14,37.125 +TMO,1998-05-15,37.125 +TMO,1998-05-18,35.9375 +TMO,1998-05-19,36.1875 +TMO,1998-05-20,35.8125 +TMO,1998-05-21,35.875 +TMO,1998-05-22,35.1875 +TMO,1998-05-26,34.5 +TMO,1998-05-27,34.9375 +TMO,1998-05-28,34.75 +TMO,1998-05-29,35.125 +TMO,1998-06-01,33.875 +TMO,1998-06-02,33.8125 +TMO,1998-06-03,33.5 +TMO,1998-06-04,33.0 +TMO,1998-06-05,34.0 +TMO,1998-06-08,34.3125 +TMO,1998-06-09,34.875 +TMO,1998-06-10,34.5625 +TMO,1998-06-11,33.5 +TMO,1998-06-12,33.5625 +TMO,1998-06-15,32.4375 +TMO,1998-06-16,31.5 +TMO,1998-06-17,31.5 +TMO,1998-06-18,31.75 +TMO,1998-06-19,31.875 +TMO,1998-06-22,31.125 +TMO,1998-06-23,31.875 +TMO,1998-06-24,33.8125 +TMO,1998-06-25,33.9375 +TMO,1998-06-26,33.8125 +TMO,1998-06-29,34.0625 +TMO,1998-06-30,34.1875 +TMO,1998-07-01,35.875 +TMO,1998-07-02,35.3125 +TMO,1998-07-06,32.75 +TMO,1998-07-07,31.0625 +TMO,1998-07-08,30.625 +TMO,1998-07-09,30.3125 +TMO,1998-07-10,29.4375 +TMO,1998-07-13,30.0 +TMO,1998-07-14,31.0 +TMO,1998-07-15,31.0 +TMO,1998-07-16,30.1875 +TMO,1998-07-17,29.4375 +TMO,1998-07-20,28.0 +TMO,1998-07-21,23.375 +TMO,1998-07-22,22.8125 +TMO,1998-07-23,22.875 +TMO,1998-07-24,22.75 +TMO,1998-07-27,22.9375 +TMO,1998-07-28,22.625 +TMO,1998-07-29,22.75 +TMO,1998-07-30,23.875 +TMO,1998-07-31,23.0 +TMO,1998-08-03,22.8125 +TMO,1998-08-04,22.5 +TMO,1998-08-05,22.75 +TMO,1998-08-06,22.4375 +TMO,1998-08-07,23.25 +TMO,1998-08-10,22.75 +TMO,1998-08-11,21.125 +TMO,1998-08-12,22.625 +TMO,1998-08-13,21.5 +TMO,1998-08-14,20.75 +TMO,1998-08-17,20.125 +TMO,1998-08-18,19.6875 +TMO,1998-08-19,20.25 +TMO,1998-08-20,19.625 +TMO,1998-08-21,19.875 +TMO,1998-08-24,19.875 +TMO,1998-08-25,19.8125 +TMO,1998-08-26,18.9375 +TMO,1998-08-27,17.5625 +TMO,1998-08-28,17.3125 +TMO,1998-08-31,16.25 +TMO,1998-09-01,16.5 +TMO,1998-09-02,16.1875 +TMO,1998-09-03,15.125 +TMO,1998-09-04,15.3125 +TMO,1998-09-08,17.25 +TMO,1998-09-09,16.375 +TMO,1998-09-10,16.3125 +TMO,1998-09-11,16.5625 +TMO,1998-09-14,17.5625 +TMO,1998-09-15,17.0625 +TMO,1998-09-16,16.6875 +TMO,1998-09-17,16.5625 +TMO,1998-09-18,16.375 +TMO,1998-09-21,15.75 +TMO,1998-09-22,15.6875 +TMO,1998-09-23,16.625 +TMO,1998-09-24,16.0 +TMO,1998-09-25,15.25 +TMO,1998-09-28,15.8125 +TMO,1998-09-29,15.9375 +TMO,1998-09-30,15.0625 +TMO,1998-10-01,14.5 +TMO,1998-10-02,15.0 +TMO,1998-10-05,15.125 +TMO,1998-10-06,15.5625 +TMO,1998-10-07,14.8125 +TMO,1998-10-08,14.0 +TMO,1998-10-09,13.6875 +TMO,1998-10-12,14.5 +TMO,1998-10-13,14.875 +TMO,1998-10-14,14.875 +TMO,1998-10-15,15.4375 +TMO,1998-10-16,15.375 +TMO,1998-10-19,15.75 +TMO,1998-10-20,16.875 +TMO,1998-10-21,17.3125 +TMO,1998-10-22,17.375 +TMO,1998-10-23,17.5 +TMO,1998-10-26,17.5 +TMO,1998-10-27,18.125 +TMO,1998-10-28,19.0 +TMO,1998-10-29,19.4375 +TMO,1998-10-30,19.9375 +TMO,1998-11-02,19.25 +TMO,1998-11-03,19.8125 +TMO,1998-11-04,19.25 +TMO,1998-11-05,18.9375 +TMO,1998-11-06,18.6875 +TMO,1998-11-09,18.75 +TMO,1998-11-10,18.4375 +TMO,1998-11-11,17.8125 +TMO,1998-11-12,18.125 +TMO,1998-11-13,18.5 +TMO,1998-11-16,18.25 +TMO,1998-11-17,18.1875 +TMO,1998-11-18,17.875 +TMO,1998-11-19,17.5625 +TMO,1998-11-20,16.75 +TMO,1998-11-23,17.25 +TMO,1998-11-24,17.5 +TMO,1998-11-25,17.3125 +TMO,1998-11-27,17.125 +TMO,1998-11-30,16.875 +TMO,1998-12-01,17.0625 +TMO,1998-12-02,16.9375 +TMO,1998-12-03,16.8125 +TMO,1998-12-04,17.125 +TMO,1998-12-07,16.9375 +TMO,1998-12-08,16.6875 +TMO,1998-12-09,15.8125 +TMO,1998-12-10,15.5625 +TMO,1998-12-11,15.75 +TMO,1998-12-14,15.5 +TMO,1998-12-15,15.875 +TMO,1998-12-16,15.625 +TMO,1998-12-17,16.0 +TMO,1998-12-18,16.0625 +TMO,1998-12-21,16.25 +TMO,1998-12-22,16.375 +TMO,1998-12-23,16.75 +TMO,1998-12-24,16.5625 +TMO,1998-12-28,16.375 +TMO,1998-12-29,16.5 +TMO,1998-12-30,16.5625 +TMO,1998-12-31,16.9375 +TMO,1999-01-04,16.6875 +TMO,1999-01-05,17.125 +TMO,1999-01-06,17.75 +TMO,1999-01-07,17.625 +TMO,1999-01-08,18.125 +TMO,1999-01-11,18.0 +TMO,1999-01-12,17.8125 +TMO,1999-01-13,17.125 +TMO,1999-01-14,17.25 +TMO,1999-01-15,17.1875 +TMO,1999-01-19,17.1875 +TMO,1999-01-20,17.125 +TMO,1999-01-21,16.6875 +TMO,1999-01-22,16.625 +TMO,1999-01-25,16.625 +TMO,1999-01-26,16.5625 +TMO,1999-01-27,16.0 +TMO,1999-01-28,16.1875 +TMO,1999-01-29,16.625 +TMO,1999-02-01,16.625 +TMO,1999-02-02,16.3125 +TMO,1999-02-03,16.5 +TMO,1999-02-04,16.0 +TMO,1999-02-05,15.75 +TMO,1999-02-08,15.5 +TMO,1999-02-09,15.125 +TMO,1999-02-10,14.9375 +TMO,1999-02-11,15.0625 +TMO,1999-02-12,14.9375 +TMO,1999-02-16,14.5 +TMO,1999-02-17,13.75 +TMO,1999-02-18,13.75 +TMO,1999-02-19,14.0 +TMO,1999-02-22,14.0 +TMO,1999-02-23,13.9375 +TMO,1999-02-24,13.875 +TMO,1999-02-25,13.9375 +TMO,1999-02-26,13.8125 +TMO,1999-03-01,13.6875 +TMO,1999-03-02,13.6875 +TMO,1999-03-03,13.625 +TMO,1999-03-04,13.875 +TMO,1999-03-05,13.9375 +TMO,1999-03-08,14.3125 +TMO,1999-03-09,13.9375 +TMO,1999-03-10,14.125 +TMO,1999-03-11,14.375 +TMO,1999-03-12,14.1875 +TMO,1999-03-15,14.0 +TMO,1999-03-16,14.875 +TMO,1999-03-17,14.5 +TMO,1999-03-18,14.125 +TMO,1999-03-19,14.375 +TMO,1999-03-22,14.125 +TMO,1999-03-23,13.75 +TMO,1999-03-24,13.8125 +TMO,1999-03-25,13.9375 +TMO,1999-03-26,13.875 +TMO,1999-03-29,14.0625 +TMO,1999-03-30,13.625 +TMO,1999-03-31,13.5625 +TMO,1999-04-01,13.5 +TMO,1999-04-05,13.875 +TMO,1999-04-06,13.875 +TMO,1999-04-07,13.5625 +TMO,1999-04-08,13.25 +TMO,1999-04-09,12.8125 +TMO,1999-04-12,13.1875 +TMO,1999-04-13,13.125 +TMO,1999-04-14,12.75 +TMO,1999-04-15,12.6875 +TMO,1999-04-16,14.25 +TMO,1999-04-19,14.0625 +TMO,1999-04-20,14.625 +TMO,1999-04-21,14.6875 +TMO,1999-04-22,14.5625 +TMO,1999-04-23,14.75 +TMO,1999-04-26,15.3125 +TMO,1999-04-27,15.0 +TMO,1999-04-28,15.0 +TMO,1999-04-29,15.625 +TMO,1999-04-30,16.0625 +TMO,1999-05-03,16.1875 +TMO,1999-05-04,16.25 +TMO,1999-05-05,16.75 +TMO,1999-05-06,16.5625 +TMO,1999-05-07,17.4375 +TMO,1999-05-10,18.3125 +TMO,1999-05-11,19.5 +TMO,1999-05-12,18.9375 +TMO,1999-05-13,18.6875 +TMO,1999-05-14,18.25 +TMO,1999-05-17,18.25 +TMO,1999-05-18,18.6875 +TMO,1999-05-19,19.0 +TMO,1999-05-20,19.5625 +TMO,1999-05-21,19.625 +TMO,1999-05-24,19.375 +TMO,1999-05-25,19.125 +TMO,1999-05-26,19.1875 +TMO,1999-05-27,19.0625 +TMO,1999-05-28,19.125 +TMO,1999-06-01,19.0 +TMO,1999-06-02,19.0 +TMO,1999-06-03,18.9375 +TMO,1999-06-04,19.4375 +TMO,1999-06-07,19.375 +TMO,1999-06-08,19.1875 +TMO,1999-06-09,18.875 +TMO,1999-06-10,19.0625 +TMO,1999-06-11,18.6875 +TMO,1999-06-14,18.5 +TMO,1999-06-15,18.6875 +TMO,1999-06-16,18.75 +TMO,1999-06-17,18.8125 +TMO,1999-06-18,18.875 +TMO,1999-06-21,18.625 +TMO,1999-06-22,18.875 +TMO,1999-06-23,18.8125 +TMO,1999-06-24,18.875 +TMO,1999-06-25,19.0 +TMO,1999-06-28,19.25 +TMO,1999-06-29,19.4375 +TMO,1999-06-30,20.0625 +TMO,1999-07-01,19.875 +TMO,1999-07-02,19.75 +TMO,1999-07-06,19.625 +TMO,1999-07-07,19.4375 +TMO,1999-07-08,19.5 +TMO,1999-07-09,19.4375 +TMO,1999-07-12,19.4375 +TMO,1999-07-13,19.125 +TMO,1999-07-14,19.0 +TMO,1999-07-15,19.25 +TMO,1999-07-16,19.25 +TMO,1999-07-19,19.125 +TMO,1999-07-20,18.75 +TMO,1999-07-21,18.875 +TMO,1999-07-22,18.4375 +TMO,1999-07-23,18.4375 +TMO,1999-07-26,18.0625 +TMO,1999-07-27,18.0625 +TMO,1999-07-28,17.75 +TMO,1999-07-29,17.625 +TMO,1999-07-30,17.1875 +TMO,1999-08-02,16.9375 +TMO,1999-08-03,16.875 +TMO,1999-08-04,16.6875 +TMO,1999-08-05,16.6875 +TMO,1999-08-06,16.625 +TMO,1999-08-09,16.9375 +TMO,1999-08-10,16.75 +TMO,1999-08-11,16.25 +TMO,1999-08-12,16.5625 +TMO,1999-08-13,16.6875 +TMO,1999-08-16,16.875 +TMO,1999-08-17,16.375 +TMO,1999-08-18,16.1875 +TMO,1999-08-19,16.125 +TMO,1999-08-20,16.0 +TMO,1999-08-23,16.0625 +TMO,1999-08-24,16.0625 +TMO,1999-08-25,16.8125 +TMO,1999-08-26,16.3125 +TMO,1999-08-27,15.875 +TMO,1999-08-30,15.5625 +TMO,1999-08-31,15.875 +TMO,1999-09-01,15.75 +TMO,1999-09-02,15.875 +TMO,1999-09-03,15.875 +TMO,1999-09-07,15.9375 +TMO,1999-09-08,15.75 +TMO,1999-09-09,15.75 +TMO,1999-09-10,15.875 +TMO,1999-09-13,15.625 +TMO,1999-09-14,15.375 +TMO,1999-09-15,15.0 +TMO,1999-09-16,15.125 +TMO,1999-09-17,15.125 +TMO,1999-09-20,14.875 +TMO,1999-09-21,14.625 +TMO,1999-09-22,14.3125 +TMO,1999-09-23,14.3125 +TMO,1999-09-24,13.5 +TMO,1999-09-27,13.6875 +TMO,1999-09-28,13.4375 +TMO,1999-09-29,13.4375 +TMO,1999-09-30,13.4375 +TMO,1999-10-01,13.5625 +TMO,1999-10-04,13.9375 +TMO,1999-10-05,13.625 +TMO,1999-10-06,13.9375 +TMO,1999-10-07,13.75 +TMO,1999-10-08,13.9375 +TMO,1999-10-11,13.9375 +TMO,1999-10-12,13.6875 +TMO,1999-10-13,13.625 +TMO,1999-10-14,13.375 +TMO,1999-10-15,13.3125 +TMO,1999-10-18,13.4375 +TMO,1999-10-19,13.0625 +TMO,1999-10-20,13.25 +TMO,1999-10-21,13.25 +TMO,1999-10-22,13.25 +TMO,1999-10-25,13.1875 +TMO,1999-10-26,13.25 +TMO,1999-10-27,13.0 +TMO,1999-10-28,13.3125 +TMO,1999-10-29,13.5 +TMO,1999-11-01,13.625 +TMO,1999-11-02,14.0625 +TMO,1999-11-03,14.125 +TMO,1999-11-04,14.125 +TMO,1999-11-05,14.0 +TMO,1999-11-08,14.0 +TMO,1999-11-09,13.875 +TMO,1999-11-10,13.9375 +TMO,1999-11-11,13.75 +TMO,1999-11-12,13.75 +TMO,1999-11-15,13.625 +TMO,1999-11-16,13.625 +TMO,1999-11-17,13.6875 +TMO,1999-11-18,14.3125 +TMO,1999-11-19,14.4375 +TMO,1999-11-22,14.5 +TMO,1999-11-23,14.75 +TMO,1999-11-24,14.75 +TMO,1999-11-26,14.625 +TMO,1999-11-29,14.6875 +TMO,1999-11-30,15.0 +TMO,1999-12-01,15.5 +TMO,1999-12-02,15.5 +TMO,1999-12-03,15.75 +TMO,1999-12-06,15.875 +TMO,1999-12-07,15.8125 +TMO,1999-12-08,15.5 +TMO,1999-12-09,15.5 +TMO,1999-12-10,15.5 +TMO,1999-12-13,15.1875 +TMO,1999-12-14,15.4375 +TMO,1999-12-15,15.0 +TMO,1999-12-16,15.0 +TMO,1999-12-17,14.4375 +TMO,1999-12-20,14.0 +TMO,1999-12-21,14.0 +TMO,1999-12-22,14.125 +TMO,1999-12-23,14.9375 +TMO,1999-12-27,15.125 +TMO,1999-12-28,15.0 +TMO,1999-12-29,15.125 +TMO,1999-12-30,15.0625 +TMO,1999-12-31,15.0 +TMO,2000-01-03,15.0 +TMO,2000-01-04,14.4375 +TMO,2000-01-05,14.5625 +TMO,2000-01-06,14.5625 +TMO,2000-01-07,14.75 +TMO,2000-01-10,14.625 +TMO,2000-01-11,14.75 +TMO,2000-01-12,14.375 +TMO,2000-01-13,14.875 +TMO,2000-01-14,14.625 +TMO,2000-01-18,14.4375 +TMO,2000-01-19,14.25 +TMO,2000-01-20,14.5 +TMO,2000-01-21,14.4375 +TMO,2000-01-24,14.625 +TMO,2000-01-25,14.75 +TMO,2000-01-26,15.5625 +TMO,2000-01-27,16.5 +TMO,2000-01-28,16.25 +TMO,2000-01-31,17.3125 +TMO,2000-02-01,17.6875 +TMO,2000-02-02,17.375 +TMO,2000-02-03,17.5625 +TMO,2000-02-04,17.4375 +TMO,2000-02-07,17.4375 +TMO,2000-02-08,16.875 +TMO,2000-02-09,16.5625 +TMO,2000-02-10,16.25 +TMO,2000-02-11,16.125 +TMO,2000-02-14,16.375 +TMO,2000-02-15,16.625 +TMO,2000-02-16,16.4375 +TMO,2000-02-17,15.9375 +TMO,2000-02-18,15.6875 +TMO,2000-02-22,16.5 +TMO,2000-02-23,16.375 +TMO,2000-02-24,16.0625 +TMO,2000-02-25,15.5625 +TMO,2000-02-28,15.625 +TMO,2000-02-29,15.625 +TMO,2000-03-01,17.25 +TMO,2000-03-02,20.125 +TMO,2000-03-03,21.9375 +TMO,2000-03-06,21.5625 +TMO,2000-03-07,24.0 +TMO,2000-03-08,26.25 +TMO,2000-03-09,25.875 +TMO,2000-03-10,25.8125 +TMO,2000-03-13,25.0 +TMO,2000-03-14,22.9375 +TMO,2000-03-15,22.8125 +TMO,2000-03-16,23.0625 +TMO,2000-03-17,22.4375 +TMO,2000-03-20,22.25 +TMO,2000-03-21,20.9375 +TMO,2000-03-22,20.9375 +TMO,2000-03-23,21.9375 +TMO,2000-03-24,21.875 +TMO,2000-03-27,21.3125 +TMO,2000-03-28,20.625 +TMO,2000-03-29,19.6875 +TMO,2000-03-30,19.625 +TMO,2000-03-31,20.375 +TMO,2000-04-03,20.0 +TMO,2000-04-04,19.5 +TMO,2000-04-05,19.8125 +TMO,2000-04-06,20.125 +TMO,2000-04-07,21.4375 +TMO,2000-04-10,21.0625 +TMO,2000-04-11,20.625 +TMO,2000-04-12,19.8125 +TMO,2000-04-13,19.6875 +TMO,2000-04-14,18.5 +TMO,2000-04-17,18.4375 +TMO,2000-04-18,19.0625 +TMO,2000-04-19,19.0625 +TMO,2000-04-20,19.1875 +TMO,2000-04-24,18.8125 +TMO,2000-04-25,19.875 +TMO,2000-04-26,19.875 +TMO,2000-04-27,19.5 +TMO,2000-04-28,19.375 +TMO,2000-05-01,19.375 +TMO,2000-05-02,20.0 +TMO,2000-05-03,19.25 +TMO,2000-05-04,19.5625 +TMO,2000-05-05,20.0 +TMO,2000-05-08,19.3125 +TMO,2000-05-09,18.875 +TMO,2000-05-10,18.0625 +TMO,2000-05-11,18.75 +TMO,2000-05-12,18.6875 +TMO,2000-05-15,18.6875 +TMO,2000-05-16,19.125 +TMO,2000-05-17,19.125 +TMO,2000-05-18,19.3125 +TMO,2000-05-19,18.8125 +TMO,2000-05-22,18.8125 +TMO,2000-05-23,18.5625 +TMO,2000-05-24,18.125 +TMO,2000-05-25,18.25 +TMO,2000-05-26,17.9375 +TMO,2000-05-30,18.625 +TMO,2000-05-31,18.5625 +TMO,2000-06-01,19.1875 +TMO,2000-06-02,19.4375 +TMO,2000-06-05,19.25 +TMO,2000-06-06,19.1875 +TMO,2000-06-07,19.3125 +TMO,2000-06-08,18.9375 +TMO,2000-06-09,18.875 +TMO,2000-06-12,18.75 +TMO,2000-06-13,18.6875 +TMO,2000-06-14,18.625 +TMO,2000-06-15,18.5625 +TMO,2000-06-16,18.0625 +TMO,2000-06-19,18.875 +TMO,2000-06-20,19.0625 +TMO,2000-06-21,19.5625 +TMO,2000-06-22,19.0 +TMO,2000-06-23,19.3125 +TMO,2000-06-26,20.4375 +TMO,2000-06-27,21.5625 +TMO,2000-06-28,21.765625 +TMO,2000-06-29,21.3125 +TMO,2000-06-30,21.0625 +TMO,2000-07-03,21.9375 +TMO,2000-07-05,22.125 +TMO,2000-07-06,23.375 +TMO,2000-07-07,23.5 +TMO,2000-07-10,24.0 +TMO,2000-07-11,23.5 +TMO,2000-07-12,22.5625 +TMO,2000-07-13,23.125 +TMO,2000-07-14,23.375 +TMO,2000-07-17,22.90625 +TMO,2000-07-18,23.3125 +TMO,2000-07-19,22.9375 +TMO,2000-07-20,23.25 +TMO,2000-07-21,22.4375 +TMO,2000-07-24,21.5625 +TMO,2000-07-25,21.625 +TMO,2000-07-26,20.625 +TMO,2000-07-27,20.4375 +TMO,2000-07-28,20.4375 +TMO,2000-07-31,20.75 +TMO,2000-08-01,21.3125 +TMO,2000-08-02,22.8125 +TMO,2000-08-03,22.25 +TMO,2000-08-04,22.5 +TMO,2000-08-07,21.75 +TMO,2000-08-08,21.75 +TMO,2000-08-09,21.1875 +TMO,2000-08-10,20.8125 +TMO,2000-08-11,20.5625 +TMO,2000-08-14,20.703125 +TMO,2000-08-15,20.4375 +TMO,2000-08-16,20.0625 +TMO,2000-08-17,21.125 +TMO,2000-08-18,21.1875 +TMO,2000-08-21,21.875 +TMO,2000-08-22,23.1875 +TMO,2000-08-23,22.9375 +TMO,2000-08-24,22.8125 +TMO,2000-08-25,23.0 +TMO,2000-08-28,23.125 +TMO,2000-08-29,23.0625 +TMO,2000-08-30,23.0 +TMO,2000-08-31,23.125 +TMO,2000-09-01,23.75 +TMO,2000-09-05,23.9375 +TMO,2000-09-06,24.0 +TMO,2000-09-07,24.125 +TMO,2000-09-08,23.25 +TMO,2000-09-11,23.625 +TMO,2000-09-12,24.25 +TMO,2000-09-13,23.9375 +TMO,2000-09-14,25.0625 +TMO,2000-09-15,25.8125 +TMO,2000-09-18,26.125 +TMO,2000-09-19,25.0625 +TMO,2000-09-20,25.25 +TMO,2000-09-21,25.25 +TMO,2000-09-22,24.9375 +TMO,2000-09-25,25.4375 +TMO,2000-09-26,26.375 +TMO,2000-09-27,25.8125 +TMO,2000-09-28,26.9375 +TMO,2000-09-29,26.0 +TMO,2000-10-02,27.75 +TMO,2000-10-03,27.3125 +TMO,2000-10-04,26.875 +TMO,2000-10-05,27.125 +TMO,2000-10-06,26.4375 +TMO,2000-10-09,26.5625 +TMO,2000-10-10,26.375 +TMO,2000-10-11,25.75 +TMO,2000-10-12,26.75 +TMO,2000-10-13,26.5625 +TMO,2000-10-16,26.75 +TMO,2000-10-17,26.25 +TMO,2000-10-18,25.3125 +TMO,2000-10-19,26.1875 +TMO,2000-10-20,26.1875 +TMO,2000-10-23,26.0625 +TMO,2000-10-24,26.125 +TMO,2000-10-25,25.125 +TMO,2000-10-26,24.375 +TMO,2000-10-27,24.25 +TMO,2000-10-30,25.3125 +TMO,2000-10-31,29.0 +TMO,2000-11-01,28.5625 +TMO,2000-11-02,28.8125 +TMO,2000-11-03,29.0 +TMO,2000-11-06,29.125 +TMO,2000-11-07,29.375 +TMO,2000-11-08,29.75 +TMO,2000-11-09,29.9375 +TMO,2000-11-10,29.25 +TMO,2000-11-13,28.0 +TMO,2000-11-14,28.8125 +TMO,2000-11-15,29.1875 +TMO,2000-11-16,29.0625 +TMO,2000-11-17,28.6875 +TMO,2000-11-20,28.0 +TMO,2000-11-21,27.75 +TMO,2000-11-22,27.5 +TMO,2000-11-24,27.5625 +TMO,2000-11-27,28.875 +TMO,2000-11-28,28.375 +TMO,2000-11-29,29.375 +TMO,2000-11-30,29.0 +TMO,2000-12-01,29.875 +TMO,2000-12-04,30.06999969482422 +TMO,2000-12-05,30.5 +TMO,2000-12-06,29.729999542236328 +TMO,2000-12-07,29.860000610351562 +TMO,2000-12-08,30.950000762939453 +TMO,2000-12-11,31.100000381469727 +TMO,2000-12-12,30.690000534057617 +TMO,2000-12-13,29.81999969482422 +TMO,2000-12-14,28.760000228881836 +TMO,2000-12-15,28.8799991607666 +TMO,2000-12-18,29.739999771118164 +TMO,2000-12-19,29.950000762939453 +TMO,2000-12-20,28.8799991607666 +TMO,2000-12-21,29.25 +TMO,2000-12-22,29.200000762939453 +TMO,2000-12-26,29.5 +TMO,2000-12-27,29.729999542236328 +TMO,2000-12-28,29.399999618530273 +TMO,2000-12-29,29.75 +TMO,2001-01-02,29.0 +TMO,2001-01-03,28.690000534057617 +TMO,2001-01-04,29.030000686645508 +TMO,2001-01-05,27.639999389648438 +TMO,2001-01-08,27.149999618530273 +TMO,2001-01-09,26.399999618530273 +TMO,2001-01-10,26.799999237060547 +TMO,2001-01-11,28.170000076293945 +TMO,2001-01-12,28.020000457763672 +TMO,2001-01-16,28.0 +TMO,2001-01-17,28.0 +TMO,2001-01-18,27.899999618530273 +TMO,2001-01-19,26.690000534057617 +TMO,2001-01-22,27.700000762939453 +TMO,2001-01-23,27.139999389648438 +TMO,2001-01-24,27.549999237060547 +TMO,2001-01-25,27.56999969482422 +TMO,2001-01-26,27.68000030517578 +TMO,2001-01-29,27.989999771118164 +TMO,2001-01-30,29.209999084472656 +TMO,2001-01-31,29.649999618530273 +TMO,2001-02-01,29.549999237060547 +TMO,2001-02-02,30.0 +TMO,2001-02-05,29.860000610351562 +TMO,2001-02-06,30.149999618530273 +TMO,2001-02-07,30.09000015258789 +TMO,2001-02-08,30.510000228881836 +TMO,2001-02-09,29.850000381469727 +TMO,2001-02-12,29.719999313354492 +TMO,2001-02-13,29.989999771118164 +TMO,2001-02-14,29.190000534057617 +TMO,2001-02-15,29.600000381469727 +TMO,2001-02-16,29.260000228881836 +TMO,2001-02-20,29.610000610351562 +TMO,2001-02-21,28.579999923706055 +TMO,2001-02-22,27.0 +TMO,2001-02-23,27.0 +TMO,2001-02-26,28.68000030517578 +TMO,2001-02-27,28.56999969482422 +TMO,2001-02-28,27.899999618530273 +TMO,2001-03-01,27.200000762939453 +TMO,2001-03-02,27.1200008392334 +TMO,2001-03-05,28.100000381469727 +TMO,2001-03-06,27.8799991607666 +TMO,2001-03-07,28.040000915527344 +TMO,2001-03-08,28.0 +TMO,2001-03-09,27.100000381469727 +TMO,2001-03-12,26.1200008392334 +TMO,2001-03-13,25.350000381469727 +TMO,2001-03-14,24.010000228881836 +TMO,2001-03-15,24.190000534057617 +TMO,2001-03-16,22.649999618530273 +TMO,2001-03-19,21.940000534057617 +TMO,2001-03-20,21.329999923706055 +TMO,2001-03-21,20.799999237060547 +TMO,2001-03-22,19.850000381469727 +TMO,2001-03-23,21.43000030517578 +TMO,2001-03-26,22.5 +TMO,2001-03-27,22.0 +TMO,2001-03-28,22.100000381469727 +TMO,2001-03-29,22.399999618530273 +TMO,2001-03-30,22.479999542236328 +TMO,2001-04-02,22.0 +TMO,2001-04-03,20.969999313354492 +TMO,2001-04-04,21.93000030517578 +TMO,2001-04-05,22.850000381469727 +TMO,2001-04-06,22.290000915527344 +TMO,2001-04-09,22.549999237060547 +TMO,2001-04-10,21.299999237060547 +TMO,2001-04-11,21.0 +TMO,2001-04-12,21.280000686645508 +TMO,2001-04-16,21.049999237060547 +TMO,2001-04-17,21.700000762939453 +TMO,2001-04-18,22.950000762939453 +TMO,2001-04-19,23.1299991607666 +TMO,2001-04-20,22.75 +TMO,2001-04-23,22.459999084472656 +TMO,2001-04-24,22.579999923706055 +TMO,2001-04-25,22.739999771118164 +TMO,2001-04-26,23.229999542236328 +TMO,2001-04-27,24.420000076293945 +TMO,2001-04-30,26.360000610351562 +TMO,2001-05-01,26.56999969482422 +TMO,2001-05-02,26.989999771118164 +TMO,2001-05-03,25.600000381469727 +TMO,2001-05-04,26.239999771118164 +TMO,2001-05-07,26.260000228881836 +TMO,2001-05-08,26.649999618530273 +TMO,2001-05-09,26.209999084472656 +TMO,2001-05-10,26.610000610351562 +TMO,2001-05-11,25.920000076293945 +TMO,2001-05-14,25.559999465942383 +TMO,2001-05-15,25.709999084472656 +TMO,2001-05-16,26.06999969482422 +TMO,2001-05-17,27.049999237060547 +TMO,2001-05-18,27.8799991607666 +TMO,2001-05-21,28.399999618530273 +TMO,2001-05-22,28.459999084472656 +TMO,2001-05-23,27.93000030517578 +TMO,2001-05-24,28.0 +TMO,2001-05-25,28.09000015258789 +TMO,2001-05-29,28.56999969482422 +TMO,2001-05-30,27.809999465942383 +TMO,2001-05-31,27.90999984741211 +TMO,2001-06-01,28.049999237060547 +TMO,2001-06-04,28.059999465942383 +TMO,2001-06-05,28.329999923706055 +TMO,2001-06-06,27.989999771118164 +TMO,2001-06-07,27.43000030517578 +TMO,2001-06-08,26.889999389648438 +TMO,2001-06-11,26.579999923706055 +TMO,2001-06-12,25.8799991607666 +TMO,2001-06-13,26.139999389648438 +TMO,2001-06-14,25.610000610351562 +TMO,2001-06-15,25.0 +TMO,2001-06-18,24.8799991607666 +TMO,2001-06-19,24.1200008392334 +TMO,2001-06-20,23.940000534057617 +TMO,2001-06-21,23.5 +TMO,2001-06-22,23.0 +TMO,2001-06-25,22.149999618530273 +TMO,2001-06-26,21.899999618530273 +TMO,2001-06-27,21.780000686645508 +TMO,2001-06-28,21.770000457763672 +TMO,2001-06-29,22.020000457763672 +TMO,2001-07-02,22.350000381469727 +TMO,2001-07-03,22.010000228881836 +TMO,2001-07-05,22.350000381469727 +TMO,2001-07-06,21.760000228881836 +TMO,2001-07-09,21.309999465942383 +TMO,2001-07-10,21.0 +TMO,2001-07-11,20.68000030517578 +TMO,2001-07-12,21.5 +TMO,2001-07-13,21.709999084472656 +TMO,2001-07-16,20.489999771118164 +TMO,2001-07-17,20.239999771118164 +TMO,2001-07-18,21.510000228881836 +TMO,2001-07-19,21.209999084472656 +TMO,2001-07-20,20.760000228881836 +TMO,2001-07-23,21.360000610351562 +TMO,2001-07-24,21.809999465942383 +TMO,2001-07-25,20.5 +TMO,2001-07-26,21.25 +TMO,2001-07-27,22.06999969482422 +TMO,2001-07-30,22.520000457763672 +TMO,2001-07-31,22.799999237060547 +TMO,2001-08-01,22.719999313354492 +TMO,2001-08-02,22.829999923706055 +TMO,2001-08-03,22.450000762939453 +TMO,2001-08-06,22.200000762939453 +TMO,2001-08-07,21.8799991607666 +TMO,2001-08-08,20.989999771118164 +TMO,2001-08-09,20.649999618530273 +TMO,2001-08-10,21.299999237060547 +TMO,2001-08-13,21.299999237060547 +TMO,2001-08-14,20.979999542236328 +TMO,2001-08-15,20.59000015258789 +TMO,2001-08-16,20.600000381469727 +TMO,2001-08-17,20.579999923706055 +TMO,2001-08-20,20.600000381469727 +TMO,2001-08-21,20.329999923706055 +TMO,2001-08-22,20.350000381469727 +TMO,2001-08-23,20.579999923706055 +TMO,2001-08-24,21.31999969482422 +TMO,2001-08-27,21.299999237060547 +TMO,2001-08-28,21.389999389648438 +TMO,2001-08-29,21.5 +TMO,2001-08-30,21.520000457763672 +TMO,2001-08-31,21.670000076293945 +TMO,2001-09-04,21.610000610351562 +TMO,2001-09-05,21.719999313354492 +TMO,2001-09-06,21.139999389648438 +TMO,2001-09-07,21.06999969482422 +TMO,2001-09-10,21.18000030517578 +TMO,2001-09-17,20.200000762939453 +TMO,2001-09-18,20.079999923706055 +TMO,2001-09-19,19.350000381469727 +TMO,2001-09-20,18.049999237060547 +TMO,2001-09-21,17.3799991607666 +TMO,2001-09-24,17.8799991607666 +TMO,2001-09-25,18.020000457763672 +TMO,2001-09-26,17.389999389648438 +TMO,2001-09-27,17.600000381469727 +TMO,2001-09-28,18.049999237060547 +TMO,2001-10-01,17.860000610351562 +TMO,2001-10-02,18.049999237060547 +TMO,2001-10-03,18.75 +TMO,2001-10-04,19.5 +TMO,2001-10-05,19.850000381469727 +TMO,2001-10-08,19.399999618530273 +TMO,2001-10-09,19.149999618530273 +TMO,2001-10-10,20.690000534057617 +TMO,2001-10-11,21.1200008392334 +TMO,2001-10-12,20.809999465942383 +TMO,2001-10-15,20.850000381469727 +TMO,2001-10-16,21.309999465942383 +TMO,2001-10-17,20.950000762939453 +TMO,2001-10-18,20.040000915527344 +TMO,2001-10-19,20.1299991607666 +TMO,2001-10-22,21.100000381469727 +TMO,2001-10-23,21.0 +TMO,2001-10-24,20.889999389648438 +TMO,2001-10-25,20.700000762939453 +TMO,2001-10-26,22.25 +TMO,2001-10-29,21.440000534057617 +TMO,2001-10-30,20.90999984741211 +TMO,2001-10-31,21.139999389648438 +TMO,2001-11-01,21.940000534057617 +TMO,2001-11-02,21.790000915527344 +TMO,2001-11-05,22.309999465942383 +TMO,2001-11-06,22.43000030517578 +TMO,2001-11-07,22.360000610351562 +TMO,2001-11-08,22.469999313354492 +TMO,2001-11-09,22.719999313354492 +TMO,2001-11-12,22.969999313354492 +TMO,2001-11-13,23.690000534057617 +TMO,2001-11-14,23.770000457763672 +TMO,2001-11-15,24.059999465942383 +TMO,2001-11-16,22.15999984741211 +TMO,2001-11-19,22.3700008392334 +TMO,2001-11-20,22.139999389648438 +TMO,2001-11-21,22.06999969482422 +TMO,2001-11-23,22.219999313354492 +TMO,2001-11-26,22.3799991607666 +TMO,2001-11-27,22.309999465942383 +TMO,2001-11-28,22.149999618530273 +TMO,2001-11-29,22.350000381469727 +TMO,2001-11-30,21.700000762939453 +TMO,2001-12-03,21.489999771118164 +TMO,2001-12-04,22.350000381469727 +TMO,2001-12-05,23.3700008392334 +TMO,2001-12-06,22.790000915527344 +TMO,2001-12-07,22.8700008392334 +TMO,2001-12-10,22.3700008392334 +TMO,2001-12-11,22.31999969482422 +TMO,2001-12-12,22.09000015258789 +TMO,2001-12-13,22.200000762939453 +TMO,2001-12-14,22.09000015258789 +TMO,2001-12-17,22.100000381469727 +TMO,2001-12-18,22.5 +TMO,2001-12-19,22.700000762939453 +TMO,2001-12-20,22.700000762939453 +TMO,2001-12-21,23.010000228881836 +TMO,2001-12-24,23.139999389648438 +TMO,2001-12-26,23.34000015258789 +TMO,2001-12-27,23.520000457763672 +TMO,2001-12-28,23.670000076293945 +TMO,2001-12-31,23.860000610351562 +TMO,2002-01-02,23.5 +TMO,2002-01-03,24.010000228881836 +TMO,2002-01-04,24.040000915527344 +TMO,2002-01-07,24.260000228881836 +TMO,2002-01-08,24.3700008392334 +TMO,2002-01-09,23.290000915527344 +TMO,2002-01-10,23.0 +TMO,2002-01-11,22.969999313354492 +TMO,2002-01-14,23.149999618530273 +TMO,2002-01-15,23.06999969482422 +TMO,2002-01-16,22.510000228881836 +TMO,2002-01-17,22.799999237060547 +TMO,2002-01-18,22.510000228881836 +TMO,2002-01-22,22.65999984741211 +TMO,2002-01-23,23.010000228881836 +TMO,2002-01-24,22.6299991607666 +TMO,2002-01-25,22.600000381469727 +TMO,2002-01-28,22.559999465942383 +TMO,2002-01-29,21.889999389648438 +TMO,2002-01-30,21.549999237060547 +TMO,2002-01-31,21.959999084472656 +TMO,2002-02-01,21.81999969482422 +TMO,2002-02-04,21.200000762939453 +TMO,2002-02-05,21.0 +TMO,2002-02-06,20.329999923706055 +TMO,2002-02-07,20.209999084472656 +TMO,2002-02-08,20.040000915527344 +TMO,2002-02-11,21.06999969482422 +TMO,2002-02-12,21.100000381469727 +TMO,2002-02-13,21.139999389648438 +TMO,2002-02-14,20.68000030517578 +TMO,2002-02-15,20.549999237060547 +TMO,2002-02-19,19.65999984741211 +TMO,2002-02-20,19.540000915527344 +TMO,2002-02-21,19.299999237060547 +TMO,2002-02-22,19.450000762939453 +TMO,2002-02-25,19.440000534057617 +TMO,2002-02-26,19.5 +TMO,2002-02-27,20.3799991607666 +TMO,2002-02-28,20.350000381469727 +TMO,2002-03-01,19.65999984741211 +TMO,2002-03-04,20.110000610351562 +TMO,2002-03-05,20.149999618530273 +TMO,2002-03-06,20.8799991607666 +TMO,2002-03-07,20.459999084472656 +TMO,2002-03-08,20.950000762939453 +TMO,2002-03-11,20.649999618530273 +TMO,2002-03-12,20.15999984741211 +TMO,2002-03-13,20.219999313354492 +TMO,2002-03-14,20.200000762939453 +TMO,2002-03-15,20.110000610351562 +TMO,2002-03-18,20.219999313354492 +TMO,2002-03-19,20.399999618530273 +TMO,2002-03-20,20.389999389648438 +TMO,2002-03-21,20.709999084472656 +TMO,2002-03-22,20.729999542236328 +TMO,2002-03-25,20.760000228881836 +TMO,2002-03-26,20.729999542236328 +TMO,2002-03-27,20.75 +TMO,2002-03-28,20.729999542236328 +TMO,2002-04-01,20.489999771118164 +TMO,2002-04-02,20.149999618530273 +TMO,2002-04-03,20.270000457763672 +TMO,2002-04-04,20.600000381469727 +TMO,2002-04-05,20.469999313354492 +TMO,2002-04-08,20.450000762939453 +TMO,2002-04-09,20.360000610351562 +TMO,2002-04-10,20.469999313354492 +TMO,2002-04-11,19.959999084472656 +TMO,2002-04-12,19.510000228881836 +TMO,2002-04-15,19.549999237060547 +TMO,2002-04-16,19.84000015258789 +TMO,2002-04-17,19.25 +TMO,2002-04-18,19.770000457763672 +TMO,2002-04-19,20.010000228881836 +TMO,2002-04-22,19.739999771118164 +TMO,2002-04-23,19.760000228881836 +TMO,2002-04-24,19.739999771118164 +TMO,2002-04-25,19.149999618530273 +TMO,2002-04-26,18.729999542236328 +TMO,2002-04-29,19.010000228881836 +TMO,2002-04-30,18.899999618530273 +TMO,2002-05-01,19.0 +TMO,2002-05-02,18.940000534057617 +TMO,2002-05-03,18.5 +TMO,2002-05-06,18.43000030517578 +TMO,2002-05-07,18.510000228881836 +TMO,2002-05-08,19.190000534057617 +TMO,2002-05-09,19.15999984741211 +TMO,2002-05-10,18.81999969482422 +TMO,2002-05-13,18.549999237060547 +TMO,2002-05-14,18.8700008392334 +TMO,2002-05-15,18.920000076293945 +TMO,2002-05-16,19.459999084472656 +TMO,2002-05-17,19.469999313354492 +TMO,2002-05-20,19.559999465942383 +TMO,2002-05-21,19.09000015258789 +TMO,2002-05-22,18.829999923706055 +TMO,2002-05-23,18.950000762939453 +TMO,2002-05-24,18.56999969482422 +TMO,2002-05-28,18.81999969482422 +TMO,2002-05-29,18.520000457763672 +TMO,2002-05-30,18.350000381469727 +TMO,2002-05-31,18.360000610351562 +TMO,2002-06-03,17.520000457763672 +TMO,2002-06-04,17.790000915527344 +TMO,2002-06-05,17.709999084472656 +TMO,2002-06-06,17.700000762939453 +TMO,2002-06-07,17.610000610351562 +TMO,2002-06-10,17.700000762939453 +TMO,2002-06-11,17.239999771118164 +TMO,2002-06-12,16.899999618530273 +TMO,2002-06-13,16.489999771118164 +TMO,2002-06-14,16.610000610351562 +TMO,2002-06-17,16.770000457763672 +TMO,2002-06-18,16.979999542236328 +TMO,2002-06-19,16.649999618530273 +TMO,2002-06-20,16.329999923706055 +TMO,2002-06-21,16.239999771118164 +TMO,2002-06-24,16.0 +TMO,2002-06-25,16.280000686645508 +TMO,2002-06-26,15.890000343322754 +TMO,2002-06-27,15.600000381469727 +TMO,2002-06-28,16.5 +TMO,2002-07-01,16.18000030517578 +TMO,2002-07-02,15.609999656677246 +TMO,2002-07-03,15.600000381469727 +TMO,2002-07-05,16.489999771118164 +TMO,2002-07-08,15.779999732971191 +TMO,2002-07-09,15.430000305175781 +TMO,2002-07-10,15.25 +TMO,2002-07-11,15.800000190734863 +TMO,2002-07-12,15.699999809265137 +TMO,2002-07-15,15.470000267028809 +TMO,2002-07-16,15.399999618530273 +TMO,2002-07-17,15.710000038146973 +TMO,2002-07-18,15.649999618530273 +TMO,2002-07-19,15.199999809265137 +TMO,2002-07-22,14.609999656677246 +TMO,2002-07-23,14.5 +TMO,2002-07-24,15.539999961853027 +TMO,2002-07-25,15.15999984741211 +TMO,2002-07-26,15.760000228881836 +TMO,2002-07-29,16.799999237060547 +TMO,2002-07-30,16.739999771118164 +TMO,2002-07-31,16.979999542236328 +TMO,2002-08-01,16.989999771118164 +TMO,2002-08-02,16.43000030517578 +TMO,2002-08-05,15.8100004196167 +TMO,2002-08-06,16.579999923706055 +TMO,2002-08-07,16.389999389648438 +TMO,2002-08-08,17.1200008392334 +TMO,2002-08-09,17.020000457763672 +TMO,2002-08-12,16.979999542236328 +TMO,2002-08-13,16.479999542236328 +TMO,2002-08-14,16.920000076293945 +TMO,2002-08-15,17.0 +TMO,2002-08-16,17.25 +TMO,2002-08-19,17.280000686645508 +TMO,2002-08-20,17.190000534057617 +TMO,2002-08-21,17.559999465942383 +TMO,2002-08-22,17.799999237060547 +TMO,2002-08-23,17.5 +TMO,2002-08-26,17.3700008392334 +TMO,2002-08-27,17.690000534057617 +TMO,2002-08-28,17.489999771118164 +TMO,2002-08-29,17.520000457763672 +TMO,2002-08-30,17.780000686645508 +TMO,2002-09-03,17.18000030517578 +TMO,2002-09-04,17.389999389648438 +TMO,2002-09-05,16.959999084472656 +TMO,2002-09-06,17.329999923706055 +TMO,2002-09-09,17.200000762939453 +TMO,2002-09-10,17.3799991607666 +TMO,2002-09-11,17.450000762939453 +TMO,2002-09-12,16.920000076293945 +TMO,2002-09-13,17.0 +TMO,2002-09-16,16.75 +TMO,2002-09-17,16.799999237060547 +TMO,2002-09-18,16.579999923706055 +TMO,2002-09-19,16.200000762939453 +TMO,2002-09-20,16.540000915527344 +TMO,2002-09-23,16.489999771118164 +TMO,2002-09-24,15.84000015258789 +TMO,2002-09-25,16.600000381469727 +TMO,2002-09-26,16.540000915527344 +TMO,2002-09-27,16.270000457763672 +TMO,2002-09-30,16.1299991607666 +TMO,2002-10-01,16.8700008392334 +TMO,2002-10-02,16.450000762939453 +TMO,2002-10-03,16.299999237060547 +TMO,2002-10-04,15.5 +TMO,2002-10-07,15.1899995803833 +TMO,2002-10-08,15.529999732971191 +TMO,2002-10-09,15.550000190734863 +TMO,2002-10-10,16.010000228881836 +TMO,2002-10-11,16.690000534057617 +TMO,2002-10-14,16.780000686645508 +TMO,2002-10-15,17.6200008392334 +TMO,2002-10-16,17.299999237060547 +TMO,2002-10-17,17.1200008392334 +TMO,2002-10-18,17.0 +TMO,2002-10-21,17.610000610351562 +TMO,2002-10-22,17.25 +TMO,2002-10-23,18.479999542236328 +TMO,2002-10-24,18.1299991607666 +TMO,2002-10-25,18.719999313354492 +TMO,2002-10-28,18.809999465942383 +TMO,2002-10-29,18.329999923706055 +TMO,2002-10-30,18.56999969482422 +TMO,2002-10-31,18.389999389648438 +TMO,2002-11-01,18.889999389648438 +TMO,2002-11-04,19.270000457763672 +TMO,2002-11-05,19.31999969482422 +TMO,2002-11-06,19.56999969482422 +TMO,2002-11-07,19.690000534057617 +TMO,2002-11-08,19.149999618530273 +TMO,2002-11-11,18.700000762939453 +TMO,2002-11-12,19.100000381469727 +TMO,2002-11-13,19.059999465942383 +TMO,2002-11-14,19.579999923706055 +TMO,2002-11-15,19.920000076293945 +TMO,2002-11-18,19.600000381469727 +TMO,2002-11-19,19.239999771118164 +TMO,2002-11-20,19.5 +TMO,2002-11-21,20.079999923706055 +TMO,2002-11-22,19.280000686645508 +TMO,2002-11-25,19.780000686645508 +TMO,2002-11-26,19.31999969482422 +TMO,2002-11-27,19.760000228881836 +TMO,2002-11-29,19.59000015258789 +TMO,2002-12-02,19.850000381469727 +TMO,2002-12-03,19.850000381469727 +TMO,2002-12-04,19.540000915527344 +TMO,2002-12-05,19.549999237060547 +TMO,2002-12-06,19.600000381469727 +TMO,2002-12-09,19.309999465942383 +TMO,2002-12-10,19.8700008392334 +TMO,2002-12-11,20.100000381469727 +TMO,2002-12-12,19.979999542236328 +TMO,2002-12-13,18.75 +TMO,2002-12-16,19.360000610351562 +TMO,2002-12-17,19.469999313354492 +TMO,2002-12-18,19.3700008392334 +TMO,2002-12-19,19.360000610351562 +TMO,2002-12-20,20.0 +TMO,2002-12-23,20.0 +TMO,2002-12-24,19.959999084472656 +TMO,2002-12-26,20.520000457763672 +TMO,2002-12-27,20.0 +TMO,2002-12-30,19.899999618530273 +TMO,2002-12-31,20.1200008392334 +TMO,2003-01-02,20.3799991607666 +TMO,2003-01-03,19.950000762939453 +TMO,2003-01-06,19.979999542236328 +TMO,2003-01-07,19.8700008392334 +TMO,2003-01-08,19.520000457763672 +TMO,2003-01-09,19.739999771118164 +TMO,2003-01-10,19.829999923706055 +TMO,2003-01-13,19.920000076293945 +TMO,2003-01-14,19.649999618530273 +TMO,2003-01-15,19.34000015258789 +TMO,2003-01-16,19.209999084472656 +TMO,2003-01-17,18.989999771118164 +TMO,2003-01-21,18.420000076293945 +TMO,2003-01-22,18.329999923706055 +TMO,2003-01-23,18.639999389648438 +TMO,2003-01-24,18.309999465942383 +TMO,2003-01-27,18.290000915527344 +TMO,2003-01-28,18.670000076293945 +TMO,2003-01-29,18.520000457763672 +TMO,2003-01-30,17.790000915527344 +TMO,2003-01-31,18.170000076293945 +TMO,2003-02-03,18.200000762939453 +TMO,2003-02-04,17.6299991607666 +TMO,2003-02-05,17.790000915527344 +TMO,2003-02-06,17.75 +TMO,2003-02-07,17.600000381469727 +TMO,2003-02-10,17.940000534057617 +TMO,2003-02-11,17.8799991607666 +TMO,2003-02-12,17.510000228881836 +TMO,2003-02-13,17.5 +TMO,2003-02-14,17.5 +TMO,2003-02-18,17.989999771118164 +TMO,2003-02-19,17.75 +TMO,2003-02-20,17.75 +TMO,2003-02-21,17.8799991607666 +TMO,2003-02-24,17.420000076293945 +TMO,2003-02-25,17.459999084472656 +TMO,2003-02-26,17.239999771118164 +TMO,2003-02-27,17.389999389648438 +TMO,2003-02-28,17.600000381469727 +TMO,2003-03-03,17.649999618530273 +TMO,2003-03-04,17.690000534057617 +TMO,2003-03-05,17.93000030517578 +TMO,2003-03-06,17.799999237060547 +TMO,2003-03-07,18.149999618530273 +TMO,2003-03-10,17.760000228881836 +TMO,2003-03-11,17.309999465942383 +TMO,2003-03-12,17.020000457763672 +TMO,2003-03-13,17.6200008392334 +TMO,2003-03-14,18.0 +TMO,2003-03-17,18.81999969482422 +TMO,2003-03-18,18.920000076293945 +TMO,2003-03-19,18.600000381469727 +TMO,2003-03-20,18.600000381469727 +TMO,2003-03-21,18.889999389648438 +TMO,2003-03-24,18.170000076293945 +TMO,2003-03-25,18.34000015258789 +TMO,2003-03-26,18.170000076293945 +TMO,2003-03-27,18.15999984741211 +TMO,2003-03-28,18.100000381469727 +TMO,2003-03-31,18.100000381469727 +TMO,2003-04-01,18.209999084472656 +TMO,2003-04-02,18.450000762939453 +TMO,2003-04-03,18.200000762939453 +TMO,2003-04-04,18.1299991607666 +TMO,2003-04-07,18.31999969482422 +TMO,2003-04-08,18.170000076293945 +TMO,2003-04-09,18.110000610351562 +TMO,2003-04-10,18.3700008392334 +TMO,2003-04-11,18.31999969482422 +TMO,2003-04-14,18.770000457763672 +TMO,2003-04-15,19.170000076293945 +TMO,2003-04-16,19.139999389648438 +TMO,2003-04-17,19.329999923706055 +TMO,2003-04-21,19.31999969482422 +TMO,2003-04-22,19.84000015258789 +TMO,2003-04-23,19.969999313354492 +TMO,2003-04-24,18.0 +TMO,2003-04-25,17.56999969482422 +TMO,2003-04-28,17.860000610351562 +TMO,2003-04-29,18.200000762939453 +TMO,2003-04-30,18.170000076293945 +TMO,2003-05-01,18.299999237060547 +TMO,2003-05-02,18.75 +TMO,2003-05-05,18.65999984741211 +TMO,2003-05-06,18.579999923706055 +TMO,2003-05-07,18.489999771118164 +TMO,2003-05-08,18.40999984741211 +TMO,2003-05-09,18.799999237060547 +TMO,2003-05-12,18.920000076293945 +TMO,2003-05-13,18.8700008392334 +TMO,2003-05-14,18.600000381469727 +TMO,2003-05-15,19.049999237060547 +TMO,2003-05-16,19.290000915527344 +TMO,2003-05-19,18.829999923706055 +TMO,2003-05-20,19.149999618530273 +TMO,2003-05-21,19.229999542236328 +TMO,2003-05-22,19.639999389648438 +TMO,2003-05-23,20.079999923706055 +TMO,2003-05-27,20.489999771118164 +TMO,2003-05-28,20.6299991607666 +TMO,2003-05-29,20.549999237060547 +TMO,2003-05-30,21.100000381469727 +TMO,2003-06-02,21.200000762939453 +TMO,2003-06-03,21.600000381469727 +TMO,2003-06-04,21.979999542236328 +TMO,2003-06-05,21.540000915527344 +TMO,2003-06-06,21.469999313354492 +TMO,2003-06-09,21.40999984741211 +TMO,2003-06-10,21.760000228881836 +TMO,2003-06-11,22.360000610351562 +TMO,2003-06-12,22.200000762939453 +TMO,2003-06-13,22.280000686645508 +TMO,2003-06-16,22.309999465942383 +TMO,2003-06-17,22.350000381469727 +TMO,2003-06-18,22.299999237060547 +TMO,2003-06-19,21.770000457763672 +TMO,2003-06-20,21.989999771118164 +TMO,2003-06-23,21.239999771118164 +TMO,2003-06-24,21.079999923706055 +TMO,2003-06-25,21.059999465942383 +TMO,2003-06-26,21.540000915527344 +TMO,2003-06-27,21.420000076293945 +TMO,2003-06-30,21.020000457763672 +TMO,2003-07-01,21.440000534057617 +TMO,2003-07-02,21.729999542236328 +TMO,2003-07-03,21.40999984741211 +TMO,2003-07-07,21.889999389648438 +TMO,2003-07-08,21.84000015258789 +TMO,2003-07-09,21.780000686645508 +TMO,2003-07-10,21.450000762939453 +TMO,2003-07-11,21.5 +TMO,2003-07-14,21.459999084472656 +TMO,2003-07-15,21.299999237060547 +TMO,2003-07-16,21.260000228881836 +TMO,2003-07-17,21.0 +TMO,2003-07-18,21.25 +TMO,2003-07-21,21.1200008392334 +TMO,2003-07-22,21.700000762939453 +TMO,2003-07-23,22.309999465942383 +TMO,2003-07-24,22.25 +TMO,2003-07-25,22.299999237060547 +TMO,2003-07-28,22.329999923706055 +TMO,2003-07-29,22.1299991607666 +TMO,2003-07-30,22.0 +TMO,2003-07-31,22.25 +TMO,2003-08-01,22.350000381469727 +TMO,2003-08-04,22.18000030517578 +TMO,2003-08-05,21.65999984741211 +TMO,2003-08-06,21.520000457763672 +TMO,2003-08-07,21.6299991607666 +TMO,2003-08-08,21.420000076293945 +TMO,2003-08-11,21.520000457763672 +TMO,2003-08-12,21.950000762939453 +TMO,2003-08-13,21.8799991607666 +TMO,2003-08-14,21.799999237060547 +TMO,2003-08-15,21.700000762939453 +TMO,2003-08-18,22.0 +TMO,2003-08-19,22.229999542236328 +TMO,2003-08-20,22.559999465942383 +TMO,2003-08-21,23.1200008392334 +TMO,2003-08-22,22.700000762939453 +TMO,2003-08-25,22.6299991607666 +TMO,2003-08-26,22.600000381469727 +TMO,2003-08-27,22.6299991607666 +TMO,2003-08-28,22.5 +TMO,2003-08-29,22.790000915527344 +TMO,2003-09-02,23.100000381469727 +TMO,2003-09-03,23.059999465942383 +TMO,2003-09-04,23.31999969482422 +TMO,2003-09-05,23.219999313354492 +TMO,2003-09-08,23.329999923706055 +TMO,2003-09-09,23.139999389648438 +TMO,2003-09-10,22.700000762939453 +TMO,2003-09-11,22.899999618530273 +TMO,2003-09-12,22.559999465942383 +TMO,2003-09-15,22.729999542236328 +TMO,2003-09-16,22.920000076293945 +TMO,2003-09-17,22.90999984741211 +TMO,2003-09-18,23.06999969482422 +TMO,2003-09-19,22.959999084472656 +TMO,2003-09-22,22.950000762939453 +TMO,2003-09-23,23.200000762939453 +TMO,2003-09-24,22.549999237060547 +TMO,2003-09-25,22.110000610351562 +TMO,2003-09-26,21.719999313354492 +TMO,2003-09-29,22.239999771118164 +TMO,2003-09-30,21.700000762939453 +TMO,2003-10-01,21.969999313354492 +TMO,2003-10-02,22.43000030517578 +TMO,2003-10-03,22.510000228881836 +TMO,2003-10-06,22.700000762939453 +TMO,2003-10-07,22.399999618530273 +TMO,2003-10-08,22.360000610351562 +TMO,2003-10-09,22.600000381469727 +TMO,2003-10-10,22.719999313354492 +TMO,2003-10-13,22.75 +TMO,2003-10-14,22.920000076293945 +TMO,2003-10-15,22.950000762939453 +TMO,2003-10-16,23.329999923706055 +TMO,2003-10-17,23.06999969482422 +TMO,2003-10-20,23.020000457763672 +TMO,2003-10-21,22.84000015258789 +TMO,2003-10-22,21.799999237060547 +TMO,2003-10-23,21.59000015258789 +TMO,2003-10-24,21.450000762939453 +TMO,2003-10-27,21.399999618530273 +TMO,2003-10-28,21.6299991607666 +TMO,2003-10-29,21.469999313354492 +TMO,2003-10-30,21.399999618530273 +TMO,2003-10-31,21.979999542236328 +TMO,2003-11-03,22.25 +TMO,2003-11-04,22.43000030517578 +TMO,2003-11-05,22.34000015258789 +TMO,2003-11-06,22.65999984741211 +TMO,2003-11-07,22.8700008392334 +TMO,2003-11-10,22.690000534057617 +TMO,2003-11-11,22.700000762939453 +TMO,2003-11-12,23.049999237060547 +TMO,2003-11-13,23.420000076293945 +TMO,2003-11-14,23.25 +TMO,2003-11-17,23.1200008392334 +TMO,2003-11-18,23.010000228881836 +TMO,2003-11-19,23.149999618530273 +TMO,2003-11-20,23.139999389648438 +TMO,2003-11-21,23.299999237060547 +TMO,2003-11-24,23.700000762939453 +TMO,2003-11-25,23.979999542236328 +TMO,2003-11-26,23.899999618530273 +TMO,2003-11-28,23.899999618530273 +TMO,2003-12-01,24.059999465942383 +TMO,2003-12-02,23.799999237060547 +TMO,2003-12-03,23.799999237060547 +TMO,2003-12-04,23.610000610351562 +TMO,2003-12-05,23.559999465942383 +TMO,2003-12-08,23.389999389648438 +TMO,2003-12-09,23.110000610351562 +TMO,2003-12-10,22.84000015258789 +TMO,2003-12-11,23.290000915527344 +TMO,2003-12-12,24.399999618530273 +TMO,2003-12-15,24.200000762939453 +TMO,2003-12-16,24.31999969482422 +TMO,2003-12-17,24.170000076293945 +TMO,2003-12-18,24.719999313354492 +TMO,2003-12-19,24.549999237060547 +TMO,2003-12-22,24.739999771118164 +TMO,2003-12-23,24.729999542236328 +TMO,2003-12-24,25.010000228881836 +TMO,2003-12-26,25.0 +TMO,2003-12-29,25.3700008392334 +TMO,2003-12-30,25.25 +TMO,2003-12-31,25.200000762939453 +TMO,2004-01-02,25.030000686645508 +TMO,2004-01-05,25.149999618530273 +TMO,2004-01-06,25.3700008392334 +TMO,2004-01-07,25.610000610351562 +TMO,2004-01-08,26.1299991607666 +TMO,2004-01-09,26.010000228881836 +TMO,2004-01-12,25.719999313354492 +TMO,2004-01-13,25.950000762939453 +TMO,2004-01-14,26.75 +TMO,2004-01-15,26.579999923706055 +TMO,2004-01-16,27.15999984741211 +TMO,2004-01-20,27.200000762939453 +TMO,2004-01-21,27.479999542236328 +TMO,2004-01-22,27.81999969482422 +TMO,2004-01-23,27.75 +TMO,2004-01-26,28.229999542236328 +TMO,2004-01-27,28.0 +TMO,2004-01-28,27.829999923706055 +TMO,2004-01-29,27.760000228881836 +TMO,2004-01-30,27.8700008392334 +TMO,2004-02-02,27.520000457763672 +TMO,2004-02-03,28.049999237060547 +TMO,2004-02-04,28.25 +TMO,2004-02-05,27.600000381469727 +TMO,2004-02-06,28.34000015258789 +TMO,2004-02-09,27.829999923706055 +TMO,2004-02-10,28.139999389648438 +TMO,2004-02-11,28.559999465942383 +TMO,2004-02-12,28.829999923706055 +TMO,2004-02-13,28.459999084472656 +TMO,2004-02-17,28.280000686645508 +TMO,2004-02-18,28.100000381469727 +TMO,2004-02-19,27.920000076293945 +TMO,2004-02-20,27.670000076293945 +TMO,2004-02-23,27.420000076293945 +TMO,2004-02-24,27.15999984741211 +TMO,2004-02-25,27.350000381469727 +TMO,2004-02-26,27.700000762939453 +TMO,2004-02-27,28.06999969482422 +TMO,2004-03-01,28.510000228881836 +TMO,2004-03-02,28.299999237060547 +TMO,2004-03-03,28.350000381469727 +TMO,2004-03-04,28.790000915527344 +TMO,2004-03-05,28.950000762939453 +TMO,2004-03-08,28.610000610351562 +TMO,2004-03-09,28.079999923706055 +TMO,2004-03-10,27.56999969482422 +TMO,2004-03-11,27.270000457763672 +TMO,2004-03-12,27.56999969482422 +TMO,2004-03-15,27.15999984741211 +TMO,2004-03-16,27.09000015258789 +TMO,2004-03-17,27.690000534057617 +TMO,2004-03-18,27.549999237060547 +TMO,2004-03-19,27.329999923706055 +TMO,2004-03-22,26.799999237060547 +TMO,2004-03-23,26.469999313354492 +TMO,2004-03-24,26.299999237060547 +TMO,2004-03-25,26.959999084472656 +TMO,2004-03-26,26.899999618530273 +TMO,2004-03-29,27.799999237060547 +TMO,2004-03-30,28.31999969482422 +TMO,2004-03-31,28.280000686645508 +TMO,2004-04-01,28.600000381469727 +TMO,2004-04-02,29.329999923706055 +TMO,2004-04-05,29.489999771118164 +TMO,2004-04-06,29.079999923706055 +TMO,2004-04-07,29.149999618530273 +TMO,2004-04-08,29.3799991607666 +TMO,2004-04-12,29.540000915527344 +TMO,2004-04-13,29.100000381469727 +TMO,2004-04-14,29.139999389648438 +TMO,2004-04-15,29.329999923706055 +TMO,2004-04-16,29.940000534057617 +TMO,2004-04-19,29.920000076293945 +TMO,2004-04-20,29.1299991607666 +TMO,2004-04-21,29.6200008392334 +TMO,2004-04-22,30.5 +TMO,2004-04-23,31.0 +TMO,2004-04-26,30.860000610351562 +TMO,2004-04-27,29.84000015258789 +TMO,2004-04-28,29.079999923706055 +TMO,2004-04-29,29.799999237060547 +TMO,2004-04-30,29.200000762939453 +TMO,2004-05-03,29.299999237060547 +TMO,2004-05-04,29.25 +TMO,2004-05-05,29.969999313354492 +TMO,2004-05-06,29.309999465942383 +TMO,2004-05-07,28.510000228881836 +TMO,2004-05-10,27.809999465942383 +TMO,2004-05-11,28.770000457763672 +TMO,2004-05-12,28.889999389648438 +TMO,2004-05-13,29.079999923706055 +TMO,2004-05-14,28.899999618530273 +TMO,2004-05-17,28.469999313354492 +TMO,2004-05-18,28.329999923706055 +TMO,2004-05-19,28.600000381469727 +TMO,2004-05-20,28.479999542236328 +TMO,2004-05-21,28.65999984741211 +TMO,2004-05-24,29.010000228881836 +TMO,2004-05-25,29.950000762939453 +TMO,2004-05-26,30.440000534057617 +TMO,2004-05-27,30.559999465942383 +TMO,2004-05-28,30.780000686645508 +TMO,2004-06-01,30.65999984741211 +TMO,2004-06-02,30.489999771118164 +TMO,2004-06-03,29.729999542236328 +TMO,2004-06-04,29.559999465942383 +TMO,2004-06-07,30.190000534057617 +TMO,2004-06-08,29.920000076293945 +TMO,2004-06-09,29.3799991607666 +TMO,2004-06-10,29.84000015258789 +TMO,2004-06-14,29.270000457763672 +TMO,2004-06-15,29.239999771118164 +TMO,2004-06-16,29.139999389648438 +TMO,2004-06-17,29.290000915527344 +TMO,2004-06-18,29.1200008392334 +TMO,2004-06-21,29.200000762939453 +TMO,2004-06-22,29.639999389648438 +TMO,2004-06-23,30.239999771118164 +TMO,2004-06-24,29.860000610351562 +TMO,2004-06-25,30.010000228881836 +TMO,2004-06-28,29.989999771118164 +TMO,2004-06-29,30.040000915527344 +TMO,2004-06-30,30.739999771118164 +TMO,2004-07-01,30.170000076293945 +TMO,2004-07-02,29.690000534057617 +TMO,2004-07-06,29.229999542236328 +TMO,2004-07-07,29.450000762939453 +TMO,2004-07-08,28.969999313354492 +TMO,2004-07-09,28.549999237060547 +TMO,2004-07-12,28.489999771118164 +TMO,2004-07-13,28.469999313354492 +TMO,2004-07-14,28.920000076293945 +TMO,2004-07-15,28.899999618530273 +TMO,2004-07-16,28.260000228881836 +TMO,2004-07-19,28.270000457763672 +TMO,2004-07-20,28.299999237060547 +TMO,2004-07-21,27.290000915527344 +TMO,2004-07-22,27.100000381469727 +TMO,2004-07-23,26.739999771118164 +TMO,2004-07-26,26.049999237060547 +TMO,2004-07-27,25.899999618530273 +TMO,2004-07-28,24.8799991607666 +TMO,2004-07-29,25.260000228881836 +TMO,2004-07-30,25.719999313354492 +TMO,2004-08-02,25.739999771118164 +TMO,2004-08-03,25.290000915527344 +TMO,2004-08-04,25.3700008392334 +TMO,2004-08-05,24.8700008392334 +TMO,2004-08-06,24.3799991607666 +TMO,2004-08-09,24.530000686645508 +TMO,2004-08-10,24.649999618530273 +TMO,2004-08-11,24.579999923706055 +TMO,2004-08-12,24.209999084472656 +TMO,2004-08-13,24.239999771118164 +TMO,2004-08-16,24.719999313354492 +TMO,2004-08-17,24.8700008392334 +TMO,2004-08-18,25.780000686645508 +TMO,2004-08-19,25.700000762939453 +TMO,2004-08-20,26.139999389648438 +TMO,2004-08-23,26.270000457763672 +TMO,2004-08-24,26.229999542236328 +TMO,2004-08-25,26.68000030517578 +TMO,2004-08-26,26.700000762939453 +TMO,2004-08-27,26.799999237060547 +TMO,2004-08-30,26.15999984741211 +TMO,2004-08-31,26.270000457763672 +TMO,2004-09-01,26.309999465942383 +TMO,2004-09-02,26.540000915527344 +TMO,2004-09-03,26.549999237060547 +TMO,2004-09-07,26.649999618530273 +TMO,2004-09-08,26.59000015258789 +TMO,2004-09-09,26.68000030517578 +TMO,2004-09-10,27.1299991607666 +TMO,2004-09-13,27.43000030517578 +TMO,2004-09-14,27.549999237060547 +TMO,2004-09-15,27.520000457763672 +TMO,2004-09-16,28.200000762939453 +TMO,2004-09-17,28.18000030517578 +TMO,2004-09-20,27.68000030517578 +TMO,2004-09-21,27.84000015258789 +TMO,2004-09-22,27.229999542236328 +TMO,2004-09-23,27.170000076293945 +TMO,2004-09-24,26.8799991607666 +TMO,2004-09-27,26.56999969482422 +TMO,2004-09-28,27.040000915527344 +TMO,2004-09-29,27.0 +TMO,2004-09-30,27.020000457763672 +TMO,2004-10-01,28.06999969482422 +TMO,2004-10-04,28.270000457763672 +TMO,2004-10-05,28.059999465942383 +TMO,2004-10-06,28.149999618530273 +TMO,2004-10-07,28.15999984741211 +TMO,2004-10-08,27.5 +TMO,2004-10-11,27.399999618530273 +TMO,2004-10-12,27.420000076293945 +TMO,2004-10-13,27.25 +TMO,2004-10-14,27.049999237060547 +TMO,2004-10-15,27.219999313354492 +TMO,2004-10-18,27.200000762939453 +TMO,2004-10-19,26.860000610351562 +TMO,2004-10-20,26.770000457763672 +TMO,2004-10-21,26.690000534057617 +TMO,2004-10-22,26.200000762939453 +TMO,2004-10-25,26.209999084472656 +TMO,2004-10-26,26.600000381469727 +TMO,2004-10-27,29.0 +TMO,2004-10-28,28.809999465942383 +TMO,2004-10-29,29.0 +TMO,2004-11-01,28.8700008392334 +TMO,2004-11-02,29.09000015258789 +TMO,2004-11-03,29.799999237060547 +TMO,2004-11-04,29.959999084472656 +TMO,2004-11-05,29.8700008392334 +TMO,2004-11-08,29.889999389648438 +TMO,2004-11-09,29.969999313354492 +TMO,2004-11-10,30.049999237060547 +TMO,2004-11-11,30.030000686645508 +TMO,2004-11-12,29.959999084472656 +TMO,2004-11-15,29.979999542236328 +TMO,2004-11-16,29.93000030517578 +TMO,2004-11-17,30.059999465942383 +TMO,2004-11-18,30.170000076293945 +TMO,2004-11-19,29.479999542236328 +TMO,2004-11-22,29.90999984741211 +TMO,2004-11-23,29.760000228881836 +TMO,2004-11-24,30.059999465942383 +TMO,2004-11-26,30.06999969482422 +TMO,2004-11-29,30.020000457763672 +TMO,2004-11-30,30.25 +TMO,2004-12-01,30.68000030517578 +TMO,2004-12-02,30.690000534057617 +TMO,2004-12-03,30.600000381469727 +TMO,2004-12-06,30.469999313354492 +TMO,2004-12-07,30.1200008392334 +TMO,2004-12-08,30.450000762939453 +TMO,2004-12-09,30.1200008392334 +TMO,2004-12-10,30.200000762939453 +TMO,2004-12-13,30.59000015258789 +TMO,2004-12-14,30.700000762939453 +TMO,2004-12-15,30.770000457763672 +TMO,2004-12-16,30.799999237060547 +TMO,2004-12-17,30.399999618530273 +TMO,2004-12-20,30.530000686645508 +TMO,2004-12-21,30.579999923706055 +TMO,2004-12-22,30.8799991607666 +TMO,2004-12-23,30.700000762939453 +TMO,2004-12-27,30.31999969482422 +TMO,2004-12-28,30.350000381469727 +TMO,2004-12-29,30.31999969482422 +TMO,2004-12-30,30.280000686645508 +TMO,2004-12-31,30.190000534057617 +TMO,2005-01-03,29.68000030517578 +TMO,2005-01-04,29.309999465942383 +TMO,2005-01-05,29.229999542236328 +TMO,2005-01-06,29.25 +TMO,2005-01-07,28.81999969482422 +TMO,2005-01-10,28.899999618530273 +TMO,2005-01-11,28.850000381469727 +TMO,2005-01-12,28.899999618530273 +TMO,2005-01-13,28.559999465942383 +TMO,2005-01-14,29.239999771118164 +TMO,2005-01-18,29.3700008392334 +TMO,2005-01-19,28.649999618530273 +TMO,2005-01-20,29.81999969482422 +TMO,2005-01-21,29.940000534057617 +TMO,2005-01-24,29.780000686645508 +TMO,2005-01-25,29.75 +TMO,2005-01-26,29.760000228881836 +TMO,2005-01-27,29.739999771118164 +TMO,2005-01-28,29.540000915527344 +TMO,2005-01-31,29.940000534057617 +TMO,2005-02-01,29.90999984741211 +TMO,2005-02-02,29.989999771118164 +TMO,2005-02-03,26.799999237060547 +TMO,2005-02-04,27.700000762939453 +TMO,2005-02-07,28.350000381469727 +TMO,2005-02-08,28.3700008392334 +TMO,2005-02-09,27.540000915527344 +TMO,2005-02-10,27.729999542236328 +TMO,2005-02-11,27.829999923706055 +TMO,2005-02-14,27.56999969482422 +TMO,2005-02-15,27.3799991607666 +TMO,2005-02-16,27.5 +TMO,2005-02-17,27.540000915527344 +TMO,2005-02-18,27.43000030517578 +TMO,2005-02-22,27.139999389648438 +TMO,2005-02-23,27.270000457763672 +TMO,2005-02-24,27.329999923706055 +TMO,2005-02-25,27.450000762939453 +TMO,2005-02-28,27.459999084472656 +TMO,2005-03-01,27.31999969482422 +TMO,2005-03-02,27.209999084472656 +TMO,2005-03-03,27.09000015258789 +TMO,2005-03-04,27.469999313354492 +TMO,2005-03-07,27.760000228881836 +TMO,2005-03-08,27.690000534057617 +TMO,2005-03-09,27.690000534057617 +TMO,2005-03-10,27.6299991607666 +TMO,2005-03-11,27.530000686645508 +TMO,2005-03-14,27.59000015258789 +TMO,2005-03-15,27.450000762939453 +TMO,2005-03-16,27.0 +TMO,2005-03-17,26.600000381469727 +TMO,2005-03-18,26.360000610351562 +TMO,2005-03-21,25.989999771118164 +TMO,2005-03-22,25.329999923706055 +TMO,2005-03-23,25.850000381469727 +TMO,2005-03-24,25.899999618530273 +TMO,2005-03-28,25.940000534057617 +TMO,2005-03-29,25.260000228881836 +TMO,2005-03-30,24.889999389648438 +TMO,2005-03-31,25.290000915527344 +TMO,2005-04-01,25.0 +TMO,2005-04-04,24.989999771118164 +TMO,2005-04-05,24.989999771118164 +TMO,2005-04-06,24.969999313354492 +TMO,2005-04-07,24.93000030517578 +TMO,2005-04-08,24.790000915527344 +TMO,2005-04-11,24.649999618530273 +TMO,2005-04-12,24.850000381469727 +TMO,2005-04-13,24.899999618530273 +TMO,2005-04-14,25.010000228881836 +TMO,2005-04-15,24.739999771118164 +TMO,2005-04-18,24.670000076293945 +TMO,2005-04-19,24.770000457763672 +TMO,2005-04-20,24.81999969482422 +TMO,2005-04-21,25.209999084472656 +TMO,2005-04-22,24.940000534057617 +TMO,2005-04-25,25.170000076293945 +TMO,2005-04-26,25.209999084472656 +TMO,2005-04-27,24.469999313354492 +TMO,2005-04-28,24.239999771118164 +TMO,2005-04-29,24.979999542236328 +TMO,2005-05-02,25.110000610351562 +TMO,2005-05-03,25.40999984741211 +TMO,2005-05-04,25.81999969482422 +TMO,2005-05-05,25.799999237060547 +TMO,2005-05-06,25.969999313354492 +TMO,2005-05-09,26.239999771118164 +TMO,2005-05-10,26.149999618530273 +TMO,2005-05-11,26.389999389648438 +TMO,2005-05-12,26.31999969482422 +TMO,2005-05-13,25.850000381469727 +TMO,2005-05-16,25.959999084472656 +TMO,2005-05-17,26.639999389648438 +TMO,2005-05-18,27.100000381469727 +TMO,2005-05-19,27.200000762939453 +TMO,2005-05-20,27.030000686645508 +TMO,2005-05-23,26.989999771118164 +TMO,2005-05-24,26.65999984741211 +TMO,2005-05-25,26.700000762939453 +TMO,2005-05-26,26.75 +TMO,2005-05-27,26.5 +TMO,2005-05-31,26.31999969482422 +TMO,2005-06-01,26.469999313354492 +TMO,2005-06-02,26.399999618530273 +TMO,2005-06-03,26.450000762939453 +TMO,2005-06-06,26.540000915527344 +TMO,2005-06-07,26.700000762939453 +TMO,2005-06-08,26.889999389648438 +TMO,2005-06-09,26.8799991607666 +TMO,2005-06-10,26.649999618530273 +TMO,2005-06-13,26.6299991607666 +TMO,2005-06-14,26.770000457763672 +TMO,2005-06-15,26.719999313354492 +TMO,2005-06-16,26.90999984741211 +TMO,2005-06-17,26.950000762939453 +TMO,2005-06-20,26.739999771118164 +TMO,2005-06-21,26.670000076293945 +TMO,2005-06-22,26.709999084472656 +TMO,2005-06-23,26.559999465942383 +TMO,2005-06-24,26.799999237060547 +TMO,2005-06-27,26.479999542236328 +TMO,2005-06-28,26.75 +TMO,2005-06-29,26.989999771118164 +TMO,2005-06-30,26.8700008392334 +TMO,2005-07-01,26.799999237060547 +TMO,2005-07-05,26.729999542236328 +TMO,2005-07-06,27.059999465942383 +TMO,2005-07-07,26.700000762939453 +TMO,2005-07-08,27.020000457763672 +TMO,2005-07-11,27.299999237060547 +TMO,2005-07-12,27.979999542236328 +TMO,2005-07-13,27.889999389648438 +TMO,2005-07-14,27.770000457763672 +TMO,2005-07-15,27.6200008392334 +TMO,2005-07-18,27.600000381469727 +TMO,2005-07-19,27.709999084472656 +TMO,2005-07-20,29.200000762939453 +TMO,2005-07-21,29.15999984741211 +TMO,2005-07-22,29.170000076293945 +TMO,2005-07-25,29.110000610351562 +TMO,2005-07-26,29.700000762939453 +TMO,2005-07-27,30.200000762939453 +TMO,2005-07-28,30.209999084472656 +TMO,2005-07-29,29.860000610351562 +TMO,2005-08-01,29.549999237060547 +TMO,2005-08-02,29.489999771118164 +TMO,2005-08-03,29.280000686645508 +TMO,2005-08-04,29.200000762939453 +TMO,2005-08-05,29.110000610351562 +TMO,2005-08-08,28.600000381469727 +TMO,2005-08-09,28.899999618530273 +TMO,2005-08-10,28.940000534057617 +TMO,2005-08-11,29.1200008392334 +TMO,2005-08-12,28.770000457763672 +TMO,2005-08-15,28.959999084472656 +TMO,2005-08-16,28.709999084472656 +TMO,2005-08-17,28.75 +TMO,2005-08-18,28.420000076293945 +TMO,2005-08-19,28.399999618530273 +TMO,2005-08-22,28.34000015258789 +TMO,2005-08-23,28.1200008392334 +TMO,2005-08-24,28.200000762939453 +TMO,2005-08-25,28.549999237060547 +TMO,2005-08-26,28.09000015258789 +TMO,2005-08-29,27.84000015258789 +TMO,2005-08-30,27.549999237060547 +TMO,2005-08-31,27.899999618530273 +TMO,2005-09-01,27.850000381469727 +TMO,2005-09-02,27.739999771118164 +TMO,2005-09-06,28.440000534057617 +TMO,2005-09-07,28.8799991607666 +TMO,2005-09-08,29.0 +TMO,2005-09-09,29.110000610351562 +TMO,2005-09-12,30.350000381469727 +TMO,2005-09-13,30.760000228881836 +TMO,2005-09-14,30.25 +TMO,2005-09-15,30.649999618530273 +TMO,2005-09-16,30.850000381469727 +TMO,2005-09-19,30.260000228881836 +TMO,2005-09-20,30.1299991607666 +TMO,2005-09-21,30.049999237060547 +TMO,2005-09-22,30.299999237060547 +TMO,2005-09-23,30.520000457763672 +TMO,2005-09-26,30.399999618530273 +TMO,2005-09-27,30.399999618530273 +TMO,2005-09-28,30.600000381469727 +TMO,2005-09-29,30.729999542236328 +TMO,2005-09-30,30.899999618530273 +TMO,2005-10-03,30.790000915527344 +TMO,2005-10-04,30.940000534057617 +TMO,2005-10-05,31.15999984741211 +TMO,2005-10-06,30.809999465942383 +TMO,2005-10-07,30.469999313354492 +TMO,2005-10-10,30.34000015258789 +TMO,2005-10-11,29.860000610351562 +TMO,2005-10-12,29.809999465942383 +TMO,2005-10-13,30.100000381469727 +TMO,2005-10-14,30.479999542236328 +TMO,2005-10-17,30.299999237060547 +TMO,2005-10-18,30.25 +TMO,2005-10-19,30.229999542236328 +TMO,2005-10-20,30.0 +TMO,2005-10-21,30.209999084472656 +TMO,2005-10-24,31.0 +TMO,2005-10-25,30.700000762939453 +TMO,2005-10-26,29.899999618530273 +TMO,2005-10-27,29.690000534057617 +TMO,2005-10-28,30.010000228881836 +TMO,2005-10-31,30.190000534057617 +TMO,2005-11-01,29.75 +TMO,2005-11-02,29.8700008392334 +TMO,2005-11-03,30.170000076293945 +TMO,2005-11-04,30.139999389648438 +TMO,2005-11-07,29.530000686645508 +TMO,2005-11-08,29.639999389648438 +TMO,2005-11-09,29.6299991607666 +TMO,2005-11-10,29.68000030517578 +TMO,2005-11-11,29.920000076293945 +TMO,2005-11-14,29.709999084472656 +TMO,2005-11-15,29.90999984741211 +TMO,2005-11-16,29.8700008392334 +TMO,2005-11-17,30.329999923706055 +TMO,2005-11-18,30.649999618530273 +TMO,2005-11-21,30.610000610351562 +TMO,2005-11-22,30.290000915527344 +TMO,2005-11-23,30.450000762939453 +TMO,2005-11-25,30.75 +TMO,2005-11-28,30.700000762939453 +TMO,2005-11-29,30.739999771118164 +TMO,2005-11-30,30.850000381469727 +TMO,2005-12-01,31.389999389648438 +TMO,2005-12-02,31.100000381469727 +TMO,2005-12-05,31.049999237060547 +TMO,2005-12-06,31.25 +TMO,2005-12-07,30.790000915527344 +TMO,2005-12-08,30.68000030517578 +TMO,2005-12-09,30.700000762939453 +TMO,2005-12-12,30.610000610351562 +TMO,2005-12-13,30.760000228881836 +TMO,2005-12-14,30.81999969482422 +TMO,2005-12-15,30.799999237060547 +TMO,2005-12-16,31.350000381469727 +TMO,2005-12-19,31.68000030517578 +TMO,2005-12-20,31.780000686645508 +TMO,2005-12-21,31.649999618530273 +TMO,2005-12-22,31.18000030517578 +TMO,2005-12-23,30.530000686645508 +TMO,2005-12-27,30.469999313354492 +TMO,2005-12-28,30.25 +TMO,2005-12-29,30.690000534057617 +TMO,2005-12-30,30.1299991607666 +TMO,2006-01-03,30.280000686645508 +TMO,2006-01-04,30.510000228881836 +TMO,2006-01-05,30.43000030517578 +TMO,2006-01-06,30.440000534057617 +TMO,2006-01-09,31.1200008392334 +TMO,2006-01-10,31.15999984741211 +TMO,2006-01-11,31.489999771118164 +TMO,2006-01-12,31.440000534057617 +TMO,2006-01-13,32.04999923706055 +TMO,2006-01-17,31.969999313354492 +TMO,2006-01-18,32.04999923706055 +TMO,2006-01-19,32.5 +TMO,2006-01-20,32.0099983215332 +TMO,2006-01-23,32.27000045776367 +TMO,2006-01-24,33.08000183105469 +TMO,2006-01-25,33.16999816894531 +TMO,2006-01-26,33.130001068115234 +TMO,2006-01-27,33.279998779296875 +TMO,2006-01-30,33.34000015258789 +TMO,2006-01-31,33.63999938964844 +TMO,2006-02-01,33.599998474121094 +TMO,2006-02-02,34.66999816894531 +TMO,2006-02-03,34.880001068115234 +TMO,2006-02-06,34.150001525878906 +TMO,2006-02-07,33.220001220703125 +TMO,2006-02-08,33.9900016784668 +TMO,2006-02-09,34.08000183105469 +TMO,2006-02-10,34.09000015258789 +TMO,2006-02-13,33.84000015258789 +TMO,2006-02-14,34.43000030517578 +TMO,2006-02-15,33.970001220703125 +TMO,2006-02-16,34.099998474121094 +TMO,2006-02-17,34.15999984741211 +TMO,2006-02-21,33.86000061035156 +TMO,2006-02-22,34.619998931884766 +TMO,2006-02-23,34.72999954223633 +TMO,2006-02-24,34.54999923706055 +TMO,2006-02-27,35.16999816894531 +TMO,2006-02-28,34.619998931884766 +TMO,2006-03-01,34.970001220703125 +TMO,2006-03-02,34.779998779296875 +TMO,2006-03-03,34.90999984741211 +TMO,2006-03-06,34.83000183105469 +TMO,2006-03-07,34.880001068115234 +TMO,2006-03-08,35.0 +TMO,2006-03-09,35.15999984741211 +TMO,2006-03-10,35.279998779296875 +TMO,2006-03-13,35.5 +TMO,2006-03-14,35.5099983215332 +TMO,2006-03-15,35.959999084472656 +TMO,2006-03-16,36.11000061035156 +TMO,2006-03-17,35.900001525878906 +TMO,2006-03-20,36.0 +TMO,2006-03-21,35.58000183105469 +TMO,2006-03-22,35.790000915527344 +TMO,2006-03-23,35.75 +TMO,2006-03-24,36.11000061035156 +TMO,2006-03-27,36.0 +TMO,2006-03-28,36.119998931884766 +TMO,2006-03-29,37.119998931884766 +TMO,2006-03-30,37.099998474121094 +TMO,2006-03-31,37.09000015258789 +TMO,2006-04-03,36.900001525878906 +TMO,2006-04-04,36.959999084472656 +TMO,2006-04-05,36.869998931884766 +TMO,2006-04-06,36.54999923706055 +TMO,2006-04-07,36.16999816894531 +TMO,2006-04-10,36.16999816894531 +TMO,2006-04-11,35.86000061035156 +TMO,2006-04-12,36.099998474121094 +TMO,2006-04-13,36.290000915527344 +TMO,2006-04-17,36.220001220703125 +TMO,2006-04-18,36.849998474121094 +TMO,2006-04-19,37.130001068115234 +TMO,2006-04-20,37.43000030517578 +TMO,2006-04-21,37.70000076293945 +TMO,2006-04-24,37.599998474121094 +TMO,2006-04-25,37.88999938964844 +TMO,2006-04-26,38.529998779296875 +TMO,2006-04-27,38.9900016784668 +TMO,2006-04-28,38.540000915527344 +TMO,2006-05-01,38.20000076293945 +TMO,2006-05-02,38.599998474121094 +TMO,2006-05-03,38.599998474121094 +TMO,2006-05-04,39.2599983215332 +TMO,2006-05-05,39.45000076293945 +TMO,2006-05-08,38.540000915527344 +TMO,2006-05-09,38.45000076293945 +TMO,2006-05-10,38.599998474121094 +TMO,2006-05-11,37.650001525878906 +TMO,2006-05-12,37.54999923706055 +TMO,2006-05-15,36.79999923706055 +TMO,2006-05-16,36.689998626708984 +TMO,2006-05-17,35.959999084472656 +TMO,2006-05-18,36.5 +TMO,2006-05-19,36.70000076293945 +TMO,2006-05-22,36.560001373291016 +TMO,2006-05-23,37.130001068115234 +TMO,2006-05-24,36.45000076293945 +TMO,2006-05-25,36.959999084472656 +TMO,2006-05-26,36.91999816894531 +TMO,2006-05-30,36.56999969482422 +TMO,2006-05-31,36.7400016784668 +TMO,2006-06-01,36.849998474121094 +TMO,2006-06-02,36.91999816894531 +TMO,2006-06-05,36.27000045776367 +TMO,2006-06-06,36.810001373291016 +TMO,2006-06-07,36.619998931884766 +TMO,2006-06-08,36.43000030517578 +TMO,2006-06-09,36.13999938964844 +TMO,2006-06-12,35.59000015258789 +TMO,2006-06-13,35.599998474121094 +TMO,2006-06-14,35.279998779296875 +TMO,2006-06-15,35.349998474121094 +TMO,2006-06-16,35.2400016784668 +TMO,2006-06-19,34.529998779296875 +TMO,2006-06-20,34.81999969482422 +TMO,2006-06-21,34.81999969482422 +TMO,2006-06-22,34.470001220703125 +TMO,2006-06-23,34.0 +TMO,2006-06-26,34.68000030517578 +TMO,2006-06-27,34.029998779296875 +TMO,2006-06-28,34.66999816894531 +TMO,2006-06-29,35.83000183105469 +TMO,2006-06-30,36.2400016784668 +TMO,2006-07-03,36.41999816894531 +TMO,2006-07-05,36.15999984741211 +TMO,2006-07-06,36.529998779296875 +TMO,2006-07-07,35.90999984741211 +TMO,2006-07-10,35.900001525878906 +TMO,2006-07-11,35.54999923706055 +TMO,2006-07-12,35.599998474121094 +TMO,2006-07-13,35.0 +TMO,2006-07-14,34.59000015258789 +TMO,2006-07-17,35.11000061035156 +TMO,2006-07-18,35.27000045776367 +TMO,2006-07-19,36.189998626708984 +TMO,2006-07-20,35.5099983215332 +TMO,2006-07-21,34.95000076293945 +TMO,2006-07-24,35.220001220703125 +TMO,2006-07-25,36.630001068115234 +TMO,2006-07-26,36.349998474121094 +TMO,2006-07-27,36.650001525878906 +TMO,2006-07-28,37.20000076293945 +TMO,2006-07-31,37.0099983215332 +TMO,2006-08-01,37.13999938964844 +TMO,2006-08-02,37.25 +TMO,2006-08-03,37.720001220703125 +TMO,2006-08-04,37.70000076293945 +TMO,2006-08-07,37.650001525878906 +TMO,2006-08-08,37.4900016784668 +TMO,2006-08-09,37.290000915527344 +TMO,2006-08-10,38.119998931884766 +TMO,2006-08-11,38.0099983215332 +TMO,2006-08-14,38.369998931884766 +TMO,2006-08-15,39.22999954223633 +TMO,2006-08-16,39.38999938964844 +TMO,2006-08-17,39.41999816894531 +TMO,2006-08-18,39.400001525878906 +TMO,2006-08-21,39.25 +TMO,2006-08-22,39.31999969482422 +TMO,2006-08-23,39.209999084472656 +TMO,2006-08-24,39.29999923706055 +TMO,2006-08-25,39.22999954223633 +TMO,2006-08-28,39.29999923706055 +TMO,2006-08-29,39.2599983215332 +TMO,2006-08-30,39.220001220703125 +TMO,2006-08-31,39.20000076293945 +TMO,2006-09-01,39.2400016784668 +TMO,2006-09-05,39.18000030517578 +TMO,2006-09-06,39.2400016784668 +TMO,2006-09-07,39.18000030517578 +TMO,2006-09-08,39.290000915527344 +TMO,2006-09-11,38.9900016784668 +TMO,2006-09-12,39.29999923706055 +TMO,2006-09-13,39.45000076293945 +TMO,2006-09-14,39.56999969482422 +TMO,2006-09-15,40.209999084472656 +TMO,2006-09-18,40.029998779296875 +TMO,2006-09-19,40.0 +TMO,2006-09-20,40.08000183105469 +TMO,2006-09-21,40.06999969482422 +TMO,2006-09-22,39.40999984741211 +TMO,2006-09-25,39.869998931884766 +TMO,2006-09-26,39.720001220703125 +TMO,2006-09-27,39.56999969482422 +TMO,2006-09-28,39.439998626708984 +TMO,2006-09-29,39.33000183105469 +TMO,2006-10-02,38.97999954223633 +TMO,2006-10-03,38.93000030517578 +TMO,2006-10-04,39.40999984741211 +TMO,2006-10-05,39.65999984741211 +TMO,2006-10-06,39.9900016784668 +TMO,2006-10-09,39.849998474121094 +TMO,2006-10-10,39.790000915527344 +TMO,2006-10-11,39.66999816894531 +TMO,2006-10-12,40.54999923706055 +TMO,2006-10-13,40.939998626708984 +TMO,2006-10-16,41.02000045776367 +TMO,2006-10-17,41.66999816894531 +TMO,2006-10-18,42.41999816894531 +TMO,2006-10-19,43.040000915527344 +TMO,2006-10-20,42.029998779296875 +TMO,2006-10-23,42.290000915527344 +TMO,2006-10-24,44.25 +TMO,2006-10-25,43.20000076293945 +TMO,2006-10-26,43.709999084472656 +TMO,2006-10-27,43.15999984741211 +TMO,2006-10-30,43.04999923706055 +TMO,2006-10-31,42.869998931884766 +TMO,2006-11-01,42.77000045776367 +TMO,2006-11-02,42.880001068115234 +TMO,2006-11-03,42.970001220703125 +TMO,2006-11-06,43.34000015258789 +TMO,2006-11-07,44.36000061035156 +TMO,2006-11-08,43.83000183105469 +TMO,2006-11-09,43.369998931884766 +TMO,2006-11-10,45.029998779296875 +TMO,2006-11-13,43.619998931884766 +TMO,2006-11-14,43.709999084472656 +TMO,2006-11-15,43.939998626708984 +TMO,2006-11-16,43.75 +TMO,2006-11-17,44.13999938964844 +TMO,2006-11-20,43.84000015258789 +TMO,2006-11-21,44.11000061035156 +TMO,2006-11-22,44.45000076293945 +TMO,2006-11-24,44.470001220703125 +TMO,2006-11-27,43.29999923706055 +TMO,2006-11-28,43.689998626708984 +TMO,2006-11-29,44.15999984741211 +TMO,2006-11-30,43.83000183105469 +TMO,2006-12-01,43.900001525878906 +TMO,2006-12-04,44.18000030517578 +TMO,2006-12-05,44.529998779296875 +TMO,2006-12-06,44.97999954223633 +TMO,2006-12-07,45.18000030517578 +TMO,2006-12-08,45.060001373291016 +TMO,2006-12-11,44.619998931884766 +TMO,2006-12-12,44.5 +TMO,2006-12-13,44.16999816894531 +TMO,2006-12-14,45.400001525878906 +TMO,2006-12-15,45.65999984741211 +TMO,2006-12-18,45.40999984741211 +TMO,2006-12-19,46.130001068115234 +TMO,2006-12-20,46.15999984741211 +TMO,2006-12-21,45.45000076293945 +TMO,2006-12-22,45.33000183105469 +TMO,2006-12-26,45.540000915527344 +TMO,2006-12-27,46.15999984741211 +TMO,2006-12-28,45.68000030517578 +TMO,2006-12-29,45.290000915527344 +TMO,2007-01-03,45.16999816894531 +TMO,2007-01-04,45.63999938964844 +TMO,2007-01-05,45.0099983215332 +TMO,2007-01-08,44.93000030517578 +TMO,2007-01-09,46.20000076293945 +TMO,2007-01-10,47.189998626708984 +TMO,2007-01-11,48.709999084472656 +TMO,2007-01-12,48.380001068115234 +TMO,2007-01-16,48.040000915527344 +TMO,2007-01-17,48.81999969482422 +TMO,2007-01-18,48.689998626708984 +TMO,2007-01-19,49.04999923706055 +TMO,2007-01-22,48.09000015258789 +TMO,2007-01-23,48.02000045776367 +TMO,2007-01-24,48.41999816894531 +TMO,2007-01-25,47.689998626708984 +TMO,2007-01-26,47.81999969482422 +TMO,2007-01-29,47.33000183105469 +TMO,2007-01-30,47.38999938964844 +TMO,2007-01-31,47.849998474121094 +TMO,2007-02-01,48.880001068115234 +TMO,2007-02-02,49.38999938964844 +TMO,2007-02-05,49.04999923706055 +TMO,2007-02-06,49.29999923706055 +TMO,2007-02-07,49.709999084472656 +TMO,2007-02-08,48.93000030517578 +TMO,2007-02-09,48.689998626708984 +TMO,2007-02-12,47.5 +TMO,2007-02-13,46.91999816894531 +TMO,2007-02-14,47.599998474121094 +TMO,2007-02-15,48.02000045776367 +TMO,2007-02-16,47.630001068115234 +TMO,2007-02-20,47.95000076293945 +TMO,2007-02-21,47.70000076293945 +TMO,2007-02-22,47.2400016784668 +TMO,2007-02-23,47.439998626708984 +TMO,2007-02-26,46.84000015258789 +TMO,2007-02-27,45.5 +TMO,2007-02-28,45.2599983215332 +TMO,2007-03-01,45.560001373291016 +TMO,2007-03-02,44.27000045776367 +TMO,2007-03-05,44.15999984741211 +TMO,2007-03-06,44.83000183105469 +TMO,2007-03-07,45.33000183105469 +TMO,2007-03-08,45.88999938964844 +TMO,2007-03-09,45.93000030517578 +TMO,2007-03-12,46.18000030517578 +TMO,2007-03-13,44.939998626708984 +TMO,2007-03-14,45.08000183105469 +TMO,2007-03-15,45.0 +TMO,2007-03-16,45.40999984741211 +TMO,2007-03-19,46.4900016784668 +TMO,2007-03-20,46.380001068115234 +TMO,2007-03-21,46.459999084472656 +TMO,2007-03-22,46.41999816894531 +TMO,2007-03-23,46.25 +TMO,2007-03-26,45.95000076293945 +TMO,2007-03-27,46.15999984741211 +TMO,2007-03-28,46.040000915527344 +TMO,2007-03-29,45.91999816894531 +TMO,2007-03-30,46.75 +TMO,2007-04-02,46.29999923706055 +TMO,2007-04-03,46.720001220703125 +TMO,2007-04-04,47.45000076293945 +TMO,2007-04-05,48.630001068115234 +TMO,2007-04-09,48.45000076293945 +TMO,2007-04-10,48.2400016784668 +TMO,2007-04-11,48.36000061035156 +TMO,2007-04-12,48.619998931884766 +TMO,2007-04-13,48.970001220703125 +TMO,2007-04-16,49.470001220703125 +TMO,2007-04-17,49.52000045776367 +TMO,2007-04-18,49.2599983215332 +TMO,2007-04-19,48.68000030517578 +TMO,2007-04-20,49.22999954223633 +TMO,2007-04-23,49.70000076293945 +TMO,2007-04-24,49.880001068115234 +TMO,2007-04-25,50.31999969482422 +TMO,2007-04-26,53.599998474121094 +TMO,2007-04-27,53.310001373291016 +TMO,2007-04-30,52.060001373291016 +TMO,2007-05-01,52.34000015258789 +TMO,2007-05-02,52.95000076293945 +TMO,2007-05-03,52.900001525878906 +TMO,2007-05-04,52.540000915527344 +TMO,2007-05-07,52.54999923706055 +TMO,2007-05-08,52.349998474121094 +TMO,2007-05-09,52.369998931884766 +TMO,2007-05-10,52.04999923706055 +TMO,2007-05-11,53.630001068115234 +TMO,2007-05-14,53.380001068115234 +TMO,2007-05-15,53.45000076293945 +TMO,2007-05-16,53.900001525878906 +TMO,2007-05-17,53.369998931884766 +TMO,2007-05-18,53.630001068115234 +TMO,2007-05-21,53.56999969482422 +TMO,2007-05-22,53.689998626708984 +TMO,2007-05-23,53.439998626708984 +TMO,2007-05-24,53.84000015258789 +TMO,2007-05-25,54.0 +TMO,2007-05-29,54.060001373291016 +TMO,2007-05-30,54.11000061035156 +TMO,2007-05-31,54.599998474121094 +TMO,2007-06-01,54.029998779296875 +TMO,2007-06-04,53.0099983215332 +TMO,2007-06-05,53.16999816894531 +TMO,2007-06-06,53.209999084472656 +TMO,2007-06-07,52.86000061035156 +TMO,2007-06-08,52.900001525878906 +TMO,2007-06-11,52.29999923706055 +TMO,2007-06-12,51.439998626708984 +TMO,2007-06-13,53.099998474121094 +TMO,2007-06-14,53.099998474121094 +TMO,2007-06-15,53.83000183105469 +TMO,2007-06-18,53.529998779296875 +TMO,2007-06-19,53.400001525878906 +TMO,2007-06-20,52.529998779296875 +TMO,2007-06-21,52.02000045776367 +TMO,2007-06-22,51.29999923706055 +TMO,2007-06-25,51.279998779296875 +TMO,2007-06-26,51.09000015258789 +TMO,2007-06-27,51.779998779296875 +TMO,2007-06-28,51.630001068115234 +TMO,2007-06-29,51.720001220703125 +TMO,2007-07-02,52.470001220703125 +TMO,2007-07-03,53.220001220703125 +TMO,2007-07-05,52.630001068115234 +TMO,2007-07-06,52.470001220703125 +TMO,2007-07-09,52.2599983215332 +TMO,2007-07-10,51.77000045776367 +TMO,2007-07-11,51.709999084472656 +TMO,2007-07-12,53.09000015258789 +TMO,2007-07-13,53.560001373291016 +TMO,2007-07-16,53.93000030517578 +TMO,2007-07-17,53.72999954223633 +TMO,2007-07-18,53.47999954223633 +TMO,2007-07-19,53.65999984741211 +TMO,2007-07-20,52.34000015258789 +TMO,2007-07-23,52.31999969482422 +TMO,2007-07-24,51.63999938964844 +TMO,2007-07-25,53.09000015258789 +TMO,2007-07-26,52.540000915527344 +TMO,2007-07-27,52.2400016784668 +TMO,2007-07-30,53.529998779296875 +TMO,2007-07-31,52.209999084472656 +TMO,2007-08-01,53.0 +TMO,2007-08-02,53.15999984741211 +TMO,2007-08-03,52.290000915527344 +TMO,2007-08-06,52.779998779296875 +TMO,2007-08-07,52.099998474121094 +TMO,2007-08-08,53.52000045776367 +TMO,2007-08-09,52.04999923706055 +TMO,2007-08-10,53.209999084472656 +TMO,2007-08-13,53.75 +TMO,2007-08-14,52.900001525878906 +TMO,2007-08-15,50.650001525878906 +TMO,2007-08-16,49.86000061035156 +TMO,2007-08-17,50.2599983215332 +TMO,2007-08-20,49.869998931884766 +TMO,2007-08-21,50.33000183105469 +TMO,2007-08-22,51.43000030517578 +TMO,2007-08-23,51.81999969482422 +TMO,2007-08-24,52.70000076293945 +TMO,2007-08-27,52.65999984741211 +TMO,2007-08-28,51.47999954223633 +TMO,2007-08-29,53.619998931884766 +TMO,2007-08-30,54.33000183105469 +TMO,2007-08-31,54.22999954223633 +TMO,2007-09-04,54.540000915527344 +TMO,2007-09-05,54.84000015258789 +TMO,2007-09-06,54.72999954223633 +TMO,2007-09-07,54.150001525878906 +TMO,2007-09-10,53.7599983215332 +TMO,2007-09-11,54.5 +TMO,2007-09-12,55.459999084472656 +TMO,2007-09-13,56.09000015258789 +TMO,2007-09-14,55.689998626708984 +TMO,2007-09-17,55.27000045776367 +TMO,2007-09-18,57.5099983215332 +TMO,2007-09-19,58.060001373291016 +TMO,2007-09-20,57.470001220703125 +TMO,2007-09-21,57.41999816894531 +TMO,2007-09-24,56.9900016784668 +TMO,2007-09-25,57.20000076293945 +TMO,2007-09-26,57.93000030517578 +TMO,2007-09-27,57.81999969482422 +TMO,2007-09-28,57.720001220703125 +TMO,2007-10-01,58.13999938964844 +TMO,2007-10-02,57.31999969482422 +TMO,2007-10-03,56.52000045776367 +TMO,2007-10-04,57.0 +TMO,2007-10-05,57.86000061035156 +TMO,2007-10-08,58.060001373291016 +TMO,2007-10-09,59.400001525878906 +TMO,2007-10-10,58.25 +TMO,2007-10-11,58.06999969482422 +TMO,2007-10-12,58.70000076293945 +TMO,2007-10-15,58.68000030517578 +TMO,2007-10-16,58.459999084472656 +TMO,2007-10-17,58.459999084472656 +TMO,2007-10-18,58.439998626708984 +TMO,2007-10-19,57.7599983215332 +TMO,2007-10-22,57.939998626708984 +TMO,2007-10-23,59.5099983215332 +TMO,2007-10-24,59.08000183105469 +TMO,2007-10-25,57.900001525878906 +TMO,2007-10-26,57.849998474121094 +TMO,2007-10-29,57.86000061035156 +TMO,2007-10-30,58.130001068115234 +TMO,2007-10-31,58.810001373291016 +TMO,2007-11-01,57.56999969482422 +TMO,2007-11-02,56.75 +TMO,2007-11-05,57.36000061035156 +TMO,2007-11-06,57.58000183105469 +TMO,2007-11-07,56.630001068115234 +TMO,2007-11-08,57.2599983215332 +TMO,2007-11-09,57.02000045776367 +TMO,2007-11-12,56.75 +TMO,2007-11-13,57.88999938964844 +TMO,2007-11-14,57.939998626708984 +TMO,2007-11-15,57.43000030517578 +TMO,2007-11-16,57.560001373291016 +TMO,2007-11-19,56.63999938964844 +TMO,2007-11-20,57.47999954223633 +TMO,2007-11-21,56.709999084472656 +TMO,2007-11-23,57.209999084472656 +TMO,2007-11-26,56.5 +TMO,2007-11-27,57.2599983215332 +TMO,2007-11-28,58.11000061035156 +TMO,2007-11-29,57.25 +TMO,2007-11-30,57.63999938964844 +TMO,2007-12-03,57.310001373291016 +TMO,2007-12-04,57.27000045776367 +TMO,2007-12-05,57.88999938964844 +TMO,2007-12-06,58.08000183105469 +TMO,2007-12-07,57.869998931884766 +TMO,2007-12-10,58.709999084472656 +TMO,2007-12-11,57.43000030517578 +TMO,2007-12-12,57.38999938964844 +TMO,2007-12-13,57.310001373291016 +TMO,2007-12-14,57.279998779296875 +TMO,2007-12-17,56.540000915527344 +TMO,2007-12-18,56.70000076293945 +TMO,2007-12-19,56.869998931884766 +TMO,2007-12-20,57.04999923706055 +TMO,2007-12-21,58.459999084472656 +TMO,2007-12-24,58.18000030517578 +TMO,2007-12-26,59.130001068115234 +TMO,2007-12-27,57.790000915527344 +TMO,2007-12-28,58.189998626708984 +TMO,2007-12-31,57.68000030517578 +TMO,2008-01-02,55.79999923706055 +TMO,2008-01-03,57.0099983215332 +TMO,2008-01-04,55.939998626708984 +TMO,2008-01-07,56.91999816894531 +TMO,2008-01-08,56.880001068115234 +TMO,2008-01-09,55.470001220703125 +TMO,2008-01-10,56.0099983215332 +TMO,2008-01-11,54.9900016784668 +TMO,2008-01-14,55.630001068115234 +TMO,2008-01-15,54.75 +TMO,2008-01-16,54.790000915527344 +TMO,2008-01-17,53.790000915527344 +TMO,2008-01-18,52.02000045776367 +TMO,2008-01-22,50.59000015258789 +TMO,2008-01-23,50.349998474121094 +TMO,2008-01-24,50.060001373291016 +TMO,2008-01-25,51.61000061035156 +TMO,2008-01-28,51.38999938964844 +TMO,2008-01-29,52.61000061035156 +TMO,2008-01-30,51.060001373291016 +TMO,2008-01-31,51.4900016784668 +TMO,2008-02-01,52.380001068115234 +TMO,2008-02-04,51.099998474121094 +TMO,2008-02-05,50.2400016784668 +TMO,2008-02-06,54.04999923706055 +TMO,2008-02-07,55.4900016784668 +TMO,2008-02-08,55.41999816894531 +TMO,2008-02-11,55.90999984741211 +TMO,2008-02-12,56.77000045776367 +TMO,2008-02-13,57.15999984741211 +TMO,2008-02-14,56.63999938964844 +TMO,2008-02-15,57.220001220703125 +TMO,2008-02-19,56.810001373291016 +TMO,2008-02-20,57.150001525878906 +TMO,2008-02-21,56.25 +TMO,2008-02-22,56.16999816894531 +TMO,2008-02-25,57.939998626708984 +TMO,2008-02-26,57.9900016784668 +TMO,2008-02-27,57.68000030517578 +TMO,2008-02-28,57.029998779296875 +TMO,2008-02-29,55.93000030517578 +TMO,2008-03-03,55.40999984741211 +TMO,2008-03-04,54.9900016784668 +TMO,2008-03-05,54.849998474121094 +TMO,2008-03-06,53.79999923706055 +TMO,2008-03-07,53.56999969482422 +TMO,2008-03-10,52.349998474121094 +TMO,2008-03-11,53.439998626708984 +TMO,2008-03-12,53.290000915527344 +TMO,2008-03-13,54.380001068115234 +TMO,2008-03-14,53.29999923706055 +TMO,2008-03-17,52.560001373291016 +TMO,2008-03-18,54.15999984741211 +TMO,2008-03-19,53.91999816894531 +TMO,2008-03-20,54.27000045776367 +TMO,2008-03-24,55.72999954223633 +TMO,2008-03-25,56.61000061035156 +TMO,2008-03-26,56.349998474121094 +TMO,2008-03-27,55.70000076293945 +TMO,2008-03-28,56.439998626708984 +TMO,2008-03-31,56.84000015258789 +TMO,2008-04-01,59.189998626708984 +TMO,2008-04-02,58.619998931884766 +TMO,2008-04-03,58.0 +TMO,2008-04-04,57.95000076293945 +TMO,2008-04-07,57.349998474121094 +TMO,2008-04-08,56.880001068115234 +TMO,2008-04-09,56.54999923706055 +TMO,2008-04-10,55.79999923706055 +TMO,2008-04-11,54.459999084472656 +TMO,2008-04-14,54.75 +TMO,2008-04-15,53.459999084472656 +TMO,2008-04-16,54.86000061035156 +TMO,2008-04-17,55.06999969482422 +TMO,2008-04-18,56.720001220703125 +TMO,2008-04-21,56.0099983215332 +TMO,2008-04-22,55.18000030517578 +TMO,2008-04-23,56.119998931884766 +TMO,2008-04-24,55.58000183105469 +TMO,2008-04-25,55.970001220703125 +TMO,2008-04-28,57.15999984741211 +TMO,2008-04-29,57.439998626708984 +TMO,2008-04-30,57.869998931884766 +TMO,2008-05-01,58.7400016784668 +TMO,2008-05-02,58.650001525878906 +TMO,2008-05-05,58.220001220703125 +TMO,2008-05-06,57.22999954223633 +TMO,2008-05-07,56.709999084472656 +TMO,2008-05-08,56.95000076293945 +TMO,2008-05-09,56.2599983215332 +TMO,2008-05-12,57.150001525878906 +TMO,2008-05-13,57.619998931884766 +TMO,2008-05-14,57.43000030517578 +TMO,2008-05-15,57.58000183105469 +TMO,2008-05-16,57.939998626708984 +TMO,2008-05-19,58.439998626708984 +TMO,2008-05-20,58.349998474121094 +TMO,2008-05-21,59.040000915527344 +TMO,2008-05-22,57.9900016784668 +TMO,2008-05-23,57.90999984741211 +TMO,2008-05-27,58.0 +TMO,2008-05-28,57.939998626708984 +TMO,2008-05-29,58.650001525878906 +TMO,2008-05-30,59.02000045776367 +TMO,2008-06-02,58.130001068115234 +TMO,2008-06-03,58.349998474121094 +TMO,2008-06-04,58.29999923706055 +TMO,2008-06-05,59.2400016784668 +TMO,2008-06-06,57.91999816894531 +TMO,2008-06-09,57.59000015258789 +TMO,2008-06-10,57.970001220703125 +TMO,2008-06-11,56.88999938964844 +TMO,2008-06-12,58.310001373291016 +TMO,2008-06-13,58.709999084472656 +TMO,2008-06-16,59.29999923706055 +TMO,2008-06-17,58.95000076293945 +TMO,2008-06-18,57.849998474121094 +TMO,2008-06-19,58.47999954223633 +TMO,2008-06-20,57.54999923706055 +TMO,2008-06-23,57.310001373291016 +TMO,2008-06-24,55.79999923706055 +TMO,2008-06-25,55.83000183105469 +TMO,2008-06-26,54.61000061035156 +TMO,2008-06-27,55.31999969482422 +TMO,2008-06-30,55.72999954223633 +TMO,2008-07-01,56.20000076293945 +TMO,2008-07-02,56.58000183105469 +TMO,2008-07-03,56.7599983215332 +TMO,2008-07-07,57.06999969482422 +TMO,2008-07-08,58.68000030517578 +TMO,2008-07-09,57.720001220703125 +TMO,2008-07-10,58.400001525878906 +TMO,2008-07-11,57.150001525878906 +TMO,2008-07-14,55.84000015258789 +TMO,2008-07-15,56.529998779296875 +TMO,2008-07-16,56.47999954223633 +TMO,2008-07-17,57.060001373291016 +TMO,2008-07-18,55.939998626708984 +TMO,2008-07-21,56.130001068115234 +TMO,2008-07-22,59.33000183105469 +TMO,2008-07-23,58.779998779296875 +TMO,2008-07-24,58.83000183105469 +TMO,2008-07-25,58.79999923706055 +TMO,2008-07-28,58.029998779296875 +TMO,2008-07-29,58.150001525878906 +TMO,2008-07-30,59.54999923706055 +TMO,2008-07-31,60.52000045776367 +TMO,2008-08-01,60.20000076293945 +TMO,2008-08-04,59.83000183105469 +TMO,2008-08-05,60.119998931884766 +TMO,2008-08-06,60.93000030517578 +TMO,2008-08-07,60.02000045776367 +TMO,2008-08-08,61.0 +TMO,2008-08-11,61.86000061035156 +TMO,2008-08-12,61.470001220703125 +TMO,2008-08-13,61.869998931884766 +TMO,2008-08-14,61.619998931884766 +TMO,2008-08-15,62.70000076293945 +TMO,2008-08-18,61.54999923706055 +TMO,2008-08-19,60.86000061035156 +TMO,2008-08-20,59.939998626708984 +TMO,2008-08-21,60.15999984741211 +TMO,2008-08-22,61.279998779296875 +TMO,2008-08-25,60.0099983215332 +TMO,2008-08-26,60.22999954223633 +TMO,2008-08-27,60.70000076293945 +TMO,2008-08-28,61.38999938964844 +TMO,2008-08-29,60.560001373291016 +TMO,2008-09-02,60.349998474121094 +TMO,2008-09-03,59.52000045776367 +TMO,2008-09-04,57.04999923706055 +TMO,2008-09-05,56.380001068115234 +TMO,2008-09-08,57.97999954223633 +TMO,2008-09-09,56.5099983215332 +TMO,2008-09-10,56.560001373291016 +TMO,2008-09-11,57.439998626708984 +TMO,2008-09-12,58.52000045776367 +TMO,2008-09-15,56.939998626708984 +TMO,2008-09-16,57.150001525878906 +TMO,2008-09-17,54.720001220703125 +TMO,2008-09-18,56.27000045776367 +TMO,2008-09-19,56.97999954223633 +TMO,2008-09-22,54.9900016784668 +TMO,2008-09-23,54.43000030517578 +TMO,2008-09-24,54.290000915527344 +TMO,2008-09-25,56.0099983215332 +TMO,2008-09-26,56.619998931884766 +TMO,2008-09-29,52.970001220703125 +TMO,2008-09-30,55.0 +TMO,2008-10-01,53.16999816894531 +TMO,2008-10-02,50.369998931884766 +TMO,2008-10-03,50.56999969482422 +TMO,2008-10-06,48.63999938964844 +TMO,2008-10-07,48.439998626708984 +TMO,2008-10-08,46.970001220703125 +TMO,2008-10-09,42.61000061035156 +TMO,2008-10-10,41.0099983215332 +TMO,2008-10-13,47.939998626708984 +TMO,2008-10-14,44.650001525878906 +TMO,2008-10-15,40.45000076293945 +TMO,2008-10-16,42.33000183105469 +TMO,2008-10-17,43.349998474121094 +TMO,2008-10-20,44.150001525878906 +TMO,2008-10-21,43.13999938964844 +TMO,2008-10-22,41.029998779296875 +TMO,2008-10-23,38.40999984741211 +TMO,2008-10-24,37.439998626708984 +TMO,2008-10-27,35.29999923706055 +TMO,2008-10-28,36.0099983215332 +TMO,2008-10-29,36.81999969482422 +TMO,2008-10-30,39.79999923706055 +TMO,2008-10-31,40.599998474121094 +TMO,2008-11-03,40.65999984741211 +TMO,2008-11-04,42.84000015258789 +TMO,2008-11-05,40.16999816894531 +TMO,2008-11-06,37.63999938964844 +TMO,2008-11-07,37.72999954223633 +TMO,2008-11-10,37.20000076293945 +TMO,2008-11-11,36.02000045776367 +TMO,2008-11-12,32.90999984741211 +TMO,2008-11-13,36.31999969482422 +TMO,2008-11-14,34.040000915527344 +TMO,2008-11-17,32.540000915527344 +TMO,2008-11-18,32.02000045776367 +TMO,2008-11-19,31.75 +TMO,2008-11-20,28.899999618530273 +TMO,2008-11-21,29.729999542236328 +TMO,2008-11-24,32.099998474121094 +TMO,2008-11-25,34.68000030517578 +TMO,2008-11-26,34.630001068115234 +TMO,2008-11-28,35.68000030517578 +TMO,2008-12-01,32.810001373291016 +TMO,2008-12-02,33.45000076293945 +TMO,2008-12-03,33.939998626708984 +TMO,2008-12-04,32.5099983215332 +TMO,2008-12-05,33.970001220703125 +TMO,2008-12-08,34.58000183105469 +TMO,2008-12-09,34.79999923706055 +TMO,2008-12-10,34.18000030517578 +TMO,2008-12-11,33.31999969482422 +TMO,2008-12-12,30.459999084472656 +TMO,2008-12-15,29.81999969482422 +TMO,2008-12-16,31.760000228881836 +TMO,2008-12-17,33.130001068115234 +TMO,2008-12-18,32.540000915527344 +TMO,2008-12-19,32.529998779296875 +TMO,2008-12-22,32.38999938964844 +TMO,2008-12-23,32.5099983215332 +TMO,2008-12-24,32.93000030517578 +TMO,2008-12-26,32.81999969482422 +TMO,2008-12-29,32.75 +TMO,2008-12-30,33.540000915527344 +TMO,2008-12-31,34.06999969482422 +TMO,2009-01-02,35.36000061035156 +TMO,2009-01-05,35.47999954223633 +TMO,2009-01-06,35.29999923706055 +TMO,2009-01-07,34.91999816894531 +TMO,2009-01-08,33.959999084472656 +TMO,2009-01-09,33.79999923706055 +TMO,2009-01-12,34.150001525878906 +TMO,2009-01-13,37.08000183105469 +TMO,2009-01-14,36.45000076293945 +TMO,2009-01-15,38.279998779296875 +TMO,2009-01-16,38.900001525878906 +TMO,2009-01-20,36.439998626708984 +TMO,2009-01-21,36.22999954223633 +TMO,2009-01-22,35.90999984741211 +TMO,2009-01-23,34.689998626708984 +TMO,2009-01-26,35.09000015258789 +TMO,2009-01-27,36.290000915527344 +TMO,2009-01-28,37.369998931884766 +TMO,2009-01-29,36.529998779296875 +TMO,2009-01-30,35.93000030517578 +TMO,2009-02-02,35.849998474121094 +TMO,2009-02-03,36.689998626708984 +TMO,2009-02-04,37.08000183105469 +TMO,2009-02-05,38.91999816894531 +TMO,2009-02-06,40.0 +TMO,2009-02-09,39.5099983215332 +TMO,2009-02-10,37.90999984741211 +TMO,2009-02-11,38.599998474121094 +TMO,2009-02-12,39.0099983215332 +TMO,2009-02-13,39.91999816894531 +TMO,2009-02-17,38.54999923706055 +TMO,2009-02-18,37.779998779296875 +TMO,2009-02-19,37.939998626708984 +TMO,2009-02-20,37.0099983215332 +TMO,2009-02-23,36.41999816894531 +TMO,2009-02-24,37.91999816894531 +TMO,2009-02-25,36.93000030517578 +TMO,2009-02-26,36.099998474121094 +TMO,2009-02-27,36.2599983215332 +TMO,2009-03-02,34.900001525878906 +TMO,2009-03-03,34.459999084472656 +TMO,2009-03-04,36.060001373291016 +TMO,2009-03-05,34.560001373291016 +TMO,2009-03-06,34.15999984741211 +TMO,2009-03-09,32.849998474121094 +TMO,2009-03-10,33.97999954223633 +TMO,2009-03-11,33.5 +TMO,2009-03-12,33.849998474121094 +TMO,2009-03-13,34.689998626708984 +TMO,2009-03-16,34.77000045776367 +TMO,2009-03-17,35.15999984741211 +TMO,2009-03-18,34.09000015258789 +TMO,2009-03-19,33.66999816894531 +TMO,2009-03-20,33.310001373291016 +TMO,2009-03-23,34.900001525878906 +TMO,2009-03-24,34.560001373291016 +TMO,2009-03-25,35.09000015258789 +TMO,2009-03-26,36.86000061035156 +TMO,2009-03-27,36.599998474121094 +TMO,2009-03-30,35.900001525878906 +TMO,2009-03-31,35.66999816894531 +TMO,2009-04-01,34.380001068115234 +TMO,2009-04-02,35.849998474121094 +TMO,2009-04-03,35.529998779296875 +TMO,2009-04-06,36.279998779296875 +TMO,2009-04-07,35.59000015258789 +TMO,2009-04-08,35.91999816894531 +TMO,2009-04-09,37.13999938964844 +TMO,2009-04-13,37.15999984741211 +TMO,2009-04-14,36.38999938964844 +TMO,2009-04-15,36.400001525878906 +TMO,2009-04-16,37.15999984741211 +TMO,2009-04-17,37.66999816894531 +TMO,2009-04-20,36.54999923706055 +TMO,2009-04-21,35.79999923706055 +TMO,2009-04-22,35.189998626708984 +TMO,2009-04-23,32.38999938964844 +TMO,2009-04-24,33.150001525878906 +TMO,2009-04-27,32.790000915527344 +TMO,2009-04-28,33.77000045776367 +TMO,2009-04-29,33.95000076293945 +TMO,2009-04-30,35.08000183105469 +TMO,2009-05-01,36.54999923706055 +TMO,2009-05-04,37.0 +TMO,2009-05-05,36.56999969482422 +TMO,2009-05-06,35.58000183105469 +TMO,2009-05-07,36.540000915527344 +TMO,2009-05-08,36.689998626708984 +TMO,2009-05-11,36.43000030517578 +TMO,2009-05-12,36.95000076293945 +TMO,2009-05-13,35.959999084472656 +TMO,2009-05-14,35.63999938964844 +TMO,2009-05-15,35.13999938964844 +TMO,2009-05-18,35.470001220703125 +TMO,2009-05-19,35.95000076293945 +TMO,2009-05-20,35.88999938964844 +TMO,2009-05-21,35.31999969482422 +TMO,2009-05-22,36.2599983215332 +TMO,2009-05-26,38.0099983215332 +TMO,2009-05-27,37.970001220703125 +TMO,2009-05-28,38.38999938964844 +TMO,2009-05-29,38.90999984741211 +TMO,2009-06-01,39.849998474121094 +TMO,2009-06-02,40.08000183105469 +TMO,2009-06-03,39.33000183105469 +TMO,2009-06-04,39.34000015258789 +TMO,2009-06-05,39.9900016784668 +TMO,2009-06-08,39.65999984741211 +TMO,2009-06-09,40.790000915527344 +TMO,2009-06-10,41.70000076293945 +TMO,2009-06-11,41.869998931884766 +TMO,2009-06-12,41.790000915527344 +TMO,2009-06-15,40.41999816894531 +TMO,2009-06-16,40.20000076293945 +TMO,2009-06-17,40.90999984741211 +TMO,2009-06-18,41.09000015258789 +TMO,2009-06-19,41.369998931884766 +TMO,2009-06-22,39.84000015258789 +TMO,2009-06-23,39.279998779296875 +TMO,2009-06-24,40.27000045776367 +TMO,2009-06-25,41.790000915527344 +TMO,2009-06-26,41.90999984741211 +TMO,2009-06-29,41.81999969482422 +TMO,2009-06-30,40.77000045776367 +TMO,2009-07-01,40.38999938964844 +TMO,2009-07-02,39.0 +TMO,2009-07-06,39.720001220703125 +TMO,2009-07-07,38.68000030517578 +TMO,2009-07-08,38.060001373291016 +TMO,2009-07-09,38.130001068115234 +TMO,2009-07-10,38.380001068115234 +TMO,2009-07-13,39.22999954223633 +TMO,2009-07-14,39.349998474121094 +TMO,2009-07-15,39.97999954223633 +TMO,2009-07-16,40.720001220703125 +TMO,2009-07-17,40.880001068115234 +TMO,2009-07-20,41.650001525878906 +TMO,2009-07-21,41.630001068115234 +TMO,2009-07-22,41.81999969482422 +TMO,2009-07-23,43.93000030517578 +TMO,2009-07-24,44.38999938964844 +TMO,2009-07-27,44.31999969482422 +TMO,2009-07-28,44.369998931884766 +TMO,2009-07-29,45.38999938964844 +TMO,2009-07-30,45.5099983215332 +TMO,2009-07-31,45.279998779296875 +TMO,2009-08-03,45.7400016784668 +TMO,2009-08-04,45.29999923706055 +TMO,2009-08-05,45.189998626708984 +TMO,2009-08-06,44.68000030517578 +TMO,2009-08-07,45.209999084472656 +TMO,2009-08-10,45.56999969482422 +TMO,2009-08-11,44.630001068115234 +TMO,2009-08-12,45.869998931884766 +TMO,2009-08-13,46.77000045776367 +TMO,2009-08-14,45.06999969482422 +TMO,2009-08-17,44.7599983215332 +TMO,2009-08-18,44.90999984741211 +TMO,2009-08-19,44.959999084472656 +TMO,2009-08-20,45.43000030517578 +TMO,2009-08-21,45.66999816894531 +TMO,2009-08-24,45.34000015258789 +TMO,2009-08-25,45.779998779296875 +TMO,2009-08-26,45.63999938964844 +TMO,2009-08-27,45.5 +TMO,2009-08-28,45.45000076293945 +TMO,2009-08-31,45.209999084472656 +TMO,2009-09-01,44.72999954223633 +TMO,2009-09-02,43.279998779296875 +TMO,2009-09-03,44.470001220703125 +TMO,2009-09-04,44.70000076293945 +TMO,2009-09-08,44.790000915527344 +TMO,2009-09-09,45.84000015258789 +TMO,2009-09-10,46.54999923706055 +TMO,2009-09-11,47.13999938964844 +TMO,2009-09-14,47.59000015258789 +TMO,2009-09-15,45.459999084472656 +TMO,2009-09-16,45.63999938964844 +TMO,2009-09-17,45.689998626708984 +TMO,2009-09-18,44.869998931884766 +TMO,2009-09-21,45.88999938964844 +TMO,2009-09-22,46.06999969482422 +TMO,2009-09-23,45.279998779296875 +TMO,2009-09-24,44.7599983215332 +TMO,2009-09-25,44.0 +TMO,2009-09-28,44.02000045776367 +TMO,2009-09-29,43.61000061035156 +TMO,2009-09-30,43.66999816894531 +TMO,2009-10-01,43.40999984741211 +TMO,2009-10-02,44.20000076293945 +TMO,2009-10-05,44.56999969482422 +TMO,2009-10-06,45.2599983215332 +TMO,2009-10-07,45.75 +TMO,2009-10-08,45.400001525878906 +TMO,2009-10-09,45.5 +TMO,2009-10-12,45.20000076293945 +TMO,2009-10-13,45.630001068115234 +TMO,2009-10-14,47.040000915527344 +TMO,2009-10-15,47.41999816894531 +TMO,2009-10-16,47.400001525878906 +TMO,2009-10-19,47.650001525878906 +TMO,2009-10-20,47.2400016784668 +TMO,2009-10-21,47.310001373291016 +TMO,2009-10-22,47.04999923706055 +TMO,2009-10-23,47.65999984741211 +TMO,2009-10-26,46.599998474121094 +TMO,2009-10-27,45.70000076293945 +TMO,2009-10-28,45.29999923706055 +TMO,2009-10-29,45.900001525878906 +TMO,2009-10-30,45.0 +TMO,2009-11-02,44.599998474121094 +TMO,2009-11-03,44.25 +TMO,2009-11-04,44.060001373291016 +TMO,2009-11-05,44.72999954223633 +TMO,2009-11-06,44.880001068115234 +TMO,2009-11-09,45.38999938964844 +TMO,2009-11-10,45.119998931884766 +TMO,2009-11-11,44.75 +TMO,2009-11-12,44.470001220703125 +TMO,2009-11-13,44.599998474121094 +TMO,2009-11-16,45.5 +TMO,2009-11-17,46.13999938964844 +TMO,2009-11-18,46.47999954223633 +TMO,2009-11-19,46.41999816894531 +TMO,2009-11-20,46.560001373291016 +TMO,2009-11-23,46.81999969482422 +TMO,2009-11-24,47.43000030517578 +TMO,2009-11-25,47.790000915527344 +TMO,2009-11-27,47.47999954223633 +TMO,2009-11-30,47.22999954223633 +TMO,2009-12-01,47.88999938964844 +TMO,2009-12-02,48.060001373291016 +TMO,2009-12-03,47.81999969482422 +TMO,2009-12-04,48.380001068115234 +TMO,2009-12-07,48.630001068115234 +TMO,2009-12-08,48.0099983215332 +TMO,2009-12-09,47.93000030517578 +TMO,2009-12-10,48.47999954223633 +TMO,2009-12-11,48.20000076293945 +TMO,2009-12-14,49.0 +TMO,2009-12-15,49.0099983215332 +TMO,2009-12-16,48.95000076293945 +TMO,2009-12-17,48.529998779296875 +TMO,2009-12-18,48.310001373291016 +TMO,2009-12-21,48.54999923706055 +TMO,2009-12-22,49.029998779296875 +TMO,2009-12-23,48.959999084472656 +TMO,2009-12-24,48.790000915527344 +TMO,2009-12-28,48.54999923706055 +TMO,2009-12-29,48.65999984741211 +TMO,2009-12-30,48.04999923706055 +TMO,2009-12-31,47.689998626708984 +TMO,2010-01-04,47.5 +TMO,2010-01-05,47.65999984741211 +TMO,2010-01-06,48.11000061035156 +TMO,2010-01-07,48.11000061035156 +TMO,2010-01-08,48.91999816894531 +TMO,2010-01-11,49.5 +TMO,2010-01-12,48.68000030517578 +TMO,2010-01-13,48.70000076293945 +TMO,2010-01-14,48.41999816894531 +TMO,2010-01-15,47.75 +TMO,2010-01-19,48.970001220703125 +TMO,2010-01-20,48.77000045776367 +TMO,2010-01-21,47.77000045776367 +TMO,2010-01-22,47.040000915527344 +TMO,2010-01-25,47.099998474121094 +TMO,2010-01-26,46.4900016784668 +TMO,2010-01-27,46.459999084472656 +TMO,2010-01-28,46.29999923706055 +TMO,2010-01-29,46.150001525878906 +TMO,2010-02-01,46.91999816894531 +TMO,2010-02-02,47.599998474121094 +TMO,2010-02-03,48.40999984741211 +TMO,2010-02-04,47.2599983215332 +TMO,2010-02-05,47.0 +TMO,2010-02-08,46.790000915527344 +TMO,2010-02-09,47.68000030517578 +TMO,2010-02-10,47.130001068115234 +TMO,2010-02-11,47.310001373291016 +TMO,2010-02-12,47.2599983215332 +TMO,2010-02-16,48.209999084472656 +TMO,2010-02-17,48.709999084472656 +TMO,2010-02-18,49.31999969482422 +TMO,2010-02-19,49.220001220703125 +TMO,2010-02-22,48.099998474121094 +TMO,2010-02-23,49.66999816894531 +TMO,2010-02-24,48.38999938964844 +TMO,2010-02-25,49.279998779296875 +TMO,2010-02-26,48.77000045776367 +TMO,2010-03-01,48.650001525878906 +TMO,2010-03-02,49.41999816894531 +TMO,2010-03-03,49.13999938964844 +TMO,2010-03-04,48.619998931884766 +TMO,2010-03-05,49.4900016784668 +TMO,2010-03-08,49.93000030517578 +TMO,2010-03-09,50.22999954223633 +TMO,2010-03-10,50.40999984741211 +TMO,2010-03-11,50.84000015258789 +TMO,2010-03-12,50.15999984741211 +TMO,2010-03-15,49.939998626708984 +TMO,2010-03-16,49.5099983215332 +TMO,2010-03-17,49.970001220703125 +TMO,2010-03-18,49.86000061035156 +TMO,2010-03-19,49.880001068115234 +TMO,2010-03-22,50.79999923706055 +TMO,2010-03-23,50.849998474121094 +TMO,2010-03-24,50.72999954223633 +TMO,2010-03-25,50.400001525878906 +TMO,2010-03-26,50.0099983215332 +TMO,2010-03-29,50.5099983215332 +TMO,2010-03-30,51.65999984741211 +TMO,2010-03-31,51.439998626708984 +TMO,2010-04-01,51.77000045776367 +TMO,2010-04-05,51.869998931884766 +TMO,2010-04-06,51.70000076293945 +TMO,2010-04-07,51.58000183105469 +TMO,2010-04-08,51.43000030517578 +TMO,2010-04-09,52.279998779296875 +TMO,2010-04-12,52.13999938964844 +TMO,2010-04-13,52.310001373291016 +TMO,2010-04-14,53.68000030517578 +TMO,2010-04-15,54.130001068115234 +TMO,2010-04-16,53.2599983215332 +TMO,2010-04-19,53.40999984741211 +TMO,2010-04-20,54.20000076293945 +TMO,2010-04-21,53.560001373291016 +TMO,2010-04-22,53.41999816894531 +TMO,2010-04-23,53.70000076293945 +TMO,2010-04-26,54.0099983215332 +TMO,2010-04-27,53.68000030517578 +TMO,2010-04-28,55.93000030517578 +TMO,2010-04-29,55.939998626708984 +TMO,2010-04-30,55.279998779296875 +TMO,2010-05-03,55.47999954223633 +TMO,2010-05-04,54.4900016784668 +TMO,2010-05-05,54.83000183105469 +TMO,2010-05-06,53.33000183105469 +TMO,2010-05-07,51.40999984741211 +TMO,2010-05-10,54.20000076293945 +TMO,2010-05-11,53.75 +TMO,2010-05-12,54.849998474121094 +TMO,2010-05-13,53.7599983215332 +TMO,2010-05-14,52.5099983215332 +TMO,2010-05-17,52.810001373291016 +TMO,2010-05-18,52.38999938964844 +TMO,2010-05-19,51.810001373291016 +TMO,2010-05-20,49.83000183105469 +TMO,2010-05-21,50.86000061035156 +TMO,2010-05-24,50.970001220703125 +TMO,2010-05-25,50.66999816894531 +TMO,2010-05-26,50.91999816894531 +TMO,2010-05-27,52.72999954223633 +TMO,2010-05-28,52.060001373291016 +TMO,2010-06-01,50.939998626708984 +TMO,2010-06-02,51.91999816894531 +TMO,2010-06-03,52.119998931884766 +TMO,2010-06-04,49.529998779296875 +TMO,2010-06-07,49.720001220703125 +TMO,2010-06-08,49.59000015258789 +TMO,2010-06-09,49.720001220703125 +TMO,2010-06-10,51.720001220703125 +TMO,2010-06-11,51.95000076293945 +TMO,2010-06-14,52.15999984741211 +TMO,2010-06-15,53.47999954223633 +TMO,2010-06-16,53.43000030517578 +TMO,2010-06-17,53.439998626708984 +TMO,2010-06-18,53.65999984741211 +TMO,2010-06-21,53.630001068115234 +TMO,2010-06-22,52.40999984741211 +TMO,2010-06-23,52.349998474121094 +TMO,2010-06-24,50.970001220703125 +TMO,2010-06-25,50.900001525878906 +TMO,2010-06-28,51.04999923706055 +TMO,2010-06-29,49.75 +TMO,2010-06-30,49.04999923706055 +TMO,2010-07-01,48.15999984741211 +TMO,2010-07-02,47.58000183105469 +TMO,2010-07-06,48.970001220703125 +TMO,2010-07-07,48.63999938964844 +TMO,2010-07-08,48.880001068115234 +TMO,2010-07-09,49.279998779296875 +TMO,2010-07-12,48.220001220703125 +TMO,2010-07-13,49.540000915527344 +TMO,2010-07-14,49.7400016784668 +TMO,2010-07-15,50.15999984741211 +TMO,2010-07-16,49.060001373291016 +TMO,2010-07-19,49.06999969482422 +TMO,2010-07-20,49.45000076293945 +TMO,2010-07-21,48.709999084472656 +TMO,2010-07-22,50.380001068115234 +TMO,2010-07-23,51.09000015258789 +TMO,2010-07-26,50.9900016784668 +TMO,2010-07-27,46.16999816894531 +TMO,2010-07-28,46.0 +TMO,2010-07-29,44.970001220703125 +TMO,2010-07-30,44.86000061035156 +TMO,2010-08-02,45.0099983215332 +TMO,2010-08-03,44.54999923706055 +TMO,2010-08-04,45.459999084472656 +TMO,2010-08-05,44.9900016784668 +TMO,2010-08-06,45.77000045776367 +TMO,2010-08-09,46.0 +TMO,2010-08-10,45.84000015258789 +TMO,2010-08-11,45.040000915527344 +TMO,2010-08-12,44.5 +TMO,2010-08-13,44.29999923706055 +TMO,2010-08-16,44.2599983215332 +TMO,2010-08-17,45.52000045776367 +TMO,2010-08-18,45.16999816894531 +TMO,2010-08-19,44.349998474121094 +TMO,2010-08-20,44.20000076293945 +TMO,2010-08-23,44.02000045776367 +TMO,2010-08-24,42.650001525878906 +TMO,2010-08-25,43.34000015258789 +TMO,2010-08-26,42.880001068115234 +TMO,2010-08-27,43.18000030517578 +TMO,2010-08-30,42.349998474121094 +TMO,2010-08-31,42.119998931884766 +TMO,2010-09-01,43.869998931884766 +TMO,2010-09-02,44.209999084472656 +TMO,2010-09-03,45.189998626708984 +TMO,2010-09-07,44.650001525878906 +TMO,2010-09-08,44.52000045776367 +TMO,2010-09-09,45.790000915527344 +TMO,2010-09-10,45.880001068115234 +TMO,2010-09-13,46.70000076293945 +TMO,2010-09-14,46.880001068115234 +TMO,2010-09-15,46.9900016784668 +TMO,2010-09-16,47.029998779296875 +TMO,2010-09-17,47.310001373291016 +TMO,2010-09-20,47.59000015258789 +TMO,2010-09-21,47.91999816894531 +TMO,2010-09-22,48.150001525878906 +TMO,2010-09-23,47.81999969482422 +TMO,2010-09-24,47.900001525878906 +TMO,2010-09-27,47.720001220703125 +TMO,2010-09-28,48.18000030517578 +TMO,2010-09-29,47.849998474121094 +TMO,2010-09-30,47.880001068115234 +TMO,2010-10-01,47.81999969482422 +TMO,2010-10-04,47.380001068115234 +TMO,2010-10-05,48.400001525878906 +TMO,2010-10-06,47.91999816894531 +TMO,2010-10-07,47.599998474121094 +TMO,2010-10-08,47.459999084472656 +TMO,2010-10-11,47.59000015258789 +TMO,2010-10-12,48.459999084472656 +TMO,2010-10-13,49.36000061035156 +TMO,2010-10-14,48.31999969482422 +TMO,2010-10-15,48.790000915527344 +TMO,2010-10-18,49.4900016784668 +TMO,2010-10-19,47.91999816894531 +TMO,2010-10-20,48.86000061035156 +TMO,2010-10-21,49.68000030517578 +TMO,2010-10-22,49.65999984741211 +TMO,2010-10-25,50.22999954223633 +TMO,2010-10-26,50.31999969482422 +TMO,2010-10-27,51.310001373291016 +TMO,2010-10-28,50.97999954223633 +TMO,2010-10-29,51.41999816894531 +TMO,2010-11-01,51.56999969482422 +TMO,2010-11-02,51.459999084472656 +TMO,2010-11-03,52.029998779296875 +TMO,2010-11-04,52.880001068115234 +TMO,2010-11-05,52.380001068115234 +TMO,2010-11-08,51.959999084472656 +TMO,2010-11-09,51.400001525878906 +TMO,2010-11-10,52.36000061035156 +TMO,2010-11-11,52.58000183105469 +TMO,2010-11-12,52.20000076293945 +TMO,2010-11-15,51.349998474121094 +TMO,2010-11-16,50.27000045776367 +TMO,2010-11-17,50.47999954223633 +TMO,2010-11-18,51.25 +TMO,2010-11-19,51.20000076293945 +TMO,2010-11-22,51.529998779296875 +TMO,2010-11-23,50.689998626708984 +TMO,2010-11-24,51.7599983215332 +TMO,2010-11-26,51.470001220703125 +TMO,2010-11-29,51.08000183105469 +TMO,2010-11-30,50.86000061035156 +TMO,2010-12-01,51.54999923706055 +TMO,2010-12-02,52.5 +TMO,2010-12-03,52.849998474121094 +TMO,2010-12-06,52.41999816894531 +TMO,2010-12-07,52.33000183105469 +TMO,2010-12-08,52.099998474121094 +TMO,2010-12-09,52.029998779296875 +TMO,2010-12-10,53.040000915527344 +TMO,2010-12-13,55.560001373291016 +TMO,2010-12-14,55.11000061035156 +TMO,2010-12-15,55.369998931884766 +TMO,2010-12-16,55.369998931884766 +TMO,2010-12-17,55.779998779296875 +TMO,2010-12-20,55.540000915527344 +TMO,2010-12-21,55.529998779296875 +TMO,2010-12-22,55.540000915527344 +TMO,2010-12-23,55.77000045776367 +TMO,2010-12-27,55.81999969482422 +TMO,2010-12-28,55.189998626708984 +TMO,2010-12-29,55.7400016784668 +TMO,2010-12-30,55.66999816894531 +TMO,2010-12-31,55.36000061035156 +TMO,2011-01-03,56.459999084472656 +TMO,2011-01-04,56.720001220703125 +TMO,2011-01-05,56.52000045776367 +TMO,2011-01-06,56.58000183105469 +TMO,2011-01-07,56.369998931884766 +TMO,2011-01-10,56.13999938964844 +TMO,2011-01-11,56.060001373291016 +TMO,2011-01-12,56.63999938964844 +TMO,2011-01-13,56.540000915527344 +TMO,2011-01-14,56.650001525878906 +TMO,2011-01-18,56.83000183105469 +TMO,2011-01-19,56.08000183105469 +TMO,2011-01-20,55.290000915527344 +TMO,2011-01-21,55.5099983215332 +TMO,2011-01-24,56.2400016784668 +TMO,2011-01-25,56.90999984741211 +TMO,2011-01-26,57.56999969482422 +TMO,2011-01-27,57.849998474121094 +TMO,2011-01-28,57.0099983215332 +TMO,2011-01-31,57.27000045776367 +TMO,2011-02-01,57.40999984741211 +TMO,2011-02-02,56.060001373291016 +TMO,2011-02-03,55.91999816894531 +TMO,2011-02-04,55.959999084472656 +TMO,2011-02-07,56.029998779296875 +TMO,2011-02-08,55.880001068115234 +TMO,2011-02-09,56.95000076293945 +TMO,2011-02-10,57.0 +TMO,2011-02-11,57.849998474121094 +TMO,2011-02-14,57.150001525878906 +TMO,2011-02-15,56.619998931884766 +TMO,2011-02-16,57.16999816894531 +TMO,2011-02-17,57.20000076293945 +TMO,2011-02-18,57.68000030517578 +TMO,2011-02-22,56.150001525878906 +TMO,2011-02-23,54.970001220703125 +TMO,2011-02-24,55.33000183105469 +TMO,2011-02-25,55.560001373291016 +TMO,2011-02-28,55.81999969482422 +TMO,2011-03-01,55.650001525878906 +TMO,2011-03-02,55.959999084472656 +TMO,2011-03-03,57.209999084472656 +TMO,2011-03-04,57.02000045776367 +TMO,2011-03-07,56.61000061035156 +TMO,2011-03-08,56.900001525878906 +TMO,2011-03-09,55.900001525878906 +TMO,2011-03-10,54.84000015258789 +TMO,2011-03-11,55.25 +TMO,2011-03-14,54.68000030517578 +TMO,2011-03-15,54.08000183105469 +TMO,2011-03-16,52.91999816894531 +TMO,2011-03-17,52.619998931884766 +TMO,2011-03-18,52.58000183105469 +TMO,2011-03-21,53.75 +TMO,2011-03-22,53.95000076293945 +TMO,2011-03-23,53.4900016784668 +TMO,2011-03-24,54.189998626708984 +TMO,2011-03-25,54.38999938964844 +TMO,2011-03-28,54.220001220703125 +TMO,2011-03-29,54.630001068115234 +TMO,2011-03-30,54.90999984741211 +TMO,2011-03-31,55.54999923706055 +TMO,2011-04-01,55.97999954223633 +TMO,2011-04-04,55.849998474121094 +TMO,2011-04-05,54.91999816894531 +TMO,2011-04-06,55.529998779296875 +TMO,2011-04-07,55.630001068115234 +TMO,2011-04-08,55.810001373291016 +TMO,2011-04-11,55.97999954223633 +TMO,2011-04-12,55.439998626708984 +TMO,2011-04-13,55.400001525878906 +TMO,2011-04-14,54.869998931884766 +TMO,2011-04-15,55.75 +TMO,2011-04-18,54.599998474121094 +TMO,2011-04-19,54.70000076293945 +TMO,2011-04-20,55.970001220703125 +TMO,2011-04-21,56.900001525878906 +TMO,2011-04-25,56.86000061035156 +TMO,2011-04-26,58.08000183105469 +TMO,2011-04-27,59.79999923706055 +TMO,2011-04-28,60.15999984741211 +TMO,2011-04-29,59.9900016784668 +TMO,2011-05-02,61.25 +TMO,2011-05-03,60.63999938964844 +TMO,2011-05-04,60.45000076293945 +TMO,2011-05-05,59.720001220703125 +TMO,2011-05-06,60.36000061035156 +TMO,2011-05-09,60.77000045776367 +TMO,2011-05-10,61.08000183105469 +TMO,2011-05-11,61.34000015258789 +TMO,2011-05-12,61.66999816894531 +TMO,2011-05-13,61.90999984741211 +TMO,2011-05-16,62.310001373291016 +TMO,2011-05-17,61.880001068115234 +TMO,2011-05-18,62.7400016784668 +TMO,2011-05-19,65.37999725341797 +TMO,2011-05-20,65.18000030517578 +TMO,2011-05-23,64.38999938964844 +TMO,2011-05-24,64.48999786376953 +TMO,2011-05-25,64.19000244140625 +TMO,2011-05-26,65.30999755859375 +TMO,2011-05-27,65.1500015258789 +TMO,2011-05-31,65.44999694824219 +TMO,2011-06-01,63.86000061035156 +TMO,2011-06-02,63.779998779296875 +TMO,2011-06-03,62.79999923706055 +TMO,2011-06-06,62.29999923706055 +TMO,2011-06-07,62.4900016784668 +TMO,2011-06-08,62.540000915527344 +TMO,2011-06-09,63.529998779296875 +TMO,2011-06-10,62.84000015258789 +TMO,2011-06-13,62.38999938964844 +TMO,2011-06-14,63.09000015258789 +TMO,2011-06-15,61.33000183105469 +TMO,2011-06-16,60.68000030517578 +TMO,2011-06-17,62.220001220703125 +TMO,2011-06-20,62.79999923706055 +TMO,2011-06-21,63.97999954223633 +TMO,2011-06-22,63.70000076293945 +TMO,2011-06-23,63.560001373291016 +TMO,2011-06-24,62.5099983215332 +TMO,2011-06-27,63.31999969482422 +TMO,2011-06-28,64.30000305175781 +TMO,2011-06-29,64.06999969482422 +TMO,2011-06-30,64.38999938964844 +TMO,2011-07-01,65.01000213623047 +TMO,2011-07-05,64.9800033569336 +TMO,2011-07-06,65.25 +TMO,2011-07-07,65.56999969482422 +TMO,2011-07-08,64.77999877929688 +TMO,2011-07-11,62.7599983215332 +TMO,2011-07-12,62.4900016784668 +TMO,2011-07-13,62.5099983215332 +TMO,2011-07-14,62.34000015258789 +TMO,2011-07-15,63.220001220703125 +TMO,2011-07-18,62.5 +TMO,2011-07-19,63.529998779296875 +TMO,2011-07-20,63.650001525878906 +TMO,2011-07-21,65.0999984741211 +TMO,2011-07-22,64.93000030517578 +TMO,2011-07-25,64.05999755859375 +TMO,2011-07-26,61.54999923706055 +TMO,2011-07-27,60.029998779296875 +TMO,2011-07-28,60.290000915527344 +TMO,2011-07-29,60.09000015258789 +TMO,2011-08-01,57.630001068115234 +TMO,2011-08-02,56.349998474121094 +TMO,2011-08-03,56.630001068115234 +TMO,2011-08-04,54.25 +TMO,2011-08-05,53.81999969482422 +TMO,2011-08-08,50.0099983215332 +TMO,2011-08-09,52.040000915527344 +TMO,2011-08-10,50.0 +TMO,2011-08-11,52.59000015258789 +TMO,2011-08-12,53.63999938964844 +TMO,2011-08-15,54.90999984741211 +TMO,2011-08-16,54.02000045776367 +TMO,2011-08-17,54.369998931884766 +TMO,2011-08-18,51.06999969482422 +TMO,2011-08-19,50.459999084472656 +TMO,2011-08-22,50.11000061035156 +TMO,2011-08-23,52.15999984741211 +TMO,2011-08-24,53.65999984741211 +TMO,2011-08-25,52.619998931884766 +TMO,2011-08-26,53.41999816894531 +TMO,2011-08-29,54.880001068115234 +TMO,2011-08-30,54.77000045776367 +TMO,2011-08-31,54.93000030517578 +TMO,2011-09-01,54.47999954223633 +TMO,2011-09-02,52.34000015258789 +TMO,2011-09-06,52.02000045776367 +TMO,2011-09-07,54.220001220703125 +TMO,2011-09-08,52.689998626708984 +TMO,2011-09-09,50.4900016784668 +TMO,2011-09-12,51.09000015258789 +TMO,2011-09-13,52.18000030517578 +TMO,2011-09-14,53.25 +TMO,2011-09-15,54.58000183105469 +TMO,2011-09-16,54.5099983215332 +TMO,2011-09-19,53.209999084472656 +TMO,2011-09-20,53.380001068115234 +TMO,2011-09-21,51.34000015258789 +TMO,2011-09-22,49.77000045776367 +TMO,2011-09-23,50.939998626708984 +TMO,2011-09-26,50.90999984741211 +TMO,2011-09-27,52.0099983215332 +TMO,2011-09-28,50.849998474121094 +TMO,2011-09-29,51.5 +TMO,2011-09-30,50.63999938964844 +TMO,2011-10-03,49.099998474121094 +TMO,2011-10-04,50.56999969482422 +TMO,2011-10-05,52.81999969482422 +TMO,2011-10-06,53.66999816894531 +TMO,2011-10-07,50.4900016784668 +TMO,2011-10-10,52.36000061035156 +TMO,2011-10-11,53.7599983215332 +TMO,2011-10-12,54.650001525878906 +TMO,2011-10-13,53.93000030517578 +TMO,2011-10-14,53.290000915527344 +TMO,2011-10-17,51.59000015258789 +TMO,2011-10-18,52.439998626708984 +TMO,2011-10-19,51.11000061035156 +TMO,2011-10-20,51.900001525878906 +TMO,2011-10-21,53.2599983215332 +TMO,2011-10-24,54.470001220703125 +TMO,2011-10-25,53.22999954223633 +TMO,2011-10-26,48.36000061035156 +TMO,2011-10-27,50.650001525878906 +TMO,2011-10-28,51.400001525878906 +TMO,2011-10-31,50.27000045776367 +TMO,2011-11-01,48.61000061035156 +TMO,2011-11-02,49.75 +TMO,2011-11-03,50.25 +TMO,2011-11-04,48.86000061035156 +TMO,2011-11-07,49.52000045776367 +TMO,2011-11-08,50.41999816894531 +TMO,2011-11-09,48.54999923706055 +TMO,2011-11-10,47.72999954223633 +TMO,2011-11-11,48.810001373291016 +TMO,2011-11-14,48.650001525878906 +TMO,2011-11-15,49.34000015258789 +TMO,2011-11-16,48.40999984741211 +TMO,2011-11-17,46.79999923706055 +TMO,2011-11-18,45.900001525878906 +TMO,2011-11-21,45.060001373291016 +TMO,2011-11-22,45.11000061035156 +TMO,2011-11-23,44.470001220703125 +TMO,2011-11-25,44.41999816894531 +TMO,2011-11-28,45.599998474121094 +TMO,2011-11-29,46.09000015258789 +TMO,2011-11-30,47.25 +TMO,2011-12-01,47.040000915527344 +TMO,2011-12-02,46.540000915527344 +TMO,2011-12-05,46.779998779296875 +TMO,2011-12-06,47.18000030517578 +TMO,2011-12-07,46.97999954223633 +TMO,2011-12-08,45.290000915527344 +TMO,2011-12-09,45.63999938964844 +TMO,2011-12-12,45.130001068115234 +TMO,2011-12-13,44.689998626708984 +TMO,2011-12-14,43.75 +TMO,2011-12-15,44.150001525878906 +TMO,2011-12-16,43.84000015258789 +TMO,2011-12-19,43.540000915527344 +TMO,2011-12-20,44.93000030517578 +TMO,2011-12-21,44.65999984741211 +TMO,2011-12-22,45.61000061035156 +TMO,2011-12-23,45.689998626708984 +TMO,2011-12-27,45.5 +TMO,2011-12-28,44.22999954223633 +TMO,2011-12-29,44.95000076293945 +TMO,2011-12-30,44.970001220703125 +TMO,2012-01-03,46.900001525878906 +TMO,2012-01-04,45.95000076293945 +TMO,2012-01-05,46.34000015258789 +TMO,2012-01-06,47.619998931884766 +TMO,2012-01-09,47.66999816894531 +TMO,2012-01-10,49.06999969482422 +TMO,2012-01-11,49.970001220703125 +TMO,2012-01-12,49.779998779296875 +TMO,2012-01-13,49.349998474121094 +TMO,2012-01-17,49.86000061035156 +TMO,2012-01-18,51.189998626708984 +TMO,2012-01-19,51.84000015258789 +TMO,2012-01-20,51.13999938964844 +TMO,2012-01-23,51.83000183105469 +TMO,2012-01-24,52.47999954223633 +TMO,2012-01-25,53.540000915527344 +TMO,2012-01-26,52.310001373291016 +TMO,2012-01-27,52.459999084472656 +TMO,2012-01-30,52.45000076293945 +TMO,2012-01-31,52.900001525878906 +TMO,2012-02-01,54.709999084472656 +TMO,2012-02-02,54.79999923706055 +TMO,2012-02-03,56.290000915527344 +TMO,2012-02-06,55.7400016784668 +TMO,2012-02-07,55.36000061035156 +TMO,2012-02-08,56.0 +TMO,2012-02-09,56.06999969482422 +TMO,2012-02-10,55.52000045776367 +TMO,2012-02-13,55.70000076293945 +TMO,2012-02-14,55.849998474121094 +TMO,2012-02-15,55.86000061035156 +TMO,2012-02-16,56.619998931884766 +TMO,2012-02-17,56.380001068115234 +TMO,2012-02-21,55.91999816894531 +TMO,2012-02-22,55.84000015258789 +TMO,2012-02-23,56.119998931884766 +TMO,2012-02-24,56.65999984741211 +TMO,2012-02-27,56.43000030517578 +TMO,2012-02-28,57.2400016784668 +TMO,2012-02-29,56.619998931884766 +TMO,2012-03-01,57.18000030517578 +TMO,2012-03-02,57.25 +TMO,2012-03-05,56.560001373291016 +TMO,2012-03-06,55.43000030517578 +TMO,2012-03-07,55.25 +TMO,2012-03-08,56.09000015258789 +TMO,2012-03-09,56.27000045776367 +TMO,2012-03-12,55.38999938964844 +TMO,2012-03-13,57.08000183105469 +TMO,2012-03-14,57.7599983215332 +TMO,2012-03-15,58.0 +TMO,2012-03-16,57.90999984741211 +TMO,2012-03-19,57.93000030517578 +TMO,2012-03-20,57.25 +TMO,2012-03-21,56.97999954223633 +TMO,2012-03-22,56.45000076293945 +TMO,2012-03-23,56.75 +TMO,2012-03-26,58.150001525878906 +TMO,2012-03-27,57.630001068115234 +TMO,2012-03-28,56.540000915527344 +TMO,2012-03-29,56.060001373291016 +TMO,2012-03-30,56.380001068115234 +TMO,2012-04-02,56.380001068115234 +TMO,2012-04-03,56.16999816894531 +TMO,2012-04-04,55.58000183105469 +TMO,2012-04-05,55.88999938964844 +TMO,2012-04-09,54.529998779296875 +TMO,2012-04-10,53.11000061035156 +TMO,2012-04-11,53.36000061035156 +TMO,2012-04-12,55.119998931884766 +TMO,2012-04-13,54.099998474121094 +TMO,2012-04-16,53.63999938964844 +TMO,2012-04-17,54.08000183105469 +TMO,2012-04-18,54.52000045776367 +TMO,2012-04-19,54.369998931884766 +TMO,2012-04-20,54.13999938964844 +TMO,2012-04-23,53.75 +TMO,2012-04-24,52.7400016784668 +TMO,2012-04-25,55.06999969482422 +TMO,2012-04-26,54.90999984741211 +TMO,2012-04-27,54.90999984741211 +TMO,2012-04-30,55.650001525878906 +TMO,2012-05-01,56.11000061035156 +TMO,2012-05-02,55.61000061035156 +TMO,2012-05-03,55.2400016784668 +TMO,2012-05-04,54.029998779296875 +TMO,2012-05-07,54.029998779296875 +TMO,2012-05-08,53.790000915527344 +TMO,2012-05-09,53.34000015258789 +TMO,2012-05-10,53.459999084472656 +TMO,2012-05-11,53.29999923706055 +TMO,2012-05-14,52.540000915527344 +TMO,2012-05-15,51.83000183105469 +TMO,2012-05-16,51.540000915527344 +TMO,2012-05-17,51.150001525878906 +TMO,2012-05-18,50.540000915527344 +TMO,2012-05-21,51.91999816894531 +TMO,2012-05-22,51.34000015258789 +TMO,2012-05-23,50.97999954223633 +TMO,2012-05-24,52.209999084472656 +TMO,2012-05-25,51.68000030517578 +TMO,2012-05-29,51.720001220703125 +TMO,2012-05-30,51.16999816894531 +TMO,2012-05-31,50.47999954223633 +TMO,2012-06-01,49.130001068115234 +TMO,2012-06-04,48.630001068115234 +TMO,2012-06-05,49.380001068115234 +TMO,2012-06-06,50.11000061035156 +TMO,2012-06-07,50.650001525878906 +TMO,2012-06-08,50.869998931884766 +TMO,2012-06-11,49.720001220703125 +TMO,2012-06-12,50.310001373291016 +TMO,2012-06-13,49.86000061035156 +TMO,2012-06-14,50.63999938964844 +TMO,2012-06-15,51.22999954223633 +TMO,2012-06-18,50.900001525878906 +TMO,2012-06-19,51.91999816894531 +TMO,2012-06-20,51.630001068115234 +TMO,2012-06-21,50.400001525878906 +TMO,2012-06-22,51.040000915527344 +TMO,2012-06-25,49.83000183105469 +TMO,2012-06-26,49.540000915527344 +TMO,2012-06-27,50.88999938964844 +TMO,2012-06-28,50.54999923706055 +TMO,2012-06-29,51.90999984741211 +TMO,2012-07-02,51.380001068115234 +TMO,2012-07-03,52.79999923706055 +TMO,2012-07-05,52.59000015258789 +TMO,2012-07-06,51.43000030517578 +TMO,2012-07-09,51.58000183105469 +TMO,2012-07-10,51.18000030517578 +TMO,2012-07-11,51.720001220703125 +TMO,2012-07-12,51.45000076293945 +TMO,2012-07-13,52.040000915527344 +TMO,2012-07-16,51.900001525878906 +TMO,2012-07-17,52.31999969482422 +TMO,2012-07-18,53.22999954223633 +TMO,2012-07-19,53.029998779296875 +TMO,2012-07-20,52.04999923706055 +TMO,2012-07-23,50.70000076293945 +TMO,2012-07-24,49.779998779296875 +TMO,2012-07-25,54.13999938964844 +TMO,2012-07-26,54.689998626708984 +TMO,2012-07-27,56.099998474121094 +TMO,2012-07-30,56.060001373291016 +TMO,2012-07-31,55.66999816894531 +TMO,2012-08-01,55.65999984741211 +TMO,2012-08-02,54.38999938964844 +TMO,2012-08-03,56.599998474121094 +TMO,2012-08-06,56.58000183105469 +TMO,2012-08-07,57.150001525878906 +TMO,2012-08-08,57.29999923706055 +TMO,2012-08-09,56.95000076293945 +TMO,2012-08-10,57.06999969482422 +TMO,2012-08-13,56.9900016784668 +TMO,2012-08-14,56.709999084472656 +TMO,2012-08-15,57.560001373291016 +TMO,2012-08-16,56.54999923706055 +TMO,2012-08-17,56.61000061035156 +TMO,2012-08-20,56.560001373291016 +TMO,2012-08-21,56.380001068115234 +TMO,2012-08-22,56.560001373291016 +TMO,2012-08-23,56.310001373291016 +TMO,2012-08-24,56.59000015258789 +TMO,2012-08-27,56.63999938964844 +TMO,2012-08-28,56.279998779296875 +TMO,2012-08-29,57.16999816894531 +TMO,2012-08-30,56.97999954223633 +TMO,2012-08-31,57.349998474121094 +TMO,2012-09-04,57.310001373291016 +TMO,2012-09-05,57.040000915527344 +TMO,2012-09-06,58.22999954223633 +TMO,2012-09-07,58.93000030517578 +TMO,2012-09-10,59.04999923706055 +TMO,2012-09-11,59.08000183105469 +TMO,2012-09-12,59.33000183105469 +TMO,2012-09-13,59.970001220703125 +TMO,2012-09-14,60.61000061035156 +TMO,2012-09-17,60.189998626708984 +TMO,2012-09-18,59.97999954223633 +TMO,2012-09-19,59.7400016784668 +TMO,2012-09-20,59.720001220703125 +TMO,2012-09-21,59.709999084472656 +TMO,2012-09-24,59.470001220703125 +TMO,2012-09-25,59.0099983215332 +TMO,2012-09-26,58.720001220703125 +TMO,2012-09-27,59.439998626708984 +TMO,2012-09-28,58.83000183105469 +TMO,2012-10-01,59.22999954223633 +TMO,2012-10-02,59.720001220703125 +TMO,2012-10-03,59.75 +TMO,2012-10-04,60.29999923706055 +TMO,2012-10-05,60.900001525878906 +TMO,2012-10-08,60.5 +TMO,2012-10-09,58.880001068115234 +TMO,2012-10-10,58.40999984741211 +TMO,2012-10-11,59.16999816894531 +TMO,2012-10-12,58.84000015258789 +TMO,2012-10-15,59.43000030517578 +TMO,2012-10-16,60.27000045776367 +TMO,2012-10-17,60.529998779296875 +TMO,2012-10-18,59.0 +TMO,2012-10-19,58.040000915527344 +TMO,2012-10-22,58.45000076293945 +TMO,2012-10-23,57.61000061035156 +TMO,2012-10-24,60.36000061035156 +TMO,2012-10-25,61.70000076293945 +TMO,2012-10-26,61.040000915527344 +TMO,2012-10-31,61.060001373291016 +TMO,2012-11-01,62.43000030517578 +TMO,2012-11-02,61.5 +TMO,2012-11-05,61.93000030517578 +TMO,2012-11-06,61.81999969482422 +TMO,2012-11-07,60.849998474121094 +TMO,2012-11-08,59.7599983215332 +TMO,2012-11-09,60.689998626708984 +TMO,2012-11-12,60.630001068115234 +TMO,2012-11-13,61.189998626708984 +TMO,2012-11-14,60.720001220703125 +TMO,2012-11-15,60.439998626708984 +TMO,2012-11-16,60.59000015258789 +TMO,2012-11-19,61.40999984741211 +TMO,2012-11-20,61.83000183105469 +TMO,2012-11-21,61.15999984741211 +TMO,2012-11-23,62.63999938964844 +TMO,2012-11-26,62.31999969482422 +TMO,2012-11-27,62.189998626708984 +TMO,2012-11-28,62.75 +TMO,2012-11-29,63.5099983215332 +TMO,2012-11-30,63.54999923706055 +TMO,2012-12-03,63.5099983215332 +TMO,2012-12-04,63.61000061035156 +TMO,2012-12-05,63.959999084472656 +TMO,2012-12-06,64.37000274658203 +TMO,2012-12-07,64.27999877929688 +TMO,2012-12-10,64.77999877929688 +TMO,2012-12-11,65.27999877929688 +TMO,2012-12-12,65.1500015258789 +TMO,2012-12-13,64.91999816894531 +TMO,2012-12-14,64.20999908447266 +TMO,2012-12-17,64.80000305175781 +TMO,2012-12-18,65.25 +TMO,2012-12-19,64.75 +TMO,2012-12-20,65.1500015258789 +TMO,2012-12-21,63.810001373291016 +TMO,2012-12-24,63.939998626708984 +TMO,2012-12-26,63.279998779296875 +TMO,2012-12-27,63.41999816894531 +TMO,2012-12-28,62.90999984741211 +TMO,2012-12-31,63.779998779296875 +TMO,2013-01-02,65.0 +TMO,2013-01-03,64.80000305175781 +TMO,2013-01-04,65.37000274658203 +TMO,2013-01-07,65.87999725341797 +TMO,2013-01-08,65.47000122070312 +TMO,2013-01-09,67.7300033569336 +TMO,2013-01-10,67.54000091552734 +TMO,2013-01-11,67.55000305175781 +TMO,2013-01-14,67.55999755859375 +TMO,2013-01-15,67.73999786376953 +TMO,2013-01-16,67.72000122070312 +TMO,2013-01-17,68.93000030517578 +TMO,2013-01-18,69.4000015258789 +TMO,2013-01-22,69.68000030517578 +TMO,2013-01-23,69.80000305175781 +TMO,2013-01-24,69.76000213623047 +TMO,2013-01-25,71.20999908447266 +TMO,2013-01-28,70.75 +TMO,2013-01-29,70.41999816894531 +TMO,2013-01-30,70.38999938964844 +TMO,2013-01-31,72.13999938964844 +TMO,2013-02-01,74.77999877929688 +TMO,2013-02-04,72.44000244140625 +TMO,2013-02-05,74.79000091552734 +TMO,2013-02-06,73.83000183105469 +TMO,2013-02-07,73.80999755859375 +TMO,2013-02-08,74.58999633789062 +TMO,2013-02-11,74.75 +TMO,2013-02-12,74.58000183105469 +TMO,2013-02-13,75.0999984741211 +TMO,2013-02-14,74.87999725341797 +TMO,2013-02-15,74.43000030517578 +TMO,2013-02-19,75.0 +TMO,2013-02-20,72.63999938964844 +TMO,2013-02-21,72.08999633789062 +TMO,2013-02-22,72.94999694824219 +TMO,2013-02-25,71.5999984741211 +TMO,2013-02-26,73.23999786376953 +TMO,2013-02-27,74.25 +TMO,2013-02-28,73.80000305175781 +TMO,2013-03-01,74.77999877929688 +TMO,2013-03-04,75.33000183105469 +TMO,2013-03-05,76.43000030517578 +TMO,2013-03-06,76.66999816894531 +TMO,2013-03-07,76.48999786376953 +TMO,2013-03-08,77.04000091552734 +TMO,2013-03-11,77.22000122070312 +TMO,2013-03-12,77.69999694824219 +TMO,2013-03-13,77.62000274658203 +TMO,2013-03-14,77.3499984741211 +TMO,2013-03-15,77.1500015258789 +TMO,2013-03-18,76.80000305175781 +TMO,2013-03-19,77.41000366210938 +TMO,2013-03-20,77.56999969482422 +TMO,2013-03-21,76.62999725341797 +TMO,2013-03-22,75.95999908447266 +TMO,2013-03-25,74.69000244140625 +TMO,2013-03-26,74.9000015258789 +TMO,2013-03-27,75.16999816894531 +TMO,2013-03-28,76.48999786376953 +TMO,2013-04-01,75.52999877929688 +TMO,2013-04-02,78.55999755859375 +TMO,2013-04-03,78.0999984741211 +TMO,2013-04-04,77.91999816894531 +TMO,2013-04-05,77.16000366210938 +TMO,2013-04-08,78.33999633789062 +TMO,2013-04-09,78.37999725341797 +TMO,2013-04-10,81.33999633789062 +TMO,2013-04-11,79.91000366210938 +TMO,2013-04-12,79.58999633789062 +TMO,2013-04-15,78.58000183105469 +TMO,2013-04-16,81.81999969482422 +TMO,2013-04-17,81.5 +TMO,2013-04-18,80.08000183105469 +TMO,2013-04-19,80.02999877929688 +TMO,2013-04-22,79.94999694824219 +TMO,2013-04-23,80.63999938964844 +TMO,2013-04-24,81.19999694824219 +TMO,2013-04-25,80.12000274658203 +TMO,2013-04-26,81.12999725341797 +TMO,2013-04-29,80.76000213623047 +TMO,2013-04-30,80.68000030517578 +TMO,2013-05-01,80.72000122070312 +TMO,2013-05-02,81.5999984741211 +TMO,2013-05-03,82.16999816894531 +TMO,2013-05-06,82.44000244140625 +TMO,2013-05-07,83.91000366210938 +TMO,2013-05-08,84.11000061035156 +TMO,2013-05-09,83.4800033569336 +TMO,2013-05-10,84.45999908447266 +TMO,2013-05-13,84.38999938964844 +TMO,2013-05-14,84.70999908447266 +TMO,2013-05-15,86.01000213623047 +TMO,2013-05-16,85.5 +TMO,2013-05-17,86.2699966430664 +TMO,2013-05-20,86.77999877929688 +TMO,2013-05-21,87.3499984741211 +TMO,2013-05-22,86.27999877929688 +TMO,2013-05-23,85.69000244140625 +TMO,2013-05-24,87.22000122070312 +TMO,2013-05-28,88.27999877929688 +TMO,2013-05-29,87.36000061035156 +TMO,2013-05-30,88.76000213623047 +TMO,2013-05-31,88.30000305175781 +TMO,2013-06-03,88.51000213623047 +TMO,2013-06-04,88.2699966430664 +TMO,2013-06-05,86.19999694824219 +TMO,2013-06-06,86.94999694824219 +TMO,2013-06-07,84.58000183105469 +TMO,2013-06-10,85.80000305175781 +TMO,2013-06-11,85.41999816894531 +TMO,2013-06-12,84.3499984741211 +TMO,2013-06-13,85.3499984741211 +TMO,2013-06-14,85.12000274658203 +TMO,2013-06-17,85.55000305175781 +TMO,2013-06-18,86.18000030517578 +TMO,2013-06-19,84.69000244140625 +TMO,2013-06-20,81.66000366210938 +TMO,2013-06-21,83.08999633789062 +TMO,2013-06-24,82.23999786376953 +TMO,2013-06-25,83.12999725341797 +TMO,2013-06-26,83.4000015258789 +TMO,2013-06-27,85.37000274658203 +TMO,2013-06-28,84.62999725341797 +TMO,2013-07-01,86.3499984741211 +TMO,2013-07-02,84.98999786376953 +TMO,2013-07-03,84.94999694824219 +TMO,2013-07-05,85.41999816894531 +TMO,2013-07-08,85.94000244140625 +TMO,2013-07-09,87.2699966430664 +TMO,2013-07-10,88.04000091552734 +TMO,2013-07-11,88.41999816894531 +TMO,2013-07-12,88.19000244140625 +TMO,2013-07-15,88.23999786376953 +TMO,2013-07-16,87.55999755859375 +TMO,2013-07-17,87.79000091552734 +TMO,2013-07-18,88.95999908447266 +TMO,2013-07-19,89.58000183105469 +TMO,2013-07-22,90.33000183105469 +TMO,2013-07-23,89.5199966430664 +TMO,2013-07-24,90.61000061035156 +TMO,2013-07-25,91.25 +TMO,2013-07-26,90.58999633789062 +TMO,2013-07-29,90.4000015258789 +TMO,2013-07-30,90.4800033569336 +TMO,2013-07-31,91.11000061035156 +TMO,2013-08-01,92.0199966430664 +TMO,2013-08-02,91.80999755859375 +TMO,2013-08-05,92.05000305175781 +TMO,2013-08-06,92.08000183105469 +TMO,2013-08-07,91.68000030517578 +TMO,2013-08-08,91.95999908447266 +TMO,2013-08-09,92.47000122070312 +TMO,2013-08-12,92.18000030517578 +TMO,2013-08-13,92.6500015258789 +TMO,2013-08-14,92.05999755859375 +TMO,2013-08-15,91.30000305175781 +TMO,2013-08-16,90.69000244140625 +TMO,2013-08-19,90.41999816894531 +TMO,2013-08-20,90.31999969482422 +TMO,2013-08-21,90.06999969482422 +TMO,2013-08-22,90.3499984741211 +TMO,2013-08-23,90.8499984741211 +TMO,2013-08-26,90.36000061035156 +TMO,2013-08-27,88.83000183105469 +TMO,2013-08-28,88.9000015258789 +TMO,2013-08-29,89.16999816894531 +TMO,2013-08-30,88.83000183105469 +TMO,2013-09-03,90.12000274658203 +TMO,2013-09-04,90.8499984741211 +TMO,2013-09-05,90.68000030517578 +TMO,2013-09-06,90.51000213623047 +TMO,2013-09-09,91.11000061035156 +TMO,2013-09-10,90.7699966430664 +TMO,2013-09-11,90.80000305175781 +TMO,2013-09-12,91.06999969482422 +TMO,2013-09-13,91.11000061035156 +TMO,2013-09-16,91.7699966430664 +TMO,2013-09-17,93.29000091552734 +TMO,2013-09-18,94.25 +TMO,2013-09-19,94.23999786376953 +TMO,2013-09-20,93.48999786376953 +TMO,2013-09-23,93.31999969482422 +TMO,2013-09-24,92.81999969482422 +TMO,2013-09-25,92.37000274658203 +TMO,2013-09-26,93.01000213623047 +TMO,2013-09-27,93.01000213623047 +TMO,2013-09-30,92.1500015258789 +TMO,2013-10-01,92.8499984741211 +TMO,2013-10-02,92.5 +TMO,2013-10-03,91.33999633789062 +TMO,2013-10-04,92.36000061035156 +TMO,2013-10-07,91.72000122070312 +TMO,2013-10-08,90.68000030517578 +TMO,2013-10-09,89.93000030517578 +TMO,2013-10-10,92.2699966430664 +TMO,2013-10-11,92.95999908447266 +TMO,2013-10-14,92.66000366210938 +TMO,2013-10-15,91.83999633789062 +TMO,2013-10-16,93.51000213623047 +TMO,2013-10-17,95.62000274658203 +TMO,2013-10-18,96.12000274658203 +TMO,2013-10-21,95.25 +TMO,2013-10-22,95.81999969482422 +TMO,2013-10-23,97.4800033569336 +TMO,2013-10-24,97.02999877929688 +TMO,2013-10-25,97.80999755859375 +TMO,2013-10-28,97.87000274658203 +TMO,2013-10-29,98.41999816894531 +TMO,2013-10-30,97.48999786376953 +TMO,2013-10-31,97.77999877929688 +TMO,2013-11-01,97.93000030517578 +TMO,2013-11-04,98.05000305175781 +TMO,2013-11-05,97.08999633789062 +TMO,2013-11-06,97.56999969482422 +TMO,2013-11-07,96.16000366210938 +TMO,2013-11-08,98.16999816894531 +TMO,2013-11-11,98.41000366210938 +TMO,2013-11-12,97.69000244140625 +TMO,2013-11-13,98.80999755859375 +TMO,2013-11-14,100.20999908447266 +TMO,2013-11-15,101.37000274658203 +TMO,2013-11-18,100.7699966430664 +TMO,2013-11-19,100.51000213623047 +TMO,2013-11-20,101.06999969482422 +TMO,2013-11-21,101.81999969482422 +TMO,2013-11-22,101.51000213623047 +TMO,2013-11-25,101.98999786376953 +TMO,2013-11-26,101.44999694824219 +TMO,2013-11-27,101.0 +TMO,2013-11-29,100.8499984741211 +TMO,2013-12-02,100.83000183105469 +TMO,2013-12-03,100.91999816894531 +TMO,2013-12-04,100.22000122070312 +TMO,2013-12-05,99.93000030517578 +TMO,2013-12-06,102.70999908447266 +TMO,2013-12-09,102.0199966430664 +TMO,2013-12-10,101.93000030517578 +TMO,2013-12-11,101.19999694824219 +TMO,2013-12-12,100.2300033569336 +TMO,2013-12-13,101.33999633789062 +TMO,2013-12-16,102.23999786376953 +TMO,2013-12-17,102.31999969482422 +TMO,2013-12-18,106.41999816894531 +TMO,2013-12-19,108.16000366210938 +TMO,2013-12-20,108.56999969482422 +TMO,2013-12-23,108.83999633789062 +TMO,2013-12-24,109.41000366210938 +TMO,2013-12-26,110.2699966430664 +TMO,2013-12-27,110.66999816894531 +TMO,2013-12-30,110.58999633789062 +TMO,2013-12-31,111.3499984741211 +TMO,2014-01-02,109.62999725341797 +TMO,2014-01-03,110.05000305175781 +TMO,2014-01-06,110.05999755859375 +TMO,2014-01-07,112.30999755859375 +TMO,2014-01-08,114.04000091552734 +TMO,2014-01-09,114.0 +TMO,2014-01-10,114.45999908447266 +TMO,2014-01-13,112.98999786376953 +TMO,2014-01-14,114.76000213623047 +TMO,2014-01-15,115.5199966430664 +TMO,2014-01-16,116.11000061035156 +TMO,2014-01-17,115.88999938964844 +TMO,2014-01-21,114.94999694824219 +TMO,2014-01-22,114.69999694824219 +TMO,2014-01-23,112.80999755859375 +TMO,2014-01-24,109.94999694824219 +TMO,2014-01-27,109.87000274658203 +TMO,2014-01-28,112.31999969482422 +TMO,2014-01-29,111.75 +TMO,2014-01-30,114.98999786376953 +TMO,2014-01-31,115.13999938964844 +TMO,2014-02-03,113.12999725341797 +TMO,2014-02-04,112.95999908447266 +TMO,2014-02-05,113.19999694824219 +TMO,2014-02-06,114.43000030517578 +TMO,2014-02-07,117.7699966430664 +TMO,2014-02-10,118.61000061035156 +TMO,2014-02-11,121.0 +TMO,2014-02-12,121.5199966430664 +TMO,2014-02-13,122.9000015258789 +TMO,2014-02-14,123.73999786376953 +TMO,2014-02-18,123.55000305175781 +TMO,2014-02-19,121.80999755859375 +TMO,2014-02-20,124.70999908447266 +TMO,2014-02-21,123.18000030517578 +TMO,2014-02-24,123.37000274658203 +TMO,2014-02-25,123.80999755859375 +TMO,2014-02-26,124.27999877929688 +TMO,2014-02-27,124.91000366210938 +TMO,2014-02-28,124.54000091552734 +TMO,2014-03-03,123.3499984741211 +TMO,2014-03-04,125.3499984741211 +TMO,2014-03-05,125.91000366210938 +TMO,2014-03-06,126.4000015258789 +TMO,2014-03-07,126.66999816894531 +TMO,2014-03-10,126.27999877929688 +TMO,2014-03-11,126.2300033569336 +TMO,2014-03-12,126.48999786376953 +TMO,2014-03-13,123.25 +TMO,2014-03-14,122.25 +TMO,2014-03-17,123.0199966430664 +TMO,2014-03-18,123.7300033569336 +TMO,2014-03-19,122.72000122070312 +TMO,2014-03-20,123.58000183105469 +TMO,2014-03-21,122.9000015258789 +TMO,2014-03-24,120.6500015258789 +TMO,2014-03-25,119.3499984741211 +TMO,2014-03-26,118.04000091552734 +TMO,2014-03-27,117.66999816894531 +TMO,2014-03-28,118.5 +TMO,2014-03-31,120.23999786376953 +TMO,2014-04-01,121.87999725341797 +TMO,2014-04-02,122.19999694824219 +TMO,2014-04-03,121.80000305175781 +TMO,2014-04-04,119.87999725341797 +TMO,2014-04-07,117.80000305175781 +TMO,2014-04-08,117.20999908447266 +TMO,2014-04-09,120.4000015258789 +TMO,2014-04-10,116.9800033569336 +TMO,2014-04-11,115.7699966430664 +TMO,2014-04-14,116.4000015258789 +TMO,2014-04-15,117.6500015258789 +TMO,2014-04-16,119.70999908447266 +TMO,2014-04-17,119.30000305175781 +TMO,2014-04-21,119.36000061035156 +TMO,2014-04-22,120.3499984741211 +TMO,2014-04-23,119.38999938964844 +TMO,2014-04-24,115.37999725341797 +TMO,2014-04-25,114.29000091552734 +TMO,2014-04-28,113.58999633789062 +TMO,2014-04-29,114.63999938964844 +TMO,2014-04-30,114.0 +TMO,2014-05-01,114.91999816894531 +TMO,2014-05-02,114.22000122070312 +TMO,2014-05-05,114.81999969482422 +TMO,2014-05-06,114.41999816894531 +TMO,2014-05-07,116.44000244140625 +TMO,2014-05-08,115.62999725341797 +TMO,2014-05-09,116.5999984741211 +TMO,2014-05-12,118.36000061035156 +TMO,2014-05-13,117.58000183105469 +TMO,2014-05-14,116.48999786376953 +TMO,2014-05-15,115.55000305175781 +TMO,2014-05-16,117.8499984741211 +TMO,2014-05-19,119.29000091552734 +TMO,2014-05-20,114.47000122070312 +TMO,2014-05-21,115.31999969482422 +TMO,2014-05-22,115.93000030517578 +TMO,2014-05-23,115.73999786376953 +TMO,2014-05-27,115.38999938964844 +TMO,2014-05-28,116.06999969482422 +TMO,2014-05-29,117.11000061035156 +TMO,2014-05-30,116.91000366210938 +TMO,2014-06-02,116.58000183105469 +TMO,2014-06-03,117.87999725341797 +TMO,2014-06-04,117.77999877929688 +TMO,2014-06-05,119.0 +TMO,2014-06-06,119.80999755859375 +TMO,2014-06-09,119.58000183105469 +TMO,2014-06-10,119.29000091552734 +TMO,2014-06-11,120.20999908447266 +TMO,2014-06-12,119.8499984741211 +TMO,2014-06-13,119.16000366210938 +TMO,2014-06-16,118.69000244140625 +TMO,2014-06-17,118.63999938964844 +TMO,2014-06-18,119.9000015258789 +TMO,2014-06-19,119.70999908447266 +TMO,2014-06-20,118.94000244140625 +TMO,2014-06-23,119.0999984741211 +TMO,2014-06-24,118.55999755859375 +TMO,2014-06-25,119.13999938964844 +TMO,2014-06-26,119.30000305175781 +TMO,2014-06-27,118.30000305175781 +TMO,2014-06-30,118.0 +TMO,2014-07-01,118.95999908447266 +TMO,2014-07-02,118.05000305175781 +TMO,2014-07-03,120.11000061035156 +TMO,2014-07-07,119.72000122070312 +TMO,2014-07-08,117.98999786376953 +TMO,2014-07-09,117.83999633789062 +TMO,2014-07-10,117.1500015258789 +TMO,2014-07-11,118.2699966430664 +TMO,2014-07-14,117.80000305175781 +TMO,2014-07-15,118.0 +TMO,2014-07-16,119.22000122070312 +TMO,2014-07-17,119.0199966430664 +TMO,2014-07-18,121.0 +TMO,2014-07-21,122.13999938964844 +TMO,2014-07-22,123.05999755859375 +TMO,2014-07-23,124.0 +TMO,2014-07-24,125.51000213623047 +TMO,2014-07-25,125.06999969482422 +TMO,2014-07-28,124.37999725341797 +TMO,2014-07-29,123.54000091552734 +TMO,2014-07-30,124.70999908447266 +TMO,2014-07-31,121.5 +TMO,2014-08-01,121.37999725341797 +TMO,2014-08-04,121.37999725341797 +TMO,2014-08-05,120.12000274658203 +TMO,2014-08-06,120.16000366210938 +TMO,2014-08-07,119.52999877929688 +TMO,2014-08-08,121.16000366210938 +TMO,2014-08-11,120.91999816894531 +TMO,2014-08-12,120.02999877929688 +TMO,2014-08-13,121.3499984741211 +TMO,2014-08-14,121.77999877929688 +TMO,2014-08-15,121.55000305175781 +TMO,2014-08-18,122.05000305175781 +TMO,2014-08-19,122.38999938964844 +TMO,2014-08-20,122.26000213623047 +TMO,2014-08-21,121.80999755859375 +TMO,2014-08-22,121.22000122070312 +TMO,2014-08-25,121.80000305175781 +TMO,2014-08-26,120.70999908447266 +TMO,2014-08-27,120.08000183105469 +TMO,2014-08-28,120.06999969482422 +TMO,2014-08-29,120.20999908447266 +TMO,2014-09-02,122.72000122070312 +TMO,2014-09-03,123.75 +TMO,2014-09-04,123.87999725341797 +TMO,2014-09-05,124.62999725341797 +TMO,2014-09-08,124.9800033569336 +TMO,2014-09-09,124.0 +TMO,2014-09-10,123.61000061035156 +TMO,2014-09-11,123.30000305175781 +TMO,2014-09-12,123.27999877929688 +TMO,2014-09-15,122.33999633789062 +TMO,2014-09-16,122.61000061035156 +TMO,2014-09-17,123.5999984741211 +TMO,2014-09-18,124.12999725341797 +TMO,2014-09-19,123.23999786376953 +TMO,2014-09-22,121.80999755859375 +TMO,2014-09-23,121.16000366210938 +TMO,2014-09-24,123.51000213623047 +TMO,2014-09-25,120.98999786376953 +TMO,2014-09-26,121.36000061035156 +TMO,2014-09-29,122.0 +TMO,2014-09-30,121.69999694824219 +TMO,2014-10-01,119.56999969482422 +TMO,2014-10-02,119.16000366210938 +TMO,2014-10-03,121.38999938964844 +TMO,2014-10-06,120.62999725341797 +TMO,2014-10-07,118.22000122070312 +TMO,2014-10-08,121.62999725341797 +TMO,2014-10-09,117.81999969482422 +TMO,2014-10-10,116.47000122070312 +TMO,2014-10-13,112.48999786376953 +TMO,2014-10-14,111.77999877929688 +TMO,2014-10-15,111.13999938964844 +TMO,2014-10-16,109.69000244140625 +TMO,2014-10-17,112.36000061035156 +TMO,2014-10-20,114.33000183105469 +TMO,2014-10-21,118.22000122070312 +TMO,2014-10-22,113.83000183105469 +TMO,2014-10-23,116.2300033569336 +TMO,2014-10-24,117.9000015258789 +TMO,2014-10-27,118.0 +TMO,2014-10-28,118.33999633789062 +TMO,2014-10-29,116.08999633789062 +TMO,2014-10-30,116.58999633789062 +TMO,2014-10-31,117.56999969482422 +TMO,2014-11-03,118.4000015258789 +TMO,2014-11-04,118.31999969482422 +TMO,2014-11-05,118.55000305175781 +TMO,2014-11-06,118.91000366210938 +TMO,2014-11-07,116.5999984741211 +TMO,2014-11-10,116.8499984741211 +TMO,2014-11-11,118.30000305175781 +TMO,2014-11-12,118.51000213623047 +TMO,2014-11-13,118.23999786376953 +TMO,2014-11-14,118.75 +TMO,2014-11-17,118.43000030517578 +TMO,2014-11-18,120.5 +TMO,2014-11-19,124.66999816894531 +TMO,2014-11-20,124.58000183105469 +TMO,2014-11-21,126.54000091552734 +TMO,2014-11-24,127.41000366210938 +TMO,2014-11-25,127.87999725341797 +TMO,2014-11-26,128.66000366210938 +TMO,2014-11-28,129.2899932861328 +TMO,2014-12-01,127.95999908447266 +TMO,2014-12-02,128.8000030517578 +TMO,2014-12-03,128.9199981689453 +TMO,2014-12-04,128.38999938964844 +TMO,2014-12-05,128.5399932861328 +TMO,2014-12-08,128.49000549316406 +TMO,2014-12-09,128.2899932861328 +TMO,2014-12-10,127.33000183105469 +TMO,2014-12-11,126.72000122070312 +TMO,2014-12-12,124.98999786376953 +TMO,2014-12-15,123.7300033569336 +TMO,2014-12-16,121.55000305175781 +TMO,2014-12-17,124.7699966430664 +TMO,2014-12-18,127.5199966430664 +TMO,2014-12-19,128.4499969482422 +TMO,2014-12-22,128.92999267578125 +TMO,2014-12-23,126.66000366210938 +TMO,2014-12-24,126.79000091552734 +TMO,2014-12-26,127.66999816894531 +TMO,2014-12-29,126.86000061035156 +TMO,2014-12-30,126.61000061035156 +TMO,2014-12-31,125.29000091552734 +TMO,2015-01-02,128.1199951171875 +TMO,2015-01-05,126.36000061035156 +TMO,2015-01-06,125.18000030517578 +TMO,2015-01-07,128.92999267578125 +TMO,2015-01-08,130.27000427246094 +TMO,2015-01-09,129.75 +TMO,2015-01-12,128.5 +TMO,2015-01-13,128.33999633789062 +TMO,2015-01-14,126.19999694824219 +TMO,2015-01-15,124.12999725341797 +TMO,2015-01-16,125.29000091552734 +TMO,2015-01-20,125.23999786376953 +TMO,2015-01-21,125.36000061035156 +TMO,2015-01-22,127.0 +TMO,2015-01-23,124.87000274658203 +TMO,2015-01-26,125.63999938964844 +TMO,2015-01-27,124.87999725341797 +TMO,2015-01-28,124.33999633789062 +TMO,2015-01-29,127.95999908447266 +TMO,2015-01-30,125.20999908447266 +TMO,2015-02-02,125.88999938964844 +TMO,2015-02-03,127.33000183105469 +TMO,2015-02-04,126.3499984741211 +TMO,2015-02-05,127.04000091552734 +TMO,2015-02-06,124.80000305175781 +TMO,2015-02-09,123.4000015258789 +TMO,2015-02-10,125.02999877929688 +TMO,2015-02-11,125.41999816894531 +TMO,2015-02-12,126.83000183105469 +TMO,2015-02-13,127.61000061035156 +TMO,2015-02-17,128.02999877929688 +TMO,2015-02-18,128.0 +TMO,2015-02-19,127.79000091552734 +TMO,2015-02-20,131.1699981689453 +TMO,2015-02-23,130.97999572753906 +TMO,2015-02-24,131.85000610351562 +TMO,2015-02-25,131.07000732421875 +TMO,2015-02-26,130.13999938964844 +TMO,2015-02-27,130.0 +TMO,2015-03-02,131.35000610351562 +TMO,2015-03-03,129.72999572753906 +TMO,2015-03-04,128.88999938964844 +TMO,2015-03-05,131.4600067138672 +TMO,2015-03-06,128.50999450683594 +TMO,2015-03-09,128.10000610351562 +TMO,2015-03-10,127.02999877929688 +TMO,2015-03-11,127.94000244140625 +TMO,2015-03-12,128.60000610351562 +TMO,2015-03-13,127.41999816894531 +TMO,2015-03-16,132.97000122070312 +TMO,2015-03-17,132.35000610351562 +TMO,2015-03-18,133.88999938964844 +TMO,2015-03-19,134.75999450683594 +TMO,2015-03-20,136.6300048828125 +TMO,2015-03-23,137.8699951171875 +TMO,2015-03-24,135.64999389648438 +TMO,2015-03-25,133.7100067138672 +TMO,2015-03-26,133.07000732421875 +TMO,2015-03-27,133.69000244140625 +TMO,2015-03-30,135.57000732421875 +TMO,2015-03-31,134.33999633789062 +TMO,2015-04-01,132.0 +TMO,2015-04-02,133.11000061035156 +TMO,2015-04-06,133.5 +TMO,2015-04-07,133.02000427246094 +TMO,2015-04-08,132.82000732421875 +TMO,2015-04-09,133.57000732421875 +TMO,2015-04-10,133.72999572753906 +TMO,2015-04-13,132.72000122070312 +TMO,2015-04-14,132.67999267578125 +TMO,2015-04-15,133.6199951171875 +TMO,2015-04-16,132.49000549316406 +TMO,2015-04-17,132.10000610351562 +TMO,2015-04-20,134.02999877929688 +TMO,2015-04-21,134.44000244140625 +TMO,2015-04-22,130.69000244140625 +TMO,2015-04-23,129.5500030517578 +TMO,2015-04-24,130.02000427246094 +TMO,2015-04-27,127.2699966430664 +TMO,2015-04-28,127.62999725341797 +TMO,2015-04-29,127.12999725341797 +TMO,2015-04-30,125.68000030517578 +TMO,2015-05-01,127.66000366210938 +TMO,2015-05-04,127.77999877929688 +TMO,2015-05-05,126.6500015258789 +TMO,2015-05-06,127.66000366210938 +TMO,2015-05-07,127.75 +TMO,2015-05-08,129.97999572753906 +TMO,2015-05-11,129.8699951171875 +TMO,2015-05-12,129.61000061035156 +TMO,2015-05-13,129.85000610351562 +TMO,2015-05-14,131.10000610351562 +TMO,2015-05-15,130.16000366210938 +TMO,2015-05-18,129.97000122070312 +TMO,2015-05-19,130.5500030517578 +TMO,2015-05-20,132.02000427246094 +TMO,2015-05-21,132.83999633789062 +TMO,2015-05-22,132.14999389648438 +TMO,2015-05-26,129.8000030517578 +TMO,2015-05-27,130.99000549316406 +TMO,2015-05-28,130.1300048828125 +TMO,2015-05-29,129.6300048828125 +TMO,2015-06-01,129.4600067138672 +TMO,2015-06-02,129.57000732421875 +TMO,2015-06-03,129.97999572753906 +TMO,2015-06-04,129.5 +TMO,2015-06-05,129.57000732421875 +TMO,2015-06-08,128.27000427246094 +TMO,2015-06-09,128.57000732421875 +TMO,2015-06-10,130.17999267578125 +TMO,2015-06-11,130.52000427246094 +TMO,2015-06-12,130.02000427246094 +TMO,2015-06-15,129.5399932861328 +TMO,2015-06-16,128.8000030517578 +TMO,2015-06-17,128.63999938964844 +TMO,2015-06-18,129.67999267578125 +TMO,2015-06-19,129.97000122070312 +TMO,2015-06-22,130.08999633789062 +TMO,2015-06-23,129.5500030517578 +TMO,2015-06-24,130.27000427246094 +TMO,2015-06-25,131.52999877929688 +TMO,2015-06-26,132.2100067138672 +TMO,2015-06-29,129.4499969482422 +TMO,2015-06-30,129.75999450683594 +TMO,2015-07-01,130.82000732421875 +TMO,2015-07-02,130.9499969482422 +TMO,2015-07-06,130.38999938964844 +TMO,2015-07-07,130.9499969482422 +TMO,2015-07-08,128.1999969482422 +TMO,2015-07-09,127.81999969482422 +TMO,2015-07-10,130.6300048828125 +TMO,2015-07-13,134.2899932861328 +TMO,2015-07-14,136.58999633789062 +TMO,2015-07-15,135.25 +TMO,2015-07-16,136.66000366210938 +TMO,2015-07-17,135.75 +TMO,2015-07-20,136.1699981689453 +TMO,2015-07-21,136.47000122070312 +TMO,2015-07-22,140.05999755859375 +TMO,2015-07-23,140.60000610351562 +TMO,2015-07-24,137.94000244140625 +TMO,2015-07-27,137.02000427246094 +TMO,2015-07-28,138.64999389648438 +TMO,2015-07-29,139.6199951171875 +TMO,2015-07-30,139.1199951171875 +TMO,2015-07-31,139.52999877929688 +TMO,2015-08-03,138.44000244140625 +TMO,2015-08-04,137.77000427246094 +TMO,2015-08-05,138.69000244140625 +TMO,2015-08-06,136.9199981689453 +TMO,2015-08-07,136.02000427246094 +TMO,2015-08-10,137.17999267578125 +TMO,2015-08-11,134.5800018310547 +TMO,2015-08-12,134.7100067138672 +TMO,2015-08-13,133.72000122070312 +TMO,2015-08-14,135.02000427246094 +TMO,2015-08-17,136.30999755859375 +TMO,2015-08-18,135.32000732421875 +TMO,2015-08-19,133.72999572753906 +TMO,2015-08-20,132.33999633789062 +TMO,2015-08-21,127.95999908447266 +TMO,2015-08-24,121.66999816894531 +TMO,2015-08-25,120.05000305175781 +TMO,2015-08-26,125.26000213623047 +TMO,2015-08-27,127.91000366210938 +TMO,2015-08-28,126.5199966430664 +TMO,2015-08-31,125.37000274658203 +TMO,2015-09-01,121.44999694824219 +TMO,2015-09-02,122.77999877929688 +TMO,2015-09-03,122.7699966430664 +TMO,2015-09-04,121.16999816894531 +TMO,2015-09-08,123.69000244140625 +TMO,2015-09-09,121.62000274658203 +TMO,2015-09-10,122.02999877929688 +TMO,2015-09-11,122.9000015258789 +TMO,2015-09-14,122.16000366210938 +TMO,2015-09-15,125.08999633789062 +TMO,2015-09-16,126.27999877929688 +TMO,2015-09-17,128.22999572753906 +TMO,2015-09-18,125.77999877929688 +TMO,2015-09-21,126.33000183105469 +TMO,2015-09-22,125.25 +TMO,2015-09-23,124.62000274658203 +TMO,2015-09-24,124.0 +TMO,2015-09-25,122.6500015258789 +TMO,2015-09-28,118.12999725341797 +TMO,2015-09-29,119.83999633789062 +TMO,2015-09-30,122.27999877929688 +TMO,2015-10-01,122.0999984741211 +TMO,2015-10-02,124.48999786376953 +TMO,2015-10-05,126.55000305175781 +TMO,2015-10-06,124.08999633789062 +TMO,2015-10-07,125.19999694824219 +TMO,2015-10-08,125.8499984741211 +TMO,2015-10-09,126.5199966430664 +TMO,2015-10-12,125.9000015258789 +TMO,2015-10-13,125.4800033569336 +TMO,2015-10-14,123.97000122070312 +TMO,2015-10-15,125.47000122070312 +TMO,2015-10-16,126.4000015258789 +TMO,2015-10-19,129.02999877929688 +TMO,2015-10-20,128.6199951171875 +TMO,2015-10-21,127.11000061035156 +TMO,2015-10-22,124.0 +TMO,2015-10-23,126.47000122070312 +TMO,2015-10-26,127.02999877929688 +TMO,2015-10-27,126.79000091552734 +TMO,2015-10-28,129.25 +TMO,2015-10-29,131.3800048828125 +TMO,2015-10-30,130.77999877929688 +TMO,2015-11-02,134.5399932861328 +TMO,2015-11-03,134.25999450683594 +TMO,2015-11-04,135.25 +TMO,2015-11-05,134.9499969482422 +TMO,2015-11-06,134.3000030517578 +TMO,2015-11-09,134.3000030517578 +TMO,2015-11-10,136.02999877929688 +TMO,2015-11-11,134.86000061035156 +TMO,2015-11-12,132.44000244140625 +TMO,2015-11-13,132.3300018310547 +TMO,2015-11-16,135.5399932861328 +TMO,2015-11-17,135.44000244140625 +TMO,2015-11-18,137.72999572753906 +TMO,2015-11-19,137.39999389648438 +TMO,2015-11-20,137.83999633789062 +TMO,2015-11-23,137.60000610351562 +TMO,2015-11-24,137.9600067138672 +TMO,2015-11-25,138.66000366210938 +TMO,2015-11-27,139.9600067138672 +TMO,2015-11-30,138.39999389648438 +TMO,2015-12-01,138.35000610351562 +TMO,2015-12-02,136.77000427246094 +TMO,2015-12-03,132.57000732421875 +TMO,2015-12-04,137.07000732421875 +TMO,2015-12-07,135.52999877929688 +TMO,2015-12-08,136.0500030517578 +TMO,2015-12-09,134.38999938964844 +TMO,2015-12-10,135.1300048828125 +TMO,2015-12-11,134.1999969482422 +TMO,2015-12-14,135.41000366210938 +TMO,2015-12-15,137.49000549316406 +TMO,2015-12-16,140.4499969482422 +TMO,2015-12-17,138.16000366210938 +TMO,2015-12-18,134.50999450683594 +TMO,2015-12-21,137.5500030517578 +TMO,2015-12-22,139.52999877929688 +TMO,2015-12-23,141.02000427246094 +TMO,2015-12-24,141.32000732421875 +TMO,2015-12-28,140.6999969482422 +TMO,2015-12-29,143.02999877929688 +TMO,2015-12-30,142.86000061035156 +TMO,2015-12-31,141.85000610351562 +TMO,2016-01-04,138.75 +TMO,2016-01-05,138.50999450683594 +TMO,2016-01-06,137.4499969482422 +TMO,2016-01-07,134.30999755859375 +TMO,2016-01-08,134.16000366210938 +TMO,2016-01-11,134.8800048828125 +TMO,2016-01-12,136.97000122070312 +TMO,2016-01-13,133.77000427246094 +TMO,2016-01-14,135.7899932861328 +TMO,2016-01-15,132.75999450683594 +TMO,2016-01-19,134.91000366210938 +TMO,2016-01-20,133.0500030517578 +TMO,2016-01-21,131.67999267578125 +TMO,2016-01-22,135.30999755859375 +TMO,2016-01-25,134.72999572753906 +TMO,2016-01-26,134.10000610351562 +TMO,2016-01-27,135.8300018310547 +TMO,2016-01-28,128.1699981689453 +TMO,2016-01-29,132.05999755859375 +TMO,2016-02-01,130.69000244140625 +TMO,2016-02-02,126.88999938964844 +TMO,2016-02-03,126.05000305175781 +TMO,2016-02-04,127.80000305175781 +TMO,2016-02-05,123.18000030517578 +TMO,2016-02-08,121.94000244140625 +TMO,2016-02-09,124.44999694824219 +TMO,2016-02-10,125.45999908447266 +TMO,2016-02-11,123.30000305175781 +TMO,2016-02-12,126.4800033569336 +TMO,2016-02-16,127.41999816894531 +TMO,2016-02-17,130.6999969482422 +TMO,2016-02-18,129.69000244140625 +TMO,2016-02-19,130.16000366210938 +TMO,2016-02-22,131.44000244140625 +TMO,2016-02-23,129.74000549316406 +TMO,2016-02-24,129.77000427246094 +TMO,2016-02-25,130.57000732421875 +TMO,2016-02-26,130.7100067138672 +TMO,2016-02-29,129.19000244140625 +TMO,2016-03-01,135.27999877929688 +TMO,2016-03-02,138.1199951171875 +TMO,2016-03-03,138.6699981689453 +TMO,2016-03-04,140.3000030517578 +TMO,2016-03-07,141.5500030517578 +TMO,2016-03-08,139.0800018310547 +TMO,2016-03-09,138.14999389648438 +TMO,2016-03-10,137.9600067138672 +TMO,2016-03-11,140.22000122070312 +TMO,2016-03-14,139.77000427246094 +TMO,2016-03-15,138.25999450683594 +TMO,2016-03-16,139.0800018310547 +TMO,2016-03-17,138.25 +TMO,2016-03-18,140.0 +TMO,2016-03-21,139.6300048828125 +TMO,2016-03-22,138.85000610351562 +TMO,2016-03-23,138.82000732421875 +TMO,2016-03-24,139.02000427246094 +TMO,2016-03-28,138.52999877929688 +TMO,2016-03-29,140.14999389648438 +TMO,2016-03-30,140.7899932861328 +TMO,2016-03-31,141.58999633789062 +TMO,2016-04-01,142.6699981689453 +TMO,2016-04-04,144.0500030517578 +TMO,2016-04-05,141.3800048828125 +TMO,2016-04-06,145.11000061035156 +TMO,2016-04-07,142.0500030517578 +TMO,2016-04-08,142.2100067138672 +TMO,2016-04-11,141.66000366210938 +TMO,2016-04-12,142.42999267578125 +TMO,2016-04-13,145.0500030517578 +TMO,2016-04-14,144.6199951171875 +TMO,2016-04-15,145.33999633789062 +TMO,2016-04-18,146.47000122070312 +TMO,2016-04-19,145.58999633789062 +TMO,2016-04-20,146.44000244140625 +TMO,2016-04-21,147.35000610351562 +TMO,2016-04-22,146.85000610351562 +TMO,2016-04-25,146.55999755859375 +TMO,2016-04-26,145.61000061035156 +TMO,2016-04-27,147.13999938964844 +TMO,2016-04-28,145.32000732421875 +TMO,2016-04-29,144.25 +TMO,2016-05-02,146.5 +TMO,2016-05-03,144.8699951171875 +TMO,2016-05-04,144.5500030517578 +TMO,2016-05-05,145.13999938964844 +TMO,2016-05-06,146.97000122070312 +TMO,2016-05-09,147.4600067138672 +TMO,2016-05-10,148.8300018310547 +TMO,2016-05-11,147.97000122070312 +TMO,2016-05-12,148.9199981689453 +TMO,2016-05-13,147.88999938964844 +TMO,2016-05-16,150.24000549316406 +TMO,2016-05-17,148.82000732421875 +TMO,2016-05-18,150.11000061035156 +TMO,2016-05-19,148.4199981689453 +TMO,2016-05-20,148.85000610351562 +TMO,2016-05-23,148.83999633789062 +TMO,2016-05-24,150.67999267578125 +TMO,2016-05-25,151.16000366210938 +TMO,2016-05-26,151.1999969482422 +TMO,2016-05-27,152.1300048828125 +TMO,2016-05-31,151.77000427246094 +TMO,2016-06-01,153.05999755859375 +TMO,2016-06-02,153.5500030517578 +TMO,2016-06-03,152.8699951171875 +TMO,2016-06-06,153.19000244140625 +TMO,2016-06-07,152.69000244140625 +TMO,2016-06-08,154.13999938964844 +TMO,2016-06-09,154.14999389648438 +TMO,2016-06-10,151.8000030517578 +TMO,2016-06-13,150.52000427246094 +TMO,2016-06-14,147.97999572753906 +TMO,2016-06-15,147.41000366210938 +TMO,2016-06-16,147.22999572753906 +TMO,2016-06-17,146.24000549316406 +TMO,2016-06-20,148.3699951171875 +TMO,2016-06-21,148.91000366210938 +TMO,2016-06-22,149.85000610351562 +TMO,2016-06-23,152.13999938964844 +TMO,2016-06-24,145.35000610351562 +TMO,2016-06-27,140.92999267578125 +TMO,2016-06-28,143.14999389648438 +TMO,2016-06-29,145.16000366210938 +TMO,2016-06-30,147.75999450683594 +TMO,2016-07-01,149.22999572753906 +TMO,2016-07-05,147.25 +TMO,2016-07-06,149.11000061035156 +TMO,2016-07-07,149.05999755859375 +TMO,2016-07-08,152.69000244140625 +TMO,2016-07-11,152.33999633789062 +TMO,2016-07-12,154.3800048828125 +TMO,2016-07-13,154.8000030517578 +TMO,2016-07-14,157.72999572753906 +TMO,2016-07-15,157.0399932861328 +TMO,2016-07-18,157.0500030517578 +TMO,2016-07-19,156.63999938964844 +TMO,2016-07-20,157.69000244140625 +TMO,2016-07-21,156.1999969482422 +TMO,2016-07-22,156.88999938964844 +TMO,2016-07-25,156.97999572753906 +TMO,2016-07-26,158.88999938964844 +TMO,2016-07-27,158.89999389648438 +TMO,2016-07-28,158.82000732421875 +TMO,2016-07-29,158.83999633789062 +TMO,2016-08-01,159.55999755859375 +TMO,2016-08-02,156.44000244140625 +TMO,2016-08-03,156.0 +TMO,2016-08-04,156.4199981689453 +TMO,2016-08-05,157.50999450683594 +TMO,2016-08-08,156.52000427246094 +TMO,2016-08-09,156.67999267578125 +TMO,2016-08-10,156.00999450683594 +TMO,2016-08-11,157.4600067138672 +TMO,2016-08-12,155.49000549316406 +TMO,2016-08-15,155.97000122070312 +TMO,2016-08-16,154.97000122070312 +TMO,2016-08-17,154.6699981689453 +TMO,2016-08-18,153.35000610351562 +TMO,2016-08-19,153.5800018310547 +TMO,2016-08-22,153.99000549316406 +TMO,2016-08-23,154.5500030517578 +TMO,2016-08-24,151.25999450683594 +TMO,2016-08-25,151.35000610351562 +TMO,2016-08-26,152.36000061035156 +TMO,2016-08-29,153.50999450683594 +TMO,2016-08-30,153.16000366210938 +TMO,2016-08-31,152.19000244140625 +TMO,2016-09-01,150.9499969482422 +TMO,2016-09-02,151.17999267578125 +TMO,2016-09-06,151.0 +TMO,2016-09-07,150.5 +TMO,2016-09-08,150.64999389648438 +TMO,2016-09-09,143.67999267578125 +TMO,2016-09-12,146.39999389648438 +TMO,2016-09-13,145.14999389648438 +TMO,2016-09-14,147.85000610351562 +TMO,2016-09-15,150.0 +TMO,2016-09-16,150.0500030517578 +TMO,2016-09-19,150.0 +TMO,2016-09-20,151.6199951171875 +TMO,2016-09-21,155.4199981689453 +TMO,2016-09-22,157.66000366210938 +TMO,2016-09-23,157.66000366210938 +TMO,2016-09-26,156.16000366210938 +TMO,2016-09-27,158.8800048828125 +TMO,2016-09-28,158.63999938964844 +TMO,2016-09-29,156.05999755859375 +TMO,2016-09-30,159.05999755859375 +TMO,2016-10-03,159.1199951171875 +TMO,2016-10-04,157.57000732421875 +TMO,2016-10-05,158.27999877929688 +TMO,2016-10-06,158.44000244140625 +TMO,2016-10-07,158.2100067138672 +TMO,2016-10-10,159.11000061035156 +TMO,2016-10-11,154.89999389648438 +TMO,2016-10-12,153.8000030517578 +TMO,2016-10-13,152.02999877929688 +TMO,2016-10-14,151.7100067138672 +TMO,2016-10-17,150.77999877929688 +TMO,2016-10-18,151.6699981689453 +TMO,2016-10-19,151.8000030517578 +TMO,2016-10-20,151.66000366210938 +TMO,2016-10-21,150.66000366210938 +TMO,2016-10-24,153.11000061035156 +TMO,2016-10-25,147.97000122070312 +TMO,2016-10-26,148.0399932861328 +TMO,2016-10-27,149.22000122070312 +TMO,2016-10-28,147.2100067138672 +TMO,2016-10-31,147.02999877929688 +TMO,2016-11-01,146.02000427246094 +TMO,2016-11-02,145.8000030517578 +TMO,2016-11-03,146.0800018310547 +TMO,2016-11-04,146.57000732421875 +TMO,2016-11-07,151.80999755859375 +TMO,2016-11-08,152.55999755859375 +TMO,2016-11-09,152.0500030517578 +TMO,2016-11-10,154.35000610351562 +TMO,2016-11-11,151.25 +TMO,2016-11-14,148.02000427246094 +TMO,2016-11-15,148.66000366210938 +TMO,2016-11-16,149.49000549316406 +TMO,2016-11-17,148.8800048828125 +TMO,2016-11-18,145.80999755859375 +TMO,2016-11-21,146.1699981689453 +TMO,2016-11-22,143.0 +TMO,2016-11-23,143.50999450683594 +TMO,2016-11-25,144.17999267578125 +TMO,2016-11-28,140.32000732421875 +TMO,2016-11-29,141.27000427246094 +TMO,2016-11-30,140.11000061035156 +TMO,2016-12-01,139.6300048828125 +TMO,2016-12-02,141.91000366210938 +TMO,2016-12-05,141.3800048828125 +TMO,2016-12-06,143.58999633789062 +TMO,2016-12-07,141.85000610351562 +TMO,2016-12-08,143.07000732421875 +TMO,2016-12-09,145.41000366210938 +TMO,2016-12-12,145.17999267578125 +TMO,2016-12-13,145.89999389648438 +TMO,2016-12-14,143.8000030517578 +TMO,2016-12-15,143.5 +TMO,2016-12-16,142.5399932861328 +TMO,2016-12-19,141.25 +TMO,2016-12-20,141.8000030517578 +TMO,2016-12-21,140.77000427246094 +TMO,2016-12-22,140.52000427246094 +TMO,2016-12-23,141.83999633789062 +TMO,2016-12-27,142.41000366210938 +TMO,2016-12-28,141.22000122070312 +TMO,2016-12-29,141.47999572753906 +TMO,2016-12-30,141.10000610351562 +TMO,2017-01-03,143.6699981689453 +TMO,2017-01-04,145.16000366210938 +TMO,2017-01-05,145.3800048828125 +TMO,2017-01-06,147.27000427246094 +TMO,2017-01-09,147.49000549316406 +TMO,2017-01-10,147.77999877929688 +TMO,2017-01-11,146.22000122070312 +TMO,2017-01-12,145.97000122070312 +TMO,2017-01-13,146.2899932861328 +TMO,2017-01-17,145.0500030517578 +TMO,2017-01-18,144.66000366210938 +TMO,2017-01-19,144.32000732421875 +TMO,2017-01-20,143.50999450683594 +TMO,2017-01-23,142.7899932861328 +TMO,2017-01-24,140.97999572753906 +TMO,2017-01-25,142.42999267578125 +TMO,2017-01-26,143.10000610351562 +TMO,2017-01-27,145.4499969482422 +TMO,2017-01-30,143.2899932861328 +TMO,2017-01-31,152.38999938964844 +TMO,2017-02-01,152.94000244140625 +TMO,2017-02-02,151.6699981689453 +TMO,2017-02-03,151.42999267578125 +TMO,2017-02-06,152.0800018310547 +TMO,2017-02-07,153.00999450683594 +TMO,2017-02-08,153.5 +TMO,2017-02-09,154.74000549316406 +TMO,2017-02-10,154.88999938964844 +TMO,2017-02-13,156.35000610351562 +TMO,2017-02-14,157.27999877929688 +TMO,2017-02-15,158.25999450683594 +TMO,2017-02-16,157.7100067138672 +TMO,2017-02-17,158.63999938964844 +TMO,2017-02-21,158.6300048828125 +TMO,2017-02-22,158.02000427246094 +TMO,2017-02-23,158.72999572753906 +TMO,2017-02-24,158.97999572753906 +TMO,2017-02-27,158.47999572753906 +TMO,2017-02-28,157.67999267578125 +TMO,2017-03-01,159.82000732421875 +TMO,2017-03-02,159.1999969482422 +TMO,2017-03-03,160.16000366210938 +TMO,2017-03-06,157.7100067138672 +TMO,2017-03-07,157.25999450683594 +TMO,2017-03-08,157.5 +TMO,2017-03-09,157.77999877929688 +TMO,2017-03-10,159.3300018310547 +TMO,2017-03-13,159.0399932861328 +TMO,2017-03-14,158.33999633789062 +TMO,2017-03-15,161.0500030517578 +TMO,2017-03-16,158.02000427246094 +TMO,2017-03-17,157.88999938964844 +TMO,2017-03-20,156.74000549316406 +TMO,2017-03-21,155.5399932861328 +TMO,2017-03-22,155.3300018310547 +TMO,2017-03-23,154.64999389648438 +TMO,2017-03-24,154.0399932861328 +TMO,2017-03-27,154.58999633789062 +TMO,2017-03-28,154.63999938964844 +TMO,2017-03-29,153.97999572753906 +TMO,2017-03-30,153.91000366210938 +TMO,2017-03-31,153.60000610351562 +TMO,2017-04-03,154.5800018310547 +TMO,2017-04-04,152.72000122070312 +TMO,2017-04-05,152.75999450683594 +TMO,2017-04-06,152.9499969482422 +TMO,2017-04-07,153.11000061035156 +TMO,2017-04-10,153.4499969482422 +TMO,2017-04-11,152.8699951171875 +TMO,2017-04-12,152.4600067138672 +TMO,2017-04-13,152.17999267578125 +TMO,2017-04-17,153.6999969482422 +TMO,2017-04-18,153.27000427246094 +TMO,2017-04-19,154.4600067138672 +TMO,2017-04-20,155.36000061035156 +TMO,2017-04-21,155.0399932861328 +TMO,2017-04-24,157.33999633789062 +TMO,2017-04-25,158.80999755859375 +TMO,2017-04-26,168.00999450683594 +TMO,2017-04-27,166.6999969482422 +TMO,2017-04-28,165.3300018310547 +TMO,2017-05-01,166.6199951171875 +TMO,2017-05-02,167.25 +TMO,2017-05-03,168.32000732421875 +TMO,2017-05-04,170.1199951171875 +TMO,2017-05-05,171.05999755859375 +TMO,2017-05-08,170.38999938964844 +TMO,2017-05-09,172.1199951171875 +TMO,2017-05-10,170.97000122070312 +TMO,2017-05-11,171.00999450683594 +TMO,2017-05-12,171.52000427246094 +TMO,2017-05-15,172.25999450683594 +TMO,2017-05-16,172.27000427246094 +TMO,2017-05-17,170.97000122070312 +TMO,2017-05-18,171.74000549316406 +TMO,2017-05-19,171.52999877929688 +TMO,2017-05-22,172.10000610351562 +TMO,2017-05-23,171.8300018310547 +TMO,2017-05-24,172.3300018310547 +TMO,2017-05-25,172.89999389648438 +TMO,2017-05-26,173.4199981689453 +TMO,2017-05-30,173.25 +TMO,2017-05-31,172.7899932861328 +TMO,2017-06-01,174.82000732421875 +TMO,2017-06-02,176.38999938964844 +TMO,2017-06-05,176.44000244140625 +TMO,2017-06-06,176.07000732421875 +TMO,2017-06-07,176.33999633789062 +TMO,2017-06-08,174.80999755859375 +TMO,2017-06-09,174.92999267578125 +TMO,2017-06-12,173.3800048828125 +TMO,2017-06-13,174.92999267578125 +TMO,2017-06-14,174.57000732421875 +TMO,2017-06-15,174.1300048828125 +TMO,2017-06-16,174.86000061035156 +TMO,2017-06-19,176.25 +TMO,2017-06-20,175.6699981689453 +TMO,2017-06-21,175.60000610351562 +TMO,2017-06-22,175.47000122070312 +TMO,2017-06-23,174.44000244140625 +TMO,2017-06-26,173.22999572753906 +TMO,2017-06-27,173.6999969482422 +TMO,2017-06-28,175.77000427246094 +TMO,2017-06-29,173.88999938964844 +TMO,2017-06-30,174.47000122070312 +TMO,2017-07-03,174.41000366210938 +TMO,2017-07-05,175.74000549316406 +TMO,2017-07-06,175.0399932861328 +TMO,2017-07-07,177.49000549316406 +TMO,2017-07-10,177.6699981689453 +TMO,2017-07-11,178.63999938964844 +TMO,2017-07-12,180.1999969482422 +TMO,2017-07-13,180.02999877929688 +TMO,2017-07-14,180.9499969482422 +TMO,2017-07-17,180.7899932861328 +TMO,2017-07-18,179.35000610351562 +TMO,2017-07-19,180.14999389648438 +TMO,2017-07-20,181.5500030517578 +TMO,2017-07-21,182.17999267578125 +TMO,2017-07-24,182.16000366210938 +TMO,2017-07-25,180.1300048828125 +TMO,2017-07-26,175.05999755859375 +TMO,2017-07-27,175.27000427246094 +TMO,2017-07-28,175.97000122070312 +TMO,2017-07-31,175.52999877929688 +TMO,2017-08-01,175.47000122070312 +TMO,2017-08-02,176.44000244140625 +TMO,2017-08-03,175.74000549316406 +TMO,2017-08-04,176.3300018310547 +TMO,2017-08-07,177.35000610351562 +TMO,2017-08-08,173.99000549316406 +TMO,2017-08-09,173.25999450683594 +TMO,2017-08-10,171.74000549316406 +TMO,2017-08-11,173.22999572753906 +TMO,2017-08-14,174.02999877929688 +TMO,2017-08-15,173.55999755859375 +TMO,2017-08-16,175.44000244140625 +TMO,2017-08-17,172.88999938964844 +TMO,2017-08-18,172.57000732421875 +TMO,2017-08-21,174.00999450683594 +TMO,2017-08-22,176.7899932861328 +TMO,2017-08-23,175.80999755859375 +TMO,2017-08-24,175.9600067138672 +TMO,2017-08-25,177.22000122070312 +TMO,2017-08-28,178.42999267578125 +TMO,2017-08-29,180.52000427246094 +TMO,2017-08-30,182.9499969482422 +TMO,2017-08-31,187.13999938964844 +TMO,2017-09-01,186.0 +TMO,2017-09-05,186.02000427246094 +TMO,2017-09-06,189.41000366210938 +TMO,2017-09-07,190.58999633789062 +TMO,2017-09-08,191.6300048828125 +TMO,2017-09-11,193.57000732421875 +TMO,2017-09-12,194.0399932861328 +TMO,2017-09-13,191.47000122070312 +TMO,2017-09-14,191.69000244140625 +TMO,2017-09-15,190.6300048828125 +TMO,2017-09-18,191.86000061035156 +TMO,2017-09-19,189.6199951171875 +TMO,2017-09-20,188.60000610351562 +TMO,2017-09-21,187.91000366210938 +TMO,2017-09-22,188.3000030517578 +TMO,2017-09-25,187.32000732421875 +TMO,2017-09-26,187.6699981689453 +TMO,2017-09-27,188.47000122070312 +TMO,2017-09-28,186.4499969482422 +TMO,2017-09-29,189.1999969482422 +TMO,2017-10-02,191.5399932861328 +TMO,2017-10-03,190.3300018310547 +TMO,2017-10-04,193.50999450683594 +TMO,2017-10-05,193.42999267578125 +TMO,2017-10-06,193.2100067138672 +TMO,2017-10-09,193.25999450683594 +TMO,2017-10-10,192.63999938964844 +TMO,2017-10-11,193.4600067138672 +TMO,2017-10-12,193.38999938964844 +TMO,2017-10-13,192.4199981689453 +TMO,2017-10-16,191.27999877929688 +TMO,2017-10-17,188.77000427246094 +TMO,2017-10-18,189.22000122070312 +TMO,2017-10-19,192.44000244140625 +TMO,2017-10-20,193.86000061035156 +TMO,2017-10-23,194.3699951171875 +TMO,2017-10-24,194.3800048828125 +TMO,2017-10-25,199.6699981689453 +TMO,2017-10-26,200.3699951171875 +TMO,2017-10-27,192.4199981689453 +TMO,2017-10-30,192.02000427246094 +TMO,2017-10-31,193.8300018310547 +TMO,2017-11-01,194.19000244140625 +TMO,2017-11-02,191.27999877929688 +TMO,2017-11-03,193.7100067138672 +TMO,2017-11-06,193.52999877929688 +TMO,2017-11-07,193.2100067138672 +TMO,2017-11-08,193.86000061035156 +TMO,2017-11-09,191.88999938964844 +TMO,2017-11-10,186.17999267578125 +TMO,2017-11-13,188.2100067138672 +TMO,2017-11-14,189.0800018310547 +TMO,2017-11-15,188.50999450683594 +TMO,2017-11-16,190.61000061035156 +TMO,2017-11-17,190.1699981689453 +TMO,2017-11-20,191.0 +TMO,2017-11-21,192.92999267578125 +TMO,2017-11-22,192.75 +TMO,2017-11-24,193.50999450683594 +TMO,2017-11-27,193.9199981689453 +TMO,2017-11-28,196.3000030517578 +TMO,2017-11-29,192.6199951171875 +TMO,2017-11-30,192.75999450683594 +TMO,2017-12-01,192.1999969482422 +TMO,2017-12-04,182.02999877929688 +TMO,2017-12-05,182.4499969482422 +TMO,2017-12-06,183.8699951171875 +TMO,2017-12-07,185.6300048828125 +TMO,2017-12-08,187.9600067138672 +TMO,2017-12-11,189.49000549316406 +TMO,2017-12-12,189.49000549316406 +TMO,2017-12-13,191.47000122070312 +TMO,2017-12-14,188.32000732421875 +TMO,2017-12-15,192.27000427246094 +TMO,2017-12-18,193.57000732421875 +TMO,2017-12-19,193.88999938964844 +TMO,2017-12-20,192.2899932861328 +TMO,2017-12-21,191.1300048828125 +TMO,2017-12-22,190.4199981689453 +TMO,2017-12-26,190.33999633789062 +TMO,2017-12-27,191.1699981689453 +TMO,2017-12-28,191.1699981689453 +TMO,2017-12-29,189.8800048828125 +TMO,2018-01-02,192.97999572753906 +TMO,2018-01-03,196.52000427246094 +TMO,2018-01-04,198.97999572753906 +TMO,2018-01-05,202.38999938964844 +TMO,2018-01-08,202.72000122070312 +TMO,2018-01-09,206.10000610351562 +TMO,2018-01-10,206.2899932861328 +TMO,2018-01-11,208.66000366210938 +TMO,2018-01-12,210.1699981689453 +TMO,2018-01-16,208.00999450683594 +TMO,2018-01-17,211.47999572753906 +TMO,2018-01-18,212.41000366210938 +TMO,2018-01-19,213.50999450683594 +TMO,2018-01-22,215.32000732421875 +TMO,2018-01-23,214.5500030517578 +TMO,2018-01-24,215.32000732421875 +TMO,2018-01-25,217.8800048828125 +TMO,2018-01-26,219.77999877929688 +TMO,2018-01-29,218.80999755859375 +TMO,2018-01-30,214.6199951171875 +TMO,2018-01-31,224.11000061035156 +TMO,2018-02-01,222.36000061035156 +TMO,2018-02-02,217.69000244140625 +TMO,2018-02-05,208.30999755859375 +TMO,2018-02-06,209.47999572753906 +TMO,2018-02-07,207.5500030517578 +TMO,2018-02-08,198.72999572753906 +TMO,2018-02-09,200.17999267578125 +TMO,2018-02-12,204.50999450683594 +TMO,2018-02-13,203.5 +TMO,2018-02-14,208.30999755859375 +TMO,2018-02-15,210.72000122070312 +TMO,2018-02-16,210.61000061035156 +TMO,2018-02-20,207.83999633789062 +TMO,2018-02-21,209.7899932861328 +TMO,2018-02-22,209.1300048828125 +TMO,2018-02-23,211.7100067138672 +TMO,2018-02-26,214.07000732421875 +TMO,2018-02-27,210.67999267578125 +TMO,2018-02-28,208.5800018310547 +TMO,2018-03-01,205.2100067138672 +TMO,2018-03-02,206.44000244140625 +TMO,2018-03-05,206.75999450683594 +TMO,2018-03-06,210.1199951171875 +TMO,2018-03-07,212.16000366210938 +TMO,2018-03-08,211.6999969482422 +TMO,2018-03-09,217.88999938964844 +TMO,2018-03-12,217.49000549316406 +TMO,2018-03-13,215.1199951171875 +TMO,2018-03-14,213.4600067138672 +TMO,2018-03-15,212.4499969482422 +TMO,2018-03-16,210.44000244140625 +TMO,2018-03-19,211.72000122070312 +TMO,2018-03-20,214.72000122070312 +TMO,2018-03-21,212.9600067138672 +TMO,2018-03-22,207.3300018310547 +TMO,2018-03-23,204.64999389648438 +TMO,2018-03-26,209.67999267578125 +TMO,2018-03-27,206.6199951171875 +TMO,2018-03-28,205.9199981689453 +TMO,2018-03-29,206.4600067138672 +TMO,2018-04-02,203.13999938964844 +TMO,2018-04-03,206.67999267578125 +TMO,2018-04-04,209.32000732421875 +TMO,2018-04-05,211.86000061035156 +TMO,2018-04-06,205.55999755859375 +TMO,2018-04-09,209.5500030517578 +TMO,2018-04-10,215.19000244140625 +TMO,2018-04-11,212.7899932861328 +TMO,2018-04-12,213.3300018310547 +TMO,2018-04-13,214.35000610351562 +TMO,2018-04-16,215.91000366210938 +TMO,2018-04-17,218.22999572753906 +TMO,2018-04-18,219.52999877929688 +TMO,2018-04-19,216.99000549316406 +TMO,2018-04-20,215.88999938964844 +TMO,2018-04-23,216.35000610351562 +TMO,2018-04-24,213.1699981689453 +TMO,2018-04-25,214.47000122070312 +TMO,2018-04-26,213.83999633789062 +TMO,2018-04-27,212.83999633789062 +TMO,2018-04-30,210.35000610351562 +TMO,2018-05-01,210.72000122070312 +TMO,2018-05-02,208.83999633789062 +TMO,2018-05-03,208.32000732421875 +TMO,2018-05-04,210.07000732421875 +TMO,2018-05-07,208.97999572753906 +TMO,2018-05-08,208.07000732421875 +TMO,2018-05-09,208.69000244140625 +TMO,2018-05-10,213.82000732421875 +TMO,2018-05-11,216.5500030517578 +TMO,2018-05-14,217.41000366210938 +TMO,2018-05-15,209.0800018310547 +TMO,2018-05-16,210.6699981689453 +TMO,2018-05-17,211.00999450683594 +TMO,2018-05-18,214.94000244140625 +TMO,2018-05-21,216.72999572753906 +TMO,2018-05-22,217.86000061035156 +TMO,2018-05-23,216.52000427246094 +TMO,2018-05-24,215.97000122070312 +TMO,2018-05-25,213.64999389648438 +TMO,2018-05-29,208.97000122070312 +TMO,2018-05-30,210.9499969482422 +TMO,2018-05-31,208.27000427246094 +TMO,2018-06-01,211.8300018310547 +TMO,2018-06-04,214.1699981689453 +TMO,2018-06-05,214.77000427246094 +TMO,2018-06-06,218.27000427246094 +TMO,2018-06-07,216.4600067138672 +TMO,2018-06-08,217.02000427246094 +TMO,2018-06-11,217.33999633789062 +TMO,2018-06-12,217.9499969482422 +TMO,2018-06-13,216.35000610351562 +TMO,2018-06-14,216.5500030517578 +TMO,2018-06-15,215.8000030517578 +TMO,2018-06-18,212.82000732421875 +TMO,2018-06-19,209.92999267578125 +TMO,2018-06-20,208.8000030517578 +TMO,2018-06-21,206.5399932861328 +TMO,2018-06-22,208.75 +TMO,2018-06-25,204.92999267578125 +TMO,2018-06-26,205.16000366210938 +TMO,2018-06-27,203.3800048828125 +TMO,2018-06-28,205.61000061035156 +TMO,2018-06-29,207.13999938964844 +TMO,2018-07-02,205.57000732421875 +TMO,2018-07-03,205.8800048828125 +TMO,2018-07-05,207.35000610351562 +TMO,2018-07-06,207.1999969482422 +TMO,2018-07-09,211.8300018310547 +TMO,2018-07-10,214.16000366210938 +TMO,2018-07-11,209.6699981689453 +TMO,2018-07-12,212.07000732421875 +TMO,2018-07-13,211.1999969482422 +TMO,2018-07-16,208.8000030517578 +TMO,2018-07-17,211.0399932861328 +TMO,2018-07-18,211.42999267578125 +TMO,2018-07-19,216.0800018310547 +TMO,2018-07-20,216.85000610351562 +TMO,2018-07-23,218.47999572753906 +TMO,2018-07-24,221.39999389648438 +TMO,2018-07-25,229.27999877929688 +TMO,2018-07-26,234.0 +TMO,2018-07-27,231.10000610351562 +TMO,2018-07-30,230.72000122070312 +TMO,2018-07-31,234.52999877929688 +TMO,2018-08-01,233.91000366210938 +TMO,2018-08-02,233.1699981689453 +TMO,2018-08-03,233.32000732421875 +TMO,2018-08-06,235.08999633789062 +TMO,2018-08-07,235.5 +TMO,2018-08-08,234.5800018310547 +TMO,2018-08-09,233.24000549316406 +TMO,2018-08-10,231.4199981689453 +TMO,2018-08-13,230.6999969482422 +TMO,2018-08-14,231.61000061035156 +TMO,2018-08-15,229.0 +TMO,2018-08-16,230.7899932861328 +TMO,2018-08-17,230.0 +TMO,2018-08-20,230.13999938964844 +TMO,2018-08-21,231.42999267578125 +TMO,2018-08-22,234.08999633789062 +TMO,2018-08-23,234.19000244140625 +TMO,2018-08-24,234.7100067138672 +TMO,2018-08-27,237.9199981689453 +TMO,2018-08-28,237.9600067138672 +TMO,2018-08-29,239.72999572753906 +TMO,2018-08-30,239.19000244140625 +TMO,2018-08-31,239.10000610351562 +TMO,2018-09-04,236.0500030517578 +TMO,2018-09-05,236.3699951171875 +TMO,2018-09-06,235.72999572753906 +TMO,2018-09-07,235.9600067138672 +TMO,2018-09-10,237.19000244140625 +TMO,2018-09-11,236.42999267578125 +TMO,2018-09-12,239.0500030517578 +TMO,2018-09-13,244.0 +TMO,2018-09-14,241.97999572753906 +TMO,2018-09-17,238.4600067138672 +TMO,2018-09-18,239.10000610351562 +TMO,2018-09-19,241.05999755859375 +TMO,2018-09-20,242.5 +TMO,2018-09-21,243.49000549316406 +TMO,2018-09-24,242.14999389648438 +TMO,2018-09-25,243.08999633789062 +TMO,2018-09-26,242.85000610351562 +TMO,2018-09-27,244.32000732421875 +TMO,2018-09-28,244.0800018310547 +TMO,2018-10-01,248.50999450683594 +TMO,2018-10-02,247.75 +TMO,2018-10-03,247.35000610351562 +TMO,2018-10-04,243.3800048828125 +TMO,2018-10-05,240.69000244140625 +TMO,2018-10-08,239.66000366210938 +TMO,2018-10-09,239.97000122070312 +TMO,2018-10-10,230.66000366210938 +TMO,2018-10-11,226.08999633789062 +TMO,2018-10-12,231.41000366210938 +TMO,2018-10-15,228.10000610351562 +TMO,2018-10-16,235.14999389648438 +TMO,2018-10-17,234.64999389648438 +TMO,2018-10-18,229.7100067138672 +TMO,2018-10-19,227.14999389648438 +TMO,2018-10-22,225.77000427246094 +TMO,2018-10-23,223.3300018310547 +TMO,2018-10-24,220.55999755859375 +TMO,2018-10-25,230.19000244140625 +TMO,2018-10-26,230.0 +TMO,2018-10-29,228.35000610351562 +TMO,2018-10-30,232.6699981689453 +TMO,2018-10-31,233.64999389648438 +TMO,2018-11-01,233.66000366210938 +TMO,2018-11-02,234.2100067138672 +TMO,2018-11-05,236.52000427246094 +TMO,2018-11-06,238.22999572753906 +TMO,2018-11-07,245.52999877929688 +TMO,2018-11-08,245.57000732421875 +TMO,2018-11-09,243.4499969482422 +TMO,2018-11-12,236.33999633789062 +TMO,2018-11-13,235.02000427246094 +TMO,2018-11-14,235.0800018310547 +TMO,2018-11-15,237.69000244140625 +TMO,2018-11-16,241.05999755859375 +TMO,2018-11-19,232.8800048828125 +TMO,2018-11-20,233.39999389648438 +TMO,2018-11-21,233.02000427246094 +TMO,2018-11-23,235.00999450683594 +TMO,2018-11-26,240.19000244140625 +TMO,2018-11-27,241.99000549316406 +TMO,2018-11-28,247.39999389648438 +TMO,2018-11-29,248.57000732421875 +TMO,2018-11-30,249.5500030517578 +TMO,2018-12-03,251.97999572753906 +TMO,2018-12-04,243.88999938964844 +TMO,2018-12-06,242.0399932861328 +TMO,2018-12-07,235.86000061035156 +TMO,2018-12-10,237.0800018310547 +TMO,2018-12-11,237.5 +TMO,2018-12-12,241.27000427246094 +TMO,2018-12-13,241.52000427246094 +TMO,2018-12-14,234.19000244140625 +TMO,2018-12-17,228.8699951171875 +TMO,2018-12-18,230.3000030517578 +TMO,2018-12-19,228.36000061035156 +TMO,2018-12-20,219.66000366210938 +TMO,2018-12-21,215.7899932861328 +TMO,2018-12-24,208.47000122070312 +TMO,2018-12-26,217.97000122070312 +TMO,2018-12-27,221.08999633789062 +TMO,2018-12-28,222.4499969482422 +TMO,2018-12-31,223.7899932861328 +TMO,2019-01-02,219.4199981689453 +TMO,2019-01-03,212.1699981689453 +TMO,2019-01-04,221.75999450683594 +TMO,2019-01-07,224.75 +TMO,2019-01-08,229.97999572753906 +TMO,2019-01-09,236.38999938964844 +TMO,2019-01-10,238.86000061035156 +TMO,2019-01-11,240.0 +TMO,2019-01-14,235.0399932861328 +TMO,2019-01-15,235.47000122070312 +TMO,2019-01-16,234.6300048828125 +TMO,2019-01-17,238.1699981689453 +TMO,2019-01-18,240.66000366210938 +TMO,2019-01-22,240.6999969482422 +TMO,2019-01-23,241.4600067138672 +TMO,2019-01-24,240.5800018310547 +TMO,2019-01-25,240.89999389648438 +TMO,2019-01-28,237.8800048828125 +TMO,2019-01-29,236.89999389648438 +TMO,2019-01-30,245.05999755859375 +TMO,2019-01-31,245.6699981689453 +TMO,2019-02-01,243.42999267578125 +TMO,2019-02-04,243.58999633789062 +TMO,2019-02-05,246.00999450683594 +TMO,2019-02-06,247.25 +TMO,2019-02-07,242.91000366210938 +TMO,2019-02-08,243.50999450683594 +TMO,2019-02-11,244.57000732421875 +TMO,2019-02-12,248.3300018310547 +TMO,2019-02-13,247.38999938964844 +TMO,2019-02-14,246.13999938964844 +TMO,2019-02-15,252.49000549316406 +TMO,2019-02-19,250.8300018310547 +TMO,2019-02-20,252.22000122070312 +TMO,2019-02-21,251.4499969482422 +TMO,2019-02-22,252.10000610351562 +TMO,2019-02-25,253.83999633789062 +TMO,2019-02-26,253.99000549316406 +TMO,2019-02-27,259.1400146484375 +TMO,2019-02-28,259.57000732421875 +TMO,2019-03-01,264.05999755859375 +TMO,2019-03-04,259.45001220703125 +TMO,2019-03-05,254.4600067138672 +TMO,2019-03-06,251.24000549316406 +TMO,2019-03-07,250.80999755859375 +TMO,2019-03-08,249.85000610351562 +TMO,2019-03-11,254.32000732421875 +TMO,2019-03-12,254.9199981689453 +TMO,2019-03-13,258.8699951171875 +TMO,2019-03-14,261.42999267578125 +TMO,2019-03-15,263.0899963378906 +TMO,2019-03-18,263.5299987792969 +TMO,2019-03-19,265.9599914550781 +TMO,2019-03-20,265.6300048828125 +TMO,2019-03-21,271.04998779296875 +TMO,2019-03-22,263.80999755859375 +TMO,2019-03-25,268.79998779296875 +TMO,2019-03-26,271.44000244140625 +TMO,2019-03-27,268.8500061035156 +TMO,2019-03-28,270.29998779296875 +TMO,2019-03-29,273.7200012207031 +TMO,2019-04-01,276.19000244140625 +TMO,2019-04-02,274.80999755859375 +TMO,2019-04-03,276.760009765625 +TMO,2019-04-04,275.04998779296875 +TMO,2019-04-05,276.489990234375 +TMO,2019-04-08,278.4200134277344 +TMO,2019-04-09,277.79998779296875 +TMO,2019-04-10,278.8500061035156 +TMO,2019-04-11,280.510009765625 +TMO,2019-04-12,280.6499938964844 +TMO,2019-04-15,277.55999755859375 +TMO,2019-04-16,266.8299865722656 +TMO,2019-04-17,257.510009765625 +TMO,2019-04-18,259.7799987792969 +TMO,2019-04-22,259.0899963378906 +TMO,2019-04-23,263.9200134277344 +TMO,2019-04-24,261.55999755859375 +TMO,2019-04-25,269.54998779296875 +TMO,2019-04-26,273.2200012207031 +TMO,2019-04-29,272.5199890136719 +TMO,2019-04-30,277.45001220703125 +TMO,2019-05-01,276.489990234375 +TMO,2019-05-02,277.80999755859375 +TMO,2019-05-03,278.6400146484375 +TMO,2019-05-06,278.9599914550781 +TMO,2019-05-07,271.70001220703125 +TMO,2019-05-08,270.510009765625 +TMO,2019-05-09,269.0 +TMO,2019-05-10,269.17999267578125 +TMO,2019-05-13,261.0799865722656 +TMO,2019-05-14,267.3900146484375 +TMO,2019-05-15,263.0400085449219 +TMO,2019-05-16,267.0199890136719 +TMO,2019-05-17,261.7300109863281 +TMO,2019-05-20,262.9100036621094 +TMO,2019-05-21,265.3599853515625 +TMO,2019-05-22,271.6600036621094 +TMO,2019-05-23,271.0199890136719 +TMO,2019-05-24,271.79998779296875 +TMO,2019-05-28,266.3800048828125 +TMO,2019-05-29,264.760009765625 +TMO,2019-05-30,267.9800109863281 +TMO,2019-05-31,266.9800109863281 +TMO,2019-06-03,265.2799987792969 +TMO,2019-06-04,267.9700012207031 +TMO,2019-06-05,274.7900085449219 +TMO,2019-06-06,276.260009765625 +TMO,2019-06-07,281.69000244140625 +TMO,2019-06-10,283.760009765625 +TMO,2019-06-11,285.04998779296875 +TMO,2019-06-12,285.2200012207031 +TMO,2019-06-13,286.239990234375 +TMO,2019-06-14,285.260009765625 +TMO,2019-06-17,285.92999267578125 +TMO,2019-06-18,289.20001220703125 +TMO,2019-06-19,292.7799987792969 +TMO,2019-06-20,293.3399963378906 +TMO,2019-06-21,294.4599914550781 +TMO,2019-06-24,295.54998779296875 +TMO,2019-06-25,293.5299987792969 +TMO,2019-06-26,292.2300109863281 +TMO,2019-06-27,293.7699890136719 +TMO,2019-06-28,293.67999267578125 +TMO,2019-07-01,299.4100036621094 +TMO,2019-07-02,301.1099853515625 +TMO,2019-07-03,305.42999267578125 +TMO,2019-07-05,300.6499938964844 +TMO,2019-07-08,297.80999755859375 +TMO,2019-07-09,296.8999938964844 +TMO,2019-07-10,296.5199890136719 +TMO,2019-07-11,295.54998779296875 +TMO,2019-07-12,290.94000244140625 +TMO,2019-07-15,288.8299865722656 +TMO,2019-07-16,286.2099914550781 +TMO,2019-07-17,287.0 +TMO,2019-07-18,293.7300109863281 +TMO,2019-07-19,289.82000732421875 +TMO,2019-07-22,291.7300109863281 +TMO,2019-07-23,293.6199951171875 +TMO,2019-07-24,288.3599853515625 +TMO,2019-07-25,290.5899963378906 +TMO,2019-07-26,287.2099914550781 +TMO,2019-07-29,288.9200134277344 +TMO,2019-07-30,283.9100036621094 +TMO,2019-07-31,277.67999267578125 +TMO,2019-08-01,277.80999755859375 +TMO,2019-08-02,274.82000732421875 +TMO,2019-08-05,268.4599914550781 +TMO,2019-08-06,275.9599914550781 +TMO,2019-08-07,274.7900085449219 +TMO,2019-08-08,280.5 +TMO,2019-08-09,276.3699951171875 +TMO,2019-08-12,272.0 +TMO,2019-08-13,275.1700134277344 +TMO,2019-08-14,269.4800109863281 +TMO,2019-08-15,273.30999755859375 +TMO,2019-08-16,276.1499938964844 +TMO,2019-08-19,279.5199890136719 +TMO,2019-08-20,276.19000244140625 +TMO,2019-08-21,278.2699890136719 +TMO,2019-08-22,278.1700134277344 +TMO,2019-08-23,269.3599853515625 +TMO,2019-08-26,270.9200134277344 +TMO,2019-08-27,272.92999267578125 +TMO,2019-08-28,276.05999755859375 +TMO,2019-08-29,285.7699890136719 +TMO,2019-08-30,287.05999755859375 +TMO,2019-09-03,283.5299987792969 +TMO,2019-09-04,285.8999938964844 +TMO,2019-09-05,294.0199890136719 +TMO,2019-09-06,295.04998779296875 +TMO,2019-09-09,292.0199890136719 +TMO,2019-09-10,289.5 +TMO,2019-09-11,294.94000244140625 +TMO,2019-09-12,294.9700012207031 +TMO,2019-09-13,297.6499938964844 +TMO,2019-09-16,295.3299865722656 +TMO,2019-09-17,292.7099914550781 +TMO,2019-09-18,294.9599914550781 +TMO,2019-09-19,295.25 +TMO,2019-09-20,296.3299865722656 +TMO,2019-09-23,290.45001220703125 +TMO,2019-09-24,285.1600036621094 +TMO,2019-09-25,282.3299865722656 +TMO,2019-09-26,286.8500061035156 +TMO,2019-09-27,287.3999938964844 +TMO,2019-09-30,291.2699890136719 +TMO,2019-10-01,287.3999938964844 +TMO,2019-10-02,279.5299987792969 +TMO,2019-10-03,282.9100036621094 +TMO,2019-10-04,292.29998779296875 +TMO,2019-10-07,289.1600036621094 +TMO,2019-10-08,271.92999267578125 +TMO,2019-10-09,276.510009765625 +TMO,2019-10-10,280.6600036621094 +TMO,2019-10-11,283.6400146484375 +TMO,2019-10-14,284.25 +TMO,2019-10-15,286.0199890136719 +TMO,2019-10-16,280.55999755859375 +TMO,2019-10-17,281.5899963378906 +TMO,2019-10-18,281.4200134277344 +TMO,2019-10-21,283.5400085449219 +TMO,2019-10-22,280.989990234375 +TMO,2019-10-23,296.92999267578125 +TMO,2019-10-24,293.44000244140625 +TMO,2019-10-25,296.67999267578125 +TMO,2019-10-28,299.8999938964844 +TMO,2019-10-29,297.95001220703125 +TMO,2019-10-30,301.8599853515625 +TMO,2019-10-31,301.9800109863281 +TMO,2019-11-01,303.6000061035156 +TMO,2019-11-04,300.7699890136719 +TMO,2019-11-05,292.6300048828125 +TMO,2019-11-06,294.57000732421875 +TMO,2019-11-07,293.5400085449219 +TMO,2019-11-08,294.6499938964844 +TMO,2019-11-11,293.5299987792969 +TMO,2019-11-12,295.9700012207031 +TMO,2019-11-13,300.0199890136719 +TMO,2019-11-14,300.8399963378906 +TMO,2019-11-15,306.80999755859375 +TMO,2019-11-18,300.989990234375 +TMO,2019-11-19,306.4200134277344 +TMO,2019-11-20,307.3299865722656 +TMO,2019-11-21,305.30999755859375 +TMO,2019-11-22,307.7699890136719 +TMO,2019-11-25,310.6000061035156 +TMO,2019-11-26,313.45001220703125 +TMO,2019-11-27,315.4200134277344 +TMO,2019-11-29,313.95001220703125 +TMO,2019-12-02,313.0400085449219 +TMO,2019-12-03,312.8900146484375 +TMO,2019-12-04,315.6400146484375 +TMO,2019-12-05,316.0 +TMO,2019-12-06,320.1199951171875 +TMO,2019-12-09,316.42999267578125 +TMO,2019-12-10,317.0899963378906 +TMO,2019-12-11,318.0799865722656 +TMO,2019-12-12,319.3599853515625 +TMO,2019-12-13,320.5 +TMO,2019-12-16,321.4599914550781 +TMO,2019-12-17,319.7900085449219 +TMO,2019-12-18,319.6000061035156 +TMO,2019-12-19,323.25 +TMO,2019-12-20,326.7200012207031 +TMO,2019-12-23,328.0400085449219 +TMO,2019-12-24,326.510009765625 +TMO,2019-12-26,325.7099914550781 +TMO,2019-12-27,326.54998779296875 +TMO,2019-12-30,325.0400085449219 +TMO,2019-12-31,324.8699951171875 +TMO,2020-01-02,326.3699951171875 +TMO,2020-01-03,322.82000732421875 +TMO,2020-01-06,325.1400146484375 +TMO,2020-01-07,326.9800109863281 +TMO,2020-01-08,327.5 +TMO,2020-01-09,329.6099853515625 +TMO,2020-01-10,328.7300109863281 +TMO,2020-01-13,332.0199890136719 +TMO,2020-01-14,332.79998779296875 +TMO,2020-01-15,335.20001220703125 +TMO,2020-01-16,336.739990234375 +TMO,2020-01-17,339.19000244140625 +TMO,2020-01-21,337.260009765625 +TMO,2020-01-22,340.04998779296875 +TMO,2020-01-23,335.3800048828125 +TMO,2020-01-24,333.67999267578125 +TMO,2020-01-27,330.9599914550781 +TMO,2020-01-28,333.260009765625 +TMO,2020-01-29,333.8900146484375 +TMO,2020-01-30,319.8599853515625 +TMO,2020-01-31,313.19000244140625 +TMO,2020-02-03,318.3399963378906 +TMO,2020-02-04,325.9599914550781 +TMO,2020-02-05,332.489990234375 +TMO,2020-02-06,332.0 +TMO,2020-02-07,326.2099914550781 +TMO,2020-02-10,333.94000244140625 +TMO,2020-02-11,337.7799987792969 +TMO,2020-02-12,334.57000732421875 +TMO,2020-02-13,335.5899963378906 +TMO,2020-02-14,339.19000244140625 +TMO,2020-02-18,337.3699951171875 +TMO,2020-02-19,339.739990234375 +TMO,2020-02-20,336.05999755859375 +TMO,2020-02-21,334.94000244140625 +TMO,2020-02-24,323.1499938964844 +TMO,2020-02-25,309.6300048828125 +TMO,2020-02-26,309.1600036621094 +TMO,2020-02-27,297.0799865722656 +TMO,2020-02-28,290.79998779296875 +TMO,2020-03-02,304.9599914550781 +TMO,2020-03-03,310.3599853515625 +TMO,2020-03-04,326.6400146484375 +TMO,2020-03-05,312.8900146484375 +TMO,2020-03-06,311.1700134277344 +TMO,2020-03-09,295.3500061035156 +TMO,2020-03-10,307.70001220703125 +TMO,2020-03-11,289.3800048828125 +TMO,2020-03-12,284.32000732421875 +TMO,2020-03-13,300.1199951171875 +TMO,2020-03-16,279.3500061035156 +TMO,2020-03-17,296.30999755859375 +TMO,2020-03-18,302.9800109863281 +TMO,2020-03-19,280.8399963378906 +TMO,2020-03-20,278.3699951171875 +TMO,2020-03-23,255.3000030517578 +TMO,2020-03-24,282.0299987792969 +TMO,2020-03-25,271.67999267578125 +TMO,2020-03-26,283.1499938964844 +TMO,2020-03-27,274.3399963378906 +TMO,2020-03-30,284.9599914550781 +TMO,2020-03-31,283.6000061035156 +TMO,2020-04-01,275.20001220703125 +TMO,2020-04-02,287.54998779296875 +TMO,2020-04-03,282.2099914550781 +TMO,2020-04-06,304.0 +TMO,2020-04-07,296.5799865722656 +TMO,2020-04-08,307.1499938964844 +TMO,2020-04-09,317.3800048828125 +TMO,2020-04-13,315.32000732421875 +TMO,2020-04-14,326.3699951171875 +TMO,2020-04-15,325.8299865722656 +TMO,2020-04-16,328.8399963378906 +TMO,2020-04-17,331.5799865722656 +TMO,2020-04-20,327.1600036621094 +TMO,2020-04-21,319.6199951171875 +TMO,2020-04-22,335.5899963378906 +TMO,2020-04-23,320.510009765625 +TMO,2020-04-24,328.70001220703125 +TMO,2020-04-27,342.7099914550781 +TMO,2020-04-28,332.4599914550781 +TMO,2020-04-29,335.6199951171875 +TMO,2020-04-30,334.67999267578125 +TMO,2020-05-01,329.80999755859375 +TMO,2020-05-04,326.7200012207031 +TMO,2020-05-05,336.32000732421875 +TMO,2020-05-06,335.1499938964844 +TMO,2020-05-07,339.0799865722656 +TMO,2020-05-08,333.010009765625 +TMO,2020-05-11,340.3900146484375 +TMO,2020-05-12,331.7200012207031 +TMO,2020-05-13,334.0899963378906 +TMO,2020-05-14,337.2900085449219 +TMO,2020-05-15,342.9200134277344 +TMO,2020-05-18,346.9700012207031 +TMO,2020-05-19,342.7799987792969 +TMO,2020-05-20,341.1499938964844 +TMO,2020-05-21,335.75 +TMO,2020-05-22,340.260009765625 +TMO,2020-05-26,332.57000732421875 +TMO,2020-05-27,337.3500061035156 +TMO,2020-05-28,342.739990234375 +TMO,2020-05-29,349.19000244140625 +TMO,2020-06-01,349.3299865722656 +TMO,2020-06-02,350.0899963378906 +TMO,2020-06-03,347.19000244140625 +TMO,2020-06-04,348.1499938964844 +TMO,2020-06-05,354.20001220703125 +TMO,2020-06-08,349.8800048828125 +TMO,2020-06-09,347.6499938964844 +TMO,2020-06-10,352.79998779296875 +TMO,2020-06-11,336.44000244140625 +TMO,2020-06-12,339.760009765625 +TMO,2020-06-15,340.82000732421875 +TMO,2020-06-16,347.2200012207031 +TMO,2020-06-17,349.8500061035156 +TMO,2020-06-18,347.44000244140625 +TMO,2020-06-19,352.7300109863281 +TMO,2020-06-22,352.1600036621094 +TMO,2020-06-23,356.82000732421875 +TMO,2020-06-24,347.9599914550781 +TMO,2020-06-25,351.760009765625 +TMO,2020-06-26,350.95001220703125 +TMO,2020-06-29,350.79998779296875 +TMO,2020-06-30,362.3399963378906 +TMO,2020-07-01,359.7699890136719 +TMO,2020-07-02,365.8900146484375 +TMO,2020-07-06,382.2699890136719 +TMO,2020-07-07,380.25 +TMO,2020-07-08,386.6300048828125 +TMO,2020-07-09,387.6700134277344 +TMO,2020-07-10,382.57000732421875 +TMO,2020-07-13,378.92999267578125 +TMO,2020-07-14,387.4599914550781 +TMO,2020-07-15,392.70001220703125 +TMO,2020-07-16,392.4200134277344 +TMO,2020-07-17,395.3999938964844 +TMO,2020-07-20,402.9700012207031 +TMO,2020-07-21,403.0899963378906 +TMO,2020-07-22,410.760009765625 +TMO,2020-07-23,410.4800109863281 +TMO,2020-07-24,406.3800048828125 +TMO,2020-07-27,413.44000244140625 +TMO,2020-07-28,407.3599853515625 +TMO,2020-07-29,409.260009765625 +TMO,2020-07-30,410.55999755859375 +TMO,2020-07-31,413.95001220703125 +TMO,2020-08-03,419.0899963378906 +TMO,2020-08-04,415.7200012207031 +TMO,2020-08-05,419.8999938964844 +TMO,2020-08-06,415.7300109863281 +TMO,2020-08-07,414.3299865722656 +TMO,2020-08-10,410.1600036621094 +TMO,2020-08-11,407.239990234375 +TMO,2020-08-12,416.1700134277344 +TMO,2020-08-13,416.6000061035156 +TMO,2020-08-14,413.760009765625 +TMO,2020-08-17,416.79998779296875 +TMO,2020-08-18,417.29998779296875 +TMO,2020-08-19,420.6199951171875 +TMO,2020-08-20,422.1099853515625 +TMO,2020-08-21,428.57000732421875 +TMO,2020-08-24,419.760009765625 +TMO,2020-08-25,422.2900085449219 +TMO,2020-08-26,425.6499938964844 +TMO,2020-08-27,420.5299987792969 +TMO,2020-08-28,424.4800109863281 +TMO,2020-08-31,428.9800109863281 +TMO,2020-09-01,433.7300109863281 +TMO,2020-09-02,441.05999755859375 +TMO,2020-09-03,419.6700134277344 +TMO,2020-09-04,409.9800109863281 +TMO,2020-09-08,405.29998779296875 +TMO,2020-09-09,418.32000732421875 +TMO,2020-09-10,419.7300109863281 +TMO,2020-09-11,431.1300048828125 +TMO,2020-09-14,434.1000061035156 +TMO,2020-09-15,435.1000061035156 +TMO,2020-09-16,433.8800048828125 +TMO,2020-09-17,432.92999267578125 +TMO,2020-09-18,429.04998779296875 +TMO,2020-09-21,425.4700012207031 +TMO,2020-09-22,430.239990234375 +TMO,2020-09-23,420.760009765625 +TMO,2020-09-24,418.1400146484375 +TMO,2020-09-25,422.2900085449219 +TMO,2020-09-28,428.3900146484375 +TMO,2020-09-29,434.3399963378906 +TMO,2020-09-30,441.5199890136719 +TMO,2020-10-01,438.20001220703125 +TMO,2020-10-02,435.05999755859375 +TMO,2020-10-05,450.6700134277344 +TMO,2020-10-06,445.8900146484375 +TMO,2020-10-07,452.3599853515625 +TMO,2020-10-08,453.5400085449219 +TMO,2020-10-09,464.70001220703125 +TMO,2020-10-12,466.7200012207031 +TMO,2020-10-13,467.5299987792969 +TMO,2020-10-14,467.010009765625 +TMO,2020-10-15,464.55999755859375 +TMO,2020-10-16,468.5899963378906 +TMO,2020-10-19,461.2900085449219 +TMO,2020-10-20,465.260009765625 +TMO,2020-10-21,468.760009765625 +TMO,2020-10-22,481.989990234375 +TMO,2020-10-23,480.1700134277344 +TMO,2020-10-26,482.42999267578125 +TMO,2020-10-27,489.29998779296875 +TMO,2020-10-28,476.7099914550781 +TMO,2020-10-29,471.8800048828125 +TMO,2020-10-30,473.1199951171875 +TMO,2020-11-02,480.54998779296875 +TMO,2020-11-03,491.5 +TMO,2020-11-04,510.9700012207031 +TMO,2020-11-05,514.760009765625 +TMO,2020-11-06,527.6599731445312 +TMO,2020-11-09,484.989990234375 +TMO,2020-11-10,468.5899963378906 +TMO,2020-11-11,484.0 +TMO,2020-11-12,486.55999755859375 +TMO,2020-11-13,488.5899963378906 +TMO,2020-11-16,480.989990234375 +TMO,2020-11-17,479.0 +TMO,2020-11-18,454.17999267578125 +TMO,2020-11-19,453.1000061035156 +TMO,2020-11-20,451.0400085449219 +TMO,2020-11-23,446.0299987792969 +TMO,2020-11-24,439.55999755859375 +TMO,2020-11-25,448.45001220703125 +TMO,2020-11-27,453.3999938964844 +TMO,2020-11-30,464.9800109863281 +TMO,2020-12-01,471.1000061035156 +TMO,2020-12-02,478.8900146484375 +TMO,2020-12-03,477.20001220703125 +TMO,2020-12-04,474.6199951171875 +TMO,2020-12-07,472.8900146484375 +TMO,2020-12-08,473.9800109863281 +TMO,2020-12-09,461.3800048828125 +TMO,2020-12-10,468.739990234375 +TMO,2020-12-11,471.3900146484375 +TMO,2020-12-14,467.1300048828125 +TMO,2020-12-15,470.9800109863281 +TMO,2020-12-16,457.7900085449219 +TMO,2020-12-17,464.94000244140625 +TMO,2020-12-18,466.67999267578125 +TMO,2020-12-21,462.8800048828125 +TMO,2020-12-22,465.20001220703125 +TMO,2020-12-23,458.3399963378906 +TMO,2020-12-24,458.0899963378906 +TMO,2020-12-28,460.7300109863281 +TMO,2020-12-29,462.8599853515625 +TMO,2020-12-30,461.7300109863281 +TMO,2020-12-31,465.7799987792969 +TMO,2021-01-04,471.82000732421875 +TMO,2021-01-05,477.7200012207031 +TMO,2021-01-06,485.2099914550781 +TMO,2021-01-07,500.3299865722656 +TMO,2021-01-08,512.2999877929688 +TMO,2021-01-11,513.3499755859375 +TMO,2021-01-12,498.7699890136719 +TMO,2021-01-13,501.7099914550781 +TMO,2021-01-14,496.9100036621094 +TMO,2021-01-15,503.1400146484375 +TMO,2021-01-19,507.3800048828125 +TMO,2021-01-20,515.8400268554688 +TMO,2021-01-21,512.3599853515625 +TMO,2021-01-22,514.5999755859375 +TMO,2021-01-25,518.8300170898438 +TMO,2021-01-26,507.8299865722656 +TMO,2021-01-27,482.4800109863281 +TMO,2021-01-28,496.4800109863281 +TMO,2021-01-29,509.70001220703125 +TMO,2021-02-01,515.469970703125 +TMO,2021-02-02,518.530029296875 +TMO,2021-02-03,500.2200012207031 +TMO,2021-02-04,488.9599914550781 +TMO,2021-02-05,492.55999755859375 +TMO,2021-02-08,495.760009765625 +TMO,2021-02-09,489.29998779296875 +TMO,2021-02-10,484.8800048828125 +TMO,2021-02-11,494.04998779296875 +TMO,2021-02-12,507.8299865722656 +TMO,2021-02-16,500.0799865722656 +TMO,2021-02-17,498.4599914550781 +TMO,2021-02-18,488.79998779296875 +TMO,2021-02-19,478.8599853515625 +TMO,2021-02-22,463.2799987792969 +TMO,2021-02-23,458.80999755859375 +TMO,2021-02-24,456.6600036621094 +TMO,2021-02-25,451.4700012207031 +TMO,2021-02-26,450.0799865722656 +TMO,2021-03-01,459.55999755859375 +TMO,2021-03-02,462.1099853515625 +TMO,2021-03-03,450.9599914550781 +TMO,2021-03-04,441.4599914550781 +TMO,2021-03-05,446.8699951171875 +TMO,2021-03-08,439.8500061035156 +TMO,2021-03-09,448.1099853515625 +TMO,2021-03-10,441.0899963378906 +TMO,2021-03-11,460.5199890136719 +TMO,2021-03-12,450.489990234375 +TMO,2021-03-15,452.82000732421875 +TMO,2021-03-16,446.42999267578125 +TMO,2021-03-17,442.6099853515625 +TMO,2021-03-18,445.75 +TMO,2021-03-19,445.010009765625 +TMO,2021-03-22,454.6600036621094 +TMO,2021-03-23,452.010009765625 +TMO,2021-03-24,445.3699951171875 +TMO,2021-03-25,442.2900085449219 +TMO,2021-03-26,460.05999755859375 +TMO,2021-03-29,458.57000732421875 +TMO,2021-03-30,451.4700012207031 +TMO,2021-03-31,456.3800048828125 +TMO,2021-04-01,456.29998779296875 +TMO,2021-04-05,465.3900146484375 +TMO,2021-04-06,468.739990234375 +TMO,2021-04-07,466.3800048828125 +TMO,2021-04-08,471.510009765625 +TMO,2021-04-09,478.8800048828125 +TMO,2021-04-12,475.9800109863281 +TMO,2021-04-13,484.8500061035156 +TMO,2021-04-14,478.0400085449219 +TMO,2021-04-15,494.3800048828125 +TMO,2021-04-16,492.9200134277344 +TMO,2021-04-19,487.6400146484375 +TMO,2021-04-20,482.3599853515625 +TMO,2021-04-21,480.4100036621094 +TMO,2021-04-22,484.2099914550781 +TMO,2021-04-23,488.0899963378906 +TMO,2021-04-26,494.0400085449219 +TMO,2021-04-27,490.2200012207031 +TMO,2021-04-28,485.79998779296875 +TMO,2021-04-29,464.3900146484375 +TMO,2021-04-30,470.2300109863281 +TMO,2021-05-03,467.3800048828125 +TMO,2021-05-04,465.2799987792969 +TMO,2021-05-05,467.7699890136719 +TMO,2021-05-06,470.1400146484375 +TMO,2021-05-07,468.45001220703125 +TMO,2021-05-10,463.4700012207031 +TMO,2021-05-11,464.0 +TMO,2021-05-12,454.7799987792969 +TMO,2021-05-13,456.9200134277344 +TMO,2021-05-14,459.07000732421875 +TMO,2021-05-17,452.9200134277344 +TMO,2021-05-18,454.6099853515625 +TMO,2021-05-19,456.95001220703125 +TMO,2021-05-20,465.2900085449219 +TMO,2021-05-21,462.3399963378906 +TMO,2021-05-24,462.4599914550781 +TMO,2021-05-25,464.0199890136719 +TMO,2021-05-26,459.69000244140625 +TMO,2021-05-27,472.4800109863281 +TMO,2021-05-28,469.5 +TMO,2021-06-01,447.010009765625 +TMO,2021-06-02,449.2099914550781 +TMO,2021-06-03,445.3299865722656 +TMO,2021-06-04,448.760009765625 +TMO,2021-06-07,444.45001220703125 +TMO,2021-06-08,441.0 +TMO,2021-06-09,448.2099914550781 +TMO,2021-06-10,464.9100036621094 +TMO,2021-06-11,465.1499938964844 +TMO,2021-06-14,470.07000732421875 +TMO,2021-06-15,470.0799865722656 +TMO,2021-06-16,468.4200134277344 +TMO,2021-06-17,486.0799865722656 +TMO,2021-06-18,482.4700012207031 +TMO,2021-06-21,483.55999755859375 +TMO,2021-06-22,492.2099914550781 +TMO,2021-06-23,494.0199890136719 +TMO,2021-06-24,495.3599853515625 +TMO,2021-06-25,492.8699951171875 +TMO,2021-06-28,505.1000061035156 +TMO,2021-06-29,508.239990234375 +TMO,2021-06-30,504.4700012207031 +TMO,2021-07-01,509.5299987792969 +TMO,2021-07-02,513.3200073242188 +TMO,2021-07-06,517.0599975585938 +TMO,2021-07-07,522.719970703125 +TMO,2021-07-08,518.6099853515625 +TMO,2021-07-09,517.260009765625 +TMO,2021-07-12,514.6900024414062 +TMO,2021-07-13,514.2999877929688 +TMO,2021-07-14,510.7799987792969 +TMO,2021-07-15,514.47998046875 +TMO,2021-07-16,519.7899780273438 +TMO,2021-07-19,521.6199951171875 +TMO,2021-07-20,522.5800170898438 +TMO,2021-07-21,514.260009765625 +TMO,2021-07-22,524.5 +TMO,2021-07-23,532.260009765625 +TMO,2021-07-26,529.1199951171875 +TMO,2021-07-27,530.280029296875 +TMO,2021-07-28,528.27001953125 +TMO,2021-07-29,533.77001953125 +TMO,2021-07-30,540.010009765625 +TMO,2021-08-02,533.6799926757812 +TMO,2021-08-03,536.989990234375 +TMO,2021-08-04,538.8800048828125 +TMO,2021-08-05,542.3499755859375 +TMO,2021-08-06,538.2000122070312 +TMO,2021-08-09,541.1599731445312 +TMO,2021-08-10,540.3699951171875 +TMO,2021-08-11,537.260009765625 +TMO,2021-08-12,542.010009765625 +TMO,2021-08-13,544.6400146484375 +TMO,2021-08-16,554.4600219726562 +TMO,2021-08-17,556.3099975585938 +TMO,2021-08-18,544.6599731445312 +TMO,2021-08-19,551.8800048828125 +TMO,2021-08-20,555.0 +TMO,2021-08-23,552.6099853515625 +TMO,2021-08-24,550.489990234375 +TMO,2021-08-25,548.0800170898438 +TMO,2021-08-26,552.77001953125 +TMO,2021-08-27,548.510009765625 +TMO,2021-08-30,558.530029296875 +TMO,2021-08-31,554.9500122070312 +TMO,2021-09-01,561.719970703125 +TMO,2021-09-02,565.469970703125 +TMO,2021-09-03,568.1099853515625 +TMO,2021-09-07,569.1699829101562 +TMO,2021-09-08,572.5800170898438 +TMO,2021-09-09,568.780029296875 +TMO,2021-09-10,571.9600219726562 +TMO,2021-09-13,559.1300048828125 +TMO,2021-09-14,562.4000244140625 +TMO,2021-09-15,562.9600219726562 +TMO,2021-09-16,560.4400024414062 +TMO,2021-09-17,596.7999877929688 +TMO,2021-09-20,590.2000122070312 +TMO,2021-09-21,597.0399780273438 +TMO,2021-09-22,606.6300048828125 +TMO,2021-09-23,608.22998046875 +TMO,2021-09-24,609.780029296875 +TMO,2021-09-27,594.6699829101562 +TMO,2021-09-28,576.4500122070312 +TMO,2021-09-29,579.5999755859375 +TMO,2021-09-30,571.3300170898438 +TMO,2021-10-01,572.719970703125 +TMO,2021-10-04,569.0 +TMO,2021-10-05,571.8800048828125 +TMO,2021-10-06,575.5999755859375 +TMO,2021-10-07,583.510009765625 +TMO,2021-10-08,583.9199829101562 +TMO,2021-10-11,578.6599731445312 +TMO,2021-10-12,575.9099731445312 +TMO,2021-10-13,573.5599975585938 +TMO,2021-10-14,577.3499755859375 +TMO,2021-10-15,582.3900146484375 +TMO,2021-10-18,588.030029296875 +TMO,2021-10-19,592.0999755859375 +TMO,2021-10-20,605.5999755859375 +TMO,2021-10-21,608.4099731445312 +TMO,2021-10-22,611.9600219726562 +TMO,2021-10-25,607.75 +TMO,2021-10-26,608.3400268554688 +TMO,2021-10-27,612.2899780273438 +TMO,2021-10-28,620.0700073242188 +TMO,2021-10-29,633.0700073242188 +TMO,2021-11-01,635.0999755859375 +TMO,2021-11-02,636.2000122070312 +TMO,2021-11-03,642.3699951171875 +TMO,2021-11-04,639.760009765625 +TMO,2021-11-05,616.7999877929688 +TMO,2021-11-08,624.469970703125 +TMO,2021-11-09,618.5800170898438 +TMO,2021-11-10,626.8599853515625 +TMO,2021-11-11,631.47998046875 +TMO,2021-11-12,635.25 +TMO,2021-11-15,632.3599853515625 +TMO,2021-11-16,641.47998046875 +TMO,2021-11-17,637.2999877929688 +TMO,2021-11-18,637.6300048828125 +TMO,2021-11-19,636.0499877929688 +TMO,2021-11-22,633.9600219726562 +TMO,2021-11-23,632.760009765625 +TMO,2021-11-24,633.0 +TMO,2021-11-26,638.739990234375 +TMO,2021-11-29,648.77001953125 +TMO,2021-11-30,632.8300170898438 +TMO,2021-12-01,626.1500244140625 +TMO,2021-12-02,627.5800170898438 +TMO,2021-12-03,636.1099853515625 +TMO,2021-12-06,622.25 +TMO,2021-12-07,628.7100219726562 +TMO,2021-12-08,638.1500244140625 +TMO,2021-12-09,637.0700073242188 +TMO,2021-12-10,642.510009765625 +TMO,2021-12-13,646.010009765625 +TMO,2021-12-14,632.1099853515625 +TMO,2021-12-15,655.739990234375 +TMO,2021-12-16,661.25 +TMO,2021-12-17,651.0700073242188 +TMO,2021-12-20,649.3200073242188 +TMO,2021-12-21,645.3400268554688 +TMO,2021-12-22,651.7000122070312 +TMO,2021-12-23,650.7000122070312 +TMO,2021-12-27,662.2100219726562 +TMO,2021-12-28,655.3800048828125 +TMO,2021-12-29,662.72998046875 +TMO,2021-12-30,665.4500122070312 +TMO,2021-12-31,667.239990234375 +TMO,2022-01-03,644.9199829101562 +TMO,2022-01-04,618.0 +TMO,2022-01-05,618.52001953125 +TMO,2022-01-06,620.4000244140625 +TMO,2022-01-07,607.0700073242188 +TMO,2022-01-10,625.0399780273438 +TMO,2022-01-11,620.5 +TMO,2022-01-12,625.2000122070312 +TMO,2022-01-13,600.8900146484375 +TMO,2022-01-14,594.7999877929688 +TMO,2022-01-18,590.0999755859375 +TMO,2022-01-19,593.3699951171875 +TMO,2022-01-20,588.1599731445312 +TMO,2022-01-21,580.3300170898438 +TMO,2022-01-24,575.7999877929688 +TMO,2022-01-25,567.75 +TMO,2022-01-26,562.9000244140625 +TMO,2022-01-27,553.739990234375 +TMO,2022-01-28,572.030029296875 +TMO,2022-01-31,581.2999877929688 +TMO,2022-02-01,594.3099975585938 +TMO,2022-02-02,604.1300048828125 +TMO,2022-02-03,594.9299926757812 +TMO,2022-02-04,594.4199829101562 +TMO,2022-02-07,587.0499877929688 +TMO,2022-02-08,587.530029296875 +TMO,2022-02-09,589.8499755859375 +TMO,2022-02-10,580.280029296875 +TMO,2022-02-11,566.2899780273438 +TMO,2022-02-14,561.1900024414062 +TMO,2022-02-15,556.6699829101562 +TMO,2022-02-16,550.3499755859375 +TMO,2022-02-17,540.5399780273438 +TMO,2022-02-18,537.1400146484375 +TMO,2022-02-22,529.8900146484375 +TMO,2022-02-23,528.5800170898438 +TMO,2022-02-24,540.1699829101562 +TMO,2022-02-25,549.8300170898438 +TMO,2022-02-28,544.0 +TMO,2022-03-01,543.0700073242188 +TMO,2022-03-02,556.4500122070312 +TMO,2022-03-03,554.2899780273438 +TMO,2022-03-04,547.3200073242188 +TMO,2022-03-07,534.75 +TMO,2022-03-08,524.0 +TMO,2022-03-09,541.7000122070312 +TMO,2022-03-10,538.25 +TMO,2022-03-11,529.8099975585938 +TMO,2022-03-14,535.8800048828125 +TMO,2022-03-15,550.6400146484375 +TMO,2022-03-16,562.5499877929688 +TMO,2022-03-17,572.25 +TMO,2022-03-18,589.0900268554688 +TMO,2022-03-21,589.2999877929688 +TMO,2022-03-22,587.3599853515625 +TMO,2022-03-23,571.3099975585938 +TMO,2022-03-24,573.6900024414062 +TMO,2022-03-25,574.2899780273438 +TMO,2022-03-28,583.1900024414062 +TMO,2022-03-29,592.8699951171875 +TMO,2022-03-30,595.1500244140625 +TMO,2022-03-31,590.6500244140625 +TMO,2022-04-01,592.3400268554688 +TMO,2022-04-04,590.1400146484375 +TMO,2022-04-05,584.280029296875 +TMO,2022-04-06,587.4099731445312 +TMO,2022-04-07,612.2100219726562 +TMO,2022-04-08,608.8599853515625 +TMO,2022-04-11,585.6699829101562 +TMO,2022-04-12,570.9400024414062 +TMO,2022-04-13,576.7999877929688 +TMO,2022-04-14,568.9000244140625 +TMO,2022-04-18,572.1300048828125 +TMO,2022-04-19,574.1500244140625 +TMO,2022-04-20,591.1500244140625 +TMO,2022-04-21,580.4299926757812 +TMO,2022-04-22,561.280029296875 +TMO,2022-04-25,544.1599731445312 +TMO,2022-04-26,516.4400024414062 +TMO,2022-04-27,520.47998046875 +TMO,2022-04-28,558.8900146484375 +TMO,2022-04-29,552.9199829101562 +TMO,2022-05-02,545.52001953125 +TMO,2022-05-03,546.3200073242188 +TMO,2022-05-04,562.97998046875 +TMO,2022-05-05,550.510009765625 +TMO,2022-05-06,546.6799926757812 +TMO,2022-05-09,517.3900146484375 +TMO,2022-05-10,526.22998046875 +TMO,2022-05-11,520.0 +TMO,2022-05-12,525.7999877929688 +TMO,2022-05-13,541.4199829101562 +TMO,2022-05-16,539.3800048828125 +TMO,2022-05-17,554.5999755859375 +TMO,2022-05-18,542.1699829101562 +TMO,2022-05-19,550.739990234375 +TMO,2022-05-20,555.1500244140625 +TMO,2022-05-23,555.2100219726562 +TMO,2022-05-24,548.8200073242188 +TMO,2022-05-25,534.27001953125 +TMO,2022-05-26,540.1099853515625 +TMO,2022-05-27,572.3499755859375 +TMO,2022-05-31,567.5700073242188 +TMO,2022-06-01,556.219970703125 +TMO,2022-06-02,570.0999755859375 +TMO,2022-06-03,558.0999755859375 +TMO,2022-06-06,552.8800048828125 +TMO,2022-06-07,560.6599731445312 +TMO,2022-06-08,552.0599975585938 +TMO,2022-06-09,539.8200073242188 +TMO,2022-06-10,526.8800048828125 +TMO,2022-06-13,511.9100036621094 +TMO,2022-06-14,507.45001220703125 +TMO,2022-06-15,514.760009765625 +TMO,2022-06-16,504.8900146484375 +TMO,2022-06-17,500.8999938964844 +TMO,2022-06-21,513.5399780273438 +TMO,2022-06-22,519.219970703125 +TMO,2022-06-23,540.5999755859375 +TMO,2022-06-24,544.8099975585938 +TMO,2022-06-27,543.6400146484375 +TMO,2022-06-28,535.77001953125 +TMO,2022-06-29,535.9199829101562 +TMO,2022-06-30,543.280029296875 +TMO,2022-07-01,548.27001953125 +TMO,2022-07-05,545.0700073242188 +TMO,2022-07-06,556.0399780273438 +TMO,2022-07-07,553.760009765625 +TMO,2022-07-08,553.7100219726562 +TMO,2022-07-11,558.030029296875 +TMO,2022-07-12,530.9299926757812 +TMO,2022-07-13,523.1500244140625 +TMO,2022-07-14,525.6300048828125 +TMO,2022-07-15,538.8699951171875 +TMO,2022-07-18,520.760009765625 +TMO,2022-07-19,536.8699951171875 +TMO,2022-07-20,538.6500244140625 +TMO,2022-07-21,575.0 +TMO,2022-07-22,561.5399780273438 +TMO,2022-07-25,567.4400024414062 +TMO,2022-07-26,573.27001953125 +TMO,2022-07-27,581.9299926757812 +TMO,2022-07-28,597.6400146484375 +TMO,2022-07-29,598.4099731445312 +TMO,2022-08-01,589.5499877929688 +TMO,2022-08-02,586.0399780273438 +TMO,2022-08-03,587.97998046875 +TMO,2022-08-04,590.0 +TMO,2022-08-05,590.260009765625 +TMO,2022-08-08,583.9500122070312 +TMO,2022-08-09,580.8699951171875 +TMO,2022-08-10,592.3499755859375 +TMO,2022-08-11,592.5399780273438 +TMO,2022-08-12,603.2100219726562 +TMO,2022-08-15,604.489990234375 +TMO,2022-08-16,602.1099853515625 +TMO,2022-08-17,596.0399780273438 +TMO,2022-08-18,595.010009765625 +TMO,2022-08-19,588.5499877929688 +TMO,2022-08-22,576.1099853515625 +TMO,2022-08-23,572.969970703125 +TMO,2022-08-24,573.1500244140625 +TMO,2022-08-25,585.469970703125 +TMO,2022-08-26,563.7100219726562 +TMO,2022-08-29,556.6900024414062 +TMO,2022-08-30,554.2899780273438 +TMO,2022-08-31,545.3200073242188 +TMO,2022-09-01,550.75 +TMO,2022-09-02,543.5499877929688 +TMO,2022-09-06,545.1500244140625 +TMO,2022-09-07,551.719970703125 +TMO,2022-09-08,566.5599975585938 +TMO,2022-09-09,569.4000244140625 +TMO,2022-09-12,579.1900024414062 +TMO,2022-09-13,559.8200073242188 +TMO,2022-09-14,558.1300048828125 +TMO,2022-09-15,551.97998046875 +TMO,2022-09-16,541.280029296875 +TMO,2022-09-19,539.6699829101562 +TMO,2022-09-20,532.1599731445312 +TMO,2022-09-21,525.6900024414062 +TMO,2022-09-22,520.2899780273438 +TMO,2022-09-23,520.7899780273438 +TMO,2022-09-26,514.3099975585938 +TMO,2022-09-27,508.6600036621094 +TMO,2022-09-28,517.8300170898438 +TMO,2022-09-29,516.6099853515625 +TMO,2022-09-30,507.19000244140625 +TMO,2022-10-03,522.9299926757812 +TMO,2022-10-04,539.9299926757812 +TMO,2022-10-05,546.27001953125 +TMO,2022-10-06,540.5900268554688 +TMO,2022-10-07,523.6099853515625 +TMO,2022-10-10,510.8399963378906 +TMO,2022-10-11,500.80999755859375 +TMO,2022-10-12,500.6700134277344 +TMO,2022-10-13,510.5400085449219 +TMO,2022-10-14,503.04998779296875 +TMO,2022-10-17,517.22998046875 +TMO,2022-10-18,524.4000244140625 +TMO,2022-10-19,505.6099853515625 +TMO,2022-10-20,486.8599853515625 +TMO,2022-10-21,496.739990234375 +TMO,2022-10-24,505.010009765625 +TMO,2022-10-25,514.6199951171875 +TMO,2022-10-26,503.0 +TMO,2022-10-27,498.32000732421875 +TMO,2022-10-28,503.8399963378906 +TMO,2022-10-31,513.969970703125 +TMO,2022-11-01,517.6900024414062 +TMO,2022-11-02,490.9800109863281 +TMO,2022-11-03,486.94000244140625 +TMO,2022-11-04,495.54998779296875 +TMO,2022-11-07,492.1000061035156 +TMO,2022-11-08,492.1700134277344 +TMO,2022-11-09,484.7099914550781 +TMO,2022-11-10,520.5800170898438 +TMO,2022-11-11,538.6799926757812 +TMO,2022-11-14,534.77001953125 +TMO,2022-11-15,546.0900268554688 +TMO,2022-11-16,536.010009765625 +TMO,2022-11-17,529.8900146484375 +TMO,2022-11-18,535.239990234375 +TMO,2022-11-21,536.280029296875 +TMO,2022-11-22,544.75 +TMO,2022-11-23,547.2899780273438 +TMO,2022-11-25,551.25 +TMO,2022-11-28,540.030029296875 +TMO,2022-11-29,539.75 +TMO,2022-11-30,560.219970703125 +TMO,2022-12-01,564.5599975585938 +TMO,2022-12-02,563.0 +TMO,2022-12-05,557.2100219726562 +TMO,2022-12-06,550.530029296875 +TMO,2022-12-07,558.1400146484375 +TMO,2022-12-08,567.9500122070312 +TMO,2022-12-09,560.22998046875 +TMO,2022-12-12,567.5999755859375 +TMO,2022-12-13,571.3800048828125 +TMO,2022-12-14,567.22998046875 +TMO,2022-12-15,553.7899780273438 +TMO,2022-12-16,536.4400024414062 +TMO,2022-12-19,530.1699829101562 +TMO,2022-12-20,528.5 +TMO,2022-12-21,539.8900146484375 +TMO,2022-12-22,539.1400146484375 +TMO,2022-12-23,540.6799926757812 +TMO,2022-12-27,545.4400024414062 +TMO,2022-12-28,543.4099731445312 +TMO,2022-12-29,557.010009765625 +TMO,2022-12-30,550.6900024414062 +TMO,2023-01-03,553.1799926757812 +TMO,2023-01-04,561.9199829101562 +TMO,2023-01-05,556.9400024414062 +TMO,2023-01-06,535.0 +TMO,2023-01-09,546.0900268554688 +TMO,2023-01-10,568.030029296875 +TMO,2023-01-11,582.5599975585938 +TMO,2023-01-12,581.5399780273438 +TMO,2023-01-13,583.8400268554688 +TMO,2023-01-17,587.8599853515625 +TMO,2023-01-18,580.0499877929688 +TMO,2023-01-19,583.8599853515625 +TMO,2023-01-20,593.6599731445312 +TMO,2023-01-23,604.8200073242188 +TMO,2023-01-24,580.719970703125 +TMO,2023-01-25,575.3200073242188 +TMO,2023-01-26,577.3699951171875 +TMO,2023-01-27,573.6300048828125 +TMO,2023-01-30,564.2899780273438 +TMO,2023-01-31,570.3300170898438 +TMO,2023-02-01,587.3599853515625 +TMO,2023-02-02,587.0700073242188 +TMO,2023-02-03,587.760009765625 +TMO,2023-02-06,576.1699829101562 +TMO,2023-02-07,583.1500244140625 +TMO,2023-02-08,579.22998046875 +TMO,2023-02-09,568.9299926757812 +TMO,2023-02-10,571.4099731445312 +TMO,2023-02-13,575.0 +TMO,2023-02-14,571.47998046875 +TMO,2023-02-15,566.8300170898438 +TMO,2023-02-16,557.5800170898438 +TMO,2023-02-17,559.7000122070312 +TMO,2023-02-21,550.77001953125 +TMO,2023-02-22,548.4000244140625 +TMO,2023-02-23,550.9500122070312 +TMO,2023-02-24,542.7899780273438 +TMO,2023-02-27,541.3499755859375 +TMO,2023-02-28,541.760009765625 +TMO,2023-03-01,538.52001953125 +TMO,2023-03-02,548.75 +TMO,2023-03-03,559.4400024414062 +TMO,2023-03-06,558.52001953125 +TMO,2023-03-07,548.8300170898438 +TMO,2023-03-08,554.75 +TMO,2023-03-09,553.2100219726562 +TMO,2023-03-10,543.8300170898438 +TMO,2023-03-13,541.5599975585938 +TMO,2023-03-14,555.9600219726562 +TMO,2023-03-15,542.7000122070312 +TMO,2023-03-16,557.0900268554688 +TMO,2023-03-17,547.3400268554688 +TMO,2023-03-20,550.5700073242188 +TMO,2023-03-21,556.7000122070312 +TMO,2023-03-22,554.3200073242188 +TMO,2023-03-23,555.1900024414062 +TMO,2023-03-24,558.260009765625 +TMO,2023-03-27,561.6900024414062 +TMO,2023-03-28,554.22998046875 +TMO,2023-03-29,555.1500244140625 +TMO,2023-03-30,562.969970703125 +TMO,2023-03-31,576.3699951171875 +TMO,2023-04-03,570.0700073242188 +TMO,2023-04-04,576.1799926757812 +TMO,2023-04-05,579.8599853515625 +TMO,2023-04-06,575.3499755859375 +TMO,2023-04-10,574.3599853515625 +TMO,2023-04-11,576.3800048828125 +TMO,2023-04-12,579.3499755859375 +TMO,2023-04-13,591.1300048828125 +TMO,2023-04-14,588.8400268554688 +TMO,2023-04-17,588.5999755859375 +TMO,2023-04-18,584.8599853515625 +TMO,2023-04-19,579.9199829101562 +TMO,2023-04-20,565.9299926757812 +TMO,2023-04-21,571.6799926757812 +TMO,2023-04-24,574.2999877929688 +TMO,2023-04-25,548.3800048828125 +TMO,2023-04-26,533.1300048828125 +TMO,2023-04-27,543.02001953125 +TMO,2023-04-28,554.9000244140625 +TMO,2023-05-01,548.5 +TMO,2023-05-02,543.8200073242188 +TMO,2023-05-03,550.4199829101562 +TMO,2023-05-04,545.6400146484375 +TMO,2023-05-05,546.3800048828125 diff --git a/scraper/Companies_Data/TMO_Data/TMOmeta_data.csv b/scraper/Companies_Data/TMO_Data/TMOmeta_data.csv new file mode 100644 index 0000000..baeaf7c --- /dev/null +++ b/scraper/Companies_Data/TMO_Data/TMOmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Thermo Fisher Scientific Inc,Medical Diagnostics & Research,Marc N. Casper,TMO.png diff --git a/scraper/Companies_Data/TMUS_Data/TMUS_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/TMUS_Data/TMUS_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..aaf1bd9 --- /dev/null +++ b/scraper/Companies_Data/TMUS_Data/TMUS_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,9305000000.0,25000000.0,1528000000.0,86921000000.0,26112000000.0 +1,2020-12-31,23885000000.0,4579000000.0,10385000000.0,200162000000.0,104219000000.0 +2,2021-12-31,20891000000.0,5623000000.0,6631000000.0,206563000000.0,106011000000.0 +3,2022-12-31,19067000000.0,5164000000.0,4507000000.0,211338000000.0,107858000000.0 +4,2022-03-31,17455000000.0,4115000000.0,3245000000.0,210653000000.0,109477000000.0 +5,2022-06-30,17476000000.0,2942000000.0,3151000000.0,209463000000.0,108070000000.0 +6,2022-09-30,21427000000.0,7398000000.0,6888000000.0,213499000000.0,110194000000.0 +7,2022-12-31,19067000000.0,5164000000.0,4507000000.0,211338000000.0,107858000000.0 +8,2023-03-31,18876000000.0,5215000000.0,4540000000.0,210173000000.0,110029000000.0 diff --git a/scraper/Companies_Data/TMUS_Data/TMUS_current_ratios.csv b/scraper/Companies_Data/TMUS_Data/TMUS_current_ratios.csv new file mode 100644 index 0000000..f9673b2 --- /dev/null +++ b/scraper/Companies_Data/TMUS_Data/TMUS_current_ratios.csv @@ -0,0 +1,12 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +TMUS,2021-08-19,44.166144,1.587,2.226122,2.605987 +TMUS,2021-08-21,,,, +TMUS,2022-03-31,53.257261,1.1808,2.010157,2.327976 +TMUS,2022-06-30,60.0625,1.2416,2.09873,2.411034 +TMUS,2022-09-02,103.635037,0.448,2.222828,2.542319 +TMUS,2022-09-05,,,, +TMUS,2022-09-30,97.934307,0.427,2.100555,2.39493 +TMUS,2022-12-31,114.754098,0.4713,2.198383,2.462643 +TMUS,2023-03-31,70.31068,0.3719,2.285114,2.504999 +TMUS,2023-05-01,46.648208,0.3603,2.259412,2.5676 +TMUS,2023-05-02,,,, diff --git a/scraper/Companies_Data/TMUS_Data/TMUS_price_history.csv b/scraper/Companies_Data/TMUS_Data/TMUS_price_history.csv new file mode 100644 index 0000000..1930200 --- /dev/null +++ b/scraper/Companies_Data/TMUS_Data/TMUS_price_history.csv @@ -0,0 +1,4042 @@ +symbol,date,Closing Price +TMUS,2007-04-19,54.79999923706055 +TMUS,2007-04-20,57.099998474121094 +TMUS,2007-04-23,57.5 +TMUS,2007-04-24,58.400001525878906 +TMUS,2007-04-25,57.220001220703125 +TMUS,2007-04-26,56.400001525878906 +TMUS,2007-04-27,56.79999923706055 +TMUS,2007-04-30,56.099998474121094 +TMUS,2007-05-01,55.79999923706055 +TMUS,2007-05-02,56.31999969482422 +TMUS,2007-05-03,57.29999923706055 +TMUS,2007-05-04,57.599998474121094 +TMUS,2007-05-07,58.13999938964844 +TMUS,2007-05-08,58.599998474121094 +TMUS,2007-05-09,61.70000076293945 +TMUS,2007-05-10,60.81999969482422 +TMUS,2007-05-11,61.81999969482422 +TMUS,2007-05-14,63.84000015258789 +TMUS,2007-05-15,68.41999816894531 +TMUS,2007-05-16,68.72000122070312 +TMUS,2007-05-17,72.80000305175781 +TMUS,2007-05-18,73.16000366210938 +TMUS,2007-05-21,69.08000183105469 +TMUS,2007-05-22,67.41999816894531 +TMUS,2007-05-23,67.16000366210938 +TMUS,2007-05-24,67.86000061035156 +TMUS,2007-05-25,70.0199966430664 +TMUS,2007-05-29,67.80000305175781 +TMUS,2007-05-30,71.63999938964844 +TMUS,2007-05-31,71.31999969482422 +TMUS,2007-06-01,73.18000030517578 +TMUS,2007-06-04,73.36000061035156 +TMUS,2007-06-05,70.5199966430664 +TMUS,2007-06-06,67.77999877929688 +TMUS,2007-06-07,65.05999755859375 +TMUS,2007-06-08,65.0999984741211 +TMUS,2007-06-11,67.54000091552734 +TMUS,2007-06-12,66.23999786376953 +TMUS,2007-06-13,67.58000183105469 +TMUS,2007-06-14,65.86000061035156 +TMUS,2007-06-15,71.19999694824219 +TMUS,2007-06-18,71.23999786376953 +TMUS,2007-06-19,67.9800033569336 +TMUS,2007-06-20,65.27999877929688 +TMUS,2007-06-21,67.23999786376953 +TMUS,2007-06-22,67.66000366210938 +TMUS,2007-06-25,70.0 +TMUS,2007-06-26,69.5199966430664 +TMUS,2007-06-27,69.69999694824219 +TMUS,2007-06-28,67.30000305175781 +TMUS,2007-06-29,66.08000183105469 +TMUS,2007-07-02,66.05999755859375 +TMUS,2007-07-03,68.68000030517578 +TMUS,2007-07-05,68.37999725341797 +TMUS,2007-07-06,70.33999633789062 +TMUS,2007-07-09,70.36000061035156 +TMUS,2007-07-10,71.22000122070312 +TMUS,2007-07-11,72.33999633789062 +TMUS,2007-07-12,74.31999969482422 +TMUS,2007-07-13,74.41999816894531 +TMUS,2007-07-16,76.72000122070312 +TMUS,2007-07-17,80.66000366210938 +TMUS,2007-07-18,78.63999938964844 +TMUS,2007-07-19,79.0999984741211 +TMUS,2007-07-20,78.73999786376953 +TMUS,2007-07-23,78.0199966430664 +TMUS,2007-07-24,75.5 +TMUS,2007-07-25,71.27999877929688 +TMUS,2007-07-26,70.9000015258789 +TMUS,2007-07-27,70.4000015258789 +TMUS,2007-07-30,74.58000183105469 +TMUS,2007-07-31,73.23999786376953 +TMUS,2007-08-01,73.69999694824219 +TMUS,2007-08-02,78.04000091552734 +TMUS,2007-08-03,62.31999969482422 +TMUS,2007-08-06,61.18000030517578 +TMUS,2007-08-07,64.0 +TMUS,2007-08-08,63.52000045776367 +TMUS,2007-08-09,55.97999954223633 +TMUS,2007-08-10,55.0 +TMUS,2007-08-13,57.65999984741211 +TMUS,2007-08-14,55.47999954223633 +TMUS,2007-08-15,51.58000183105469 +TMUS,2007-08-16,48.29999923706055 +TMUS,2007-08-17,52.36000061035156 +TMUS,2007-08-20,51.400001525878906 +TMUS,2007-08-21,51.18000030517578 +TMUS,2007-08-22,51.08000183105469 +TMUS,2007-08-23,51.060001373291016 +TMUS,2007-08-24,56.70000076293945 +TMUS,2007-08-27,61.34000015258789 +TMUS,2007-08-28,59.86000061035156 +TMUS,2007-08-29,56.599998474121094 +TMUS,2007-08-30,53.86000061035156 +TMUS,2007-08-31,54.58000183105469 +TMUS,2007-09-04,57.29999923706055 +TMUS,2007-09-05,57.779998779296875 +TMUS,2007-09-06,56.18000030517578 +TMUS,2007-09-07,54.439998626708984 +TMUS,2007-09-10,53.5 +TMUS,2007-09-11,53.29999923706055 +TMUS,2007-09-12,52.040000915527344 +TMUS,2007-09-13,49.58000183105469 +TMUS,2007-09-14,50.20000076293945 +TMUS,2007-09-17,50.380001068115234 +TMUS,2007-09-18,50.91999816894531 +TMUS,2007-09-19,51.29999923706055 +TMUS,2007-09-20,52.880001068115234 +TMUS,2007-09-21,53.0 +TMUS,2007-09-24,53.41999816894531 +TMUS,2007-09-25,54.36000061035156 +TMUS,2007-09-26,53.97999954223633 +TMUS,2007-09-27,55.060001373291016 +TMUS,2007-09-28,54.560001373291016 +TMUS,2007-10-01,54.47999954223633 +TMUS,2007-10-02,55.70000076293945 +TMUS,2007-10-03,55.34000015258789 +TMUS,2007-10-04,55.20000076293945 +TMUS,2007-10-05,49.58000183105469 +TMUS,2007-10-08,48.400001525878906 +TMUS,2007-10-09,50.41999816894531 +TMUS,2007-10-10,49.619998931884766 +TMUS,2007-10-11,49.86000061035156 +TMUS,2007-10-12,49.70000076293945 +TMUS,2007-10-15,48.040000915527344 +TMUS,2007-10-16,45.599998474121094 +TMUS,2007-10-17,45.0 +TMUS,2007-10-18,44.20000076293945 +TMUS,2007-10-19,43.84000015258789 +TMUS,2007-10-22,41.20000076293945 +TMUS,2007-10-23,39.279998779296875 +TMUS,2007-10-24,39.2599983215332 +TMUS,2007-10-25,39.720001220703125 +TMUS,2007-10-26,42.79999923706055 +TMUS,2007-10-29,43.68000030517578 +TMUS,2007-10-30,43.20000076293945 +TMUS,2007-10-31,45.0 +TMUS,2007-11-01,40.279998779296875 +TMUS,2007-11-02,43.720001220703125 +TMUS,2007-11-05,43.279998779296875 +TMUS,2007-11-06,44.040000915527344 +TMUS,2007-11-07,42.959999084472656 +TMUS,2007-11-08,41.599998474121094 +TMUS,2007-11-09,32.20000076293945 +TMUS,2007-11-12,31.219999313354492 +TMUS,2007-11-13,32.900001525878906 +TMUS,2007-11-14,36.2599983215332 +TMUS,2007-11-15,36.720001220703125 +TMUS,2007-11-16,37.29999923706055 +TMUS,2007-11-19,35.20000076293945 +TMUS,2007-11-20,32.0 +TMUS,2007-11-21,30.479999542236328 +TMUS,2007-11-23,31.100000381469727 +TMUS,2007-11-26,30.8799991607666 +TMUS,2007-11-27,30.200000762939453 +TMUS,2007-11-28,32.459999084472656 +TMUS,2007-11-29,33.2400016784668 +TMUS,2007-11-30,34.20000076293945 +TMUS,2007-12-03,32.34000015258789 +TMUS,2007-12-04,34.02000045776367 +TMUS,2007-12-05,34.619998931884766 +TMUS,2007-12-06,33.599998474121094 +TMUS,2007-12-07,35.220001220703125 +TMUS,2007-12-10,35.29999923706055 +TMUS,2007-12-11,34.459999084472656 +TMUS,2007-12-12,34.099998474121094 +TMUS,2007-12-13,34.34000015258789 +TMUS,2007-12-14,36.040000915527344 +TMUS,2007-12-17,35.65999984741211 +TMUS,2007-12-18,34.86000061035156 +TMUS,2007-12-19,36.63999938964844 +TMUS,2007-12-20,40.279998779296875 +TMUS,2007-12-21,41.02000045776367 +TMUS,2007-12-24,40.08000183105469 +TMUS,2007-12-26,40.08000183105469 +TMUS,2007-12-27,39.41999816894531 +TMUS,2007-12-28,39.0 +TMUS,2007-12-31,38.900001525878906 +TMUS,2008-01-02,37.29999923706055 +TMUS,2008-01-03,37.0 +TMUS,2008-01-04,34.52000045776367 +TMUS,2008-01-07,32.939998626708984 +TMUS,2008-01-08,35.060001373291016 +TMUS,2008-01-09,34.65999984741211 +TMUS,2008-01-10,35.119998931884766 +TMUS,2008-01-11,34.439998626708984 +TMUS,2008-01-14,36.02000045776367 +TMUS,2008-01-15,36.400001525878906 +TMUS,2008-01-16,36.7599983215332 +TMUS,2008-01-17,36.439998626708984 +TMUS,2008-01-18,34.65999984741211 +TMUS,2008-01-22,33.13999938964844 +TMUS,2008-01-23,32.7400016784668 +TMUS,2008-01-24,33.0 +TMUS,2008-01-25,33.5 +TMUS,2008-01-28,33.08000183105469 +TMUS,2008-01-29,33.119998931884766 +TMUS,2008-01-30,34.18000030517578 +TMUS,2008-01-31,36.36000061035156 +TMUS,2008-02-01,37.02000045776367 +TMUS,2008-02-04,37.439998626708984 +TMUS,2008-02-05,35.119998931884766 +TMUS,2008-02-06,34.13999938964844 +TMUS,2008-02-07,34.15999984741211 +TMUS,2008-02-08,33.439998626708984 +TMUS,2008-02-11,32.63999938964844 +TMUS,2008-02-12,33.119998931884766 +TMUS,2008-02-13,33.15999984741211 +TMUS,2008-02-14,31.200000762939453 +TMUS,2008-02-15,32.220001220703125 +TMUS,2008-02-19,31.079999923706055 +TMUS,2008-02-20,30.68000030517578 +TMUS,2008-02-21,30.440000534057617 +TMUS,2008-02-22,29.65999984741211 +TMUS,2008-02-25,29.979999542236328 +TMUS,2008-02-26,30.399999618530273 +TMUS,2008-02-27,30.0 +TMUS,2008-02-28,31.799999237060547 +TMUS,2008-02-29,31.899999618530273 +TMUS,2008-03-03,30.8799991607666 +TMUS,2008-03-04,31.200000762939453 +TMUS,2008-03-05,33.29999923706055 +TMUS,2008-03-06,32.41999816894531 +TMUS,2008-03-07,32.400001525878906 +TMUS,2008-03-10,31.399999618530273 +TMUS,2008-03-11,32.70000076293945 +TMUS,2008-03-12,32.060001373291016 +TMUS,2008-03-13,31.540000915527344 +TMUS,2008-03-14,30.399999618530273 +TMUS,2008-03-17,29.0 +TMUS,2008-03-18,30.280000686645508 +TMUS,2008-03-19,30.0 +TMUS,2008-03-20,31.200000762939453 +TMUS,2008-03-24,32.31999969482422 +TMUS,2008-03-25,35.52000045776367 +TMUS,2008-03-26,34.70000076293945 +TMUS,2008-03-27,34.08000183105469 +TMUS,2008-03-28,33.29999923706055 +TMUS,2008-03-31,34.0 +TMUS,2008-04-01,34.68000030517578 +TMUS,2008-04-02,36.2400016784668 +TMUS,2008-04-03,38.29999923706055 +TMUS,2008-04-04,37.20000076293945 +TMUS,2008-04-07,37.779998779296875 +TMUS,2008-04-08,40.0 +TMUS,2008-04-09,38.79999923706055 +TMUS,2008-04-10,37.81999969482422 +TMUS,2008-04-11,36.720001220703125 +TMUS,2008-04-14,37.2599983215332 +TMUS,2008-04-15,37.900001525878906 +TMUS,2008-04-16,38.279998779296875 +TMUS,2008-04-17,38.0 +TMUS,2008-04-18,38.939998626708984 +TMUS,2008-04-21,38.959999084472656 +TMUS,2008-04-22,38.959999084472656 +TMUS,2008-04-23,39.29999923706055 +TMUS,2008-04-24,39.540000915527344 +TMUS,2008-04-25,39.959999084472656 +TMUS,2008-04-28,39.86000061035156 +TMUS,2008-04-29,40.0 +TMUS,2008-04-30,39.279998779296875 +TMUS,2008-05-01,39.79999923706055 +TMUS,2008-05-02,39.880001068115234 +TMUS,2008-05-05,40.040000915527344 +TMUS,2008-05-06,38.279998779296875 +TMUS,2008-05-07,37.720001220703125 +TMUS,2008-05-08,38.0 +TMUS,2008-05-09,39.2400016784668 +TMUS,2008-05-12,39.400001525878906 +TMUS,2008-05-13,39.900001525878906 +TMUS,2008-05-14,40.0 +TMUS,2008-05-15,42.20000076293945 +TMUS,2008-05-16,43.459999084472656 +TMUS,2008-05-19,43.65999984741211 +TMUS,2008-05-20,43.13999938964844 +TMUS,2008-05-21,42.0 +TMUS,2008-05-22,41.880001068115234 +TMUS,2008-05-23,42.779998779296875 +TMUS,2008-05-27,42.29999923706055 +TMUS,2008-05-28,42.29999923706055 +TMUS,2008-05-29,42.060001373291016 +TMUS,2008-05-30,42.47999954223633 +TMUS,2008-06-02,41.0 +TMUS,2008-06-03,40.880001068115234 +TMUS,2008-06-04,41.560001373291016 +TMUS,2008-06-05,42.58000183105469 +TMUS,2008-06-06,41.36000061035156 +TMUS,2008-06-09,40.36000061035156 +TMUS,2008-06-10,40.0 +TMUS,2008-06-11,38.380001068115234 +TMUS,2008-06-12,39.599998474121094 +TMUS,2008-06-13,38.7599983215332 +TMUS,2008-06-16,40.18000030517578 +TMUS,2008-06-17,40.619998931884766 +TMUS,2008-06-18,41.279998779296875 +TMUS,2008-06-19,39.7599983215332 +TMUS,2008-06-20,37.7599983215332 +TMUS,2008-06-23,38.47999954223633 +TMUS,2008-06-24,37.119998931884766 +TMUS,2008-06-25,35.7599983215332 +TMUS,2008-06-26,34.15999984741211 +TMUS,2008-06-27,34.52000045776367 +TMUS,2008-06-30,35.41999816894531 +TMUS,2008-07-01,35.08000183105469 +TMUS,2008-07-02,34.36000061035156 +TMUS,2008-07-03,30.219999313354492 +TMUS,2008-07-07,30.3799991607666 +TMUS,2008-07-08,31.860000610351562 +TMUS,2008-07-09,31.18000030517578 +TMUS,2008-07-10,31.479999542236328 +TMUS,2008-07-11,30.899999618530273 +TMUS,2008-07-14,31.520000457763672 +TMUS,2008-07-15,31.239999771118164 +TMUS,2008-07-16,30.979999542236328 +TMUS,2008-07-17,31.739999771118164 +TMUS,2008-07-18,30.399999618530273 +TMUS,2008-07-21,31.440000534057617 +TMUS,2008-07-22,31.260000228881836 +TMUS,2008-07-23,31.739999771118164 +TMUS,2008-07-24,31.34000015258789 +TMUS,2008-07-25,31.959999084472656 +TMUS,2008-07-28,31.020000457763672 +TMUS,2008-07-29,32.47999954223633 +TMUS,2008-07-30,33.720001220703125 +TMUS,2008-07-31,33.2599983215332 +TMUS,2008-08-01,33.2599983215332 +TMUS,2008-08-04,33.619998931884766 +TMUS,2008-08-05,34.900001525878906 +TMUS,2008-08-06,35.400001525878906 +TMUS,2008-08-07,34.79999923706055 +TMUS,2008-08-08,34.5 +TMUS,2008-08-11,35.84000015258789 +TMUS,2008-08-12,35.0 +TMUS,2008-08-13,34.540000915527344 +TMUS,2008-08-14,34.47999954223633 +TMUS,2008-08-15,34.97999954223633 +TMUS,2008-08-18,35.099998474121094 +TMUS,2008-08-19,32.79999923706055 +TMUS,2008-08-20,33.41999816894531 +TMUS,2008-08-21,34.79999923706055 +TMUS,2008-08-22,34.70000076293945 +TMUS,2008-08-25,33.2400016784668 +TMUS,2008-08-26,33.41999816894531 +TMUS,2008-08-27,33.91999816894531 +TMUS,2008-08-28,34.7400016784668 +TMUS,2008-08-29,33.7400016784668 +TMUS,2008-09-02,35.439998626708984 +TMUS,2008-09-03,35.119998931884766 +TMUS,2008-09-04,34.58000183105469 +TMUS,2008-09-05,33.5 +TMUS,2008-09-08,34.34000015258789 +TMUS,2008-09-09,34.599998474121094 +TMUS,2008-09-10,34.86000061035156 +TMUS,2008-09-11,34.65999984741211 +TMUS,2008-09-12,35.779998779296875 +TMUS,2008-09-15,33.02000045776367 +TMUS,2008-09-16,33.15999984741211 +TMUS,2008-09-17,30.739999771118164 +TMUS,2008-09-18,32.380001068115234 +TMUS,2008-09-19,33.86000061035156 +TMUS,2008-09-22,31.18000030517578 +TMUS,2008-09-23,30.1200008392334 +TMUS,2008-09-24,29.81999969482422 +TMUS,2008-09-25,29.399999618530273 +TMUS,2008-09-26,27.799999237060547 +TMUS,2008-09-29,25.959999084472656 +TMUS,2008-09-30,27.979999542236328 +TMUS,2008-10-01,30.5 +TMUS,2008-10-02,28.559999465942383 +TMUS,2008-10-03,29.239999771118164 +TMUS,2008-10-06,30.719999313354492 +TMUS,2008-10-07,31.959999084472656 +TMUS,2008-10-08,30.3799991607666 +TMUS,2008-10-09,26.979999542236328 +TMUS,2008-10-10,26.059999465942383 +TMUS,2008-10-13,28.15999984741211 +TMUS,2008-10-14,28.5 +TMUS,2008-10-15,26.079999923706055 +TMUS,2008-10-16,26.6200008392334 +TMUS,2008-10-17,27.15999984741211 +TMUS,2008-10-20,29.920000076293945 +TMUS,2008-10-21,28.520000457763672 +TMUS,2008-10-22,27.920000076293945 +TMUS,2008-10-23,26.68000030517578 +TMUS,2008-10-24,25.459999084472656 +TMUS,2008-10-27,25.739999771118164 +TMUS,2008-10-28,27.559999465942383 +TMUS,2008-10-29,27.739999771118164 +TMUS,2008-10-30,28.579999923706055 +TMUS,2008-10-31,27.479999542236328 +TMUS,2008-11-03,28.079999923706055 +TMUS,2008-11-04,29.280000686645508 +TMUS,2008-11-05,28.040000915527344 +TMUS,2008-11-06,27.1200008392334 +TMUS,2008-11-07,27.0 +TMUS,2008-11-10,26.020000457763672 +TMUS,2008-11-11,25.540000915527344 +TMUS,2008-11-12,22.040000915527344 +TMUS,2008-11-13,23.18000030517578 +TMUS,2008-11-14,23.540000915527344 +TMUS,2008-11-17,23.15999984741211 +TMUS,2008-11-18,24.0 +TMUS,2008-11-19,22.959999084472656 +TMUS,2008-11-20,21.420000076293945 +TMUS,2008-11-21,22.200000762939453 +TMUS,2008-11-24,24.1200008392334 +TMUS,2008-11-25,24.239999771118164 +TMUS,2008-11-26,27.940000534057617 +TMUS,2008-11-28,29.280000686645508 +TMUS,2008-12-01,27.239999771118164 +TMUS,2008-12-02,27.65999984741211 +TMUS,2008-12-03,29.639999389648438 +TMUS,2008-12-04,29.1200008392334 +TMUS,2008-12-05,30.780000686645508 +TMUS,2008-12-08,31.5 +TMUS,2008-12-09,30.260000228881836 +TMUS,2008-12-10,30.579999923706055 +TMUS,2008-12-11,30.059999465942383 +TMUS,2008-12-12,29.65999984741211 +TMUS,2008-12-15,29.18000030517578 +TMUS,2008-12-16,31.31999969482422 +TMUS,2008-12-17,31.520000457763672 +TMUS,2008-12-18,31.440000534057617 +TMUS,2008-12-19,31.360000610351562 +TMUS,2008-12-22,29.6200008392334 +TMUS,2008-12-23,29.260000228881836 +TMUS,2008-12-24,28.479999542236328 +TMUS,2008-12-26,28.65999984741211 +TMUS,2008-12-29,28.6200008392334 +TMUS,2008-12-30,28.479999542236328 +TMUS,2008-12-31,29.700000762939453 +TMUS,2009-01-02,29.719999313354492 +TMUS,2009-01-05,31.079999923706055 +TMUS,2009-01-06,33.91999816894531 +TMUS,2009-01-07,35.119998931884766 +TMUS,2009-01-08,35.5 +TMUS,2009-01-09,34.5 +TMUS,2009-01-12,32.02000045776367 +TMUS,2009-01-13,32.380001068115234 +TMUS,2009-01-14,31.940000534057617 +TMUS,2009-01-15,27.739999771118164 +TMUS,2009-01-16,27.079999923706055 +TMUS,2009-01-20,25.239999771118164 +TMUS,2009-01-21,26.84000015258789 +TMUS,2009-01-22,26.84000015258789 +TMUS,2009-01-23,25.559999465942383 +TMUS,2009-01-26,26.579999923706055 +TMUS,2009-01-27,26.940000534057617 +TMUS,2009-01-28,28.15999984741211 +TMUS,2009-01-29,27.559999465942383 +TMUS,2009-01-30,27.18000030517578 +TMUS,2009-02-02,27.81999969482422 +TMUS,2009-02-03,28.5 +TMUS,2009-02-04,29.100000381469727 +TMUS,2009-02-05,29.959999084472656 +TMUS,2009-02-06,29.860000610351562 +TMUS,2009-02-09,30.799999237060547 +TMUS,2009-02-10,28.81999969482422 +TMUS,2009-02-11,28.479999542236328 +TMUS,2009-02-12,28.6200008392334 +TMUS,2009-02-13,29.299999237060547 +TMUS,2009-02-17,27.65999984741211 +TMUS,2009-02-18,26.559999465942383 +TMUS,2009-02-19,25.100000381469727 +TMUS,2009-02-20,25.0 +TMUS,2009-02-23,24.139999389648438 +TMUS,2009-02-24,25.139999389648438 +TMUS,2009-02-25,25.31999969482422 +TMUS,2009-02-26,26.719999313354492 +TMUS,2009-02-27,29.0 +TMUS,2009-03-02,26.959999084472656 +TMUS,2009-03-03,26.639999389648438 +TMUS,2009-03-04,28.860000610351562 +TMUS,2009-03-05,28.31999969482422 +TMUS,2009-03-06,28.719999313354492 +TMUS,2009-03-09,29.1200008392334 +TMUS,2009-03-10,30.440000534057617 +TMUS,2009-03-11,31.299999237060547 +TMUS,2009-03-12,31.84000015258789 +TMUS,2009-03-13,33.70000076293945 +TMUS,2009-03-16,32.31999969482422 +TMUS,2009-03-17,33.7599983215332 +TMUS,2009-03-18,34.439998626708984 +TMUS,2009-03-19,34.560001373291016 +TMUS,2009-03-20,33.2599983215332 +TMUS,2009-03-23,35.220001220703125 +TMUS,2009-03-24,34.599998474121094 +TMUS,2009-03-25,34.97999954223633 +TMUS,2009-03-26,35.97999954223633 +TMUS,2009-03-27,35.040000915527344 +TMUS,2009-03-30,34.040000915527344 +TMUS,2009-03-31,34.15999984741211 +TMUS,2009-04-01,35.439998626708984 +TMUS,2009-04-02,37.5 +TMUS,2009-04-03,36.65999984741211 +TMUS,2009-04-06,35.900001525878906 +TMUS,2009-04-07,33.81999969482422 +TMUS,2009-04-08,33.68000030517578 +TMUS,2009-04-09,34.439998626708984 +TMUS,2009-04-13,34.15999984741211 +TMUS,2009-04-14,33.599998474121094 +TMUS,2009-04-15,33.439998626708984 +TMUS,2009-04-16,34.31999969482422 +TMUS,2009-04-17,33.15999984741211 +TMUS,2009-04-20,31.860000610351562 +TMUS,2009-04-21,32.459999084472656 +TMUS,2009-04-22,32.41999816894531 +TMUS,2009-04-23,32.18000030517578 +TMUS,2009-04-24,32.20000076293945 +TMUS,2009-04-27,32.86000061035156 +TMUS,2009-04-28,32.040000915527344 +TMUS,2009-04-29,33.08000183105469 +TMUS,2009-04-30,34.18000030517578 +TMUS,2009-05-01,34.099998474121094 +TMUS,2009-05-04,36.0 +TMUS,2009-05-05,35.439998626708984 +TMUS,2009-05-06,36.880001068115234 +TMUS,2009-05-07,33.900001525878906 +TMUS,2009-05-08,34.7400016784668 +TMUS,2009-05-11,34.91999816894531 +TMUS,2009-05-12,34.2599983215332 +TMUS,2009-05-13,33.2599983215332 +TMUS,2009-05-14,33.47999954223633 +TMUS,2009-05-15,33.459999084472656 +TMUS,2009-05-18,35.040000915527344 +TMUS,2009-05-19,35.29999923706055 +TMUS,2009-05-20,34.5 +TMUS,2009-05-21,33.47999954223633 +TMUS,2009-05-22,33.439998626708984 +TMUS,2009-05-26,33.900001525878906 +TMUS,2009-05-27,34.0 +TMUS,2009-05-28,34.29999923706055 +TMUS,2009-05-29,34.2599983215332 +TMUS,2009-06-01,34.439998626708984 +TMUS,2009-06-02,32.900001525878906 +TMUS,2009-06-03,30.760000228881836 +TMUS,2009-06-04,30.079999923706055 +TMUS,2009-06-05,28.31999969482422 +TMUS,2009-06-08,28.719999313354492 +TMUS,2009-06-09,30.040000915527344 +TMUS,2009-06-10,29.31999969482422 +TMUS,2009-06-11,28.799999237060547 +TMUS,2009-06-12,29.6200008392334 +TMUS,2009-06-15,29.059999465942383 +TMUS,2009-06-16,27.940000534057617 +TMUS,2009-06-17,27.940000534057617 +TMUS,2009-06-18,27.600000381469727 +TMUS,2009-06-19,27.719999313354492 +TMUS,2009-06-22,27.239999771118164 +TMUS,2009-06-23,28.65999984741211 +TMUS,2009-06-24,29.260000228881836 +TMUS,2009-06-25,29.31999969482422 +TMUS,2009-06-26,29.34000015258789 +TMUS,2009-06-29,28.520000457763672 +TMUS,2009-06-30,26.6200008392334 +TMUS,2009-07-01,25.260000228881836 +TMUS,2009-07-02,24.360000610351562 +TMUS,2009-07-06,23.540000915527344 +TMUS,2009-07-07,24.34000015258789 +TMUS,2009-07-08,25.18000030517578 +TMUS,2009-07-09,25.420000076293945 +TMUS,2009-07-10,25.100000381469727 +TMUS,2009-07-13,25.1200008392334 +TMUS,2009-07-14,26.020000457763672 +TMUS,2009-07-15,26.139999389648438 +TMUS,2009-07-16,25.780000686645508 +TMUS,2009-07-17,25.420000076293945 +TMUS,2009-07-20,25.459999084472656 +TMUS,2009-07-21,25.260000228881836 +TMUS,2009-07-22,25.219999313354492 +TMUS,2009-07-23,24.979999542236328 +TMUS,2009-07-24,25.739999771118164 +TMUS,2009-07-27,25.899999618530273 +TMUS,2009-07-28,26.540000915527344 +TMUS,2009-07-29,25.8799991607666 +TMUS,2009-07-30,23.3799991607666 +TMUS,2009-07-31,23.700000762939453 +TMUS,2009-08-03,24.81999969482422 +TMUS,2009-08-04,25.31999969482422 +TMUS,2009-08-05,25.3799991607666 +TMUS,2009-08-06,17.979999542236328 +TMUS,2009-08-07,17.479999542236328 +TMUS,2009-08-10,18.079999923706055 +TMUS,2009-08-11,18.1200008392334 +TMUS,2009-08-12,18.059999465942383 +TMUS,2009-08-13,17.700000762939453 +TMUS,2009-08-14,17.520000457763672 +TMUS,2009-08-17,17.0 +TMUS,2009-08-18,16.520000457763672 +TMUS,2009-08-19,15.880000114440918 +TMUS,2009-08-20,16.219999313354492 +TMUS,2009-08-21,16.020000457763672 +TMUS,2009-08-24,16.0 +TMUS,2009-08-25,16.0 +TMUS,2009-08-26,16.0 +TMUS,2009-08-27,16.739999771118164 +TMUS,2009-08-28,16.399999618530273 +TMUS,2009-08-31,15.920000076293945 +TMUS,2009-09-01,15.4399995803833 +TMUS,2009-09-02,15.819999694824219 +TMUS,2009-09-03,15.979999542236328 +TMUS,2009-09-04,16.34000015258789 +TMUS,2009-09-08,16.5 +TMUS,2009-09-09,16.5 +TMUS,2009-09-10,17.760000228881836 +TMUS,2009-09-11,19.239999771118164 +TMUS,2009-09-14,18.760000228881836 +TMUS,2009-09-15,19.18000030517578 +TMUS,2009-09-16,19.920000076293945 +TMUS,2009-09-17,19.479999542236328 +TMUS,2009-09-18,20.280000686645508 +TMUS,2009-09-21,20.079999923706055 +TMUS,2009-09-22,20.079999923706055 +TMUS,2009-09-23,20.0 +TMUS,2009-09-24,19.239999771118164 +TMUS,2009-09-25,19.799999237060547 +TMUS,2009-09-28,19.459999084472656 +TMUS,2009-09-29,19.239999771118164 +TMUS,2009-09-30,18.719999313354492 +TMUS,2009-10-01,16.979999542236328 +TMUS,2009-10-02,16.719999313354492 +TMUS,2009-10-05,17.020000457763672 +TMUS,2009-10-06,16.940000534057617 +TMUS,2009-10-07,16.899999618530273 +TMUS,2009-10-08,16.760000228881836 +TMUS,2009-10-09,16.139999389648438 +TMUS,2009-10-12,16.020000457763672 +TMUS,2009-10-13,15.079999923706055 +TMUS,2009-10-14,14.640000343322754 +TMUS,2009-10-15,14.720000267028809 +TMUS,2009-10-16,14.300000190734863 +TMUS,2009-10-19,14.0 +TMUS,2009-10-20,13.140000343322754 +TMUS,2009-10-21,13.180000305175781 +TMUS,2009-10-22,14.239999771118164 +TMUS,2009-10-23,13.279999732971191 +TMUS,2009-10-26,13.039999961853027 +TMUS,2009-10-27,12.960000038146973 +TMUS,2009-10-28,12.819999694824219 +TMUS,2009-10-29,13.020000457763672 +TMUS,2009-10-30,12.460000038146973 +TMUS,2009-11-02,12.420000076293945 +TMUS,2009-11-03,12.800000190734863 +TMUS,2009-11-04,13.239999771118164 +TMUS,2009-11-05,12.020000457763672 +TMUS,2009-11-06,11.960000038146973 +TMUS,2009-11-09,12.079999923706055 +TMUS,2009-11-10,11.699999809265137 +TMUS,2009-11-11,11.9399995803833 +TMUS,2009-11-12,12.220000267028809 +TMUS,2009-11-13,12.0 +TMUS,2009-11-16,12.199999809265137 +TMUS,2009-11-17,12.34000015258789 +TMUS,2009-11-18,12.319999694824219 +TMUS,2009-11-19,12.239999771118164 +TMUS,2009-11-20,13.039999961853027 +TMUS,2009-11-23,13.220000267028809 +TMUS,2009-11-24,12.65999984741211 +TMUS,2009-11-25,12.920000076293945 +TMUS,2009-11-27,12.640000343322754 +TMUS,2009-11-30,12.600000381469727 +TMUS,2009-12-01,13.0 +TMUS,2009-12-02,13.319999694824219 +TMUS,2009-12-03,13.199999809265137 +TMUS,2009-12-04,13.199999809265137 +TMUS,2009-12-07,14.0 +TMUS,2009-12-08,13.739999771118164 +TMUS,2009-12-09,13.380000114440918 +TMUS,2009-12-10,13.800000190734863 +TMUS,2009-12-11,13.899999618530273 +TMUS,2009-12-14,13.739999771118164 +TMUS,2009-12-15,14.699999809265137 +TMUS,2009-12-16,15.380000114440918 +TMUS,2009-12-17,14.380000114440918 +TMUS,2009-12-18,14.899999618530273 +TMUS,2009-12-21,15.100000381469727 +TMUS,2009-12-22,15.199999809265137 +TMUS,2009-12-23,15.0 +TMUS,2009-12-24,15.079999923706055 +TMUS,2009-12-28,15.640000343322754 +TMUS,2009-12-29,15.420000076293945 +TMUS,2009-12-30,15.260000228881836 +TMUS,2009-12-31,15.260000228881836 +TMUS,2010-01-04,15.9399995803833 +TMUS,2010-01-05,15.979999542236328 +TMUS,2010-01-06,14.899999618530273 +TMUS,2010-01-07,15.039999961853027 +TMUS,2010-01-08,14.199999809265137 +TMUS,2010-01-11,14.380000114440918 +TMUS,2010-01-12,12.699999809265137 +TMUS,2010-01-13,12.65999984741211 +TMUS,2010-01-14,12.460000038146973 +TMUS,2010-01-15,12.640000343322754 +TMUS,2010-01-19,12.800000190734863 +TMUS,2010-01-20,12.479999542236328 +TMUS,2010-01-21,11.979999542236328 +TMUS,2010-01-22,11.760000228881836 +TMUS,2010-01-25,11.720000267028809 +TMUS,2010-01-26,11.5 +TMUS,2010-01-27,11.380000114440918 +TMUS,2010-01-28,11.0600004196167 +TMUS,2010-01-29,11.260000228881836 +TMUS,2010-02-01,11.859999656677246 +TMUS,2010-02-02,11.819999694824219 +TMUS,2010-02-03,12.15999984741211 +TMUS,2010-02-04,11.619999885559082 +TMUS,2010-02-05,11.760000228881836 +TMUS,2010-02-08,11.739999771118164 +TMUS,2010-02-09,12.020000457763672 +TMUS,2010-02-10,11.5600004196167 +TMUS,2010-02-11,11.880000114440918 +TMUS,2010-02-12,11.920000076293945 +TMUS,2010-02-16,12.399999618530273 +TMUS,2010-02-17,12.420000076293945 +TMUS,2010-02-18,12.539999961853027 +TMUS,2010-02-19,12.619999885559082 +TMUS,2010-02-22,12.479999542236328 +TMUS,2010-02-23,12.319999694824219 +TMUS,2010-02-24,12.479999542236328 +TMUS,2010-02-25,12.960000038146973 +TMUS,2010-02-26,12.34000015258789 +TMUS,2010-03-01,12.079999923706055 +TMUS,2010-03-02,12.460000038146973 +TMUS,2010-03-03,12.65999984741211 +TMUS,2010-03-04,12.739999771118164 +TMUS,2010-03-05,12.760000228881836 +TMUS,2010-03-08,13.100000381469727 +TMUS,2010-03-09,13.199999809265137 +TMUS,2010-03-10,13.220000267028809 +TMUS,2010-03-11,13.460000038146973 +TMUS,2010-03-12,13.380000114440918 +TMUS,2010-03-15,13.260000228881836 +TMUS,2010-03-16,13.699999809265137 +TMUS,2010-03-17,13.819999694824219 +TMUS,2010-03-18,13.880000114440918 +TMUS,2010-03-19,14.100000381469727 +TMUS,2010-03-22,14.119999885559082 +TMUS,2010-03-23,14.399999618530273 +TMUS,2010-03-24,14.140000343322754 +TMUS,2010-03-25,13.880000114440918 +TMUS,2010-03-26,13.859999656677246 +TMUS,2010-03-29,13.960000038146973 +TMUS,2010-03-30,14.180000305175781 +TMUS,2010-03-31,14.15999984741211 +TMUS,2010-04-01,14.420000076293945 +TMUS,2010-04-05,14.5600004196167 +TMUS,2010-04-06,14.640000343322754 +TMUS,2010-04-07,14.319999694824219 +TMUS,2010-04-08,14.800000190734863 +TMUS,2010-04-09,14.699999809265137 +TMUS,2010-04-12,15.039999961853027 +TMUS,2010-04-13,15.079999923706055 +TMUS,2010-04-14,15.119999885559082 +TMUS,2010-04-15,15.4399995803833 +TMUS,2010-04-16,14.9399995803833 +TMUS,2010-04-19,14.960000038146973 +TMUS,2010-04-20,15.199999809265137 +TMUS,2010-04-21,15.319999694824219 +TMUS,2010-04-22,15.460000038146973 +TMUS,2010-04-23,15.640000343322754 +TMUS,2010-04-26,15.539999961853027 +TMUS,2010-04-27,15.119999885559082 +TMUS,2010-04-28,15.079999923706055 +TMUS,2010-04-29,15.579999923706055 +TMUS,2010-04-30,15.260000228881836 +TMUS,2010-05-03,15.920000076293945 +TMUS,2010-05-04,15.539999961853027 +TMUS,2010-05-05,15.479999542236328 +TMUS,2010-05-06,16.1200008392334 +TMUS,2010-05-07,14.300000190734863 +TMUS,2010-05-10,15.680000305175781 +TMUS,2010-05-11,16.5 +TMUS,2010-05-12,17.5 +TMUS,2010-05-13,17.559999465942383 +TMUS,2010-05-14,17.440000534057617 +TMUS,2010-05-17,18.100000381469727 +TMUS,2010-05-18,17.520000457763672 +TMUS,2010-05-19,17.639999389648438 +TMUS,2010-05-20,17.079999923706055 +TMUS,2010-05-21,16.780000686645508 +TMUS,2010-05-24,16.8799991607666 +TMUS,2010-05-25,16.8799991607666 +TMUS,2010-05-26,17.540000915527344 +TMUS,2010-05-27,18.0 +TMUS,2010-05-28,17.979999542236328 +TMUS,2010-06-01,17.219999313354492 +TMUS,2010-06-02,17.219999313354492 +TMUS,2010-06-03,17.719999313354492 +TMUS,2010-06-04,17.260000228881836 +TMUS,2010-06-07,16.559999465942383 +TMUS,2010-06-08,16.579999923706055 +TMUS,2010-06-09,16.579999923706055 +TMUS,2010-06-10,17.1200008392334 +TMUS,2010-06-11,17.299999237060547 +TMUS,2010-06-14,17.780000686645508 +TMUS,2010-06-15,18.299999237060547 +TMUS,2010-06-16,18.15999984741211 +TMUS,2010-06-17,18.280000686645508 +TMUS,2010-06-18,18.219999313354492 +TMUS,2010-06-21,17.899999618530273 +TMUS,2010-06-22,17.540000915527344 +TMUS,2010-06-23,17.760000228881836 +TMUS,2010-06-24,17.219999313354492 +TMUS,2010-06-25,16.84000015258789 +TMUS,2010-06-28,16.979999542236328 +TMUS,2010-06-29,16.540000915527344 +TMUS,2010-06-30,16.3799991607666 +TMUS,2010-07-01,16.860000610351562 +TMUS,2010-07-02,16.600000381469727 +TMUS,2010-07-06,16.65999984741211 +TMUS,2010-07-07,17.299999237060547 +TMUS,2010-07-08,18.020000457763672 +TMUS,2010-07-09,18.420000076293945 +TMUS,2010-07-12,18.440000534057617 +TMUS,2010-07-13,18.979999542236328 +TMUS,2010-07-14,18.8799991607666 +TMUS,2010-07-15,18.639999389648438 +TMUS,2010-07-16,17.65999984741211 +TMUS,2010-07-19,17.600000381469727 +TMUS,2010-07-20,18.100000381469727 +TMUS,2010-07-21,17.68000030517578 +TMUS,2010-07-22,17.959999084472656 +TMUS,2010-07-23,18.280000686645508 +TMUS,2010-07-26,18.559999465942383 +TMUS,2010-07-27,18.18000030517578 +TMUS,2010-07-28,17.6200008392334 +TMUS,2010-07-29,17.739999771118164 +TMUS,2010-07-30,17.899999618530273 +TMUS,2010-08-02,18.239999771118164 +TMUS,2010-08-03,17.600000381469727 +TMUS,2010-08-04,17.579999923706055 +TMUS,2010-08-05,18.899999618530273 +TMUS,2010-08-06,18.219999313354492 +TMUS,2010-08-09,17.979999542236328 +TMUS,2010-08-10,16.920000076293945 +TMUS,2010-08-11,17.0 +TMUS,2010-08-12,17.600000381469727 +TMUS,2010-08-13,17.520000457763672 +TMUS,2010-08-16,17.81999969482422 +TMUS,2010-08-17,18.1200008392334 +TMUS,2010-08-18,18.1200008392334 +TMUS,2010-08-19,17.760000228881836 +TMUS,2010-08-20,17.959999084472656 +TMUS,2010-08-23,17.799999237060547 +TMUS,2010-08-24,17.799999237060547 +TMUS,2010-08-25,18.15999984741211 +TMUS,2010-08-26,17.940000534057617 +TMUS,2010-08-27,18.079999923706055 +TMUS,2010-08-30,17.799999237060547 +TMUS,2010-08-31,17.8799991607666 +TMUS,2010-09-01,18.440000534057617 +TMUS,2010-09-02,18.739999771118164 +TMUS,2010-09-03,19.059999465942383 +TMUS,2010-09-07,18.940000534057617 +TMUS,2010-09-08,19.139999389648438 +TMUS,2010-09-09,19.520000457763672 +TMUS,2010-09-10,19.479999542236328 +TMUS,2010-09-13,19.719999313354492 +TMUS,2010-09-14,19.540000915527344 +TMUS,2010-09-15,19.459999084472656 +TMUS,2010-09-16,19.059999465942383 +TMUS,2010-09-17,18.920000076293945 +TMUS,2010-09-20,19.780000686645508 +TMUS,2010-09-21,19.719999313354492 +TMUS,2010-09-22,20.299999237060547 +TMUS,2010-09-23,19.860000610351562 +TMUS,2010-09-24,20.219999313354492 +TMUS,2010-09-27,20.799999237060547 +TMUS,2010-09-28,20.700000762939453 +TMUS,2010-09-29,20.979999542236328 +TMUS,2010-09-30,20.920000076293945 +TMUS,2010-10-01,21.860000610351562 +TMUS,2010-10-04,21.6200008392334 +TMUS,2010-10-05,21.940000534057617 +TMUS,2010-10-06,22.1200008392334 +TMUS,2010-10-07,21.860000610351562 +TMUS,2010-10-08,21.920000076293945 +TMUS,2010-10-11,21.579999923706055 +TMUS,2010-10-12,21.520000457763672 +TMUS,2010-10-13,22.059999465942383 +TMUS,2010-10-14,20.81999969482422 +TMUS,2010-10-15,21.299999237060547 +TMUS,2010-10-18,21.68000030517578 +TMUS,2010-10-19,21.079999923706055 +TMUS,2010-10-20,21.3799991607666 +TMUS,2010-10-21,20.920000076293945 +TMUS,2010-10-22,21.219999313354492 +TMUS,2010-10-25,21.059999465942383 +TMUS,2010-10-26,21.139999389648438 +TMUS,2010-10-27,20.579999923706055 +TMUS,2010-10-28,20.65999984741211 +TMUS,2010-10-29,20.799999237060547 +TMUS,2010-11-01,21.020000457763672 +TMUS,2010-11-02,21.559999465942383 +TMUS,2010-11-03,21.68000030517578 +TMUS,2010-11-04,22.739999771118164 +TMUS,2010-11-05,23.440000534057617 +TMUS,2010-11-08,24.420000076293945 +TMUS,2010-11-09,23.959999084472656 +TMUS,2010-11-10,24.219999313354492 +TMUS,2010-11-11,24.360000610351562 +TMUS,2010-11-12,24.260000228881836 +TMUS,2010-11-15,23.459999084472656 +TMUS,2010-11-16,22.579999923706055 +TMUS,2010-11-17,23.68000030517578 +TMUS,2010-11-18,23.799999237060547 +TMUS,2010-11-19,24.420000076293945 +TMUS,2010-11-22,24.600000381469727 +TMUS,2010-11-23,24.18000030517578 +TMUS,2010-11-24,24.559999465942383 +TMUS,2010-11-26,24.3799991607666 +TMUS,2010-11-29,24.34000015258789 +TMUS,2010-11-30,24.299999237060547 +TMUS,2010-12-01,24.799999237060547 +TMUS,2010-12-02,24.739999771118164 +TMUS,2010-12-03,24.719999313354492 +TMUS,2010-12-06,24.84000015258789 +TMUS,2010-12-07,24.520000457763672 +TMUS,2010-12-08,25.079999923706055 +TMUS,2010-12-09,25.139999389648438 +TMUS,2010-12-10,25.200000762939453 +TMUS,2010-12-13,25.059999465942383 +TMUS,2010-12-14,24.739999771118164 +TMUS,2010-12-15,24.260000228881836 +TMUS,2010-12-16,24.579999923706055 +TMUS,2010-12-17,24.15999984741211 +TMUS,2010-12-20,25.479999542236328 +TMUS,2010-12-21,25.440000534057617 +TMUS,2010-12-22,25.200000762939453 +TMUS,2010-12-23,25.040000915527344 +TMUS,2010-12-27,25.260000228881836 +TMUS,2010-12-28,25.219999313354492 +TMUS,2010-12-29,25.0 +TMUS,2010-12-30,25.31999969482422 +TMUS,2010-12-31,25.260000228881836 +TMUS,2011-01-03,26.139999389648438 +TMUS,2011-01-04,27.84000015258789 +TMUS,2011-01-05,28.520000457763672 +TMUS,2011-01-06,26.600000381469727 +TMUS,2011-01-07,25.899999618530273 +TMUS,2011-01-10,26.360000610351562 +TMUS,2011-01-11,25.899999618530273 +TMUS,2011-01-12,25.940000534057617 +TMUS,2011-01-13,25.920000076293945 +TMUS,2011-01-14,26.1200008392334 +TMUS,2011-01-18,25.65999984741211 +TMUS,2011-01-19,25.059999465942383 +TMUS,2011-01-20,25.200000762939453 +TMUS,2011-01-21,25.440000534057617 +TMUS,2011-01-24,25.700000762939453 +TMUS,2011-01-25,26.979999542236328 +TMUS,2011-01-26,27.139999389648438 +TMUS,2011-01-27,27.18000030517578 +TMUS,2011-01-28,26.31999969482422 +TMUS,2011-01-31,25.860000610351562 +TMUS,2011-02-01,26.040000915527344 +TMUS,2011-02-02,25.719999313354492 +TMUS,2011-02-03,25.81999969482422 +TMUS,2011-02-04,25.899999618530273 +TMUS,2011-02-07,25.700000762939453 +TMUS,2011-02-08,25.979999542236328 +TMUS,2011-02-09,26.0 +TMUS,2011-02-10,25.68000030517578 +TMUS,2011-02-11,26.1200008392334 +TMUS,2011-02-14,26.6200008392334 +TMUS,2011-02-15,26.760000228881836 +TMUS,2011-02-16,26.68000030517578 +TMUS,2011-02-17,26.239999771118164 +TMUS,2011-02-18,26.81999969482422 +TMUS,2011-02-22,26.15999984741211 +TMUS,2011-02-23,25.520000457763672 +TMUS,2011-02-24,27.059999465942383 +TMUS,2011-02-25,28.219999313354492 +TMUS,2011-02-28,28.799999237060547 +TMUS,2011-03-01,28.520000457763672 +TMUS,2011-03-02,28.399999618530273 +TMUS,2011-03-03,29.8799991607666 +TMUS,2011-03-04,29.81999969482422 +TMUS,2011-03-07,29.959999084472656 +TMUS,2011-03-08,30.079999923706055 +TMUS,2011-03-09,30.219999313354492 +TMUS,2011-03-10,29.780000686645508 +TMUS,2011-03-11,30.020000457763672 +TMUS,2011-03-14,29.799999237060547 +TMUS,2011-03-15,29.700000762939453 +TMUS,2011-03-16,29.020000457763672 +TMUS,2011-03-17,29.6200008392334 +TMUS,2011-03-18,29.860000610351562 +TMUS,2011-03-21,31.280000686645508 +TMUS,2011-03-22,31.0 +TMUS,2011-03-23,31.0 +TMUS,2011-03-24,31.559999465942383 +TMUS,2011-03-25,31.079999923706055 +TMUS,2011-03-28,31.579999923706055 +TMUS,2011-03-29,31.6200008392334 +TMUS,2011-03-30,32.63999938964844 +TMUS,2011-03-31,32.47999954223633 +TMUS,2011-04-01,32.97999954223633 +TMUS,2011-04-04,32.65999984741211 +TMUS,2011-04-05,33.02000045776367 +TMUS,2011-04-06,32.939998626708984 +TMUS,2011-04-07,33.13999938964844 +TMUS,2011-04-08,33.31999969482422 +TMUS,2011-04-11,33.58000183105469 +TMUS,2011-04-12,33.5 +TMUS,2011-04-13,33.5 +TMUS,2011-04-14,33.20000076293945 +TMUS,2011-04-15,33.0 +TMUS,2011-04-18,32.13999938964844 +TMUS,2011-04-19,32.52000045776367 +TMUS,2011-04-20,33.2400016784668 +TMUS,2011-04-21,33.779998779296875 +TMUS,2011-04-25,33.439998626708984 +TMUS,2011-04-26,33.380001068115234 +TMUS,2011-04-27,34.099998474121094 +TMUS,2011-04-28,33.7400016784668 +TMUS,2011-04-29,33.65999984741211 +TMUS,2011-05-02,32.959999084472656 +TMUS,2011-05-03,36.29999923706055 +TMUS,2011-05-04,35.70000076293945 +TMUS,2011-05-05,35.41999816894531 +TMUS,2011-05-06,34.63999938964844 +TMUS,2011-05-09,35.119998931884766 +TMUS,2011-05-10,36.439998626708984 +TMUS,2011-05-11,35.91999816894531 +TMUS,2011-05-12,36.20000076293945 +TMUS,2011-05-13,35.70000076293945 +TMUS,2011-05-16,35.86000061035156 +TMUS,2011-05-17,36.13999938964844 +TMUS,2011-05-18,37.380001068115234 +TMUS,2011-05-19,36.58000183105469 +TMUS,2011-05-20,35.459999084472656 +TMUS,2011-05-23,35.31999969482422 +TMUS,2011-05-24,35.099998474121094 +TMUS,2011-05-25,35.65999984741211 +TMUS,2011-05-26,36.599998474121094 +TMUS,2011-05-27,36.31999969482422 +TMUS,2011-05-31,35.79999923706055 +TMUS,2011-06-01,36.29999923706055 +TMUS,2011-06-02,36.459999084472656 +TMUS,2011-06-03,35.119998931884766 +TMUS,2011-06-06,34.119998931884766 +TMUS,2011-06-07,33.84000015258789 +TMUS,2011-06-08,33.47999954223633 +TMUS,2011-06-09,33.20000076293945 +TMUS,2011-06-10,32.63999938964844 +TMUS,2011-06-13,32.5 +TMUS,2011-06-14,33.0 +TMUS,2011-06-15,31.8799991607666 +TMUS,2011-06-16,31.959999084472656 +TMUS,2011-06-17,32.040000915527344 +TMUS,2011-06-20,32.20000076293945 +TMUS,2011-06-21,32.900001525878906 +TMUS,2011-06-22,33.0 +TMUS,2011-06-23,33.540000915527344 +TMUS,2011-06-24,33.31999969482422 +TMUS,2011-06-27,33.7400016784668 +TMUS,2011-06-28,34.380001068115234 +TMUS,2011-06-29,34.459999084472656 +TMUS,2011-06-30,34.41999816894531 +TMUS,2011-07-01,35.540000915527344 +TMUS,2011-07-05,34.939998626708984 +TMUS,2011-07-06,34.880001068115234 +TMUS,2011-07-07,34.70000076293945 +TMUS,2011-07-08,34.79999923706055 +TMUS,2011-07-11,34.619998931884766 +TMUS,2011-07-12,33.91999816894531 +TMUS,2011-07-13,34.18000030517578 +TMUS,2011-07-14,33.63999938964844 +TMUS,2011-07-15,33.97999954223633 +TMUS,2011-07-18,33.599998474121094 +TMUS,2011-07-19,34.29999923706055 +TMUS,2011-07-20,34.15999984741211 +TMUS,2011-07-21,34.29999923706055 +TMUS,2011-07-22,34.459999084472656 +TMUS,2011-07-25,33.880001068115234 +TMUS,2011-07-26,33.79999923706055 +TMUS,2011-07-27,32.900001525878906 +TMUS,2011-07-28,32.58000183105469 +TMUS,2011-07-29,32.560001373291016 +TMUS,2011-08-01,32.36000061035156 +TMUS,2011-08-02,20.520000457763672 +TMUS,2011-08-03,20.540000915527344 +TMUS,2011-08-04,18.6200008392334 +TMUS,2011-08-05,19.059999465942383 +TMUS,2011-08-08,17.84000015258789 +TMUS,2011-08-09,18.65999984741211 +TMUS,2011-08-10,19.139999389648438 +TMUS,2011-08-11,20.520000457763672 +TMUS,2011-08-12,20.459999084472656 +TMUS,2011-08-15,21.940000534057617 +TMUS,2011-08-16,22.040000915527344 +TMUS,2011-08-17,22.399999618530273 +TMUS,2011-08-18,20.959999084472656 +TMUS,2011-08-19,20.540000915527344 +TMUS,2011-08-22,20.260000228881836 +TMUS,2011-08-23,21.15999984741211 +TMUS,2011-08-24,21.6200008392334 +TMUS,2011-08-25,20.8799991607666 +TMUS,2011-08-26,21.34000015258789 +TMUS,2011-08-29,22.31999969482422 +TMUS,2011-08-30,22.5 +TMUS,2011-08-31,22.31999969482422 +TMUS,2011-09-01,21.920000076293945 +TMUS,2011-09-02,20.639999389648438 +TMUS,2011-09-06,20.260000228881836 +TMUS,2011-09-07,21.34000015258789 +TMUS,2011-09-08,21.200000762939453 +TMUS,2011-09-09,20.920000076293945 +TMUS,2011-09-12,20.8799991607666 +TMUS,2011-09-13,20.899999618530273 +TMUS,2011-09-14,20.780000686645508 +TMUS,2011-09-15,20.700000762939453 +TMUS,2011-09-16,20.200000762939453 +TMUS,2011-09-19,20.0 +TMUS,2011-09-20,20.139999389648438 +TMUS,2011-09-21,18.579999923706055 +TMUS,2011-09-22,17.8799991607666 +TMUS,2011-09-23,18.219999313354492 +TMUS,2011-09-26,18.18000030517578 +TMUS,2011-09-27,18.84000015258789 +TMUS,2011-09-28,17.799999237060547 +TMUS,2011-09-29,18.139999389648438 +TMUS,2011-09-30,17.420000076293945 +TMUS,2011-10-03,16.360000610351562 +TMUS,2011-10-04,16.479999542236328 +TMUS,2011-10-05,16.600000381469727 +TMUS,2011-10-06,17.200000762939453 +TMUS,2011-10-07,15.859999656677246 +TMUS,2011-10-10,17.079999923706055 +TMUS,2011-10-11,16.639999389648438 +TMUS,2011-10-12,17.059999465942383 +TMUS,2011-10-13,17.8799991607666 +TMUS,2011-10-14,18.200000762939453 +TMUS,2011-10-17,17.68000030517578 +TMUS,2011-10-18,18.139999389648438 +TMUS,2011-10-19,17.31999969482422 +TMUS,2011-10-20,18.059999465942383 +TMUS,2011-10-21,18.3799991607666 +TMUS,2011-10-24,18.600000381469727 +TMUS,2011-10-25,18.200000762939453 +TMUS,2011-10-26,19.3799991607666 +TMUS,2011-10-27,19.459999084472656 +TMUS,2011-10-28,17.8799991607666 +TMUS,2011-10-31,17.0 +TMUS,2011-11-01,15.319999694824219 +TMUS,2011-11-02,17.139999389648438 +TMUS,2011-11-03,17.979999542236328 +TMUS,2011-11-04,17.940000534057617 +TMUS,2011-11-07,17.780000686645508 +TMUS,2011-11-08,17.459999084472656 +TMUS,2011-11-09,16.860000610351562 +TMUS,2011-11-10,16.959999084472656 +TMUS,2011-11-11,17.65999984741211 +TMUS,2011-11-14,17.360000610351562 +TMUS,2011-11-15,17.579999923706055 +TMUS,2011-11-16,17.280000686645508 +TMUS,2011-11-17,16.559999465942383 +TMUS,2011-11-18,16.1200008392334 +TMUS,2011-11-21,15.859999656677246 +TMUS,2011-11-22,15.479999542236328 +TMUS,2011-11-23,15.140000343322754 +TMUS,2011-11-25,15.020000457763672 +TMUS,2011-11-28,15.84000015258789 +TMUS,2011-11-29,15.5 +TMUS,2011-11-30,16.760000228881836 +TMUS,2011-12-01,16.600000381469727 +TMUS,2011-12-02,16.579999923706055 +TMUS,2011-12-05,16.700000762939453 +TMUS,2011-12-06,18.0 +TMUS,2011-12-07,17.15999984741211 +TMUS,2011-12-08,16.540000915527344 +TMUS,2011-12-09,16.940000534057617 +TMUS,2011-12-12,16.739999771118164 +TMUS,2011-12-13,17.059999465942383 +TMUS,2011-12-14,16.3799991607666 +TMUS,2011-12-15,16.8799991607666 +TMUS,2011-12-16,16.65999984741211 +TMUS,2011-12-19,15.899999618530273 +TMUS,2011-12-20,16.579999923706055 +TMUS,2011-12-21,16.639999389648438 +TMUS,2011-12-22,16.84000015258789 +TMUS,2011-12-23,16.34000015258789 +TMUS,2011-12-27,16.700000762939453 +TMUS,2011-12-28,16.079999923706055 +TMUS,2011-12-29,16.479999542236328 +TMUS,2011-12-30,17.360000610351562 +TMUS,2012-01-03,18.780000686645508 +TMUS,2012-01-04,17.579999923706055 +TMUS,2012-01-05,16.020000457763672 +TMUS,2012-01-06,16.040000915527344 +TMUS,2012-01-09,16.399999618530273 +TMUS,2012-01-10,16.600000381469727 +TMUS,2012-01-11,16.860000610351562 +TMUS,2012-01-12,17.1200008392334 +TMUS,2012-01-13,16.700000762939453 +TMUS,2012-01-17,16.780000686645508 +TMUS,2012-01-18,17.360000610351562 +TMUS,2012-01-19,17.860000610351562 +TMUS,2012-01-20,17.440000534057617 +TMUS,2012-01-23,17.479999542236328 +TMUS,2012-01-24,17.1200008392334 +TMUS,2012-01-25,17.639999389648438 +TMUS,2012-01-26,17.559999465942383 +TMUS,2012-01-27,17.479999542236328 +TMUS,2012-01-30,17.579999923706055 +TMUS,2012-01-31,17.68000030517578 +TMUS,2012-02-01,18.239999771118164 +TMUS,2012-02-02,18.440000534057617 +TMUS,2012-02-03,18.8799991607666 +TMUS,2012-02-06,19.219999313354492 +TMUS,2012-02-07,19.100000381469727 +TMUS,2012-02-08,19.18000030517578 +TMUS,2012-02-09,19.299999237060547 +TMUS,2012-02-10,19.6200008392334 +TMUS,2012-02-13,19.920000076293945 +TMUS,2012-02-14,19.979999542236328 +TMUS,2012-02-15,20.059999465942383 +TMUS,2012-02-16,20.700000762939453 +TMUS,2012-02-17,20.68000030517578 +TMUS,2012-02-21,20.6200008392334 +TMUS,2012-02-22,20.559999465942383 +TMUS,2012-02-23,23.399999618530273 +TMUS,2012-02-24,24.020000457763672 +TMUS,2012-02-27,23.65999984741211 +TMUS,2012-02-28,22.040000915527344 +TMUS,2012-02-29,20.600000381469727 +TMUS,2012-03-01,21.739999771118164 +TMUS,2012-03-02,21.1200008392334 +TMUS,2012-03-05,19.920000076293945 +TMUS,2012-03-06,19.299999237060547 +TMUS,2012-03-07,19.700000762939453 +TMUS,2012-03-08,19.940000534057617 +TMUS,2012-03-09,20.34000015258789 +TMUS,2012-03-12,19.65999984741211 +TMUS,2012-03-13,19.979999542236328 +TMUS,2012-03-14,19.559999465942383 +TMUS,2012-03-15,19.8799991607666 +TMUS,2012-03-16,20.200000762939453 +TMUS,2012-03-19,20.0 +TMUS,2012-03-20,19.84000015258789 +TMUS,2012-03-21,19.6200008392334 +TMUS,2012-03-22,19.5 +TMUS,2012-03-23,19.200000762939453 +TMUS,2012-03-26,19.559999465942383 +TMUS,2012-03-27,18.65999984741211 +TMUS,2012-03-28,18.719999313354492 +TMUS,2012-03-29,18.479999542236328 +TMUS,2012-03-30,18.040000915527344 +TMUS,2012-04-02,18.219999313354492 +TMUS,2012-04-03,18.420000076293945 +TMUS,2012-04-04,17.8799991607666 +TMUS,2012-04-05,17.700000762939453 +TMUS,2012-04-09,17.040000915527344 +TMUS,2012-04-10,16.600000381469727 +TMUS,2012-04-11,17.139999389648438 +TMUS,2012-04-12,17.239999771118164 +TMUS,2012-04-13,16.799999237060547 +TMUS,2012-04-16,16.579999923706055 +TMUS,2012-04-17,16.559999465942383 +TMUS,2012-04-18,15.979999542236328 +TMUS,2012-04-19,16.280000686645508 +TMUS,2012-04-20,16.079999923706055 +TMUS,2012-04-23,15.880000114440918 +TMUS,2012-04-24,15.920000076293945 +TMUS,2012-04-25,15.880000114440918 +TMUS,2012-04-26,14.15999984741211 +TMUS,2012-04-27,14.020000457763672 +TMUS,2012-04-30,14.600000381469727 +TMUS,2012-05-01,14.260000228881836 +TMUS,2012-05-02,14.100000381469727 +TMUS,2012-05-03,13.800000190734863 +TMUS,2012-05-04,13.300000190734863 +TMUS,2012-05-07,13.359999656677246 +TMUS,2012-05-08,13.119999885559082 +TMUS,2012-05-09,15.0 +TMUS,2012-05-10,14.119999885559082 +TMUS,2012-05-11,14.079999923706055 +TMUS,2012-05-14,13.460000038146973 +TMUS,2012-05-15,12.899999618530273 +TMUS,2012-05-16,13.0600004196167 +TMUS,2012-05-17,12.739999771118164 +TMUS,2012-05-18,12.779999732971191 +TMUS,2012-05-21,12.819999694824219 +TMUS,2012-05-22,12.84000015258789 +TMUS,2012-05-23,12.859999656677246 +TMUS,2012-05-24,12.880000114440918 +TMUS,2012-05-25,13.039999961853027 +TMUS,2012-05-29,13.119999885559082 +TMUS,2012-05-30,12.65999984741211 +TMUS,2012-05-31,12.800000190734863 +TMUS,2012-06-01,12.380000114440918 +TMUS,2012-06-04,12.15999984741211 +TMUS,2012-06-05,12.319999694824219 +TMUS,2012-06-06,12.420000076293945 +TMUS,2012-06-07,12.460000038146973 +TMUS,2012-06-08,12.300000190734863 +TMUS,2012-06-11,12.0 +TMUS,2012-06-12,12.100000381469727 +TMUS,2012-06-13,11.800000190734863 +TMUS,2012-06-14,11.600000381469727 +TMUS,2012-06-15,11.960000038146973 +TMUS,2012-06-18,11.539999961853027 +TMUS,2012-06-19,11.819999694824219 +TMUS,2012-06-20,11.960000038146973 +TMUS,2012-06-21,11.880000114440918 +TMUS,2012-06-22,11.800000190734863 +TMUS,2012-06-25,11.579999923706055 +TMUS,2012-06-26,11.180000305175781 +TMUS,2012-06-27,11.34000015258789 +TMUS,2012-06-28,11.420000076293945 +TMUS,2012-06-29,12.100000381469727 +TMUS,2012-07-02,12.720000267028809 +TMUS,2012-07-03,13.140000343322754 +TMUS,2012-07-05,12.859999656677246 +TMUS,2012-07-06,12.819999694824219 +TMUS,2012-07-09,12.640000343322754 +TMUS,2012-07-10,12.960000038146973 +TMUS,2012-07-11,13.100000381469727 +TMUS,2012-07-12,12.460000038146973 +TMUS,2012-07-13,12.600000381469727 +TMUS,2012-07-16,12.720000267028809 +TMUS,2012-07-17,13.140000343322754 +TMUS,2012-07-18,13.100000381469727 +TMUS,2012-07-19,13.100000381469727 +TMUS,2012-07-20,12.819999694824219 +TMUS,2012-07-23,12.479999542236328 +TMUS,2012-07-24,13.180000305175781 +TMUS,2012-07-25,12.5600004196167 +TMUS,2012-07-26,17.18000030517578 +TMUS,2012-07-27,18.079999923706055 +TMUS,2012-07-30,17.799999237060547 +TMUS,2012-07-31,17.520000457763672 +TMUS,2012-08-01,17.6200008392334 +TMUS,2012-08-02,17.239999771118164 +TMUS,2012-08-03,17.31999969482422 +TMUS,2012-08-06,17.579999923706055 +TMUS,2012-08-07,17.34000015258789 +TMUS,2012-08-08,17.459999084472656 +TMUS,2012-08-09,17.559999465942383 +TMUS,2012-08-10,18.059999465942383 +TMUS,2012-08-13,18.15999984741211 +TMUS,2012-08-14,18.360000610351562 +TMUS,2012-08-15,19.579999923706055 +TMUS,2012-08-16,19.079999923706055 +TMUS,2012-08-17,20.059999465942383 +TMUS,2012-08-20,19.81999969482422 +TMUS,2012-08-21,20.299999237060547 +TMUS,2012-08-22,19.420000076293945 +TMUS,2012-08-23,19.440000534057617 +TMUS,2012-08-24,19.639999389648438 +TMUS,2012-08-27,19.5 +TMUS,2012-08-28,19.34000015258789 +TMUS,2012-08-29,19.479999542236328 +TMUS,2012-08-30,19.299999237060547 +TMUS,2012-08-31,19.459999084472656 +TMUS,2012-09-04,19.760000228881836 +TMUS,2012-09-05,19.68000030517578 +TMUS,2012-09-06,20.1200008392334 +TMUS,2012-09-07,19.940000534057617 +TMUS,2012-09-10,19.540000915527344 +TMUS,2012-09-11,20.1200008392334 +TMUS,2012-09-12,20.6200008392334 +TMUS,2012-09-13,20.959999084472656 +TMUS,2012-09-14,21.260000228881836 +TMUS,2012-09-17,21.31999969482422 +TMUS,2012-09-18,21.479999542236328 +TMUS,2012-09-19,22.600000381469727 +TMUS,2012-09-20,22.3799991607666 +TMUS,2012-09-21,23.260000228881836 +TMUS,2012-09-24,23.559999465942383 +TMUS,2012-09-25,23.079999923706055 +TMUS,2012-09-26,22.5 +TMUS,2012-09-27,23.899999618530273 +TMUS,2012-09-28,23.420000076293945 +TMUS,2012-10-01,23.040000915527344 +TMUS,2012-10-02,27.139999389648438 +TMUS,2012-10-03,24.479999542236328 +TMUS,2012-10-04,25.3799991607666 +TMUS,2012-10-05,25.299999237060547 +TMUS,2012-10-08,25.079999923706055 +TMUS,2012-10-09,25.020000457763672 +TMUS,2012-10-10,24.079999923706055 +TMUS,2012-10-11,23.280000686645508 +TMUS,2012-10-12,23.760000228881836 +TMUS,2012-10-15,22.65999984741211 +TMUS,2012-10-16,22.040000915527344 +TMUS,2012-10-17,21.899999618530273 +TMUS,2012-10-18,22.299999237060547 +TMUS,2012-10-19,21.940000534057617 +TMUS,2012-10-22,22.260000228881836 +TMUS,2012-10-23,21.600000381469727 +TMUS,2012-10-24,21.559999465942383 +TMUS,2012-10-25,21.440000534057617 +TMUS,2012-10-26,21.18000030517578 +TMUS,2012-10-31,20.420000076293945 +TMUS,2012-11-01,20.81999969482422 +TMUS,2012-11-02,20.3799991607666 +TMUS,2012-11-05,20.1200008392334 +TMUS,2012-11-06,20.3799991607666 +TMUS,2012-11-07,19.65999984741211 +TMUS,2012-11-08,19.959999084472656 +TMUS,2012-11-09,20.31999969482422 +TMUS,2012-11-12,20.100000381469727 +TMUS,2012-11-13,20.31999969482422 +TMUS,2012-11-14,20.34000015258789 +TMUS,2012-11-15,20.899999618530273 +TMUS,2012-11-16,21.520000457763672 +TMUS,2012-11-19,22.0 +TMUS,2012-11-20,21.059999465942383 +TMUS,2012-11-21,21.1200008392334 +TMUS,2012-11-23,21.34000015258789 +TMUS,2012-11-26,21.079999923706055 +TMUS,2012-11-27,21.079999923706055 +TMUS,2012-11-28,20.780000686645508 +TMUS,2012-11-29,20.280000686645508 +TMUS,2012-11-30,21.299999237060547 +TMUS,2012-12-03,21.540000915527344 +TMUS,2012-12-04,19.920000076293945 +TMUS,2012-12-05,20.200000762939453 +TMUS,2012-12-06,20.739999771118164 +TMUS,2012-12-07,21.040000915527344 +TMUS,2012-12-10,20.479999542236328 +TMUS,2012-12-11,20.299999237060547 +TMUS,2012-12-12,19.84000015258789 +TMUS,2012-12-13,19.979999542236328 +TMUS,2012-12-14,20.100000381469727 +TMUS,2012-12-17,19.979999542236328 +TMUS,2012-12-18,19.920000076293945 +TMUS,2012-12-19,19.920000076293945 +TMUS,2012-12-20,19.959999084472656 +TMUS,2012-12-21,19.81999969482422 +TMUS,2012-12-24,19.579999923706055 +TMUS,2012-12-26,19.65999984741211 +TMUS,2012-12-27,19.760000228881836 +TMUS,2012-12-28,19.6200008392334 +TMUS,2012-12-31,19.8799991607666 +TMUS,2013-01-02,19.399999618530273 +TMUS,2013-01-03,19.260000228881836 +TMUS,2013-01-04,19.459999084472656 +TMUS,2013-01-07,19.1200008392334 +TMUS,2013-01-08,18.65999984741211 +TMUS,2013-01-09,18.780000686645508 +TMUS,2013-01-10,19.459999084472656 +TMUS,2013-01-11,19.079999923706055 +TMUS,2013-01-14,19.020000457763672 +TMUS,2013-01-15,19.15999984741211 +TMUS,2013-01-16,18.65999984741211 +TMUS,2013-01-17,18.81999969482422 +TMUS,2013-01-18,18.799999237060547 +TMUS,2013-01-22,18.84000015258789 +TMUS,2013-01-23,19.079999923706055 +TMUS,2013-01-24,19.459999084472656 +TMUS,2013-01-25,19.420000076293945 +TMUS,2013-01-28,19.520000457763672 +TMUS,2013-01-29,19.5 +TMUS,2013-01-30,19.799999237060547 +TMUS,2013-01-31,20.059999465942383 +TMUS,2013-02-01,19.780000686645508 +TMUS,2013-02-04,19.799999237060547 +TMUS,2013-02-05,19.579999923706055 +TMUS,2013-02-06,19.399999618530273 +TMUS,2013-02-07,19.559999465942383 +TMUS,2013-02-08,19.799999237060547 +TMUS,2013-02-11,20.200000762939453 +TMUS,2013-02-12,20.299999237060547 +TMUS,2013-02-13,20.579999923706055 +TMUS,2013-02-14,20.479999542236328 +TMUS,2013-02-15,20.700000762939453 +TMUS,2013-02-19,20.540000915527344 +TMUS,2013-02-20,20.15999984741211 +TMUS,2013-02-21,20.15999984741211 +TMUS,2013-02-22,19.899999618530273 +TMUS,2013-02-25,19.520000457763672 +TMUS,2013-02-26,19.31999969482422 +TMUS,2013-02-27,19.780000686645508 +TMUS,2013-02-28,19.600000381469727 +TMUS,2013-03-01,19.6200008392334 +TMUS,2013-03-04,20.280000686645508 +TMUS,2013-03-05,20.6200008392334 +TMUS,2013-03-06,20.719999313354492 +TMUS,2013-03-07,21.18000030517578 +TMUS,2013-03-08,21.6200008392334 +TMUS,2013-03-11,21.0 +TMUS,2013-03-12,20.520000457763672 +TMUS,2013-03-13,20.200000762939453 +TMUS,2013-03-14,20.579999923706055 +TMUS,2013-03-15,20.760000228881836 +TMUS,2013-03-18,20.5 +TMUS,2013-03-19,20.920000076293945 +TMUS,2013-03-20,21.139999389648438 +TMUS,2013-03-21,20.959999084472656 +TMUS,2013-03-22,21.079999923706055 +TMUS,2013-03-25,21.200000762939453 +TMUS,2013-03-26,21.34000015258789 +TMUS,2013-03-27,21.059999465942383 +TMUS,2013-03-28,21.799999237060547 +TMUS,2013-04-01,22.100000381469727 +TMUS,2013-04-02,22.040000915527344 +TMUS,2013-04-03,21.920000076293945 +TMUS,2013-04-04,22.239999771118164 +TMUS,2013-04-05,22.440000534057617 +TMUS,2013-04-08,22.540000915527344 +TMUS,2013-04-09,22.3799991607666 +TMUS,2013-04-10,23.1200008392334 +TMUS,2013-04-11,22.6200008392334 +TMUS,2013-04-12,23.040000915527344 +TMUS,2013-04-15,22.100000381469727 +TMUS,2013-04-16,22.100000381469727 +TMUS,2013-04-17,22.040000915527344 +TMUS,2013-04-18,22.3799991607666 +TMUS,2013-04-19,22.239999771118164 +TMUS,2013-04-22,22.84000015258789 +TMUS,2013-04-23,23.3799991607666 +TMUS,2013-04-24,23.540000915527344 +TMUS,2013-04-25,23.899999618530273 +TMUS,2013-04-26,23.780000686645508 +TMUS,2013-04-29,23.899999618530273 +TMUS,2013-04-30,23.68000030517578 +TMUS,2013-05-01,16.520000457763672 +TMUS,2013-05-02,17.719999313354492 +TMUS,2013-05-03,17.5 +TMUS,2013-05-06,17.639999389648438 +TMUS,2013-05-07,17.90999984741211 +TMUS,2013-05-08,17.770000457763672 +TMUS,2013-05-09,18.280000686645508 +TMUS,2013-05-10,18.639999389648438 +TMUS,2013-05-13,18.920000076293945 +TMUS,2013-05-14,18.979999542236328 +TMUS,2013-05-15,19.260000228881836 +TMUS,2013-05-16,19.690000534057617 +TMUS,2013-05-17,19.920000076293945 +TMUS,2013-05-20,20.530000686645508 +TMUS,2013-05-21,20.860000610351562 +TMUS,2013-05-22,20.059999465942383 +TMUS,2013-05-23,20.3799991607666 +TMUS,2013-05-24,20.540000915527344 +TMUS,2013-05-28,20.559999465942383 +TMUS,2013-05-29,20.979999542236328 +TMUS,2013-05-30,21.360000610351562 +TMUS,2013-05-31,21.43000030517578 +TMUS,2013-06-03,20.829999923706055 +TMUS,2013-06-04,20.81999969482422 +TMUS,2013-06-05,20.3700008392334 +TMUS,2013-06-06,20.65999984741211 +TMUS,2013-06-07,21.309999465942383 +TMUS,2013-06-10,21.200000762939453 +TMUS,2013-06-11,21.440000534057617 +TMUS,2013-06-12,21.299999237060547 +TMUS,2013-06-13,21.84000015258789 +TMUS,2013-06-14,22.15999984741211 +TMUS,2013-06-17,22.31999969482422 +TMUS,2013-06-18,22.479999542236328 +TMUS,2013-06-19,22.229999542236328 +TMUS,2013-06-20,22.93000030517578 +TMUS,2013-06-21,22.81999969482422 +TMUS,2013-06-24,22.239999771118164 +TMUS,2013-06-25,23.020000457763672 +TMUS,2013-06-26,23.639999389648438 +TMUS,2013-06-27,24.549999237060547 +TMUS,2013-06-28,24.809999465942383 +TMUS,2013-07-01,23.719999313354492 +TMUS,2013-07-02,23.3700008392334 +TMUS,2013-07-03,23.049999237060547 +TMUS,2013-07-05,23.459999084472656 +TMUS,2013-07-08,23.329999923706055 +TMUS,2013-07-09,24.09000015258789 +TMUS,2013-07-10,24.420000076293945 +TMUS,2013-07-11,24.959999084472656 +TMUS,2013-07-12,24.940000534057617 +TMUS,2013-07-15,25.34000015258789 +TMUS,2013-07-16,24.3700008392334 +TMUS,2013-07-17,24.5 +TMUS,2013-07-18,24.549999237060547 +TMUS,2013-07-19,24.559999465942383 +TMUS,2013-07-22,24.510000228881836 +TMUS,2013-07-23,24.219999313354492 +TMUS,2013-07-24,24.209999084472656 +TMUS,2013-07-25,24.40999984741211 +TMUS,2013-07-26,24.170000076293945 +TMUS,2013-07-29,23.940000534057617 +TMUS,2013-07-30,23.780000686645508 +TMUS,2013-07-31,24.110000610351562 +TMUS,2013-08-01,24.229999542236328 +TMUS,2013-08-02,24.719999313354492 +TMUS,2013-08-05,24.700000762939453 +TMUS,2013-08-06,24.059999465942383 +TMUS,2013-08-07,24.010000228881836 +TMUS,2013-08-08,25.0 +TMUS,2013-08-09,25.229999542236328 +TMUS,2013-08-12,25.010000228881836 +TMUS,2013-08-13,25.010000228881836 +TMUS,2013-08-14,24.399999618530273 +TMUS,2013-08-15,24.139999389648438 +TMUS,2013-08-16,23.850000381469727 +TMUS,2013-08-19,23.329999923706055 +TMUS,2013-08-20,23.489999771118164 +TMUS,2013-08-21,23.290000915527344 +TMUS,2013-08-22,23.6299991607666 +TMUS,2013-08-23,23.889999389648438 +TMUS,2013-08-26,23.829999923706055 +TMUS,2013-08-27,23.579999923706055 +TMUS,2013-08-28,23.139999389648438 +TMUS,2013-08-29,23.239999771118164 +TMUS,2013-08-30,23.350000381469727 +TMUS,2013-09-03,24.040000915527344 +TMUS,2013-09-04,24.639999389648438 +TMUS,2013-09-05,24.579999923706055 +TMUS,2013-09-06,24.530000686645508 +TMUS,2013-09-09,24.739999771118164 +TMUS,2013-09-10,25.260000228881836 +TMUS,2013-09-11,25.549999237060547 +TMUS,2013-09-12,25.440000534057617 +TMUS,2013-09-13,24.709999084472656 +TMUS,2013-09-16,24.670000076293945 +TMUS,2013-09-17,25.09000015258789 +TMUS,2013-09-18,25.200000762939453 +TMUS,2013-09-19,25.059999465942383 +TMUS,2013-09-20,24.969999313354492 +TMUS,2013-09-23,24.920000076293945 +TMUS,2013-09-24,25.440000534057617 +TMUS,2013-09-25,26.079999923706055 +TMUS,2013-09-26,26.1200008392334 +TMUS,2013-09-27,26.06999969482422 +TMUS,2013-09-30,25.969999313354492 +TMUS,2013-10-01,26.440000534057617 +TMUS,2013-10-02,26.610000610351562 +TMUS,2013-10-03,26.479999542236328 +TMUS,2013-10-04,26.3799991607666 +TMUS,2013-10-07,25.950000762939453 +TMUS,2013-10-08,25.81999969482422 +TMUS,2013-10-09,25.360000610351562 +TMUS,2013-10-10,25.969999313354492 +TMUS,2013-10-11,26.209999084472656 +TMUS,2013-10-14,26.479999542236328 +TMUS,2013-10-15,26.190000534057617 +TMUS,2013-10-16,26.860000610351562 +TMUS,2013-10-17,27.440000534057617 +TMUS,2013-10-18,27.690000534057617 +TMUS,2013-10-21,27.360000610351562 +TMUS,2013-10-22,27.469999313354492 +TMUS,2013-10-23,27.399999618530273 +TMUS,2013-10-24,27.579999923706055 +TMUS,2013-10-25,27.559999465942383 +TMUS,2013-10-28,27.440000534057617 +TMUS,2013-10-29,27.700000762939453 +TMUS,2013-10-30,27.81999969482422 +TMUS,2013-10-31,27.729999542236328 +TMUS,2013-11-01,27.889999389648438 +TMUS,2013-11-04,28.34000015258789 +TMUS,2013-11-05,28.1200008392334 +TMUS,2013-11-06,28.030000686645508 +TMUS,2013-11-07,26.559999465942383 +TMUS,2013-11-08,27.68000030517578 +TMUS,2013-11-11,26.969999313354492 +TMUS,2013-11-12,26.09000015258789 +TMUS,2013-11-13,26.049999237060547 +TMUS,2013-11-14,25.5 +TMUS,2013-11-15,26.049999237060547 +TMUS,2013-11-18,25.989999771118164 +TMUS,2013-11-19,26.100000381469727 +TMUS,2013-11-20,26.360000610351562 +TMUS,2013-11-21,26.780000686645508 +TMUS,2013-11-22,26.43000030517578 +TMUS,2013-11-25,26.1200008392334 +TMUS,2013-11-26,26.34000015258789 +TMUS,2013-11-27,26.059999465942383 +TMUS,2013-11-29,26.010000228881836 +TMUS,2013-12-02,26.489999771118164 +TMUS,2013-12-03,26.979999542236328 +TMUS,2013-12-04,26.920000076293945 +TMUS,2013-12-05,26.299999237060547 +TMUS,2013-12-06,26.329999923706055 +TMUS,2013-12-09,26.610000610351562 +TMUS,2013-12-10,26.260000228881836 +TMUS,2013-12-11,26.059999465942383 +TMUS,2013-12-12,25.440000534057617 +TMUS,2013-12-13,27.639999389648438 +TMUS,2013-12-16,26.389999389648438 +TMUS,2013-12-17,26.68000030517578 +TMUS,2013-12-18,27.25 +TMUS,2013-12-19,29.610000610351562 +TMUS,2013-12-20,31.0 +TMUS,2013-12-23,31.860000610351562 +TMUS,2013-12-24,32.189998626708984 +TMUS,2013-12-26,32.93000030517578 +TMUS,2013-12-27,33.310001373291016 +TMUS,2013-12-30,33.04999923706055 +TMUS,2013-12-31,33.63999938964844 +TMUS,2014-01-02,33.369998931884766 +TMUS,2014-01-03,32.279998779296875 +TMUS,2014-01-06,33.47999954223633 +TMUS,2014-01-07,33.220001220703125 +TMUS,2014-01-08,33.310001373291016 +TMUS,2014-01-09,33.029998779296875 +TMUS,2014-01-10,33.02000045776367 +TMUS,2014-01-13,32.4900016784668 +TMUS,2014-01-14,32.939998626708984 +TMUS,2014-01-15,32.529998779296875 +TMUS,2014-01-16,32.599998474121094 +TMUS,2014-01-17,32.5099983215332 +TMUS,2014-01-21,33.16999816894531 +TMUS,2014-01-22,33.439998626708984 +TMUS,2014-01-23,32.7400016784668 +TMUS,2014-01-24,31.68000030517578 +TMUS,2014-01-27,31.81999969482422 +TMUS,2014-01-28,32.310001373291016 +TMUS,2014-01-29,31.049999237060547 +TMUS,2014-01-30,30.729999542236328 +TMUS,2014-01-31,30.56999969482422 +TMUS,2014-02-03,29.530000686645508 +TMUS,2014-02-04,30.1299991607666 +TMUS,2014-02-05,31.75 +TMUS,2014-02-06,29.549999237060547 +TMUS,2014-02-07,30.43000030517578 +TMUS,2014-02-10,30.06999969482422 +TMUS,2014-02-11,30.309999465942383 +TMUS,2014-02-12,30.700000762939453 +TMUS,2014-02-13,30.889999389648438 +TMUS,2014-02-14,31.290000915527344 +TMUS,2014-02-18,31.200000762939453 +TMUS,2014-02-19,31.25 +TMUS,2014-02-20,31.56999969482422 +TMUS,2014-02-21,32.029998779296875 +TMUS,2014-02-24,32.310001373291016 +TMUS,2014-02-25,30.469999313354492 +TMUS,2014-02-26,30.329999923706055 +TMUS,2014-02-27,30.899999618530273 +TMUS,2014-02-28,30.5 +TMUS,2014-03-03,30.5 +TMUS,2014-03-04,31.790000915527344 +TMUS,2014-03-05,31.81999969482422 +TMUS,2014-03-06,31.309999465942383 +TMUS,2014-03-07,30.790000915527344 +TMUS,2014-03-10,30.969999313354492 +TMUS,2014-03-11,31.43000030517578 +TMUS,2014-03-12,31.6200008392334 +TMUS,2014-03-13,31.420000076293945 +TMUS,2014-03-14,31.31999969482422 +TMUS,2014-03-17,30.709999084472656 +TMUS,2014-03-18,31.200000762939453 +TMUS,2014-03-19,31.110000610351562 +TMUS,2014-03-20,32.16999816894531 +TMUS,2014-03-21,32.709999084472656 +TMUS,2014-03-24,32.70000076293945 +TMUS,2014-03-25,32.70000076293945 +TMUS,2014-03-26,32.0099983215332 +TMUS,2014-03-27,32.29999923706055 +TMUS,2014-03-28,32.599998474121094 +TMUS,2014-03-31,33.029998779296875 +TMUS,2014-04-01,33.47999954223633 +TMUS,2014-04-02,33.4900016784668 +TMUS,2014-04-03,33.25 +TMUS,2014-04-04,32.459999084472656 +TMUS,2014-04-07,30.760000228881836 +TMUS,2014-04-08,31.18000030517578 +TMUS,2014-04-09,31.709999084472656 +TMUS,2014-04-10,30.850000381469727 +TMUS,2014-04-11,30.010000228881836 +TMUS,2014-04-14,29.739999771118164 +TMUS,2014-04-15,29.190000534057617 +TMUS,2014-04-16,29.75 +TMUS,2014-04-17,30.399999618530273 +TMUS,2014-04-21,30.479999542236328 +TMUS,2014-04-22,30.989999771118164 +TMUS,2014-04-23,29.809999465942383 +TMUS,2014-04-24,29.389999389648438 +TMUS,2014-04-25,29.049999237060547 +TMUS,2014-04-28,28.100000381469727 +TMUS,2014-04-29,29.040000915527344 +TMUS,2014-04-30,29.290000915527344 +TMUS,2014-05-01,31.649999618530273 +TMUS,2014-05-02,32.0 +TMUS,2014-05-05,31.860000610351562 +TMUS,2014-05-06,31.170000076293945 +TMUS,2014-05-07,32.0099983215332 +TMUS,2014-05-08,31.729999542236328 +TMUS,2014-05-09,31.84000015258789 +TMUS,2014-05-12,32.29999923706055 +TMUS,2014-05-13,32.91999816894531 +TMUS,2014-05-14,32.84000015258789 +TMUS,2014-05-15,33.2599983215332 +TMUS,2014-05-16,33.09000015258789 +TMUS,2014-05-19,33.779998779296875 +TMUS,2014-05-20,33.29999923706055 +TMUS,2014-05-21,33.61000061035156 +TMUS,2014-05-22,33.45000076293945 +TMUS,2014-05-23,33.959999084472656 +TMUS,2014-05-27,34.31999969482422 +TMUS,2014-05-28,34.400001525878906 +TMUS,2014-05-29,34.86000061035156 +TMUS,2014-05-30,34.33000183105469 +TMUS,2014-06-02,34.54999923706055 +TMUS,2014-06-03,34.20000076293945 +TMUS,2014-06-04,34.279998779296875 +TMUS,2014-06-05,33.4900016784668 +TMUS,2014-06-06,33.77000045776367 +TMUS,2014-06-09,33.88999938964844 +TMUS,2014-06-10,33.34000015258789 +TMUS,2014-06-11,33.20000076293945 +TMUS,2014-06-12,33.02000045776367 +TMUS,2014-06-13,32.90999984741211 +TMUS,2014-06-16,32.959999084472656 +TMUS,2014-06-17,33.060001373291016 +TMUS,2014-06-18,32.68000030517578 +TMUS,2014-06-19,33.0 +TMUS,2014-06-20,33.15999984741211 +TMUS,2014-06-23,33.060001373291016 +TMUS,2014-06-24,32.77000045776367 +TMUS,2014-06-25,33.02000045776367 +TMUS,2014-06-26,33.279998779296875 +TMUS,2014-06-27,33.279998779296875 +TMUS,2014-06-30,33.619998931884766 +TMUS,2014-07-01,33.40999984741211 +TMUS,2014-07-02,33.349998474121094 +TMUS,2014-07-03,33.33000183105469 +TMUS,2014-07-07,32.9900016784668 +TMUS,2014-07-08,32.54999923706055 +TMUS,2014-07-09,33.029998779296875 +TMUS,2014-07-10,32.880001068115234 +TMUS,2014-07-11,33.5 +TMUS,2014-07-14,33.02000045776367 +TMUS,2014-07-15,32.099998474121094 +TMUS,2014-07-16,32.2400016784668 +TMUS,2014-07-17,31.959999084472656 +TMUS,2014-07-18,32.220001220703125 +TMUS,2014-07-21,31.790000915527344 +TMUS,2014-07-22,31.6299991607666 +TMUS,2014-07-23,31.5 +TMUS,2014-07-24,31.139999389648438 +TMUS,2014-07-25,31.190000534057617 +TMUS,2014-07-28,31.149999618530273 +TMUS,2014-07-29,31.139999389648438 +TMUS,2014-07-30,30.940000534057617 +TMUS,2014-07-31,32.939998626708984 +TMUS,2014-08-01,33.41999816894531 +TMUS,2014-08-04,33.689998626708984 +TMUS,2014-08-05,33.90999984741211 +TMUS,2014-08-06,31.059999465942383 +TMUS,2014-08-07,29.860000610351562 +TMUS,2014-08-08,29.940000534057617 +TMUS,2014-08-11,29.440000534057617 +TMUS,2014-08-12,29.610000610351562 +TMUS,2014-08-13,29.139999389648438 +TMUS,2014-08-14,28.690000534057617 +TMUS,2014-08-15,29.059999465942383 +TMUS,2014-08-18,28.84000015258789 +TMUS,2014-08-19,28.950000762939453 +TMUS,2014-08-20,29.68000030517578 +TMUS,2014-08-21,29.15999984741211 +TMUS,2014-08-22,29.020000457763672 +TMUS,2014-08-25,29.229999542236328 +TMUS,2014-08-26,29.469999313354492 +TMUS,2014-08-27,29.440000534057617 +TMUS,2014-08-28,29.84000015258789 +TMUS,2014-08-29,30.079999923706055 +TMUS,2014-09-02,30.43000030517578 +TMUS,2014-09-03,30.479999542236328 +TMUS,2014-09-04,30.239999771118164 +TMUS,2014-09-05,30.670000076293945 +TMUS,2014-09-08,30.790000915527344 +TMUS,2014-09-09,30.280000686645508 +TMUS,2014-09-10,30.520000457763672 +TMUS,2014-09-11,30.450000762939453 +TMUS,2014-09-12,30.829999923706055 +TMUS,2014-09-15,30.3799991607666 +TMUS,2014-09-16,30.280000686645508 +TMUS,2014-09-17,30.43000030517578 +TMUS,2014-09-18,30.479999542236328 +TMUS,2014-09-19,30.06999969482422 +TMUS,2014-09-22,28.979999542236328 +TMUS,2014-09-23,28.440000534057617 +TMUS,2014-09-24,28.889999389648438 +TMUS,2014-09-25,28.489999771118164 +TMUS,2014-09-26,28.899999618530273 +TMUS,2014-09-29,28.979999542236328 +TMUS,2014-09-30,28.8700008392334 +TMUS,2014-10-01,28.110000610351562 +TMUS,2014-10-02,28.799999237060547 +TMUS,2014-10-03,29.079999923706055 +TMUS,2014-10-06,29.329999923706055 +TMUS,2014-10-07,28.829999923706055 +TMUS,2014-10-08,28.940000534057617 +TMUS,2014-10-09,28.389999389648438 +TMUS,2014-10-10,27.610000610351562 +TMUS,2014-10-13,26.920000076293945 +TMUS,2014-10-14,26.40999984741211 +TMUS,2014-10-15,25.739999771118164 +TMUS,2014-10-16,25.670000076293945 +TMUS,2014-10-17,26.110000610351562 +TMUS,2014-10-20,26.959999084472656 +TMUS,2014-10-21,27.360000610351562 +TMUS,2014-10-22,27.049999237060547 +TMUS,2014-10-23,27.770000457763672 +TMUS,2014-10-24,28.1200008392334 +TMUS,2014-10-27,27.989999771118164 +TMUS,2014-10-28,28.850000381469727 +TMUS,2014-10-29,28.59000015258789 +TMUS,2014-10-30,28.850000381469727 +TMUS,2014-10-31,29.190000534057617 +TMUS,2014-11-03,29.309999465942383 +TMUS,2014-11-04,28.450000762939453 +TMUS,2014-11-05,28.540000915527344 +TMUS,2014-11-06,28.15999984741211 +TMUS,2014-11-07,28.34000015258789 +TMUS,2014-11-10,28.799999237060547 +TMUS,2014-11-11,28.530000686645508 +TMUS,2014-11-12,28.360000610351562 +TMUS,2014-11-13,27.969999313354492 +TMUS,2014-11-14,28.549999237060547 +TMUS,2014-11-17,27.950000762939453 +TMUS,2014-11-18,27.8700008392334 +TMUS,2014-11-19,27.450000762939453 +TMUS,2014-11-20,27.920000076293945 +TMUS,2014-11-21,28.520000457763672 +TMUS,2014-11-24,28.8799991607666 +TMUS,2014-11-25,28.940000534057617 +TMUS,2014-11-26,29.239999771118164 +TMUS,2014-11-28,29.190000534057617 +TMUS,2014-12-01,28.559999465942383 +TMUS,2014-12-02,27.979999542236328 +TMUS,2014-12-03,28.299999237060547 +TMUS,2014-12-04,28.440000534057617 +TMUS,2014-12-05,28.190000534057617 +TMUS,2014-12-08,28.200000762939453 +TMUS,2014-12-09,25.850000381469727 +TMUS,2014-12-10,25.34000015258789 +TMUS,2014-12-11,25.639999389648438 +TMUS,2014-12-12,25.309999465942383 +TMUS,2014-12-15,25.25 +TMUS,2014-12-16,24.56999969482422 +TMUS,2014-12-17,25.100000381469727 +TMUS,2014-12-18,25.90999984741211 +TMUS,2014-12-19,26.450000762939453 +TMUS,2014-12-22,26.68000030517578 +TMUS,2014-12-23,26.600000381469727 +TMUS,2014-12-24,26.670000076293945 +TMUS,2014-12-26,27.030000686645508 +TMUS,2014-12-29,27.489999771118164 +TMUS,2014-12-30,27.0 +TMUS,2014-12-31,26.940000534057617 +TMUS,2015-01-02,27.299999237060547 +TMUS,2015-01-05,26.93000030517578 +TMUS,2015-01-06,26.8700008392334 +TMUS,2015-01-07,28.25 +TMUS,2015-01-08,29.020000457763672 +TMUS,2015-01-09,29.25 +TMUS,2015-01-12,29.270000457763672 +TMUS,2015-01-13,29.469999313354492 +TMUS,2015-01-14,29.56999969482422 +TMUS,2015-01-15,29.18000030517578 +TMUS,2015-01-16,29.139999389648438 +TMUS,2015-01-20,29.540000915527344 +TMUS,2015-01-21,30.079999923706055 +TMUS,2015-01-22,30.5 +TMUS,2015-01-23,30.15999984741211 +TMUS,2015-01-26,30.65999984741211 +TMUS,2015-01-27,30.65999984741211 +TMUS,2015-01-28,30.09000015258789 +TMUS,2015-01-29,29.549999237060547 +TMUS,2015-01-30,30.18000030517578 +TMUS,2015-02-02,30.34000015258789 +TMUS,2015-02-03,30.889999389648438 +TMUS,2015-02-04,30.75 +TMUS,2015-02-05,31.209999084472656 +TMUS,2015-02-06,31.309999465942383 +TMUS,2015-02-09,31.079999923706055 +TMUS,2015-02-10,31.299999237060547 +TMUS,2015-02-11,31.260000228881836 +TMUS,2015-02-12,31.59000015258789 +TMUS,2015-02-13,31.75 +TMUS,2015-02-17,31.760000228881836 +TMUS,2015-02-18,31.0 +TMUS,2015-02-19,31.850000381469727 +TMUS,2015-02-20,31.950000762939453 +TMUS,2015-02-23,31.360000610351562 +TMUS,2015-02-24,31.59000015258789 +TMUS,2015-02-25,32.189998626708984 +TMUS,2015-02-26,32.47999954223633 +TMUS,2015-02-27,33.029998779296875 +TMUS,2015-03-02,32.959999084472656 +TMUS,2015-03-03,32.7599983215332 +TMUS,2015-03-04,32.68000030517578 +TMUS,2015-03-05,32.79999923706055 +TMUS,2015-03-06,32.720001220703125 +TMUS,2015-03-09,33.02000045776367 +TMUS,2015-03-10,32.36000061035156 +TMUS,2015-03-11,32.11000061035156 +TMUS,2015-03-12,32.150001525878906 +TMUS,2015-03-13,32.040000915527344 +TMUS,2015-03-16,32.470001220703125 +TMUS,2015-03-17,32.66999816894531 +TMUS,2015-03-18,32.86000061035156 +TMUS,2015-03-19,33.20000076293945 +TMUS,2015-03-20,33.13999938964844 +TMUS,2015-03-23,33.150001525878906 +TMUS,2015-03-24,32.97999954223633 +TMUS,2015-03-25,32.34000015258789 +TMUS,2015-03-26,32.459999084472656 +TMUS,2015-03-27,32.380001068115234 +TMUS,2015-03-30,32.29999923706055 +TMUS,2015-03-31,31.690000534057617 +TMUS,2015-04-01,31.639999389648438 +TMUS,2015-04-02,32.959999084472656 +TMUS,2015-04-06,33.08000183105469 +TMUS,2015-04-07,32.97999954223633 +TMUS,2015-04-08,32.77000045776367 +TMUS,2015-04-09,32.380001068115234 +TMUS,2015-04-10,32.060001373291016 +TMUS,2015-04-13,31.489999771118164 +TMUS,2015-04-14,31.8700008392334 +TMUS,2015-04-15,32.0099983215332 +TMUS,2015-04-16,32.060001373291016 +TMUS,2015-04-17,32.09000015258789 +TMUS,2015-04-20,32.689998626708984 +TMUS,2015-04-21,33.349998474121094 +TMUS,2015-04-22,34.09000015258789 +TMUS,2015-04-23,34.439998626708984 +TMUS,2015-04-24,34.310001373291016 +TMUS,2015-04-27,34.060001373291016 +TMUS,2015-04-28,33.970001220703125 +TMUS,2015-04-29,34.619998931884766 +TMUS,2015-04-30,34.040000915527344 +TMUS,2015-05-01,33.849998474121094 +TMUS,2015-05-04,34.150001525878906 +TMUS,2015-05-05,33.79999923706055 +TMUS,2015-05-06,33.29999923706055 +TMUS,2015-05-07,33.29999923706055 +TMUS,2015-05-08,33.77000045776367 +TMUS,2015-05-11,33.970001220703125 +TMUS,2015-05-12,34.560001373291016 +TMUS,2015-05-13,33.93000030517578 +TMUS,2015-05-14,34.08000183105469 +TMUS,2015-05-15,34.400001525878906 +TMUS,2015-05-18,34.83000183105469 +TMUS,2015-05-19,34.400001525878906 +TMUS,2015-05-20,35.209999084472656 +TMUS,2015-05-21,36.25 +TMUS,2015-05-22,36.68000030517578 +TMUS,2015-05-26,38.54999923706055 +TMUS,2015-05-27,38.650001525878906 +TMUS,2015-05-28,38.31999969482422 +TMUS,2015-05-29,38.880001068115234 +TMUS,2015-06-01,38.88999938964844 +TMUS,2015-06-02,38.63999938964844 +TMUS,2015-06-03,38.33000183105469 +TMUS,2015-06-04,39.34000015258789 +TMUS,2015-06-05,40.2400016784668 +TMUS,2015-06-08,39.47999954223633 +TMUS,2015-06-09,38.790000915527344 +TMUS,2015-06-10,38.65999984741211 +TMUS,2015-06-11,38.119998931884766 +TMUS,2015-06-12,39.0 +TMUS,2015-06-15,38.959999084472656 +TMUS,2015-06-16,38.849998474121094 +TMUS,2015-06-17,39.77000045776367 +TMUS,2015-06-18,39.56999969482422 +TMUS,2015-06-19,39.15999984741211 +TMUS,2015-06-22,39.20000076293945 +TMUS,2015-06-23,39.5 +TMUS,2015-06-24,39.029998779296875 +TMUS,2015-06-25,39.29999923706055 +TMUS,2015-06-26,39.099998474121094 +TMUS,2015-06-29,38.68000030517578 +TMUS,2015-06-30,38.77000045776367 +TMUS,2015-07-01,38.630001068115234 +TMUS,2015-07-02,38.970001220703125 +TMUS,2015-07-06,38.54999923706055 +TMUS,2015-07-07,38.68000030517578 +TMUS,2015-07-08,38.470001220703125 +TMUS,2015-07-09,38.77000045776367 +TMUS,2015-07-10,39.029998779296875 +TMUS,2015-07-13,39.2599983215332 +TMUS,2015-07-14,39.439998626708984 +TMUS,2015-07-15,39.04999923706055 +TMUS,2015-07-16,38.619998931884766 +TMUS,2015-07-17,38.040000915527344 +TMUS,2015-07-20,38.08000183105469 +TMUS,2015-07-21,37.630001068115234 +TMUS,2015-07-22,37.72999954223633 +TMUS,2015-07-23,37.93000030517578 +TMUS,2015-07-24,37.400001525878906 +TMUS,2015-07-27,36.5 +TMUS,2015-07-28,36.91999816894531 +TMUS,2015-07-29,37.040000915527344 +TMUS,2015-07-30,38.86000061035156 +TMUS,2015-07-31,40.65999984741211 +TMUS,2015-08-03,41.4900016784668 +TMUS,2015-08-04,41.209999084472656 +TMUS,2015-08-05,40.7400016784668 +TMUS,2015-08-06,40.41999816894531 +TMUS,2015-08-07,40.36000061035156 +TMUS,2015-08-10,41.470001220703125 +TMUS,2015-08-11,40.95000076293945 +TMUS,2015-08-12,41.36000061035156 +TMUS,2015-08-13,41.22999954223633 +TMUS,2015-08-14,41.22999954223633 +TMUS,2015-08-17,42.0 +TMUS,2015-08-18,42.040000915527344 +TMUS,2015-08-19,41.86000061035156 +TMUS,2015-08-20,40.7400016784668 +TMUS,2015-08-21,40.130001068115234 +TMUS,2015-08-24,38.72999954223633 +TMUS,2015-08-25,38.130001068115234 +TMUS,2015-08-26,38.959999084472656 +TMUS,2015-08-27,39.939998626708984 +TMUS,2015-08-28,40.0 +TMUS,2015-08-31,39.61000061035156 +TMUS,2015-09-01,38.959999084472656 +TMUS,2015-09-02,39.31999969482422 +TMUS,2015-09-03,39.45000076293945 +TMUS,2015-09-04,39.220001220703125 +TMUS,2015-09-08,40.279998779296875 +TMUS,2015-09-09,39.439998626708984 +TMUS,2015-09-10,39.650001525878906 +TMUS,2015-09-11,39.81999969482422 +TMUS,2015-09-14,39.95000076293945 +TMUS,2015-09-15,41.310001373291016 +TMUS,2015-09-16,41.529998779296875 +TMUS,2015-09-17,42.470001220703125 +TMUS,2015-09-18,41.84000015258789 +TMUS,2015-09-21,42.810001373291016 +TMUS,2015-09-22,42.34000015258789 +TMUS,2015-09-23,43.029998779296875 +TMUS,2015-09-24,42.52000045776367 +TMUS,2015-09-25,42.72999954223633 +TMUS,2015-09-28,40.540000915527344 +TMUS,2015-09-29,39.560001373291016 +TMUS,2015-09-30,39.810001373291016 +TMUS,2015-10-01,40.130001068115234 +TMUS,2015-10-02,40.70000076293945 +TMUS,2015-10-05,40.959999084472656 +TMUS,2015-10-06,40.650001525878906 +TMUS,2015-10-07,40.369998931884766 +TMUS,2015-10-08,39.560001373291016 +TMUS,2015-10-09,39.61000061035156 +TMUS,2015-10-12,40.529998779296875 +TMUS,2015-10-13,40.18000030517578 +TMUS,2015-10-14,39.5099983215332 +TMUS,2015-10-15,39.939998626708984 +TMUS,2015-10-16,40.540000915527344 +TMUS,2015-10-19,41.209999084472656 +TMUS,2015-10-20,40.70000076293945 +TMUS,2015-10-21,40.220001220703125 +TMUS,2015-10-22,40.439998626708984 +TMUS,2015-10-23,41.27000045776367 +TMUS,2015-10-26,41.380001068115234 +TMUS,2015-10-27,39.02000045776367 +TMUS,2015-10-28,39.310001373291016 +TMUS,2015-10-29,37.47999954223633 +TMUS,2015-10-30,37.88999938964844 +TMUS,2015-11-02,38.290000915527344 +TMUS,2015-11-03,38.65999984741211 +TMUS,2015-11-04,38.86000061035156 +TMUS,2015-11-05,39.439998626708984 +TMUS,2015-11-06,39.11000061035156 +TMUS,2015-11-09,38.560001373291016 +TMUS,2015-11-10,37.029998779296875 +TMUS,2015-11-11,37.400001525878906 +TMUS,2015-11-12,37.970001220703125 +TMUS,2015-11-13,38.720001220703125 +TMUS,2015-11-16,37.869998931884766 +TMUS,2015-11-17,38.150001525878906 +TMUS,2015-11-18,37.31999969482422 +TMUS,2015-11-19,37.72999954223633 +TMUS,2015-11-20,38.439998626708984 +TMUS,2015-11-23,38.029998779296875 +TMUS,2015-11-24,38.38999938964844 +TMUS,2015-11-25,36.970001220703125 +TMUS,2015-11-27,36.88999938964844 +TMUS,2015-11-30,35.5 +TMUS,2015-12-01,36.18000030517578 +TMUS,2015-12-02,35.720001220703125 +TMUS,2015-12-03,34.560001373291016 +TMUS,2015-12-04,35.45000076293945 +TMUS,2015-12-07,36.59000015258789 +TMUS,2015-12-08,36.88999938964844 +TMUS,2015-12-09,36.06999969482422 +TMUS,2015-12-10,36.34000015258789 +TMUS,2015-12-11,36.0 +TMUS,2015-12-14,36.52000045776367 +TMUS,2015-12-15,38.15999984741211 +TMUS,2015-12-16,39.130001068115234 +TMUS,2015-12-17,39.20000076293945 +TMUS,2015-12-18,37.88999938964844 +TMUS,2015-12-21,38.97999954223633 +TMUS,2015-12-22,39.2599983215332 +TMUS,2015-12-23,40.130001068115234 +TMUS,2015-12-24,39.66999816894531 +TMUS,2015-12-28,39.779998779296875 +TMUS,2015-12-29,40.119998931884766 +TMUS,2015-12-30,39.7400016784668 +TMUS,2015-12-31,39.119998931884766 +TMUS,2016-01-04,38.95000076293945 +TMUS,2016-01-05,40.220001220703125 +TMUS,2016-01-06,40.04999923706055 +TMUS,2016-01-07,40.5099983215332 +TMUS,2016-01-08,39.880001068115234 +TMUS,2016-01-11,39.68000030517578 +TMUS,2016-01-12,40.060001373291016 +TMUS,2016-01-13,38.849998474121094 +TMUS,2016-01-14,39.38999938964844 +TMUS,2016-01-15,37.790000915527344 +TMUS,2016-01-19,37.650001525878906 +TMUS,2016-01-20,37.36000061035156 +TMUS,2016-01-21,37.099998474121094 +TMUS,2016-01-22,37.849998474121094 +TMUS,2016-01-25,37.88999938964844 +TMUS,2016-01-26,39.43000030517578 +TMUS,2016-01-27,38.5 +TMUS,2016-01-28,38.66999816894531 +TMUS,2016-01-29,40.150001525878906 +TMUS,2016-02-01,40.59000015258789 +TMUS,2016-02-02,39.27000045776367 +TMUS,2016-02-03,38.34000015258789 +TMUS,2016-02-04,38.70000076293945 +TMUS,2016-02-05,35.65999984741211 +TMUS,2016-02-08,33.959999084472656 +TMUS,2016-02-09,33.88999938964844 +TMUS,2016-02-10,34.56999969482422 +TMUS,2016-02-11,34.029998779296875 +TMUS,2016-02-12,35.11000061035156 +TMUS,2016-02-16,36.45000076293945 +TMUS,2016-02-17,36.849998474121094 +TMUS,2016-02-18,36.630001068115234 +TMUS,2016-02-19,34.95000076293945 +TMUS,2016-02-22,35.83000183105469 +TMUS,2016-02-23,36.20000076293945 +TMUS,2016-02-24,36.779998779296875 +TMUS,2016-02-25,38.36000061035156 +TMUS,2016-02-26,37.470001220703125 +TMUS,2016-02-29,37.099998474121094 +TMUS,2016-03-01,38.650001525878906 +TMUS,2016-03-02,38.77000045776367 +TMUS,2016-03-03,38.970001220703125 +TMUS,2016-03-04,38.47999954223633 +TMUS,2016-03-07,38.63999938964844 +TMUS,2016-03-08,38.95000076293945 +TMUS,2016-03-09,38.20000076293945 +TMUS,2016-03-10,37.56999969482422 +TMUS,2016-03-11,37.75 +TMUS,2016-03-14,37.09000015258789 +TMUS,2016-03-15,36.77000045776367 +TMUS,2016-03-16,37.18000030517578 +TMUS,2016-03-17,37.15999984741211 +TMUS,2016-03-18,36.93000030517578 +TMUS,2016-03-21,37.349998474121094 +TMUS,2016-03-22,37.279998779296875 +TMUS,2016-03-23,37.06999969482422 +TMUS,2016-03-24,37.0 +TMUS,2016-03-28,37.040000915527344 +TMUS,2016-03-29,38.43000030517578 +TMUS,2016-03-30,38.439998626708984 +TMUS,2016-03-31,38.29999923706055 +TMUS,2016-04-01,39.36000061035156 +TMUS,2016-04-04,39.65999984741211 +TMUS,2016-04-05,39.13999938964844 +TMUS,2016-04-06,39.099998474121094 +TMUS,2016-04-07,38.81999969482422 +TMUS,2016-04-08,38.70000076293945 +TMUS,2016-04-11,38.63999938964844 +TMUS,2016-04-12,38.88999938964844 +TMUS,2016-04-13,38.849998474121094 +TMUS,2016-04-14,38.810001373291016 +TMUS,2016-04-15,39.290000915527344 +TMUS,2016-04-18,39.25 +TMUS,2016-04-19,39.849998474121094 +TMUS,2016-04-20,40.150001525878906 +TMUS,2016-04-21,40.25 +TMUS,2016-04-22,40.220001220703125 +TMUS,2016-04-25,41.18000030517578 +TMUS,2016-04-26,39.33000183105469 +TMUS,2016-04-27,39.70000076293945 +TMUS,2016-04-28,39.7599983215332 +TMUS,2016-04-29,39.279998779296875 +TMUS,2016-05-02,39.9900016784668 +TMUS,2016-05-03,39.65999984741211 +TMUS,2016-05-04,39.099998474121094 +TMUS,2016-05-05,39.25 +TMUS,2016-05-06,39.4900016784668 +TMUS,2016-05-09,39.900001525878906 +TMUS,2016-05-10,40.810001373291016 +TMUS,2016-05-11,40.81999969482422 +TMUS,2016-05-12,40.720001220703125 +TMUS,2016-05-13,40.63999938964844 +TMUS,2016-05-16,40.619998931884766 +TMUS,2016-05-17,40.720001220703125 +TMUS,2016-05-18,40.68000030517578 +TMUS,2016-05-19,40.810001373291016 +TMUS,2016-05-20,41.70000076293945 +TMUS,2016-05-23,41.63999938964844 +TMUS,2016-05-24,41.869998931884766 +TMUS,2016-05-25,42.119998931884766 +TMUS,2016-05-26,42.630001068115234 +TMUS,2016-05-27,42.540000915527344 +TMUS,2016-05-31,42.7599983215332 +TMUS,2016-06-01,42.619998931884766 +TMUS,2016-06-02,43.189998626708984 +TMUS,2016-06-03,43.630001068115234 +TMUS,2016-06-06,43.06999969482422 +TMUS,2016-06-07,43.7400016784668 +TMUS,2016-06-08,43.90999984741211 +TMUS,2016-06-09,43.08000183105469 +TMUS,2016-06-10,41.93000030517578 +TMUS,2016-06-13,42.06999969482422 +TMUS,2016-06-14,42.349998474121094 +TMUS,2016-06-15,41.65999984741211 +TMUS,2016-06-16,41.7599983215332 +TMUS,2016-06-17,41.77000045776367 +TMUS,2016-06-20,42.279998779296875 +TMUS,2016-06-21,42.91999816894531 +TMUS,2016-06-22,42.70000076293945 +TMUS,2016-06-23,43.66999816894531 +TMUS,2016-06-24,41.099998474121094 +TMUS,2016-06-27,41.20000076293945 +TMUS,2016-06-28,42.5099983215332 +TMUS,2016-06-29,43.45000076293945 +TMUS,2016-06-30,43.27000045776367 +TMUS,2016-07-01,42.9900016784668 +TMUS,2016-07-05,43.209999084472656 +TMUS,2016-07-06,43.150001525878906 +TMUS,2016-07-07,42.959999084472656 +TMUS,2016-07-08,43.58000183105469 +TMUS,2016-07-11,44.040000915527344 +TMUS,2016-07-12,43.63999938964844 +TMUS,2016-07-13,44.209999084472656 +TMUS,2016-07-14,44.029998779296875 +TMUS,2016-07-15,44.40999984741211 +TMUS,2016-07-18,44.369998931884766 +TMUS,2016-07-19,44.380001068115234 +TMUS,2016-07-20,44.540000915527344 +TMUS,2016-07-21,44.66999816894531 +TMUS,2016-07-22,45.439998626708984 +TMUS,2016-07-25,45.040000915527344 +TMUS,2016-07-26,44.97999954223633 +TMUS,2016-07-27,45.63999938964844 +TMUS,2016-07-28,46.220001220703125 +TMUS,2016-07-29,46.34000015258789 +TMUS,2016-08-01,47.06999969482422 +TMUS,2016-08-02,46.810001373291016 +TMUS,2016-08-03,47.209999084472656 +TMUS,2016-08-04,47.33000183105469 +TMUS,2016-08-05,47.779998779296875 +TMUS,2016-08-08,47.61000061035156 +TMUS,2016-08-09,47.63999938964844 +TMUS,2016-08-10,47.20000076293945 +TMUS,2016-08-11,46.83000183105469 +TMUS,2016-08-12,46.95000076293945 +TMUS,2016-08-15,46.77000045776367 +TMUS,2016-08-16,46.2400016784668 +TMUS,2016-08-17,46.380001068115234 +TMUS,2016-08-18,46.97999954223633 +TMUS,2016-08-19,46.27000045776367 +TMUS,2016-08-22,46.709999084472656 +TMUS,2016-08-23,46.83000183105469 +TMUS,2016-08-24,46.209999084472656 +TMUS,2016-08-25,46.279998779296875 +TMUS,2016-08-26,45.959999084472656 +TMUS,2016-08-29,46.72999954223633 +TMUS,2016-08-30,46.099998474121094 +TMUS,2016-08-31,46.34000015258789 +TMUS,2016-09-01,46.25 +TMUS,2016-09-02,47.290000915527344 +TMUS,2016-09-06,47.209999084472656 +TMUS,2016-09-07,46.72999954223633 +TMUS,2016-09-08,46.709999084472656 +TMUS,2016-09-09,44.63999938964844 +TMUS,2016-09-12,45.93000030517578 +TMUS,2016-09-13,45.34000015258789 +TMUS,2016-09-14,45.869998931884766 +TMUS,2016-09-15,47.18000030517578 +TMUS,2016-09-16,46.54999923706055 +TMUS,2016-09-19,45.93000030517578 +TMUS,2016-09-20,44.5 +TMUS,2016-09-21,45.880001068115234 +TMUS,2016-09-22,47.029998779296875 +TMUS,2016-09-23,47.290000915527344 +TMUS,2016-09-26,46.91999816894531 +TMUS,2016-09-27,46.900001525878906 +TMUS,2016-09-28,46.810001373291016 +TMUS,2016-09-29,46.459999084472656 +TMUS,2016-09-30,46.720001220703125 +TMUS,2016-10-03,46.880001068115234 +TMUS,2016-10-04,46.75 +TMUS,2016-10-05,46.06999969482422 +TMUS,2016-10-06,45.5 +TMUS,2016-10-07,45.27000045776367 +TMUS,2016-10-10,46.150001525878906 +TMUS,2016-10-11,45.61000061035156 +TMUS,2016-10-12,46.029998779296875 +TMUS,2016-10-13,46.0099983215332 +TMUS,2016-10-14,46.22999954223633 +TMUS,2016-10-17,46.52000045776367 +TMUS,2016-10-18,47.349998474121094 +TMUS,2016-10-19,47.31999969482422 +TMUS,2016-10-20,47.04999923706055 +TMUS,2016-10-21,46.75 +TMUS,2016-10-24,51.189998626708984 +TMUS,2016-10-25,49.599998474121094 +TMUS,2016-10-26,49.5 +TMUS,2016-10-27,49.5 +TMUS,2016-10-28,49.349998474121094 +TMUS,2016-10-31,49.72999954223633 +TMUS,2016-11-01,49.290000915527344 +TMUS,2016-11-02,49.18000030517578 +TMUS,2016-11-03,49.52000045776367 +TMUS,2016-11-04,49.349998474121094 +TMUS,2016-11-07,50.349998474121094 +TMUS,2016-11-08,50.459999084472656 +TMUS,2016-11-09,53.0099983215332 +TMUS,2016-11-10,52.18000030517578 +TMUS,2016-11-11,52.540000915527344 +TMUS,2016-11-14,52.91999816894531 +TMUS,2016-11-15,53.459999084472656 +TMUS,2016-11-16,52.72999954223633 +TMUS,2016-11-17,53.38999938964844 +TMUS,2016-11-18,53.59000015258789 +TMUS,2016-11-21,53.720001220703125 +TMUS,2016-11-22,54.2400016784668 +TMUS,2016-11-23,54.34000015258789 +TMUS,2016-11-25,54.59000015258789 +TMUS,2016-11-28,54.97999954223633 +TMUS,2016-11-29,55.38999938964844 +TMUS,2016-11-30,54.209999084472656 +TMUS,2016-12-01,54.2599983215332 +TMUS,2016-12-02,54.439998626708984 +TMUS,2016-12-05,55.02000045776367 +TMUS,2016-12-06,55.9900016784668 +TMUS,2016-12-07,58.38999938964844 +TMUS,2016-12-08,58.54999923706055 +TMUS,2016-12-09,56.7400016784668 +TMUS,2016-12-12,56.130001068115234 +TMUS,2016-12-13,56.650001525878906 +TMUS,2016-12-14,56.54999923706055 +TMUS,2016-12-15,57.25 +TMUS,2016-12-16,57.0099983215332 +TMUS,2016-12-19,57.79999923706055 +TMUS,2016-12-20,58.060001373291016 +TMUS,2016-12-21,57.81999969482422 +TMUS,2016-12-22,58.08000183105469 +TMUS,2016-12-23,58.02000045776367 +TMUS,2016-12-27,58.31999969482422 +TMUS,2016-12-28,58.0 +TMUS,2016-12-29,58.04999923706055 +TMUS,2016-12-30,57.5099983215332 +TMUS,2017-01-03,58.31999969482422 +TMUS,2017-01-04,58.81999969482422 +TMUS,2017-01-05,57.61000061035156 +TMUS,2017-01-06,56.77000045776367 +TMUS,2017-01-09,56.66999816894531 +TMUS,2017-01-10,58.7400016784668 +TMUS,2017-01-11,57.459999084472656 +TMUS,2017-01-12,57.150001525878906 +TMUS,2017-01-13,57.189998626708984 +TMUS,2017-01-17,57.04999923706055 +TMUS,2017-01-18,58.65999984741211 +TMUS,2017-01-19,60.06999969482422 +TMUS,2017-01-20,59.619998931884766 +TMUS,2017-01-23,60.2400016784668 +TMUS,2017-01-24,60.220001220703125 +TMUS,2017-01-25,60.7400016784668 +TMUS,2017-01-26,63.369998931884766 +TMUS,2017-01-27,62.41999816894531 +TMUS,2017-01-30,61.130001068115234 +TMUS,2017-01-31,62.27000045776367 +TMUS,2017-02-01,63.2599983215332 +TMUS,2017-02-02,61.150001525878906 +TMUS,2017-02-03,61.36000061035156 +TMUS,2017-02-06,60.959999084472656 +TMUS,2017-02-07,61.88999938964844 +TMUS,2017-02-08,61.88999938964844 +TMUS,2017-02-09,62.25 +TMUS,2017-02-10,62.38999938964844 +TMUS,2017-02-13,60.900001525878906 +TMUS,2017-02-14,61.599998474121094 +TMUS,2017-02-15,61.29999923706055 +TMUS,2017-02-16,60.61000061035156 +TMUS,2017-02-17,63.91999816894531 +TMUS,2017-02-21,63.20000076293945 +TMUS,2017-02-22,63.08000183105469 +TMUS,2017-02-23,62.06999969482422 +TMUS,2017-02-24,62.209999084472656 +TMUS,2017-02-27,62.16999816894531 +TMUS,2017-02-28,62.529998779296875 +TMUS,2017-03-01,62.34000015258789 +TMUS,2017-03-02,62.540000915527344 +TMUS,2017-03-03,63.560001373291016 +TMUS,2017-03-06,62.84000015258789 +TMUS,2017-03-07,61.630001068115234 +TMUS,2017-03-08,61.40999984741211 +TMUS,2017-03-09,61.13999938964844 +TMUS,2017-03-10,61.47999954223633 +TMUS,2017-03-13,61.84000015258789 +TMUS,2017-03-14,61.349998474121094 +TMUS,2017-03-15,62.9900016784668 +TMUS,2017-03-16,62.38999938964844 +TMUS,2017-03-17,63.5 +TMUS,2017-03-20,63.11000061035156 +TMUS,2017-03-21,62.470001220703125 +TMUS,2017-03-22,63.27000045776367 +TMUS,2017-03-23,63.119998931884766 +TMUS,2017-03-24,64.16999816894531 +TMUS,2017-03-27,64.22000122070312 +TMUS,2017-03-28,64.2300033569336 +TMUS,2017-03-29,64.73999786376953 +TMUS,2017-03-30,65.12999725341797 +TMUS,2017-03-31,64.58999633789062 +TMUS,2017-04-03,63.54999923706055 +TMUS,2017-04-04,63.68000030517578 +TMUS,2017-04-05,63.5 +TMUS,2017-04-06,63.2400016784668 +TMUS,2017-04-07,63.58000183105469 +TMUS,2017-04-10,63.88999938964844 +TMUS,2017-04-11,63.93000030517578 +TMUS,2017-04-12,63.91999816894531 +TMUS,2017-04-13,64.04000091552734 +TMUS,2017-04-17,64.94000244140625 +TMUS,2017-04-18,64.61000061035156 +TMUS,2017-04-19,65.12999725341797 +TMUS,2017-04-20,64.80999755859375 +TMUS,2017-04-21,64.69999694824219 +TMUS,2017-04-24,65.93000030517578 +TMUS,2017-04-25,67.3499984741211 +TMUS,2017-04-26,67.58000183105469 +TMUS,2017-04-27,67.73999786376953 +TMUS,2017-04-28,67.2699966430664 +TMUS,2017-05-01,68.30999755859375 +TMUS,2017-05-02,66.94000244140625 +TMUS,2017-05-03,65.3499984741211 +TMUS,2017-05-04,65.4800033569336 +TMUS,2017-05-05,66.48999786376953 +TMUS,2017-05-08,66.1500015258789 +TMUS,2017-05-09,65.5 +TMUS,2017-05-10,66.0 +TMUS,2017-05-11,65.80999755859375 +TMUS,2017-05-12,65.55000305175781 +TMUS,2017-05-15,65.69000244140625 +TMUS,2017-05-16,65.91000366210938 +TMUS,2017-05-17,63.90999984741211 +TMUS,2017-05-18,65.72000122070312 +TMUS,2017-05-19,66.37000274658203 +TMUS,2017-05-22,67.22000122070312 +TMUS,2017-05-23,67.62000274658203 +TMUS,2017-05-24,67.88999938964844 +TMUS,2017-05-25,67.86000061035156 +TMUS,2017-05-26,67.80000305175781 +TMUS,2017-05-30,67.08000183105469 +TMUS,2017-05-31,67.41999816894531 +TMUS,2017-06-01,67.9000015258789 +TMUS,2017-06-02,68.31999969482422 +TMUS,2017-06-05,67.4000015258789 +TMUS,2017-06-06,66.11000061035156 +TMUS,2017-06-07,65.91999816894531 +TMUS,2017-06-08,65.69000244140625 +TMUS,2017-06-09,63.84000015258789 +TMUS,2017-06-12,64.66999816894531 +TMUS,2017-06-13,64.01000213623047 +TMUS,2017-06-14,63.27000045776367 +TMUS,2017-06-15,63.599998474121094 +TMUS,2017-06-16,63.130001068115234 +TMUS,2017-06-19,64.01000213623047 +TMUS,2017-06-20,63.97999954223633 +TMUS,2017-06-21,63.56999969482422 +TMUS,2017-06-22,63.560001373291016 +TMUS,2017-06-23,63.400001525878906 +TMUS,2017-06-26,63.150001525878906 +TMUS,2017-06-27,61.0099983215332 +TMUS,2017-06-28,61.47999954223633 +TMUS,2017-06-29,60.29999923706055 +TMUS,2017-06-30,60.619998931884766 +TMUS,2017-07-03,60.0 +TMUS,2017-07-05,59.95000076293945 +TMUS,2017-07-06,59.45000076293945 +TMUS,2017-07-07,60.0099983215332 +TMUS,2017-07-10,60.79999923706055 +TMUS,2017-07-11,61.22999954223633 +TMUS,2017-07-12,61.5099983215332 +TMUS,2017-07-13,60.90999984741211 +TMUS,2017-07-14,61.2400016784668 +TMUS,2017-07-17,61.380001068115234 +TMUS,2017-07-18,61.38999938964844 +TMUS,2017-07-19,61.970001220703125 +TMUS,2017-07-20,61.119998931884766 +TMUS,2017-07-21,62.58000183105469 +TMUS,2017-07-24,62.529998779296875 +TMUS,2017-07-25,62.36000061035156 +TMUS,2017-07-26,62.38999938964844 +TMUS,2017-07-27,61.619998931884766 +TMUS,2017-07-28,61.779998779296875 +TMUS,2017-07-31,61.65999984741211 +TMUS,2017-08-01,63.06999969482422 +TMUS,2017-08-02,63.630001068115234 +TMUS,2017-08-03,63.72999954223633 +TMUS,2017-08-04,64.5199966430664 +TMUS,2017-08-07,64.26000213623047 +TMUS,2017-08-08,63.900001525878906 +TMUS,2017-08-09,63.79999923706055 +TMUS,2017-08-10,62.470001220703125 +TMUS,2017-08-11,63.61000061035156 +TMUS,2017-08-14,63.779998779296875 +TMUS,2017-08-15,63.880001068115234 +TMUS,2017-08-16,64.27999877929688 +TMUS,2017-08-17,62.9900016784668 +TMUS,2017-08-18,63.0 +TMUS,2017-08-21,62.83000183105469 +TMUS,2017-08-22,64.37999725341797 +TMUS,2017-08-23,64.0 +TMUS,2017-08-24,63.970001220703125 +TMUS,2017-08-25,63.7400016784668 +TMUS,2017-08-28,63.720001220703125 +TMUS,2017-08-29,63.470001220703125 +TMUS,2017-08-30,64.25 +TMUS,2017-08-31,64.70999908447266 +TMUS,2017-09-01,64.16000366210938 +TMUS,2017-09-05,63.63999938964844 +TMUS,2017-09-06,63.790000915527344 +TMUS,2017-09-07,63.34000015258789 +TMUS,2017-09-08,62.7400016784668 +TMUS,2017-09-11,63.029998779296875 +TMUS,2017-09-12,62.97999954223633 +TMUS,2017-09-13,62.79999923706055 +TMUS,2017-09-14,61.16999816894531 +TMUS,2017-09-15,61.16999816894531 +TMUS,2017-09-18,61.79999923706055 +TMUS,2017-09-19,65.41999816894531 +TMUS,2017-09-20,63.52000045776367 +TMUS,2017-09-21,63.38999938964844 +TMUS,2017-09-22,64.05999755859375 +TMUS,2017-09-25,62.88999938964844 +TMUS,2017-09-26,63.029998779296875 +TMUS,2017-09-27,62.38999938964844 +TMUS,2017-09-28,61.91999816894531 +TMUS,2017-09-29,61.65999984741211 +TMUS,2017-10-02,61.52000045776367 +TMUS,2017-10-03,61.68000030517578 +TMUS,2017-10-04,61.5 +TMUS,2017-10-05,61.52000045776367 +TMUS,2017-10-06,62.40999984741211 +TMUS,2017-10-09,61.560001373291016 +TMUS,2017-10-10,61.22999954223633 +TMUS,2017-10-11,61.18000030517578 +TMUS,2017-10-12,61.279998779296875 +TMUS,2017-10-13,61.38999938964844 +TMUS,2017-10-16,60.970001220703125 +TMUS,2017-10-17,60.939998626708984 +TMUS,2017-10-18,60.68000030517578 +TMUS,2017-10-19,61.5099983215332 +TMUS,2017-10-20,60.459999084472656 +TMUS,2017-10-23,61.470001220703125 +TMUS,2017-10-24,62.279998779296875 +TMUS,2017-10-25,61.93000030517578 +TMUS,2017-10-26,61.72999954223633 +TMUS,2017-10-27,62.95000076293945 +TMUS,2017-10-30,59.58000183105469 +TMUS,2017-10-31,59.77000045776367 +TMUS,2017-11-01,59.75 +TMUS,2017-11-02,58.29999923706055 +TMUS,2017-11-03,58.90999984741211 +TMUS,2017-11-06,55.540000915527344 +TMUS,2017-11-07,55.36000061035156 +TMUS,2017-11-08,56.220001220703125 +TMUS,2017-11-09,56.0 +TMUS,2017-11-10,56.79999923706055 +TMUS,2017-11-13,56.439998626708984 +TMUS,2017-11-14,56.540000915527344 +TMUS,2017-11-15,56.689998626708984 +TMUS,2017-11-16,59.79999923706055 +TMUS,2017-11-17,60.02000045776367 +TMUS,2017-11-20,60.29999923706055 +TMUS,2017-11-21,60.40999984741211 +TMUS,2017-11-22,61.349998474121094 +TMUS,2017-11-24,61.68000030517578 +TMUS,2017-11-27,62.779998779296875 +TMUS,2017-11-28,61.380001068115234 +TMUS,2017-11-29,61.83000183105469 +TMUS,2017-11-30,61.06999969482422 +TMUS,2017-12-01,60.900001525878906 +TMUS,2017-12-04,60.2400016784668 +TMUS,2017-12-05,60.959999084472656 +TMUS,2017-12-06,62.119998931884766 +TMUS,2017-12-07,61.91999816894531 +TMUS,2017-12-08,62.540000915527344 +TMUS,2017-12-11,63.06999969482422 +TMUS,2017-12-12,63.47999954223633 +TMUS,2017-12-13,63.83000183105469 +TMUS,2017-12-14,62.560001373291016 +TMUS,2017-12-15,62.65999984741211 +TMUS,2017-12-18,63.470001220703125 +TMUS,2017-12-19,63.63999938964844 +TMUS,2017-12-20,62.900001525878906 +TMUS,2017-12-21,63.52000045776367 +TMUS,2017-12-22,63.619998931884766 +TMUS,2017-12-26,63.790000915527344 +TMUS,2017-12-27,64.11000061035156 +TMUS,2017-12-28,64.3499984741211 +TMUS,2017-12-29,63.5099983215332 +TMUS,2018-01-02,64.04000091552734 +TMUS,2018-01-03,63.61000061035156 +TMUS,2018-01-04,63.0 +TMUS,2018-01-05,64.5999984741211 +TMUS,2018-01-08,65.0999984741211 +TMUS,2018-01-09,65.5999984741211 +TMUS,2018-01-10,63.88999938964844 +TMUS,2018-01-11,63.84000015258789 +TMUS,2018-01-12,63.68000030517578 +TMUS,2018-01-16,62.970001220703125 +TMUS,2018-01-17,63.7599983215332 +TMUS,2018-01-18,62.880001068115234 +TMUS,2018-01-19,63.709999084472656 +TMUS,2018-01-22,63.939998626708984 +TMUS,2018-01-23,64.52999877929688 +TMUS,2018-01-24,65.0 +TMUS,2018-01-25,64.38999938964844 +TMUS,2018-01-26,65.27999877929688 +TMUS,2018-01-29,64.5999984741211 +TMUS,2018-01-30,64.76000213623047 +TMUS,2018-01-31,65.0999984741211 +TMUS,2018-02-01,63.790000915527344 +TMUS,2018-02-02,63.59000015258789 +TMUS,2018-02-05,61.540000915527344 +TMUS,2018-02-06,60.849998474121094 +TMUS,2018-02-07,62.060001373291016 +TMUS,2018-02-08,58.880001068115234 +TMUS,2018-02-09,59.20000076293945 +TMUS,2018-02-12,58.119998931884766 +TMUS,2018-02-13,57.689998626708984 +TMUS,2018-02-14,58.619998931884766 +TMUS,2018-02-15,60.439998626708984 +TMUS,2018-02-16,60.060001373291016 +TMUS,2018-02-20,60.5099983215332 +TMUS,2018-02-21,59.41999816894531 +TMUS,2018-02-22,58.72999954223633 +TMUS,2018-02-23,60.060001373291016 +TMUS,2018-02-26,61.11000061035156 +TMUS,2018-02-27,59.939998626708984 +TMUS,2018-02-28,60.61000061035156 +TMUS,2018-03-01,61.900001525878906 +TMUS,2018-03-02,62.470001220703125 +TMUS,2018-03-05,62.95000076293945 +TMUS,2018-03-06,63.560001373291016 +TMUS,2018-03-07,64.55999755859375 +TMUS,2018-03-08,65.05999755859375 +TMUS,2018-03-09,65.25 +TMUS,2018-03-12,64.55000305175781 +TMUS,2018-03-13,64.9800033569336 +TMUS,2018-03-14,64.77999877929688 +TMUS,2018-03-15,64.70999908447266 +TMUS,2018-03-16,64.76000213623047 +TMUS,2018-03-19,63.220001220703125 +TMUS,2018-03-20,62.779998779296875 +TMUS,2018-03-21,62.59000015258789 +TMUS,2018-03-22,61.25 +TMUS,2018-03-23,59.7400016784668 +TMUS,2018-03-26,61.38999938964844 +TMUS,2018-03-27,60.34000015258789 +TMUS,2018-03-28,60.869998931884766 +TMUS,2018-03-29,61.040000915527344 +TMUS,2018-04-02,59.619998931884766 +TMUS,2018-04-03,59.59000015258789 +TMUS,2018-04-04,59.75 +TMUS,2018-04-05,59.810001373291016 +TMUS,2018-04-06,59.650001525878906 +TMUS,2018-04-09,59.7400016784668 +TMUS,2018-04-10,63.130001068115234 +TMUS,2018-04-11,62.91999816894531 +TMUS,2018-04-12,63.02000045776367 +TMUS,2018-04-13,61.95000076293945 +TMUS,2018-04-16,62.75 +TMUS,2018-04-17,63.02000045776367 +TMUS,2018-04-18,62.900001525878906 +TMUS,2018-04-19,63.25 +TMUS,2018-04-20,63.09000015258789 +TMUS,2018-04-23,62.290000915527344 +TMUS,2018-04-24,62.58000183105469 +TMUS,2018-04-25,63.93000030517578 +TMUS,2018-04-26,64.0999984741211 +TMUS,2018-04-27,64.5199966430664 +TMUS,2018-04-30,60.5099983215332 +TMUS,2018-05-01,59.43000030517578 +TMUS,2018-05-02,56.970001220703125 +TMUS,2018-05-03,55.91999816894531 +TMUS,2018-05-04,57.2599983215332 +TMUS,2018-05-07,56.540000915527344 +TMUS,2018-05-08,55.58000183105469 +TMUS,2018-05-09,56.31999969482422 +TMUS,2018-05-10,56.849998474121094 +TMUS,2018-05-11,56.38999938964844 +TMUS,2018-05-14,56.459999084472656 +TMUS,2018-05-15,56.369998931884766 +TMUS,2018-05-16,56.529998779296875 +TMUS,2018-05-17,56.68000030517578 +TMUS,2018-05-18,56.93000030517578 +TMUS,2018-05-21,57.189998626708984 +TMUS,2018-05-22,57.18000030517578 +TMUS,2018-05-23,57.02000045776367 +TMUS,2018-05-24,56.97999954223633 +TMUS,2018-05-25,56.59000015258789 +TMUS,2018-05-29,56.619998931884766 +TMUS,2018-05-30,56.33000183105469 +TMUS,2018-05-31,55.70000076293945 +TMUS,2018-06-01,56.869998931884766 +TMUS,2018-06-04,57.119998931884766 +TMUS,2018-06-05,57.15999984741211 +TMUS,2018-06-06,57.599998474121094 +TMUS,2018-06-07,57.81999969482422 +TMUS,2018-06-08,57.79999923706055 +TMUS,2018-06-11,57.9900016784668 +TMUS,2018-06-12,58.09000015258789 +TMUS,2018-06-13,58.68000030517578 +TMUS,2018-06-14,59.529998779296875 +TMUS,2018-06-15,60.0099983215332 +TMUS,2018-06-18,60.36000061035156 +TMUS,2018-06-19,60.540000915527344 +TMUS,2018-06-20,60.34000015258789 +TMUS,2018-06-21,60.0 +TMUS,2018-06-22,60.790000915527344 +TMUS,2018-06-25,59.72999954223633 +TMUS,2018-06-26,59.70000076293945 +TMUS,2018-06-27,59.34000015258789 +TMUS,2018-06-28,59.86000061035156 +TMUS,2018-06-29,59.75 +TMUS,2018-07-02,59.90999984741211 +TMUS,2018-07-03,59.13999938964844 +TMUS,2018-07-05,60.060001373291016 +TMUS,2018-07-06,61.13999938964844 +TMUS,2018-07-09,61.34000015258789 +TMUS,2018-07-10,61.18000030517578 +TMUS,2018-07-11,60.18000030517578 +TMUS,2018-07-12,61.58000183105469 +TMUS,2018-07-13,61.68000030517578 +TMUS,2018-07-16,61.630001068115234 +TMUS,2018-07-17,61.209999084472656 +TMUS,2018-07-18,60.52000045776367 +TMUS,2018-07-19,59.40999984741211 +TMUS,2018-07-20,59.25 +TMUS,2018-07-23,58.36000061035156 +TMUS,2018-07-24,58.779998779296875 +TMUS,2018-07-25,58.83000183105469 +TMUS,2018-07-26,59.369998931884766 +TMUS,2018-07-27,59.61000061035156 +TMUS,2018-07-30,59.81999969482422 +TMUS,2018-07-31,60.0 +TMUS,2018-08-01,59.36000061035156 +TMUS,2018-08-02,62.18000030517578 +TMUS,2018-08-03,61.54999923706055 +TMUS,2018-08-06,66.30000305175781 +TMUS,2018-08-07,65.33000183105469 +TMUS,2018-08-08,65.5 +TMUS,2018-08-09,64.97000122070312 +TMUS,2018-08-10,64.9800033569336 +TMUS,2018-08-13,65.69999694824219 +TMUS,2018-08-14,65.95999908447266 +TMUS,2018-08-15,65.41000366210938 +TMUS,2018-08-16,65.9800033569336 +TMUS,2018-08-17,65.9000015258789 +TMUS,2018-08-20,65.83999633789062 +TMUS,2018-08-21,66.51000213623047 +TMUS,2018-08-22,65.80999755859375 +TMUS,2018-08-23,65.20999908447266 +TMUS,2018-08-24,65.41000366210938 +TMUS,2018-08-27,65.80000305175781 +TMUS,2018-08-28,65.58999633789062 +TMUS,2018-08-29,65.9800033569336 +TMUS,2018-08-30,66.01000213623047 +TMUS,2018-08-31,66.04000091552734 +TMUS,2018-09-04,65.7699966430664 +TMUS,2018-09-05,65.70999908447266 +TMUS,2018-09-06,65.5199966430664 +TMUS,2018-09-07,64.38999938964844 +TMUS,2018-09-10,65.55999755859375 +TMUS,2018-09-11,65.91000366210938 +TMUS,2018-09-12,67.91999816894531 +TMUS,2018-09-13,68.4800033569336 +TMUS,2018-09-14,68.25 +TMUS,2018-09-17,67.41999816894531 +TMUS,2018-09-18,68.48999786376953 +TMUS,2018-09-19,68.3499984741211 +TMUS,2018-09-20,69.12999725341797 +TMUS,2018-09-21,69.06999969482422 +TMUS,2018-09-24,68.91999816894531 +TMUS,2018-09-25,69.44999694824219 +TMUS,2018-09-26,68.79000091552734 +TMUS,2018-09-27,70.48999786376953 +TMUS,2018-09-28,70.18000030517578 +TMUS,2018-10-01,70.25 +TMUS,2018-10-02,69.72000122070312 +TMUS,2018-10-03,68.9800033569336 +TMUS,2018-10-04,68.94999694824219 +TMUS,2018-10-05,68.58999633789062 +TMUS,2018-10-08,68.81999969482422 +TMUS,2018-10-09,68.45999908447266 +TMUS,2018-10-10,66.62999725341797 +TMUS,2018-10-11,66.20999908447266 +TMUS,2018-10-12,68.37999725341797 +TMUS,2018-10-15,67.62000274658203 +TMUS,2018-10-16,68.94000244140625 +TMUS,2018-10-17,69.08000183105469 +TMUS,2018-10-18,68.7699966430664 +TMUS,2018-10-19,69.75 +TMUS,2018-10-22,69.51000213623047 +TMUS,2018-10-23,69.27999877929688 +TMUS,2018-10-24,65.70999908447266 +TMUS,2018-10-25,66.31999969482422 +TMUS,2018-10-26,65.11000061035156 +TMUS,2018-10-29,64.91000366210938 +TMUS,2018-10-30,63.91999816894531 +TMUS,2018-10-31,68.55000305175781 +TMUS,2018-11-01,68.87999725341797 +TMUS,2018-11-02,68.51000213623047 +TMUS,2018-11-05,68.88999938964844 +TMUS,2018-11-06,68.7699966430664 +TMUS,2018-11-07,70.33999633789062 +TMUS,2018-11-08,69.75 +TMUS,2018-11-09,68.68000030517578 +TMUS,2018-11-12,67.88999938964844 +TMUS,2018-11-13,68.41000366210938 +TMUS,2018-11-14,68.12000274658203 +TMUS,2018-11-15,68.08000183105469 +TMUS,2018-11-16,69.13999938964844 +TMUS,2018-11-19,68.0 +TMUS,2018-11-20,66.56999969482422 +TMUS,2018-11-21,66.77999877929688 +TMUS,2018-11-23,67.06999969482422 +TMUS,2018-11-26,67.48999786376953 +TMUS,2018-11-27,67.48999786376953 +TMUS,2018-11-28,68.91999816894531 +TMUS,2018-11-29,68.68000030517578 +TMUS,2018-11-30,68.44999694824219 +TMUS,2018-12-03,67.80000305175781 +TMUS,2018-12-04,66.56999969482422 +TMUS,2018-12-06,67.30000305175781 +TMUS,2018-12-07,65.69000244140625 +TMUS,2018-12-10,65.7300033569336 +TMUS,2018-12-11,65.52999877929688 +TMUS,2018-12-12,66.0999984741211 +TMUS,2018-12-13,66.36000061035156 +TMUS,2018-12-14,65.6500015258789 +TMUS,2018-12-17,64.80999755859375 +TMUS,2018-12-18,64.77999877929688 +TMUS,2018-12-19,64.87000274658203 +TMUS,2018-12-20,64.26000213623047 +TMUS,2018-12-21,61.93000030517578 +TMUS,2018-12-24,60.79999923706055 +TMUS,2018-12-26,63.0099983215332 +TMUS,2018-12-27,62.650001525878906 +TMUS,2018-12-28,63.2400016784668 +TMUS,2018-12-31,63.61000061035156 +TMUS,2019-01-02,65.26000213623047 +TMUS,2019-01-03,65.0199966430664 +TMUS,2019-01-04,67.48999786376953 +TMUS,2019-01-07,68.44000244140625 +TMUS,2019-01-08,67.7699966430664 +TMUS,2019-01-09,67.72000122070312 +TMUS,2019-01-10,67.95999908447266 +TMUS,2019-01-11,69.0 +TMUS,2019-01-14,67.91000366210938 +TMUS,2019-01-15,67.13999938964844 +TMUS,2019-01-16,66.69000244140625 +TMUS,2019-01-17,66.25 +TMUS,2019-01-18,66.95999908447266 +TMUS,2019-01-22,66.83000183105469 +TMUS,2019-01-23,67.80000305175781 +TMUS,2019-01-24,68.66000366210938 +TMUS,2019-01-25,68.4800033569336 +TMUS,2019-01-28,67.62000274658203 +TMUS,2019-01-29,67.77999877929688 +TMUS,2019-01-30,68.31999969482422 +TMUS,2019-01-31,69.62000274658203 +TMUS,2019-02-01,69.62999725341797 +TMUS,2019-02-04,69.41000366210938 +TMUS,2019-02-05,66.8499984741211 +TMUS,2019-02-06,66.94000244140625 +TMUS,2019-02-07,68.27999877929688 +TMUS,2019-02-08,68.37999725341797 +TMUS,2019-02-11,68.44000244140625 +TMUS,2019-02-12,69.5999984741211 +TMUS,2019-02-13,69.06999969482422 +TMUS,2019-02-14,70.5 +TMUS,2019-02-15,72.05000305175781 +TMUS,2019-02-19,72.5199966430664 +TMUS,2019-02-20,72.75 +TMUS,2019-02-21,73.41000366210938 +TMUS,2019-02-22,73.19999694824219 +TMUS,2019-02-25,73.05000305175781 +TMUS,2019-02-26,72.52999877929688 +TMUS,2019-02-27,72.12000274658203 +TMUS,2019-02-28,72.20999908447266 +TMUS,2019-03-01,72.33999633789062 +TMUS,2019-03-04,71.6500015258789 +TMUS,2019-03-05,71.41000366210938 +TMUS,2019-03-06,70.77999877929688 +TMUS,2019-03-07,71.31999969482422 +TMUS,2019-03-08,70.6500015258789 +TMUS,2019-03-11,71.47000122070312 +TMUS,2019-03-12,71.69999694824219 +TMUS,2019-03-13,72.25 +TMUS,2019-03-14,72.33999633789062 +TMUS,2019-03-15,73.45999908447266 +TMUS,2019-03-18,73.68000030517578 +TMUS,2019-03-19,72.58999633789062 +TMUS,2019-03-20,72.05999755859375 +TMUS,2019-03-21,72.26000213623047 +TMUS,2019-03-22,71.9000015258789 +TMUS,2019-03-25,72.30999755859375 +TMUS,2019-03-26,73.33999633789062 +TMUS,2019-03-27,72.23999786376953 +TMUS,2019-03-28,69.1500015258789 +TMUS,2019-03-29,69.0999984741211 +TMUS,2019-04-01,69.97000122070312 +TMUS,2019-04-02,69.7300033569336 +TMUS,2019-04-03,69.0 +TMUS,2019-04-04,70.05000305175781 +TMUS,2019-04-05,70.3499984741211 +TMUS,2019-04-08,71.2300033569336 +TMUS,2019-04-09,71.41999816894531 +TMUS,2019-04-10,72.16000366210938 +TMUS,2019-04-11,73.0 +TMUS,2019-04-12,73.70999908447266 +TMUS,2019-04-15,73.79000091552734 +TMUS,2019-04-16,74.0999984741211 +TMUS,2019-04-17,72.45999908447266 +TMUS,2019-04-18,73.75 +TMUS,2019-04-22,73.72000122070312 +TMUS,2019-04-23,73.75 +TMUS,2019-04-24,73.33000183105469 +TMUS,2019-04-25,72.70999908447266 +TMUS,2019-04-26,72.91999816894531 +TMUS,2019-04-29,73.5999984741211 +TMUS,2019-04-30,72.98999786376953 +TMUS,2019-05-01,73.58000183105469 +TMUS,2019-05-02,73.61000061035156 +TMUS,2019-05-03,74.73999786376953 +TMUS,2019-05-06,74.45999908447266 +TMUS,2019-05-07,74.0 +TMUS,2019-05-08,72.62999725341797 +TMUS,2019-05-09,74.25 +TMUS,2019-05-10,75.2300033569336 +TMUS,2019-05-13,73.41999816894531 +TMUS,2019-05-14,73.5999984741211 +TMUS,2019-05-15,74.62999725341797 +TMUS,2019-05-16,75.37999725341797 +TMUS,2019-05-17,75.37000274658203 +TMUS,2019-05-20,78.29000091552734 +TMUS,2019-05-21,77.1500015258789 +TMUS,2019-05-22,76.3499984741211 +TMUS,2019-05-23,76.01000213623047 +TMUS,2019-05-24,77.2699966430664 +TMUS,2019-05-28,75.91000366210938 +TMUS,2019-05-29,76.12999725341797 +TMUS,2019-05-30,76.02999877929688 +TMUS,2019-05-31,73.44000244140625 +TMUS,2019-06-03,74.19999694824219 +TMUS,2019-06-04,75.69000244140625 +TMUS,2019-06-05,76.29000091552734 +TMUS,2019-06-06,75.94999694824219 +TMUS,2019-06-07,77.02999877929688 +TMUS,2019-06-10,76.66999816894531 +TMUS,2019-06-11,75.45999908447266 +TMUS,2019-06-12,75.37999725341797 +TMUS,2019-06-13,74.44999694824219 +TMUS,2019-06-14,74.9000015258789 +TMUS,2019-06-17,75.2699966430664 +TMUS,2019-06-18,76.44000244140625 +TMUS,2019-06-19,78.27999877929688 +TMUS,2019-06-20,77.93000030517578 +TMUS,2019-06-21,75.69999694824219 +TMUS,2019-06-24,75.54000091552734 +TMUS,2019-06-25,74.58000183105469 +TMUS,2019-06-26,73.04000091552734 +TMUS,2019-06-27,73.29000091552734 +TMUS,2019-06-28,74.13999938964844 +TMUS,2019-07-01,74.1500015258789 +TMUS,2019-07-02,75.4800033569336 +TMUS,2019-07-03,75.81999969482422 +TMUS,2019-07-05,76.2300033569336 +TMUS,2019-07-08,75.62999725341797 +TMUS,2019-07-09,75.1500015258789 +TMUS,2019-07-10,78.62999725341797 +TMUS,2019-07-11,78.26000213623047 +TMUS,2019-07-12,79.44999694824219 +TMUS,2019-07-15,79.30999755859375 +TMUS,2019-07-16,79.04000091552734 +TMUS,2019-07-17,78.93000030517578 +TMUS,2019-07-18,77.97000122070312 +TMUS,2019-07-19,77.43000030517578 +TMUS,2019-07-22,77.66000366210938 +TMUS,2019-07-23,78.13999938964844 +TMUS,2019-07-24,80.61000061035156 +TMUS,2019-07-25,79.91000366210938 +TMUS,2019-07-26,84.25 +TMUS,2019-07-29,82.37999725341797 +TMUS,2019-07-30,81.30000305175781 +TMUS,2019-07-31,79.7300033569336 +TMUS,2019-08-01,79.30999755859375 +TMUS,2019-08-02,77.7300033569336 +TMUS,2019-08-05,76.19000244140625 +TMUS,2019-08-06,77.27999877929688 +TMUS,2019-08-07,76.4800033569336 +TMUS,2019-08-08,77.9000015258789 +TMUS,2019-08-09,77.5199966430664 +TMUS,2019-08-12,76.94000244140625 +TMUS,2019-08-13,77.62000274658203 +TMUS,2019-08-14,76.93000030517578 +TMUS,2019-08-15,77.2699966430664 +TMUS,2019-08-16,77.75 +TMUS,2019-08-19,78.2300033569336 +TMUS,2019-08-20,77.68000030517578 +TMUS,2019-08-21,78.18000030517578 +TMUS,2019-08-22,77.79000091552734 +TMUS,2019-08-23,76.4800033569336 +TMUS,2019-08-26,78.05999755859375 +TMUS,2019-08-27,77.12000274658203 +TMUS,2019-08-28,77.05999755859375 +TMUS,2019-08-29,78.01000213623047 +TMUS,2019-08-30,78.05000305175781 +TMUS,2019-09-03,77.12999725341797 +TMUS,2019-09-04,77.61000061035156 +TMUS,2019-09-05,77.83000183105469 +TMUS,2019-09-06,79.1500015258789 +TMUS,2019-09-09,79.12999725341797 +TMUS,2019-09-10,78.37999725341797 +TMUS,2019-09-11,79.73999786376953 +TMUS,2019-09-12,79.69000244140625 +TMUS,2019-09-13,79.4000015258789 +TMUS,2019-09-16,79.55999755859375 +TMUS,2019-09-17,80.20999908447266 +TMUS,2019-09-18,80.12000274658203 +TMUS,2019-09-19,81.0 +TMUS,2019-09-20,80.58999633789062 +TMUS,2019-09-23,79.95999908447266 +TMUS,2019-09-24,79.36000061035156 +TMUS,2019-09-25,79.80999755859375 +TMUS,2019-09-26,79.0 +TMUS,2019-09-27,77.55999755859375 +TMUS,2019-09-30,78.7699966430664 +TMUS,2019-10-01,78.19999694824219 +TMUS,2019-10-02,76.41000366210938 +TMUS,2019-10-03,77.02999877929688 +TMUS,2019-10-04,77.98999786376953 +TMUS,2019-10-07,78.4800033569336 +TMUS,2019-10-08,77.61000061035156 +TMUS,2019-10-09,77.79000091552734 +TMUS,2019-10-10,78.30000305175781 +TMUS,2019-10-11,79.52999877929688 +TMUS,2019-10-14,78.62999725341797 +TMUS,2019-10-15,79.73999786376953 +TMUS,2019-10-16,80.01000213623047 +TMUS,2019-10-17,81.05000305175781 +TMUS,2019-10-18,81.5999984741211 +TMUS,2019-10-21,82.08999633789062 +TMUS,2019-10-22,81.66999816894531 +TMUS,2019-10-23,81.36000061035156 +TMUS,2019-10-24,81.4800033569336 +TMUS,2019-10-25,81.62000274658203 +TMUS,2019-10-28,82.38999938964844 +TMUS,2019-10-29,81.7699966430664 +TMUS,2019-10-30,83.2699966430664 +TMUS,2019-10-31,82.66000366210938 +TMUS,2019-11-01,82.47000122070312 +TMUS,2019-11-04,80.91999816894531 +TMUS,2019-11-05,81.47000122070312 +TMUS,2019-11-06,81.86000061035156 +TMUS,2019-11-07,81.86000061035156 +TMUS,2019-11-08,80.94000244140625 +TMUS,2019-11-11,79.62000274658203 +TMUS,2019-11-12,77.43000030517578 +TMUS,2019-11-13,77.97000122070312 +TMUS,2019-11-14,76.83999633789062 +TMUS,2019-11-15,78.06999969482422 +TMUS,2019-11-18,78.19000244140625 +TMUS,2019-11-19,77.16000366210938 +TMUS,2019-11-20,77.63999938964844 +TMUS,2019-11-21,77.69999694824219 +TMUS,2019-11-22,78.58999633789062 +TMUS,2019-11-25,78.0 +TMUS,2019-11-26,78.44999694824219 +TMUS,2019-11-27,78.9800033569336 +TMUS,2019-11-29,78.55000305175781 +TMUS,2019-12-02,77.63999938964844 +TMUS,2019-12-03,78.01000213623047 +TMUS,2019-12-04,78.33999633789062 +TMUS,2019-12-05,76.94000244140625 +TMUS,2019-12-06,77.73999786376953 +TMUS,2019-12-09,75.87000274658203 +TMUS,2019-12-10,75.0199966430664 +TMUS,2019-12-11,74.62000274658203 +TMUS,2019-12-12,74.88999938964844 +TMUS,2019-12-13,75.47000122070312 +TMUS,2019-12-16,75.47000122070312 +TMUS,2019-12-17,75.48999786376953 +TMUS,2019-12-18,76.30999755859375 +TMUS,2019-12-19,77.22000122070312 +TMUS,2019-12-20,77.4000015258789 +TMUS,2019-12-23,76.95999908447266 +TMUS,2019-12-24,77.31999969482422 +TMUS,2019-12-26,77.4000015258789 +TMUS,2019-12-27,77.23999786376953 +TMUS,2019-12-30,78.08000183105469 +TMUS,2019-12-31,78.41999816894531 +TMUS,2020-01-02,78.58999633789062 +TMUS,2020-01-03,78.16999816894531 +TMUS,2020-01-06,78.62000274658203 +TMUS,2020-01-07,78.91999816894531 +TMUS,2020-01-08,79.41999816894531 +TMUS,2020-01-09,79.80999755859375 +TMUS,2020-01-10,79.0 +TMUS,2020-01-13,79.4000015258789 +TMUS,2020-01-14,79.80000305175781 +TMUS,2020-01-15,80.2699966430664 +TMUS,2020-01-16,81.44000244140625 +TMUS,2020-01-17,82.1500015258789 +TMUS,2020-01-21,82.02999877929688 +TMUS,2020-01-22,82.48999786376953 +TMUS,2020-01-23,82.18000030517578 +TMUS,2020-01-24,81.58000183105469 +TMUS,2020-01-27,80.72000122070312 +TMUS,2020-01-28,81.66000366210938 +TMUS,2020-01-29,80.26000213623047 +TMUS,2020-01-30,80.94000244140625 +TMUS,2020-01-31,79.19000244140625 +TMUS,2020-02-03,79.45999908447266 +TMUS,2020-02-04,81.51000213623047 +TMUS,2020-02-05,81.79000091552734 +TMUS,2020-02-06,82.7699966430664 +TMUS,2020-02-07,85.44000244140625 +TMUS,2020-02-10,84.52999877929688 +TMUS,2020-02-11,94.48999786376953 +TMUS,2020-02-12,95.66999816894531 +TMUS,2020-02-13,95.13999938964844 +TMUS,2020-02-14,96.4800033569336 +TMUS,2020-02-18,99.87999725341797 +TMUS,2020-02-19,100.48999786376953 +TMUS,2020-02-20,99.5 +TMUS,2020-02-21,98.56999969482422 +TMUS,2020-02-24,96.37000274658203 +TMUS,2020-02-25,94.58000183105469 +TMUS,2020-02-26,93.6500015258789 +TMUS,2020-02-27,91.23999786376953 +TMUS,2020-02-28,90.16000366210938 +TMUS,2020-03-02,93.29000091552734 +TMUS,2020-03-03,89.37000274658203 +TMUS,2020-03-04,93.80999755859375 +TMUS,2020-03-05,89.86000061035156 +TMUS,2020-03-06,87.86000061035156 +TMUS,2020-03-09,79.75 +TMUS,2020-03-10,84.9800033569336 +TMUS,2020-03-11,86.44999694824219 +TMUS,2020-03-12,76.76000213623047 +TMUS,2020-03-13,85.38999938964844 +TMUS,2020-03-16,76.52999877929688 +TMUS,2020-03-17,78.3499984741211 +TMUS,2020-03-18,74.31999969482422 +TMUS,2020-03-19,79.44999694824219 +TMUS,2020-03-20,74.55000305175781 +TMUS,2020-03-23,75.69999694824219 +TMUS,2020-03-24,78.6500015258789 +TMUS,2020-03-25,79.16999816894531 +TMUS,2020-03-26,84.62999725341797 +TMUS,2020-03-27,81.72000122070312 +TMUS,2020-03-30,83.12000274658203 +TMUS,2020-03-31,83.9000015258789 +TMUS,2020-04-01,85.12999725341797 +TMUS,2020-04-02,84.41000366210938 +TMUS,2020-04-03,81.9800033569336 +TMUS,2020-04-06,86.08999633789062 +TMUS,2020-04-07,86.51000213623047 +TMUS,2020-04-08,86.8499984741211 +TMUS,2020-04-09,85.9000015258789 +TMUS,2020-04-13,86.16999816894531 +TMUS,2020-04-14,89.62000274658203 +TMUS,2020-04-15,88.54000091552734 +TMUS,2020-04-16,90.2699966430664 +TMUS,2020-04-17,90.98999786376953 +TMUS,2020-04-20,89.94000244140625 +TMUS,2020-04-21,87.22000122070312 +TMUS,2020-04-22,90.16000366210938 +TMUS,2020-04-23,90.33999633789062 +TMUS,2020-04-24,90.80000305175781 +TMUS,2020-04-27,90.91000366210938 +TMUS,2020-04-28,87.94000244140625 +TMUS,2020-04-29,89.30999755859375 +TMUS,2020-04-30,87.80000305175781 +TMUS,2020-05-01,86.19999694824219 +TMUS,2020-05-04,88.95999908447266 +TMUS,2020-05-05,88.97000122070312 +TMUS,2020-05-06,86.58999633789062 +TMUS,2020-05-07,95.29000091552734 +TMUS,2020-05-08,98.5199966430664 +TMUS,2020-05-11,96.72000122070312 +TMUS,2020-05-12,94.61000061035156 +TMUS,2020-05-13,92.77999877929688 +TMUS,2020-05-14,94.91000366210938 +TMUS,2020-05-15,97.31999969482422 +TMUS,2020-05-18,101.9000015258789 +TMUS,2020-05-19,98.5999984741211 +TMUS,2020-05-20,98.13999938964844 +TMUS,2020-05-21,94.38999938964844 +TMUS,2020-05-22,95.80000305175781 +TMUS,2020-05-26,95.56999969482422 +TMUS,2020-05-27,97.19999694824219 +TMUS,2020-05-28,99.22000122070312 +TMUS,2020-05-29,100.04000091552734 +TMUS,2020-06-01,99.69999694824219 +TMUS,2020-06-02,100.41000366210938 +TMUS,2020-06-03,101.20999908447266 +TMUS,2020-06-04,100.16999816894531 +TMUS,2020-06-05,101.12999725341797 +TMUS,2020-06-08,104.45999908447266 +TMUS,2020-06-09,103.19000244140625 +TMUS,2020-06-10,105.79000091552734 +TMUS,2020-06-11,100.88999938964844 +TMUS,2020-06-12,102.30999755859375 +TMUS,2020-06-15,104.68000030517578 +TMUS,2020-06-16,102.88999938964844 +TMUS,2020-06-17,102.62999725341797 +TMUS,2020-06-18,106.38999938964844 +TMUS,2020-06-19,106.9000015258789 +TMUS,2020-06-22,106.5999984741211 +TMUS,2020-06-23,107.16000366210938 +TMUS,2020-06-24,108.43000030517578 +TMUS,2020-06-25,110.19000244140625 +TMUS,2020-06-26,105.19999694824219 +TMUS,2020-06-29,105.95999908447266 +TMUS,2020-06-30,104.1500015258789 +TMUS,2020-07-01,106.12999725341797 +TMUS,2020-07-02,106.01000213623047 +TMUS,2020-07-06,106.77999877929688 +TMUS,2020-07-07,105.80000305175781 +TMUS,2020-07-08,106.61000061035156 +TMUS,2020-07-09,106.16999816894531 +TMUS,2020-07-10,107.05000305175781 +TMUS,2020-07-13,104.5199966430664 +TMUS,2020-07-14,105.38999938964844 +TMUS,2020-07-15,104.91999816894531 +TMUS,2020-07-16,104.48999786376953 +TMUS,2020-07-17,105.3499984741211 +TMUS,2020-07-20,106.13999938964844 +TMUS,2020-07-21,105.58000183105469 +TMUS,2020-07-22,104.93000030517578 +TMUS,2020-07-23,104.51000213623047 +TMUS,2020-07-24,104.93000030517578 +TMUS,2020-07-27,105.62000274658203 +TMUS,2020-07-28,104.5199966430664 +TMUS,2020-07-29,105.77999877929688 +TMUS,2020-07-30,105.4800033569336 +TMUS,2020-07-31,107.37999725341797 +TMUS,2020-08-03,106.87999725341797 +TMUS,2020-08-04,108.38999938964844 +TMUS,2020-08-05,107.9000015258789 +TMUS,2020-08-06,108.0999984741211 +TMUS,2020-08-07,115.08999633789062 +TMUS,2020-08-10,116.06999969482422 +TMUS,2020-08-11,113.58999633789062 +TMUS,2020-08-12,115.25 +TMUS,2020-08-13,115.37000274658203 +TMUS,2020-08-14,115.48999786376953 +TMUS,2020-08-17,116.87000274658203 +TMUS,2020-08-18,116.0199966430664 +TMUS,2020-08-19,115.13999938964844 +TMUS,2020-08-20,115.4000015258789 +TMUS,2020-08-21,115.01000213623047 +TMUS,2020-08-24,115.26000213623047 +TMUS,2020-08-25,115.41000366210938 +TMUS,2020-08-26,116.19000244140625 +TMUS,2020-08-27,115.23999786376953 +TMUS,2020-08-28,116.26000213623047 +TMUS,2020-08-31,116.68000030517578 +TMUS,2020-09-01,116.9000015258789 +TMUS,2020-09-02,118.87999725341797 +TMUS,2020-09-03,114.83999633789062 +TMUS,2020-09-04,114.29000091552734 +TMUS,2020-09-08,111.56999969482422 +TMUS,2020-09-09,113.19999694824219 +TMUS,2020-09-10,111.72000122070312 +TMUS,2020-09-11,111.58000183105469 +TMUS,2020-09-14,112.2699966430664 +TMUS,2020-09-15,115.93000030517578 +TMUS,2020-09-16,113.76000213623047 +TMUS,2020-09-17,111.91000366210938 +TMUS,2020-09-18,110.72000122070312 +TMUS,2020-09-21,110.56999969482422 +TMUS,2020-09-22,112.38999938964844 +TMUS,2020-09-23,109.0 +TMUS,2020-09-24,110.55000305175781 +TMUS,2020-09-25,112.0199966430664 +TMUS,2020-09-28,114.23999786376953 +TMUS,2020-09-29,113.5199966430664 +TMUS,2020-09-30,114.36000061035156 +TMUS,2020-10-01,115.7300033569336 +TMUS,2020-10-02,113.41000366210938 +TMUS,2020-10-05,114.80000305175781 +TMUS,2020-10-06,112.44999694824219 +TMUS,2020-10-07,114.22000122070312 +TMUS,2020-10-08,115.48999786376953 +TMUS,2020-10-09,117.2300033569336 +TMUS,2020-10-12,120.06999969482422 +TMUS,2020-10-13,121.56999969482422 +TMUS,2020-10-14,116.66999816894531 +TMUS,2020-10-15,115.30000305175781 +TMUS,2020-10-16,114.95999908447266 +TMUS,2020-10-19,112.75 +TMUS,2020-10-20,113.06999969482422 +TMUS,2020-10-21,112.41999816894531 +TMUS,2020-10-22,111.63999938964844 +TMUS,2020-10-23,112.37999725341797 +TMUS,2020-10-26,111.77999877929688 +TMUS,2020-10-27,112.81999969482422 +TMUS,2020-10-28,109.80000305175781 +TMUS,2020-10-29,109.51000213623047 +TMUS,2020-10-30,109.56999969482422 +TMUS,2020-11-02,110.38999938964844 +TMUS,2020-11-03,111.12000274658203 +TMUS,2020-11-04,116.0199966430664 +TMUS,2020-11-05,117.26000213623047 +TMUS,2020-11-06,123.55999755859375 +TMUS,2020-11-09,122.77999877929688 +TMUS,2020-11-10,121.72000122070312 +TMUS,2020-11-11,125.1500015258789 +TMUS,2020-11-12,126.80999755859375 +TMUS,2020-11-13,128.22999572753906 +TMUS,2020-11-16,128.64999389648438 +TMUS,2020-11-17,129.0 +TMUS,2020-11-18,127.8499984741211 +TMUS,2020-11-19,129.19000244140625 +TMUS,2020-11-20,129.67999267578125 +TMUS,2020-11-23,127.87999725341797 +TMUS,2020-11-24,128.05999755859375 +TMUS,2020-11-25,128.74000549316406 +TMUS,2020-11-27,131.89999389648438 +TMUS,2020-11-30,132.94000244140625 +TMUS,2020-12-01,133.72999572753906 +TMUS,2020-12-02,133.13999938964844 +TMUS,2020-12-03,131.19000244140625 +TMUS,2020-12-04,131.8000030517578 +TMUS,2020-12-07,132.9600067138672 +TMUS,2020-12-08,133.14999389648438 +TMUS,2020-12-09,131.1199951171875 +TMUS,2020-12-10,130.55999755859375 +TMUS,2020-12-11,131.22999572753906 +TMUS,2020-12-14,129.36000061035156 +TMUS,2020-12-15,130.0 +TMUS,2020-12-16,129.80999755859375 +TMUS,2020-12-17,130.00999450683594 +TMUS,2020-12-18,131.9199981689453 +TMUS,2020-12-21,130.22000122070312 +TMUS,2020-12-22,132.25 +TMUS,2020-12-23,132.22999572753906 +TMUS,2020-12-24,132.9199981689453 +TMUS,2020-12-28,133.0 +TMUS,2020-12-29,133.13999938964844 +TMUS,2020-12-30,133.27999877929688 +TMUS,2020-12-31,134.85000610351562 +TMUS,2021-01-04,132.42999267578125 +TMUS,2021-01-05,131.85000610351562 +TMUS,2021-01-06,131.52999877929688 +TMUS,2021-01-07,133.19000244140625 +TMUS,2021-01-08,135.05999755859375 +TMUS,2021-01-11,132.92999267578125 +TMUS,2021-01-12,128.69000244140625 +TMUS,2021-01-13,128.5 +TMUS,2021-01-14,124.69000244140625 +TMUS,2021-01-15,127.27999877929688 +TMUS,2021-01-19,129.85000610351562 +TMUS,2021-01-20,132.3000030517578 +TMUS,2021-01-21,130.39999389648438 +TMUS,2021-01-22,130.36000061035156 +TMUS,2021-01-25,131.10000610351562 +TMUS,2021-01-26,131.41000366210938 +TMUS,2021-01-27,123.2699966430664 +TMUS,2021-01-28,127.7699966430664 +TMUS,2021-01-29,126.08000183105469 +TMUS,2021-02-01,128.4199981689453 +TMUS,2021-02-02,131.88999938964844 +TMUS,2021-02-03,129.3699951171875 +TMUS,2021-02-04,130.60000610351562 +TMUS,2021-02-05,125.27999877929688 +TMUS,2021-02-08,126.0999984741211 +TMUS,2021-02-09,124.44999694824219 +TMUS,2021-02-10,124.48999786376953 +TMUS,2021-02-11,124.4000015258789 +TMUS,2021-02-12,123.68000030517578 +TMUS,2021-02-16,122.0 +TMUS,2021-02-17,121.30000305175781 +TMUS,2021-02-18,123.04000091552734 +TMUS,2021-02-19,120.0999984741211 +TMUS,2021-02-22,117.91000366210938 +TMUS,2021-02-23,119.22000122070312 +TMUS,2021-02-24,119.37999725341797 +TMUS,2021-02-25,120.88999938964844 +TMUS,2021-02-26,119.97000122070312 +TMUS,2021-03-01,123.56999969482422 +TMUS,2021-03-02,122.44999694824219 +TMUS,2021-03-03,118.83999633789062 +TMUS,2021-03-04,118.61000061035156 +TMUS,2021-03-05,124.68000030517578 +TMUS,2021-03-08,127.05999755859375 +TMUS,2021-03-09,126.30999755859375 +TMUS,2021-03-10,127.41000366210938 +TMUS,2021-03-11,125.98999786376953 +TMUS,2021-03-12,127.12000274658203 +TMUS,2021-03-15,125.62999725341797 +TMUS,2021-03-16,127.77999877929688 +TMUS,2021-03-17,127.30000305175781 +TMUS,2021-03-18,124.91000366210938 +TMUS,2021-03-19,124.19000244140625 +TMUS,2021-03-22,126.11000061035156 +TMUS,2021-03-23,124.38999938964844 +TMUS,2021-03-24,122.36000061035156 +TMUS,2021-03-25,123.4800033569336 +TMUS,2021-03-26,122.98999786376953 +TMUS,2021-03-29,123.45999908447266 +TMUS,2021-03-30,124.63999938964844 +TMUS,2021-03-31,125.29000091552734 +TMUS,2021-04-01,127.6500015258789 +TMUS,2021-04-05,131.39999389648438 +TMUS,2021-04-06,131.42999267578125 +TMUS,2021-04-07,130.02000427246094 +TMUS,2021-04-08,130.11000061035156 +TMUS,2021-04-09,129.02999877929688 +TMUS,2021-04-12,130.75999450683594 +TMUS,2021-04-13,130.7899932861328 +TMUS,2021-04-14,129.89999389648438 +TMUS,2021-04-15,131.47000122070312 +TMUS,2021-04-16,133.0500030517578 +TMUS,2021-04-19,131.99000549316406 +TMUS,2021-04-20,130.5500030517578 +TMUS,2021-04-21,132.1199951171875 +TMUS,2021-04-22,131.72999572753906 +TMUS,2021-04-23,133.32000732421875 +TMUS,2021-04-26,132.5 +TMUS,2021-04-27,132.9199981689453 +TMUS,2021-04-28,132.0800018310547 +TMUS,2021-04-29,134.00999450683594 +TMUS,2021-04-30,132.1300048828125 +TMUS,2021-05-03,131.4499969482422 +TMUS,2021-05-04,128.47999572753906 +TMUS,2021-05-05,134.1300048828125 +TMUS,2021-05-06,138.8800048828125 +TMUS,2021-05-07,139.1199951171875 +TMUS,2021-05-10,135.80999755859375 +TMUS,2021-05-11,138.0 +TMUS,2021-05-12,136.63999938964844 +TMUS,2021-05-13,138.1199951171875 +TMUS,2021-05-14,141.52000427246094 +TMUS,2021-05-17,140.1999969482422 +TMUS,2021-05-18,135.0 +TMUS,2021-05-19,134.35000610351562 +TMUS,2021-05-20,136.16000366210938 +TMUS,2021-05-21,136.0500030517578 +TMUS,2021-05-24,137.72999572753906 +TMUS,2021-05-25,136.75999450683594 +TMUS,2021-05-26,139.64999389648438 +TMUS,2021-05-27,141.30999755859375 +TMUS,2021-05-28,141.4499969482422 +TMUS,2021-06-01,141.6999969482422 +TMUS,2021-06-02,140.97999572753906 +TMUS,2021-06-03,142.32000732421875 +TMUS,2021-06-04,144.50999450683594 +TMUS,2021-06-07,143.50999450683594 +TMUS,2021-06-08,145.38999938964844 +TMUS,2021-06-09,147.27000427246094 +TMUS,2021-06-10,146.50999450683594 +TMUS,2021-06-11,145.35000610351562 +TMUS,2021-06-14,145.25999450683594 +TMUS,2021-06-15,145.67999267578125 +TMUS,2021-06-16,144.91000366210938 +TMUS,2021-06-17,146.4499969482422 +TMUS,2021-06-18,144.6999969482422 +TMUS,2021-06-21,145.66000366210938 +TMUS,2021-06-22,145.82000732421875 +TMUS,2021-06-23,145.02999877929688 +TMUS,2021-06-24,145.60000610351562 +TMUS,2021-06-25,145.33999633789062 +TMUS,2021-06-28,145.0399932861328 +TMUS,2021-06-29,144.99000549316406 +TMUS,2021-06-30,144.8300018310547 +TMUS,2021-07-01,145.33999633789062 +TMUS,2021-07-02,146.2899932861328 +TMUS,2021-07-06,146.75 +TMUS,2021-07-07,148.0399932861328 +TMUS,2021-07-08,146.86000061035156 +TMUS,2021-07-09,146.00999450683594 +TMUS,2021-07-12,146.89999389648438 +TMUS,2021-07-13,147.77000427246094 +TMUS,2021-07-14,148.89999389648438 +TMUS,2021-07-15,148.33999633789062 +TMUS,2021-07-16,149.41000366210938 +TMUS,2021-07-19,144.61000061035156 +TMUS,2021-07-20,144.39999389648438 +TMUS,2021-07-21,144.57000732421875 +TMUS,2021-07-22,144.75 +TMUS,2021-07-23,144.0 +TMUS,2021-07-26,144.97000122070312 +TMUS,2021-07-27,144.82000732421875 +TMUS,2021-07-28,145.1199951171875 +TMUS,2021-07-29,144.6300048828125 +TMUS,2021-07-30,144.02000427246094 +TMUS,2021-08-02,144.91000366210938 +TMUS,2021-08-03,144.5 +TMUS,2021-08-04,142.22000122070312 +TMUS,2021-08-05,141.92999267578125 +TMUS,2021-08-06,142.22999572753906 +TMUS,2021-08-09,142.99000549316406 +TMUS,2021-08-10,143.1999969482422 +TMUS,2021-08-11,144.58999633789062 +TMUS,2021-08-12,144.74000549316406 +TMUS,2021-08-13,144.94000244140625 +TMUS,2021-08-16,140.72999572753906 +TMUS,2021-08-17,140.6699981689453 +TMUS,2021-08-18,139.8300018310547 +TMUS,2021-08-19,140.88999938964844 +TMUS,2021-08-20,141.80999755859375 +TMUS,2021-08-23,142.5399932861328 +TMUS,2021-08-24,142.5 +TMUS,2021-08-25,139.86000061035156 +TMUS,2021-08-26,137.5800018310547 +TMUS,2021-08-27,138.3800048828125 +TMUS,2021-08-30,137.89999389648438 +TMUS,2021-08-31,137.02000427246094 +TMUS,2021-09-01,137.74000549316406 +TMUS,2021-09-02,136.1300048828125 +TMUS,2021-09-03,136.0 +TMUS,2021-09-07,134.47000122070312 +TMUS,2021-09-08,133.6699981689453 +TMUS,2021-09-09,131.44000244140625 +TMUS,2021-09-10,130.80999755859375 +TMUS,2021-09-13,130.02000427246094 +TMUS,2021-09-14,128.9199981689453 +TMUS,2021-09-15,127.06999969482422 +TMUS,2021-09-16,128.91000366210938 +TMUS,2021-09-17,128.0 +TMUS,2021-09-20,125.62999725341797 +TMUS,2021-09-21,124.9000015258789 +TMUS,2021-09-22,127.7300033569336 +TMUS,2021-09-23,130.94000244140625 +TMUS,2021-09-24,129.42999267578125 +TMUS,2021-09-27,127.77999877929688 +TMUS,2021-09-28,126.30999755859375 +TMUS,2021-09-29,128.10000610351562 +TMUS,2021-09-30,127.76000213623047 +TMUS,2021-10-01,126.76000213623047 +TMUS,2021-10-04,125.45999908447266 +TMUS,2021-10-05,125.4000015258789 +TMUS,2021-10-06,124.5999984741211 +TMUS,2021-10-07,123.18000030517578 +TMUS,2021-10-08,121.22000122070312 +TMUS,2021-10-11,117.19000244140625 +TMUS,2021-10-12,116.27999877929688 +TMUS,2021-10-13,116.45999908447266 +TMUS,2021-10-14,119.26000213623047 +TMUS,2021-10-15,117.55999755859375 +TMUS,2021-10-18,117.37999725341797 +TMUS,2021-10-19,118.55999755859375 +TMUS,2021-10-20,121.94000244140625 +TMUS,2021-10-21,116.8499984741211 +TMUS,2021-10-22,116.87000274658203 +TMUS,2021-10-25,115.93000030517578 +TMUS,2021-10-26,116.36000061035156 +TMUS,2021-10-27,116.62000274658203 +TMUS,2021-10-28,116.04000091552734 +TMUS,2021-10-29,115.02999877929688 +TMUS,2021-11-01,115.86000061035156 +TMUS,2021-11-02,115.80000305175781 +TMUS,2021-11-03,121.94000244140625 +TMUS,2021-11-04,122.6500015258789 +TMUS,2021-11-05,122.66999816894531 +TMUS,2021-11-08,120.86000061035156 +TMUS,2021-11-09,119.86000061035156 +TMUS,2021-11-10,119.55000305175781 +TMUS,2021-11-11,118.47000122070312 +TMUS,2021-11-12,118.23999786376953 +TMUS,2021-11-15,117.7699966430664 +TMUS,2021-11-16,118.36000061035156 +TMUS,2021-11-17,117.19000244140625 +TMUS,2021-11-18,116.9800033569336 +TMUS,2021-11-19,115.62000274658203 +TMUS,2021-11-22,113.8499984741211 +TMUS,2021-11-23,115.45999908447266 +TMUS,2021-11-24,114.4800033569336 +TMUS,2021-11-26,113.52999877929688 +TMUS,2021-11-29,113.4000015258789 +TMUS,2021-11-30,108.80999755859375 +TMUS,2021-12-01,106.72000122070312 +TMUS,2021-12-02,110.36000061035156 +TMUS,2021-12-03,112.7699966430664 +TMUS,2021-12-06,115.62999725341797 +TMUS,2021-12-07,117.1500015258789 +TMUS,2021-12-08,114.75 +TMUS,2021-12-09,113.98999786376953 +TMUS,2021-12-10,114.7699966430664 +TMUS,2021-12-13,115.01000213623047 +TMUS,2021-12-14,117.30999755859375 +TMUS,2021-12-15,118.41999816894531 +TMUS,2021-12-16,120.58000183105469 +TMUS,2021-12-17,119.80999755859375 +TMUS,2021-12-20,118.98999786376953 +TMUS,2021-12-21,121.0999984741211 +TMUS,2021-12-22,120.55999755859375 +TMUS,2021-12-23,119.91000366210938 +TMUS,2021-12-27,118.58000183105469 +TMUS,2021-12-28,118.16000366210938 +TMUS,2021-12-29,117.63999938964844 +TMUS,2021-12-30,116.51000213623047 +TMUS,2021-12-31,115.9800033569336 +TMUS,2022-01-03,114.43000030517578 +TMUS,2022-01-04,114.05999755859375 +TMUS,2022-01-05,115.36000061035156 +TMUS,2022-01-06,115.56999969482422 +TMUS,2022-01-07,109.73999786376953 +TMUS,2022-01-10,105.73999786376953 +TMUS,2022-01-11,110.97000122070312 +TMUS,2022-01-12,110.8499984741211 +TMUS,2022-01-13,110.12000274658203 +TMUS,2022-01-14,108.5199966430664 +TMUS,2022-01-18,106.91000366210938 +TMUS,2022-01-19,105.37999725341797 +TMUS,2022-01-20,104.05999755859375 +TMUS,2022-01-21,101.62000274658203 +TMUS,2022-01-24,106.6500015258789 +TMUS,2022-01-25,105.66999816894531 +TMUS,2022-01-26,104.22000122070312 +TMUS,2022-01-27,106.02999877929688 +TMUS,2022-01-28,108.6500015258789 +TMUS,2022-01-31,108.16999816894531 +TMUS,2022-02-01,109.55000305175781 +TMUS,2022-02-02,109.58000183105469 +TMUS,2022-02-03,120.77999877929688 +TMUS,2022-02-04,120.94000244140625 +TMUS,2022-02-07,122.05000305175781 +TMUS,2022-02-08,125.44000244140625 +TMUS,2022-02-09,128.0800018310547 +TMUS,2022-02-10,125.12999725341797 +TMUS,2022-02-11,124.4800033569336 +TMUS,2022-02-14,125.51000213623047 +TMUS,2022-02-15,127.02999877929688 +TMUS,2022-02-16,127.45999908447266 +TMUS,2022-02-17,124.55000305175781 +TMUS,2022-02-18,123.9800033569336 +TMUS,2022-02-22,123.51000213623047 +TMUS,2022-02-23,121.44000244140625 +TMUS,2022-02-24,123.66000366210938 +TMUS,2022-02-25,125.45999908447266 +TMUS,2022-02-28,123.20999908447266 +TMUS,2022-03-01,123.12999725341797 +TMUS,2022-03-02,125.61000061035156 +TMUS,2022-03-03,123.91999816894531 +TMUS,2022-03-04,123.2300033569336 +TMUS,2022-03-07,122.30999755859375 +TMUS,2022-03-08,119.27999877929688 +TMUS,2022-03-09,121.95999908447266 +TMUS,2022-03-10,123.54000091552734 +TMUS,2022-03-11,124.56999969482422 +TMUS,2022-03-14,124.06999969482422 +TMUS,2022-03-15,126.27999877929688 +TMUS,2022-03-16,127.76000213623047 +TMUS,2022-03-17,128.9499969482422 +TMUS,2022-03-18,127.18000030517578 +TMUS,2022-03-21,125.97000122070312 +TMUS,2022-03-22,125.69000244140625 +TMUS,2022-03-23,124.83000183105469 +TMUS,2022-03-24,125.69000244140625 +TMUS,2022-03-25,124.29000091552734 +TMUS,2022-03-28,126.48999786376953 +TMUS,2022-03-29,128.42999267578125 +TMUS,2022-03-30,128.61000061035156 +TMUS,2022-03-31,128.35000610351562 +TMUS,2022-04-01,130.75999450683594 +TMUS,2022-04-04,132.58999633789062 +TMUS,2022-04-05,131.9600067138672 +TMUS,2022-04-06,133.7100067138672 +TMUS,2022-04-07,133.27999877929688 +TMUS,2022-04-08,132.83999633789062 +TMUS,2022-04-11,130.4199981689453 +TMUS,2022-04-12,131.44000244140625 +TMUS,2022-04-13,134.85000610351562 +TMUS,2022-04-14,132.9600067138672 +TMUS,2022-04-18,130.75999450683594 +TMUS,2022-04-19,132.83999633789062 +TMUS,2022-04-20,132.6999969482422 +TMUS,2022-04-21,132.10000610351562 +TMUS,2022-04-22,128.6300048828125 +TMUS,2022-04-25,128.80999755859375 +TMUS,2022-04-26,124.95999908447266 +TMUS,2022-04-27,129.83999633789062 +TMUS,2022-04-28,132.2899932861328 +TMUS,2022-04-29,123.13999938964844 +TMUS,2022-05-02,126.4000015258789 +TMUS,2022-05-03,126.25 +TMUS,2022-05-04,132.3699951171875 +TMUS,2022-05-05,129.55999755859375 +TMUS,2022-05-06,126.80000305175781 +TMUS,2022-05-09,121.7300033569336 +TMUS,2022-05-10,123.0 +TMUS,2022-05-11,123.27999877929688 +TMUS,2022-05-12,124.02999877929688 +TMUS,2022-05-13,126.33000183105469 +TMUS,2022-05-16,126.55000305175781 +TMUS,2022-05-17,128.6199951171875 +TMUS,2022-05-18,125.23999786376953 +TMUS,2022-05-19,125.87999725341797 +TMUS,2022-05-20,126.04000091552734 +TMUS,2022-05-23,129.88999938964844 +TMUS,2022-05-24,129.22000122070312 +TMUS,2022-05-25,131.44000244140625 +TMUS,2022-05-26,132.74000549316406 +TMUS,2022-05-27,134.11000061035156 +TMUS,2022-05-31,133.2899932861328 +TMUS,2022-06-01,134.55999755859375 +TMUS,2022-06-02,135.8000030517578 +TMUS,2022-06-03,136.61000061035156 +TMUS,2022-06-06,137.1699981689453 +TMUS,2022-06-07,138.58999633789062 +TMUS,2022-06-08,135.2100067138672 +TMUS,2022-06-09,133.02000427246094 +TMUS,2022-06-10,130.50999450683594 +TMUS,2022-06-13,124.62000274658203 +TMUS,2022-06-14,124.9000015258789 +TMUS,2022-06-15,126.5199966430664 +TMUS,2022-06-16,124.27999877929688 +TMUS,2022-06-17,127.58999633789062 +TMUS,2022-06-21,131.6699981689453 +TMUS,2022-06-22,133.1699981689453 +TMUS,2022-06-23,135.94000244140625 +TMUS,2022-06-24,137.0800018310547 +TMUS,2022-06-27,136.5399932861328 +TMUS,2022-06-28,133.02999877929688 +TMUS,2022-06-29,134.3699951171875 +TMUS,2022-06-30,134.5399932861328 +TMUS,2022-07-01,136.80999755859375 +TMUS,2022-07-05,137.55999755859375 +TMUS,2022-07-06,137.0 +TMUS,2022-07-07,136.3300018310547 +TMUS,2022-07-08,135.72000122070312 +TMUS,2022-07-11,134.72999572753906 +TMUS,2022-07-12,134.44000244140625 +TMUS,2022-07-13,134.9199981689453 +TMUS,2022-07-14,135.66000366210938 +TMUS,2022-07-15,137.3699951171875 +TMUS,2022-07-18,134.47000122070312 +TMUS,2022-07-19,137.52000427246094 +TMUS,2022-07-20,137.4499969482422 +TMUS,2022-07-21,133.19000244140625 +TMUS,2022-07-22,132.47999572753906 +TMUS,2022-07-25,134.55999755859375 +TMUS,2022-07-26,133.91000366210938 +TMUS,2022-07-27,140.91000366210938 +TMUS,2022-07-28,141.6999969482422 +TMUS,2022-07-29,143.05999755859375 +TMUS,2022-08-01,143.7899932861328 +TMUS,2022-08-02,142.35000610351562 +TMUS,2022-08-03,143.6999969482422 +TMUS,2022-08-04,143.7899932861328 +TMUS,2022-08-05,144.55999755859375 +TMUS,2022-08-08,144.5800018310547 +TMUS,2022-08-09,145.5800018310547 +TMUS,2022-08-10,144.83999633789062 +TMUS,2022-08-11,143.61000061035156 +TMUS,2022-08-12,146.4600067138672 +TMUS,2022-08-15,146.69000244140625 +TMUS,2022-08-16,146.6300048828125 +TMUS,2022-08-17,145.5500030517578 +TMUS,2022-08-18,146.86000061035156 +TMUS,2022-08-19,146.3699951171875 +TMUS,2022-08-22,144.5800018310547 +TMUS,2022-08-23,143.86000061035156 +TMUS,2022-08-24,145.3300018310547 +TMUS,2022-08-25,147.07000732421875 +TMUS,2022-08-26,143.02000427246094 +TMUS,2022-08-29,144.88999938964844 +TMUS,2022-08-30,145.52000427246094 +TMUS,2022-08-31,143.9600067138672 +TMUS,2022-09-01,143.9199981689453 +TMUS,2022-09-02,141.97999572753906 +TMUS,2022-09-06,141.91000366210938 +TMUS,2022-09-07,145.5 +TMUS,2022-09-08,145.3699951171875 +TMUS,2022-09-09,145.6999969482422 +TMUS,2022-09-12,145.14999389648438 +TMUS,2022-09-13,137.74000549316406 +TMUS,2022-09-14,141.92999267578125 +TMUS,2022-09-15,141.02000427246094 +TMUS,2022-09-16,139.9499969482422 +TMUS,2022-09-19,140.7100067138672 +TMUS,2022-09-20,139.63999938964844 +TMUS,2022-09-21,136.77000427246094 +TMUS,2022-09-22,135.0500030517578 +TMUS,2022-09-23,132.3300018310547 +TMUS,2022-09-26,132.32000732421875 +TMUS,2022-09-27,132.67999267578125 +TMUS,2022-09-28,135.52000427246094 +TMUS,2022-09-29,134.63999938964844 +TMUS,2022-09-30,134.1699981689453 +TMUS,2022-10-03,138.89999389648438 +TMUS,2022-10-04,142.5399932861328 +TMUS,2022-10-05,141.22999572753906 +TMUS,2022-10-06,139.4199981689453 +TMUS,2022-10-07,137.58999633789062 +TMUS,2022-10-10,137.72999572753906 +TMUS,2022-10-11,137.14999389648438 +TMUS,2022-10-12,132.94000244140625 +TMUS,2022-10-13,133.0800018310547 +TMUS,2022-10-14,131.52000427246094 +TMUS,2022-10-17,133.83999633789062 +TMUS,2022-10-18,136.16000366210938 +TMUS,2022-10-19,135.74000549316406 +TMUS,2022-10-20,136.02000427246094 +TMUS,2022-10-21,136.4600067138672 +TMUS,2022-10-24,139.32000732421875 +TMUS,2022-10-25,140.6300048828125 +TMUS,2022-10-26,140.83999633789062 +TMUS,2022-10-27,140.6300048828125 +TMUS,2022-10-28,151.0 +TMUS,2022-10-31,151.55999755859375 +TMUS,2022-11-01,152.27999877929688 +TMUS,2022-11-02,150.02000427246094 +TMUS,2022-11-03,148.1699981689453 +TMUS,2022-11-04,148.8300018310547 +TMUS,2022-11-07,149.77999877929688 +TMUS,2022-11-08,149.89999389648438 +TMUS,2022-11-09,148.63999938964844 +TMUS,2022-11-10,150.4499969482422 +TMUS,2022-11-11,146.19000244140625 +TMUS,2022-11-14,145.4600067138672 +TMUS,2022-11-15,145.0 +TMUS,2022-11-16,144.8800048828125 +TMUS,2022-11-17,147.77000427246094 +TMUS,2022-11-18,148.8300018310547 +TMUS,2022-11-21,149.8800048828125 +TMUS,2022-11-22,151.60000610351562 +TMUS,2022-11-23,150.1199951171875 +TMUS,2022-11-25,151.0500030517578 +TMUS,2022-11-28,149.89999389648438 +TMUS,2022-11-29,148.6199951171875 +TMUS,2022-11-30,151.4600067138672 +TMUS,2022-12-01,151.80999755859375 +TMUS,2022-12-02,152.41000366210938 +TMUS,2022-12-05,150.6199951171875 +TMUS,2022-12-06,149.38999938964844 +TMUS,2022-12-07,148.7899932861328 +TMUS,2022-12-08,143.80999755859375 +TMUS,2022-12-09,141.57000732421875 +TMUS,2022-12-12,142.39999389648438 +TMUS,2022-12-13,140.5800018310547 +TMUS,2022-12-14,142.36000061035156 +TMUS,2022-12-15,140.1999969482422 +TMUS,2022-12-16,142.36000061035156 +TMUS,2022-12-19,141.6199951171875 +TMUS,2022-12-20,140.33999633789062 +TMUS,2022-12-21,141.47000122070312 +TMUS,2022-12-22,139.52999877929688 +TMUS,2022-12-23,140.02000427246094 +TMUS,2022-12-27,140.99000549316406 +TMUS,2022-12-28,138.97999572753906 +TMUS,2022-12-29,139.39999389648438 +TMUS,2022-12-30,140.0 +TMUS,2023-01-03,139.0399932861328 +TMUS,2023-01-04,139.9600067138672 +TMUS,2023-01-05,144.47999572753906 +TMUS,2023-01-06,148.57000732421875 +TMUS,2023-01-09,148.77000427246094 +TMUS,2023-01-10,149.55999755859375 +TMUS,2023-01-11,148.8000030517578 +TMUS,2023-01-12,149.91000366210938 +TMUS,2023-01-13,149.67999267578125 +TMUS,2023-01-17,146.97999572753906 +TMUS,2023-01-18,145.89999389648438 +TMUS,2023-01-19,145.13999938964844 +TMUS,2023-01-20,145.1199951171875 +TMUS,2023-01-23,144.3699951171875 +TMUS,2023-01-24,145.80999755859375 +TMUS,2023-01-25,148.07000732421875 +TMUS,2023-01-26,148.69000244140625 +TMUS,2023-01-27,146.72999572753906 +TMUS,2023-01-30,146.97999572753906 +TMUS,2023-01-31,149.30999755859375 +TMUS,2023-02-01,150.97000122070312 +TMUS,2023-02-02,146.9499969482422 +TMUS,2023-02-03,145.19000244140625 +TMUS,2023-02-06,141.97000122070312 +TMUS,2023-02-07,142.99000549316406 +TMUS,2023-02-08,143.80999755859375 +TMUS,2023-02-09,142.85000610351562 +TMUS,2023-02-10,143.6999969482422 +TMUS,2023-02-13,146.5800018310547 +TMUS,2023-02-14,147.49000549316406 +TMUS,2023-02-15,147.5500030517578 +TMUS,2023-02-16,146.72999572753906 +TMUS,2023-02-17,149.35000610351562 +TMUS,2023-02-21,147.08999633789062 +TMUS,2023-02-22,147.3300018310547 +TMUS,2023-02-23,144.72999572753906 +TMUS,2023-02-24,144.41000366210938 +TMUS,2023-02-27,144.1300048828125 +TMUS,2023-02-28,142.17999267578125 +TMUS,2023-03-01,141.2899932861328 +TMUS,2023-03-02,141.14999389648438 +TMUS,2023-03-03,141.89999389648438 +TMUS,2023-03-06,143.72000122070312 +TMUS,2023-03-07,142.8699951171875 +TMUS,2023-03-08,143.17999267578125 +TMUS,2023-03-09,141.08999633789062 +TMUS,2023-03-10,139.50999450683594 +TMUS,2023-03-13,139.72999572753906 +TMUS,2023-03-14,143.00999450683594 +TMUS,2023-03-15,144.4199981689453 +TMUS,2023-03-16,141.50999450683594 +TMUS,2023-03-17,142.4499969482422 +TMUS,2023-03-20,145.61000061035156 +TMUS,2023-03-21,144.6699981689453 +TMUS,2023-03-22,143.4600067138672 +TMUS,2023-03-23,142.3000030517578 +TMUS,2023-03-24,142.5399932861328 +TMUS,2023-03-27,143.89999389648438 +TMUS,2023-03-28,142.7899932861328 +TMUS,2023-03-29,143.80999755859375 +TMUS,2023-03-30,144.57000732421875 +TMUS,2023-03-31,144.83999633789062 +TMUS,2023-04-03,146.75999450683594 +TMUS,2023-04-04,146.30999755859375 +TMUS,2023-04-05,149.1199951171875 +TMUS,2023-04-06,149.61000061035156 +TMUS,2023-04-10,149.99000549316406 +TMUS,2023-04-11,149.9499969482422 +TMUS,2023-04-12,149.50999450683594 +TMUS,2023-04-13,150.3699951171875 +TMUS,2023-04-14,149.58999633789062 +TMUS,2023-04-17,150.49000549316406 +TMUS,2023-04-18,150.32000732421875 +TMUS,2023-04-19,148.77999877929688 +TMUS,2023-04-20,145.94000244140625 +TMUS,2023-04-21,146.22000122070312 +TMUS,2023-04-24,145.86000061035156 +TMUS,2023-04-25,148.0 +TMUS,2023-04-26,148.27999877929688 +TMUS,2023-04-27,149.94000244140625 +TMUS,2023-04-28,143.89999389648438 +TMUS,2023-05-01,143.2100067138672 +TMUS,2023-05-02,140.36000061035156 +TMUS,2023-05-03,139.91000366210938 +TMUS,2023-05-04,141.25999450683594 +TMUS,2023-05-05,143.55999755859375 diff --git a/scraper/Companies_Data/TMUS_Data/TMUSmeta_data.csv b/scraper/Companies_Data/TMUS_Data/TMUSmeta_data.csv new file mode 100644 index 0000000..e046207 --- /dev/null +++ b/scraper/Companies_Data/TMUS_Data/TMUSmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,T-Mobile US Inc.,Communication Services,John J. Legere,TMUS.png diff --git a/scraper/Companies_Data/TSLA_Data/TSLA_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/TSLA_Data/TSLA_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..736ee58 --- /dev/null +++ b/scraper/Companies_Data/TSLA_Data/TSLA_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,12103000000.0,1785000000.0,6268000000.0,34309000000.0,13419000000.0 +1,2020-12-31,26717000000.0,2132000000.0,19384000000.0,52148000000.0,11739000000.0 +2,2021-12-31,27100000000.0,1589000000.0,17576000000.0,62131000000.0,6834000000.0 +3,2022-12-31,40917000000.0,1502000000.0,22185000000.0,82338000000.0,3099000000.0 +4,2022-03-31,29050000000.0,1168000000.0,17505000000.0,66038000000.0,7025000000.0 +5,2022-06-30,31222000000.0,1057000000.0,18324000000.0,68513000000.0,6665000000.0 +6,2022-09-30,35990000000.0,979000000.0,19532000000.0,74426000000.0,5874000000.0 +7,2022-12-31,40917000000.0,1502000000.0,22185000000.0,82338000000.0,3099000000.0 +8,2023-03-31,42997000000.0,1404000000.0,22402000000.0,86833000000.0,2676000000.0 diff --git a/scraper/Companies_Data/TSLA_Data/TSLA_current_ratios.csv b/scraper/Companies_Data/TSLA_Data/TSLA_current_ratios.csv new file mode 100644 index 0000000..9e84826 --- /dev/null +++ b/scraper/Companies_Data/TSLA_Data/TSLA_current_ratios.csv @@ -0,0 +1,11 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +TSLA,2022-03-31,219.918412,3.1468,22.603913,36.980145 +TSLA,2022-06-30,91.373122,1.6393,12.290267,20.567118 +TSLA,2022-09-02,97.548736,1.2868,13.806996,23.276197 +TSLA,2022-09-05,,,, +TSLA,2022-09-30,95.758123,1.256,13.553554,23.027807 +TSLA,2022-12-31,38.096911,1.0784,5.675415,9.779968 +TSLA,2023-03-31,57.309392,1.8877,8.849813,14.706531 +TSLA,2023-04-26,45.220588,1.6016,6.208258,10.14091 +TSLA,2023-04-27,,,, +TSLA,2023-04-28,,,, diff --git a/scraper/Companies_Data/TSLA_Data/TSLA_price_history.csv b/scraper/Companies_Data/TSLA_Data/TSLA_price_history.csv new file mode 100644 index 0000000..f40b351 --- /dev/null +++ b/scraper/Companies_Data/TSLA_Data/TSLA_price_history.csv @@ -0,0 +1,3237 @@ +symbol,date,Closing Price +TSLA,2010-06-29,1.5926669836044312 +TSLA,2010-06-30,1.5886670351028442 +TSLA,2010-07-01,1.4639999866485596 +TSLA,2010-07-02,1.2799999713897705 +TSLA,2010-07-06,1.0740000009536743 +TSLA,2010-07-07,1.053333044052124 +TSLA,2010-07-08,1.1640000343322754 +TSLA,2010-07-09,1.159999966621399 +TSLA,2010-07-12,1.136667013168335 +TSLA,2010-07-13,1.2093329429626465 +TSLA,2010-07-14,1.3226670026779175 +TSLA,2010-07-15,1.3259999752044678 +TSLA,2010-07-16,1.3760000467300415 +TSLA,2010-07-19,1.4606670141220093 +TSLA,2010-07-20,1.3533329963684082 +TSLA,2010-07-21,1.3480000495910645 +TSLA,2010-07-22,1.399999976158142 +TSLA,2010-07-23,1.4193329811096191 +TSLA,2010-07-26,1.3966670036315918 +TSLA,2010-07-27,1.3700000047683716 +TSLA,2010-07-28,1.3813329935073853 +TSLA,2010-07-29,1.3566670417785645 +TSLA,2010-07-30,1.329332947731018 +TSLA,2010-08-02,1.3946670293807983 +TSLA,2010-08-03,1.463333010673523 +TSLA,2010-08-04,1.4173330068588257 +TSLA,2010-08-05,1.363332986831665 +TSLA,2010-08-06,1.305999994277954 +TSLA,2010-08-09,1.3066669702529907 +TSLA,2010-08-10,1.2686669826507568 +TSLA,2010-08-11,1.1933330297470093 +TSLA,2010-08-12,1.1733330488204956 +TSLA,2010-08-13,1.2213330268859863 +TSLA,2010-08-16,1.2519999742507935 +TSLA,2010-08-17,1.2766669988632202 +TSLA,2010-08-18,1.2513329982757568 +TSLA,2010-08-19,1.25266695022583 +TSLA,2010-08-20,1.273332953453064 +TSLA,2010-08-23,1.3420000076293945 +TSLA,2010-08-24,1.2799999713897705 +TSLA,2010-08-25,1.3266669511795044 +TSLA,2010-08-26,1.3166669607162476 +TSLA,2010-08-27,1.3133330345153809 +TSLA,2010-08-30,1.324666976928711 +TSLA,2010-08-31,1.2986669540405273 +TSLA,2010-09-01,1.363332986831665 +TSLA,2010-09-02,1.4040000438690186 +TSLA,2010-09-03,1.4033329486846924 +TSLA,2010-09-07,1.369333028793335 +TSLA,2010-09-08,1.3933329582214355 +TSLA,2010-09-09,1.380666971206665 +TSLA,2010-09-10,1.3446669578552246 +TSLA,2010-09-13,1.3813329935073853 +TSLA,2010-09-14,1.4079999923706055 +TSLA,2010-09-15,1.4653329849243164 +TSLA,2010-09-16,1.3960000276565552 +TSLA,2010-09-17,1.348667025566101 +TSLA,2010-09-20,1.4040000438690186 +TSLA,2010-09-21,1.3846670389175415 +TSLA,2010-09-22,1.324666976928711 +TSLA,2010-09-23,1.3040000200271606 +TSLA,2010-09-24,1.340000033378601 +TSLA,2010-09-27,1.3686670064926147 +TSLA,2010-09-28,1.4266669750213623 +TSLA,2010-09-29,1.4653329849243164 +TSLA,2010-09-30,1.3606669902801514 +TSLA,2010-10-01,1.3733329772949219 +TSLA,2010-10-04,1.3993330001831055 +TSLA,2010-10-05,1.4079999923706055 +TSLA,2010-10-06,1.3639999628067017 +TSLA,2010-10-07,1.3619999885559082 +TSLA,2010-10-08,1.3619999885559082 +TSLA,2010-10-11,1.3493330478668213 +TSLA,2010-10-12,1.3493330478668213 +TSLA,2010-10-13,1.369333028793335 +TSLA,2010-10-14,1.3833329677581787 +TSLA,2010-10-15,1.369333028793335 +TSLA,2010-10-18,1.348667025566101 +TSLA,2010-10-19,1.3366669416427612 +TSLA,2010-10-20,1.3766670227050781 +TSLA,2010-10-21,1.3833329677581787 +TSLA,2010-10-22,1.3813329935073853 +TSLA,2010-10-25,1.3899999856948853 +TSLA,2010-10-26,1.4240000247955322 +TSLA,2010-10-27,1.399999976158142 +TSLA,2010-10-28,1.4126670360565186 +TSLA,2010-10-29,1.4559999704360962 +TSLA,2010-11-01,1.4273329973220825 +TSLA,2010-11-02,1.4166669845581055 +TSLA,2010-11-03,1.4513330459594727 +TSLA,2010-11-04,1.659999966621399 +TSLA,2010-11-05,1.6293330192565918 +TSLA,2010-11-08,1.6653330326080322 +TSLA,2010-11-09,1.6419999599456787 +TSLA,2010-11-10,1.957332968711853 +TSLA,2010-11-11,1.869333028793335 +TSLA,2010-11-12,1.9893330335617065 +TSLA,2010-11-15,2.053333044052124 +TSLA,2010-11-16,1.9780000448226929 +TSLA,2010-11-17,1.965999960899353 +TSLA,2010-11-18,1.9926669597625732 +TSLA,2010-11-19,2.065999984741211 +TSLA,2010-11-22,2.2266669273376465 +TSLA,2010-11-23,2.3046669960021973 +TSLA,2010-11-24,2.3646669387817383 +TSLA,2010-11-26,2.3546669483184814 +TSLA,2010-11-29,2.2886669635772705 +TSLA,2010-11-30,2.355333089828491 +TSLA,2010-12-01,2.2899999618530273 +TSLA,2010-12-02,2.1566669940948486 +TSLA,2010-12-03,2.0993330478668213 +TSLA,2010-12-06,2.02066707611084 +TSLA,2010-12-07,2.1040000915527344 +TSLA,2010-12-08,2.1579999923706055 +TSLA,2010-12-09,2.136667013168335 +TSLA,2010-12-10,2.101332902908325 +TSLA,2010-12-13,2.0366671085357666 +TSLA,2010-12-14,1.9019999504089355 +TSLA,2010-12-15,1.9733330011367798 +TSLA,2010-12-16,2.053999900817871 +TSLA,2010-12-17,2.0906670093536377 +TSLA,2010-12-20,2.113332986831665 +TSLA,2010-12-21,2.1506669521331787 +TSLA,2010-12-22,2.175333023071289 +TSLA,2010-12-23,2.00600004196167 +TSLA,2010-12-27,1.7033330202102661 +TSLA,2010-12-28,1.7606669664382935 +TSLA,2010-12-29,1.848667025566101 +TSLA,2010-12-30,1.7666670083999634 +TSLA,2010-12-31,1.775333046913147 +TSLA,2011-01-03,1.7746670246124268 +TSLA,2011-01-04,1.777999997138977 +TSLA,2011-01-05,1.7886669635772705 +TSLA,2011-01-06,1.858667016029358 +TSLA,2011-01-07,1.8826669454574585 +TSLA,2011-01-10,1.8966670036315918 +TSLA,2011-01-11,1.797333002090454 +TSLA,2011-01-12,1.797333002090454 +TSLA,2011-01-13,1.7480000257492065 +TSLA,2011-01-14,1.7166670560836792 +TSLA,2011-01-18,1.7093329429626465 +TSLA,2011-01-19,1.6019999980926514 +TSLA,2011-01-20,1.5080000162124634 +TSLA,2011-01-21,1.5360000133514404 +TSLA,2011-01-24,1.6326669454574585 +TSLA,2011-01-25,1.6453330516815186 +TSLA,2011-01-26,1.649999976158142 +TSLA,2011-01-27,1.6613329648971558 +TSLA,2011-01-28,1.6006669998168945 +TSLA,2011-01-31,1.6066670417785645 +TSLA,2011-02-01,1.593999981880188 +TSLA,2011-02-02,1.5959999561309814 +TSLA,2011-02-03,1.5753329992294312 +TSLA,2011-02-04,1.5640000104904175 +TSLA,2011-02-07,1.5379999876022339 +TSLA,2011-02-08,1.6326669454574585 +TSLA,2011-02-09,1.547333002090454 +TSLA,2011-02-10,1.5479999780654907 +TSLA,2011-02-11,1.5499999523162842 +TSLA,2011-02-14,1.5386669635772705 +TSLA,2011-02-15,1.5226670503616333 +TSLA,2011-02-16,1.6486669778823853 +TSLA,2011-02-17,1.5733330249786377 +TSLA,2011-02-18,1.5453330278396606 +TSLA,2011-02-22,1.4579999446868896 +TSLA,2011-02-23,1.4553329944610596 +TSLA,2011-02-24,1.5019999742507935 +TSLA,2011-02-25,1.5740000009536743 +TSLA,2011-02-28,1.5926669836044312 +TSLA,2011-03-01,1.5959999561309814 +TSLA,2011-03-02,1.6013330221176147 +TSLA,2011-03-03,1.6239999532699585 +TSLA,2011-03-04,1.6633330583572388 +TSLA,2011-03-07,1.6626670360565186 +TSLA,2011-03-08,1.6440000534057617 +TSLA,2011-03-09,1.6480000019073486 +TSLA,2011-03-10,1.6006669998168945 +TSLA,2011-03-11,1.6046669483184814 +TSLA,2011-03-14,1.5499999523162842 +TSLA,2011-03-15,1.5299999713897705 +TSLA,2011-03-16,1.5213329792022705 +TSLA,2011-03-17,1.5206669569015503 +TSLA,2011-03-18,1.5306669473648071 +TSLA,2011-03-21,1.5153330564498901 +TSLA,2011-03-22,1.4793330430984497 +TSLA,2011-03-23,1.480666995048523 +TSLA,2011-03-24,1.4886670112609863 +TSLA,2011-03-25,1.5166670083999634 +TSLA,2011-03-28,1.5499999523162842 +TSLA,2011-03-29,1.5946669578552246 +TSLA,2011-03-30,1.5806670188903809 +TSLA,2011-03-31,1.850000023841858 +TSLA,2011-04-01,1.7773330211639404 +TSLA,2011-04-04,1.722000002861023 +TSLA,2011-04-05,1.7799999713897705 +TSLA,2011-04-06,1.7660000324249268 +TSLA,2011-04-07,1.815999984741211 +TSLA,2011-04-08,1.7660000324249268 +TSLA,2011-04-11,1.6846669912338257 +TSLA,2011-04-12,1.6433329582214355 +TSLA,2011-04-13,1.6619999408721924 +TSLA,2011-04-14,1.6759999990463257 +TSLA,2011-04-15,1.7053329944610596 +TSLA,2011-04-18,1.668666958808899 +TSLA,2011-04-19,1.6773329973220825 +TSLA,2011-04-20,1.7166670560836792 +TSLA,2011-04-21,1.7826670408248901 +TSLA,2011-04-25,1.7593330144882202 +TSLA,2011-04-26,1.7953330278396606 +TSLA,2011-04-27,1.8053330183029175 +TSLA,2011-04-28,1.843999981880188 +TSLA,2011-04-29,1.840000033378601 +TSLA,2011-05-02,1.8300000429153442 +TSLA,2011-05-03,1.7913329601287842 +TSLA,2011-05-04,1.7793329954147339 +TSLA,2011-05-05,1.762666940689087 +TSLA,2011-05-06,1.8079999685287476 +TSLA,2011-05-09,1.8606669902801514 +TSLA,2011-05-10,1.8886669874191284 +TSLA,2011-05-11,1.8046669960021973 +TSLA,2011-05-12,1.8446669578552246 +TSLA,2011-05-13,1.8366669416427612 +TSLA,2011-05-16,1.773332953453064 +TSLA,2011-05-17,1.730666995048523 +TSLA,2011-05-18,1.7566670179367065 +TSLA,2011-05-19,1.8799999952316284 +TSLA,2011-05-20,1.8646670579910278 +TSLA,2011-05-23,1.7879999876022339 +TSLA,2011-05-24,1.7813329696655273 +TSLA,2011-05-25,1.9320000410079956 +TSLA,2011-05-26,1.9653329849243164 +TSLA,2011-05-27,1.9700000286102295 +TSLA,2011-05-31,2.0093328952789307 +TSLA,2011-06-01,1.901332974433899 +TSLA,2011-06-02,1.9173330068588257 +TSLA,2011-06-03,2.0086669921875 +TSLA,2011-06-06,1.9133330583572388 +TSLA,2011-06-07,1.891332983970642 +TSLA,2011-06-08,1.8079999685287476 +TSLA,2011-06-09,1.841333031654358 +TSLA,2011-06-10,1.8573329448699951 +TSLA,2011-06-13,1.8953330516815186 +TSLA,2011-06-14,1.9066669940948486 +TSLA,2011-06-15,1.8213330507278442 +TSLA,2011-06-16,1.7666670083999634 +TSLA,2011-06-17,1.7666670083999634 +TSLA,2011-06-20,1.7339999675750732 +TSLA,2011-06-21,1.835332989692688 +TSLA,2011-06-22,1.8140000104904175 +TSLA,2011-06-23,1.8473329544067383 +TSLA,2011-06-24,1.8380000591278076 +TSLA,2011-06-27,1.8306670188903809 +TSLA,2011-06-28,1.8739999532699585 +TSLA,2011-06-29,1.8860000371932983 +TSLA,2011-06-30,1.9420000314712524 +TSLA,2011-07-01,1.9346669912338257 +TSLA,2011-07-05,1.942667007446289 +TSLA,2011-07-06,1.9306670427322388 +TSLA,2011-07-07,1.9819999933242798 +TSLA,2011-07-08,1.920667052268982 +TSLA,2011-07-11,1.8899999856948853 +TSLA,2011-07-12,1.878000020980835 +TSLA,2011-07-13,1.9093329906463623 +TSLA,2011-07-14,1.8406670093536377 +TSLA,2011-07-15,1.8386670351028442 +TSLA,2011-07-18,1.8153330087661743 +TSLA,2011-07-19,1.8593330383300781 +TSLA,2011-07-20,1.9126670360565186 +TSLA,2011-07-21,1.9133330583572388 +TSLA,2011-07-22,1.952666997909546 +TSLA,2011-07-25,1.8993330001831055 +TSLA,2011-07-26,1.8666670322418213 +TSLA,2011-07-27,1.8426669836044312 +TSLA,2011-07-28,1.878000020980835 +TSLA,2011-07-29,1.878000020980835 +TSLA,2011-08-01,1.9179999828338623 +TSLA,2011-08-02,1.8226670026779175 +TSLA,2011-08-03,1.8133330345153809 +TSLA,2011-08-04,1.649999976158142 +TSLA,2011-08-05,1.6160000562667847 +TSLA,2011-08-08,1.5759999752044678 +TSLA,2011-08-09,1.670667052268982 +TSLA,2011-08-10,1.5880000591278076 +TSLA,2011-08-11,1.6866669654846191 +TSLA,2011-08-12,1.753999948501587 +TSLA,2011-08-15,1.7486670017242432 +TSLA,2011-08-16,1.7400000095367432 +TSLA,2011-08-17,1.722000002861023 +TSLA,2011-08-18,1.6173330545425415 +TSLA,2011-08-19,1.4866670370101929 +TSLA,2011-08-22,1.463333010673523 +TSLA,2011-08-23,1.5306669473648071 +TSLA,2011-08-24,1.591333031654358 +TSLA,2011-08-25,1.5406670570373535 +TSLA,2011-08-26,1.5820000171661377 +TSLA,2011-08-29,1.647333025932312 +TSLA,2011-08-30,1.6419999599456787 +TSLA,2011-08-31,1.6493330001831055 +TSLA,2011-09-01,1.600000023841858 +TSLA,2011-09-02,1.5379999876022339 +TSLA,2011-09-06,1.5293329954147339 +TSLA,2011-09-07,1.5893330574035645 +TSLA,2011-09-08,1.5740000009536743 +TSLA,2011-09-09,1.5313329696655273 +TSLA,2011-09-12,1.525333046913147 +TSLA,2011-09-13,1.6053329706192017 +TSLA,2011-09-14,1.6226669549942017 +TSLA,2011-09-15,1.6546670198440552 +TSLA,2011-09-16,1.7200000286102295 +TSLA,2011-09-19,1.718000054359436 +TSLA,2011-09-20,1.7339999675750732 +TSLA,2011-09-21,1.7233330011367798 +TSLA,2011-09-22,1.7086670398712158 +TSLA,2011-09-23,1.7586669921875 +TSLA,2011-09-26,1.7013330459594727 +TSLA,2011-09-27,1.746000051498413 +TSLA,2011-09-28,1.6393330097198486 +TSLA,2011-09-29,1.6080000400543213 +TSLA,2011-09-30,1.6260000467300415 +TSLA,2011-10-03,1.5820000171661377 +TSLA,2011-10-04,1.5773329734802246 +TSLA,2011-10-05,1.6913330554962158 +TSLA,2011-10-06,1.797333002090454 +TSLA,2011-10-07,1.7993329763412476 +TSLA,2011-10-10,1.858667016029358 +TSLA,2011-10-11,1.8406670093536377 +TSLA,2011-10-12,1.8533329963684082 +TSLA,2011-10-13,1.8626669645309448 +TSLA,2011-10-14,1.8700000047683716 +TSLA,2011-10-17,1.8279999494552612 +TSLA,2011-10-18,1.8893330097198486 +TSLA,2011-10-19,1.8380000591278076 +TSLA,2011-10-20,1.8226670026779175 +TSLA,2011-10-21,1.8686670064926147 +TSLA,2011-10-24,1.9033329486846924 +TSLA,2011-10-25,1.8833329677581787 +TSLA,2011-10-26,1.8653329610824585 +TSLA,2011-10-27,1.9173330068588257 +TSLA,2011-10-28,1.9913330078125 +TSLA,2011-10-31,1.9579999446868896 +TSLA,2011-11-01,1.925333023071289 +TSLA,2011-11-02,1.9140000343322754 +TSLA,2011-11-03,2.1640000343322754 +TSLA,2011-11-04,2.1540000438690186 +TSLA,2011-11-07,2.0846669673919678 +TSLA,2011-11-08,2.122667074203491 +TSLA,2011-11-09,2.058666944503784 +TSLA,2011-11-10,2.0886669158935547 +TSLA,2011-11-11,2.2426669597625732 +TSLA,2011-11-14,2.2146670818328857 +TSLA,2011-11-15,2.26200008392334 +TSLA,2011-11-16,2.3293330669403076 +TSLA,2011-11-17,2.245332956314087 +TSLA,2011-11-18,2.173332929611206 +TSLA,2011-11-21,2.117332935333252 +TSLA,2011-11-22,2.138000011444092 +TSLA,2011-11-23,2.0966670513153076 +TSLA,2011-11-25,2.1106669902801514 +TSLA,2011-11-28,2.1706669330596924 +TSLA,2011-11-29,2.1166670322418213 +TSLA,2011-11-30,2.1826670169830322 +TSLA,2011-12-01,2.173332929611206 +TSLA,2011-12-02,2.2200000286102295 +TSLA,2011-12-05,2.2946670055389404 +TSLA,2011-12-06,2.324666976928711 +TSLA,2011-12-07,2.2793331146240234 +TSLA,2011-12-08,2.059333086013794 +TSLA,2011-12-09,2.069333076477051 +TSLA,2011-12-12,2.0273330211639404 +TSLA,2011-12-13,1.963333010673523 +TSLA,2011-12-14,1.9019999504089355 +TSLA,2011-12-15,1.9079999923706055 +TSLA,2011-12-16,1.8666670322418213 +TSLA,2011-12-19,1.850000023841858 +TSLA,2011-12-20,1.8600000143051147 +TSLA,2011-12-21,1.8380000591278076 +TSLA,2011-12-22,1.8513330221176147 +TSLA,2011-12-23,1.8600000143051147 +TSLA,2011-12-27,1.9046670198440552 +TSLA,2011-12-28,1.9006669521331787 +TSLA,2011-12-29,1.9153330326080322 +TSLA,2011-12-30,1.9040000438690186 +TSLA,2012-01-03,1.871999979019165 +TSLA,2012-01-04,1.8473329544067383 +TSLA,2012-01-05,1.8079999685287476 +TSLA,2012-01-06,1.7940000295639038 +TSLA,2012-01-09,1.8166669607162476 +TSLA,2012-01-10,1.841333031654358 +TSLA,2012-01-11,1.8819999694824219 +TSLA,2012-01-12,1.8833329677581787 +TSLA,2012-01-13,1.519333004951477 +TSLA,2012-01-17,1.773332953453064 +TSLA,2012-01-18,1.7873330116271973 +TSLA,2012-01-19,1.784000039100647 +TSLA,2012-01-20,1.773332953453064 +TSLA,2012-01-23,1.7846670150756836 +TSLA,2012-01-24,1.8279999494552612 +TSLA,2012-01-25,1.8646670579910278 +TSLA,2012-01-26,1.929332971572876 +TSLA,2012-01-27,1.9553329944610596 +TSLA,2012-01-30,1.9713330268859863 +TSLA,2012-01-31,1.937999963760376 +TSLA,2012-02-01,1.972000002861023 +TSLA,2012-02-02,2.016666889190674 +TSLA,2012-02-03,2.076667070388794 +TSLA,2012-02-06,2.119999885559082 +TSLA,2012-02-07,2.1066670417785645 +TSLA,2012-02-08,2.128667116165161 +TSLA,2012-02-09,2.171999931335449 +TSLA,2012-02-10,2.0733330249786377 +TSLA,2012-02-13,2.0993330478668213 +TSLA,2012-02-14,2.2113330364227295 +TSLA,2012-02-15,2.240000009536743 +TSLA,2012-02-16,2.2786669731140137 +TSLA,2012-02-17,2.3313329219818115 +TSLA,2012-02-21,2.299999952316284 +TSLA,2012-02-22,2.2813329696655273 +TSLA,2012-02-23,2.302000045776367 +TSLA,2012-02-24,2.25 +TSLA,2012-02-27,2.2413330078125 +TSLA,2012-02-28,2.253999948501587 +TSLA,2012-02-29,2.2273330688476562 +TSLA,2012-03-01,2.2939999103546143 +TSLA,2012-03-02,2.2693328857421875 +TSLA,2012-03-05,2.251332998275757 +TSLA,2012-03-06,2.2073330879211426 +TSLA,2012-03-07,2.2079999446868896 +TSLA,2012-03-08,2.204667091369629 +TSLA,2012-03-09,2.315999984741211 +TSLA,2012-03-12,2.4006669521331787 +TSLA,2012-03-13,2.4059998989105225 +TSLA,2012-03-14,2.3526670932769775 +TSLA,2012-03-15,2.3333330154418945 +TSLA,2012-03-16,2.3546669483184814 +TSLA,2012-03-19,2.3320000171661377 +TSLA,2012-03-20,2.330667018890381 +TSLA,2012-03-21,2.3433330059051514 +TSLA,2012-03-22,2.293333053588867 +TSLA,2012-03-23,2.2720000743865967 +TSLA,2012-03-26,2.493333101272583 +TSLA,2012-03-27,2.5293331146240234 +TSLA,2012-03-28,2.5233330726623535 +TSLA,2012-03-29,2.4886670112609863 +TSLA,2012-03-30,2.4826669692993164 +TSLA,2012-04-02,2.438667058944702 +TSLA,2012-04-03,2.5339999198913574 +TSLA,2012-04-04,2.3333330154418945 +TSLA,2012-04-05,2.2986669540405273 +TSLA,2012-04-09,2.2100000381469727 +TSLA,2012-04-10,2.1640000343322754 +TSLA,2012-04-11,2.2060000896453857 +TSLA,2012-04-12,2.22933292388916 +TSLA,2012-04-13,2.239332914352417 +TSLA,2012-04-16,2.1500000953674316 +TSLA,2012-04-17,2.1493330001831055 +TSLA,2012-04-18,2.177333116531372 +TSLA,2012-04-19,2.2106668949127197 +TSLA,2012-04-20,2.2106668949127197 +TSLA,2012-04-23,2.129333019256592 +TSLA,2012-04-24,2.121332883834839 +TSLA,2012-04-25,2.194000005722046 +TSLA,2012-04-26,2.2326669692993164 +TSLA,2012-04-27,2.2226669788360596 +TSLA,2012-04-30,2.208667039871216 +TSLA,2012-05-01,2.252000093460083 +TSLA,2012-05-02,2.262666940689087 +TSLA,2012-05-03,2.1640000343322754 +TSLA,2012-05-04,2.121999979019165 +TSLA,2012-05-07,2.1646668910980225 +TSLA,2012-05-08,2.012666940689087 +TSLA,2012-05-09,2.003999948501587 +TSLA,2012-05-10,2.1973330974578857 +TSLA,2012-05-11,2.1500000953674316 +TSLA,2012-05-14,2.003999948501587 +TSLA,2012-05-15,1.9620000123977661 +TSLA,2012-05-16,1.9453330039978027 +TSLA,2012-05-17,1.9046670198440552 +TSLA,2012-05-18,1.8373329639434814 +TSLA,2012-05-21,1.9179999828338623 +TSLA,2012-05-22,2.053333044052124 +TSLA,2012-05-23,2.068000078201294 +TSLA,2012-05-24,2.018666982650757 +TSLA,2012-05-25,1.987333059310913 +TSLA,2012-05-29,2.1126670837402344 +TSLA,2012-05-30,2.0273330211639404 +TSLA,2012-05-31,1.9666670560836792 +TSLA,2012-06-01,1.8766670227050781 +TSLA,2012-06-04,1.858667016029358 +TSLA,2012-06-05,1.8606669902801514 +TSLA,2012-06-06,1.9479999542236328 +TSLA,2012-06-07,1.9286669492721558 +TSLA,2012-06-08,2.0053329467773438 +TSLA,2012-06-11,1.9413330554962158 +TSLA,2012-06-12,1.9773329496383667 +TSLA,2012-06-13,1.9846669435501099 +TSLA,2012-06-14,1.9593329429626465 +TSLA,2012-06-15,1.99399995803833 +TSLA,2012-06-18,2.122667074203491 +TSLA,2012-06-19,2.1393330097198486 +TSLA,2012-06-20,2.252000093460083 +TSLA,2012-06-21,2.1459999084472656 +TSLA,2012-06-22,2.25266695022583 +TSLA,2012-06-25,2.2073330879211426 +TSLA,2012-06-26,2.107332944869995 +TSLA,2012-06-27,2.130666971206665 +TSLA,2012-06-28,2.0940001010894775 +TSLA,2012-06-29,2.0859999656677246 +TSLA,2012-07-02,2.0266671180725098 +TSLA,2012-07-03,2.0439999103546143 +TSLA,2012-07-05,2.0820000171661377 +TSLA,2012-07-06,2.065999984741211 +TSLA,2012-07-09,2.0993330478668213 +TSLA,2012-07-10,2.0846669673919678 +TSLA,2012-07-11,2.1006669998168945 +TSLA,2012-07-12,2.180000066757202 +TSLA,2012-07-13,2.2833330631256104 +TSLA,2012-07-16,2.3973329067230225 +TSLA,2012-07-17,2.2233328819274902 +TSLA,2012-07-18,2.1433329582214355 +TSLA,2012-07-19,2.1513330936431885 +TSLA,2012-07-20,2.119333028793335 +TSLA,2012-07-23,2.0439999103546143 +TSLA,2012-07-24,1.9893330335617065 +TSLA,2012-07-25,1.9299999475479126 +TSLA,2012-07-26,1.8753329515457153 +TSLA,2012-07-27,1.9673329591751099 +TSLA,2012-07-30,1.8233330249786377 +TSLA,2012-07-31,1.8279999494552612 +TSLA,2012-08-01,1.75 +TSLA,2012-08-02,1.7400000095367432 +TSLA,2012-08-03,1.8179999589920044 +TSLA,2012-08-06,1.8846670389175415 +TSLA,2012-08-07,2.016666889190674 +TSLA,2012-08-08,1.9393329620361328 +TSLA,2012-08-09,1.9606670141220093 +TSLA,2012-08-10,1.996000051498413 +TSLA,2012-08-13,2.078000068664551 +TSLA,2012-08-14,1.9613330364227295 +TSLA,2012-08-15,1.9600000381469727 +TSLA,2012-08-16,2.0199999809265137 +TSLA,2012-08-17,2.000667095184326 +TSLA,2012-08-20,1.9673329591751099 +TSLA,2012-08-21,1.9406670331954956 +TSLA,2012-08-22,1.9966670274734497 +TSLA,2012-08-23,2.0486669540405273 +TSLA,2012-08-24,1.9666670560836792 +TSLA,2012-08-27,1.8880000114440918 +TSLA,2012-08-28,1.9126670360565186 +TSLA,2012-08-29,1.8940000534057617 +TSLA,2012-08-30,1.8940000534057617 +TSLA,2012-08-31,1.901332974433899 +TSLA,2012-09-04,1.8760000467300415 +TSLA,2012-09-05,1.8626669645309448 +TSLA,2012-09-06,1.9033329486846924 +TSLA,2012-09-07,1.9566669464111328 +TSLA,2012-09-10,1.824666976928711 +TSLA,2012-09-11,1.8533329963684082 +TSLA,2012-09-12,1.8853329420089722 +TSLA,2012-09-13,1.9653329849243164 +TSLA,2012-09-14,2.0260000228881836 +TSLA,2012-09-17,2.169332981109619 +TSLA,2012-09-18,2.0893330574035645 +TSLA,2012-09-19,2.069999933242798 +TSLA,2012-09-20,2.059999942779541 +TSLA,2012-09-21,2.001332998275757 +TSLA,2012-09-24,2.0439999103546143 +TSLA,2012-09-25,1.843999981880188 +TSLA,2012-09-26,1.8359999656677246 +TSLA,2012-09-27,1.8993330001831055 +TSLA,2012-09-28,1.9520000219345093 +TSLA,2012-10-01,1.944000005722046 +TSLA,2012-10-02,1.9866670370101929 +TSLA,2012-10-03,1.9533330202102661 +TSLA,2012-10-04,1.9600000381469727 +TSLA,2012-10-05,1.9259999990463257 +TSLA,2012-10-08,1.9500000476837158 +TSLA,2012-10-09,1.891332983970642 +TSLA,2012-10-10,1.8933329582214355 +TSLA,2012-10-11,1.8880000114440918 +TSLA,2012-10-12,1.8426669836044312 +TSLA,2012-10-15,1.8220000267028809 +TSLA,2012-10-16,1.8706669807434082 +TSLA,2012-10-17,1.9213329553604126 +TSLA,2012-10-18,1.869333028793335 +TSLA,2012-10-19,1.8493330478668213 +TSLA,2012-10-22,1.8566670417785645 +TSLA,2012-10-23,1.8926670551300049 +TSLA,2012-10-24,1.8279999494552612 +TSLA,2012-10-25,1.8346669673919678 +TSLA,2012-10-26,1.8253329992294312 +TSLA,2012-10-31,1.8753329515457153 +TSLA,2012-11-01,1.9500000476837158 +TSLA,2012-11-02,1.9279999732971191 +TSLA,2012-11-05,2.0999999046325684 +TSLA,2012-11-06,2.076667070388794 +TSLA,2012-11-07,2.1026670932769775 +TSLA,2012-11-08,2.0873329639434814 +TSLA,2012-11-09,2.0213329792022705 +TSLA,2012-11-12,2.0713329315185547 +TSLA,2012-11-13,2.107332944869995 +TSLA,2012-11-14,2.0920000076293945 +TSLA,2012-11-15,2.0546669960021973 +TSLA,2012-11-16,2.122667074203491 +TSLA,2012-11-19,2.194667100906372 +TSLA,2012-11-20,2.200000047683716 +TSLA,2012-11-21,2.1646668910980225 +TSLA,2012-11-23,2.1419999599456787 +TSLA,2012-11-26,2.1513330936431885 +TSLA,2012-11-27,2.1433329582214355 +TSLA,2012-11-28,2.2153329849243164 +TSLA,2012-11-29,2.246000051498413 +TSLA,2012-11-30,2.254667043685913 +TSLA,2012-12-03,2.308000087738037 +TSLA,2012-12-04,2.259999990463257 +TSLA,2012-12-05,2.24733304977417 +TSLA,2012-12-06,2.259999990463257 +TSLA,2012-12-07,2.2780001163482666 +TSLA,2012-12-10,2.3046669960021973 +TSLA,2012-12-11,2.3519999980926514 +TSLA,2012-12-12,2.3506669998168945 +TSLA,2012-12-13,2.2406671047210693 +TSLA,2012-12-14,2.253999948501587 +TSLA,2012-12-17,2.293333053588867 +TSLA,2012-12-18,2.305999994277954 +TSLA,2012-12-19,2.307332992553711 +TSLA,2012-12-20,2.295332908630371 +TSLA,2012-12-21,2.266666889190674 +TSLA,2012-12-24,2.2853329181671143 +TSLA,2012-12-26,2.239332914352417 +TSLA,2012-12-27,2.246000051498413 +TSLA,2012-12-28,2.2146670818328857 +TSLA,2012-12-31,2.257999897003174 +TSLA,2013-01-02,2.357332944869995 +TSLA,2013-01-03,2.318000078201294 +TSLA,2013-01-04,2.293333053588867 +TSLA,2013-01-07,2.2893331050872803 +TSLA,2013-01-08,2.245332956314087 +TSLA,2013-01-09,2.2426669597625732 +TSLA,2013-01-10,2.23533296585083 +TSLA,2013-01-11,2.194000005722046 +TSLA,2013-01-14,2.2173330783843994 +TSLA,2013-01-15,2.259999990463257 +TSLA,2013-01-16,2.2733330726623535 +TSLA,2013-01-17,2.2920000553131104 +TSLA,2013-01-18,2.301332950592041 +TSLA,2013-01-22,2.3459999561309814 +TSLA,2013-01-23,2.4000000953674316 +TSLA,2013-01-24,2.4660000801086426 +TSLA,2013-01-25,2.4653329849243164 +TSLA,2013-01-28,2.5353329181671143 +TSLA,2013-01-29,2.5299999713897705 +TSLA,2013-01-30,2.501332998275757 +TSLA,2013-01-31,2.500667095184326 +TSLA,2013-02-01,2.553333044052124 +TSLA,2013-02-04,2.5160000324249268 +TSLA,2013-02-05,2.5420000553131104 +TSLA,2013-02-06,2.611332893371582 +TSLA,2013-02-07,2.631999969482422 +TSLA,2013-02-08,2.615999937057495 +TSLA,2013-02-11,2.561332941055298 +TSLA,2013-02-12,2.5260000228881836 +TSLA,2013-02-13,2.563333034515381 +TSLA,2013-02-14,2.551332950592041 +TSLA,2013-02-15,2.4693329334259033 +TSLA,2013-02-19,2.618666887283325 +TSLA,2013-02-20,2.569333076477051 +TSLA,2013-02-21,2.3440001010894775 +TSLA,2013-02-22,2.4073328971862793 +TSLA,2013-02-25,2.2920000553131104 +TSLA,2013-02-26,2.295332908630371 +TSLA,2013-02-27,2.3399999141693115 +TSLA,2013-02-28,2.322000026702881 +TSLA,2013-03-01,2.309999942779541 +TSLA,2013-03-04,2.371999979019165 +TSLA,2013-03-05,2.4433329105377197 +TSLA,2013-03-06,2.512666940689087 +TSLA,2013-03-07,2.5486669540405273 +TSLA,2013-03-08,2.564666986465454 +TSLA,2013-03-11,2.6066670417785645 +TSLA,2013-03-12,2.6080000400543213 +TSLA,2013-03-13,2.5986669063568115 +TSLA,2013-03-14,2.456666946411133 +TSLA,2013-03-15,2.3526670932769775 +TSLA,2013-03-18,2.3433330059051514 +TSLA,2013-03-19,2.3386669158935547 +TSLA,2013-03-20,2.396667003631592 +TSLA,2013-03-21,2.4006669521331787 +TSLA,2013-03-22,2.441333055496216 +TSLA,2013-03-25,2.502000093460083 +TSLA,2013-03-26,2.5239999294281006 +TSLA,2013-03-27,2.5439999103546143 +TSLA,2013-03-28,2.5260000228881836 +TSLA,2013-04-01,2.9286670684814453 +TSLA,2013-04-02,2.9560000896453857 +TSLA,2013-04-03,2.740000009536743 +TSLA,2013-04-04,2.8006670475006104 +TSLA,2013-04-05,2.757999897003174 +TSLA,2013-04-08,2.7886669635772705 +TSLA,2013-04-09,2.700000047683716 +TSLA,2013-04-10,2.7906670570373535 +TSLA,2013-04-11,2.9059998989105225 +TSLA,2013-04-12,2.9166669845581055 +TSLA,2013-04-15,2.886667013168335 +TSLA,2013-04-16,3.0393331050872803 +TSLA,2013-04-17,3.0299999713897705 +TSLA,2013-04-18,3.131333112716675 +TSLA,2013-04-19,3.188667058944702 +TSLA,2013-04-22,3.3459999561309814 +TSLA,2013-04-23,3.4006669521331787 +TSLA,2013-04-24,3.361999988555908 +TSLA,2013-04-25,3.4666669368743896 +TSLA,2013-04-26,3.413332939147949 +TSLA,2013-04-29,3.6626670360565186 +TSLA,2013-04-30,3.5993330478668213 +TSLA,2013-05-01,3.552000045776367 +TSLA,2013-05-02,3.607332944869995 +TSLA,2013-05-03,3.636667013168335 +TSLA,2013-05-06,3.9666669368743896 +TSLA,2013-05-07,3.700666904449463 +TSLA,2013-05-08,3.7193329334259033 +TSLA,2013-05-09,4.626667022705078 +TSLA,2013-05-10,5.117332935333252 +TSLA,2013-05-13,5.853332996368408 +TSLA,2013-05-14,5.549333095550537 +TSLA,2013-05-15,5.656000137329102 +TSLA,2013-05-16,6.150000095367432 +TSLA,2013-05-17,6.099999904632568 +TSLA,2013-05-20,5.995999813079834 +TSLA,2013-05-21,5.8393330574035645 +TSLA,2013-05-22,5.815999984741211 +TSLA,2013-05-23,6.182000160217285 +TSLA,2013-05-24,6.4720001220703125 +TSLA,2013-05-28,7.355332851409912 +TSLA,2013-05-29,6.975333213806152 +TSLA,2013-05-30,6.99666690826416 +TSLA,2013-05-31,6.517333030700684 +TSLA,2013-06-03,6.172667026519775 +TSLA,2013-06-04,6.322667121887207 +TSLA,2013-06-05,6.357999801635742 +TSLA,2013-06-06,6.489999771118164 +TSLA,2013-06-07,6.802667140960693 +TSLA,2013-06-10,6.670000076293945 +TSLA,2013-06-11,6.297999858856201 +TSLA,2013-06-12,6.51533317565918 +TSLA,2013-06-13,6.545332908630371 +TSLA,2013-06-14,6.686666965484619 +TSLA,2013-06-17,6.813333034515381 +TSLA,2013-06-18,6.892666816711426 +TSLA,2013-06-19,6.97866678237915 +TSLA,2013-06-20,6.710000038146973 +TSLA,2013-06-21,6.636666774749756 +TSLA,2013-06-24,6.765999794006348 +TSLA,2013-06-25,6.826666831970215 +TSLA,2013-06-26,7.047999858856201 +TSLA,2013-06-27,7.283332824707031 +TSLA,2013-06-28,7.157332897186279 +TSLA,2013-07-01,7.811999797821045 +TSLA,2013-07-02,7.8546671867370605 +TSLA,2013-07-03,7.682666778564453 +TSLA,2013-07-05,8.005999565124512 +TSLA,2013-07-08,8.107333183288574 +TSLA,2013-07-09,8.229999542236328 +TSLA,2013-07-10,8.15133285522461 +TSLA,2013-07-11,8.37399959564209 +TSLA,2013-07-12,8.65999984741211 +TSLA,2013-07-15,8.484000205993652 +TSLA,2013-07-16,7.269999980926514 +TSLA,2013-07-17,8.016667366027832 +TSLA,2013-07-18,7.935332775115967 +TSLA,2013-07-19,7.97866678237915 +TSLA,2013-07-22,8.161999702453613 +TSLA,2013-07-23,8.182666778564453 +TSLA,2013-07-24,8.113332748413086 +TSLA,2013-07-25,8.271332740783691 +TSLA,2013-07-26,8.62600040435791 +TSLA,2013-07-29,8.974666595458984 +TSLA,2013-07-30,8.78266716003418 +TSLA,2013-07-31,8.95199966430664 +TSLA,2013-08-01,9.036666870117188 +TSLA,2013-08-02,9.199999809265137 +TSLA,2013-08-05,9.645333290100098 +TSLA,2013-08-06,9.476667404174805 +TSLA,2013-08-07,8.9486665725708 +TSLA,2013-08-08,10.232000350952148 +TSLA,2013-08-09,10.199999809265137 +TSLA,2013-08-12,9.825332641601562 +TSLA,2013-08-13,9.695332527160645 +TSLA,2013-08-14,9.290666580200195 +TSLA,2013-08-15,9.311332702636719 +TSLA,2013-08-16,9.466667175292969 +TSLA,2013-08-19,9.65999984741211 +TSLA,2013-08-20,9.972000122070312 +TSLA,2013-08-21,9.857333183288574 +TSLA,2013-08-22,10.473333358764648 +TSLA,2013-08-23,10.78933334350586 +TSLA,2013-08-26,10.947999954223633 +TSLA,2013-08-27,11.133999824523926 +TSLA,2013-08-28,11.096667289733887 +TSLA,2013-08-29,11.070667266845703 +TSLA,2013-08-30,11.266667366027832 +TSLA,2013-09-03,11.262666702270508 +TSLA,2013-09-04,11.374667167663574 +TSLA,2013-09-05,11.328666687011719 +TSLA,2013-09-06,11.131333351135254 +TSLA,2013-09-09,10.713333129882812 +TSLA,2013-09-10,11.091333389282227 +TSLA,2013-09-11,10.90133285522461 +TSLA,2013-09-12,10.995332717895508 +TSLA,2013-09-13,11.03600025177002 +TSLA,2013-09-16,11.10533332824707 +TSLA,2013-09-17,11.081999778747559 +TSLA,2013-09-18,11.08133316040039 +TSLA,2013-09-19,11.861332893371582 +TSLA,2013-09-20,12.22599983215332 +TSLA,2013-09-23,12.074000358581543 +TSLA,2013-09-24,12.155332565307617 +TSLA,2013-09-25,12.349332809448242 +TSLA,2013-09-26,12.576000213623047 +TSLA,2013-09-27,12.726667404174805 +TSLA,2013-09-30,12.891332626342773 +TSLA,2013-10-01,12.866666793823242 +TSLA,2013-10-02,12.063332557678223 +TSLA,2013-10-03,11.553999900817871 +TSLA,2013-10-04,12.065333366394043 +TSLA,2013-10-07,12.204667091369629 +TSLA,2013-10-08,11.648667335510254 +TSLA,2013-10-09,11.251999855041504 +TSLA,2013-10-10,11.528667449951172 +TSLA,2013-10-11,11.91333293914795 +TSLA,2013-10-14,11.981332778930664 +TSLA,2013-10-15,12.262666702270508 +TSLA,2013-10-16,12.237333297729492 +TSLA,2013-10-17,12.186667442321777 +TSLA,2013-10-18,12.226667404174805 +TSLA,2013-10-21,11.506667137145996 +TSLA,2013-10-22,11.435999870300293 +TSLA,2013-10-23,10.966667175292969 +TSLA,2013-10-24,11.543333053588867 +TSLA,2013-10-25,11.310667037963867 +TSLA,2013-10-28,10.857333183288574 +TSLA,2013-10-29,10.964667320251465 +TSLA,2013-10-30,10.614666938781738 +TSLA,2013-10-31,10.662667274475098 +TSLA,2013-11-01,10.811332702636719 +TSLA,2013-11-04,11.680000305175781 +TSLA,2013-11-05,11.787332534790039 +TSLA,2013-11-06,10.077333450317383 +TSLA,2013-11-07,9.317999839782715 +TSLA,2013-11-08,9.196666717529297 +TSLA,2013-11-11,9.646666526794434 +TSLA,2013-11-12,9.186667442321777 +TSLA,2013-11-13,9.24666690826416 +TSLA,2013-11-14,9.173333168029785 +TSLA,2013-11-15,9.029999732971191 +TSLA,2013-11-18,8.10533332824707 +TSLA,2013-11-19,8.406000137329102 +TSLA,2013-11-20,8.074000358581543 +TSLA,2013-11-21,8.140000343322754 +TSLA,2013-11-22,8.092000007629395 +TSLA,2013-11-25,8.055999755859375 +TSLA,2013-11-26,8.033332824707031 +TSLA,2013-11-27,8.462667465209961 +TSLA,2013-11-29,8.485333442687988 +TSLA,2013-12-02,8.277999877929688 +TSLA,2013-12-03,9.646666526794434 +TSLA,2013-12-04,9.263333320617676 +TSLA,2013-12-05,9.36533260345459 +TSLA,2013-12-06,9.157333374023438 +TSLA,2013-12-09,9.4399995803833 +TSLA,2013-12-10,9.47933292388916 +TSLA,2013-12-11,9.3100004196167 +TSLA,2013-12-12,9.83133316040039 +TSLA,2013-12-13,9.84333324432373 +TSLA,2013-12-16,9.862667083740234 +TSLA,2013-12-17,10.163999557495117 +TSLA,2013-12-18,9.86533260345459 +TSLA,2013-12-19,9.381333351135254 +TSLA,2013-12-20,9.549332618713379 +TSLA,2013-12-23,9.569999694824219 +TSLA,2013-12-24,10.093999862670898 +TSLA,2013-12-26,10.366666793823242 +TSLA,2013-12-27,10.074666976928711 +TSLA,2013-12-30,10.162667274475098 +TSLA,2013-12-31,10.028667449951172 +TSLA,2014-01-02,10.006667137145996 +TSLA,2014-01-03,9.970666885375977 +TSLA,2014-01-06,9.800000190734863 +TSLA,2014-01-07,9.957332611083984 +TSLA,2014-01-08,10.085332870483398 +TSLA,2014-01-09,9.835332870483398 +TSLA,2014-01-10,9.714667320251465 +TSLA,2014-01-13,9.28933334350586 +TSLA,2014-01-14,10.751333236694336 +TSLA,2014-01-15,10.942000389099121 +TSLA,2014-01-16,11.39799976348877 +TSLA,2014-01-17,11.333999633789062 +TSLA,2014-01-21,11.778667449951172 +TSLA,2014-01-22,11.904000282287598 +TSLA,2014-01-23,12.100000381469727 +TSLA,2014-01-24,11.640000343322754 +TSLA,2014-01-27,11.307999610900879 +TSLA,2014-01-28,11.892000198364258 +TSLA,2014-01-29,11.682000160217285 +TSLA,2014-01-30,12.189332962036133 +TSLA,2014-01-31,12.093999862670898 +TSLA,2014-02-03,11.807332992553711 +TSLA,2014-02-04,11.915332794189453 +TSLA,2014-02-05,11.628000259399414 +TSLA,2014-02-06,11.892000198364258 +TSLA,2014-02-07,12.435333251953125 +TSLA,2014-02-10,13.104000091552734 +TSLA,2014-02-11,13.107999801635742 +TSLA,2014-02-12,13.021332740783691 +TSLA,2014-02-13,13.308667182922363 +TSLA,2014-02-14,13.215332984924316 +TSLA,2014-02-18,13.579999923706055 +TSLA,2014-02-19,12.909333229064941 +TSLA,2014-02-20,13.998000144958496 +TSLA,2014-02-21,13.973333358764648 +TSLA,2014-02-24,14.510000228881836 +TSLA,2014-02-25,16.53333282470703 +TSLA,2014-02-26,16.866666793823242 +TSLA,2014-02-27,16.836000442504883 +TSLA,2014-02-28,16.320667266845703 +TSLA,2014-03-03,16.70400047302246 +TSLA,2014-03-04,16.98933219909668 +TSLA,2014-03-05,16.8439998626709 +TSLA,2014-03-06,16.862667083740234 +TSLA,2014-03-07,16.413999557495117 +TSLA,2014-03-10,15.922666549682617 +TSLA,2014-03-11,15.62733268737793 +TSLA,2014-03-12,16.099332809448242 +TSLA,2014-03-13,15.852666854858398 +TSLA,2014-03-14,15.39799976348877 +TSLA,2014-03-17,15.59866714477539 +TSLA,2014-03-18,16.002666473388672 +TSLA,2014-03-19,15.72266674041748 +TSLA,2014-03-20,15.660667419433594 +TSLA,2014-03-21,15.259332656860352 +TSLA,2014-03-24,14.678000450134277 +TSLA,2014-03-25,14.696000099182129 +TSLA,2014-03-26,14.197333335876465 +TSLA,2014-03-27,13.821332931518555 +TSLA,2014-03-28,14.157999992370605 +TSLA,2014-03-31,13.896666526794434 +TSLA,2014-04-01,14.464667320251465 +TSLA,2014-04-02,15.352666854858398 +TSLA,2014-04-03,15.026666641235352 +TSLA,2014-04-04,14.148667335510254 +TSLA,2014-04-07,13.834667205810547 +TSLA,2014-04-08,14.36400032043457 +TSLA,2014-04-09,14.461999893188477 +TSLA,2014-04-10,13.612667083740234 +TSLA,2014-04-11,13.585332870483398 +TSLA,2014-04-14,13.206000328063965 +TSLA,2014-04-15,12.927332878112793 +TSLA,2014-04-16,13.27400016784668 +TSLA,2014-04-17,13.208000183105469 +TSLA,2014-04-21,13.625332832336426 +TSLA,2014-04-22,14.576000213623047 +TSLA,2014-04-23,13.866000175476074 +TSLA,2014-04-24,13.857333183288574 +TSLA,2014-04-25,13.323332786560059 +TSLA,2014-04-28,13.234000205993652 +TSLA,2014-04-29,13.79466724395752 +TSLA,2014-04-30,13.859333038330078 +TSLA,2014-05-01,13.84866714477539 +TSLA,2014-05-02,14.060667037963867 +TSLA,2014-05-05,14.440667152404785 +TSLA,2014-05-06,13.8186674118042 +TSLA,2014-05-07,13.423333168029785 +TSLA,2014-05-08,11.906000137329102 +TSLA,2014-05-09,12.150667190551758 +TSLA,2014-05-12,12.311332702636719 +TSLA,2014-05-13,12.677332878112793 +TSLA,2014-05-14,12.708000183105469 +TSLA,2014-05-15,12.572667121887207 +TSLA,2014-05-16,12.77066707611084 +TSLA,2014-05-19,13.072667121887207 +TSLA,2014-05-20,13.020000457763672 +TSLA,2014-05-21,13.296667098999023 +TSLA,2014-05-22,13.658666610717773 +TSLA,2014-05-23,13.819999694824219 +TSLA,2014-05-27,14.104000091552734 +TSLA,2014-05-28,14.015999794006348 +TSLA,2014-05-29,14.015999794006348 +TSLA,2014-05-30,13.851332664489746 +TSLA,2014-06-02,13.646666526794434 +TSLA,2014-06-03,13.662667274475098 +TSLA,2014-06-04,13.599332809448242 +TSLA,2014-06-05,13.793333053588867 +TSLA,2014-06-06,13.878000259399414 +TSLA,2014-06-09,13.687333106994629 +TSLA,2014-06-10,13.486666679382324 +TSLA,2014-06-11,13.631333351135254 +TSLA,2014-06-12,13.567999839782715 +TSLA,2014-06-13,13.761333465576172 +TSLA,2014-06-16,14.973999977111816 +TSLA,2014-06-17,15.444666862487793 +TSLA,2014-06-18,15.141332626342773 +TSLA,2014-06-19,15.185999870300293 +TSLA,2014-06-20,15.305999755859375 +TSLA,2014-06-23,15.814666748046875 +TSLA,2014-06-24,15.5 +TSLA,2014-06-25,15.792667388916016 +TSLA,2014-06-26,15.706666946411133 +TSLA,2014-06-27,15.937333106994629 +TSLA,2014-06-30,16.003999710083008 +TSLA,2014-07-01,15.981332778930664 +TSLA,2014-07-02,15.295332908630371 +TSLA,2014-07-03,15.283332824707031 +TSLA,2014-07-07,14.843999862670898 +TSLA,2014-07-08,14.604666709899902 +TSLA,2014-07-09,14.870667457580566 +TSLA,2014-07-10,14.630666732788086 +TSLA,2014-07-11,14.541999816894531 +TSLA,2014-07-14,15.113332748413086 +TSLA,2014-07-15,14.638667106628418 +TSLA,2014-07-16,14.477333068847656 +TSLA,2014-07-17,14.359999656677246 +TSLA,2014-07-18,14.668000221252441 +TSLA,2014-07-21,14.702667236328125 +TSLA,2014-07-22,14.638667106628418 +TSLA,2014-07-23,14.832667350769043 +TSLA,2014-07-24,14.902667045593262 +TSLA,2014-07-25,14.904666900634766 +TSLA,2014-07-28,14.98799991607666 +TSLA,2014-07-29,15.000666618347168 +TSLA,2014-07-30,15.261333465576172 +TSLA,2014-07-31,14.886667251586914 +TSLA,2014-08-01,15.5513334274292 +TSLA,2014-08-04,15.90133285522461 +TSLA,2014-08-05,15.899333000183105 +TSLA,2014-08-06,16.595333099365234 +TSLA,2014-08-07,16.826000213623047 +TSLA,2014-08-08,16.54199981689453 +TSLA,2014-08-11,17.288000106811523 +TSLA,2014-08-12,17.33066749572754 +TSLA,2014-08-13,17.354000091552734 +TSLA,2014-08-14,17.42533302307129 +TSLA,2014-08-15,17.46733283996582 +TSLA,2014-08-18,17.32933235168457 +TSLA,2014-08-19,17.117332458496094 +TSLA,2014-08-20,17.047332763671875 +TSLA,2014-08-21,16.95599937438965 +TSLA,2014-08-22,17.118667602539062 +TSLA,2014-08-25,17.503332138061523 +TSLA,2014-08-26,17.44933319091797 +TSLA,2014-08-27,17.549999237060547 +TSLA,2014-08-28,17.590667724609375 +TSLA,2014-08-29,17.979999542236328 +TSLA,2014-09-02,18.941333770751953 +TSLA,2014-09-03,18.746000289916992 +TSLA,2014-09-04,19.069332122802734 +TSLA,2014-09-05,18.492666244506836 +TSLA,2014-09-08,18.80733299255371 +TSLA,2014-09-09,18.565332412719727 +TSLA,2014-09-10,18.739999771118164 +TSLA,2014-09-11,18.687332153320312 +TSLA,2014-09-12,18.613332748413086 +TSLA,2014-09-15,16.923999786376953 +TSLA,2014-09-16,17.382667541503906 +TSLA,2014-09-17,17.42533302307129 +TSLA,2014-09-18,17.58799934387207 +TSLA,2014-09-19,17.288000106811523 +TSLA,2014-09-22,16.66866683959961 +TSLA,2014-09-23,16.694000244140625 +TSLA,2014-09-24,16.80933380126953 +TSLA,2014-09-25,16.463333129882812 +TSLA,2014-09-26,16.440000534057617 +TSLA,2014-09-29,16.35066795349121 +TSLA,2014-09-30,16.178667068481445 +TSLA,2014-10-01,16.016000747680664 +TSLA,2014-10-02,16.761333465576172 +TSLA,2014-10-03,17.013999938964844 +TSLA,2014-10-06,17.374666213989258 +TSLA,2014-10-07,17.30466651916504 +TSLA,2014-10-08,17.28533363342285 +TSLA,2014-10-09,17.134000778198242 +TSLA,2014-10-10,15.793999671936035 +TSLA,2014-10-13,14.97266674041748 +TSLA,2014-10-14,15.137332916259766 +TSLA,2014-10-15,15.313332557678223 +TSLA,2014-10-16,15.09000015258789 +TSLA,2014-10-17,15.165332794189453 +TSLA,2014-10-20,15.364666938781738 +TSLA,2014-10-21,15.689332962036133 +TSLA,2014-10-22,15.40666675567627 +TSLA,2014-10-23,15.685999870300293 +TSLA,2014-10-24,15.682666778564453 +TSLA,2014-10-27,14.777999877929688 +TSLA,2014-10-28,16.184667587280273 +TSLA,2014-10-29,15.873332977294922 +TSLA,2014-10-30,15.910667419433594 +TSLA,2014-10-31,16.113332748413086 +TSLA,2014-11-03,16.172666549682617 +TSLA,2014-11-04,15.928667068481445 +TSLA,2014-11-05,15.39799976348877 +TSLA,2014-11-06,16.08133316040039 +TSLA,2014-11-07,16.01333236694336 +TSLA,2014-11-10,16.1286678314209 +TSLA,2014-11-11,16.738666534423828 +TSLA,2014-11-12,16.606666564941406 +TSLA,2014-11-13,16.780000686645508 +TSLA,2014-11-14,17.245332717895508 +TSLA,2014-11-17,16.93199920654297 +TSLA,2014-11-18,17.18000030517578 +TSLA,2014-11-19,16.516000747680664 +TSLA,2014-11-20,16.58066749572754 +TSLA,2014-11-21,16.185333251953125 +TSLA,2014-11-24,16.447999954223633 +TSLA,2014-11-25,16.53933334350586 +TSLA,2014-11-26,16.562667846679688 +TSLA,2014-11-28,16.301332473754883 +TSLA,2014-12-01,15.442667007446289 +TSLA,2014-12-02,15.428667068481445 +TSLA,2014-12-03,15.286666870117188 +TSLA,2014-12-04,15.218667030334473 +TSLA,2014-12-05,14.913999557495117 +TSLA,2014-12-08,14.290666580200195 +TSLA,2014-12-09,14.459333419799805 +TSLA,2014-12-10,13.989333152770996 +TSLA,2014-12-11,13.925333023071289 +TSLA,2014-12-12,13.800000190734863 +TSLA,2014-12-15,13.602666854858398 +TSLA,2014-12-16,13.187333106994629 +TSLA,2014-12-17,13.721332550048828 +TSLA,2014-12-18,14.550666809082031 +TSLA,2014-12-19,14.619333267211914 +TSLA,2014-12-22,14.84000015258789 +TSLA,2014-12-23,14.731332778930664 +TSLA,2014-12-24,14.817333221435547 +TSLA,2014-12-26,15.187999725341797 +TSLA,2014-12-29,15.047332763671875 +TSLA,2014-12-30,14.815333366394043 +TSLA,2014-12-31,14.827333450317383 +TSLA,2015-01-02,14.620667457580566 +TSLA,2015-01-05,14.005999565124512 +TSLA,2015-01-06,14.085332870483398 +TSLA,2015-01-07,14.063332557678223 +TSLA,2015-01-08,14.041333198547363 +TSLA,2015-01-09,13.77733325958252 +TSLA,2015-01-12,13.480667114257812 +TSLA,2015-01-13,13.616666793823242 +TSLA,2015-01-14,12.845999717712402 +TSLA,2015-01-15,12.791333198547363 +TSLA,2015-01-16,12.871333122253418 +TSLA,2015-01-20,12.795332908630371 +TSLA,2015-01-21,13.104666709899902 +TSLA,2015-01-22,13.441332817077637 +TSLA,2015-01-23,13.419333457946777 +TSLA,2015-01-26,13.770000457763672 +TSLA,2015-01-27,13.732000350952148 +TSLA,2015-01-28,13.291333198547363 +TSLA,2015-01-29,13.680000305175781 +TSLA,2015-01-30,13.573332786560059 +TSLA,2015-02-02,14.062666893005371 +TSLA,2015-02-03,14.557332992553711 +TSLA,2015-02-04,14.569999694824219 +TSLA,2015-02-05,14.732666969299316 +TSLA,2015-02-06,14.490667343139648 +TSLA,2015-02-09,14.498666763305664 +TSLA,2015-02-10,14.419333457946777 +TSLA,2015-02-11,14.186667442321777 +TSLA,2015-02-12,13.525333404541016 +TSLA,2015-02-13,13.584667205810547 +TSLA,2015-02-17,13.623332977294922 +TSLA,2015-02-18,13.630666732788086 +TSLA,2015-02-19,14.11400032043457 +TSLA,2015-02-20,14.473999977111816 +TSLA,2015-02-23,13.822667121887207 +TSLA,2015-02-24,13.607333183288574 +TSLA,2015-02-25,13.583999633789062 +TSLA,2015-02-26,13.812666893005371 +TSLA,2015-02-27,13.555999755859375 +TSLA,2015-03-02,13.155332565307617 +TSLA,2015-03-03,13.303999900817871 +TSLA,2015-03-04,13.496000289916992 +TSLA,2015-03-05,13.375332832336426 +TSLA,2015-03-06,12.925333023071289 +TSLA,2015-03-09,12.725333213806152 +TSLA,2015-03-10,12.687999725341797 +TSLA,2015-03-11,12.916000366210938 +TSLA,2015-03-12,12.73799991607666 +TSLA,2015-03-13,12.578666687011719 +TSLA,2015-03-16,13.046667098999023 +TSLA,2015-03-17,12.982000350952148 +TSLA,2015-03-18,13.380666732788086 +TSLA,2015-03-19,13.043333053588867 +TSLA,2015-03-20,13.20533275604248 +TSLA,2015-03-23,13.308667182922363 +TSLA,2015-03-24,13.447999954223633 +TSLA,2015-03-25,12.953332901000977 +TSLA,2015-03-26,12.694000244140625 +TSLA,2015-03-27,12.333333015441895 +TSLA,2015-03-30,12.704667091369629 +TSLA,2015-03-31,12.584667205810547 +TSLA,2015-04-01,12.505999565124512 +TSLA,2015-04-02,12.733332633972168 +TSLA,2015-04-06,13.539999961853027 +TSLA,2015-04-07,13.550000190734863 +TSLA,2015-04-08,13.844667434692383 +TSLA,2015-04-09,14.005999565124512 +TSLA,2015-04-10,14.0600004196167 +TSLA,2015-04-13,13.985333442687988 +TSLA,2015-04-14,13.830666542053223 +TSLA,2015-04-15,13.85533332824707 +TSLA,2015-04-16,13.779999732971191 +TSLA,2015-04-17,13.78600025177002 +TSLA,2015-04-20,13.684666633605957 +TSLA,2015-04-21,13.96066665649414 +TSLA,2015-04-22,14.629332542419434 +TSLA,2015-04-23,14.573332786560059 +TSLA,2015-04-24,14.562000274658203 +TSLA,2015-04-27,15.436667442321777 +TSLA,2015-04-28,15.36533260345459 +TSLA,2015-04-29,15.49666690826416 +TSLA,2015-04-30,15.069999694824219 +TSLA,2015-05-01,15.0686674118042 +TSLA,2015-05-04,15.36733341217041 +TSLA,2015-05-05,15.529999732971191 +TSLA,2015-05-06,15.362000465393066 +TSLA,2015-05-07,15.786666870117188 +TSLA,2015-05-08,15.77400016784668 +TSLA,2015-05-11,15.965999603271484 +TSLA,2015-05-12,16.31599998474121 +TSLA,2015-05-13,16.211999893188477 +TSLA,2015-05-14,16.273332595825195 +TSLA,2015-05-15,16.589332580566406 +TSLA,2015-05-18,16.583332061767578 +TSLA,2015-05-19,16.47599983215332 +TSLA,2015-05-20,16.290000915527344 +TSLA,2015-05-21,16.374666213989258 +TSLA,2015-05-22,16.51533317565918 +TSLA,2015-05-26,16.497333526611328 +TSLA,2015-05-27,16.495332717895508 +TSLA,2015-05-28,16.76333236694336 +TSLA,2015-05-29,16.719999313354492 +TSLA,2015-06-01,16.6299991607666 +TSLA,2015-06-02,16.55666732788086 +TSLA,2015-06-03,16.599332809448242 +TSLA,2015-06-04,16.39466667175293 +TSLA,2015-06-05,16.609333038330078 +TSLA,2015-06-08,17.086000442504883 +TSLA,2015-06-09,17.066667556762695 +TSLA,2015-06-10,16.713333129882812 +TSLA,2015-06-11,16.76066780090332 +TSLA,2015-06-12,16.71266746520996 +TSLA,2015-06-15,16.691999435424805 +TSLA,2015-06-16,16.874666213989258 +TSLA,2015-06-17,17.360666275024414 +TSLA,2015-06-18,17.459333419799805 +TSLA,2015-06-19,17.500667572021484 +TSLA,2015-06-22,17.319332122802734 +TSLA,2015-06-23,17.844667434692383 +TSLA,2015-06-24,17.67799949645996 +TSLA,2015-06-25,17.91933250427246 +TSLA,2015-06-26,17.805999755859375 +TSLA,2015-06-29,17.468000411987305 +TSLA,2015-06-30,17.884000778198242 +TSLA,2015-07-01,17.94333267211914 +TSLA,2015-07-02,18.667999267578125 +TSLA,2015-07-06,18.648000717163086 +TSLA,2015-07-07,17.858667373657227 +TSLA,2015-07-08,16.997333526611328 +TSLA,2015-07-09,17.19466781616211 +TSLA,2015-07-10,17.27666664123535 +TSLA,2015-07-13,17.477333068847656 +TSLA,2015-07-14,17.709999084472656 +TSLA,2015-07-15,17.542667388916016 +TSLA,2015-07-16,17.778667449951172 +TSLA,2015-07-17,18.310667037963867 +TSLA,2015-07-20,18.817333221435547 +TSLA,2015-07-21,17.784666061401367 +TSLA,2015-07-22,17.857999801635742 +TSLA,2015-07-23,17.81333351135254 +TSLA,2015-07-24,17.694000244140625 +TSLA,2015-07-27,16.867332458496094 +TSLA,2015-07-28,17.654666900634766 +TSLA,2015-07-29,17.58799934387207 +TSLA,2015-07-30,17.785999298095703 +TSLA,2015-07-31,17.74333381652832 +TSLA,2015-08-03,17.332666397094727 +TSLA,2015-08-04,17.75200080871582 +TSLA,2015-08-05,18.0086669921875 +TSLA,2015-08-06,16.408666610717773 +TSLA,2015-08-07,16.167333602905273 +TSLA,2015-08-10,16.076000213623047 +TSLA,2015-08-11,15.824666976928711 +TSLA,2015-08-12,15.878000259399414 +TSLA,2015-08-13,16.167333602905273 +TSLA,2015-08-14,16.209999084472656 +TSLA,2015-08-17,16.999332427978516 +TSLA,2015-08-18,17.381332397460938 +TSLA,2015-08-19,17.016666412353516 +TSLA,2015-08-20,16.14533233642578 +TSLA,2015-08-21,15.38466739654541 +TSLA,2015-08-24,14.591333389282227 +TSLA,2015-08-25,14.66866683959961 +TSLA,2015-08-26,14.989333152770996 +TSLA,2015-08-27,16.19933319091797 +TSLA,2015-08-28,16.565332412719727 +TSLA,2015-08-31,16.604000091552734 +TSLA,2015-09-01,15.908666610717773 +TSLA,2015-09-02,16.512666702270508 +TSLA,2015-09-03,16.3713321685791 +TSLA,2015-09-04,16.1286678314209 +TSLA,2015-09-08,16.544666290283203 +TSLA,2015-09-09,16.5939998626709 +TSLA,2015-09-10,16.565332412719727 +TSLA,2015-09-11,16.682666778564453 +TSLA,2015-09-14,16.87933349609375 +TSLA,2015-09-15,16.904666900634766 +TSLA,2015-09-16,17.483333587646484 +TSLA,2015-09-17,17.471332550048828 +TSLA,2015-09-18,17.374666213989258 +TSLA,2015-09-21,17.613332748413086 +TSLA,2015-09-22,17.395999908447266 +TSLA,2015-09-23,17.40399932861328 +TSLA,2015-09-24,17.541332244873047 +TSLA,2015-09-25,17.12733268737793 +TSLA,2015-09-28,16.562000274658203 +TSLA,2015-09-29,16.44333267211914 +TSLA,2015-09-30,16.559999465942383 +TSLA,2015-10-01,15.991999626159668 +TSLA,2015-10-02,16.504667282104492 +TSLA,2015-10-05,16.40999984741211 +TSLA,2015-10-06,16.097333908081055 +TSLA,2015-10-07,15.46399974822998 +TSLA,2015-10-08,15.114666938781738 +TSLA,2015-10-09,14.712667465209961 +TSLA,2015-10-12,14.371999740600586 +TSLA,2015-10-13,14.616666793823242 +TSLA,2015-10-14,14.458666801452637 +TSLA,2015-10-15,14.753999710083008 +TSLA,2015-10-16,15.133999824523926 +TSLA,2015-10-19,15.206666946411133 +TSLA,2015-10-20,14.20199966430664 +TSLA,2015-10-21,14.005999565124512 +TSLA,2015-10-22,14.114666938781738 +TSLA,2015-10-23,13.939332962036133 +TSLA,2015-10-26,14.350666999816895 +TSLA,2015-10-27,14.023332595825195 +TSLA,2015-10-28,14.197333335876465 +TSLA,2015-10-29,14.108667373657227 +TSLA,2015-10-30,13.795332908630371 +TSLA,2015-11-02,14.252667427062988 +TSLA,2015-11-03,13.890000343322754 +TSLA,2015-11-04,15.442000389099121 +TSLA,2015-11-05,15.451333045959473 +TSLA,2015-11-06,15.490667343139648 +TSLA,2015-11-09,15.022000312805176 +TSLA,2015-11-10,14.433333396911621 +TSLA,2015-11-11,14.60533332824707 +TSLA,2015-11-12,14.196000099182129 +TSLA,2015-11-13,13.812666893005371 +TSLA,2015-11-16,14.287332534790039 +TSLA,2015-11-17,14.266667366027832 +TSLA,2015-11-18,14.73799991607666 +TSLA,2015-11-19,14.786666870117188 +TSLA,2015-11-20,14.667332649230957 +TSLA,2015-11-23,14.516667366027832 +TSLA,2015-11-24,14.550000190734863 +TSLA,2015-11-25,15.309332847595215 +TSLA,2015-11-27,15.440667152404785 +TSLA,2015-11-30,15.350666999816895 +TSLA,2015-12-01,15.812666893005371 +TSLA,2015-12-02,15.465999603271484 +TSLA,2015-12-03,15.513999938964844 +TSLA,2015-12-04,15.358667373657227 +TSLA,2015-12-07,15.408666610717773 +TSLA,2015-12-08,15.114666938781738 +TSLA,2015-12-09,14.968000411987305 +TSLA,2015-12-10,15.137999534606934 +TSLA,2015-12-11,14.468000411987305 +TSLA,2015-12-14,14.571999549865723 +TSLA,2015-12-15,14.739333152770996 +TSLA,2015-12-16,15.633999824523926 +TSLA,2015-12-17,15.559332847595215 +TSLA,2015-12-18,15.36400032043457 +TSLA,2015-12-21,15.503999710083008 +TSLA,2015-12-22,15.329999923706055 +TSLA,2015-12-23,15.313332557678223 +TSLA,2015-12-24,15.371333122253418 +TSLA,2015-12-28,15.263333320617676 +TSLA,2015-12-29,15.812666893005371 +TSLA,2015-12-30,15.87266731262207 +TSLA,2015-12-31,16.000667572021484 +TSLA,2016-01-04,14.894000053405762 +TSLA,2016-01-05,14.895333290100098 +TSLA,2016-01-06,14.602666854858398 +TSLA,2016-01-07,14.376667022705078 +TSLA,2016-01-08,14.066666603088379 +TSLA,2016-01-11,13.856666564941406 +TSLA,2016-01-12,13.998000144958496 +TSLA,2016-01-13,13.354000091552734 +TSLA,2016-01-14,13.745332717895508 +TSLA,2016-01-15,13.666000366210938 +TSLA,2016-01-19,13.64799976348877 +TSLA,2016-01-20,13.24666690826416 +TSLA,2016-01-21,13.33133316040039 +TSLA,2016-01-22,13.50333309173584 +TSLA,2016-01-25,13.092000007629395 +TSLA,2016-01-26,12.904000282287598 +TSLA,2016-01-27,12.538000106811523 +TSLA,2016-01-28,12.646666526794434 +TSLA,2016-01-29,12.74666690826416 +TSLA,2016-02-01,13.129332542419434 +TSLA,2016-02-02,12.185333251953125 +TSLA,2016-02-03,11.565333366394043 +TSLA,2016-02-04,11.688667297363281 +TSLA,2016-02-05,10.84000015258789 +TSLA,2016-02-08,9.866000175476074 +TSLA,2016-02-09,9.883333206176758 +TSLA,2016-02-10,9.57800006866455 +TSLA,2016-02-11,10.031332969665527 +TSLA,2016-02-12,10.06933307647705 +TSLA,2016-02-16,10.344667434692383 +TSLA,2016-02-17,11.245332717895508 +TSLA,2016-02-18,11.118000030517578 +TSLA,2016-02-19,11.10533332824707 +TSLA,2016-02-22,11.849332809448242 +TSLA,2016-02-23,11.814000129699707 +TSLA,2016-02-24,11.933333396911621 +TSLA,2016-02-25,12.495332717895508 +TSLA,2016-02-26,12.689332962036133 +TSLA,2016-02-29,12.795332908630371 +TSLA,2016-03-01,12.423333168029785 +TSLA,2016-03-02,12.555999755859375 +TSLA,2016-03-03,13.049332618713379 +TSLA,2016-03-04,13.402667045593262 +TSLA,2016-03-07,13.685999870300293 +TSLA,2016-03-08,13.506667137145996 +TSLA,2016-03-09,13.914667129516602 +TSLA,2016-03-10,13.678667068481445 +TSLA,2016-03-11,13.833333015441895 +TSLA,2016-03-14,14.34333324432373 +TSLA,2016-03-15,14.555999755859375 +TSLA,2016-03-16,14.795332908630371 +TSLA,2016-03-17,15.092000007629395 +TSLA,2016-03-18,15.515999794006348 +TSLA,2016-03-21,15.887999534606934 +TSLA,2016-03-22,15.616000175476074 +TSLA,2016-03-23,14.838666915893555 +TSLA,2016-03-24,15.183333396911621 +TSLA,2016-03-28,15.350666999816895 +TSLA,2016-03-29,15.342000007629395 +TSLA,2016-03-30,15.12600040435791 +TSLA,2016-03-31,15.317999839782715 +TSLA,2016-04-01,15.839332580566406 +TSLA,2016-04-04,16.465999603271484 +TSLA,2016-04-05,17.031333923339844 +TSLA,2016-04-06,17.69466781616211 +TSLA,2016-04-07,17.14666748046875 +TSLA,2016-04-08,16.67133331298828 +TSLA,2016-04-11,16.661333084106445 +TSLA,2016-04-12,16.521333694458008 +TSLA,2016-04-13,16.968666076660156 +TSLA,2016-04-14,16.790666580200195 +TSLA,2016-04-15,16.96733283996582 +TSLA,2016-04-18,16.92533302307129 +TSLA,2016-04-19,16.4913330078125 +TSLA,2016-04-20,16.6646671295166 +TSLA,2016-04-21,16.55266761779785 +TSLA,2016-04-22,16.916667938232422 +TSLA,2016-04-25,16.788000106811523 +TSLA,2016-04-26,16.916000366210938 +TSLA,2016-04-27,16.764667510986328 +TSLA,2016-04-28,16.513999938964844 +TSLA,2016-04-29,16.05066680908203 +TSLA,2016-05-02,16.1200008392334 +TSLA,2016-05-03,15.48799991607666 +TSLA,2016-05-04,14.837332725524902 +TSLA,2016-05-05,14.10200023651123 +TSLA,2016-05-06,14.328666687011719 +TSLA,2016-05-09,13.928000450134277 +TSLA,2016-05-10,13.912667274475098 +TSLA,2016-05-11,13.93066692352295 +TSLA,2016-05-12,13.8186674118042 +TSLA,2016-05-13,13.840666770935059 +TSLA,2016-05-16,13.88599967956543 +TSLA,2016-05-17,13.644000053405762 +TSLA,2016-05-18,14.07800006866455 +TSLA,2016-05-19,14.347332954406738 +TSLA,2016-05-20,14.685333251953125 +TSLA,2016-05-23,14.414667129516602 +TSLA,2016-05-24,14.52733325958252 +TSLA,2016-05-25,14.638667106628418 +TSLA,2016-05-26,15.008000373840332 +TSLA,2016-05-27,14.869333267211914 +TSLA,2016-05-31,14.881999969482422 +TSLA,2016-06-01,14.637332916259766 +TSLA,2016-06-02,14.597332954406738 +TSLA,2016-06-03,14.599332809448242 +TSLA,2016-06-06,14.711999893188477 +TSLA,2016-06-07,15.489333152770996 +TSLA,2016-06-08,15.701333045959473 +TSLA,2016-06-09,15.290666580200195 +TSLA,2016-06-10,14.586000442504883 +TSLA,2016-06-13,14.524666786193848 +TSLA,2016-06-14,14.330666542053223 +TSLA,2016-06-15,14.513333320617676 +TSLA,2016-06-16,14.528667449951172 +TSLA,2016-06-17,14.364666938781738 +TSLA,2016-06-20,14.646666526794434 +TSLA,2016-06-21,14.640666961669922 +TSLA,2016-06-22,13.11066722869873 +TSLA,2016-06-23,13.09333324432373 +TSLA,2016-06-24,12.876667022705078 +TSLA,2016-06-27,13.236666679382324 +TSLA,2016-06-28,13.452667236328125 +TSLA,2016-06-29,14.012666702270508 +TSLA,2016-06-30,14.152000427246094 +TSLA,2016-07-01,14.433333396911621 +TSLA,2016-07-05,14.26533317565918 +TSLA,2016-07-06,14.295999526977539 +TSLA,2016-07-07,14.395999908447266 +TSLA,2016-07-08,14.45199966430664 +TSLA,2016-07-11,14.985333442687988 +TSLA,2016-07-12,14.976667404174805 +TSLA,2016-07-13,14.835332870483398 +TSLA,2016-07-14,14.768667221069336 +TSLA,2016-07-15,14.69333267211914 +TSLA,2016-07-18,15.083333015441895 +TSLA,2016-07-19,15.017333030700684 +TSLA,2016-07-20,15.223999977111816 +TSLA,2016-07-21,14.699999809265137 +TSLA,2016-07-22,14.817999839782715 +TSLA,2016-07-25,15.333999633789062 +TSLA,2016-07-26,15.300666809082031 +TSLA,2016-07-27,15.232666969299316 +TSLA,2016-07-28,15.37399959564209 +TSLA,2016-07-29,15.652667045593262 +TSLA,2016-08-01,15.333999633789062 +TSLA,2016-08-02,15.146666526794434 +TSLA,2016-08-03,15.052666664123535 +TSLA,2016-08-04,15.37399959564209 +TSLA,2016-08-05,15.335332870483398 +TSLA,2016-08-08,15.077333450317383 +TSLA,2016-08-09,15.272000312805176 +TSLA,2016-08-10,15.043333053588867 +TSLA,2016-08-11,14.994000434875488 +TSLA,2016-08-12,15.040666580200195 +TSLA,2016-08-15,15.03933334350586 +TSLA,2016-08-16,14.907333374023438 +TSLA,2016-08-17,14.88266658782959 +TSLA,2016-08-18,14.900667190551758 +TSLA,2016-08-19,15.0 +TSLA,2016-08-22,14.862000465393066 +TSLA,2016-08-23,14.989333152770996 +TSLA,2016-08-24,14.841333389282227 +TSLA,2016-08-25,14.730667114257812 +TSLA,2016-08-26,14.666000366210938 +TSLA,2016-08-29,14.346667289733887 +TSLA,2016-08-30,14.089332580566406 +TSLA,2016-08-31,14.133999824523926 +TSLA,2016-09-01,13.38466739654541 +TSLA,2016-09-02,13.185333251953125 +TSLA,2016-09-06,13.522000312805176 +TSLA,2016-09-07,13.447333335876465 +TSLA,2016-09-08,13.157333374023438 +TSLA,2016-09-09,12.964667320251465 +TSLA,2016-09-12,13.220000267028809 +TSLA,2016-09-13,13.069999694824219 +TSLA,2016-09-14,13.093999862670898 +TSLA,2016-09-15,13.361332893371582 +TSLA,2016-09-16,13.69333267211914 +TSLA,2016-09-19,13.755999565124512 +TSLA,2016-09-20,13.642666816711426 +TSLA,2016-09-21,13.6813325881958 +TSLA,2016-09-22,13.76200008392334 +TSLA,2016-09-23,13.829999923706055 +TSLA,2016-09-26,13.932666778564453 +TSLA,2016-09-27,13.720666885375977 +TSLA,2016-09-28,13.751333236694336 +TSLA,2016-09-29,13.380000114440918 +TSLA,2016-09-30,13.60200023651123 +TSLA,2016-10-03,14.24666690826416 +TSLA,2016-10-04,14.093999862670898 +TSLA,2016-10-05,13.897333145141602 +TSLA,2016-10-06,13.399999618530273 +TSLA,2016-10-07,13.107333183288574 +TSLA,2016-10-10,13.396666526794434 +TSLA,2016-10-11,13.34000015258789 +TSLA,2016-10-12,13.434000015258789 +TSLA,2016-10-13,13.349332809448242 +TSLA,2016-10-14,13.100666999816895 +TSLA,2016-10-17,12.93066692352295 +TSLA,2016-10-18,13.273332595825195 +TSLA,2016-10-19,13.570667266845703 +TSLA,2016-10-20,13.273332595825195 +TSLA,2016-10-21,13.339332580566406 +TSLA,2016-10-24,13.517333030700684 +TSLA,2016-10-25,13.489333152770996 +TSLA,2016-10-26,13.482666969299316 +TSLA,2016-10-27,13.600666999816895 +TSLA,2016-10-28,13.33133316040039 +TSLA,2016-10-31,13.182000160217285 +TSLA,2016-11-01,12.719332695007324 +TSLA,2016-11-02,12.534667015075684 +TSLA,2016-11-03,12.494667053222656 +TSLA,2016-11-04,12.704000473022461 +TSLA,2016-11-07,12.880666732788086 +TSLA,2016-11-08,12.996000289916992 +TSLA,2016-11-09,12.670666694641113 +TSLA,2016-11-10,12.356666564941406 +TSLA,2016-11-11,12.570667266845703 +TSLA,2016-11-14,12.096667289733887 +TSLA,2016-11-15,12.251333236694336 +TSLA,2016-11-16,12.26200008392334 +TSLA,2016-11-17,12.577333450317383 +TSLA,2016-11-18,12.334667205810547 +TSLA,2016-11-21,12.3013334274292 +TSLA,2016-11-22,12.744667053222656 +TSLA,2016-11-23,12.87600040435791 +TSLA,2016-11-25,13.109999656677246 +TSLA,2016-11-28,13.074666976928711 +TSLA,2016-11-29,12.637999534606934 +TSLA,2016-11-30,12.626667022705078 +TSLA,2016-12-01,12.125332832336426 +TSLA,2016-12-02,12.097999572753906 +TSLA,2016-12-05,12.453332901000977 +TSLA,2016-12-06,12.390000343322754 +TSLA,2016-12-07,12.876667022705078 +TSLA,2016-12-08,12.81933307647705 +TSLA,2016-12-09,12.812000274658203 +TSLA,2016-12-12,12.828666687011719 +TSLA,2016-12-13,13.210000038146973 +TSLA,2016-12-14,13.246000289916992 +TSLA,2016-12-15,13.17199993133545 +TSLA,2016-12-16,13.499333381652832 +TSLA,2016-12-19,13.51533317565918 +TSLA,2016-12-20,13.919333457946777 +TSLA,2016-12-21,13.846667289733887 +TSLA,2016-12-22,13.896666526794434 +TSLA,2016-12-23,14.22266674041748 +TSLA,2016-12-27,14.635333061218262 +TSLA,2016-12-28,14.649333000183105 +TSLA,2016-12-29,14.312000274658203 +TSLA,2016-12-30,14.246000289916992 +TSLA,2017-01-03,14.465999603271484 +TSLA,2017-01-04,15.13266658782959 +TSLA,2017-01-05,15.116666793823242 +TSLA,2017-01-06,15.267333030700684 +TSLA,2017-01-09,15.41866683959961 +TSLA,2017-01-10,15.324666976928711 +TSLA,2017-01-11,15.315333366394043 +TSLA,2017-01-12,15.305999755859375 +TSLA,2017-01-13,15.850000381469727 +TSLA,2017-01-17,15.70533275604248 +TSLA,2017-01-18,15.890666961669922 +TSLA,2017-01-19,16.250667572021484 +TSLA,2017-01-20,16.315332412719727 +TSLA,2017-01-23,16.594667434692383 +TSLA,2017-01-24,16.974000930786133 +TSLA,2017-01-25,16.96466636657715 +TSLA,2017-01-26,16.833999633789062 +TSLA,2017-01-27,16.863332748413086 +TSLA,2017-01-30,16.708667755126953 +TSLA,2017-01-31,16.795333862304688 +TSLA,2017-02-01,16.615999221801758 +TSLA,2017-02-02,16.770000457763672 +TSLA,2017-02-03,16.755332946777344 +TSLA,2017-02-06,17.184667587280273 +TSLA,2017-02-07,17.165332794189453 +TSLA,2017-02-08,17.472000122070312 +TSLA,2017-02-09,17.946666717529297 +TSLA,2017-02-10,17.948667526245117 +TSLA,2017-02-13,18.706666946411133 +TSLA,2017-02-14,18.73200035095215 +TSLA,2017-02-15,18.650667190551758 +TSLA,2017-02-16,17.93000030517578 +TSLA,2017-02-17,18.148666381835938 +TSLA,2017-02-21,18.492666244506836 +TSLA,2017-02-22,18.233999252319336 +TSLA,2017-02-23,17.06599998474121 +TSLA,2017-02-24,17.133333206176758 +TSLA,2017-02-27,16.415332794189453 +TSLA,2017-02-28,16.666000366210938 +TSLA,2017-03-01,16.667999267578125 +TSLA,2017-03-02,16.698667526245117 +TSLA,2017-03-03,16.771333694458008 +TSLA,2017-03-06,16.747333526611328 +TSLA,2017-03-07,16.57266616821289 +TSLA,2017-03-08,16.45800018310547 +TSLA,2017-03-09,16.32666778564453 +TSLA,2017-03-10,16.246000289916992 +TSLA,2017-03-13,16.411333084106445 +TSLA,2017-03-14,17.200000762939453 +TSLA,2017-03-15,17.048667907714844 +TSLA,2017-03-16,17.469999313354492 +TSLA,2017-03-17,17.433332443237305 +TSLA,2017-03-20,17.461332321166992 +TSLA,2017-03-21,16.711999893188477 +TSLA,2017-03-22,17.000667572021484 +TSLA,2017-03-23,16.985332489013672 +TSLA,2017-03-24,17.54400062561035 +TSLA,2017-03-27,18.014667510986328 +TSLA,2017-03-28,18.496667861938477 +TSLA,2017-03-29,18.492000579833984 +TSLA,2017-03-30,18.527999877929688 +TSLA,2017-03-31,18.553333282470703 +TSLA,2017-04-03,19.90133285522461 +TSLA,2017-04-04,20.246667861938477 +TSLA,2017-04-05,19.666667938232422 +TSLA,2017-04-06,19.913333892822266 +TSLA,2017-04-07,20.16933250427246 +TSLA,2017-04-10,20.826000213623047 +TSLA,2017-04-11,20.58066749572754 +TSLA,2017-04-12,19.78933334350586 +TSLA,2017-04-13,20.266666412353516 +TSLA,2017-04-17,20.09600067138672 +TSLA,2017-04-18,20.016666412353516 +TSLA,2017-04-19,20.368000030517578 +TSLA,2017-04-20,20.167333602905273 +TSLA,2017-04-21,20.373332977294922 +TSLA,2017-04-24,20.53533363342285 +TSLA,2017-04-25,20.91933250427246 +TSLA,2017-04-26,20.67799949645996 +TSLA,2017-04-27,20.575332641601562 +TSLA,2017-04-28,20.937999725341797 +TSLA,2017-05-01,21.52199935913086 +TSLA,2017-05-02,21.25933265686035 +TSLA,2017-05-03,20.73466682434082 +TSLA,2017-05-04,19.69733238220215 +TSLA,2017-05-05,20.55666732788086 +TSLA,2017-05-08,20.479333877563477 +TSLA,2017-05-09,21.417333602905273 +TSLA,2017-05-10,21.681333541870117 +TSLA,2017-05-11,21.540000915527344 +TSLA,2017-05-12,21.65399932861328 +TSLA,2017-05-15,21.058666229248047 +TSLA,2017-05-16,21.134000778198242 +TSLA,2017-05-17,20.407333374023438 +TSLA,2017-05-18,20.87066650390625 +TSLA,2017-05-19,20.722000122070312 +TSLA,2017-05-22,20.690000534057617 +TSLA,2017-05-23,20.257333755493164 +TSLA,2017-05-24,20.681333541870117 +TSLA,2017-05-25,21.121999740600586 +TSLA,2017-05-26,21.676000595092773 +TSLA,2017-05-30,22.34000015258789 +TSLA,2017-05-31,22.733999252319336 +TSLA,2017-06-01,22.691333770751953 +TSLA,2017-06-02,22.656667709350586 +TSLA,2017-06-05,23.154666900634766 +TSLA,2017-06-06,23.523332595825195 +TSLA,2017-06-07,23.976667404174805 +TSLA,2017-06-08,24.666667938232422 +TSLA,2017-06-09,23.821332931518555 +TSLA,2017-06-12,23.93400001525879 +TSLA,2017-06-13,25.06333351135254 +TSLA,2017-06-14,25.37733268737793 +TSLA,2017-06-15,25.022666931152344 +TSLA,2017-06-16,24.760000228881836 +TSLA,2017-06-19,24.65333366394043 +TSLA,2017-06-20,24.81599998474121 +TSLA,2017-06-21,25.093332290649414 +TSLA,2017-06-22,25.507333755493164 +TSLA,2017-06-23,25.56333351135254 +TSLA,2017-06-26,25.166000366210938 +TSLA,2017-06-27,24.158000946044922 +TSLA,2017-06-28,24.749332427978516 +TSLA,2017-06-29,24.049999237060547 +TSLA,2017-06-30,24.107332229614258 +TSLA,2017-07-03,23.507999420166016 +TSLA,2017-07-05,21.805999755859375 +TSLA,2017-07-06,20.588666915893555 +TSLA,2017-07-07,20.881332397460938 +TSLA,2017-07-10,21.06999969482422 +TSLA,2017-07-11,21.814666748046875 +TSLA,2017-07-12,21.968000411987305 +TSLA,2017-07-13,21.560667037963867 +TSLA,2017-07-14,21.851999282836914 +TSLA,2017-07-17,21.30466651916504 +TSLA,2017-07-18,21.882667541503906 +TSLA,2017-07-19,21.68400001525879 +TSLA,2017-07-20,21.994667053222656 +TSLA,2017-07-21,21.893333435058594 +TSLA,2017-07-24,22.834667205810547 +TSLA,2017-07-25,22.639999389648438 +TSLA,2017-07-26,22.92333221435547 +TSLA,2017-07-27,22.297332763671875 +TSLA,2017-07-28,22.33799934387207 +TSLA,2017-07-31,21.564666748046875 +TSLA,2017-08-01,21.30466651916504 +TSLA,2017-08-02,21.72599983215332 +TSLA,2017-08-03,23.139333724975586 +TSLA,2017-08-04,23.79400062561035 +TSLA,2017-08-07,23.67799949645996 +TSLA,2017-08-08,24.347999572753906 +TSLA,2017-08-09,24.235332489013672 +TSLA,2017-08-10,23.69333267211914 +TSLA,2017-08-11,23.857999801635742 +TSLA,2017-08-14,24.253332138061523 +TSLA,2017-08-15,24.155332565307617 +TSLA,2017-08-16,24.194000244140625 +TSLA,2017-08-17,23.461332321166992 +TSLA,2017-08-18,23.163999557495117 +TSLA,2017-08-21,22.52400016784668 +TSLA,2017-08-22,22.75666618347168 +TSLA,2017-08-23,23.51799964904785 +TSLA,2017-08-24,23.528667449951172 +TSLA,2017-08-25,23.203332901000977 +TSLA,2017-08-28,23.04400062561035 +TSLA,2017-08-29,23.157333374023438 +TSLA,2017-08-30,23.545333862304688 +TSLA,2017-08-31,23.726667404174805 +TSLA,2017-09-01,23.69333267211914 +TSLA,2017-09-05,23.305999755859375 +TSLA,2017-09-06,22.968666076660156 +TSLA,2017-09-07,23.374000549316406 +TSLA,2017-09-08,22.893333435058594 +TSLA,2017-09-11,24.246000289916992 +TSLA,2017-09-12,24.183332443237305 +TSLA,2017-09-13,24.415332794189453 +TSLA,2017-09-14,25.176000595092773 +TSLA,2017-09-15,25.320667266845703 +TSLA,2017-09-18,25.666667938232422 +TSLA,2017-09-19,25.00666618347168 +TSLA,2017-09-20,24.92733383178711 +TSLA,2017-09-21,24.43199920654297 +TSLA,2017-09-22,23.4060001373291 +TSLA,2017-09-25,22.999332427978516 +TSLA,2017-09-26,23.016666412353516 +TSLA,2017-09-27,22.731332778930664 +TSLA,2017-09-28,22.639999389648438 +TSLA,2017-09-29,22.739999771118164 +TSLA,2017-10-02,22.768667221069336 +TSLA,2017-10-03,23.209333419799805 +TSLA,2017-10-04,23.667333602905273 +TSLA,2017-10-05,23.68866729736328 +TSLA,2017-10-06,23.79199981689453 +TSLA,2017-10-09,22.862667083740234 +TSLA,2017-10-10,23.70599937438965 +TSLA,2017-10-11,23.639999389648438 +TSLA,2017-10-12,23.711999893188477 +TSLA,2017-10-13,23.704666137695312 +TSLA,2017-10-16,23.373332977294922 +TSLA,2017-10-17,23.71666717529297 +TSLA,2017-10-18,23.976667404174805 +TSLA,2017-10-19,23.45400047302246 +TSLA,2017-10-20,23.00666618347168 +TSLA,2017-10-23,22.468000411987305 +TSLA,2017-10-24,22.48933219909668 +TSLA,2017-10-25,21.722667694091797 +TSLA,2017-10-26,21.744667053222656 +TSLA,2017-10-27,21.391332626342773 +TSLA,2017-10-30,21.338666915893555 +TSLA,2017-10-31,22.101999282836914 +TSLA,2017-11-01,21.405332565307617 +TSLA,2017-11-02,19.950666427612305 +TSLA,2017-11-03,20.4060001373291 +TSLA,2017-11-06,20.185333251953125 +TSLA,2017-11-07,20.40333366394043 +TSLA,2017-11-08,20.292667388916016 +TSLA,2017-11-09,20.19933319091797 +TSLA,2017-11-10,20.19933319091797 +TSLA,2017-11-13,21.02666664123535 +TSLA,2017-11-14,20.579999923706055 +TSLA,2017-11-15,20.753332138061523 +TSLA,2017-11-16,20.833332061767578 +TSLA,2017-11-17,21.003332138061523 +TSLA,2017-11-20,20.582666397094727 +TSLA,2017-11-21,21.187332153320312 +TSLA,2017-11-22,20.84000015258789 +TSLA,2017-11-24,21.036666870117188 +TSLA,2017-11-27,21.12066650390625 +TSLA,2017-11-28,21.170000076293945 +TSLA,2017-11-29,20.502666473388672 +TSLA,2017-11-30,20.59000015258789 +TSLA,2017-12-01,20.435333251953125 +TSLA,2017-12-04,20.34666633605957 +TSLA,2017-12-05,20.246667861938477 +TSLA,2017-12-06,20.884000778198242 +TSLA,2017-12-07,20.749332427978516 +TSLA,2017-12-08,21.0086669921875 +TSLA,2017-12-11,21.92733383178711 +TSLA,2017-12-12,22.735332489013672 +TSLA,2017-12-13,22.601999282836914 +TSLA,2017-12-14,22.525999069213867 +TSLA,2017-12-15,22.89666748046875 +TSLA,2017-12-18,22.591333389282227 +TSLA,2017-12-19,22.073333740234375 +TSLA,2017-12-20,21.93199920654297 +TSLA,2017-12-21,22.110666275024414 +TSLA,2017-12-22,21.68000030517578 +TSLA,2017-12-26,21.152666091918945 +TSLA,2017-12-27,20.775999069213867 +TSLA,2017-12-28,21.02400016784668 +TSLA,2017-12-29,20.75666618347168 +TSLA,2018-01-02,21.368667602539062 +TSLA,2018-01-03,21.149999618530273 +TSLA,2018-01-04,20.974666595458984 +TSLA,2018-01-05,21.10533332824707 +TSLA,2018-01-08,22.42733383178711 +TSLA,2018-01-09,22.246000289916992 +TSLA,2018-01-10,22.31999969482422 +TSLA,2018-01-11,22.530000686645508 +TSLA,2018-01-12,22.4146671295166 +TSLA,2018-01-16,22.67066764831543 +TSLA,2018-01-17,23.143999099731445 +TSLA,2018-01-18,22.971332550048828 +TSLA,2018-01-19,23.334667205810547 +TSLA,2018-01-22,23.437332153320312 +TSLA,2018-01-23,23.519332885742188 +TSLA,2018-01-24,23.05933380126953 +TSLA,2018-01-25,22.50933265686035 +TSLA,2018-01-26,22.856666564941406 +TSLA,2018-01-29,23.302000045776367 +TSLA,2018-01-30,23.05466651916504 +TSLA,2018-01-31,23.62066650390625 +TSLA,2018-02-01,23.28333282470703 +TSLA,2018-02-02,22.916667938232422 +TSLA,2018-02-05,22.208667755126953 +TSLA,2018-02-06,22.264667510986328 +TSLA,2018-02-07,23.0 +TSLA,2018-02-08,21.01533317565918 +TSLA,2018-02-09,20.69466781616211 +TSLA,2018-02-12,21.048667907714844 +TSLA,2018-02-13,21.577333450317383 +TSLA,2018-02-14,21.487333297729492 +TSLA,2018-02-15,22.271333694458008 +TSLA,2018-02-16,22.365999221801758 +TSLA,2018-02-20,22.31800079345703 +TSLA,2018-02-21,22.219999313354492 +TSLA,2018-02-22,23.077999114990234 +TSLA,2018-02-23,23.469999313354492 +TSLA,2018-02-26,23.827999114990234 +TSLA,2018-02-27,23.39933204650879 +TSLA,2018-02-28,22.87066650390625 +TSLA,2018-03-01,22.062000274658203 +TSLA,2018-03-02,22.341333389282227 +TSLA,2018-03-05,22.22333335876465 +TSLA,2018-03-06,21.8799991607666 +TSLA,2018-03-07,22.15333366394043 +TSLA,2018-03-08,21.940000534057617 +TSLA,2018-03-09,21.81133270263672 +TSLA,2018-03-12,23.034000396728516 +TSLA,2018-03-13,22.78933334350586 +TSLA,2018-03-14,21.775333404541016 +TSLA,2018-03-15,21.706666946411133 +TSLA,2018-03-16,21.42333221435547 +TSLA,2018-03-19,20.90399932861328 +TSLA,2018-03-20,20.703332901000977 +TSLA,2018-03-21,21.101999282836914 +TSLA,2018-03-22,20.606666564941406 +TSLA,2018-03-23,20.1026668548584 +TSLA,2018-03-26,20.278667449951172 +TSLA,2018-03-27,18.61199951171875 +TSLA,2018-03-28,17.185333251953125 +TSLA,2018-03-29,17.742000579833984 +TSLA,2018-04-02,16.832000732421875 +TSLA,2018-04-03,17.8353328704834 +TSLA,2018-04-04,19.12933349609375 +TSLA,2018-04-05,20.381332397460938 +TSLA,2018-04-06,19.953332901000977 +TSLA,2018-04-09,19.310667037963867 +TSLA,2018-04-10,20.31333351135254 +TSLA,2018-04-11,20.062000274658203 +TSLA,2018-04-12,19.60533332824707 +TSLA,2018-04-13,20.022666931152344 +TSLA,2018-04-16,19.413999557495117 +TSLA,2018-04-17,19.179332733154297 +TSLA,2018-04-18,19.55666732788086 +TSLA,2018-04-19,20.005332946777344 +TSLA,2018-04-20,19.349332809448242 +TSLA,2018-04-23,18.891332626342773 +TSLA,2018-04-24,18.8973331451416 +TSLA,2018-04-25,18.71266746520996 +TSLA,2018-04-26,19.031999588012695 +TSLA,2018-04-27,19.60533332824707 +TSLA,2018-04-30,19.593332290649414 +TSLA,2018-05-01,19.994667053222656 +TSLA,2018-05-02,20.07666778564453 +TSLA,2018-05-03,18.963333129882812 +TSLA,2018-05-04,19.606000900268555 +TSLA,2018-05-07,20.184667587280273 +TSLA,2018-05-08,20.131332397460938 +TSLA,2018-05-09,20.456666946411133 +TSLA,2018-05-10,20.334667205810547 +TSLA,2018-05-11,20.070667266845703 +TSLA,2018-05-14,19.46466636657715 +TSLA,2018-05-15,18.94533348083496 +TSLA,2018-05-16,19.09866714477539 +TSLA,2018-05-17,18.96933364868164 +TSLA,2018-05-18,18.454666137695312 +TSLA,2018-05-21,18.965999603271484 +TSLA,2018-05-22,18.333999633789062 +TSLA,2018-05-23,18.60466766357422 +TSLA,2018-05-24,18.523332595825195 +TSLA,2018-05-25,18.59000015258789 +TSLA,2018-05-29,18.917333602905273 +TSLA,2018-05-30,19.447999954223633 +TSLA,2018-05-31,18.98200035095215 +TSLA,2018-06-01,19.454666137695312 +TSLA,2018-06-04,19.78266716003418 +TSLA,2018-06-05,19.408666610717773 +TSLA,2018-06-06,21.299999237060547 +TSLA,2018-06-07,21.07266616821289 +TSLA,2018-06-08,21.17733383178711 +TSLA,2018-06-11,22.139999389648438 +TSLA,2018-06-12,22.851333618164062 +TSLA,2018-06-13,22.985332489013672 +TSLA,2018-06-14,23.847999572753906 +TSLA,2018-06-15,23.878000259399414 +TSLA,2018-06-18,24.722000122070312 +TSLA,2018-06-19,23.503332138061523 +TSLA,2018-06-20,24.148000717163086 +TSLA,2018-06-21,23.167333602905273 +TSLA,2018-06-22,22.242000579833984 +TSLA,2018-06-25,22.200666427612305 +TSLA,2018-06-26,22.799999237060547 +TSLA,2018-06-27,22.96666717529297 +TSLA,2018-06-28,23.32866668701172 +TSLA,2018-06-29,22.863332748413086 +TSLA,2018-07-02,22.33799934387207 +TSLA,2018-07-03,20.724000930786133 +TSLA,2018-07-05,20.610666275024414 +TSLA,2018-07-06,20.593332290649414 +TSLA,2018-07-09,21.233999252319336 +TSLA,2018-07-10,21.49799919128418 +TSLA,2018-07-11,21.263999938964844 +TSLA,2018-07-12,21.11400032043457 +TSLA,2018-07-13,21.257999420166016 +TSLA,2018-07-16,20.67333221435547 +TSLA,2018-07-17,21.512666702270508 +TSLA,2018-07-18,21.59000015258789 +TSLA,2018-07-19,21.34866714477539 +TSLA,2018-07-20,20.905332565307617 +TSLA,2018-07-23,20.213333129882812 +TSLA,2018-07-24,19.82866668701172 +TSLA,2018-07-25,20.582666397094727 +TSLA,2018-07-26,20.44333267211914 +TSLA,2018-07-27,19.812000274658203 +TSLA,2018-07-30,19.344667434692383 +TSLA,2018-07-31,19.875999450683594 +TSLA,2018-08-01,20.055999755859375 +TSLA,2018-08-02,23.30266761779785 +TSLA,2018-08-03,23.211332321166992 +TSLA,2018-08-06,22.799333572387695 +TSLA,2018-08-07,25.30466651916504 +TSLA,2018-08-08,24.689332962036133 +TSLA,2018-08-09,23.496667861938477 +TSLA,2018-08-10,23.69933319091797 +TSLA,2018-08-13,23.76066780090332 +TSLA,2018-08-14,23.176000595092773 +TSLA,2018-08-15,22.57933235168457 +TSLA,2018-08-16,22.363332748413086 +TSLA,2018-08-17,20.366666793823242 +TSLA,2018-08-20,20.562667846679688 +TSLA,2018-08-21,21.459999084472656 +TSLA,2018-08-22,21.44266700744629 +TSLA,2018-08-23,21.34000015258789 +TSLA,2018-08-24,21.521333694458008 +TSLA,2018-08-27,21.284666061401367 +TSLA,2018-08-28,20.790666580200195 +TSLA,2018-08-29,20.333999633789062 +TSLA,2018-08-30,20.209999084472656 +TSLA,2018-08-31,20.110666275024414 +TSLA,2018-09-04,19.26333236694336 +TSLA,2018-09-05,18.715999603271484 +TSLA,2018-09-06,18.729999542236328 +TSLA,2018-09-07,17.549333572387695 +TSLA,2018-09-10,19.03333282470703 +TSLA,2018-09-11,18.62933349609375 +TSLA,2018-09-12,19.369333267211914 +TSLA,2018-09-13,19.297332763671875 +TSLA,2018-09-14,19.68000030517578 +TSLA,2018-09-17,19.6560001373291 +TSLA,2018-09-18,18.997333526611328 +TSLA,2018-09-19,19.934667587280273 +TSLA,2018-09-20,19.8886661529541 +TSLA,2018-09-21,19.940000534057617 +TSLA,2018-09-24,19.978666305541992 +TSLA,2018-09-25,20.06599998474121 +TSLA,2018-09-26,20.6386661529541 +TSLA,2018-09-27,20.501333236694336 +TSLA,2018-09-28,17.65133285522461 +TSLA,2018-10-01,20.713333129882812 +TSLA,2018-10-02,20.06800079345703 +TSLA,2018-10-03,19.65333366394043 +TSLA,2018-10-04,18.788667678833008 +TSLA,2018-10-05,17.463333129882812 +TSLA,2018-10-08,16.70400047302246 +TSLA,2018-10-09,17.520000457763672 +TSLA,2018-10-10,17.125333786010742 +TSLA,2018-10-11,16.815332412719727 +TSLA,2018-10-12,17.25200080871582 +TSLA,2018-10-15,17.305999755859375 +TSLA,2018-10-16,18.439332962036133 +TSLA,2018-10-17,18.118667602539062 +TSLA,2018-10-18,17.5939998626709 +TSLA,2018-10-19,17.333332061767578 +TSLA,2018-10-22,17.39666748046875 +TSLA,2018-10-23,19.609333038330078 +TSLA,2018-10-24,19.233333587646484 +TSLA,2018-10-25,20.99066734313965 +TSLA,2018-10-26,22.059999465942383 +TSLA,2018-10-29,22.323333740234375 +TSLA,2018-10-30,21.99333381652832 +TSLA,2018-10-31,22.488000869750977 +TSLA,2018-11-01,22.95199966430664 +TSLA,2018-11-02,23.0939998626709 +TSLA,2018-11-05,22.760000228881836 +TSLA,2018-11-06,22.737333297729492 +TSLA,2018-11-07,23.21066665649414 +TSLA,2018-11-08,23.426666259765625 +TSLA,2018-11-09,23.367332458496094 +TSLA,2018-11-12,22.0853328704834 +TSLA,2018-11-13,22.582000732421875 +TSLA,2018-11-14,22.933332443237305 +TSLA,2018-11-15,23.229333877563477 +TSLA,2018-11-16,23.62066650390625 +TSLA,2018-11-19,23.564666748046875 +TSLA,2018-11-20,23.166000366210938 +TSLA,2018-11-21,22.54599952697754 +TSLA,2018-11-23,21.722000122070312 +TSLA,2018-11-26,23.066667556762695 +TSLA,2018-11-27,22.92799949645996 +TSLA,2018-11-28,23.191333770751953 +TSLA,2018-11-29,22.744667053222656 +TSLA,2018-11-30,23.365333557128906 +TSLA,2018-12-03,23.89933204650879 +TSLA,2018-12-04,23.979999542236328 +TSLA,2018-12-06,24.20400047302246 +TSLA,2018-12-07,23.864667892456055 +TSLA,2018-12-10,24.343332290649414 +TSLA,2018-12-11,24.450666427612305 +TSLA,2018-12-12,24.440000534057617 +TSLA,2018-12-13,25.119333267211914 +TSLA,2018-12-14,24.380666732788086 +TSLA,2018-12-17,23.22800064086914 +TSLA,2018-12-18,22.468666076660156 +TSLA,2018-12-19,22.197999954223633 +TSLA,2018-12-20,21.025333404541016 +TSLA,2018-12-21,21.31800079345703 +TSLA,2018-12-24,19.69266700744629 +TSLA,2018-12-26,21.73933219909668 +TSLA,2018-12-27,21.075332641601562 +TSLA,2018-12-28,22.257999420166016 +TSLA,2018-12-31,22.18666648864746 +TSLA,2019-01-02,20.674667358398438 +TSLA,2019-01-03,20.02400016784668 +TSLA,2019-01-04,21.179332733154297 +TSLA,2019-01-07,22.33066749572754 +TSLA,2019-01-08,22.356666564941406 +TSLA,2019-01-09,22.568666458129883 +TSLA,2019-01-10,22.99799919128418 +TSLA,2019-01-11,23.150667190551758 +TSLA,2019-01-14,22.293333053588867 +TSLA,2019-01-15,22.961999893188477 +TSLA,2019-01-16,23.06999969482422 +TSLA,2019-01-17,23.15399932861328 +TSLA,2019-01-18,20.150667190551758 +TSLA,2019-01-22,19.92799949645996 +TSLA,2019-01-23,19.172666549682617 +TSLA,2019-01-24,19.43400001525879 +TSLA,2019-01-25,19.80266761779785 +TSLA,2019-01-28,19.7586669921875 +TSLA,2019-01-29,19.83066749572754 +TSLA,2019-01-30,20.584667205810547 +TSLA,2019-01-31,20.468000411987305 +TSLA,2019-02-01,20.81399917602539 +TSLA,2019-02-04,20.859333038330078 +TSLA,2019-02-05,21.42333221435547 +TSLA,2019-02-06,21.148000717163086 +TSLA,2019-02-07,20.500667572021484 +TSLA,2019-02-08,20.386667251586914 +TSLA,2019-02-11,20.856000900268555 +TSLA,2019-02-12,20.78733253479004 +TSLA,2019-02-13,20.544666290283203 +TSLA,2019-02-14,20.251333236694336 +TSLA,2019-02-15,20.525333404541016 +TSLA,2019-02-19,20.375999450683594 +TSLA,2019-02-20,20.17066764831543 +TSLA,2019-02-21,19.415332794189453 +TSLA,2019-02-22,19.6473331451416 +TSLA,2019-02-25,19.917999267578125 +TSLA,2019-02-26,19.857332229614258 +TSLA,2019-02-27,20.982667922973633 +TSLA,2019-02-28,21.325332641601562 +TSLA,2019-03-01,19.652666091918945 +TSLA,2019-03-04,19.02400016784668 +TSLA,2019-03-05,18.43600082397461 +TSLA,2019-03-06,18.416000366210938 +TSLA,2019-03-07,18.439332962036133 +TSLA,2019-03-08,18.94266700744629 +TSLA,2019-03-11,19.39466667175293 +TSLA,2019-03-12,18.890666961669922 +TSLA,2019-03-13,19.263999938964844 +TSLA,2019-03-14,19.33066749572754 +TSLA,2019-03-15,18.36199951171875 +TSLA,2019-03-18,17.965999603271484 +TSLA,2019-03-19,17.83133316040039 +TSLA,2019-03-20,18.239999771118164 +TSLA,2019-03-21,18.26799964904785 +TSLA,2019-03-22,17.635332107543945 +TSLA,2019-03-25,17.3613338470459 +TSLA,2019-03-26,17.851333618164062 +TSLA,2019-03-27,18.32200050354004 +TSLA,2019-03-28,18.57466697692871 +TSLA,2019-03-29,18.657333374023438 +TSLA,2019-04-01,19.278667449951172 +TSLA,2019-04-02,19.058666229248047 +TSLA,2019-04-03,19.45400047302246 +TSLA,2019-04-04,17.851999282836914 +TSLA,2019-04-05,18.33066749572754 +TSLA,2019-04-08,18.213333129882812 +TSLA,2019-04-09,18.15399932861328 +TSLA,2019-04-10,18.40399932861328 +TSLA,2019-04-11,17.89466667175293 +TSLA,2019-04-12,17.84666633605957 +TSLA,2019-04-15,17.7586669921875 +TSLA,2019-04-16,18.224000930786133 +TSLA,2019-04-17,18.082000732421875 +TSLA,2019-04-18,18.21733283996582 +TSLA,2019-04-22,17.516666412353516 +TSLA,2019-04-23,17.593332290649414 +TSLA,2019-04-24,17.243999481201172 +TSLA,2019-04-25,16.5086669921875 +TSLA,2019-04-26,15.675999641418457 +TSLA,2019-04-29,16.097999572753906 +TSLA,2019-04-30,15.912667274475098 +TSLA,2019-05-01,15.600666999816895 +TSLA,2019-05-02,16.273332595825195 +TSLA,2019-05-03,17.00200080871582 +TSLA,2019-05-06,17.022666931152344 +TSLA,2019-05-07,16.470666885375977 +TSLA,2019-05-08,16.32266616821289 +TSLA,2019-05-09,16.131999969482422 +TSLA,2019-05-10,15.968000411987305 +TSLA,2019-05-13,15.133999824523926 +TSLA,2019-05-14,15.487333297729492 +TSLA,2019-05-15,15.463333129882812 +TSLA,2019-05-16,15.222000122070312 +TSLA,2019-05-17,14.0686674118042 +TSLA,2019-05-20,13.690667152404785 +TSLA,2019-05-21,13.67199993133545 +TSLA,2019-05-22,12.84866714477539 +TSLA,2019-05-23,13.03266716003418 +TSLA,2019-05-24,12.708666801452637 +TSLA,2019-05-28,12.579999923706055 +TSLA,2019-05-29,12.657333374023438 +TSLA,2019-05-30,12.54800033569336 +TSLA,2019-05-31,12.343999862670898 +TSLA,2019-06-03,11.9313325881958 +TSLA,2019-06-04,12.90666675567627 +TSLA,2019-06-05,13.105999946594238 +TSLA,2019-06-06,13.729999542236328 +TSLA,2019-06-07,13.633333206176758 +TSLA,2019-06-10,14.192000389099121 +TSLA,2019-06-11,14.473333358764648 +TSLA,2019-06-12,13.950667381286621 +TSLA,2019-06-13,14.260666847229004 +TSLA,2019-06-14,14.32800006866455 +TSLA,2019-06-17,15.001999855041504 +TSLA,2019-06-18,14.982666969299316 +TSLA,2019-06-19,15.095333099365234 +TSLA,2019-06-20,14.641332626342773 +TSLA,2019-06-21,14.790666580200195 +TSLA,2019-06-24,14.909333229064941 +TSLA,2019-06-25,14.650667190551758 +TSLA,2019-06-26,14.618000030517578 +TSLA,2019-06-27,14.855999946594238 +TSLA,2019-06-28,14.897333145141602 +TSLA,2019-07-01,15.14466667175293 +TSLA,2019-07-02,14.970000267028809 +TSLA,2019-07-03,15.65999984741211 +TSLA,2019-07-05,15.539999961853027 +TSLA,2019-07-08,15.355999946594238 +TSLA,2019-07-09,15.337332725524902 +TSLA,2019-07-10,15.928000450134277 +TSLA,2019-07-11,15.90666675567627 +TSLA,2019-07-12,16.338666915893555 +TSLA,2019-07-15,16.899999618530273 +TSLA,2019-07-16,16.825332641601562 +TSLA,2019-07-17,16.99066734313965 +TSLA,2019-07-18,16.902666091918945 +TSLA,2019-07-19,17.211999893188477 +TSLA,2019-07-22,17.045333862304688 +TSLA,2019-07-23,17.344667434692383 +TSLA,2019-07-24,17.658666610717773 +TSLA,2019-07-25,15.254667282104492 +TSLA,2019-07-26,15.202667236328125 +TSLA,2019-07-29,15.718000411987305 +TSLA,2019-07-30,16.150667190551758 +TSLA,2019-07-31,16.107332229614258 +TSLA,2019-08-01,15.59000015258789 +TSLA,2019-08-02,15.62266731262207 +TSLA,2019-08-05,15.221332550048828 +TSLA,2019-08-06,15.383333206176758 +TSLA,2019-08-07,15.561332702636719 +TSLA,2019-08-08,15.886667251586914 +TSLA,2019-08-09,15.667332649230957 +TSLA,2019-08-12,15.267333030700684 +TSLA,2019-08-13,15.666666984558105 +TSLA,2019-08-14,14.641332626342773 +TSLA,2019-08-15,14.37600040435791 +TSLA,2019-08-16,14.662667274475098 +TSLA,2019-08-19,15.121999740600586 +TSLA,2019-08-20,15.057332992553711 +TSLA,2019-08-21,14.722000122070312 +TSLA,2019-08-22,14.8100004196167 +TSLA,2019-08-23,14.09333324432373 +TSLA,2019-08-26,14.333333015441895 +TSLA,2019-08-27,14.272000312805176 +TSLA,2019-08-28,14.37266731262207 +TSLA,2019-08-29,14.780667304992676 +TSLA,2019-08-30,15.040666580200195 +TSLA,2019-09-03,15.000666618347168 +TSLA,2019-09-04,14.711999893188477 +TSLA,2019-09-05,15.305333137512207 +TSLA,2019-09-06,15.16333293914795 +TSLA,2019-09-09,15.452667236328125 +TSLA,2019-09-10,15.702667236328125 +TSLA,2019-09-11,16.47333335876465 +TSLA,2019-09-12,16.391332626342773 +TSLA,2019-09-13,16.34666633605957 +TSLA,2019-09-16,16.187332153320312 +TSLA,2019-09-17,16.319332122802734 +TSLA,2019-09-18,16.232667922973633 +TSLA,2019-09-19,16.440000534057617 +TSLA,2019-09-20,16.041332244873047 +TSLA,2019-09-23,16.082000732421875 +TSLA,2019-09-24,14.880666732788086 +TSLA,2019-09-25,15.24666690826416 +TSLA,2019-09-26,16.17066764831543 +TSLA,2019-09-27,16.142000198364258 +TSLA,2019-09-30,16.058000564575195 +TSLA,2019-10-01,16.312667846679688 +TSLA,2019-10-02,16.208667755126953 +TSLA,2019-10-03,15.535332679748535 +TSLA,2019-10-04,15.428667068481445 +TSLA,2019-10-07,15.847999572753906 +TSLA,2019-10-08,16.003332138061523 +TSLA,2019-10-09,16.302000045776367 +TSLA,2019-10-10,16.31599998474121 +TSLA,2019-10-11,16.525999069213867 +TSLA,2019-10-14,17.130666732788086 +TSLA,2019-10-15,17.19266700744629 +TSLA,2019-10-16,17.316667556762695 +TSLA,2019-10-17,17.46466636657715 +TSLA,2019-10-18,17.1299991607666 +TSLA,2019-10-21,16.899999618530273 +TSLA,2019-10-22,17.038667678833008 +TSLA,2019-10-23,16.978666305541992 +TSLA,2019-10-24,19.978666305541992 +TSLA,2019-10-25,21.875333786010742 +TSLA,2019-10-28,21.847333908081055 +TSLA,2019-10-29,21.08133316040039 +TSLA,2019-10-30,21.000667572021484 +TSLA,2019-10-31,20.994667053222656 +TSLA,2019-11-01,20.887332916259766 +TSLA,2019-11-04,21.1646671295166 +TSLA,2019-11-05,21.148000717163086 +TSLA,2019-11-06,21.77199935913086 +TSLA,2019-11-07,22.369333267211914 +TSLA,2019-11-08,22.47599983215332 +TSLA,2019-11-11,23.006000518798828 +TSLA,2019-11-12,23.32866668701172 +TSLA,2019-11-13,23.073999404907227 +TSLA,2019-11-14,23.290000915527344 +TSLA,2019-11-15,23.47800064086914 +TSLA,2019-11-18,23.332666397094727 +TSLA,2019-11-19,23.968000411987305 +TSLA,2019-11-20,23.481332778930664 +TSLA,2019-11-21,23.655332565307617 +TSLA,2019-11-22,22.202667236328125 +TSLA,2019-11-25,22.422666549682617 +TSLA,2019-11-26,21.92799949645996 +TSLA,2019-11-27,22.086000442504883 +TSLA,2019-11-29,21.996000289916992 +TSLA,2019-12-02,22.32466697692871 +TSLA,2019-12-03,22.413333892822266 +TSLA,2019-12-04,22.20199966430664 +TSLA,2019-12-05,22.024667739868164 +TSLA,2019-12-06,22.392667770385742 +TSLA,2019-12-09,22.635332107543945 +TSLA,2019-12-10,23.256000518798828 +TSLA,2019-12-11,23.51333236694336 +TSLA,2019-12-12,23.978666305541992 +TSLA,2019-12-13,23.892667770385742 +TSLA,2019-12-16,25.433332443237305 +TSLA,2019-12-17,25.266000747680664 +TSLA,2019-12-18,26.209999084472656 +TSLA,2019-12-19,26.93600082397461 +TSLA,2019-12-20,27.03933334350586 +TSLA,2019-12-23,27.947999954223633 +TSLA,2019-12-24,28.350000381469727 +TSLA,2019-12-26,28.729333877563477 +TSLA,2019-12-27,28.691999435424805 +TSLA,2019-12-30,27.64666748046875 +TSLA,2019-12-31,27.8886661529541 +TSLA,2020-01-02,28.68400001525879 +TSLA,2020-01-03,29.534000396728516 +TSLA,2020-01-06,30.1026668548584 +TSLA,2020-01-07,31.270666122436523 +TSLA,2020-01-08,32.80933380126953 +TSLA,2020-01-09,32.089332580566406 +TSLA,2020-01-10,31.876667022705078 +TSLA,2020-01-13,34.990665435791016 +TSLA,2020-01-14,35.861331939697266 +TSLA,2020-01-15,34.56666564941406 +TSLA,2020-01-16,34.232666015625 +TSLA,2020-01-17,34.03333282470703 +TSLA,2020-01-21,36.47999954223633 +TSLA,2020-01-22,37.97066879272461 +TSLA,2020-01-23,38.14666748046875 +TSLA,2020-01-24,37.654666900634766 +TSLA,2020-01-27,37.201332092285156 +TSLA,2020-01-28,37.793331146240234 +TSLA,2020-01-29,38.732666015625 +TSLA,2020-01-30,42.72066879272461 +TSLA,2020-01-31,43.371334075927734 +TSLA,2020-02-03,52.0 +TSLA,2020-02-04,59.137332916259766 +TSLA,2020-02-05,48.97999954223633 +TSLA,2020-02-06,49.930667877197266 +TSLA,2020-02-07,49.871334075927734 +TSLA,2020-02-10,51.41866683959961 +TSLA,2020-02-11,51.62533187866211 +TSLA,2020-02-12,51.15266799926758 +TSLA,2020-02-13,53.599998474121094 +TSLA,2020-02-14,53.33533477783203 +TSLA,2020-02-18,57.22666549682617 +TSLA,2020-02-19,61.16133117675781 +TSLA,2020-02-20,59.96066665649414 +TSLA,2020-02-21,60.06666564941406 +TSLA,2020-02-24,55.58599853515625 +TSLA,2020-02-25,53.32733154296875 +TSLA,2020-02-26,51.91999816894531 +TSLA,2020-02-27,45.266666412353516 +TSLA,2020-02-28,44.53266525268555 +TSLA,2020-03-02,49.574668884277344 +TSLA,2020-03-03,49.70066833496094 +TSLA,2020-03-04,49.96666717529297 +TSLA,2020-03-05,48.30266571044922 +TSLA,2020-03-06,46.89866638183594 +TSLA,2020-03-09,40.53333282470703 +TSLA,2020-03-10,43.02199935913086 +TSLA,2020-03-11,42.28200149536133 +TSLA,2020-03-12,37.369998931884766 +TSLA,2020-03-13,36.44133377075195 +TSLA,2020-03-16,29.67133331298828 +TSLA,2020-03-17,28.68000030517578 +TSLA,2020-03-18,24.08133316040039 +TSLA,2020-03-19,28.50933265686035 +TSLA,2020-03-20,28.50200080871582 +TSLA,2020-03-23,28.952667236328125 +TSLA,2020-03-24,33.66666793823242 +TSLA,2020-03-25,35.95000076293945 +TSLA,2020-03-26,35.21066665649414 +TSLA,2020-03-27,34.29066848754883 +TSLA,2020-03-30,33.47533416748047 +TSLA,2020-03-31,34.93333435058594 +TSLA,2020-04-01,32.104000091552734 +TSLA,2020-04-02,30.29800033569336 +TSLA,2020-04-03,32.000667572021484 +TSLA,2020-04-06,34.41600036621094 +TSLA,2020-04-07,36.36333465576172 +TSLA,2020-04-08,36.589332580566406 +TSLA,2020-04-09,38.20000076293945 +TSLA,2020-04-13,43.39666748046875 +TSLA,2020-04-14,47.32600021362305 +TSLA,2020-04-15,48.65533447265625 +TSLA,2020-04-16,49.680667877197266 +TSLA,2020-04-17,50.259334564208984 +TSLA,2020-04-20,49.75733184814453 +TSLA,2020-04-21,45.781333923339844 +TSLA,2020-04-22,48.807334899902344 +TSLA,2020-04-23,47.04199981689453 +TSLA,2020-04-24,48.34333419799805 +TSLA,2020-04-27,53.25 +TSLA,2020-04-28,51.27466583251953 +TSLA,2020-04-29,53.367332458496094 +TSLA,2020-04-30,52.12533187866211 +TSLA,2020-05-01,46.75466537475586 +TSLA,2020-05-04,50.74599838256836 +TSLA,2020-05-05,51.2140007019043 +TSLA,2020-05-06,52.172000885009766 +TSLA,2020-05-07,52.00266647338867 +TSLA,2020-05-08,54.62799835205078 +TSLA,2020-05-11,54.08599853515625 +TSLA,2020-05-12,53.96066665649414 +TSLA,2020-05-13,52.73066711425781 +TSLA,2020-05-14,53.55533218383789 +TSLA,2020-05-15,53.27799987792969 +TSLA,2020-05-18,54.242000579833984 +TSLA,2020-05-19,53.867332458496094 +TSLA,2020-05-20,54.37066650390625 +TSLA,2020-05-21,55.17333221435547 +TSLA,2020-05-22,54.45866775512695 +TSLA,2020-05-26,54.591331481933594 +TSLA,2020-05-27,54.68199920654297 +TSLA,2020-05-28,53.72066879272461 +TSLA,2020-05-29,55.66666793823242 +TSLA,2020-06-01,59.87333297729492 +TSLA,2020-06-02,58.770668029785156 +TSLA,2020-06-03,58.86399841308594 +TSLA,2020-06-04,57.62533187866211 +TSLA,2020-06-05,59.04399871826172 +TSLA,2020-06-08,63.327999114990234 +TSLA,2020-06-09,62.711334228515625 +TSLA,2020-06-10,68.336669921875 +TSLA,2020-06-11,64.85600280761719 +TSLA,2020-06-12,62.35200119018555 +TSLA,2020-06-15,66.05999755859375 +TSLA,2020-06-16,65.47533416748047 +TSLA,2020-06-17,66.11933135986328 +TSLA,2020-06-18,66.9306640625 +TSLA,2020-06-19,66.72666931152344 +TSLA,2020-06-22,66.28800201416016 +TSLA,2020-06-23,66.78533172607422 +TSLA,2020-06-24,64.0566635131836 +TSLA,2020-06-25,65.73200225830078 +TSLA,2020-06-26,63.982666015625 +TSLA,2020-06-29,67.29000091552734 +TSLA,2020-06-30,71.98733520507812 +TSLA,2020-07-01,74.64199829101562 +TSLA,2020-07-02,80.57733154296875 +TSLA,2020-07-06,91.43866729736328 +TSLA,2020-07-07,92.65733337402344 +TSLA,2020-07-08,91.05867004394531 +TSLA,2020-07-09,92.9520034790039 +TSLA,2020-07-10,102.97666931152344 +TSLA,2020-07-13,99.80400085449219 +TSLA,2020-07-14,101.12000274658203 +TSLA,2020-07-15,103.06732940673828 +TSLA,2020-07-16,100.04266357421875 +TSLA,2020-07-17,100.05599975585938 +TSLA,2020-07-20,109.53333282470703 +TSLA,2020-07-21,104.55733489990234 +TSLA,2020-07-22,106.15533447265625 +TSLA,2020-07-23,100.87133026123047 +TSLA,2020-07-24,94.46666717529297 +TSLA,2020-07-27,102.63999938964844 +TSLA,2020-07-28,98.43267059326172 +TSLA,2020-07-29,99.94066619873047 +TSLA,2020-07-30,99.16600036621094 +TSLA,2020-07-31,95.38400268554688 +TSLA,2020-08-03,99.0 +TSLA,2020-08-04,99.13333129882812 +TSLA,2020-08-05,99.00133514404297 +TSLA,2020-08-06,99.30533599853516 +TSLA,2020-08-07,96.84733581542969 +TSLA,2020-08-10,94.57133483886719 +TSLA,2020-08-11,91.6259994506836 +TSLA,2020-08-12,103.65066528320312 +TSLA,2020-08-13,108.06666564941406 +TSLA,2020-08-14,110.04733276367188 +TSLA,2020-08-17,122.3759994506836 +TSLA,2020-08-18,125.80599975585938 +TSLA,2020-08-19,125.23533630371094 +TSLA,2020-08-20,133.45533752441406 +TSLA,2020-08-21,136.6653289794922 +TSLA,2020-08-24,134.27999877929688 +TSLA,2020-08-25,134.8893280029297 +TSLA,2020-08-26,143.54466247558594 +TSLA,2020-08-27,149.25 +TSLA,2020-08-28,147.55999755859375 +TSLA,2020-08-31,166.10667419433594 +TSLA,2020-09-01,158.35000610351562 +TSLA,2020-09-02,149.1233367919922 +TSLA,2020-09-03,135.6666717529297 +TSLA,2020-09-04,139.44000244140625 +TSLA,2020-09-08,110.06999969482422 +TSLA,2020-09-09,122.09333038330078 +TSLA,2020-09-10,123.77999877929688 +TSLA,2020-09-11,124.23999786376953 +TSLA,2020-09-14,139.8733367919922 +TSLA,2020-09-15,149.9199981689453 +TSLA,2020-09-16,147.25332641601562 +TSLA,2020-09-17,141.14332580566406 +TSLA,2020-09-18,147.38333129882812 +TSLA,2020-09-21,149.79666137695312 +TSLA,2020-09-22,141.41000366210938 +TSLA,2020-09-23,126.78666687011719 +TSLA,2020-09-24,129.26333618164062 +TSLA,2020-09-25,135.77999877929688 +TSLA,2020-09-28,140.39999389648438 +TSLA,2020-09-29,139.69000244140625 +TSLA,2020-09-30,143.00332641601562 +TSLA,2020-10-01,149.3866729736328 +TSLA,2020-10-02,138.3633270263672 +TSLA,2020-10-05,141.89332580566406 +TSLA,2020-10-06,137.9933319091797 +TSLA,2020-10-07,141.76666259765625 +TSLA,2020-10-08,141.97332763671875 +TSLA,2020-10-09,144.6666717529297 +TSLA,2020-10-12,147.43333435058594 +TSLA,2020-10-13,148.88333129882812 +TSLA,2020-10-14,153.76666259765625 +TSLA,2020-10-15,149.6266632080078 +TSLA,2020-10-16,146.55667114257812 +TSLA,2020-10-19,143.61000061035156 +TSLA,2020-10-20,140.64666748046875 +TSLA,2020-10-21,140.8800048828125 +TSLA,2020-10-22,141.92999267578125 +TSLA,2020-10-23,140.2100067138672 +TSLA,2020-10-26,140.0933380126953 +TSLA,2020-10-27,141.55999755859375 +TSLA,2020-10-28,135.33999633789062 +TSLA,2020-10-29,136.94332885742188 +TSLA,2020-10-30,129.34666442871094 +TSLA,2020-11-02,133.50332641601562 +TSLA,2020-11-03,141.3000030517578 +TSLA,2020-11-04,140.32666015625 +TSLA,2020-11-05,146.02999877929688 +TSLA,2020-11-06,143.31666564941406 +TSLA,2020-11-09,140.4199981689453 +TSLA,2020-11-10,136.7866668701172 +TSLA,2020-11-11,139.0433349609375 +TSLA,2020-11-12,137.25332641601562 +TSLA,2020-11-13,136.1666717529297 +TSLA,2020-11-16,136.02999877929688 +TSLA,2020-11-17,147.20333862304688 +TSLA,2020-11-18,162.2133331298828 +TSLA,2020-11-19,166.42333984375 +TSLA,2020-11-20,163.20333862304688 +TSLA,2020-11-23,173.9499969482422 +TSLA,2020-11-24,185.1266632080078 +TSLA,2020-11-25,191.3333282470703 +TSLA,2020-11-27,195.25332641601562 +TSLA,2020-11-30,189.1999969482422 +TSLA,2020-12-01,194.9199981689453 +TSLA,2020-12-02,189.60667419433594 +TSLA,2020-12-03,197.7933349609375 +TSLA,2020-12-04,199.67999267578125 +TSLA,2020-12-07,213.9199981689453 +TSLA,2020-12-08,216.6266632080078 +TSLA,2020-12-09,201.4933319091797 +TSLA,2020-12-10,209.02333068847656 +TSLA,2020-12-11,203.3300018310547 +TSLA,2020-12-14,213.27667236328125 +TSLA,2020-12-15,211.0833282470703 +TSLA,2020-12-16,207.58999633789062 +TSLA,2020-12-17,218.63333129882812 +TSLA,2020-12-18,231.6666717529297 +TSLA,2020-12-21,216.6199951171875 +TSLA,2020-12-22,213.44667053222656 +TSLA,2020-12-23,215.32666015625 +TSLA,2020-12-24,220.58999633789062 +TSLA,2020-12-28,221.22999572753906 +TSLA,2020-12-29,221.99667358398438 +TSLA,2020-12-30,231.5933380126953 +TSLA,2020-12-31,235.22332763671875 +TSLA,2021-01-04,243.2566680908203 +TSLA,2021-01-05,245.0366668701172 +TSLA,2021-01-06,251.9933319091797 +TSLA,2021-01-07,272.0133361816406 +TSLA,2021-01-08,293.3399963378906 +TSLA,2021-01-11,270.39666748046875 +TSLA,2021-01-12,283.14666748046875 +TSLA,2021-01-13,284.8033447265625 +TSLA,2021-01-14,281.6666564941406 +TSLA,2021-01-15,275.38665771484375 +TSLA,2021-01-19,281.51666259765625 +TSLA,2021-01-20,283.48333740234375 +TSLA,2021-01-21,281.663330078125 +TSLA,2021-01-22,282.21331787109375 +TSLA,2021-01-25,293.6000061035156 +TSLA,2021-01-26,294.36334228515625 +TSLA,2021-01-27,288.0533447265625 +TSLA,2021-01-28,278.4766540527344 +TSLA,2021-01-29,264.510009765625 +TSLA,2021-02-01,279.9366760253906 +TSLA,2021-02-02,290.92999267578125 +TSLA,2021-02-03,284.89666748046875 +TSLA,2021-02-04,283.3299865722656 +TSLA,2021-02-05,284.07666015625 +TSLA,2021-02-08,287.8066711425781 +TSLA,2021-02-09,283.1533203125 +TSLA,2021-02-10,268.2733459472656 +TSLA,2021-02-11,270.5533447265625 +TSLA,2021-02-12,272.0400085449219 +TSLA,2021-02-16,265.40667724609375 +TSLA,2021-02-17,266.04998779296875 +TSLA,2021-02-18,262.4599914550781 +TSLA,2021-02-19,260.4333190917969 +TSLA,2021-02-22,238.1666717529297 +TSLA,2021-02-23,232.94667053222656 +TSLA,2021-02-24,247.33999633789062 +TSLA,2021-02-25,227.4066619873047 +TSLA,2021-02-26,225.1666717529297 +TSLA,2021-03-01,239.47666931152344 +TSLA,2021-03-02,228.81333923339844 +TSLA,2021-03-03,217.73333740234375 +TSLA,2021-03-04,207.14666748046875 +TSLA,2021-03-05,199.31666564941406 +TSLA,2021-03-08,187.6666717529297 +TSLA,2021-03-09,224.52667236328125 +TSLA,2021-03-10,222.68666076660156 +TSLA,2021-03-11,233.1999969482422 +TSLA,2021-03-12,231.2433319091797 +TSLA,2021-03-15,235.97999572753906 +TSLA,2021-03-16,225.6266632080078 +TSLA,2021-03-17,233.93666076660156 +TSLA,2021-03-18,217.72000122070312 +TSLA,2021-03-19,218.2899932861328 +TSLA,2021-03-22,223.3333282470703 +TSLA,2021-03-23,220.72000122070312 +TSLA,2021-03-24,210.08999633789062 +TSLA,2021-03-25,213.4633331298828 +TSLA,2021-03-26,206.23666381835938 +TSLA,2021-03-29,203.76333618164062 +TSLA,2021-03-30,211.8733367919922 +TSLA,2021-03-31,222.64332580566406 +TSLA,2021-04-01,220.5833282470703 +TSLA,2021-04-05,230.35000610351562 +TSLA,2021-04-06,230.5399932861328 +TSLA,2021-04-07,223.6566619873047 +TSLA,2021-04-08,227.93333435058594 +TSLA,2021-04-09,225.67333984375 +TSLA,2021-04-12,233.9933319091797 +TSLA,2021-04-13,254.10667419433594 +TSLA,2021-04-14,244.07666015625 +TSLA,2021-04-15,246.28334045410156 +TSLA,2021-04-16,246.5933380126953 +TSLA,2021-04-19,238.2100067138672 +TSLA,2021-04-20,239.663330078125 +TSLA,2021-04-21,248.0399932861328 +TSLA,2021-04-22,239.89666748046875 +TSLA,2021-04-23,243.13333129882812 +TSLA,2021-04-26,246.06666564941406 +TSLA,2021-04-27,234.913330078125 +TSLA,2021-04-28,231.46665954589844 +TSLA,2021-04-29,225.6666717529297 +TSLA,2021-04-30,236.47999572753906 +TSLA,2021-05-03,228.3000030517578 +TSLA,2021-05-04,224.53334045410156 +TSLA,2021-05-05,223.64666748046875 +TSLA,2021-05-06,221.17999267578125 +TSLA,2021-05-07,224.1233367919922 +TSLA,2021-05-10,209.67999267578125 +TSLA,2021-05-11,205.73333740234375 +TSLA,2021-05-12,196.6300048828125 +TSLA,2021-05-13,190.56333923339844 +TSLA,2021-05-14,196.5800018310547 +TSLA,2021-05-17,192.27667236328125 +TSLA,2021-05-18,192.6233367919922 +TSLA,2021-05-19,187.82000732421875 +TSLA,2021-05-20,195.5933380126953 +TSLA,2021-05-21,193.6266632080078 +TSLA,2021-05-24,202.14666748046875 +TSLA,2021-05-25,201.56333923339844 +TSLA,2021-05-26,206.3766632080078 +TSLA,2021-05-27,210.28334045410156 +TSLA,2021-05-28,208.4066619873047 +TSLA,2021-06-01,207.96665954589844 +TSLA,2021-06-02,201.7066650390625 +TSLA,2021-06-03,190.94667053222656 +TSLA,2021-06-04,199.68333435058594 +TSLA,2021-06-07,201.7100067138672 +TSLA,2021-06-08,201.19667053222656 +TSLA,2021-06-09,199.5933380126953 +TSLA,2021-06-10,203.3733367919922 +TSLA,2021-06-11,203.29666137695312 +TSLA,2021-06-14,205.89666748046875 +TSLA,2021-06-15,199.7866668701172 +TSLA,2021-06-16,201.6233367919922 +TSLA,2021-06-17,205.53334045410156 +TSLA,2021-06-18,207.77000427246094 +TSLA,2021-06-21,206.94332885742188 +TSLA,2021-06-22,207.90333557128906 +TSLA,2021-06-23,218.85667419433594 +TSLA,2021-06-24,226.60667419433594 +TSLA,2021-06-25,223.9566650390625 +TSLA,2021-06-28,229.57333374023438 +TSLA,2021-06-29,226.9199981689453 +TSLA,2021-06-30,226.56666564941406 +TSLA,2021-07-01,225.97332763671875 +TSLA,2021-07-02,226.3000030517578 +TSLA,2021-07-06,219.86000061035156 +TSLA,2021-07-07,214.88333129882812 +TSLA,2021-07-08,217.60333251953125 +TSLA,2021-07-09,218.98333740234375 +TSLA,2021-07-12,228.56666564941406 +TSLA,2021-07-13,222.84666442871094 +TSLA,2021-07-14,217.7933349609375 +TSLA,2021-07-15,216.86666870117188 +TSLA,2021-07-16,214.74000549316406 +TSLA,2021-07-19,215.4066619873047 +TSLA,2021-07-20,220.1666717529297 +TSLA,2021-07-21,218.42999267578125 +TSLA,2021-07-22,216.4199981689453 +TSLA,2021-07-23,214.4600067138672 +TSLA,2021-07-26,219.2066650390625 +TSLA,2021-07-27,214.92666625976562 +TSLA,2021-07-28,215.66000366210938 +TSLA,2021-07-29,225.78334045410156 +TSLA,2021-07-30,229.06666564941406 +TSLA,2021-08-02,236.55667114257812 +TSLA,2021-08-03,236.5800018310547 +TSLA,2021-08-04,236.97332763671875 +TSLA,2021-08-05,238.2100067138672 +TSLA,2021-08-06,233.03334045410156 +TSLA,2021-08-09,237.9199981689453 +TSLA,2021-08-10,236.663330078125 +TSLA,2021-08-11,235.94000244140625 +TSLA,2021-08-12,240.75 +TSLA,2021-08-13,239.05667114257812 +TSLA,2021-08-16,228.72332763671875 +TSLA,2021-08-17,221.90333557128906 +TSLA,2021-08-18,229.663330078125 +TSLA,2021-08-19,224.49000549316406 +TSLA,2021-08-20,226.75332641601562 +TSLA,2021-08-23,235.43333435058594 +TSLA,2021-08-24,236.163330078125 +TSLA,2021-08-25,237.06666564941406 +TSLA,2021-08-26,233.72000122070312 +TSLA,2021-08-27,237.30667114257812 +TSLA,2021-08-30,243.6366729736328 +TSLA,2021-08-31,245.24000549316406 +TSLA,2021-09-01,244.69667053222656 +TSLA,2021-09-02,244.1300048828125 +TSLA,2021-09-03,244.52333068847656 +TSLA,2021-09-07,250.97332763671875 +TSLA,2021-09-08,251.2899932861328 +TSLA,2021-09-09,251.6199951171875 +TSLA,2021-09-10,245.42333984375 +TSLA,2021-09-13,247.6666717529297 +TSLA,2021-09-14,248.163330078125 +TSLA,2021-09-15,251.94332885742188 +TSLA,2021-09-16,252.3300018310547 +TSLA,2021-09-17,253.163330078125 +TSLA,2021-09-20,243.38999938964844 +TSLA,2021-09-21,246.4600067138672 +TSLA,2021-09-22,250.64666748046875 +TSLA,2021-09-23,251.2133331298828 +TSLA,2021-09-24,258.1300048828125 +TSLA,2021-09-27,263.78668212890625 +TSLA,2021-09-28,259.1866760253906 +TSLA,2021-09-29,260.4366760253906 +TSLA,2021-09-30,258.49334716796875 +TSLA,2021-10-01,258.40667724609375 +TSLA,2021-10-04,260.510009765625 +TSLA,2021-10-05,260.1966552734375 +TSLA,2021-10-06,260.9166564941406 +TSLA,2021-10-07,264.53668212890625 +TSLA,2021-10-08,261.8299865722656 +TSLA,2021-10-11,263.9800109863281 +TSLA,2021-10-12,268.5733337402344 +TSLA,2021-10-13,270.3599853515625 +TSLA,2021-10-14,272.7733459472656 +TSLA,2021-10-15,281.010009765625 +TSLA,2021-10-18,290.03668212890625 +TSLA,2021-10-19,288.0899963378906 +TSLA,2021-10-20,288.6000061035156 +TSLA,2021-10-21,298.0 +TSLA,2021-10-22,303.2266540527344 +TSLA,2021-10-25,341.6199951171875 +TSLA,2021-10-26,339.4766540527344 +TSLA,2021-10-27,345.9533386230469 +TSLA,2021-10-28,359.0133361816406 +TSLA,2021-10-29,371.3333435058594 +TSLA,2021-11-01,402.86334228515625 +TSLA,2021-11-02,390.6666564941406 +TSLA,2021-11-03,404.6199951171875 +TSLA,2021-11-04,409.9700012207031 +TSLA,2021-11-05,407.36334228515625 +TSLA,2021-11-08,387.64666748046875 +TSLA,2021-11-09,341.1666564941406 +TSLA,2021-11-10,355.98333740234375 +TSLA,2021-11-11,354.5033264160156 +TSLA,2021-11-12,344.47332763671875 +TSLA,2021-11-15,337.7966613769531 +TSLA,2021-11-16,351.57666015625 +TSLA,2021-11-17,363.0033264160156 +TSLA,2021-11-18,365.4599914550781 +TSLA,2021-11-19,379.0199890136719 +TSLA,2021-11-22,385.6233215332031 +TSLA,2021-11-23,369.6766662597656 +TSLA,2021-11-24,372.0 +TSLA,2021-11-26,360.6400146484375 +TSLA,2021-11-29,378.9966735839844 +TSLA,2021-11-30,381.586669921875 +TSLA,2021-12-01,365.0 +TSLA,2021-12-02,361.5333251953125 +TSLA,2021-12-03,338.3233337402344 +TSLA,2021-12-06,336.336669921875 +TSLA,2021-12-07,350.5833435058594 +TSLA,2021-12-08,356.32000732421875 +TSLA,2021-12-09,334.6000061035156 +TSLA,2021-12-10,339.010009765625 +TSLA,2021-12-13,322.13665771484375 +TSLA,2021-12-14,319.5033264160156 +TSLA,2021-12-15,325.3299865722656 +TSLA,2021-12-16,308.97332763671875 +TSLA,2021-12-17,310.8566589355469 +TSLA,2021-12-20,299.9800109863281 +TSLA,2021-12-21,312.84332275390625 +TSLA,2021-12-22,336.2900085449219 +TSLA,2021-12-23,355.6666564941406 +TSLA,2021-12-27,364.64666748046875 +TSLA,2021-12-28,362.8233337402344 +TSLA,2021-12-29,362.0633239746094 +TSLA,2021-12-30,356.7799987792969 +TSLA,2021-12-31,352.260009765625 +TSLA,2022-01-03,399.9266662597656 +TSLA,2022-01-04,383.1966552734375 +TSLA,2022-01-05,362.7066650390625 +TSLA,2022-01-06,354.8999938964844 +TSLA,2022-01-07,342.32000732421875 +TSLA,2022-01-10,352.7066650390625 +TSLA,2022-01-11,354.79998779296875 +TSLA,2022-01-12,368.739990234375 +TSLA,2022-01-13,343.85333251953125 +TSLA,2022-01-14,349.8699951171875 +TSLA,2022-01-18,343.5033264160156 +TSLA,2022-01-19,331.8833312988281 +TSLA,2022-01-20,332.0899963378906 +TSLA,2022-01-21,314.6333312988281 +TSLA,2022-01-24,310.0 +TSLA,2022-01-25,306.1333312988281 +TSLA,2022-01-26,312.4700012207031 +TSLA,2022-01-27,276.3666687011719 +TSLA,2022-01-28,282.1166687011719 +TSLA,2022-01-31,312.239990234375 +TSLA,2022-02-01,310.4166564941406 +TSLA,2022-02-02,301.88665771484375 +TSLA,2022-02-03,297.0466613769531 +TSLA,2022-02-04,307.7733459472656 +TSLA,2022-02-07,302.4466552734375 +TSLA,2022-02-08,307.3333435058594 +TSLA,2022-02-09,310.6666564941406 +TSLA,2022-02-10,301.51666259765625 +TSLA,2022-02-11,286.6666564941406 +TSLA,2022-02-14,291.9200134277344 +TSLA,2022-02-15,307.4766540527344 +TSLA,2022-02-16,307.7966613769531 +TSLA,2022-02-17,292.1166687011719 +TSLA,2022-02-18,285.6600036621094 +TSLA,2022-02-22,273.84332275390625 +TSLA,2022-02-23,254.67999267578125 +TSLA,2022-02-24,266.92333984375 +TSLA,2022-02-25,269.9566650390625 +TSLA,2022-02-28,290.1433410644531 +TSLA,2022-03-01,288.1233215332031 +TSLA,2022-03-02,293.2966613769531 +TSLA,2022-03-03,279.7633361816406 +TSLA,2022-03-04,279.42999267578125 +TSLA,2022-03-07,268.1933288574219 +TSLA,2022-03-08,274.79998779296875 +TSLA,2022-03-09,286.3233337402344 +TSLA,2022-03-10,279.4333190917969 +TSLA,2022-03-11,265.1166687011719 +TSLA,2022-03-14,255.4566650390625 +TSLA,2022-03-15,267.2966613769531 +TSLA,2022-03-16,280.07666015625 +TSLA,2022-03-17,290.5333251953125 +TSLA,2022-03-18,301.7966613769531 +TSLA,2022-03-21,307.0533447265625 +TSLA,2022-03-22,331.32666015625 +TSLA,2022-03-23,333.03668212890625 +TSLA,2022-03-24,337.97332763671875 +TSLA,2022-03-25,336.8800048828125 +TSLA,2022-03-28,363.9466552734375 +TSLA,2022-03-29,366.5233459472656 +TSLA,2022-03-30,364.663330078125 +TSLA,2022-03-31,359.20001220703125 +TSLA,2022-04-01,361.5299987792969 +TSLA,2022-04-04,381.8166809082031 +TSLA,2022-04-05,363.7533264160156 +TSLA,2022-04-06,348.586669921875 +TSLA,2022-04-07,352.4200134277344 +TSLA,2022-04-08,341.8299865722656 +TSLA,2022-04-11,325.30999755859375 +TSLA,2022-04-12,328.98333740234375 +TSLA,2022-04-13,340.7900085449219 +TSLA,2022-04-14,328.3333435058594 +TSLA,2022-04-18,334.7633361816406 +TSLA,2022-04-19,342.7166748046875 +TSLA,2022-04-20,325.73333740234375 +TSLA,2022-04-21,336.260009765625 +TSLA,2022-04-22,335.01666259765625 +TSLA,2022-04-25,332.67333984375 +TSLA,2022-04-26,292.1400146484375 +TSLA,2022-04-27,293.836669921875 +TSLA,2022-04-28,292.5033264160156 +TSLA,2022-04-29,290.2533264160156 +TSLA,2022-05-02,300.9800109863281 +TSLA,2022-05-03,303.0833435058594 +TSLA,2022-05-04,317.5400085449219 +TSLA,2022-05-05,291.09332275390625 +TSLA,2022-05-06,288.54998779296875 +TSLA,2022-05-09,262.3699951171875 +TSLA,2022-05-10,266.67999267578125 +TSLA,2022-05-11,244.6666717529297 +TSLA,2022-05-12,242.6666717529297 +TSLA,2022-05-13,256.5299987792969 +TSLA,2022-05-16,241.4566650390625 +TSLA,2022-05-17,253.8699951171875 +TSLA,2022-05-18,236.60333251953125 +TSLA,2022-05-19,236.47332763671875 +TSLA,2022-05-20,221.3000030517578 +TSLA,2022-05-23,224.96665954589844 +TSLA,2022-05-24,209.3866729736328 +TSLA,2022-05-25,219.60000610351562 +TSLA,2022-05-26,235.91000366210938 +TSLA,2022-05-27,253.2100067138672 +TSLA,2022-05-31,252.75332641601562 +TSLA,2022-06-01,246.7899932861328 +TSLA,2022-06-02,258.3333435058594 +TSLA,2022-06-03,234.51666259765625 +TSLA,2022-06-06,238.27999877929688 +TSLA,2022-06-07,238.8866729736328 +TSLA,2022-06-08,241.86666870117188 +TSLA,2022-06-09,239.7066650390625 +TSLA,2022-06-10,232.22999572753906 +TSLA,2022-06-13,215.73666381835938 +TSLA,2022-06-14,220.88999938964844 +TSLA,2022-06-15,233.0 +TSLA,2022-06-16,213.10000610351562 +TSLA,2022-06-17,216.75999450683594 +TSLA,2022-06-21,237.0366668701172 +TSLA,2022-06-22,236.086669921875 +TSLA,2022-06-23,235.07000732421875 +TSLA,2022-06-24,245.7066650390625 +TSLA,2022-06-27,244.9199981689453 +TSLA,2022-06-28,232.663330078125 +TSLA,2022-06-29,228.49000549316406 +TSLA,2022-06-30,224.47332763671875 +TSLA,2022-07-01,227.26333618164062 +TSLA,2022-07-05,233.06666564941406 +TSLA,2022-07-06,231.73333740234375 +TSLA,2022-07-07,244.5433349609375 +TSLA,2022-07-08,250.76333618164062 +TSLA,2022-07-11,234.3433380126953 +TSLA,2022-07-12,233.07000732421875 +TSLA,2022-07-13,237.0399932861328 +TSLA,2022-07-14,238.31333923339844 +TSLA,2022-07-15,240.06666564941406 +TSLA,2022-07-18,240.54666137695312 +TSLA,2022-07-19,245.52999877929688 +TSLA,2022-07-20,247.5 +TSLA,2022-07-21,271.7066650390625 +TSLA,2022-07-22,272.24334716796875 +TSLA,2022-07-25,268.4333190917969 +TSLA,2022-07-26,258.8599853515625 +TSLA,2022-07-27,274.82000732421875 +TSLA,2022-07-28,280.8999938964844 +TSLA,2022-07-29,297.1499938964844 +TSLA,2022-08-01,297.27667236328125 +TSLA,2022-08-02,300.586669921875 +TSLA,2022-08-03,307.39666748046875 +TSLA,2022-08-04,308.6333312988281 +TSLA,2022-08-05,288.1700134277344 +TSLA,2022-08-08,290.42333984375 +TSLA,2022-08-09,283.3333435058594 +TSLA,2022-08-10,294.3566589355469 +TSLA,2022-08-11,286.6300048828125 +TSLA,2022-08-12,300.0299987792969 +TSLA,2022-08-15,309.32000732421875 +TSLA,2022-08-16,306.5633239746094 +TSLA,2022-08-17,303.9966735839844 +TSLA,2022-08-18,302.8699951171875 +TSLA,2022-08-19,296.6666564941406 +TSLA,2022-08-22,289.913330078125 +TSLA,2022-08-23,296.4533386230469 +TSLA,2022-08-24,297.0966796875 +TSLA,2022-08-25,296.07000732421875 +TSLA,2022-08-26,288.0899963378906 +TSLA,2022-08-29,284.82000732421875 +TSLA,2022-08-30,277.70001220703125 +TSLA,2022-08-31,275.6099853515625 +TSLA,2022-09-01,277.1600036621094 +TSLA,2022-09-02,270.2099914550781 +TSLA,2022-09-06,274.4200134277344 +TSLA,2022-09-07,283.70001220703125 +TSLA,2022-09-08,289.260009765625 +TSLA,2022-09-09,299.67999267578125 +TSLA,2022-09-12,304.4200134277344 +TSLA,2022-09-13,292.1300048828125 +TSLA,2022-09-14,302.6099853515625 +TSLA,2022-09-15,303.75 +TSLA,2022-09-16,303.3500061035156 +TSLA,2022-09-19,309.07000732421875 +TSLA,2022-09-20,308.7300109863281 +TSLA,2022-09-21,300.79998779296875 +TSLA,2022-09-22,288.5899963378906 +TSLA,2022-09-23,275.3299865722656 +TSLA,2022-09-26,276.010009765625 +TSLA,2022-09-27,282.94000244140625 +TSLA,2022-09-28,287.80999755859375 +TSLA,2022-09-29,268.2099914550781 +TSLA,2022-09-30,265.25 +TSLA,2022-10-03,242.39999389648438 +TSLA,2022-10-04,249.44000244140625 +TSLA,2022-10-05,240.80999755859375 +TSLA,2022-10-06,238.1300048828125 +TSLA,2022-10-07,223.07000732421875 +TSLA,2022-10-10,222.9600067138672 +TSLA,2022-10-11,216.5 +TSLA,2022-10-12,217.24000549316406 +TSLA,2022-10-13,221.72000122070312 +TSLA,2022-10-14,204.99000549316406 +TSLA,2022-10-17,219.35000610351562 +TSLA,2022-10-18,220.19000244140625 +TSLA,2022-10-19,222.0399932861328 +TSLA,2022-10-20,207.27999877929688 +TSLA,2022-10-21,214.44000244140625 +TSLA,2022-10-24,211.25 +TSLA,2022-10-25,222.4199981689453 +TSLA,2022-10-26,224.63999938964844 +TSLA,2022-10-27,225.08999633789062 +TSLA,2022-10-28,228.52000427246094 +TSLA,2022-10-31,227.5399932861328 +TSLA,2022-11-01,227.82000732421875 +TSLA,2022-11-02,214.97999572753906 +TSLA,2022-11-03,215.30999755859375 +TSLA,2022-11-04,207.47000122070312 +TSLA,2022-11-07,197.0800018310547 +TSLA,2022-11-08,191.3000030517578 +TSLA,2022-11-09,177.58999633789062 +TSLA,2022-11-10,190.72000122070312 +TSLA,2022-11-11,195.97000122070312 +TSLA,2022-11-14,190.9499969482422 +TSLA,2022-11-15,194.4199981689453 +TSLA,2022-11-16,186.9199981689453 +TSLA,2022-11-17,183.1699981689453 +TSLA,2022-11-18,180.19000244140625 +TSLA,2022-11-21,167.8699951171875 +TSLA,2022-11-22,169.91000366210938 +TSLA,2022-11-23,183.1999969482422 +TSLA,2022-11-25,182.86000061035156 +TSLA,2022-11-28,182.9199981689453 +TSLA,2022-11-29,180.8300018310547 +TSLA,2022-11-30,194.6999969482422 +TSLA,2022-12-01,194.6999969482422 +TSLA,2022-12-02,194.86000061035156 +TSLA,2022-12-05,182.4499969482422 +TSLA,2022-12-06,179.82000732421875 +TSLA,2022-12-07,174.0399932861328 +TSLA,2022-12-08,173.44000244140625 +TSLA,2022-12-09,179.0500030517578 +TSLA,2022-12-12,167.82000732421875 +TSLA,2022-12-13,160.9499969482422 +TSLA,2022-12-14,156.8000030517578 +TSLA,2022-12-15,157.6699981689453 +TSLA,2022-12-16,150.22999572753906 +TSLA,2022-12-19,149.8699951171875 +TSLA,2022-12-20,137.8000030517578 +TSLA,2022-12-21,137.57000732421875 +TSLA,2022-12-22,125.3499984741211 +TSLA,2022-12-23,123.1500015258789 +TSLA,2022-12-27,109.0999984741211 +TSLA,2022-12-28,112.70999908447266 +TSLA,2022-12-29,121.81999969482422 +TSLA,2022-12-30,123.18000030517578 +TSLA,2023-01-03,108.0999984741211 +TSLA,2023-01-04,113.63999938964844 +TSLA,2023-01-05,110.33999633789062 +TSLA,2023-01-06,113.05999755859375 +TSLA,2023-01-09,119.7699966430664 +TSLA,2023-01-10,118.8499984741211 +TSLA,2023-01-11,123.22000122070312 +TSLA,2023-01-12,123.55999755859375 +TSLA,2023-01-13,122.4000015258789 +TSLA,2023-01-17,131.49000549316406 +TSLA,2023-01-18,128.77999877929688 +TSLA,2023-01-19,127.16999816894531 +TSLA,2023-01-20,133.4199981689453 +TSLA,2023-01-23,143.75 +TSLA,2023-01-24,143.88999938964844 +TSLA,2023-01-25,144.42999267578125 +TSLA,2023-01-26,160.27000427246094 +TSLA,2023-01-27,177.89999389648438 +TSLA,2023-01-30,166.66000366210938 +TSLA,2023-01-31,173.22000122070312 +TSLA,2023-02-01,181.41000366210938 +TSLA,2023-02-02,188.27000427246094 +TSLA,2023-02-03,189.97999572753906 +TSLA,2023-02-06,194.75999450683594 +TSLA,2023-02-07,196.80999755859375 +TSLA,2023-02-08,201.2899932861328 +TSLA,2023-02-09,207.32000732421875 +TSLA,2023-02-10,196.88999938964844 +TSLA,2023-02-13,194.63999938964844 +TSLA,2023-02-14,209.25 +TSLA,2023-02-15,214.24000549316406 +TSLA,2023-02-16,202.0399932861328 +TSLA,2023-02-17,208.30999755859375 +TSLA,2023-02-21,197.3699951171875 +TSLA,2023-02-22,200.86000061035156 +TSLA,2023-02-23,202.07000732421875 +TSLA,2023-02-24,196.8800048828125 +TSLA,2023-02-27,207.6300048828125 +TSLA,2023-02-28,205.7100067138672 +TSLA,2023-03-01,202.77000427246094 +TSLA,2023-03-02,190.89999389648438 +TSLA,2023-03-03,197.7899932861328 +TSLA,2023-03-06,193.80999755859375 +TSLA,2023-03-07,187.7100067138672 +TSLA,2023-03-08,182.0 +TSLA,2023-03-09,172.9199981689453 +TSLA,2023-03-10,173.44000244140625 +TSLA,2023-03-13,174.47999572753906 +TSLA,2023-03-14,183.25999450683594 +TSLA,2023-03-15,180.4499969482422 +TSLA,2023-03-16,184.1300048828125 +TSLA,2023-03-17,180.1300048828125 +TSLA,2023-03-20,183.25 +TSLA,2023-03-21,197.5800018310547 +TSLA,2023-03-22,191.14999389648438 +TSLA,2023-03-23,192.22000122070312 +TSLA,2023-03-24,190.41000366210938 +TSLA,2023-03-27,191.80999755859375 +TSLA,2023-03-28,189.19000244140625 +TSLA,2023-03-29,193.8800048828125 +TSLA,2023-03-30,195.27999877929688 +TSLA,2023-03-31,207.4600067138672 +TSLA,2023-04-03,194.77000427246094 +TSLA,2023-04-04,192.5800018310547 +TSLA,2023-04-05,185.52000427246094 +TSLA,2023-04-06,185.05999755859375 +TSLA,2023-04-10,184.50999450683594 +TSLA,2023-04-11,186.7899932861328 +TSLA,2023-04-12,180.5399932861328 +TSLA,2023-04-13,185.89999389648438 +TSLA,2023-04-14,185.0 +TSLA,2023-04-17,187.0399932861328 +TSLA,2023-04-18,184.30999755859375 +TSLA,2023-04-19,180.58999633789062 +TSLA,2023-04-20,162.99000549316406 +TSLA,2023-04-21,165.0800018310547 +TSLA,2023-04-24,162.5500030517578 +TSLA,2023-04-25,160.6699981689453 +TSLA,2023-04-26,153.75 +TSLA,2023-04-27,160.19000244140625 +TSLA,2023-04-28,164.30999755859375 +TSLA,2023-05-01,161.8300018310547 +TSLA,2023-05-02,160.30999755859375 +TSLA,2023-05-03,160.61000061035156 +TSLA,2023-05-04,161.1999969482422 +TSLA,2023-05-05,170.05999755859375 diff --git a/scraper/Companies_Data/TSLA_Data/TSLAmeta_data.csv b/scraper/Companies_Data/TSLA_Data/TSLAmeta_data.csv new file mode 100644 index 0000000..5238114 --- /dev/null +++ b/scraper/Companies_Data/TSLA_Data/TSLAmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Tesla Inc.,Autos,Elon Musk,TSLA.png diff --git a/scraper/Companies_Data/TXN_Data/TXN_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/TXN_Data/TXN_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..fbdef4f --- /dev/null +++ b/scraper/Companies_Data/TXN_Data/TXN_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,8761000000.0,500000000.0,2437000000.0,18018000000.0,5803000000.0 +1,2020-12-31,10239000000.0,550000000.0,3107000000.0,19351000000.0,6798000000.0 +2,2021-12-31,13685000000.0,500000000.0,4631000000.0,24676000000.0,7741000000.0 +3,2022-12-31,14021000000.0,500000000.0,3050000000.0,27207000000.0,8735000000.0 +4,2022-03-31,14010000000.0,500000000.0,3505000000.0,25276000000.0,7742000000.0 +5,2022-06-30,13043000000.0,499000000.0,3802000000.0,24723000000.0,7244000000.0 +6,2022-09-30,13772000000.0,499000000.0,3169000000.0,26057000000.0,7937000000.0 +7,2022-12-31,14021000000.0,500000000.0,3050000000.0,27207000000.0,8735000000.0 +8,2023-03-31,15023000000.0,500000000.0,4477000000.0,29220000000.0,10126000000.0 diff --git a/scraper/Companies_Data/TXN_Data/TXN_current_ratios.csv b/scraper/Companies_Data/TXN_Data/TXN_current_ratios.csv new file mode 100644 index 0000000..9a804f9 --- /dev/null +++ b/scraper/Companies_Data/TXN_Data/TXN_current_ratios.csv @@ -0,0 +1,10 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +TXN,2022-03-31,22.213075,2.4082,9.362041,12.687959 +TXN,2022-06-30,17.580092,2.2015,7.583227,10.029946 +TXN,2022-09-02,17.833698,2.2126,7.770621,10.568713 +TXN,2022-09-05,,,, +TXN,2022-09-30,16.934354,2.101,7.378753,9.995018 +TXN,2022-12-31,17.318658,2.805,7.616568,10.31842 +TXN,2023-03-31,19.767269,3.2826,8.600223,11.578149 +TXN,2023-04-25,18.001063,2.9895,7.831792,10.543641 +TXN,2023-04-26,,,, diff --git a/scraper/Companies_Data/TXN_Data/TXN_price_history.csv b/scraper/Companies_Data/TXN_Data/TXN_price_history.csv new file mode 100644 index 0000000..0dabf04 --- /dev/null +++ b/scraper/Companies_Data/TXN_Data/TXN_price_history.csv @@ -0,0 +1,12844 @@ +symbol,date,Closing Price +TXN,1972-06-01,1.7018229961395264 +TXN,1972-06-02,1.7330729961395264 +TXN,1972-06-05,1.7356770038604736 +TXN,1972-06-06,1.6627600193023682 +TXN,1972-06-07,1.65625 +TXN,1972-06-08,1.6588540077209473 +TXN,1972-06-09,1.6510419845581055 +TXN,1972-06-12,1.6614580154418945 +TXN,1972-06-13,1.730468988418579 +TXN,1972-06-14,1.7604169845581055 +TXN,1972-06-15,1.7591149806976318 +TXN,1972-06-16,1.7473959922790527 +TXN,1972-06-19,1.7395830154418945 +TXN,1972-06-20,1.7682290077209473 +TXN,1972-06-21,1.7578129768371582 +TXN,1972-06-22,1.7591149806976318 +TXN,1972-06-23,1.7786459922790527 +TXN,1972-06-26,1.7760419845581055 +TXN,1972-06-27,1.7630209922790527 +TXN,1972-06-28,1.75 +TXN,1972-06-29,1.7265629768371582 +TXN,1972-06-30,1.7578129768371582 +TXN,1972-07-03,1.75 +TXN,1972-07-05,1.8046879768371582 +TXN,1972-07-06,1.828125 +TXN,1972-07-07,1.8541669845581055 +TXN,1972-07-10,1.8125 +TXN,1972-07-11,1.8125 +TXN,1972-07-12,1.8020830154418945 +TXN,1972-07-13,1.7890629768371582 +TXN,1972-07-14,1.7916669845581055 +TXN,1972-07-17,1.7421879768371582 +TXN,1972-07-18,1.7174479961395264 +TXN,1972-07-19,1.7447919845581055 +TXN,1972-07-20,1.7291669845581055 +TXN,1972-07-21,1.769531011581421 +TXN,1972-07-24,1.8203129768371582 +TXN,1972-07-25,1.816406011581421 +TXN,1972-07-26,1.8333330154418945 +TXN,1972-07-27,1.828125 +TXN,1972-07-28,1.8046879768371582 +TXN,1972-07-31,1.7877600193023682 +TXN,1972-08-01,1.8203129768371582 +TXN,1972-08-02,1.8411459922790527 +TXN,1972-08-03,1.847656011581421 +TXN,1972-08-04,1.890625 +TXN,1972-08-07,1.921875 +TXN,1972-08-08,1.9401040077209473 +TXN,1972-08-09,1.9700520038604736 +TXN,1972-08-10,1.96875 +TXN,1972-08-11,1.9622399806976318 +TXN,1972-08-14,1.9166669845581055 +TXN,1972-08-15,1.875 +TXN,1972-08-16,1.8489580154418945 +TXN,1972-08-17,1.8333330154418945 +TXN,1972-08-18,1.8502600193023682 +TXN,1972-08-21,1.8111979961395264 +TXN,1972-08-22,1.8033850193023682 +TXN,1972-08-23,1.8033850193023682 +TXN,1972-08-24,1.8033850193023682 +TXN,1972-08-25,1.8177080154418945 +TXN,1972-08-28,1.8046879768371582 +TXN,1972-08-29,1.8216149806976318 +TXN,1972-08-30,1.8072919845581055 +TXN,1972-08-31,1.8229169845581055 +TXN,1972-09-01,1.8307290077209473 +TXN,1972-09-05,1.8138020038604736 +TXN,1972-09-06,1.7916669845581055 +TXN,1972-09-07,1.75 +TXN,1972-09-08,1.7395830154418945 +TXN,1972-09-11,1.703125 +TXN,1972-09-12,1.6770830154418945 +TXN,1972-09-13,1.7174479961395264 +TXN,1972-09-14,1.7083330154418945 +TXN,1972-09-15,1.6979169845581055 +TXN,1972-09-18,1.6875 +TXN,1972-09-19,1.6979169845581055 +TXN,1972-09-20,1.699218988418579 +TXN,1972-09-21,1.753906011581421 +TXN,1972-09-22,1.7721350193023682 +TXN,1972-09-25,1.7526040077209473 +TXN,1972-09-26,1.7630209922790527 +TXN,1972-09-27,1.8059899806976318 +TXN,1972-09-28,1.925781011581421 +TXN,1972-09-29,1.8359379768371582 +TXN,1972-10-02,1.8346350193023682 +TXN,1972-10-03,1.8255209922790527 +TXN,1972-10-04,1.8216149806976318 +TXN,1972-10-05,1.7838540077209473 +TXN,1972-10-06,1.7604169845581055 +TXN,1972-10-09,1.7682290077209473 +TXN,1972-10-10,1.785156011581421 +TXN,1972-10-11,1.7721350193023682 +TXN,1972-10-12,1.7434899806976318 +TXN,1972-10-13,1.734375 +TXN,1972-10-16,1.7122399806976318 +TXN,1972-10-17,1.71875 +TXN,1972-10-18,1.7369790077209473 +TXN,1972-10-19,1.734375 +TXN,1972-10-20,1.7434899806976318 +TXN,1972-10-23,1.8177080154418945 +TXN,1972-10-24,1.8333330154418945 +TXN,1972-10-25,1.8216149806976318 +TXN,1972-10-26,1.8190100193023682 +TXN,1972-10-27,1.808593988418579 +TXN,1972-10-30,1.8177080154418945 +TXN,1972-10-31,1.8502600193023682 +TXN,1972-11-01,1.84375 +TXN,1972-11-02,1.84375 +TXN,1972-11-03,1.8307290077209473 +TXN,1972-11-06,1.7682290077209473 +TXN,1972-11-08,1.7122399806976318 +TXN,1972-11-09,1.6848959922790527 +TXN,1972-11-10,1.6484379768371582 +TXN,1972-11-13,1.660156011581421 +TXN,1972-11-14,1.7291669845581055 +TXN,1972-11-15,1.6927080154418945 +TXN,1972-11-16,1.7083330154418945 +TXN,1972-11-17,1.7057290077209473 +TXN,1972-11-20,1.7057290077209473 +TXN,1972-11-21,1.7005209922790527 +TXN,1972-11-22,1.7018229961395264 +TXN,1972-11-24,1.6940100193023682 +TXN,1972-11-27,1.6979169845581055 +TXN,1972-11-28,1.7057290077209473 +TXN,1972-11-29,1.7174479961395264 +TXN,1972-11-30,1.7760419845581055 +TXN,1972-12-01,1.7955729961395264 +TXN,1972-12-04,1.7903649806976318 +TXN,1972-12-05,1.7838540077209473 +TXN,1972-12-06,1.7877600193023682 +TXN,1972-12-07,1.7838540077209473 +TXN,1972-12-08,1.78125 +TXN,1972-12-11,1.7682290077209473 +TXN,1972-12-12,1.7747399806976318 +TXN,1972-12-13,1.7916669845581055 +TXN,1972-12-14,1.8046879768371582 +TXN,1972-12-15,1.796875 +TXN,1972-12-18,1.7734379768371582 +TXN,1972-12-19,1.7799479961395264 +TXN,1972-12-20,1.7838540077209473 +TXN,1972-12-21,1.7643229961395264 +TXN,1972-12-22,1.7669270038604736 +TXN,1972-12-26,1.796875 +TXN,1972-12-27,1.8307290077209473 +TXN,1972-12-29,1.894531011581421 +TXN,1973-01-02,1.9231770038604736 +TXN,1973-01-03,1.9231770038604736 +TXN,1973-01-04,1.9166669845581055 +TXN,1973-01-05,1.921875 +TXN,1973-01-08,1.9296879768371582 +TXN,1973-01-09,1.9375 +TXN,1973-01-10,1.9166669845581055 +TXN,1973-01-11,1.917968988418579 +TXN,1973-01-12,1.8815100193023682 +TXN,1973-01-15,1.8268229961395264 +TXN,1973-01-16,1.839843988418579 +TXN,1973-01-17,1.847656011581421 +TXN,1973-01-18,1.9088540077209473 +TXN,1973-01-19,1.9036459922790527 +TXN,1973-01-22,1.90625 +TXN,1973-01-23,1.9609379768371582 +TXN,1973-01-24,1.9440100193023682 +TXN,1973-01-26,1.9375 +TXN,1973-01-29,1.9375 +TXN,1973-01-30,1.9427080154418945 +TXN,1973-01-31,1.9505209922790527 +TXN,1973-02-01,1.8958330154418945 +TXN,1973-02-02,1.875 +TXN,1973-02-05,1.859375 +TXN,1973-02-06,1.8958330154418945 +TXN,1973-02-07,1.8802080154418945 +TXN,1973-02-08,1.8815100193023682 +TXN,1973-02-09,1.9010419845581055 +TXN,1973-02-12,1.9466149806976318 +TXN,1973-02-13,1.9518229961395264 +TXN,1973-02-14,1.933593988418579 +TXN,1973-02-15,1.921875 +TXN,1973-02-16,1.921875 +TXN,1973-02-20,1.90625 +TXN,1973-02-21,1.8776040077209473 +TXN,1973-02-22,1.8854169845581055 +TXN,1973-02-23,1.8658850193023682 +TXN,1973-02-26,1.8151040077209473 +TXN,1973-02-27,1.7955729961395264 +TXN,1973-02-28,1.8151040077209473 +TXN,1973-03-01,1.7578129768371582 +TXN,1973-03-02,1.7916669845581055 +TXN,1973-03-05,1.8098959922790527 +TXN,1973-03-06,1.875 +TXN,1973-03-07,1.890625 +TXN,1973-03-08,1.8984379768371582 +TXN,1973-03-09,1.8984379768371582 +TXN,1973-03-12,1.8776040077209473 +TXN,1973-03-13,1.8606770038604736 +TXN,1973-03-14,1.875 +TXN,1973-03-15,1.859375 +TXN,1973-03-16,1.8450520038604736 +TXN,1973-03-19,1.8385419845581055 +TXN,1973-03-20,1.8333330154418945 +TXN,1973-03-21,1.7291669845581055 +TXN,1973-03-22,1.699218988418579 +TXN,1973-03-23,1.7057290077209473 +TXN,1973-03-26,1.75 +TXN,1973-03-27,1.7604169845581055 +TXN,1973-03-28,1.765625 +TXN,1973-03-29,1.7630209922790527 +TXN,1973-03-30,1.6927080154418945 +TXN,1973-04-02,1.6302080154418945 +TXN,1973-04-03,1.6158850193023682 +TXN,1973-04-04,1.578125 +TXN,1973-04-05,1.589843988418579 +TXN,1973-04-06,1.6315100193023682 +TXN,1973-04-09,1.6497399806976318 +TXN,1973-04-10,1.703125 +TXN,1973-04-11,1.6901040077209473 +TXN,1973-04-12,1.652343988418579 +TXN,1973-04-13,1.628906011581421 +TXN,1973-04-16,1.6549479961395264 +TXN,1973-04-17,1.6809899806976318 +TXN,1973-04-18,1.6927080154418945 +TXN,1973-04-19,1.8489580154418945 +TXN,1973-04-23,1.875 +TXN,1973-04-24,1.8072919845581055 +TXN,1973-04-25,1.7408850193023682 +TXN,1973-04-26,1.7994790077209473 +TXN,1973-04-27,1.75 +TXN,1973-04-30,1.7786459922790527 +TXN,1973-05-01,1.7838540077209473 +TXN,1973-05-02,1.8619790077209473 +TXN,1973-05-03,1.894531011581421 +TXN,1973-05-04,1.8893229961395264 +TXN,1973-05-07,1.8893229961395264 +TXN,1973-05-08,1.9895830154418945 +TXN,1973-05-09,2.0 +TXN,1973-05-10,2.009114980697632 +TXN,1973-05-11,1.949218988418579 +TXN,1973-05-14,1.9088540077209473 +TXN,1973-05-15,1.9596350193023682 +TXN,1973-05-16,1.9192709922790527 +TXN,1973-05-17,1.9088540077209473 +TXN,1973-05-18,1.859375 +TXN,1973-05-21,1.9596350193023682 +TXN,1973-05-22,1.9700520038604736 +TXN,1973-05-23,2.0 +TXN,1973-05-24,2.089843988418579 +TXN,1973-05-25,2.0598959922790527 +TXN,1973-05-29,2.0286459922790527 +TXN,1973-05-30,1.9479169845581055 +TXN,1973-05-31,1.9088540077209473 +TXN,1973-06-01,1.8984379768371582 +TXN,1973-06-04,1.9192709922790527 +TXN,1973-06-05,1.9583330154418945 +TXN,1973-06-06,1.9401040077209473 +TXN,1973-06-07,1.96875 +TXN,1973-06-08,2.0182290077209473 +TXN,1973-06-11,2.0182290077209473 +TXN,1973-06-12,2.0677080154418945 +TXN,1973-06-13,2.0494790077209473 +TXN,1973-06-14,1.9895830154418945 +TXN,1973-06-15,2.0 +TXN,1973-06-18,1.9791669845581055 +TXN,1973-06-19,1.9479169845581055 +TXN,1973-06-20,1.9479169845581055 +TXN,1973-06-21,1.9088540077209473 +TXN,1973-06-22,1.9296879768371582 +TXN,1973-06-25,1.8385419845581055 +TXN,1973-06-26,1.7890629768371582 +TXN,1973-06-27,1.7890629768371582 +TXN,1973-06-28,1.8385419845581055 +TXN,1973-06-29,1.7890629768371582 +TXN,1973-07-02,1.7395830154418945 +TXN,1973-07-03,1.75 +TXN,1973-07-05,1.7786459922790527 +TXN,1973-07-06,1.7291669845581055 +TXN,1973-07-09,1.7786459922790527 +TXN,1973-07-10,1.828125 +TXN,1973-07-11,1.8984379768371582 +TXN,1973-07-12,1.8984379768371582 +TXN,1973-07-13,1.9088540077209473 +TXN,1973-07-16,2.0 +TXN,1973-07-17,1.9583330154418945 +TXN,1973-07-18,1.9895830154418945 +TXN,1973-07-19,2.039062976837158 +TXN,1973-07-20,2.1276040077209473 +TXN,1973-07-23,2.109375 +TXN,1973-07-24,2.1901040077209473 +TXN,1973-07-25,2.21875 +TXN,1973-07-26,2.1901040077209473 +TXN,1973-07-27,2.2682290077209473 +TXN,1973-07-30,2.2786459922790527 +TXN,1973-07-31,2.2291669845581055 +TXN,1973-08-01,2.1692709922790527 +TXN,1973-08-02,2.1901040077209473 +TXN,1973-08-03,2.2291669845581055 +TXN,1973-08-06,2.289062976837158 +TXN,1973-08-07,2.2682290077209473 +TXN,1973-08-08,2.2083330154418945 +TXN,1973-08-09,2.1901040077209473 +TXN,1973-08-10,2.1692709922790527 +TXN,1973-08-13,2.1692709922790527 +TXN,1973-08-14,2.1692709922790527 +TXN,1973-08-15,2.1901040077209473 +TXN,1973-08-16,2.109375 +TXN,1973-08-17,2.1276040077209473 +TXN,1973-08-20,2.1380209922790527 +TXN,1973-08-21,2.148437976837158 +TXN,1973-08-22,2.109375 +TXN,1973-08-23,2.1588540077209473 +TXN,1973-08-24,2.148437976837158 +TXN,1973-08-27,2.179687976837158 +TXN,1973-08-28,2.1588540077209473 +TXN,1973-08-29,2.2083330154418945 +TXN,1973-08-30,2.1979169845581055 +TXN,1973-08-31,2.2395830154418945 +TXN,1973-09-04,2.289062976837158 +TXN,1973-09-05,2.3098959922790527 +TXN,1973-09-06,2.2994790077209473 +TXN,1973-09-07,2.289062976837158 +TXN,1973-09-10,2.257812976837158 +TXN,1973-09-11,2.2083330154418945 +TXN,1973-09-12,2.2395830154418945 +TXN,1973-09-13,2.257812976837158 +TXN,1973-09-14,2.3385419845581055 +TXN,1973-09-17,2.3880209922790527 +TXN,1973-09-18,2.4192709922790527 +TXN,1973-09-19,2.5182290077209473 +TXN,1973-09-20,2.5598959922790527 +TXN,1973-09-21,2.507812976837158 +TXN,1973-09-24,2.4895830154418945 +TXN,1973-09-25,2.5182290077209473 +TXN,1973-09-26,2.4791669845581055 +TXN,1973-09-27,2.5182290077209473 +TXN,1973-09-28,2.5 +TXN,1973-10-01,2.539062976837158 +TXN,1973-10-02,2.648437976837158 +TXN,1973-10-03,2.6588540077209473 +TXN,1973-10-04,2.609375 +TXN,1973-10-05,2.6979169845581055 +TXN,1973-10-08,2.7395830154418945 +TXN,1973-10-09,2.75 +TXN,1973-10-10,2.7291669845581055 +TXN,1973-10-11,2.828125 +TXN,1973-10-12,2.8697919845581055 +TXN,1973-10-15,2.7395830154418945 +TXN,1973-10-16,2.71875 +TXN,1973-10-17,2.7083330154418945 +TXN,1973-10-18,2.6276040077209473 +TXN,1973-10-19,2.6588540077209473 +TXN,1973-10-22,2.6901040077209473 +TXN,1973-10-23,2.75 +TXN,1973-10-24,2.7786459922790527 +TXN,1973-10-25,2.757812976837158 +TXN,1973-10-26,2.7786459922790527 +TXN,1973-10-29,2.757812976837158 +TXN,1973-10-30,2.6692709922790527 +TXN,1973-10-31,2.5989580154418945 +TXN,1973-11-01,2.5989580154418945 +TXN,1973-11-02,2.5494790077209473 +TXN,1973-11-05,2.5182290077209473 +TXN,1973-11-06,2.4583330154418945 +TXN,1973-11-07,2.4479169845581055 +TXN,1973-11-08,2.4791669845581055 +TXN,1973-11-09,2.4088540077209473 +TXN,1973-11-12,2.429687976837158 +TXN,1973-11-13,2.4088540077209473 +TXN,1973-11-14,2.3697919845581055 +TXN,1973-11-15,2.3776040077209473 +TXN,1973-11-16,2.4088540077209473 +TXN,1973-11-19,2.359375 +TXN,1973-11-20,2.3489580154418945 +TXN,1973-11-21,2.398437976837158 +TXN,1973-11-23,2.46875 +TXN,1973-11-26,2.398437976837158 +TXN,1973-11-27,2.3880209922790527 +TXN,1973-11-28,2.4401040077209473 +TXN,1973-11-29,2.4479169845581055 +TXN,1973-11-30,2.3776040077209473 +TXN,1973-12-03,2.2682290077209473 +TXN,1973-12-04,2.1979169845581055 +TXN,1973-12-05,2.078125 +TXN,1973-12-06,2.148437976837158 +TXN,1973-12-07,2.0598959922790527 +TXN,1973-12-10,2.148437976837158 +TXN,1973-12-11,2.078125 +TXN,1973-12-12,2.078125 +TXN,1973-12-13,1.9791669845581055 +TXN,1973-12-14,2.0 +TXN,1973-12-17,1.96875 +TXN,1973-12-18,2.1197919845581055 +TXN,1973-12-19,2.0598959922790527 +TXN,1973-12-20,2.0286459922790527 +TXN,1973-12-21,2.039062976837158 +TXN,1973-12-24,2.0286459922790527 +TXN,1973-12-26,2.1588540077209473 +TXN,1973-12-27,2.21875 +TXN,1973-12-28,2.1979169845581055 +TXN,1973-12-31,2.2395830154418945 +TXN,1974-01-02,2.2083330154418945 +TXN,1974-01-03,2.2395830154418945 +TXN,1974-01-04,2.1197919845581055 +TXN,1974-01-07,2.0885419845581055 +TXN,1974-01-08,2.0182290077209473 +TXN,1974-01-09,2.0 +TXN,1974-01-10,1.9895830154418945 +TXN,1974-01-11,2.039062976837158 +TXN,1974-01-14,2.109375 +TXN,1974-01-15,2.1197919845581055 +TXN,1974-01-16,2.1276040077209473 +TXN,1974-01-17,2.21875 +TXN,1974-01-18,2.1901040077209473 +TXN,1974-01-21,2.21875 +TXN,1974-01-22,2.2291669845581055 +TXN,1974-01-23,2.2395830154418945 +TXN,1974-01-24,2.2682290077209473 +TXN,1974-01-25,2.2682290077209473 +TXN,1974-01-28,2.25 +TXN,1974-01-29,2.2786459922790527 +TXN,1974-01-30,2.3489580154418945 +TXN,1974-01-31,2.3385419845581055 +TXN,1974-02-01,2.2682290077209473 +TXN,1974-02-04,2.1380209922790527 +TXN,1974-02-05,2.0677080154418945 +TXN,1974-02-06,2.0885419845581055 +TXN,1974-02-07,2.0598959922790527 +TXN,1974-02-08,2.0286459922790527 +TXN,1974-02-11,1.9479169845581055 +TXN,1974-02-12,1.96875 +TXN,1974-02-13,1.9583330154418945 +TXN,1974-02-14,1.9583330154418945 +TXN,1974-02-15,2.0 +TXN,1974-02-19,2.039062976837158 +TXN,1974-02-20,2.1197919845581055 +TXN,1974-02-21,2.1692709922790527 +TXN,1974-02-22,2.21875 +TXN,1974-02-25,2.1588540077209473 +TXN,1974-02-26,2.2682290077209473 +TXN,1974-02-27,2.2291669845581055 +TXN,1974-02-28,2.2682290077209473 +TXN,1974-03-01,2.257812976837158 +TXN,1974-03-04,2.2682290077209473 +TXN,1974-03-05,2.25 +TXN,1974-03-06,2.2682290077209473 +TXN,1974-03-07,2.21875 +TXN,1974-03-08,2.2291669845581055 +TXN,1974-03-11,2.289062976837158 +TXN,1974-03-12,2.25 +TXN,1974-03-13,2.289062976837158 +TXN,1974-03-14,2.25 +TXN,1974-03-15,2.25 +TXN,1974-03-18,2.179687976837158 +TXN,1974-03-19,2.1588540077209473 +TXN,1974-03-20,2.179687976837158 +TXN,1974-03-21,2.1979169845581055 +TXN,1974-03-22,2.1692709922790527 +TXN,1974-03-25,2.148437976837158 +TXN,1974-03-26,2.1588540077209473 +TXN,1974-03-27,2.0885419845581055 +TXN,1974-03-28,2.039062976837158 +TXN,1974-03-29,1.9895830154418945 +TXN,1974-04-01,1.9791669845581055 +TXN,1974-04-02,2.0 +TXN,1974-04-03,2.0494790077209473 +TXN,1974-04-04,2.039062976837158 +TXN,1974-04-05,1.9895830154418945 +TXN,1974-04-08,1.9791669845581055 +TXN,1974-04-09,2.0 +TXN,1974-04-10,2.007812976837158 +TXN,1974-04-11,1.9583330154418945 +TXN,1974-04-15,1.9192709922790527 +TXN,1974-04-16,1.9895830154418945 +TXN,1974-04-17,2.007812976837158 +TXN,1974-04-18,2.078125 +TXN,1974-04-19,2.078125 +TXN,1974-04-22,2.0885419845581055 +TXN,1974-04-23,2.0286459922790527 +TXN,1974-04-24,1.9895830154418945 +TXN,1974-04-25,2.0494790077209473 +TXN,1974-04-26,2.0598959922790527 +TXN,1974-04-29,2.1380209922790527 +TXN,1974-04-30,2.0598959922790527 +TXN,1974-05-01,2.1979169845581055 +TXN,1974-05-02,2.2291669845581055 +TXN,1974-05-03,2.21875 +TXN,1974-05-06,2.257812976837158 +TXN,1974-05-07,2.289062976837158 +TXN,1974-05-08,2.2994790077209473 +TXN,1974-05-09,2.359375 +TXN,1974-05-10,2.2786459922790527 +TXN,1974-05-13,2.2786459922790527 +TXN,1974-05-14,2.2682290077209473 +TXN,1974-05-15,2.3098959922790527 +TXN,1974-05-16,2.2994790077209473 +TXN,1974-05-17,2.257812976837158 +TXN,1974-05-20,2.2786459922790527 +TXN,1974-05-21,2.2786459922790527 +TXN,1974-05-22,2.257812976837158 +TXN,1974-05-23,2.289062976837158 +TXN,1974-05-24,2.3880209922790527 +TXN,1974-05-28,2.359375 +TXN,1974-05-29,2.359375 +TXN,1974-05-30,2.289062976837158 +TXN,1974-05-31,2.289062976837158 +TXN,1974-06-03,2.257812976837158 +TXN,1974-06-04,2.1588540077209473 +TXN,1974-06-05,2.0885419845581055 +TXN,1974-06-06,2.1380209922790527 +TXN,1974-06-07,2.0598959922790527 +TXN,1974-06-10,2.0 +TXN,1974-06-11,1.9583330154418945 +TXN,1974-06-12,1.9479169845581055 +TXN,1974-06-13,1.9895830154418945 +TXN,1974-06-14,2.0286459922790527 +TXN,1974-06-17,1.9895830154418945 +TXN,1974-06-18,1.9479169845581055 +TXN,1974-06-19,1.9583330154418945 +TXN,1974-06-20,1.9192709922790527 +TXN,1974-06-21,1.9192709922790527 +TXN,1974-06-24,1.9479169845581055 +TXN,1974-06-25,2.0 +TXN,1974-06-26,1.9088540077209473 +TXN,1974-06-27,1.9088540077209473 +TXN,1974-06-28,1.9583330154418945 +TXN,1974-07-01,1.9479169845581055 +TXN,1974-07-02,1.8984379768371582 +TXN,1974-07-03,1.9401040077209473 +TXN,1974-07-05,1.8984379768371582 +TXN,1974-07-08,1.8489580154418945 +TXN,1974-07-09,1.828125 +TXN,1974-07-10,1.75 +TXN,1974-07-11,1.75 +TXN,1974-07-12,1.859375 +TXN,1974-07-15,1.8697919845581055 +TXN,1974-07-16,1.8697919845581055 +TXN,1974-07-17,1.9088540077209473 +TXN,1974-07-18,1.8776040077209473 +TXN,1974-07-19,1.828125 +TXN,1974-07-22,1.8697919845581055 +TXN,1974-07-23,1.8098959922790527 +TXN,1974-07-24,1.7786459922790527 +TXN,1974-07-25,1.7578129768371582 +TXN,1974-07-26,1.7395830154418945 +TXN,1974-07-29,1.7291669845581055 +TXN,1974-07-30,1.7682290077209473 +TXN,1974-07-31,1.71875 +TXN,1974-08-01,1.71875 +TXN,1974-08-02,1.7395830154418945 +TXN,1974-08-05,1.7786459922790527 +TXN,1974-08-06,1.7395830154418945 +TXN,1974-08-07,1.75 +TXN,1974-08-08,1.6692709922790527 +TXN,1974-08-09,1.6484379768371582 +TXN,1974-08-12,1.578125 +TXN,1974-08-13,1.5677080154418945 +TXN,1974-08-14,1.5286459922790527 +TXN,1974-08-15,1.5598959922790527 +TXN,1974-08-16,1.5598959922790527 +TXN,1974-08-19,1.5598959922790527 +TXN,1974-08-20,1.609375 +TXN,1974-08-21,1.5494790077209473 +TXN,1974-08-22,1.5494790077209473 +TXN,1974-08-23,1.5286459922790527 +TXN,1974-08-26,1.609375 +TXN,1974-08-27,1.5677080154418945 +TXN,1974-08-28,1.609375 +TXN,1974-08-29,1.6484379768371582 +TXN,1974-08-30,1.6901040077209473 +TXN,1974-09-03,1.5598959922790527 +TXN,1974-09-04,1.5078129768371582 +TXN,1974-09-05,1.5885419845581055 +TXN,1974-09-06,1.609375 +TXN,1974-09-09,1.5598959922790527 +TXN,1974-09-10,1.5286459922790527 +TXN,1974-09-11,1.46875 +TXN,1974-09-12,1.4401040077209473 +TXN,1974-09-13,1.4192709922790527 +TXN,1974-09-16,1.4401040077209473 +TXN,1974-09-17,1.3385419845581055 +TXN,1974-09-18,1.3697919845581055 +TXN,1974-09-19,1.3984379768371582 +TXN,1974-09-20,1.359375 +TXN,1974-09-23,1.359375 +TXN,1974-09-24,1.3489580154418945 +TXN,1974-09-25,1.2890629768371582 +TXN,1974-09-26,1.2578129768371582 +TXN,1974-09-27,1.25 +TXN,1974-09-30,1.2786459922790527 +TXN,1974-10-01,1.2994790077209473 +TXN,1974-10-02,1.2682290077209473 +TXN,1974-10-03,1.2786459922790527 +TXN,1974-10-04,1.25 +TXN,1974-10-07,1.3098959922790527 +TXN,1974-10-08,1.2578129768371582 +TXN,1974-10-09,1.3177080154418945 +TXN,1974-10-10,1.3177080154418945 +TXN,1974-10-11,1.3489580154418945 +TXN,1974-10-14,1.3489580154418945 +TXN,1974-10-15,1.3177080154418945 +TXN,1974-10-16,1.2890629768371582 +TXN,1974-10-17,1.3098959922790527 +TXN,1974-10-18,1.2994790077209473 +TXN,1974-10-21,1.3697919845581055 +TXN,1974-10-22,1.3489580154418945 +TXN,1974-10-23,1.3385419845581055 +TXN,1974-10-24,1.359375 +TXN,1974-10-25,1.3177080154418945 +TXN,1974-10-28,1.3385419845581055 +TXN,1974-10-29,1.4192709922790527 +TXN,1974-10-30,1.5 +TXN,1974-10-31,1.5286459922790527 +TXN,1974-11-01,1.5182290077209473 +TXN,1974-11-04,1.4895830154418945 +TXN,1974-11-05,1.6276040077209473 +TXN,1974-11-06,1.578125 +TXN,1974-11-07,1.6197919845581055 +TXN,1974-11-08,1.609375 +TXN,1974-11-11,1.609375 +TXN,1974-11-12,1.5598959922790527 +TXN,1974-11-13,1.578125 +TXN,1974-11-14,1.578125 +TXN,1974-11-15,1.5598959922790527 +TXN,1974-11-18,1.4895830154418945 +TXN,1974-11-19,1.4791669845581055 +TXN,1974-11-20,1.4791669845581055 +TXN,1974-11-21,1.5286459922790527 +TXN,1974-11-22,1.5494790077209473 +TXN,1974-11-25,1.5078129768371582 +TXN,1974-11-26,1.5494790077209473 +TXN,1974-11-27,1.5390629768371582 +TXN,1974-11-29,1.5494790077209473 +TXN,1974-12-02,1.46875 +TXN,1974-12-03,1.5 +TXN,1974-12-04,1.5078129768371582 +TXN,1974-12-05,1.4088540077209473 +TXN,1974-12-06,1.359375 +TXN,1974-12-09,1.359375 +TXN,1974-12-10,1.4192709922790527 +TXN,1974-12-11,1.4192709922790527 +TXN,1974-12-12,1.3776040077209473 +TXN,1974-12-13,1.3489580154418945 +TXN,1974-12-16,1.359375 +TXN,1974-12-17,1.4088540077209473 +TXN,1974-12-18,1.4088540077209473 +TXN,1974-12-19,1.3880209922790527 +TXN,1974-12-20,1.359375 +TXN,1974-12-23,1.359375 +TXN,1974-12-24,1.3776040077209473 +TXN,1974-12-26,1.3880209922790527 +TXN,1974-12-27,1.3697919845581055 +TXN,1974-12-30,1.3776040077209473 +TXN,1974-12-31,1.4088540077209473 +TXN,1975-01-02,1.4088540077209473 +TXN,1975-01-03,1.4088540077209473 +TXN,1975-01-06,1.3880209922790527 +TXN,1975-01-07,1.3697919845581055 +TXN,1975-01-08,1.3177080154418945 +TXN,1975-01-09,1.3098959922790527 +TXN,1975-01-10,1.3385419845581055 +TXN,1975-01-13,1.3177080154418945 +TXN,1975-01-14,1.3098959922790527 +TXN,1975-01-15,1.359375 +TXN,1975-01-16,1.328125 +TXN,1975-01-17,1.2890629768371582 +TXN,1975-01-20,1.328125 +TXN,1975-01-21,1.3177080154418945 +TXN,1975-01-22,1.3776040077209473 +TXN,1975-01-23,1.3776040077209473 +TXN,1975-01-24,1.4401040077209473 +TXN,1975-01-27,1.4401040077209473 +TXN,1975-01-28,1.4401040077209473 +TXN,1975-01-29,1.5182290077209473 +TXN,1975-01-30,1.4583330154418945 +TXN,1975-01-31,1.5286459922790527 +TXN,1975-02-03,1.5390629768371582 +TXN,1975-02-04,1.5390629768371582 +TXN,1975-02-05,1.6276040077209473 +TXN,1975-02-06,1.6197919845581055 +TXN,1975-02-07,1.6276040077209473 +TXN,1975-02-10,1.609375 +TXN,1975-02-11,1.6484379768371582 +TXN,1975-02-12,1.6979169845581055 +TXN,1975-02-13,1.7291669845581055 +TXN,1975-02-14,1.7395830154418945 +TXN,1975-02-18,1.6979169845581055 +TXN,1975-02-19,1.7083330154418945 +TXN,1975-02-20,1.6979169845581055 +TXN,1975-02-21,1.6692709922790527 +TXN,1975-02-24,1.6588540077209473 +TXN,1975-02-25,1.6484379768371582 +TXN,1975-02-26,1.6484379768371582 +TXN,1975-02-27,1.6796879768371582 +TXN,1975-02-28,1.7291669845581055 +TXN,1975-03-03,1.8489580154418945 +TXN,1975-03-04,1.8489580154418945 +TXN,1975-03-05,1.8098959922790527 +TXN,1975-03-06,1.8984379768371582 +TXN,1975-03-07,1.9296879768371582 +TXN,1975-03-10,1.9296879768371582 +TXN,1975-03-11,1.859375 +TXN,1975-03-12,1.8489580154418945 +TXN,1975-03-13,1.8697919845581055 +TXN,1975-03-14,1.8984379768371582 +TXN,1975-03-17,1.96875 +TXN,1975-03-18,1.9401040077209473 +TXN,1975-03-19,1.9479169845581055 +TXN,1975-03-20,1.9479169845581055 +TXN,1975-03-21,1.9296879768371582 +TXN,1975-03-24,1.8697919845581055 +TXN,1975-03-25,1.9088540077209473 +TXN,1975-03-26,1.9479169845581055 +TXN,1975-03-27,1.9296879768371582 +TXN,1975-03-31,1.8776040077209473 +TXN,1975-04-01,1.8984379768371582 +TXN,1975-04-02,1.9192709922790527 +TXN,1975-04-03,1.9088540077209473 +TXN,1975-04-04,1.8880209922790527 +TXN,1975-04-07,1.8776040077209473 +TXN,1975-04-08,1.8697919845581055 +TXN,1975-04-09,1.9088540077209473 +TXN,1975-04-10,1.96875 +TXN,1975-04-11,1.96875 +TXN,1975-04-14,2.0885419845581055 +TXN,1975-04-15,2.179687976837158 +TXN,1975-04-16,2.2395830154418945 +TXN,1975-04-17,2.3177080154418945 +TXN,1975-04-18,2.1692709922790527 +TXN,1975-04-21,2.2083330154418945 +TXN,1975-04-22,2.1380209922790527 +TXN,1975-04-23,2.1276040077209473 +TXN,1975-04-24,2.148437976837158 +TXN,1975-04-25,2.1692709922790527 +TXN,1975-04-28,2.1692709922790527 +TXN,1975-04-29,2.1979169845581055 +TXN,1975-04-30,2.25 +TXN,1975-05-01,2.25 +TXN,1975-05-02,2.25 +TXN,1975-05-05,2.1692709922790527 +TXN,1975-05-06,2.109375 +TXN,1975-05-07,2.1380209922790527 +TXN,1975-05-08,2.1588540077209473 +TXN,1975-05-09,2.1692709922790527 +TXN,1975-05-12,2.1692709922790527 +TXN,1975-05-13,2.21875 +TXN,1975-05-14,2.2395830154418945 +TXN,1975-05-15,2.2083330154418945 +TXN,1975-05-16,2.21875 +TXN,1975-05-19,2.2682290077209473 +TXN,1975-05-20,2.2291669845581055 +TXN,1975-05-21,2.2291669845581055 +TXN,1975-05-22,2.2682290077209473 +TXN,1975-05-23,2.2994790077209473 +TXN,1975-05-27,2.2682290077209473 +TXN,1975-05-28,2.1979169845581055 +TXN,1975-05-29,2.1901040077209473 +TXN,1975-05-30,2.2083330154418945 +TXN,1975-06-02,2.2682290077209473 +TXN,1975-06-03,2.3098959922790527 +TXN,1975-06-04,2.3098959922790527 +TXN,1975-06-05,2.328125 +TXN,1975-06-06,2.328125 +TXN,1975-06-09,2.2682290077209473 +TXN,1975-06-10,2.21875 +TXN,1975-06-11,2.1588540077209473 +TXN,1975-06-12,2.1197919845581055 +TXN,1975-06-13,2.1276040077209473 +TXN,1975-06-16,2.1588540077209473 +TXN,1975-06-17,2.1197919845581055 +TXN,1975-06-18,2.1276040077209473 +TXN,1975-06-19,2.2291669845581055 +TXN,1975-06-20,2.25 +TXN,1975-06-23,2.2682290077209473 +TXN,1975-06-24,2.257812976837158 +TXN,1975-06-25,2.289062976837158 +TXN,1975-06-26,2.2994790077209473 +TXN,1975-06-27,2.3098959922790527 +TXN,1975-06-30,2.3098959922790527 +TXN,1975-07-01,2.3098959922790527 +TXN,1975-07-02,2.2994790077209473 +TXN,1975-07-03,2.3098959922790527 +TXN,1975-07-07,2.2994790077209473 +TXN,1975-07-08,2.3489580154418945 +TXN,1975-07-09,2.429687976837158 +TXN,1975-07-10,2.4088540077209473 +TXN,1975-07-11,2.398437976837158 +TXN,1975-07-14,2.4192709922790527 +TXN,1975-07-15,2.398437976837158 +TXN,1975-07-16,2.3697919845581055 +TXN,1975-07-17,2.3177080154418945 +TXN,1975-07-18,2.289062976837158 +TXN,1975-07-21,2.2395830154418945 +TXN,1975-07-22,2.1901040077209473 +TXN,1975-07-23,2.1276040077209473 +TXN,1975-07-24,2.1276040077209473 +TXN,1975-07-25,2.0885419845581055 +TXN,1975-07-28,2.0989580154418945 +TXN,1975-07-29,2.039062976837158 +TXN,1975-07-30,2.0677080154418945 +TXN,1975-07-31,2.0286459922790527 +TXN,1975-08-01,1.9895830154418945 +TXN,1975-08-04,1.96875 +TXN,1975-08-05,1.9791669845581055 +TXN,1975-08-06,2.039062976837158 +TXN,1975-08-07,2.0182290077209473 +TXN,1975-08-08,1.9791669845581055 +TXN,1975-08-11,2.0 +TXN,1975-08-12,1.9895830154418945 +TXN,1975-08-13,1.9296879768371582 +TXN,1975-08-14,1.8776040077209473 +TXN,1975-08-15,1.9088540077209473 +TXN,1975-08-18,1.8776040077209473 +TXN,1975-08-19,1.8697919845581055 +TXN,1975-08-20,1.8385419845581055 +TXN,1975-08-21,1.859375 +TXN,1975-08-22,1.9088540077209473 +TXN,1975-08-25,1.9088540077209473 +TXN,1975-08-26,1.8776040077209473 +TXN,1975-08-27,1.9192709922790527 +TXN,1975-08-28,1.9791669845581055 +TXN,1975-08-29,1.9895830154418945 +TXN,1975-09-02,1.9401040077209473 +TXN,1975-09-03,1.9583330154418945 +TXN,1975-09-04,1.9401040077209473 +TXN,1975-09-05,1.9401040077209473 +TXN,1975-09-08,1.9583330154418945 +TXN,1975-09-09,1.859375 +TXN,1975-09-10,1.8385419845581055 +TXN,1975-09-11,1.8177080154418945 +TXN,1975-09-12,1.7994790077209473 +TXN,1975-09-15,1.7786459922790527 +TXN,1975-09-16,1.7578129768371582 +TXN,1975-09-17,1.7682290077209473 +TXN,1975-09-18,1.8177080154418945 +TXN,1975-09-19,1.8984379768371582 +TXN,1975-09-22,1.8697919845581055 +TXN,1975-09-23,1.9088540077209473 +TXN,1975-09-24,1.9791669845581055 +TXN,1975-09-25,1.9791669845581055 +TXN,1975-09-26,1.9895830154418945 +TXN,1975-09-29,1.9296879768371582 +TXN,1975-09-30,1.8880209922790527 +TXN,1975-10-01,1.8776040077209473 +TXN,1975-10-02,1.9088540077209473 +TXN,1975-10-03,2.0598959922790527 +TXN,1975-10-06,2.0989580154418945 +TXN,1975-10-07,2.0885419845581055 +TXN,1975-10-08,2.1588540077209473 +TXN,1975-10-09,2.1276040077209473 +TXN,1975-10-10,2.1197919845581055 +TXN,1975-10-13,2.1901040077209473 +TXN,1975-10-14,2.148437976837158 +TXN,1975-10-15,2.1588540077209473 +TXN,1975-10-16,2.0598959922790527 +TXN,1975-10-17,2.0286459922790527 +TXN,1975-10-20,2.0989580154418945 +TXN,1975-10-21,2.078125 +TXN,1975-10-22,2.0989580154418945 +TXN,1975-10-23,2.1197919845581055 +TXN,1975-10-24,2.0885419845581055 +TXN,1975-10-27,2.0677080154418945 +TXN,1975-10-28,2.0885419845581055 +TXN,1975-10-29,2.0494790077209473 +TXN,1975-10-30,2.0 +TXN,1975-10-31,2.0286459922790527 +TXN,1975-11-03,2.0 +TXN,1975-11-04,1.9791669845581055 +TXN,1975-11-05,2.0182290077209473 +TXN,1975-11-06,2.0286459922790527 +TXN,1975-11-07,2.0286459922790527 +TXN,1975-11-10,2.0286459922790527 +TXN,1975-11-11,2.0598959922790527 +TXN,1975-11-12,2.0989580154418945 +TXN,1975-11-13,2.0885419845581055 +TXN,1975-11-14,2.078125 +TXN,1975-11-17,2.078125 +TXN,1975-11-18,2.007812976837158 +TXN,1975-11-19,2.0 +TXN,1975-11-20,1.9401040077209473 +TXN,1975-11-21,1.9583330154418945 +TXN,1975-11-24,1.9791669845581055 +TXN,1975-11-25,1.9791669845581055 +TXN,1975-11-26,1.9583330154418945 +TXN,1975-11-28,1.96875 +TXN,1975-12-01,1.9479169845581055 +TXN,1975-12-02,1.9192709922790527 +TXN,1975-12-03,1.9296879768371582 +TXN,1975-12-04,1.9296879768371582 +TXN,1975-12-05,1.9192709922790527 +TXN,1975-12-08,1.9088540077209473 +TXN,1975-12-09,1.9088540077209473 +TXN,1975-12-10,1.9479169845581055 +TXN,1975-12-11,1.9401040077209473 +TXN,1975-12-12,1.9296879768371582 +TXN,1975-12-15,1.9296879768371582 +TXN,1975-12-16,1.9583330154418945 +TXN,1975-12-17,1.96875 +TXN,1975-12-18,1.9583330154418945 +TXN,1975-12-19,1.9192709922790527 +TXN,1975-12-22,1.8984379768371582 +TXN,1975-12-23,1.9479169845581055 +TXN,1975-12-24,1.9479169845581055 +TXN,1975-12-26,1.9895830154418945 +TXN,1975-12-29,1.96875 +TXN,1975-12-30,1.9791669845581055 +TXN,1975-12-31,1.96875 +TXN,1976-01-02,1.9583330154418945 +TXN,1976-01-05,1.9401040077209473 +TXN,1976-01-06,1.9479169845581055 +TXN,1976-01-07,2.0598959922790527 +TXN,1976-01-08,2.0598959922790527 +TXN,1976-01-09,2.0598959922790527 +TXN,1976-01-12,2.0989580154418945 +TXN,1976-01-13,2.1197919845581055 +TXN,1976-01-14,2.1692709922790527 +TXN,1976-01-15,2.1979169845581055 +TXN,1976-01-16,2.2395830154418945 +TXN,1976-01-19,2.2994790077209473 +TXN,1976-01-20,2.3385419845581055 +TXN,1976-01-21,2.3776040077209473 +TXN,1976-01-22,2.4088540077209473 +TXN,1976-01-23,2.4895830154418945 +TXN,1976-01-26,2.4583330154418945 +TXN,1976-01-27,2.4088540077209473 +TXN,1976-01-28,2.4192709922790527 +TXN,1976-01-29,2.4791669845581055 +TXN,1976-01-30,2.4192709922790527 +TXN,1976-02-02,2.46875 +TXN,1976-02-03,2.5 +TXN,1976-02-04,2.5286459922790527 +TXN,1976-02-05,2.4895830154418945 +TXN,1976-02-06,2.46875 +TXN,1976-02-09,2.46875 +TXN,1976-02-10,2.5 +TXN,1976-02-11,2.4791669845581055 +TXN,1976-02-12,2.4791669845581055 +TXN,1976-02-13,2.46875 +TXN,1976-02-17,2.4479169845581055 +TXN,1976-02-18,2.46875 +TXN,1976-02-19,2.539062976837158 +TXN,1976-02-20,2.5677080154418945 +TXN,1976-02-23,2.5286459922790527 +TXN,1976-02-24,2.5286459922790527 +TXN,1976-02-25,2.5286459922790527 +TXN,1976-02-26,2.4791669845581055 +TXN,1976-02-27,2.4895830154418945 +TXN,1976-03-01,2.4583330154418945 +TXN,1976-03-02,2.4401040077209473 +TXN,1976-03-03,2.3776040077209473 +TXN,1976-03-04,2.3776040077209473 +TXN,1976-03-05,2.3697919845581055 +TXN,1976-03-08,2.398437976837158 +TXN,1976-03-09,2.359375 +TXN,1976-03-10,2.3776040077209473 +TXN,1976-03-11,2.4088540077209473 +TXN,1976-03-12,2.4192709922790527 +TXN,1976-03-15,2.4088540077209473 +TXN,1976-03-16,2.46875 +TXN,1976-03-17,2.4791669845581055 +TXN,1976-03-18,2.4583330154418945 +TXN,1976-03-19,2.4791669845581055 +TXN,1976-03-22,2.4895830154418945 +TXN,1976-03-23,2.5286459922790527 +TXN,1976-03-24,2.5598959922790527 +TXN,1976-03-25,2.539062976837158 +TXN,1976-03-26,2.5885419845581055 +TXN,1976-03-29,2.578125 +TXN,1976-03-30,2.578125 +TXN,1976-03-31,2.5989580154418945 +TXN,1976-04-01,2.578125 +TXN,1976-04-02,2.5885419845581055 +TXN,1976-04-05,2.648437976837158 +TXN,1976-04-06,2.6692709922790527 +TXN,1976-04-07,2.6276040077209473 +TXN,1976-04-08,2.5989580154418945 +TXN,1976-04-09,2.5598959922790527 +TXN,1976-04-12,2.5598959922790527 +TXN,1976-04-13,2.609375 +TXN,1976-04-14,2.5494790077209473 +TXN,1976-04-15,2.5286459922790527 +TXN,1976-04-19,2.507812976837158 +TXN,1976-04-20,2.4791669845581055 +TXN,1976-04-21,2.4895830154418945 +TXN,1976-04-22,2.539062976837158 +TXN,1976-04-23,2.5182290077209473 +TXN,1976-04-26,2.5286459922790527 +TXN,1976-04-27,2.46875 +TXN,1976-04-28,2.4583330154418945 +TXN,1976-04-29,2.4479169845581055 +TXN,1976-04-30,2.4192709922790527 +TXN,1976-05-03,2.3880209922790527 +TXN,1976-05-04,2.429687976837158 +TXN,1976-05-05,2.4088540077209473 +TXN,1976-05-06,2.4192709922790527 +TXN,1976-05-07,2.4479169845581055 +TXN,1976-05-10,2.5286459922790527 +TXN,1976-05-11,2.5494790077209473 +TXN,1976-05-12,2.5677080154418945 +TXN,1976-05-13,2.5286459922790527 +TXN,1976-05-14,2.539062976837158 +TXN,1976-05-17,2.5494790077209473 +TXN,1976-05-18,2.539062976837158 +TXN,1976-05-19,2.507812976837158 +TXN,1976-05-20,2.539062976837158 +TXN,1976-05-21,2.5182290077209473 +TXN,1976-05-24,2.4583330154418945 +TXN,1976-05-25,2.4791669845581055 +TXN,1976-05-26,2.4583330154418945 +TXN,1976-05-27,2.4088540077209473 +TXN,1976-05-28,2.3776040077209473 +TXN,1976-06-01,2.3880209922790527 +TXN,1976-06-02,2.3880209922790527 +TXN,1976-06-03,2.3880209922790527 +TXN,1976-06-04,2.3489580154418945 +TXN,1976-06-07,2.3776040077209473 +TXN,1976-06-08,2.3697919845581055 +TXN,1976-06-09,2.3776040077209473 +TXN,1976-06-10,2.4192709922790527 +TXN,1976-06-11,2.4583330154418945 +TXN,1976-06-14,2.4791669845581055 +TXN,1976-06-15,2.4583330154418945 +TXN,1976-06-16,2.5677080154418945 +TXN,1976-06-17,2.5494790077209473 +TXN,1976-06-18,2.5885419845581055 +TXN,1976-06-21,2.609375 +TXN,1976-06-22,2.5598959922790527 +TXN,1976-06-23,2.5885419845581055 +TXN,1976-06-24,2.5989580154418945 +TXN,1976-06-25,2.609375 +TXN,1976-06-28,2.6276040077209473 +TXN,1976-06-29,2.6588540077209473 +TXN,1976-06-30,2.648437976837158 +TXN,1976-07-01,2.5989580154418945 +TXN,1976-07-02,2.5885419845581055 +TXN,1976-07-06,2.5494790077209473 +TXN,1976-07-07,2.5885419845581055 +TXN,1976-07-08,2.5677080154418945 +TXN,1976-07-09,2.5989580154418945 +TXN,1976-07-12,2.6380209922790527 +TXN,1976-07-13,2.609375 +TXN,1976-07-14,2.5989580154418945 +TXN,1976-07-15,2.5677080154418945 +TXN,1976-07-16,2.5494790077209473 +TXN,1976-07-19,2.46875 +TXN,1976-07-20,2.46875 +TXN,1976-07-21,2.4791669845581055 +TXN,1976-07-22,2.4791669845581055 +TXN,1976-07-23,2.5 +TXN,1976-07-26,2.507812976837158 +TXN,1976-07-27,2.4791669845581055 +TXN,1976-07-28,2.4479169845581055 +TXN,1976-07-29,2.429687976837158 +TXN,1976-07-30,2.4583330154418945 +TXN,1976-08-02,2.4401040077209473 +TXN,1976-08-03,2.4583330154418945 +TXN,1976-08-04,2.4791669845581055 +TXN,1976-08-05,2.4583330154418945 +TXN,1976-08-06,2.46875 +TXN,1976-08-09,2.4479169845581055 +TXN,1976-08-10,2.46875 +TXN,1976-08-11,2.3880209922790527 +TXN,1976-08-12,2.3880209922790527 +TXN,1976-08-13,2.398437976837158 +TXN,1976-08-16,2.3880209922790527 +TXN,1976-08-17,2.3880209922790527 +TXN,1976-08-18,2.3776040077209473 +TXN,1976-08-19,2.359375 +TXN,1976-08-20,2.3385419845581055 +TXN,1976-08-23,2.2682290077209473 +TXN,1976-08-24,2.1588540077209473 +TXN,1976-08-25,2.2291669845581055 +TXN,1976-08-26,2.2083330154418945 +TXN,1976-08-27,2.2291669845581055 +TXN,1976-08-30,2.25 +TXN,1976-08-31,2.257812976837158 +TXN,1976-09-01,2.2994790077209473 +TXN,1976-09-02,2.2994790077209473 +TXN,1976-09-03,2.3177080154418945 +TXN,1976-09-07,2.359375 +TXN,1976-09-08,2.3385419845581055 +TXN,1976-09-09,2.289062976837158 +TXN,1976-09-10,2.3177080154418945 +TXN,1976-09-13,2.2994790077209473 +TXN,1976-09-14,2.2994790077209473 +TXN,1976-09-15,2.2994790077209473 +TXN,1976-09-16,2.3489580154418945 +TXN,1976-09-17,2.3776040077209473 +TXN,1976-09-20,2.3880209922790527 +TXN,1976-09-21,2.5 +TXN,1976-09-22,2.5 +TXN,1976-09-23,2.4401040077209473 +TXN,1976-09-24,2.4401040077209473 +TXN,1976-09-27,2.4791669845581055 +TXN,1976-09-28,2.429687976837158 +TXN,1976-09-29,2.429687976837158 +TXN,1976-09-30,2.4192709922790527 +TXN,1976-10-01,2.3385419845581055 +TXN,1976-10-04,2.328125 +TXN,1976-10-05,2.3098959922790527 +TXN,1976-10-06,2.3177080154418945 +TXN,1976-10-07,2.3489580154418945 +TXN,1976-10-08,2.3177080154418945 +TXN,1976-10-11,2.2682290077209473 +TXN,1976-10-12,2.2395830154418945 +TXN,1976-10-13,2.257812976837158 +TXN,1976-10-14,2.1979169845581055 +TXN,1976-10-15,2.21875 +TXN,1976-10-18,2.2291669845581055 +TXN,1976-10-19,2.21875 +TXN,1976-10-20,2.1901040077209473 +TXN,1976-10-21,2.0885419845581055 +TXN,1976-10-22,2.109375 +TXN,1976-10-25,2.1588540077209473 +TXN,1976-10-26,2.2083330154418945 +TXN,1976-10-27,2.2083330154418945 +TXN,1976-10-28,2.148437976837158 +TXN,1976-10-29,2.1692709922790527 +TXN,1976-11-01,2.148437976837158 +TXN,1976-11-03,2.1276040077209473 +TXN,1976-11-04,2.148437976837158 +TXN,1976-11-05,2.1197919845581055 +TXN,1976-11-08,2.148437976837158 +TXN,1976-11-09,2.148437976837158 +TXN,1976-11-10,2.0494790077209473 +TXN,1976-11-11,2.039062976837158 +TXN,1976-11-12,2.039062976837158 +TXN,1976-11-15,2.0677080154418945 +TXN,1976-11-16,2.039062976837158 +TXN,1976-11-17,2.0286459922790527 +TXN,1976-11-18,2.0598959922790527 +TXN,1976-11-19,2.0598959922790527 +TXN,1976-11-22,2.1276040077209473 +TXN,1976-11-23,2.109375 +TXN,1976-11-24,2.1380209922790527 +TXN,1976-11-26,2.179687976837158 +TXN,1976-11-29,2.148437976837158 +TXN,1976-11-30,2.1380209922790527 +TXN,1976-12-01,2.1588540077209473 +TXN,1976-12-02,2.1276040077209473 +TXN,1976-12-03,2.1380209922790527 +TXN,1976-12-06,2.1692709922790527 +TXN,1976-12-07,2.148437976837158 +TXN,1976-12-08,2.1901040077209473 +TXN,1976-12-09,2.2083330154418945 +TXN,1976-12-10,2.1901040077209473 +TXN,1976-12-13,2.1901040077209473 +TXN,1976-12-14,2.179687976837158 +TXN,1976-12-15,2.0885419845581055 +TXN,1976-12-16,2.0677080154418945 +TXN,1976-12-17,2.0286459922790527 +TXN,1976-12-20,2.0 +TXN,1976-12-21,2.0182290077209473 +TXN,1976-12-22,2.007812976837158 +TXN,1976-12-23,2.0182290077209473 +TXN,1976-12-27,2.0677080154418945 +TXN,1976-12-28,2.0885419845581055 +TXN,1976-12-29,2.0885419845581055 +TXN,1976-12-30,2.1197919845581055 +TXN,1976-12-31,2.1380209922790527 +TXN,1977-01-03,2.109375 +TXN,1977-01-04,2.0677080154418945 +TXN,1977-01-05,2.0494790077209473 +TXN,1977-01-06,2.0286459922790527 +TXN,1977-01-07,2.007812976837158 +TXN,1977-01-10,2.039062976837158 +TXN,1977-01-11,2.0182290077209473 +TXN,1977-01-12,2.0182290077209473 +TXN,1977-01-13,2.0182290077209473 +TXN,1977-01-14,1.96875 +TXN,1977-01-17,1.9479169845581055 +TXN,1977-01-18,1.9192709922790527 +TXN,1977-01-19,1.9401040077209473 +TXN,1977-01-20,1.9296879768371582 +TXN,1977-01-21,1.9479169845581055 +TXN,1977-01-24,1.9296879768371582 +TXN,1977-01-25,1.8984379768371582 +TXN,1977-01-26,1.859375 +TXN,1977-01-27,1.7890629768371582 +TXN,1977-01-28,1.7682290077209473 +TXN,1977-01-31,1.8098959922790527 +TXN,1977-02-01,1.7994790077209473 +TXN,1977-02-02,1.75 +TXN,1977-02-03,1.7395830154418945 +TXN,1977-02-04,1.7682290077209473 +TXN,1977-02-07,1.7786459922790527 +TXN,1977-02-08,1.7578129768371582 +TXN,1977-02-09,1.71875 +TXN,1977-02-10,1.7291669845581055 +TXN,1977-02-11,1.7291669845581055 +TXN,1977-02-14,1.7578129768371582 +TXN,1977-02-15,1.75 +TXN,1977-02-16,1.7786459922790527 +TXN,1977-02-17,1.7291669845581055 +TXN,1977-02-18,1.71875 +TXN,1977-02-22,1.71875 +TXN,1977-02-23,1.6979169845581055 +TXN,1977-02-24,1.6692709922790527 +TXN,1977-02-25,1.6979169845581055 +TXN,1977-02-28,1.7291669845581055 +TXN,1977-03-01,1.7682290077209473 +TXN,1977-03-02,1.7395830154418945 +TXN,1977-03-03,1.7682290077209473 +TXN,1977-03-04,1.7682290077209473 +TXN,1977-03-07,1.7578129768371582 +TXN,1977-03-08,1.7291669845581055 +TXN,1977-03-09,1.71875 +TXN,1977-03-10,1.7395830154418945 +TXN,1977-03-11,1.7395830154418945 +TXN,1977-03-14,1.7578129768371582 +TXN,1977-03-15,1.7682290077209473 +TXN,1977-03-16,1.7890629768371582 +TXN,1977-03-17,1.8385419845581055 +TXN,1977-03-18,1.7994790077209473 +TXN,1977-03-21,1.7890629768371582 +TXN,1977-03-22,1.8177080154418945 +TXN,1977-03-23,1.8098959922790527 +TXN,1977-03-24,1.7578129768371582 +TXN,1977-03-25,1.7395830154418945 +TXN,1977-03-28,1.7682290077209473 +TXN,1977-03-29,1.7994790077209473 +TXN,1977-03-30,1.7682290077209473 +TXN,1977-03-31,1.7578129768371582 +TXN,1977-04-01,1.7786459922790527 +TXN,1977-04-04,1.71875 +TXN,1977-04-05,1.7291669845581055 +TXN,1977-04-06,1.7395830154418945 +TXN,1977-04-07,1.75 +TXN,1977-04-11,1.7578129768371582 +TXN,1977-04-12,1.7682290077209473 +TXN,1977-04-13,1.7786459922790527 +TXN,1977-04-14,1.8098959922790527 +TXN,1977-04-15,1.7890629768371582 +TXN,1977-04-18,1.7578129768371582 +TXN,1977-04-19,1.7682290077209473 +TXN,1977-04-20,1.7682290077209473 +TXN,1977-04-21,1.71875 +TXN,1977-04-22,1.6692709922790527 +TXN,1977-04-25,1.609375 +TXN,1977-04-26,1.5885419845581055 +TXN,1977-04-27,1.6276040077209473 +TXN,1977-04-28,1.6588540077209473 +TXN,1977-04-29,1.6692709922790527 +TXN,1977-05-02,1.6692709922790527 +TXN,1977-05-03,1.6979169845581055 +TXN,1977-05-04,1.7291669845581055 +TXN,1977-05-05,1.7291669845581055 +TXN,1977-05-06,1.71875 +TXN,1977-05-09,1.71875 +TXN,1977-05-10,1.71875 +TXN,1977-05-11,1.7083330154418945 +TXN,1977-05-12,1.7083330154418945 +TXN,1977-05-13,1.7578129768371582 +TXN,1977-05-16,1.7994790077209473 +TXN,1977-05-17,1.7786459922790527 +TXN,1977-05-18,1.7682290077209473 +TXN,1977-05-19,1.7786459922790527 +TXN,1977-05-20,1.7786459922790527 +TXN,1977-05-23,1.7395830154418945 +TXN,1977-05-24,1.7291669845581055 +TXN,1977-05-25,1.7291669845581055 +TXN,1977-05-26,1.75 +TXN,1977-05-27,1.75 +TXN,1977-05-31,1.7786459922790527 +TXN,1977-06-01,1.7890629768371582 +TXN,1977-06-02,1.7682290077209473 +TXN,1977-06-03,1.828125 +TXN,1977-06-06,1.8177080154418945 +TXN,1977-06-07,1.8697919845581055 +TXN,1977-06-08,1.8776040077209473 +TXN,1977-06-09,1.8697919845581055 +TXN,1977-06-10,1.8776040077209473 +TXN,1977-06-13,1.8776040077209473 +TXN,1977-06-14,1.8880209922790527 +TXN,1977-06-15,1.859375 +TXN,1977-06-16,1.8385419845581055 +TXN,1977-06-17,1.8489580154418945 +TXN,1977-06-20,1.859375 +TXN,1977-06-21,1.8697919845581055 +TXN,1977-06-22,1.8489580154418945 +TXN,1977-06-23,1.8697919845581055 +TXN,1977-06-24,1.8984379768371582 +TXN,1977-06-27,1.8880209922790527 +TXN,1977-06-28,1.8697919845581055 +TXN,1977-06-29,1.8697919845581055 +TXN,1977-06-30,1.8697919845581055 +TXN,1977-07-01,1.859375 +TXN,1977-07-05,1.8697919845581055 +TXN,1977-07-06,1.8697919845581055 +TXN,1977-07-07,1.8697919845581055 +TXN,1977-07-08,1.8697919845581055 +TXN,1977-07-11,1.859375 +TXN,1977-07-12,1.859375 +TXN,1977-07-13,1.8697919845581055 +TXN,1977-07-15,1.8776040077209473 +TXN,1977-07-18,1.9192709922790527 +TXN,1977-07-19,1.9479169845581055 +TXN,1977-07-20,1.9583330154418945 +TXN,1977-07-21,1.9401040077209473 +TXN,1977-07-22,1.9583330154418945 +TXN,1977-07-25,1.9401040077209473 +TXN,1977-07-26,1.9192709922790527 +TXN,1977-07-27,1.8776040077209473 +TXN,1977-07-28,1.8880209922790527 +TXN,1977-07-29,1.8697919845581055 +TXN,1977-08-01,1.8776040077209473 +TXN,1977-08-02,1.859375 +TXN,1977-08-03,1.8489580154418945 +TXN,1977-08-04,1.8776040077209473 +TXN,1977-08-05,1.8776040077209473 +TXN,1977-08-08,1.8385419845581055 +TXN,1977-08-09,1.8385419845581055 +TXN,1977-08-10,1.8776040077209473 +TXN,1977-08-11,1.8776040077209473 +TXN,1977-08-12,1.8984379768371582 +TXN,1977-08-15,1.9296879768371582 +TXN,1977-08-16,1.9192709922790527 +TXN,1977-08-17,1.9296879768371582 +TXN,1977-08-18,1.9192709922790527 +TXN,1977-08-19,1.9296879768371582 +TXN,1977-08-22,1.9296879768371582 +TXN,1977-08-23,1.828125 +TXN,1977-08-24,1.7682290077209473 +TXN,1977-08-25,1.7786459922790527 +TXN,1977-08-26,1.7682290077209473 +TXN,1977-08-29,1.7890629768371582 +TXN,1977-08-30,1.7890629768371582 +TXN,1977-08-31,1.8385419845581055 +TXN,1977-09-01,1.8177080154418945 +TXN,1977-09-02,1.7578129768371582 +TXN,1977-09-06,1.7578129768371582 +TXN,1977-09-07,1.7291669845581055 +TXN,1977-09-08,1.71875 +TXN,1977-09-09,1.7083330154418945 +TXN,1977-09-12,1.71875 +TXN,1977-09-13,1.7395830154418945 +TXN,1977-09-14,1.7291669845581055 +TXN,1977-09-15,1.7291669845581055 +TXN,1977-09-16,1.7291669845581055 +TXN,1977-09-19,1.7083330154418945 +TXN,1977-09-20,1.71875 +TXN,1977-09-21,1.6901040077209473 +TXN,1977-09-22,1.6979169845581055 +TXN,1977-09-23,1.6979169845581055 +TXN,1977-09-26,1.6979169845581055 +TXN,1977-09-27,1.6979169845581055 +TXN,1977-09-28,1.7083330154418945 +TXN,1977-09-29,1.7395830154418945 +TXN,1977-09-30,1.71875 +TXN,1977-10-03,1.7083330154418945 +TXN,1977-10-04,1.6979169845581055 +TXN,1977-10-05,1.6979169845581055 +TXN,1977-10-06,1.6979169845581055 +TXN,1977-10-07,1.6979169845581055 +TXN,1977-10-10,1.6979169845581055 +TXN,1977-10-11,1.6588540077209473 +TXN,1977-10-12,1.6380209922790527 +TXN,1977-10-13,1.6484379768371582 +TXN,1977-10-14,1.6276040077209473 +TXN,1977-10-17,1.609375 +TXN,1977-10-18,1.609375 +TXN,1977-10-19,1.5677080154418945 +TXN,1977-10-20,1.5989580154418945 +TXN,1977-10-21,1.5885419845581055 +TXN,1977-10-24,1.5677080154418945 +TXN,1977-10-25,1.578125 +TXN,1977-10-26,1.5885419845581055 +TXN,1977-10-27,1.609375 +TXN,1977-10-28,1.609375 +TXN,1977-10-31,1.5677080154418945 +TXN,1977-11-01,1.5677080154418945 +TXN,1977-11-02,1.5677080154418945 +TXN,1977-11-03,1.5989580154418945 +TXN,1977-11-04,1.6197919845581055 +TXN,1977-11-07,1.6197919845581055 +TXN,1977-11-08,1.6276040077209473 +TXN,1977-11-09,1.6380209922790527 +TXN,1977-11-10,1.6588540077209473 +TXN,1977-11-11,1.6692709922790527 +TXN,1977-11-14,1.6692709922790527 +TXN,1977-11-15,1.6901040077209473 +TXN,1977-11-16,1.6588540077209473 +TXN,1977-11-17,1.6692709922790527 +TXN,1977-11-18,1.6588540077209473 +TXN,1977-11-21,1.6380209922790527 +TXN,1977-11-22,1.609375 +TXN,1977-11-23,1.5989580154418945 +TXN,1977-11-25,1.5677080154418945 +TXN,1977-11-28,1.5286459922790527 +TXN,1977-11-29,1.4583330154418945 +TXN,1977-11-30,1.4895830154418945 +TXN,1977-12-01,1.4895830154418945 +TXN,1977-12-02,1.5 +TXN,1977-12-05,1.4895830154418945 +TXN,1977-12-06,1.4296879768371582 +TXN,1977-12-07,1.4401040077209473 +TXN,1977-12-08,1.4479169845581055 +TXN,1977-12-09,1.46875 +TXN,1977-12-12,1.4791669845581055 +TXN,1977-12-13,1.4791669845581055 +TXN,1977-12-14,1.5078129768371582 +TXN,1977-12-15,1.5078129768371582 +TXN,1977-12-16,1.5078129768371582 +TXN,1977-12-19,1.4895830154418945 +TXN,1977-12-20,1.5 +TXN,1977-12-21,1.5182290077209473 +TXN,1977-12-22,1.5494790077209473 +TXN,1977-12-23,1.5677080154418945 +TXN,1977-12-27,1.5598959922790527 +TXN,1977-12-28,1.5677080154418945 +TXN,1977-12-29,1.5677080154418945 +TXN,1977-12-30,1.5286459922790527 +TXN,1978-01-03,1.46875 +TXN,1978-01-04,1.4791669845581055 +TXN,1978-01-05,1.46875 +TXN,1978-01-06,1.4583330154418945 +TXN,1978-01-09,1.4583330154418945 +TXN,1978-01-10,1.46875 +TXN,1978-01-11,1.46875 +TXN,1978-01-12,1.46875 +TXN,1978-01-13,1.4583330154418945 +TXN,1978-01-16,1.46875 +TXN,1978-01-17,1.5 +TXN,1978-01-18,1.5078129768371582 +TXN,1978-01-19,1.4895830154418945 +TXN,1978-01-20,1.46875 +TXN,1978-01-23,1.46875 +TXN,1978-01-24,1.4791669845581055 +TXN,1978-01-25,1.5 +TXN,1978-01-26,1.4895830154418945 +TXN,1978-01-27,1.5182290077209473 +TXN,1978-01-30,1.5390629768371582 +TXN,1978-01-31,1.5286459922790527 +TXN,1978-02-01,1.5390629768371582 +TXN,1978-02-02,1.5494790077209473 +TXN,1978-02-03,1.4479169845581055 +TXN,1978-02-06,1.4479169845581055 +TXN,1978-02-07,1.46875 +TXN,1978-02-08,1.4583330154418945 +TXN,1978-02-09,1.4088540077209473 +TXN,1978-02-10,1.4088540077209473 +TXN,1978-02-13,1.3984379768371582 +TXN,1978-02-14,1.3776040077209473 +TXN,1978-02-15,1.3697919845581055 +TXN,1978-02-16,1.3880209922790527 +TXN,1978-02-17,1.3880209922790527 +TXN,1978-02-21,1.3489580154418945 +TXN,1978-02-22,1.3385419845581055 +TXN,1978-02-23,1.3385419845581055 +TXN,1978-02-24,1.328125 +TXN,1978-02-27,1.328125 +TXN,1978-02-28,1.2786459922790527 +TXN,1978-03-01,1.2994790077209473 +TXN,1978-03-02,1.328125 +TXN,1978-03-03,1.328125 +TXN,1978-03-06,1.2994790077209473 +TXN,1978-03-07,1.328125 +TXN,1978-03-08,1.3489580154418945 +TXN,1978-03-09,1.3385419845581055 +TXN,1978-03-10,1.3697919845581055 +TXN,1978-03-13,1.3697919845581055 +TXN,1978-03-14,1.359375 +TXN,1978-03-15,1.328125 +TXN,1978-03-16,1.328125 +TXN,1978-03-17,1.3489580154418945 +TXN,1978-03-20,1.359375 +TXN,1978-03-21,1.3489580154418945 +TXN,1978-03-22,1.328125 +TXN,1978-03-23,1.3098959922790527 +TXN,1978-03-27,1.2994790077209473 +TXN,1978-03-28,1.3177080154418945 +TXN,1978-03-29,1.3489580154418945 +TXN,1978-03-30,1.359375 +TXN,1978-03-31,1.328125 +TXN,1978-04-03,1.3177080154418945 +TXN,1978-04-04,1.328125 +TXN,1978-04-05,1.3489580154418945 +TXN,1978-04-06,1.3697919845581055 +TXN,1978-04-07,1.3984379768371582 +TXN,1978-04-10,1.3984379768371582 +TXN,1978-04-11,1.3880209922790527 +TXN,1978-04-12,1.3880209922790527 +TXN,1978-04-13,1.3984379768371582 +TXN,1978-04-14,1.46875 +TXN,1978-04-17,1.5390629768371582 +TXN,1978-04-18,1.5078129768371582 +TXN,1978-04-19,1.5182290077209473 +TXN,1978-04-20,1.5390629768371582 +TXN,1978-04-21,1.5182290077209473 +TXN,1978-04-24,1.5598959922790527 +TXN,1978-04-25,1.5885419845581055 +TXN,1978-04-26,1.609375 +TXN,1978-04-27,1.5885419845581055 +TXN,1978-04-28,1.6197919845581055 +TXN,1978-05-01,1.6484379768371582 +TXN,1978-05-02,1.609375 +TXN,1978-05-03,1.5885419845581055 +TXN,1978-05-04,1.5677080154418945 +TXN,1978-05-05,1.5598959922790527 +TXN,1978-05-08,1.5598959922790527 +TXN,1978-05-09,1.5390629768371582 +TXN,1978-05-10,1.5390629768371582 +TXN,1978-05-11,1.5677080154418945 +TXN,1978-05-12,1.6197919845581055 +TXN,1978-05-15,1.6380209922790527 +TXN,1978-05-16,1.6692709922790527 +TXN,1978-05-17,1.6796879768371582 +TXN,1978-05-18,1.6588540077209473 +TXN,1978-05-19,1.6692709922790527 +TXN,1978-05-22,1.6979169845581055 +TXN,1978-05-23,1.6692709922790527 +TXN,1978-05-24,1.6588540077209473 +TXN,1978-05-25,1.5885419845581055 +TXN,1978-05-26,1.5989580154418945 +TXN,1978-05-30,1.6276040077209473 +TXN,1978-05-31,1.6380209922790527 +TXN,1978-06-01,1.6380209922790527 +TXN,1978-06-02,1.6901040077209473 +TXN,1978-06-05,1.7578129768371582 +TXN,1978-06-06,1.7291669845581055 +TXN,1978-06-07,1.75 +TXN,1978-06-08,1.7291669845581055 +TXN,1978-06-09,1.7291669845581055 +TXN,1978-06-12,1.7291669845581055 +TXN,1978-06-13,1.75 +TXN,1978-06-14,1.7291669845581055 +TXN,1978-06-15,1.6901040077209473 +TXN,1978-06-16,1.6276040077209473 +TXN,1978-06-19,1.6484379768371582 +TXN,1978-06-20,1.6484379768371582 +TXN,1978-06-21,1.6484379768371582 +TXN,1978-06-22,1.6588540077209473 +TXN,1978-06-23,1.6692709922790527 +TXN,1978-06-26,1.6380209922790527 +TXN,1978-06-27,1.6197919845581055 +TXN,1978-06-28,1.6380209922790527 +TXN,1978-06-29,1.6484379768371582 +TXN,1978-06-30,1.6484379768371582 +TXN,1978-07-03,1.6380209922790527 +TXN,1978-07-05,1.6197919845581055 +TXN,1978-07-06,1.6380209922790527 +TXN,1978-07-07,1.6692709922790527 +TXN,1978-07-10,1.6692709922790527 +TXN,1978-07-11,1.6692709922790527 +TXN,1978-07-12,1.6692709922790527 +TXN,1978-07-13,1.6692709922790527 +TXN,1978-07-14,1.7395830154418945 +TXN,1978-07-17,1.7291669845581055 +TXN,1978-07-18,1.71875 +TXN,1978-07-19,1.7395830154418945 +TXN,1978-07-20,1.7395830154418945 +TXN,1978-07-21,1.7083330154418945 +TXN,1978-07-24,1.71875 +TXN,1978-07-25,1.75 +TXN,1978-07-26,1.7682290077209473 +TXN,1978-07-27,1.7890629768371582 +TXN,1978-07-28,1.8098959922790527 +TXN,1978-07-31,1.828125 +TXN,1978-08-01,1.828125 +TXN,1978-08-02,1.8697919845581055 +TXN,1978-08-03,1.9088540077209473 +TXN,1978-08-04,1.9192709922790527 +TXN,1978-08-07,1.9088540077209473 +TXN,1978-08-08,1.8697919845581055 +TXN,1978-08-09,1.8489580154418945 +TXN,1978-08-10,1.828125 +TXN,1978-08-11,1.8489580154418945 +TXN,1978-08-14,1.8489580154418945 +TXN,1978-08-15,1.8489580154418945 +TXN,1978-08-16,1.8697919845581055 +TXN,1978-08-17,1.8697919845581055 +TXN,1978-08-18,1.8385419845581055 +TXN,1978-08-21,1.8098959922790527 +TXN,1978-08-22,1.828125 +TXN,1978-08-23,1.8489580154418945 +TXN,1978-08-24,1.859375 +TXN,1978-08-25,1.8489580154418945 +TXN,1978-08-28,1.8489580154418945 +TXN,1978-08-29,1.828125 +TXN,1978-08-30,1.8177080154418945 +TXN,1978-08-31,1.7786459922790527 +TXN,1978-09-01,1.7890629768371582 +TXN,1978-09-05,1.8177080154418945 +TXN,1978-09-06,1.8385419845581055 +TXN,1978-09-07,1.8385419845581055 +TXN,1978-09-08,1.8776040077209473 +TXN,1978-09-11,1.8880209922790527 +TXN,1978-09-12,1.859375 +TXN,1978-09-13,1.8489580154418945 +TXN,1978-09-14,1.8385419845581055 +TXN,1978-09-15,1.828125 +TXN,1978-09-18,1.7994790077209473 +TXN,1978-09-19,1.7994790077209473 +TXN,1978-09-20,1.7890629768371582 +TXN,1978-09-21,1.7682290077209473 +TXN,1978-09-22,1.7786459922790527 +TXN,1978-09-25,1.7994790077209473 +TXN,1978-09-26,1.7994790077209473 +TXN,1978-09-27,1.7890629768371582 +TXN,1978-09-28,1.7994790077209473 +TXN,1978-09-29,1.828125 +TXN,1978-10-02,1.8489580154418945 +TXN,1978-10-03,1.8385419845581055 +TXN,1978-10-04,1.859375 +TXN,1978-10-05,1.8697919845581055 +TXN,1978-10-06,1.8697919845581055 +TXN,1978-10-09,1.8697919845581055 +TXN,1978-10-10,1.8385419845581055 +TXN,1978-10-11,1.8697919845581055 +TXN,1978-10-12,1.859375 +TXN,1978-10-13,1.8489580154418945 +TXN,1978-10-16,1.7890629768371582 +TXN,1978-10-17,1.75 +TXN,1978-10-18,1.7578129768371582 +TXN,1978-10-19,1.7083330154418945 +TXN,1978-10-20,1.6901040077209473 +TXN,1978-10-23,1.71875 +TXN,1978-10-24,1.7083330154418945 +TXN,1978-10-25,1.6901040077209473 +TXN,1978-10-26,1.6276040077209473 +TXN,1978-10-27,1.609375 +TXN,1978-10-30,1.6484379768371582 +TXN,1978-10-31,1.6484379768371582 +TXN,1978-11-01,1.71875 +TXN,1978-11-02,1.7291669845581055 +TXN,1978-11-03,1.7291669845581055 +TXN,1978-11-06,1.71875 +TXN,1978-11-07,1.6901040077209473 +TXN,1978-11-08,1.6796879768371582 +TXN,1978-11-09,1.6484379768371582 +TXN,1978-11-10,1.6276040077209473 +TXN,1978-11-13,1.6197919845581055 +TXN,1978-11-14,1.609375 +TXN,1978-11-15,1.6276040077209473 +TXN,1978-11-16,1.6276040077209473 +TXN,1978-11-17,1.6484379768371582 +TXN,1978-11-20,1.6901040077209473 +TXN,1978-11-21,1.6588540077209473 +TXN,1978-11-22,1.6796879768371582 +TXN,1978-11-24,1.6901040077209473 +TXN,1978-11-27,1.6979169845581055 +TXN,1978-11-28,1.6588540077209473 +TXN,1978-11-29,1.6484379768371582 +TXN,1978-11-30,1.6588540077209473 +TXN,1978-12-01,1.7083330154418945 +TXN,1978-12-04,1.7083330154418945 +TXN,1978-12-05,1.7291669845581055 +TXN,1978-12-06,1.7083330154418945 +TXN,1978-12-07,1.6979169845581055 +TXN,1978-12-08,1.6901040077209473 +TXN,1978-12-11,1.6979169845581055 +TXN,1978-12-12,1.6796879768371582 +TXN,1978-12-13,1.6692709922790527 +TXN,1978-12-14,1.6380209922790527 +TXN,1978-12-15,1.6197919845581055 +TXN,1978-12-18,1.578125 +TXN,1978-12-19,1.5885419845581055 +TXN,1978-12-20,1.609375 +TXN,1978-12-21,1.6276040077209473 +TXN,1978-12-22,1.6901040077209473 +TXN,1978-12-26,1.7395830154418945 +TXN,1978-12-27,1.7083330154418945 +TXN,1978-12-28,1.6796879768371582 +TXN,1978-12-29,1.6692709922790527 +TXN,1979-01-02,1.6692709922790527 +TXN,1979-01-03,1.71875 +TXN,1979-01-04,1.7578129768371582 +TXN,1979-01-05,1.7682290077209473 +TXN,1979-01-08,1.7578129768371582 +TXN,1979-01-09,1.7395830154418945 +TXN,1979-01-10,1.7395830154418945 +TXN,1979-01-11,1.7682290077209473 +TXN,1979-01-12,1.7994790077209473 +TXN,1979-01-15,1.8098959922790527 +TXN,1979-01-16,1.8098959922790527 +TXN,1979-01-17,1.8098959922790527 +TXN,1979-01-18,1.8776040077209473 +TXN,1979-01-19,1.828125 +TXN,1979-01-22,1.8489580154418945 +TXN,1979-01-23,1.8697919845581055 +TXN,1979-01-24,1.8385419845581055 +TXN,1979-01-25,1.828125 +TXN,1979-01-26,1.8177080154418945 +TXN,1979-01-29,1.7890629768371582 +TXN,1979-01-30,1.7890629768371582 +TXN,1979-01-31,1.7395830154418945 +TXN,1979-02-01,1.7578129768371582 +TXN,1979-02-02,1.7291669845581055 +TXN,1979-02-05,1.7083330154418945 +TXN,1979-02-06,1.6796879768371582 +TXN,1979-02-07,1.6588540077209473 +TXN,1979-02-08,1.6692709922790527 +TXN,1979-02-09,1.6692709922790527 +TXN,1979-02-12,1.7083330154418945 +TXN,1979-02-13,1.7291669845581055 +TXN,1979-02-14,1.6979169845581055 +TXN,1979-02-15,1.6979169845581055 +TXN,1979-02-16,1.6796879768371582 +TXN,1979-02-20,1.6796879768371582 +TXN,1979-02-21,1.6588540077209473 +TXN,1979-02-22,1.6692709922790527 +TXN,1979-02-23,1.6692709922790527 +TXN,1979-02-26,1.6588540077209473 +TXN,1979-02-27,1.6484379768371582 +TXN,1979-02-28,1.6380209922790527 +TXN,1979-03-01,1.6484379768371582 +TXN,1979-03-02,1.6276040077209473 +TXN,1979-03-05,1.6692709922790527 +TXN,1979-03-06,1.6692709922790527 +TXN,1979-03-07,1.6692709922790527 +TXN,1979-03-08,1.6796879768371582 +TXN,1979-03-09,1.6901040077209473 +TXN,1979-03-12,1.6692709922790527 +TXN,1979-03-13,1.6901040077209473 +TXN,1979-03-14,1.6796879768371582 +TXN,1979-03-15,1.6588540077209473 +TXN,1979-03-16,1.6692709922790527 +TXN,1979-03-19,1.6901040077209473 +TXN,1979-03-20,1.6979169845581055 +TXN,1979-03-21,1.7395830154418945 +TXN,1979-03-22,1.7395830154418945 +TXN,1979-03-23,1.7083330154418945 +TXN,1979-03-26,1.6979169845581055 +TXN,1979-03-27,1.75 +TXN,1979-03-28,1.7786459922790527 +TXN,1979-03-29,1.8177080154418945 +TXN,1979-03-30,1.7890629768371582 +TXN,1979-04-02,1.7682290077209473 +TXN,1979-04-03,1.8098959922790527 +TXN,1979-04-04,1.828125 +TXN,1979-04-05,1.828125 +TXN,1979-04-06,1.8177080154418945 +TXN,1979-04-09,1.8098959922790527 +TXN,1979-04-10,1.8098959922790527 +TXN,1979-04-11,1.7682290077209473 +TXN,1979-04-12,1.75 +TXN,1979-04-16,1.7291669845581055 +TXN,1979-04-17,1.71875 +TXN,1979-04-18,1.71875 +TXN,1979-04-19,1.71875 +TXN,1979-04-20,1.6979169845581055 +TXN,1979-04-23,1.71875 +TXN,1979-04-24,1.7291669845581055 +TXN,1979-04-25,1.7395830154418945 +TXN,1979-04-26,1.7291669845581055 +TXN,1979-04-27,1.7395830154418945 +TXN,1979-04-30,1.7395830154418945 +TXN,1979-05-01,1.71875 +TXN,1979-05-02,1.7291669845581055 +TXN,1979-05-03,1.7578129768371582 +TXN,1979-05-04,1.7395830154418945 +TXN,1979-05-07,1.6979169845581055 +TXN,1979-05-08,1.6979169845581055 +TXN,1979-05-09,1.6979169845581055 +TXN,1979-05-10,1.6588540077209473 +TXN,1979-05-11,1.6692709922790527 +TXN,1979-05-14,1.6380209922790527 +TXN,1979-05-15,1.6380209922790527 +TXN,1979-05-16,1.6484379768371582 +TXN,1979-05-17,1.6484379768371582 +TXN,1979-05-18,1.6484379768371582 +TXN,1979-05-21,1.7291669845581055 +TXN,1979-05-22,1.7682290077209473 +TXN,1979-05-23,1.7578129768371582 +TXN,1979-05-24,1.7786459922790527 +TXN,1979-05-25,1.8177080154418945 +TXN,1979-05-29,1.8177080154418945 +TXN,1979-05-30,1.7786459922790527 +TXN,1979-05-31,1.7682290077209473 +TXN,1979-06-01,1.7890629768371582 +TXN,1979-06-04,1.7786459922790527 +TXN,1979-06-05,1.7994790077209473 +TXN,1979-06-06,1.7994790077209473 +TXN,1979-06-07,1.8098959922790527 +TXN,1979-06-08,1.8177080154418945 +TXN,1979-06-11,1.8489580154418945 +TXN,1979-06-12,1.8984379768371582 +TXN,1979-06-13,1.8697919845581055 +TXN,1979-06-14,1.859375 +TXN,1979-06-15,1.8776040077209473 +TXN,1979-06-18,1.8697919845581055 +TXN,1979-06-19,1.8697919845581055 +TXN,1979-06-20,1.8697919845581055 +TXN,1979-06-21,1.9088540077209473 +TXN,1979-06-22,1.9401040077209473 +TXN,1979-06-25,1.9192709922790527 +TXN,1979-06-26,1.9192709922790527 +TXN,1979-06-27,1.9192709922790527 +TXN,1979-06-28,1.8984379768371582 +TXN,1979-06-29,1.8776040077209473 +TXN,1979-07-02,1.859375 +TXN,1979-07-03,1.859375 +TXN,1979-07-05,1.8697919845581055 +TXN,1979-07-06,1.8880209922790527 +TXN,1979-07-09,1.8697919845581055 +TXN,1979-07-10,1.8385419845581055 +TXN,1979-07-11,1.828125 +TXN,1979-07-12,1.7890629768371582 +TXN,1979-07-13,1.7682290077209473 +TXN,1979-07-16,1.7786459922790527 +TXN,1979-07-17,1.71875 +TXN,1979-07-18,1.7395830154418945 +TXN,1979-07-19,1.7395830154418945 +TXN,1979-07-20,1.75 +TXN,1979-07-23,1.7682290077209473 +TXN,1979-07-24,1.7578129768371582 +TXN,1979-07-25,1.7682290077209473 +TXN,1979-07-26,1.7890629768371582 +TXN,1979-07-27,1.7786459922790527 +TXN,1979-07-30,1.7786459922790527 +TXN,1979-07-31,1.7994790077209473 +TXN,1979-08-01,1.859375 +TXN,1979-08-02,1.8489580154418945 +TXN,1979-08-03,1.8489580154418945 +TXN,1979-08-06,1.859375 +TXN,1979-08-07,1.8697919845581055 +TXN,1979-08-08,1.8880209922790527 +TXN,1979-08-09,1.8776040077209473 +TXN,1979-08-10,1.9296879768371582 +TXN,1979-08-13,1.96875 +TXN,1979-08-14,1.9583330154418945 +TXN,1979-08-15,2.007812976837158 +TXN,1979-08-16,2.007812976837158 +TXN,1979-08-17,2.007812976837158 +TXN,1979-08-20,2.0677080154418945 +TXN,1979-08-21,2.0598959922790527 +TXN,1979-08-22,2.0494790077209473 +TXN,1979-08-23,2.0 +TXN,1979-08-24,1.9895830154418945 +TXN,1979-08-27,2.007812976837158 +TXN,1979-08-28,2.007812976837158 +TXN,1979-08-29,1.9895830154418945 +TXN,1979-08-30,2.0 +TXN,1979-08-31,2.007812976837158 +TXN,1979-09-04,1.9479169845581055 +TXN,1979-09-05,1.9583330154418945 +TXN,1979-09-06,1.96875 +TXN,1979-09-07,1.9791669845581055 +TXN,1979-09-10,1.9895830154418945 +TXN,1979-09-11,1.96875 +TXN,1979-09-12,2.0 +TXN,1979-09-13,2.007812976837158 +TXN,1979-09-14,2.0182290077209473 +TXN,1979-09-17,2.0 +TXN,1979-09-18,1.9791669845581055 +TXN,1979-09-19,2.0 +TXN,1979-09-20,2.0598959922790527 +TXN,1979-09-21,2.0494790077209473 +TXN,1979-09-24,2.0182290077209473 +TXN,1979-09-25,2.0494790077209473 +TXN,1979-09-26,2.039062976837158 +TXN,1979-09-27,2.0182290077209473 +TXN,1979-09-28,2.007812976837158 +TXN,1979-10-01,2.0 +TXN,1979-10-02,2.0494790077209473 +TXN,1979-10-03,2.0286459922790527 +TXN,1979-10-04,2.0494790077209473 +TXN,1979-10-05,2.078125 +TXN,1979-10-08,2.039062976837158 +TXN,1979-10-09,1.9401040077209473 +TXN,1979-10-10,1.9895830154418945 +TXN,1979-10-11,1.9895830154418945 +TXN,1979-10-12,1.9583330154418945 +TXN,1979-10-15,1.9401040077209473 +TXN,1979-10-16,1.9088540077209473 +TXN,1979-10-17,1.8984379768371582 +TXN,1979-10-18,1.8776040077209473 +TXN,1979-10-19,1.828125 +TXN,1979-10-22,1.8697919845581055 +TXN,1979-10-23,1.859375 +TXN,1979-10-24,1.8697919845581055 +TXN,1979-10-25,1.8489580154418945 +TXN,1979-10-26,1.8776040077209473 +TXN,1979-10-29,1.8984379768371582 +TXN,1979-10-30,1.96875 +TXN,1979-10-31,1.9479169845581055 +TXN,1979-11-01,1.9192709922790527 +TXN,1979-11-02,1.9088540077209473 +TXN,1979-11-05,1.8776040077209473 +TXN,1979-11-06,1.8697919845581055 +TXN,1979-11-07,1.828125 +TXN,1979-11-08,1.828125 +TXN,1979-11-09,1.8385419845581055 +TXN,1979-11-12,1.8880209922790527 +TXN,1979-11-13,1.859375 +TXN,1979-11-14,1.8880209922790527 +TXN,1979-11-15,1.8984379768371582 +TXN,1979-11-16,1.8984379768371582 +TXN,1979-11-19,1.8880209922790527 +TXN,1979-11-20,1.859375 +TXN,1979-11-21,1.859375 +TXN,1979-11-23,1.9088540077209473 +TXN,1979-11-26,1.9401040077209473 +TXN,1979-11-27,1.9088540077209473 +TXN,1979-11-28,1.9088540077209473 +TXN,1979-11-29,1.8489580154418945 +TXN,1979-11-30,1.8697919845581055 +TXN,1979-12-03,1.8697919845581055 +TXN,1979-12-04,1.8880209922790527 +TXN,1979-12-05,1.859375 +TXN,1979-12-06,1.859375 +TXN,1979-12-07,1.8697919845581055 +TXN,1979-12-10,1.8984379768371582 +TXN,1979-12-11,1.8984379768371582 +TXN,1979-12-12,1.8776040077209473 +TXN,1979-12-13,1.8984379768371582 +TXN,1979-12-14,1.9192709922790527 +TXN,1979-12-17,1.8984379768371582 +TXN,1979-12-18,1.8489580154418945 +TXN,1979-12-19,1.8489580154418945 +TXN,1979-12-20,1.8697919845581055 +TXN,1979-12-21,1.8385419845581055 +TXN,1979-12-24,1.8489580154418945 +TXN,1979-12-26,1.7994790077209473 +TXN,1979-12-27,1.8177080154418945 +TXN,1979-12-28,1.8177080154418945 +TXN,1979-12-31,1.828125 +TXN,1980-01-02,1.75 +TXN,1980-01-03,1.7578129768371582 +TXN,1980-01-04,1.7682290077209473 +TXN,1980-01-07,1.7890629768371582 +TXN,1980-01-08,1.9895830154418945 +TXN,1980-01-09,1.9583330154418945 +TXN,1980-01-10,1.9479169845581055 +TXN,1980-01-11,1.9479169845581055 +TXN,1980-01-14,1.9401040077209473 +TXN,1980-01-15,1.9583330154418945 +TXN,1980-01-16,2.0286459922790527 +TXN,1980-01-17,2.039062976837158 +TXN,1980-01-18,2.0182290077209473 +TXN,1980-01-21,2.007812976837158 +TXN,1980-01-22,1.9895830154418945 +TXN,1980-01-23,2.0 +TXN,1980-01-24,2.0182290077209473 +TXN,1980-01-25,2.0494790077209473 +TXN,1980-01-28,2.148437976837158 +TXN,1980-01-29,2.1380209922790527 +TXN,1980-01-30,2.2291669845581055 +TXN,1980-01-31,2.1197919845581055 +TXN,1980-02-01,2.1692709922790527 +TXN,1980-02-04,2.1197919845581055 +TXN,1980-02-05,2.148437976837158 +TXN,1980-02-06,2.1380209922790527 +TXN,1980-02-07,2.1380209922790527 +TXN,1980-02-08,2.1380209922790527 +TXN,1980-02-11,2.109375 +TXN,1980-02-12,2.21875 +TXN,1980-02-13,2.2291669845581055 +TXN,1980-02-14,2.148437976837158 +TXN,1980-02-15,2.1276040077209473 +TXN,1980-02-19,2.109375 +TXN,1980-02-20,2.1197919845581055 +TXN,1980-02-21,2.078125 +TXN,1980-02-22,2.0598959922790527 +TXN,1980-02-25,2.039062976837158 +TXN,1980-02-26,2.0885419845581055 +TXN,1980-02-27,2.0494790077209473 +TXN,1980-02-28,2.0286459922790527 +TXN,1980-02-29,2.039062976837158 +TXN,1980-03-03,2.007812976837158 +TXN,1980-03-04,2.007812976837158 +TXN,1980-03-05,1.96875 +TXN,1980-03-06,1.9583330154418945 +TXN,1980-03-07,1.9401040077209473 +TXN,1980-03-10,1.9192709922790527 +TXN,1980-03-11,1.9088540077209473 +TXN,1980-03-12,1.8984379768371582 +TXN,1980-03-13,1.8489580154418945 +TXN,1980-03-14,1.8385419845581055 +TXN,1980-03-17,1.7890629768371582 +TXN,1980-03-18,1.7994790077209473 +TXN,1980-03-19,1.7890629768371582 +TXN,1980-03-20,1.7890629768371582 +TXN,1980-03-21,1.7578129768371582 +TXN,1980-03-24,1.6901040077209473 +TXN,1980-03-25,1.7291669845581055 +TXN,1980-03-26,1.71875 +TXN,1980-03-27,1.7291669845581055 +TXN,1980-03-28,1.7395830154418945 +TXN,1980-03-31,1.71875 +TXN,1980-04-01,1.7291669845581055 +TXN,1980-04-02,1.7291669845581055 +TXN,1980-04-03,1.7395830154418945 +TXN,1980-04-07,1.71875 +TXN,1980-04-08,1.7395830154418945 +TXN,1980-04-09,1.7994790077209473 +TXN,1980-04-10,1.7994790077209473 +TXN,1980-04-11,1.7994790077209473 +TXN,1980-04-14,1.7682290077209473 +TXN,1980-04-15,1.6979169845581055 +TXN,1980-04-16,1.6588540077209473 +TXN,1980-04-17,1.6588540077209473 +TXN,1980-04-18,1.6692709922790527 +TXN,1980-04-21,1.6692709922790527 +TXN,1980-04-22,1.7786459922790527 +TXN,1980-04-23,1.7395830154418945 +TXN,1980-04-24,1.7578129768371582 +TXN,1980-04-25,1.7994790077209473 +TXN,1980-04-28,1.8177080154418945 +TXN,1980-04-29,1.7994790077209473 +TXN,1980-04-30,1.7786459922790527 +TXN,1980-05-01,1.7682290077209473 +TXN,1980-05-02,1.7578129768371582 +TXN,1980-05-05,1.75 +TXN,1980-05-06,1.71875 +TXN,1980-05-07,1.75 +TXN,1980-05-08,1.7291669845581055 +TXN,1980-05-09,1.71875 +TXN,1980-05-12,1.7083330154418945 +TXN,1980-05-13,1.7083330154418945 +TXN,1980-05-14,1.71875 +TXN,1980-05-15,1.7682290077209473 +TXN,1980-05-16,1.7890629768371582 +TXN,1980-05-19,1.7994790077209473 +TXN,1980-05-20,1.7786459922790527 +TXN,1980-05-21,1.7682290077209473 +TXN,1980-05-22,1.7890629768371582 +TXN,1980-05-23,1.8098959922790527 +TXN,1980-05-27,1.8385419845581055 +TXN,1980-05-28,1.8697919845581055 +TXN,1980-05-29,1.8697919845581055 +TXN,1980-05-30,1.9401040077209473 +TXN,1980-06-02,1.9296879768371582 +TXN,1980-06-03,1.9088540077209473 +TXN,1980-06-04,1.9296879768371582 +TXN,1980-06-05,1.9479169845581055 +TXN,1980-06-06,1.9401040077209473 +TXN,1980-06-09,1.9401040077209473 +TXN,1980-06-10,1.9401040077209473 +TXN,1980-06-11,1.96875 +TXN,1980-06-12,1.9583330154418945 +TXN,1980-06-13,1.96875 +TXN,1980-06-16,1.9791669845581055 +TXN,1980-06-17,1.9895830154418945 +TXN,1980-06-18,1.9791669845581055 +TXN,1980-06-19,1.9479169845581055 +TXN,1980-06-20,1.9401040077209473 +TXN,1980-06-23,1.9479169845581055 +TXN,1980-06-24,1.9479169845581055 +TXN,1980-06-25,1.96875 +TXN,1980-06-26,1.9401040077209473 +TXN,1980-06-27,1.9296879768371582 +TXN,1980-06-30,1.9192709922790527 +TXN,1980-07-01,1.9479169845581055 +TXN,1980-07-02,1.96875 +TXN,1980-07-03,2.007812976837158 +TXN,1980-07-07,2.007812976837158 +TXN,1980-07-08,2.0 +TXN,1980-07-09,2.0286459922790527 +TXN,1980-07-10,2.0182290077209473 +TXN,1980-07-11,2.0598959922790527 +TXN,1980-07-14,2.0885419845581055 +TXN,1980-07-15,2.078125 +TXN,1980-07-16,2.0494790077209473 +TXN,1980-07-17,2.078125 +TXN,1980-07-18,2.078125 +TXN,1980-07-21,2.078125 +TXN,1980-07-22,2.0598959922790527 +TXN,1980-07-23,2.0677080154418945 +TXN,1980-07-24,2.078125 +TXN,1980-07-25,2.109375 +TXN,1980-07-28,2.1979169845581055 +TXN,1980-07-29,2.257812976837158 +TXN,1980-07-30,2.257812976837158 +TXN,1980-07-31,2.257812976837158 +TXN,1980-08-01,2.2291669845581055 +TXN,1980-08-04,2.25 +TXN,1980-08-05,2.2682290077209473 +TXN,1980-08-06,2.2994790077209473 +TXN,1980-08-07,2.3880209922790527 +TXN,1980-08-08,2.398437976837158 +TXN,1980-08-11,2.5182290077209473 +TXN,1980-08-12,2.4479169845581055 +TXN,1980-08-13,2.3880209922790527 +TXN,1980-08-14,2.46875 +TXN,1980-08-15,2.5182290077209473 +TXN,1980-08-18,2.46875 +TXN,1980-08-19,2.4401040077209473 +TXN,1980-08-20,2.5 +TXN,1980-08-21,2.539062976837158 +TXN,1980-08-22,2.6197919845581055 +TXN,1980-08-25,2.6197919845581055 +TXN,1980-08-26,2.648437976837158 +TXN,1980-08-27,2.609375 +TXN,1980-08-28,2.5677080154418945 +TXN,1980-08-29,2.5182290077209473 +TXN,1980-09-02,2.4895830154418945 +TXN,1980-09-03,2.5989580154418945 +TXN,1980-09-04,2.648437976837158 +TXN,1980-09-05,2.71875 +TXN,1980-09-08,2.648437976837158 +TXN,1980-09-09,2.6588540077209473 +TXN,1980-09-10,2.6276040077209473 +TXN,1980-09-11,2.6692709922790527 +TXN,1980-09-12,2.6197919845581055 +TXN,1980-09-15,2.679687976837158 +TXN,1980-09-16,2.71875 +TXN,1980-09-17,2.8177080154418945 +TXN,1980-09-18,2.7994790077209473 +TXN,1980-09-19,2.898437976837158 +TXN,1980-09-22,3.0 +TXN,1980-09-23,2.9088540077209473 +TXN,1980-09-24,2.8880209922790527 +TXN,1980-09-25,2.7994790077209473 +TXN,1980-09-26,2.679687976837158 +TXN,1980-09-29,2.6380209922790527 +TXN,1980-09-30,2.7291669845581055 +TXN,1980-10-01,2.7395830154418945 +TXN,1980-10-02,2.75 +TXN,1980-10-03,2.8098959922790527 +TXN,1980-10-06,2.9088540077209473 +TXN,1980-10-07,2.8697919845581055 +TXN,1980-10-08,2.9583330154418945 +TXN,1980-10-09,2.898437976837158 +TXN,1980-10-10,2.7994790077209473 +TXN,1980-10-13,2.8776040077209473 +TXN,1980-10-14,2.8697919845581055 +TXN,1980-10-15,2.8776040077209473 +TXN,1980-10-16,2.859375 +TXN,1980-10-17,2.859375 +TXN,1980-10-20,2.898437976837158 +TXN,1980-10-21,2.8489580154418945 +TXN,1980-10-22,2.828125 +TXN,1980-10-23,2.789062976837158 +TXN,1980-10-24,2.7682290077209473 +TXN,1980-10-27,2.6979169845581055 +TXN,1980-10-28,2.6979169845581055 +TXN,1980-10-29,2.6588540077209473 +TXN,1980-10-30,2.5494790077209473 +TXN,1980-10-31,2.5989580154418945 +TXN,1980-11-03,2.6692709922790527 +TXN,1980-11-05,2.8177080154418945 +TXN,1980-11-06,2.75 +TXN,1980-11-07,2.71875 +TXN,1980-11-10,2.6979169845581055 +TXN,1980-11-11,2.7291669845581055 +TXN,1980-11-12,2.7994790077209473 +TXN,1980-11-13,2.8489580154418945 +TXN,1980-11-14,2.9192709922790527 +TXN,1980-11-17,2.96875 +TXN,1980-11-18,3.0 +TXN,1980-11-19,2.9583330154418945 +TXN,1980-11-20,2.9895830154418945 +TXN,1980-11-21,2.9479169845581055 +TXN,1980-11-24,2.9401040077209473 +TXN,1980-11-25,3.039062976837158 +TXN,1980-11-26,3.0989580154418945 +TXN,1980-11-28,3.1197919845581055 +TXN,1980-12-01,2.9583330154418945 +TXN,1980-12-02,2.8880209922790527 +TXN,1980-12-03,2.9088540077209473 +TXN,1980-12-04,2.8177080154418945 +TXN,1980-12-05,2.75 +TXN,1980-12-08,2.6901040077209473 +TXN,1980-12-09,2.6901040077209473 +TXN,1980-12-10,2.6692709922790527 +TXN,1980-12-11,2.5494790077209473 +TXN,1980-12-12,2.609375 +TXN,1980-12-15,2.6197919845581055 +TXN,1980-12-16,2.5989580154418945 +TXN,1980-12-17,2.5885419845581055 +TXN,1980-12-18,2.507812976837158 +TXN,1980-12-19,2.3880209922790527 +TXN,1980-12-22,2.4192709922790527 +TXN,1980-12-23,2.4401040077209473 +TXN,1980-12-24,2.5182290077209473 +TXN,1980-12-26,2.5598959922790527 +TXN,1980-12-29,2.5677080154418945 +TXN,1980-12-30,2.539062976837158 +TXN,1980-12-31,2.5182290077209473 +TXN,1981-01-02,2.5494790077209473 +TXN,1981-01-05,2.5885419845581055 +TXN,1981-01-06,2.5989580154418945 +TXN,1981-01-07,2.539062976837158 +TXN,1981-01-08,2.4479169845581055 +TXN,1981-01-09,2.429687976837158 +TXN,1981-01-12,2.4401040077209473 +TXN,1981-01-13,2.429687976837158 +TXN,1981-01-14,2.429687976837158 +TXN,1981-01-15,2.4401040077209473 +TXN,1981-01-16,2.4479169845581055 +TXN,1981-01-19,2.4192709922790527 +TXN,1981-01-20,2.4088540077209473 +TXN,1981-01-21,2.3697919845581055 +TXN,1981-01-22,2.3489580154418945 +TXN,1981-01-23,2.328125 +TXN,1981-01-26,2.328125 +TXN,1981-01-27,2.3489580154418945 +TXN,1981-01-28,2.3489580154418945 +TXN,1981-01-29,2.3489580154418945 +TXN,1981-01-30,2.2994790077209473 +TXN,1981-02-02,2.25 +TXN,1981-02-03,2.3177080154418945 +TXN,1981-02-04,2.328125 +TXN,1981-02-05,2.3880209922790527 +TXN,1981-02-06,2.4088540077209473 +TXN,1981-02-09,2.4088540077209473 +TXN,1981-02-10,2.4479169845581055 +TXN,1981-02-11,2.4401040077209473 +TXN,1981-02-12,2.4088540077209473 +TXN,1981-02-13,2.4192709922790527 +TXN,1981-02-17,2.429687976837158 +TXN,1981-02-18,2.4088540077209473 +TXN,1981-02-19,2.3385419845581055 +TXN,1981-02-20,2.2786459922790527 +TXN,1981-02-23,2.2395830154418945 +TXN,1981-02-24,2.289062976837158 +TXN,1981-02-25,2.2786459922790527 +TXN,1981-02-26,2.2682290077209473 +TXN,1981-02-27,2.328125 +TXN,1981-03-02,2.3880209922790527 +TXN,1981-03-03,2.2994790077209473 +TXN,1981-03-04,2.289062976837158 +TXN,1981-03-05,2.257812976837158 +TXN,1981-03-06,2.2291669845581055 +TXN,1981-03-09,2.2395830154418945 +TXN,1981-03-10,2.2291669845581055 +TXN,1981-03-11,2.2291669845581055 +TXN,1981-03-12,2.3098959922790527 +TXN,1981-03-13,2.3489580154418945 +TXN,1981-03-16,2.3776040077209473 +TXN,1981-03-17,2.4088540077209473 +TXN,1981-03-18,2.4192709922790527 +TXN,1981-03-19,2.4192709922790527 +TXN,1981-03-20,2.4088540077209473 +TXN,1981-03-23,2.4791669845581055 +TXN,1981-03-24,2.4479169845581055 +TXN,1981-03-25,2.4791669845581055 +TXN,1981-03-26,2.4791669845581055 +TXN,1981-03-27,2.4479169845581055 +TXN,1981-03-30,2.4088540077209473 +TXN,1981-03-31,2.429687976837158 +TXN,1981-04-01,2.4401040077209473 +TXN,1981-04-02,2.4401040077209473 +TXN,1981-04-03,2.4088540077209473 +TXN,1981-04-06,2.3880209922790527 +TXN,1981-04-07,2.359375 +TXN,1981-04-08,2.3880209922790527 +TXN,1981-04-09,2.4583330154418945 +TXN,1981-04-10,2.539062976837158 +TXN,1981-04-13,2.578125 +TXN,1981-04-14,2.5286459922790527 +TXN,1981-04-15,2.5286459922790527 +TXN,1981-04-16,2.5 +TXN,1981-04-20,2.5286459922790527 +TXN,1981-04-21,2.5286459922790527 +TXN,1981-04-22,2.539062976837158 +TXN,1981-04-23,2.5286459922790527 +TXN,1981-04-24,2.46875 +TXN,1981-04-27,2.46875 +TXN,1981-04-28,2.4088540077209473 +TXN,1981-04-29,2.3098959922790527 +TXN,1981-04-30,2.2994790077209473 +TXN,1981-05-01,2.289062976837158 +TXN,1981-05-04,2.2786459922790527 +TXN,1981-05-05,2.2994790077209473 +TXN,1981-05-06,2.2994790077209473 +TXN,1981-05-07,2.3177080154418945 +TXN,1981-05-08,2.3098959922790527 +TXN,1981-05-11,2.2786459922790527 +TXN,1981-05-12,2.2994790077209473 +TXN,1981-05-13,2.2786459922790527 +TXN,1981-05-14,2.2786459922790527 +TXN,1981-05-15,2.2786459922790527 +TXN,1981-05-18,2.289062976837158 +TXN,1981-05-19,2.2994790077209473 +TXN,1981-05-20,2.328125 +TXN,1981-05-21,2.3489580154418945 +TXN,1981-05-22,2.3385419845581055 +TXN,1981-05-26,2.4088540077209473 +TXN,1981-05-27,2.46875 +TXN,1981-05-28,2.5 +TXN,1981-05-29,2.3880209922790527 +TXN,1981-06-01,2.257812976837158 +TXN,1981-06-02,2.2395830154418945 +TXN,1981-06-03,2.2395830154418945 +TXN,1981-06-04,2.1901040077209473 +TXN,1981-06-05,2.21875 +TXN,1981-06-08,2.2395830154418945 +TXN,1981-06-09,2.25 +TXN,1981-06-10,2.2291669845581055 +TXN,1981-06-11,2.257812976837158 +TXN,1981-06-12,2.25 +TXN,1981-06-15,2.2083330154418945 +TXN,1981-06-16,2.0989580154418945 +TXN,1981-06-17,2.0989580154418945 +TXN,1981-06-18,2.0494790077209473 +TXN,1981-06-19,2.0677080154418945 +TXN,1981-06-22,2.078125 +TXN,1981-06-23,2.0677080154418945 +TXN,1981-06-24,2.0598959922790527 +TXN,1981-06-25,2.0494790077209473 +TXN,1981-06-26,2.0494790077209473 +TXN,1981-06-29,2.0494790077209473 +TXN,1981-06-30,2.0182290077209473 +TXN,1981-07-01,2.007812976837158 +TXN,1981-07-02,1.9583330154418945 +TXN,1981-07-06,1.9479169845581055 +TXN,1981-07-07,1.9401040077209473 +TXN,1981-07-08,1.9296879768371582 +TXN,1981-07-09,1.9401040077209473 +TXN,1981-07-10,1.9296879768371582 +TXN,1981-07-13,1.9088540077209473 +TXN,1981-07-14,1.8697919845581055 +TXN,1981-07-15,1.8776040077209473 +TXN,1981-07-16,1.9088540077209473 +TXN,1981-07-17,2.007812976837158 +TXN,1981-07-20,1.9479169845581055 +TXN,1981-07-21,1.9401040077209473 +TXN,1981-07-22,1.9401040077209473 +TXN,1981-07-23,1.9479169845581055 +TXN,1981-07-24,1.96875 +TXN,1981-07-27,1.9583330154418945 +TXN,1981-07-28,1.9401040077209473 +TXN,1981-07-29,1.9583330154418945 +TXN,1981-07-30,1.9791669845581055 +TXN,1981-07-31,1.9895830154418945 +TXN,1981-08-03,1.9583330154418945 +TXN,1981-08-04,1.9791669845581055 +TXN,1981-08-05,2.007812976837158 +TXN,1981-08-06,1.9895830154418945 +TXN,1981-08-07,1.96875 +TXN,1981-08-10,2.0 +TXN,1981-08-11,2.007812976837158 +TXN,1981-08-12,1.9895830154418945 +TXN,1981-08-13,2.0 +TXN,1981-08-14,1.9791669845581055 +TXN,1981-08-17,1.96875 +TXN,1981-08-18,1.9192709922790527 +TXN,1981-08-19,1.9192709922790527 +TXN,1981-08-20,1.8984379768371582 +TXN,1981-08-21,1.828125 +TXN,1981-08-24,1.7682290077209473 +TXN,1981-08-25,1.7890629768371582 +TXN,1981-08-26,1.7890629768371582 +TXN,1981-08-27,1.7786459922790527 +TXN,1981-08-28,1.7786459922790527 +TXN,1981-08-31,1.7786459922790527 +TXN,1981-09-01,1.7682290077209473 +TXN,1981-09-02,1.7682290077209473 +TXN,1981-09-03,1.7395830154418945 +TXN,1981-09-04,1.7395830154418945 +TXN,1981-09-08,1.7578129768371582 +TXN,1981-09-09,1.7786459922790527 +TXN,1981-09-10,1.8385419845581055 +TXN,1981-09-11,1.8385419845581055 +TXN,1981-09-14,1.8385419845581055 +TXN,1981-09-15,1.8098959922790527 +TXN,1981-09-16,1.7786459922790527 +TXN,1981-09-17,1.75 +TXN,1981-09-18,1.75 +TXN,1981-09-21,1.8098959922790527 +TXN,1981-09-22,1.7890629768371582 +TXN,1981-09-23,1.7578129768371582 +TXN,1981-09-24,1.75 +TXN,1981-09-25,1.6979169845581055 +TXN,1981-09-28,1.75 +TXN,1981-09-29,1.75 +TXN,1981-09-30,1.7291669845581055 +TXN,1981-10-01,1.6979169845581055 +TXN,1981-10-02,1.71875 +TXN,1981-10-05,1.6901040077209473 +TXN,1981-10-06,1.6796879768371582 +TXN,1981-10-07,1.6979169845581055 +TXN,1981-10-08,1.7395830154418945 +TXN,1981-10-09,1.7395830154418945 +TXN,1981-10-12,1.7682290077209473 +TXN,1981-10-13,1.7890629768371582 +TXN,1981-10-14,1.7291669845581055 +TXN,1981-10-15,1.7291669845581055 +TXN,1981-10-16,1.7291669845581055 +TXN,1981-10-19,1.71875 +TXN,1981-10-20,1.71875 +TXN,1981-10-21,1.71875 +TXN,1981-10-22,1.7083330154418945 +TXN,1981-10-23,1.6692709922790527 +TXN,1981-10-26,1.6901040077209473 +TXN,1981-10-27,1.6979169845581055 +TXN,1981-10-28,1.6979169845581055 +TXN,1981-10-29,1.6692709922790527 +TXN,1981-10-30,1.7083330154418945 +TXN,1981-11-02,1.7395830154418945 +TXN,1981-11-03,1.7578129768371582 +TXN,1981-11-04,1.7291669845581055 +TXN,1981-11-05,1.7083330154418945 +TXN,1981-11-06,1.6979169845581055 +TXN,1981-11-09,1.7395830154418945 +TXN,1981-11-10,1.7083330154418945 +TXN,1981-11-11,1.6901040077209473 +TXN,1981-11-12,1.6901040077209473 +TXN,1981-11-13,1.6484379768371582 +TXN,1981-11-16,1.609375 +TXN,1981-11-17,1.609375 +TXN,1981-11-18,1.5677080154418945 +TXN,1981-11-19,1.5677080154418945 +TXN,1981-11-20,1.578125 +TXN,1981-11-23,1.578125 +TXN,1981-11-24,1.5885419845581055 +TXN,1981-11-25,1.5885419845581055 +TXN,1981-11-27,1.5989580154418945 +TXN,1981-11-30,1.5989580154418945 +TXN,1981-12-01,1.6276040077209473 +TXN,1981-12-02,1.6484379768371582 +TXN,1981-12-03,1.6692709922790527 +TXN,1981-12-04,1.7083330154418945 +TXN,1981-12-07,1.6796879768371582 +TXN,1981-12-08,1.6692709922790527 +TXN,1981-12-09,1.6692709922790527 +TXN,1981-12-10,1.6692709922790527 +TXN,1981-12-11,1.6276040077209473 +TXN,1981-12-14,1.609375 +TXN,1981-12-15,1.6276040077209473 +TXN,1981-12-16,1.6276040077209473 +TXN,1981-12-17,1.6276040077209473 +TXN,1981-12-18,1.6484379768371582 +TXN,1981-12-21,1.6796879768371582 +TXN,1981-12-22,1.6979169845581055 +TXN,1981-12-23,1.6979169845581055 +TXN,1981-12-24,1.6979169845581055 +TXN,1981-12-28,1.6901040077209473 +TXN,1981-12-29,1.6796879768371582 +TXN,1981-12-30,1.6979169845581055 +TXN,1981-12-31,1.6770830154418945 +TXN,1982-01-04,1.6901040077209473 +TXN,1982-01-05,1.6302080154418945 +TXN,1982-01-06,1.5885419845581055 +TXN,1982-01-07,1.578125 +TXN,1982-01-08,1.5911459922790527 +TXN,1982-01-11,1.5755209922790527 +TXN,1982-01-12,1.5208330154418945 +TXN,1982-01-13,1.4739580154418945 +TXN,1982-01-14,1.5 +TXN,1982-01-15,1.5520830154418945 +TXN,1982-01-18,1.5625 +TXN,1982-01-19,1.5625 +TXN,1982-01-20,1.5625 +TXN,1982-01-21,1.5859379768371582 +TXN,1982-01-22,1.5729169845581055 +TXN,1982-01-25,1.5859379768371582 +TXN,1982-01-26,1.6171879768371582 +TXN,1982-01-27,1.6432290077209473 +TXN,1982-01-28,1.6979169845581055 +TXN,1982-01-29,1.6927080154418945 +TXN,1982-02-01,1.640625 +TXN,1982-02-02,1.65625 +TXN,1982-02-03,1.6692709922790527 +TXN,1982-02-04,1.6614580154418945 +TXN,1982-02-05,1.6901040077209473 +TXN,1982-02-08,1.6692709922790527 +TXN,1982-02-09,1.6510419845581055 +TXN,1982-02-10,1.6666669845581055 +TXN,1982-02-11,1.6666669845581055 +TXN,1982-02-12,1.6614580154418945 +TXN,1982-02-16,1.6588540077209473 +TXN,1982-02-17,1.6510419845581055 +TXN,1982-02-18,1.6666669845581055 +TXN,1982-02-19,1.6510419845581055 +TXN,1982-02-22,1.6145830154418945 +TXN,1982-02-23,1.6328129768371582 +TXN,1982-02-24,1.6848959922790527 +TXN,1982-02-25,1.7109379768371582 +TXN,1982-02-26,1.7161459922790527 +TXN,1982-03-01,1.765625 +TXN,1982-03-02,1.7552080154418945 +TXN,1982-03-03,1.7213540077209473 +TXN,1982-03-04,1.6770830154418945 +TXN,1982-03-05,1.6666669845581055 +TXN,1982-03-08,1.59375 +TXN,1982-03-09,1.6458330154418945 +TXN,1982-03-10,1.6302080154418945 +TXN,1982-03-11,1.5963540077209473 +TXN,1982-03-12,1.5572919845581055 +TXN,1982-03-15,1.5989580154418945 +TXN,1982-03-16,1.609375 +TXN,1982-03-17,1.6015629768371582 +TXN,1982-03-18,1.6380209922790527 +TXN,1982-03-19,1.6614580154418945 +TXN,1982-03-22,1.7239580154418945 +TXN,1982-03-23,1.7005209922790527 +TXN,1982-03-24,1.6666669845581055 +TXN,1982-03-25,1.640625 +TXN,1982-03-26,1.6328129768371582 +TXN,1982-03-29,1.6640629768371582 +TXN,1982-03-30,1.6510419845581055 +TXN,1982-03-31,1.640625 +TXN,1982-04-01,1.6536459922790527 +TXN,1982-04-02,1.6666669845581055 +TXN,1982-04-05,1.671875 +TXN,1982-04-06,1.7109379768371582 +TXN,1982-04-07,1.71875 +TXN,1982-04-08,1.7578129768371582 +TXN,1982-04-12,1.75 +TXN,1982-04-13,1.7604169845581055 +TXN,1982-04-14,1.7473959922790527 +TXN,1982-04-15,1.8098959922790527 +TXN,1982-04-16,1.8177080154418945 +TXN,1982-04-19,1.8515629768371582 +TXN,1982-04-20,1.8411459922790527 +TXN,1982-04-21,1.84375 +TXN,1982-04-22,1.875 +TXN,1982-04-23,1.9270830154418945 +TXN,1982-04-26,1.9401040077209473 +TXN,1982-04-27,1.8880209922790527 +TXN,1982-04-28,1.8854169845581055 +TXN,1982-04-29,1.875 +TXN,1982-04-30,1.890625 +TXN,1982-05-03,1.8958330154418945 +TXN,1982-05-04,1.8958330154418945 +TXN,1982-05-05,1.8645830154418945 +TXN,1982-05-06,1.8359379768371582 +TXN,1982-05-07,1.828125 +TXN,1982-05-10,1.8385419845581055 +TXN,1982-05-11,1.859375 +TXN,1982-05-12,1.8619790077209473 +TXN,1982-05-13,1.8515629768371582 +TXN,1982-05-14,1.9010419845581055 +TXN,1982-05-17,1.8671879768371582 +TXN,1982-05-18,1.828125 +TXN,1982-05-19,1.7604169845581055 +TXN,1982-05-20,1.765625 +TXN,1982-05-21,1.7890629768371582 +TXN,1982-05-24,1.8072919845581055 +TXN,1982-05-25,1.7916669845581055 +TXN,1982-05-26,1.7604169845581055 +TXN,1982-05-27,1.75 +TXN,1982-05-28,1.7369790077209473 +TXN,1982-06-01,1.734375 +TXN,1982-06-02,1.765625 +TXN,1982-06-03,1.7552080154418945 +TXN,1982-06-04,1.6614580154418945 +TXN,1982-06-07,1.6614580154418945 +TXN,1982-06-08,1.6302080154418945 +TXN,1982-06-09,1.6145830154418945 +TXN,1982-06-10,1.6588540077209473 +TXN,1982-06-11,1.7135419845581055 +TXN,1982-06-14,1.6953129768371582 +TXN,1982-06-15,1.703125 +TXN,1982-06-16,1.7161459922790527 +TXN,1982-06-17,1.703125 +TXN,1982-06-18,1.6927080154418945 +TXN,1982-06-21,1.7213540077209473 +TXN,1982-06-22,1.7604169845581055 +TXN,1982-06-23,1.8255209922790527 +TXN,1982-06-24,1.78125 +TXN,1982-06-25,1.7760419845581055 +TXN,1982-06-28,1.7994790077209473 +TXN,1982-06-29,1.8229169845581055 +TXN,1982-06-30,1.8046879768371582 +TXN,1982-07-01,1.7916669845581055 +TXN,1982-07-02,1.7682290077209473 +TXN,1982-07-06,1.78125 +TXN,1982-07-07,1.796875 +TXN,1982-07-08,1.8020830154418945 +TXN,1982-07-09,1.8489580154418945 +TXN,1982-07-12,1.8828129768371582 +TXN,1982-07-13,1.8645830154418945 +TXN,1982-07-14,1.8828129768371582 +TXN,1982-07-15,1.9088540077209473 +TXN,1982-07-16,1.9270830154418945 +TXN,1982-07-19,1.9270830154418945 +TXN,1982-07-20,1.9375 +TXN,1982-07-21,1.9348959922790527 +TXN,1982-07-22,1.9505209922790527 +TXN,1982-07-23,1.9583330154418945 +TXN,1982-07-26,1.9375 +TXN,1982-07-27,1.8854169845581055 +TXN,1982-07-28,1.8567709922790527 +TXN,1982-07-29,1.8854169845581055 +TXN,1982-07-30,1.8463540077209473 +TXN,1982-08-02,1.8671879768371582 +TXN,1982-08-03,1.8046879768371582 +TXN,1982-08-04,1.7473959922790527 +TXN,1982-08-05,1.7239580154418945 +TXN,1982-08-06,1.6979169845581055 +TXN,1982-08-09,1.7291669845581055 +TXN,1982-08-10,1.71875 +TXN,1982-08-11,1.6875 +TXN,1982-08-12,1.6848959922790527 +TXN,1982-08-13,1.7109379768371582 +TXN,1982-08-16,1.7109379768371582 +TXN,1982-08-17,1.7864580154418945 +TXN,1982-08-18,1.7369790077209473 +TXN,1982-08-19,1.7005209922790527 +TXN,1982-08-20,1.7994790077209473 +TXN,1982-08-23,1.875 +TXN,1982-08-24,1.8567709922790527 +TXN,1982-08-25,1.8541669845581055 +TXN,1982-08-26,1.8697919845581055 +TXN,1982-08-27,1.8541669845581055 +TXN,1982-08-30,1.8697919845581055 +TXN,1982-08-31,1.9010419845581055 +TXN,1982-09-01,1.9270830154418945 +TXN,1982-09-02,2.0182290077209473 +TXN,1982-09-03,2.0729169845581055 +TXN,1982-09-07,2.0520830154418945 +TXN,1982-09-08,2.0651040077209473 +TXN,1982-09-09,2.0520830154418945 +TXN,1982-09-10,2.0520830154418945 +TXN,1982-09-13,2.1041669845581055 +TXN,1982-09-14,2.1041669845581055 +TXN,1982-09-15,2.0989580154418945 +TXN,1982-09-16,2.109375 +TXN,1982-09-17,2.0572919845581055 +TXN,1982-09-20,2.0572919845581055 +TXN,1982-09-21,2.1067709922790527 +TXN,1982-09-22,2.0416669845581055 +TXN,1982-09-23,2.0442709922790527 +TXN,1982-09-24,2.0260419845581055 +TXN,1982-09-27,2.046875 +TXN,1982-09-28,1.96875 +TXN,1982-09-29,1.9453129768371582 +TXN,1982-09-30,1.9375 +TXN,1982-10-01,1.9479169845581055 +TXN,1982-10-04,1.9270830154418945 +TXN,1982-10-05,1.9375 +TXN,1982-10-06,2.0885419845581055 +TXN,1982-10-07,2.0833330154418945 +TXN,1982-10-08,2.1197919845581055 +TXN,1982-10-11,2.242187976837158 +TXN,1982-10-12,2.25 +TXN,1982-10-13,2.2630209922790527 +TXN,1982-10-14,2.2005209922790527 +TXN,1982-10-15,2.2057290077209473 +TXN,1982-10-18,2.2916669845581055 +TXN,1982-10-19,2.28125 +TXN,1982-10-20,2.3802080154418945 +TXN,1982-10-21,2.4114580154418945 +TXN,1982-10-22,2.460937976837158 +TXN,1982-10-25,2.359375 +TXN,1982-10-26,2.5208330154418945 +TXN,1982-10-27,2.4479169845581055 +TXN,1982-10-28,2.4114580154418945 +TXN,1982-10-29,2.4114580154418945 +TXN,1982-11-01,2.4739580154418945 +TXN,1982-11-02,2.5338540077209473 +TXN,1982-11-03,2.609375 +TXN,1982-11-04,2.5755209922790527 +TXN,1982-11-05,2.578125 +TXN,1982-11-08,2.5833330154418945 +TXN,1982-11-09,2.664062976837158 +TXN,1982-11-10,2.6822919845581055 +TXN,1982-11-11,2.71875 +TXN,1982-11-12,2.7604169845581055 +TXN,1982-11-15,2.65625 +TXN,1982-11-16,2.6041669845581055 +TXN,1982-11-17,2.6848959922790527 +TXN,1982-11-18,2.7942709922790527 +TXN,1982-11-19,2.7708330154418945 +TXN,1982-11-22,2.734375 +TXN,1982-11-23,2.6770830154418945 +TXN,1982-11-24,2.640625 +TXN,1982-11-26,2.6354169845581055 +TXN,1982-11-29,2.6380209922790527 +TXN,1982-11-30,2.820312976837158 +TXN,1982-12-01,2.8567709922790527 +TXN,1982-12-02,2.890625 +TXN,1982-12-03,2.9166669845581055 +TXN,1982-12-06,3.0729169845581055 +TXN,1982-12-07,3.1536459922790527 +TXN,1982-12-08,3.0416669845581055 +TXN,1982-12-09,2.921875 +TXN,1982-12-10,2.8229169845581055 +TXN,1982-12-13,2.8723959922790527 +TXN,1982-12-14,2.7395830154418945 +TXN,1982-12-15,2.6875 +TXN,1982-12-16,2.7604169845581055 +TXN,1982-12-17,2.8567709922790527 +TXN,1982-12-20,2.7317709922790527 +TXN,1982-12-21,2.7864580154418945 +TXN,1982-12-22,2.8697919845581055 +TXN,1982-12-23,2.898437976837158 +TXN,1982-12-27,2.9114580154418945 +TXN,1982-12-28,2.8776040077209473 +TXN,1982-12-29,2.835937976837158 +TXN,1982-12-30,2.78125 +TXN,1982-12-31,2.804687976837158 +TXN,1983-01-03,2.7239580154418945 +TXN,1983-01-04,2.7604169845581055 +TXN,1983-01-05,2.6822919845581055 +TXN,1983-01-06,2.7760419845581055 +TXN,1983-01-07,2.8333330154418945 +TXN,1983-01-10,2.8177080154418945 +TXN,1983-01-11,2.7708330154418945 +TXN,1983-01-12,2.820312976837158 +TXN,1983-01-13,2.8645830154418945 +TXN,1983-01-14,3.0833330154418945 +TXN,1983-01-17,3.148437976837158 +TXN,1983-01-18,3.2291669845581055 +TXN,1983-01-19,3.1822919845581055 +TXN,1983-01-20,3.1927080154418945 +TXN,1983-01-21,3.2135419845581055 +TXN,1983-01-24,3.1822919845581055 +TXN,1983-01-25,3.34375 +TXN,1983-01-26,3.328125 +TXN,1983-01-27,3.3541669845581055 +TXN,1983-01-28,3.4348959922790527 +TXN,1983-01-31,3.6666669845581055 +TXN,1983-02-01,3.5208330154418945 +TXN,1983-02-02,3.46875 +TXN,1983-02-03,3.5026040077209473 +TXN,1983-02-04,3.6458330154418945 +TXN,1983-02-07,3.5677080154418945 +TXN,1983-02-08,3.4791669845581055 +TXN,1983-02-09,3.375 +TXN,1983-02-10,3.414062976837158 +TXN,1983-02-11,3.4583330154418945 +TXN,1983-02-14,3.5911459922790527 +TXN,1983-02-15,3.5416669845581055 +TXN,1983-02-16,3.507812976837158 +TXN,1983-02-17,3.5625 +TXN,1983-02-18,3.5755209922790527 +TXN,1983-02-22,3.3541669845581055 +TXN,1983-02-23,3.3229169845581055 +TXN,1983-02-24,3.4479169845581055 +TXN,1983-02-25,3.359375 +TXN,1983-02-28,3.2604169845581055 +TXN,1983-03-01,3.2708330154418945 +TXN,1983-03-02,3.2395830154418945 +TXN,1983-03-03,3.3020830154418945 +TXN,1983-03-04,3.2864580154418945 +TXN,1983-03-07,3.3098959922790527 +TXN,1983-03-08,3.273437976837158 +TXN,1983-03-09,3.3151040077209473 +TXN,1983-03-10,3.34375 +TXN,1983-03-11,3.3385419845581055 +TXN,1983-03-14,3.3489580154418945 +TXN,1983-03-15,3.367187976837158 +TXN,1983-03-16,3.3541669845581055 +TXN,1983-03-17,3.390625 +TXN,1983-03-18,3.4427080154418945 +TXN,1983-03-21,3.5 +TXN,1983-03-22,3.4375 +TXN,1983-03-23,3.5026040077209473 +TXN,1983-03-24,3.5 +TXN,1983-03-25,3.5208330154418945 +TXN,1983-03-28,3.515625 +TXN,1983-03-29,3.4739580154418945 +TXN,1983-03-30,3.5104169845581055 +TXN,1983-03-31,3.421875 +TXN,1983-04-04,3.421875 +TXN,1983-04-05,3.3723959922790527 +TXN,1983-04-06,3.3776040077209473 +TXN,1983-04-07,3.3958330154418945 +TXN,1983-04-08,3.3541669845581055 +TXN,1983-04-11,3.3229169845581055 +TXN,1983-04-12,3.398437976837158 +TXN,1983-04-13,3.4270830154418945 +TXN,1983-04-14,3.421875 +TXN,1983-04-15,3.4114580154418945 +TXN,1983-04-18,3.4088540077209473 +TXN,1983-04-19,3.3229169845581055 +TXN,1983-04-20,3.3385419845581055 +TXN,1983-04-21,3.1041669845581055 +TXN,1983-04-22,3.0364580154418945 +TXN,1983-04-25,3.0130209922790527 +TXN,1983-04-26,3.03125 +TXN,1983-04-27,3.039062976837158 +TXN,1983-04-28,3.015625 +TXN,1983-04-29,2.9739580154418945 +TXN,1983-05-02,2.9348959922790527 +TXN,1983-05-03,3.0 +TXN,1983-05-04,3.0442709922790527 +TXN,1983-05-05,3.171875 +TXN,1983-05-06,3.273437976837158 +TXN,1983-05-09,3.25 +TXN,1983-05-10,3.2447919845581055 +TXN,1983-05-11,3.15625 +TXN,1983-05-12,3.15625 +TXN,1983-05-13,3.140625 +TXN,1983-05-16,3.0963540077209473 +TXN,1983-05-17,3.1041669845581055 +TXN,1983-05-18,3.1145830154418945 +TXN,1983-05-19,3.0911459922790527 +TXN,1983-05-20,3.1770830154418945 +TXN,1983-05-23,3.2291669845581055 +TXN,1983-05-24,3.2838540077209473 +TXN,1983-05-25,3.296875 +TXN,1983-05-26,3.2760419845581055 +TXN,1983-05-27,3.25 +TXN,1983-05-31,3.1848959922790527 +TXN,1983-06-01,3.195312976837158 +TXN,1983-06-02,3.2708330154418945 +TXN,1983-06-03,3.3854169845581055 +TXN,1983-06-06,3.5 +TXN,1983-06-07,3.460937976837158 +TXN,1983-06-08,3.4036459922790527 +TXN,1983-06-09,3.3333330154418945 +TXN,1983-06-10,3.2864580154418945 +TXN,1983-06-13,2.4635419845581055 +TXN,1983-06-14,2.2291669845581055 +TXN,1983-06-15,2.3958330154418945 +TXN,1983-06-16,2.4869790077209473 +TXN,1983-06-17,2.421875 +TXN,1983-06-20,2.375 +TXN,1983-06-21,2.4505209922790527 +TXN,1983-06-22,2.4583330154418945 +TXN,1983-06-23,2.5520830154418945 +TXN,1983-06-24,2.570312976837158 +TXN,1983-06-27,2.554687976837158 +TXN,1983-06-28,2.4166669845581055 +TXN,1983-06-29,2.4973959922790527 +TXN,1983-06-30,2.4817709922790527 +TXN,1983-07-01,2.4739580154418945 +TXN,1983-07-05,2.46875 +TXN,1983-07-06,2.5651040077209473 +TXN,1983-07-07,2.5208330154418945 +TXN,1983-07-08,2.5208330154418945 +TXN,1983-07-11,2.5416669845581055 +TXN,1983-07-12,2.546875 +TXN,1983-07-13,2.5911459922790527 +TXN,1983-07-14,2.6354169845581055 +TXN,1983-07-15,2.609375 +TXN,1983-07-18,2.7057290077209473 +TXN,1983-07-19,2.6614580154418945 +TXN,1983-07-20,2.7239580154418945 +TXN,1983-07-21,2.7135419845581055 +TXN,1983-07-22,2.6822919845581055 +TXN,1983-07-25,2.46875 +TXN,1983-07-26,2.5182290077209473 +TXN,1983-07-27,2.4088540077209473 +TXN,1983-07-28,2.2604169845581055 +TXN,1983-07-29,2.2760419845581055 +TXN,1983-08-01,2.2708330154418945 +TXN,1983-08-02,2.28125 +TXN,1983-08-03,2.2916669845581055 +TXN,1983-08-04,2.2239580154418945 +TXN,1983-08-05,2.1875 +TXN,1983-08-08,2.1354169845581055 +TXN,1983-08-09,2.234375 +TXN,1983-08-10,2.2395830154418945 +TXN,1983-08-11,2.2135419845581055 +TXN,1983-08-12,2.2135419845581055 +TXN,1983-08-15,2.25 +TXN,1983-08-16,2.21875 +TXN,1983-08-17,2.2630209922790527 +TXN,1983-08-18,2.2864580154418945 +TXN,1983-08-19,2.304687976837158 +TXN,1983-08-22,2.320312976837158 +TXN,1983-08-23,2.3958330154418945 +TXN,1983-08-24,2.3802080154418945 +TXN,1983-08-25,2.382812976837158 +TXN,1983-08-26,2.3854169845581055 +TXN,1983-08-29,2.3854169845581055 +TXN,1983-08-30,2.367187976837158 +TXN,1983-08-31,2.421875 +TXN,1983-09-01,2.414062976837158 +TXN,1983-09-02,2.3958330154418945 +TXN,1983-09-06,2.4375 +TXN,1983-09-07,2.4505209922790527 +TXN,1983-09-08,2.4427080154418945 +TXN,1983-09-09,2.4635419845581055 +TXN,1983-09-12,2.4192709922790527 +TXN,1983-09-13,2.4375 +TXN,1983-09-14,2.492187976837158 +TXN,1983-09-15,2.5260419845581055 +TXN,1983-09-16,2.5677080154418945 +TXN,1983-09-19,2.546875 +TXN,1983-09-20,2.4791669845581055 +TXN,1983-09-21,2.4322919845581055 +TXN,1983-09-22,2.4427080154418945 +TXN,1983-09-23,2.375 +TXN,1983-09-26,2.3333330154418945 +TXN,1983-09-27,2.3854169845581055 +TXN,1983-09-28,2.4244790077209473 +TXN,1983-09-29,2.375 +TXN,1983-09-30,2.3645830154418945 +TXN,1983-10-03,2.3385419845581055 +TXN,1983-10-04,2.3697919845581055 +TXN,1983-10-05,2.4166669845581055 +TXN,1983-10-06,2.40625 +TXN,1983-10-07,2.40625 +TXN,1983-10-10,2.4635419845581055 +TXN,1983-10-11,2.484375 +TXN,1983-10-12,2.5598959922790527 +TXN,1983-10-13,2.5416669845581055 +TXN,1983-10-14,2.5104169845581055 +TXN,1983-10-17,2.5208330154418945 +TXN,1983-10-18,2.4791669845581055 +TXN,1983-10-19,2.4244790077209473 +TXN,1983-10-20,2.3645830154418945 +TXN,1983-10-21,2.296875 +TXN,1983-10-24,2.335937976837158 +TXN,1983-10-25,2.3567709922790527 +TXN,1983-10-26,2.2604169845581055 +TXN,1983-10-27,2.2135419845581055 +TXN,1983-10-28,2.1197919845581055 +TXN,1983-10-31,2.59375 +TXN,1983-11-01,2.6458330154418945 +TXN,1983-11-02,2.6770830154418945 +TXN,1983-11-03,2.6380209922790527 +TXN,1983-11-04,2.6276040077209473 +TXN,1983-11-07,2.6510419845581055 +TXN,1983-11-08,2.617187976837158 +TXN,1983-11-09,2.632812976837158 +TXN,1983-11-10,2.7057290077209473 +TXN,1983-11-11,2.8229169845581055 +TXN,1983-11-14,2.789062976837158 +TXN,1983-11-15,2.7838540077209473 +TXN,1983-11-16,2.8541669845581055 +TXN,1983-11-17,2.8645830154418945 +TXN,1983-11-18,2.8072919845581055 +TXN,1983-11-21,2.828125 +TXN,1983-11-22,2.7760419845581055 +TXN,1983-11-23,2.796875 +TXN,1983-11-25,2.7916669845581055 +TXN,1983-11-28,2.8125 +TXN,1983-11-29,2.8567709922790527 +TXN,1983-11-30,2.7916669845581055 +TXN,1983-12-01,2.8177080154418945 +TXN,1983-12-02,2.8333330154418945 +TXN,1983-12-05,2.8385419845581055 +TXN,1983-12-06,2.8072919845581055 +TXN,1983-12-07,2.789062976837158 +TXN,1983-12-08,2.7916669845581055 +TXN,1983-12-09,2.78125 +TXN,1983-12-12,2.8177080154418945 +TXN,1983-12-13,2.8307290077209473 +TXN,1983-12-14,2.8098959922790527 +TXN,1983-12-15,2.8177080154418945 +TXN,1983-12-16,2.8385419845581055 +TXN,1983-12-19,2.8463540077209473 +TXN,1983-12-20,2.8489580154418945 +TXN,1983-12-21,2.9010419845581055 +TXN,1983-12-22,2.898437976837158 +TXN,1983-12-23,2.9036459922790527 +TXN,1983-12-27,2.8776040077209473 +TXN,1983-12-28,2.8697919845581055 +TXN,1983-12-29,2.8880209922790527 +TXN,1983-12-30,2.8880209922790527 +TXN,1984-01-03,2.914062976837158 +TXN,1984-01-04,2.953125 +TXN,1984-01-05,2.9817709922790527 +TXN,1984-01-06,2.9739580154418945 +TXN,1984-01-09,2.9375 +TXN,1984-01-10,2.90625 +TXN,1984-01-11,2.8958330154418945 +TXN,1984-01-12,2.9010419845581055 +TXN,1984-01-13,2.890625 +TXN,1984-01-16,2.9244790077209473 +TXN,1984-01-17,2.96875 +TXN,1984-01-18,2.9401040077209473 +TXN,1984-01-19,2.8880209922790527 +TXN,1984-01-20,2.890625 +TXN,1984-01-23,2.835937976837158 +TXN,1984-01-24,2.8489580154418945 +TXN,1984-01-25,2.8385419845581055 +TXN,1984-01-26,2.8020830154418945 +TXN,1984-01-27,2.7395830154418945 +TXN,1984-01-30,2.6979169845581055 +TXN,1984-01-31,2.6979169845581055 +TXN,1984-02-01,2.6458330154418945 +TXN,1984-02-02,2.6875 +TXN,1984-02-03,2.6458330154418945 +TXN,1984-02-06,2.5416669845581055 +TXN,1984-02-07,2.617187976837158 +TXN,1984-02-08,2.5625 +TXN,1984-02-09,2.6536459922790527 +TXN,1984-02-10,2.6458330154418945 +TXN,1984-02-13,2.65625 +TXN,1984-02-14,2.7317709922790527 +TXN,1984-02-15,2.6770830154418945 +TXN,1984-02-16,2.6875 +TXN,1984-02-17,2.6354169845581055 +TXN,1984-02-21,2.625 +TXN,1984-02-22,2.6380209922790527 +TXN,1984-02-23,2.6692709922790527 +TXN,1984-02-24,2.695312976837158 +TXN,1984-02-27,2.6770830154418945 +TXN,1984-02-28,2.640625 +TXN,1984-02-29,2.6770830154418945 +TXN,1984-03-01,2.7161459922790527 +TXN,1984-03-02,2.7161459922790527 +TXN,1984-03-05,2.6979169845581055 +TXN,1984-03-06,2.6744790077209473 +TXN,1984-03-07,2.6067709922790527 +TXN,1984-03-08,2.601562976837158 +TXN,1984-03-09,2.6197919845581055 +TXN,1984-03-12,2.6744790077209473 +TXN,1984-03-13,2.6927080154418945 +TXN,1984-03-14,2.7552080154418945 +TXN,1984-03-15,2.7604169845581055 +TXN,1984-03-16,2.789062976837158 +TXN,1984-03-19,2.78125 +TXN,1984-03-20,2.804687976837158 +TXN,1984-03-21,2.8072919845581055 +TXN,1984-03-22,2.7916669845581055 +TXN,1984-03-23,2.9036459922790527 +TXN,1984-03-26,2.90625 +TXN,1984-03-27,2.8645830154418945 +TXN,1984-03-28,2.9166669845581055 +TXN,1984-03-29,2.890625 +TXN,1984-03-30,2.875 +TXN,1984-04-02,2.8489580154418945 +TXN,1984-04-03,2.8125 +TXN,1984-04-04,2.7942709922790527 +TXN,1984-04-05,2.6770830154418945 +TXN,1984-04-06,2.6979169845581055 +TXN,1984-04-09,2.703125 +TXN,1984-04-10,2.7005209922790527 +TXN,1984-04-11,2.6666669845581055 +TXN,1984-04-12,2.7395830154418945 +TXN,1984-04-13,2.7760419845581055 +TXN,1984-04-16,2.8489580154418945 +TXN,1984-04-17,2.8645830154418945 +TXN,1984-04-18,2.8411459922790527 +TXN,1984-04-19,2.8776040077209473 +TXN,1984-04-23,2.890625 +TXN,1984-04-24,2.8697919845581055 +TXN,1984-04-25,2.914062976837158 +TXN,1984-04-26,2.953125 +TXN,1984-04-27,2.9635419845581055 +TXN,1984-04-30,3.0729169845581055 +TXN,1984-05-01,3.0885419845581055 +TXN,1984-05-02,3.0755209922790527 +TXN,1984-05-03,3.070312976837158 +TXN,1984-05-04,2.9947919845581055 +TXN,1984-05-07,3.0 +TXN,1984-05-08,3.0208330154418945 +TXN,1984-05-09,3.0 +TXN,1984-05-10,3.007812976837158 +TXN,1984-05-11,2.9791669845581055 +TXN,1984-05-14,2.96875 +TXN,1984-05-15,2.96875 +TXN,1984-05-16,2.9739580154418945 +TXN,1984-05-17,2.9114580154418945 +TXN,1984-05-18,2.8697919845581055 +TXN,1984-05-21,2.8932290077209473 +TXN,1984-05-22,2.867187976837158 +TXN,1984-05-23,2.8645830154418945 +TXN,1984-05-24,2.8125 +TXN,1984-05-25,2.75 +TXN,1984-05-29,2.6979169845581055 +TXN,1984-05-30,2.7005209922790527 +TXN,1984-05-31,2.7135419845581055 +TXN,1984-06-01,2.7447919845581055 +TXN,1984-06-04,2.7630209922790527 +TXN,1984-06-05,2.7786459922790527 +TXN,1984-06-06,2.78125 +TXN,1984-06-07,2.7604169845581055 +TXN,1984-06-08,2.7213540077209473 +TXN,1984-06-11,2.671875 +TXN,1984-06-12,2.671875 +TXN,1984-06-13,2.6822919845581055 +TXN,1984-06-14,2.609375 +TXN,1984-06-15,2.585937976837158 +TXN,1984-06-18,2.625 +TXN,1984-06-19,2.6041669845581055 +TXN,1984-06-20,2.679687976837158 +TXN,1984-06-21,2.6927080154418945 +TXN,1984-06-22,2.7005209922790527 +TXN,1984-06-25,2.7213540077209473 +TXN,1984-06-26,2.6770830154418945 +TXN,1984-06-27,2.6666669845581055 +TXN,1984-06-28,2.703125 +TXN,1984-06-29,2.6822919845581055 +TXN,1984-07-02,2.6875 +TXN,1984-07-03,2.6666669845581055 +TXN,1984-07-05,2.640625 +TXN,1984-07-06,2.617187976837158 +TXN,1984-07-09,2.6145830154418945 +TXN,1984-07-10,2.578125 +TXN,1984-07-11,2.554687976837158 +TXN,1984-07-12,2.4791669845581055 +TXN,1984-07-13,2.4713540077209473 +TXN,1984-07-16,2.4583330154418945 +TXN,1984-07-17,2.453125 +TXN,1984-07-18,2.484375 +TXN,1984-07-19,2.4869790077209473 +TXN,1984-07-20,2.4635419845581055 +TXN,1984-07-23,2.445312976837158 +TXN,1984-07-24,2.398437976837158 +TXN,1984-07-25,2.4010419845581055 +TXN,1984-07-26,2.453125 +TXN,1984-07-27,2.539062976837158 +TXN,1984-07-30,2.4583330154418945 +TXN,1984-07-31,2.4661459922790527 +TXN,1984-08-01,2.5598959922790527 +TXN,1984-08-02,2.6432290077209473 +TXN,1984-08-03,2.8333330154418945 +TXN,1984-08-06,2.8229169845581055 +TXN,1984-08-07,2.820312976837158 +TXN,1984-08-08,2.8385419845581055 +TXN,1984-08-09,2.890625 +TXN,1984-08-10,2.9166669845581055 +TXN,1984-08-13,2.953125 +TXN,1984-08-14,2.9036459922790527 +TXN,1984-08-15,2.9322919845581055 +TXN,1984-08-16,2.9505209922790527 +TXN,1984-08-17,2.9375 +TXN,1984-08-20,2.96875 +TXN,1984-08-21,3.0364580154418945 +TXN,1984-08-22,3.0104169845581055 +TXN,1984-08-23,3.0416669845581055 +TXN,1984-08-24,3.03125 +TXN,1984-08-27,2.9817709922790527 +TXN,1984-08-28,3.0182290077209473 +TXN,1984-08-29,3.0208330154418945 +TXN,1984-08-30,3.015625 +TXN,1984-08-31,3.007812976837158 +TXN,1984-09-04,2.992187976837158 +TXN,1984-09-05,2.9869790077209473 +TXN,1984-09-06,3.0026040077209473 +TXN,1984-09-07,2.9270830154418945 +TXN,1984-09-10,2.9479169845581055 +TXN,1984-09-11,2.8125 +TXN,1984-09-12,2.671875 +TXN,1984-09-13,2.7447919845581055 +TXN,1984-09-14,2.8177080154418945 +TXN,1984-09-17,2.8333330154418945 +TXN,1984-09-18,2.7708330154418945 +TXN,1984-09-19,2.65625 +TXN,1984-09-20,2.7083330154418945 +TXN,1984-09-21,2.7083330154418945 +TXN,1984-09-24,2.703125 +TXN,1984-09-25,2.6979169845581055 +TXN,1984-09-26,2.5989580154418945 +TXN,1984-09-27,2.5989580154418945 +TXN,1984-09-28,2.5989580154418945 +TXN,1984-10-01,2.5911459922790527 +TXN,1984-10-02,2.5833330154418945 +TXN,1984-10-03,2.5833330154418945 +TXN,1984-10-04,2.5885419845581055 +TXN,1984-10-05,2.5677080154418945 +TXN,1984-10-08,2.5963540077209473 +TXN,1984-10-09,2.609375 +TXN,1984-10-10,2.695312976837158 +TXN,1984-10-11,2.640625 +TXN,1984-10-12,2.6458330154418945 +TXN,1984-10-15,2.695312976837158 +TXN,1984-10-16,2.695312976837158 +TXN,1984-10-17,2.6875 +TXN,1984-10-18,2.7161459922790527 +TXN,1984-10-19,2.734375 +TXN,1984-10-22,2.7447919845581055 +TXN,1984-10-23,2.765625 +TXN,1984-10-24,2.7395830154418945 +TXN,1984-10-25,2.6380209922790527 +TXN,1984-10-26,2.5833330154418945 +TXN,1984-10-29,2.609375 +TXN,1984-10-30,2.6302080154418945 +TXN,1984-10-31,2.6119790077209473 +TXN,1984-11-01,2.5625 +TXN,1984-11-02,2.5416669845581055 +TXN,1984-11-05,2.5807290077209473 +TXN,1984-11-06,2.6145830154418945 +TXN,1984-11-07,2.5885419845581055 +TXN,1984-11-08,2.5729169845581055 +TXN,1984-11-09,2.5651040077209473 +TXN,1984-11-12,2.5677080154418945 +TXN,1984-11-13,2.546875 +TXN,1984-11-14,2.539062976837158 +TXN,1984-11-15,2.546875 +TXN,1984-11-16,2.5182290077209473 +TXN,1984-11-19,2.5286459922790527 +TXN,1984-11-20,2.5260419845581055 +TXN,1984-11-21,2.5130209922790527 +TXN,1984-11-23,2.5520830154418945 +TXN,1984-11-26,2.5520830154418945 +TXN,1984-11-27,2.5 +TXN,1984-11-28,2.4661459922790527 +TXN,1984-11-29,2.460937976837158 +TXN,1984-11-30,2.460937976837158 +TXN,1984-12-03,2.476562976837158 +TXN,1984-12-04,2.4661459922790527 +TXN,1984-12-05,2.4557290077209473 +TXN,1984-12-06,2.4895830154418945 +TXN,1984-12-07,2.4713540077209473 +TXN,1984-12-10,2.3619790077209473 +TXN,1984-12-11,2.3697919845581055 +TXN,1984-12-12,2.3697919845581055 +TXN,1984-12-13,2.3333330154418945 +TXN,1984-12-14,2.3489580154418945 +TXN,1984-12-17,2.359375 +TXN,1984-12-18,2.4635419845581055 +TXN,1984-12-19,2.4505209922790527 +TXN,1984-12-20,2.4322919845581055 +TXN,1984-12-21,2.4166669845581055 +TXN,1984-12-24,2.445312976837158 +TXN,1984-12-26,2.445312976837158 +TXN,1984-12-27,2.4427080154418945 +TXN,1984-12-28,2.4635419845581055 +TXN,1984-12-31,2.4895830154418945 +TXN,1985-01-02,2.4505209922790527 +TXN,1985-01-03,2.4505209922790527 +TXN,1985-01-04,2.421875 +TXN,1985-01-07,2.4375 +TXN,1985-01-08,2.4270830154418945 +TXN,1985-01-09,2.453125 +TXN,1985-01-10,2.5598959922790527 +TXN,1985-01-11,2.5572919845581055 +TXN,1985-01-14,2.5833330154418945 +TXN,1985-01-15,2.5963540077209473 +TXN,1985-01-16,2.625 +TXN,1985-01-17,2.59375 +TXN,1985-01-18,2.6041669845581055 +TXN,1985-01-21,2.640625 +TXN,1985-01-22,2.7005209922790527 +TXN,1985-01-23,2.7447919845581055 +TXN,1985-01-24,2.7213540077209473 +TXN,1985-01-25,2.7239580154418945 +TXN,1985-01-28,2.6901040077209473 +TXN,1985-01-29,2.710937976837158 +TXN,1985-01-30,2.6875 +TXN,1985-01-31,2.6979169845581055 +TXN,1985-02-01,2.6692709922790527 +TXN,1985-02-04,2.6770830154418945 +TXN,1985-02-05,2.6432290077209473 +TXN,1985-02-06,2.6432290077209473 +TXN,1985-02-07,2.5989580154418945 +TXN,1985-02-08,2.585937976837158 +TXN,1985-02-11,2.609375 +TXN,1985-02-12,2.5364580154418945 +TXN,1985-02-13,2.546875 +TXN,1985-02-14,2.4869790077209473 +TXN,1985-02-15,2.46875 +TXN,1985-02-19,2.4375 +TXN,1985-02-20,2.476562976837158 +TXN,1985-02-21,2.4661459922790527 +TXN,1985-02-22,2.453125 +TXN,1985-02-25,2.2838540077209473 +TXN,1985-02-26,2.335937976837158 +TXN,1985-02-27,2.3489580154418945 +TXN,1985-02-28,2.320312976837158 +TXN,1985-03-01,2.3177080154418945 +TXN,1985-03-04,2.304687976837158 +TXN,1985-03-05,2.28125 +TXN,1985-03-06,2.203125 +TXN,1985-03-07,2.2526040077209473 +TXN,1985-03-08,2.265625 +TXN,1985-03-11,2.2473959922790527 +TXN,1985-03-12,2.265625 +TXN,1985-03-13,2.2395830154418945 +TXN,1985-03-14,2.265625 +TXN,1985-03-15,2.2786459922790527 +TXN,1985-03-18,2.2864580154418945 +TXN,1985-03-19,2.3385419845581055 +TXN,1985-03-20,2.3177080154418945 +TXN,1985-03-21,2.2994790077209473 +TXN,1985-03-22,2.2994790077209473 +TXN,1985-03-25,2.28125 +TXN,1985-03-26,2.3177080154418945 +TXN,1985-03-27,2.3463540077209473 +TXN,1985-03-28,2.3489580154418945 +TXN,1985-03-29,2.3177080154418945 +TXN,1985-04-01,2.3333330154418945 +TXN,1985-04-02,2.3229169845581055 +TXN,1985-04-03,2.3072919845581055 +TXN,1985-04-04,2.3151040077209473 +TXN,1985-04-08,2.2942709922790527 +TXN,1985-04-09,2.304687976837158 +TXN,1985-04-10,2.3411459922790527 +TXN,1985-04-11,2.351562976837158 +TXN,1985-04-12,2.3333330154418945 +TXN,1985-04-15,2.3072919845581055 +TXN,1985-04-16,2.304687976837158 +TXN,1985-04-17,2.2942709922790527 +TXN,1985-04-18,2.0338540077209473 +TXN,1985-04-19,1.9322919845581055 +TXN,1985-04-22,1.9088540077209473 +TXN,1985-04-23,1.9010419845581055 +TXN,1985-04-24,1.9453129768371582 +TXN,1985-04-25,1.9869790077209473 +TXN,1985-04-26,1.9765629768371582 +TXN,1985-04-29,1.9166669845581055 +TXN,1985-04-30,1.9505209922790527 +TXN,1985-05-01,1.9375 +TXN,1985-05-02,1.9270830154418945 +TXN,1985-05-03,1.90625 +TXN,1985-05-06,1.9166669845581055 +TXN,1985-05-07,1.9192709922790527 +TXN,1985-05-08,1.9322919845581055 +TXN,1985-05-09,1.9609379768371582 +TXN,1985-05-10,2.0364580154418945 +TXN,1985-05-13,1.96875 +TXN,1985-05-14,1.9166669845581055 +TXN,1985-05-15,1.890625 +TXN,1985-05-16,1.9140629768371582 +TXN,1985-05-17,1.9583330154418945 +TXN,1985-05-20,1.9453129768371582 +TXN,1985-05-21,1.921875 +TXN,1985-05-22,1.9375 +TXN,1985-05-23,1.9166669845581055 +TXN,1985-05-24,1.9322919845581055 +TXN,1985-05-28,1.8854169845581055 +TXN,1985-05-29,1.8229169845581055 +TXN,1985-05-30,1.8203129768371582 +TXN,1985-05-31,1.8411459922790527 +TXN,1985-06-03,1.8645830154418945 +TXN,1985-06-04,1.8802080154418945 +TXN,1985-06-05,1.8645830154418945 +TXN,1985-06-06,1.9244790077209473 +TXN,1985-06-07,1.9479169845581055 +TXN,1985-06-10,2.0 +TXN,1985-06-11,1.9765629768371582 +TXN,1985-06-12,1.9427080154418945 +TXN,1985-06-13,1.9296879768371582 +TXN,1985-06-14,1.9713540077209473 +TXN,1985-06-17,1.984375 +TXN,1985-06-18,1.9947919845581055 +TXN,1985-06-19,2.0572919845581055 +TXN,1985-06-20,2.0520830154418945 +TXN,1985-06-21,2.0833330154418945 +TXN,1985-06-24,2.0442709922790527 +TXN,1985-06-25,2.0442709922790527 +TXN,1985-06-26,2.015625 +TXN,1985-06-27,2.0208330154418945 +TXN,1985-06-28,1.9921879768371582 +TXN,1985-07-01,2.0625 +TXN,1985-07-02,2.0520830154418945 +TXN,1985-07-03,2.0442709922790527 +TXN,1985-07-05,2.054687976837158 +TXN,1985-07-08,2.0130209922790527 +TXN,1985-07-09,2.0286459922790527 +TXN,1985-07-10,2.054687976837158 +TXN,1985-07-11,2.0572919845581055 +TXN,1985-07-12,2.0729169845581055 +TXN,1985-07-15,1.9947919845581055 +TXN,1985-07-16,2.078125 +TXN,1985-07-17,2.0807290077209473 +TXN,1985-07-18,2.0833330154418945 +TXN,1985-07-19,2.0911459922790527 +TXN,1985-07-22,2.1822919845581055 +TXN,1985-07-23,2.2083330154418945 +TXN,1985-07-24,2.1979169845581055 +TXN,1985-07-25,2.210937976837158 +TXN,1985-07-26,2.2005209922790527 +TXN,1985-07-29,2.1354169845581055 +TXN,1985-07-30,2.171875 +TXN,1985-07-31,2.1822919845581055 +TXN,1985-08-01,2.179687976837158 +TXN,1985-08-02,2.1458330154418945 +TXN,1985-08-05,2.1302080154418945 +TXN,1985-08-06,2.109375 +TXN,1985-08-07,2.0833330154418945 +TXN,1985-08-08,2.070312976837158 +TXN,1985-08-09,2.0625 +TXN,1985-08-12,2.0442709922790527 +TXN,1985-08-13,2.0364580154418945 +TXN,1985-08-14,2.054687976837158 +TXN,1985-08-15,2.0572919845581055 +TXN,1985-08-16,2.046875 +TXN,1985-08-19,2.0338540077209473 +TXN,1985-08-20,2.03125 +TXN,1985-08-21,2.015625 +TXN,1985-08-22,1.984375 +TXN,1985-08-23,1.9583330154418945 +TXN,1985-08-26,1.9973959922790527 +TXN,1985-08-27,2.0104169845581055 +TXN,1985-08-28,2.015625 +TXN,1985-08-29,2.0260419845581055 +TXN,1985-08-30,1.9895830154418945 +TXN,1985-09-03,1.984375 +TXN,1985-09-04,1.96875 +TXN,1985-09-05,1.953125 +TXN,1985-09-06,1.9505209922790527 +TXN,1985-09-09,1.9427080154418945 +TXN,1985-09-10,1.9479169845581055 +TXN,1985-09-11,1.953125 +TXN,1985-09-12,1.9635419845581055 +TXN,1985-09-13,1.9505209922790527 +TXN,1985-09-16,1.9479169845581055 +TXN,1985-09-17,1.953125 +TXN,1985-09-18,1.9765629768371582 +TXN,1985-09-19,1.9739580154418945 +TXN,1985-09-20,1.96875 +TXN,1985-09-23,2.007812976837158 +TXN,1985-09-24,1.9791669845581055 +TXN,1985-09-25,1.9375 +TXN,1985-09-26,1.9270830154418945 +TXN,1985-09-30,1.90625 +TXN,1985-10-01,1.921875 +TXN,1985-10-02,1.9427080154418945 +TXN,1985-10-03,1.9557290077209473 +TXN,1985-10-04,1.9348959922790527 +TXN,1985-10-07,1.9270830154418945 +TXN,1985-10-08,1.8854169845581055 +TXN,1985-10-09,1.8411459922790527 +TXN,1985-10-10,1.8619790077209473 +TXN,1985-10-11,1.875 +TXN,1985-10-14,1.9583330154418945 +TXN,1985-10-15,1.9583330154418945 +TXN,1985-10-16,1.9713540077209473 +TXN,1985-10-17,1.9635419845581055 +TXN,1985-10-18,1.9609379768371582 +TXN,1985-10-21,1.9244790077209473 +TXN,1985-10-22,1.9322919845581055 +TXN,1985-10-23,1.96875 +TXN,1985-10-24,1.96875 +TXN,1985-10-25,1.9296879768371582 +TXN,1985-10-28,1.8854169845581055 +TXN,1985-10-29,1.9088540077209473 +TXN,1985-10-30,1.90625 +TXN,1985-10-31,1.8828129768371582 +TXN,1985-11-01,1.875 +TXN,1985-11-04,1.8567709922790527 +TXN,1985-11-05,1.8802080154418945 +TXN,1985-11-06,1.9739580154418945 +TXN,1985-11-07,1.9557290077209473 +TXN,1985-11-08,1.9921879768371582 +TXN,1985-11-11,2.0520830154418945 +TXN,1985-11-12,2.0052080154418945 +TXN,1985-11-13,1.9869790077209473 +TXN,1985-11-14,2.046875 +TXN,1985-11-15,2.0729169845581055 +TXN,1985-11-18,2.0807290077209473 +TXN,1985-11-19,2.179687976837158 +TXN,1985-11-20,2.140625 +TXN,1985-11-21,2.15625 +TXN,1985-11-22,2.1692709922790527 +TXN,1985-11-25,2.132812976837158 +TXN,1985-11-26,2.125 +TXN,1985-11-27,2.1380209922790527 +TXN,1985-11-29,2.1354169845581055 +TXN,1985-12-02,2.1145830154418945 +TXN,1985-12-03,2.132812976837158 +TXN,1985-12-04,2.203125 +TXN,1985-12-05,2.203125 +TXN,1985-12-06,2.1979169845581055 +TXN,1985-12-09,2.2291669845581055 +TXN,1985-12-10,2.2317709922790527 +TXN,1985-12-11,2.1875 +TXN,1985-12-12,2.179687976837158 +TXN,1985-12-13,2.21875 +TXN,1985-12-16,2.2291669845581055 +TXN,1985-12-17,2.148437976837158 +TXN,1985-12-18,2.1744790077209473 +TXN,1985-12-19,2.2239580154418945 +TXN,1985-12-20,2.203125 +TXN,1985-12-23,2.1770830154418945 +TXN,1985-12-24,2.1875 +TXN,1985-12-26,2.1875 +TXN,1985-12-27,2.2083330154418945 +TXN,1985-12-30,2.2135419845581055 +TXN,1985-12-31,2.1979169845581055 +TXN,1986-01-02,2.2005209922790527 +TXN,1986-01-03,2.2213540077209473 +TXN,1986-01-06,2.2526040077209473 +TXN,1986-01-07,2.242187976837158 +TXN,1986-01-08,2.1666669845581055 +TXN,1986-01-09,2.1770830154418945 +TXN,1986-01-10,2.15625 +TXN,1986-01-13,2.1458330154418945 +TXN,1986-01-14,2.1901040077209473 +TXN,1986-01-15,2.2526040077209473 +TXN,1986-01-16,2.273437976837158 +TXN,1986-01-17,2.2942709922790527 +TXN,1986-01-20,2.304687976837158 +TXN,1986-01-21,2.25 +TXN,1986-01-22,2.21875 +TXN,1986-01-23,2.2291669845581055 +TXN,1986-01-24,2.234375 +TXN,1986-01-27,2.1875 +TXN,1986-01-28,2.21875 +TXN,1986-01-29,2.25 +TXN,1986-01-30,2.25 +TXN,1986-01-31,2.2864580154418945 +TXN,1986-02-03,2.2864580154418945 +TXN,1986-02-04,2.3020830154418945 +TXN,1986-02-05,2.390625 +TXN,1986-02-06,2.4505209922790527 +TXN,1986-02-07,2.546875 +TXN,1986-02-10,2.5 +TXN,1986-02-11,2.507812976837158 +TXN,1986-02-12,2.4947919845581055 +TXN,1986-02-13,2.5416669845581055 +TXN,1986-02-14,2.5885419845581055 +TXN,1986-02-18,2.6223959922790527 +TXN,1986-02-19,2.5989580154418945 +TXN,1986-02-20,2.585937976837158 +TXN,1986-02-21,2.6041669845581055 +TXN,1986-02-24,2.640625 +TXN,1986-02-25,2.648437976837158 +TXN,1986-02-26,2.6432290077209473 +TXN,1986-02-27,2.6666669845581055 +TXN,1986-02-28,2.65625 +TXN,1986-03-03,2.6041669845581055 +TXN,1986-03-04,2.515625 +TXN,1986-03-05,2.5286459922790527 +TXN,1986-03-06,2.5572919845581055 +TXN,1986-03-07,2.5364580154418945 +TXN,1986-03-10,2.5494790077209473 +TXN,1986-03-11,2.6302080154418945 +TXN,1986-03-12,2.6302080154418945 +TXN,1986-03-13,2.6510419845581055 +TXN,1986-03-14,2.6744790077209473 +TXN,1986-03-17,2.65625 +TXN,1986-03-18,2.648437976837158 +TXN,1986-03-19,2.6588540077209473 +TXN,1986-03-20,2.6979169845581055 +TXN,1986-03-21,2.5833330154418945 +TXN,1986-03-24,2.5989580154418945 +TXN,1986-03-25,2.5520830154418945 +TXN,1986-03-26,2.5208330154418945 +TXN,1986-03-27,2.5416669845581055 +TXN,1986-03-31,2.4661459922790527 +TXN,1986-04-01,2.4010419845581055 +TXN,1986-04-02,2.4166669845581055 +TXN,1986-04-03,2.4791669845581055 +TXN,1986-04-04,2.4791669845581055 +TXN,1986-04-07,2.484375 +TXN,1986-04-08,2.5755209922790527 +TXN,1986-04-09,2.507812976837158 +TXN,1986-04-10,2.6197919845581055 +TXN,1986-04-11,2.6197919845581055 +TXN,1986-04-14,2.6380209922790527 +TXN,1986-04-15,2.601562976837158 +TXN,1986-04-16,2.671875 +TXN,1986-04-17,2.7291669845581055 +TXN,1986-04-18,2.8229169845581055 +TXN,1986-04-21,2.835937976837158 +TXN,1986-04-22,2.890625 +TXN,1986-04-23,2.9322919845581055 +TXN,1986-04-24,3.0208330154418945 +TXN,1986-04-25,3.0520830154418945 +TXN,1986-04-28,3.054687976837158 +TXN,1986-04-29,2.9869790077209473 +TXN,1986-04-30,2.8958330154418945 +TXN,1986-05-01,2.867187976837158 +TXN,1986-05-02,2.8255209922790527 +TXN,1986-05-05,2.8385419845581055 +TXN,1986-05-06,2.9166669845581055 +TXN,1986-05-07,2.8489580154418945 +TXN,1986-05-08,2.8177080154418945 +TXN,1986-05-09,2.8541669845581055 +TXN,1986-05-12,2.9270830154418945 +TXN,1986-05-13,2.8880209922790527 +TXN,1986-05-14,2.84375 +TXN,1986-05-15,2.7682290077209473 +TXN,1986-05-16,2.71875 +TXN,1986-05-19,2.7838540077209473 +TXN,1986-05-20,2.8385419845581055 +TXN,1986-05-21,2.8463540077209473 +TXN,1986-05-22,2.8541669845581055 +TXN,1986-05-23,2.7604169845581055 +TXN,1986-05-27,2.7916669845581055 +TXN,1986-05-28,2.804687976837158 +TXN,1986-05-29,2.8958330154418945 +TXN,1986-05-30,2.8854169845581055 +TXN,1986-06-02,2.875 +TXN,1986-06-03,2.8463540077209473 +TXN,1986-06-04,2.8229169845581055 +TXN,1986-06-05,2.84375 +TXN,1986-06-06,2.7369790077209473 +TXN,1986-06-09,2.6041669845581055 +TXN,1986-06-10,2.6276040077209473 +TXN,1986-06-11,2.6979169845581055 +TXN,1986-06-12,2.6927080154418945 +TXN,1986-06-13,2.7083330154418945 +TXN,1986-06-16,2.65625 +TXN,1986-06-17,2.5520830154418945 +TXN,1986-06-18,2.4895830154418945 +TXN,1986-06-19,2.5 +TXN,1986-06-20,2.5625 +TXN,1986-06-23,2.5520830154418945 +TXN,1986-06-24,2.5729169845581055 +TXN,1986-06-25,2.5208330154418945 +TXN,1986-06-26,2.4427080154418945 +TXN,1986-06-27,2.4817709922790527 +TXN,1986-06-30,2.4869790077209473 +TXN,1986-07-01,2.4947919845581055 +TXN,1986-07-02,2.4869790077209473 +TXN,1986-07-03,2.5026040077209473 +TXN,1986-07-07,2.4661459922790527 +TXN,1986-07-08,2.4583330154418945 +TXN,1986-07-09,2.4973959922790527 +TXN,1986-07-10,2.4739580154418945 +TXN,1986-07-11,2.453125 +TXN,1986-07-14,2.359375 +TXN,1986-07-15,2.3489580154418945 +TXN,1986-07-16,2.3072919845581055 +TXN,1986-07-17,2.3098959922790527 +TXN,1986-07-18,2.2864580154418945 +TXN,1986-07-21,2.2395830154418945 +TXN,1986-07-22,2.179687976837158 +TXN,1986-07-23,2.179687976837158 +TXN,1986-07-24,2.1510419845581055 +TXN,1986-07-25,2.2682290077209473 +TXN,1986-07-28,2.289062976837158 +TXN,1986-07-29,2.210937976837158 +TXN,1986-07-30,2.2708330154418945 +TXN,1986-07-31,2.2864580154418945 +TXN,1986-08-01,2.2838540077209473 +TXN,1986-08-04,2.2708330154418945 +TXN,1986-08-05,2.2213540077209473 +TXN,1986-08-06,2.1588540077209473 +TXN,1986-08-07,2.203125 +TXN,1986-08-08,2.2916669845581055 +TXN,1986-08-11,2.3411459922790527 +TXN,1986-08-12,2.359375 +TXN,1986-08-13,2.4088540077209473 +TXN,1986-08-14,2.4036459922790527 +TXN,1986-08-15,2.4166669845581055 +TXN,1986-08-18,2.390625 +TXN,1986-08-19,2.390625 +TXN,1986-08-20,2.4479169845581055 +TXN,1986-08-21,2.4401040077209473 +TXN,1986-08-22,2.4791669845581055 +TXN,1986-08-25,2.4557290077209473 +TXN,1986-08-26,2.4791669845581055 +TXN,1986-08-27,2.4869790077209473 +TXN,1986-08-28,2.5208330154418945 +TXN,1986-08-29,2.53125 +TXN,1986-09-02,2.5208330154418945 +TXN,1986-09-03,2.539062976837158 +TXN,1986-09-04,2.5494790077209473 +TXN,1986-09-05,2.5416669845581055 +TXN,1986-09-08,2.5208330154418945 +TXN,1986-09-09,2.5338540077209473 +TXN,1986-09-10,2.4947919845581055 +TXN,1986-09-11,2.429687976837158 +TXN,1986-09-12,2.359375 +TXN,1986-09-15,2.3567709922790527 +TXN,1986-09-16,2.328125 +TXN,1986-09-17,2.3802080154418945 +TXN,1986-09-18,2.4401040077209473 +TXN,1986-09-19,2.4322919845581055 +TXN,1986-09-22,2.4348959922790527 +TXN,1986-09-23,2.3958330154418945 +TXN,1986-09-24,2.3645830154418945 +TXN,1986-09-25,2.3645830154418945 +TXN,1986-09-26,2.34375 +TXN,1986-09-29,2.3177080154418945 +TXN,1986-09-30,2.296875 +TXN,1986-10-01,2.2708330154418945 +TXN,1986-10-02,2.2526040077209473 +TXN,1986-10-03,2.3020830154418945 +TXN,1986-10-06,2.3411459922790527 +TXN,1986-10-07,2.3125 +TXN,1986-10-08,2.328125 +TXN,1986-10-09,2.335937976837158 +TXN,1986-10-10,2.3385419845581055 +TXN,1986-10-13,2.3489580154418945 +TXN,1986-10-14,2.3385419845581055 +TXN,1986-10-15,2.3333330154418945 +TXN,1986-10-16,2.3463540077209473 +TXN,1986-10-17,2.289062976837158 +TXN,1986-10-20,2.2317709922790527 +TXN,1986-10-21,2.2473959922790527 +TXN,1986-10-22,2.2552080154418945 +TXN,1986-10-23,2.3463540077209473 +TXN,1986-10-24,2.3645830154418945 +TXN,1986-10-27,2.3177080154418945 +TXN,1986-10-28,2.2864580154418945 +TXN,1986-10-29,2.296875 +TXN,1986-10-30,2.3125 +TXN,1986-10-31,2.304687976837158 +TXN,1986-11-03,2.3723959922790527 +TXN,1986-11-04,2.429687976837158 +TXN,1986-11-05,2.429687976837158 +TXN,1986-11-06,2.4322919845581055 +TXN,1986-11-07,2.4348959922790527 +TXN,1986-11-10,2.4505209922790527 +TXN,1986-11-11,2.4375 +TXN,1986-11-12,2.4166669845581055 +TXN,1986-11-13,2.4010419845581055 +TXN,1986-11-14,2.3958330154418945 +TXN,1986-11-17,2.3854169845581055 +TXN,1986-11-18,2.3463540077209473 +TXN,1986-11-19,2.4010419845581055 +TXN,1986-11-20,2.4270830154418945 +TXN,1986-11-21,2.4479169845581055 +TXN,1986-11-24,2.5 +TXN,1986-11-25,2.476562976837158 +TXN,1986-11-26,2.484375 +TXN,1986-11-28,2.4895830154418945 +TXN,1986-12-01,2.59375 +TXN,1986-12-02,2.585937976837158 +TXN,1986-12-03,2.5677080154418945 +TXN,1986-12-04,2.5494790077209473 +TXN,1986-12-05,2.5260419845581055 +TXN,1986-12-08,2.5729169845581055 +TXN,1986-12-09,2.5885419845581055 +TXN,1986-12-10,2.570312976837158 +TXN,1986-12-11,2.5520830154418945 +TXN,1986-12-12,2.5416669845581055 +TXN,1986-12-15,2.554687976837158 +TXN,1986-12-16,2.523437976837158 +TXN,1986-12-17,2.5026040077209473 +TXN,1986-12-18,2.4947919845581055 +TXN,1986-12-19,2.53125 +TXN,1986-12-22,2.5130209922790527 +TXN,1986-12-23,2.4791669845581055 +TXN,1986-12-24,2.4739580154418945 +TXN,1986-12-26,2.4661459922790527 +TXN,1986-12-29,2.421875 +TXN,1986-12-30,2.460937976837158 +TXN,1986-12-31,2.460937976837158 +TXN,1987-01-02,2.4479169845581055 +TXN,1987-01-05,2.4869790077209473 +TXN,1987-01-06,2.4869790077209473 +TXN,1987-01-07,2.5 +TXN,1987-01-08,2.5885419845581055 +TXN,1987-01-09,2.632812976837158 +TXN,1987-01-12,2.6302080154418945 +TXN,1987-01-13,2.6302080154418945 +TXN,1987-01-14,2.7916669845581055 +TXN,1987-01-15,2.8098959922790527 +TXN,1987-01-16,2.789062976837158 +TXN,1987-01-19,2.84375 +TXN,1987-01-20,2.8255209922790527 +TXN,1987-01-21,2.7994790077209473 +TXN,1987-01-22,2.890625 +TXN,1987-01-23,2.9010419845581055 +TXN,1987-01-26,2.9166669845581055 +TXN,1987-01-27,2.953125 +TXN,1987-01-28,2.9817709922790527 +TXN,1987-01-29,2.9505209922790527 +TXN,1987-01-30,2.9557290077209473 +TXN,1987-02-02,3.046875 +TXN,1987-02-03,3.164062976837158 +TXN,1987-02-04,3.2395830154418945 +TXN,1987-02-05,3.320312976837158 +TXN,1987-02-06,3.3098959922790527 +TXN,1987-02-09,3.3020830154418945 +TXN,1987-02-10,3.1666669845581055 +TXN,1987-02-11,3.3125 +TXN,1987-02-12,3.2317709922790527 +TXN,1987-02-13,3.1927080154418945 +TXN,1987-02-17,3.2838540077209473 +TXN,1987-02-18,3.3255209922790527 +TXN,1987-02-19,3.3802080154418945 +TXN,1987-02-20,3.3151040077209473 +TXN,1987-02-23,3.2864580154418945 +TXN,1987-02-24,3.2916669845581055 +TXN,1987-02-25,3.2994790077209473 +TXN,1987-02-26,3.2760419845581055 +TXN,1987-02-27,3.4166669845581055 +TXN,1987-03-02,3.3958330154418945 +TXN,1987-03-03,3.382812976837158 +TXN,1987-03-04,3.4739580154418945 +TXN,1987-03-05,3.53125 +TXN,1987-03-06,3.484375 +TXN,1987-03-09,3.4244790077209473 +TXN,1987-03-10,3.4401040077209473 +TXN,1987-03-11,3.484375 +TXN,1987-03-12,3.4583330154418945 +TXN,1987-03-13,3.4166669845581055 +TXN,1987-03-16,3.40625 +TXN,1987-03-17,3.5104169845581055 +TXN,1987-03-18,3.5364580154418945 +TXN,1987-03-19,3.5885419845581055 +TXN,1987-03-20,3.65625 +TXN,1987-03-23,3.75 +TXN,1987-03-24,3.820312976837158 +TXN,1987-03-25,3.9114580154418945 +TXN,1987-03-26,3.8723959922790527 +TXN,1987-03-27,3.7916669845581055 +TXN,1987-03-30,3.8151040077209473 +TXN,1987-03-31,3.8645830154418945 +TXN,1987-04-01,3.96875 +TXN,1987-04-02,4.0208330154418945 +TXN,1987-04-03,4.1041669845581055 +TXN,1987-04-06,4.080729007720947 +TXN,1987-04-07,4.0572919845581055 +TXN,1987-04-08,4.085937976837158 +TXN,1987-04-09,4.0989580154418945 +TXN,1987-04-10,4.164062976837158 +TXN,1987-04-13,4.0729169845581055 +TXN,1987-04-14,4.0208330154418945 +TXN,1987-04-15,4.0677080154418945 +TXN,1987-04-16,4.109375 +TXN,1987-04-20,4.013020992279053 +TXN,1987-04-21,4.002604007720947 +TXN,1987-04-22,3.96875 +TXN,1987-04-23,4.013020992279053 +TXN,1987-04-24,3.9583330154418945 +TXN,1987-04-27,3.9375 +TXN,1987-04-28,3.9479169845581055 +TXN,1987-04-29,3.9817709922790527 +TXN,1987-04-30,4.007812976837158 +TXN,1987-05-01,3.9583330154418945 +TXN,1987-05-04,3.9322919845581055 +TXN,1987-05-05,4.1041669845581055 +TXN,1987-05-06,3.9479169845581055 +TXN,1987-05-07,3.867187976837158 +TXN,1987-05-08,3.8854169845581055 +TXN,1987-05-11,3.8802080154418945 +TXN,1987-05-12,3.8802080154418945 +TXN,1987-05-13,3.8645830154418945 +TXN,1987-05-14,3.7838540077209473 +TXN,1987-05-15,3.75 +TXN,1987-05-18,3.7526040077209473 +TXN,1987-05-19,3.6614580154418945 +TXN,1987-05-20,3.5989580154418945 +TXN,1987-05-21,3.53125 +TXN,1987-05-22,3.5104169845581055 +TXN,1987-05-26,3.6848959922790527 +TXN,1987-05-27,3.6458330154418945 +TXN,1987-05-28,3.6458330154418945 +TXN,1987-05-29,3.6588540077209473 +TXN,1987-06-01,3.6822919845581055 +TXN,1987-06-02,3.5364580154418945 +TXN,1987-06-03,3.546875 +TXN,1987-06-04,3.515625 +TXN,1987-06-05,3.476562976837158 +TXN,1987-06-08,3.5364580154418945 +TXN,1987-06-09,3.6614580154418945 +TXN,1987-06-10,3.6380209922790527 +TXN,1987-06-11,3.6197919845581055 +TXN,1987-06-12,3.625 +TXN,1987-06-15,3.570312976837158 +TXN,1987-06-16,3.664062976837158 +TXN,1987-06-17,3.765625 +TXN,1987-06-18,3.796875 +TXN,1987-06-19,3.796875 +TXN,1987-06-22,3.84375 +TXN,1987-06-23,3.859375 +TXN,1987-06-24,3.828125 +TXN,1987-06-25,3.84375 +TXN,1987-06-26,3.835937976837158 +TXN,1987-06-29,3.828125 +TXN,1987-06-30,3.804687976837158 +TXN,1987-07-01,3.757812976837158 +TXN,1987-07-02,3.8125 +TXN,1987-07-06,3.695312976837158 +TXN,1987-07-07,3.695312976837158 +TXN,1987-07-08,3.734375 +TXN,1987-07-09,3.742187976837158 +TXN,1987-07-10,3.726562976837158 +TXN,1987-07-13,3.765625 +TXN,1987-07-14,3.921875 +TXN,1987-07-15,3.945312976837158 +TXN,1987-07-16,4.023437976837158 +TXN,1987-07-17,3.929687976837158 +TXN,1987-07-20,3.953125 +TXN,1987-07-21,3.835937976837158 +TXN,1987-07-22,3.78125 +TXN,1987-07-23,3.789062976837158 +TXN,1987-07-24,3.773437976837158 +TXN,1987-07-27,3.789062976837158 +TXN,1987-07-28,3.78125 +TXN,1987-07-29,3.734375 +TXN,1987-07-30,3.90625 +TXN,1987-07-31,3.90625 +TXN,1987-08-03,3.773437976837158 +TXN,1987-08-04,3.8125 +TXN,1987-08-05,3.929687976837158 +TXN,1987-08-06,4.070312976837158 +TXN,1987-08-07,4.15625 +TXN,1987-08-10,4.203125 +TXN,1987-08-11,4.3125 +TXN,1987-08-12,4.304687976837158 +TXN,1987-08-13,4.34375 +TXN,1987-08-14,4.328125 +TXN,1987-08-17,4.3125 +TXN,1987-08-18,4.28125 +TXN,1987-08-19,4.3125 +TXN,1987-08-20,4.375 +TXN,1987-08-21,4.460937976837158 +TXN,1987-08-24,4.554687976837158 +TXN,1987-08-25,4.773437976837158 +TXN,1987-08-26,4.789062976837158 +TXN,1987-08-27,4.695312976837158 +TXN,1987-08-28,4.609375 +TXN,1987-08-31,4.601562976837158 +TXN,1987-09-01,4.53125 +TXN,1987-09-02,4.46875 +TXN,1987-09-03,4.40625 +TXN,1987-09-04,4.429687976837158 +TXN,1987-09-08,4.390625 +TXN,1987-09-09,4.375 +TXN,1987-09-10,4.484375 +TXN,1987-09-11,4.59375 +TXN,1987-09-14,4.578125 +TXN,1987-09-15,4.507812976837158 +TXN,1987-09-16,4.492187976837158 +TXN,1987-09-17,4.5 +TXN,1987-09-18,4.515625 +TXN,1987-09-21,4.507812976837158 +TXN,1987-09-22,4.703125 +TXN,1987-09-23,4.835937976837158 +TXN,1987-09-24,4.773437976837158 +TXN,1987-09-25,4.773437976837158 +TXN,1987-09-28,4.734375 +TXN,1987-09-29,4.671875 +TXN,1987-09-30,4.671875 +TXN,1987-10-01,4.875 +TXN,1987-10-02,4.914062976837158 +TXN,1987-10-05,4.960937976837158 +TXN,1987-10-06,4.828125 +TXN,1987-10-07,4.773437976837158 +TXN,1987-10-08,4.703125 +TXN,1987-10-09,4.71875 +TXN,1987-10-12,4.703125 +TXN,1987-10-13,4.765625 +TXN,1987-10-14,4.59375 +TXN,1987-10-15,4.296875 +TXN,1987-10-16,4.203125 +TXN,1987-10-19,3.0625 +TXN,1987-10-20,2.875 +TXN,1987-10-21,2.734375 +TXN,1987-10-22,2.484375 +TXN,1987-10-23,2.585937976837158 +TXN,1987-10-26,2.265625 +TXN,1987-10-27,2.484375 +TXN,1987-10-28,2.65625 +TXN,1987-10-29,2.960937976837158 +TXN,1987-10-30,3.039062976837158 +TXN,1987-11-02,3.09375 +TXN,1987-11-03,3.0 +TXN,1987-11-04,3.109375 +TXN,1987-11-05,3.1875 +TXN,1987-11-06,2.8125 +TXN,1987-11-09,2.734375 +TXN,1987-11-10,2.523437976837158 +TXN,1987-11-11,2.5625 +TXN,1987-11-12,2.703125 +TXN,1987-11-13,2.710937976837158 +TXN,1987-11-16,2.6875 +TXN,1987-11-17,2.578125 +TXN,1987-11-18,2.585937976837158 +TXN,1987-11-19,2.46875 +TXN,1987-11-20,2.546875 +TXN,1987-11-23,2.671875 +TXN,1987-11-24,2.804687976837158 +TXN,1987-11-25,2.71875 +TXN,1987-11-27,2.617187976837158 +TXN,1987-11-30,2.625 +TXN,1987-12-01,2.601562976837158 +TXN,1987-12-02,2.617187976837158 +TXN,1987-12-03,2.546875 +TXN,1987-12-04,2.578125 +TXN,1987-12-07,2.664062976837158 +TXN,1987-12-08,2.773437976837158 +TXN,1987-12-09,2.875 +TXN,1987-12-10,2.851562976837158 +TXN,1987-12-11,2.875 +TXN,1987-12-14,3.03125 +TXN,1987-12-15,3.0 +TXN,1987-12-16,3.078125 +TXN,1987-12-17,3.085937976837158 +TXN,1987-12-18,3.234375 +TXN,1987-12-21,3.335937976837158 +TXN,1987-12-22,3.390625 +TXN,1987-12-23,3.5 +TXN,1987-12-24,3.5 +TXN,1987-12-28,3.382812976837158 +TXN,1987-12-29,3.445312976837158 +TXN,1987-12-30,3.53125 +TXN,1987-12-31,3.484375 +TXN,1988-01-04,3.648437976837158 +TXN,1988-01-05,3.632812976837158 +TXN,1988-01-06,3.601562976837158 +TXN,1988-01-07,3.585937976837158 +TXN,1988-01-08,3.242187976837158 +TXN,1988-01-11,3.289062976837158 +TXN,1988-01-12,3.140625 +TXN,1988-01-13,3.109375 +TXN,1988-01-14,3.1875 +TXN,1988-01-15,3.21875 +TXN,1988-01-18,3.109375 +TXN,1988-01-19,3.03125 +TXN,1988-01-20,2.773437976837158 +TXN,1988-01-21,2.75 +TXN,1988-01-22,2.835937976837158 +TXN,1988-01-25,2.875 +TXN,1988-01-26,2.765625 +TXN,1988-01-27,2.757812976837158 +TXN,1988-01-28,2.898437976837158 +TXN,1988-01-29,2.960937976837158 +TXN,1988-02-01,2.890625 +TXN,1988-02-02,2.8125 +TXN,1988-02-03,2.6875 +TXN,1988-02-04,2.734375 +TXN,1988-02-05,2.773437976837158 +TXN,1988-02-08,2.6875 +TXN,1988-02-09,2.734375 +TXN,1988-02-10,2.921875 +TXN,1988-02-11,2.953125 +TXN,1988-02-12,2.976562976837158 +TXN,1988-02-16,3.046875 +TXN,1988-02-17,2.992187976837158 +TXN,1988-02-18,3.03125 +TXN,1988-02-19,3.078125 +TXN,1988-02-22,3.203125 +TXN,1988-02-23,3.1875 +TXN,1988-02-24,3.203125 +TXN,1988-02-25,3.171875 +TXN,1988-02-26,3.21875 +TXN,1988-02-29,3.242187976837158 +TXN,1988-03-01,3.28125 +TXN,1988-03-02,3.382812976837158 +TXN,1988-03-03,3.4375 +TXN,1988-03-04,3.40625 +TXN,1988-03-07,3.414062976837158 +TXN,1988-03-08,3.445312976837158 +TXN,1988-03-09,3.4375 +TXN,1988-03-10,3.328125 +TXN,1988-03-11,3.296875 +TXN,1988-03-14,3.367187976837158 +TXN,1988-03-15,3.390625 +TXN,1988-03-16,3.453125 +TXN,1988-03-17,3.476562976837158 +TXN,1988-03-18,3.382812976837158 +TXN,1988-03-21,3.28125 +TXN,1988-03-22,3.234375 +TXN,1988-03-23,3.148437976837158 +TXN,1988-03-24,3.070312976837158 +TXN,1988-03-25,2.976562976837158 +TXN,1988-03-28,3.0 +TXN,1988-03-29,3.015625 +TXN,1988-03-30,2.921875 +TXN,1988-03-31,2.914062976837158 +TXN,1988-04-04,2.9375 +TXN,1988-04-05,2.875 +TXN,1988-04-06,3.03125 +TXN,1988-04-07,3.054687976837158 +TXN,1988-04-08,3.164062976837158 +TXN,1988-04-11,3.304687976837158 +TXN,1988-04-12,3.320312976837158 +TXN,1988-04-13,3.382812976837158 +TXN,1988-04-14,3.1875 +TXN,1988-04-15,3.1875 +TXN,1988-04-18,3.117187976837158 +TXN,1988-04-19,3.125 +TXN,1988-04-20,3.078125 +TXN,1988-04-21,2.90625 +TXN,1988-04-22,2.914062976837158 +TXN,1988-04-25,2.945312976837158 +TXN,1988-04-26,3.007812976837158 +TXN,1988-04-27,3.03125 +TXN,1988-04-28,2.992187976837158 +TXN,1988-04-29,2.9375 +TXN,1988-05-02,2.976562976837158 +TXN,1988-05-03,3.007812976837158 +TXN,1988-05-04,3.03125 +TXN,1988-05-05,3.0 +TXN,1988-05-06,2.890625 +TXN,1988-05-09,2.828125 +TXN,1988-05-10,2.820312976837158 +TXN,1988-05-11,2.796875 +TXN,1988-05-12,2.734375 +TXN,1988-05-13,2.773437976837158 +TXN,1988-05-16,2.835937976837158 +TXN,1988-05-17,2.804687976837158 +TXN,1988-05-18,2.726562976837158 +TXN,1988-05-19,2.726562976837158 +TXN,1988-05-20,2.703125 +TXN,1988-05-23,2.671875 +TXN,1988-05-24,2.710937976837158 +TXN,1988-05-25,2.742187976837158 +TXN,1988-05-26,2.679687976837158 +TXN,1988-05-27,2.65625 +TXN,1988-05-31,2.804687976837158 +TXN,1988-06-01,2.867187976837158 +TXN,1988-06-02,2.8125 +TXN,1988-06-03,2.820312976837158 +TXN,1988-06-06,2.890625 +TXN,1988-06-07,2.984375 +TXN,1988-06-08,3.015625 +TXN,1988-06-09,3.007812976837158 +TXN,1988-06-10,3.007812976837158 +TXN,1988-06-13,2.992187976837158 +TXN,1988-06-14,3.046875 +TXN,1988-06-15,3.046875 +TXN,1988-06-16,3.0 +TXN,1988-06-17,2.976562976837158 +TXN,1988-06-20,2.9375 +TXN,1988-06-21,3.0625 +TXN,1988-06-22,3.125 +TXN,1988-06-23,3.078125 +TXN,1988-06-24,3.0625 +TXN,1988-06-27,3.039062976837158 +TXN,1988-06-28,3.078125 +TXN,1988-06-29,3.078125 +TXN,1988-06-30,3.039062976837158 +TXN,1988-07-01,3.078125 +TXN,1988-07-05,3.109375 +TXN,1988-07-06,3.039062976837158 +TXN,1988-07-07,3.023437976837158 +TXN,1988-07-08,2.976562976837158 +TXN,1988-07-11,2.898437976837158 +TXN,1988-07-12,2.84375 +TXN,1988-07-13,2.859375 +TXN,1988-07-14,2.804687976837158 +TXN,1988-07-15,2.804687976837158 +TXN,1988-07-18,2.773437976837158 +TXN,1988-07-19,2.742187976837158 +TXN,1988-07-20,2.6875 +TXN,1988-07-21,2.601562976837158 +TXN,1988-07-22,2.679687976837158 +TXN,1988-07-25,2.734375 +TXN,1988-07-26,2.734375 +TXN,1988-07-27,2.601562976837158 +TXN,1988-07-28,2.640625 +TXN,1988-07-29,2.71875 +TXN,1988-08-01,2.75 +TXN,1988-08-02,2.75 +TXN,1988-08-03,2.679687976837158 +TXN,1988-08-04,2.6875 +TXN,1988-08-05,2.6875 +TXN,1988-08-08,2.6875 +TXN,1988-08-09,2.648437976837158 +TXN,1988-08-10,2.59375 +TXN,1988-08-11,2.570312976837158 +TXN,1988-08-12,2.53125 +TXN,1988-08-15,2.453125 +TXN,1988-08-16,2.460937976837158 +TXN,1988-08-17,2.460937976837158 +TXN,1988-08-18,2.4375 +TXN,1988-08-19,2.429687976837158 +TXN,1988-08-22,2.40625 +TXN,1988-08-23,2.40625 +TXN,1988-08-24,2.453125 +TXN,1988-08-25,2.429687976837158 +TXN,1988-08-26,2.484375 +TXN,1988-08-29,2.53125 +TXN,1988-08-30,2.539062976837158 +TXN,1988-08-31,2.546875 +TXN,1988-09-01,2.460937976837158 +TXN,1988-09-02,2.53125 +TXN,1988-09-06,2.492187976837158 +TXN,1988-09-07,2.421875 +TXN,1988-09-08,2.453125 +TXN,1988-09-09,2.546875 +TXN,1988-09-12,2.523437976837158 +TXN,1988-09-13,2.515625 +TXN,1988-09-14,2.515625 +TXN,1988-09-15,2.484375 +TXN,1988-09-16,2.523437976837158 +TXN,1988-09-19,2.53125 +TXN,1988-09-20,2.515625 +TXN,1988-09-21,2.53125 +TXN,1988-09-22,2.578125 +TXN,1988-09-23,2.625 +TXN,1988-09-26,2.601562976837158 +TXN,1988-09-27,2.578125 +TXN,1988-09-28,2.578125 +TXN,1988-09-29,2.601562976837158 +TXN,1988-09-30,2.585937976837158 +TXN,1988-10-03,2.554687976837158 +TXN,1988-10-04,2.476562976837158 +TXN,1988-10-05,2.445312976837158 +TXN,1988-10-06,2.476562976837158 +TXN,1988-10-07,2.4375 +TXN,1988-10-10,2.476562976837158 +TXN,1988-10-11,2.53125 +TXN,1988-10-12,2.46875 +TXN,1988-10-13,2.484375 +TXN,1988-10-14,2.476562976837158 +TXN,1988-10-17,2.53125 +TXN,1988-10-18,2.585937976837158 +TXN,1988-10-19,2.570312976837158 +TXN,1988-10-20,2.625 +TXN,1988-10-21,2.539062976837158 +TXN,1988-10-24,2.484375 +TXN,1988-10-25,2.453125 +TXN,1988-10-26,2.414062976837158 +TXN,1988-10-27,2.335937976837158 +TXN,1988-10-28,2.382812976837158 +TXN,1988-10-31,2.398437976837158 +TXN,1988-11-01,2.40625 +TXN,1988-11-02,2.375 +TXN,1988-11-03,2.375 +TXN,1988-11-04,2.359375 +TXN,1988-11-07,2.320312976837158 +TXN,1988-11-08,2.328125 +TXN,1988-11-09,2.335937976837158 +TXN,1988-11-10,2.296875 +TXN,1988-11-11,2.28125 +TXN,1988-11-14,2.242187976837158 +TXN,1988-11-15,2.257812976837158 +TXN,1988-11-16,2.21875 +TXN,1988-11-17,2.210937976837158 +TXN,1988-11-18,2.242187976837158 +TXN,1988-11-21,2.179687976837158 +TXN,1988-11-22,2.21875 +TXN,1988-11-23,2.25 +TXN,1988-11-25,2.210937976837158 +TXN,1988-11-28,2.203125 +TXN,1988-11-29,2.21875 +TXN,1988-11-30,2.210937976837158 +TXN,1988-12-01,2.265625 +TXN,1988-12-02,2.335937976837158 +TXN,1988-12-05,2.390625 +TXN,1988-12-06,2.34375 +TXN,1988-12-07,2.382812976837158 +TXN,1988-12-08,2.359375 +TXN,1988-12-09,2.375 +TXN,1988-12-12,2.359375 +TXN,1988-12-13,2.359375 +TXN,1988-12-14,2.351562976837158 +TXN,1988-12-15,2.429687976837158 +TXN,1988-12-16,2.484375 +TXN,1988-12-19,2.539062976837158 +TXN,1988-12-20,2.515625 +TXN,1988-12-21,2.5 +TXN,1988-12-22,2.484375 +TXN,1988-12-23,2.484375 +TXN,1988-12-27,2.5 +TXN,1988-12-28,2.5 +TXN,1988-12-29,2.554687976837158 +TXN,1988-12-30,2.5625 +TXN,1989-01-03,2.5625 +TXN,1989-01-04,2.625 +TXN,1989-01-05,2.640625 +TXN,1989-01-06,2.609375 +TXN,1989-01-09,2.640625 +TXN,1989-01-10,2.601562976837158 +TXN,1989-01-11,2.585937976837158 +TXN,1989-01-12,2.609375 +TXN,1989-01-13,2.601562976837158 +TXN,1989-01-16,2.59375 +TXN,1989-01-17,2.554687976837158 +TXN,1989-01-18,2.617187976837158 +TXN,1989-01-19,2.625 +TXN,1989-01-20,2.59375 +TXN,1989-01-23,2.625 +TXN,1989-01-24,2.640625 +TXN,1989-01-25,2.679687976837158 +TXN,1989-01-26,2.765625 +TXN,1989-01-27,2.6875 +TXN,1989-01-30,2.703125 +TXN,1989-01-31,2.742187976837158 +TXN,1989-02-01,2.695312976837158 +TXN,1989-02-02,2.65625 +TXN,1989-02-03,2.703125 +TXN,1989-02-06,2.664062976837158 +TXN,1989-02-07,2.710937976837158 +TXN,1989-02-08,2.695312976837158 +TXN,1989-02-09,2.65625 +TXN,1989-02-10,2.601562976837158 +TXN,1989-02-13,2.570312976837158 +TXN,1989-02-14,2.578125 +TXN,1989-02-15,2.632812976837158 +TXN,1989-02-16,2.640625 +TXN,1989-02-17,2.65625 +TXN,1989-02-21,2.648437976837158 +TXN,1989-02-22,2.570312976837158 +TXN,1989-02-23,2.523437976837158 +TXN,1989-02-24,2.515625 +TXN,1989-02-27,2.492187976837158 +TXN,1989-02-28,2.5 +TXN,1989-03-01,2.5 +TXN,1989-03-02,2.46875 +TXN,1989-03-03,2.46875 +TXN,1989-03-06,2.445312976837158 +TXN,1989-03-07,2.445312976837158 +TXN,1989-03-08,2.453125 +TXN,1989-03-09,2.484375 +TXN,1989-03-10,2.46875 +TXN,1989-03-13,2.460937976837158 +TXN,1989-03-14,2.421875 +TXN,1989-03-15,2.398437976837158 +TXN,1989-03-16,2.390625 +TXN,1989-03-17,2.359375 +TXN,1989-03-20,2.367187976837158 +TXN,1989-03-21,2.375 +TXN,1989-03-22,2.34375 +TXN,1989-03-23,2.34375 +TXN,1989-03-27,2.351562976837158 +TXN,1989-03-28,2.382812976837158 +TXN,1989-03-29,2.390625 +TXN,1989-03-30,2.398437976837158 +TXN,1989-03-31,2.476562976837158 +TXN,1989-04-03,2.492187976837158 +TXN,1989-04-04,2.460937976837158 +TXN,1989-04-05,2.429687976837158 +TXN,1989-04-06,2.382812976837158 +TXN,1989-04-07,2.429687976837158 +TXN,1989-04-10,2.398437976837158 +TXN,1989-04-11,2.484375 +TXN,1989-04-12,2.5 +TXN,1989-04-13,2.523437976837158 +TXN,1989-04-14,2.53125 +TXN,1989-04-17,2.523437976837158 +TXN,1989-04-18,2.554687976837158 +TXN,1989-04-19,2.578125 +TXN,1989-04-20,2.523437976837158 +TXN,1989-04-21,2.515625 +TXN,1989-04-24,2.507812976837158 +TXN,1989-04-25,2.476562976837158 +TXN,1989-04-26,2.492187976837158 +TXN,1989-04-27,2.507812976837158 +TXN,1989-04-28,2.492187976837158 +TXN,1989-05-01,2.507812976837158 +TXN,1989-05-02,2.515625 +TXN,1989-05-03,2.492187976837158 +TXN,1989-05-04,2.523437976837158 +TXN,1989-05-05,2.53125 +TXN,1989-05-08,2.515625 +TXN,1989-05-09,2.476562976837158 +TXN,1989-05-10,2.46875 +TXN,1989-05-11,2.46875 +TXN,1989-05-12,2.515625 +TXN,1989-05-15,2.601562976837158 +TXN,1989-05-16,2.65625 +TXN,1989-05-17,2.726562976837158 +TXN,1989-05-18,2.78125 +TXN,1989-05-19,2.75 +TXN,1989-05-22,2.710937976837158 +TXN,1989-05-23,2.742187976837158 +TXN,1989-05-24,2.734375 +TXN,1989-05-25,2.726562976837158 +TXN,1989-05-26,2.789062976837158 +TXN,1989-05-30,2.765625 +TXN,1989-05-31,2.78125 +TXN,1989-06-01,2.859375 +TXN,1989-06-02,2.867187976837158 +TXN,1989-06-05,2.695312976837158 +TXN,1989-06-06,2.742187976837158 +TXN,1989-06-07,2.6875 +TXN,1989-06-08,2.726562976837158 +TXN,1989-06-09,2.703125 +TXN,1989-06-12,2.6875 +TXN,1989-06-13,2.640625 +TXN,1989-06-14,2.617187976837158 +TXN,1989-06-15,2.609375 +TXN,1989-06-16,2.648437976837158 +TXN,1989-06-19,2.640625 +TXN,1989-06-20,2.5625 +TXN,1989-06-21,2.554687976837158 +TXN,1989-06-22,2.617187976837158 +TXN,1989-06-23,2.65625 +TXN,1989-06-26,2.601562976837158 +TXN,1989-06-27,2.539062976837158 +TXN,1989-06-28,2.523437976837158 +TXN,1989-06-29,2.484375 +TXN,1989-06-30,2.445312976837158 +TXN,1989-07-03,2.460937976837158 +TXN,1989-07-05,2.445312976837158 +TXN,1989-07-06,2.460937976837158 +TXN,1989-07-07,2.476562976837158 +TXN,1989-07-10,2.539062976837158 +TXN,1989-07-11,2.539062976837158 +TXN,1989-07-12,2.539062976837158 +TXN,1989-07-13,2.539062976837158 +TXN,1989-07-14,2.539062976837158 +TXN,1989-07-17,2.53125 +TXN,1989-07-18,2.507812976837158 +TXN,1989-07-19,2.46875 +TXN,1989-07-20,2.40625 +TXN,1989-07-21,2.375 +TXN,1989-07-24,2.359375 +TXN,1989-07-25,2.382812976837158 +TXN,1989-07-26,2.4375 +TXN,1989-07-27,2.476562976837158 +TXN,1989-07-28,2.453125 +TXN,1989-07-31,2.460937976837158 +TXN,1989-08-01,2.445312976837158 +TXN,1989-08-02,2.476562976837158 +TXN,1989-08-03,2.445312976837158 +TXN,1989-08-04,2.539062976837158 +TXN,1989-08-07,2.609375 +TXN,1989-08-08,2.609375 +TXN,1989-08-09,2.539062976837158 +TXN,1989-08-10,2.492187976837158 +TXN,1989-08-11,2.453125 +TXN,1989-08-14,2.398437976837158 +TXN,1989-08-15,2.414062976837158 +TXN,1989-08-16,2.398437976837158 +TXN,1989-08-17,2.390625 +TXN,1989-08-18,2.414062976837158 +TXN,1989-08-21,2.34375 +TXN,1989-08-22,2.414062976837158 +TXN,1989-08-23,2.429687976837158 +TXN,1989-08-24,2.46875 +TXN,1989-08-25,2.476562976837158 +TXN,1989-08-28,2.460937976837158 +TXN,1989-08-29,2.445312976837158 +TXN,1989-08-30,2.492187976837158 +TXN,1989-08-31,2.5 +TXN,1989-09-01,2.539062976837158 +TXN,1989-09-05,2.507812976837158 +TXN,1989-09-06,2.46875 +TXN,1989-09-07,2.453125 +TXN,1989-09-08,2.476562976837158 +TXN,1989-09-11,2.515625 +TXN,1989-09-12,2.570312976837158 +TXN,1989-09-13,2.507812976837158 +TXN,1989-09-14,2.492187976837158 +TXN,1989-09-15,2.53125 +TXN,1989-09-18,2.507812976837158 +TXN,1989-09-19,2.5 +TXN,1989-09-20,2.492187976837158 +TXN,1989-09-21,2.460937976837158 +TXN,1989-09-22,2.414062976837158 +TXN,1989-09-25,2.40625 +TXN,1989-09-26,2.414062976837158 +TXN,1989-09-27,2.398437976837158 +TXN,1989-09-28,2.40625 +TXN,1989-09-29,2.40625 +TXN,1989-10-02,2.421875 +TXN,1989-10-03,2.429687976837158 +TXN,1989-10-04,2.398437976837158 +TXN,1989-10-05,2.414062976837158 +TXN,1989-10-06,2.367187976837158 +TXN,1989-10-09,2.421875 +TXN,1989-10-10,2.421875 +TXN,1989-10-11,2.375 +TXN,1989-10-12,2.351562976837158 +TXN,1989-10-13,2.164062976837158 +TXN,1989-10-16,2.21875 +TXN,1989-10-17,2.1875 +TXN,1989-10-18,2.195312976837158 +TXN,1989-10-19,2.226562976837158 +TXN,1989-10-20,2.195312976837158 +TXN,1989-10-23,2.0625 +TXN,1989-10-24,2.039062976837158 +TXN,1989-10-25,2.03125 +TXN,1989-10-26,1.96875 +TXN,1989-10-27,1.9140629768371582 +TXN,1989-10-30,1.9453129768371582 +TXN,1989-10-31,1.9921879768371582 +TXN,1989-11-01,2.007812976837158 +TXN,1989-11-02,1.984375 +TXN,1989-11-03,1.953125 +TXN,1989-11-06,1.8828129768371582 +TXN,1989-11-07,1.875 +TXN,1989-11-08,1.9140629768371582 +TXN,1989-11-09,1.8671879768371582 +TXN,1989-11-10,1.8828129768371582 +TXN,1989-11-13,1.8359379768371582 +TXN,1989-11-14,1.875 +TXN,1989-11-15,1.859375 +TXN,1989-11-16,1.875 +TXN,1989-11-17,1.9296879768371582 +TXN,1989-11-20,1.84375 +TXN,1989-11-21,1.984375 +TXN,1989-11-22,2.28125 +TXN,1989-11-24,2.367187976837158 +TXN,1989-11-27,2.34375 +TXN,1989-11-28,2.28125 +TXN,1989-11-29,2.25 +TXN,1989-11-30,2.265625 +TXN,1989-12-01,2.25 +TXN,1989-12-04,2.265625 +TXN,1989-12-05,2.265625 +TXN,1989-12-06,2.257812976837158 +TXN,1989-12-07,2.257812976837158 +TXN,1989-12-08,2.265625 +TXN,1989-12-11,2.289062976837158 +TXN,1989-12-12,2.289062976837158 +TXN,1989-12-13,2.242187976837158 +TXN,1989-12-14,2.203125 +TXN,1989-12-15,2.1875 +TXN,1989-12-18,2.148437976837158 +TXN,1989-12-19,2.203125 +TXN,1989-12-20,2.195312976837158 +TXN,1989-12-21,2.195312976837158 +TXN,1989-12-22,2.21875 +TXN,1989-12-26,2.25 +TXN,1989-12-27,2.25 +TXN,1989-12-28,2.21875 +TXN,1989-12-29,2.242187976837158 +TXN,1990-01-02,2.367187976837158 +TXN,1990-01-03,2.3125 +TXN,1990-01-04,2.234375 +TXN,1990-01-05,2.203125 +TXN,1990-01-08,2.234375 +TXN,1990-01-09,2.28125 +TXN,1990-01-10,2.257812976837158 +TXN,1990-01-11,2.242187976837158 +TXN,1990-01-12,2.203125 +TXN,1990-01-15,2.1875 +TXN,1990-01-16,2.257812976837158 +TXN,1990-01-17,2.226562976837158 +TXN,1990-01-18,2.179687976837158 +TXN,1990-01-19,2.164062976837158 +TXN,1990-01-22,2.09375 +TXN,1990-01-23,2.085937976837158 +TXN,1990-01-24,2.070312976837158 +TXN,1990-01-25,2.078125 +TXN,1990-01-26,1.96875 +TXN,1990-01-29,1.953125 +TXN,1990-01-30,2.039062976837158 +TXN,1990-01-31,2.085937976837158 +TXN,1990-02-01,2.0625 +TXN,1990-02-02,2.0625 +TXN,1990-02-05,2.101562976837158 +TXN,1990-02-06,2.09375 +TXN,1990-02-07,2.15625 +TXN,1990-02-08,2.164062976837158 +TXN,1990-02-09,2.164062976837158 +TXN,1990-02-12,2.132812976837158 +TXN,1990-02-13,2.101562976837158 +TXN,1990-02-14,2.085937976837158 +TXN,1990-02-15,2.0625 +TXN,1990-02-16,2.054687976837158 +TXN,1990-02-20,1.9921879768371582 +TXN,1990-02-21,2.015625 +TXN,1990-02-22,2.039062976837158 +TXN,1990-02-23,2.03125 +TXN,1990-02-26,2.140625 +TXN,1990-02-27,2.203125 +TXN,1990-02-28,2.203125 +TXN,1990-03-01,2.226562976837158 +TXN,1990-03-02,2.28125 +TXN,1990-03-05,2.28125 +TXN,1990-03-06,2.304687976837158 +TXN,1990-03-07,2.25 +TXN,1990-03-08,2.28125 +TXN,1990-03-09,2.3125 +TXN,1990-03-12,2.28125 +TXN,1990-03-13,2.265625 +TXN,1990-03-14,2.242187976837158 +TXN,1990-03-15,2.28125 +TXN,1990-03-16,2.34375 +TXN,1990-03-19,2.34375 +TXN,1990-03-20,2.359375 +TXN,1990-03-21,2.3125 +TXN,1990-03-22,2.25 +TXN,1990-03-23,2.265625 +TXN,1990-03-26,2.34375 +TXN,1990-03-27,2.34375 +TXN,1990-03-28,2.335937976837158 +TXN,1990-03-29,2.289062976837158 +TXN,1990-03-30,2.265625 +TXN,1990-04-02,2.28125 +TXN,1990-04-03,2.273437976837158 +TXN,1990-04-04,2.25 +TXN,1990-04-05,2.257812976837158 +TXN,1990-04-06,2.234375 +TXN,1990-04-09,2.210937976837158 +TXN,1990-04-10,2.34375 +TXN,1990-04-11,2.335937976837158 +TXN,1990-04-12,2.375 +TXN,1990-04-16,2.359375 +TXN,1990-04-17,2.351562976837158 +TXN,1990-04-18,2.273437976837158 +TXN,1990-04-19,2.21875 +TXN,1990-04-20,2.195312976837158 +TXN,1990-04-23,2.15625 +TXN,1990-04-24,2.132812976837158 +TXN,1990-04-25,2.15625 +TXN,1990-04-26,2.164062976837158 +TXN,1990-04-27,2.140625 +TXN,1990-04-30,2.125 +TXN,1990-05-01,2.109375 +TXN,1990-05-02,2.15625 +TXN,1990-05-03,2.171875 +TXN,1990-05-04,2.21875 +TXN,1990-05-07,2.28125 +TXN,1990-05-08,2.257812976837158 +TXN,1990-05-09,2.226562976837158 +TXN,1990-05-10,2.304687976837158 +TXN,1990-05-11,2.328125 +TXN,1990-05-14,2.351562976837158 +TXN,1990-05-15,2.492187976837158 +TXN,1990-05-16,2.539062976837158 +TXN,1990-05-17,2.5625 +TXN,1990-05-18,2.546875 +TXN,1990-05-21,2.5625 +TXN,1990-05-22,2.578125 +TXN,1990-05-23,2.710937976837158 +TXN,1990-05-24,2.703125 +TXN,1990-05-25,2.65625 +TXN,1990-05-29,2.6875 +TXN,1990-05-30,2.648437976837158 +TXN,1990-05-31,2.625 +TXN,1990-06-01,2.59375 +TXN,1990-06-04,2.640625 +TXN,1990-06-05,2.640625 +TXN,1990-06-06,2.578125 +TXN,1990-06-07,2.5625 +TXN,1990-06-08,2.460937976837158 +TXN,1990-06-11,2.523437976837158 +TXN,1990-06-12,2.53125 +TXN,1990-06-13,2.492187976837158 +TXN,1990-06-14,2.460937976837158 +TXN,1990-06-15,2.453125 +TXN,1990-06-18,2.390625 +TXN,1990-06-19,2.421875 +TXN,1990-06-20,2.46875 +TXN,1990-06-21,2.453125 +TXN,1990-06-22,2.453125 +TXN,1990-06-25,2.421875 +TXN,1990-06-26,2.367187976837158 +TXN,1990-06-27,2.4375 +TXN,1990-06-28,2.46875 +TXN,1990-06-29,2.476562976837158 +TXN,1990-07-02,2.46875 +TXN,1990-07-03,2.453125 +TXN,1990-07-05,2.429687976837158 +TXN,1990-07-06,2.421875 +TXN,1990-07-09,2.453125 +TXN,1990-07-10,2.429687976837158 +TXN,1990-07-11,2.445312976837158 +TXN,1990-07-12,2.507812976837158 +TXN,1990-07-13,2.5 +TXN,1990-07-16,2.5 +TXN,1990-07-17,2.46875 +TXN,1990-07-18,2.429687976837158 +TXN,1990-07-19,2.429687976837158 +TXN,1990-07-20,2.070312976837158 +TXN,1990-07-23,2.101562976837158 +TXN,1990-07-24,2.101562976837158 +TXN,1990-07-25,2.078125 +TXN,1990-07-26,2.046875 +TXN,1990-07-27,2.046875 +TXN,1990-07-30,2.03125 +TXN,1990-07-31,2.0 +TXN,1990-08-01,1.9765629768371582 +TXN,1990-08-02,1.9296879768371582 +TXN,1990-08-03,1.921875 +TXN,1990-08-06,1.8046879768371582 +TXN,1990-08-07,1.78125 +TXN,1990-08-08,1.8125 +TXN,1990-08-09,1.796875 +TXN,1990-08-10,1.7578129768371582 +TXN,1990-08-13,1.8046879768371582 +TXN,1990-08-14,1.8125 +TXN,1990-08-15,1.84375 +TXN,1990-08-16,1.796875 +TXN,1990-08-17,1.734375 +TXN,1990-08-20,1.7421879768371582 +TXN,1990-08-21,1.71875 +TXN,1990-08-22,1.6875 +TXN,1990-08-23,1.65625 +TXN,1990-08-24,1.703125 +TXN,1990-08-27,1.7421879768371582 +TXN,1990-08-28,1.6953129768371582 +TXN,1990-08-29,1.7421879768371582 +TXN,1990-08-30,1.7265629768371582 +TXN,1990-08-31,1.734375 +TXN,1990-09-04,1.734375 +TXN,1990-09-05,1.7109379768371582 +TXN,1990-09-06,1.640625 +TXN,1990-09-07,1.640625 +TXN,1990-09-10,1.6015629768371582 +TXN,1990-09-11,1.8203129768371582 +TXN,1990-09-12,1.78125 +TXN,1990-09-13,1.703125 +TXN,1990-09-14,1.765625 +TXN,1990-09-17,1.8046879768371582 +TXN,1990-09-18,1.8046879768371582 +TXN,1990-09-19,1.7890629768371582 +TXN,1990-09-20,1.734375 +TXN,1990-09-21,1.6640629768371582 +TXN,1990-09-24,1.6328129768371582 +TXN,1990-09-25,1.71875 +TXN,1990-09-26,1.6640629768371582 +TXN,1990-09-27,1.671875 +TXN,1990-09-28,1.7578129768371582 +TXN,1990-10-01,1.71875 +TXN,1990-10-02,1.6875 +TXN,1990-10-03,1.671875 +TXN,1990-10-04,1.6640629768371582 +TXN,1990-10-05,1.640625 +TXN,1990-10-08,1.6640629768371582 +TXN,1990-10-09,1.578125 +TXN,1990-10-10,1.515625 +TXN,1990-10-11,1.484375 +TXN,1990-10-12,1.5 +TXN,1990-10-15,1.515625 +TXN,1990-10-16,1.484375 +TXN,1990-10-17,1.5234379768371582 +TXN,1990-10-18,1.59375 +TXN,1990-10-19,1.5703129768371582 +TXN,1990-10-22,1.625 +TXN,1990-10-23,1.59375 +TXN,1990-10-24,1.5546879768371582 +TXN,1990-10-25,1.546875 +TXN,1990-10-26,1.5078129768371582 +TXN,1990-10-29,1.4609379768371582 +TXN,1990-10-30,1.5 +TXN,1990-10-31,1.5 +TXN,1990-11-01,1.5078129768371582 +TXN,1990-11-02,1.625 +TXN,1990-11-05,1.6171879768371582 +TXN,1990-11-06,1.6015629768371582 +TXN,1990-11-07,1.609375 +TXN,1990-11-08,1.59375 +TXN,1990-11-09,1.609375 +TXN,1990-11-12,1.71875 +TXN,1990-11-13,1.71875 +TXN,1990-11-14,1.734375 +TXN,1990-11-15,1.671875 +TXN,1990-11-16,1.6875 +TXN,1990-11-19,1.7265629768371582 +TXN,1990-11-20,1.703125 +TXN,1990-11-21,1.828125 +TXN,1990-11-23,1.8671879768371582 +TXN,1990-11-26,1.8984379768371582 +TXN,1990-11-27,1.9296879768371582 +TXN,1990-11-28,1.9921879768371582 +TXN,1990-11-29,1.984375 +TXN,1990-11-30,1.9765629768371582 +TXN,1990-12-03,1.9921879768371582 +TXN,1990-12-04,2.148437976837158 +TXN,1990-12-05,2.265625 +TXN,1990-12-06,2.179687976837158 +TXN,1990-12-07,2.117187976837158 +TXN,1990-12-10,2.140625 +TXN,1990-12-11,2.171875 +TXN,1990-12-12,2.25 +TXN,1990-12-13,2.25 +TXN,1990-12-14,2.1875 +TXN,1990-12-17,2.179687976837158 +TXN,1990-12-18,2.226562976837158 +TXN,1990-12-19,2.257812976837158 +TXN,1990-12-20,2.34375 +TXN,1990-12-21,2.414062976837158 +TXN,1990-12-24,2.34375 +TXN,1990-12-26,2.40625 +TXN,1990-12-27,2.453125 +TXN,1990-12-28,2.4375 +TXN,1990-12-31,2.375 +TXN,1991-01-02,2.328125 +TXN,1991-01-03,2.3125 +TXN,1991-01-04,2.3125 +TXN,1991-01-07,2.335937976837158 +TXN,1991-01-08,2.382812976837158 +TXN,1991-01-09,2.421875 +TXN,1991-01-10,2.460937976837158 +TXN,1991-01-11,2.398437976837158 +TXN,1991-01-14,2.367187976837158 +TXN,1991-01-15,2.4375 +TXN,1991-01-16,2.53125 +TXN,1991-01-17,2.515625 +TXN,1991-01-18,2.46875 +TXN,1991-01-21,2.492187976837158 +TXN,1991-01-22,2.421875 +TXN,1991-01-23,2.382812976837158 +TXN,1991-01-24,2.351562976837158 +TXN,1991-01-25,2.164062976837158 +TXN,1991-01-28,2.125 +TXN,1991-01-29,2.140625 +TXN,1991-01-30,2.273437976837158 +TXN,1991-01-31,2.335937976837158 +TXN,1991-02-01,2.273437976837158 +TXN,1991-02-04,2.375 +TXN,1991-02-05,2.4375 +TXN,1991-02-06,2.46875 +TXN,1991-02-07,2.515625 +TXN,1991-02-08,2.609375 +TXN,1991-02-11,2.6875 +TXN,1991-02-12,2.671875 +TXN,1991-02-13,2.625 +TXN,1991-02-14,2.546875 +TXN,1991-02-15,2.53125 +TXN,1991-02-19,2.539062976837158 +TXN,1991-02-20,2.6875 +TXN,1991-02-21,2.625 +TXN,1991-02-22,2.625 +TXN,1991-02-25,2.585937976837158 +TXN,1991-02-26,2.570312976837158 +TXN,1991-02-27,2.554687976837158 +TXN,1991-02-28,2.59375 +TXN,1991-03-01,2.546875 +TXN,1991-03-04,2.546875 +TXN,1991-03-05,2.617187976837158 +TXN,1991-03-06,2.679687976837158 +TXN,1991-03-07,2.859375 +TXN,1991-03-08,2.773437976837158 +TXN,1991-03-11,2.679687976837158 +TXN,1991-03-12,2.5625 +TXN,1991-03-13,2.617187976837158 +TXN,1991-03-14,2.648437976837158 +TXN,1991-03-15,2.609375 +TXN,1991-03-18,2.570312976837158 +TXN,1991-03-19,2.492187976837158 +TXN,1991-03-20,2.492187976837158 +TXN,1991-03-21,2.390625 +TXN,1991-03-22,2.34375 +TXN,1991-03-25,2.367187976837158 +TXN,1991-03-26,2.46875 +TXN,1991-03-27,2.5 +TXN,1991-03-28,2.492187976837158 +TXN,1991-04-01,2.515625 +TXN,1991-04-02,2.515625 +TXN,1991-04-03,2.640625 +TXN,1991-04-04,2.664062976837158 +TXN,1991-04-05,2.609375 +TXN,1991-04-08,2.632812976837158 +TXN,1991-04-09,2.625 +TXN,1991-04-10,2.617187976837158 +TXN,1991-04-11,2.671875 +TXN,1991-04-12,2.867187976837158 +TXN,1991-04-15,2.84375 +TXN,1991-04-16,2.828125 +TXN,1991-04-17,2.90625 +TXN,1991-04-18,2.8125 +TXN,1991-04-19,2.664062976837158 +TXN,1991-04-22,2.664062976837158 +TXN,1991-04-23,2.617187976837158 +TXN,1991-04-24,2.609375 +TXN,1991-04-25,2.625 +TXN,1991-04-26,2.578125 +TXN,1991-04-29,2.546875 +TXN,1991-04-30,2.515625 +TXN,1991-05-01,2.453125 +TXN,1991-05-02,2.484375 +TXN,1991-05-03,2.421875 +TXN,1991-05-06,2.445312976837158 +TXN,1991-05-07,2.4375 +TXN,1991-05-08,2.492187976837158 +TXN,1991-05-09,2.523437976837158 +TXN,1991-05-10,2.507812976837158 +TXN,1991-05-13,2.5 +TXN,1991-05-14,2.4375 +TXN,1991-05-15,2.367187976837158 +TXN,1991-05-16,2.40625 +TXN,1991-05-17,2.382812976837158 +TXN,1991-05-20,2.25 +TXN,1991-05-21,2.289062976837158 +TXN,1991-05-22,2.335937976837158 +TXN,1991-05-23,2.296875 +TXN,1991-05-24,2.320312976837158 +TXN,1991-05-28,2.351562976837158 +TXN,1991-05-29,2.273437976837158 +TXN,1991-05-30,2.34375 +TXN,1991-05-31,2.445312976837158 +TXN,1991-06-03,2.5 +TXN,1991-06-04,2.507812976837158 +TXN,1991-06-05,2.421875 +TXN,1991-06-06,2.414062976837158 +TXN,1991-06-07,2.359375 +TXN,1991-06-10,2.242187976837158 +TXN,1991-06-11,2.234375 +TXN,1991-06-12,2.15625 +TXN,1991-06-13,2.195312976837158 +TXN,1991-06-14,2.234375 +TXN,1991-06-17,2.234375 +TXN,1991-06-18,2.210937976837158 +TXN,1991-06-19,2.203125 +TXN,1991-06-20,2.203125 +TXN,1991-06-21,2.15625 +TXN,1991-06-24,2.101562976837158 +TXN,1991-06-25,2.09375 +TXN,1991-06-26,2.09375 +TXN,1991-06-27,2.0625 +TXN,1991-06-28,2.078125 +TXN,1991-07-01,2.15625 +TXN,1991-07-02,2.164062976837158 +TXN,1991-07-03,2.164062976837158 +TXN,1991-07-05,2.15625 +TXN,1991-07-08,2.195312976837158 +TXN,1991-07-09,2.21875 +TXN,1991-07-10,2.242187976837158 +TXN,1991-07-11,2.257812976837158 +TXN,1991-07-12,2.273437976837158 +TXN,1991-07-15,2.335937976837158 +TXN,1991-07-16,2.28125 +TXN,1991-07-17,2.296875 +TXN,1991-07-18,2.296875 +TXN,1991-07-19,2.085937976837158 +TXN,1991-07-22,2.054687976837158 +TXN,1991-07-23,1.9921879768371582 +TXN,1991-07-24,2.03125 +TXN,1991-07-25,2.039062976837158 +TXN,1991-07-26,2.070312976837158 +TXN,1991-07-29,2.085937976837158 +TXN,1991-07-30,2.046875 +TXN,1991-07-31,2.03125 +TXN,1991-08-01,2.09375 +TXN,1991-08-02,2.117187976837158 +TXN,1991-08-05,2.078125 +TXN,1991-08-06,2.046875 +TXN,1991-08-07,2.046875 +TXN,1991-08-08,2.03125 +TXN,1991-08-09,2.0 +TXN,1991-08-12,1.9765629768371582 +TXN,1991-08-13,1.984375 +TXN,1991-08-14,2.0 +TXN,1991-08-15,2.0 +TXN,1991-08-16,1.953125 +TXN,1991-08-19,1.8984379768371582 +TXN,1991-08-20,1.890625 +TXN,1991-08-21,1.9609379768371582 +TXN,1991-08-22,1.953125 +TXN,1991-08-23,1.9609379768371582 +TXN,1991-08-26,1.921875 +TXN,1991-08-27,1.921875 +TXN,1991-08-28,1.9453129768371582 +TXN,1991-08-29,1.984375 +TXN,1991-08-30,1.9765629768371582 +TXN,1991-09-03,1.9765629768371582 +TXN,1991-09-04,1.953125 +TXN,1991-09-05,1.90625 +TXN,1991-09-06,1.875 +TXN,1991-09-09,1.8515629768371582 +TXN,1991-09-10,1.8125 +TXN,1991-09-11,1.78125 +TXN,1991-09-12,1.765625 +TXN,1991-09-13,1.7578129768371582 +TXN,1991-09-16,1.7421879768371582 +TXN,1991-09-17,1.7734379768371582 +TXN,1991-09-18,1.8203129768371582 +TXN,1991-09-19,1.8125 +TXN,1991-09-20,1.8125 +TXN,1991-09-23,1.8203129768371582 +TXN,1991-09-24,1.828125 +TXN,1991-09-25,1.828125 +TXN,1991-09-26,1.8359379768371582 +TXN,1991-09-27,1.8125 +TXN,1991-09-30,1.765625 +TXN,1991-10-01,1.796875 +TXN,1991-10-02,1.765625 +TXN,1991-10-03,1.7421879768371582 +TXN,1991-10-04,1.765625 +TXN,1991-10-07,1.765625 +TXN,1991-10-08,1.8046879768371582 +TXN,1991-10-09,1.8046879768371582 +TXN,1991-10-10,1.84375 +TXN,1991-10-11,1.8671879768371582 +TXN,1991-10-14,1.9765629768371582 +TXN,1991-10-15,1.9609379768371582 +TXN,1991-10-16,2.039062976837158 +TXN,1991-10-17,1.9921879768371582 +TXN,1991-10-18,1.9375 +TXN,1991-10-21,1.9453129768371582 +TXN,1991-10-22,1.9375 +TXN,1991-10-23,1.921875 +TXN,1991-10-24,1.8984379768371582 +TXN,1991-10-25,1.875 +TXN,1991-10-28,1.859375 +TXN,1991-10-29,1.90625 +TXN,1991-10-30,1.9140629768371582 +TXN,1991-10-31,1.9765629768371582 +TXN,1991-11-01,1.9296879768371582 +TXN,1991-11-04,1.90625 +TXN,1991-11-05,1.8984379768371582 +TXN,1991-11-06,1.90625 +TXN,1991-11-07,1.953125 +TXN,1991-11-08,1.96875 +TXN,1991-11-11,1.9453129768371582 +TXN,1991-11-12,1.984375 +TXN,1991-11-13,2.046875 +TXN,1991-11-14,2.015625 +TXN,1991-11-15,1.8828129768371582 +TXN,1991-11-18,1.875 +TXN,1991-11-19,1.8359379768371582 +TXN,1991-11-20,1.796875 +TXN,1991-11-21,1.796875 +TXN,1991-11-22,1.765625 +TXN,1991-11-25,1.7734379768371582 +TXN,1991-11-26,1.7734379768371582 +TXN,1991-11-27,1.765625 +TXN,1991-11-29,1.7421879768371582 +TXN,1991-12-02,1.734375 +TXN,1991-12-03,1.7890629768371582 +TXN,1991-12-04,1.7734379768371582 +TXN,1991-12-05,1.7265629768371582 +TXN,1991-12-06,1.7421879768371582 +TXN,1991-12-09,1.7109379768371582 +TXN,1991-12-10,1.671875 +TXN,1991-12-11,1.6875 +TXN,1991-12-12,1.734375 +TXN,1991-12-13,1.75 +TXN,1991-12-16,1.734375 +TXN,1991-12-17,1.6953129768371582 +TXN,1991-12-18,1.6875 +TXN,1991-12-19,1.640625 +TXN,1991-12-20,1.6484379768371582 +TXN,1991-12-23,1.796875 +TXN,1991-12-24,1.8203129768371582 +TXN,1991-12-26,1.9296879768371582 +TXN,1991-12-27,1.9375 +TXN,1991-12-30,1.9453129768371582 +TXN,1991-12-31,1.921875 +TXN,1992-01-02,2.0 +TXN,1992-01-03,1.96875 +TXN,1992-01-06,2.0625 +TXN,1992-01-07,2.0625 +TXN,1992-01-08,2.023437976837158 +TXN,1992-01-09,2.046875 +TXN,1992-01-10,2.039062976837158 +TXN,1992-01-13,2.046875 +TXN,1992-01-14,2.125 +TXN,1992-01-15,2.1875 +TXN,1992-01-16,2.25 +TXN,1992-01-17,2.203125 +TXN,1992-01-20,2.171875 +TXN,1992-01-21,2.085937976837158 +TXN,1992-01-22,2.15625 +TXN,1992-01-23,2.234375 +TXN,1992-01-24,2.1875 +TXN,1992-01-27,2.226562976837158 +TXN,1992-01-28,2.179687976837158 +TXN,1992-01-29,2.203125 +TXN,1992-01-30,2.242187976837158 +TXN,1992-01-31,2.234375 +TXN,1992-02-03,2.1875 +TXN,1992-02-04,2.164062976837158 +TXN,1992-02-05,2.226562976837158 +TXN,1992-02-06,2.125 +TXN,1992-02-07,2.15625 +TXN,1992-02-10,2.179687976837158 +TXN,1992-02-11,2.1875 +TXN,1992-02-12,2.375 +TXN,1992-02-13,2.335937976837158 +TXN,1992-02-14,2.359375 +TXN,1992-02-18,2.335937976837158 +TXN,1992-02-19,2.351562976837158 +TXN,1992-02-20,2.414062976837158 +TXN,1992-02-21,2.453125 +TXN,1992-02-24,2.414062976837158 +TXN,1992-02-25,2.421875 +TXN,1992-02-26,2.484375 +TXN,1992-02-27,2.460937976837158 +TXN,1992-02-28,2.34375 +TXN,1992-03-02,2.242187976837158 +TXN,1992-03-03,2.234375 +TXN,1992-03-04,2.21875 +TXN,1992-03-05,2.171875 +TXN,1992-03-06,2.15625 +TXN,1992-03-09,2.101562976837158 +TXN,1992-03-10,2.164062976837158 +TXN,1992-03-11,2.101562976837158 +TXN,1992-03-12,2.125 +TXN,1992-03-13,2.085937976837158 +TXN,1992-03-16,2.070312976837158 +TXN,1992-03-17,2.140625 +TXN,1992-03-18,2.125 +TXN,1992-03-19,2.109375 +TXN,1992-03-20,2.140625 +TXN,1992-03-23,2.132812976837158 +TXN,1992-03-24,2.164062976837158 +TXN,1992-03-25,2.148437976837158 +TXN,1992-03-26,2.078125 +TXN,1992-03-27,2.046875 +TXN,1992-03-30,2.0625 +TXN,1992-03-31,2.039062976837158 +TXN,1992-04-01,2.0 +TXN,1992-04-02,2.0 +TXN,1992-04-03,2.03125 +TXN,1992-04-06,2.101562976837158 +TXN,1992-04-07,2.039062976837158 +TXN,1992-04-08,1.9765629768371582 +TXN,1992-04-09,2.078125 +TXN,1992-04-10,2.015625 +TXN,1992-04-13,2.039062976837158 +TXN,1992-04-14,2.109375 +TXN,1992-04-15,2.203125 +TXN,1992-04-16,2.265625 +TXN,1992-04-20,2.21875 +TXN,1992-04-21,2.25 +TXN,1992-04-22,2.203125 +TXN,1992-04-23,2.179687976837158 +TXN,1992-04-24,2.171875 +TXN,1992-04-27,2.15625 +TXN,1992-04-28,2.132812976837158 +TXN,1992-04-29,2.171875 +TXN,1992-04-30,2.164062976837158 +TXN,1992-05-01,2.132812976837158 +TXN,1992-05-04,2.171875 +TXN,1992-05-05,2.25 +TXN,1992-05-06,2.273437976837158 +TXN,1992-05-07,2.242187976837158 +TXN,1992-05-08,2.265625 +TXN,1992-05-11,2.296875 +TXN,1992-05-12,2.359375 +TXN,1992-05-13,2.34375 +TXN,1992-05-14,2.289062976837158 +TXN,1992-05-15,2.257812976837158 +TXN,1992-05-18,2.25 +TXN,1992-05-19,2.289062976837158 +TXN,1992-05-20,2.289062976837158 +TXN,1992-05-21,2.265625 +TXN,1992-05-22,2.28125 +TXN,1992-05-26,2.289062976837158 +TXN,1992-05-27,2.296875 +TXN,1992-05-28,2.375 +TXN,1992-05-29,2.351562976837158 +TXN,1992-06-01,2.328125 +TXN,1992-06-02,2.335937976837158 +TXN,1992-06-03,2.414062976837158 +TXN,1992-06-04,2.390625 +TXN,1992-06-05,2.40625 +TXN,1992-06-08,2.34375 +TXN,1992-06-09,2.40625 +TXN,1992-06-10,2.320312976837158 +TXN,1992-06-11,2.304687976837158 +TXN,1992-06-12,2.3125 +TXN,1992-06-15,2.289062976837158 +TXN,1992-06-16,2.242187976837158 +TXN,1992-06-17,2.140625 +TXN,1992-06-18,2.117187976837158 +TXN,1992-06-19,2.148437976837158 +TXN,1992-06-22,2.054687976837158 +TXN,1992-06-23,2.078125 +TXN,1992-06-24,2.164062976837158 +TXN,1992-06-25,2.171875 +TXN,1992-06-26,2.15625 +TXN,1992-06-29,2.25 +TXN,1992-06-30,2.195312976837158 +TXN,1992-07-01,2.265625 +TXN,1992-07-02,2.25 +TXN,1992-07-06,2.328125 +TXN,1992-07-07,2.28125 +TXN,1992-07-08,2.304687976837158 +TXN,1992-07-09,2.328125 +TXN,1992-07-10,2.359375 +TXN,1992-07-13,2.390625 +TXN,1992-07-14,2.40625 +TXN,1992-07-15,2.46875 +TXN,1992-07-16,2.460937976837158 +TXN,1992-07-17,2.476562976837158 +TXN,1992-07-20,2.507812976837158 +TXN,1992-07-21,2.484375 +TXN,1992-07-22,2.5 +TXN,1992-07-23,2.515625 +TXN,1992-07-24,2.53125 +TXN,1992-07-27,2.515625 +TXN,1992-07-28,2.5625 +TXN,1992-07-29,2.578125 +TXN,1992-07-30,2.609375 +TXN,1992-07-31,2.617187976837158 +TXN,1992-08-03,2.625 +TXN,1992-08-04,2.617187976837158 +TXN,1992-08-05,2.5625 +TXN,1992-08-06,2.546875 +TXN,1992-08-07,2.484375 +TXN,1992-08-10,2.484375 +TXN,1992-08-11,2.53125 +TXN,1992-08-12,2.53125 +TXN,1992-08-13,2.53125 +TXN,1992-08-14,2.570312976837158 +TXN,1992-08-17,2.539062976837158 +TXN,1992-08-18,2.5 +TXN,1992-08-19,2.445312976837158 +TXN,1992-08-20,2.4375 +TXN,1992-08-21,2.390625 +TXN,1992-08-24,2.320312976837158 +TXN,1992-08-25,2.375 +TXN,1992-08-26,2.40625 +TXN,1992-08-27,2.429687976837158 +TXN,1992-08-28,2.429687976837158 +TXN,1992-08-31,2.414062976837158 +TXN,1992-09-01,2.46875 +TXN,1992-09-02,2.578125 +TXN,1992-09-03,2.578125 +TXN,1992-09-04,2.546875 +TXN,1992-09-08,2.570312976837158 +TXN,1992-09-09,2.679687976837158 +TXN,1992-09-10,2.734375 +TXN,1992-09-11,2.71875 +TXN,1992-09-14,2.789062976837158 +TXN,1992-09-15,2.78125 +TXN,1992-09-16,2.742187976837158 +TXN,1992-09-17,2.789062976837158 +TXN,1992-09-18,2.796875 +TXN,1992-09-21,2.773437976837158 +TXN,1992-09-22,2.6875 +TXN,1992-09-23,2.726562976837158 +TXN,1992-09-24,2.765625 +TXN,1992-09-25,2.734375 +TXN,1992-09-28,2.757812976837158 +TXN,1992-09-29,2.742187976837158 +TXN,1992-09-30,2.710937976837158 +TXN,1992-10-01,2.601562976837158 +TXN,1992-10-02,2.585937976837158 +TXN,1992-10-05,2.625 +TXN,1992-10-06,2.695312976837158 +TXN,1992-10-07,2.71875 +TXN,1992-10-08,2.796875 +TXN,1992-10-09,2.742187976837158 +TXN,1992-10-12,2.789062976837158 +TXN,1992-10-13,2.8125 +TXN,1992-10-14,2.8125 +TXN,1992-10-15,2.8125 +TXN,1992-10-16,2.8125 +TXN,1992-10-19,3.007812976837158 +TXN,1992-10-20,2.953125 +TXN,1992-10-21,3.101562976837158 +TXN,1992-10-22,3.039062976837158 +TXN,1992-10-23,3.046875 +TXN,1992-10-26,3.140625 +TXN,1992-10-27,3.101562976837158 +TXN,1992-10-28,3.1875 +TXN,1992-10-29,3.164062976837158 +TXN,1992-10-30,3.070312976837158 +TXN,1992-11-02,3.085937976837158 +TXN,1992-11-03,3.054687976837158 +TXN,1992-11-04,3.132812976837158 +TXN,1992-11-05,3.15625 +TXN,1992-11-06,3.171875 +TXN,1992-11-09,3.117187976837158 +TXN,1992-11-10,3.234375 +TXN,1992-11-11,3.210937976837158 +TXN,1992-11-12,3.1875 +TXN,1992-11-13,3.164062976837158 +TXN,1992-11-16,3.117187976837158 +TXN,1992-11-17,3.046875 +TXN,1992-11-18,3.070312976837158 +TXN,1992-11-19,3.070312976837158 +TXN,1992-11-20,3.078125 +TXN,1992-11-23,2.984375 +TXN,1992-11-24,3.117187976837158 +TXN,1992-11-25,3.03125 +TXN,1992-11-27,3.046875 +TXN,1992-11-30,3.070312976837158 +TXN,1992-12-01,3.085937976837158 +TXN,1992-12-02,3.0625 +TXN,1992-12-03,3.039062976837158 +TXN,1992-12-04,3.09375 +TXN,1992-12-07,3.15625 +TXN,1992-12-08,3.15625 +TXN,1992-12-09,3.109375 +TXN,1992-12-10,3.03125 +TXN,1992-12-11,2.9375 +TXN,1992-12-14,2.953125 +TXN,1992-12-15,2.875 +TXN,1992-12-16,2.851562976837158 +TXN,1992-12-17,2.859375 +TXN,1992-12-18,2.929687976837158 +TXN,1992-12-21,2.890625 +TXN,1992-12-22,2.875 +TXN,1992-12-23,2.875 +TXN,1992-12-24,2.859375 +TXN,1992-12-28,2.84375 +TXN,1992-12-29,2.914062976837158 +TXN,1992-12-30,2.9375 +TXN,1992-12-31,2.914062976837158 +TXN,1993-01-04,2.875 +TXN,1993-01-05,3.070312976837158 +TXN,1993-01-06,3.34375 +TXN,1993-01-07,3.40625 +TXN,1993-01-08,3.421875 +TXN,1993-01-11,3.539062976837158 +TXN,1993-01-12,3.40625 +TXN,1993-01-13,3.34375 +TXN,1993-01-14,3.539062976837158 +TXN,1993-01-15,3.453125 +TXN,1993-01-18,3.453125 +TXN,1993-01-19,3.539062976837158 +TXN,1993-01-20,3.523437976837158 +TXN,1993-01-21,3.65625 +TXN,1993-01-22,3.382812976837158 +TXN,1993-01-25,3.335937976837158 +TXN,1993-01-26,3.398437976837158 +TXN,1993-01-27,3.34375 +TXN,1993-01-28,3.257812976837158 +TXN,1993-01-29,3.375 +TXN,1993-02-01,3.523437976837158 +TXN,1993-02-02,3.484375 +TXN,1993-02-03,3.46875 +TXN,1993-02-04,3.46875 +TXN,1993-02-05,3.359375 +TXN,1993-02-08,3.296875 +TXN,1993-02-09,3.210937976837158 +TXN,1993-02-10,3.335937976837158 +TXN,1993-02-11,3.34375 +TXN,1993-02-12,3.398437976837158 +TXN,1993-02-16,3.304687976837158 +TXN,1993-02-17,3.335937976837158 +TXN,1993-02-18,3.351562976837158 +TXN,1993-02-19,3.453125 +TXN,1993-02-22,3.4375 +TXN,1993-02-23,3.398437976837158 +TXN,1993-02-24,3.59375 +TXN,1993-02-25,3.617187976837158 +TXN,1993-02-26,3.53125 +TXN,1993-03-01,3.445312976837158 +TXN,1993-03-02,3.648437976837158 +TXN,1993-03-03,3.632812976837158 +TXN,1993-03-04,3.59375 +TXN,1993-03-05,3.648437976837158 +TXN,1993-03-08,3.742187976837158 +TXN,1993-03-09,3.734375 +TXN,1993-03-10,3.71875 +TXN,1993-03-11,3.789062976837158 +TXN,1993-03-12,3.875 +TXN,1993-03-15,3.914062976837158 +TXN,1993-03-16,3.898437976837158 +TXN,1993-03-17,3.726562976837158 +TXN,1993-03-18,3.65625 +TXN,1993-03-19,3.507812976837158 +TXN,1993-03-22,3.546875 +TXN,1993-03-23,3.625 +TXN,1993-03-24,3.625 +TXN,1993-03-25,3.71875 +TXN,1993-03-26,3.65625 +TXN,1993-03-29,3.640625 +TXN,1993-03-30,3.6875 +TXN,1993-03-31,3.640625 +TXN,1993-04-01,3.554687976837158 +TXN,1993-04-02,3.320312976837158 +TXN,1993-04-05,3.375 +TXN,1993-04-06,3.445312976837158 +TXN,1993-04-07,3.429687976837158 +TXN,1993-04-08,3.5 +TXN,1993-04-12,3.601562976837158 +TXN,1993-04-13,3.539062976837158 +TXN,1993-04-14,3.476562976837158 +TXN,1993-04-15,3.40625 +TXN,1993-04-16,3.414062976837158 +TXN,1993-04-19,3.351562976837158 +TXN,1993-04-20,3.414062976837158 +TXN,1993-04-21,3.507812976837158 +TXN,1993-04-22,3.523437976837158 +TXN,1993-04-23,3.492187976837158 +TXN,1993-04-26,3.375 +TXN,1993-04-27,3.421875 +TXN,1993-04-28,3.476562976837158 +TXN,1993-04-29,3.507812976837158 +TXN,1993-04-30,3.5625 +TXN,1993-05-03,3.65625 +TXN,1993-05-04,3.765625 +TXN,1993-05-05,3.8125 +TXN,1993-05-06,3.8125 +TXN,1993-05-07,3.921875 +TXN,1993-05-10,3.960937976837158 +TXN,1993-05-11,4.015625 +TXN,1993-05-12,3.914062976837158 +TXN,1993-05-13,3.859375 +TXN,1993-05-14,3.84375 +TXN,1993-05-17,3.898437976837158 +TXN,1993-05-18,4.023437976837158 +TXN,1993-05-19,4.101562976837158 +TXN,1993-05-20,4.125 +TXN,1993-05-21,4.015625 +TXN,1993-05-24,4.101562976837158 +TXN,1993-05-25,4.03125 +TXN,1993-05-26,4.125 +TXN,1993-05-27,4.148437976837158 +TXN,1993-05-28,4.046875 +TXN,1993-06-01,4.125 +TXN,1993-06-02,4.179687976837158 +TXN,1993-06-03,4.210937976837158 +TXN,1993-06-04,4.28125 +TXN,1993-06-07,4.242187976837158 +TXN,1993-06-08,4.234375 +TXN,1993-06-09,4.234375 +TXN,1993-06-10,4.140625 +TXN,1993-06-11,4.101562976837158 +TXN,1993-06-14,4.070312976837158 +TXN,1993-06-15,4.296875 +TXN,1993-06-16,4.40625 +TXN,1993-06-17,4.398437976837158 +TXN,1993-06-18,4.304687976837158 +TXN,1993-06-21,4.289062976837158 +TXN,1993-06-22,4.3125 +TXN,1993-06-23,4.25 +TXN,1993-06-24,4.1875 +TXN,1993-06-25,4.367187976837158 +TXN,1993-06-28,4.460937976837158 +TXN,1993-06-29,4.5 +TXN,1993-06-30,4.367187976837158 +TXN,1993-07-01,4.351562976837158 +TXN,1993-07-02,4.320312976837158 +TXN,1993-07-06,4.203125 +TXN,1993-07-07,4.117187976837158 +TXN,1993-07-08,4.28125 +TXN,1993-07-09,4.351562976837158 +TXN,1993-07-12,4.375 +TXN,1993-07-13,4.601562976837158 +TXN,1993-07-14,4.679687976837158 +TXN,1993-07-15,4.742187976837158 +TXN,1993-07-16,4.492187976837158 +TXN,1993-07-19,4.421875 +TXN,1993-07-20,4.5625 +TXN,1993-07-21,4.617187976837158 +TXN,1993-07-22,4.601562976837158 +TXN,1993-07-23,4.59375 +TXN,1993-07-26,4.703125 +TXN,1993-07-27,4.578125 +TXN,1993-07-28,4.546875 +TXN,1993-07-29,4.46875 +TXN,1993-07-30,4.421875 +TXN,1993-08-02,4.476562976837158 +TXN,1993-08-03,4.421875 +TXN,1993-08-04,4.578125 +TXN,1993-08-05,4.640625 +TXN,1993-08-06,4.75 +TXN,1993-08-09,4.867187976837158 +TXN,1993-08-10,4.78125 +TXN,1993-08-11,4.828125 +TXN,1993-08-12,4.789062976837158 +TXN,1993-08-13,4.765625 +TXN,1993-08-16,4.804687976837158 +TXN,1993-08-17,4.914062976837158 +TXN,1993-08-18,5.03125 +TXN,1993-08-19,5.070312976837158 +TXN,1993-08-20,5.0625 +TXN,1993-08-23,5.265625 +TXN,1993-08-24,5.164062976837158 +TXN,1993-08-25,5.140625 +TXN,1993-08-26,5.023437976837158 +TXN,1993-08-27,5.023437976837158 +TXN,1993-08-30,5.0 +TXN,1993-08-31,5.039062976837158 +TXN,1993-09-01,5.0 +TXN,1993-09-02,4.921875 +TXN,1993-09-03,4.867187976837158 +TXN,1993-09-07,4.6875 +TXN,1993-09-08,4.75 +TXN,1993-09-09,4.84375 +TXN,1993-09-10,4.914062976837158 +TXN,1993-09-13,4.820312976837158 +TXN,1993-09-14,4.734375 +TXN,1993-09-15,4.8125 +TXN,1993-09-16,4.789062976837158 +TXN,1993-09-17,4.75 +TXN,1993-09-20,4.75 +TXN,1993-09-21,4.664062976837158 +TXN,1993-09-22,4.859375 +TXN,1993-09-23,4.921875 +TXN,1993-09-24,4.898437976837158 +TXN,1993-09-27,5.054687976837158 +TXN,1993-09-28,4.960937976837158 +TXN,1993-09-29,4.789062976837158 +TXN,1993-09-30,4.71875 +TXN,1993-10-01,4.570312976837158 +TXN,1993-10-04,4.710937976837158 +TXN,1993-10-05,4.40625 +TXN,1993-10-06,4.382812976837158 +TXN,1993-10-07,4.265625 +TXN,1993-10-08,4.28125 +TXN,1993-10-11,4.046875 +TXN,1993-10-12,4.15625 +TXN,1993-10-13,3.890625 +TXN,1993-10-14,3.9375 +TXN,1993-10-15,4.117187976837158 +TXN,1993-10-18,4.171875 +TXN,1993-10-19,3.960937976837158 +TXN,1993-10-20,3.984375 +TXN,1993-10-21,4.09375 +TXN,1993-10-22,4.0625 +TXN,1993-10-25,4.007812976837158 +TXN,1993-10-26,4.125 +TXN,1993-10-27,4.125 +TXN,1993-10-28,4.0625 +TXN,1993-10-29,4.101562976837158 +TXN,1993-11-01,4.164062976837158 +TXN,1993-11-02,4.101562976837158 +TXN,1993-11-03,3.757812976837158 +TXN,1993-11-04,3.53125 +TXN,1993-11-05,3.648437976837158 +TXN,1993-11-08,3.742187976837158 +TXN,1993-11-09,3.695312976837158 +TXN,1993-11-10,3.945312976837158 +TXN,1993-11-11,4.03125 +TXN,1993-11-12,4.09375 +TXN,1993-11-15,3.921875 +TXN,1993-11-16,3.867187976837158 +TXN,1993-11-17,3.828125 +TXN,1993-11-18,3.773437976837158 +TXN,1993-11-19,3.710937976837158 +TXN,1993-11-22,3.8125 +TXN,1993-11-23,4.0 +TXN,1993-11-24,4.039062976837158 +TXN,1993-11-26,4.023437976837158 +TXN,1993-11-29,3.875 +TXN,1993-11-30,4.015625 +TXN,1993-12-01,4.0625 +TXN,1993-12-02,4.0 +TXN,1993-12-03,4.007812976837158 +TXN,1993-12-06,3.882812976837158 +TXN,1993-12-07,3.96875 +TXN,1993-12-08,3.96875 +TXN,1993-12-09,3.773437976837158 +TXN,1993-12-10,3.726562976837158 +TXN,1993-12-13,3.75 +TXN,1993-12-14,3.765625 +TXN,1993-12-15,3.867187976837158 +TXN,1993-12-16,3.851562976837158 +TXN,1993-12-17,3.789062976837158 +TXN,1993-12-20,3.71875 +TXN,1993-12-21,3.75 +TXN,1993-12-22,3.914062976837158 +TXN,1993-12-23,3.9375 +TXN,1993-12-27,3.914062976837158 +TXN,1993-12-28,3.945312976837158 +TXN,1993-12-29,3.960937976837158 +TXN,1993-12-30,4.0 +TXN,1993-12-31,3.96875 +TXN,1994-01-03,3.90625 +TXN,1994-01-04,3.875 +TXN,1994-01-05,4.125 +TXN,1994-01-06,4.226562976837158 +TXN,1994-01-07,4.273437976837158 +TXN,1994-01-10,4.273437976837158 +TXN,1994-01-11,4.1875 +TXN,1994-01-12,4.390625 +TXN,1994-01-13,4.34375 +TXN,1994-01-14,4.53125 +TXN,1994-01-17,4.53125 +TXN,1994-01-18,4.429687976837158 +TXN,1994-01-19,4.335937976837158 +TXN,1994-01-20,4.46875 +TXN,1994-01-21,4.5625 +TXN,1994-01-24,4.570312976837158 +TXN,1994-01-25,4.523437976837158 +TXN,1994-01-26,4.414062976837158 +TXN,1994-01-27,4.429687976837158 +TXN,1994-01-28,4.4375 +TXN,1994-01-31,4.375 +TXN,1994-02-01,4.445312976837158 +TXN,1994-02-02,4.546875 +TXN,1994-02-03,4.5 +TXN,1994-02-04,4.390625 +TXN,1994-02-07,4.5 +TXN,1994-02-08,4.617187976837158 +TXN,1994-02-09,4.601562976837158 +TXN,1994-02-10,4.578125 +TXN,1994-02-11,4.539062976837158 +TXN,1994-02-14,4.59375 +TXN,1994-02-15,4.773437976837158 +TXN,1994-02-16,4.90625 +TXN,1994-02-17,4.78125 +TXN,1994-02-18,4.953125 +TXN,1994-02-22,5.109375 +TXN,1994-02-23,5.046875 +TXN,1994-02-24,4.953125 +TXN,1994-02-25,4.96875 +TXN,1994-02-28,5.0625 +TXN,1994-03-01,5.101562976837158 +TXN,1994-03-02,5.1875 +TXN,1994-03-03,5.210937976837158 +TXN,1994-03-04,5.289062976837158 +TXN,1994-03-07,5.25 +TXN,1994-03-08,5.171875 +TXN,1994-03-09,5.265625 +TXN,1994-03-10,5.25 +TXN,1994-03-11,5.390625 +TXN,1994-03-14,5.5 +TXN,1994-03-15,5.4375 +TXN,1994-03-16,5.539062976837158 +TXN,1994-03-17,5.445312976837158 +TXN,1994-03-18,5.398437976837158 +TXN,1994-03-21,5.476562976837158 +TXN,1994-03-22,5.539062976837158 +TXN,1994-03-23,5.382812976837158 +TXN,1994-03-24,5.210937976837158 +TXN,1994-03-25,5.015625 +TXN,1994-03-28,4.90625 +TXN,1994-03-29,4.679687976837158 +TXN,1994-03-30,4.671875 +TXN,1994-03-31,4.828125 +TXN,1994-04-04,4.875 +TXN,1994-04-05,5.0 +TXN,1994-04-06,5.085937976837158 +TXN,1994-04-07,5.15625 +TXN,1994-04-08,4.960937976837158 +TXN,1994-04-11,4.914062976837158 +TXN,1994-04-12,4.5625 +TXN,1994-04-13,4.390625 +TXN,1994-04-14,4.328125 +TXN,1994-04-15,4.320312976837158 +TXN,1994-04-18,4.382812976837158 +TXN,1994-04-19,4.164062976837158 +TXN,1994-04-20,4.046875 +TXN,1994-04-21,4.46875 +TXN,1994-04-22,4.570312976837158 +TXN,1994-04-25,4.765625 +TXN,1994-04-26,4.71875 +TXN,1994-04-28,4.625 +TXN,1994-04-29,4.78125 +TXN,1994-05-02,4.898437976837158 +TXN,1994-05-03,4.757812976837158 +TXN,1994-05-04,4.820312976837158 +TXN,1994-05-05,4.804687976837158 +TXN,1994-05-06,4.734375 +TXN,1994-05-09,4.601562976837158 +TXN,1994-05-10,4.6875 +TXN,1994-05-11,4.546875 +TXN,1994-05-12,4.484375 +TXN,1994-05-13,4.546875 +TXN,1994-05-16,4.570312976837158 +TXN,1994-05-17,4.609375 +TXN,1994-05-18,4.757812976837158 +TXN,1994-05-19,4.875 +TXN,1994-05-20,4.90625 +TXN,1994-05-23,4.898437976837158 +TXN,1994-05-24,4.929687976837158 +TXN,1994-05-25,4.898437976837158 +TXN,1994-05-26,4.84375 +TXN,1994-05-27,4.84375 +TXN,1994-05-31,5.015625 +TXN,1994-06-01,5.289062976837158 +TXN,1994-06-02,5.242187976837158 +TXN,1994-06-03,5.117187976837158 +TXN,1994-06-06,5.078125 +TXN,1994-06-07,4.984375 +TXN,1994-06-08,4.765625 +TXN,1994-06-09,4.679687976837158 +TXN,1994-06-10,4.828125 +TXN,1994-06-13,4.804687976837158 +TXN,1994-06-14,4.984375 +TXN,1994-06-15,4.976562976837158 +TXN,1994-06-16,4.960937976837158 +TXN,1994-06-17,4.882812976837158 +TXN,1994-06-20,4.78125 +TXN,1994-06-21,4.640625 +TXN,1994-06-22,4.78125 +TXN,1994-06-23,4.632812976837158 +TXN,1994-06-24,4.695312976837158 +TXN,1994-06-27,4.875 +TXN,1994-06-28,5.015625 +TXN,1994-06-29,5.03125 +TXN,1994-06-30,4.96875 +TXN,1994-07-01,4.976562976837158 +TXN,1994-07-05,5.039062976837158 +TXN,1994-07-06,5.0625 +TXN,1994-07-07,5.25 +TXN,1994-07-08,5.242187976837158 +TXN,1994-07-11,5.164062976837158 +TXN,1994-07-12,5.1875 +TXN,1994-07-13,5.3125 +TXN,1994-07-14,5.398437976837158 +TXN,1994-07-15,5.015625 +TXN,1994-07-18,5.039062976837158 +TXN,1994-07-19,4.96875 +TXN,1994-07-20,4.789062976837158 +TXN,1994-07-21,4.859375 +TXN,1994-07-22,4.8125 +TXN,1994-07-25,4.78125 +TXN,1994-07-26,4.75 +TXN,1994-07-27,4.6875 +TXN,1994-07-28,4.710937976837158 +TXN,1994-07-29,4.914062976837158 +TXN,1994-08-01,4.976562976837158 +TXN,1994-08-02,5.0 +TXN,1994-08-03,4.992187976837158 +TXN,1994-08-04,4.890625 +TXN,1994-08-05,4.945312976837158 +TXN,1994-08-08,4.96875 +TXN,1994-08-09,5.015625 +TXN,1994-08-10,5.25 +TXN,1994-08-11,5.25 +TXN,1994-08-12,5.164062976837158 +TXN,1994-08-15,5.203125 +TXN,1994-08-16,5.289062976837158 +TXN,1994-08-17,5.3125 +TXN,1994-08-18,5.21875 +TXN,1994-08-19,5.164062976837158 +TXN,1994-08-22,5.15625 +TXN,1994-08-23,5.0625 +TXN,1994-08-24,4.921875 +TXN,1994-08-25,5.101562976837158 +TXN,1994-08-26,5.171875 +TXN,1994-08-29,5.109375 +TXN,1994-08-30,5.15625 +TXN,1994-08-31,4.867187976837158 +TXN,1994-09-01,4.820312976837158 +TXN,1994-09-02,4.734375 +TXN,1994-09-06,4.664062976837158 +TXN,1994-09-07,4.765625 +TXN,1994-09-08,4.8125 +TXN,1994-09-09,4.734375 +TXN,1994-09-12,4.632812976837158 +TXN,1994-09-13,4.695312976837158 +TXN,1994-09-14,4.71875 +TXN,1994-09-15,4.875 +TXN,1994-09-16,4.828125 +TXN,1994-09-19,4.765625 +TXN,1994-09-20,4.726562976837158 +TXN,1994-09-21,4.65625 +TXN,1994-09-22,4.648437976837158 +TXN,1994-09-23,4.5 +TXN,1994-09-26,4.265625 +TXN,1994-09-27,4.289062976837158 +TXN,1994-09-28,4.21875 +TXN,1994-09-29,4.28125 +TXN,1994-09-30,4.25 +TXN,1994-10-03,4.132812976837158 +TXN,1994-10-04,4.0 +TXN,1994-10-05,4.101562976837158 +TXN,1994-10-06,4.070312976837158 +TXN,1994-10-07,4.101562976837158 +TXN,1994-10-10,4.273437976837158 +TXN,1994-10-11,4.25 +TXN,1994-10-12,4.242187976837158 +TXN,1994-10-13,4.210937976837158 +TXN,1994-10-14,4.289062976837158 +TXN,1994-10-17,4.273437976837158 +TXN,1994-10-18,4.257812976837158 +TXN,1994-10-19,4.375 +TXN,1994-10-20,4.375 +TXN,1994-10-21,4.367187976837158 +TXN,1994-10-24,4.34375 +TXN,1994-10-25,4.273437976837158 +TXN,1994-10-26,4.460937976837158 +TXN,1994-10-27,4.609375 +TXN,1994-10-28,4.6875 +TXN,1994-10-31,4.679687976837158 +TXN,1994-11-01,4.742187976837158 +TXN,1994-11-02,4.75 +TXN,1994-11-03,4.773437976837158 +TXN,1994-11-04,4.703125 +TXN,1994-11-07,4.671875 +TXN,1994-11-08,4.78125 +TXN,1994-11-09,4.921875 +TXN,1994-11-10,4.8125 +TXN,1994-11-11,4.8125 +TXN,1994-11-14,4.953125 +TXN,1994-11-15,4.90625 +TXN,1994-11-16,4.84375 +TXN,1994-11-17,4.929687976837158 +TXN,1994-11-18,4.9375 +TXN,1994-11-21,4.921875 +TXN,1994-11-22,4.6875 +TXN,1994-11-23,4.726562976837158 +TXN,1994-11-25,4.773437976837158 +TXN,1994-11-28,4.742187976837158 +TXN,1994-11-29,4.820312976837158 +TXN,1994-11-30,4.71875 +TXN,1994-12-01,4.617187976837158 +TXN,1994-12-02,4.695312976837158 +TXN,1994-12-05,4.78125 +TXN,1994-12-06,4.757812976837158 +TXN,1994-12-07,4.679687976837158 +TXN,1994-12-08,4.414062976837158 +TXN,1994-12-09,4.5 +TXN,1994-12-12,4.523437976837158 +TXN,1994-12-13,4.539062976837158 +TXN,1994-12-14,4.554687976837158 +TXN,1994-12-15,4.585937976837158 +TXN,1994-12-16,4.539062976837158 +TXN,1994-12-19,4.453125 +TXN,1994-12-20,4.492187976837158 +TXN,1994-12-21,4.570312976837158 +TXN,1994-12-22,4.546875 +TXN,1994-12-23,4.617187976837158 +TXN,1994-12-27,4.757812976837158 +TXN,1994-12-28,4.703125 +TXN,1994-12-29,4.757812976837158 +TXN,1994-12-30,4.679687976837158 +TXN,1995-01-03,4.59375 +TXN,1995-01-04,4.5625 +TXN,1995-01-05,4.5625 +TXN,1995-01-06,4.453125 +TXN,1995-01-09,4.476562976837158 +TXN,1995-01-10,4.703125 +TXN,1995-01-11,4.6875 +TXN,1995-01-12,4.757812976837158 +TXN,1995-01-13,4.695312976837158 +TXN,1995-01-16,4.632812976837158 +TXN,1995-01-17,4.578125 +TXN,1995-01-18,4.65625 +TXN,1995-01-19,4.648437976837158 +TXN,1995-01-20,4.601562976837158 +TXN,1995-01-23,4.515625 +TXN,1995-01-24,4.523437976837158 +TXN,1995-01-25,4.414062976837158 +TXN,1995-01-26,4.34375 +TXN,1995-01-27,4.476562976837158 +TXN,1995-01-30,4.359375 +TXN,1995-01-31,4.3125 +TXN,1995-02-01,4.351562976837158 +TXN,1995-02-02,4.460937976837158 +TXN,1995-02-03,4.53125 +TXN,1995-02-06,4.59375 +TXN,1995-02-07,4.578125 +TXN,1995-02-08,4.6875 +TXN,1995-02-09,4.898437976837158 +TXN,1995-02-10,4.867187976837158 +TXN,1995-02-13,4.8125 +TXN,1995-02-14,4.976562976837158 +TXN,1995-02-15,4.90625 +TXN,1995-02-16,5.015625 +TXN,1995-02-17,4.890625 +TXN,1995-02-21,4.9375 +TXN,1995-02-22,4.9375 +TXN,1995-02-23,4.929687976837158 +TXN,1995-02-24,4.820312976837158 +TXN,1995-02-27,4.8125 +TXN,1995-02-28,4.921875 +TXN,1995-03-01,5.0625 +TXN,1995-03-02,5.210937976837158 +TXN,1995-03-03,5.40625 +TXN,1995-03-06,5.53125 +TXN,1995-03-07,5.414062976837158 +TXN,1995-03-08,5.320312976837158 +TXN,1995-03-09,5.484375 +TXN,1995-03-10,5.429687976837158 +TXN,1995-03-13,5.585937976837158 +TXN,1995-03-14,5.695312976837158 +TXN,1995-03-15,5.671875 +TXN,1995-03-16,5.609375 +TXN,1995-03-17,5.46875 +TXN,1995-03-20,5.554687976837158 +TXN,1995-03-21,5.476562976837158 +TXN,1995-03-22,5.523437976837158 +TXN,1995-03-23,5.726562976837158 +TXN,1995-03-24,5.859375 +TXN,1995-03-27,6.023437976837158 +TXN,1995-03-28,6.101562976837158 +TXN,1995-03-29,5.890625 +TXN,1995-03-30,5.640625 +TXN,1995-03-31,5.53125 +TXN,1995-04-03,5.703125 +TXN,1995-04-04,5.5625 +TXN,1995-04-05,5.6875 +TXN,1995-04-06,5.648437976837158 +TXN,1995-04-07,5.65625 +TXN,1995-04-10,5.742187976837158 +TXN,1995-04-11,5.734375 +TXN,1995-04-12,5.78125 +TXN,1995-04-13,5.921875 +TXN,1995-04-17,5.75 +TXN,1995-04-18,5.851562976837158 +TXN,1995-04-19,5.75 +TXN,1995-04-20,5.734375 +TXN,1995-04-21,5.859375 +TXN,1995-04-24,6.3125 +TXN,1995-04-25,6.3125 +TXN,1995-04-26,6.578125 +TXN,1995-04-27,6.625 +TXN,1995-04-28,6.625 +TXN,1995-05-01,6.546875 +TXN,1995-05-02,6.5625 +TXN,1995-05-03,6.882812976837158 +TXN,1995-05-04,6.929687976837158 +TXN,1995-05-05,6.890625 +TXN,1995-05-08,7.015625 +TXN,1995-05-09,7.054687976837158 +TXN,1995-05-10,6.984375 +TXN,1995-05-11,7.179687976837158 +TXN,1995-05-12,7.390625 +TXN,1995-05-15,7.40625 +TXN,1995-05-16,7.28125 +TXN,1995-05-17,7.429687976837158 +TXN,1995-05-18,7.46875 +TXN,1995-05-19,7.34375 +TXN,1995-05-22,7.476562976837158 +TXN,1995-05-23,7.773437976837158 +TXN,1995-05-24,7.710937976837158 +TXN,1995-05-25,7.796875 +TXN,1995-05-26,7.5625 +TXN,1995-05-30,7.21875 +TXN,1995-05-31,7.226562976837158 +TXN,1995-06-01,7.5625 +TXN,1995-06-02,7.734375 +TXN,1995-06-05,7.625 +TXN,1995-06-06,7.3125 +TXN,1995-06-07,7.429687976837158 +TXN,1995-06-08,7.5 +TXN,1995-06-09,7.414062976837158 +TXN,1995-06-12,7.375 +TXN,1995-06-13,7.46875 +TXN,1995-06-14,7.71875 +TXN,1995-06-15,8.078125 +TXN,1995-06-16,8.28125 +TXN,1995-06-19,8.679688453674316 +TXN,1995-06-20,8.90625 +TXN,1995-06-21,8.625 +TXN,1995-06-22,8.796875 +TXN,1995-06-23,8.804688453674316 +TXN,1995-06-26,8.65625 +TXN,1995-06-27,8.546875 +TXN,1995-06-28,8.296875 +TXN,1995-06-29,8.554688453674316 +TXN,1995-06-30,8.367188453674316 +TXN,1995-07-03,8.390625 +TXN,1995-07-05,8.421875 +TXN,1995-07-06,8.5625 +TXN,1995-07-07,8.867188453674316 +TXN,1995-07-10,9.046875 +TXN,1995-07-11,9.03125 +TXN,1995-07-12,9.585938453674316 +TXN,1995-07-13,9.601563453674316 +TXN,1995-07-14,9.632813453674316 +TXN,1995-07-17,9.796875 +TXN,1995-07-18,9.757813453674316 +TXN,1995-07-19,9.265625 +TXN,1995-07-20,9.0625 +TXN,1995-07-21,8.984375 +TXN,1995-07-24,9.5625 +TXN,1995-07-25,9.695313453674316 +TXN,1995-07-26,9.757813453674316 +TXN,1995-07-27,9.921875 +TXN,1995-07-28,9.921875 +TXN,1995-07-31,9.765625 +TXN,1995-08-01,9.453125 +TXN,1995-08-02,8.984375 +TXN,1995-08-03,9.046875 +TXN,1995-08-04,9.039063453674316 +TXN,1995-08-07,9.15625 +TXN,1995-08-08,9.210938453674316 +TXN,1995-08-09,9.390625 +TXN,1995-08-10,9.21875 +TXN,1995-08-11,9.34375 +TXN,1995-08-14,9.617188453674316 +TXN,1995-08-15,9.9375 +TXN,1995-08-16,10.125 +TXN,1995-08-17,9.9375 +TXN,1995-08-18,9.914063453674316 +TXN,1995-08-21,9.21875 +TXN,1995-08-22,9.5625 +TXN,1995-08-23,9.6875 +TXN,1995-08-24,9.5 +TXN,1995-08-25,9.3125 +TXN,1995-08-28,8.859375 +TXN,1995-08-29,9.0 +TXN,1995-08-30,9.25 +TXN,1995-08-31,9.328125 +TXN,1995-09-01,9.0625 +TXN,1995-09-05,9.59375 +TXN,1995-09-06,9.828125 +TXN,1995-09-07,9.671875 +TXN,1995-09-08,9.84375 +TXN,1995-09-11,10.0 +TXN,1995-09-12,9.640625 +TXN,1995-09-13,9.828125 +TXN,1995-09-14,9.671875 +TXN,1995-09-15,9.453125 +TXN,1995-09-18,9.71875 +TXN,1995-09-19,10.28125 +TXN,1995-09-20,10.15625 +TXN,1995-09-21,10.03125 +TXN,1995-09-22,9.96875 +TXN,1995-09-25,9.828125 +TXN,1995-09-26,9.890625 +TXN,1995-09-27,9.84375 +TXN,1995-09-28,10.25 +TXN,1995-09-29,9.984375 +TXN,1995-10-02,9.84375 +TXN,1995-10-03,9.796875 +TXN,1995-10-04,9.1875 +TXN,1995-10-05,9.359375 +TXN,1995-10-06,9.359375 +TXN,1995-10-09,8.796875 +TXN,1995-10-10,8.96875 +TXN,1995-10-11,9.15625 +TXN,1995-10-12,9.265625 +TXN,1995-10-13,9.046875 +TXN,1995-10-16,8.8125 +TXN,1995-10-17,9.203125 +TXN,1995-10-18,9.359375 +TXN,1995-10-19,9.15625 +TXN,1995-10-20,8.71875 +TXN,1995-10-23,8.90625 +TXN,1995-10-24,8.765625 +TXN,1995-10-25,8.421875 +TXN,1995-10-26,8.34375 +TXN,1995-10-27,8.421875 +TXN,1995-10-30,8.765625 +TXN,1995-10-31,8.5625 +TXN,1995-11-01,8.28125 +TXN,1995-11-02,8.1875 +TXN,1995-11-03,8.1875 +TXN,1995-11-06,7.8125 +TXN,1995-11-07,7.609375 +TXN,1995-11-08,7.40625 +TXN,1995-11-09,7.921875 +TXN,1995-11-10,7.984375 +TXN,1995-11-13,7.78125 +TXN,1995-11-14,7.53125 +TXN,1995-11-15,7.78125 +TXN,1995-11-16,7.765625 +TXN,1995-11-17,7.46875 +TXN,1995-11-20,7.0625 +TXN,1995-11-21,6.875 +TXN,1995-11-22,6.5625 +TXN,1995-11-24,6.890625 +TXN,1995-11-27,6.90625 +TXN,1995-11-28,7.296875 +TXN,1995-11-29,7.4375 +TXN,1995-11-30,7.234375 +TXN,1995-12-01,6.90625 +TXN,1995-12-04,6.921875 +TXN,1995-12-05,6.671875 +TXN,1995-12-06,6.75 +TXN,1995-12-07,6.703125 +TXN,1995-12-08,7.046875 +TXN,1995-12-11,7.03125 +TXN,1995-12-12,6.8125 +TXN,1995-12-13,6.875 +TXN,1995-12-14,6.59375 +TXN,1995-12-15,6.125 +TXN,1995-12-18,5.8125 +TXN,1995-12-19,6.21875 +TXN,1995-12-20,6.03125 +TXN,1995-12-21,6.15625 +TXN,1995-12-22,6.4375 +TXN,1995-12-26,6.6875 +TXN,1995-12-27,6.5625 +TXN,1995-12-28,6.40625 +TXN,1995-12-29,6.4375 +TXN,1996-01-02,6.0625 +TXN,1996-01-03,6.125 +TXN,1996-01-04,6.15625 +TXN,1996-01-05,6.140625 +TXN,1996-01-08,6.078125 +TXN,1996-01-09,5.625 +TXN,1996-01-10,5.671875 +TXN,1996-01-11,5.96875 +TXN,1996-01-12,5.71875 +TXN,1996-01-15,5.34375 +TXN,1996-01-16,5.53125 +TXN,1996-01-17,5.71875 +TXN,1996-01-18,6.125 +TXN,1996-01-19,5.90625 +TXN,1996-01-22,6.078125 +TXN,1996-01-23,5.8125 +TXN,1996-01-24,6.109375 +TXN,1996-01-25,5.90625 +TXN,1996-01-26,6.0 +TXN,1996-01-29,5.84375 +TXN,1996-01-30,5.84375 +TXN,1996-01-31,5.796875 +TXN,1996-02-01,5.875 +TXN,1996-02-02,6.0 +TXN,1996-02-05,6.640625 +TXN,1996-02-06,6.828125 +TXN,1996-02-07,6.671875 +TXN,1996-02-08,6.546875 +TXN,1996-02-09,6.3125 +TXN,1996-02-12,6.5 +TXN,1996-02-13,6.359375 +TXN,1996-02-14,6.296875 +TXN,1996-02-15,6.25 +TXN,1996-02-16,6.28125 +TXN,1996-02-20,6.265625 +TXN,1996-02-21,6.390625 +TXN,1996-02-22,6.734375 +TXN,1996-02-23,6.734375 +TXN,1996-02-26,6.671875 +TXN,1996-02-27,6.421875 +TXN,1996-02-28,6.453125 +TXN,1996-02-29,6.234375 +TXN,1996-03-01,6.078125 +TXN,1996-03-04,6.078125 +TXN,1996-03-05,6.296875 +TXN,1996-03-06,5.953125 +TXN,1996-03-07,6.25 +TXN,1996-03-08,6.15625 +TXN,1996-03-11,6.25 +TXN,1996-03-12,6.15625 +TXN,1996-03-13,6.21875 +TXN,1996-03-14,6.203125 +TXN,1996-03-15,6.5625 +TXN,1996-03-18,6.765625 +TXN,1996-03-19,6.734375 +TXN,1996-03-20,6.46875 +TXN,1996-03-21,6.40625 +TXN,1996-03-22,6.390625 +TXN,1996-03-25,6.28125 +TXN,1996-03-26,6.40625 +TXN,1996-03-27,6.46875 +TXN,1996-03-28,6.484375 +TXN,1996-03-29,6.359375 +TXN,1996-04-01,6.3125 +TXN,1996-04-02,6.265625 +TXN,1996-04-03,6.46875 +TXN,1996-04-04,6.359375 +TXN,1996-04-08,6.578125 +TXN,1996-04-09,6.640625 +TXN,1996-04-10,6.671875 +TXN,1996-04-11,6.546875 +TXN,1996-04-12,6.421875 +TXN,1996-04-15,6.53125 +TXN,1996-04-16,6.71875 +TXN,1996-04-17,6.75 +TXN,1996-04-18,6.96875 +TXN,1996-04-19,6.890625 +TXN,1996-04-22,6.921875 +TXN,1996-04-23,7.171875 +TXN,1996-04-24,7.359375 +TXN,1996-04-25,7.359375 +TXN,1996-04-26,7.203125 +TXN,1996-04-29,7.03125 +TXN,1996-04-30,7.0625 +TXN,1996-05-01,7.078125 +TXN,1996-05-02,7.109375 +TXN,1996-05-03,7.109375 +TXN,1996-05-06,6.9375 +TXN,1996-05-07,6.859375 +TXN,1996-05-08,6.859375 +TXN,1996-05-09,6.71875 +TXN,1996-05-10,6.609375 +TXN,1996-05-13,6.8125 +TXN,1996-05-14,6.8125 +TXN,1996-05-15,6.796875 +TXN,1996-05-16,6.71875 +TXN,1996-05-17,6.765625 +TXN,1996-05-20,6.703125 +TXN,1996-05-21,6.65625 +TXN,1996-05-22,6.578125 +TXN,1996-05-23,6.46875 +TXN,1996-05-24,6.40625 +TXN,1996-05-28,6.828125 +TXN,1996-05-29,6.703125 +TXN,1996-05-30,7.015625 +TXN,1996-05-31,7.03125 +TXN,1996-06-03,6.921875 +TXN,1996-06-04,6.8125 +TXN,1996-06-05,6.828125 +TXN,1996-06-06,6.625 +TXN,1996-06-07,6.78125 +TXN,1996-06-10,6.71875 +TXN,1996-06-11,6.609375 +TXN,1996-06-12,6.6875 +TXN,1996-06-13,6.640625 +TXN,1996-06-14,6.640625 +TXN,1996-06-17,6.6875 +TXN,1996-06-18,6.53125 +TXN,1996-06-19,6.484375 +TXN,1996-06-20,6.53125 +TXN,1996-06-21,6.453125 +TXN,1996-06-24,6.4375 +TXN,1996-06-25,6.375 +TXN,1996-06-26,6.140625 +TXN,1996-06-27,6.25 +TXN,1996-06-28,6.234375 +TXN,1996-07-01,6.5 +TXN,1996-07-02,6.4375 +TXN,1996-07-03,6.328125 +TXN,1996-07-05,6.234375 +TXN,1996-07-08,6.21875 +TXN,1996-07-09,6.15625 +TXN,1996-07-10,6.0625 +TXN,1996-07-11,5.796875 +TXN,1996-07-12,5.671875 +TXN,1996-07-15,5.28125 +TXN,1996-07-16,5.59375 +TXN,1996-07-17,5.40625 +TXN,1996-07-18,5.484375 +TXN,1996-07-19,5.40625 +TXN,1996-07-22,5.421875 +TXN,1996-07-23,5.21875 +TXN,1996-07-24,5.265625 +TXN,1996-07-25,5.328125 +TXN,1996-07-26,5.5625 +TXN,1996-07-29,5.296875 +TXN,1996-07-30,5.453125 +TXN,1996-07-31,5.40625 +TXN,1996-08-01,5.390625 +TXN,1996-08-02,5.84375 +TXN,1996-08-05,5.53125 +TXN,1996-08-06,5.6875 +TXN,1996-08-07,6.0625 +TXN,1996-08-08,5.96875 +TXN,1996-08-09,5.84375 +TXN,1996-08-12,5.875 +TXN,1996-08-13,5.78125 +TXN,1996-08-14,5.8125 +TXN,1996-08-15,5.84375 +TXN,1996-08-16,5.859375 +TXN,1996-08-19,5.8125 +TXN,1996-08-20,5.75 +TXN,1996-08-21,5.96875 +TXN,1996-08-22,5.921875 +TXN,1996-08-23,5.875 +TXN,1996-08-26,5.828125 +TXN,1996-08-27,5.859375 +TXN,1996-08-28,5.890625 +TXN,1996-08-29,5.90625 +TXN,1996-08-30,5.84375 +TXN,1996-09-03,5.75 +TXN,1996-09-04,5.65625 +TXN,1996-09-05,5.484375 +TXN,1996-09-06,5.546875 +TXN,1996-09-09,5.609375 +TXN,1996-09-10,5.671875 +TXN,1996-09-11,5.71875 +TXN,1996-09-12,5.796875 +TXN,1996-09-13,6.078125 +TXN,1996-09-16,6.265625 +TXN,1996-09-17,6.3125 +TXN,1996-09-18,6.25 +TXN,1996-09-19,6.53125 +TXN,1996-09-20,6.640625 +TXN,1996-09-23,6.46875 +TXN,1996-09-24,7.171875 +TXN,1996-09-25,7.234375 +TXN,1996-09-26,6.921875 +TXN,1996-09-27,6.84375 +TXN,1996-09-30,6.890625 +TXN,1996-10-01,6.75 +TXN,1996-10-02,6.8125 +TXN,1996-10-03,6.625 +TXN,1996-10-04,6.53125 +TXN,1996-10-07,6.78125 +TXN,1996-10-08,6.890625 +TXN,1996-10-09,7.15625 +TXN,1996-10-10,6.890625 +TXN,1996-10-11,6.9375 +TXN,1996-10-14,6.953125 +TXN,1996-10-15,6.890625 +TXN,1996-10-16,6.734375 +TXN,1996-10-17,6.75 +TXN,1996-10-18,6.6875 +TXN,1996-10-21,6.484375 +TXN,1996-10-22,6.4375 +TXN,1996-10-23,6.46875 +TXN,1996-10-24,6.359375 +TXN,1996-10-25,6.234375 +TXN,1996-10-28,6.171875 +TXN,1996-10-29,6.0625 +TXN,1996-10-30,6.09375 +TXN,1996-10-31,6.015625 +TXN,1996-11-01,6.0 +TXN,1996-11-04,6.140625 +TXN,1996-11-05,6.09375 +TXN,1996-11-06,6.625 +TXN,1996-11-07,6.8125 +TXN,1996-11-08,6.734375 +TXN,1996-11-11,7.0 +TXN,1996-11-12,6.890625 +TXN,1996-11-13,6.859375 +TXN,1996-11-14,6.921875 +TXN,1996-11-15,6.9375 +TXN,1996-11-18,6.796875 +TXN,1996-11-19,6.796875 +TXN,1996-11-20,6.875 +TXN,1996-11-21,6.75 +TXN,1996-11-22,7.109375 +TXN,1996-11-25,7.0625 +TXN,1996-11-26,7.609375 +TXN,1996-11-27,7.96875 +TXN,1996-11-29,7.96875 +TXN,1996-12-02,8.203125 +TXN,1996-12-03,8.296875 +TXN,1996-12-04,8.203125 +TXN,1996-12-05,8.109375 +TXN,1996-12-06,8.0 +TXN,1996-12-09,8.328125 +TXN,1996-12-10,8.328125 +TXN,1996-12-11,8.375 +TXN,1996-12-12,8.265625 +TXN,1996-12-13,8.1875 +TXN,1996-12-16,7.796875 +TXN,1996-12-17,7.890625 +TXN,1996-12-18,8.0625 +TXN,1996-12-19,8.03125 +TXN,1996-12-20,7.984375 +TXN,1996-12-23,8.015625 +TXN,1996-12-24,7.9375 +TXN,1996-12-26,8.03125 +TXN,1996-12-27,8.015625 +TXN,1996-12-30,8.0625 +TXN,1996-12-31,7.96875 +TXN,1997-01-02,7.953125 +TXN,1997-01-03,8.375 +TXN,1997-01-06,8.453125 +TXN,1997-01-07,8.5625 +TXN,1997-01-08,8.5 +TXN,1997-01-09,8.296875 +TXN,1997-01-10,8.453125 +TXN,1997-01-13,8.421875 +TXN,1997-01-14,8.5 +TXN,1997-01-15,8.46875 +TXN,1997-01-16,8.296875 +TXN,1997-01-17,8.28125 +TXN,1997-01-20,8.0 +TXN,1997-01-21,7.8125 +TXN,1997-01-22,7.96875 +TXN,1997-01-23,8.84375 +TXN,1997-01-24,8.609375 +TXN,1997-01-27,8.65625 +TXN,1997-01-28,8.625 +TXN,1997-01-29,8.71875 +TXN,1997-01-30,9.3125 +TXN,1997-01-31,9.796875 +TXN,1997-02-03,9.46875 +TXN,1997-02-04,9.5625 +TXN,1997-02-05,9.28125 +TXN,1997-02-06,9.5625 +TXN,1997-02-07,9.9375 +TXN,1997-02-10,9.671875 +TXN,1997-02-11,9.625 +TXN,1997-02-12,10.0625 +TXN,1997-02-13,10.09375 +TXN,1997-02-14,10.15625 +TXN,1997-02-18,10.078125 +TXN,1997-02-19,10.4375 +TXN,1997-02-20,10.203125 +TXN,1997-02-21,9.921875 +TXN,1997-02-24,10.265625 +TXN,1997-02-25,10.171875 +TXN,1997-02-26,10.078125 +TXN,1997-02-27,9.703125 +TXN,1997-02-28,9.640625 +TXN,1997-03-03,10.0 +TXN,1997-03-04,10.203125 +TXN,1997-03-05,10.40625 +TXN,1997-03-06,10.0625 +TXN,1997-03-07,10.484375 +TXN,1997-03-10,10.65625 +TXN,1997-03-11,10.65625 +TXN,1997-03-12,10.609375 +TXN,1997-03-13,10.46875 +TXN,1997-03-14,10.734375 +TXN,1997-03-17,10.328125 +TXN,1997-03-18,10.0 +TXN,1997-03-19,9.5 +TXN,1997-03-20,9.5625 +TXN,1997-03-21,9.671875 +TXN,1997-03-24,9.40625 +TXN,1997-03-25,9.65625 +TXN,1997-03-26,10.140625 +TXN,1997-03-27,9.6875 +TXN,1997-03-31,9.359375 +TXN,1997-04-01,9.40625 +TXN,1997-04-02,9.34375 +TXN,1997-04-03,9.703125 +TXN,1997-04-04,10.375 +TXN,1997-04-07,10.671875 +TXN,1997-04-08,11.109375 +TXN,1997-04-09,10.78125 +TXN,1997-04-10,10.328125 +TXN,1997-04-11,10.203125 +TXN,1997-04-14,10.375 +TXN,1997-04-15,10.5625 +TXN,1997-04-16,10.625 +TXN,1997-04-17,10.59375 +TXN,1997-04-18,10.234375 +TXN,1997-04-21,10.359375 +TXN,1997-04-22,10.421875 +TXN,1997-04-23,10.4375 +TXN,1997-04-24,10.5 +TXN,1997-04-25,10.15625 +TXN,1997-04-28,10.484375 +TXN,1997-04-29,11.09375 +TXN,1997-04-30,11.15625 +TXN,1997-05-01,11.203125 +TXN,1997-05-02,11.4375 +TXN,1997-05-05,11.71875 +TXN,1997-05-06,11.5 +TXN,1997-05-07,11.734375 +TXN,1997-05-08,11.8125 +TXN,1997-05-09,11.859375 +TXN,1997-05-12,11.53125 +TXN,1997-05-13,11.5625 +TXN,1997-05-14,11.484375 +TXN,1997-05-15,11.4375 +TXN,1997-05-16,11.3125 +TXN,1997-05-19,11.234375 +TXN,1997-05-20,11.328125 +TXN,1997-05-21,11.484375 +TXN,1997-05-22,11.40625 +TXN,1997-05-23,11.640625 +TXN,1997-05-27,11.9375 +TXN,1997-05-28,11.65625 +TXN,1997-05-29,11.484375 +TXN,1997-05-30,11.21875 +TXN,1997-06-02,11.0625 +TXN,1997-06-03,10.484375 +TXN,1997-06-04,10.46875 +TXN,1997-06-05,10.53125 +TXN,1997-06-06,10.9375 +TXN,1997-06-09,11.1875 +TXN,1997-06-10,10.78125 +TXN,1997-06-11,10.4375 +TXN,1997-06-12,10.1875 +TXN,1997-06-13,10.5625 +TXN,1997-06-16,10.96875 +TXN,1997-06-17,11.203125 +TXN,1997-06-18,10.78125 +TXN,1997-06-19,11.03125 +TXN,1997-06-20,10.8125 +TXN,1997-06-23,10.640625 +TXN,1997-06-24,11.054688453674316 +TXN,1997-06-25,10.96875 +TXN,1997-06-26,10.757813453674316 +TXN,1997-06-27,10.703125 +TXN,1997-06-30,10.507813453674316 +TXN,1997-07-01,10.796875 +TXN,1997-07-02,11.0 +TXN,1997-07-03,10.984375 +TXN,1997-07-07,11.09375 +TXN,1997-07-08,11.476563453674316 +TXN,1997-07-09,11.96875 +TXN,1997-07-10,11.65625 +TXN,1997-07-11,12.03125 +TXN,1997-07-14,12.1875 +TXN,1997-07-15,13.6875 +TXN,1997-07-16,14.25 +TXN,1997-07-17,14.445313453674316 +TXN,1997-07-18,14.203125 +TXN,1997-07-21,13.6875 +TXN,1997-07-22,14.28125 +TXN,1997-07-23,14.65625 +TXN,1997-07-24,14.734375 +TXN,1997-07-25,14.1875 +TXN,1997-07-28,13.875 +TXN,1997-07-29,13.765625 +TXN,1997-07-30,14.359375 +TXN,1997-07-31,14.375 +TXN,1997-08-01,15.234375 +TXN,1997-08-04,15.585938453674316 +TXN,1997-08-05,16.125 +TXN,1997-08-06,15.75 +TXN,1997-08-07,15.953125 +TXN,1997-08-08,15.5 +TXN,1997-08-11,15.28125 +TXN,1997-08-12,15.234375 +TXN,1997-08-13,14.921875 +TXN,1997-08-14,15.375 +TXN,1997-08-15,14.78125 +TXN,1997-08-18,14.84375 +TXN,1997-08-19,16.015625 +TXN,1997-08-20,15.9375 +TXN,1997-08-21,15.625 +TXN,1997-08-22,14.84375 +TXN,1997-08-25,15.101563453674316 +TXN,1997-08-26,14.703125 +TXN,1997-08-27,14.617188453674316 +TXN,1997-08-28,14.445313453674316 +TXN,1997-08-29,14.203125 +TXN,1997-09-02,14.71875 +TXN,1997-09-03,14.953125 +TXN,1997-09-04,15.375 +TXN,1997-09-05,15.835938453674316 +TXN,1997-09-08,15.5625 +TXN,1997-09-09,15.546875 +TXN,1997-09-10,15.367188453674316 +TXN,1997-09-11,15.796875 +TXN,1997-09-12,15.523438453674316 +TXN,1997-09-15,15.765625 +TXN,1997-09-16,16.4140625 +TXN,1997-09-17,16.953125 +TXN,1997-09-18,16.84375 +TXN,1997-09-19,16.828125 +TXN,1997-09-22,17.453125 +TXN,1997-09-23,17.1484375 +TXN,1997-09-24,16.8671875 +TXN,1997-09-25,16.5703125 +TXN,1997-09-26,16.8203125 +TXN,1997-09-29,17.328125 +TXN,1997-09-30,16.75 +TXN,1997-10-01,16.3984375 +TXN,1997-10-02,16.75 +TXN,1997-10-03,16.6875 +TXN,1997-10-06,16.3046875 +TXN,1997-10-07,16.609375 +TXN,1997-10-08,17.203125 +TXN,1997-10-09,17.1328125 +TXN,1997-10-10,17.296875 +TXN,1997-10-13,17.625 +TXN,1997-10-14,16.9453125 +TXN,1997-10-15,16.875 +TXN,1997-10-16,16.21875 +TXN,1997-10-17,15.75 +TXN,1997-10-20,15.234375 +TXN,1997-10-21,15.96875 +TXN,1997-10-22,15.625 +TXN,1997-10-23,15.109375 +TXN,1997-10-24,13.984375 +TXN,1997-10-27,12.84375 +TXN,1997-10-28,13.96875 +TXN,1997-10-29,14.304688453674316 +TXN,1997-10-30,12.859375 +TXN,1997-10-31,13.335938453674316 +TXN,1997-11-03,14.390625 +TXN,1997-11-04,14.875 +TXN,1997-11-05,15.09375 +TXN,1997-11-06,14.6875 +TXN,1997-11-07,14.09375 +TXN,1997-11-10,13.546875 +TXN,1997-11-11,13.28125 +TXN,1997-11-12,11.71875 +TXN,1997-11-13,12.1875 +TXN,1997-11-14,11.8125 +TXN,1997-11-17,12.65625 +TXN,1997-11-18,12.328125 +TXN,1997-11-19,12.25 +TXN,1997-11-20,12.96875 +TXN,1997-11-21,13.03125 +TXN,1997-11-24,12.4375 +TXN,1997-11-25,12.5 +TXN,1997-11-26,12.21875 +TXN,1997-11-28,12.40625 +TXN,1997-12-01,12.953125 +TXN,1997-12-02,11.625 +TXN,1997-12-03,11.6875 +TXN,1997-12-04,11.125 +TXN,1997-12-05,11.546875 +TXN,1997-12-08,11.78125 +TXN,1997-12-09,11.3125 +TXN,1997-12-10,11.078125 +TXN,1997-12-11,10.53125 +TXN,1997-12-12,10.21875 +TXN,1997-12-15,10.625 +TXN,1997-12-16,11.0 +TXN,1997-12-17,10.96875 +TXN,1997-12-18,10.84375 +TXN,1997-12-19,11.359375 +TXN,1997-12-22,11.53125 +TXN,1997-12-23,11.09375 +TXN,1997-12-24,11.046875 +TXN,1997-12-26,11.203125 +TXN,1997-12-29,11.25 +TXN,1997-12-30,11.03125 +TXN,1997-12-31,11.25 +TXN,1998-01-02,11.953125 +TXN,1998-01-05,12.078125 +TXN,1998-01-06,11.828125 +TXN,1998-01-07,11.40625 +TXN,1998-01-08,11.078125 +TXN,1998-01-09,10.40625 +TXN,1998-01-12,10.625 +TXN,1998-01-13,11.8125 +TXN,1998-01-14,11.5625 +TXN,1998-01-15,11.4375 +TXN,1998-01-16,11.296875 +TXN,1998-01-20,11.5625 +TXN,1998-01-21,12.0 +TXN,1998-01-22,11.6875 +TXN,1998-01-23,12.09375 +TXN,1998-01-26,12.1875 +TXN,1998-01-27,12.875 +TXN,1998-01-28,13.828125 +TXN,1998-01-29,13.34375 +TXN,1998-01-30,13.65625 +TXN,1998-02-02,13.875 +TXN,1998-02-03,14.4375 +TXN,1998-02-04,14.203125 +TXN,1998-02-05,13.625 +TXN,1998-02-06,13.46875 +TXN,1998-02-09,13.40625 +TXN,1998-02-10,13.9375 +TXN,1998-02-11,14.09375 +TXN,1998-02-12,14.078125 +TXN,1998-02-13,13.953125 +TXN,1998-02-17,13.78125 +TXN,1998-02-18,14.125 +TXN,1998-02-19,14.71875 +TXN,1998-02-20,14.71875 +TXN,1998-02-23,14.828125 +TXN,1998-02-24,14.34375 +TXN,1998-02-25,15.3125 +TXN,1998-02-26,15.375 +TXN,1998-02-27,14.5 +TXN,1998-03-02,13.875 +TXN,1998-03-03,13.265625 +TXN,1998-03-04,13.0 +TXN,1998-03-05,13.25 +TXN,1998-03-06,13.625 +TXN,1998-03-09,13.25 +TXN,1998-03-10,13.25 +TXN,1998-03-11,13.546875 +TXN,1998-03-12,13.59375 +TXN,1998-03-13,13.546875 +TXN,1998-03-16,13.53125 +TXN,1998-03-17,13.84375 +TXN,1998-03-18,13.90625 +TXN,1998-03-19,13.9375 +TXN,1998-03-20,13.421875 +TXN,1998-03-23,13.375 +TXN,1998-03-24,13.328125 +TXN,1998-03-25,13.890625 +TXN,1998-03-26,13.953125 +TXN,1998-03-27,13.703125 +TXN,1998-03-30,13.453125 +TXN,1998-03-31,13.53125 +TXN,1998-04-01,14.25 +TXN,1998-04-02,14.09375 +TXN,1998-04-03,13.921875 +TXN,1998-04-06,13.5625 +TXN,1998-04-07,13.046875 +TXN,1998-04-08,13.171875 +TXN,1998-04-09,13.109375 +TXN,1998-04-13,13.078125 +TXN,1998-04-14,13.625 +TXN,1998-04-15,14.140625 +TXN,1998-04-16,14.5625 +TXN,1998-04-17,14.625 +TXN,1998-04-20,15.3125 +TXN,1998-04-21,15.75 +TXN,1998-04-22,16.0 +TXN,1998-04-23,15.5625 +TXN,1998-04-24,15.625 +TXN,1998-04-27,15.125 +TXN,1998-04-28,15.125 +TXN,1998-04-29,15.5 +TXN,1998-04-30,16.03125 +TXN,1998-05-01,16.046875 +TXN,1998-05-04,16.296875 +TXN,1998-05-05,16.5625 +TXN,1998-05-06,16.0 +TXN,1998-05-07,16.015625 +TXN,1998-05-08,16.359375 +TXN,1998-05-11,15.96875 +TXN,1998-05-12,15.734375 +TXN,1998-05-13,15.796875 +TXN,1998-05-14,15.53125 +TXN,1998-05-15,14.78125 +TXN,1998-05-18,14.796875 +TXN,1998-05-19,14.578125 +TXN,1998-05-20,14.078125 +TXN,1998-05-21,13.765625 +TXN,1998-05-22,13.5625 +TXN,1998-05-26,13.59375 +TXN,1998-05-27,13.46875 +TXN,1998-05-28,13.1875 +TXN,1998-05-29,12.859375 +TXN,1998-06-01,12.3125 +TXN,1998-06-02,12.375 +TXN,1998-06-03,12.0 +TXN,1998-06-04,12.71875 +TXN,1998-06-05,12.703125 +TXN,1998-06-08,13.375 +TXN,1998-06-09,13.96875 +TXN,1998-06-10,13.125 +TXN,1998-06-11,12.40625 +TXN,1998-06-12,12.28125 +TXN,1998-06-15,12.0 +TXN,1998-06-16,13.0 +TXN,1998-06-17,12.71875 +TXN,1998-06-18,13.625 +TXN,1998-06-19,13.546875 +TXN,1998-06-22,14.0 +TXN,1998-06-23,14.5625 +TXN,1998-06-24,14.765625 +TXN,1998-06-25,14.484375 +TXN,1998-06-26,14.578125 +TXN,1998-06-29,14.796875 +TXN,1998-06-30,14.578125 +TXN,1998-07-01,15.0 +TXN,1998-07-02,14.46875 +TXN,1998-07-06,13.96875 +TXN,1998-07-07,14.546875 +TXN,1998-07-08,14.640625 +TXN,1998-07-09,14.671875 +TXN,1998-07-10,14.671875 +TXN,1998-07-13,14.78125 +TXN,1998-07-14,14.59375 +TXN,1998-07-15,15.5625 +TXN,1998-07-16,15.734375 +TXN,1998-07-17,15.296875 +TXN,1998-07-20,14.734375 +TXN,1998-07-21,15.234375 +TXN,1998-07-22,15.25 +TXN,1998-07-23,14.875 +TXN,1998-07-24,14.515625 +TXN,1998-07-27,14.453125 +TXN,1998-07-28,14.75 +TXN,1998-07-29,14.65625 +TXN,1998-07-30,15.25 +TXN,1998-07-31,14.84375 +TXN,1998-08-03,15.03125 +TXN,1998-08-04,14.625 +TXN,1998-08-05,15.0 +TXN,1998-08-06,15.34375 +TXN,1998-08-07,15.796875 +TXN,1998-08-10,15.25 +TXN,1998-08-11,14.640625 +TXN,1998-08-12,15.1875 +TXN,1998-08-13,14.96875 +TXN,1998-08-14,14.828125 +TXN,1998-08-17,15.328125 +TXN,1998-08-18,15.625 +TXN,1998-08-19,15.125 +TXN,1998-08-20,14.71875 +TXN,1998-08-21,14.484375 +TXN,1998-08-24,14.4375 +TXN,1998-08-25,14.34375 +TXN,1998-08-26,14.046875 +TXN,1998-08-27,13.40625 +TXN,1998-08-28,12.796875 +TXN,1998-08-31,11.84375 +TXN,1998-09-01,12.65625 +TXN,1998-09-02,12.5625 +TXN,1998-09-03,12.640625 +TXN,1998-09-04,12.28125 +TXN,1998-09-08,13.265625 +TXN,1998-09-09,13.328125 +TXN,1998-09-10,12.65625 +TXN,1998-09-11,13.203125 +TXN,1998-09-14,13.34375 +TXN,1998-09-15,13.25 +TXN,1998-09-16,13.453125 +TXN,1998-09-17,13.28125 +TXN,1998-09-18,13.53125 +TXN,1998-09-21,14.21875 +TXN,1998-09-22,13.4375 +TXN,1998-09-23,14.1875 +TXN,1998-09-24,13.515625 +TXN,1998-09-25,13.4375 +TXN,1998-09-28,13.640625 +TXN,1998-09-29,13.8125 +TXN,1998-09-30,13.25 +TXN,1998-10-01,12.390625 +TXN,1998-10-02,12.515625 +TXN,1998-10-05,11.796875 +TXN,1998-10-06,11.875 +TXN,1998-10-07,11.890625 +TXN,1998-10-08,11.8125 +TXN,1998-10-09,12.765625 +TXN,1998-10-12,13.0625 +TXN,1998-10-13,12.53125 +TXN,1998-10-14,13.078125 +TXN,1998-10-15,14.125 +TXN,1998-10-16,14.8125 +TXN,1998-10-19,15.09375 +TXN,1998-10-20,14.984375 +TXN,1998-10-21,14.796875 +TXN,1998-10-22,14.9375 +TXN,1998-10-23,14.953125 +TXN,1998-10-26,14.6875 +TXN,1998-10-27,15.125 +TXN,1998-10-28,15.25 +TXN,1998-10-29,16.0 +TXN,1998-10-30,15.984375 +TXN,1998-11-02,15.90625 +TXN,1998-11-03,15.453125 +TXN,1998-11-04,16.296875 +TXN,1998-11-05,16.15625 +TXN,1998-11-06,16.0625 +TXN,1998-11-09,15.8125 +TXN,1998-11-10,15.96875 +TXN,1998-11-11,17.359375 +TXN,1998-11-12,16.984375 +TXN,1998-11-13,17.25 +TXN,1998-11-16,17.28125 +TXN,1998-11-17,17.421875 +TXN,1998-11-18,18.0625 +TXN,1998-11-19,19.28125 +TXN,1998-11-20,19.125 +TXN,1998-11-23,19.6875 +TXN,1998-11-24,19.390625 +TXN,1998-11-25,19.71875 +TXN,1998-11-27,19.6875 +TXN,1998-11-30,19.09375 +TXN,1998-12-01,19.375 +TXN,1998-12-02,19.6875 +TXN,1998-12-03,20.28125 +TXN,1998-12-04,20.71875 +TXN,1998-12-07,21.421875 +TXN,1998-12-08,21.5 +TXN,1998-12-09,21.234375 +TXN,1998-12-10,20.453125 +TXN,1998-12-11,20.015625 +TXN,1998-12-14,19.703125 +TXN,1998-12-15,19.59375 +TXN,1998-12-16,19.84375 +TXN,1998-12-17,20.984375 +TXN,1998-12-18,21.6875 +TXN,1998-12-21,22.265625 +TXN,1998-12-22,21.5 +TXN,1998-12-23,21.4375 +TXN,1998-12-24,21.46875 +TXN,1998-12-28,21.3125 +TXN,1998-12-29,21.0 +TXN,1998-12-30,21.875 +TXN,1998-12-31,21.40625 +TXN,1999-01-04,21.78125 +TXN,1999-01-05,22.265625 +TXN,1999-01-06,22.921875 +TXN,1999-01-07,22.875 +TXN,1999-01-08,23.4375 +TXN,1999-01-11,23.75 +TXN,1999-01-12,23.0625 +TXN,1999-01-13,23.375 +TXN,1999-01-14,22.59375 +TXN,1999-01-15,23.15625 +TXN,1999-01-19,23.25 +TXN,1999-01-20,24.90625 +TXN,1999-01-21,24.03125 +TXN,1999-01-22,23.25 +TXN,1999-01-25,23.40625 +TXN,1999-01-26,24.53125 +TXN,1999-01-27,23.828125 +TXN,1999-01-28,23.9375 +TXN,1999-01-29,24.71875 +TXN,1999-02-01,23.75 +TXN,1999-02-02,24.234375 +TXN,1999-02-03,25.40625 +TXN,1999-02-04,24.0 +TXN,1999-02-05,23.65625 +TXN,1999-02-08,23.8125 +TXN,1999-02-09,21.734375 +TXN,1999-02-10,22.15625 +TXN,1999-02-11,23.765625 +TXN,1999-02-12,23.34375 +TXN,1999-02-16,22.75 +TXN,1999-02-17,22.71875 +TXN,1999-02-18,23.015625 +TXN,1999-02-19,23.25 +TXN,1999-02-22,24.71875 +TXN,1999-02-23,25.0 +TXN,1999-02-24,25.5 +TXN,1999-02-25,24.0625 +TXN,1999-02-26,22.296875 +TXN,1999-03-01,23.0625 +TXN,1999-03-02,21.625 +TXN,1999-03-03,22.96875 +TXN,1999-03-04,23.125 +TXN,1999-03-05,25.15625 +TXN,1999-03-08,26.25 +TXN,1999-03-09,24.765625 +TXN,1999-03-10,25.5 +TXN,1999-03-11,24.546875 +TXN,1999-03-12,24.875 +TXN,1999-03-15,24.859375 +TXN,1999-03-16,26.0625 +TXN,1999-03-17,25.71875 +TXN,1999-03-18,26.15625 +TXN,1999-03-19,25.15625 +TXN,1999-03-22,25.1875 +TXN,1999-03-23,22.8125 +TXN,1999-03-24,23.671875 +TXN,1999-03-25,24.625 +TXN,1999-03-26,24.078125 +TXN,1999-03-29,25.234375 +TXN,1999-03-30,24.640625 +TXN,1999-03-31,24.8125 +TXN,1999-04-01,25.90625 +TXN,1999-04-05,27.6875 +TXN,1999-04-06,27.84375 +TXN,1999-04-07,28.171875 +TXN,1999-04-08,27.515625 +TXN,1999-04-09,27.65625 +TXN,1999-04-12,26.703125 +TXN,1999-04-13,26.53125 +TXN,1999-04-14,26.046875 +TXN,1999-04-15,27.125 +TXN,1999-04-16,27.46875 +TXN,1999-04-19,26.25 +TXN,1999-04-20,25.0 +TXN,1999-04-21,27.1875 +TXN,1999-04-22,27.546875 +TXN,1999-04-23,27.140625 +TXN,1999-04-26,27.9375 +TXN,1999-04-27,28.5625 +TXN,1999-04-28,27.96875 +TXN,1999-04-29,26.53125 +TXN,1999-04-30,25.53125 +TXN,1999-05-03,26.796875 +TXN,1999-05-04,26.375 +TXN,1999-05-05,26.984375 +TXN,1999-05-06,26.40625 +TXN,1999-05-07,26.5 +TXN,1999-05-10,26.09375 +TXN,1999-05-11,26.96875 +TXN,1999-05-12,28.46875 +TXN,1999-05-13,28.0 +TXN,1999-05-14,26.5 +TXN,1999-05-17,27.53125 +TXN,1999-05-18,28.53125 +TXN,1999-05-19,29.34375 +TXN,1999-05-20,28.59375 +TXN,1999-05-21,28.25 +TXN,1999-05-24,27.375 +TXN,1999-05-25,26.65625 +TXN,1999-05-26,27.640625 +TXN,1999-05-27,26.78125 +TXN,1999-05-28,27.34375 +TXN,1999-06-01,26.65625 +TXN,1999-06-02,27.734375 +TXN,1999-06-03,27.84375 +TXN,1999-06-04,29.71875 +TXN,1999-06-07,30.015625 +TXN,1999-06-08,29.25 +TXN,1999-06-09,30.84375 +TXN,1999-06-10,31.4375 +TXN,1999-06-11,31.90625 +TXN,1999-06-14,32.3125 +TXN,1999-06-15,33.671875 +TXN,1999-06-16,33.390625 +TXN,1999-06-17,33.375 +TXN,1999-06-18,33.1875 +TXN,1999-06-21,34.125 +TXN,1999-06-22,33.78125 +TXN,1999-06-23,34.703125 +TXN,1999-06-24,33.15625 +TXN,1999-06-25,33.875 +TXN,1999-06-28,34.71875 +TXN,1999-06-29,34.953125 +TXN,1999-06-30,36.0 +TXN,1999-07-01,35.375 +TXN,1999-07-02,35.421875 +TXN,1999-07-06,35.5 +TXN,1999-07-07,36.34375 +TXN,1999-07-08,36.875 +TXN,1999-07-09,36.640625 +TXN,1999-07-12,36.9375 +TXN,1999-07-13,36.578125 +TXN,1999-07-14,37.5 +TXN,1999-07-15,38.3125 +TXN,1999-07-16,38.546875 +TXN,1999-07-19,37.484375 +TXN,1999-07-20,35.25 +TXN,1999-07-21,35.0 +TXN,1999-07-22,34.0 +TXN,1999-07-23,34.75 +TXN,1999-07-26,33.8125 +TXN,1999-07-27,35.78125 +TXN,1999-07-28,37.140625 +TXN,1999-07-29,35.8125 +TXN,1999-07-30,36.0 +TXN,1999-08-02,35.25 +TXN,1999-08-03,35.3125 +TXN,1999-08-04,35.0625 +TXN,1999-08-05,34.90625 +TXN,1999-08-06,35.625 +TXN,1999-08-09,35.375 +TXN,1999-08-10,34.625 +TXN,1999-08-11,36.5625 +TXN,1999-08-12,36.3125 +TXN,1999-08-13,37.578125 +TXN,1999-08-16,37.890625 +TXN,1999-08-17,37.6875 +TXN,1999-08-18,36.5 +TXN,1999-08-19,36.21875 +TXN,1999-08-20,37.09375 +TXN,1999-08-23,38.25 +TXN,1999-08-24,39.6875 +TXN,1999-08-25,40.75 +TXN,1999-08-26,39.71875 +TXN,1999-08-27,39.75 +TXN,1999-08-30,40.1875 +TXN,1999-08-31,41.03125 +TXN,1999-09-01,40.875 +TXN,1999-09-02,42.375 +TXN,1999-09-03,43.9375 +TXN,1999-09-07,45.8125 +TXN,1999-09-08,44.4375 +TXN,1999-09-09,44.5 +TXN,1999-09-10,45.3125 +TXN,1999-09-13,44.5 +TXN,1999-09-14,45.78125 +TXN,1999-09-15,43.375 +TXN,1999-09-16,43.8125 +TXN,1999-09-17,44.9375 +TXN,1999-09-20,44.25 +TXN,1999-09-21,43.4375 +TXN,1999-09-22,43.3125 +TXN,1999-09-23,41.5 +TXN,1999-09-24,41.9375 +TXN,1999-09-27,42.65625 +TXN,1999-09-28,43.25 +TXN,1999-09-29,42.09375 +TXN,1999-09-30,41.125 +TXN,1999-10-01,43.015625 +TXN,1999-10-04,45.21875 +TXN,1999-10-05,46.9375 +TXN,1999-10-06,46.15625 +TXN,1999-10-07,43.96875 +TXN,1999-10-08,43.0 +TXN,1999-10-11,45.09375 +TXN,1999-10-12,42.5 +TXN,1999-10-13,42.75 +TXN,1999-10-14,42.5 +TXN,1999-10-15,41.25 +TXN,1999-10-18,42.21875 +TXN,1999-10-19,39.75 +TXN,1999-10-20,40.0 +TXN,1999-10-21,39.0 +TXN,1999-10-22,39.0625 +TXN,1999-10-25,39.8125 +TXN,1999-10-26,39.9375 +TXN,1999-10-27,38.875 +TXN,1999-10-28,41.75 +TXN,1999-10-29,44.875 +TXN,1999-11-01,43.5 +TXN,1999-11-02,44.4375 +TXN,1999-11-03,45.8125 +TXN,1999-11-04,47.96875 +TXN,1999-11-05,46.71875 +TXN,1999-11-08,46.125 +TXN,1999-11-09,46.71875 +TXN,1999-11-10,48.6875 +TXN,1999-11-11,50.71875 +TXN,1999-11-12,50.375 +TXN,1999-11-15,49.3125 +TXN,1999-11-16,50.4375 +TXN,1999-11-17,47.46875 +TXN,1999-11-18,49.0625 +TXN,1999-11-19,49.09375 +TXN,1999-11-22,49.625 +TXN,1999-11-23,49.84375 +TXN,1999-11-24,50.515625 +TXN,1999-11-26,51.53125 +TXN,1999-11-29,50.0 +TXN,1999-11-30,48.03125 +TXN,1999-12-01,49.625 +TXN,1999-12-02,49.953125 +TXN,1999-12-03,50.6875 +TXN,1999-12-06,53.65625 +TXN,1999-12-07,52.1875 +TXN,1999-12-08,54.2421875 +TXN,1999-12-09,53.5 +TXN,1999-12-10,53.4375 +TXN,1999-12-13,53.0390625 +TXN,1999-12-14,48.28125 +TXN,1999-12-15,47.8125 +TXN,1999-12-16,50.03125 +TXN,1999-12-17,50.96875 +TXN,1999-12-20,50.1953125 +TXN,1999-12-21,53.3125 +TXN,1999-12-22,53.875 +TXN,1999-12-23,53.75 +TXN,1999-12-27,53.5 +TXN,1999-12-28,53.6875 +TXN,1999-12-29,53.09375 +TXN,1999-12-30,49.6875 +TXN,1999-12-31,48.3125 +TXN,2000-01-03,51.4375 +TXN,2000-01-04,49.25 +TXN,2000-01-05,48.0625 +TXN,2000-01-06,46.75 +TXN,2000-01-07,47.0 +TXN,2000-01-10,50.21875 +TXN,2000-01-11,49.75 +TXN,2000-01-12,50.5 +TXN,2000-01-13,51.1875 +TXN,2000-01-14,53.9375 +TXN,2000-01-18,55.1875 +TXN,2000-01-19,54.75 +TXN,2000-01-20,56.4375 +TXN,2000-01-21,55.3984375 +TXN,2000-01-24,55.4375 +TXN,2000-01-25,56.9375 +TXN,2000-01-26,56.25 +TXN,2000-01-27,56.5 +TXN,2000-01-28,53.5625 +TXN,2000-01-31,53.875 +TXN,2000-02-01,56.5625 +TXN,2000-02-02,59.6875 +TXN,2000-02-03,67.0 +TXN,2000-02-04,66.0 +TXN,2000-02-07,67.25 +TXN,2000-02-08,69.4375 +TXN,2000-02-09,70.4375 +TXN,2000-02-10,72.5 +TXN,2000-02-11,68.8125 +TXN,2000-02-14,67.3125 +TXN,2000-02-15,67.46875 +TXN,2000-02-16,67.875 +TXN,2000-02-17,71.5 +TXN,2000-02-18,67.0 +TXN,2000-02-22,74.5 +TXN,2000-02-23,73.5625 +TXN,2000-02-24,78.875 +TXN,2000-02-25,76.625 +TXN,2000-02-28,77.9375 +TXN,2000-02-29,83.0625 +TXN,2000-03-01,82.1875 +TXN,2000-03-02,86.5 +TXN,2000-03-03,93.8125 +TXN,2000-03-06,93.0 +TXN,2000-03-07,90.0 +TXN,2000-03-08,86.0 +TXN,2000-03-09,90.0 +TXN,2000-03-10,90.375 +TXN,2000-03-13,85.875 +TXN,2000-03-14,78.25 +TXN,2000-03-15,73.5 +TXN,2000-03-16,80.0 +TXN,2000-03-17,84.9375 +TXN,2000-03-20,83.5625 +TXN,2000-03-21,85.625 +TXN,2000-03-22,89.0 +TXN,2000-03-23,87.125 +TXN,2000-03-24,88.28125 +TXN,2000-03-27,90.46875 +TXN,2000-03-28,89.4375 +TXN,2000-03-29,85.40625 +TXN,2000-03-30,81.5625 +TXN,2000-03-31,80.0 +TXN,2000-04-03,75.375 +TXN,2000-04-04,72.875 +TXN,2000-04-05,75.0 +TXN,2000-04-06,80.0 +TXN,2000-04-07,83.25 +TXN,2000-04-10,78.1875 +TXN,2000-04-11,75.0 +TXN,2000-04-12,70.25 +TXN,2000-04-13,70.9375 +TXN,2000-04-14,69.5 +TXN,2000-04-17,74.5 +TXN,2000-04-18,75.0 +TXN,2000-04-19,71.5 +TXN,2000-04-20,72.5 +TXN,2000-04-24,70.625 +TXN,2000-04-25,76.0 +TXN,2000-04-26,74.5 +TXN,2000-04-27,79.75 +TXN,2000-04-28,81.4375 +TXN,2000-05-01,80.0 +TXN,2000-05-02,77.75 +TXN,2000-05-03,75.90625 +TXN,2000-05-04,77.75 +TXN,2000-05-05,76.90625 +TXN,2000-05-08,73.40625 +TXN,2000-05-09,70.65625 +TXN,2000-05-10,66.4375 +TXN,2000-05-11,70.0 +TXN,2000-05-12,70.625 +TXN,2000-05-15,71.34375 +TXN,2000-05-16,73.9375 +TXN,2000-05-17,72.4375 +TXN,2000-05-18,72.53125 +TXN,2000-05-19,69.75 +TXN,2000-05-22,66.875 +TXN,2000-05-23,64.0 +TXN,2000-05-24,68.375 +TXN,2000-05-25,70.0 +TXN,2000-05-26,67.0 +TXN,2000-05-30,72.25 +TXN,2000-05-31,72.25 +TXN,2000-06-01,78.125 +TXN,2000-06-02,85.6875 +TXN,2000-06-05,84.0 +TXN,2000-06-06,80.5 +TXN,2000-06-07,82.875 +TXN,2000-06-08,81.75 +TXN,2000-06-09,83.75 +TXN,2000-06-12,79.125 +TXN,2000-06-13,83.25 +TXN,2000-06-14,81.875 +TXN,2000-06-15,80.5 +TXN,2000-06-16,82.0 +TXN,2000-06-19,87.75 +TXN,2000-06-20,86.875 +TXN,2000-06-21,82.0 +TXN,2000-06-22,81.625 +TXN,2000-06-23,75.75 +TXN,2000-06-26,74.75 +TXN,2000-06-27,71.75 +TXN,2000-06-28,71.625 +TXN,2000-06-29,69.0 +TXN,2000-06-30,68.6875 +TXN,2000-07-03,69.0 +TXN,2000-07-05,65.75 +TXN,2000-07-06,67.0 +TXN,2000-07-07,69.0 +TXN,2000-07-10,68.0 +TXN,2000-07-11,68.0 +TXN,2000-07-12,68.0 +TXN,2000-07-13,70.875 +TXN,2000-07-14,72.5 +TXN,2000-07-17,73.5 +TXN,2000-07-18,70.5625 +TXN,2000-07-19,67.25 +TXN,2000-07-20,67.75 +TXN,2000-07-21,63.5 +TXN,2000-07-24,68.0 +TXN,2000-07-25,67.0625 +TXN,2000-07-26,64.0625 +TXN,2000-07-27,57.0625 +TXN,2000-07-28,57.5 +TXN,2000-07-31,59.5 +TXN,2000-08-01,58.0 +TXN,2000-08-02,57.0 +TXN,2000-08-03,55.75 +TXN,2000-08-04,55.25 +TXN,2000-08-07,58.5 +TXN,2000-08-08,59.875 +TXN,2000-08-09,60.0 +TXN,2000-08-10,60.5 +TXN,2000-08-11,57.25 +TXN,2000-08-14,63.5 +TXN,2000-08-15,66.5 +TXN,2000-08-16,66.5 +TXN,2000-08-17,67.5 +TXN,2000-08-18,70.625 +TXN,2000-08-21,67.75 +TXN,2000-08-22,65.375 +TXN,2000-08-23,67.875 +TXN,2000-08-24,69.625 +TXN,2000-08-25,67.125 +TXN,2000-08-28,69.375 +TXN,2000-08-29,67.0625 +TXN,2000-08-30,66.9375 +TXN,2000-08-31,66.75 +TXN,2000-09-01,67.0 +TXN,2000-09-05,66.0 +TXN,2000-09-06,62.875 +TXN,2000-09-07,61.5 +TXN,2000-09-08,58.625 +TXN,2000-09-11,58.0 +TXN,2000-09-12,57.25 +TXN,2000-09-13,57.0 +TXN,2000-09-14,60.125 +TXN,2000-09-15,59.0 +TXN,2000-09-18,59.1875 +TXN,2000-09-19,63.6875 +TXN,2000-09-20,60.0 +TXN,2000-09-21,53.875 +TXN,2000-09-22,57.0 +TXN,2000-09-25,52.0 +TXN,2000-09-26,49.0625 +TXN,2000-09-27,48.375 +TXN,2000-09-28,47.0 +TXN,2000-09-29,47.5 +TXN,2000-10-02,50.0 +TXN,2000-10-03,48.75 +TXN,2000-10-04,50.75 +TXN,2000-10-05,48.8125 +TXN,2000-10-06,46.875 +TXN,2000-10-09,45.375 +TXN,2000-10-10,43.25 +TXN,2000-10-11,41.8125 +TXN,2000-10-12,39.5625 +TXN,2000-10-13,44.5 +TXN,2000-10-16,43.5625 +TXN,2000-10-17,40.1875 +TXN,2000-10-18,36.875 +TXN,2000-10-19,45.75 +TXN,2000-10-20,47.5 +TXN,2000-10-23,48.875 +TXN,2000-10-24,45.875 +TXN,2000-10-25,42.625 +TXN,2000-10-26,44.25 +TXN,2000-10-27,44.6875 +TXN,2000-10-30,46.6875 +TXN,2000-10-31,49.0625 +TXN,2000-11-01,46.75 +TXN,2000-11-02,47.5 +TXN,2000-11-03,46.625 +TXN,2000-11-06,46.375 +TXN,2000-11-07,44.9375 +TXN,2000-11-08,42.3125 +TXN,2000-11-09,41.875 +TXN,2000-11-10,38.75 +TXN,2000-11-13,42.3125 +TXN,2000-11-14,45.6875 +TXN,2000-11-15,48.0 +TXN,2000-11-16,46.5 +TXN,2000-11-17,43.75 +TXN,2000-11-20,42.3125 +TXN,2000-11-21,41.9375 +TXN,2000-11-22,41.6875 +TXN,2000-11-24,44.0 +TXN,2000-11-27,44.25 +TXN,2000-11-28,40.5 +TXN,2000-11-29,39.0625 +TXN,2000-11-30,37.3125 +TXN,2000-12-01,37.8125 +TXN,2000-12-04,39.625 +TXN,2000-12-05,45.6875 +TXN,2000-12-06,46.3125 +TXN,2000-12-07,42.875 +TXN,2000-12-08,49.5 +TXN,2000-12-11,51.875 +TXN,2000-12-12,52.8125 +TXN,2000-12-13,48.0 +TXN,2000-12-14,49.25 +TXN,2000-12-15,47.0 +TXN,2000-12-18,47.75 +TXN,2000-12-19,48.0 +TXN,2000-12-20,43.0 +TXN,2000-12-21,43.875 +TXN,2000-12-22,47.625 +TXN,2000-12-26,46.75 +TXN,2000-12-27,50.0 +TXN,2000-12-28,49.75 +TXN,2000-12-29,47.375 +TXN,2001-01-02,46.3125 +TXN,2001-01-03,50.25 +TXN,2001-01-04,52.0625 +TXN,2001-01-05,47.3125 +TXN,2001-01-08,47.0 +TXN,2001-01-09,44.75 +TXN,2001-01-10,46.4375 +TXN,2001-01-11,49.625 +TXN,2001-01-12,47.875 +TXN,2001-01-16,47.6875 +TXN,2001-01-17,50.5625 +TXN,2001-01-18,51.25 +TXN,2001-01-19,50.3125 +TXN,2001-01-22,48.5625 +TXN,2001-01-23,45.0 +TXN,2001-01-24,43.5 +TXN,2001-01-25,42.0625 +TXN,2001-01-26,41.5 +TXN,2001-01-29,43.95000076293945 +TXN,2001-01-30,44.72999954223633 +TXN,2001-01-31,43.79999923706055 +TXN,2001-02-01,43.709999084472656 +TXN,2001-02-02,43.08000183105469 +TXN,2001-02-05,41.0099983215332 +TXN,2001-02-06,41.0099983215332 +TXN,2001-02-07,39.0 +TXN,2001-02-08,38.75 +TXN,2001-02-09,37.33000183105469 +TXN,2001-02-12,37.70000076293945 +TXN,2001-02-13,37.40999984741211 +TXN,2001-02-14,38.75 +TXN,2001-02-15,40.65999984741211 +TXN,2001-02-16,36.599998474121094 +TXN,2001-02-20,34.5 +TXN,2001-02-21,34.25 +TXN,2001-02-22,32.70000076293945 +TXN,2001-02-23,30.149999618530273 +TXN,2001-02-26,29.149999618530273 +TXN,2001-02-27,30.0 +TXN,2001-02-28,29.549999237060547 +TXN,2001-03-01,32.400001525878906 +TXN,2001-03-02,35.060001373291016 +TXN,2001-03-05,34.70000076293945 +TXN,2001-03-06,36.099998474121094 +TXN,2001-03-07,34.7599983215332 +TXN,2001-03-08,34.79999923706055 +TXN,2001-03-09,32.75 +TXN,2001-03-12,31.100000381469727 +TXN,2001-03-13,32.810001373291016 +TXN,2001-03-14,31.510000228881836 +TXN,2001-03-15,31.479999542236328 +TXN,2001-03-16,31.350000381469727 +TXN,2001-03-19,32.5099983215332 +TXN,2001-03-20,32.25 +TXN,2001-03-21,34.02000045776367 +TXN,2001-03-22,37.869998931884766 +TXN,2001-03-23,38.810001373291016 +TXN,2001-03-26,36.5 +TXN,2001-03-27,36.25 +TXN,2001-03-28,32.47999954223633 +TXN,2001-03-29,31.420000076293945 +TXN,2001-03-30,30.979999542236328 +TXN,2001-04-02,28.350000381469727 +TXN,2001-04-03,27.5 +TXN,2001-04-04,27.690000534057617 +TXN,2001-04-05,31.149999618530273 +TXN,2001-04-06,28.260000228881836 +TXN,2001-04-09,27.510000228881836 +TXN,2001-04-10,29.600000381469727 +TXN,2001-04-11,34.0 +TXN,2001-04-12,35.45000076293945 +TXN,2001-04-16,33.0099983215332 +TXN,2001-04-17,34.0 +TXN,2001-04-18,36.13999938964844 +TXN,2001-04-19,38.810001373291016 +TXN,2001-04-20,37.5 +TXN,2001-04-23,35.68000030517578 +TXN,2001-04-24,34.45000076293945 +TXN,2001-04-25,35.04999923706055 +TXN,2001-04-26,34.5 +TXN,2001-04-27,36.97999954223633 +TXN,2001-04-30,38.70000076293945 +TXN,2001-05-01,39.56999969482422 +TXN,2001-05-02,39.95000076293945 +TXN,2001-05-03,37.970001220703125 +TXN,2001-05-04,37.849998474121094 +TXN,2001-05-07,38.43000030517578 +TXN,2001-05-08,39.099998474121094 +TXN,2001-05-09,37.54999923706055 +TXN,2001-05-10,37.779998779296875 +TXN,2001-05-11,37.470001220703125 +TXN,2001-05-14,36.790000915527344 +TXN,2001-05-15,37.029998779296875 +TXN,2001-05-16,38.5 +TXN,2001-05-17,39.79999923706055 +TXN,2001-05-18,39.709999084472656 +TXN,2001-05-21,41.86000061035156 +TXN,2001-05-22,41.310001373291016 +TXN,2001-05-23,39.58000183105469 +TXN,2001-05-24,38.40999984741211 +TXN,2001-05-25,37.849998474121094 +TXN,2001-05-29,36.54999923706055 +TXN,2001-05-30,33.09000015258789 +TXN,2001-05-31,34.119998931884766 +TXN,2001-06-01,34.25 +TXN,2001-06-04,34.25 +TXN,2001-06-05,35.9900016784668 +TXN,2001-06-06,35.5099983215332 +TXN,2001-06-07,39.38999938964844 +TXN,2001-06-08,38.06999969482422 +TXN,2001-06-11,36.810001373291016 +TXN,2001-06-12,34.900001525878906 +TXN,2001-06-13,34.02000045776367 +TXN,2001-06-14,31.510000228881836 +TXN,2001-06-15,32.13999938964844 +TXN,2001-06-18,31.1299991607666 +TXN,2001-06-19,29.600000381469727 +TXN,2001-06-20,29.950000762939453 +TXN,2001-06-21,30.399999618530273 +TXN,2001-06-22,30.299999237060547 +TXN,2001-06-25,30.850000381469727 +TXN,2001-06-26,30.90999984741211 +TXN,2001-06-27,30.90999984741211 +TXN,2001-06-28,31.719999313354492 +TXN,2001-06-29,31.899999618530273 +TXN,2001-07-02,32.83000183105469 +TXN,2001-07-03,32.31999969482422 +TXN,2001-07-05,31.360000610351562 +TXN,2001-07-06,29.25 +TXN,2001-07-09,29.399999618530273 +TXN,2001-07-10,29.649999618530273 +TXN,2001-07-11,30.049999237060547 +TXN,2001-07-12,33.13999938964844 +TXN,2001-07-13,33.20000076293945 +TXN,2001-07-16,31.540000915527344 +TXN,2001-07-17,31.719999313354492 +TXN,2001-07-18,30.100000381469727 +TXN,2001-07-19,32.7599983215332 +TXN,2001-07-20,31.510000228881836 +TXN,2001-07-23,30.799999237060547 +TXN,2001-07-24,30.200000762939453 +TXN,2001-07-25,31.610000610351562 +TXN,2001-07-26,33.81999969482422 +TXN,2001-07-27,34.849998474121094 +TXN,2001-07-30,34.95000076293945 +TXN,2001-07-31,34.5 +TXN,2001-08-01,36.630001068115234 +TXN,2001-08-02,38.150001525878906 +TXN,2001-08-03,37.5 +TXN,2001-08-06,36.7400016784668 +TXN,2001-08-07,35.45000076293945 +TXN,2001-08-08,33.65999984741211 +TXN,2001-08-09,34.20000076293945 +TXN,2001-08-10,34.650001525878906 +TXN,2001-08-13,34.779998779296875 +TXN,2001-08-14,34.86000061035156 +TXN,2001-08-15,33.41999816894531 +TXN,2001-08-16,34.720001220703125 +TXN,2001-08-17,33.13999938964844 +TXN,2001-08-20,33.36000061035156 +TXN,2001-08-21,32.5099983215332 +TXN,2001-08-22,33.650001525878906 +TXN,2001-08-23,33.959999084472656 +TXN,2001-08-24,35.5 +TXN,2001-08-27,36.0 +TXN,2001-08-28,35.709999084472656 +TXN,2001-08-29,34.04999923706055 +TXN,2001-08-30,32.9900016784668 +TXN,2001-08-31,33.099998474121094 +TXN,2001-09-04,32.099998474121094 +TXN,2001-09-05,30.84000015258789 +TXN,2001-09-06,29.5 +TXN,2001-09-07,28.6200008392334 +TXN,2001-09-10,28.610000610351562 +TXN,2001-09-17,27.0 +TXN,2001-09-18,24.299999237060547 +TXN,2001-09-19,23.899999618530273 +TXN,2001-09-20,21.729999542236328 +TXN,2001-09-21,23.0 +TXN,2001-09-24,24.450000762939453 +TXN,2001-09-25,24.399999618530273 +TXN,2001-09-26,23.75 +TXN,2001-09-27,23.75 +TXN,2001-09-28,24.979999542236328 +TXN,2001-10-01,24.989999771118164 +TXN,2001-10-02,23.139999389648438 +TXN,2001-10-03,25.260000228881836 +TXN,2001-10-04,27.049999237060547 +TXN,2001-10-05,27.110000610351562 +TXN,2001-10-08,28.75 +TXN,2001-10-09,26.809999465942383 +TXN,2001-10-10,28.549999237060547 +TXN,2001-10-11,30.850000381469727 +TXN,2001-10-12,31.399999618530273 +TXN,2001-10-15,30.34000015258789 +TXN,2001-10-16,31.489999771118164 +TXN,2001-10-17,29.90999984741211 +TXN,2001-10-18,28.0 +TXN,2001-10-19,27.739999771118164 +TXN,2001-10-22,28.90999984741211 +TXN,2001-10-23,28.600000381469727 +TXN,2001-10-24,29.850000381469727 +TXN,2001-10-25,31.260000228881836 +TXN,2001-10-26,30.450000762939453 +TXN,2001-10-29,28.5 +TXN,2001-10-30,27.270000457763672 +TXN,2001-10-31,27.989999771118164 +TXN,2001-11-01,29.299999237060547 +TXN,2001-11-02,29.93000030517578 +TXN,2001-11-05,29.899999618530273 +TXN,2001-11-06,31.489999771118164 +TXN,2001-11-07,31.850000381469727 +TXN,2001-11-08,31.90999984741211 +TXN,2001-11-09,31.0 +TXN,2001-11-12,31.899999618530273 +TXN,2001-11-13,33.81999969482422 +TXN,2001-11-14,33.880001068115234 +TXN,2001-11-15,33.27000045776367 +TXN,2001-11-16,32.630001068115234 +TXN,2001-11-19,32.959999084472656 +TXN,2001-11-20,31.25 +TXN,2001-11-21,31.100000381469727 +TXN,2001-11-23,31.739999771118164 +TXN,2001-11-26,32.45000076293945 +TXN,2001-11-27,32.58000183105469 +TXN,2001-11-28,31.030000686645508 +TXN,2001-11-29,32.06999969482422 +TXN,2001-11-30,32.04999923706055 +TXN,2001-12-03,30.979999542236328 +TXN,2001-12-04,31.0 +TXN,2001-12-05,33.5 +TXN,2001-12-06,33.5 +TXN,2001-12-07,32.70000076293945 +TXN,2001-12-10,31.110000610351562 +TXN,2001-12-11,31.049999237060547 +TXN,2001-12-12,32.20000076293945 +TXN,2001-12-13,29.920000076293945 +TXN,2001-12-14,30.350000381469727 +TXN,2001-12-17,30.170000076293945 +TXN,2001-12-18,29.809999465942383 +TXN,2001-12-19,27.899999618530273 +TXN,2001-12-20,26.5 +TXN,2001-12-21,28.0 +TXN,2001-12-24,27.829999923706055 +TXN,2001-12-26,28.049999237060547 +TXN,2001-12-27,28.75 +TXN,2001-12-28,28.65999984741211 +TXN,2001-12-31,28.0 +TXN,2002-01-02,28.81999969482422 +TXN,2002-01-03,30.700000762939453 +TXN,2002-01-04,30.399999618530273 +TXN,2002-01-07,29.40999984741211 +TXN,2002-01-08,29.0 +TXN,2002-01-09,28.209999084472656 +TXN,2002-01-10,27.549999237060547 +TXN,2002-01-11,27.239999771118164 +TXN,2002-01-14,27.09000015258789 +TXN,2002-01-15,26.40999984741211 +TXN,2002-01-16,26.309999465942383 +TXN,2002-01-17,27.450000762939453 +TXN,2002-01-18,27.540000915527344 +TXN,2002-01-22,25.75 +TXN,2002-01-23,26.0 +TXN,2002-01-24,27.450000762939453 +TXN,2002-01-25,27.450000762939453 +TXN,2002-01-28,28.399999618530273 +TXN,2002-01-29,29.959999084472656 +TXN,2002-01-30,30.719999313354492 +TXN,2002-01-31,31.209999084472656 +TXN,2002-02-01,30.5 +TXN,2002-02-04,29.75 +TXN,2002-02-05,29.75 +TXN,2002-02-06,29.5 +TXN,2002-02-07,29.540000915527344 +TXN,2002-02-08,30.290000915527344 +TXN,2002-02-11,31.950000762939453 +TXN,2002-02-12,31.81999969482422 +TXN,2002-02-13,32.90999984741211 +TXN,2002-02-14,32.5099983215332 +TXN,2002-02-15,31.5 +TXN,2002-02-19,29.940000534057617 +TXN,2002-02-20,29.989999771118164 +TXN,2002-02-21,28.860000610351562 +TXN,2002-02-22,29.510000228881836 +TXN,2002-02-25,30.850000381469727 +TXN,2002-02-26,30.989999771118164 +TXN,2002-02-27,30.360000610351562 +TXN,2002-02-28,29.350000381469727 +TXN,2002-03-01,31.5 +TXN,2002-03-04,33.9900016784668 +TXN,2002-03-05,33.9900016784668 +TXN,2002-03-06,34.20000076293945 +TXN,2002-03-07,34.75 +TXN,2002-03-08,35.709999084472656 +TXN,2002-03-11,34.11000061035156 +TXN,2002-03-12,32.75 +TXN,2002-03-13,32.400001525878906 +TXN,2002-03-14,32.88999938964844 +TXN,2002-03-15,34.09000015258789 +TXN,2002-03-18,34.0 +TXN,2002-03-19,34.56999969482422 +TXN,2002-03-20,33.5 +TXN,2002-03-21,34.15999984741211 +TXN,2002-03-22,33.15999984741211 +TXN,2002-03-25,32.04999923706055 +TXN,2002-03-26,33.52000045776367 +TXN,2002-03-27,33.099998474121094 +TXN,2002-03-28,33.099998474121094 +TXN,2002-04-01,34.09000015258789 +TXN,2002-04-02,33.75 +TXN,2002-04-03,32.9900016784668 +TXN,2002-04-04,33.31999969482422 +TXN,2002-04-05,33.41999816894531 +TXN,2002-04-08,33.0 +TXN,2002-04-09,32.31999969482422 +TXN,2002-04-10,32.150001525878906 +TXN,2002-04-11,30.950000762939453 +TXN,2002-04-12,31.799999237060547 +TXN,2002-04-15,32.130001068115234 +TXN,2002-04-16,33.790000915527344 +TXN,2002-04-17,34.04999923706055 +TXN,2002-04-18,33.619998931884766 +TXN,2002-04-19,33.29999923706055 +TXN,2002-04-22,32.599998474121094 +TXN,2002-04-23,32.43000030517578 +TXN,2002-04-24,31.75 +TXN,2002-04-25,31.5 +TXN,2002-04-26,30.40999984741211 +TXN,2002-04-29,30.649999618530273 +TXN,2002-04-30,30.93000030517578 +TXN,2002-05-01,31.200000762939453 +TXN,2002-05-02,29.790000915527344 +TXN,2002-05-03,28.299999237060547 +TXN,2002-05-06,27.549999237060547 +TXN,2002-05-07,27.510000228881836 +TXN,2002-05-08,30.600000381469727 +TXN,2002-05-09,29.790000915527344 +TXN,2002-05-10,28.700000762939453 +TXN,2002-05-13,30.270000457763672 +TXN,2002-05-14,31.299999237060547 +TXN,2002-05-15,31.700000762939453 +TXN,2002-05-16,32.11000061035156 +TXN,2002-05-17,32.34000015258789 +TXN,2002-05-20,31.700000762939453 +TXN,2002-05-21,30.610000610351562 +TXN,2002-05-22,30.65999984741211 +TXN,2002-05-23,30.6200008392334 +TXN,2002-05-24,29.979999542236328 +TXN,2002-05-28,29.889999389648438 +TXN,2002-05-29,28.729999542236328 +TXN,2002-05-30,28.799999237060547 +TXN,2002-05-31,28.670000076293945 +TXN,2002-06-03,27.739999771118164 +TXN,2002-06-04,28.100000381469727 +TXN,2002-06-05,28.440000534057617 +TXN,2002-06-06,27.690000534057617 +TXN,2002-06-07,26.399999618530273 +TXN,2002-06-10,25.770000457763672 +TXN,2002-06-11,24.950000762939453 +TXN,2002-06-12,25.639999389648438 +TXN,2002-06-13,25.549999237060547 +TXN,2002-06-14,25.399999618530273 +TXN,2002-06-17,26.639999389648438 +TXN,2002-06-18,26.09000015258789 +TXN,2002-06-19,24.850000381469727 +TXN,2002-06-20,24.469999313354492 +TXN,2002-06-21,22.93000030517578 +TXN,2002-06-24,24.139999389648438 +TXN,2002-06-25,23.43000030517578 +TXN,2002-06-26,24.229999542236328 +TXN,2002-06-27,24.670000076293945 +TXN,2002-06-28,23.700000762939453 +TXN,2002-07-01,23.450000762939453 +TXN,2002-07-02,22.190000534057617 +TXN,2002-07-03,23.139999389648438 +TXN,2002-07-05,24.979999542236328 +TXN,2002-07-08,24.149999618530273 +TXN,2002-07-09,23.299999237060547 +TXN,2002-07-10,22.18000030517578 +TXN,2002-07-11,23.170000076293945 +TXN,2002-07-12,23.739999771118164 +TXN,2002-07-15,24.600000381469727 +TXN,2002-07-16,25.1200008392334 +TXN,2002-07-17,25.780000686645508 +TXN,2002-07-18,25.200000762939453 +TXN,2002-07-19,24.850000381469727 +TXN,2002-07-22,23.389999389648438 +TXN,2002-07-23,23.479999542236328 +TXN,2002-07-24,24.0 +TXN,2002-07-25,22.139999389648438 +TXN,2002-07-26,22.34000015258789 +TXN,2002-07-29,23.5 +TXN,2002-07-30,23.649999618530273 +TXN,2002-07-31,23.149999618530273 +TXN,2002-08-01,21.110000610351562 +TXN,2002-08-02,19.969999313354492 +TXN,2002-08-05,18.200000762939453 +TXN,2002-08-06,18.889999389648438 +TXN,2002-08-07,19.5 +TXN,2002-08-08,20.489999771118164 +TXN,2002-08-09,20.920000076293945 +TXN,2002-08-12,20.149999618530273 +TXN,2002-08-13,19.200000762939453 +TXN,2002-08-14,19.8799991607666 +TXN,2002-08-15,20.299999237060547 +TXN,2002-08-16,21.989999771118164 +TXN,2002-08-19,22.600000381469727 +TXN,2002-08-20,21.809999465942383 +TXN,2002-08-21,22.719999313354492 +TXN,2002-08-22,22.979999542236328 +TXN,2002-08-23,21.799999237060547 +TXN,2002-08-26,22.100000381469727 +TXN,2002-08-27,20.6299991607666 +TXN,2002-08-28,20.239999771118164 +TXN,2002-08-29,19.950000762939453 +TXN,2002-08-30,19.700000762939453 +TXN,2002-09-03,18.520000457763672 +TXN,2002-09-04,19.18000030517578 +TXN,2002-09-05,18.6200008392334 +TXN,2002-09-06,20.040000915527344 +TXN,2002-09-09,19.90999984741211 +TXN,2002-09-10,20.479999542236328 +TXN,2002-09-11,20.649999618530273 +TXN,2002-09-12,19.209999084472656 +TXN,2002-09-13,19.0 +TXN,2002-09-16,18.270000457763672 +TXN,2002-09-17,18.0 +TXN,2002-09-18,17.610000610351562 +TXN,2002-09-19,17.030000686645508 +TXN,2002-09-20,15.779999732971191 +TXN,2002-09-23,14.949999809265137 +TXN,2002-09-24,15.100000381469727 +TXN,2002-09-25,16.350000381469727 +TXN,2002-09-26,16.489999771118164 +TXN,2002-09-27,15.579999923706055 +TXN,2002-09-30,14.770000457763672 +TXN,2002-10-01,16.1200008392334 +TXN,2002-10-02,15.890000343322754 +TXN,2002-10-03,15.239999771118164 +TXN,2002-10-04,14.680000305175781 +TXN,2002-10-07,14.25 +TXN,2002-10-08,14.0 +TXN,2002-10-09,13.229999542236328 +TXN,2002-10-10,14.199999809265137 +TXN,2002-10-11,16.110000610351562 +TXN,2002-10-14,15.989999771118164 +TXN,2002-10-15,17.6299991607666 +TXN,2002-10-16,16.15999984741211 +TXN,2002-10-17,17.190000534057617 +TXN,2002-10-18,17.100000381469727 +TXN,2002-10-21,17.1200008392334 +TXN,2002-10-22,14.0 +TXN,2002-10-23,14.880000114440918 +TXN,2002-10-24,14.59000015258789 +TXN,2002-10-25,15.5 +TXN,2002-10-28,15.699999809265137 +TXN,2002-10-29,15.050000190734863 +TXN,2002-10-30,15.880000114440918 +TXN,2002-10-31,15.859999656677246 +TXN,2002-11-01,16.790000915527344 +TXN,2002-11-04,17.040000915527344 +TXN,2002-11-05,16.219999313354492 +TXN,2002-11-06,16.399999618530273 +TXN,2002-11-07,14.960000038146973 +TXN,2002-11-08,15.0 +TXN,2002-11-11,14.239999771118164 +TXN,2002-11-12,14.8100004196167 +TXN,2002-11-13,15.100000381469727 +TXN,2002-11-14,16.25 +TXN,2002-11-15,16.389999389648438 +TXN,2002-11-18,17.0 +TXN,2002-11-19,17.18000030517578 +TXN,2002-11-20,18.420000076293945 +TXN,2002-11-21,19.68000030517578 +TXN,2002-11-22,19.219999313354492 +TXN,2002-11-25,19.520000457763672 +TXN,2002-11-26,18.450000762939453 +TXN,2002-11-27,20.270000457763672 +TXN,2002-11-29,20.010000228881836 +TXN,2002-12-02,19.770000457763672 +TXN,2002-12-03,18.950000762939453 +TXN,2002-12-04,18.229999542236328 +TXN,2002-12-05,18.299999237060547 +TXN,2002-12-06,18.229999542236328 +TXN,2002-12-09,16.940000534057617 +TXN,2002-12-10,17.110000610351562 +TXN,2002-12-11,17.219999313354492 +TXN,2002-12-12,17.440000534057617 +TXN,2002-12-13,16.700000762939453 +TXN,2002-12-16,17.25 +TXN,2002-12-17,17.34000015258789 +TXN,2002-12-18,16.280000686645508 +TXN,2002-12-19,15.680000305175781 +TXN,2002-12-20,15.739999771118164 +TXN,2002-12-23,15.829999923706055 +TXN,2002-12-24,15.779999732971191 +TXN,2002-12-26,15.600000381469727 +TXN,2002-12-27,15.289999961853027 +TXN,2002-12-30,15.109999656677246 +TXN,2002-12-31,15.010000228881836 +TXN,2003-01-02,16.040000915527344 +TXN,2003-01-03,16.1299991607666 +TXN,2003-01-06,17.040000915527344 +TXN,2003-01-07,16.5 +TXN,2003-01-08,16.0 +TXN,2003-01-09,15.859999656677246 +TXN,2003-01-10,16.049999237060547 +TXN,2003-01-13,16.100000381469727 +TXN,2003-01-14,16.1200008392334 +TXN,2003-01-15,15.90999984741211 +TXN,2003-01-16,15.069999694824219 +TXN,2003-01-17,14.550000190734863 +TXN,2003-01-21,14.149999618530273 +TXN,2003-01-22,14.25 +TXN,2003-01-23,16.1200008392334 +TXN,2003-01-24,15.859999656677246 +TXN,2003-01-27,15.420000076293945 +TXN,2003-01-28,16.0 +TXN,2003-01-29,16.350000381469727 +TXN,2003-01-30,15.65999984741211 +TXN,2003-01-31,15.899999618530273 +TXN,2003-02-03,15.850000381469727 +TXN,2003-02-04,15.489999771118164 +TXN,2003-02-05,15.489999771118164 +TXN,2003-02-06,15.0600004196167 +TXN,2003-02-07,14.989999771118164 +TXN,2003-02-10,15.050000190734863 +TXN,2003-02-11,15.4399995803833 +TXN,2003-02-12,15.25 +TXN,2003-02-13,14.90999984741211 +TXN,2003-02-14,15.479999542236328 +TXN,2003-02-18,16.239999771118164 +TXN,2003-02-19,16.40999984741211 +TXN,2003-02-20,15.989999771118164 +TXN,2003-02-21,15.890000343322754 +TXN,2003-02-24,15.930000305175781 +TXN,2003-02-25,16.030000686645508 +TXN,2003-02-26,15.75 +TXN,2003-02-27,16.299999237060547 +TXN,2003-02-28,16.75 +TXN,2003-03-03,16.200000762939453 +TXN,2003-03-04,16.0 +TXN,2003-03-05,16.200000762939453 +TXN,2003-03-06,16.450000762939453 +TXN,2003-03-07,16.299999237060547 +TXN,2003-03-10,16.020000457763672 +TXN,2003-03-11,16.3700008392334 +TXN,2003-03-12,16.690000534057617 +TXN,2003-03-13,17.90999984741211 +TXN,2003-03-14,17.40999984741211 +TXN,2003-03-17,18.260000228881836 +TXN,2003-03-18,18.459999084472656 +TXN,2003-03-19,18.260000228881836 +TXN,2003-03-20,18.280000686645508 +TXN,2003-03-21,18.670000076293945 +TXN,2003-03-24,17.729999542236328 +TXN,2003-03-25,17.899999618530273 +TXN,2003-03-26,17.75 +TXN,2003-03-27,17.75 +TXN,2003-03-28,17.3799991607666 +TXN,2003-03-31,16.3700008392334 +TXN,2003-04-01,16.440000534057617 +TXN,2003-04-02,17.579999923706055 +TXN,2003-04-03,17.75 +TXN,2003-04-04,16.899999618530273 +TXN,2003-04-07,17.200000762939453 +TXN,2003-04-08,16.389999389648438 +TXN,2003-04-09,16.239999771118164 +TXN,2003-04-10,16.530000686645508 +TXN,2003-04-11,16.229999542236328 +TXN,2003-04-14,16.940000534057617 +TXN,2003-04-15,17.219999313354492 +TXN,2003-04-16,19.0 +TXN,2003-04-17,19.399999618530273 +TXN,2003-04-21,19.3700008392334 +TXN,2003-04-22,19.90999984741211 +TXN,2003-04-23,19.690000534057617 +TXN,2003-04-24,19.350000381469727 +TXN,2003-04-25,18.389999389648438 +TXN,2003-04-28,18.780000686645508 +TXN,2003-04-29,19.059999465942383 +TXN,2003-04-30,18.489999771118164 +TXN,2003-05-01,18.549999237060547 +TXN,2003-05-02,19.290000915527344 +TXN,2003-05-05,19.489999771118164 +TXN,2003-05-06,20.200000762939453 +TXN,2003-05-07,19.299999237060547 +TXN,2003-05-08,18.8700008392334 +TXN,2003-05-09,20.0 +TXN,2003-05-12,19.670000076293945 +TXN,2003-05-13,19.700000762939453 +TXN,2003-05-14,19.420000076293945 +TXN,2003-05-15,19.600000381469727 +TXN,2003-05-16,19.59000015258789 +TXN,2003-05-19,18.770000457763672 +TXN,2003-05-20,18.729999542236328 +TXN,2003-05-21,18.770000457763672 +TXN,2003-05-22,18.6299991607666 +TXN,2003-05-23,18.709999084472656 +TXN,2003-05-27,19.280000686645508 +TXN,2003-05-28,20.170000076293945 +TXN,2003-05-29,20.239999771118164 +TXN,2003-05-30,20.5 +TXN,2003-06-02,20.100000381469727 +TXN,2003-06-03,20.6200008392334 +TXN,2003-06-04,21.100000381469727 +TXN,2003-06-05,20.84000015258789 +TXN,2003-06-06,20.950000762939453 +TXN,2003-06-09,20.219999313354492 +TXN,2003-06-10,20.389999389648438 +TXN,2003-06-11,18.860000610351562 +TXN,2003-06-12,18.489999771118164 +TXN,2003-06-13,18.0 +TXN,2003-06-16,18.440000534057617 +TXN,2003-06-17,18.43000030517578 +TXN,2003-06-18,18.600000381469727 +TXN,2003-06-19,18.790000915527344 +TXN,2003-06-20,18.5 +TXN,2003-06-23,18.09000015258789 +TXN,2003-06-24,17.770000457763672 +TXN,2003-06-25,17.350000381469727 +TXN,2003-06-26,17.989999771118164 +TXN,2003-06-27,18.010000228881836 +TXN,2003-06-30,17.600000381469727 +TXN,2003-07-01,17.6200008392334 +TXN,2003-07-02,18.219999313354492 +TXN,2003-07-03,17.75 +TXN,2003-07-07,18.889999389648438 +TXN,2003-07-08,19.06999969482422 +TXN,2003-07-09,19.489999771118164 +TXN,2003-07-10,18.809999465942383 +TXN,2003-07-11,18.760000228881836 +TXN,2003-07-14,19.1200008392334 +TXN,2003-07-15,19.440000534057617 +TXN,2003-07-16,19.229999542236328 +TXN,2003-07-17,18.25 +TXN,2003-07-18,18.690000534057617 +TXN,2003-07-21,17.8799991607666 +TXN,2003-07-22,19.25 +TXN,2003-07-23,19.290000915527344 +TXN,2003-07-24,18.770000457763672 +TXN,2003-07-25,19.049999237060547 +TXN,2003-07-28,19.170000076293945 +TXN,2003-07-29,18.719999313354492 +TXN,2003-07-30,18.700000762939453 +TXN,2003-07-31,18.8700008392334 +TXN,2003-08-01,18.8700008392334 +TXN,2003-08-04,18.799999237060547 +TXN,2003-08-05,18.290000915527344 +TXN,2003-08-06,18.25 +TXN,2003-08-07,18.209999084472656 +TXN,2003-08-08,18.049999237060547 +TXN,2003-08-11,18.479999542236328 +TXN,2003-08-12,18.889999389648438 +TXN,2003-08-13,19.31999969482422 +TXN,2003-08-14,20.049999237060547 +TXN,2003-08-15,20.18000030517578 +TXN,2003-08-18,20.90999984741211 +TXN,2003-08-19,21.09000015258789 +TXN,2003-08-20,20.799999237060547 +TXN,2003-08-21,22.149999618530273 +TXN,2003-08-22,22.809999465942383 +TXN,2003-08-25,22.610000610351562 +TXN,2003-08-26,22.68000030517578 +TXN,2003-08-27,23.489999771118164 +TXN,2003-08-28,23.760000228881836 +TXN,2003-08-29,23.850000381469727 +TXN,2003-09-02,24.040000915527344 +TXN,2003-09-03,23.649999618530273 +TXN,2003-09-04,24.15999984741211 +TXN,2003-09-05,25.1299991607666 +TXN,2003-09-08,26.030000686645508 +TXN,2003-09-09,25.31999969482422 +TXN,2003-09-10,23.420000076293945 +TXN,2003-09-11,23.690000534057617 +TXN,2003-09-12,23.8799991607666 +TXN,2003-09-15,23.6299991607666 +TXN,2003-09-16,24.75 +TXN,2003-09-17,24.239999771118164 +TXN,2003-09-18,24.389999389648438 +TXN,2003-09-19,24.170000076293945 +TXN,2003-09-22,23.450000762939453 +TXN,2003-09-23,24.110000610351562 +TXN,2003-09-24,23.079999923706055 +TXN,2003-09-25,23.059999465942383 +TXN,2003-09-26,22.579999923706055 +TXN,2003-09-29,23.149999618530273 +TXN,2003-09-30,22.799999237060547 +TXN,2003-10-01,23.25 +TXN,2003-10-02,23.5 +TXN,2003-10-03,24.649999618530273 +TXN,2003-10-06,24.450000762939453 +TXN,2003-10-07,24.719999313354492 +TXN,2003-10-08,24.68000030517578 +TXN,2003-10-09,24.989999771118164 +TXN,2003-10-10,25.479999542236328 +TXN,2003-10-13,25.579999923706055 +TXN,2003-10-14,25.84000015258789 +TXN,2003-10-15,25.549999237060547 +TXN,2003-10-16,25.600000381469727 +TXN,2003-10-17,24.959999084472656 +TXN,2003-10-20,25.670000076293945 +TXN,2003-10-21,27.280000686645508 +TXN,2003-10-22,27.010000228881836 +TXN,2003-10-23,27.309999465942383 +TXN,2003-10-24,27.450000762939453 +TXN,2003-10-27,28.100000381469727 +TXN,2003-10-28,29.350000381469727 +TXN,2003-10-29,29.18000030517578 +TXN,2003-10-30,29.520000457763672 +TXN,2003-10-31,28.920000076293945 +TXN,2003-11-03,29.93000030517578 +TXN,2003-11-04,29.84000015258789 +TXN,2003-11-05,30.43000030517578 +TXN,2003-11-06,30.790000915527344 +TXN,2003-11-07,30.920000076293945 +TXN,2003-11-10,30.09000015258789 +TXN,2003-11-11,29.65999984741211 +TXN,2003-11-12,30.700000762939453 +TXN,2003-11-13,30.190000534057617 +TXN,2003-11-14,28.829999923706055 +TXN,2003-11-17,28.34000015258789 +TXN,2003-11-18,27.860000610351562 +TXN,2003-11-19,28.229999542236328 +TXN,2003-11-20,27.860000610351562 +TXN,2003-11-21,28.350000381469727 +TXN,2003-11-24,29.440000534057617 +TXN,2003-11-25,29.450000762939453 +TXN,2003-11-26,29.649999618530273 +TXN,2003-11-28,29.760000228881836 +TXN,2003-12-01,30.18000030517578 +TXN,2003-12-02,30.110000610351562 +TXN,2003-12-03,29.5 +TXN,2003-12-04,29.139999389648438 +TXN,2003-12-05,28.360000610351562 +TXN,2003-12-08,28.239999771118164 +TXN,2003-12-09,27.489999771118164 +TXN,2003-12-10,27.920000076293945 +TXN,2003-12-11,28.600000381469727 +TXN,2003-12-12,28.719999313354492 +TXN,2003-12-15,28.34000015258789 +TXN,2003-12-16,27.920000076293945 +TXN,2003-12-17,27.68000030517578 +TXN,2003-12-18,28.8799991607666 +TXN,2003-12-19,28.34000015258789 +TXN,2003-12-22,28.719999313354492 +TXN,2003-12-23,29.170000076293945 +TXN,2003-12-24,28.979999542236328 +TXN,2003-12-26,28.829999923706055 +TXN,2003-12-29,29.420000076293945 +TXN,2003-12-30,29.469999313354492 +TXN,2003-12-31,29.3799991607666 +TXN,2004-01-02,29.309999465942383 +TXN,2004-01-05,29.93000030517578 +TXN,2004-01-06,29.989999771118164 +TXN,2004-01-07,29.950000762939453 +TXN,2004-01-08,31.850000381469727 +TXN,2004-01-09,31.780000686645508 +TXN,2004-01-12,32.79999923706055 +TXN,2004-01-13,32.189998626708984 +TXN,2004-01-14,32.47999954223633 +TXN,2004-01-15,33.650001525878906 +TXN,2004-01-16,33.529998779296875 +TXN,2004-01-20,33.43000030517578 +TXN,2004-01-21,32.310001373291016 +TXN,2004-01-22,31.729999542236328 +TXN,2004-01-23,30.969999313354492 +TXN,2004-01-26,31.989999771118164 +TXN,2004-01-27,30.5 +TXN,2004-01-28,30.700000762939453 +TXN,2004-01-29,30.59000015258789 +TXN,2004-01-30,31.350000381469727 +TXN,2004-02-02,30.90999984741211 +TXN,2004-02-03,30.760000228881836 +TXN,2004-02-04,30.06999969482422 +TXN,2004-02-05,30.030000686645508 +TXN,2004-02-06,31.309999465942383 +TXN,2004-02-09,31.219999313354492 +TXN,2004-02-10,31.350000381469727 +TXN,2004-02-11,31.6200008392334 +TXN,2004-02-12,31.299999237060547 +TXN,2004-02-13,30.770000457763672 +TXN,2004-02-17,31.170000076293945 +TXN,2004-02-18,31.440000534057617 +TXN,2004-02-19,30.899999618530273 +TXN,2004-02-20,30.6200008392334 +TXN,2004-02-23,29.739999771118164 +TXN,2004-02-24,29.90999984741211 +TXN,2004-02-25,30.65999984741211 +TXN,2004-02-26,31.25 +TXN,2004-02-27,30.649999618530273 +TXN,2004-03-01,31.020000457763672 +TXN,2004-03-02,31.280000686645508 +TXN,2004-03-03,30.739999771118164 +TXN,2004-03-04,31.1200008392334 +TXN,2004-03-05,31.469999313354492 +TXN,2004-03-08,30.600000381469727 +TXN,2004-03-09,30.260000228881836 +TXN,2004-03-10,29.68000030517578 +TXN,2004-03-11,29.200000762939453 +TXN,2004-03-12,29.809999465942383 +TXN,2004-03-15,29.1200008392334 +TXN,2004-03-16,29.56999969482422 +TXN,2004-03-17,29.75 +TXN,2004-03-18,29.290000915527344 +TXN,2004-03-19,27.790000915527344 +TXN,2004-03-22,27.309999465942383 +TXN,2004-03-23,27.149999618530273 +TXN,2004-03-24,27.579999923706055 +TXN,2004-03-25,28.809999465942383 +TXN,2004-03-26,28.59000015258789 +TXN,2004-03-29,29.09000015258789 +TXN,2004-03-30,29.049999237060547 +TXN,2004-03-31,29.219999313354492 +TXN,2004-04-01,29.899999618530273 +TXN,2004-04-02,30.40999984741211 +TXN,2004-04-05,30.940000534057617 +TXN,2004-04-06,29.15999984741211 +TXN,2004-04-07,29.299999237060547 +TXN,2004-04-08,29.18000030517578 +TXN,2004-04-12,29.469999313354492 +TXN,2004-04-13,28.979999542236328 +TXN,2004-04-14,28.68000030517578 +TXN,2004-04-15,28.020000457763672 +TXN,2004-04-16,27.65999984741211 +TXN,2004-04-19,28.399999618530273 +TXN,2004-04-20,27.350000381469727 +TXN,2004-04-21,27.360000610351562 +TXN,2004-04-22,27.639999389648438 +TXN,2004-04-23,27.940000534057617 +TXN,2004-04-26,27.459999084472656 +TXN,2004-04-27,27.100000381469727 +TXN,2004-04-28,26.719999313354492 +TXN,2004-04-29,25.43000030517578 +TXN,2004-04-30,25.100000381469727 +TXN,2004-05-03,24.450000762939453 +TXN,2004-05-04,24.700000762939453 +TXN,2004-05-05,24.90999984741211 +TXN,2004-05-06,25.079999923706055 +TXN,2004-05-07,25.420000076293945 +TXN,2004-05-10,25.6299991607666 +TXN,2004-05-11,26.34000015258789 +TXN,2004-05-12,25.979999542236328 +TXN,2004-05-13,25.700000762939453 +TXN,2004-05-14,25.360000610351562 +TXN,2004-05-17,25.149999618530273 +TXN,2004-05-18,25.229999542236328 +TXN,2004-05-19,25.440000534057617 +TXN,2004-05-20,25.170000076293945 +TXN,2004-05-21,24.940000534057617 +TXN,2004-05-24,24.850000381469727 +TXN,2004-05-25,25.329999923706055 +TXN,2004-05-26,25.040000915527344 +TXN,2004-05-27,25.84000015258789 +TXN,2004-05-28,26.110000610351562 +TXN,2004-06-01,25.860000610351562 +TXN,2004-06-02,25.18000030517578 +TXN,2004-06-03,24.34000015258789 +TXN,2004-06-04,25.209999084472656 +TXN,2004-06-07,26.229999542236328 +TXN,2004-06-08,26.040000915527344 +TXN,2004-06-09,25.219999313354492 +TXN,2004-06-10,25.1299991607666 +TXN,2004-06-14,24.459999084472656 +TXN,2004-06-15,24.6299991607666 +TXN,2004-06-16,24.15999984741211 +TXN,2004-06-17,23.25 +TXN,2004-06-18,23.18000030517578 +TXN,2004-06-21,23.0 +TXN,2004-06-22,23.850000381469727 +TXN,2004-06-23,24.31999969482422 +TXN,2004-06-24,24.110000610351562 +TXN,2004-06-25,24.030000686645508 +TXN,2004-06-28,23.780000686645508 +TXN,2004-06-29,24.049999237060547 +TXN,2004-06-30,24.18000030517578 +TXN,2004-07-01,23.540000915527344 +TXN,2004-07-02,23.020000457763672 +TXN,2004-07-06,22.299999237060547 +TXN,2004-07-07,22.610000610351562 +TXN,2004-07-08,22.290000915527344 +TXN,2004-07-09,22.719999313354492 +TXN,2004-07-12,22.34000015258789 +TXN,2004-07-13,22.420000076293945 +TXN,2004-07-14,22.389999389648438 +TXN,2004-07-15,21.860000610351562 +TXN,2004-07-16,21.139999389648438 +TXN,2004-07-19,20.93000030517578 +TXN,2004-07-20,21.760000228881836 +TXN,2004-07-21,20.6299991607666 +TXN,2004-07-22,21.25 +TXN,2004-07-23,20.790000915527344 +TXN,2004-07-26,20.6299991607666 +TXN,2004-07-27,20.59000015258789 +TXN,2004-07-28,20.760000228881836 +TXN,2004-07-29,21.34000015258789 +TXN,2004-07-30,21.329999923706055 +TXN,2004-08-02,21.200000762939453 +TXN,2004-08-03,20.3700008392334 +TXN,2004-08-04,20.329999923706055 +TXN,2004-08-05,20.020000457763672 +TXN,2004-08-06,19.670000076293945 +TXN,2004-08-09,19.600000381469727 +TXN,2004-08-10,19.90999984741211 +TXN,2004-08-11,18.540000915527344 +TXN,2004-08-12,18.399999618530273 +TXN,2004-08-13,18.440000534057617 +TXN,2004-08-16,18.770000457763672 +TXN,2004-08-17,19.0 +TXN,2004-08-18,19.809999465942383 +TXN,2004-08-19,19.850000381469727 +TXN,2004-08-20,19.899999618530273 +TXN,2004-08-23,20.260000228881836 +TXN,2004-08-24,19.690000534057617 +TXN,2004-08-25,20.030000686645508 +TXN,2004-08-26,20.020000457763672 +TXN,2004-08-27,20.34000015258789 +TXN,2004-08-30,19.709999084472656 +TXN,2004-08-31,19.540000915527344 +TXN,2004-09-01,19.770000457763672 +TXN,2004-09-02,20.1299991607666 +TXN,2004-09-03,19.170000076293945 +TXN,2004-09-07,18.709999084472656 +TXN,2004-09-08,18.829999923706055 +TXN,2004-09-09,20.770000457763672 +TXN,2004-09-10,21.940000534057617 +TXN,2004-09-13,22.170000076293945 +TXN,2004-09-14,22.389999389648438 +TXN,2004-09-15,21.850000381469727 +TXN,2004-09-16,21.59000015258789 +TXN,2004-09-17,22.079999923706055 +TXN,2004-09-20,22.729999542236328 +TXN,2004-09-21,22.889999389648438 +TXN,2004-09-22,22.3799991607666 +TXN,2004-09-23,22.450000762939453 +TXN,2004-09-24,21.690000534057617 +TXN,2004-09-27,21.139999389648438 +TXN,2004-09-28,20.780000686645508 +TXN,2004-09-29,21.399999618530273 +TXN,2004-09-30,21.280000686645508 +TXN,2004-10-01,22.65999984741211 +TXN,2004-10-04,23.040000915527344 +TXN,2004-10-05,22.829999923706055 +TXN,2004-10-06,23.100000381469727 +TXN,2004-10-07,22.790000915527344 +TXN,2004-10-08,22.049999237060547 +TXN,2004-10-11,21.889999389648438 +TXN,2004-10-12,21.299999237060547 +TXN,2004-10-13,21.729999542236328 +TXN,2004-10-14,21.3799991607666 +TXN,2004-10-15,21.219999313354492 +TXN,2004-10-18,21.09000015258789 +TXN,2004-10-19,22.549999237060547 +TXN,2004-10-20,22.8700008392334 +TXN,2004-10-21,23.049999237060547 +TXN,2004-10-22,22.309999465942383 +TXN,2004-10-25,22.469999313354492 +TXN,2004-10-26,22.889999389648438 +TXN,2004-10-27,23.770000457763672 +TXN,2004-10-28,24.34000015258789 +TXN,2004-10-29,24.450000762939453 +TXN,2004-11-01,24.81999969482422 +TXN,2004-11-02,24.299999237060547 +TXN,2004-11-03,23.920000076293945 +TXN,2004-11-04,24.260000228881836 +TXN,2004-11-05,24.700000762939453 +TXN,2004-11-08,24.739999771118164 +TXN,2004-11-09,24.75 +TXN,2004-11-10,23.969999313354492 +TXN,2004-11-11,24.270000457763672 +TXN,2004-11-12,24.690000534057617 +TXN,2004-11-15,24.81999969482422 +TXN,2004-11-16,24.43000030517578 +TXN,2004-11-17,25.209999084472656 +TXN,2004-11-18,25.360000610351562 +TXN,2004-11-19,24.75 +TXN,2004-11-22,24.549999237060547 +TXN,2004-11-23,24.329999923706055 +TXN,2004-11-24,24.6299991607666 +TXN,2004-11-26,24.59000015258789 +TXN,2004-11-29,24.56999969482422 +TXN,2004-11-30,24.18000030517578 +TXN,2004-12-01,25.18000030517578 +TXN,2004-12-02,24.90999984741211 +TXN,2004-12-03,25.100000381469727 +TXN,2004-12-06,25.290000915527344 +TXN,2004-12-07,25.020000457763672 +TXN,2004-12-08,24.049999237060547 +TXN,2004-12-09,23.700000762939453 +TXN,2004-12-10,23.6299991607666 +TXN,2004-12-13,23.690000534057617 +TXN,2004-12-14,24.34000015258789 +TXN,2004-12-15,24.420000076293945 +TXN,2004-12-16,24.030000686645508 +TXN,2004-12-17,23.440000534057617 +TXN,2004-12-20,23.399999618530273 +TXN,2004-12-21,23.6299991607666 +TXN,2004-12-22,23.889999389648438 +TXN,2004-12-23,23.860000610351562 +TXN,2004-12-27,23.799999237060547 +TXN,2004-12-28,23.899999618530273 +TXN,2004-12-29,24.329999923706055 +TXN,2004-12-30,24.450000762939453 +TXN,2004-12-31,24.6200008392334 +TXN,2005-01-03,24.18000030517578 +TXN,2005-01-04,23.600000381469727 +TXN,2005-01-05,22.889999389648438 +TXN,2005-01-06,22.799999237060547 +TXN,2005-01-07,22.920000076293945 +TXN,2005-01-10,22.610000610351562 +TXN,2005-01-11,22.3700008392334 +TXN,2005-01-12,22.389999389648438 +TXN,2005-01-13,22.200000762939453 +TXN,2005-01-14,22.469999313354492 +TXN,2005-01-18,22.5 +TXN,2005-01-19,21.920000076293945 +TXN,2005-01-20,21.3799991607666 +TXN,2005-01-21,21.030000686645508 +TXN,2005-01-24,20.770000457763672 +TXN,2005-01-25,21.1200008392334 +TXN,2005-01-26,22.65999984741211 +TXN,2005-01-27,22.8799991607666 +TXN,2005-01-28,23.110000610351562 +TXN,2005-01-31,23.209999084472656 +TXN,2005-02-01,23.579999923706055 +TXN,2005-02-02,23.489999771118164 +TXN,2005-02-03,23.1299991607666 +TXN,2005-02-04,24.799999237060547 +TXN,2005-02-07,24.700000762939453 +TXN,2005-02-08,25.350000381469727 +TXN,2005-02-09,24.6299991607666 +TXN,2005-02-10,24.90999984741211 +TXN,2005-02-11,25.860000610351562 +TXN,2005-02-14,25.950000762939453 +TXN,2005-02-15,26.040000915527344 +TXN,2005-02-16,26.09000015258789 +TXN,2005-02-17,25.479999542236328 +TXN,2005-02-18,25.31999969482422 +TXN,2005-02-22,25.56999969482422 +TXN,2005-02-23,25.469999313354492 +TXN,2005-02-24,25.959999084472656 +TXN,2005-02-25,26.700000762939453 +TXN,2005-02-28,26.469999313354492 +TXN,2005-03-01,27.149999618530273 +TXN,2005-03-02,26.969999313354492 +TXN,2005-03-03,26.579999923706055 +TXN,2005-03-04,26.889999389648438 +TXN,2005-03-07,27.3700008392334 +TXN,2005-03-08,26.34000015258789 +TXN,2005-03-09,26.639999389648438 +TXN,2005-03-10,27.079999923706055 +TXN,2005-03-11,26.200000762939453 +TXN,2005-03-14,26.260000228881836 +TXN,2005-03-15,25.719999313354492 +TXN,2005-03-16,25.450000762939453 +TXN,2005-03-17,25.639999389648438 +TXN,2005-03-18,25.440000534057617 +TXN,2005-03-21,25.219999313354492 +TXN,2005-03-22,25.0 +TXN,2005-03-23,25.34000015258789 +TXN,2005-03-24,25.510000228881836 +TXN,2005-03-28,25.489999771118164 +TXN,2005-03-29,25.18000030517578 +TXN,2005-03-30,25.75 +TXN,2005-03-31,25.489999771118164 +TXN,2005-04-01,24.959999084472656 +TXN,2005-04-04,24.850000381469727 +TXN,2005-04-05,24.8700008392334 +TXN,2005-04-06,24.729999542236328 +TXN,2005-04-07,25.06999969482422 +TXN,2005-04-08,24.90999984741211 +TXN,2005-04-11,24.700000762939453 +TXN,2005-04-12,24.219999313354492 +TXN,2005-04-13,23.639999389648438 +TXN,2005-04-14,23.389999389648438 +TXN,2005-04-15,22.760000228881836 +TXN,2005-04-18,22.920000076293945 +TXN,2005-04-19,24.170000076293945 +TXN,2005-04-20,24.020000457763672 +TXN,2005-04-21,24.68000030517578 +TXN,2005-04-22,24.420000076293945 +TXN,2005-04-25,24.6200008392334 +TXN,2005-04-26,24.540000915527344 +TXN,2005-04-27,24.709999084472656 +TXN,2005-04-28,24.610000610351562 +TXN,2005-04-29,24.959999084472656 +TXN,2005-05-02,25.1299991607666 +TXN,2005-05-03,25.200000762939453 +TXN,2005-05-04,25.780000686645508 +TXN,2005-05-05,26.040000915527344 +TXN,2005-05-06,26.40999984741211 +TXN,2005-05-09,26.389999389648438 +TXN,2005-05-10,25.8799991607666 +TXN,2005-05-11,26.100000381469727 +TXN,2005-05-12,26.31999969482422 +TXN,2005-05-13,26.5 +TXN,2005-05-16,26.959999084472656 +TXN,2005-05-17,27.40999984741211 +TXN,2005-05-18,27.559999465942383 +TXN,2005-05-19,27.3799991607666 +TXN,2005-05-20,27.700000762939453 +TXN,2005-05-23,27.3799991607666 +TXN,2005-05-24,27.530000686645508 +TXN,2005-05-25,27.489999771118164 +TXN,2005-05-26,27.950000762939453 +TXN,2005-05-27,27.75 +TXN,2005-05-31,27.639999389648438 +TXN,2005-06-01,27.790000915527344 +TXN,2005-06-02,28.040000915527344 +TXN,2005-06-03,27.979999542236328 +TXN,2005-06-06,27.75 +TXN,2005-06-07,27.280000686645508 +TXN,2005-06-08,27.899999618530273 +TXN,2005-06-09,28.030000686645508 +TXN,2005-06-10,27.3799991607666 +TXN,2005-06-13,27.350000381469727 +TXN,2005-06-14,27.020000457763672 +TXN,2005-06-15,27.139999389648438 +TXN,2005-06-16,27.219999313354492 +TXN,2005-06-17,27.31999969482422 +TXN,2005-06-20,27.639999389648438 +TXN,2005-06-21,28.0 +TXN,2005-06-22,28.34000015258789 +TXN,2005-06-23,28.219999313354492 +TXN,2005-06-24,28.010000228881836 +TXN,2005-06-27,27.530000686645508 +TXN,2005-06-28,28.260000228881836 +TXN,2005-06-29,28.219999313354492 +TXN,2005-06-30,28.06999969482422 +TXN,2005-07-01,28.030000686645508 +TXN,2005-07-05,28.940000534057617 +TXN,2005-07-06,29.200000762939453 +TXN,2005-07-07,29.399999618530273 +TXN,2005-07-08,29.75 +TXN,2005-07-11,30.649999618530273 +TXN,2005-07-12,30.59000015258789 +TXN,2005-07-13,30.6299991607666 +TXN,2005-07-14,30.770000457763672 +TXN,2005-07-15,30.760000228881836 +TXN,2005-07-18,30.989999771118164 +TXN,2005-07-19,31.18000030517578 +TXN,2005-07-20,31.5 +TXN,2005-07-21,30.8799991607666 +TXN,2005-07-22,30.760000228881836 +TXN,2005-07-25,30.600000381469727 +TXN,2005-07-26,32.29999923706055 +TXN,2005-07-27,31.799999237060547 +TXN,2005-07-28,31.709999084472656 +TXN,2005-07-29,31.760000228881836 +TXN,2005-08-01,31.889999389648438 +TXN,2005-08-02,32.65999984741211 +TXN,2005-08-03,32.5 +TXN,2005-08-04,31.899999618530273 +TXN,2005-08-05,31.309999465942383 +TXN,2005-08-08,31.530000686645508 +TXN,2005-08-09,32.5099983215332 +TXN,2005-08-10,32.529998779296875 +TXN,2005-08-11,32.720001220703125 +TXN,2005-08-12,31.790000915527344 +TXN,2005-08-15,32.20000076293945 +TXN,2005-08-16,31.889999389648438 +TXN,2005-08-17,32.189998626708984 +TXN,2005-08-18,31.530000686645508 +TXN,2005-08-19,31.15999984741211 +TXN,2005-08-22,31.950000762939453 +TXN,2005-08-23,32.0 +TXN,2005-08-24,32.18000030517578 +TXN,2005-08-25,32.31999969482422 +TXN,2005-08-26,32.060001373291016 +TXN,2005-08-29,32.5099983215332 +TXN,2005-08-30,32.16999816894531 +TXN,2005-08-31,32.68000030517578 +TXN,2005-09-01,32.7599983215332 +TXN,2005-09-02,32.5 +TXN,2005-09-06,33.16999816894531 +TXN,2005-09-07,33.29999923706055 +TXN,2005-09-08,33.75 +TXN,2005-09-09,33.7400016784668 +TXN,2005-09-12,33.11000061035156 +TXN,2005-09-13,33.959999084472656 +TXN,2005-09-14,33.95000076293945 +TXN,2005-09-15,33.060001373291016 +TXN,2005-09-16,32.79999923706055 +TXN,2005-09-19,32.77000045776367 +TXN,2005-09-20,32.70000076293945 +TXN,2005-09-21,32.189998626708984 +TXN,2005-09-22,32.72999954223633 +TXN,2005-09-23,33.900001525878906 +TXN,2005-09-26,33.77000045776367 +TXN,2005-09-27,32.91999816894531 +TXN,2005-09-28,32.84000015258789 +TXN,2005-09-29,33.18000030517578 +TXN,2005-09-30,33.900001525878906 +TXN,2005-10-03,33.880001068115234 +TXN,2005-10-04,32.0099983215332 +TXN,2005-10-05,31.389999389648438 +TXN,2005-10-06,30.530000686645508 +TXN,2005-10-07,30.6299991607666 +TXN,2005-10-10,30.059999465942383 +TXN,2005-10-11,29.3700008392334 +TXN,2005-10-12,30.100000381469727 +TXN,2005-10-13,30.889999389648438 +TXN,2005-10-14,29.93000030517578 +TXN,2005-10-17,29.770000457763672 +TXN,2005-10-18,29.799999237060547 +TXN,2005-10-19,30.06999969482422 +TXN,2005-10-20,29.770000457763672 +TXN,2005-10-21,30.520000457763672 +TXN,2005-10-24,30.920000076293945 +TXN,2005-10-25,28.549999237060547 +TXN,2005-10-26,28.229999542236328 +TXN,2005-10-27,27.469999313354492 +TXN,2005-10-28,28.0 +TXN,2005-10-31,28.549999237060547 +TXN,2005-11-01,28.549999237060547 +TXN,2005-11-02,29.639999389648438 +TXN,2005-11-03,30.809999465942383 +TXN,2005-11-04,30.950000762939453 +TXN,2005-11-07,31.049999237060547 +TXN,2005-11-08,31.1299991607666 +TXN,2005-11-09,31.25 +TXN,2005-11-10,31.6200008392334 +TXN,2005-11-11,31.1200008392334 +TXN,2005-11-14,31.8799991607666 +TXN,2005-11-15,31.469999313354492 +TXN,2005-11-16,31.549999237060547 +TXN,2005-11-17,31.8799991607666 +TXN,2005-11-18,31.8799991607666 +TXN,2005-11-21,31.799999237060547 +TXN,2005-11-22,32.54999923706055 +TXN,2005-11-23,32.20000076293945 +TXN,2005-11-25,32.15999984741211 +TXN,2005-11-28,32.0 +TXN,2005-11-29,31.860000610351562 +TXN,2005-11-30,32.47999954223633 +TXN,2005-12-01,33.849998474121094 +TXN,2005-12-02,34.11000061035156 +TXN,2005-12-05,33.209999084472656 +TXN,2005-12-06,33.290000915527344 +TXN,2005-12-07,33.560001373291016 +TXN,2005-12-08,32.630001068115234 +TXN,2005-12-09,33.369998931884766 +TXN,2005-12-12,33.56999969482422 +TXN,2005-12-13,33.5099983215332 +TXN,2005-12-14,33.709999084472656 +TXN,2005-12-15,33.290000915527344 +TXN,2005-12-16,33.06999969482422 +TXN,2005-12-19,32.029998779296875 +TXN,2005-12-20,31.84000015258789 +TXN,2005-12-21,32.06999969482422 +TXN,2005-12-22,32.720001220703125 +TXN,2005-12-23,32.93000030517578 +TXN,2005-12-27,32.31999969482422 +TXN,2005-12-28,32.709999084472656 +TXN,2005-12-29,32.40999984741211 +TXN,2005-12-30,32.06999969482422 +TXN,2006-01-03,33.2400016784668 +TXN,2006-01-04,33.540000915527344 +TXN,2006-01-05,34.13999938964844 +TXN,2006-01-06,34.45000076293945 +TXN,2006-01-09,34.18000030517578 +TXN,2006-01-10,33.84000015258789 +TXN,2006-01-11,33.79999923706055 +TXN,2006-01-12,33.369998931884766 +TXN,2006-01-13,33.029998779296875 +TXN,2006-01-17,32.2400016784668 +TXN,2006-01-18,32.099998474121094 +TXN,2006-01-19,32.5 +TXN,2006-01-20,31.65999984741211 +TXN,2006-01-23,31.700000762939453 +TXN,2006-01-24,30.690000534057617 +TXN,2006-01-25,29.889999389648438 +TXN,2006-01-26,30.15999984741211 +TXN,2006-01-27,30.229999542236328 +TXN,2006-01-30,30.049999237060547 +TXN,2006-01-31,29.229999542236328 +TXN,2006-02-01,29.770000457763672 +TXN,2006-02-02,29.760000228881836 +TXN,2006-02-03,30.0 +TXN,2006-02-06,30.540000915527344 +TXN,2006-02-07,30.6200008392334 +TXN,2006-02-08,30.719999313354492 +TXN,2006-02-09,31.049999237060547 +TXN,2006-02-10,30.90999984741211 +TXN,2006-02-13,30.479999542236328 +TXN,2006-02-14,30.559999465942383 +TXN,2006-02-15,30.6200008392334 +TXN,2006-02-16,31.75 +TXN,2006-02-17,31.479999542236328 +TXN,2006-02-21,30.649999618530273 +TXN,2006-02-22,31.020000457763672 +TXN,2006-02-23,29.860000610351562 +TXN,2006-02-24,29.68000030517578 +TXN,2006-02-27,29.639999389648438 +TXN,2006-02-28,29.850000381469727 +TXN,2006-03-01,32.18000030517578 +TXN,2006-03-02,32.349998474121094 +TXN,2006-03-03,32.290000915527344 +TXN,2006-03-06,32.33000183105469 +TXN,2006-03-07,31.260000228881836 +TXN,2006-03-08,31.34000015258789 +TXN,2006-03-09,30.81999969482422 +TXN,2006-03-10,30.770000457763672 +TXN,2006-03-13,30.889999389648438 +TXN,2006-03-14,31.219999313354492 +TXN,2006-03-15,31.280000686645508 +TXN,2006-03-16,30.149999618530273 +TXN,2006-03-17,30.190000534057617 +TXN,2006-03-20,30.1200008392334 +TXN,2006-03-21,30.149999618530273 +TXN,2006-03-22,30.010000228881836 +TXN,2006-03-23,30.450000762939453 +TXN,2006-03-24,30.889999389648438 +TXN,2006-03-27,31.270000457763672 +TXN,2006-03-28,30.950000762939453 +TXN,2006-03-29,31.989999771118164 +TXN,2006-03-30,33.08000183105469 +TXN,2006-03-31,32.470001220703125 +TXN,2006-04-03,32.290000915527344 +TXN,2006-04-04,32.34000015258789 +TXN,2006-04-05,33.220001220703125 +TXN,2006-04-06,33.630001068115234 +TXN,2006-04-07,33.06999969482422 +TXN,2006-04-10,32.7599983215332 +TXN,2006-04-11,32.88999938964844 +TXN,2006-04-12,32.869998931884766 +TXN,2006-04-13,32.68000030517578 +TXN,2006-04-17,32.68000030517578 +TXN,2006-04-18,34.0 +TXN,2006-04-19,34.45000076293945 +TXN,2006-04-20,35.560001373291016 +TXN,2006-04-21,35.34000015258789 +TXN,2006-04-24,35.029998779296875 +TXN,2006-04-25,35.5099983215332 +TXN,2006-04-26,34.83000183105469 +TXN,2006-04-27,35.13999938964844 +TXN,2006-04-28,34.709999084472656 +TXN,2006-05-01,34.380001068115234 +TXN,2006-05-02,34.38999938964844 +TXN,2006-05-03,34.810001373291016 +TXN,2006-05-04,34.599998474121094 +TXN,2006-05-05,34.95000076293945 +TXN,2006-05-08,34.529998779296875 +TXN,2006-05-09,34.34000015258789 +TXN,2006-05-10,33.70000076293945 +TXN,2006-05-11,33.36000061035156 +TXN,2006-05-12,33.209999084472656 +TXN,2006-05-15,32.90999984741211 +TXN,2006-05-16,32.959999084472656 +TXN,2006-05-17,32.13999938964844 +TXN,2006-05-18,31.799999237060547 +TXN,2006-05-19,31.969999313354492 +TXN,2006-05-22,31.6200008392334 +TXN,2006-05-23,30.950000762939453 +TXN,2006-05-24,31.829999923706055 +TXN,2006-05-25,31.709999084472656 +TXN,2006-05-26,31.639999389648438 +TXN,2006-05-30,31.06999969482422 +TXN,2006-05-31,31.229999542236328 +TXN,2006-06-01,31.93000030517578 +TXN,2006-06-02,32.130001068115234 +TXN,2006-06-05,31.229999542236328 +TXN,2006-06-06,31.43000030517578 +TXN,2006-06-07,30.719999313354492 +TXN,2006-06-08,30.719999313354492 +TXN,2006-06-09,29.68000030517578 +TXN,2006-06-12,28.959999084472656 +TXN,2006-06-13,28.989999771118164 +TXN,2006-06-14,28.899999618530273 +TXN,2006-06-15,30.030000686645508 +TXN,2006-06-16,29.559999465942383 +TXN,2006-06-19,30.0 +TXN,2006-06-20,29.899999618530273 +TXN,2006-06-21,30.350000381469727 +TXN,2006-06-22,29.670000076293945 +TXN,2006-06-23,29.389999389648438 +TXN,2006-06-26,30.0 +TXN,2006-06-27,29.649999618530273 +TXN,2006-06-28,28.959999084472656 +TXN,2006-06-29,30.0 +TXN,2006-06-30,30.290000915527344 +TXN,2006-07-03,30.709999084472656 +TXN,2006-07-05,29.920000076293945 +TXN,2006-07-06,29.5 +TXN,2006-07-07,29.170000076293945 +TXN,2006-07-10,28.920000076293945 +TXN,2006-07-11,29.6299991607666 +TXN,2006-07-12,29.209999084472656 +TXN,2006-07-13,28.290000915527344 +TXN,2006-07-14,28.75 +TXN,2006-07-17,28.3700008392334 +TXN,2006-07-18,28.100000381469727 +TXN,2006-07-19,28.200000762939453 +TXN,2006-07-20,28.049999237060547 +TXN,2006-07-21,27.0 +TXN,2006-07-24,27.84000015258789 +TXN,2006-07-25,28.950000762939453 +TXN,2006-07-26,29.459999084472656 +TXN,2006-07-27,29.479999542236328 +TXN,2006-07-28,29.350000381469727 +TXN,2006-07-31,29.780000686645508 +TXN,2006-08-01,29.149999618530273 +TXN,2006-08-02,29.440000534057617 +TXN,2006-08-03,30.260000228881836 +TXN,2006-08-04,30.030000686645508 +TXN,2006-08-07,29.979999542236328 +TXN,2006-08-08,30.200000762939453 +TXN,2006-08-09,30.489999771118164 +TXN,2006-08-10,31.229999542236328 +TXN,2006-08-11,30.520000457763672 +TXN,2006-08-14,30.899999618530273 +TXN,2006-08-15,32.040000915527344 +TXN,2006-08-16,32.81999969482422 +TXN,2006-08-17,32.95000076293945 +TXN,2006-08-18,33.09000015258789 +TXN,2006-08-21,32.709999084472656 +TXN,2006-08-22,32.4900016784668 +TXN,2006-08-23,31.479999542236328 +TXN,2006-08-24,31.520000457763672 +TXN,2006-08-25,31.440000534057617 +TXN,2006-08-28,31.760000228881836 +TXN,2006-08-29,32.29999923706055 +TXN,2006-08-30,32.68000030517578 +TXN,2006-08-31,32.59000015258789 +TXN,2006-09-01,31.93000030517578 +TXN,2006-09-05,32.029998779296875 +TXN,2006-09-06,31.149999618530273 +TXN,2006-09-07,30.5 +TXN,2006-09-08,31.0 +TXN,2006-09-11,31.780000686645508 +TXN,2006-09-12,32.5 +TXN,2006-09-13,32.04999923706055 +TXN,2006-09-14,31.6299991607666 +TXN,2006-09-15,31.93000030517578 +TXN,2006-09-18,32.349998474121094 +TXN,2006-09-19,31.799999237060547 +TXN,2006-09-20,32.34000015258789 +TXN,2006-09-21,31.469999313354492 +TXN,2006-09-22,32.0099983215332 +TXN,2006-09-25,32.7400016784668 +TXN,2006-09-26,33.220001220703125 +TXN,2006-09-27,33.27000045776367 +TXN,2006-09-28,33.88999938964844 +TXN,2006-09-29,33.25 +TXN,2006-10-02,32.959999084472656 +TXN,2006-10-03,32.25 +TXN,2006-10-04,32.15999984741211 +TXN,2006-10-05,31.600000381469727 +TXN,2006-10-06,31.309999465942383 +TXN,2006-10-09,31.43000030517578 +TXN,2006-10-10,31.229999542236328 +TXN,2006-10-11,31.979999542236328 +TXN,2006-10-12,32.4900016784668 +TXN,2006-10-13,32.810001373291016 +TXN,2006-10-16,33.060001373291016 +TXN,2006-10-17,32.36000061035156 +TXN,2006-10-18,31.56999969482422 +TXN,2006-10-19,31.6200008392334 +TXN,2006-10-20,31.3700008392334 +TXN,2006-10-23,31.8799991607666 +TXN,2006-10-24,30.520000457763672 +TXN,2006-10-25,30.729999542236328 +TXN,2006-10-26,30.700000762939453 +TXN,2006-10-27,29.899999618530273 +TXN,2006-10-30,30.15999984741211 +TXN,2006-10-31,30.18000030517578 +TXN,2006-11-01,29.969999313354492 +TXN,2006-11-02,29.739999771118164 +TXN,2006-11-03,29.56999969482422 +TXN,2006-11-06,29.739999771118164 +TXN,2006-11-07,29.739999771118164 +TXN,2006-11-08,29.350000381469727 +TXN,2006-11-09,28.65999984741211 +TXN,2006-11-10,28.739999771118164 +TXN,2006-11-13,28.959999084472656 +TXN,2006-11-14,29.65999984741211 +TXN,2006-11-15,30.170000076293945 +TXN,2006-11-16,30.260000228881836 +TXN,2006-11-17,30.040000915527344 +TXN,2006-11-20,30.170000076293945 +TXN,2006-11-21,29.670000076293945 +TXN,2006-11-22,30.190000534057617 +TXN,2006-11-24,30.020000457763672 +TXN,2006-11-27,29.3799991607666 +TXN,2006-11-28,29.520000457763672 +TXN,2006-11-29,29.18000030517578 +TXN,2006-11-30,29.549999237060547 +TXN,2006-12-01,29.1299991607666 +TXN,2006-12-04,29.639999389648438 +TXN,2006-12-05,29.700000762939453 +TXN,2006-12-06,30.06999969482422 +TXN,2006-12-07,29.75 +TXN,2006-12-08,29.399999618530273 +TXN,2006-12-11,29.299999237060547 +TXN,2006-12-12,29.770000457763672 +TXN,2006-12-13,29.43000030517578 +TXN,2006-12-14,29.93000030517578 +TXN,2006-12-15,29.670000076293945 +TXN,2006-12-18,29.6299991607666 +TXN,2006-12-19,28.8700008392334 +TXN,2006-12-20,29.100000381469727 +TXN,2006-12-21,28.760000228881836 +TXN,2006-12-22,28.549999237060547 +TXN,2006-12-26,28.610000610351562 +TXN,2006-12-27,28.959999084472656 +TXN,2006-12-28,29.010000228881836 +TXN,2006-12-29,28.799999237060547 +TXN,2007-01-03,28.559999465942383 +TXN,2007-01-04,29.100000381469727 +TXN,2007-01-05,28.760000228881836 +TXN,2007-01-08,28.899999618530273 +TXN,2007-01-09,28.84000015258789 +TXN,2007-01-10,29.329999923706055 +TXN,2007-01-11,29.030000686645508 +TXN,2007-01-12,29.059999465942383 +TXN,2007-01-16,28.8799991607666 +TXN,2007-01-17,29.1299991607666 +TXN,2007-01-18,28.31999969482422 +TXN,2007-01-19,28.389999389648438 +TXN,2007-01-22,28.59000015258789 +TXN,2007-01-23,29.600000381469727 +TXN,2007-01-24,30.0 +TXN,2007-01-25,30.469999313354492 +TXN,2007-01-26,31.020000457763672 +TXN,2007-01-29,30.940000534057617 +TXN,2007-01-30,30.84000015258789 +TXN,2007-01-31,31.190000534057617 +TXN,2007-02-01,31.3700008392334 +TXN,2007-02-02,31.389999389648438 +TXN,2007-02-05,31.59000015258789 +TXN,2007-02-06,31.219999313354492 +TXN,2007-02-07,31.040000915527344 +TXN,2007-02-08,31.079999923706055 +TXN,2007-02-09,30.920000076293945 +TXN,2007-02-12,30.510000228881836 +TXN,2007-02-13,30.270000457763672 +TXN,2007-02-14,30.950000762939453 +TXN,2007-02-15,31.15999984741211 +TXN,2007-02-16,30.780000686645508 +TXN,2007-02-20,31.049999237060547 +TXN,2007-02-21,30.979999542236328 +TXN,2007-02-22,32.09000015258789 +TXN,2007-02-23,32.209999084472656 +TXN,2007-02-26,31.770000457763672 +TXN,2007-02-27,30.670000076293945 +TXN,2007-02-28,30.959999084472656 +TXN,2007-03-01,30.790000915527344 +TXN,2007-03-02,30.760000228881836 +TXN,2007-03-05,30.899999618530273 +TXN,2007-03-06,31.350000381469727 +TXN,2007-03-07,31.139999389648438 +TXN,2007-03-08,31.700000762939453 +TXN,2007-03-09,32.459999084472656 +TXN,2007-03-12,32.59000015258789 +TXN,2007-03-13,31.739999771118164 +TXN,2007-03-14,31.670000076293945 +TXN,2007-03-15,31.56999969482422 +TXN,2007-03-16,31.280000686645508 +TXN,2007-03-19,31.219999313354492 +TXN,2007-03-20,31.350000381469727 +TXN,2007-03-21,31.700000762939453 +TXN,2007-03-22,31.25 +TXN,2007-03-23,31.360000610351562 +TXN,2007-03-26,31.149999618530273 +TXN,2007-03-27,31.219999313354492 +TXN,2007-03-28,30.700000762939453 +TXN,2007-03-29,30.389999389648438 +TXN,2007-03-30,30.100000381469727 +TXN,2007-04-02,29.899999618530273 +TXN,2007-04-03,30.06999969482422 +TXN,2007-04-04,30.600000381469727 +TXN,2007-04-05,30.81999969482422 +TXN,2007-04-09,30.81999969482422 +TXN,2007-04-10,31.260000228881836 +TXN,2007-04-11,30.780000686645508 +TXN,2007-04-12,31.0 +TXN,2007-04-13,30.829999923706055 +TXN,2007-04-16,31.510000228881836 +TXN,2007-04-17,31.309999465942383 +TXN,2007-04-18,31.950000762939453 +TXN,2007-04-19,32.4900016784668 +TXN,2007-04-20,32.5 +TXN,2007-04-23,32.40999984741211 +TXN,2007-04-24,34.91999816894531 +TXN,2007-04-25,35.34000015258789 +TXN,2007-04-26,35.15999984741211 +TXN,2007-04-27,34.83000183105469 +TXN,2007-04-30,34.369998931884766 +TXN,2007-05-01,34.84000015258789 +TXN,2007-05-02,35.11000061035156 +TXN,2007-05-03,35.09000015258789 +TXN,2007-05-04,35.15999984741211 +TXN,2007-05-07,35.20000076293945 +TXN,2007-05-08,35.16999816894531 +TXN,2007-05-09,36.83000183105469 +TXN,2007-05-10,36.619998931884766 +TXN,2007-05-11,36.70000076293945 +TXN,2007-05-14,36.93000030517578 +TXN,2007-05-15,36.66999816894531 +TXN,2007-05-16,36.40999984741211 +TXN,2007-05-17,35.939998626708984 +TXN,2007-05-18,35.869998931884766 +TXN,2007-05-21,35.54999923706055 +TXN,2007-05-22,35.4900016784668 +TXN,2007-05-23,35.0099983215332 +TXN,2007-05-24,34.61000061035156 +TXN,2007-05-25,34.88999938964844 +TXN,2007-05-29,34.95000076293945 +TXN,2007-05-30,35.0099983215332 +TXN,2007-05-31,35.36000061035156 +TXN,2007-06-01,35.91999816894531 +TXN,2007-06-04,35.70000076293945 +TXN,2007-06-05,35.209999084472656 +TXN,2007-06-06,35.040000915527344 +TXN,2007-06-07,34.38999938964844 +TXN,2007-06-08,35.970001220703125 +TXN,2007-06-11,35.790000915527344 +TXN,2007-06-12,35.040000915527344 +TXN,2007-06-13,35.84000015258789 +TXN,2007-06-14,36.630001068115234 +TXN,2007-06-15,36.86000061035156 +TXN,2007-06-18,37.5 +TXN,2007-06-19,36.970001220703125 +TXN,2007-06-20,36.75 +TXN,2007-06-21,37.47999954223633 +TXN,2007-06-22,37.11000061035156 +TXN,2007-06-25,37.06999969482422 +TXN,2007-06-26,37.040000915527344 +TXN,2007-06-27,37.779998779296875 +TXN,2007-06-28,37.7400016784668 +TXN,2007-06-29,37.630001068115234 +TXN,2007-07-02,38.060001373291016 +TXN,2007-07-03,38.20000076293945 +TXN,2007-07-05,38.119998931884766 +TXN,2007-07-06,38.34000015258789 +TXN,2007-07-09,38.25 +TXN,2007-07-10,38.11000061035156 +TXN,2007-07-11,38.11000061035156 +TXN,2007-07-12,38.75 +TXN,2007-07-13,38.70000076293945 +TXN,2007-07-16,39.06999969482422 +TXN,2007-07-17,39.18000030517578 +TXN,2007-07-18,38.52000045776367 +TXN,2007-07-19,38.400001525878906 +TXN,2007-07-20,38.0099983215332 +TXN,2007-07-23,38.18000030517578 +TXN,2007-07-24,36.459999084472656 +TXN,2007-07-25,36.790000915527344 +TXN,2007-07-26,35.970001220703125 +TXN,2007-07-27,35.130001068115234 +TXN,2007-07-30,35.95000076293945 +TXN,2007-07-31,35.189998626708984 +TXN,2007-08-01,35.11000061035156 +TXN,2007-08-02,34.81999969482422 +TXN,2007-08-03,33.7400016784668 +TXN,2007-08-06,34.0099983215332 +TXN,2007-08-07,34.0099983215332 +TXN,2007-08-08,33.72999954223633 +TXN,2007-08-09,33.130001068115234 +TXN,2007-08-10,33.09000015258789 +TXN,2007-08-13,33.16999816894531 +TXN,2007-08-14,32.959999084472656 +TXN,2007-08-15,32.31999969482422 +TXN,2007-08-16,32.529998779296875 +TXN,2007-08-17,33.09000015258789 +TXN,2007-08-20,33.470001220703125 +TXN,2007-08-21,33.68000030517578 +TXN,2007-08-22,34.130001068115234 +TXN,2007-08-23,34.150001525878906 +TXN,2007-08-24,35.04999923706055 +TXN,2007-08-27,34.459999084472656 +TXN,2007-08-28,33.41999816894531 +TXN,2007-08-29,34.290000915527344 +TXN,2007-08-30,34.08000183105469 +TXN,2007-08-31,34.2400016784668 +TXN,2007-09-04,35.22999954223633 +TXN,2007-09-05,35.400001525878906 +TXN,2007-09-06,36.04999923706055 +TXN,2007-09-07,35.29999923706055 +TXN,2007-09-10,35.220001220703125 +TXN,2007-09-11,35.720001220703125 +TXN,2007-09-12,35.119998931884766 +TXN,2007-09-13,34.900001525878906 +TXN,2007-09-14,34.68000030517578 +TXN,2007-09-17,34.58000183105469 +TXN,2007-09-18,34.7400016784668 +TXN,2007-09-19,35.220001220703125 +TXN,2007-09-20,35.77000045776367 +TXN,2007-09-21,36.619998931884766 +TXN,2007-09-24,36.459999084472656 +TXN,2007-09-25,36.2400016784668 +TXN,2007-09-26,36.29999923706055 +TXN,2007-09-27,36.790000915527344 +TXN,2007-09-28,36.59000015258789 +TXN,2007-10-01,36.810001373291016 +TXN,2007-10-02,36.630001068115234 +TXN,2007-10-03,36.11000061035156 +TXN,2007-10-04,36.20000076293945 +TXN,2007-10-05,36.540000915527344 +TXN,2007-10-08,36.40999984741211 +TXN,2007-10-09,36.59000015258789 +TXN,2007-10-10,36.38999938964844 +TXN,2007-10-11,35.22999954223633 +TXN,2007-10-12,35.38999938964844 +TXN,2007-10-15,34.41999816894531 +TXN,2007-10-16,34.40999984741211 +TXN,2007-10-17,35.029998779296875 +TXN,2007-10-18,34.400001525878906 +TXN,2007-10-19,33.91999816894531 +TXN,2007-10-22,34.27000045776367 +TXN,2007-10-23,31.43000030517578 +TXN,2007-10-24,31.530000686645508 +TXN,2007-10-25,31.329999923706055 +TXN,2007-10-26,31.719999313354492 +TXN,2007-10-29,32.189998626708984 +TXN,2007-10-30,32.15999984741211 +TXN,2007-10-31,32.599998474121094 +TXN,2007-11-01,32.099998474121094 +TXN,2007-11-02,32.11000061035156 +TXN,2007-11-05,32.18000030517578 +TXN,2007-11-06,33.220001220703125 +TXN,2007-11-07,32.27000045776367 +TXN,2007-11-08,31.979999542236328 +TXN,2007-11-09,31.770000457763672 +TXN,2007-11-12,31.389999389648438 +TXN,2007-11-13,31.850000381469727 +TXN,2007-11-14,31.06999969482422 +TXN,2007-11-15,30.889999389648438 +TXN,2007-11-16,31.739999771118164 +TXN,2007-11-19,30.90999984741211 +TXN,2007-11-20,30.959999084472656 +TXN,2007-11-21,30.639999389648438 +TXN,2007-11-23,30.90999984741211 +TXN,2007-11-26,30.40999984741211 +TXN,2007-11-27,30.709999084472656 +TXN,2007-11-28,31.889999389648438 +TXN,2007-11-29,31.860000610351562 +TXN,2007-11-30,31.56999969482422 +TXN,2007-12-03,31.56999969482422 +TXN,2007-12-04,31.700000762939453 +TXN,2007-12-05,32.380001068115234 +TXN,2007-12-06,32.27000045776367 +TXN,2007-12-07,32.47999954223633 +TXN,2007-12-10,32.66999816894531 +TXN,2007-12-11,32.93000030517578 +TXN,2007-12-12,33.369998931884766 +TXN,2007-12-13,33.4900016784668 +TXN,2007-12-14,33.290000915527344 +TXN,2007-12-17,33.209999084472656 +TXN,2007-12-18,33.209999084472656 +TXN,2007-12-19,33.040000915527344 +TXN,2007-12-20,33.45000076293945 +TXN,2007-12-21,33.79999923706055 +TXN,2007-12-24,34.119998931884766 +TXN,2007-12-26,34.099998474121094 +TXN,2007-12-27,33.63999938964844 +TXN,2007-12-28,33.4900016784668 +TXN,2007-12-31,33.400001525878906 +TXN,2008-01-02,32.349998474121094 +TXN,2008-01-03,31.639999389648438 +TXN,2008-01-04,30.530000686645508 +TXN,2008-01-07,30.489999771118164 +TXN,2008-01-08,30.5 +TXN,2008-01-09,30.479999542236328 +TXN,2008-01-10,30.43000030517578 +TXN,2008-01-11,29.899999618530273 +TXN,2008-01-14,30.399999618530273 +TXN,2008-01-15,29.719999313354492 +TXN,2008-01-16,29.5 +TXN,2008-01-17,29.290000915527344 +TXN,2008-01-18,29.459999084472656 +TXN,2008-01-22,28.979999542236328 +TXN,2008-01-23,30.299999237060547 +TXN,2008-01-24,30.420000076293945 +TXN,2008-01-25,29.790000915527344 +TXN,2008-01-28,30.31999969482422 +TXN,2008-01-29,30.3700008392334 +TXN,2008-01-30,30.850000381469727 +TXN,2008-01-31,30.950000762939453 +TXN,2008-02-01,31.520000457763672 +TXN,2008-02-04,31.15999984741211 +TXN,2008-02-05,29.739999771118164 +TXN,2008-02-06,29.489999771118164 +TXN,2008-02-07,29.209999084472656 +TXN,2008-02-08,29.600000381469727 +TXN,2008-02-11,30.15999984741211 +TXN,2008-02-12,30.309999465942383 +TXN,2008-02-13,30.850000381469727 +TXN,2008-02-14,30.219999313354492 +TXN,2008-02-15,30.1299991607666 +TXN,2008-02-19,29.799999237060547 +TXN,2008-02-20,30.309999465942383 +TXN,2008-02-21,29.959999084472656 +TXN,2008-02-22,30.170000076293945 +TXN,2008-02-25,30.3799991607666 +TXN,2008-02-26,31.149999618530273 +TXN,2008-02-27,31.420000076293945 +TXN,2008-02-28,31.020000457763672 +TXN,2008-02-29,29.959999084472656 +TXN,2008-03-03,29.93000030517578 +TXN,2008-03-04,29.270000457763672 +TXN,2008-03-05,29.75 +TXN,2008-03-06,29.200000762939453 +TXN,2008-03-07,29.299999237060547 +TXN,2008-03-10,29.649999618530273 +TXN,2008-03-11,28.760000228881836 +TXN,2008-03-12,28.3799991607666 +TXN,2008-03-13,29.020000457763672 +TXN,2008-03-14,28.209999084472656 +TXN,2008-03-17,28.68000030517578 +TXN,2008-03-18,29.479999542236328 +TXN,2008-03-19,28.110000610351562 +TXN,2008-03-20,28.280000686645508 +TXN,2008-03-24,29.06999969482422 +TXN,2008-03-25,29.290000915527344 +TXN,2008-03-26,28.950000762939453 +TXN,2008-03-27,28.59000015258789 +TXN,2008-03-28,28.34000015258789 +TXN,2008-03-31,28.270000457763672 +TXN,2008-04-01,29.31999969482422 +TXN,2008-04-02,29.540000915527344 +TXN,2008-04-03,30.1299991607666 +TXN,2008-04-04,29.889999389648438 +TXN,2008-04-07,30.059999465942383 +TXN,2008-04-08,29.209999084472656 +TXN,2008-04-09,29.520000457763672 +TXN,2008-04-10,30.06999969482422 +TXN,2008-04-11,29.420000076293945 +TXN,2008-04-14,28.719999313354492 +TXN,2008-04-15,28.719999313354492 +TXN,2008-04-16,29.610000610351562 +TXN,2008-04-17,28.790000915527344 +TXN,2008-04-18,29.600000381469727 +TXN,2008-04-21,30.59000015258789 +TXN,2008-04-22,28.81999969482422 +TXN,2008-04-23,29.059999465942383 +TXN,2008-04-24,29.600000381469727 +TXN,2008-04-25,29.559999465942383 +TXN,2008-04-28,29.360000610351562 +TXN,2008-04-29,29.65999984741211 +TXN,2008-04-30,29.15999984741211 +TXN,2008-05-01,29.600000381469727 +TXN,2008-05-02,29.700000762939453 +TXN,2008-05-05,29.270000457763672 +TXN,2008-05-06,29.639999389648438 +TXN,2008-05-07,29.520000457763672 +TXN,2008-05-08,29.770000457763672 +TXN,2008-05-09,29.809999465942383 +TXN,2008-05-12,29.93000030517578 +TXN,2008-05-13,29.8799991607666 +TXN,2008-05-14,30.450000762939453 +TXN,2008-05-15,31.360000610351562 +TXN,2008-05-16,31.790000915527344 +TXN,2008-05-19,32.529998779296875 +TXN,2008-05-20,32.16999816894531 +TXN,2008-05-21,32.130001068115234 +TXN,2008-05-22,31.829999923706055 +TXN,2008-05-23,31.75 +TXN,2008-05-27,32.34000015258789 +TXN,2008-05-28,32.4900016784668 +TXN,2008-05-29,32.70000076293945 +TXN,2008-05-30,32.47999954223633 +TXN,2008-06-02,32.119998931884766 +TXN,2008-06-03,31.56999969482422 +TXN,2008-06-04,31.969999313354492 +TXN,2008-06-05,32.029998779296875 +TXN,2008-06-06,31.239999771118164 +TXN,2008-06-09,31.329999923706055 +TXN,2008-06-10,30.420000076293945 +TXN,2008-06-11,29.760000228881836 +TXN,2008-06-12,29.549999237060547 +TXN,2008-06-13,30.170000076293945 +TXN,2008-06-16,30.18000030517578 +TXN,2008-06-17,29.940000534057617 +TXN,2008-06-18,29.3799991607666 +TXN,2008-06-19,29.989999771118164 +TXN,2008-06-20,29.399999618530273 +TXN,2008-06-23,29.020000457763672 +TXN,2008-06-24,29.030000686645508 +TXN,2008-06-25,29.690000534057617 +TXN,2008-06-26,28.709999084472656 +TXN,2008-06-27,28.510000228881836 +TXN,2008-06-30,28.15999984741211 +TXN,2008-07-01,27.639999389648438 +TXN,2008-07-02,27.200000762939453 +TXN,2008-07-03,27.440000534057617 +TXN,2008-07-07,27.43000030517578 +TXN,2008-07-08,27.6200008392334 +TXN,2008-07-09,26.739999771118164 +TXN,2008-07-10,27.299999237060547 +TXN,2008-07-11,27.5 +TXN,2008-07-14,27.1200008392334 +TXN,2008-07-15,27.079999923706055 +TXN,2008-07-16,28.059999465942383 +TXN,2008-07-17,29.1299991607666 +TXN,2008-07-18,28.81999969482422 +TXN,2008-07-21,28.520000457763672 +TXN,2008-07-22,24.350000381469727 +TXN,2008-07-23,25.020000457763672 +TXN,2008-07-24,23.8799991607666 +TXN,2008-07-25,24.0 +TXN,2008-07-28,23.969999313354492 +TXN,2008-07-29,24.290000915527344 +TXN,2008-07-30,24.5 +TXN,2008-07-31,24.3799991607666 +TXN,2008-08-01,24.139999389648438 +TXN,2008-08-04,24.149999618530273 +TXN,2008-08-05,24.940000534057617 +TXN,2008-08-06,25.010000228881836 +TXN,2008-08-07,25.100000381469727 +TXN,2008-08-08,25.739999771118164 +TXN,2008-08-11,26.139999389648438 +TXN,2008-08-12,26.399999618530273 +TXN,2008-08-13,26.149999618530273 +TXN,2008-08-14,25.770000457763672 +TXN,2008-08-15,25.520000457763672 +TXN,2008-08-18,25.239999771118164 +TXN,2008-08-19,24.809999465942383 +TXN,2008-08-20,24.399999618530273 +TXN,2008-08-21,24.389999389648438 +TXN,2008-08-22,24.649999618530273 +TXN,2008-08-25,24.31999969482422 +TXN,2008-08-26,24.25 +TXN,2008-08-27,24.350000381469727 +TXN,2008-08-28,24.690000534057617 +TXN,2008-08-29,24.510000228881836 +TXN,2008-09-02,24.43000030517578 +TXN,2008-09-03,23.489999771118164 +TXN,2008-09-04,22.399999618530273 +TXN,2008-09-05,22.639999389648438 +TXN,2008-09-08,22.3799991607666 +TXN,2008-09-09,21.709999084472656 +TXN,2008-09-10,21.850000381469727 +TXN,2008-09-11,22.190000534057617 +TXN,2008-09-12,22.149999618530273 +TXN,2008-09-15,21.90999984741211 +TXN,2008-09-16,22.59000015258789 +TXN,2008-09-17,22.09000015258789 +TXN,2008-09-18,22.75 +TXN,2008-09-19,23.600000381469727 +TXN,2008-09-22,22.709999084472656 +TXN,2008-09-23,22.030000686645508 +TXN,2008-09-24,22.110000610351562 +TXN,2008-09-25,22.690000534057617 +TXN,2008-09-26,23.260000228881836 +TXN,2008-09-29,21.510000228881836 +TXN,2008-09-30,21.5 +TXN,2008-10-01,21.639999389648438 +TXN,2008-10-02,20.65999984741211 +TXN,2008-10-03,21.059999465942383 +TXN,2008-10-06,20.639999389648438 +TXN,2008-10-07,19.5 +TXN,2008-10-08,19.34000015258789 +TXN,2008-10-09,18.520000457763672 +TXN,2008-10-10,19.15999984741211 +TXN,2008-10-13,20.200000762939453 +TXN,2008-10-14,18.850000381469727 +TXN,2008-10-15,17.350000381469727 +TXN,2008-10-16,17.6299991607666 +TXN,2008-10-17,17.649999618530273 +TXN,2008-10-20,17.979999542236328 +TXN,2008-10-21,16.850000381469727 +TXN,2008-10-22,16.280000686645508 +TXN,2008-10-23,17.079999923706055 +TXN,2008-10-24,16.950000762939453 +TXN,2008-10-27,17.65999984741211 +TXN,2008-10-28,19.479999542236328 +TXN,2008-10-29,18.1299991607666 +TXN,2008-10-30,19.1299991607666 +TXN,2008-10-31,19.559999465942383 +TXN,2008-11-03,18.90999984741211 +TXN,2008-11-04,19.09000015258789 +TXN,2008-11-05,18.280000686645508 +TXN,2008-11-06,17.139999389648438 +TXN,2008-11-07,17.219999313354492 +TXN,2008-11-10,16.920000076293945 +TXN,2008-11-11,16.889999389648438 +TXN,2008-11-12,16.360000610351562 +TXN,2008-11-13,17.389999389648438 +TXN,2008-11-14,16.110000610351562 +TXN,2008-11-17,15.90999984741211 +TXN,2008-11-18,15.829999923706055 +TXN,2008-11-19,14.630000114440918 +TXN,2008-11-20,14.020000457763672 +TXN,2008-11-21,14.670000076293945 +TXN,2008-11-24,15.260000228881836 +TXN,2008-11-25,14.579999923706055 +TXN,2008-11-26,15.520000457763672 +TXN,2008-11-28,15.569999694824219 +TXN,2008-12-01,14.010000228881836 +TXN,2008-12-02,14.640000343322754 +TXN,2008-12-03,15.260000228881836 +TXN,2008-12-04,14.470000267028809 +TXN,2008-12-05,14.5600004196167 +TXN,2008-12-08,14.819999694824219 +TXN,2008-12-09,15.550000190734863 +TXN,2008-12-10,15.729999542236328 +TXN,2008-12-11,15.140000343322754 +TXN,2008-12-12,15.59000015258789 +TXN,2008-12-15,15.470000267028809 +TXN,2008-12-16,16.290000915527344 +TXN,2008-12-17,16.25 +TXN,2008-12-18,15.0600004196167 +TXN,2008-12-19,15.079999923706055 +TXN,2008-12-22,14.710000038146973 +TXN,2008-12-23,14.260000228881836 +TXN,2008-12-24,14.449999809265137 +TXN,2008-12-26,14.350000381469727 +TXN,2008-12-29,14.670000076293945 +TXN,2008-12-30,15.15999984741211 +TXN,2008-12-31,15.520000457763672 +TXN,2009-01-02,16.040000915527344 +TXN,2009-01-05,15.859999656677246 +TXN,2009-01-06,16.450000762939453 +TXN,2009-01-07,15.579999923706055 +TXN,2009-01-08,15.279999732971191 +TXN,2009-01-09,14.960000038146973 +TXN,2009-01-12,14.729999542236328 +TXN,2009-01-13,14.84000015258789 +TXN,2009-01-14,14.100000381469727 +TXN,2009-01-15,14.539999961853027 +TXN,2009-01-16,15.020000457763672 +TXN,2009-01-20,14.40999984741211 +TXN,2009-01-21,14.5600004196167 +TXN,2009-01-22,14.359999656677246 +TXN,2009-01-23,14.989999771118164 +TXN,2009-01-26,14.770000457763672 +TXN,2009-01-27,15.3100004196167 +TXN,2009-01-28,15.5600004196167 +TXN,2009-01-29,14.949999809265137 +TXN,2009-01-30,14.949999809265137 +TXN,2009-02-02,15.6899995803833 +TXN,2009-02-03,16.020000457763672 +TXN,2009-02-04,16.450000762939453 +TXN,2009-02-05,16.84000015258789 +TXN,2009-02-06,17.3799991607666 +TXN,2009-02-09,17.299999237060547 +TXN,2009-02-10,16.520000457763672 +TXN,2009-02-11,16.229999542236328 +TXN,2009-02-12,16.389999389648438 +TXN,2009-02-13,16.950000762939453 +TXN,2009-02-17,15.770000457763672 +TXN,2009-02-18,15.850000381469727 +TXN,2009-02-19,14.960000038146973 +TXN,2009-02-20,15.039999961853027 +TXN,2009-02-23,14.6899995803833 +TXN,2009-02-24,15.289999961853027 +TXN,2009-02-25,15.359999656677246 +TXN,2009-02-26,14.640000343322754 +TXN,2009-02-27,14.350000381469727 +TXN,2009-03-02,13.770000457763672 +TXN,2009-03-03,14.199999809265137 +TXN,2009-03-04,14.850000381469727 +TXN,2009-03-05,14.899999618530273 +TXN,2009-03-06,14.710000038146973 +TXN,2009-03-09,14.6899995803833 +TXN,2009-03-10,15.65999984741211 +TXN,2009-03-11,15.710000038146973 +TXN,2009-03-12,15.9399995803833 +TXN,2009-03-13,16.209999084472656 +TXN,2009-03-16,15.710000038146973 +TXN,2009-03-17,16.450000762939453 +TXN,2009-03-18,16.8799991607666 +TXN,2009-03-19,16.600000381469727 +TXN,2009-03-20,15.779999732971191 +TXN,2009-03-23,17.010000228881836 +TXN,2009-03-24,16.649999618530273 +TXN,2009-03-25,16.43000030517578 +TXN,2009-03-26,17.360000610351562 +TXN,2009-03-27,17.1200008392334 +TXN,2009-03-30,16.420000076293945 +TXN,2009-03-31,16.510000228881836 +TXN,2009-04-01,16.25 +TXN,2009-04-02,16.469999313354492 +TXN,2009-04-03,16.959999084472656 +TXN,2009-04-06,16.510000228881836 +TXN,2009-04-07,16.360000610351562 +TXN,2009-04-08,16.790000915527344 +TXN,2009-04-09,17.239999771118164 +TXN,2009-04-13,17.170000076293945 +TXN,2009-04-14,17.329999923706055 +TXN,2009-04-15,17.010000228881836 +TXN,2009-04-16,17.799999237060547 +TXN,2009-04-17,17.969999313354492 +TXN,2009-04-20,17.31999969482422 +TXN,2009-04-21,17.110000610351562 +TXN,2009-04-22,17.649999618530273 +TXN,2009-04-23,17.34000015258789 +TXN,2009-04-24,17.8799991607666 +TXN,2009-04-27,17.469999313354492 +TXN,2009-04-28,17.0 +TXN,2009-04-29,17.3799991607666 +TXN,2009-04-30,18.059999465942383 +TXN,2009-05-01,17.950000762939453 +TXN,2009-05-04,18.360000610351562 +TXN,2009-05-05,17.860000610351562 +TXN,2009-05-06,18.309999465942383 +TXN,2009-05-07,17.579999923706055 +TXN,2009-05-08,17.299999237060547 +TXN,2009-05-11,17.260000228881836 +TXN,2009-05-12,16.829999923706055 +TXN,2009-05-13,17.06999969482422 +TXN,2009-05-14,17.540000915527344 +TXN,2009-05-15,17.6299991607666 +TXN,2009-05-18,17.899999618530273 +TXN,2009-05-19,18.079999923706055 +TXN,2009-05-20,18.399999618530273 +TXN,2009-05-21,17.959999084472656 +TXN,2009-05-22,18.5 +TXN,2009-05-26,19.0 +TXN,2009-05-27,18.979999542236328 +TXN,2009-05-28,19.270000457763672 +TXN,2009-05-29,19.399999618530273 +TXN,2009-06-01,20.360000610351562 +TXN,2009-06-02,20.09000015258789 +TXN,2009-06-03,20.049999237060547 +TXN,2009-06-04,20.079999923706055 +TXN,2009-06-05,19.68000030517578 +TXN,2009-06-08,19.770000457763672 +TXN,2009-06-09,21.020000457763672 +TXN,2009-06-10,20.959999084472656 +TXN,2009-06-11,20.84000015258789 +TXN,2009-06-12,20.790000915527344 +TXN,2009-06-15,21.1299991607666 +TXN,2009-06-16,20.729999542236328 +TXN,2009-06-17,21.40999984741211 +TXN,2009-06-18,21.329999923706055 +TXN,2009-06-19,21.65999984741211 +TXN,2009-06-22,20.969999313354492 +TXN,2009-06-23,20.610000610351562 +TXN,2009-06-24,20.979999542236328 +TXN,2009-06-25,21.350000381469727 +TXN,2009-06-26,21.450000762939453 +TXN,2009-06-29,21.299999237060547 +TXN,2009-06-30,21.299999237060547 +TXN,2009-07-01,21.600000381469727 +TXN,2009-07-02,21.299999237060547 +TXN,2009-07-06,21.399999618530273 +TXN,2009-07-07,20.770000457763672 +TXN,2009-07-08,20.420000076293945 +TXN,2009-07-09,20.440000534057617 +TXN,2009-07-10,20.450000762939453 +TXN,2009-07-13,20.850000381469727 +TXN,2009-07-14,21.100000381469727 +TXN,2009-07-15,21.889999389648438 +TXN,2009-07-16,22.34000015258789 +TXN,2009-07-17,23.010000228881836 +TXN,2009-07-20,23.610000610351562 +TXN,2009-07-21,23.06999969482422 +TXN,2009-07-22,23.309999465942383 +TXN,2009-07-23,23.81999969482422 +TXN,2009-07-24,24.09000015258789 +TXN,2009-07-27,24.010000228881836 +TXN,2009-07-28,24.190000534057617 +TXN,2009-07-29,24.139999389648438 +TXN,2009-07-30,24.149999618530273 +TXN,2009-07-31,24.049999237060547 +TXN,2009-08-03,24.3700008392334 +TXN,2009-08-04,24.600000381469727 +TXN,2009-08-05,24.3799991607666 +TXN,2009-08-06,24.299999237060547 +TXN,2009-08-07,24.100000381469727 +TXN,2009-08-10,23.649999618530273 +TXN,2009-08-11,23.639999389648438 +TXN,2009-08-12,23.8799991607666 +TXN,2009-08-13,24.540000915527344 +TXN,2009-08-14,23.959999084472656 +TXN,2009-08-17,23.34000015258789 +TXN,2009-08-18,23.84000015258789 +TXN,2009-08-19,23.979999542236328 +TXN,2009-08-20,24.110000610351562 +TXN,2009-08-21,24.540000915527344 +TXN,2009-08-24,24.200000762939453 +TXN,2009-08-25,24.3799991607666 +TXN,2009-08-26,24.459999084472656 +TXN,2009-08-27,24.520000457763672 +TXN,2009-08-28,24.969999313354492 +TXN,2009-08-31,24.59000015258789 +TXN,2009-09-01,24.309999465942383 +TXN,2009-09-02,24.09000015258789 +TXN,2009-09-03,24.31999969482422 +TXN,2009-09-04,24.860000610351562 +TXN,2009-09-08,25.059999465942383 +TXN,2009-09-09,25.139999389648438 +TXN,2009-09-10,25.0 +TXN,2009-09-11,24.389999389648438 +TXN,2009-09-14,24.760000228881836 +TXN,2009-09-15,24.829999923706055 +TXN,2009-09-16,24.1299991607666 +TXN,2009-09-17,23.600000381469727 +TXN,2009-09-18,24.059999465942383 +TXN,2009-09-21,23.969999313354492 +TXN,2009-09-22,23.760000228881836 +TXN,2009-09-23,24.049999237060547 +TXN,2009-09-24,23.56999969482422 +TXN,2009-09-25,23.350000381469727 +TXN,2009-09-28,23.90999984741211 +TXN,2009-09-29,23.549999237060547 +TXN,2009-09-30,23.690000534057617 +TXN,2009-10-01,22.649999618530273 +TXN,2009-10-02,22.489999771118164 +TXN,2009-10-05,22.600000381469727 +TXN,2009-10-06,23.100000381469727 +TXN,2009-10-07,22.81999969482422 +TXN,2009-10-08,22.530000686645508 +TXN,2009-10-09,23.639999389648438 +TXN,2009-10-12,23.799999237060547 +TXN,2009-10-13,23.6200008392334 +TXN,2009-10-14,23.6200008392334 +TXN,2009-10-15,23.25 +TXN,2009-10-16,22.75 +TXN,2009-10-19,23.520000457763672 +TXN,2009-10-20,23.65999984741211 +TXN,2009-10-21,23.0 +TXN,2009-10-22,23.8799991607666 +TXN,2009-10-23,23.5 +TXN,2009-10-26,23.700000762939453 +TXN,2009-10-27,23.799999237060547 +TXN,2009-10-28,23.440000534057617 +TXN,2009-10-29,23.920000076293945 +TXN,2009-10-30,23.450000762939453 +TXN,2009-11-02,23.450000762939453 +TXN,2009-11-03,23.469999313354492 +TXN,2009-11-04,23.56999969482422 +TXN,2009-11-05,24.18000030517578 +TXN,2009-11-06,24.040000915527344 +TXN,2009-11-09,24.6299991607666 +TXN,2009-11-10,25.049999237060547 +TXN,2009-11-11,25.329999923706055 +TXN,2009-11-12,25.3700008392334 +TXN,2009-11-13,25.440000534057617 +TXN,2009-11-16,25.950000762939453 +TXN,2009-11-17,25.8700008392334 +TXN,2009-11-18,25.75 +TXN,2009-11-19,24.8799991607666 +TXN,2009-11-20,24.739999771118164 +TXN,2009-11-23,25.139999389648438 +TXN,2009-11-24,25.280000686645508 +TXN,2009-11-25,25.420000076293945 +TXN,2009-11-27,25.25 +TXN,2009-11-30,25.290000915527344 +TXN,2009-12-01,25.940000534057617 +TXN,2009-12-02,25.959999084472656 +TXN,2009-12-03,26.440000534057617 +TXN,2009-12-04,26.850000381469727 +TXN,2009-12-07,26.6200008392334 +TXN,2009-12-08,26.329999923706055 +TXN,2009-12-09,25.989999771118164 +TXN,2009-12-10,25.940000534057617 +TXN,2009-12-11,25.639999389648438 +TXN,2009-12-14,25.979999542236328 +TXN,2009-12-15,25.440000534057617 +TXN,2009-12-16,25.579999923706055 +TXN,2009-12-17,25.079999923706055 +TXN,2009-12-18,25.459999084472656 +TXN,2009-12-21,25.84000015258789 +TXN,2009-12-22,25.639999389648438 +TXN,2009-12-23,25.31999969482422 +TXN,2009-12-24,25.829999923706055 +TXN,2009-12-28,25.489999771118164 +TXN,2009-12-29,25.3700008392334 +TXN,2009-12-30,25.979999542236328 +TXN,2009-12-31,26.059999465942383 +TXN,2010-01-04,26.010000228881836 +TXN,2010-01-05,25.860000610351562 +TXN,2010-01-06,25.670000076293945 +TXN,2010-01-07,25.75 +TXN,2010-01-08,26.34000015258789 +TXN,2010-01-11,26.0 +TXN,2010-01-12,24.90999984741211 +TXN,2010-01-13,25.020000457763672 +TXN,2010-01-14,24.709999084472656 +TXN,2010-01-15,24.5 +TXN,2010-01-19,24.719999313354492 +TXN,2010-01-20,24.549999237060547 +TXN,2010-01-21,24.18000030517578 +TXN,2010-01-22,23.110000610351562 +TXN,2010-01-25,23.690000534057617 +TXN,2010-01-26,23.350000381469727 +TXN,2010-01-27,23.530000686645508 +TXN,2010-01-28,23.049999237060547 +TXN,2010-01-29,22.5 +TXN,2010-02-01,23.049999237060547 +TXN,2010-02-02,23.309999465942383 +TXN,2010-02-03,23.200000762939453 +TXN,2010-02-04,22.59000015258789 +TXN,2010-02-05,22.969999313354492 +TXN,2010-02-08,23.100000381469727 +TXN,2010-02-09,23.3799991607666 +TXN,2010-02-10,23.440000534057617 +TXN,2010-02-11,23.770000457763672 +TXN,2010-02-12,24.030000686645508 +TXN,2010-02-16,24.790000915527344 +TXN,2010-02-17,24.709999084472656 +TXN,2010-02-18,24.829999923706055 +TXN,2010-02-19,25.010000228881836 +TXN,2010-02-22,24.729999542236328 +TXN,2010-02-23,24.299999237060547 +TXN,2010-02-24,24.75 +TXN,2010-02-25,24.520000457763672 +TXN,2010-02-26,24.3799991607666 +TXN,2010-03-01,24.6299991607666 +TXN,2010-03-02,24.479999542236328 +TXN,2010-03-03,24.399999618530273 +TXN,2010-03-04,24.670000076293945 +TXN,2010-03-05,24.969999313354492 +TXN,2010-03-08,24.690000534057617 +TXN,2010-03-09,24.190000534057617 +TXN,2010-03-10,24.59000015258789 +TXN,2010-03-11,24.06999969482422 +TXN,2010-03-12,24.0 +TXN,2010-03-15,23.940000534057617 +TXN,2010-03-16,24.68000030517578 +TXN,2010-03-17,24.90999984741211 +TXN,2010-03-18,24.719999313354492 +TXN,2010-03-19,24.360000610351562 +TXN,2010-03-22,24.729999542236328 +TXN,2010-03-23,25.450000762939453 +TXN,2010-03-24,24.790000915527344 +TXN,2010-03-25,24.790000915527344 +TXN,2010-03-26,24.75 +TXN,2010-03-29,24.729999542236328 +TXN,2010-03-30,24.610000610351562 +TXN,2010-03-31,24.469999313354492 +TXN,2010-04-01,24.6299991607666 +TXN,2010-04-05,25.389999389648438 +TXN,2010-04-06,25.049999237060547 +TXN,2010-04-07,25.31999969482422 +TXN,2010-04-08,24.719999313354492 +TXN,2010-04-09,24.940000534057617 +TXN,2010-04-12,25.690000534057617 +TXN,2010-04-13,25.8700008392334 +TXN,2010-04-14,26.899999618530273 +TXN,2010-04-15,26.989999771118164 +TXN,2010-04-16,26.579999923706055 +TXN,2010-04-19,26.43000030517578 +TXN,2010-04-20,26.649999618530273 +TXN,2010-04-21,26.420000076293945 +TXN,2010-04-22,26.5 +TXN,2010-04-23,26.670000076293945 +TXN,2010-04-26,27.15999984741211 +TXN,2010-04-27,26.540000915527344 +TXN,2010-04-28,26.399999618530273 +TXN,2010-04-29,27.010000228881836 +TXN,2010-04-30,26.010000228881836 +TXN,2010-05-03,26.450000762939453 +TXN,2010-05-04,25.739999771118164 +TXN,2010-05-05,25.8700008392334 +TXN,2010-05-06,25.06999969482422 +TXN,2010-05-07,24.739999771118164 +TXN,2010-05-10,25.81999969482422 +TXN,2010-05-11,25.649999618530273 +TXN,2010-05-12,26.100000381469727 +TXN,2010-05-13,25.489999771118164 +TXN,2010-05-14,24.8799991607666 +TXN,2010-05-17,25.420000076293945 +TXN,2010-05-18,24.540000915527344 +TXN,2010-05-19,24.649999618530273 +TXN,2010-05-20,24.260000228881836 +TXN,2010-05-21,24.56999969482422 +TXN,2010-05-24,24.239999771118164 +TXN,2010-05-25,24.399999618530273 +TXN,2010-05-26,24.139999389648438 +TXN,2010-05-27,24.850000381469727 +TXN,2010-05-28,24.420000076293945 +TXN,2010-06-01,24.350000381469727 +TXN,2010-06-02,24.760000228881836 +TXN,2010-06-03,25.040000915527344 +TXN,2010-06-04,24.18000030517578 +TXN,2010-06-07,23.670000076293945 +TXN,2010-06-08,23.8799991607666 +TXN,2010-06-09,23.739999771118164 +TXN,2010-06-10,24.530000686645508 +TXN,2010-06-11,24.450000762939453 +TXN,2010-06-14,24.56999969482422 +TXN,2010-06-15,25.700000762939453 +TXN,2010-06-16,25.420000076293945 +TXN,2010-06-17,25.530000686645508 +TXN,2010-06-18,25.450000762939453 +TXN,2010-06-21,25.25 +TXN,2010-06-22,24.75 +TXN,2010-06-23,24.780000686645508 +TXN,2010-06-24,24.280000686645508 +TXN,2010-06-25,24.040000915527344 +TXN,2010-06-28,24.360000610351562 +TXN,2010-06-29,23.889999389648438 +TXN,2010-06-30,23.280000686645508 +TXN,2010-07-01,23.170000076293945 +TXN,2010-07-02,23.110000610351562 +TXN,2010-07-06,23.1200008392334 +TXN,2010-07-07,24.25 +TXN,2010-07-08,24.219999313354492 +TXN,2010-07-09,24.479999542236328 +TXN,2010-07-12,24.75 +TXN,2010-07-13,25.389999389648438 +TXN,2010-07-14,25.09000015258789 +TXN,2010-07-15,25.399999618530273 +TXN,2010-07-16,24.770000457763672 +TXN,2010-07-19,25.549999237060547 +TXN,2010-07-20,24.770000457763672 +TXN,2010-07-21,24.5 +TXN,2010-07-22,25.290000915527344 +TXN,2010-07-23,25.3799991607666 +TXN,2010-07-26,25.65999984741211 +TXN,2010-07-27,25.579999923706055 +TXN,2010-07-28,25.219999313354492 +TXN,2010-07-29,24.8799991607666 +TXN,2010-07-30,24.690000534057617 +TXN,2010-08-02,25.110000610351562 +TXN,2010-08-03,24.809999465942383 +TXN,2010-08-04,25.18000030517578 +TXN,2010-08-05,25.399999618530273 +TXN,2010-08-06,25.459999084472656 +TXN,2010-08-09,25.700000762939453 +TXN,2010-08-10,25.350000381469727 +TXN,2010-08-11,24.969999313354492 +TXN,2010-08-12,24.40999984741211 +TXN,2010-08-13,24.280000686645508 +TXN,2010-08-16,24.530000686645508 +TXN,2010-08-17,24.700000762939453 +TXN,2010-08-18,24.90999984741211 +TXN,2010-08-19,24.530000686645508 +TXN,2010-08-20,24.700000762939453 +TXN,2010-08-23,24.3700008392334 +TXN,2010-08-24,24.270000457763672 +TXN,2010-08-25,24.309999465942383 +TXN,2010-08-26,23.829999923706055 +TXN,2010-08-27,24.149999618530273 +TXN,2010-08-30,23.25 +TXN,2010-08-31,23.020000457763672 +TXN,2010-09-01,23.75 +TXN,2010-09-02,24.040000915527344 +TXN,2010-09-03,24.329999923706055 +TXN,2010-09-07,23.6200008392334 +TXN,2010-09-08,23.68000030517578 +TXN,2010-09-09,23.84000015258789 +TXN,2010-09-10,23.700000762939453 +TXN,2010-09-13,24.459999084472656 +TXN,2010-09-14,24.690000534057617 +TXN,2010-09-15,24.670000076293945 +TXN,2010-09-16,24.979999542236328 +TXN,2010-09-17,25.719999313354492 +TXN,2010-09-20,25.860000610351562 +TXN,2010-09-21,25.799999237060547 +TXN,2010-09-22,25.440000534057617 +TXN,2010-09-23,25.770000457763672 +TXN,2010-09-24,26.93000030517578 +TXN,2010-09-27,26.68000030517578 +TXN,2010-09-28,27.059999465942383 +TXN,2010-09-29,26.84000015258789 +TXN,2010-09-30,27.139999389648438 +TXN,2010-10-01,27.25 +TXN,2010-10-04,27.209999084472656 +TXN,2010-10-05,28.329999923706055 +TXN,2010-10-06,28.309999465942383 +TXN,2010-10-07,28.139999389648438 +TXN,2010-10-08,28.729999542236328 +TXN,2010-10-11,28.770000457763672 +TXN,2010-10-12,28.68000030517578 +TXN,2010-10-13,28.1200008392334 +TXN,2010-10-14,28.309999465942383 +TXN,2010-10-15,28.719999313354492 +TXN,2010-10-18,28.360000610351562 +TXN,2010-10-19,28.030000686645508 +TXN,2010-10-20,28.09000015258789 +TXN,2010-10-21,28.219999313354492 +TXN,2010-10-22,28.65999984741211 +TXN,2010-10-25,28.979999542236328 +TXN,2010-10-26,28.8799991607666 +TXN,2010-10-27,29.440000534057617 +TXN,2010-10-28,29.239999771118164 +TXN,2010-10-29,29.56999969482422 +TXN,2010-11-01,29.440000534057617 +TXN,2010-11-02,29.600000381469727 +TXN,2010-11-03,30.0 +TXN,2010-11-04,30.75 +TXN,2010-11-05,31.469999313354492 +TXN,2010-11-08,31.3799991607666 +TXN,2010-11-09,31.34000015258789 +TXN,2010-11-10,31.34000015258789 +TXN,2010-11-11,30.799999237060547 +TXN,2010-11-12,30.950000762939453 +TXN,2010-11-15,30.850000381469727 +TXN,2010-11-16,30.56999969482422 +TXN,2010-11-17,30.90999984741211 +TXN,2010-11-18,31.479999542236328 +TXN,2010-11-19,31.940000534057617 +TXN,2010-11-22,32.2400016784668 +TXN,2010-11-23,31.979999542236328 +TXN,2010-11-24,32.54999923706055 +TXN,2010-11-26,32.20000076293945 +TXN,2010-11-29,32.20000076293945 +TXN,2010-11-30,31.799999237060547 +TXN,2010-12-01,32.58000183105469 +TXN,2010-12-02,32.849998474121094 +TXN,2010-12-03,32.81999969482422 +TXN,2010-12-06,32.95000076293945 +TXN,2010-12-07,33.40999984741211 +TXN,2010-12-08,33.75 +TXN,2010-12-09,33.7400016784668 +TXN,2010-12-10,32.79999923706055 +TXN,2010-12-13,32.599998474121094 +TXN,2010-12-14,32.79999923706055 +TXN,2010-12-15,32.63999938964844 +TXN,2010-12-16,32.619998931884766 +TXN,2010-12-17,32.529998779296875 +TXN,2010-12-20,32.33000183105469 +TXN,2010-12-21,32.439998626708984 +TXN,2010-12-22,32.470001220703125 +TXN,2010-12-23,32.36000061035156 +TXN,2010-12-27,32.380001068115234 +TXN,2010-12-28,32.2400016784668 +TXN,2010-12-29,32.5099983215332 +TXN,2010-12-30,32.5 +TXN,2010-12-31,32.5 +TXN,2011-01-03,32.72999954223633 +TXN,2011-01-04,32.66999816894531 +TXN,2011-01-05,32.79999923706055 +TXN,2011-01-06,33.25 +TXN,2011-01-07,33.220001220703125 +TXN,2011-01-10,33.380001068115234 +TXN,2011-01-11,33.5 +TXN,2011-01-12,33.65999984741211 +TXN,2011-01-13,33.47999954223633 +TXN,2011-01-14,34.040000915527344 +TXN,2011-01-18,34.849998474121094 +TXN,2011-01-19,34.15999984741211 +TXN,2011-01-20,33.90999984741211 +TXN,2011-01-21,33.90999984741211 +TXN,2011-01-24,34.650001525878906 +TXN,2011-01-25,33.97999954223633 +TXN,2011-01-26,34.31999969482422 +TXN,2011-01-27,34.630001068115234 +TXN,2011-01-28,34.27000045776367 +TXN,2011-01-31,33.90999984741211 +TXN,2011-02-01,35.0 +TXN,2011-02-02,35.119998931884766 +TXN,2011-02-03,34.9900016784668 +TXN,2011-02-04,35.439998626708984 +TXN,2011-02-07,35.2599983215332 +TXN,2011-02-08,35.279998779296875 +TXN,2011-02-09,35.099998474121094 +TXN,2011-02-10,35.189998626708984 +TXN,2011-02-11,35.619998931884766 +TXN,2011-02-14,35.83000183105469 +TXN,2011-02-15,35.970001220703125 +TXN,2011-02-16,36.04999923706055 +TXN,2011-02-17,36.47999954223633 +TXN,2011-02-18,36.22999954223633 +TXN,2011-02-22,35.75 +TXN,2011-02-23,35.400001525878906 +TXN,2011-02-24,35.43000030517578 +TXN,2011-02-25,35.619998931884766 +TXN,2011-02-28,35.61000061035156 +TXN,2011-03-01,35.0 +TXN,2011-03-02,36.13999938964844 +TXN,2011-03-03,36.560001373291016 +TXN,2011-03-04,36.27000045776367 +TXN,2011-03-07,35.47999954223633 +TXN,2011-03-08,35.86000061035156 +TXN,2011-03-09,34.7400016784668 +TXN,2011-03-10,34.25 +TXN,2011-03-11,34.38999938964844 +TXN,2011-03-14,34.560001373291016 +TXN,2011-03-15,33.900001525878906 +TXN,2011-03-16,32.790000915527344 +TXN,2011-03-17,33.06999969482422 +TXN,2011-03-18,33.36000061035156 +TXN,2011-03-21,33.68000030517578 +TXN,2011-03-22,33.63999938964844 +TXN,2011-03-23,34.209999084472656 +TXN,2011-03-24,34.86000061035156 +TXN,2011-03-25,34.63999938964844 +TXN,2011-03-28,34.4900016784668 +TXN,2011-03-29,34.959999084472656 +TXN,2011-03-30,34.7400016784668 +TXN,2011-03-31,34.560001373291016 +TXN,2011-04-01,34.22999954223633 +TXN,2011-04-04,34.11000061035156 +TXN,2011-04-05,34.689998626708984 +TXN,2011-04-06,34.86000061035156 +TXN,2011-04-07,35.2400016784668 +TXN,2011-04-08,35.16999816894531 +TXN,2011-04-11,34.93000030517578 +TXN,2011-04-12,34.13999938964844 +TXN,2011-04-13,34.34000015258789 +TXN,2011-04-14,34.709999084472656 +TXN,2011-04-15,34.9900016784668 +TXN,2011-04-18,34.790000915527344 +TXN,2011-04-19,34.540000915527344 +TXN,2011-04-20,35.130001068115234 +TXN,2011-04-21,35.52000045776367 +TXN,2011-04-25,35.41999816894531 +TXN,2011-04-26,35.7400016784668 +TXN,2011-04-27,35.900001525878906 +TXN,2011-04-28,35.54999923706055 +TXN,2011-04-29,35.529998779296875 +TXN,2011-05-02,35.0099983215332 +TXN,2011-05-03,34.79999923706055 +TXN,2011-05-04,34.81999969482422 +TXN,2011-05-05,35.02000045776367 +TXN,2011-05-06,35.22999954223633 +TXN,2011-05-09,35.34000015258789 +TXN,2011-05-10,35.459999084472656 +TXN,2011-05-11,34.900001525878906 +TXN,2011-05-12,35.33000183105469 +TXN,2011-05-13,35.18000030517578 +TXN,2011-05-16,34.90999984741211 +TXN,2011-05-17,34.439998626708984 +TXN,2011-05-18,35.18000030517578 +TXN,2011-05-19,34.970001220703125 +TXN,2011-05-20,35.0 +TXN,2011-05-23,34.25 +TXN,2011-05-24,34.08000183105469 +TXN,2011-05-25,34.279998779296875 +TXN,2011-05-26,34.31999969482422 +TXN,2011-05-27,34.720001220703125 +TXN,2011-05-31,35.29999923706055 +TXN,2011-06-01,33.95000076293945 +TXN,2011-06-02,34.2400016784668 +TXN,2011-06-03,33.5 +TXN,2011-06-06,33.31999969482422 +TXN,2011-06-07,33.27000045776367 +TXN,2011-06-08,32.66999816894531 +TXN,2011-06-09,32.90999984741211 +TXN,2011-06-10,32.150001525878906 +TXN,2011-06-13,31.739999771118164 +TXN,2011-06-14,32.33000183105469 +TXN,2011-06-15,31.59000015258789 +TXN,2011-06-16,31.31999969482422 +TXN,2011-06-17,31.239999771118164 +TXN,2011-06-20,31.280000686645508 +TXN,2011-06-21,32.029998779296875 +TXN,2011-06-22,31.739999771118164 +TXN,2011-06-23,32.119998931884766 +TXN,2011-06-24,31.530000686645508 +TXN,2011-06-27,31.739999771118164 +TXN,2011-06-28,31.979999542236328 +TXN,2011-06-29,31.8799991607666 +TXN,2011-06-30,32.83000183105469 +TXN,2011-07-01,33.52000045776367 +TXN,2011-07-05,32.91999816894531 +TXN,2011-07-06,32.849998474121094 +TXN,2011-07-07,33.459999084472656 +TXN,2011-07-08,32.880001068115234 +TXN,2011-07-11,32.439998626708984 +TXN,2011-07-12,31.25 +TXN,2011-07-13,31.0 +TXN,2011-07-14,30.719999313354492 +TXN,2011-07-15,30.81999969482422 +TXN,2011-07-18,30.479999542236328 +TXN,2011-07-19,31.420000076293945 +TXN,2011-07-20,31.219999313354492 +TXN,2011-07-21,31.610000610351562 +TXN,2011-07-22,31.780000686645508 +TXN,2011-07-25,31.469999313354492 +TXN,2011-07-26,31.56999969482422 +TXN,2011-07-27,30.389999389648438 +TXN,2011-07-28,30.1200008392334 +TXN,2011-07-29,29.75 +TXN,2011-08-01,29.889999389648438 +TXN,2011-08-02,29.100000381469727 +TXN,2011-08-03,29.299999237060547 +TXN,2011-08-04,27.920000076293945 +TXN,2011-08-05,27.190000534057617 +TXN,2011-08-08,26.190000534057617 +TXN,2011-08-09,27.09000015258789 +TXN,2011-08-10,26.5 +TXN,2011-08-11,27.299999237060547 +TXN,2011-08-12,27.18000030517578 +TXN,2011-08-15,27.489999771118164 +TXN,2011-08-16,26.93000030517578 +TXN,2011-08-17,26.93000030517578 +TXN,2011-08-18,25.389999389648438 +TXN,2011-08-19,24.81999969482422 +TXN,2011-08-22,25.15999984741211 +TXN,2011-08-23,26.239999771118164 +TXN,2011-08-24,26.110000610351562 +TXN,2011-08-25,25.309999465942383 +TXN,2011-08-26,25.520000457763672 +TXN,2011-08-29,26.15999984741211 +TXN,2011-08-30,26.200000762939453 +TXN,2011-08-31,26.209999084472656 +TXN,2011-09-01,25.56999969482422 +TXN,2011-09-02,25.079999923706055 +TXN,2011-09-06,24.90999984741211 +TXN,2011-09-07,25.889999389648438 +TXN,2011-09-08,25.799999237060547 +TXN,2011-09-09,26.079999923706055 +TXN,2011-09-12,26.280000686645508 +TXN,2011-09-13,26.649999618530273 +TXN,2011-09-14,27.270000457763672 +TXN,2011-09-15,27.709999084472656 +TXN,2011-09-16,27.81999969482422 +TXN,2011-09-19,27.700000762939453 +TXN,2011-09-20,27.540000915527344 +TXN,2011-09-21,26.8799991607666 +TXN,2011-09-22,26.229999542236328 +TXN,2011-09-23,27.219999313354492 +TXN,2011-09-26,27.399999618530273 +TXN,2011-09-27,28.030000686645508 +TXN,2011-09-28,27.329999923706055 +TXN,2011-09-29,27.190000534057617 +TXN,2011-09-30,26.649999618530273 +TXN,2011-10-03,26.459999084472656 +TXN,2011-10-04,27.25 +TXN,2011-10-05,28.200000762939453 +TXN,2011-10-06,28.31999969482422 +TXN,2011-10-07,28.950000762939453 +TXN,2011-10-10,29.809999465942383 +TXN,2011-10-11,29.6200008392334 +TXN,2011-10-12,29.700000762939453 +TXN,2011-10-13,30.399999618530273 +TXN,2011-10-14,30.93000030517578 +TXN,2011-10-17,30.209999084472656 +TXN,2011-10-18,30.889999389648438 +TXN,2011-10-19,30.25 +TXN,2011-10-20,29.950000762939453 +TXN,2011-10-21,30.459999084472656 +TXN,2011-10-24,31.690000534057617 +TXN,2011-10-25,30.969999313354492 +TXN,2011-10-26,31.0 +TXN,2011-10-27,31.81999969482422 +TXN,2011-10-28,31.5 +TXN,2011-10-31,30.729999542236328 +TXN,2011-11-01,29.860000610351562 +TXN,2011-11-02,30.059999465942383 +TXN,2011-11-03,31.1200008392334 +TXN,2011-11-04,31.790000915527344 +TXN,2011-11-07,31.530000686645508 +TXN,2011-11-08,31.549999237060547 +TXN,2011-11-09,30.309999465942383 +TXN,2011-11-10,30.610000610351562 +TXN,2011-11-11,31.5 +TXN,2011-11-14,31.15999984741211 +TXN,2011-11-15,31.149999618530273 +TXN,2011-11-16,31.459999084472656 +TXN,2011-11-17,30.389999389648438 +TXN,2011-11-18,30.049999237060547 +TXN,2011-11-21,29.219999313354492 +TXN,2011-11-22,28.690000534057617 +TXN,2011-11-23,27.940000534057617 +TXN,2011-11-25,27.790000915527344 +TXN,2011-11-28,28.700000762939453 +TXN,2011-11-29,28.639999389648438 +TXN,2011-11-30,30.100000381469727 +TXN,2011-12-01,30.209999084472656 +TXN,2011-12-02,29.969999313354492 +TXN,2011-12-05,30.229999542236328 +TXN,2011-12-06,30.420000076293945 +TXN,2011-12-07,30.670000076293945 +TXN,2011-12-08,29.920000076293945 +TXN,2011-12-09,29.940000534057617 +TXN,2011-12-12,29.1299991607666 +TXN,2011-12-13,28.40999984741211 +TXN,2011-12-14,28.040000915527344 +TXN,2011-12-15,28.510000228881836 +TXN,2011-12-16,28.690000534057617 +TXN,2011-12-19,27.950000762939453 +TXN,2011-12-20,29.389999389648438 +TXN,2011-12-21,28.559999465942383 +TXN,2011-12-22,29.5 +TXN,2011-12-23,29.729999542236328 +TXN,2011-12-27,29.6299991607666 +TXN,2011-12-28,29.06999969482422 +TXN,2011-12-29,29.34000015258789 +TXN,2011-12-30,29.110000610351562 +TXN,2012-01-03,29.760000228881836 +TXN,2012-01-04,29.56999969482422 +TXN,2012-01-05,29.780000686645508 +TXN,2012-01-06,29.780000686645508 +TXN,2012-01-09,30.15999984741211 +TXN,2012-01-10,30.670000076293945 +TXN,2012-01-11,30.729999542236328 +TXN,2012-01-12,31.3700008392334 +TXN,2012-01-13,30.950000762939453 +TXN,2012-01-17,31.06999969482422 +TXN,2012-01-18,33.720001220703125 +TXN,2012-01-19,33.81999969482422 +TXN,2012-01-20,33.63999938964844 +TXN,2012-01-23,33.189998626708984 +TXN,2012-01-24,32.52000045776367 +TXN,2012-01-25,32.79999923706055 +TXN,2012-01-26,32.36000061035156 +TXN,2012-01-27,32.61000061035156 +TXN,2012-01-30,32.18000030517578 +TXN,2012-01-31,32.380001068115234 +TXN,2012-02-01,32.86000061035156 +TXN,2012-02-02,33.060001373291016 +TXN,2012-02-03,33.93000030517578 +TXN,2012-02-06,33.61000061035156 +TXN,2012-02-07,33.43000030517578 +TXN,2012-02-08,33.849998474121094 +TXN,2012-02-09,33.79999923706055 +TXN,2012-02-10,33.36000061035156 +TXN,2012-02-13,33.2599983215332 +TXN,2012-02-14,33.220001220703125 +TXN,2012-02-15,33.40999984741211 +TXN,2012-02-16,33.90999984741211 +TXN,2012-02-17,33.59000015258789 +TXN,2012-02-21,33.279998779296875 +TXN,2012-02-22,32.959999084472656 +TXN,2012-02-23,33.31999969482422 +TXN,2012-02-24,33.31999969482422 +TXN,2012-02-27,33.11000061035156 +TXN,2012-02-28,33.720001220703125 +TXN,2012-02-29,33.349998474121094 +TXN,2012-03-01,33.16999816894531 +TXN,2012-03-02,32.81999969482422 +TXN,2012-03-05,32.189998626708984 +TXN,2012-03-06,32.119998931884766 +TXN,2012-03-07,32.650001525878906 +TXN,2012-03-08,32.599998474121094 +TXN,2012-03-09,32.27000045776367 +TXN,2012-03-12,31.90999984741211 +TXN,2012-03-13,32.290000915527344 +TXN,2012-03-14,32.0099983215332 +TXN,2012-03-15,32.779998779296875 +TXN,2012-03-16,33.02000045776367 +TXN,2012-03-19,33.84000015258789 +TXN,2012-03-20,33.58000183105469 +TXN,2012-03-21,33.61000061035156 +TXN,2012-03-22,33.43000030517578 +TXN,2012-03-23,33.349998474121094 +TXN,2012-03-26,33.9900016784668 +TXN,2012-03-27,33.869998931884766 +TXN,2012-03-28,33.33000183105469 +TXN,2012-03-29,33.189998626708984 +TXN,2012-03-30,33.61000061035156 +TXN,2012-04-02,33.2599983215332 +TXN,2012-04-03,32.599998474121094 +TXN,2012-04-04,32.15999984741211 +TXN,2012-04-05,32.459999084472656 +TXN,2012-04-09,32.13999938964844 +TXN,2012-04-10,31.690000534057617 +TXN,2012-04-11,31.989999771118164 +TXN,2012-04-12,32.5099983215332 +TXN,2012-04-13,32.18000030517578 +TXN,2012-04-16,32.20000076293945 +TXN,2012-04-17,32.779998779296875 +TXN,2012-04-18,32.720001220703125 +TXN,2012-04-19,32.63999938964844 +TXN,2012-04-20,32.470001220703125 +TXN,2012-04-23,31.889999389648438 +TXN,2012-04-24,31.360000610351562 +TXN,2012-04-25,31.969999313354492 +TXN,2012-04-26,31.950000762939453 +TXN,2012-04-27,32.16999816894531 +TXN,2012-04-30,31.940000534057617 +TXN,2012-05-01,31.850000381469727 +TXN,2012-05-02,32.09000015258789 +TXN,2012-05-03,31.389999389648438 +TXN,2012-05-04,30.59000015258789 +TXN,2012-05-07,30.610000610351562 +TXN,2012-05-08,30.6299991607666 +TXN,2012-05-09,30.600000381469727 +TXN,2012-05-10,30.780000686645508 +TXN,2012-05-11,30.739999771118164 +TXN,2012-05-14,30.6299991607666 +TXN,2012-05-15,30.290000915527344 +TXN,2012-05-16,29.959999084472656 +TXN,2012-05-17,29.350000381469727 +TXN,2012-05-18,28.729999542236328 +TXN,2012-05-21,29.479999542236328 +TXN,2012-05-22,29.360000610351562 +TXN,2012-05-23,29.139999389648438 +TXN,2012-05-24,28.889999389648438 +TXN,2012-05-25,28.940000534057617 +TXN,2012-05-29,29.360000610351562 +TXN,2012-05-30,28.950000762939453 +TXN,2012-05-31,28.479999542236328 +TXN,2012-06-01,27.0 +TXN,2012-06-04,27.09000015258789 +TXN,2012-06-05,27.479999542236328 +TXN,2012-06-06,28.600000381469727 +TXN,2012-06-07,28.229999542236328 +TXN,2012-06-08,28.520000457763672 +TXN,2012-06-11,27.649999618530273 +TXN,2012-06-12,28.239999771118164 +TXN,2012-06-13,27.81999969482422 +TXN,2012-06-14,27.729999542236328 +TXN,2012-06-15,27.860000610351562 +TXN,2012-06-18,28.020000457763672 +TXN,2012-06-19,28.270000457763672 +TXN,2012-06-20,28.540000915527344 +TXN,2012-06-21,27.600000381469727 +TXN,2012-06-22,28.049999237060547 +TXN,2012-06-25,26.979999542236328 +TXN,2012-06-26,27.030000686645508 +TXN,2012-06-27,27.06999969482422 +TXN,2012-06-28,26.8700008392334 +TXN,2012-06-29,28.690000534057617 +TXN,2012-07-02,28.280000686645508 +TXN,2012-07-03,28.559999465942383 +TXN,2012-07-05,28.40999984741211 +TXN,2012-07-06,27.719999313354492 +TXN,2012-07-09,27.40999984741211 +TXN,2012-07-10,27.389999389648438 +TXN,2012-07-11,27.299999237060547 +TXN,2012-07-12,26.739999771118164 +TXN,2012-07-13,27.020000457763672 +TXN,2012-07-16,26.43000030517578 +TXN,2012-07-17,26.59000015258789 +TXN,2012-07-18,27.649999618530273 +TXN,2012-07-19,28.040000915527344 +TXN,2012-07-20,27.25 +TXN,2012-07-23,26.81999969482422 +TXN,2012-07-24,26.56999969482422 +TXN,2012-07-25,26.6299991607666 +TXN,2012-07-26,27.049999237060547 +TXN,2012-07-27,27.34000015258789 +TXN,2012-07-30,27.209999084472656 +TXN,2012-07-31,27.239999771118164 +TXN,2012-08-01,27.6299991607666 +TXN,2012-08-02,27.25 +TXN,2012-08-03,28.270000457763672 +TXN,2012-08-06,28.239999771118164 +TXN,2012-08-07,29.229999542236328 +TXN,2012-08-08,29.360000610351562 +TXN,2012-08-09,29.540000915527344 +TXN,2012-08-10,29.75 +TXN,2012-08-13,29.540000915527344 +TXN,2012-08-14,29.479999542236328 +TXN,2012-08-15,29.899999618530273 +TXN,2012-08-16,30.270000457763672 +TXN,2012-08-17,29.860000610351562 +TXN,2012-08-20,29.530000686645508 +TXN,2012-08-21,29.639999389648438 +TXN,2012-08-22,29.3799991607666 +TXN,2012-08-23,29.31999969482422 +TXN,2012-08-24,29.559999465942383 +TXN,2012-08-27,29.31999969482422 +TXN,2012-08-28,29.239999771118164 +TXN,2012-08-29,29.399999618530273 +TXN,2012-08-30,29.010000228881836 +TXN,2012-08-31,29.040000915527344 +TXN,2012-09-04,28.790000915527344 +TXN,2012-09-05,28.520000457763672 +TXN,2012-09-06,29.559999465942383 +TXN,2012-09-07,29.18000030517578 +TXN,2012-09-10,28.670000076293945 +TXN,2012-09-11,28.579999923706055 +TXN,2012-09-12,28.59000015258789 +TXN,2012-09-13,28.90999984741211 +TXN,2012-09-14,29.559999465942383 +TXN,2012-09-17,29.100000381469727 +TXN,2012-09-18,28.65999984741211 +TXN,2012-09-19,28.690000534057617 +TXN,2012-09-20,28.850000381469727 +TXN,2012-09-21,28.989999771118164 +TXN,2012-09-24,28.68000030517578 +TXN,2012-09-25,27.829999923706055 +TXN,2012-09-26,27.56999969482422 +TXN,2012-09-27,27.8799991607666 +TXN,2012-09-28,27.559999465942383 +TXN,2012-10-01,27.610000610351562 +TXN,2012-10-02,27.610000610351562 +TXN,2012-10-03,27.469999313354492 +TXN,2012-10-04,27.90999984741211 +TXN,2012-10-05,28.15999984741211 +TXN,2012-10-08,27.989999771118164 +TXN,2012-10-09,27.31999969482422 +TXN,2012-10-10,27.170000076293945 +TXN,2012-10-11,27.299999237060547 +TXN,2012-10-12,27.280000686645508 +TXN,2012-10-15,28.219999313354492 +TXN,2012-10-16,28.729999542236328 +TXN,2012-10-17,28.469999313354492 +TXN,2012-10-18,28.760000228881836 +TXN,2012-10-19,27.809999465942383 +TXN,2012-10-22,27.790000915527344 +TXN,2012-10-23,27.84000015258789 +TXN,2012-10-24,27.700000762939453 +TXN,2012-10-25,28.1299991607666 +TXN,2012-10-26,28.920000076293945 +TXN,2012-10-31,28.09000015258789 +TXN,2012-11-01,29.209999084472656 +TXN,2012-11-02,28.530000686645508 +TXN,2012-11-05,29.469999313354492 +TXN,2012-11-06,29.940000534057617 +TXN,2012-11-07,29.290000915527344 +TXN,2012-11-08,29.139999389648438 +TXN,2012-11-09,29.510000228881836 +TXN,2012-11-12,29.510000228881836 +TXN,2012-11-13,29.3799991607666 +TXN,2012-11-14,28.760000228881836 +TXN,2012-11-15,28.790000915527344 +TXN,2012-11-16,28.31999969482422 +TXN,2012-11-19,28.899999618530273 +TXN,2012-11-20,29.309999465942383 +TXN,2012-11-21,29.200000762939453 +TXN,2012-11-23,29.59000015258789 +TXN,2012-11-26,29.6299991607666 +TXN,2012-11-27,29.459999084472656 +TXN,2012-11-28,29.780000686645508 +TXN,2012-11-29,30.049999237060547 +TXN,2012-11-30,29.469999313354492 +TXN,2012-12-03,29.610000610351562 +TXN,2012-12-04,29.610000610351562 +TXN,2012-12-05,29.860000610351562 +TXN,2012-12-06,29.809999465942383 +TXN,2012-12-07,29.850000381469727 +TXN,2012-12-10,29.81999969482422 +TXN,2012-12-11,31.010000228881836 +TXN,2012-12-12,31.059999465942383 +TXN,2012-12-13,30.579999923706055 +TXN,2012-12-14,30.799999237060547 +TXN,2012-12-17,30.90999984741211 +TXN,2012-12-18,31.34000015258789 +TXN,2012-12-19,31.25 +TXN,2012-12-20,31.280000686645508 +TXN,2012-12-21,30.93000030517578 +TXN,2012-12-24,30.93000030517578 +TXN,2012-12-26,30.809999465942383 +TXN,2012-12-27,30.739999771118164 +TXN,2012-12-28,30.469999313354492 +TXN,2012-12-31,30.889999389648438 +TXN,2013-01-02,32.310001373291016 +TXN,2013-01-03,31.889999389648438 +TXN,2013-01-04,31.81999969482422 +TXN,2013-01-07,31.920000076293945 +TXN,2013-01-08,31.549999237060547 +TXN,2013-01-09,32.0 +TXN,2013-01-10,32.43000030517578 +TXN,2013-01-11,32.41999816894531 +TXN,2013-01-14,32.34000015258789 +TXN,2013-01-15,32.279998779296875 +TXN,2013-01-16,32.5099983215332 +TXN,2013-01-17,33.150001525878906 +TXN,2013-01-18,33.52000045776367 +TXN,2013-01-22,33.459999084472656 +TXN,2013-01-23,33.08000183105469 +TXN,2013-01-24,33.09000015258789 +TXN,2013-01-25,32.79999923706055 +TXN,2013-01-28,33.040000915527344 +TXN,2013-01-29,32.66999816894531 +TXN,2013-01-30,32.81999969482422 +TXN,2013-01-31,33.08000183105469 +TXN,2013-02-01,33.720001220703125 +TXN,2013-02-04,33.27000045776367 +TXN,2013-02-05,33.75 +TXN,2013-02-06,33.560001373291016 +TXN,2013-02-07,33.41999816894531 +TXN,2013-02-08,34.279998779296875 +TXN,2013-02-11,33.689998626708984 +TXN,2013-02-12,33.560001373291016 +TXN,2013-02-13,33.720001220703125 +TXN,2013-02-14,33.790000915527344 +TXN,2013-02-15,33.59000015258789 +TXN,2013-02-19,33.939998626708984 +TXN,2013-02-20,33.060001373291016 +TXN,2013-02-21,32.47999954223633 +TXN,2013-02-22,34.18000030517578 +TXN,2013-02-25,33.72999954223633 +TXN,2013-02-26,33.7599983215332 +TXN,2013-02-27,34.290000915527344 +TXN,2013-02-28,34.43000030517578 +TXN,2013-03-01,34.52000045776367 +TXN,2013-03-04,34.560001373291016 +TXN,2013-03-05,35.0 +TXN,2013-03-06,35.13999938964844 +TXN,2013-03-07,35.20000076293945 +TXN,2013-03-08,35.290000915527344 +TXN,2013-03-11,35.52000045776367 +TXN,2013-03-12,35.619998931884766 +TXN,2013-03-13,35.290000915527344 +TXN,2013-03-14,35.380001068115234 +TXN,2013-03-15,35.08000183105469 +TXN,2013-03-18,34.619998931884766 +TXN,2013-03-19,34.65999984741211 +TXN,2013-03-20,35.060001373291016 +TXN,2013-03-21,34.290000915527344 +TXN,2013-03-22,34.459999084472656 +TXN,2013-03-25,34.47999954223633 +TXN,2013-03-26,35.099998474121094 +TXN,2013-03-27,35.08000183105469 +TXN,2013-03-28,35.47999954223633 +TXN,2013-04-01,35.0099983215332 +TXN,2013-04-02,34.77000045776367 +TXN,2013-04-03,34.150001525878906 +TXN,2013-04-04,34.4900016784668 +TXN,2013-04-05,34.20000076293945 +TXN,2013-04-08,35.06999969482422 +TXN,2013-04-09,35.15999984741211 +TXN,2013-04-10,35.7599983215332 +TXN,2013-04-11,35.689998626708984 +TXN,2013-04-12,35.849998474121094 +TXN,2013-04-15,35.27000045776367 +TXN,2013-04-16,35.7400016784668 +TXN,2013-04-17,34.209999084472656 +TXN,2013-04-18,33.91999816894531 +TXN,2013-04-19,34.25 +TXN,2013-04-22,34.810001373291016 +TXN,2013-04-23,35.70000076293945 +TXN,2013-04-24,36.0099983215332 +TXN,2013-04-25,36.11000061035156 +TXN,2013-04-26,35.7400016784668 +TXN,2013-04-29,35.970001220703125 +TXN,2013-04-30,36.209999084472656 +TXN,2013-05-01,36.40999984741211 +TXN,2013-05-02,36.70000076293945 +TXN,2013-05-03,37.0099983215332 +TXN,2013-05-06,37.040000915527344 +TXN,2013-05-07,37.040000915527344 +TXN,2013-05-08,37.09000015258789 +TXN,2013-05-09,37.0099983215332 +TXN,2013-05-10,37.040000915527344 +TXN,2013-05-13,36.540000915527344 +TXN,2013-05-14,36.5099983215332 +TXN,2013-05-15,36.810001373291016 +TXN,2013-05-16,36.599998474121094 +TXN,2013-05-17,36.77000045776367 +TXN,2013-05-20,36.630001068115234 +TXN,2013-05-21,36.599998474121094 +TXN,2013-05-22,36.0099983215332 +TXN,2013-05-23,35.9900016784668 +TXN,2013-05-24,35.9900016784668 +TXN,2013-05-28,36.20000076293945 +TXN,2013-05-29,36.09000015258789 +TXN,2013-05-30,36.470001220703125 +TXN,2013-05-31,35.90999984741211 +TXN,2013-06-03,36.029998779296875 +TXN,2013-06-04,36.63999938964844 +TXN,2013-06-05,35.869998931884766 +TXN,2013-06-06,35.66999816894531 +TXN,2013-06-07,36.18000030517578 +TXN,2013-06-10,36.619998931884766 +TXN,2013-06-11,35.2599983215332 +TXN,2013-06-12,34.790000915527344 +TXN,2013-06-13,35.47999954223633 +TXN,2013-06-14,35.47999954223633 +TXN,2013-06-17,35.779998779296875 +TXN,2013-06-18,36.119998931884766 +TXN,2013-06-19,35.709999084472656 +TXN,2013-06-20,34.630001068115234 +TXN,2013-06-21,34.95000076293945 +TXN,2013-06-24,34.189998626708984 +TXN,2013-06-25,35.02000045776367 +TXN,2013-06-26,34.959999084472656 +TXN,2013-06-27,34.849998474121094 +TXN,2013-06-28,34.849998474121094 +TXN,2013-07-01,35.040000915527344 +TXN,2013-07-02,35.130001068115234 +TXN,2013-07-03,35.470001220703125 +TXN,2013-07-05,36.0 +TXN,2013-07-08,35.689998626708984 +TXN,2013-07-09,36.2400016784668 +TXN,2013-07-10,36.59000015258789 +TXN,2013-07-11,37.16999816894531 +TXN,2013-07-12,37.4900016784668 +TXN,2013-07-15,37.790000915527344 +TXN,2013-07-16,37.81999969482422 +TXN,2013-07-17,37.900001525878906 +TXN,2013-07-18,37.599998474121094 +TXN,2013-07-19,37.2599983215332 +TXN,2013-07-22,37.41999816894531 +TXN,2013-07-23,38.93000030517578 +TXN,2013-07-24,38.93000030517578 +TXN,2013-07-25,39.25 +TXN,2013-07-26,39.11000061035156 +TXN,2013-07-29,38.59000015258789 +TXN,2013-07-30,38.7599983215332 +TXN,2013-07-31,39.18000030517578 +TXN,2013-08-01,39.81999969482422 +TXN,2013-08-02,39.939998626708984 +TXN,2013-08-05,39.86000061035156 +TXN,2013-08-06,39.72999954223633 +TXN,2013-08-07,39.650001525878906 +TXN,2013-08-08,39.650001525878906 +TXN,2013-08-09,39.779998779296875 +TXN,2013-08-12,39.709999084472656 +TXN,2013-08-13,39.7599983215332 +TXN,2013-08-14,39.16999816894531 +TXN,2013-08-15,38.650001525878906 +TXN,2013-08-16,38.7400016784668 +TXN,2013-08-19,38.439998626708984 +TXN,2013-08-20,38.75 +TXN,2013-08-21,38.45000076293945 +TXN,2013-08-22,38.81999969482422 +TXN,2013-08-23,39.06999969482422 +TXN,2013-08-26,39.189998626708984 +TXN,2013-08-27,38.25 +TXN,2013-08-28,38.43000030517578 +TXN,2013-08-29,38.61000061035156 +TXN,2013-08-30,38.20000076293945 +TXN,2013-09-03,38.63999938964844 +TXN,2013-09-04,39.369998931884766 +TXN,2013-09-05,39.47999954223633 +TXN,2013-09-06,39.18000030517578 +TXN,2013-09-09,39.75 +TXN,2013-09-10,40.310001373291016 +TXN,2013-09-11,40.029998779296875 +TXN,2013-09-12,39.90999984741211 +TXN,2013-09-13,40.279998779296875 +TXN,2013-09-16,40.45000076293945 +TXN,2013-09-17,40.72999954223633 +TXN,2013-09-18,40.849998474121094 +TXN,2013-09-19,40.79999923706055 +TXN,2013-09-20,40.52000045776367 +TXN,2013-09-23,40.470001220703125 +TXN,2013-09-24,40.310001373291016 +TXN,2013-09-25,40.31999969482422 +TXN,2013-09-26,40.380001068115234 +TXN,2013-09-27,40.15999984741211 +TXN,2013-09-30,40.290000915527344 +TXN,2013-10-01,40.400001525878906 +TXN,2013-10-02,40.2599983215332 +TXN,2013-10-03,40.220001220703125 +TXN,2013-10-04,39.93000030517578 +TXN,2013-10-07,39.86000061035156 +TXN,2013-10-08,39.2400016784668 +TXN,2013-10-09,39.290000915527344 +TXN,2013-10-10,40.119998931884766 +TXN,2013-10-11,40.380001068115234 +TXN,2013-10-14,40.54999923706055 +TXN,2013-10-15,40.25 +TXN,2013-10-16,40.75 +TXN,2013-10-17,40.650001525878906 +TXN,2013-10-18,40.709999084472656 +TXN,2013-10-21,40.9900016784668 +TXN,2013-10-22,40.279998779296875 +TXN,2013-10-23,39.72999954223633 +TXN,2013-10-24,39.880001068115234 +TXN,2013-10-25,40.22999954223633 +TXN,2013-10-28,41.0099983215332 +TXN,2013-10-29,41.7599983215332 +TXN,2013-10-30,41.720001220703125 +TXN,2013-10-31,42.09000015258789 +TXN,2013-11-01,42.029998779296875 +TXN,2013-11-04,41.9900016784668 +TXN,2013-11-05,41.900001525878906 +TXN,2013-11-06,42.13999938964844 +TXN,2013-11-07,41.650001525878906 +TXN,2013-11-08,41.97999954223633 +TXN,2013-11-11,41.790000915527344 +TXN,2013-11-12,41.849998474121094 +TXN,2013-11-13,42.38999938964844 +TXN,2013-11-14,42.630001068115234 +TXN,2013-11-15,42.54999923706055 +TXN,2013-11-18,42.439998626708984 +TXN,2013-11-19,42.150001525878906 +TXN,2013-11-20,41.93000030517578 +TXN,2013-11-21,42.439998626708984 +TXN,2013-11-22,42.63999938964844 +TXN,2013-11-25,42.54999923706055 +TXN,2013-11-26,42.70000076293945 +TXN,2013-11-27,42.52000045776367 +TXN,2013-11-29,43.0 +TXN,2013-12-02,42.810001373291016 +TXN,2013-12-03,42.84000015258789 +TXN,2013-12-04,42.43000030517578 +TXN,2013-12-05,42.65999984741211 +TXN,2013-12-06,43.4900016784668 +TXN,2013-12-09,43.58000183105469 +TXN,2013-12-10,43.40999984741211 +TXN,2013-12-11,42.810001373291016 +TXN,2013-12-12,42.41999816894531 +TXN,2013-12-13,41.95000076293945 +TXN,2013-12-16,42.290000915527344 +TXN,2013-12-17,42.43000030517578 +TXN,2013-12-18,43.099998474121094 +TXN,2013-12-19,42.459999084472656 +TXN,2013-12-20,42.84000015258789 +TXN,2013-12-23,43.36000061035156 +TXN,2013-12-24,43.43000030517578 +TXN,2013-12-26,43.59000015258789 +TXN,2013-12-27,43.66999816894531 +TXN,2013-12-30,43.900001525878906 +TXN,2013-12-31,43.90999984741211 +TXN,2014-01-02,43.099998474121094 +TXN,2014-01-03,43.290000915527344 +TXN,2014-01-06,42.93000030517578 +TXN,2014-01-07,42.70000076293945 +TXN,2014-01-08,43.290000915527344 +TXN,2014-01-09,43.060001373291016 +TXN,2014-01-10,43.11000061035156 +TXN,2014-01-13,42.2400016784668 +TXN,2014-01-14,43.34000015258789 +TXN,2014-01-15,43.540000915527344 +TXN,2014-01-16,43.369998931884766 +TXN,2014-01-17,43.45000076293945 +TXN,2014-01-21,43.849998474121094 +TXN,2014-01-22,44.61000061035156 +TXN,2014-01-23,44.09000015258789 +TXN,2014-01-24,42.95000076293945 +TXN,2014-01-27,42.63999938964844 +TXN,2014-01-28,42.900001525878906 +TXN,2014-01-29,42.400001525878906 +TXN,2014-01-30,42.689998626708984 +TXN,2014-01-31,42.400001525878906 +TXN,2014-02-03,41.5 +TXN,2014-02-04,40.88999938964844 +TXN,2014-02-05,40.970001220703125 +TXN,2014-02-06,41.22999954223633 +TXN,2014-02-07,41.95000076293945 +TXN,2014-02-10,42.36000061035156 +TXN,2014-02-11,43.130001068115234 +TXN,2014-02-12,43.29999923706055 +TXN,2014-02-13,43.7400016784668 +TXN,2014-02-14,43.86000061035156 +TXN,2014-02-18,44.0099983215332 +TXN,2014-02-19,43.93000030517578 +TXN,2014-02-20,44.20000076293945 +TXN,2014-02-21,44.150001525878906 +TXN,2014-02-24,44.45000076293945 +TXN,2014-02-25,44.470001220703125 +TXN,2014-02-26,44.630001068115234 +TXN,2014-02-27,44.779998779296875 +TXN,2014-02-28,44.959999084472656 +TXN,2014-03-03,44.58000183105469 +TXN,2014-03-04,45.2599983215332 +TXN,2014-03-05,45.18000030517578 +TXN,2014-03-06,45.68000030517578 +TXN,2014-03-07,45.849998474121094 +TXN,2014-03-10,45.869998931884766 +TXN,2014-03-11,45.66999816894531 +TXN,2014-03-12,46.43000030517578 +TXN,2014-03-13,44.9900016784668 +TXN,2014-03-14,44.310001373291016 +TXN,2014-03-17,45.27000045776367 +TXN,2014-03-18,45.400001525878906 +TXN,2014-03-19,45.52000045776367 +TXN,2014-03-20,46.95000076293945 +TXN,2014-03-21,47.150001525878906 +TXN,2014-03-24,46.56999969482422 +TXN,2014-03-25,46.689998626708984 +TXN,2014-03-26,46.38999938964844 +TXN,2014-03-27,46.08000183105469 +TXN,2014-03-28,46.63999938964844 +TXN,2014-03-31,47.15999984741211 +TXN,2014-04-01,47.529998779296875 +TXN,2014-04-02,47.619998931884766 +TXN,2014-04-03,47.689998626708984 +TXN,2014-04-04,46.34000015258789 +TXN,2014-04-07,46.25 +TXN,2014-04-08,46.77000045776367 +TXN,2014-04-09,47.2400016784668 +TXN,2014-04-10,45.529998779296875 +TXN,2014-04-11,44.97999954223633 +TXN,2014-04-14,45.31999969482422 +TXN,2014-04-15,45.810001373291016 +TXN,2014-04-16,45.209999084472656 +TXN,2014-04-17,45.83000183105469 +TXN,2014-04-21,46.11000061035156 +TXN,2014-04-22,46.59000015258789 +TXN,2014-04-23,46.459999084472656 +TXN,2014-04-24,48.470001220703125 +TXN,2014-04-25,46.34000015258789 +TXN,2014-04-28,45.45000076293945 +TXN,2014-04-29,46.119998931884766 +TXN,2014-04-30,45.45000076293945 +TXN,2014-05-01,45.22999954223633 +TXN,2014-05-02,45.779998779296875 +TXN,2014-05-05,45.720001220703125 +TXN,2014-05-06,45.380001068115234 +TXN,2014-05-07,45.58000183105469 +TXN,2014-05-08,46.11000061035156 +TXN,2014-05-09,45.84000015258789 +TXN,2014-05-12,46.95000076293945 +TXN,2014-05-13,46.13999938964844 +TXN,2014-05-14,45.61000061035156 +TXN,2014-05-15,44.88999938964844 +TXN,2014-05-16,44.9900016784668 +TXN,2014-05-19,45.599998474121094 +TXN,2014-05-20,45.709999084472656 +TXN,2014-05-21,45.650001525878906 +TXN,2014-05-22,46.13999938964844 +TXN,2014-05-23,46.25 +TXN,2014-05-27,46.349998474121094 +TXN,2014-05-28,46.459999084472656 +TXN,2014-05-29,46.65999984741211 +TXN,2014-05-30,46.97999954223633 +TXN,2014-06-02,46.9900016784668 +TXN,2014-06-03,46.9900016784668 +TXN,2014-06-04,46.849998474121094 +TXN,2014-06-05,47.400001525878906 +TXN,2014-06-06,47.5 +TXN,2014-06-09,47.880001068115234 +TXN,2014-06-10,47.970001220703125 +TXN,2014-06-11,48.09000015258789 +TXN,2014-06-12,48.13999938964844 +TXN,2014-06-13,48.33000183105469 +TXN,2014-06-16,48.130001068115234 +TXN,2014-06-17,48.2599983215332 +TXN,2014-06-18,47.869998931884766 +TXN,2014-06-19,47.90999984741211 +TXN,2014-06-20,47.939998626708984 +TXN,2014-06-23,48.08000183105469 +TXN,2014-06-24,47.709999084472656 +TXN,2014-06-25,48.040000915527344 +TXN,2014-06-26,47.790000915527344 +TXN,2014-06-27,47.7599983215332 +TXN,2014-06-30,47.790000915527344 +TXN,2014-07-01,48.4900016784668 +TXN,2014-07-02,48.5099983215332 +TXN,2014-07-03,48.95000076293945 +TXN,2014-07-07,48.91999816894531 +TXN,2014-07-08,48.849998474121094 +TXN,2014-07-09,49.279998779296875 +TXN,2014-07-10,49.0 +TXN,2014-07-11,49.290000915527344 +TXN,2014-07-14,48.91999816894531 +TXN,2014-07-15,48.65999984741211 +TXN,2014-07-16,49.04999923706055 +TXN,2014-07-17,48.150001525878906 +TXN,2014-07-18,48.81999969482422 +TXN,2014-07-21,49.16999816894531 +TXN,2014-07-22,49.119998931884766 +TXN,2014-07-23,48.20000076293945 +TXN,2014-07-24,47.86000061035156 +TXN,2014-07-25,46.81999969482422 +TXN,2014-07-28,47.349998474121094 +TXN,2014-07-29,46.77000045776367 +TXN,2014-07-30,47.22999954223633 +TXN,2014-07-31,46.25 +TXN,2014-08-01,46.2400016784668 +TXN,2014-08-04,46.38999938964844 +TXN,2014-08-05,45.9900016784668 +TXN,2014-08-06,46.16999816894531 +TXN,2014-08-07,45.66999816894531 +TXN,2014-08-08,46.33000183105469 +TXN,2014-08-11,46.5 +TXN,2014-08-12,46.66999816894531 +TXN,2014-08-13,47.08000183105469 +TXN,2014-08-14,47.2599983215332 +TXN,2014-08-15,47.560001373291016 +TXN,2014-08-18,47.560001373291016 +TXN,2014-08-19,47.689998626708984 +TXN,2014-08-20,47.880001068115234 +TXN,2014-08-21,48.16999816894531 +TXN,2014-08-22,48.02000045776367 +TXN,2014-08-25,47.369998931884766 +TXN,2014-08-26,47.4900016784668 +TXN,2014-08-27,47.779998779296875 +TXN,2014-08-28,48.02000045776367 +TXN,2014-08-29,48.18000030517578 +TXN,2014-09-02,47.90999984741211 +TXN,2014-09-03,48.349998474121094 +TXN,2014-09-04,48.25 +TXN,2014-09-05,48.58000183105469 +TXN,2014-09-08,48.4900016784668 +TXN,2014-09-09,48.279998779296875 +TXN,2014-09-10,47.9900016784668 +TXN,2014-09-11,48.150001525878906 +TXN,2014-09-12,47.83000183105469 +TXN,2014-09-15,47.59000015258789 +TXN,2014-09-16,47.91999816894531 +TXN,2014-09-17,48.369998931884766 +TXN,2014-09-18,48.97999954223633 +TXN,2014-09-19,48.75 +TXN,2014-09-22,48.65999984741211 +TXN,2014-09-23,48.65999984741211 +TXN,2014-09-24,48.810001373291016 +TXN,2014-09-25,48.13999938964844 +TXN,2014-09-26,48.33000183105469 +TXN,2014-09-29,48.2599983215332 +TXN,2014-09-30,47.689998626708984 +TXN,2014-10-01,46.880001068115234 +TXN,2014-10-02,46.84000015258789 +TXN,2014-10-03,46.81999969482422 +TXN,2014-10-06,46.630001068115234 +TXN,2014-10-07,46.0099983215332 +TXN,2014-10-08,46.939998626708984 +TXN,2014-10-09,46.02000045776367 +TXN,2014-10-10,42.7400016784668 +TXN,2014-10-13,41.93000030517578 +TXN,2014-10-14,42.310001373291016 +TXN,2014-10-15,42.7599983215332 +TXN,2014-10-16,43.59000015258789 +TXN,2014-10-17,43.66999816894531 +TXN,2014-10-20,44.40999984741211 +TXN,2014-10-21,46.77000045776367 +TXN,2014-10-22,46.619998931884766 +TXN,2014-10-23,47.0 +TXN,2014-10-24,47.56999969482422 +TXN,2014-10-27,47.95000076293945 +TXN,2014-10-28,48.5 +TXN,2014-10-29,48.33000183105469 +TXN,2014-10-30,47.529998779296875 +TXN,2014-10-31,49.65999984741211 +TXN,2014-11-03,50.08000183105469 +TXN,2014-11-04,50.400001525878906 +TXN,2014-11-05,51.130001068115234 +TXN,2014-11-06,50.90999984741211 +TXN,2014-11-07,50.900001525878906 +TXN,2014-11-10,51.560001373291016 +TXN,2014-11-11,51.31999969482422 +TXN,2014-11-12,51.279998779296875 +TXN,2014-11-13,51.18000030517578 +TXN,2014-11-14,51.630001068115234 +TXN,2014-11-17,51.54999923706055 +TXN,2014-11-18,51.84000015258789 +TXN,2014-11-19,51.939998626708984 +TXN,2014-11-20,52.22999954223633 +TXN,2014-11-21,52.560001373291016 +TXN,2014-11-24,52.849998474121094 +TXN,2014-11-25,52.439998626708984 +TXN,2014-11-26,54.33000183105469 +TXN,2014-11-28,54.41999816894531 +TXN,2014-12-01,54.25 +TXN,2014-12-02,54.560001373291016 +TXN,2014-12-03,55.619998931884766 +TXN,2014-12-04,55.40999984741211 +TXN,2014-12-05,55.58000183105469 +TXN,2014-12-08,55.08000183105469 +TXN,2014-12-09,55.0099983215332 +TXN,2014-12-10,54.099998474121094 +TXN,2014-12-11,54.4900016784668 +TXN,2014-12-12,53.11000061035156 +TXN,2014-12-15,53.06999969482422 +TXN,2014-12-16,52.470001220703125 +TXN,2014-12-17,53.5 +TXN,2014-12-18,54.470001220703125 +TXN,2014-12-19,54.22999954223633 +TXN,2014-12-22,54.81999969482422 +TXN,2014-12-23,54.779998779296875 +TXN,2014-12-24,54.86000061035156 +TXN,2014-12-26,54.75 +TXN,2014-12-29,54.459999084472656 +TXN,2014-12-30,53.93000030517578 +TXN,2014-12-31,53.470001220703125 +TXN,2015-01-02,53.47999954223633 +TXN,2015-01-05,52.650001525878906 +TXN,2015-01-06,51.779998779296875 +TXN,2015-01-07,52.709999084472656 +TXN,2015-01-08,53.56999969482422 +TXN,2015-01-09,53.599998474121094 +TXN,2015-01-12,53.119998931884766 +TXN,2015-01-13,52.790000915527344 +TXN,2015-01-14,52.709999084472656 +TXN,2015-01-15,52.38999938964844 +TXN,2015-01-16,53.290000915527344 +TXN,2015-01-20,53.810001373291016 +TXN,2015-01-21,54.279998779296875 +TXN,2015-01-22,54.970001220703125 +TXN,2015-01-23,55.060001373291016 +TXN,2015-01-26,55.04999923706055 +TXN,2015-01-27,54.83000183105469 +TXN,2015-01-28,53.939998626708984 +TXN,2015-01-29,54.66999816894531 +TXN,2015-01-30,53.45000076293945 +TXN,2015-02-02,53.4900016784668 +TXN,2015-02-03,54.439998626708984 +TXN,2015-02-04,54.619998931884766 +TXN,2015-02-05,55.310001373291016 +TXN,2015-02-06,54.36000061035156 +TXN,2015-02-09,54.27000045776367 +TXN,2015-02-10,55.81999969482422 +TXN,2015-02-11,56.0 +TXN,2015-02-12,57.439998626708984 +TXN,2015-02-13,57.970001220703125 +TXN,2015-02-17,58.20000076293945 +TXN,2015-02-18,57.939998626708984 +TXN,2015-02-19,58.040000915527344 +TXN,2015-02-20,58.52000045776367 +TXN,2015-02-23,58.27000045776367 +TXN,2015-02-24,58.959999084472656 +TXN,2015-02-25,59.099998474121094 +TXN,2015-02-26,59.41999816894531 +TXN,2015-02-27,58.79999923706055 +TXN,2015-03-02,59.939998626708984 +TXN,2015-03-03,58.56999969482422 +TXN,2015-03-04,58.31999969482422 +TXN,2015-03-05,58.34000015258789 +TXN,2015-03-06,57.63999938964844 +TXN,2015-03-09,58.41999816894531 +TXN,2015-03-10,57.099998474121094 +TXN,2015-03-11,57.16999816894531 +TXN,2015-03-12,57.220001220703125 +TXN,2015-03-13,57.119998931884766 +TXN,2015-03-16,58.33000183105469 +TXN,2015-03-17,57.970001220703125 +TXN,2015-03-18,58.29999923706055 +TXN,2015-03-19,58.529998779296875 +TXN,2015-03-20,59.279998779296875 +TXN,2015-03-23,58.65999984741211 +TXN,2015-03-24,58.439998626708984 +TXN,2015-03-25,55.72999954223633 +TXN,2015-03-26,55.79999923706055 +TXN,2015-03-27,56.7599983215332 +TXN,2015-03-30,58.0 +TXN,2015-03-31,57.189998626708984 +TXN,2015-04-01,56.540000915527344 +TXN,2015-04-02,56.720001220703125 +TXN,2015-04-06,56.810001373291016 +TXN,2015-04-07,56.939998626708984 +TXN,2015-04-08,56.970001220703125 +TXN,2015-04-09,57.779998779296875 +TXN,2015-04-10,57.70000076293945 +TXN,2015-04-13,57.209999084472656 +TXN,2015-04-14,56.75 +TXN,2015-04-15,58.5 +TXN,2015-04-16,58.40999984741211 +TXN,2015-04-17,57.33000183105469 +TXN,2015-04-20,58.16999816894531 +TXN,2015-04-21,58.15999984741211 +TXN,2015-04-22,58.72999954223633 +TXN,2015-04-23,54.720001220703125 +TXN,2015-04-24,54.72999954223633 +TXN,2015-04-27,55.560001373291016 +TXN,2015-04-28,55.09000015258789 +TXN,2015-04-29,55.02000045776367 +TXN,2015-04-30,54.209999084472656 +TXN,2015-05-01,55.310001373291016 +TXN,2015-05-04,55.29999923706055 +TXN,2015-05-05,54.0099983215332 +TXN,2015-05-06,53.70000076293945 +TXN,2015-05-07,54.060001373291016 +TXN,2015-05-08,54.70000076293945 +TXN,2015-05-11,54.439998626708984 +TXN,2015-05-12,54.16999816894531 +TXN,2015-05-13,54.689998626708984 +TXN,2015-05-14,55.61000061035156 +TXN,2015-05-15,55.61000061035156 +TXN,2015-05-18,55.790000915527344 +TXN,2015-05-19,55.779998779296875 +TXN,2015-05-20,55.630001068115234 +TXN,2015-05-21,55.5 +TXN,2015-05-22,55.369998931884766 +TXN,2015-05-26,54.560001373291016 +TXN,2015-05-27,55.970001220703125 +TXN,2015-05-28,55.90999984741211 +TXN,2015-05-29,55.91999816894531 +TXN,2015-06-01,55.709999084472656 +TXN,2015-06-02,55.25 +TXN,2015-06-03,54.88999938964844 +TXN,2015-06-04,53.97999954223633 +TXN,2015-06-05,53.790000915527344 +TXN,2015-06-08,52.81999969482422 +TXN,2015-06-09,52.91999816894531 +TXN,2015-06-10,54.189998626708984 +TXN,2015-06-11,53.63999938964844 +TXN,2015-06-12,53.0099983215332 +TXN,2015-06-15,53.04999923706055 +TXN,2015-06-16,53.09000015258789 +TXN,2015-06-17,53.290000915527344 +TXN,2015-06-18,54.220001220703125 +TXN,2015-06-19,54.5099983215332 +TXN,2015-06-22,55.5 +TXN,2015-06-23,54.83000183105469 +TXN,2015-06-24,53.9900016784668 +TXN,2015-06-25,53.79999923706055 +TXN,2015-06-26,52.900001525878906 +TXN,2015-06-29,51.52000045776367 +TXN,2015-06-30,51.5099983215332 +TXN,2015-07-01,51.90999984741211 +TXN,2015-07-02,51.970001220703125 +TXN,2015-07-06,51.38999938964844 +TXN,2015-07-07,51.209999084472656 +TXN,2015-07-08,49.529998779296875 +TXN,2015-07-09,48.11000061035156 +TXN,2015-07-10,49.0099983215332 +TXN,2015-07-13,49.33000183105469 +TXN,2015-07-14,49.7599983215332 +TXN,2015-07-15,49.4900016784668 +TXN,2015-07-16,49.36000061035156 +TXN,2015-07-17,49.36000061035156 +TXN,2015-07-20,50.09000015258789 +TXN,2015-07-21,50.22999954223633 +TXN,2015-07-22,49.29999923706055 +TXN,2015-07-23,50.5099983215332 +TXN,2015-07-24,49.029998779296875 +TXN,2015-07-27,49.029998779296875 +TXN,2015-07-28,50.08000183105469 +TXN,2015-07-29,49.959999084472656 +TXN,2015-07-30,50.2400016784668 +TXN,2015-07-31,49.97999954223633 +TXN,2015-08-03,50.09000015258789 +TXN,2015-08-04,49.84000015258789 +TXN,2015-08-05,50.86000061035156 +TXN,2015-08-06,50.25 +TXN,2015-08-07,50.31999969482422 +TXN,2015-08-10,52.08000183105469 +TXN,2015-08-11,50.63999938964844 +TXN,2015-08-12,51.11000061035156 +TXN,2015-08-13,50.630001068115234 +TXN,2015-08-14,50.63999938964844 +TXN,2015-08-17,50.900001525878906 +TXN,2015-08-18,49.90999984741211 +TXN,2015-08-19,49.20000076293945 +TXN,2015-08-20,47.43000030517578 +TXN,2015-08-21,45.959999084472656 +TXN,2015-08-24,44.88999938964844 +TXN,2015-08-25,43.52000045776367 +TXN,2015-08-26,45.40999984741211 +TXN,2015-08-27,47.060001373291016 +TXN,2015-08-28,47.9900016784668 +TXN,2015-08-31,47.84000015258789 +TXN,2015-09-01,46.34000015258789 +TXN,2015-09-02,47.349998474121094 +TXN,2015-09-03,47.459999084472656 +TXN,2015-09-04,46.529998779296875 +TXN,2015-09-08,48.689998626708984 +TXN,2015-09-09,47.61000061035156 +TXN,2015-09-10,47.40999984741211 +TXN,2015-09-11,47.56999969482422 +TXN,2015-09-14,47.83000183105469 +TXN,2015-09-15,48.29999923706055 +TXN,2015-09-16,48.70000076293945 +TXN,2015-09-17,48.150001525878906 +TXN,2015-09-18,47.79999923706055 +TXN,2015-09-21,47.45000076293945 +TXN,2015-09-22,46.61000061035156 +TXN,2015-09-23,46.58000183105469 +TXN,2015-09-24,46.75 +TXN,2015-09-25,47.16999816894531 +TXN,2015-09-28,46.95000076293945 +TXN,2015-09-29,47.529998779296875 +TXN,2015-09-30,49.52000045776367 +TXN,2015-10-01,48.439998626708984 +TXN,2015-10-02,48.77000045776367 +TXN,2015-10-05,50.130001068115234 +TXN,2015-10-06,50.459999084472656 +TXN,2015-10-07,51.040000915527344 +TXN,2015-10-08,51.52000045776367 +TXN,2015-10-09,50.869998931884766 +TXN,2015-10-12,51.34000015258789 +TXN,2015-10-13,50.90999984741211 +TXN,2015-10-14,52.650001525878906 +TXN,2015-10-15,52.43000030517578 +TXN,2015-10-16,52.56999969482422 +TXN,2015-10-19,52.63999938964844 +TXN,2015-10-20,52.43000030517578 +TXN,2015-10-21,51.900001525878906 +TXN,2015-10-22,58.09000015258789 +TXN,2015-10-23,58.97999954223633 +TXN,2015-10-26,58.810001373291016 +TXN,2015-10-27,58.41999816894531 +TXN,2015-10-28,58.66999816894531 +TXN,2015-10-29,56.56999969482422 +TXN,2015-10-30,56.720001220703125 +TXN,2015-11-02,56.9900016784668 +TXN,2015-11-03,57.150001525878906 +TXN,2015-11-04,56.95000076293945 +TXN,2015-11-05,57.400001525878906 +TXN,2015-11-06,57.630001068115234 +TXN,2015-11-09,57.209999084472656 +TXN,2015-11-10,57.029998779296875 +TXN,2015-11-11,57.599998474121094 +TXN,2015-11-12,56.66999816894531 +TXN,2015-11-13,56.130001068115234 +TXN,2015-11-16,56.880001068115234 +TXN,2015-11-17,57.06999969482422 +TXN,2015-11-18,57.959999084472656 +TXN,2015-11-19,57.95000076293945 +TXN,2015-11-20,58.119998931884766 +TXN,2015-11-23,57.349998474121094 +TXN,2015-11-24,57.849998474121094 +TXN,2015-11-25,57.27000045776367 +TXN,2015-11-27,57.54999923706055 +TXN,2015-11-30,58.119998931884766 +TXN,2015-12-01,58.310001373291016 +TXN,2015-12-02,57.54999923706055 +TXN,2015-12-03,57.689998626708984 +TXN,2015-12-04,58.880001068115234 +TXN,2015-12-07,58.349998474121094 +TXN,2015-12-08,57.66999816894531 +TXN,2015-12-09,56.7599983215332 +TXN,2015-12-10,56.93000030517578 +TXN,2015-12-11,56.209999084472656 +TXN,2015-12-14,56.220001220703125 +TXN,2015-12-15,57.54999923706055 +TXN,2015-12-16,58.06999969482422 +TXN,2015-12-17,56.529998779296875 +TXN,2015-12-18,54.939998626708984 +TXN,2015-12-21,55.81999969482422 +TXN,2015-12-22,55.61000061035156 +TXN,2015-12-23,56.70000076293945 +TXN,2015-12-24,56.75 +TXN,2015-12-28,56.41999816894531 +TXN,2015-12-29,57.02000045776367 +TXN,2015-12-30,56.15999984741211 +TXN,2015-12-31,54.810001373291016 +TXN,2016-01-04,54.34000015258789 +TXN,2016-01-05,53.77000045776367 +TXN,2016-01-06,53.41999816894531 +TXN,2016-01-07,51.70000076293945 +TXN,2016-01-08,50.36000061035156 +TXN,2016-01-11,51.209999084472656 +TXN,2016-01-12,51.529998779296875 +TXN,2016-01-13,49.81999969482422 +TXN,2016-01-14,50.029998779296875 +TXN,2016-01-15,48.029998779296875 +TXN,2016-01-19,48.220001220703125 +TXN,2016-01-20,49.0099983215332 +TXN,2016-01-21,49.83000183105469 +TXN,2016-01-22,50.29999923706055 +TXN,2016-01-25,50.08000183105469 +TXN,2016-01-26,50.70000076293945 +TXN,2016-01-27,50.66999816894531 +TXN,2016-01-28,51.130001068115234 +TXN,2016-01-29,52.93000030517578 +TXN,2016-02-01,52.83000183105469 +TXN,2016-02-02,50.63999938964844 +TXN,2016-02-03,50.25 +TXN,2016-02-04,51.2599983215332 +TXN,2016-02-05,49.880001068115234 +TXN,2016-02-08,50.900001525878906 +TXN,2016-02-09,50.68000030517578 +TXN,2016-02-10,50.75 +TXN,2016-02-11,50.380001068115234 +TXN,2016-02-12,51.13999938964844 +TXN,2016-02-16,52.540000915527344 +TXN,2016-02-17,53.689998626708984 +TXN,2016-02-18,53.060001373291016 +TXN,2016-02-19,52.7599983215332 +TXN,2016-02-22,53.29999923706055 +TXN,2016-02-23,52.2400016784668 +TXN,2016-02-24,52.459999084472656 +TXN,2016-02-25,53.11000061035156 +TXN,2016-02-26,53.29999923706055 +TXN,2016-02-29,53.02000045776367 +TXN,2016-03-01,54.220001220703125 +TXN,2016-03-02,54.41999816894531 +TXN,2016-03-03,54.869998931884766 +TXN,2016-03-04,54.88999938964844 +TXN,2016-03-07,55.4900016784668 +TXN,2016-03-08,54.529998779296875 +TXN,2016-03-09,54.75 +TXN,2016-03-10,55.4900016784668 +TXN,2016-03-11,56.060001373291016 +TXN,2016-03-14,55.61000061035156 +TXN,2016-03-15,55.72999954223633 +TXN,2016-03-16,56.13999938964844 +TXN,2016-03-17,56.599998474121094 +TXN,2016-03-18,57.09000015258789 +TXN,2016-03-21,57.02000045776367 +TXN,2016-03-22,56.900001525878906 +TXN,2016-03-23,56.599998474121094 +TXN,2016-03-24,56.70000076293945 +TXN,2016-03-28,56.52000045776367 +TXN,2016-03-29,57.40999984741211 +TXN,2016-03-30,58.369998931884766 +TXN,2016-03-31,57.41999816894531 +TXN,2016-04-01,57.939998626708984 +TXN,2016-04-04,57.720001220703125 +TXN,2016-04-05,57.709999084472656 +TXN,2016-04-06,58.36000061035156 +TXN,2016-04-07,57.150001525878906 +TXN,2016-04-08,57.88999938964844 +TXN,2016-04-11,57.81999969482422 +TXN,2016-04-12,58.439998626708984 +TXN,2016-04-13,59.16999816894531 +TXN,2016-04-14,59.220001220703125 +TXN,2016-04-15,58.93000030517578 +TXN,2016-04-18,58.95000076293945 +TXN,2016-04-19,58.41999816894531 +TXN,2016-04-20,59.04999923706055 +TXN,2016-04-21,58.86000061035156 +TXN,2016-04-22,58.68000030517578 +TXN,2016-04-25,59.02000045776367 +TXN,2016-04-26,59.400001525878906 +TXN,2016-04-27,59.91999816894531 +TXN,2016-04-28,58.689998626708984 +TXN,2016-04-29,57.040000915527344 +TXN,2016-05-02,57.849998474121094 +TXN,2016-05-03,57.20000076293945 +TXN,2016-05-04,56.43000030517578 +TXN,2016-05-05,56.63999938964844 +TXN,2016-05-06,57.20000076293945 +TXN,2016-05-09,56.90999984741211 +TXN,2016-05-10,57.630001068115234 +TXN,2016-05-11,57.630001068115234 +TXN,2016-05-12,57.15999984741211 +TXN,2016-05-13,57.119998931884766 +TXN,2016-05-16,58.02000045776367 +TXN,2016-05-17,57.43000030517578 +TXN,2016-05-18,58.0099983215332 +TXN,2016-05-19,57.22999954223633 +TXN,2016-05-20,58.529998779296875 +TXN,2016-05-23,58.72999954223633 +TXN,2016-05-24,60.09000015258789 +TXN,2016-05-25,60.439998626708984 +TXN,2016-05-26,60.77000045776367 +TXN,2016-05-27,61.02000045776367 +TXN,2016-05-31,60.599998474121094 +TXN,2016-06-01,61.06999969482422 +TXN,2016-06-02,60.7599983215332 +TXN,2016-06-03,60.529998779296875 +TXN,2016-06-06,61.290000915527344 +TXN,2016-06-07,61.560001373291016 +TXN,2016-06-08,62.08000183105469 +TXN,2016-06-09,62.13999938964844 +TXN,2016-06-10,61.90999984741211 +TXN,2016-06-13,61.529998779296875 +TXN,2016-06-14,61.900001525878906 +TXN,2016-06-15,61.689998626708984 +TXN,2016-06-16,62.060001373291016 +TXN,2016-06-17,61.619998931884766 +TXN,2016-06-20,62.0099983215332 +TXN,2016-06-21,62.040000915527344 +TXN,2016-06-22,62.060001373291016 +TXN,2016-06-23,63.29999923706055 +TXN,2016-06-24,60.540000915527344 +TXN,2016-06-27,59.06999969482422 +TXN,2016-06-28,60.27000045776367 +TXN,2016-06-29,61.25 +TXN,2016-06-30,62.650001525878906 +TXN,2016-07-01,62.11000061035156 +TXN,2016-07-05,61.25 +TXN,2016-07-06,61.060001373291016 +TXN,2016-07-07,61.77000045776367 +TXN,2016-07-08,63.27000045776367 +TXN,2016-07-11,63.400001525878906 +TXN,2016-07-12,64.37999725341797 +TXN,2016-07-13,64.54000091552734 +TXN,2016-07-14,64.80999755859375 +TXN,2016-07-15,64.8499984741211 +TXN,2016-07-18,65.19000244140625 +TXN,2016-07-19,64.94000244140625 +TXN,2016-07-20,65.44999694824219 +TXN,2016-07-21,64.91000366210938 +TXN,2016-07-22,65.48999786376953 +TXN,2016-07-25,66.22000122070312 +TXN,2016-07-26,71.41999816894531 +TXN,2016-07-27,71.2699966430664 +TXN,2016-07-28,70.2300033569336 +TXN,2016-07-29,69.75 +TXN,2016-08-01,69.87999725341797 +TXN,2016-08-02,68.8499984741211 +TXN,2016-08-03,68.87999725341797 +TXN,2016-08-04,69.61000061035156 +TXN,2016-08-05,70.1500015258789 +TXN,2016-08-08,70.13999938964844 +TXN,2016-08-09,70.25 +TXN,2016-08-10,69.88999938964844 +TXN,2016-08-11,70.0 +TXN,2016-08-12,69.83999633789062 +TXN,2016-08-15,70.33000183105469 +TXN,2016-08-16,69.81999969482422 +TXN,2016-08-17,69.81999969482422 +TXN,2016-08-18,70.12999725341797 +TXN,2016-08-19,70.2699966430664 +TXN,2016-08-22,70.0 +TXN,2016-08-23,69.9800033569336 +TXN,2016-08-24,69.9000015258789 +TXN,2016-08-25,69.81999969482422 +TXN,2016-08-26,69.75 +TXN,2016-08-29,69.9800033569336 +TXN,2016-08-30,69.30999755859375 +TXN,2016-08-31,69.54000091552734 +TXN,2016-09-01,69.69999694824219 +TXN,2016-09-02,69.68000030517578 +TXN,2016-09-06,69.79000091552734 +TXN,2016-09-07,69.48999786376953 +TXN,2016-09-08,68.98999786376953 +TXN,2016-09-09,66.66999816894531 +TXN,2016-09-12,67.94000244140625 +TXN,2016-09-13,67.44999694824219 +TXN,2016-09-14,67.79000091552734 +TXN,2016-09-15,69.22000122070312 +TXN,2016-09-16,69.36000061035156 +TXN,2016-09-19,69.54000091552734 +TXN,2016-09-20,69.18000030517578 +TXN,2016-09-21,69.55999755859375 +TXN,2016-09-22,69.76000213623047 +TXN,2016-09-23,68.9800033569336 +TXN,2016-09-26,68.41999816894531 +TXN,2016-09-27,69.44999694824219 +TXN,2016-09-28,69.73999786376953 +TXN,2016-09-29,69.83999633789062 +TXN,2016-09-30,70.18000030517578 +TXN,2016-10-03,69.66000366210938 +TXN,2016-10-04,69.58999633789062 +TXN,2016-10-05,70.5999984741211 +TXN,2016-10-06,70.95999908447266 +TXN,2016-10-07,70.87000274658203 +TXN,2016-10-10,69.93000030517578 +TXN,2016-10-11,68.76000213623047 +TXN,2016-10-12,68.45999908447266 +TXN,2016-10-13,67.7699966430664 +TXN,2016-10-14,68.48999786376953 +TXN,2016-10-17,68.41999816894531 +TXN,2016-10-18,69.25 +TXN,2016-10-19,69.48999786376953 +TXN,2016-10-20,69.75 +TXN,2016-10-21,69.97000122070312 +TXN,2016-10-24,71.68000030517578 +TXN,2016-10-25,71.19999694824219 +TXN,2016-10-26,71.70999908447266 +TXN,2016-10-27,70.7300033569336 +TXN,2016-10-28,70.80000305175781 +TXN,2016-10-31,70.8499984741211 +TXN,2016-11-01,69.44000244140625 +TXN,2016-11-02,68.83999633789062 +TXN,2016-11-03,67.9000015258789 +TXN,2016-11-04,67.5999984741211 +TXN,2016-11-07,69.01000213623047 +TXN,2016-11-08,69.83000183105469 +TXN,2016-11-09,69.79000091552734 +TXN,2016-11-10,69.13999938964844 +TXN,2016-11-11,69.8499984741211 +TXN,2016-11-14,70.0199966430664 +TXN,2016-11-15,71.02999877929688 +TXN,2016-11-16,71.19999694824219 +TXN,2016-11-17,72.08000183105469 +TXN,2016-11-18,72.5999984741211 +TXN,2016-11-21,73.68000030517578 +TXN,2016-11-22,74.4000015258789 +TXN,2016-11-23,74.05999755859375 +TXN,2016-11-25,74.43000030517578 +TXN,2016-11-28,74.52999877929688 +TXN,2016-11-29,74.4000015258789 +TXN,2016-11-30,73.93000030517578 +TXN,2016-12-01,70.41000366210938 +TXN,2016-12-02,70.72000122070312 +TXN,2016-12-05,70.51000213623047 +TXN,2016-12-06,71.37000274658203 +TXN,2016-12-07,72.19999694824219 +TXN,2016-12-08,72.12999725341797 +TXN,2016-12-09,71.98999786376953 +TXN,2016-12-12,71.7300033569336 +TXN,2016-12-13,73.19999694824219 +TXN,2016-12-14,72.5 +TXN,2016-12-15,73.44999694824219 +TXN,2016-12-16,72.88999938964844 +TXN,2016-12-19,73.56999969482422 +TXN,2016-12-20,74.04000091552734 +TXN,2016-12-21,74.16999816894531 +TXN,2016-12-22,74.19999694824219 +TXN,2016-12-23,74.37999725341797 +TXN,2016-12-27,74.87000274658203 +TXN,2016-12-28,74.05000305175781 +TXN,2016-12-29,74.1500015258789 +TXN,2016-12-30,72.97000122070312 +TXN,2017-01-03,73.58000183105469 +TXN,2017-01-04,73.48999786376953 +TXN,2017-01-05,72.91999816894531 +TXN,2017-01-06,74.1500015258789 +TXN,2017-01-09,74.33999633789062 +TXN,2017-01-10,74.5999984741211 +TXN,2017-01-11,75.19999694824219 +TXN,2017-01-12,74.8499984741211 +TXN,2017-01-13,75.0 +TXN,2017-01-17,74.48999786376953 +TXN,2017-01-18,74.37999725341797 +TXN,2017-01-19,73.87999725341797 +TXN,2017-01-20,74.75 +TXN,2017-01-23,75.7300033569336 +TXN,2017-01-24,77.08000183105469 +TXN,2017-01-25,78.58000183105469 +TXN,2017-01-26,79.26000213623047 +TXN,2017-01-27,78.02999877929688 +TXN,2017-01-30,77.9000015258789 +TXN,2017-01-31,75.54000091552734 +TXN,2017-02-01,76.2699966430664 +TXN,2017-02-02,75.88999938964844 +TXN,2017-02-03,76.5 +TXN,2017-02-06,76.22000122070312 +TXN,2017-02-07,76.18000030517578 +TXN,2017-02-08,75.94999694824219 +TXN,2017-02-09,75.30000305175781 +TXN,2017-02-10,75.16000366210938 +TXN,2017-02-13,75.5199966430664 +TXN,2017-02-14,75.63999938964844 +TXN,2017-02-15,75.66999816894531 +TXN,2017-02-16,76.25 +TXN,2017-02-17,76.44000244140625 +TXN,2017-02-21,77.08000183105469 +TXN,2017-02-22,77.2300033569336 +TXN,2017-02-23,77.13999938964844 +TXN,2017-02-24,77.23999786376953 +TXN,2017-02-27,77.19000244140625 +TXN,2017-02-28,76.62000274658203 +TXN,2017-03-01,78.1500015258789 +TXN,2017-03-02,78.08000183105469 +TXN,2017-03-03,77.86000061035156 +TXN,2017-03-06,78.30999755859375 +TXN,2017-03-07,79.12000274658203 +TXN,2017-03-08,79.33999633789062 +TXN,2017-03-09,79.12999725341797 +TXN,2017-03-10,80.33000183105469 +TXN,2017-03-13,81.0199966430664 +TXN,2017-03-14,81.08999633789062 +TXN,2017-03-15,81.81999969482422 +TXN,2017-03-16,81.70999908447266 +TXN,2017-03-17,82.19999694824219 +TXN,2017-03-20,81.58999633789062 +TXN,2017-03-21,79.75 +TXN,2017-03-22,80.69000244140625 +TXN,2017-03-23,80.66999816894531 +TXN,2017-03-24,80.58999633789062 +TXN,2017-03-27,80.52999877929688 +TXN,2017-03-28,80.61000061035156 +TXN,2017-03-29,80.48999786376953 +TXN,2017-03-30,81.04000091552734 +TXN,2017-03-31,80.55999755859375 +TXN,2017-04-03,80.36000061035156 +TXN,2017-04-04,80.5999984741211 +TXN,2017-04-05,80.08000183105469 +TXN,2017-04-06,80.0999984741211 +TXN,2017-04-07,80.52999877929688 +TXN,2017-04-10,80.12999725341797 +TXN,2017-04-11,79.41000366210938 +TXN,2017-04-12,78.4800033569336 +TXN,2017-04-13,77.83999633789062 +TXN,2017-04-17,78.72000122070312 +TXN,2017-04-18,79.61000061035156 +TXN,2017-04-19,79.37000274658203 +TXN,2017-04-20,80.76000213623047 +TXN,2017-04-21,79.80999755859375 +TXN,2017-04-24,81.08000183105469 +TXN,2017-04-25,82.36000061035156 +TXN,2017-04-26,81.11000061035156 +TXN,2017-04-27,80.80000305175781 +TXN,2017-04-28,79.18000030517578 +TXN,2017-05-01,79.29000091552734 +TXN,2017-05-02,79.25 +TXN,2017-05-03,79.7699966430664 +TXN,2017-05-04,79.30000305175781 +TXN,2017-05-05,79.62999725341797 +TXN,2017-05-08,79.45999908447266 +TXN,2017-05-09,79.44999694824219 +TXN,2017-05-10,80.48999786376953 +TXN,2017-05-11,80.4000015258789 +TXN,2017-05-12,80.69000244140625 +TXN,2017-05-15,81.55000305175781 +TXN,2017-05-16,82.2699966430664 +TXN,2017-05-17,78.68000030517578 +TXN,2017-05-18,79.2300033569336 +TXN,2017-05-19,80.30000305175781 +TXN,2017-05-22,80.37000274658203 +TXN,2017-05-23,79.69000244140625 +TXN,2017-05-24,80.05000305175781 +TXN,2017-05-25,80.79000091552734 +TXN,2017-05-26,81.12000274658203 +TXN,2017-05-30,81.97000122070312 +TXN,2017-05-31,82.48999786376953 +TXN,2017-06-01,81.48999786376953 +TXN,2017-06-02,81.62999725341797 +TXN,2017-06-05,81.88999938964844 +TXN,2017-06-06,82.22000122070312 +TXN,2017-06-07,82.88999938964844 +TXN,2017-06-08,84.33999633789062 +TXN,2017-06-09,80.9000015258789 +TXN,2017-06-12,81.05000305175781 +TXN,2017-06-13,80.98999786376953 +TXN,2017-06-14,80.16000366210938 +TXN,2017-06-15,80.08000183105469 +TXN,2017-06-16,79.69999694824219 +TXN,2017-06-19,81.41999816894531 +TXN,2017-06-20,79.56999969482422 +TXN,2017-06-21,79.66999816894531 +TXN,2017-06-22,79.05000305175781 +TXN,2017-06-23,79.58000183105469 +TXN,2017-06-26,78.30999755859375 +TXN,2017-06-27,76.94999694824219 +TXN,2017-06-28,78.05999755859375 +TXN,2017-06-29,76.9000015258789 +TXN,2017-06-30,76.93000030517578 +TXN,2017-07-03,76.41000366210938 +TXN,2017-07-05,76.91000366210938 +TXN,2017-07-06,76.86000061035156 +TXN,2017-07-07,78.4800033569336 +TXN,2017-07-10,78.77999877929688 +TXN,2017-07-11,79.04000091552734 +TXN,2017-07-12,80.5199966430664 +TXN,2017-07-13,80.54000091552734 +TXN,2017-07-14,82.0 +TXN,2017-07-17,81.66000366210938 +TXN,2017-07-18,82.16000366210938 +TXN,2017-07-19,82.16000366210938 +TXN,2017-07-20,82.69000244140625 +TXN,2017-07-21,81.69999694824219 +TXN,2017-07-24,80.91999816894531 +TXN,2017-07-25,81.38999938964844 +TXN,2017-07-26,82.52999877929688 +TXN,2017-07-27,80.97000122070312 +TXN,2017-07-28,80.70999908447266 +TXN,2017-07-31,81.37999725341797 +TXN,2017-08-01,81.70999908447266 +TXN,2017-08-02,81.30999755859375 +TXN,2017-08-03,81.36000061035156 +TXN,2017-08-04,81.43000030517578 +TXN,2017-08-07,82.16999816894531 +TXN,2017-08-08,82.44999694824219 +TXN,2017-08-09,82.27999877929688 +TXN,2017-08-10,80.36000061035156 +TXN,2017-08-11,80.88999938964844 +TXN,2017-08-14,82.05000305175781 +TXN,2017-08-15,81.94999694824219 +TXN,2017-08-16,82.45999908447266 +TXN,2017-08-17,80.1500015258789 +TXN,2017-08-18,79.97000122070312 +TXN,2017-08-21,79.88999938964844 +TXN,2017-08-22,80.75 +TXN,2017-08-23,80.88999938964844 +TXN,2017-08-24,81.25 +TXN,2017-08-25,80.9800033569336 +TXN,2017-08-28,80.76000213623047 +TXN,2017-08-29,81.02999877929688 +TXN,2017-08-30,82.30999755859375 +TXN,2017-08-31,82.81999969482422 +TXN,2017-09-01,82.54000091552734 +TXN,2017-09-05,81.8499984741211 +TXN,2017-09-06,82.06999969482422 +TXN,2017-09-07,82.0 +TXN,2017-09-08,81.37999725341797 +TXN,2017-09-11,82.22000122070312 +TXN,2017-09-12,82.88999938964844 +TXN,2017-09-13,82.69999694824219 +TXN,2017-09-14,83.29000091552734 +TXN,2017-09-15,84.83999633789062 +TXN,2017-09-18,86.13999938964844 +TXN,2017-09-19,86.80999755859375 +TXN,2017-09-20,85.83000183105469 +TXN,2017-09-21,86.05000305175781 +TXN,2017-09-22,88.2699966430664 +TXN,2017-09-25,87.5 +TXN,2017-09-26,87.69999694824219 +TXN,2017-09-27,88.80999755859375 +TXN,2017-09-28,89.6500015258789 +TXN,2017-09-29,89.63999938964844 +TXN,2017-10-02,89.6500015258789 +TXN,2017-10-03,89.94000244140625 +TXN,2017-10-04,90.48999786376953 +TXN,2017-10-05,91.13999938964844 +TXN,2017-10-06,91.3499984741211 +TXN,2017-10-09,91.58000183105469 +TXN,2017-10-10,92.37999725341797 +TXN,2017-10-11,92.87000274658203 +TXN,2017-10-12,92.62000274658203 +TXN,2017-10-13,93.58999633789062 +TXN,2017-10-16,94.2300033569336 +TXN,2017-10-17,94.2699966430664 +TXN,2017-10-18,93.43000030517578 +TXN,2017-10-19,93.44999694824219 +TXN,2017-10-20,95.18000030517578 +TXN,2017-10-23,96.20999908447266 +TXN,2017-10-24,96.44000244140625 +TXN,2017-10-25,95.81999969482422 +TXN,2017-10-26,96.1500015258789 +TXN,2017-10-27,97.5 +TXN,2017-10-30,96.05999755859375 +TXN,2017-10-31,96.69000244140625 +TXN,2017-11-01,96.3499984741211 +TXN,2017-11-02,96.79000091552734 +TXN,2017-11-03,97.9800033569336 +TXN,2017-11-06,98.54000091552734 +TXN,2017-11-07,98.4000015258789 +TXN,2017-11-08,98.44000244140625 +TXN,2017-11-09,97.05000305175781 +TXN,2017-11-10,96.94000244140625 +TXN,2017-11-13,97.02999877929688 +TXN,2017-11-14,96.95999908447266 +TXN,2017-11-15,96.7699966430664 +TXN,2017-11-16,98.31999969482422 +TXN,2017-11-17,97.73999786376953 +TXN,2017-11-20,98.27999877929688 +TXN,2017-11-21,99.19000244140625 +TXN,2017-11-22,98.08000183105469 +TXN,2017-11-24,99.30000305175781 +TXN,2017-11-27,98.62999725341797 +TXN,2017-11-28,99.4800033569336 +TXN,2017-11-29,96.87999725341797 +TXN,2017-11-30,97.29000091552734 +TXN,2017-12-01,97.18000030517578 +TXN,2017-12-04,95.97000122070312 +TXN,2017-12-05,96.9000015258789 +TXN,2017-12-06,97.0199966430664 +TXN,2017-12-07,97.77999877929688 +TXN,2017-12-08,98.0199966430664 +TXN,2017-12-11,98.83000183105469 +TXN,2017-12-12,98.43000030517578 +TXN,2017-12-13,98.86000061035156 +TXN,2017-12-14,100.25 +TXN,2017-12-15,101.22000122070312 +TXN,2017-12-18,103.2699966430664 +TXN,2017-12-19,104.0999984741211 +TXN,2017-12-20,104.80000305175781 +TXN,2017-12-21,104.06999969482422 +TXN,2017-12-22,104.12999725341797 +TXN,2017-12-26,104.1500015258789 +TXN,2017-12-27,104.52999877929688 +TXN,2017-12-28,104.81999969482422 +TXN,2017-12-29,104.44000244140625 +TXN,2018-01-02,105.56999969482422 +TXN,2018-01-03,108.43000030517578 +TXN,2018-01-04,108.29000091552734 +TXN,2018-01-05,109.12000274658203 +TXN,2018-01-08,109.63999938964844 +TXN,2018-01-09,110.38999938964844 +TXN,2018-01-10,109.69999694824219 +TXN,2018-01-11,110.66999816894531 +TXN,2018-01-12,112.72000122070312 +TXN,2018-01-16,112.91999816894531 +TXN,2018-01-17,119.16000366210938 +TXN,2018-01-18,116.41000366210938 +TXN,2018-01-19,116.83000183105469 +TXN,2018-01-22,119.44000244140625 +TXN,2018-01-23,119.88999938964844 +TXN,2018-01-24,109.69999694824219 +TXN,2018-01-25,110.1500015258789 +TXN,2018-01-26,113.69000244140625 +TXN,2018-01-29,112.6500015258789 +TXN,2018-01-30,109.88999938964844 +TXN,2018-01-31,109.66999816894531 +TXN,2018-02-01,110.08000183105469 +TXN,2018-02-02,107.66000366210938 +TXN,2018-02-05,104.20999908447266 +TXN,2018-02-06,105.87000274658203 +TXN,2018-02-07,101.9800033569336 +TXN,2018-02-08,97.66000366210938 +TXN,2018-02-09,100.48999786376953 +TXN,2018-02-12,101.94000244140625 +TXN,2018-02-13,100.9800033569336 +TXN,2018-02-14,102.68000030517578 +TXN,2018-02-15,104.56999969482422 +TXN,2018-02-16,104.47000122070312 +TXN,2018-02-20,105.29000091552734 +TXN,2018-02-21,103.66000366210938 +TXN,2018-02-22,103.93000030517578 +TXN,2018-02-23,107.04000091552734 +TXN,2018-02-26,109.62999725341797 +TXN,2018-02-27,108.33999633789062 +TXN,2018-02-28,108.3499984741211 +TXN,2018-03-01,106.52999877929688 +TXN,2018-03-02,108.22000122070312 +TXN,2018-03-05,109.01000213623047 +TXN,2018-03-06,109.69000244140625 +TXN,2018-03-07,108.55999755859375 +TXN,2018-03-08,109.48999786376953 +TXN,2018-03-09,111.52999877929688 +TXN,2018-03-12,111.62999725341797 +TXN,2018-03-13,110.58999633789062 +TXN,2018-03-14,109.97000122070312 +TXN,2018-03-15,109.70999908447266 +TXN,2018-03-16,109.97000122070312 +TXN,2018-03-19,107.86000061035156 +TXN,2018-03-20,109.45999908447266 +TXN,2018-03-21,108.63999938964844 +TXN,2018-03-22,103.9000015258789 +TXN,2018-03-23,101.36000061035156 +TXN,2018-03-26,106.5999984741211 +TXN,2018-03-27,102.55999755859375 +TXN,2018-03-28,101.91000366210938 +TXN,2018-03-29,103.88999938964844 +TXN,2018-04-02,100.6500015258789 +TXN,2018-04-03,102.18000030517578 +TXN,2018-04-04,104.20999908447266 +TXN,2018-04-05,102.23999786376953 +TXN,2018-04-06,99.45999908447266 +TXN,2018-04-09,99.80999755859375 +TXN,2018-04-10,102.36000061035156 +TXN,2018-04-11,102.33999633789062 +TXN,2018-04-12,104.23999786376953 +TXN,2018-04-13,102.16000366210938 +TXN,2018-04-16,103.5 +TXN,2018-04-17,105.38999938964844 +TXN,2018-04-18,105.3499984741211 +TXN,2018-04-19,101.29000091552734 +TXN,2018-04-20,99.95999908447266 +TXN,2018-04-23,98.08999633789062 +TXN,2018-04-24,98.41999816894531 +TXN,2018-04-25,103.0 +TXN,2018-04-26,102.72000122070312 +TXN,2018-04-27,102.51000213623047 +TXN,2018-04-30,101.43000030517578 +TXN,2018-05-01,103.4000015258789 +TXN,2018-05-02,102.95999908447266 +TXN,2018-05-03,103.5999984741211 +TXN,2018-05-04,104.69000244140625 +TXN,2018-05-07,104.51000213623047 +TXN,2018-05-08,105.45999908447266 +TXN,2018-05-09,107.54000091552734 +TXN,2018-05-10,109.97000122070312 +TXN,2018-05-11,109.25 +TXN,2018-05-14,110.63999938964844 +TXN,2018-05-15,109.20999908447266 +TXN,2018-05-16,111.4000015258789 +TXN,2018-05-17,110.33000183105469 +TXN,2018-05-18,110.54000091552734 +TXN,2018-05-21,110.41000366210938 +TXN,2018-05-22,110.86000061035156 +TXN,2018-05-23,111.06999969482422 +TXN,2018-05-24,110.75 +TXN,2018-05-25,111.55999755859375 +TXN,2018-05-29,110.94000244140625 +TXN,2018-05-30,111.8499984741211 +TXN,2018-05-31,111.91000366210938 +TXN,2018-06-01,114.80000305175781 +TXN,2018-06-04,115.73999786376953 +TXN,2018-06-05,117.66000366210938 +TXN,2018-06-06,118.11000061035156 +TXN,2018-06-07,117.23999786376953 +TXN,2018-06-08,115.73999786376953 +TXN,2018-06-11,115.27999877929688 +TXN,2018-06-12,115.41000366210938 +TXN,2018-06-13,114.0 +TXN,2018-06-14,114.72000122070312 +TXN,2018-06-15,115.88999938964844 +TXN,2018-06-18,114.38999938964844 +TXN,2018-06-19,113.66000366210938 +TXN,2018-06-20,114.23999786376953 +TXN,2018-06-21,112.11000061035156 +TXN,2018-06-22,112.37999725341797 +TXN,2018-06-25,110.19000244140625 +TXN,2018-06-26,111.51000213623047 +TXN,2018-06-27,108.77999877929688 +TXN,2018-06-28,109.0999984741211 +TXN,2018-06-29,110.25 +TXN,2018-07-02,110.23999786376953 +TXN,2018-07-03,108.91000366210938 +TXN,2018-07-05,111.51000213623047 +TXN,2018-07-06,112.70999908447266 +TXN,2018-07-09,112.08999633789062 +TXN,2018-07-10,113.7300033569336 +TXN,2018-07-11,111.76000213623047 +TXN,2018-07-12,115.83999633789062 +TXN,2018-07-13,115.13999938964844 +TXN,2018-07-16,114.55999755859375 +TXN,2018-07-17,115.80000305175781 +TXN,2018-07-18,115.68000030517578 +TXN,2018-07-19,114.58999633789062 +TXN,2018-07-20,115.0 +TXN,2018-07-23,114.66999816894531 +TXN,2018-07-24,113.80000305175781 +TXN,2018-07-25,113.22000122070312 +TXN,2018-07-26,113.30000305175781 +TXN,2018-07-27,112.5999984741211 +TXN,2018-07-30,110.91000366210938 +TXN,2018-07-31,111.31999969482422 +TXN,2018-08-01,111.0 +TXN,2018-08-02,112.20999908447266 +TXN,2018-08-03,112.83999633789062 +TXN,2018-08-06,113.11000061035156 +TXN,2018-08-07,115.76000213623047 +TXN,2018-08-08,116.16000366210938 +TXN,2018-08-09,114.33999633789062 +TXN,2018-08-10,110.08999633789062 +TXN,2018-08-13,109.94000244140625 +TXN,2018-08-14,110.33999633789062 +TXN,2018-08-15,109.5999984741211 +TXN,2018-08-16,109.4000015258789 +TXN,2018-08-17,109.63999938964844 +TXN,2018-08-20,109.02999877929688 +TXN,2018-08-21,111.51000213623047 +TXN,2018-08-22,112.19000244140625 +TXN,2018-08-23,112.4000015258789 +TXN,2018-08-24,113.63999938964844 +TXN,2018-08-27,115.25 +TXN,2018-08-28,115.0199966430664 +TXN,2018-08-29,115.47000122070312 +TXN,2018-08-30,112.58000183105469 +TXN,2018-08-31,112.4000015258789 +TXN,2018-09-04,112.54000091552734 +TXN,2018-09-05,111.12999725341797 +TXN,2018-09-06,110.88999938964844 +TXN,2018-09-07,108.45999908447266 +TXN,2018-09-10,108.31999969482422 +TXN,2018-09-11,106.05000305175781 +TXN,2018-09-12,104.54000091552734 +TXN,2018-09-13,105.72000122070312 +TXN,2018-09-14,105.36000061035156 +TXN,2018-09-17,103.69999694824219 +TXN,2018-09-18,104.91000366210938 +TXN,2018-09-19,107.37000274658203 +TXN,2018-09-20,108.48999786376953 +TXN,2018-09-21,110.05000305175781 +TXN,2018-09-24,109.80000305175781 +TXN,2018-09-25,107.55000305175781 +TXN,2018-09-26,106.22000122070312 +TXN,2018-09-27,107.29000091552734 +TXN,2018-09-28,107.29000091552734 +TXN,2018-10-01,107.73999786376953 +TXN,2018-10-02,108.45999908447266 +TXN,2018-10-03,108.18000030517578 +TXN,2018-10-04,105.87000274658203 +TXN,2018-10-05,103.27999877929688 +TXN,2018-10-08,101.93000030517578 +TXN,2018-10-09,102.87000274658203 +TXN,2018-10-10,99.23999786376953 +TXN,2018-10-11,99.52999877929688 +TXN,2018-10-12,101.08999633789062 +TXN,2018-10-15,99.43000030517578 +TXN,2018-10-16,102.1500015258789 +TXN,2018-10-17,101.54000091552734 +TXN,2018-10-18,99.54000091552734 +TXN,2018-10-19,98.26000213623047 +TXN,2018-10-22,99.72000122070312 +TXN,2018-10-23,100.25 +TXN,2018-10-24,92.01000213623047 +TXN,2018-10-25,91.7699966430664 +TXN,2018-10-26,90.55999755859375 +TXN,2018-10-29,90.18000030517578 +TXN,2018-10-30,92.98999786376953 +TXN,2018-10-31,92.83000183105469 +TXN,2018-11-01,97.5999984741211 +TXN,2018-11-02,95.05999755859375 +TXN,2018-11-05,95.66000366210938 +TXN,2018-11-06,97.13999938964844 +TXN,2018-11-07,97.19999694824219 +TXN,2018-11-08,98.4800033569336 +TXN,2018-11-09,96.0999984741211 +TXN,2018-11-12,93.47000122070312 +TXN,2018-11-13,94.4800033569336 +TXN,2018-11-14,94.69999694824219 +TXN,2018-11-15,97.95999908447266 +TXN,2018-11-16,97.8499984741211 +TXN,2018-11-19,94.62000274658203 +TXN,2018-11-20,96.83999633789062 +TXN,2018-11-21,96.12999725341797 +TXN,2018-11-23,95.0999984741211 +TXN,2018-11-26,96.37999725341797 +TXN,2018-11-27,96.27999877929688 +TXN,2018-11-28,98.26000213623047 +TXN,2018-11-29,97.43000030517578 +TXN,2018-11-30,99.8499984741211 +TXN,2018-12-03,101.16999816894531 +TXN,2018-12-04,96.11000061035156 +TXN,2018-12-06,97.31999969482422 +TXN,2018-12-07,92.37999725341797 +TXN,2018-12-10,93.80000305175781 +TXN,2018-12-11,94.54000091552734 +TXN,2018-12-12,95.80999755859375 +TXN,2018-12-13,95.83999633789062 +TXN,2018-12-14,94.26000213623047 +TXN,2018-12-17,91.91999816894531 +TXN,2018-12-18,94.54000091552734 +TXN,2018-12-19,90.52999877929688 +TXN,2018-12-20,90.08999633789062 +TXN,2018-12-21,90.41000366210938 +TXN,2018-12-24,87.80000305175781 +TXN,2018-12-26,92.9800033569336 +TXN,2018-12-27,93.80999755859375 +TXN,2018-12-28,93.80999755859375 +TXN,2018-12-31,94.5 +TXN,2019-01-02,94.44999694824219 +TXN,2019-01-03,88.87999725341797 +TXN,2019-01-04,92.9000015258789 +TXN,2019-01-07,94.5 +TXN,2019-01-08,94.37999725341797 +TXN,2019-01-09,96.23999786376953 +TXN,2019-01-10,97.72000122070312 +TXN,2019-01-11,98.58999633789062 +TXN,2019-01-14,96.33000183105469 +TXN,2019-01-15,97.62999725341797 +TXN,2019-01-16,97.16999816894531 +TXN,2019-01-17,97.54000091552734 +TXN,2019-01-18,99.41999816894531 +TXN,2019-01-22,96.62000274658203 +TXN,2019-01-23,95.48999786376953 +TXN,2019-01-24,102.08999633789062 +TXN,2019-01-25,104.41000366210938 +TXN,2019-01-28,102.68000030517578 +TXN,2019-01-29,101.3499984741211 +TXN,2019-01-30,102.13999938964844 +TXN,2019-01-31,100.68000030517578 +TXN,2019-02-01,101.98999786376953 +TXN,2019-02-04,101.80000305175781 +TXN,2019-02-05,102.31999969482422 +TXN,2019-02-06,106.4800033569336 +TXN,2019-02-07,103.86000061035156 +TXN,2019-02-08,104.55000305175781 +TXN,2019-02-11,104.76000213623047 +TXN,2019-02-12,106.44000244140625 +TXN,2019-02-13,107.1500015258789 +TXN,2019-02-14,106.97000122070312 +TXN,2019-02-15,107.56999969482422 +TXN,2019-02-19,107.27999877929688 +TXN,2019-02-20,107.94000244140625 +TXN,2019-02-21,106.63999938964844 +TXN,2019-02-22,107.30999755859375 +TXN,2019-02-25,108.19000244140625 +TXN,2019-02-26,107.2699966430664 +TXN,2019-02-27,105.70999908447266 +TXN,2019-02-28,105.77999877929688 +TXN,2019-03-01,106.76000213623047 +TXN,2019-03-04,107.4000015258789 +TXN,2019-03-05,106.56999969482422 +TXN,2019-03-06,105.41999816894531 +TXN,2019-03-07,104.94999694824219 +TXN,2019-03-08,104.86000061035156 +TXN,2019-03-11,106.44999694824219 +TXN,2019-03-12,106.5199966430664 +TXN,2019-03-13,107.58000183105469 +TXN,2019-03-14,107.0999984741211 +TXN,2019-03-15,110.73999786376953 +TXN,2019-03-18,109.80999755859375 +TXN,2019-03-19,110.0199966430664 +TXN,2019-03-20,109.62999725341797 +TXN,2019-03-21,112.22000122070312 +TXN,2019-03-22,109.68000030517578 +TXN,2019-03-25,107.11000061035156 +TXN,2019-03-26,108.33000183105469 +TXN,2019-03-27,105.97000122070312 +TXN,2019-03-28,104.91000366210938 +TXN,2019-03-29,106.06999969482422 +TXN,2019-04-01,108.63999938964844 +TXN,2019-04-02,110.27999877929688 +TXN,2019-04-03,112.75 +TXN,2019-04-04,113.23999786376953 +TXN,2019-04-05,113.62999725341797 +TXN,2019-04-08,115.22000122070312 +TXN,2019-04-09,113.94000244140625 +TXN,2019-04-10,114.91999816894531 +TXN,2019-04-11,114.87999725341797 +TXN,2019-04-12,116.76000213623047 +TXN,2019-04-15,115.08999633789062 +TXN,2019-04-16,116.37000274658203 +TXN,2019-04-17,115.5999984741211 +TXN,2019-04-18,115.51000213623047 +TXN,2019-04-22,114.94999694824219 +TXN,2019-04-23,116.37999725341797 +TXN,2019-04-24,118.43000030517578 +TXN,2019-04-25,117.16999816894531 +TXN,2019-04-26,117.20999908447266 +TXN,2019-04-29,116.69999694824219 +TXN,2019-04-30,117.83000183105469 +TXN,2019-05-01,116.29000091552734 +TXN,2019-05-02,117.45999908447266 +TXN,2019-05-03,117.47000122070312 +TXN,2019-05-06,115.86000061035156 +TXN,2019-05-07,113.93000030517578 +TXN,2019-05-08,112.55999755859375 +TXN,2019-05-09,112.1500015258789 +TXN,2019-05-10,112.5999984741211 +TXN,2019-05-13,107.11000061035156 +TXN,2019-05-14,109.04000091552734 +TXN,2019-05-15,110.29000091552734 +TXN,2019-05-16,109.20999908447266 +TXN,2019-05-17,106.79000091552734 +TXN,2019-05-20,104.7300033569336 +TXN,2019-05-21,107.0 +TXN,2019-05-22,106.77999877929688 +TXN,2019-05-23,105.83000183105469 +TXN,2019-05-24,105.05999755859375 +TXN,2019-05-28,103.20999908447266 +TXN,2019-05-29,104.1500015258789 +TXN,2019-05-30,105.44000244140625 +TXN,2019-05-31,104.30999755859375 +TXN,2019-06-03,105.16999816894531 +TXN,2019-06-04,109.12000274658203 +TXN,2019-06-05,109.4800033569336 +TXN,2019-06-06,110.19000244140625 +TXN,2019-06-07,111.16999816894531 +TXN,2019-06-10,112.62999725341797 +TXN,2019-06-11,112.93000030517578 +TXN,2019-06-12,110.33999633789062 +TXN,2019-06-13,111.18000030517578 +TXN,2019-06-14,107.30999755859375 +TXN,2019-06-17,106.72000122070312 +TXN,2019-06-18,111.04000091552734 +TXN,2019-06-19,111.30000305175781 +TXN,2019-06-20,112.70999908447266 +TXN,2019-06-21,112.31999969482422 +TXN,2019-06-24,112.7300033569336 +TXN,2019-06-25,111.4800033569336 +TXN,2019-06-26,114.43000030517578 +TXN,2019-06-27,115.86000061035156 +TXN,2019-06-28,114.76000213623047 +TXN,2019-07-01,117.19000244140625 +TXN,2019-07-02,116.05999755859375 +TXN,2019-07-03,115.94000244140625 +TXN,2019-07-05,115.75 +TXN,2019-07-08,114.93000030517578 +TXN,2019-07-09,115.77999877929688 +TXN,2019-07-10,116.63999938964844 +TXN,2019-07-11,116.72000122070312 +TXN,2019-07-12,118.31999969482422 +TXN,2019-07-15,119.83999633789062 +TXN,2019-07-16,118.68000030517578 +TXN,2019-07-17,117.18000030517578 +TXN,2019-07-18,118.56999969482422 +TXN,2019-07-19,117.26000213623047 +TXN,2019-07-22,118.18000030517578 +TXN,2019-07-23,120.06999969482422 +TXN,2019-07-24,129.0 +TXN,2019-07-25,127.3499984741211 +TXN,2019-07-26,128.16000366210938 +TXN,2019-07-29,129.97000122070312 +TXN,2019-07-30,128.5399932861328 +TXN,2019-07-31,125.01000213623047 +TXN,2019-08-01,123.44999694824219 +TXN,2019-08-02,121.81999969482422 +TXN,2019-08-05,116.93000030517578 +TXN,2019-08-06,119.0 +TXN,2019-08-07,120.72000122070312 +TXN,2019-08-08,124.30999755859375 +TXN,2019-08-09,120.61000061035156 +TXN,2019-08-12,120.08000183105469 +TXN,2019-08-13,123.33999633789062 +TXN,2019-08-14,120.5999984741211 +TXN,2019-08-15,119.8499984741211 +TXN,2019-08-16,122.81999969482422 +TXN,2019-08-19,124.5999984741211 +TXN,2019-08-20,124.30999755859375 +TXN,2019-08-21,126.04000091552734 +TXN,2019-08-22,125.20999908447266 +TXN,2019-08-23,120.29000091552734 +TXN,2019-08-26,121.66999816894531 +TXN,2019-08-27,122.18000030517578 +TXN,2019-08-28,122.73999786376953 +TXN,2019-08-29,123.56999969482422 +TXN,2019-08-30,123.75 +TXN,2019-09-03,121.73999786376953 +TXN,2019-09-04,124.58999633789062 +TXN,2019-09-05,126.80999755859375 +TXN,2019-09-06,127.08999633789062 +TXN,2019-09-09,127.0999984741211 +TXN,2019-09-10,127.04000091552734 +TXN,2019-09-11,128.5800018310547 +TXN,2019-09-12,130.22000122070312 +TXN,2019-09-13,129.61000061035156 +TXN,2019-09-16,128.36000061035156 +TXN,2019-09-17,129.55999755859375 +TXN,2019-09-18,129.30999755859375 +TXN,2019-09-19,128.8300018310547 +TXN,2019-09-20,126.66999816894531 +TXN,2019-09-23,127.7699966430664 +TXN,2019-09-24,125.80999755859375 +TXN,2019-09-25,127.73999786376953 +TXN,2019-09-26,128.11000061035156 +TXN,2019-09-27,127.13999938964844 +TXN,2019-09-30,129.24000549316406 +TXN,2019-10-01,128.58999633789062 +TXN,2019-10-02,126.83999633789062 +TXN,2019-10-03,128.6999969482422 +TXN,2019-10-04,130.13999938964844 +TXN,2019-10-07,128.85000610351562 +TXN,2019-10-08,124.9800033569336 +TXN,2019-10-09,127.44000244140625 +TXN,2019-10-10,127.7300033569336 +TXN,2019-10-11,130.08999633789062 +TXN,2019-10-14,129.75 +TXN,2019-10-15,131.69000244140625 +TXN,2019-10-16,129.5 +TXN,2019-10-17,130.1300048828125 +TXN,2019-10-18,129.4600067138672 +TXN,2019-10-21,130.92999267578125 +TXN,2019-10-22,128.57000732421875 +TXN,2019-10-23,118.94999694824219 +TXN,2019-10-24,118.41000366210938 +TXN,2019-10-25,120.51000213623047 +TXN,2019-10-28,120.0 +TXN,2019-10-29,120.29000091552734 +TXN,2019-10-30,117.79000091552734 +TXN,2019-10-31,117.98999786376953 +TXN,2019-11-01,118.04000091552734 +TXN,2019-11-04,120.97000122070312 +TXN,2019-11-05,119.86000061035156 +TXN,2019-11-06,120.36000061035156 +TXN,2019-11-07,119.91999816894531 +TXN,2019-11-08,120.11000061035156 +TXN,2019-11-11,118.08000183105469 +TXN,2019-11-12,119.0199966430664 +TXN,2019-11-13,118.41999816894531 +TXN,2019-11-14,117.56999969482422 +TXN,2019-11-15,118.0 +TXN,2019-11-18,117.88999938964844 +TXN,2019-11-19,117.83999633789062 +TXN,2019-11-20,116.2300033569336 +TXN,2019-11-21,116.0999984741211 +TXN,2019-11-22,117.01000213623047 +TXN,2019-11-25,119.01000213623047 +TXN,2019-11-26,119.12999725341797 +TXN,2019-11-27,121.7300033569336 +TXN,2019-11-29,120.20999908447266 +TXN,2019-12-02,118.79000091552734 +TXN,2019-12-03,117.75 +TXN,2019-12-04,120.27999877929688 +TXN,2019-12-05,120.73999786376953 +TXN,2019-12-06,122.37000274658203 +TXN,2019-12-09,122.0 +TXN,2019-12-10,121.37000274658203 +TXN,2019-12-11,123.72000122070312 +TXN,2019-12-12,126.06999969482422 +TXN,2019-12-13,126.63999938964844 +TXN,2019-12-16,127.06999969482422 +TXN,2019-12-17,127.08999633789062 +TXN,2019-12-18,126.3499984741211 +TXN,2019-12-19,126.4000015258789 +TXN,2019-12-20,128.9499969482422 +TXN,2019-12-23,128.5500030517578 +TXN,2019-12-24,128.52999877929688 +TXN,2019-12-26,128.47999572753906 +TXN,2019-12-27,128.57000732421875 +TXN,2019-12-30,127.66000366210938 +TXN,2019-12-31,128.2899932861328 +TXN,2020-01-02,129.57000732421875 +TXN,2020-01-03,127.8499984741211 +TXN,2020-01-06,126.95999908447266 +TXN,2020-01-07,129.41000366210938 +TXN,2020-01-08,129.75999450683594 +TXN,2020-01-09,131.3300018310547 +TXN,2020-01-10,130.0 +TXN,2020-01-13,129.9499969482422 +TXN,2020-01-14,130.6699981689453 +TXN,2020-01-15,129.1699981689453 +TXN,2020-01-16,130.16000366210938 +TXN,2020-01-17,131.6999969482422 +TXN,2020-01-21,130.86000061035156 +TXN,2020-01-22,133.33999633789062 +TXN,2020-01-23,134.25 +TXN,2020-01-24,130.52000427246094 +TXN,2020-01-27,126.30999755859375 +TXN,2020-01-28,128.0399932861328 +TXN,2020-01-29,125.48999786376953 +TXN,2020-01-30,124.41999816894531 +TXN,2020-01-31,120.6500015258789 +TXN,2020-02-03,123.4000015258789 +TXN,2020-02-04,126.47000122070312 +TXN,2020-02-05,132.44000244140625 +TXN,2020-02-06,132.52000427246094 +TXN,2020-02-07,128.6999969482422 +TXN,2020-02-10,129.64999389648438 +TXN,2020-02-11,130.6999969482422 +TXN,2020-02-12,132.4199981689453 +TXN,2020-02-13,132.80999755859375 +TXN,2020-02-14,132.2100067138672 +TXN,2020-02-18,131.24000549316406 +TXN,2020-02-19,133.1300048828125 +TXN,2020-02-20,131.47000122070312 +TXN,2020-02-21,128.52000427246094 +TXN,2020-02-24,121.44000244140625 +TXN,2020-02-25,118.37999725341797 +TXN,2020-02-26,118.79000091552734 +TXN,2020-02-27,113.12999725341797 +TXN,2020-02-28,114.13999938964844 +TXN,2020-03-02,118.97000122070312 +TXN,2020-03-03,113.80999755859375 +TXN,2020-03-04,119.05000305175781 +TXN,2020-03-05,114.72000122070312 +TXN,2020-03-06,113.16000366210938 +TXN,2020-03-09,105.04000091552734 +TXN,2020-03-10,112.12000274658203 +TXN,2020-03-11,106.5 +TXN,2020-03-12,97.52999877929688 +TXN,2020-03-13,106.04000091552734 +TXN,2020-03-16,93.5 +TXN,2020-03-17,106.1500015258789 +TXN,2020-03-18,100.0 +TXN,2020-03-19,101.56999969482422 +TXN,2020-03-20,97.5999984741211 +TXN,2020-03-23,98.44000244140625 +TXN,2020-03-24,105.36000061035156 +TXN,2020-03-25,99.16000366210938 +TXN,2020-03-26,107.76000213623047 +TXN,2020-03-27,100.5 +TXN,2020-03-30,102.0199966430664 +TXN,2020-03-31,99.93000030517578 +TXN,2020-04-01,96.88999938964844 +TXN,2020-04-02,102.0199966430664 +TXN,2020-04-03,99.9800033569336 +TXN,2020-04-06,108.95999908447266 +TXN,2020-04-07,106.26000213623047 +TXN,2020-04-08,110.16999816894531 +TXN,2020-04-09,107.69000244140625 +TXN,2020-04-13,107.66999816894531 +TXN,2020-04-14,110.94999694824219 +TXN,2020-04-15,107.9800033569336 +TXN,2020-04-16,111.38999938964844 +TXN,2020-04-17,113.55000305175781 +TXN,2020-04-20,111.52999877929688 +TXN,2020-04-21,106.83999633789062 +TXN,2020-04-22,111.9800033569336 +TXN,2020-04-23,110.45999908447266 +TXN,2020-04-24,113.93000030517578 +TXN,2020-04-27,115.77999877929688 +TXN,2020-04-28,114.23999786376953 +TXN,2020-04-29,119.4000015258789 +TXN,2020-04-30,116.06999969482422 +TXN,2020-05-01,109.70999908447266 +TXN,2020-05-04,110.5 +TXN,2020-05-05,111.54000091552734 +TXN,2020-05-06,112.41999816894531 +TXN,2020-05-07,113.6500015258789 +TXN,2020-05-08,115.0 +TXN,2020-05-11,114.87999725341797 +TXN,2020-05-12,111.69000244140625 +TXN,2020-05-13,109.06999969482422 +TXN,2020-05-14,110.3499984741211 +TXN,2020-05-15,108.23999786376953 +TXN,2020-05-18,114.41999816894531 +TXN,2020-05-19,112.68000030517578 +TXN,2020-05-20,117.4800033569336 +TXN,2020-05-21,113.45999908447266 +TXN,2020-05-22,113.43000030517578 +TXN,2020-05-26,115.7300033569336 +TXN,2020-05-27,117.81999969482422 +TXN,2020-05-28,115.87000274658203 +TXN,2020-05-29,118.73999786376953 +TXN,2020-06-01,117.86000061035156 +TXN,2020-06-02,122.66999816894531 +TXN,2020-06-03,127.20999908447266 +TXN,2020-06-04,128.5800018310547 +TXN,2020-06-05,131.44000244140625 +TXN,2020-06-08,132.86000061035156 +TXN,2020-06-09,132.1199951171875 +TXN,2020-06-10,131.39999389648438 +TXN,2020-06-11,124.61000061035156 +TXN,2020-06-12,123.97000122070312 +TXN,2020-06-15,124.2300033569336 +TXN,2020-06-16,126.11000061035156 +TXN,2020-06-17,126.22000122070312 +TXN,2020-06-18,125.9800033569336 +TXN,2020-06-19,124.88999938964844 +TXN,2020-06-22,125.2300033569336 +TXN,2020-06-23,126.62000274658203 +TXN,2020-06-24,123.98999786376953 +TXN,2020-06-25,125.05999755859375 +TXN,2020-06-26,123.37000274658203 +TXN,2020-06-29,124.7699966430664 +TXN,2020-06-30,126.97000122070312 +TXN,2020-07-01,124.80000305175781 +TXN,2020-07-02,125.80999755859375 +TXN,2020-07-06,129.52999877929688 +TXN,2020-07-07,128.60000610351562 +TXN,2020-07-08,129.25999450683594 +TXN,2020-07-09,130.42999267578125 +TXN,2020-07-10,130.52999877929688 +TXN,2020-07-13,128.82000732421875 +TXN,2020-07-14,131.88999938964844 +TXN,2020-07-15,132.14999389648438 +TXN,2020-07-16,132.17999267578125 +TXN,2020-07-17,133.88999938964844 +TXN,2020-07-20,136.5800018310547 +TXN,2020-07-21,135.47999572753906 +TXN,2020-07-22,132.52999877929688 +TXN,2020-07-23,129.0399932861328 +TXN,2020-07-24,129.6300048828125 +TXN,2020-07-27,132.1199951171875 +TXN,2020-07-28,130.1300048828125 +TXN,2020-07-29,131.63999938964844 +TXN,2020-07-30,128.88999938964844 +TXN,2020-07-31,127.55000305175781 +TXN,2020-08-03,129.32000732421875 +TXN,2020-08-04,132.22999572753906 +TXN,2020-08-05,132.6999969482422 +TXN,2020-08-06,133.74000549316406 +TXN,2020-08-07,133.55999755859375 +TXN,2020-08-10,135.41000366210938 +TXN,2020-08-11,136.0399932861328 +TXN,2020-08-12,138.63999938964844 +TXN,2020-08-13,137.14999389648438 +TXN,2020-08-14,137.35000610351562 +TXN,2020-08-17,138.27999877929688 +TXN,2020-08-18,139.30999755859375 +TXN,2020-08-19,138.47999572753906 +TXN,2020-08-20,138.57000732421875 +TXN,2020-08-21,140.3300018310547 +TXN,2020-08-24,141.02000427246094 +TXN,2020-08-25,141.66000366210938 +TXN,2020-08-26,142.4499969482422 +TXN,2020-08-27,141.49000549316406 +TXN,2020-08-28,143.49000549316406 +TXN,2020-08-31,142.14999389648438 +TXN,2020-09-01,144.9600067138672 +TXN,2020-09-02,147.63999938964844 +TXN,2020-09-03,141.6699981689453 +TXN,2020-09-04,140.47000122070312 +TXN,2020-09-08,136.0399932861328 +TXN,2020-09-09,139.67999267578125 +TXN,2020-09-10,137.19000244140625 +TXN,2020-09-11,136.3699951171875 +TXN,2020-09-14,138.52999877929688 +TXN,2020-09-15,140.63999938964844 +TXN,2020-09-16,139.67999267578125 +TXN,2020-09-17,140.39999389648438 +TXN,2020-09-18,138.66000366210938 +TXN,2020-09-21,136.97999572753906 +TXN,2020-09-22,138.64999389648438 +TXN,2020-09-23,135.16000366210938 +TXN,2020-09-24,136.69000244140625 +TXN,2020-09-25,138.32000732421875 +TXN,2020-09-28,141.94000244140625 +TXN,2020-09-29,141.5 +TXN,2020-09-30,142.7899932861328 +TXN,2020-10-01,144.91000366210938 +TXN,2020-10-02,141.08999633789062 +TXN,2020-10-05,144.0800018310547 +TXN,2020-10-06,143.85000610351562 +TXN,2020-10-07,146.75 +TXN,2020-10-08,148.05999755859375 +TXN,2020-10-09,150.91000366210938 +TXN,2020-10-12,154.89999389648438 +TXN,2020-10-13,154.49000549316406 +TXN,2020-10-14,152.77000427246094 +TXN,2020-10-15,152.5500030517578 +TXN,2020-10-16,153.1199951171875 +TXN,2020-10-19,150.75999450683594 +TXN,2020-10-20,150.8300018310547 +TXN,2020-10-21,146.1300048828125 +TXN,2020-10-22,148.22000122070312 +TXN,2020-10-23,149.9600067138672 +TXN,2020-10-26,145.9499969482422 +TXN,2020-10-27,147.1199951171875 +TXN,2020-10-28,143.0 +TXN,2020-10-29,146.19000244140625 +TXN,2020-10-30,144.58999633789062 +TXN,2020-11-02,145.60000610351562 +TXN,2020-11-03,147.3000030517578 +TXN,2020-11-04,152.02999877929688 +TXN,2020-11-05,155.55999755859375 +TXN,2020-11-06,157.74000549316406 +TXN,2020-11-09,156.22000122070312 +TXN,2020-11-10,151.49000549316406 +TXN,2020-11-11,155.6999969482422 +TXN,2020-11-12,154.5 +TXN,2020-11-13,156.64999389648438 +TXN,2020-11-16,158.30999755859375 +TXN,2020-11-17,155.5 +TXN,2020-11-18,153.5500030517578 +TXN,2020-11-19,157.27000427246094 +TXN,2020-11-20,156.82000732421875 +TXN,2020-11-23,157.4199981689453 +TXN,2020-11-24,159.35000610351562 +TXN,2020-11-25,157.60000610351562 +TXN,2020-11-27,158.99000549316406 +TXN,2020-11-30,161.25 +TXN,2020-12-01,163.49000549316406 +TXN,2020-12-02,162.72000122070312 +TXN,2020-12-03,161.97999572753906 +TXN,2020-12-04,166.52000427246094 +TXN,2020-12-07,166.2899932861328 +TXN,2020-12-08,166.67999267578125 +TXN,2020-12-09,162.75999450683594 +TXN,2020-12-10,162.0 +TXN,2020-12-11,160.61000061035156 +TXN,2020-12-14,160.1199951171875 +TXN,2020-12-15,162.3800048828125 +TXN,2020-12-16,162.1199951171875 +TXN,2020-12-17,162.69000244140625 +TXN,2020-12-18,164.07000732421875 +TXN,2020-12-21,162.42999267578125 +TXN,2020-12-22,162.52000427246094 +TXN,2020-12-23,160.97999572753906 +TXN,2020-12-24,161.63999938964844 +TXN,2020-12-28,161.47000122070312 +TXN,2020-12-29,161.17999267578125 +TXN,2020-12-30,162.6999969482422 +TXN,2020-12-31,164.1300048828125 +TXN,2021-01-04,162.22000122070312 +TXN,2021-01-05,163.41000366210938 +TXN,2021-01-06,164.22000122070312 +TXN,2021-01-07,167.94000244140625 +TXN,2021-01-08,171.16000366210938 +TXN,2021-01-11,171.30999755859375 +TXN,2021-01-12,172.3000030517578 +TXN,2021-01-13,171.41000366210938 +TXN,2021-01-14,171.7100067138672 +TXN,2021-01-15,169.19000244140625 +TXN,2021-01-19,174.19000244140625 +TXN,2021-01-20,173.3300018310547 +TXN,2021-01-21,175.10000610351562 +TXN,2021-01-22,172.80999755859375 +TXN,2021-01-25,172.9199981689453 +TXN,2021-01-26,171.47000122070312 +TXN,2021-01-27,162.92999267578125 +TXN,2021-01-28,169.22999572753906 +TXN,2021-01-29,165.69000244140625 +TXN,2021-02-01,172.4600067138672 +TXN,2021-02-02,174.75 +TXN,2021-02-03,168.5800018310547 +TXN,2021-02-04,172.0 +TXN,2021-02-05,169.92999267578125 +TXN,2021-02-08,175.1199951171875 +TXN,2021-02-09,173.69000244140625 +TXN,2021-02-10,174.36000061035156 +TXN,2021-02-11,179.22000122070312 +TXN,2021-02-12,179.63999938964844 +TXN,2021-02-16,180.75999450683594 +TXN,2021-02-17,178.52999877929688 +TXN,2021-02-18,176.50999450683594 +TXN,2021-02-19,178.35000610351562 +TXN,2021-02-22,173.08999633789062 +TXN,2021-02-23,172.85000610351562 +TXN,2021-02-24,179.38999938964844 +TXN,2021-02-25,170.52999877929688 +TXN,2021-02-26,172.27000427246094 +TXN,2021-03-01,177.6699981689453 +TXN,2021-03-02,174.88999938964844 +TXN,2021-03-03,170.58999633789062 +TXN,2021-03-04,163.25 +TXN,2021-03-05,167.94000244140625 +TXN,2021-03-08,162.11000061035156 +TXN,2021-03-09,170.36000061035156 +TXN,2021-03-10,169.4199981689453 +TXN,2021-03-11,174.9499969482422 +TXN,2021-03-12,173.57000732421875 +TXN,2021-03-15,174.91000366210938 +TXN,2021-03-16,177.13999938964844 +TXN,2021-03-17,179.35000610351562 +TXN,2021-03-18,174.36000061035156 +TXN,2021-03-19,175.97999572753906 +TXN,2021-03-22,180.10000610351562 +TXN,2021-03-23,178.77999877929688 +TXN,2021-03-24,178.89999389648438 +TXN,2021-03-25,178.49000549316406 +TXN,2021-03-26,188.1999969482422 +TXN,2021-03-29,186.17999267578125 +TXN,2021-03-30,185.94000244140625 +TXN,2021-03-31,188.99000549316406 +TXN,2021-04-01,192.05999755859375 +TXN,2021-04-05,196.92999267578125 +TXN,2021-04-06,194.58999633789062 +TXN,2021-04-07,193.08999633789062 +TXN,2021-04-08,195.1999969482422 +TXN,2021-04-09,195.42999267578125 +TXN,2021-04-12,192.42999267578125 +TXN,2021-04-13,191.24000549316406 +TXN,2021-04-14,190.3300018310547 +TXN,2021-04-15,193.1699981689453 +TXN,2021-04-16,191.92999267578125 +TXN,2021-04-19,187.05999755859375 +TXN,2021-04-20,185.27000427246094 +TXN,2021-04-21,188.89999389648438 +TXN,2021-04-22,185.8000030517578 +TXN,2021-04-23,188.82000732421875 +TXN,2021-04-26,191.36000061035156 +TXN,2021-04-27,190.2100067138672 +TXN,2021-04-28,181.82000732421875 +TXN,2021-04-29,185.82000732421875 +TXN,2021-04-30,180.50999450683594 +TXN,2021-05-03,178.8000030517578 +TXN,2021-05-04,179.02999877929688 +TXN,2021-05-05,181.64999389648438 +TXN,2021-05-06,184.27000427246094 +TXN,2021-05-07,187.75999450683594 +TXN,2021-05-10,182.0500030517578 +TXN,2021-05-11,183.1999969482422 +TXN,2021-05-12,176.60000610351562 +TXN,2021-05-13,178.99000549316406 +TXN,2021-05-14,183.27000427246094 +TXN,2021-05-17,180.8300018310547 +TXN,2021-05-18,178.8699951171875 +TXN,2021-05-19,181.72000122070312 +TXN,2021-05-20,185.3000030517578 +TXN,2021-05-21,185.00999450683594 +TXN,2021-05-24,188.69000244140625 +TXN,2021-05-25,188.6999969482422 +TXN,2021-05-26,188.36000061035156 +TXN,2021-05-27,189.1300048828125 +TXN,2021-05-28,189.82000732421875 +TXN,2021-06-01,189.0 +TXN,2021-06-02,190.75 +TXN,2021-06-03,186.0 +TXN,2021-06-04,190.07000732421875 +TXN,2021-06-07,188.5500030517578 +TXN,2021-06-08,186.92999267578125 +TXN,2021-06-09,186.4499969482422 +TXN,2021-06-10,188.0 +TXN,2021-06-11,188.6699981689453 +TXN,2021-06-14,190.25999450683594 +TXN,2021-06-15,188.61000061035156 +TXN,2021-06-16,187.72999572753906 +TXN,2021-06-17,187.64999389648438 +TXN,2021-06-18,183.07000732421875 +TXN,2021-06-21,186.11000061035156 +TXN,2021-06-22,187.0399932861328 +TXN,2021-06-23,186.10000610351562 +TXN,2021-06-24,188.61000061035156 +TXN,2021-06-25,188.1699981689453 +TXN,2021-06-28,191.52999877929688 +TXN,2021-06-29,192.8800048828125 +TXN,2021-06-30,192.3000030517578 +TXN,2021-07-01,190.83999633789062 +TXN,2021-07-02,192.2100067138672 +TXN,2021-07-06,191.1999969482422 +TXN,2021-07-07,189.77999877929688 +TXN,2021-07-08,188.24000549316406 +TXN,2021-07-09,190.27000427246094 +TXN,2021-07-12,191.9199981689453 +TXN,2021-07-13,191.1999969482422 +TXN,2021-07-14,191.27999877929688 +TXN,2021-07-15,188.25999450683594 +TXN,2021-07-16,186.1199951171875 +TXN,2021-07-19,186.24000549316406 +TXN,2021-07-20,187.77000427246094 +TXN,2021-07-21,194.24000549316406 +TXN,2021-07-22,183.91000366210938 +TXN,2021-07-23,186.85000610351562 +TXN,2021-07-26,188.25999450683594 +TXN,2021-07-27,185.1300048828125 +TXN,2021-07-28,186.85000610351562 +TXN,2021-07-29,189.8300018310547 +TXN,2021-07-30,190.6199951171875 +TXN,2021-08-02,190.72000122070312 +TXN,2021-08-03,189.33999633789062 +TXN,2021-08-04,192.3800048828125 +TXN,2021-08-05,193.16000366210938 +TXN,2021-08-06,192.9600067138672 +TXN,2021-08-09,190.4499969482422 +TXN,2021-08-10,189.64999389648438 +TXN,2021-08-11,189.5 +TXN,2021-08-12,187.8699951171875 +TXN,2021-08-13,188.6999969482422 +TXN,2021-08-16,189.85000610351562 +TXN,2021-08-17,186.32000732421875 +TXN,2021-08-18,183.8000030517578 +TXN,2021-08-19,185.0399932861328 +TXN,2021-08-20,184.97000122070312 +TXN,2021-08-23,187.85000610351562 +TXN,2021-08-24,187.82000732421875 +TXN,2021-08-25,188.08999633789062 +TXN,2021-08-26,187.97000122070312 +TXN,2021-08-27,190.52000427246094 +TXN,2021-08-30,191.42999267578125 +TXN,2021-08-31,190.91000366210938 +TXN,2021-09-01,188.35000610351562 +TXN,2021-09-02,189.41000366210938 +TXN,2021-09-03,189.8800048828125 +TXN,2021-09-07,189.4600067138672 +TXN,2021-09-08,188.8000030517578 +TXN,2021-09-09,188.47000122070312 +TXN,2021-09-10,190.64999389648438 +TXN,2021-09-13,193.97999572753906 +TXN,2021-09-14,195.11000061035156 +TXN,2021-09-15,197.5 +TXN,2021-09-16,196.82000732421875 +TXN,2021-09-17,196.25 +TXN,2021-09-20,192.58999633789062 +TXN,2021-09-21,192.9600067138672 +TXN,2021-09-22,195.9199981689453 +TXN,2021-09-23,198.6699981689453 +TXN,2021-09-24,200.64999389648438 +TXN,2021-09-27,200.3300018310547 +TXN,2021-09-28,194.88999938964844 +TXN,2021-09-29,193.07000732421875 +TXN,2021-09-30,192.2100067138672 +TXN,2021-10-01,193.7899932861328 +TXN,2021-10-04,190.39999389648438 +TXN,2021-10-05,193.8800048828125 +TXN,2021-10-06,194.38999938964844 +TXN,2021-10-07,195.30999755859375 +TXN,2021-10-08,195.24000549316406 +TXN,2021-10-11,193.3699951171875 +TXN,2021-10-12,188.47999572753906 +TXN,2021-10-13,187.10000610351562 +TXN,2021-10-14,192.49000549316406 +TXN,2021-10-15,194.4499969482422 +TXN,2021-10-18,194.91000366210938 +TXN,2021-10-19,198.22999572753906 +TXN,2021-10-20,199.3800048828125 +TXN,2021-10-21,201.2899932861328 +TXN,2021-10-22,199.07000732421875 +TXN,2021-10-25,200.1999969482422 +TXN,2021-10-26,196.97999572753906 +TXN,2021-10-27,187.10000610351562 +TXN,2021-10-28,187.8699951171875 +TXN,2021-10-29,187.47999572753906 +TXN,2021-11-01,187.47000122070312 +TXN,2021-11-02,189.33999633789062 +TXN,2021-11-03,189.19000244140625 +TXN,2021-11-04,191.11000061035156 +TXN,2021-11-05,193.39999389648438 +TXN,2021-11-08,192.36000061035156 +TXN,2021-11-09,190.7899932861328 +TXN,2021-11-10,187.02000427246094 +TXN,2021-11-11,188.60000610351562 +TXN,2021-11-12,190.0800018310547 +TXN,2021-11-15,189.22999572753906 +TXN,2021-11-16,188.52000427246094 +TXN,2021-11-17,189.57000732421875 +TXN,2021-11-18,193.47000122070312 +TXN,2021-11-19,195.16000366210938 +TXN,2021-11-22,192.5 +TXN,2021-11-23,192.63999938964844 +TXN,2021-11-24,193.60000610351562 +TXN,2021-11-26,188.25999450683594 +TXN,2021-11-29,194.3800048828125 +TXN,2021-11-30,192.3699951171875 +TXN,2021-12-01,191.75999450683594 +TXN,2021-12-02,193.5800018310547 +TXN,2021-12-03,193.3800048828125 +TXN,2021-12-06,194.61000061035156 +TXN,2021-12-07,199.02999877929688 +TXN,2021-12-08,196.38999938964844 +TXN,2021-12-09,193.39999389648438 +TXN,2021-12-10,196.0 +TXN,2021-12-13,193.24000549316406 +TXN,2021-12-14,190.27000427246094 +TXN,2021-12-15,193.44000244140625 +TXN,2021-12-16,188.24000549316406 +TXN,2021-12-17,186.3000030517578 +TXN,2021-12-20,184.24000549316406 +TXN,2021-12-21,186.3699951171875 +TXN,2021-12-22,186.92999267578125 +TXN,2021-12-23,187.39999389648438 +TXN,2021-12-27,191.83999633789062 +TXN,2021-12-28,191.10000610351562 +TXN,2021-12-29,190.80999755859375 +TXN,2021-12-30,189.41000366210938 +TXN,2021-12-31,188.47000122070312 +TXN,2022-01-03,190.60000610351562 +TXN,2022-01-04,190.8000030517578 +TXN,2022-01-05,186.82000732421875 +TXN,2022-01-06,186.75999450683594 +TXN,2022-01-07,179.44000244140625 +TXN,2022-01-10,182.9600067138672 +TXN,2022-01-11,184.63999938964844 +TXN,2022-01-12,186.02999877929688 +TXN,2022-01-13,184.14999389648438 +TXN,2022-01-14,187.00999450683594 +TXN,2022-01-18,182.27999877929688 +TXN,2022-01-19,178.3000030517578 +TXN,2022-01-20,173.4499969482422 +TXN,2022-01-21,175.63999938964844 +TXN,2022-01-24,178.33999633789062 +TXN,2022-01-25,173.9600067138672 +TXN,2022-01-26,178.3300018310547 +TXN,2022-01-27,174.80999755859375 +TXN,2022-01-28,177.2899932861328 +TXN,2022-01-31,179.49000549316406 +TXN,2022-02-01,181.2899932861328 +TXN,2022-02-02,187.83999633789062 +TXN,2022-02-03,175.58999633789062 +TXN,2022-02-04,171.4199981689453 +TXN,2022-02-07,169.9499969482422 +TXN,2022-02-08,172.6300048828125 +TXN,2022-02-09,176.7100067138672 +TXN,2022-02-10,170.66000366210938 +TXN,2022-02-11,164.39999389648438 +TXN,2022-02-14,162.47000122070312 +TXN,2022-02-15,166.1699981689453 +TXN,2022-02-16,168.24000549316406 +TXN,2022-02-17,164.64999389648438 +TXN,2022-02-18,166.74000549316406 +TXN,2022-02-22,166.69000244140625 +TXN,2022-02-23,165.63999938964844 +TXN,2022-02-24,169.58999633789062 +TXN,2022-02-25,170.82000732421875 +TXN,2022-02-28,169.99000549316406 +TXN,2022-03-01,167.2899932861328 +TXN,2022-03-02,170.10000610351562 +TXN,2022-03-03,171.0 +TXN,2022-03-04,169.97999572753906 +TXN,2022-03-07,164.88999938964844 +TXN,2022-03-08,167.33999633789062 +TXN,2022-03-09,172.4600067138672 +TXN,2022-03-10,172.75 +TXN,2022-03-11,170.36000061035156 +TXN,2022-03-14,166.72000122070312 +TXN,2022-03-15,172.32000732421875 +TXN,2022-03-16,176.3300018310547 +TXN,2022-03-17,178.47000122070312 +TXN,2022-03-18,180.10000610351562 +TXN,2022-03-21,180.4600067138672 +TXN,2022-03-22,182.35000610351562 +TXN,2022-03-23,179.0800018310547 +TXN,2022-03-24,184.2100067138672 +TXN,2022-03-25,184.89999389648438 +TXN,2022-03-28,185.67999267578125 +TXN,2022-03-29,191.00999450683594 +TXN,2022-03-30,187.4499969482422 +TXN,2022-03-31,183.47999572753906 +TXN,2022-04-01,182.0800018310547 +TXN,2022-04-04,182.7100067138672 +TXN,2022-04-05,177.17999267578125 +TXN,2022-04-06,177.25 +TXN,2022-04-07,177.60000610351562 +TXN,2022-04-08,174.11000061035156 +TXN,2022-04-11,171.94000244140625 +TXN,2022-04-12,173.0 +TXN,2022-04-13,175.11000061035156 +TXN,2022-04-14,173.66000366210938 +TXN,2022-04-18,176.55999755859375 +TXN,2022-04-19,179.05999755859375 +TXN,2022-04-20,179.4199981689453 +TXN,2022-04-21,177.22999572753906 +TXN,2022-04-22,173.30999755859375 +TXN,2022-04-25,173.91000366210938 +TXN,2022-04-26,168.44000244140625 +TXN,2022-04-27,169.38999938964844 +TXN,2022-04-28,175.85000610351562 +TXN,2022-04-29,170.25 +TXN,2022-05-02,174.0 +TXN,2022-05-03,172.5399932861328 +TXN,2022-05-04,176.22999572753906 +TXN,2022-05-05,170.27999877929688 +TXN,2022-05-06,167.4499969482422 +TXN,2022-05-09,164.94000244140625 +TXN,2022-05-10,168.24000549316406 +TXN,2022-05-11,164.69000244140625 +TXN,2022-05-12,165.89999389648438 +TXN,2022-05-13,169.74000549316406 +TXN,2022-05-16,168.5 +TXN,2022-05-17,174.97999572753906 +TXN,2022-05-18,170.3000030517578 +TXN,2022-05-19,167.6199951171875 +TXN,2022-05-20,169.80999755859375 +TXN,2022-05-23,169.92999267578125 +TXN,2022-05-24,167.86000061035156 +TXN,2022-05-25,170.00999450683594 +TXN,2022-05-26,174.1300048828125 +TXN,2022-05-27,177.97000122070312 +TXN,2022-05-31,176.75999450683594 +TXN,2022-06-01,174.4199981689453 +TXN,2022-06-02,176.72000122070312 +TXN,2022-06-03,172.3300018310547 +TXN,2022-06-06,167.75999450683594 +TXN,2022-06-07,169.85000610351562 +TXN,2022-06-08,165.3699951171875 +TXN,2022-06-09,161.5800018310547 +TXN,2022-06-10,157.77999877929688 +TXN,2022-06-13,153.52999877929688 +TXN,2022-06-14,154.0800018310547 +TXN,2022-06-15,155.9199981689453 +TXN,2022-06-16,151.3699951171875 +TXN,2022-06-17,150.1999969482422 +TXN,2022-06-21,153.4600067138672 +TXN,2022-06-22,152.60000610351562 +TXN,2022-06-23,151.13999938964844 +TXN,2022-06-24,155.9499969482422 +TXN,2022-06-27,155.6199951171875 +TXN,2022-06-28,154.16000366210938 +TXN,2022-06-29,152.77999877929688 +TXN,2022-06-30,153.64999389648438 +TXN,2022-07-01,148.5399932861328 +TXN,2022-07-05,149.10000610351562 +TXN,2022-07-06,150.80999755859375 +TXN,2022-07-07,154.69000244140625 +TXN,2022-07-08,155.52999877929688 +TXN,2022-07-11,153.55999755859375 +TXN,2022-07-12,154.4600067138672 +TXN,2022-07-13,154.2899932861328 +TXN,2022-07-14,157.85000610351562 +TXN,2022-07-15,160.5399932861328 +TXN,2022-07-18,159.6699981689453 +TXN,2022-07-19,164.63999938964844 +TXN,2022-07-20,165.3300018310547 +TXN,2022-07-21,166.5399932861328 +TXN,2022-07-22,163.89999389648438 +TXN,2022-07-25,163.1999969482422 +TXN,2022-07-26,160.83999633789062 +TXN,2022-07-27,171.5399932861328 +TXN,2022-07-28,175.75 +TXN,2022-07-29,178.88999938964844 +TXN,2022-08-01,178.8000030517578 +TXN,2022-08-02,177.22000122070312 +TXN,2022-08-03,183.47000122070312 +TXN,2022-08-04,184.91000366210938 +TXN,2022-08-05,184.3000030517578 +TXN,2022-08-08,182.8000030517578 +TXN,2022-08-09,177.7100067138672 +TXN,2022-08-10,183.1199951171875 +TXN,2022-08-11,182.05999755859375 +TXN,2022-08-12,185.3800048828125 +TXN,2022-08-15,185.39999389648438 +TXN,2022-08-16,183.36000061035156 +TXN,2022-08-17,176.7100067138672 +TXN,2022-08-18,178.4600067138672 +TXN,2022-08-19,176.4499969482422 +TXN,2022-08-22,171.44000244140625 +TXN,2022-08-23,172.52000427246094 +TXN,2022-08-24,172.19000244140625 +TXN,2022-08-25,177.30999755859375 +TXN,2022-08-26,169.49000549316406 +TXN,2022-08-29,167.94000244140625 +TXN,2022-08-30,166.74000549316406 +TXN,2022-08-31,165.2100067138672 +TXN,2022-09-01,166.16000366210938 +TXN,2022-09-02,163.0 +TXN,2022-09-06,163.10000610351562 +TXN,2022-09-07,165.82000732421875 +TXN,2022-09-08,168.41000366210938 +TXN,2022-09-09,170.74000549316406 +TXN,2022-09-12,170.5800018310547 +TXN,2022-09-13,162.64999389648438 +TXN,2022-09-14,165.25999450683594 +TXN,2022-09-15,162.6699981689453 +TXN,2022-09-16,165.25999450683594 +TXN,2022-09-19,166.25 +TXN,2022-09-20,166.05999755859375 +TXN,2022-09-21,163.3000030517578 +TXN,2022-09-22,162.6199951171875 +TXN,2022-09-23,161.2899932861328 +TXN,2022-09-26,160.4600067138672 +TXN,2022-09-27,160.7100067138672 +TXN,2022-09-28,162.8000030517578 +TXN,2022-09-29,158.4499969482422 +TXN,2022-09-30,154.77999877929688 +TXN,2022-10-03,159.83999633789062 +TXN,2022-10-04,165.14999389648438 +TXN,2022-10-05,167.8000030517578 +TXN,2022-10-06,166.5399932861328 +TXN,2022-10-07,159.27999877929688 +TXN,2022-10-10,156.7899932861328 +TXN,2022-10-11,153.4499969482422 +TXN,2022-10-12,151.5500030517578 +TXN,2022-10-13,154.33999633789062 +TXN,2022-10-14,148.33999633789062 +TXN,2022-10-17,150.99000549316406 +TXN,2022-10-18,151.50999450683594 +TXN,2022-10-19,152.64999389648438 +TXN,2022-10-20,153.72000122070312 +TXN,2022-10-21,159.72000122070312 +TXN,2022-10-24,161.64999389648438 +TXN,2022-10-25,162.16000366210938 +TXN,2022-10-26,157.8699951171875 +TXN,2022-10-27,156.75999450683594 +TXN,2022-10-28,161.36000061035156 +TXN,2022-10-31,160.6300048828125 +TXN,2022-11-01,162.89999389648438 +TXN,2022-11-02,158.49000549316406 +TXN,2022-11-03,156.52000427246094 +TXN,2022-11-04,162.64999389648438 +TXN,2022-11-07,165.69000244140625 +TXN,2022-11-08,168.11000061035156 +TXN,2022-11-09,164.99000549316406 +TXN,2022-11-10,174.69000244140625 +TXN,2022-11-11,179.49000549316406 +TXN,2022-11-14,177.44000244140625 +TXN,2022-11-15,177.57000732421875 +TXN,2022-11-16,173.4600067138672 +TXN,2022-11-17,175.36000061035156 +TXN,2022-11-18,175.17999267578125 +TXN,2022-11-21,172.39999389648438 +TXN,2022-11-22,177.22000122070312 +TXN,2022-11-23,178.97999572753906 +TXN,2022-11-25,177.07000732421875 +TXN,2022-11-28,173.0 +TXN,2022-11-29,172.97999572753906 +TXN,2022-11-30,180.4600067138672 +TXN,2022-12-01,177.5 +TXN,2022-12-02,177.66000366210938 +TXN,2022-12-05,177.38999938964844 +TXN,2022-12-06,174.33999633789062 +TXN,2022-12-07,173.75 +TXN,2022-12-08,176.36000061035156 +TXN,2022-12-09,174.25999450683594 +TXN,2022-12-12,177.47999572753906 +TXN,2022-12-13,177.5 +TXN,2022-12-14,175.82000732421875 +TXN,2022-12-15,170.00999450683594 +TXN,2022-12-16,169.5500030517578 +TXN,2022-12-19,167.61000061035156 +TXN,2022-12-20,166.08999633789062 +TXN,2022-12-21,168.72999572753906 +TXN,2022-12-22,164.6999969482422 +TXN,2022-12-23,164.3800048828125 +TXN,2022-12-27,163.77999877929688 +TXN,2022-12-28,161.19000244140625 +TXN,2022-12-29,165.02000427246094 +TXN,2022-12-30,165.22000122070312 +TXN,2023-01-03,163.2100067138672 +TXN,2023-01-04,169.1699981689453 +TXN,2023-01-05,166.92999267578125 +TXN,2023-01-06,175.16000366210938 +TXN,2023-01-09,176.67999267578125 +TXN,2023-01-10,178.39999389648438 +TXN,2023-01-11,178.8699951171875 +TXN,2023-01-12,178.1300048828125 +TXN,2023-01-13,179.00999450683594 +TXN,2023-01-17,175.39999389648438 +TXN,2023-01-18,173.75999450683594 +TXN,2023-01-19,170.92999267578125 +TXN,2023-01-20,173.0 +TXN,2023-01-23,178.1699981689453 +TXN,2023-01-24,177.0399932861328 +TXN,2023-01-25,175.0399932861328 +TXN,2023-01-26,174.10000610351562 +TXN,2023-01-27,175.24000549316406 +TXN,2023-01-30,173.1300048828125 +TXN,2023-01-31,177.2100067138672 +TXN,2023-02-01,182.10000610351562 +TXN,2023-02-02,184.72000122070312 +TXN,2023-02-03,182.2899932861328 +TXN,2023-02-06,181.0 +TXN,2023-02-07,183.49000549316406 +TXN,2023-02-08,176.5 +TXN,2023-02-09,174.99000549316406 +TXN,2023-02-10,175.7899932861328 +TXN,2023-02-13,176.7100067138672 +TXN,2023-02-14,176.33999633789062 +TXN,2023-02-15,178.5 +TXN,2023-02-16,176.0800018310547 +TXN,2023-02-17,175.32000732421875 +TXN,2023-02-21,170.75999450683594 +TXN,2023-02-22,169.8000030517578 +TXN,2023-02-23,171.82000732421875 +TXN,2023-02-24,169.13999938964844 +TXN,2023-02-27,170.74000549316406 +TXN,2023-02-28,171.4499969482422 +TXN,2023-03-01,172.1699981689453 +TXN,2023-03-02,174.0800018310547 +TXN,2023-03-03,175.67999267578125 +TXN,2023-03-06,173.0500030517578 +TXN,2023-03-07,172.05999755859375 +TXN,2023-03-08,176.22000122070312 +TXN,2023-03-09,173.44000244140625 +TXN,2023-03-10,171.63999938964844 +TXN,2023-03-13,173.88999938964844 +TXN,2023-03-14,175.72999572753906 +TXN,2023-03-15,174.38999938964844 +TXN,2023-03-16,177.1300048828125 +TXN,2023-03-17,175.7100067138672 +TXN,2023-03-20,179.16000366210938 +TXN,2023-03-21,178.41000366210938 +TXN,2023-03-22,176.32000732421875 +TXN,2023-03-23,180.27999877929688 +TXN,2023-03-24,179.50999450683594 +TXN,2023-03-27,177.0500030517578 +TXN,2023-03-28,177.49000549316406 +TXN,2023-03-29,181.0399932861328 +TXN,2023-03-30,184.24000549316406 +TXN,2023-03-31,186.00999450683594 +TXN,2023-04-03,184.16000366210938 +TXN,2023-04-04,180.39999389648438 +TXN,2023-04-05,177.1999969482422 +TXN,2023-04-06,178.1199951171875 +TXN,2023-04-10,179.4199981689453 +TXN,2023-04-11,179.8699951171875 +TXN,2023-04-12,177.5500030517578 +TXN,2023-04-13,179.11000061035156 +TXN,2023-04-14,178.97999572753906 +TXN,2023-04-17,180.0500030517578 +TXN,2023-04-18,180.32000732421875 +TXN,2023-04-19,177.0800018310547 +TXN,2023-04-20,176.6199951171875 +TXN,2023-04-21,177.02000427246094 +TXN,2023-04-24,175.89999389648438 +TXN,2023-04-25,169.38999938964844 +TXN,2023-04-26,164.4600067138672 +TXN,2023-04-27,165.27000427246094 +TXN,2023-04-28,167.1999969482422 +TXN,2023-05-01,166.67999267578125 +TXN,2023-05-02,163.94000244140625 +TXN,2023-05-03,163.35000610351562 +TXN,2023-05-04,162.3000030517578 +TXN,2023-05-05,165.82000732421875 diff --git a/scraper/Companies_Data/TXN_Data/TXNmeta_data.csv b/scraper/Companies_Data/TXN_Data/TXNmeta_data.csv new file mode 100644 index 0000000..26837a5 --- /dev/null +++ b/scraper/Companies_Data/TXN_Data/TXNmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Texas Instruments Incorporated,Semiconductors,Richard K. Templeton,TXN.png diff --git a/scraper/Companies_Data/T_Data/T_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/T_Data/T_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..0f4ed5d --- /dev/null +++ b/scraper/Companies_Data/T_Data/T_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,54828000000.0,11438000000.0,12130000000.0,551951000000.0,184951000000.0 +1,2020-12-31,52008000000.0,3470000000.0,9740000000.0,525761000000.0,179447000000.0 +2,2021-12-31,59997000000.0,25875000000.0,21169000000.0,551622000000.0,199956000000.0 +3,2022-12-31,33108000000.0,7597000000.0,3701000000.0,402853000000.0,154679000000.0 +4,2022-03-31,76856000000.0,28380000000.0,38565000000.0,577195000000.0,229522000000.0 +5,2022-06-30,34485000000.0,6829000000.0,4018000000.0,426433000000.0,155325000000.0 +6,2022-09-30,32295000000.0,9897000000.0,2423000000.0,426463000000.0,152492000000.0 +7,2022-12-31,33108000000.0,7597000000.0,3701000000.0,402853000000.0,154679000000.0 +8,2023-03-31,29903000000.0,13757000000.0,2821000000.0,400873000000.0,155897000000.0 diff --git a/scraper/Companies_Data/T_Data/T_current_ratios.csv b/scraper/Companies_Data/T_Data/T_current_ratios.csv new file mode 100644 index 0000000..25fe11b --- /dev/null +++ b/scraper/Companies_Data/T_Data/T_current_ratios.csv @@ -0,0 +1,13 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +T,2020-12-18,19.470199,,, +T,2022-03-31,8.561594,1.9043,1.007393,1.017024 +T,2022-06-30,8.769874,,0.92792,0.883593 +T,2022-09-30,6.787611,14.5513,0.710127,0.928403 +T,2022-12-31,7.607438,4.4541,0.863434,1.071998 +T,2023-03-30,,1.4053,1.19893,1.395261 +T,2023-03-31,,1.4178,1.209612,1.411469 +T,2023-03-31,,,, +T,2023-04-01,,,, +T,2023-04-26,,3.4887,1.154013,1.2371 +T,2023-04-27,,,, +T,2023-04-28,,,, diff --git a/scraper/Companies_Data/T_Data/T_price_history.csv b/scraper/Companies_Data/T_Data/T_price_history.csv new file mode 100644 index 0000000..9ecb14e --- /dev/null +++ b/scraper/Companies_Data/T_Data/T_price_history.csv @@ -0,0 +1,9946 @@ +symbol,date,Closing Price +T,1983-11-21,3.8787128925323486 +T,1983-11-22,3.847243070602417 +T,1983-11-23,3.831507921218872 +T,1983-11-25,3.8393759727478027 +T,1983-11-28,3.8000380992889404 +T,1983-11-29,3.7370970249176025 +T,1983-11-30,3.713494062423706 +T,1983-12-01,3.7528319358825684 +T,1983-12-02,3.7370970249176025 +T,1983-12-05,3.7213621139526367 +T,1983-12-06,3.705626964569092 +T,1983-12-07,3.689892053604126 +T,1983-12-08,3.689892053604126 +T,1983-12-09,3.6662890911102295 +T,1983-12-12,3.674156904220581 +T,1983-12-13,3.705626964569092 +T,1983-12-14,3.713494062423706 +T,1983-12-15,3.689892053604126 +T,1983-12-16,3.689892053604126 +T,1983-12-19,3.689892053604126 +T,1983-12-20,3.705626964569092 +T,1983-12-21,3.713494062423706 +T,1983-12-22,3.689892053604126 +T,1983-12-23,3.697758913040161 +T,1983-12-27,3.689892053604126 +T,1983-12-28,3.7292299270629883 +T,1983-12-29,3.7213621139526367 +T,1983-12-30,3.705626964569092 +T,1984-01-03,3.8393759727478027 +T,1984-01-04,4.028196811676025 +T,1984-01-05,4.012462139129639 +T,1984-01-06,3.91805100440979 +T,1984-01-09,3.902316093444824 +T,1984-01-10,3.902316093444824 +T,1984-01-11,3.9259190559387207 +T,1984-01-12,3.9337871074676514 +T,1984-01-13,3.9967269897460938 +T,1984-01-16,4.075403213500977 +T,1984-01-17,4.091137886047363 +T,1984-01-18,4.14621114730835 +T,1984-01-19,4.099006175994873 +T,1984-01-20,4.099006175994873 +T,1984-01-23,4.091137886047363 +T,1984-01-24,4.075403213500977 +T,1984-01-25,4.012462139129639 +T,1984-01-26,3.9337871074676514 +T,1984-01-27,3.9259190559387207 +T,1984-01-30,3.9888598918914795 +T,1984-01-31,3.9573891162872314 +T,1984-02-01,3.9337871074676514 +T,1984-02-02,3.910183906555176 +T,1984-02-03,3.91805100440979 +T,1984-02-06,3.8787128925323486 +T,1984-02-07,3.862977981567383 +T,1984-02-08,3.847243070602417 +T,1984-02-09,3.776434898376465 +T,1984-02-10,3.760699987411499 +T,1984-02-13,3.8393759727478027 +T,1984-02-14,3.862977981567383 +T,1984-02-15,3.847243070602417 +T,1984-02-16,3.831507921218872 +T,1984-02-17,3.8079049587249756 +T,1984-02-21,3.8079049587249756 +T,1984-02-22,3.8236401081085205 +T,1984-02-23,3.7685670852661133 +T,1984-02-24,3.744965076446533 +T,1984-02-27,3.760699987411499 +T,1984-02-28,3.7292299270629883 +T,1984-02-29,3.7843029499053955 +T,1984-03-01,3.8551108837127686 +T,1984-03-02,3.8236401081085205 +T,1984-03-05,3.7921700477600098 +T,1984-03-06,3.776434898376465 +T,1984-03-07,3.7292299270629883 +T,1984-03-08,3.776434898376465 +T,1984-03-09,3.7528319358825684 +T,1984-03-12,3.7292299270629883 +T,1984-03-13,3.744965076446533 +T,1984-03-14,3.7528319358825684 +T,1984-03-15,3.744965076446533 +T,1984-03-16,3.697758913040161 +T,1984-03-19,3.697758913040161 +T,1984-03-20,3.674156904220581 +T,1984-03-21,3.689892053604126 +T,1984-03-22,3.658421039581299 +T,1984-03-23,3.689892053604126 +T,1984-03-26,3.6033480167388916 +T,1984-03-27,3.6033480167388916 +T,1984-03-28,3.6112160682678223 +T,1984-03-29,3.619083881378174 +T,1984-03-30,3.6033480167388916 +T,1984-04-02,3.556143045425415 +T,1984-04-03,3.5246729850769043 +T,1984-04-04,3.5246729850769043 +T,1984-04-05,3.501070022583008 +T,1984-04-06,3.501070022583008 +T,1984-04-09,3.493201971054077 +T,1984-04-10,3.493201971054077 +T,1984-04-11,3.493201971054077 +T,1984-04-12,3.54040789604187 +T,1984-04-13,3.5246729850769043 +T,1984-04-16,3.5246729850769043 +T,1984-04-17,3.54040789604187 +T,1984-04-18,3.54040789604187 +T,1984-04-19,3.556143045425415 +T,1984-04-23,3.5797460079193115 +T,1984-04-24,3.6662890911102295 +T,1984-04-25,3.705626964569092 +T,1984-04-26,3.7292299270629883 +T,1984-04-27,3.713494062423706 +T,1984-04-30,3.744965076446533 +T,1984-05-01,3.7843029499053955 +T,1984-05-02,3.689892053604126 +T,1984-05-03,3.7213621139526367 +T,1984-05-04,3.713494062423706 +T,1984-05-07,3.705626964569092 +T,1984-05-08,3.697758913040161 +T,1984-05-09,3.705626964569092 +T,1984-05-10,3.6820240020751953 +T,1984-05-11,3.6348190307617188 +T,1984-05-14,3.5640110969543457 +T,1984-05-15,3.556143045425415 +T,1984-05-16,3.5482749938964844 +T,1984-05-17,3.5246729850769043 +T,1984-05-18,3.5168049335479736 +T,1984-05-21,3.5089380741119385 +T,1984-05-22,3.501070022583008 +T,1984-05-23,3.5482749938964844 +T,1984-05-24,3.5246729850769043 +T,1984-05-25,3.501070022583008 +T,1984-05-29,3.4774670600891113 +T,1984-05-30,3.469599962234497 +T,1984-05-31,3.485335111618042 +T,1984-06-01,3.5797460079193115 +T,1984-06-04,3.5797460079193115 +T,1984-06-05,3.571877956390381 +T,1984-06-06,3.587613105773926 +T,1984-06-07,3.587613105773926 +T,1984-06-08,3.626950979232788 +T,1984-06-11,3.626950979232788 +T,1984-06-12,3.6348190307617188 +T,1984-06-13,3.626950979232788 +T,1984-06-14,3.5797460079193115 +T,1984-06-15,3.5954809188842773 +T,1984-06-18,3.6112160682678223 +T,1984-06-19,3.642685890197754 +T,1984-06-20,3.6662890911102295 +T,1984-06-21,3.705626964569092 +T,1984-06-22,3.674156904220581 +T,1984-06-25,3.5797460079193115 +T,1984-06-26,3.5797460079193115 +T,1984-06-27,3.5246729850769043 +T,1984-06-28,3.5325400829315186 +T,1984-06-29,3.5168049335479736 +T,1984-07-02,3.5168049335479736 +T,1984-07-03,3.54040789604187 +T,1984-07-05,3.5325400829315186 +T,1984-07-06,3.5246729850769043 +T,1984-07-09,3.556143045425415 +T,1984-07-10,3.5640110969543457 +T,1984-07-11,3.6112160682678223 +T,1984-07-12,3.658421039581299 +T,1984-07-13,3.697758913040161 +T,1984-07-16,3.697758913040161 +T,1984-07-17,3.7292299270629883 +T,1984-07-18,3.7528319358825684 +T,1984-07-19,3.7370970249176025 +T,1984-07-20,3.744965076446533 +T,1984-07-23,3.744965076446533 +T,1984-07-24,3.776434898376465 +T,1984-07-25,3.8236401081085205 +T,1984-07-26,3.8079049587249756 +T,1984-07-27,3.7685670852661133 +T,1984-07-30,3.7685670852661133 +T,1984-07-31,3.8236401081085205 +T,1984-08-01,3.91805100440979 +T,1984-08-02,4.043932914733887 +T,1984-08-03,4.012462139129639 +T,1984-08-06,3.902316093444824 +T,1984-08-07,3.902316093444824 +T,1984-08-08,3.8865809440612793 +T,1984-08-09,3.9259190559387207 +T,1984-08-10,3.949522018432617 +T,1984-08-13,3.949522018432617 +T,1984-08-14,3.9416539669036865 +T,1984-08-15,3.9337871074676514 +T,1984-08-16,3.949522018432617 +T,1984-08-17,3.949522018432617 +T,1984-08-20,4.004594802856445 +T,1984-08-21,4.051799774169922 +T,1984-08-22,4.043932914733887 +T,1984-08-23,4.02032995223999 +T,1984-08-24,4.004594802856445 +T,1984-08-27,3.9888598918914795 +T,1984-08-28,3.9967269897460938 +T,1984-08-29,3.9967269897460938 +T,1984-08-30,3.9888598918914795 +T,1984-08-31,3.9967269897460938 +T,1984-09-04,3.980992078781128 +T,1984-09-05,3.949522018432617 +T,1984-09-06,3.9967269897460938 +T,1984-09-07,3.980992078781128 +T,1984-09-10,3.9967269897460938 +T,1984-09-11,3.9731240272521973 +T,1984-09-12,3.9888598918914795 +T,1984-09-13,4.028196811676025 +T,1984-09-14,4.051799774169922 +T,1984-09-17,4.043932914733887 +T,1984-09-18,4.036065101623535 +T,1984-09-19,4.083270072937012 +T,1984-09-20,4.11474084854126 +T,1984-09-21,4.130475997924805 +T,1984-09-24,4.043932914733887 +T,1984-09-25,4.051799774169922 +T,1984-09-26,4.051799774169922 +T,1984-09-27,4.051799774169922 +T,1984-09-28,4.067534923553467 +T,1984-10-01,4.067534923553467 +T,1984-10-02,4.067534923553467 +T,1984-10-03,4.051799774169922 +T,1984-10-04,4.051799774169922 +T,1984-10-05,4.028196811676025 +T,1984-10-08,3.9967269897460938 +T,1984-10-09,3.9888598918914795 +T,1984-10-10,3.9967269897460938 +T,1984-10-11,4.012462139129639 +T,1984-10-12,4.059668064117432 +T,1984-10-15,4.122608184814453 +T,1984-10-16,4.154078960418701 +T,1984-10-17,4.201283931732178 +T,1984-10-18,4.272091865539551 +T,1984-10-19,4.327165126800537 +T,1984-10-22,4.272091865539551 +T,1984-10-23,4.130475997924805 +T,1984-10-24,4.091137886047363 +T,1984-10-25,4.154078960418701 +T,1984-10-26,4.122608184814453 +T,1984-10-29,4.130475997924805 +T,1984-10-30,4.122608184814453 +T,1984-10-31,4.122608184814453 +T,1984-11-01,4.122608184814453 +T,1984-11-02,4.13834285736084 +T,1984-11-05,4.130475997924805 +T,1984-11-06,4.177680969238281 +T,1984-11-07,4.154078960418701 +T,1984-11-08,4.122608184814453 +T,1984-11-09,4.106873035430908 +T,1984-11-12,4.091137886047363 +T,1984-11-13,4.051799774169922 +T,1984-11-14,4.051799774169922 +T,1984-11-15,4.099006175994873 +T,1984-11-16,4.106873035430908 +T,1984-11-19,4.083270072937012 +T,1984-11-20,4.122608184814453 +T,1984-11-21,4.14621114730835 +T,1984-11-23,4.264225006103516 +T,1984-11-26,4.264225006103516 +T,1984-11-27,4.287827014923096 +T,1984-11-28,4.272091865539551 +T,1984-11-29,4.240622043609619 +T,1984-11-30,4.193416118621826 +T,1984-12-03,4.2091522216796875 +T,1984-12-04,4.185548782348633 +T,1984-12-05,4.185548782348633 +T,1984-12-06,4.185548782348633 +T,1984-12-07,4.177680969238281 +T,1984-12-10,4.193416118621826 +T,1984-12-11,4.2091522216796875 +T,1984-12-12,4.193416118621826 +T,1984-12-13,4.193416118621826 +T,1984-12-14,4.264225006103516 +T,1984-12-17,4.335032939910889 +T,1984-12-18,4.460914134979248 +T,1984-12-19,4.453045845031738 +T,1984-12-20,4.39797306060791 +T,1984-12-21,4.405840873718262 +T,1984-12-24,4.429443836212158 +T,1984-12-26,4.437311172485352 +T,1984-12-27,4.421576023101807 +T,1984-12-28,4.413708209991455 +T,1984-12-31,4.453045845031738 +T,1985-01-02,4.453045845031738 +T,1985-01-03,4.437311172485352 +T,1985-01-04,4.358634948730469 +T,1985-01-07,4.327165126800537 +T,1985-01-08,4.319297790527344 +T,1985-01-09,4.319297790527344 +T,1985-01-10,4.335032939910889 +T,1985-01-11,4.327165126800537 +T,1985-01-14,4.350768089294434 +T,1985-01-15,4.358634948730469 +T,1985-01-16,4.342899799346924 +T,1985-01-17,4.327165126800537 +T,1985-01-18,4.327165126800537 +T,1985-01-21,4.342899799346924 +T,1985-01-22,4.327165126800537 +T,1985-01-23,4.335032939910889 +T,1985-01-24,4.335032939910889 +T,1985-01-25,4.39797306060791 +T,1985-01-28,4.445178985595703 +T,1985-01-29,4.508119106292725 +T,1985-01-30,4.563191890716553 +T,1985-01-31,4.578927040100098 +T,1985-02-01,4.531722068786621 +T,1985-02-04,4.547457218170166 +T,1985-02-05,4.547457218170166 +T,1985-02-06,4.555325031280518 +T,1985-02-07,4.586794853210449 +T,1985-02-08,4.586794853210449 +T,1985-02-11,4.594663143157959 +T,1985-02-12,4.665471076965332 +T,1985-02-13,4.736279010772705 +T,1985-02-14,4.696940898895264 +T,1985-02-15,4.696940898895264 +T,1985-02-19,4.704809188842773 +T,1985-02-20,4.696940898895264 +T,1985-02-21,4.673337936401367 +T,1985-02-22,4.586794853210449 +T,1985-02-25,4.578927040100098 +T,1985-02-26,4.665471076965332 +T,1985-02-27,4.6890740394592285 +T,1985-02-28,4.657602787017822 +T,1985-03-01,4.681206226348877 +T,1985-03-04,4.665471076965332 +T,1985-03-05,4.618265151977539 +T,1985-03-06,4.5710601806640625 +T,1985-03-07,4.602530002593994 +T,1985-03-08,4.578927040100098 +T,1985-03-11,4.578927040100098 +T,1985-03-12,4.634000778198242 +T,1985-03-13,4.649735927581787 +T,1985-03-14,4.657602787017822 +T,1985-03-15,4.673337936401367 +T,1985-03-18,4.673337936401367 +T,1985-03-19,4.673337936401367 +T,1985-03-20,4.657602787017822 +T,1985-03-21,4.673337936401367 +T,1985-03-22,4.696940898895264 +T,1985-03-25,4.665471076965332 +T,1985-03-26,4.673337936401367 +T,1985-03-27,4.6890740394592285 +T,1985-03-28,4.665471076965332 +T,1985-03-29,4.704809188842773 +T,1985-04-01,4.736279010772705 +T,1985-04-02,4.7756171226501465 +T,1985-04-03,4.6418681144714355 +T,1985-04-04,4.649735927581787 +T,1985-04-08,4.618265151977539 +T,1985-04-09,4.594663143157959 +T,1985-04-10,4.673337936401367 +T,1985-04-11,4.72054386138916 +T,1985-04-12,4.736279010772705 +T,1985-04-15,4.759881973266602 +T,1985-04-16,4.799220085144043 +T,1985-04-17,4.7756171226501465 +T,1985-04-18,4.736279010772705 +T,1985-04-19,4.7284111976623535 +T,1985-04-22,4.72054386138916 +T,1985-04-23,4.767748832702637 +T,1985-04-24,4.799220085144043 +T,1985-04-25,4.901497840881348 +T,1985-04-26,4.877894878387451 +T,1985-04-29,4.814955234527588 +T,1985-04-30,4.736279010772705 +T,1985-05-01,4.634000778198242 +T,1985-05-02,4.6890740394592285 +T,1985-05-03,4.704809188842773 +T,1985-05-06,4.6890740394592285 +T,1985-05-07,4.704809188842773 +T,1985-05-08,4.7284111976623535 +T,1985-05-09,4.759881973266602 +T,1985-05-10,4.854292869567871 +T,1985-05-13,4.870028018951416 +T,1985-05-14,4.854292869567871 +T,1985-05-15,4.893630027770996 +T,1985-05-16,4.940835952758789 +T,1985-05-17,5.0037760734558105 +T,1985-05-20,5.027379035949707 +T,1985-05-21,4.988040924072266 +T,1985-05-22,4.995909214019775 +T,1985-05-23,4.988040924072266 +T,1985-05-24,4.995909214019775 +T,1985-05-28,5.0037760734558105 +T,1985-05-29,4.9801740646362305 +T,1985-05-30,5.0037760734558105 +T,1985-05-31,5.043114185333252 +T,1985-06-03,5.082451820373535 +T,1985-06-04,5.09818696975708 +T,1985-06-05,5.129658222198486 +T,1985-06-06,5.153260231018066 +T,1985-06-07,5.129658222198486 +T,1985-06-10,5.082451820373535 +T,1985-06-11,5.011643886566162 +T,1985-06-12,5.0037760734558105 +T,1985-06-13,4.988040924072266 +T,1985-06-14,4.988040924072266 +T,1985-06-17,4.972305774688721 +T,1985-06-18,5.0037760734558105 +T,1985-06-19,5.027379035949707 +T,1985-06-20,5.043114185333252 +T,1985-06-21,5.106054782867432 +T,1985-06-24,5.129658222198486 +T,1985-06-25,5.153260231018066 +T,1985-06-26,5.19259786605835 +T,1985-06-27,5.231935977935791 +T,1985-06-28,5.287008762359619 +T,1985-07-01,5.3420820236206055 +T,1985-07-02,5.3420820236206055 +T,1985-07-03,5.247671127319336 +T,1985-07-05,5.2555389404296875 +T,1985-07-08,5.271274089813232 +T,1985-07-09,5.263405799865723 +T,1985-07-10,5.310612201690674 +T,1985-07-11,5.373551845550537 +T,1985-07-12,5.491566181182861 +T,1985-07-15,5.538771152496338 +T,1985-07-16,5.538771152496338 +T,1985-07-17,5.5309038162231445 +T,1985-07-18,5.4600958824157715 +T,1985-07-19,5.349949836730957 +T,1985-07-22,5.279140949249268 +T,1985-07-23,5.082451820373535 +T,1985-07-24,5.082451820373535 +T,1985-07-25,5.0745849609375 +T,1985-07-26,5.09818696975708 +T,1985-07-29,5.066717147827148 +T,1985-07-30,5.113922119140625 +T,1985-07-31,5.121789932250977 +T,1985-08-01,5.1847310066223145 +T,1985-08-02,5.082451820373535 +T,1985-08-05,5.043114185333252 +T,1985-08-06,4.972305774688721 +T,1985-08-07,4.9644389152526855 +T,1985-08-08,5.09818696975708 +T,1985-08-09,5.106054782867432 +T,1985-08-12,5.082451820373535 +T,1985-08-13,5.106054782867432 +T,1985-08-14,5.129658222198486 +T,1985-08-15,5.1375250816345215 +T,1985-08-16,5.113922119140625 +T,1985-08-19,5.121789932250977 +T,1985-08-20,5.153260231018066 +T,1985-08-21,5.1847310066223145 +T,1985-08-22,5.19259786605835 +T,1985-08-23,5.161128044128418 +T,1985-08-26,5.161128044128418 +T,1985-08-27,5.216200828552246 +T,1985-08-28,5.2240681648254395 +T,1985-08-29,5.200466156005859 +T,1985-08-30,5.161128044128418 +T,1985-09-03,5.161128044128418 +T,1985-09-04,5.161128044128418 +T,1985-09-05,5.113922119140625 +T,1985-09-06,5.153260231018066 +T,1985-09-09,5.145392894744873 +T,1985-09-10,5.035246849060059 +T,1985-09-11,4.972305774688721 +T,1985-09-12,4.909366130828857 +T,1985-09-13,4.885763168334961 +T,1985-09-16,4.917232990264893 +T,1985-09-17,4.9644389152526855 +T,1985-09-18,4.9644389152526855 +T,1985-09-19,5.043114185333252 +T,1985-09-20,5.027379035949707 +T,1985-09-23,5.043114185333252 +T,1985-09-24,5.035246849060059 +T,1985-09-25,4.925100803375244 +T,1985-09-26,4.901497840881348 +T,1985-09-30,4.909366130828857 +T,1985-10-01,4.995909214019775 +T,1985-10-02,4.9644389152526855 +T,1985-10-03,4.9644389152526855 +T,1985-10-04,4.83855676651001 +T,1985-10-07,4.814955234527588 +T,1985-10-08,4.83855676651001 +T,1985-10-09,4.830689907073975 +T,1985-10-10,4.8464250564575195 +T,1985-10-11,4.877894878387451 +T,1985-10-14,4.893630027770996 +T,1985-10-15,4.885763168334961 +T,1985-10-16,4.885763168334961 +T,1985-10-17,4.830689907073975 +T,1985-10-18,4.767748832702637 +T,1985-10-21,4.807086944580078 +T,1985-10-22,4.8464250564575195 +T,1985-10-23,4.901497840881348 +T,1985-10-24,4.877894878387451 +T,1985-10-25,4.854292869567871 +T,1985-10-28,4.893630027770996 +T,1985-10-29,4.948702812194824 +T,1985-10-30,4.956571102142334 +T,1985-10-31,4.917232990264893 +T,1985-11-01,4.9644389152526855 +T,1985-11-04,4.956571102142334 +T,1985-11-05,4.940835952758789 +T,1985-11-06,4.956571102142334 +T,1985-11-07,4.9644389152526855 +T,1985-11-08,5.035246849060059 +T,1985-11-11,5.090320110321045 +T,1985-11-12,5.129658222198486 +T,1985-11-13,5.09818696975708 +T,1985-11-14,5.09818696975708 +T,1985-11-15,5.019512176513672 +T,1985-11-18,4.995909214019775 +T,1985-11-19,5.019512176513672 +T,1985-11-20,5.0037760734558105 +T,1985-11-21,5.011643886566162 +T,1985-11-22,5.019512176513672 +T,1985-11-25,5.019512176513672 +T,1985-11-26,5.035246849060059 +T,1985-11-27,5.043114185333252 +T,1985-11-29,5.0509819984436035 +T,1985-12-02,5.0037760734558105 +T,1985-12-03,4.988040924072266 +T,1985-12-04,5.027379035949707 +T,1985-12-05,5.0745849609375 +T,1985-12-06,5.090320110321045 +T,1985-12-09,5.129658222198486 +T,1985-12-10,5.216200828552246 +T,1985-12-11,5.279140949249268 +T,1985-12-12,5.247671127319336 +T,1985-12-13,5.318479061126709 +T,1985-12-16,5.389287948608398 +T,1985-12-17,5.349949836730957 +T,1985-12-18,5.365684986114502 +T,1985-12-19,5.3420820236206055 +T,1985-12-20,5.365684986114502 +T,1985-12-23,5.318479061126709 +T,1985-12-24,5.302743911743164 +T,1985-12-26,5.287008762359619 +T,1985-12-27,5.318479061126709 +T,1985-12-30,5.33421516418457 +T,1985-12-31,5.381420135498047 +T,1986-01-02,5.365684986114502 +T,1986-01-03,5.397154808044434 +T,1986-01-06,5.287008762359619 +T,1986-01-07,5.349949836730957 +T,1986-01-08,5.216200828552246 +T,1986-01-09,5.082451820373535 +T,1986-01-10,5.09818696975708 +T,1986-01-13,5.066717147827148 +T,1986-01-14,5.0037760734558105 +T,1986-01-15,5.019512176513672 +T,1986-01-16,5.043114185333252 +T,1986-01-17,5.0509819984436035 +T,1986-01-20,5.0509819984436035 +T,1986-01-21,5.043114185333252 +T,1986-01-22,5.0745849609375 +T,1986-01-23,5.09818696975708 +T,1986-01-24,5.1375250816345215 +T,1986-01-27,5.2083330154418945 +T,1986-01-28,5.389287948608398 +T,1986-01-29,5.381420135498047 +T,1986-01-30,5.3263468742370605 +T,1986-01-31,5.373551845550537 +T,1986-02-03,5.389287948608398 +T,1986-02-04,5.397154808044434 +T,1986-02-05,5.4128899574279785 +T,1986-02-06,5.397154808044434 +T,1986-02-07,5.365684986114502 +T,1986-02-10,5.349949836730957 +T,1986-02-11,5.33421516418457 +T,1986-02-12,5.365684986114502 +T,1986-02-13,5.389287948608398 +T,1986-02-14,5.444361209869385 +T,1986-02-18,5.554506778717041 +T,1986-02-19,5.436492919921875 +T,1986-02-20,5.483697891235352 +T,1986-02-21,5.5466389656066895 +T,1986-02-24,5.578108787536621 +T,1986-02-25,5.491566181182861 +T,1986-02-26,5.507300853729248 +T,1986-02-27,5.523036003112793 +T,1986-02-28,5.554506778717041 +T,1986-03-03,5.570241928100586 +T,1986-03-04,5.633182048797607 +T,1986-03-05,5.6646528244018555 +T,1986-03-06,5.743328094482422 +T,1986-03-07,5.869208812713623 +T,1986-03-10,5.829872131347656 +T,1986-03-11,5.900680065155029 +T,1986-03-12,5.932149887084961 +T,1986-03-13,5.9085469245910645 +T,1986-03-14,5.924282073974609 +T,1986-03-17,5.837738990783691 +T,1986-03-18,5.829872131347656 +T,1986-03-19,5.759062767028809 +T,1986-03-20,5.751195907592773 +T,1986-03-21,5.727592945098877 +T,1986-03-24,5.782666206359863 +T,1986-03-25,5.743328094482422 +T,1986-03-26,5.77479887008667 +T,1986-03-27,5.80626916885376 +T,1986-03-31,5.845606803894043 +T,1986-04-01,5.877077102661133 +T,1986-04-02,5.900680065155029 +T,1986-04-03,5.924282073974609 +T,1986-04-04,5.727592945098877 +T,1986-04-07,5.648917198181152 +T,1986-04-08,5.766931056976318 +T,1986-04-09,5.735461235046387 +T,1986-04-10,5.751195907592773 +T,1986-04-11,5.711857795715332 +T,1986-04-14,5.751195907592773 +T,1986-04-15,5.759062767028809 +T,1986-04-16,5.9085469245910645 +T,1986-04-17,5.8220038414001465 +T,1986-04-18,5.743328094482422 +T,1986-04-21,5.743328094482422 +T,1986-04-22,5.759062767028809 +T,1986-04-23,5.751195907592773 +T,1986-04-24,5.790534019470215 +T,1986-04-25,5.8220038414001465 +T,1986-04-28,5.837738990783691 +T,1986-04-29,5.79840087890625 +T,1986-04-30,5.77479887008667 +T,1986-05-01,5.77479887008667 +T,1986-05-02,5.727592945098877 +T,1986-05-05,5.759062767028809 +T,1986-05-06,5.759062767028809 +T,1986-05-07,5.759062767028809 +T,1986-05-08,5.814136028289795 +T,1986-05-09,5.829872131347656 +T,1986-05-12,5.932149887084961 +T,1986-05-13,5.940018177032471 +T,1986-05-14,5.995090961456299 +T,1986-05-15,5.932149887084961 +T,1986-05-16,5.8928117752075195 +T,1986-05-19,5.900680065155029 +T,1986-05-20,5.971487998962402 +T,1986-05-21,5.9793548583984375 +T,1986-05-22,6.168177127838135 +T,1986-05-23,6.136706829071045 +T,1986-05-27,6.105237007141113 +T,1986-05-28,6.1839118003845215 +T,1986-05-29,6.207514762878418 +T,1986-05-30,6.278323173522949 +T,1986-06-02,6.270455837249756 +T,1986-06-03,6.286190986633301 +T,1986-06-04,6.231118202209473 +T,1986-06-05,6.231118202209473 +T,1986-06-06,6.231118202209473 +T,1986-06-09,6.073766231536865 +T,1986-06-10,6.010826110839844 +T,1986-06-11,6.081634044647217 +T,1986-06-12,6.050164222717285 +T,1986-06-13,6.120972156524658 +T,1986-06-16,6.231118202209473 +T,1986-06-17,6.215383052825928 +T,1986-06-18,6.238985061645508 +T,1986-06-19,6.270455837249756 +T,1986-06-20,6.435675144195557 +T,1986-06-23,6.443542003631592 +T,1986-06-24,6.545821189880371 +T,1986-06-25,6.632363796234131 +T,1986-06-26,6.703172206878662 +T,1986-06-27,6.75824499130249 +T,1986-06-30,6.891993999481201 +T,1986-07-01,6.451409816741943 +T,1986-07-02,6.545821189880371 +T,1986-07-03,6.467144966125488 +T,1986-07-07,6.40420389175415 +T,1986-07-08,6.333395957946777 +T,1986-07-09,6.388469219207764 +T,1986-07-10,6.522218227386475 +T,1986-07-11,6.537952899932861 +T,1986-07-14,6.490747928619385 +T,1986-07-15,6.341263771057129 +T,1986-07-16,6.356998920440674 +T,1986-07-17,6.435675144195557 +T,1986-07-18,6.490747928619385 +T,1986-07-21,6.522218227386475 +T,1986-07-22,6.553688049316406 +T,1986-07-23,6.585158824920654 +T,1986-07-24,6.553688049316406 +T,1986-07-25,6.545821189880371 +T,1986-07-28,6.561555862426758 +T,1986-07-29,6.514349937438965 +T,1986-07-30,6.561555862426758 +T,1986-07-31,6.577291011810303 +T,1986-08-01,6.593026161193848 +T,1986-08-04,6.600893974304199 +T,1986-08-05,6.561555862426758 +T,1986-08-06,6.569423198699951 +T,1986-08-07,6.600893974304199 +T,1986-08-08,6.585158824920654 +T,1986-08-11,6.703172206878662 +T,1986-08-12,6.781847953796387 +T,1986-08-13,6.821186065673828 +T,1986-08-14,6.8605241775512695 +T,1986-08-15,6.88412618637085 +T,1986-08-18,6.978537082672119 +T,1986-08-19,6.994272232055664 +T,1986-08-20,7.143755912780762 +T,1986-08-21,7.198829174041748 +T,1986-08-22,7.175227165222168 +T,1986-08-25,7.1516242027282715 +T,1986-08-26,7.2224321365356445 +T,1986-08-27,7.285373210906982 +T,1986-08-28,7.261769771575928 +T,1986-08-29,7.293240070343018 +T,1986-09-02,7.2224321365356445 +T,1986-09-03,7.1516242027282715 +T,1986-09-04,7.238166809082031 +T,1986-09-05,7.088683128356934 +T,1986-09-08,7.002140045166016 +T,1986-09-09,7.041478157043457 +T,1986-09-10,7.002140045166016 +T,1986-09-11,6.671701908111572 +T,1986-09-12,6.443542003631592 +T,1986-09-15,6.530086040496826 +T,1986-09-16,6.537952899932861 +T,1986-09-17,6.608760833740234 +T,1986-09-18,6.608760833740234 +T,1986-09-19,6.6559672355651855 +T,1986-09-22,6.781847953796387 +T,1986-09-23,6.797583103179932 +T,1986-09-24,6.836921215057373 +T,1986-09-25,6.663834095001221 +T,1986-09-26,6.687437057495117 +T,1986-09-29,6.671701908111572 +T,1986-09-30,6.671701908111572 +T,1986-10-01,6.829052925109863 +T,1986-10-02,6.868391036987305 +T,1986-10-03,6.954935073852539 +T,1986-10-06,6.805450916290283 +T,1986-10-07,6.750378131866455 +T,1986-10-08,6.773980140686035 +T,1986-10-09,6.742509841918945 +T,1986-10-10,6.766112804412842 +T,1986-10-13,6.734642028808594 +T,1986-10-14,6.711040019989014 +T,1986-10-15,6.726775169372559 +T,1986-10-16,6.75824499130249 +T,1986-10-17,6.726775169372559 +T,1986-10-20,6.6559672355651855 +T,1986-10-21,6.632363796234131 +T,1986-10-22,6.608760833740234 +T,1986-10-23,6.640232086181641 +T,1986-10-24,6.616629123687744 +T,1986-10-27,6.616629123687744 +T,1986-10-28,6.593026161193848 +T,1986-10-29,6.608760833740234 +T,1986-10-30,6.734642028808594 +T,1986-10-31,6.750378131866455 +T,1986-11-03,6.742509841918945 +T,1986-11-04,6.726775169372559 +T,1986-11-05,6.766112804412842 +T,1986-11-06,6.75824499130249 +T,1986-11-07,6.726775169372559 +T,1986-11-10,6.726775169372559 +T,1986-11-11,6.726775169372559 +T,1986-11-12,6.742509841918945 +T,1986-11-13,6.750378131866455 +T,1986-11-14,6.773980140686035 +T,1986-11-17,6.836921215057373 +T,1986-11-18,6.750378131866455 +T,1986-11-19,6.726775169372559 +T,1986-11-20,6.789715766906738 +T,1986-11-21,6.954935073852539 +T,1986-11-24,6.986404895782471 +T,1986-11-25,7.010007858276367 +T,1986-11-26,7.002140045166016 +T,1986-11-28,7.041478157043457 +T,1986-12-01,7.041478157043457 +T,1986-12-02,7.316843032836914 +T,1986-12-03,7.230299949645996 +T,1986-12-04,7.2224321365356445 +T,1986-12-05,7.2066969871521 +T,1986-12-08,7.230299949645996 +T,1986-12-09,7.2066969871521 +T,1986-12-10,7.238166809082031 +T,1986-12-11,7.10441780090332 +T,1986-12-12,7.049345016479492 +T,1986-12-15,7.072947978973389 +T,1986-12-16,7.159491062164307 +T,1986-12-17,7.128020763397217 +T,1986-12-18,7.096550941467285 +T,1986-12-19,7.190961837768555 +T,1986-12-22,7.1516242027282715 +T,1986-12-23,7.167358875274658 +T,1986-12-24,7.190961837768555 +T,1986-12-26,7.190961837768555 +T,1986-12-29,7.143755912780762 +T,1986-12-30,7.072947978973389 +T,1986-12-31,7.0650811195373535 +T,1987-01-02,7.183094024658203 +T,1987-01-05,7.190961837768555 +T,1987-01-06,7.175227165222168 +T,1987-01-07,7.175227165222168 +T,1987-01-08,7.183094024658203 +T,1987-01-09,7.190961837768555 +T,1987-01-12,7.214563846588135 +T,1987-01-13,7.3089752197265625 +T,1987-01-14,7.348312854766846 +T,1987-01-15,7.316843032836914 +T,1987-01-16,7.411253929138184 +T,1987-01-19,7.419120788574219 +T,1987-01-20,7.450592041015625 +T,1987-01-21,7.434855937957764 +T,1987-01-22,7.568604946136475 +T,1987-01-23,7.639412879943848 +T,1987-01-26,7.497797012329102 +T,1987-01-27,7.489930152893066 +T,1987-01-28,7.482061862945557 +T,1987-01-29,7.324709892272949 +T,1987-01-30,7.3404459953308105 +T,1987-02-02,7.411253929138184 +T,1987-02-03,7.411253929138184 +T,1987-02-04,7.395518779754639 +T,1987-02-05,7.324709892272949 +T,1987-02-06,7.238166809082031 +T,1987-02-09,7.143755912780762 +T,1987-02-10,7.0650811195373535 +T,1987-02-11,7.143755912780762 +T,1987-02-12,7.0178751945495605 +T,1987-02-13,7.0650811195373535 +T,1987-02-17,7.088683128356934 +T,1987-02-18,7.175227165222168 +T,1987-02-19,7.190961837768555 +T,1987-02-20,7.238166809082031 +T,1987-02-23,7.285373210906982 +T,1987-02-24,7.261769771575928 +T,1987-02-25,7.261769771575928 +T,1987-02-26,7.246035099029541 +T,1987-02-27,7.316843032836914 +T,1987-03-02,7.277504920959473 +T,1987-03-03,7.277504920959473 +T,1987-03-04,7.269637107849121 +T,1987-03-05,7.285373210906982 +T,1987-03-06,7.269637107849121 +T,1987-03-09,7.238166809082031 +T,1987-03-10,7.277504920959473 +T,1987-03-11,7.316843032836914 +T,1987-03-12,7.3404459953308105 +T,1987-03-13,7.324709892272949 +T,1987-03-16,7.3089752197265625 +T,1987-03-17,7.3089752197265625 +T,1987-03-18,7.293240070343018 +T,1987-03-19,7.324709892272949 +T,1987-03-20,7.450592041015625 +T,1987-03-23,7.474194049835205 +T,1987-03-24,7.474194049835205 +T,1987-03-25,7.450592041015625 +T,1987-03-26,7.395518779754639 +T,1987-03-27,7.395518779754639 +T,1987-03-30,7.324709892272949 +T,1987-03-31,7.371915817260742 +T,1987-04-01,7.3089752197265625 +T,1987-04-02,7.293240070343018 +T,1987-04-03,7.3797831535339355 +T,1987-04-06,7.269637107849121 +T,1987-04-07,7.159491062164307 +T,1987-04-08,7.041478157043457 +T,1987-04-09,6.923463821411133 +T,1987-04-10,6.797583103179932 +T,1987-04-13,6.577291011810303 +T,1987-04-14,6.41207218170166 +T,1987-04-15,6.50648307800293 +T,1987-04-16,6.640232086181641 +T,1987-04-20,6.679568767547607 +T,1987-04-21,6.718906879425049 +T,1987-04-22,6.679568767547607 +T,1987-04-23,6.679568767547607 +T,1987-04-24,6.569423198699951 +T,1987-04-27,6.530086040496826 +T,1987-04-28,6.577291011810303 +T,1987-04-29,6.569423198699951 +T,1987-04-30,6.766112804412842 +T,1987-05-01,6.829052925109863 +T,1987-05-04,6.876258850097656 +T,1987-05-05,6.978537082672119 +T,1987-05-06,7.002140045166016 +T,1987-05-07,6.954935073852539 +T,1987-05-08,6.923463821411133 +T,1987-05-11,6.836921215057373 +T,1987-05-12,6.88412618637085 +T,1987-05-13,6.868391036987305 +T,1987-05-14,6.829052925109863 +T,1987-05-15,6.679568767547607 +T,1987-05-18,6.624495983123779 +T,1987-05-19,6.40420389175415 +T,1987-05-20,6.294057846069336 +T,1987-05-21,6.286190986633301 +T,1987-05-22,6.451409816741943 +T,1987-05-26,6.797583103179932 +T,1987-05-27,6.844789028167725 +T,1987-05-28,6.891993999481201 +T,1987-05-29,7.033609867095947 +T,1987-06-01,7.033609867095947 +T,1987-06-02,6.939198970794678 +T,1987-06-03,7.08081579208374 +T,1987-06-04,7.128020763397217 +T,1987-06-05,7.033609867095947 +T,1987-06-08,7.1516242027282715 +T,1987-06-09,7.057212829589844 +T,1987-06-10,7.08081579208374 +T,1987-06-11,7.198829174041748 +T,1987-06-12,7.3404459953308105 +T,1987-06-15,7.434855937957764 +T,1987-06-16,7.364048004150391 +T,1987-06-17,7.45845890045166 +T,1987-06-18,7.411253929138184 +T,1987-06-19,7.411253929138184 +T,1987-06-22,7.45845890045166 +T,1987-06-23,7.45845890045166 +T,1987-06-24,7.411253929138184 +T,1987-06-25,7.529266834259033 +T,1987-06-26,7.482061862945557 +T,1987-06-29,7.482061862945557 +T,1987-06-30,7.3404459953308105 +T,1987-07-01,7.3404459953308105 +T,1987-07-02,7.364048004150391 +T,1987-07-06,7.1516242027282715 +T,1987-07-07,7.198829174041748 +T,1987-07-08,7.128020763397217 +T,1987-07-09,7.010007858276367 +T,1987-07-10,7.057212829589844 +T,1987-07-13,6.915596961975098 +T,1987-07-14,6.891993999481201 +T,1987-07-15,6.726775169372559 +T,1987-07-16,6.797583103179932 +T,1987-07-17,6.962801933288574 +T,1987-07-20,6.750378131866455 +T,1987-07-21,6.608760833740234 +T,1987-07-22,6.608760833740234 +T,1987-07-23,6.773980140686035 +T,1987-07-24,6.679568767547607 +T,1987-07-27,6.844789028167725 +T,1987-07-28,6.915596961975098 +T,1987-07-29,7.010007858276367 +T,1987-07-30,7.057212829589844 +T,1987-07-31,7.1516242027282715 +T,1987-08-03,7.2224321365356445 +T,1987-08-04,7.246035099029541 +T,1987-08-05,7.364048004150391 +T,1987-08-06,7.45845890045166 +T,1987-08-07,7.576473236083984 +T,1987-08-10,7.55286979675293 +T,1987-08-11,7.8361029624938965 +T,1987-08-12,7.741692066192627 +T,1987-08-13,7.7888970375061035 +T,1987-08-14,7.859704971313477 +T,1987-08-17,7.883307933807373 +T,1987-08-18,7.7888970375061035 +T,1987-08-19,7.7180891036987305 +T,1987-08-20,7.8125 +T,1987-08-21,7.8125 +T,1987-08-24,7.8125 +T,1987-08-25,7.930513858795166 +T,1987-08-26,7.859704971313477 +T,1987-08-27,7.670884132385254 +T,1987-08-28,7.482061862945557 +T,1987-08-31,7.482061862945557 +T,1987-09-01,7.246035099029541 +T,1987-09-02,7.2224321365356445 +T,1987-09-03,7.198829174041748 +T,1987-09-04,7.10441780090332 +T,1987-09-08,7.1516242027282715 +T,1987-09-09,7.411253929138184 +T,1987-09-10,7.293240070343018 +T,1987-09-11,7.411253929138184 +T,1987-09-14,7.529266834259033 +T,1987-09-15,7.434855937957764 +T,1987-09-16,7.387650966644287 +T,1987-09-17,7.482061862945557 +T,1987-09-18,7.55286979675293 +T,1987-09-21,7.55286979675293 +T,1987-09-22,7.8361029624938965 +T,1987-09-23,8.001321792602539 +T,1987-09-24,8.119335174560547 +T,1987-09-25,8.26095199584961 +T,1987-09-28,8.449772834777832 +T,1987-09-29,8.402567863464355 +T,1987-09-30,8.284553527832031 +T,1987-10-01,8.42617130279541 +T,1987-10-02,8.42617130279541 +T,1987-10-05,8.190143585205078 +T,1987-10-06,8.119335174560547 +T,1987-10-07,8.119335174560547 +T,1987-10-08,8.07213020324707 +T,1987-10-09,8.024924278259277 +T,1987-10-12,8.024924278259277 +T,1987-10-13,8.26095199584961 +T,1987-10-14,8.16654109954834 +T,1987-10-15,7.977718830108643 +T,1987-10-16,7.316843032836914 +T,1987-10-19,6.608760833740234 +T,1987-10-20,6.868391036987305 +T,1987-10-21,7.293240070343018 +T,1987-10-22,7.3404459953308105 +T,1987-10-23,7.45845890045166 +T,1987-10-26,6.939198970794678 +T,1987-10-27,7.198829174041748 +T,1987-10-28,6.986404895782471 +T,1987-10-29,7.2224321365356445 +T,1987-10-30,7.387650966644287 +T,1987-11-02,7.411253929138184 +T,1987-11-03,7.269637107849121 +T,1987-11-04,7.198829174041748 +T,1987-11-05,7.293240070343018 +T,1987-11-06,7.128020763397217 +T,1987-11-09,7.033609867095947 +T,1987-11-10,6.891993999481201 +T,1987-11-11,7.010007858276367 +T,1987-11-12,7.057212829589844 +T,1987-11-13,6.962801933288574 +T,1987-11-16,6.915596961975098 +T,1987-11-17,6.891993999481201 +T,1987-11-18,6.868391036987305 +T,1987-11-19,6.703172206878662 +T,1987-11-20,6.726775169372559 +T,1987-11-23,6.773980140686035 +T,1987-11-24,6.844789028167725 +T,1987-11-25,6.703172206878662 +T,1987-11-27,6.632363796234131 +T,1987-11-30,6.396337032318115 +T,1987-12-01,6.490747928619385 +T,1987-12-02,6.561555862426758 +T,1987-12-03,6.396337032318115 +T,1987-12-04,6.372734069824219 +T,1987-12-07,6.372734069824219 +T,1987-12-08,6.396337032318115 +T,1987-12-09,6.372734069824219 +T,1987-12-10,6.1839118003845215 +T,1987-12-11,6.1839118003845215 +T,1987-12-14,6.419939994812012 +T,1987-12-15,6.537952899932861 +T,1987-12-16,6.632363796234131 +T,1987-12-17,6.467144966125488 +T,1987-12-18,6.537952899932861 +T,1987-12-21,6.490747928619385 +T,1987-12-22,6.443542003631592 +T,1987-12-23,6.490747928619385 +T,1987-12-24,6.467144966125488 +T,1987-12-28,6.254721164703369 +T,1987-12-29,6.254721164703369 +T,1987-12-30,6.372734069824219 +T,1987-12-31,6.490747928619385 +T,1988-01-04,6.514349937438965 +T,1988-01-05,6.585158824920654 +T,1988-01-06,6.561555862426758 +T,1988-01-07,6.585158824920654 +T,1988-01-08,6.301926136016846 +T,1988-01-11,6.349131107330322 +T,1988-01-12,6.490747928619385 +T,1988-01-13,6.632363796234131 +T,1988-01-14,6.679568767547607 +T,1988-01-15,6.868391036987305 +T,1988-01-18,6.868391036987305 +T,1988-01-19,6.844789028167725 +T,1988-01-20,6.632363796234131 +T,1988-01-21,6.632363796234131 +T,1988-01-22,6.891993999481201 +T,1988-01-25,6.986404895782471 +T,1988-01-26,6.962801933288574 +T,1988-01-27,6.915596961975098 +T,1988-01-28,7.175227165222168 +T,1988-01-29,7.269637107849121 +T,1988-02-01,7.1516242027282715 +T,1988-02-02,7.08081579208374 +T,1988-02-03,7.057212829589844 +T,1988-02-04,7.10441780090332 +T,1988-02-05,7.08081579208374 +T,1988-02-08,7.010007858276367 +T,1988-02-09,7.057212829589844 +T,1988-02-10,7.293240070343018 +T,1988-02-11,7.2224321365356445 +T,1988-02-12,7.246035099029541 +T,1988-02-16,7.175227165222168 +T,1988-02-17,7.010007858276367 +T,1988-02-18,7.010007858276367 +T,1988-02-19,7.08081579208374 +T,1988-02-22,7.198829174041748 +T,1988-02-23,7.08081579208374 +T,1988-02-24,7.057212829589844 +T,1988-02-25,6.986404895782471 +T,1988-02-26,6.986404895782471 +T,1988-02-29,7.08081579208374 +T,1988-03-01,7.2224321365356445 +T,1988-03-02,7.175227165222168 +T,1988-03-03,7.175227165222168 +T,1988-03-04,7.1516242027282715 +T,1988-03-07,7.10441780090332 +T,1988-03-08,7.033609867095947 +T,1988-03-09,6.962801933288574 +T,1988-03-10,6.868391036987305 +T,1988-03-11,6.821186065673828 +T,1988-03-14,6.844789028167725 +T,1988-03-15,6.915596961975098 +T,1988-03-16,7.1516242027282715 +T,1988-03-17,7.269637107849121 +T,1988-03-18,7.1516242027282715 +T,1988-03-21,7.1516242027282715 +T,1988-03-22,7.128020763397217 +T,1988-03-23,7.08081579208374 +T,1988-03-24,6.939198970794678 +T,1988-03-25,6.797583103179932 +T,1988-03-28,6.797583103179932 +T,1988-03-29,6.915596961975098 +T,1988-03-30,6.844789028167725 +T,1988-03-31,6.844789028167725 +T,1988-04-04,6.608760833740234 +T,1988-04-05,6.726775169372559 +T,1988-04-06,6.844789028167725 +T,1988-04-07,6.844789028167725 +T,1988-04-08,6.868391036987305 +T,1988-04-11,6.891993999481201 +T,1988-04-12,6.891993999481201 +T,1988-04-13,6.915596961975098 +T,1988-04-14,6.750378131866455 +T,1988-04-15,6.679568767547607 +T,1988-04-18,6.6559672355651855 +T,1988-04-19,6.6559672355651855 +T,1988-04-20,6.585158824920654 +T,1988-04-21,6.632363796234131 +T,1988-04-22,6.679568767547607 +T,1988-04-25,6.726775169372559 +T,1988-04-26,6.868391036987305 +T,1988-04-27,6.750378131866455 +T,1988-04-28,6.703172206878662 +T,1988-04-29,6.6559672355651855 +T,1988-05-02,6.632363796234131 +T,1988-05-03,6.6559672355651855 +T,1988-05-04,6.561555862426758 +T,1988-05-05,6.490747928619385 +T,1988-05-06,6.467144966125488 +T,1988-05-09,6.443542003631592 +T,1988-05-10,6.490747928619385 +T,1988-05-11,6.419939994812012 +T,1988-05-12,6.585158824920654 +T,1988-05-13,6.750378131866455 +T,1988-05-16,6.797583103179932 +T,1988-05-17,6.773980140686035 +T,1988-05-18,6.703172206878662 +T,1988-05-19,6.750378131866455 +T,1988-05-20,6.750378131866455 +T,1988-05-23,6.726775169372559 +T,1988-05-24,6.844789028167725 +T,1988-05-25,6.797583103179932 +T,1988-05-26,6.891993999481201 +T,1988-05-27,6.915596961975098 +T,1988-05-31,7.175227165222168 +T,1988-06-01,7.198829174041748 +T,1988-06-02,7.1516242027282715 +T,1988-06-03,7.175227165222168 +T,1988-06-06,7.10441780090332 +T,1988-06-07,7.057212829589844 +T,1988-06-08,7.293240070343018 +T,1988-06-09,7.269637107849121 +T,1988-06-10,7.411253929138184 +T,1988-06-13,7.2224321365356445 +T,1988-06-14,7.3404459953308105 +T,1988-06-15,7.3404459953308105 +T,1988-06-16,7.2224321365356445 +T,1988-06-17,7.2224321365356445 +T,1988-06-20,7.246035099029541 +T,1988-06-21,7.434855937957764 +T,1988-06-22,7.529266834259033 +T,1988-06-23,7.505664825439453 +T,1988-06-24,7.482061862945557 +T,1988-06-27,7.387650966644287 +T,1988-06-28,7.505664825439453 +T,1988-06-29,7.387650966644287 +T,1988-06-30,7.482061862945557 +T,1988-07-01,7.3404459953308105 +T,1988-07-05,7.293240070343018 +T,1988-07-06,7.10441780090332 +T,1988-07-07,7.2224321365356445 +T,1988-07-08,7.269637107849121 +T,1988-07-11,7.293240070343018 +T,1988-07-12,7.128020763397217 +T,1988-07-13,7.128020763397217 +T,1988-07-14,7.198829174041748 +T,1988-07-15,7.198829174041748 +T,1988-07-18,7.198829174041748 +T,1988-07-19,7.10441780090332 +T,1988-07-20,7.1516242027282715 +T,1988-07-21,7.08081579208374 +T,1988-07-22,6.962801933288574 +T,1988-07-25,6.986404895782471 +T,1988-07-26,7.057212829589844 +T,1988-07-27,6.962801933288574 +T,1988-07-28,7.033609867095947 +T,1988-07-29,7.175227165222168 +T,1988-08-01,7.246035099029541 +T,1988-08-02,7.2224321365356445 +T,1988-08-03,7.293240070343018 +T,1988-08-04,7.2224321365356445 +T,1988-08-05,7.2224321365356445 +T,1988-08-08,7.175227165222168 +T,1988-08-09,7.057212829589844 +T,1988-08-10,6.986404895782471 +T,1988-08-11,7.033609867095947 +T,1988-08-12,6.986404895782471 +T,1988-08-15,6.939198970794678 +T,1988-08-16,6.939198970794678 +T,1988-08-17,6.962801933288574 +T,1988-08-18,6.986404895782471 +T,1988-08-19,6.962801933288574 +T,1988-08-22,6.915596961975098 +T,1988-08-23,6.891993999481201 +T,1988-08-24,6.986404895782471 +T,1988-08-25,6.915596961975098 +T,1988-08-26,6.986404895782471 +T,1988-08-29,7.010007858276367 +T,1988-08-30,7.033609867095947 +T,1988-08-31,7.10441780090332 +T,1988-09-01,7.057212829589844 +T,1988-09-02,7.269637107849121 +T,1988-09-06,7.293240070343018 +T,1988-09-07,7.316843032836914 +T,1988-09-08,7.316843032836914 +T,1988-09-09,7.387650966644287 +T,1988-09-12,7.293240070343018 +T,1988-09-13,7.387650966644287 +T,1988-09-14,7.387650966644287 +T,1988-09-15,7.434855937957764 +T,1988-09-16,7.45845890045166 +T,1988-09-19,7.434855937957764 +T,1988-09-20,7.411253929138184 +T,1988-09-21,7.45845890045166 +T,1988-09-22,7.45845890045166 +T,1988-09-23,7.434855937957764 +T,1988-09-26,7.434855937957764 +T,1988-09-27,7.482061862945557 +T,1988-09-28,7.505664825439453 +T,1988-09-29,7.647281169891357 +T,1988-09-30,7.623678207397461 +T,1988-10-03,7.647281169891357 +T,1988-10-04,7.482061862945557 +T,1988-10-05,7.529266834259033 +T,1988-10-06,7.529266834259033 +T,1988-10-07,7.741692066192627 +T,1988-10-10,7.670884132385254 +T,1988-10-11,7.670884132385254 +T,1988-10-12,7.576473236083984 +T,1988-10-13,7.623678207397461 +T,1988-10-14,7.647281169891357 +T,1988-10-17,7.670884132385254 +T,1988-10-18,7.7180891036987305 +T,1988-10-19,7.670884132385254 +T,1988-10-20,7.7888970375061035 +T,1988-10-21,7.859704971313477 +T,1988-10-24,7.9069108963012695 +T,1988-10-25,7.883307933807373 +T,1988-10-26,7.883307933807373 +T,1988-10-27,7.859704971313477 +T,1988-10-28,7.7888970375061035 +T,1988-10-31,7.859704971313477 +T,1988-11-01,7.8125 +T,1988-11-02,7.8125 +T,1988-11-03,7.8361029624938965 +T,1988-11-04,7.670884132385254 +T,1988-11-07,7.600076198577881 +T,1988-11-08,7.576473236083984 +T,1988-11-09,7.529266834259033 +T,1988-11-10,7.623678207397461 +T,1988-11-11,7.55286979675293 +T,1988-11-14,7.505664825439453 +T,1988-11-15,7.55286979675293 +T,1988-11-16,7.482061862945557 +T,1988-11-17,7.529266834259033 +T,1988-11-18,7.576473236083984 +T,1988-11-21,7.576473236083984 +T,1988-11-22,7.55286979675293 +T,1988-11-23,7.600076198577881 +T,1988-11-25,7.529266834259033 +T,1988-11-28,7.55286979675293 +T,1988-11-29,7.623678207397461 +T,1988-11-30,7.8361029624938965 +T,1988-12-01,7.7180891036987305 +T,1988-12-02,7.600076198577881 +T,1988-12-05,7.7180891036987305 +T,1988-12-06,7.9069108963012695 +T,1988-12-07,7.883307933807373 +T,1988-12-08,7.954115867614746 +T,1988-12-09,7.930513858795166 +T,1988-12-12,8.001321792602539 +T,1988-12-13,7.930513858795166 +T,1988-12-14,7.8125 +T,1988-12-15,7.8361029624938965 +T,1988-12-16,7.8361029624938965 +T,1988-12-19,7.9069108963012695 +T,1988-12-20,7.7888970375061035 +T,1988-12-21,7.7888970375061035 +T,1988-12-22,7.741692066192627 +T,1988-12-23,7.741692066192627 +T,1988-12-27,7.647281169891357 +T,1988-12-28,7.623678207397461 +T,1988-12-29,7.694486141204834 +T,1988-12-30,7.623678207397461 +T,1989-01-03,7.434855937957764 +T,1989-01-04,7.45845890045166 +T,1989-01-05,7.3404459953308105 +T,1989-01-06,7.55286979675293 +T,1989-01-09,7.623678207397461 +T,1989-01-10,7.670884132385254 +T,1989-01-11,7.741692066192627 +T,1989-01-12,7.670884132385254 +T,1989-01-13,7.694486141204834 +T,1989-01-16,7.670884132385254 +T,1989-01-17,7.7180891036987305 +T,1989-01-18,7.741692066192627 +T,1989-01-19,7.930513858795166 +T,1989-01-20,8.001321792602539 +T,1989-01-23,7.9069108963012695 +T,1989-01-24,8.119335174560547 +T,1989-01-25,8.095732688903809 +T,1989-01-26,8.16654109954834 +T,1989-01-27,8.213746070861816 +T,1989-01-30,8.26095199584961 +T,1989-01-31,8.237348556518555 +T,1989-02-01,8.190143585205078 +T,1989-02-02,8.095732688903809 +T,1989-02-03,8.095732688903809 +T,1989-02-06,8.048526763916016 +T,1989-02-07,8.308156967163086 +T,1989-02-08,8.213746070861816 +T,1989-02-09,8.213746070861816 +T,1989-02-10,8.16654109954834 +T,1989-02-13,8.190143585205078 +T,1989-02-14,8.213746070861816 +T,1989-02-15,8.095732688903809 +T,1989-02-16,8.142937660217285 +T,1989-02-17,8.308156967163086 +T,1989-02-21,8.26095199584961 +T,1989-02-22,8.237348556518555 +T,1989-02-23,8.355362892150879 +T,1989-02-24,8.237348556518555 +T,1989-02-27,8.26095199584961 +T,1989-02-28,8.237348556518555 +T,1989-03-01,8.213746070861816 +T,1989-03-02,8.355362892150879 +T,1989-03-03,8.402567863464355 +T,1989-03-06,8.662198066711426 +T,1989-03-07,8.544183731079102 +T,1989-03-08,8.567787170410156 +T,1989-03-09,8.52058219909668 +T,1989-03-10,8.449772834777832 +T,1989-03-13,8.567787170410156 +T,1989-03-14,8.567787170410156 +T,1989-03-15,8.544183731079102 +T,1989-03-16,8.591389656066895 +T,1989-03-17,8.378965377807617 +T,1989-03-20,8.402567863464355 +T,1989-03-21,8.355362892150879 +T,1989-03-22,8.378965377807617 +T,1989-03-23,8.33176040649414 +T,1989-03-27,8.378965377807617 +T,1989-03-28,8.473376274108887 +T,1989-03-29,8.496978759765625 +T,1989-03-30,8.449772834777832 +T,1989-03-31,8.473376274108887 +T,1989-04-03,8.473376274108887 +T,1989-04-04,8.308156967163086 +T,1989-04-05,8.355362892150879 +T,1989-04-06,8.308156967163086 +T,1989-04-07,8.308156967163086 +T,1989-04-10,8.33176040649414 +T,1989-04-11,8.355362892150879 +T,1989-04-12,8.355362892150879 +T,1989-04-13,8.33176040649414 +T,1989-04-14,8.42617130279541 +T,1989-04-17,8.473376274108887 +T,1989-04-18,8.614992141723633 +T,1989-04-19,8.780211448669434 +T,1989-04-20,8.874622344970703 +T,1989-04-21,8.945430755615234 +T,1989-04-24,9.016239166259766 +T,1989-04-25,9.016239166259766 +T,1989-04-26,9.039840698242188 +T,1989-04-27,9.08704662322998 +T,1989-04-28,9.08704662322998 +T,1989-05-01,9.063444137573242 +T,1989-05-02,9.039840698242188 +T,1989-05-03,9.063444137573242 +T,1989-05-04,9.063444137573242 +T,1989-05-05,9.205060005187988 +T,1989-05-08,9.110650062561035 +T,1989-05-09,9.08704662322998 +T,1989-05-10,9.110650062561035 +T,1989-05-11,9.228663444519043 +T,1989-05-12,9.511896133422852 +T,1989-05-15,9.559101104736328 +T,1989-05-16,9.677115440368652 +T,1989-05-17,9.865937232971191 +T,1989-05-18,9.960347175598145 +T,1989-05-19,10.054758071899414 +T,1989-05-22,10.007553100585938 +T,1989-05-23,9.771526336669922 +T,1989-05-24,9.818731307983398 +T,1989-05-25,9.724320411682129 +T,1989-05-26,9.818731307983398 +T,1989-05-30,9.653512001037598 +T,1989-05-31,9.747922897338867 +T,1989-06-01,9.795127868652344 +T,1989-06-02,10.007553100585938 +T,1989-06-05,9.913142204284668 +T,1989-06-06,9.983949661254883 +T,1989-06-07,10.172772407531738 +T,1989-06-08,10.054758071899414 +T,1989-06-09,10.101963996887207 +T,1989-06-12,10.007553100585938 +T,1989-06-13,9.795127868652344 +T,1989-06-14,9.842333793640137 +T,1989-06-15,9.747922897338867 +T,1989-06-16,9.70071792602539 +T,1989-06-19,9.677115440368652 +T,1989-06-20,9.535497665405273 +T,1989-06-21,9.417485237121582 +T,1989-06-22,9.582703590393066 +T,1989-06-23,9.865937232971191 +T,1989-06-26,9.865937232971191 +T,1989-06-27,9.818731307983398 +T,1989-06-28,9.724320411682129 +T,1989-06-29,9.535497665405273 +T,1989-06-30,9.629908561706543 +T,1989-07-03,9.771526336669922 +T,1989-07-05,9.747922897338867 +T,1989-07-06,9.771526336669922 +T,1989-07-07,9.842333793640137 +T,1989-07-10,10.007553100585938 +T,1989-07-11,10.196374893188477 +T,1989-07-12,10.219977378845215 +T,1989-07-13,10.149168968200684 +T,1989-07-14,10.29078483581543 +T,1989-07-17,10.29078483581543 +T,1989-07-18,10.3851957321167 +T,1989-07-19,10.337990760803223 +T,1989-07-20,10.125565528869629 +T,1989-07-21,10.054758071899414 +T,1989-07-24,10.007553100585938 +T,1989-07-25,10.054758071899414 +T,1989-07-26,10.337990760803223 +T,1989-07-27,10.432401657104492 +T,1989-07-28,10.5504150390625 +T,1989-07-31,10.739236831665039 +T,1989-08-01,10.762840270996094 +T,1989-08-02,10.786442756652832 +T,1989-08-03,10.762840270996094 +T,1989-08-04,10.64482593536377 +T,1989-08-07,10.833647727966309 +T,1989-08-08,10.786442756652832 +T,1989-08-09,10.597620964050293 +T,1989-08-10,10.526812553405762 +T,1989-08-11,10.337990760803223 +T,1989-08-14,10.29078483581543 +T,1989-08-15,10.337990760803223 +T,1989-08-16,10.3851957321167 +T,1989-08-17,10.3851957321167 +T,1989-08-18,10.456005096435547 +T,1989-08-21,10.196374893188477 +T,1989-08-22,10.054758071899414 +T,1989-08-23,10.054758071899414 +T,1989-08-24,10.196374893188477 +T,1989-08-25,10.125565528869629 +T,1989-08-28,10.196374893188477 +T,1989-08-29,10.149168968200684 +T,1989-08-30,10.172772407531738 +T,1989-08-31,10.172772407531738 +T,1989-09-01,10.267183303833008 +T,1989-09-05,10.267183303833008 +T,1989-09-06,10.125565528869629 +T,1989-09-07,10.101963996887207 +T,1989-09-08,10.054758071899414 +T,1989-09-11,10.031155586242676 +T,1989-09-12,10.031155586242676 +T,1989-09-13,10.125565528869629 +T,1989-09-14,10.101963996887207 +T,1989-09-15,10.29078483581543 +T,1989-09-18,10.479606628417969 +T,1989-09-19,10.574017524719238 +T,1989-09-20,10.574017524719238 +T,1989-09-21,10.479606628417969 +T,1989-09-22,10.432401657104492 +T,1989-09-25,10.29078483581543 +T,1989-09-26,10.3851957321167 +T,1989-09-27,10.5504150390625 +T,1989-09-28,10.64482593536377 +T,1989-09-29,10.739236831665039 +T,1989-10-02,10.81004524230957 +T,1989-10-03,10.739236831665039 +T,1989-10-04,10.857251167297363 +T,1989-10-05,10.951662063598633 +T,1989-10-06,11.046072959899902 +T,1989-10-09,10.975263595581055 +T,1989-10-10,11.022470474243164 +T,1989-10-11,10.99886703491211 +T,1989-10-12,10.951662063598633 +T,1989-10-13,10.196374893188477 +T,1989-10-16,10.64482593536377 +T,1989-10-17,10.5504150390625 +T,1989-10-18,10.5504150390625 +T,1989-10-19,10.786442756652832 +T,1989-10-20,10.90445613861084 +T,1989-10-23,10.833647727966309 +T,1989-10-24,10.833647727966309 +T,1989-10-25,10.857251167297363 +T,1989-10-26,10.7156343460083 +T,1989-10-27,10.526812553405762 +T,1989-10-30,10.479606628417969 +T,1989-10-31,10.479606628417969 +T,1989-11-01,10.3851957321167 +T,1989-11-02,10.314388275146484 +T,1989-11-03,10.031155586242676 +T,1989-11-06,10.125565528869629 +T,1989-11-07,10.29078483581543 +T,1989-11-08,10.408799171447754 +T,1989-11-09,10.337990760803223 +T,1989-11-10,10.456005096435547 +T,1989-11-13,10.432401657104492 +T,1989-11-14,10.479606628417969 +T,1989-11-15,10.503210067749023 +T,1989-11-16,10.3851957321167 +T,1989-11-17,10.361594200134277 +T,1989-11-20,10.29078483581543 +T,1989-11-21,10.172772407531738 +T,1989-11-22,10.196374893188477 +T,1989-11-24,10.243579864501953 +T,1989-11-27,10.29078483581543 +T,1989-11-28,10.243579864501953 +T,1989-11-29,10.408799171447754 +T,1989-11-30,10.668429374694824 +T,1989-12-01,10.833647727966309 +T,1989-12-04,11.046072959899902 +T,1989-12-05,10.951662063598633 +T,1989-12-06,10.857251167297363 +T,1989-12-07,10.786442756652832 +T,1989-12-08,10.786442756652832 +T,1989-12-11,10.762840270996094 +T,1989-12-12,10.928058624267578 +T,1989-12-13,11.305702209472656 +T,1989-12-14,11.423715591430664 +T,1989-12-15,11.423715591430664 +T,1989-12-18,11.234893798828125 +T,1989-12-19,11.187688827514648 +T,1989-12-20,11.35290813446045 +T,1989-12-21,11.47092056274414 +T,1989-12-22,11.801360130310059 +T,1989-12-26,11.848565101623535 +T,1989-12-27,11.777756690979004 +T,1989-12-28,11.942975997924805 +T,1989-12-29,12.060989379882812 +T,1990-01-02,12.226207733154297 +T,1990-01-03,12.013784408569336 +T,1990-01-04,11.754154205322266 +T,1990-01-05,11.187688827514648 +T,1990-01-08,11.376510620117188 +T,1990-01-09,11.116881370544434 +T,1990-01-10,10.81004524230957 +T,1990-01-11,10.90445613861084 +T,1990-01-12,10.574017524719238 +T,1990-01-15,10.408799171447754 +T,1990-01-16,10.621224403381348 +T,1990-01-17,10.337990760803223 +T,1990-01-18,10.526812553405762 +T,1990-01-19,10.574017524719238 +T,1990-01-22,10.267183303833008 +T,1990-01-23,10.337990760803223 +T,1990-01-24,10.408799171447754 +T,1990-01-25,10.078360557556152 +T,1990-01-26,9.983949661254883 +T,1990-01-29,9.960347175598145 +T,1990-01-30,9.865937232971191 +T,1990-01-31,9.983949661254883 +T,1990-02-01,10.149168968200684 +T,1990-02-02,10.267183303833008 +T,1990-02-05,10.408799171447754 +T,1990-02-06,10.125565528869629 +T,1990-02-07,10.196374893188477 +T,1990-02-08,9.818731307983398 +T,1990-02-09,10.007553100585938 +T,1990-02-12,9.913142204284668 +T,1990-02-13,10.007553100585938 +T,1990-02-14,10.054758071899414 +T,1990-02-15,10.29078483581543 +T,1990-02-16,10.243579864501953 +T,1990-02-20,10.007553100585938 +T,1990-02-21,9.936744689941406 +T,1990-02-22,9.936744689941406 +T,1990-02-23,10.007553100585938 +T,1990-02-26,10.125565528869629 +T,1990-02-27,10.337990760803223 +T,1990-02-28,10.337990760803223 +T,1990-03-01,10.574017524719238 +T,1990-03-02,10.81004524230957 +T,1990-03-05,10.762840270996094 +T,1990-03-06,10.880852699279785 +T,1990-03-07,10.762840270996094 +T,1990-03-08,10.90445613861084 +T,1990-03-09,10.762840270996094 +T,1990-03-12,10.739236831665039 +T,1990-03-13,10.64482593536377 +T,1990-03-14,10.479606628417969 +T,1990-03-15,10.503210067749023 +T,1990-03-16,10.5504150390625 +T,1990-03-19,10.574017524719238 +T,1990-03-20,10.456005096435547 +T,1990-03-21,10.3851957321167 +T,1990-03-22,10.314388275146484 +T,1990-03-23,10.3851957321167 +T,1990-03-26,10.314388275146484 +T,1990-03-27,10.526812553405762 +T,1990-03-28,10.64482593536377 +T,1990-03-29,10.7156343460083 +T,1990-03-30,10.668429374694824 +T,1990-04-02,10.7156343460083 +T,1990-04-03,10.928058624267578 +T,1990-04-04,10.621224403381348 +T,1990-04-05,10.739236831665039 +T,1990-04-06,10.786442756652832 +T,1990-04-09,10.880852699279785 +T,1990-04-10,10.975263595581055 +T,1990-04-11,10.975263595581055 +T,1990-04-12,11.093277931213379 +T,1990-04-16,11.116881370544434 +T,1990-04-17,10.975263595581055 +T,1990-04-18,10.739236831665039 +T,1990-04-19,10.574017524719238 +T,1990-04-20,10.3851957321167 +T,1990-04-23,10.267183303833008 +T,1990-04-24,10.196374893188477 +T,1990-04-25,10.314388275146484 +T,1990-04-26,10.219977378845215 +T,1990-04-27,10.149168968200684 +T,1990-04-30,10.314388275146484 +T,1990-05-01,10.243579864501953 +T,1990-05-02,10.243579864501953 +T,1990-05-03,10.219977378845215 +T,1990-05-04,10.219977378845215 +T,1990-05-07,10.219977378845215 +T,1990-05-08,10.432401657104492 +T,1990-05-09,10.597620964050293 +T,1990-05-10,10.503210067749023 +T,1990-05-11,10.739236831665039 +T,1990-05-14,10.90445613861084 +T,1990-05-15,10.857251167297363 +T,1990-05-16,10.786442756652832 +T,1990-05-17,10.739236831665039 +T,1990-05-18,10.739236831665039 +T,1990-05-21,10.90445613861084 +T,1990-05-22,10.739236831665039 +T,1990-05-23,10.786442756652832 +T,1990-05-24,10.692031860351562 +T,1990-05-25,10.668429374694824 +T,1990-05-29,10.833647727966309 +T,1990-05-30,10.975263595581055 +T,1990-05-31,11.022470474243164 +T,1990-06-01,11.022470474243164 +T,1990-06-04,10.99886703491211 +T,1990-06-05,10.90445613861084 +T,1990-06-06,10.880852699279785 +T,1990-06-07,10.7156343460083 +T,1990-06-08,10.668429374694824 +T,1990-06-11,10.857251167297363 +T,1990-06-12,10.857251167297363 +T,1990-06-13,10.762840270996094 +T,1990-06-14,10.479606628417969 +T,1990-06-15,10.337990760803223 +T,1990-06-18,10.314388275146484 +T,1990-06-19,10.408799171447754 +T,1990-06-20,10.408799171447754 +T,1990-06-21,10.337990760803223 +T,1990-06-22,10.149168968200684 +T,1990-06-25,10.007553100585938 +T,1990-06-26,9.983949661254883 +T,1990-06-27,10.196374893188477 +T,1990-06-28,10.29078483581543 +T,1990-06-29,10.172772407531738 +T,1990-07-02,10.196374893188477 +T,1990-07-03,10.243579864501953 +T,1990-07-05,10.031155586242676 +T,1990-07-06,10.125565528869629 +T,1990-07-09,10.054758071899414 +T,1990-07-10,9.842333793640137 +T,1990-07-11,9.795127868652344 +T,1990-07-12,9.960347175598145 +T,1990-07-13,10.078360557556152 +T,1990-07-16,10.196374893188477 +T,1990-07-17,10.101963996887207 +T,1990-07-18,10.172772407531738 +T,1990-07-19,10.172772407531738 +T,1990-07-20,10.172772407531738 +T,1990-07-23,10.078360557556152 +T,1990-07-24,9.913142204284668 +T,1990-07-25,9.842333793640137 +T,1990-07-26,9.818731307983398 +T,1990-07-27,9.842333793640137 +T,1990-07-30,10.007553100585938 +T,1990-07-31,10.267183303833008 +T,1990-08-01,10.337990760803223 +T,1990-08-02,10.196374893188477 +T,1990-08-03,10.101963996887207 +T,1990-08-06,9.865937232971191 +T,1990-08-07,9.629908561706543 +T,1990-08-08,9.960347175598145 +T,1990-08-09,9.842333793640137 +T,1990-08-10,9.629908561706543 +T,1990-08-13,9.747922897338867 +T,1990-08-14,9.724320411682129 +T,1990-08-15,9.960347175598145 +T,1990-08-16,9.842333793640137 +T,1990-08-17,9.70071792602539 +T,1990-08-20,9.795127868652344 +T,1990-08-21,9.606307029724121 +T,1990-08-22,9.323074340820312 +T,1990-08-23,9.039840698242188 +T,1990-08-24,8.969033241271973 +T,1990-08-27,9.275869369506836 +T,1990-08-28,9.08704662322998 +T,1990-08-29,9.299470901489258 +T,1990-08-30,9.228663444519043 +T,1990-08-31,9.252265930175781 +T,1990-09-04,9.252265930175781 +T,1990-09-05,9.08704662322998 +T,1990-09-06,8.969033241271973 +T,1990-09-07,9.110650062561035 +T,1990-09-10,9.063444137573242 +T,1990-09-11,8.969033241271973 +T,1990-09-12,8.992635726928711 +T,1990-09-13,8.992635726928711 +T,1990-09-14,9.063444137573242 +T,1990-09-17,9.110650062561035 +T,1990-09-18,9.205060005187988 +T,1990-09-19,9.205060005187988 +T,1990-09-20,9.110650062561035 +T,1990-09-21,9.34667682647705 +T,1990-09-24,9.34667682647705 +T,1990-09-25,9.511896133422852 +T,1990-09-26,9.559101104736328 +T,1990-09-27,9.629908561706543 +T,1990-09-28,9.889538764953613 +T,1990-10-01,10.456005096435547 +T,1990-10-02,10.479606628417969 +T,1990-10-03,10.125565528869629 +T,1990-10-04,10.101963996887207 +T,1990-10-05,10.078360557556152 +T,1990-10-08,10.219977378845215 +T,1990-10-09,10.007553100585938 +T,1990-10-10,9.771526336669922 +T,1990-10-11,9.865937232971191 +T,1990-10-12,10.149168968200684 +T,1990-10-15,10.456005096435547 +T,1990-10-16,10.243579864501953 +T,1990-10-17,10.125565528869629 +T,1990-10-18,10.078360557556152 +T,1990-10-19,10.078360557556152 +T,1990-10-22,10.007553100585938 +T,1990-10-23,10.007553100585938 +T,1990-10-24,10.101963996887207 +T,1990-10-25,10.054758071899414 +T,1990-10-26,9.960347175598145 +T,1990-10-29,9.889538764953613 +T,1990-10-30,10.007553100585938 +T,1990-10-31,10.29078483581543 +T,1990-11-01,10.361594200134277 +T,1990-11-02,10.5504150390625 +T,1990-11-05,10.621224403381348 +T,1990-11-06,10.503210067749023 +T,1990-11-07,10.3851957321167 +T,1990-11-08,10.243579864501953 +T,1990-11-09,10.125565528869629 +T,1990-11-12,10.196374893188477 +T,1990-11-13,9.960347175598145 +T,1990-11-14,10.007553100585938 +T,1990-11-15,10.007553100585938 +T,1990-11-16,9.983949661254883 +T,1990-11-19,9.913142204284668 +T,1990-11-20,9.913142204284668 +T,1990-11-21,9.983949661254883 +T,1990-11-23,9.983949661254883 +T,1990-11-26,9.889538764953613 +T,1990-11-27,10.125565528869629 +T,1990-11-28,10.243579864501953 +T,1990-11-29,10.314388275146484 +T,1990-11-30,10.408799171447754 +T,1990-12-03,10.361594200134277 +T,1990-12-04,10.479606628417969 +T,1990-12-05,10.597620964050293 +T,1990-12-06,10.621224403381348 +T,1990-12-07,10.64482593536377 +T,1990-12-10,10.5504150390625 +T,1990-12-11,10.456005096435547 +T,1990-12-12,10.621224403381348 +T,1990-12-13,10.621224403381348 +T,1990-12-14,10.621224403381348 +T,1990-12-17,10.597620964050293 +T,1990-12-18,10.762840270996094 +T,1990-12-19,10.786442756652832 +T,1990-12-20,10.668429374694824 +T,1990-12-21,10.692031860351562 +T,1990-12-24,10.64482593536377 +T,1990-12-26,10.64482593536377 +T,1990-12-27,10.5504150390625 +T,1990-12-28,10.526812553405762 +T,1990-12-31,10.574017524719238 +T,1991-01-02,10.526812553405762 +T,1991-01-03,10.408799171447754 +T,1991-01-04,10.196374893188477 +T,1991-01-07,10.031155586242676 +T,1991-01-08,9.936744689941406 +T,1991-01-09,9.865937232971191 +T,1991-01-10,9.936744689941406 +T,1991-01-11,9.913142204284668 +T,1991-01-14,9.771526336669922 +T,1991-01-15,9.818731307983398 +T,1991-01-16,9.677115440368652 +T,1991-01-17,10.078360557556152 +T,1991-01-18,10.337990760803223 +T,1991-01-21,10.432401657104492 +T,1991-01-22,9.936744689941406 +T,1991-01-23,9.488292694091797 +T,1991-01-24,9.629908561706543 +T,1991-01-25,9.653512001037598 +T,1991-01-28,9.724320411682129 +T,1991-01-29,9.747922897338867 +T,1991-01-30,9.747922897338867 +T,1991-01-31,9.865937232971191 +T,1991-02-01,9.865937232971191 +T,1991-02-04,9.913142204284668 +T,1991-02-05,10.031155586242676 +T,1991-02-06,10.314388275146484 +T,1991-02-07,10.456005096435547 +T,1991-02-08,10.5504150390625 +T,1991-02-11,10.786442756652832 +T,1991-02-12,10.5504150390625 +T,1991-02-13,10.692031860351562 +T,1991-02-14,10.574017524719238 +T,1991-02-15,10.668429374694824 +T,1991-02-19,10.597620964050293 +T,1991-02-20,10.337990760803223 +T,1991-02-21,10.337990760803223 +T,1991-02-22,10.267183303833008 +T,1991-02-25,10.196374893188477 +T,1991-02-26,10.101963996887207 +T,1991-02-27,10.196374893188477 +T,1991-02-28,10.149168968200684 +T,1991-03-01,10.219977378845215 +T,1991-03-04,10.149168968200684 +T,1991-03-05,10.29078483581543 +T,1991-03-06,10.29078483581543 +T,1991-03-07,10.219977378845215 +T,1991-03-08,10.172772407531738 +T,1991-03-11,10.172772407531738 +T,1991-03-12,10.078360557556152 +T,1991-03-13,10.149168968200684 +T,1991-03-14,10.149168968200684 +T,1991-03-15,10.267183303833008 +T,1991-03-18,10.503210067749023 +T,1991-03-19,10.314388275146484 +T,1991-03-20,10.267183303833008 +T,1991-03-21,10.243579864501953 +T,1991-03-22,10.219977378845215 +T,1991-03-25,10.337990760803223 +T,1991-03-26,10.597620964050293 +T,1991-03-27,10.479606628417969 +T,1991-03-28,10.597620964050293 +T,1991-04-01,10.361594200134277 +T,1991-04-02,10.503210067749023 +T,1991-04-03,10.5504150390625 +T,1991-04-04,10.337990760803223 +T,1991-04-05,10.078360557556152 +T,1991-04-08,10.007553100585938 +T,1991-04-09,9.936744689941406 +T,1991-04-10,9.889538764953613 +T,1991-04-11,9.960347175598145 +T,1991-04-12,10.007553100585938 +T,1991-04-15,10.078360557556152 +T,1991-04-16,10.078360557556152 +T,1991-04-17,10.196374893188477 +T,1991-04-18,10.219977378845215 +T,1991-04-19,10.196374893188477 +T,1991-04-22,10.125565528869629 +T,1991-04-23,10.101963996887207 +T,1991-04-24,10.031155586242676 +T,1991-04-25,10.007553100585938 +T,1991-04-26,10.054758071899414 +T,1991-04-29,9.936744689941406 +T,1991-04-30,10.078360557556152 +T,1991-05-01,10.101963996887207 +T,1991-05-02,9.983949661254883 +T,1991-05-03,10.031155586242676 +T,1991-05-06,10.007553100585938 +T,1991-05-07,9.936744689941406 +T,1991-05-08,9.771526336669922 +T,1991-05-09,9.606307029724121 +T,1991-05-10,9.417485237121582 +T,1991-05-13,9.488292694091797 +T,1991-05-14,9.417485237121582 +T,1991-05-15,9.34667682647705 +T,1991-05-16,9.34667682647705 +T,1991-05-17,9.464690208435059 +T,1991-05-20,9.417485237121582 +T,1991-05-21,9.535497665405273 +T,1991-05-22,9.488292694091797 +T,1991-05-23,9.44108772277832 +T,1991-05-24,9.44108772277832 +T,1991-05-28,9.417485237121582 +T,1991-05-29,9.44108772277832 +T,1991-05-30,9.70071792602539 +T,1991-05-31,9.771526336669922 +T,1991-06-03,9.535497665405273 +T,1991-06-04,9.511896133422852 +T,1991-06-05,9.44108772277832 +T,1991-06-06,9.417485237121582 +T,1991-06-07,9.393881797790527 +T,1991-06-10,9.393881797790527 +T,1991-06-11,9.582703590393066 +T,1991-06-12,9.488292694091797 +T,1991-06-13,9.582703590393066 +T,1991-06-14,9.842333793640137 +T,1991-06-17,9.70071792602539 +T,1991-06-18,9.653512001037598 +T,1991-06-19,9.535497665405273 +T,1991-06-20,9.629908561706543 +T,1991-06-21,9.653512001037598 +T,1991-06-24,9.629908561706543 +T,1991-06-25,9.70071792602539 +T,1991-06-26,9.747922897338867 +T,1991-06-27,9.983949661254883 +T,1991-06-28,10.101963996887207 +T,1991-07-01,10.337990760803223 +T,1991-07-02,10.219977378845215 +T,1991-07-03,10.007553100585938 +T,1991-07-05,10.007553100585938 +T,1991-07-08,10.054758071899414 +T,1991-07-09,10.031155586242676 +T,1991-07-10,10.149168968200684 +T,1991-07-11,10.196374893188477 +T,1991-07-12,10.219977378845215 +T,1991-07-15,10.29078483581543 +T,1991-07-16,10.196374893188477 +T,1991-07-17,10.125565528869629 +T,1991-07-18,10.243579864501953 +T,1991-07-19,10.149168968200684 +T,1991-07-22,9.960347175598145 +T,1991-07-23,9.818731307983398 +T,1991-07-24,9.889538764953613 +T,1991-07-25,9.936744689941406 +T,1991-07-26,9.936744689941406 +T,1991-07-29,10.007553100585938 +T,1991-07-30,10.101963996887207 +T,1991-07-31,10.196374893188477 +T,1991-08-01,10.149168968200684 +T,1991-08-02,10.243579864501953 +T,1991-08-05,10.267183303833008 +T,1991-08-06,10.3851957321167 +T,1991-08-07,10.267183303833008 +T,1991-08-08,10.267183303833008 +T,1991-08-09,10.3851957321167 +T,1991-08-12,10.314388275146484 +T,1991-08-13,10.172772407531738 +T,1991-08-14,10.196374893188477 +T,1991-08-15,10.196374893188477 +T,1991-08-16,10.078360557556152 +T,1991-08-19,9.795127868652344 +T,1991-08-20,9.889538764953613 +T,1991-08-21,10.196374893188477 +T,1991-08-22,10.172772407531738 +T,1991-08-23,10.314388275146484 +T,1991-08-26,10.432401657104492 +T,1991-08-27,10.361594200134277 +T,1991-08-28,10.3851957321167 +T,1991-08-29,10.337990760803223 +T,1991-08-30,10.3851957321167 +T,1991-09-03,10.479606628417969 +T,1991-09-04,10.456005096435547 +T,1991-09-05,10.479606628417969 +T,1991-09-06,10.5504150390625 +T,1991-09-09,10.5504150390625 +T,1991-09-10,10.456005096435547 +T,1991-09-11,10.621224403381348 +T,1991-09-12,10.762840270996094 +T,1991-09-13,10.5504150390625 +T,1991-09-16,10.64482593536377 +T,1991-09-17,10.668429374694824 +T,1991-09-18,10.81004524230957 +T,1991-09-19,10.857251167297363 +T,1991-09-20,10.692031860351562 +T,1991-09-23,10.64482593536377 +T,1991-09-24,10.574017524719238 +T,1991-09-25,10.361594200134277 +T,1991-09-26,10.3851957321167 +T,1991-09-27,10.3851957321167 +T,1991-09-30,10.5504150390625 +T,1991-10-01,10.692031860351562 +T,1991-10-02,10.5504150390625 +T,1991-10-03,10.668429374694824 +T,1991-10-04,10.432401657104492 +T,1991-10-07,10.267183303833008 +T,1991-10-08,10.479606628417969 +T,1991-10-09,10.172772407531738 +T,1991-10-10,10.3851957321167 +T,1991-10-11,10.432401657104492 +T,1991-10-14,10.503210067749023 +T,1991-10-15,10.64482593536377 +T,1991-10-16,10.574017524719238 +T,1991-10-17,10.64482593536377 +T,1991-10-18,10.833647727966309 +T,1991-10-21,10.880852699279785 +T,1991-10-22,10.833647727966309 +T,1991-10-23,10.668429374694824 +T,1991-10-24,10.574017524719238 +T,1991-10-25,10.64482593536377 +T,1991-10-28,10.880852699279785 +T,1991-10-29,11.093277931213379 +T,1991-10-30,11.211292266845703 +T,1991-10-31,11.35290813446045 +T,1991-11-01,11.400113105773926 +T,1991-11-04,11.234893798828125 +T,1991-11-05,11.187688827514648 +T,1991-11-06,11.329304695129395 +T,1991-11-07,11.47092056274414 +T,1991-11-08,11.47092056274414 +T,1991-11-11,11.35290813446045 +T,1991-11-12,11.447319030761719 +T,1991-11-13,11.400113105773926 +T,1991-11-14,11.400113105773926 +T,1991-11-15,11.046072959899902 +T,1991-11-18,11.116881370544434 +T,1991-11-19,10.928058624267578 +T,1991-11-20,11.06967544555664 +T,1991-11-21,11.211292266845703 +T,1991-11-22,10.857251167297363 +T,1991-11-25,10.833647727966309 +T,1991-11-26,10.880852699279785 +T,1991-11-27,10.833647727966309 +T,1991-11-29,10.90445613861084 +T,1991-12-02,10.951662063598633 +T,1991-12-03,10.833647727966309 +T,1991-12-04,10.90445613861084 +T,1991-12-05,10.739236831665039 +T,1991-12-06,10.786442756652832 +T,1991-12-09,10.928058624267578 +T,1991-12-10,11.093277931213379 +T,1991-12-11,11.140482902526855 +T,1991-12-12,11.376510620117188 +T,1991-12-13,11.541729927062988 +T,1991-12-16,11.423715591430664 +T,1991-12-17,11.282099723815918 +T,1991-12-18,11.305702209472656 +T,1991-12-19,11.494524002075195 +T,1991-12-20,11.91937255859375 +T,1991-12-23,12.415029525756836 +T,1991-12-24,12.131797790527344 +T,1991-12-26,12.08459186553955 +T,1991-12-27,11.96657943725586 +T,1991-12-30,12.155400276184082 +T,1991-12-31,12.202606201171875 +T,1992-01-02,12.297017097473145 +T,1992-01-03,12.36782455444336 +T,1992-01-06,12.202606201171875 +T,1992-01-07,12.131797790527344 +T,1992-01-08,12.08459186553955 +T,1992-01-09,12.08459186553955 +T,1992-01-10,11.91937255859375 +T,1992-01-13,11.895770072937012 +T,1992-01-14,11.82496166229248 +T,1992-01-15,11.541729927062988 +T,1992-01-16,11.494524002075195 +T,1992-01-17,11.659743309020996 +T,1992-01-20,11.51812744140625 +T,1992-01-21,11.683345794677734 +T,1992-01-22,11.777756690979004 +T,1992-01-23,11.636139869689941 +T,1992-01-24,11.636139869689941 +T,1992-01-27,11.706949234008789 +T,1992-01-28,11.706949234008789 +T,1992-01-29,11.541729927062988 +T,1992-01-30,11.61253833770752 +T,1992-01-31,11.400113105773926 +T,1992-02-03,11.35290813446045 +T,1992-02-04,11.47092056274414 +T,1992-02-05,11.541729927062988 +T,1992-02-06,11.400113105773926 +T,1992-02-07,11.093277931213379 +T,1992-02-10,11.329304695129395 +T,1992-02-11,11.51812744140625 +T,1992-02-12,11.565332412719727 +T,1992-02-13,11.376510620117188 +T,1992-02-14,11.35290813446045 +T,1992-02-18,11.06967544555664 +T,1992-02-19,11.116881370544434 +T,1992-02-20,11.116881370544434 +T,1992-02-21,10.857251167297363 +T,1992-02-24,10.928058624267578 +T,1992-02-25,10.90445613861084 +T,1992-02-26,11.187688827514648 +T,1992-02-27,11.282099723815918 +T,1992-02-28,11.400113105773926 +T,1992-03-02,11.305702209472656 +T,1992-03-03,11.400113105773926 +T,1992-03-04,11.234893798828125 +T,1992-03-05,10.99886703491211 +T,1992-03-06,10.975263595581055 +T,1992-03-09,11.116881370544434 +T,1992-03-10,10.99886703491211 +T,1992-03-11,10.928058624267578 +T,1992-03-12,10.880852699279785 +T,1992-03-13,10.99886703491211 +T,1992-03-16,11.046072959899902 +T,1992-03-17,11.116881370544434 +T,1992-03-18,10.99886703491211 +T,1992-03-19,11.06967544555664 +T,1992-03-20,11.093277931213379 +T,1992-03-23,11.06967544555664 +T,1992-03-24,11.046072959899902 +T,1992-03-25,10.975263595581055 +T,1992-03-26,11.022470474243164 +T,1992-03-27,10.951662063598633 +T,1992-03-30,10.951662063598633 +T,1992-03-31,10.857251167297363 +T,1992-04-01,10.975263595581055 +T,1992-04-02,10.857251167297363 +T,1992-04-03,10.90445613861084 +T,1992-04-06,10.99886703491211 +T,1992-04-07,10.90445613861084 +T,1992-04-08,10.739236831665039 +T,1992-04-09,10.833647727966309 +T,1992-04-10,11.093277931213379 +T,1992-04-13,11.329304695129395 +T,1992-04-14,11.51812744140625 +T,1992-04-15,11.588934898376465 +T,1992-04-16,11.61253833770752 +T,1992-04-20,11.683345794677734 +T,1992-04-21,11.636139869689941 +T,1992-04-22,11.754154205322266 +T,1992-04-23,11.801360130310059 +T,1992-04-24,11.82496166229248 +T,1992-04-27,11.91937255859375 +T,1992-04-28,11.895770072937012 +T,1992-04-29,11.801360130310059 +T,1992-04-30,11.777756690979004 +T,1992-05-01,11.777756690979004 +T,1992-05-04,11.777756690979004 +T,1992-05-05,11.706949234008789 +T,1992-05-06,11.706949234008789 +T,1992-05-07,11.565332412719727 +T,1992-05-08,11.754154205322266 +T,1992-05-11,11.730550765991211 +T,1992-05-12,11.659743309020996 +T,1992-05-13,11.730550765991211 +T,1992-05-14,11.990180969238281 +T,1992-05-15,11.895770072937012 +T,1992-05-18,12.037386894226074 +T,1992-05-19,12.037386894226074 +T,1992-05-20,11.895770072937012 +T,1992-05-21,11.683345794677734 +T,1992-05-22,11.659743309020996 +T,1992-05-26,11.423715591430664 +T,1992-05-27,11.565332412719727 +T,1992-05-28,11.494524002075195 +T,1992-05-29,11.376510620117188 +T,1992-06-01,11.47092056274414 +T,1992-06-02,11.329304695129395 +T,1992-06-03,11.329304695129395 +T,1992-06-04,11.329304695129395 +T,1992-06-05,11.400113105773926 +T,1992-06-08,11.541729927062988 +T,1992-06-09,11.541729927062988 +T,1992-06-10,11.376510620117188 +T,1992-06-11,11.659743309020996 +T,1992-06-12,11.61253833770752 +T,1992-06-15,11.659743309020996 +T,1992-06-16,11.683345794677734 +T,1992-06-17,11.565332412719727 +T,1992-06-18,11.51812744140625 +T,1992-06-19,11.636139869689941 +T,1992-06-22,11.588934898376465 +T,1992-06-23,11.447319030761719 +T,1992-06-24,11.305702209472656 +T,1992-06-25,11.234893798828125 +T,1992-06-26,11.305702209472656 +T,1992-06-29,11.447319030761719 +T,1992-06-30,11.51812744140625 +T,1992-07-01,11.754154205322266 +T,1992-07-02,11.872167587280273 +T,1992-07-06,12.037386894226074 +T,1992-07-07,12.037386894226074 +T,1992-07-08,12.060989379882812 +T,1992-07-09,12.060989379882812 +T,1992-07-10,11.990180969238281 +T,1992-07-13,11.96657943725586 +T,1992-07-14,12.013784408569336 +T,1992-07-15,12.155400276184082 +T,1992-07-16,12.462236404418945 +T,1992-07-17,12.462236404418945 +T,1992-07-20,12.344222068786621 +T,1992-07-21,12.27341365814209 +T,1992-07-22,12.202606201171875 +T,1992-07-23,12.249811172485352 +T,1992-07-24,12.202606201171875 +T,1992-07-27,12.344222068786621 +T,1992-07-28,12.297017097473145 +T,1992-07-29,12.415029525756836 +T,1992-07-30,12.391427040100098 +T,1992-07-31,12.43863296508789 +T,1992-08-03,12.36782455444336 +T,1992-08-04,12.415029525756836 +T,1992-08-05,12.462236404418945 +T,1992-08-06,12.36782455444336 +T,1992-08-07,12.344222068786621 +T,1992-08-10,12.320618629455566 +T,1992-08-11,12.462236404418945 +T,1992-08-12,12.391427040100098 +T,1992-08-13,12.462236404418945 +T,1992-08-14,12.698263168334961 +T,1992-08-17,12.957893371582031 +T,1992-08-18,12.981494903564453 +T,1992-08-19,12.934289932250977 +T,1992-08-20,12.934289932250977 +T,1992-08-21,12.981494903564453 +T,1992-08-24,12.839879035949707 +T,1992-08-25,12.957893371582031 +T,1992-08-26,12.839879035949707 +T,1992-08-27,12.745468139648438 +T,1992-08-28,12.580248832702637 +T,1992-08-31,12.556647300720215 +T,1992-09-01,12.769070625305176 +T,1992-09-02,12.7218656539917 +T,1992-09-03,12.698263168334961 +T,1992-09-04,12.7218656539917 +T,1992-09-08,12.674659729003906 +T,1992-09-09,12.651057243347168 +T,1992-09-10,12.651057243347168 +T,1992-09-11,12.415029525756836 +T,1992-09-14,12.509441375732422 +T,1992-09-15,12.344222068786621 +T,1992-09-16,12.320618629455566 +T,1992-09-17,12.320618629455566 +T,1992-09-18,12.485837936401367 +T,1992-09-21,12.249811172485352 +T,1992-09-22,12.155400276184082 +T,1992-09-23,12.297017097473145 +T,1992-09-24,12.43863296508789 +T,1992-09-25,12.485837936401367 +T,1992-09-28,12.603852272033691 +T,1992-09-29,12.7218656539917 +T,1992-09-30,12.934289932250977 +T,1992-10-01,12.934289932250977 +T,1992-10-02,12.816275596618652 +T,1992-10-05,12.603852272033691 +T,1992-10-06,12.509441375732422 +T,1992-10-07,12.391427040100098 +T,1992-10-08,12.485837936401367 +T,1992-10-09,12.556647300720215 +T,1992-10-12,12.910687446594238 +T,1992-10-13,12.981494903564453 +T,1992-10-14,12.957893371582031 +T,1992-10-15,12.934289932250977 +T,1992-10-16,12.981494903564453 +T,1992-10-19,13.170316696166992 +T,1992-10-20,13.0523042678833 +T,1992-10-21,12.674659729003906 +T,1992-10-22,12.391427040100098 +T,1992-10-23,12.391427040100098 +T,1992-10-26,12.53304386138916 +T,1992-10-27,12.580248832702637 +T,1992-10-28,12.62745475769043 +T,1992-10-29,12.651057243347168 +T,1992-10-30,12.603852272033691 +T,1992-11-02,12.745468139648438 +T,1992-11-03,12.53304386138916 +T,1992-11-04,12.603852272033691 +T,1992-11-05,12.415029525756836 +T,1992-11-06,12.17900276184082 +T,1992-11-09,12.060989379882812 +T,1992-11-10,12.08459186553955 +T,1992-11-11,12.08459186553955 +T,1992-11-12,12.155400276184082 +T,1992-11-13,12.17900276184082 +T,1992-11-16,12.297017097473145 +T,1992-11-17,12.415029525756836 +T,1992-11-18,12.698263168334961 +T,1992-11-19,12.957893371582031 +T,1992-11-20,13.028700828552246 +T,1992-11-23,13.028700828552246 +T,1992-11-24,13.14671516418457 +T,1992-11-25,13.311934471130371 +T,1992-11-27,13.193920135498047 +T,1992-11-30,13.099509239196777 +T,1992-12-01,13.099509239196777 +T,1992-12-02,13.099509239196777 +T,1992-12-03,13.335536003112793 +T,1992-12-04,13.217522621154785 +T,1992-12-07,13.382741928100586 +T,1992-12-08,13.571562767028809 +T,1992-12-09,13.429946899414062 +T,1992-12-10,13.382741928100586 +T,1992-12-11,13.429946899414062 +T,1992-12-14,13.406344413757324 +T,1992-12-15,13.406344413757324 +T,1992-12-16,13.477152824401855 +T,1992-12-17,13.665973663330078 +T,1992-12-18,13.972809791564941 +T,1992-12-21,13.972809791564941 +T,1992-12-22,13.854796409606934 +T,1992-12-23,13.99641227722168 +T,1992-12-24,13.925603866577148 +T,1992-12-28,13.854796409606934 +T,1992-12-29,13.760384559631348 +T,1992-12-30,13.902002334594727 +T,1992-12-31,13.972809791564941 +T,1993-01-04,13.783987998962402 +T,1993-01-05,13.760384559631348 +T,1993-01-06,13.902002334594727 +T,1993-01-07,13.925603866577148 +T,1993-01-08,13.73678207397461 +T,1993-01-11,13.73678207397461 +T,1993-01-12,13.807591438293457 +T,1993-01-13,14.043618202209473 +T,1993-01-14,14.208836555480957 +T,1993-01-15,14.043618202209473 +T,1993-01-18,13.902002334594727 +T,1993-01-19,13.949207305908203 +T,1993-01-20,13.618768692016602 +T,1993-01-21,13.854796409606934 +T,1993-01-22,13.760384559631348 +T,1993-01-25,13.760384559631348 +T,1993-01-26,13.571562767028809 +T,1993-01-27,13.571562767028809 +T,1993-01-28,13.453550338745117 +T,1993-01-29,13.005098342895508 +T,1993-02-01,13.264727592468262 +T,1993-02-02,13.406344413757324 +T,1993-02-03,13.406344413757324 +T,1993-02-04,13.359139442443848 +T,1993-02-05,13.217522621154785 +T,1993-02-08,13.14671516418457 +T,1993-02-09,13.005098342895508 +T,1993-02-10,13.099509239196777 +T,1993-02-11,13.170316696166992 +T,1993-02-12,13.359139442443848 +T,1993-02-16,13.311934471130371 +T,1993-02-17,13.311934471130371 +T,1993-02-18,13.547961235046387 +T,1993-02-19,13.665973663330078 +T,1993-02-22,13.878398895263672 +T,1993-02-23,13.972809791564941 +T,1993-02-24,13.972809791564941 +T,1993-02-25,13.878398895263672 +T,1993-02-26,14.067220687866211 +T,1993-03-01,13.949207305908203 +T,1993-03-02,14.185234069824219 +T,1993-03-03,14.208836555480957 +T,1993-03-04,14.208836555480957 +T,1993-03-05,14.114425659179688 +T,1993-03-08,14.114425659179688 +T,1993-03-09,13.972809791564941 +T,1993-03-10,13.949207305908203 +T,1993-03-11,13.760384559631348 +T,1993-03-12,13.547961235046387 +T,1993-03-15,13.665973663330078 +T,1993-03-16,13.783987998962402 +T,1993-03-17,13.595166206359863 +T,1993-03-18,13.618768692016602 +T,1993-03-19,13.618768692016602 +T,1993-03-22,13.689577102661133 +T,1993-03-23,13.831192970275879 +T,1993-03-24,13.925603866577148 +T,1993-03-25,14.067220687866211 +T,1993-03-26,14.303248405456543 +T,1993-03-29,14.397659301757812 +T,1993-03-30,14.515671730041504 +T,1993-03-31,14.751699447631836 +T,1993-04-01,14.70449447631836 +T,1993-04-02,14.421260833740234 +T,1993-04-05,14.562877655029297 +T,1993-04-06,14.728096961975098 +T,1993-04-07,14.539275169372559 +T,1993-04-08,14.444864273071289 +T,1993-04-12,14.728096961975098 +T,1993-04-13,14.680891036987305 +T,1993-04-14,14.822507858276367 +T,1993-04-15,14.940521240234375 +T,1993-04-16,15.200151443481445 +T,1993-04-19,15.223753929138184 +T,1993-04-20,15.152946472167969 +T,1993-04-21,15.01132869720459 +T,1993-04-22,14.657288551330566 +T,1993-04-23,14.610082626342773 +T,1993-04-26,14.822507858276367 +T,1993-04-27,14.70449447631836 +T,1993-04-28,14.35045337677002 +T,1993-04-29,14.468466758728027 +T,1993-04-30,14.586480140686035 +T,1993-05-03,14.633686065673828 +T,1993-05-04,14.633686065673828 +T,1993-05-05,14.468466758728027 +T,1993-05-06,14.279644966125488 +T,1993-05-07,14.067220687866211 +T,1993-05-10,14.208836555480957 +T,1993-05-11,14.374055862426758 +T,1993-05-12,14.35045337677002 +T,1993-05-13,14.256041526794434 +T,1993-05-14,14.279644966125488 +T,1993-05-17,14.185234069824219 +T,1993-05-18,14.138029098510742 +T,1993-05-19,14.326849937438965 +T,1993-05-20,14.279644966125488 +T,1993-05-21,14.185234069824219 +T,1993-05-24,14.114425659179688 +T,1993-05-25,14.114425659179688 +T,1993-05-26,14.35045337677002 +T,1993-05-27,14.444864273071289 +T,1993-05-28,14.492069244384766 +T,1993-06-01,14.586480140686035 +T,1993-06-02,14.539275169372559 +T,1993-06-03,14.586480140686035 +T,1993-06-04,14.539275169372559 +T,1993-06-07,14.492069244384766 +T,1993-06-08,14.397659301757812 +T,1993-06-09,14.728096961975098 +T,1993-06-10,14.586480140686035 +T,1993-06-11,14.728096961975098 +T,1993-06-14,14.728096961975098 +T,1993-06-15,14.539275169372559 +T,1993-06-16,14.397659301757812 +T,1993-06-17,14.397659301757812 +T,1993-06-18,14.161630630493164 +T,1993-06-21,14.303248405456543 +T,1993-06-22,14.303248405456543 +T,1993-06-23,14.256041526794434 +T,1993-06-24,14.161630630493164 +T,1993-06-25,14.114425659179688 +T,1993-06-28,14.35045337677002 +T,1993-06-29,14.397659301757812 +T,1993-06-30,14.633686065673828 +T,1993-07-01,14.91691780090332 +T,1993-07-02,14.680891036987305 +T,1993-07-06,14.775301933288574 +T,1993-07-07,14.680891036987305 +T,1993-07-08,14.91691780090332 +T,1993-07-09,14.869712829589844 +T,1993-07-12,14.91691780090332 +T,1993-07-13,14.869712829589844 +T,1993-07-14,14.822507858276367 +T,1993-07-15,15.10573959350586 +T,1993-07-16,15.152946472167969 +T,1993-07-19,15.152946472167969 +T,1993-07-20,15.152946472167969 +T,1993-07-21,15.247356414794922 +T,1993-07-22,15.200151443481445 +T,1993-07-23,15.200151443481445 +T,1993-07-26,15.247356414794922 +T,1993-07-27,15.200151443481445 +T,1993-07-28,15.152946472167969 +T,1993-07-29,15.341767311096191 +T,1993-07-30,15.294562339782715 +T,1993-08-02,15.200151443481445 +T,1993-08-03,15.058534622192383 +T,1993-08-04,15.10573959350586 +T,1993-08-05,15.247356414794922 +T,1993-08-06,15.341767311096191 +T,1993-08-09,15.341767311096191 +T,1993-08-10,15.53058910369873 +T,1993-08-11,15.577795028686523 +T,1993-08-12,15.813821792602539 +T,1993-08-13,15.861026763916016 +T,1993-08-16,15.861026763916016 +T,1993-08-17,15.766615867614746 +T,1993-08-18,15.813821792602539 +T,1993-08-19,15.625 +T,1993-08-20,15.813821792602539 +T,1993-08-23,15.672204971313477 +T,1993-08-24,16.14426040649414 +T,1993-08-25,16.049848556518555 +T,1993-08-26,16.710725784301758 +T,1993-08-27,16.710725784301758 +T,1993-08-30,17.088369369506836 +T,1993-08-31,17.18277931213379 +T,1993-09-01,17.18277931213379 +T,1993-09-02,17.18277931213379 +T,1993-09-03,16.99395751953125 +T,1993-09-07,16.946752548217773 +T,1993-09-08,17.041162490844727 +T,1993-09-09,16.899547576904297 +T,1993-09-10,17.607627868652344 +T,1993-09-13,17.51321792602539 +T,1993-09-14,17.229984283447266 +T,1993-09-15,17.088369369506836 +T,1993-09-16,16.899547576904297 +T,1993-09-17,16.616313934326172 +T,1993-09-20,16.427492141723633 +T,1993-09-21,16.191465377807617 +T,1993-09-22,16.380287170410156 +T,1993-09-23,16.33308219909668 +T,1993-09-24,15.766615867614746 +T,1993-09-27,16.238670349121094 +T,1993-09-28,16.380287170410156 +T,1993-09-29,16.191465377807617 +T,1993-09-30,16.238670349121094 +T,1993-10-01,16.521902084350586 +T,1993-10-04,16.33308219909668 +T,1993-10-05,16.28587532043457 +T,1993-10-06,16.09705352783203 +T,1993-10-07,15.672204971313477 +T,1993-10-08,15.672204971313477 +T,1993-10-11,15.294562339782715 +T,1993-10-12,15.483384132385254 +T,1993-10-13,15.152946472167969 +T,1993-10-14,16.238670349121094 +T,1993-10-15,16.14426040649414 +T,1993-10-18,16.14426040649414 +T,1993-10-19,16.14426040649414 +T,1993-10-20,16.238670349121094 +T,1993-10-21,15.908232688903809 +T,1993-10-22,15.483384132385254 +T,1993-10-25,15.908232688903809 +T,1993-10-26,15.766615867614746 +T,1993-10-27,16.002643585205078 +T,1993-10-28,16.380287170410156 +T,1993-10-29,16.710725784301758 +T,1993-11-01,16.616313934326172 +T,1993-11-02,16.28587532043457 +T,1993-11-03,16.09705352783203 +T,1993-11-04,15.908232688903809 +T,1993-11-05,16.002643585205078 +T,1993-11-08,15.766615867614746 +T,1993-11-09,15.483384132385254 +T,1993-11-10,15.483384132385254 +T,1993-11-11,15.53058910369873 +T,1993-11-12,15.436178207397461 +T,1993-11-15,15.483384132385254 +T,1993-11-16,15.672204971313477 +T,1993-11-17,16.002643585205078 +T,1993-11-18,15.908232688903809 +T,1993-11-19,15.483384132385254 +T,1993-11-22,15.388973236083984 +T,1993-11-23,15.10573959350586 +T,1993-11-24,15.341767311096191 +T,1993-11-26,15.71941089630127 +T,1993-11-29,15.861026763916016 +T,1993-11-30,16.049848556518555 +T,1993-12-01,15.71941089630127 +T,1993-12-02,16.049848556518555 +T,1993-12-03,16.33308219909668 +T,1993-12-06,16.380287170410156 +T,1993-12-07,16.427492141723633 +T,1993-12-08,16.28587532043457 +T,1993-12-09,16.049848556518555 +T,1993-12-10,16.049848556518555 +T,1993-12-13,15.908232688903809 +T,1993-12-14,15.861026763916016 +T,1993-12-15,15.813821792602539 +T,1993-12-16,16.09705352783203 +T,1993-12-17,16.47469711303711 +T,1993-12-20,16.47469711303711 +T,1993-12-21,16.521902084350586 +T,1993-12-22,16.66352081298828 +T,1993-12-23,16.616313934326172 +T,1993-12-27,16.616313934326172 +T,1993-12-28,16.852340698242188 +T,1993-12-29,16.47469711303711 +T,1993-12-30,16.14426040649414 +T,1993-12-31,15.672204971313477 +T,1994-01-03,15.672204971313477 +T,1994-01-04,15.341767311096191 +T,1994-01-05,14.680891036987305 +T,1994-01-06,14.539275169372559 +T,1994-01-07,14.822507858276367 +T,1994-01-10,15.152946472167969 +T,1994-01-11,14.964123725891113 +T,1994-01-12,14.822507858276367 +T,1994-01-13,14.822507858276367 +T,1994-01-14,14.728096961975098 +T,1994-01-17,14.444864273071289 +T,1994-01-18,14.822507858276367 +T,1994-01-19,14.964123725891113 +T,1994-01-20,15.247356414794922 +T,1994-01-21,15.10573959350586 +T,1994-01-24,14.680891036987305 +T,1994-01-25,14.397659301757812 +T,1994-01-26,14.869712829589844 +T,1994-01-27,15.483384132385254 +T,1994-01-28,15.483384132385254 +T,1994-01-31,15.813821792602539 +T,1994-02-01,15.247356414794922 +T,1994-02-02,15.388973236083984 +T,1994-02-03,15.10573959350586 +T,1994-02-04,14.728096961975098 +T,1994-02-07,14.822507858276367 +T,1994-02-08,14.680891036987305 +T,1994-02-09,14.444864273071289 +T,1994-02-10,14.067220687866211 +T,1994-02-11,14.303248405456543 +T,1994-02-14,14.303248405456543 +T,1994-02-15,14.303248405456543 +T,1994-02-16,14.303248405456543 +T,1994-02-17,14.161630630493164 +T,1994-02-18,14.397659301757812 +T,1994-02-22,14.492069244384766 +T,1994-02-23,14.161630630493164 +T,1994-02-24,14.633686065673828 +T,1994-02-25,14.869712829589844 +T,1994-02-28,14.775301933288574 +T,1994-03-01,14.728096961975098 +T,1994-03-02,15.01132869720459 +T,1994-03-03,14.964123725891113 +T,1994-03-04,14.91691780090332 +T,1994-03-07,14.775301933288574 +T,1994-03-08,14.775301933288574 +T,1994-03-09,14.775301933288574 +T,1994-03-10,15.10573959350586 +T,1994-03-11,15.341767311096191 +T,1994-03-14,15.341767311096191 +T,1994-03-15,15.200151443481445 +T,1994-03-16,15.388973236083984 +T,1994-03-17,15.388973236083984 +T,1994-03-18,15.294562339782715 +T,1994-03-21,15.10573959350586 +T,1994-03-22,15.341767311096191 +T,1994-03-23,15.200151443481445 +T,1994-03-24,15.10573959350586 +T,1994-03-25,15.200151443481445 +T,1994-03-28,15.436178207397461 +T,1994-03-29,15.436178207397461 +T,1994-03-30,14.822507858276367 +T,1994-03-31,15.247356414794922 +T,1994-04-04,14.586480140686035 +T,1994-04-05,14.91691780090332 +T,1994-04-06,14.822507858276367 +T,1994-04-07,15.01132869720459 +T,1994-04-08,14.775301933288574 +T,1994-04-11,14.964123725891113 +T,1994-04-12,14.91691780090332 +T,1994-04-13,15.152946472167969 +T,1994-04-14,15.388973236083984 +T,1994-04-15,15.625 +T,1994-04-18,15.955437660217285 +T,1994-04-19,16.09705352783203 +T,1994-04-20,16.238670349121094 +T,1994-04-21,16.710725784301758 +T,1994-04-22,16.14426040649414 +T,1994-04-25,16.569108963012695 +T,1994-04-26,16.09705352783203 +T,1994-04-28,15.766615867614746 +T,1994-04-29,15.672204971313477 +T,1994-05-02,15.483384132385254 +T,1994-05-03,15.388973236083984 +T,1994-05-04,15.483384132385254 +T,1994-05-05,15.388973236083984 +T,1994-05-06,15.10573959350586 +T,1994-05-09,14.822507858276367 +T,1994-05-10,15.01132869720459 +T,1994-05-11,14.586480140686035 +T,1994-05-12,14.728096961975098 +T,1994-05-13,14.91691780090332 +T,1994-05-16,14.964123725891113 +T,1994-05-17,15.625 +T,1994-05-18,15.53058910369873 +T,1994-05-19,15.672204971313477 +T,1994-05-20,15.341767311096191 +T,1994-05-23,15.247356414794922 +T,1994-05-24,15.200151443481445 +T,1994-05-25,15.341767311096191 +T,1994-05-26,15.71941089630127 +T,1994-05-27,15.625 +T,1994-05-31,15.53058910369873 +T,1994-06-01,15.577795028686523 +T,1994-06-02,15.577795028686523 +T,1994-06-03,15.955437660217285 +T,1994-06-06,16.238670349121094 +T,1994-06-07,16.14426040649414 +T,1994-06-08,16.238670349121094 +T,1994-06-09,16.28587532043457 +T,1994-06-10,16.33308219909668 +T,1994-06-13,16.191465377807617 +T,1994-06-14,16.191465377807617 +T,1994-06-15,16.191465377807617 +T,1994-06-16,16.33308219909668 +T,1994-06-17,16.238670349121094 +T,1994-06-20,16.191465377807617 +T,1994-06-21,16.191465377807617 +T,1994-06-22,16.09705352783203 +T,1994-06-23,16.238670349121094 +T,1994-06-24,15.955437660217285 +T,1994-06-27,15.861026763916016 +T,1994-06-28,15.861026763916016 +T,1994-06-29,16.28587532043457 +T,1994-06-30,16.427492141723633 +T,1994-07-01,16.238670349121094 +T,1994-07-05,16.14426040649414 +T,1994-07-06,16.33308219909668 +T,1994-07-07,16.380287170410156 +T,1994-07-08,16.569108963012695 +T,1994-07-11,16.47469711303711 +T,1994-07-12,16.191465377807617 +T,1994-07-13,16.09705352783203 +T,1994-07-14,16.521902084350586 +T,1994-07-15,16.521902084350586 +T,1994-07-18,16.616313934326172 +T,1994-07-19,16.616313934326172 +T,1994-07-20,16.380287170410156 +T,1994-07-21,16.33308219909668 +T,1994-07-22,16.191465377807617 +T,1994-07-25,16.09705352783203 +T,1994-07-26,16.14426040649414 +T,1994-07-27,15.955437660217285 +T,1994-07-28,15.813821792602539 +T,1994-07-29,15.861026763916016 +T,1994-08-01,15.813821792602539 +T,1994-08-02,15.908232688903809 +T,1994-08-03,15.955437660217285 +T,1994-08-04,16.002643585205078 +T,1994-08-05,15.908232688903809 +T,1994-08-08,16.14426040649414 +T,1994-08-09,16.238670349121094 +T,1994-08-10,16.238670349121094 +T,1994-08-11,16.238670349121094 +T,1994-08-12,16.238670349121094 +T,1994-08-15,16.14426040649414 +T,1994-08-16,16.191465377807617 +T,1994-08-17,16.002643585205078 +T,1994-08-18,15.766615867614746 +T,1994-08-19,15.813821792602539 +T,1994-08-22,15.766615867614746 +T,1994-08-23,15.813821792602539 +T,1994-08-24,15.766615867614746 +T,1994-08-25,15.672204971313477 +T,1994-08-26,15.766615867614746 +T,1994-08-29,15.813821792602539 +T,1994-08-30,15.53058910369873 +T,1994-08-31,15.625 +T,1994-09-01,15.483384132385254 +T,1994-09-02,15.577795028686523 +T,1994-09-06,15.53058910369873 +T,1994-09-07,15.71941089630127 +T,1994-09-08,15.625 +T,1994-09-09,15.53058910369873 +T,1994-09-12,15.388973236083984 +T,1994-09-13,15.577795028686523 +T,1994-09-14,15.672204971313477 +T,1994-09-15,15.813821792602539 +T,1994-09-16,15.672204971313477 +T,1994-09-19,15.672204971313477 +T,1994-09-20,15.483384132385254 +T,1994-09-21,15.436178207397461 +T,1994-09-22,15.388973236083984 +T,1994-09-23,15.483384132385254 +T,1994-09-26,15.672204971313477 +T,1994-09-27,15.955437660217285 +T,1994-09-28,16.427492141723633 +T,1994-09-29,16.09705352783203 +T,1994-09-30,16.049848556518555 +T,1994-10-03,15.71941089630127 +T,1994-10-04,15.10573959350586 +T,1994-10-05,14.91691780090332 +T,1994-10-06,15.247356414794922 +T,1994-10-07,15.53058910369873 +T,1994-10-10,15.436178207397461 +T,1994-10-11,15.53058910369873 +T,1994-10-12,15.247356414794922 +T,1994-10-13,15.53058910369873 +T,1994-10-14,15.625 +T,1994-10-17,15.577795028686523 +T,1994-10-18,15.53058910369873 +T,1994-10-19,15.625 +T,1994-10-20,15.53058910369873 +T,1994-10-21,15.436178207397461 +T,1994-10-24,15.10573959350586 +T,1994-10-25,15.10573959350586 +T,1994-10-26,15.152946472167969 +T,1994-10-27,15.341767311096191 +T,1994-10-28,15.577795028686523 +T,1994-10-31,15.813821792602539 +T,1994-11-01,15.71941089630127 +T,1994-11-02,15.672204971313477 +T,1994-11-03,15.766615867614746 +T,1994-11-04,15.341767311096191 +T,1994-11-07,15.483384132385254 +T,1994-11-08,15.436178207397461 +T,1994-11-09,15.436178207397461 +T,1994-11-10,15.294562339782715 +T,1994-11-11,15.247356414794922 +T,1994-11-14,15.766615867614746 +T,1994-11-15,15.861026763916016 +T,1994-11-16,15.908232688903809 +T,1994-11-17,15.813821792602539 +T,1994-11-18,15.813821792602539 +T,1994-11-21,16.14426040649414 +T,1994-11-22,15.908232688903809 +T,1994-11-23,15.813821792602539 +T,1994-11-25,15.861026763916016 +T,1994-11-28,15.625 +T,1994-11-29,15.672204971313477 +T,1994-11-30,15.625 +T,1994-12-01,15.577795028686523 +T,1994-12-02,15.577795028686523 +T,1994-12-05,15.577795028686523 +T,1994-12-06,15.53058910369873 +T,1994-12-07,15.483384132385254 +T,1994-12-08,15.388973236083984 +T,1994-12-09,15.388973236083984 +T,1994-12-12,15.388973236083984 +T,1994-12-13,15.71941089630127 +T,1994-12-14,15.861026763916016 +T,1994-12-15,15.955437660217285 +T,1994-12-16,15.766615867614746 +T,1994-12-19,15.625 +T,1994-12-20,15.71941089630127 +T,1994-12-21,15.71941089630127 +T,1994-12-22,15.436178207397461 +T,1994-12-23,15.625 +T,1994-12-27,15.71941089630127 +T,1994-12-28,15.577795028686523 +T,1994-12-29,15.483384132385254 +T,1994-12-30,15.247356414794922 +T,1995-01-03,15.341767311096191 +T,1995-01-04,15.10573959350586 +T,1995-01-05,15.341767311096191 +T,1995-01-06,15.341767311096191 +T,1995-01-09,15.294562339782715 +T,1995-01-10,15.341767311096191 +T,1995-01-11,15.200151443481445 +T,1995-01-12,15.247356414794922 +T,1995-01-13,15.247356414794922 +T,1995-01-16,15.53058910369873 +T,1995-01-17,15.483384132385254 +T,1995-01-18,15.341767311096191 +T,1995-01-19,15.483384132385254 +T,1995-01-20,15.388973236083984 +T,1995-01-23,15.672204971313477 +T,1995-01-24,15.577795028686523 +T,1995-01-25,15.813821792602539 +T,1995-01-26,15.955437660217285 +T,1995-01-27,16.33308219909668 +T,1995-01-30,15.908232688903809 +T,1995-01-31,16.09705352783203 +T,1995-02-01,16.049848556518555 +T,1995-02-02,15.861026763916016 +T,1995-02-03,16.238670349121094 +T,1995-02-06,16.191465377807617 +T,1995-02-07,16.191465377807617 +T,1995-02-08,16.569108963012695 +T,1995-02-09,16.238670349121094 +T,1995-02-10,16.28587532043457 +T,1995-02-13,16.238670349121094 +T,1995-02-14,16.049848556518555 +T,1995-02-15,16.191465377807617 +T,1995-02-16,15.861026763916016 +T,1995-02-17,15.577795028686523 +T,1995-02-21,15.436178207397461 +T,1995-02-22,15.483384132385254 +T,1995-02-23,15.577795028686523 +T,1995-02-24,15.483384132385254 +T,1995-02-27,15.436178207397461 +T,1995-02-28,15.71941089630127 +T,1995-03-01,15.672204971313477 +T,1995-03-02,15.625 +T,1995-03-03,15.483384132385254 +T,1995-03-06,15.388973236083984 +T,1995-03-07,15.058534622192383 +T,1995-03-08,15.10573959350586 +T,1995-03-09,15.200151443481445 +T,1995-03-10,15.53058910369873 +T,1995-03-13,15.625 +T,1995-03-14,15.813821792602539 +T,1995-03-15,15.71941089630127 +T,1995-03-16,15.908232688903809 +T,1995-03-17,16.09705352783203 +T,1995-03-20,16.33308219909668 +T,1995-03-21,15.766615867614746 +T,1995-03-22,15.955437660217285 +T,1995-03-23,15.955437660217285 +T,1995-03-24,16.09705352783203 +T,1995-03-27,16.380287170410156 +T,1995-03-28,16.33308219909668 +T,1995-03-29,16.47469711303711 +T,1995-03-30,16.09705352783203 +T,1995-03-31,15.861026763916016 +T,1995-04-03,15.71941089630127 +T,1995-04-04,15.955437660217285 +T,1995-04-05,15.908232688903809 +T,1995-04-06,16.049848556518555 +T,1995-04-07,16.33308219909668 +T,1995-04-10,16.28587532043457 +T,1995-04-11,16.191465377807617 +T,1995-04-12,16.33308219909668 +T,1995-04-13,16.33308219909668 +T,1995-04-17,16.380287170410156 +T,1995-04-18,16.191465377807617 +T,1995-04-19,16.380287170410156 +T,1995-04-20,16.33308219909668 +T,1995-04-21,16.28587532043457 +T,1995-04-24,16.569108963012695 +T,1995-04-25,16.616313934326172 +T,1995-04-26,16.569108963012695 +T,1995-04-27,16.616313934326172 +T,1995-04-28,16.66352081298828 +T,1995-05-01,16.946752548217773 +T,1995-05-02,16.946752548217773 +T,1995-05-03,16.99395751953125 +T,1995-05-04,17.18277931213379 +T,1995-05-05,16.99395751953125 +T,1995-05-08,17.18277931213379 +T,1995-05-09,17.277189254760742 +T,1995-05-10,17.135574340820312 +T,1995-05-11,16.899547576904297 +T,1995-05-12,17.041162490844727 +T,1995-05-15,17.32439613342285 +T,1995-05-16,16.899547576904297 +T,1995-05-17,16.427492141723633 +T,1995-05-18,16.28587532043457 +T,1995-05-19,16.09705352783203 +T,1995-05-22,16.66352081298828 +T,1995-05-23,16.380287170410156 +T,1995-05-24,16.427492141723633 +T,1995-05-25,16.757930755615234 +T,1995-05-26,16.47469711303711 +T,1995-05-30,16.569108963012695 +T,1995-05-31,16.99395751953125 +T,1995-06-01,16.946752548217773 +T,1995-06-02,16.852340698242188 +T,1995-06-05,17.18277931213379 +T,1995-06-06,17.18277931213379 +T,1995-06-07,17.041162490844727 +T,1995-06-08,17.088369369506836 +T,1995-06-09,17.135574340820312 +T,1995-06-12,17.18277931213379 +T,1995-06-13,17.371601104736328 +T,1995-06-14,17.371601104736328 +T,1995-06-15,17.229984283447266 +T,1995-06-16,17.607627868652344 +T,1995-06-19,17.843656539916992 +T,1995-06-20,17.607627868652344 +T,1995-06-21,17.51321792602539 +T,1995-06-22,17.843656539916992 +T,1995-06-23,17.796449661254883 +T,1995-06-26,17.418806076049805 +T,1995-06-27,17.70203971862793 +T,1995-06-28,17.843656539916992 +T,1995-06-29,17.654834747314453 +T,1995-06-30,17.985271453857422 +T,1995-07-03,17.938066482543945 +T,1995-07-05,17.51321792602539 +T,1995-07-06,17.796449661254883 +T,1995-07-07,17.70203971862793 +T,1995-07-10,17.32439613342285 +T,1995-07-11,17.277189254760742 +T,1995-07-12,17.749244689941406 +T,1995-07-13,17.607627868652344 +T,1995-07-14,17.51321792602539 +T,1995-07-17,17.46601104736328 +T,1995-07-18,17.371601104736328 +T,1995-07-19,17.70203971862793 +T,1995-07-20,18.3629150390625 +T,1995-07-21,18.079683303833008 +T,1995-07-24,18.315710067749023 +T,1995-07-25,18.41012191772461 +T,1995-07-26,18.221298217773438 +T,1995-07-27,17.985271453857422 +T,1995-07-28,18.0324764251709 +T,1995-07-31,18.17409324645996 +T,1995-08-01,17.89086151123047 +T,1995-08-02,18.504531860351562 +T,1995-08-03,18.88217544555664 +T,1995-08-04,18.740558624267578 +T,1995-08-07,18.41012191772461 +T,1995-08-08,18.55173683166504 +T,1995-08-09,18.55173683166504 +T,1995-08-10,18.55173683166504 +T,1995-08-11,18.457326889038086 +T,1995-08-14,18.3629150390625 +T,1995-08-15,18.3629150390625 +T,1995-08-16,18.221298217773438 +T,1995-08-17,18.17409324645996 +T,1995-08-18,18.315710067749023 +T,1995-08-21,18.3629150390625 +T,1995-08-22,18.457326889038086 +T,1995-08-23,18.126888275146484 +T,1995-08-24,18.315710067749023 +T,1995-08-25,18.646148681640625 +T,1995-08-28,18.740558624267578 +T,1995-08-29,18.787763595581055 +T,1995-08-30,18.929380416870117 +T,1995-08-31,19.118202209472656 +T,1995-09-01,18.834970474243164 +T,1995-09-05,18.976585388183594 +T,1995-09-06,19.25981903076172 +T,1995-09-07,19.307024002075195 +T,1995-09-08,19.448640823364258 +T,1995-09-11,19.448640823364258 +T,1995-09-12,19.448640823364258 +T,1995-09-13,19.59025764465332 +T,1995-09-14,20.156721115112305 +T,1995-09-15,20.581571578979492 +T,1995-09-18,20.487159729003906 +T,1995-09-19,20.43995475769043 +T,1995-09-20,20.62877655029297 +T,1995-09-21,20.534366607666016 +T,1995-09-22,20.487159729003906 +T,1995-09-25,20.392749786376953 +T,1995-09-26,20.43995475769043 +T,1995-09-27,20.675981521606445 +T,1995-09-28,20.675981521606445 +T,1995-09-29,20.77039337158203 +T,1995-10-02,20.534366607666016 +T,1995-10-03,20.62877655029297 +T,1995-10-04,20.723186492919922 +T,1995-10-05,20.534366607666016 +T,1995-10-06,20.487159729003906 +T,1995-10-09,20.95921516418457 +T,1995-10-10,21.006420135498047 +T,1995-10-11,20.91200828552246 +T,1995-10-12,20.43995475769043 +T,1995-10-13,20.581571578979492 +T,1995-10-16,20.20392608642578 +T,1995-10-17,20.581571578979492 +T,1995-10-18,20.43995475769043 +T,1995-10-19,21.100830078125 +T,1995-10-20,20.864803314208984 +T,1995-10-23,20.91200828552246 +T,1995-10-24,21.33685874938965 +T,1995-10-25,21.289653778076172 +T,1995-10-26,20.77039337158203 +T,1995-10-27,20.723186492919922 +T,1995-10-30,20.723186492919922 +T,1995-10-31,21.100830078125 +T,1995-11-01,21.242446899414062 +T,1995-11-02,21.478473663330078 +T,1995-11-03,21.242446899414062 +T,1995-11-06,21.100830078125 +T,1995-11-07,21.148035049438477 +T,1995-11-08,21.100830078125 +T,1995-11-09,20.91200828552246 +T,1995-11-10,20.675981521606445 +T,1995-11-13,20.62877655029297 +T,1995-11-14,20.43995475769043 +T,1995-11-15,20.392749786376953 +T,1995-11-16,20.392749786376953 +T,1995-11-17,20.392749786376953 +T,1995-11-20,20.25113296508789 +T,1995-11-21,20.392749786376953 +T,1995-11-22,20.25113296508789 +T,1995-11-24,20.298337936401367 +T,1995-11-27,20.345544815063477 +T,1995-11-28,20.43995475769043 +T,1995-11-29,20.487159729003906 +T,1995-11-30,20.43995475769043 +T,1995-12-01,20.675981521606445 +T,1995-12-04,21.053625106811523 +T,1995-12-05,21.053625106811523 +T,1995-12-06,21.100830078125 +T,1995-12-07,21.006420135498047 +T,1995-12-08,20.793994903564453 +T,1995-12-11,21.100830078125 +T,1995-12-12,21.148035049438477 +T,1995-12-13,21.572885513305664 +T,1995-12-14,21.525680541992188 +T,1995-12-15,21.62009048461914 +T,1995-12-18,21.478473663330078 +T,1995-12-19,21.667295455932617 +T,1995-12-20,21.242446899414062 +T,1995-12-21,21.4312686920166 +T,1995-12-22,21.4312686920166 +T,1995-12-26,21.667295455932617 +T,1995-12-27,21.856117248535156 +T,1995-12-28,21.856117248535156 +T,1995-12-29,21.62009048461914 +T,1996-01-02,22.044940948486328 +T,1996-01-03,22.375377655029297 +T,1996-01-04,22.32817268371582 +T,1996-01-05,22.280967712402344 +T,1996-01-08,21.903322219848633 +T,1996-01-09,21.761707305908203 +T,1996-01-10,20.95921516418457 +T,1996-01-11,21.100830078125 +T,1996-01-12,21.053625106811523 +T,1996-01-15,20.91200828552246 +T,1996-01-16,21.856117248535156 +T,1996-01-17,21.478473663330078 +T,1996-01-18,21.384063720703125 +T,1996-01-19,21.053625106811523 +T,1996-01-22,20.817598342895508 +T,1996-01-23,20.723186492919922 +T,1996-01-24,21.100830078125 +T,1996-01-25,21.053625106811523 +T,1996-01-26,21.242446899414062 +T,1996-01-29,21.242446899414062 +T,1996-01-30,21.195241928100586 +T,1996-01-31,21.384063720703125 +T,1996-02-01,21.667295455932617 +T,1996-02-02,21.761707305908203 +T,1996-02-05,21.903322219848633 +T,1996-02-06,22.280967712402344 +T,1996-02-07,22.611404418945312 +T,1996-02-08,22.32817268371582 +T,1996-02-09,22.422582626342773 +T,1996-02-12,22.65860939025879 +T,1996-02-13,22.469789505004883 +T,1996-02-14,21.714502334594727 +T,1996-02-15,21.100830078125 +T,1996-02-16,21.053625106811523 +T,1996-02-20,20.77039337158203 +T,1996-02-21,20.95921516418457 +T,1996-02-22,21.478473663330078 +T,1996-02-23,21.148035049438477 +T,1996-02-26,20.864803314208984 +T,1996-02-27,20.95921516418457 +T,1996-02-28,20.62877655029297 +T,1996-02-29,20.723186492919922 +T,1996-03-01,20.392749786376953 +T,1996-03-04,20.392749786376953 +T,1996-03-05,20.95921516418457 +T,1996-03-06,20.817598342895508 +T,1996-03-07,20.581571578979492 +T,1996-03-08,19.73187255859375 +T,1996-03-11,19.873489379882812 +T,1996-03-12,19.354230880737305 +T,1996-03-13,19.307024002075195 +T,1996-03-14,19.21261215209961 +T,1996-03-15,19.307024002075195 +T,1996-03-18,19.684667587280273 +T,1996-03-19,19.92069435119629 +T,1996-03-20,20.20392608642578 +T,1996-03-21,20.345544815063477 +T,1996-03-22,20.109516143798828 +T,1996-03-25,20.25113296508789 +T,1996-03-26,20.345544815063477 +T,1996-03-27,20.156721115112305 +T,1996-03-28,20.156721115112305 +T,1996-03-29,19.873489379882812 +T,1996-04-01,18.834970474243164 +T,1996-04-02,18.976585388183594 +T,1996-04-03,19.023792266845703 +T,1996-04-04,18.787763595581055 +T,1996-04-08,18.0324764251709 +T,1996-04-09,18.0324764251709 +T,1996-04-10,17.985271453857422 +T,1996-04-11,17.70203971862793 +T,1996-04-12,17.89086151123047 +T,1996-04-15,18.221298217773438 +T,1996-04-16,18.457326889038086 +T,1996-04-17,18.740558624267578 +T,1996-04-18,18.6933536529541 +T,1996-04-19,18.787763595581055 +T,1996-04-22,19.07099723815918 +T,1996-04-23,19.023792266845703 +T,1996-04-24,18.976585388183594 +T,1996-04-25,18.929380416870117 +T,1996-04-26,18.834970474243164 +T,1996-04-29,18.929380416870117 +T,1996-04-30,18.929380416870117 +T,1996-05-01,18.929380416870117 +T,1996-05-02,18.6933536529541 +T,1996-05-03,18.740558624267578 +T,1996-05-06,18.646148681640625 +T,1996-05-07,18.6933536529541 +T,1996-05-08,18.88217544555664 +T,1996-05-09,18.929380416870117 +T,1996-05-10,19.023792266845703 +T,1996-05-13,18.929380416870117 +T,1996-05-14,18.929380416870117 +T,1996-05-15,18.929380416870117 +T,1996-05-16,18.740558624267578 +T,1996-05-17,18.787763595581055 +T,1996-05-20,18.59894371032715 +T,1996-05-21,18.787763595581055 +T,1996-05-22,19.023792266845703 +T,1996-05-23,18.6933536529541 +T,1996-05-24,18.88217544555664 +T,1996-05-28,18.6933536529541 +T,1996-05-29,18.504531860351562 +T,1996-05-30,18.457326889038086 +T,1996-05-31,18.646148681640625 +T,1996-06-03,18.55173683166504 +T,1996-06-04,18.646148681640625 +T,1996-06-05,18.787763595581055 +T,1996-06-06,18.787763595581055 +T,1996-06-07,18.6933536529541 +T,1996-06-10,18.646148681640625 +T,1996-06-11,18.59894371032715 +T,1996-06-12,18.55173683166504 +T,1996-06-13,18.646148681640625 +T,1996-06-14,18.504531860351562 +T,1996-06-17,18.41012191772461 +T,1996-06-18,18.268505096435547 +T,1996-06-19,18.17409324645996 +T,1996-06-20,18.504531860351562 +T,1996-06-21,18.59894371032715 +T,1996-06-24,18.55173683166504 +T,1996-06-25,18.457326889038086 +T,1996-06-26,18.315710067749023 +T,1996-06-27,18.55173683166504 +T,1996-06-28,18.59894371032715 +T,1996-07-01,18.646148681640625 +T,1996-07-02,18.504531860351562 +T,1996-07-03,18.834970474243164 +T,1996-07-05,18.504531860351562 +T,1996-07-08,18.0324764251709 +T,1996-07-09,18.3629150390625 +T,1996-07-10,18.3629150390625 +T,1996-07-11,18.17409324645996 +T,1996-07-12,18.59894371032715 +T,1996-07-15,18.268505096435547 +T,1996-07-16,18.315710067749023 +T,1996-07-17,18.17409324645996 +T,1996-07-18,18.3629150390625 +T,1996-07-19,18.646148681640625 +T,1996-07-22,18.740558624267578 +T,1996-07-23,18.646148681640625 +T,1996-07-24,18.59894371032715 +T,1996-07-25,18.504531860351562 +T,1996-07-26,18.55173683166504 +T,1996-07-29,18.221298217773438 +T,1996-07-30,18.126888275146484 +T,1996-07-31,18.457326889038086 +T,1996-08-01,18.834970474243164 +T,1996-08-02,19.118202209472656 +T,1996-08-05,19.118202209472656 +T,1996-08-06,19.023792266845703 +T,1996-08-07,18.834970474243164 +T,1996-08-08,18.6933536529541 +T,1996-08-09,18.6933536529541 +T,1996-08-12,18.834970474243164 +T,1996-08-13,18.834970474243164 +T,1996-08-14,18.740558624267578 +T,1996-08-15,18.646148681640625 +T,1996-08-16,18.59894371032715 +T,1996-08-19,18.646148681640625 +T,1996-08-20,18.59894371032715 +T,1996-08-21,18.41012191772461 +T,1996-08-22,18.59894371032715 +T,1996-08-23,18.504531860351562 +T,1996-08-26,18.268505096435547 +T,1996-08-27,18.079683303833008 +T,1996-08-28,17.796449661254883 +T,1996-08-29,17.70203971862793 +T,1996-08-30,17.607627868652344 +T,1996-09-03,17.51321792602539 +T,1996-09-04,17.985271453857422 +T,1996-09-05,17.607627868652344 +T,1996-09-06,17.46601104736328 +T,1996-09-09,17.654834747314453 +T,1996-09-10,17.607627868652344 +T,1996-09-11,17.654834747314453 +T,1996-09-12,17.89086151123047 +T,1996-09-13,18.268505096435547 +T,1996-09-16,18.3629150390625 +T,1996-09-17,18.221298217773438 +T,1996-09-18,18.221298217773438 +T,1996-09-19,18.268505096435547 +T,1996-09-20,18.504531860351562 +T,1996-09-23,18.457326889038086 +T,1996-09-24,18.315710067749023 +T,1996-09-25,18.17409324645996 +T,1996-09-26,17.985271453857422 +T,1996-09-27,17.985271453857422 +T,1996-09-30,18.17409324645996 +T,1996-10-01,18.221298217773438 +T,1996-10-02,18.88217544555664 +T,1996-10-03,18.740558624267578 +T,1996-10-04,18.787763595581055 +T,1996-10-07,18.6933536529541 +T,1996-10-08,18.41012191772461 +T,1996-10-09,18.268505096435547 +T,1996-10-10,18.0324764251709 +T,1996-10-11,18.17409324645996 +T,1996-10-14,18.221298217773438 +T,1996-10-15,18.0324764251709 +T,1996-10-16,18.6933536529541 +T,1996-10-17,18.646148681640625 +T,1996-10-18,18.88217544555664 +T,1996-10-21,18.976585388183594 +T,1996-10-22,18.929380416870117 +T,1996-10-23,18.88217544555664 +T,1996-10-24,18.6933536529541 +T,1996-10-25,18.59894371032715 +T,1996-10-28,18.646148681640625 +T,1996-10-29,18.59894371032715 +T,1996-10-30,18.41012191772461 +T,1996-10-31,18.3629150390625 +T,1996-11-01,18.315710067749023 +T,1996-11-04,18.126888275146484 +T,1996-11-05,18.41012191772461 +T,1996-11-06,18.504531860351562 +T,1996-11-07,18.457326889038086 +T,1996-11-08,18.41012191772461 +T,1996-11-11,18.41012191772461 +T,1996-11-12,18.504531860351562 +T,1996-11-13,18.3629150390625 +T,1996-11-14,18.457326889038086 +T,1996-11-15,18.55173683166504 +T,1996-11-18,18.646148681640625 +T,1996-11-19,18.59894371032715 +T,1996-11-20,18.976585388183594 +T,1996-11-21,19.354230880737305 +T,1996-11-22,19.448640823364258 +T,1996-11-25,19.637462615966797 +T,1996-11-26,19.637462615966797 +T,1996-11-27,19.826284408569336 +T,1996-11-29,19.873489379882812 +T,1996-12-02,20.06231117248535 +T,1996-12-03,19.54305076599121 +T,1996-12-04,19.59025764465332 +T,1996-12-05,19.59025764465332 +T,1996-12-06,19.307024002075195 +T,1996-12-09,19.307024002075195 +T,1996-12-10,19.25981903076172 +T,1996-12-11,18.834970474243164 +T,1996-12-12,18.787763595581055 +T,1996-12-13,18.787763595581055 +T,1996-12-16,18.929380416870117 +T,1996-12-17,18.55173683166504 +T,1996-12-18,18.315710067749023 +T,1996-12-19,18.787763595581055 +T,1996-12-20,19.21261215209961 +T,1996-12-23,19.354230880737305 +T,1996-12-24,19.73187255859375 +T,1996-12-26,20.25113296508789 +T,1996-12-27,20.817598342895508 +T,1996-12-30,20.20392608642578 +T,1996-12-31,19.59025764465332 +T,1997-01-02,19.873489379882812 +T,1997-01-03,19.92069435119629 +T,1997-01-06,19.826284408569336 +T,1997-01-07,19.59025764465332 +T,1997-01-08,19.25981903076172 +T,1997-01-09,19.165407180786133 +T,1997-01-10,19.07099723815918 +T,1997-01-13,19.023792266845703 +T,1997-01-14,19.25981903076172 +T,1997-01-15,19.77907943725586 +T,1997-01-16,19.54305076599121 +T,1997-01-17,19.77907943725586 +T,1997-01-20,19.92069435119629 +T,1997-01-21,19.826284408569336 +T,1997-01-22,20.20392608642578 +T,1997-01-23,20.392749786376953 +T,1997-01-24,20.109516143798828 +T,1997-01-27,20.109516143798828 +T,1997-01-28,20.015106201171875 +T,1997-01-29,20.20392608642578 +T,1997-01-30,20.392749786376953 +T,1997-01-31,20.77039337158203 +T,1997-02-03,20.534366607666016 +T,1997-02-04,20.817598342895508 +T,1997-02-05,20.43995475769043 +T,1997-02-06,20.25113296508789 +T,1997-02-07,20.345544815063477 +T,1997-02-10,20.817598342895508 +T,1997-02-11,21.053625106811523 +T,1997-02-12,21.289653778076172 +T,1997-02-13,21.714502334594727 +T,1997-02-14,21.384063720703125 +T,1997-02-18,21.525680541992188 +T,1997-02-19,21.478473663330078 +T,1997-02-20,21.525680541992188 +T,1997-02-21,21.4312686920166 +T,1997-02-24,21.242446899414062 +T,1997-02-25,21.289653778076172 +T,1997-02-26,21.148035049438477 +T,1997-02-27,21.289653778076172 +T,1997-02-28,21.714502334594727 +T,1997-03-03,21.667295455932617 +T,1997-03-04,21.4312686920166 +T,1997-03-05,21.525680541992188 +T,1997-03-06,21.525680541992188 +T,1997-03-07,21.761707305908203 +T,1997-03-10,21.903322219848633 +T,1997-03-11,21.80891227722168 +T,1997-03-12,21.148035049438477 +T,1997-03-13,20.392749786376953 +T,1997-03-14,21.006420135498047 +T,1997-03-17,20.95921516418457 +T,1997-03-18,21.006420135498047 +T,1997-03-19,20.392749786376953 +T,1997-03-20,20.298337936401367 +T,1997-03-21,20.581571578979492 +T,1997-03-24,21.242446899414062 +T,1997-03-25,20.62877655029297 +T,1997-03-26,20.487159729003906 +T,1997-03-27,19.54305076599121 +T,1997-03-31,19.826284408569336 +T,1997-04-01,19.967899322509766 +T,1997-04-02,19.684667587280273 +T,1997-04-03,19.448640823364258 +T,1997-04-04,19.40143585205078 +T,1997-04-07,19.92069435119629 +T,1997-04-08,19.967899322509766 +T,1997-04-09,19.448640823364258 +T,1997-04-10,19.637462615966797 +T,1997-04-11,19.21261215209961 +T,1997-04-14,18.834970474243164 +T,1997-04-15,19.40143585205078 +T,1997-04-16,19.684667587280273 +T,1997-04-17,19.448640823364258 +T,1997-04-18,19.25981903076172 +T,1997-04-21,19.165407180786133 +T,1997-04-22,19.826284408569336 +T,1997-04-23,19.54305076599121 +T,1997-04-24,19.118202209472656 +T,1997-04-25,19.59025764465332 +T,1997-04-28,20.06231117248535 +T,1997-04-29,20.864803314208984 +T,1997-04-30,20.95921516418457 +T,1997-05-01,20.77039337158203 +T,1997-05-02,21.006420135498047 +T,1997-05-05,21.478473663330078 +T,1997-05-06,21.384063720703125 +T,1997-05-07,20.864803314208984 +T,1997-05-08,21.33685874938965 +T,1997-05-09,21.289653778076172 +T,1997-05-12,21.525680541992188 +T,1997-05-13,21.478473663330078 +T,1997-05-14,21.384063720703125 +T,1997-05-15,21.62009048461914 +T,1997-05-16,21.667295455932617 +T,1997-05-19,21.714502334594727 +T,1997-05-20,21.856117248535156 +T,1997-05-21,21.478473663330078 +T,1997-05-22,21.100830078125 +T,1997-05-23,21.478473663330078 +T,1997-05-27,21.761707305908203 +T,1997-05-28,21.903322219848633 +T,1997-05-29,21.667295455932617 +T,1997-05-30,22.092145919799805 +T,1997-06-02,22.044940948486328 +T,1997-06-03,21.99773406982422 +T,1997-06-04,21.62009048461914 +T,1997-06-05,21.242446899414062 +T,1997-06-06,22.280967712402344 +T,1997-06-09,21.856117248535156 +T,1997-06-10,21.856117248535156 +T,1997-06-11,21.714502334594727 +T,1997-06-12,22.280967712402344 +T,1997-06-13,22.894636154174805 +T,1997-06-16,22.894636154174805 +T,1997-06-17,23.0362548828125 +T,1997-06-18,22.753021240234375 +T,1997-06-19,22.894636154174805 +T,1997-06-20,22.847431182861328 +T,1997-06-23,22.611404418945312 +T,1997-06-24,22.941843032836914 +T,1997-06-25,22.210159301757812 +T,1997-06-26,22.7058162689209 +T,1997-06-27,22.635007858276367 +T,1997-06-30,23.36669158935547 +T,1997-07-01,22.98904800415039 +T,1997-07-02,23.012651443481445 +T,1997-07-03,23.272281646728516 +T,1997-07-07,23.4375 +T,1997-07-08,23.343088150024414 +T,1997-07-09,22.65860939025879 +T,1997-07-10,23.36669158935547 +T,1997-07-11,22.871034622192383 +T,1997-07-14,22.32817268371582 +T,1997-07-15,22.186555862426758 +T,1997-07-16,22.092145919799805 +T,1997-07-17,21.36046028137207 +T,1997-07-18,21.313255310058594 +T,1997-07-21,21.36046028137207 +T,1997-07-22,22.186555862426758 +T,1997-07-23,22.210159301757812 +T,1997-07-24,21.832515716552734 +T,1997-07-25,21.974130630493164 +T,1997-07-28,22.304569244384766 +T,1997-07-29,22.32817268371582 +T,1997-07-30,22.635007858276367 +T,1997-07-31,22.351774215698242 +T,1997-08-01,22.044940948486328 +T,1997-08-04,22.186555862426758 +T,1997-08-05,21.903322219848633 +T,1997-08-06,21.99773406982422 +T,1997-08-07,21.903322219848633 +T,1997-08-08,21.785310745239258 +T,1997-08-11,21.903322219848633 +T,1997-08-12,22.044940948486328 +T,1997-08-13,21.714502334594727 +T,1997-08-14,21.643693923950195 +T,1997-08-15,21.242446899414062 +T,1997-08-18,21.33685874938965 +T,1997-08-19,21.077228546142578 +T,1997-08-20,21.100830078125 +T,1997-08-21,21.124433517456055 +T,1997-08-22,20.91200828552246 +T,1997-08-25,20.723186492919922 +T,1997-08-26,20.65237808227539 +T,1997-08-27,20.935611724853516 +T,1997-08-28,20.62877655029297 +T,1997-08-29,20.534366607666016 +T,1997-09-02,21.077228546142578 +T,1997-09-03,21.313255310058594 +T,1997-09-04,21.572885513305664 +T,1997-09-05,21.525680541992188 +T,1997-09-08,21.525680541992188 +T,1997-09-09,21.525680541992188 +T,1997-09-10,21.454872131347656 +T,1997-09-11,21.384063720703125 +T,1997-09-12,21.785310745239258 +T,1997-09-15,21.73810386657715 +T,1997-09-16,22.80022621154785 +T,1997-09-17,22.233760833740234 +T,1997-09-18,22.469789505004883 +T,1997-09-19,22.80022621154785 +T,1997-09-22,22.65860939025879 +T,1997-09-23,22.894636154174805 +T,1997-09-24,22.65860939025879 +T,1997-09-25,22.13935089111328 +T,1997-09-26,22.304569244384766 +T,1997-09-29,22.80022621154785 +T,1997-09-30,23.201473236083984 +T,1997-10-01,23.50830841064453 +T,1997-10-02,23.272281646728516 +T,1997-10-03,23.579116821289062 +T,1997-10-06,23.90955352783203 +T,1997-10-07,24.452417373657227 +T,1997-10-08,23.88595199584961 +T,1997-10-09,23.933156967163086 +T,1997-10-10,24.192787170410156 +T,1997-10-13,24.07477378845215 +T,1997-10-14,24.14558219909668 +T,1997-10-15,24.87726593017578 +T,1997-10-16,24.405210494995117 +T,1997-10-17,24.192787170410156 +T,1997-10-20,24.192787170410156 +T,1997-10-21,24.54682731628418 +T,1997-10-22,24.664840698242188 +T,1997-10-23,24.35800552368164 +T,1997-10-24,24.570430755615234 +T,1997-10-27,23.8387451171875 +T,1997-10-28,24.027568817138672 +T,1997-10-29,24.003965377807617 +T,1997-10-30,24.121978759765625 +T,1997-10-31,24.027568817138672 +T,1997-11-03,24.523225784301758 +T,1997-11-04,24.594032287597656 +T,1997-11-05,24.35800552368164 +T,1997-11-06,23.95676040649414 +T,1997-11-07,24.09837532043457 +T,1997-11-10,24.54682731628418 +T,1997-11-11,25.372922897338867 +T,1997-11-12,25.372922897338867 +T,1997-11-13,25.4437313079834 +T,1997-11-14,25.750566482543945 +T,1997-11-17,26.010196685791016 +T,1997-11-18,26.387840270996094 +T,1997-11-19,26.600263595581055 +T,1997-11-20,27.261140823364258 +T,1997-11-21,26.88349723815918 +T,1997-11-24,26.36423683166504 +T,1997-11-25,26.1754150390625 +T,1997-11-26,27.567975997924805 +T,1997-11-28,27.426359176635742 +T,1997-12-01,28.110837936401367 +T,1997-12-02,27.35555076599121 +T,1997-12-03,28.299659729003906 +T,1997-12-04,27.61518096923828 +T,1997-12-05,27.001510620117188 +T,1997-12-08,27.308345794677734 +T,1997-12-09,27.237537384033203 +T,1997-12-10,27.166730880737305 +T,1997-12-11,26.387840270996094 +T,1997-12-12,27.426359176635742 +T,1997-12-15,27.922016143798828 +T,1997-12-16,27.99282455444336 +T,1997-12-17,28.32326316833496 +T,1997-12-18,28.677303314208984 +T,1997-12-19,28.630098342895508 +T,1997-12-22,28.70090675354004 +T,1997-12-23,27.99282455444336 +T,1997-12-24,27.780399322509766 +T,1997-12-26,27.237537384033203 +T,1997-12-29,27.73319435119629 +T,1997-12-30,27.945619583129883 +T,1997-12-31,27.66238784790039 +T,1998-01-02,28.299659729003906 +T,1998-01-05,27.497167587280273 +T,1998-01-06,27.379154205322266 +T,1998-01-07,27.54437255859375 +T,1998-01-08,27.28474235534668 +T,1998-01-09,27.02511215209961 +T,1998-01-12,27.426359176635742 +T,1998-01-13,27.685989379882812 +T,1998-01-14,27.80400276184082 +T,1998-01-15,27.922016143798828 +T,1998-01-16,28.040029525756836 +T,1998-01-20,28.535686492919922 +T,1998-01-21,28.346866607666016 +T,1998-01-22,29.054946899414062 +T,1998-01-23,28.559289932250977 +T,1998-01-26,28.677303314208984 +T,1998-01-27,29.385385513305664 +T,1998-01-28,29.078550338745117 +T,1998-01-29,29.55060386657715 +T,1998-01-30,29.36178207397461 +T,1998-02-02,29.69222068786621 +T,1998-02-03,29.668617248535156 +T,1998-02-04,29.645015716552734 +T,1998-02-05,29.054946899414062 +T,1998-02-06,29.338180541992188 +T,1998-02-09,29.17296028137207 +T,1998-02-10,29.220165252685547 +T,1998-02-11,28.8425235748291 +T,1998-02-12,28.913330078125 +T,1998-02-13,28.889728546142578 +T,1998-02-17,29.007741928100586 +T,1998-02-18,29.314577102661133 +T,1998-02-19,29.054946899414062 +T,1998-02-20,29.031343460083008 +T,1998-02-23,28.913330078125 +T,1998-02-24,28.370468139648438 +T,1998-02-25,28.8425235748291 +T,1998-02-26,28.818920135498047 +T,1998-02-27,28.559289932250977 +T,1998-03-02,29.054946899414062 +T,1998-03-03,28.913330078125 +T,1998-03-04,28.653701782226562 +T,1998-03-05,28.370468139648438 +T,1998-03-06,29.314577102661133 +T,1998-03-09,29.40898895263672 +T,1998-03-10,29.196563720703125 +T,1998-03-11,29.645015716552734 +T,1998-03-12,29.975452423095703 +T,1998-03-13,30.06986427307129 +T,1998-03-16,30.636329650878906 +T,1998-03-17,30.282289505004883 +T,1998-03-18,30.895959854125977 +T,1998-03-19,31.627643585205078 +T,1998-03-20,33.13821792602539 +T,1998-03-23,33.9879150390625 +T,1998-03-24,34.743202209472656 +T,1998-03-25,33.751888275146484 +T,1998-03-26,32.807777404785156 +T,1998-03-27,32.66616439819336 +T,1998-03-30,32.66616439819336 +T,1998-03-31,32.74877166748047 +T,1998-04-01,32.47734069824219 +T,1998-04-02,33.13821792602539 +T,1998-04-03,33.421451568603516 +T,1998-04-06,33.232627868652344 +T,1998-04-07,32.47734069824219 +T,1998-04-08,31.297204971313477 +T,1998-04-09,31.391616821289062 +T,1998-04-13,30.305891036987305 +T,1998-04-14,30.305891036987305 +T,1998-04-15,30.164274215698242 +T,1998-04-16,30.21147918701172 +T,1998-04-17,31.391616821289062 +T,1998-04-20,30.872356414794922 +T,1998-04-21,31.013973236083984 +T,1998-04-22,31.76926040649414 +T,1998-04-23,31.344411849975586 +T,1998-04-24,30.77794647216797 +T,1998-04-27,30.258686065673828 +T,1998-04-28,30.164274215698242 +T,1998-04-29,30.447507858276367 +T,1998-04-30,31.297204971313477 +T,1998-05-01,31.72205352783203 +T,1998-05-04,32.57175064086914 +T,1998-05-05,32.19411087036133 +T,1998-05-06,32.28852081298828 +T,1998-05-07,32.005287170410156 +T,1998-05-08,32.005287170410156 +T,1998-05-11,29.314577102661133 +T,1998-05-12,29.786630630493164 +T,1998-05-13,28.748111724853516 +T,1998-05-14,28.606494903564453 +T,1998-05-15,28.228851318359375 +T,1998-05-18,28.70090675354004 +T,1998-05-19,28.370468139648438 +T,1998-05-20,29.88104248046875 +T,1998-05-21,30.022659301757812 +T,1998-05-22,29.456193923950195 +T,1998-05-26,28.795316696166992 +T,1998-05-27,28.70090675354004 +T,1998-05-28,29.456193923950195 +T,1998-05-29,29.36178207397461 +T,1998-06-01,29.456193923950195 +T,1998-06-02,30.258686065673828 +T,1998-06-03,29.267372131347656 +T,1998-06-04,29.645015716552734 +T,1998-06-05,31.108383178710938 +T,1998-06-08,30.305891036987305 +T,1998-06-09,30.21147918701172 +T,1998-06-10,30.40030288696289 +T,1998-06-11,29.928247451782227 +T,1998-06-12,30.683534622192383 +T,1998-06-15,29.456193923950195 +T,1998-06-16,29.55060386657715 +T,1998-06-17,30.022659301757812 +T,1998-06-18,29.88104248046875 +T,1998-06-19,30.353097915649414 +T,1998-06-22,30.40030288696289 +T,1998-06-23,31.155588150024414 +T,1998-06-24,30.022659301757812 +T,1998-06-25,30.305891036987305 +T,1998-06-26,30.447507858276367 +T,1998-06-29,30.06986427307129 +T,1998-06-30,30.21147918701172 +T,1998-07-01,29.928247451782227 +T,1998-07-02,30.117069244384766 +T,1998-07-06,30.258686065673828 +T,1998-07-07,30.06986427307129 +T,1998-07-08,29.833837509155273 +T,1998-07-09,29.786630630493164 +T,1998-07-10,30.305891036987305 +T,1998-07-13,30.06986427307129 +T,1998-07-14,30.022659301757812 +T,1998-07-15,29.928247451782227 +T,1998-07-16,30.77794647216797 +T,1998-07-17,30.77794647216797 +T,1998-07-20,30.9195613861084 +T,1998-07-21,31.486026763916016 +T,1998-07-22,32.005287170410156 +T,1998-07-23,31.25 +T,1998-07-24,31.863670349121094 +T,1998-07-27,31.43882179260254 +T,1998-07-28,30.872356414794922 +T,1998-07-29,31.344411849975586 +T,1998-07-30,31.486026763916016 +T,1998-07-31,30.9195613861084 +T,1998-08-03,31.25 +T,1998-08-04,30.117069244384766 +T,1998-08-05,29.739425659179688 +T,1998-08-06,30.21147918701172 +T,1998-08-07,29.503398895263672 +T,1998-08-10,29.314577102661133 +T,1998-08-11,29.125755310058594 +T,1998-08-12,29.314577102661133 +T,1998-08-13,29.833837509155273 +T,1998-08-14,29.36178207397461 +T,1998-08-17,30.40030288696289 +T,1998-08-18,30.258686065673828 +T,1998-08-19,30.21147918701172 +T,1998-08-20,30.353097915649414 +T,1998-08-21,30.305891036987305 +T,1998-08-24,30.58912467956543 +T,1998-08-25,30.21147918701172 +T,1998-08-26,30.447507858276367 +T,1998-08-27,29.078550338745117 +T,1998-08-28,29.928247451782227 +T,1998-08-31,28.748111724853516 +T,1998-09-01,29.40898895263672 +T,1998-09-02,28.087236404418945 +T,1998-09-03,28.040029525756836 +T,1998-09-04,28.370468139648438 +T,1998-09-08,29.267372131347656 +T,1998-09-09,29.220165252685547 +T,1998-09-10,28.653701782226562 +T,1998-09-11,30.21147918701172 +T,1998-09-14,30.494712829589844 +T,1998-09-15,30.494712829589844 +T,1998-09-16,30.54191780090332 +T,1998-09-17,29.597810745239258 +T,1998-09-18,31.297204971313477 +T,1998-09-21,30.966766357421875 +T,1998-09-22,30.9195613861084 +T,1998-09-23,32.09969711303711 +T,1998-09-24,31.72205352783203 +T,1998-09-25,31.533233642578125 +T,1998-09-28,32.57175064086914 +T,1998-09-29,33.27983474731445 +T,1998-09-30,33.51586151123047 +T,1998-10-01,34.223941802978516 +T,1998-10-02,35.120845794677734 +T,1998-10-05,36.442596435546875 +T,1998-10-06,35.73451614379883 +T,1998-10-07,36.20656967163086 +T,1998-10-08,35.92333984375 +T,1998-10-09,33.51586151123047 +T,1998-10-12,31.391616821289062 +T,1998-10-13,32.382930755615234 +T,1998-10-14,32.76057434082031 +T,1998-10-15,33.65747833251953 +T,1998-10-16,32.382930755615234 +T,1998-10-19,31.863670349121094 +T,1998-10-20,32.382930755615234 +T,1998-10-21,32.47734069824219 +T,1998-10-22,32.66616439819336 +T,1998-10-23,32.052490234375 +T,1998-10-26,33.751888275146484 +T,1998-10-27,34.45996856689453 +T,1998-10-28,33.799095153808594 +T,1998-10-29,34.17673873901367 +T,1998-10-30,34.97922897338867 +T,1998-11-02,34.790409088134766 +T,1998-11-03,36.20656967163086 +T,1998-11-04,35.640106201171875 +T,1998-11-05,36.30098342895508 +T,1998-11-06,36.537010192871094 +T,1998-11-09,35.970542907714844 +T,1998-11-10,36.30098342895508 +T,1998-11-11,36.442596435546875 +T,1998-11-12,35.92333984375 +T,1998-11-13,35.49848937988281 +T,1998-11-16,36.159366607666016 +T,1998-11-17,37.19788360595703 +T,1998-11-18,36.537010192871094 +T,1998-11-19,37.24509048461914 +T,1998-11-20,37.62273406982422 +T,1998-11-23,38.047584533691406 +T,1998-11-24,38.047584533691406 +T,1998-11-25,38.047584533691406 +T,1998-11-27,37.76435089111328 +T,1998-11-30,36.20656967163086 +T,1998-12-01,36.39539337158203 +T,1998-12-02,36.20656967163086 +T,1998-12-03,36.489803314208984 +T,1998-12-04,37.858760833740234 +T,1998-12-07,38.047584533691406 +T,1998-12-08,37.3867073059082 +T,1998-12-09,37.009063720703125 +T,1998-12-10,37.481117248535156 +T,1998-12-11,37.62273406982422 +T,1998-12-14,36.34818649291992 +T,1998-12-15,37.19788360595703 +T,1998-12-16,37.481117248535156 +T,1998-12-17,37.15068054199219 +T,1998-12-18,37.76435089111328 +T,1998-12-21,40.219032287597656 +T,1998-12-22,39.18051528930664 +T,1998-12-23,39.84138870239258 +T,1998-12-24,39.9358024597168 +T,1998-12-28,40.50226593017578 +T,1998-12-29,40.87990951538086 +T,1998-12-30,40.40785598754883 +T,1998-12-31,40.50226593017578 +T,1999-01-04,39.746978759765625 +T,1999-01-05,39.746978759765625 +T,1999-01-06,40.785499572753906 +T,1999-01-07,42.20166015625 +T,1999-01-08,43.57061767578125 +T,1999-01-11,41.635196685791016 +T,1999-01-12,40.596675872802734 +T,1999-01-13,40.97431945800781 +T,1999-01-14,40.97431945800781 +T,1999-01-15,42.24886703491211 +T,1999-01-19,44.56193542480469 +T,1999-01-20,44.18429183959961 +T,1999-01-21,43.19297790527344 +T,1999-01-22,42.76812744140625 +T,1999-01-25,41.02152633666992 +T,1999-01-26,40.785499572753906 +T,1999-01-27,40.69108963012695 +T,1999-01-28,40.83270263671875 +T,1999-01-29,40.785499572753906 +T,1999-02-01,39.699771881103516 +T,1999-02-02,39.227718353271484 +T,1999-02-03,38.850074768066406 +T,1999-02-04,38.330814361572266 +T,1999-02-05,38.47243118286133 +T,1999-02-08,38.80287170410156 +T,1999-02-09,39.36933517456055 +T,1999-02-10,39.274925231933594 +T,1999-02-11,39.4637451171875 +T,1999-02-12,38.378021240234375 +T,1999-02-16,38.425228118896484 +T,1999-02-17,38.51963806152344 +T,1999-02-18,39.55815887451172 +T,1999-02-19,39.03889846801758 +T,1999-02-22,41.21034622192383 +T,1999-02-23,39.416542053222656 +T,1999-02-24,40.785499572753906 +T,1999-02-25,39.746978759765625 +T,1999-02-26,39.9358024597168 +T,1999-03-01,39.227718353271484 +T,1999-03-02,39.18051528930664 +T,1999-03-03,37.056270599365234 +T,1999-03-04,37.29229736328125 +T,1999-03-05,39.13330841064453 +T,1999-03-08,38.75566482543945 +T,1999-03-09,39.274925231933594 +T,1999-03-10,39.03889846801758 +T,1999-03-11,40.266239166259766 +T,1999-03-12,40.077415466308594 +T,1999-03-15,40.17182922363281 +T,1999-03-16,40.31344223022461 +T,1999-03-17,38.80287170410156 +T,1999-03-18,39.36933517456055 +T,1999-03-19,38.51963806152344 +T,1999-03-22,38.09478759765625 +T,1999-03-23,36.67862319946289 +T,1999-03-24,37.481117248535156 +T,1999-03-25,36.725830078125 +T,1999-03-26,35.87613296508789 +T,1999-03-29,36.489803314208984 +T,1999-03-30,35.120845794677734 +T,1999-03-31,35.640106201171875 +T,1999-04-01,37.57552719116211 +T,1999-04-05,38.378021240234375 +T,1999-04-06,38.23640441894531 +T,1999-04-07,39.416542053222656 +T,1999-04-08,40.03021240234375 +T,1999-04-09,39.227718353271484 +T,1999-04-12,40.7382926940918 +T,1999-04-13,39.416542053222656 +T,1999-04-14,38.897281646728516 +T,1999-04-15,38.51963806152344 +T,1999-04-16,39.416542053222656 +T,1999-04-19,39.98300552368164 +T,1999-04-20,41.25755310058594 +T,1999-04-21,43.004154205322266 +T,1999-04-22,42.815330505371094 +T,1999-04-23,41.965633392333984 +T,1999-04-26,41.399169921875 +T,1999-04-27,41.587989807128906 +T,1999-04-28,41.91843032836914 +T,1999-04-29,42.10725021362305 +T,1999-04-30,42.10725021362305 +T,1999-05-03,41.35196304321289 +T,1999-05-04,41.21034622192383 +T,1999-05-05,41.30475616455078 +T,1999-05-06,40.40785598754883 +T,1999-05-07,40.92711639404297 +T,1999-05-10,39.98300552368164 +T,1999-05-11,39.84138870239258 +T,1999-05-12,40.266239166259766 +T,1999-05-13,40.17182922363281 +T,1999-05-14,40.077415466308594 +T,1999-05-17,39.4637451171875 +T,1999-05-18,38.28361129760742 +T,1999-05-19,38.708457946777344 +T,1999-05-20,39.274925231933594 +T,1999-05-21,38.09478759765625 +T,1999-05-24,38.47243118286133 +T,1999-05-25,38.14199447631836 +T,1999-05-26,39.18051528930664 +T,1999-05-27,37.95317077636719 +T,1999-05-28,38.61404800415039 +T,1999-06-01,39.18051528930664 +T,1999-06-02,39.08610153198242 +T,1999-06-03,39.13330841064453 +T,1999-06-04,40.54947280883789 +T,1999-06-07,40.785499572753906 +T,1999-06-08,41.54078674316406 +T,1999-06-09,41.587989807128906 +T,1999-06-10,41.54078674316406 +T,1999-06-11,40.785499572753906 +T,1999-06-14,41.25755310058594 +T,1999-06-15,41.399169921875 +T,1999-06-16,41.44637680053711 +T,1999-06-17,41.54078674316406 +T,1999-06-18,41.682403564453125 +T,1999-06-21,41.587989807128906 +T,1999-06-22,40.92711639404297 +T,1999-06-23,40.219032287597656 +T,1999-06-24,39.08610153198242 +T,1999-06-25,39.60536193847656 +T,1999-06-28,40.643882751464844 +T,1999-06-29,41.163143157958984 +T,1999-06-30,43.80664825439453 +T,1999-07-01,42.39048385620117 +T,1999-07-02,42.39048385620117 +T,1999-07-06,42.10725021362305 +T,1999-07-07,42.90974426269531 +T,1999-07-08,42.57930374145508 +T,1999-07-09,42.62651062011719 +T,1999-07-12,42.154457092285156 +T,1999-07-13,41.587989807128906 +T,1999-07-14,41.44637680053711 +T,1999-07-15,43.051361083984375 +T,1999-07-16,44.703548431396484 +T,1999-07-19,43.09856414794922 +T,1999-07-20,43.901058197021484 +T,1999-07-21,43.901058197021484 +T,1999-07-22,43.523414611816406 +T,1999-07-23,43.28738784790039 +T,1999-07-26,43.19297790527344 +T,1999-07-27,43.94826126098633 +T,1999-07-28,43.381797790527344 +T,1999-07-29,42.62651062011719 +T,1999-07-30,43.14577102661133 +T,1999-08-02,44.46752166748047 +T,1999-08-03,43.901058197021484 +T,1999-08-04,43.051361083984375 +T,1999-08-05,43.523414611816406 +T,1999-08-06,43.61782455444336 +T,1999-08-09,43.57061767578125 +T,1999-08-10,42.20166015625 +T,1999-08-11,41.91843032836914 +T,1999-08-12,41.587989807128906 +T,1999-08-13,42.29607391357422 +T,1999-08-16,41.54078674316406 +T,1999-08-17,42.39048385620117 +T,1999-08-18,41.30475616455078 +T,1999-08-19,40.077415466308594 +T,1999-08-20,39.18051528930664 +T,1999-08-23,38.51963806152344 +T,1999-08-24,38.51963806152344 +T,1999-08-25,39.36933517456055 +T,1999-08-26,38.897281646728516 +T,1999-08-27,38.425228118896484 +T,1999-08-30,37.858760833740234 +T,1999-08-31,36.30098342895508 +T,1999-09-01,37.57552719116211 +T,1999-09-02,36.112159729003906 +T,1999-09-03,36.63142013549805 +T,1999-09-07,36.39539337158203 +T,1999-09-08,35.21525573730469 +T,1999-09-09,35.87613296508789 +T,1999-09-10,35.87613296508789 +T,1999-09-13,36.725830078125 +T,1999-09-14,37.009063720703125 +T,1999-09-15,36.442596435546875 +T,1999-09-16,36.58421325683594 +T,1999-09-17,37.76435089111328 +T,1999-09-20,37.62273406982422 +T,1999-09-21,36.58421325683594 +T,1999-09-22,37.056270599365234 +T,1999-09-23,36.67862319946289 +T,1999-09-24,37.009063720703125 +T,1999-09-27,38.330814361572266 +T,1999-09-28,39.98300552368164 +T,1999-09-29,37.76435089111328 +T,1999-09-30,38.56684112548828 +T,1999-10-01,38.708457946777344 +T,1999-10-04,39.274925231933594 +T,1999-10-05,38.47243118286133 +T,1999-10-06,39.13330841064453 +T,1999-10-07,38.1891975402832 +T,1999-10-08,39.274925231933594 +T,1999-10-11,39.699771881103516 +T,1999-10-12,37.62273406982422 +T,1999-10-13,39.274925231933594 +T,1999-10-14,38.80287170410156 +T,1999-10-15,36.77303695678711 +T,1999-10-18,36.58421325683594 +T,1999-10-19,35.120845794677734 +T,1999-10-20,35.073638916015625 +T,1999-10-21,34.03512191772461 +T,1999-10-22,34.69599533081055 +T,1999-10-25,33.421451568603516 +T,1999-10-26,34.41276550292969 +T,1999-10-27,36.39539337158203 +T,1999-10-28,39.416542053222656 +T,1999-10-29,39.84138870239258 +T,1999-11-01,40.03021240234375 +T,1999-11-02,38.330814361572266 +T,1999-11-03,38.1891975402832 +T,1999-11-04,38.61404800415039 +T,1999-11-05,38.708457946777344 +T,1999-11-08,38.51963806152344 +T,1999-11-09,38.378021240234375 +T,1999-11-10,38.425228118896484 +T,1999-11-11,38.61404800415039 +T,1999-11-12,38.56684112548828 +T,1999-11-15,38.47243118286133 +T,1999-11-16,38.28361129760742 +T,1999-11-17,38.99169158935547 +T,1999-11-18,38.779266357421875 +T,1999-11-19,38.897281646728516 +T,1999-11-22,38.80287170410156 +T,1999-11-23,38.56684112548828 +T,1999-11-24,38.47243118286133 +T,1999-11-26,39.274925231933594 +T,1999-11-29,39.274925231933594 +T,1999-11-30,39.75878143310547 +T,1999-12-01,39.36933517456055 +T,1999-12-02,38.94448471069336 +T,1999-12-03,40.40785598754883 +T,1999-12-06,40.077415466308594 +T,1999-12-07,41.49357986450195 +T,1999-12-08,40.83270263671875 +T,1999-12-09,40.785499572753906 +T,1999-12-10,40.40785598754883 +T,1999-12-13,40.266239166259766 +T,1999-12-14,40.219032287597656 +T,1999-12-15,39.32212829589844 +T,1999-12-16,38.897281646728516 +T,1999-12-17,38.80287170410156 +T,1999-12-20,38.1891975402832 +T,1999-12-21,38.14199447631836 +T,1999-12-22,37.95317077636719 +T,1999-12-23,38.378021240234375 +T,1999-12-27,36.961856842041016 +T,1999-12-28,37.19788360595703 +T,1999-12-29,35.87613296508789 +T,1999-12-30,36.01774978637695 +T,1999-12-31,36.82024383544922 +T,2000-01-03,35.49848937988281 +T,2000-01-04,33.421451568603516 +T,2000-01-05,33.94070816040039 +T,2000-01-06,33.04380798339844 +T,2000-01-07,33.3270378112793 +T,2000-01-10,33.799095153808594 +T,2000-01-11,33.3270378112793 +T,2000-01-12,31.5804386138916 +T,2000-01-13,30.825151443481445 +T,2000-01-14,31.72205352783203 +T,2000-01-18,31.06117820739746 +T,2000-01-19,30.636329650878906 +T,2000-01-20,30.966766357421875 +T,2000-01-21,32.47734069824219 +T,2000-01-24,31.72205352783203 +T,2000-01-25,30.21147918701172 +T,2000-01-26,30.21147918701172 +T,2000-01-27,29.456193923950195 +T,2000-01-28,29.645015716552734 +T,2000-01-31,32.382930755615234 +T,2000-02-01,32.005287170410156 +T,2000-02-02,32.09969711303711 +T,2000-02-03,31.72205352783203 +T,2000-02-04,31.72205352783203 +T,2000-02-07,31.627643585205078 +T,2000-02-08,31.76926040649414 +T,2000-02-09,32.19411087036133 +T,2000-02-10,31.816465377807617 +T,2000-02-11,30.54191780090332 +T,2000-02-14,30.872356414794922 +T,2000-02-15,30.73073959350586 +T,2000-02-16,29.503398895263672 +T,2000-02-17,30.21147918701172 +T,2000-02-18,28.889728546142578 +T,2000-02-22,27.567975997924805 +T,2000-02-23,27.001510620117188 +T,2000-02-24,26.81268882751465 +T,2000-02-25,26.765483856201172 +T,2000-02-28,27.945619583129883 +T,2000-02-29,28.5120849609375 +T,2000-03-01,31.72205352783203 +T,2000-03-02,34.17673873901367 +T,2000-03-03,34.41276550292969 +T,2000-03-06,32.76057434082031 +T,2000-03-07,31.627643585205078 +T,2000-03-08,31.43882179260254 +T,2000-03-09,31.391616821289062 +T,2000-03-10,31.72205352783203 +T,2000-03-13,32.99660110473633 +T,2000-03-14,31.816465377807617 +T,2000-03-15,32.09969711303711 +T,2000-03-16,34.08232498168945 +T,2000-03-17,34.55438232421875 +T,2000-03-20,33.56306457519531 +T,2000-03-21,34.17673873901367 +T,2000-03-22,32.7133674621582 +T,2000-03-23,32.902191162109375 +T,2000-03-24,32.47734069824219 +T,2000-03-27,32.61895751953125 +T,2000-03-28,32.09969711303711 +T,2000-03-29,31.91087532043457 +T,2000-03-30,31.43882179260254 +T,2000-03-31,31.816465377807617 +T,2000-04-03,33.799095153808594 +T,2000-04-04,34.743202209472656 +T,2000-04-05,34.97922897338867 +T,2000-04-06,35.20345687866211 +T,2000-04-07,35.02643585205078 +T,2000-04-10,34.93202209472656 +T,2000-04-11,35.68730926513672 +T,2000-04-12,35.49848937988281 +T,2000-04-13,35.49848937988281 +T,2000-04-14,32.19411087036133 +T,2000-04-17,31.627643585205078 +T,2000-04-18,31.344411849975586 +T,2000-04-19,31.674848556518555 +T,2000-04-20,31.108383178710938 +T,2000-04-24,31.91087532043457 +T,2000-04-25,33.94070816040039 +T,2000-04-26,33.232627868652344 +T,2000-04-27,32.66616439819336 +T,2000-04-28,33.09101104736328 +T,2000-05-01,33.704681396484375 +T,2000-05-02,32.005287170410156 +T,2000-05-03,31.674848556518555 +T,2000-05-04,31.013973236083984 +T,2000-05-05,32.47734069824219 +T,2000-05-08,32.382930755615234 +T,2000-05-09,31.95808219909668 +T,2000-05-10,34.08232498168945 +T,2000-05-11,34.41276550292969 +T,2000-05-12,33.869903564453125 +T,2000-05-15,34.743202209472656 +T,2000-05-16,34.50717544555664 +T,2000-05-17,34.223941802978516 +T,2000-05-18,33.421451568603516 +T,2000-05-19,32.24131393432617 +T,2000-05-22,32.09969711303711 +T,2000-05-23,31.5804386138916 +T,2000-05-24,32.57175064086914 +T,2000-05-25,31.76926040649414 +T,2000-05-26,32.19411087036133 +T,2000-05-30,33.421451568603516 +T,2000-05-31,32.99660110473633 +T,2000-06-01,33.232627868652344 +T,2000-06-02,33.9879150390625 +T,2000-06-05,33.46865463256836 +T,2000-06-06,34.223941802978516 +T,2000-06-07,35.02643585205078 +T,2000-06-08,35.49848937988281 +T,2000-06-09,36.34818649291992 +T,2000-06-12,35.35687255859375 +T,2000-06-13,36.25377655029297 +T,2000-06-14,37.76435089111328 +T,2000-06-15,36.77303695678711 +T,2000-06-16,35.68730926513672 +T,2000-06-19,35.87613296508789 +T,2000-06-20,35.640106201171875 +T,2000-06-21,36.34818649291992 +T,2000-06-22,37.10347366333008 +T,2000-06-23,36.67862319946289 +T,2000-06-26,35.78172302246094 +T,2000-06-27,35.168052673339844 +T,2000-06-28,33.92890930175781 +T,2000-06-29,34.41276550292969 +T,2000-06-30,33.232627868652344 +T,2000-07-03,35.168052673339844 +T,2000-07-05,34.55438232421875 +T,2000-07-06,32.94939422607422 +T,2000-07-07,33.751888275146484 +T,2000-07-10,33.84629821777344 +T,2000-07-11,33.51586151123047 +T,2000-07-12,33.94070816040039 +T,2000-07-13,34.55438232421875 +T,2000-07-14,34.271148681640625 +T,2000-07-17,32.68976593017578 +T,2000-07-18,32.854984283447266 +T,2000-07-19,32.94939422607422 +T,2000-07-20,32.57175064086914 +T,2000-07-21,32.47734069824219 +T,2000-07-24,32.61895751953125 +T,2000-07-25,33.232627868652344 +T,2000-07-26,32.57175064086914 +T,2000-07-27,32.335723876953125 +T,2000-07-28,32.09969711303711 +T,2000-07-31,32.14690399169922 +T,2000-08-01,32.99660110473633 +T,2000-08-02,33.46865463256836 +T,2000-08-03,33.232627868652344 +T,2000-08-04,33.1854248046875 +T,2000-08-07,33.51586151123047 +T,2000-08-08,32.09969711303711 +T,2000-08-09,31.486026763916016 +T,2000-08-10,31.95808219909668 +T,2000-08-11,32.14690399169922 +T,2000-08-14,31.627643585205078 +T,2000-08-15,31.72205352783203 +T,2000-08-16,31.202795028686523 +T,2000-08-17,29.833837509155273 +T,2000-08-18,29.69222068786621 +T,2000-08-21,30.258686065673828 +T,2000-08-22,29.928247451782227 +T,2000-08-23,30.353097915649414 +T,2000-08-24,30.58912467956543 +T,2000-08-25,31.108383178710938 +T,2000-08-28,31.816465377807617 +T,2000-08-29,31.95808219909668 +T,2000-08-30,31.816465377807617 +T,2000-08-31,31.545034408569336 +T,2000-09-01,32.430137634277344 +T,2000-09-05,32.61895751953125 +T,2000-09-06,32.382930755615234 +T,2000-09-07,32.28852081298828 +T,2000-09-08,34.03512191772461 +T,2000-09-11,34.69599533081055 +T,2000-09-12,34.45996856689453 +T,2000-09-13,34.271148681640625 +T,2000-09-14,33.89350509643555 +T,2000-09-15,33.421451568603516 +T,2000-09-18,33.799095153808594 +T,2000-09-19,34.36555862426758 +T,2000-09-20,33.56306457519531 +T,2000-09-21,35.2624626159668 +T,2000-09-22,36.20656967163086 +T,2000-09-25,36.63142013549805 +T,2000-09-26,36.489803314208984 +T,2000-09-27,35.82892608642578 +T,2000-09-28,37.528324127197266 +T,2000-09-29,37.66994094848633 +T,2000-10-02,37.81155776977539 +T,2000-10-03,37.71714401245117 +T,2000-10-04,39.08610153198242 +T,2000-10-05,40.45505905151367 +T,2000-10-06,40.266239166259766 +T,2000-10-09,39.60536193847656 +T,2000-10-10,38.47243118286133 +T,2000-10-11,37.10347366333008 +T,2000-10-12,37.66994094848633 +T,2000-10-13,37.858760833740234 +T,2000-10-16,38.330814361572266 +T,2000-10-17,39.60536193847656 +T,2000-10-18,39.794185638427734 +T,2000-10-19,39.32212829589844 +T,2000-10-20,38.330814361572266 +T,2000-10-23,40.87990951538086 +T,2000-10-24,40.69108963012695 +T,2000-10-25,41.399169921875 +T,2000-10-26,41.115936279296875 +T,2000-10-27,42.532100677490234 +T,2000-10-30,43.901058197021484 +T,2000-10-31,43.57061767578125 +T,2000-11-01,42.34327697753906 +T,2000-11-02,42.29607391357422 +T,2000-11-03,43.19297790527344 +T,2000-11-06,42.72092056274414 +T,2000-11-07,43.09856414794922 +T,2000-11-08,43.334590911865234 +T,2000-11-09,43.523414611816406 +T,2000-11-10,43.14577102661133 +T,2000-11-13,43.80664825439453 +T,2000-11-14,43.28738784790039 +T,2000-11-15,43.28738784790039 +T,2000-11-16,43.853851318359375 +T,2000-11-17,42.29607391357422 +T,2000-11-20,43.051361083984375 +T,2000-11-21,43.004154205322266 +T,2000-11-22,44.18429183959961 +T,2000-11-24,42.8625373840332 +T,2000-11-27,41.87122344970703 +T,2000-11-28,42.10725021362305 +T,2000-11-29,41.682403564453125 +T,2000-11-30,41.49357986450195 +T,2000-12-01,39.416542053222656 +T,2000-12-04,40.03021240234375 +T,2000-12-05,40.36064910888672 +T,2000-12-06,40.97431945800781 +T,2000-12-07,40.97431945800781 +T,2000-12-08,39.03889846801758 +T,2000-12-11,38.378021240234375 +T,2000-12-12,39.4637451171875 +T,2000-12-13,40.36064910888672 +T,2000-12-14,41.25755310058594 +T,2000-12-15,40.54947280883789 +T,2000-12-18,40.266239166259766 +T,2000-12-19,35.168052673339844 +T,2000-12-20,33.27983474731445 +T,2000-12-21,33.89350509643555 +T,2000-12-22,34.6487922668457 +T,2000-12-26,35.35687255859375 +T,2000-12-27,36.06495666503906 +T,2000-12-28,35.592899322509766 +T,2000-12-29,36.06495666503906 +T,2001-01-02,38.047584533691406 +T,2001-01-03,38.51963806152344 +T,2001-01-04,39.08610153198242 +T,2001-01-05,37.76435089111328 +T,2001-01-08,37.858760833740234 +T,2001-01-09,39.227718353271484 +T,2001-01-10,39.55815887451172 +T,2001-01-11,39.55815887451172 +T,2001-01-12,38.47243118286133 +T,2001-01-16,37.81155776977539 +T,2001-01-17,38.0003776550293 +T,2001-01-18,38.1891975402832 +T,2001-01-19,37.528324127197266 +T,2001-01-22,36.91465377807617 +T,2001-01-23,37.24509048461914 +T,2001-01-24,35.78172302246094 +T,2001-01-25,35.78172302246094 +T,2001-01-26,35.2624626159668 +T,2001-01-29,36.17824935913086 +T,2001-01-30,36.19335174560547 +T,2001-01-31,36.51812744140625 +T,2001-02-01,38.17975616455078 +T,2001-02-02,37.6132926940918 +T,2001-02-05,37.53776550292969 +T,2001-02-06,37.57552719116211 +T,2001-02-07,36.744712829589844 +T,2001-02-08,36.41994094848633 +T,2001-02-09,35.1737174987793 +T,2001-02-12,36.08005905151367 +T,2001-02-13,36.6012077331543 +T,2001-02-14,35.49848937988281 +T,2001-02-15,35.49848937988281 +T,2001-02-16,36.04229736328125 +T,2001-02-20,36.83534622192383 +T,2001-02-21,35.87613296508789 +T,2001-02-22,36.95619201660156 +T,2001-02-23,37.55287170410156 +T,2001-02-26,37.990936279296875 +T,2001-02-27,38.202415466308594 +T,2001-02-28,36.027191162109375 +T,2001-03-01,34.36555862426758 +T,2001-03-02,35.1737174987793 +T,2001-03-05,34.297584533691406 +T,2001-03-06,34.750755310058594 +T,2001-03-07,33.20996856689453 +T,2001-03-08,34.33534622192383 +T,2001-03-09,33.9879150390625 +T,2001-03-12,33.90483474731445 +T,2001-03-13,33.93504333496094 +T,2001-03-14,31.80513572692871 +T,2001-03-15,32.34138870239258 +T,2001-03-16,31.827795028686523 +T,2001-03-19,32.52265930175781 +T,2001-03-20,30.891239166259766 +T,2001-03-21,30.302114486694336 +T,2001-03-22,30.596677780151367 +T,2001-03-23,31.616313934326172 +T,2001-03-26,31.155588150024414 +T,2001-03-27,33.157100677490234 +T,2001-03-28,31.865558624267578 +T,2001-03-29,32.83987808227539 +T,2001-03-30,33.708457946777344 +T,2001-04-02,33.051361083984375 +T,2001-04-03,32.56797790527344 +T,2001-04-04,33.21752166748047 +T,2001-04-05,33.56495666503906 +T,2001-04-06,32.70392608642578 +T,2001-04-09,32.74169158935547 +T,2001-04-10,32.46978759765625 +T,2001-04-11,31.11782455444336 +T,2001-04-12,31.102718353271484 +T,2001-04-16,31.714502334594727 +T,2001-04-17,32.60573959350586 +T,2001-04-18,31.525680541992188 +T,2001-04-19,31.231117248535156 +T,2001-04-20,30.21147918701172 +T,2001-04-23,29.645015716552734 +T,2001-04-24,29.984893798828125 +T,2001-04-25,30.808156967163086 +T,2001-04-26,30.906343460083008 +T,2001-04-27,31.646526336669922 +T,2001-04-30,31.155588150024414 +T,2001-05-01,32.273414611816406 +T,2001-05-02,32.00151062011719 +T,2001-05-03,31.57099723815918 +T,2001-05-04,31.835346221923828 +T,2001-05-07,32.454681396484375 +T,2001-05-08,32.06948471069336 +T,2001-05-09,31.91087532043457 +T,2001-05-10,32.20543670654297 +T,2001-05-11,31.91087532043457 +T,2001-05-14,32.3262825012207 +T,2001-05-15,32.74169158935547 +T,2001-05-16,33.91238784790039 +T,2001-05-17,33.00604248046875 +T,2001-05-18,33.6253776550293 +T,2001-05-21,33.24018096923828 +T,2001-05-22,32.756797790527344 +T,2001-05-23,32.36404800415039 +T,2001-05-24,32.545318603515625 +T,2001-05-25,31.986404418945312 +T,2001-05-29,32.6132926940918 +T,2001-05-30,31.918428421020508 +T,2001-05-31,32.515106201171875 +T,2001-06-01,31.75981903076172 +T,2001-06-04,31.75226593017578 +T,2001-06-05,32.024169921875 +T,2001-06-06,31.57099723815918 +T,2001-06-07,31.495468139648438 +T,2001-06-08,31.29909324645996 +T,2001-06-11,31.85800552368164 +T,2001-06-12,31.75226593017578 +T,2001-06-13,31.744712829589844 +T,2001-06-14,31.503021240234375 +T,2001-06-15,30.445619583129883 +T,2001-06-18,30.030210494995117 +T,2001-06-19,30.528701782226562 +T,2001-06-20,30.21147918701172 +T,2001-06-21,29.71299171447754 +T,2001-06-22,29.342899322509766 +T,2001-06-25,29.22960662841797 +T,2001-06-26,29.78852081298828 +T,2001-06-27,29.75830841064453 +T,2001-06-28,30.067975997924805 +T,2001-06-29,30.256797790527344 +T,2001-07-02,30.664653778076172 +T,2001-07-03,30.679758071899414 +T,2001-07-05,31.1933536529541 +T,2001-07-06,30.21147918701172 +T,2001-07-09,30.40030288696289 +T,2001-07-10,30.40030288696289 +T,2001-07-11,31.737159729003906 +T,2001-07-12,31.72205352783203 +T,2001-07-13,31.684289932250977 +T,2001-07-16,32.46223449707031 +T,2001-07-17,33.27794647216797 +T,2001-07-18,33.30815887451172 +T,2001-07-19,33.11178207397461 +T,2001-07-20,32.40181350708008 +T,2001-07-23,31.767372131347656 +T,2001-07-24,30.815710067749023 +T,2001-07-25,32.76435089111328 +T,2001-07-26,33.04380798339844 +T,2001-07-27,33.13444137573242 +T,2001-07-30,33.34592056274414 +T,2001-07-31,34.01057434082031 +T,2001-08-01,33.927490234375 +T,2001-08-02,33.3987922668457 +T,2001-08-03,32.84743118286133 +T,2001-08-06,32.84743118286133 +T,2001-08-07,33.096675872802734 +T,2001-08-08,32.379154205322266 +T,2001-08-09,32.59818649291992 +T,2001-08-10,33.6253776550293 +T,2001-08-13,33.54985046386719 +T,2001-08-14,33.232627868652344 +T,2001-08-15,32.749244689941406 +T,2001-08-16,32.93051528930664 +T,2001-08-17,32.1374626159668 +T,2001-08-20,33.00604248046875 +T,2001-08-21,32.545318603515625 +T,2001-08-22,31.91087532043457 +T,2001-08-23,31.75981903076172 +T,2001-08-24,32.182777404785156 +T,2001-08-27,31.525680541992188 +T,2001-08-28,31.24622344970703 +T,2001-08-29,31.3066463470459 +T,2001-08-30,30.951662063598633 +T,2001-08-31,30.898792266845703 +T,2001-09-04,31.72205352783203 +T,2001-09-05,31.903322219848633 +T,2001-09-06,31.646526336669922 +T,2001-09-07,30.966766357421875 +T,2001-09-10,32.80211639404297 +T,2001-09-17,33.45921325683594 +T,2001-09-18,34.478851318359375 +T,2001-09-19,34.206947326660156 +T,2001-09-20,34.66767501831055 +T,2001-09-21,33.421451568603516 +T,2001-09-24,34.033233642578125 +T,2001-09-25,35.61178207397461 +T,2001-09-26,35.755287170410156 +T,2001-09-27,34.93202209472656 +T,2001-09-28,35.5891227722168 +T,2001-10-01,35.10573959350586 +T,2001-10-02,35.49848937988281 +T,2001-10-03,34.879154205322266 +T,2001-10-04,34.53172302246094 +T,2001-10-05,33.897281646728516 +T,2001-10-08,34.62990951538086 +T,2001-10-09,35.26435089111328 +T,2001-10-10,35.43806457519531 +T,2001-10-11,34.403324127197266 +T,2001-10-12,33.34592056274414 +T,2001-10-15,33.13444137573242 +T,2001-10-16,32.77190399169922 +T,2001-10-17,32.6132926940918 +T,2001-10-18,32.69637680053711 +T,2001-10-19,32.960723876953125 +T,2001-10-22,31.268882751464844 +T,2001-10-23,29.290029525756836 +T,2001-10-24,29.614803314208984 +T,2001-10-25,29.380664825439453 +T,2001-10-26,29.607250213623047 +T,2001-10-29,29.939577102661133 +T,2001-10-30,28.77643585205078 +T,2001-10-31,28.78398895263672 +T,2001-11-01,29.561933517456055 +T,2001-11-02,29.161630630493164 +T,2001-11-05,29.093656539916992 +T,2001-11-06,28.919940948486328 +T,2001-11-07,28.731117248535156 +T,2001-11-08,28.6933536529541 +T,2001-11-09,29.033233642578125 +T,2001-11-12,28.655588150024414 +T,2001-11-13,28.24773406982422 +T,2001-11-14,28.27794647216797 +T,2001-11-15,29.456193923950195 +T,2001-11-16,29.554380416870117 +T,2001-11-19,30.13595199584961 +T,2001-11-20,29.524169921875 +T,2001-11-21,29.448640823364258 +T,2001-11-23,29.645015716552734 +T,2001-11-26,29.471298217773438 +T,2001-11-27,28.874622344970703 +T,2001-11-28,28.406343460083008 +T,2001-11-29,28.58761215209961 +T,2001-11-30,28.232627868652344 +T,2001-12-03,28.75377655029297 +T,2001-12-04,28.61782455444336 +T,2001-12-05,28.980363845825195 +T,2001-12-06,28.859516143798828 +T,2001-12-07,28.285497665405273 +T,2001-12-10,28.466766357421875 +T,2001-12-11,28.70090675354004 +T,2001-12-12,28.88217544555664 +T,2001-12-13,29.214502334594727 +T,2001-12-14,29.418428421020508 +T,2001-12-17,30.15860939025879 +T,2001-12-18,29.607250213623047 +T,2001-12-19,29.743202209472656 +T,2001-12-20,30.022659301757812 +T,2001-12-21,29.68277931213379 +T,2001-12-24,29.531721115112305 +T,2001-12-26,29.54682731628418 +T,2001-12-27,29.977340698242188 +T,2001-12-28,29.826284408569336 +T,2001-12-31,29.584592819213867 +T,2002-01-02,30.13595199584961 +T,2002-01-03,30.33987808227539 +T,2002-01-04,30.20392608642578 +T,2002-01-07,30.143505096435547 +T,2002-01-08,30.015106201171875 +T,2002-01-09,28.82930564880371 +T,2002-01-10,29.078550338745117 +T,2002-01-11,28.572507858276367 +T,2002-01-14,28.708459854125977 +T,2002-01-15,28.542295455932617 +T,2002-01-16,28.028701782226562 +T,2002-01-17,27.854984283447266 +T,2002-01-18,27.575529098510742 +T,2002-01-22,26.865558624267578 +T,2002-01-23,27.439577102661133 +T,2002-01-24,27.492446899414062 +T,2002-01-25,26.827795028686523 +T,2002-01-28,27.220544815063477 +T,2002-01-29,27.26586151123047 +T,2002-01-30,27.41691780090332 +T,2002-01-31,28.285497665405273 +T,2002-02-01,27.915407180786133 +T,2002-02-04,27.04682731628418 +T,2002-02-05,27.197885513305664 +T,2002-02-06,26.049848556518555 +T,2002-02-07,26.510574340820312 +T,2002-02-08,26.91087532043457 +T,2002-02-11,26.69939613342285 +T,2002-02-12,27.228097915649414 +T,2002-02-13,27.779455184936523 +T,2002-02-14,27.960725784301758 +T,2002-02-15,28.0362548828125 +T,2002-02-19,27.567975997924805 +T,2002-02-20,27.983383178710938 +T,2002-02-21,27.567975997924805 +T,2002-02-22,27.802114486694336 +T,2002-02-25,28.413896560668945 +T,2002-02-26,28.32326316833496 +T,2002-02-27,28.549848556518555 +T,2002-02-28,28.580059051513672 +T,2002-03-01,29.456193923950195 +T,2002-03-04,29.728097915649414 +T,2002-03-05,29.2824764251709 +T,2002-03-06,29.478851318359375 +T,2002-03-07,29.267372131347656 +T,2002-03-08,29.003021240234375 +T,2002-03-11,29.15407943725586 +T,2002-03-12,29.290029525756836 +T,2002-03-13,29.30513572692871 +T,2002-03-14,29.22205352783203 +T,2002-03-15,29.456193923950195 +T,2002-03-18,29.380664825439453 +T,2002-03-19,29.645015716552734 +T,2002-03-20,29.471298217773438 +T,2002-03-21,29.17673683166504 +T,2002-03-22,28.640483856201172 +T,2002-03-25,28.70090675354004 +T,2002-03-26,28.957704544067383 +T,2002-03-27,28.436555862426758 +T,2002-03-28,28.27794647216797 +T,2002-04-01,27.68882179260254 +T,2002-04-02,28.096677780151367 +T,2002-04-03,28.413896560668945 +T,2002-04-04,28.814199447631836 +T,2002-04-05,28.202417373657227 +T,2002-04-08,27.590633392333984 +T,2002-04-09,26.359516143798828 +T,2002-04-10,26.925981521606445 +T,2002-04-11,25.490936279296875 +T,2002-04-12,25.679758071899414 +T,2002-04-15,25.279455184936523 +T,2002-04-16,26.110271453857422 +T,2002-04-17,26.057401657104492 +T,2002-04-18,25.596677780151367 +T,2002-04-19,24.71299171447754 +T,2002-04-22,23.91238784790039 +T,2002-04-23,23.625377655029297 +T,2002-04-24,23.851964950561523 +T,2002-04-25,24.146526336669922 +T,2002-04-26,23.71601104736328 +T,2002-04-29,22.771902084350586 +T,2002-04-30,23.45921516418457 +T,2002-05-01,24.66012191772461 +T,2002-05-02,24.49395751953125 +T,2002-05-03,23.519636154174805 +T,2002-05-06,23.45921516418457 +T,2002-05-07,23.0362548828125 +T,2002-05-08,24.048337936401367 +T,2002-05-09,23.678247451782227 +T,2002-05-10,22.998489379882812 +T,2002-05-13,24.20694923400879 +T,2002-05-14,24.954683303833008 +T,2002-05-15,25.23413848876953 +T,2002-05-16,26.1933536529541 +T,2002-05-17,26.110271453857422 +T,2002-05-20,25.80060386657715 +T,2002-05-21,26.208459854125977 +T,2002-05-22,26.38217544555664 +T,2002-05-23,27.379154205322266 +T,2002-05-24,26.4879150390625 +T,2002-05-28,26.72205352783203 +T,2002-05-29,26.472810745239258 +T,2002-05-30,26.102718353271484 +T,2002-05-31,25.898792266845703 +T,2002-06-03,25.037763595581055 +T,2002-06-04,25.113292694091797 +T,2002-06-05,25.362537384033203 +T,2002-06-06,24.433534622192383 +T,2002-06-07,24.969789505004883 +T,2002-06-10,25.037763595581055 +T,2002-06-11,24.267372131347656 +T,2002-06-12,24.79607391357422 +T,2002-06-13,24.66012191772461 +T,2002-06-14,24.342899322509766 +T,2002-06-17,25.15105628967285 +T,2002-06-18,24.909366607666016 +T,2002-06-19,23.595165252685547 +T,2002-06-20,23.37613296508789 +T,2002-06-21,23.678247451782227 +T,2002-06-24,22.998489379882812 +T,2002-06-25,22.356494903564453 +T,2002-06-26,22.280967712402344 +T,2002-06-27,22.771902084350586 +T,2002-06-28,23.0362548828125 +T,2002-07-01,22.628398895263672 +T,2002-07-02,22.613292694091797 +T,2002-07-03,23.18731117248535 +T,2002-07-05,23.942598342895508 +T,2002-07-08,23.874622344970703 +T,2002-07-09,23.096677780151367 +T,2002-07-10,22.666162490844727 +T,2002-07-11,23.149547576904297 +T,2002-07-12,22.386707305908203 +T,2002-07-15,22.28852081298828 +T,2002-07-16,22.333837509155273 +T,2002-07-17,21.820241928100586 +T,2002-07-18,20.951662063598633 +T,2002-07-19,20.15105628967285 +T,2002-07-22,18.096677780151367 +T,2002-07-23,17.598186492919922 +T,2002-07-24,18.67069435119629 +T,2002-07-25,19.645015716552734 +T,2002-07-26,19.826284408569336 +T,2002-07-29,19.79607391357422 +T,2002-07-30,19.871601104736328 +T,2002-07-31,20.891239166259766 +T,2002-08-01,20.732627868652344 +T,2002-08-02,20.015106201171875 +T,2002-08-05,19.71299171447754 +T,2002-08-06,19.7054386138916 +T,2002-08-07,19.425981521606445 +T,2002-08-08,20.113292694091797 +T,2002-08-09,20.362537384033203 +T,2002-08-12,20.279455184936523 +T,2002-08-13,20.113292694091797 +T,2002-08-14,21.25377655029297 +T,2002-08-15,21.1933536529541 +T,2002-08-16,21.6691837310791 +T,2002-08-19,22.560422897338867 +T,2002-08-20,20.906343460083008 +T,2002-08-21,21.231117248535156 +T,2002-08-22,20.679758071899414 +T,2002-08-23,19.86404800415039 +T,2002-08-26,20.128398895263672 +T,2002-08-27,20.060422897338867 +T,2002-08-28,19.49395751953125 +T,2002-08-29,19.486404418945312 +T,2002-08-30,18.685800552368164 +T,2002-09-03,17.44713020324707 +T,2002-09-04,18.353473663330078 +T,2002-09-05,17.726585388183594 +T,2002-09-06,18.126888275146484 +T,2002-09-09,18.53474235534668 +T,2002-09-10,18.791540145874023 +T,2002-09-11,19.524169921875 +T,2002-09-12,18.768882751464844 +T,2002-09-13,18.542295455932617 +T,2002-09-16,18.56495475769043 +T,2002-09-17,18.353473663330078 +T,2002-09-18,18.255287170410156 +T,2002-09-19,17.65860939025879 +T,2002-09-20,17.522659301757812 +T,2002-09-23,17.152568817138672 +T,2002-09-24,17.092145919799805 +T,2002-09-25,17.061933517456055 +T,2002-09-26,16.54078483581543 +T,2002-09-27,15.219033241271973 +T,2002-09-30,15.181268692016602 +T,2002-10-01,15.725075721740723 +T,2002-10-02,15.241691589355469 +T,2002-10-03,16.46525764465332 +T,2002-10-04,16.32930564880371 +T,2002-10-07,15.883686065673828 +T,2002-10-08,15.468277931213379 +T,2002-10-09,15.377643585205078 +T,2002-10-10,16.049848556518555 +T,2002-10-11,16.956193923950195 +T,2002-10-14,16.918428421020508 +T,2002-10-15,17.945619583129883 +T,2002-10-16,17.560422897338867 +T,2002-10-17,18.504531860351562 +T,2002-10-18,19.07099723815918 +T,2002-10-21,19.448640823364258 +T,2002-10-22,20.430513381958008 +T,2002-10-23,19.524169921875 +T,2002-10-24,19.373111724853516 +T,2002-10-25,18.859516143798828 +T,2002-10-28,19.501510620117188 +T,2002-10-29,19.07099723815918 +T,2002-10-30,19.607250213623047 +T,2002-10-31,19.380664825439453 +T,2002-11-01,20.581571578979492 +T,2002-11-04,21.049848556518555 +T,2002-11-05,20.936555862426758 +T,2002-11-06,20.996978759765625 +T,2002-11-07,20.219032287597656 +T,2002-11-08,20.551359176635742 +T,2002-11-11,19.78852081298828 +T,2002-11-12,18.889728546142578 +T,2002-11-13,18.368579864501953 +T,2002-11-14,18.42900276184082 +T,2002-11-15,19.025680541992188 +T,2002-11-18,19.365558624267578 +T,2002-11-19,19.244712829589844 +T,2002-11-20,19.78852081298828 +T,2002-11-21,20.755287170410156 +T,2002-11-22,20.808156967163086 +T,2002-11-25,21.450151443481445 +T,2002-11-26,20.732627868652344 +T,2002-11-27,21.69939613342285 +T,2002-11-29,21.525680541992188 +T,2002-12-02,21.41238784790039 +T,2002-12-03,20.33987808227539 +T,2002-12-04,19.977340698242188 +T,2002-12-05,19.826284408569336 +T,2002-12-06,19.962236404418945 +T,2002-12-09,19.403322219848633 +T,2002-12-10,19.41087532043457 +T,2002-12-11,19.2824764251709 +T,2002-12-12,19.30513572692871 +T,2002-12-13,19.448640823364258 +T,2002-12-16,20.490936279296875 +T,2002-12-17,20.808156967163086 +T,2002-12-18,20.581571578979492 +T,2002-12-19,20.913896560668945 +T,2002-12-20,21.3066463470459 +T,2002-12-23,21.148035049438477 +T,2002-12-24,20.996978759765625 +T,2002-12-26,21.185800552368164 +T,2002-12-27,20.604230880737305 +T,2002-12-30,20.596677780151367 +T,2002-12-31,20.475830078125 +T,2003-01-02,21.835346221923828 +T,2003-01-03,21.81268882751465 +T,2003-01-06,23.557401657104492 +T,2003-01-07,22.87009048461914 +T,2003-01-08,21.737159729003906 +T,2003-01-09,21.956193923950195 +T,2003-01-10,21.75226593017578 +T,2003-01-13,21.72205352783203 +T,2003-01-14,22.36404800415039 +T,2003-01-15,21.555891036987305 +T,2003-01-16,21.03474235534668 +T,2003-01-17,20.604230880737305 +T,2003-01-21,20.166162490844727 +T,2003-01-22,20.33987808227539 +T,2003-01-23,19.2824764251709 +T,2003-01-24,18.53474235534668 +T,2003-01-27,18.768882751464844 +T,2003-01-28,18.368579864501953 +T,2003-01-29,18.368579864501953 +T,2003-01-30,18.013595581054688 +T,2003-01-31,18.45921516418457 +T,2003-02-03,19.093656539916992 +T,2003-02-04,19.350452423095703 +T,2003-02-05,19.146526336669922 +T,2003-02-06,18.814199447631836 +T,2003-02-07,19.01812744140625 +T,2003-02-10,18.504531860351562 +T,2003-02-11,17.907854080200195 +T,2003-02-12,17.424470901489258 +T,2003-02-13,16.956193923950195 +T,2003-02-14,17.63595199584961 +T,2003-02-18,17.892749786376953 +T,2003-02-19,17.39426040649414 +T,2003-02-20,16.08761215209961 +T,2003-02-21,15.657099723815918 +T,2003-02-24,15.672204971313477 +T,2003-02-25,16.125377655029297 +T,2003-02-26,15.604229927062988 +T,2003-02-27,15.913896560668945 +T,2003-02-28,15.709970474243164 +T,2003-03-03,15.672204971313477 +T,2003-03-04,15.453171730041504 +T,2003-03-05,15.747734069824219 +T,2003-03-06,15.422961235046387 +T,2003-03-07,15.475831031799316 +T,2003-03-10,14.6148042678833 +T,2003-03-11,14.607251167297363 +T,2003-03-12,14.690332412719727 +T,2003-03-13,15.483384132385254 +T,2003-03-14,15.747734069824219 +T,2003-03-17,16.419940948486328 +T,2003-03-18,16.21601104736328 +T,2003-03-19,16.480363845825195 +T,2003-03-20,16.442598342895508 +T,2003-03-21,16.344411849975586 +T,2003-03-24,15.808156967163086 +T,2003-03-25,15.974320411682129 +T,2003-03-26,16.185800552368164 +T,2003-03-27,15.747734069824219 +T,2003-03-28,15.287009239196777 +T,2003-03-31,15.151057243347168 +T,2003-04-01,16.148035049438477 +T,2003-04-02,16.72960662841797 +T,2003-04-03,16.374622344970703 +T,2003-04-04,16.54078483581543 +T,2003-04-07,16.548337936401367 +T,2003-04-08,16.22356414794922 +T,2003-04-09,15.883686065673828 +T,2003-04-10,15.898792266845703 +T,2003-04-11,15.64199447631836 +T,2003-04-14,16.004531860351562 +T,2003-04-15,16.049848556518555 +T,2003-04-16,15.324772834777832 +T,2003-04-17,15.55891227722168 +T,2003-04-21,15.128398895263672 +T,2003-04-22,15.0906343460083 +T,2003-04-23,16.46525764465332 +T,2003-04-24,17.009063720703125 +T,2003-04-25,16.70694923400879 +T,2003-04-28,17.409366607666016 +T,2003-04-29,17.409366607666016 +T,2003-04-30,17.643505096435547 +T,2003-05-01,17.590633392333984 +T,2003-05-02,18.134441375732422 +T,2003-05-05,17.771902084350586 +T,2003-05-06,17.938066482543945 +T,2003-05-07,17.424470901489258 +T,2003-05-08,17.379154205322266 +T,2003-05-09,17.877643585205078 +T,2003-05-12,18.610271453857422 +T,2003-05-13,18.53474235534668 +T,2003-05-14,18.625377655029297 +T,2003-05-15,18.70090675354004 +T,2003-05-16,18.844411849975586 +T,2003-05-19,18.391239166259766 +T,2003-05-20,18.406343460083008 +T,2003-05-21,18.172204971313477 +T,2003-05-22,18.27794647216797 +T,2003-05-23,18.995468139648438 +T,2003-05-27,19.22205352783203 +T,2003-05-28,19.12386703491211 +T,2003-05-29,19.033233642578125 +T,2003-05-30,19.22960662841797 +T,2003-06-02,19.486404418945312 +T,2003-06-03,19.509063720703125 +T,2003-06-04,19.773414611816406 +T,2003-06-05,20.037763595581055 +T,2003-06-06,19.954683303833008 +T,2003-06-09,19.486404418945312 +T,2003-06-10,19.44108772277832 +T,2003-06-11,19.509063720703125 +T,2003-06-12,19.652568817138672 +T,2003-06-13,19.12386703491211 +T,2003-06-16,19.524169921875 +T,2003-06-17,19.297582626342773 +T,2003-06-18,19.380664825439453 +T,2003-06-19,19.342899322509766 +T,2003-06-20,19.71299171447754 +T,2003-06-23,19.66012191772461 +T,2003-06-24,19.939577102661133 +T,2003-06-25,19.486404418945312 +T,2003-06-26,19.66012191772461 +T,2003-06-27,19.214502334594727 +T,2003-06-30,19.297582626342773 +T,2003-07-01,19.66012191772461 +T,2003-07-02,20.090633392333984 +T,2003-07-03,19.81117820739746 +T,2003-07-07,19.901813507080078 +T,2003-07-08,19.720544815063477 +T,2003-07-09,19.456193923950195 +T,2003-07-10,18.867069244384766 +T,2003-07-11,19.191843032836914 +T,2003-07-14,19.010574340820312 +T,2003-07-15,18.731117248535156 +T,2003-07-16,18.2175235748291 +T,2003-07-17,17.719032287597656 +T,2003-07-18,18.262840270996094 +T,2003-07-21,17.469789505004883 +T,2003-07-22,17.95317268371582 +T,2003-07-23,18.104230880737305 +T,2003-07-24,17.598186492919922 +T,2003-07-25,17.779455184936523 +T,2003-07-28,18.08912467956543 +T,2003-07-29,17.802114486694336 +T,2003-07-30,17.847431182861328 +T,2003-07-31,17.643505096435547 +T,2003-08-01,17.673715591430664 +T,2003-08-04,18.013595581054688 +T,2003-08-05,17.545316696166992 +T,2003-08-06,17.71147918701172 +T,2003-08-07,17.65860939025879 +T,2003-08-08,17.673715591430664 +T,2003-08-11,17.76435089111328 +T,2003-08-12,17.82477378845215 +T,2003-08-13,17.44713020324707 +T,2003-08-14,17.432024002075195 +T,2003-08-15,17.545316696166992 +T,2003-08-18,17.771902084350586 +T,2003-08-19,17.87009048461914 +T,2003-08-20,17.930513381958008 +T,2003-08-21,17.95317268371582 +T,2003-08-22,17.484893798828125 +T,2003-08-25,17.280967712402344 +T,2003-08-26,17.44713020324707 +T,2003-08-27,17.145015716552734 +T,2003-08-28,17.220544815063477 +T,2003-08-29,16.9637451171875 +T,2003-09-02,16.986404418945312 +T,2003-09-03,17.333837509155273 +T,2003-09-04,17.462236404418945 +T,2003-09-05,17.371601104736328 +T,2003-09-08,17.469789505004883 +T,2003-09-09,17.31117820739746 +T,2003-09-10,17.598186492919922 +T,2003-09-11,17.590633392333984 +T,2003-09-12,17.696374893188477 +T,2003-09-15,17.41691780090332 +T,2003-09-16,17.6812686920166 +T,2003-09-17,17.74169158935547 +T,2003-09-18,18.157100677490234 +T,2003-09-19,18.021148681640625 +T,2003-09-22,17.673715591430664 +T,2003-09-23,17.009063720703125 +T,2003-09-24,16.548337936401367 +T,2003-09-25,16.646526336669922 +T,2003-09-26,16.480363845825195 +T,2003-09-29,16.601207733154297 +T,2003-09-30,16.80513572692871 +T,2003-10-01,17.069486618041992 +T,2003-10-02,16.99395751953125 +T,2003-10-03,17.07703971862793 +T,2003-10-06,17.197885513305664 +T,2003-10-07,17.303625106811523 +T,2003-10-08,16.737159729003906 +T,2003-10-09,16.646526336669922 +T,2003-10-10,16.578550338745117 +T,2003-10-13,16.389728546142578 +T,2003-10-14,16.16314125061035 +T,2003-10-15,16.33685874938965 +T,2003-10-16,16.593656539916992 +T,2003-10-17,16.616313934326172 +T,2003-10-20,16.918428421020508 +T,2003-10-21,16.616313934326172 +T,2003-10-22,16.691843032836914 +T,2003-10-23,16.873111724853516 +T,2003-10-24,17.326284408569336 +T,2003-10-27,17.73413848876953 +T,2003-10-28,17.81722068786621 +T,2003-10-29,17.892749786376953 +T,2003-10-30,17.73413848876953 +T,2003-10-31,18.11178207397461 +T,2003-11-03,18.179758071899414 +T,2003-11-04,18.0362548828125 +T,2003-11-05,17.82477378845215 +T,2003-11-06,17.477340698242188 +T,2003-11-07,17.34139060974121 +T,2003-11-10,17.749244689941406 +T,2003-11-11,17.779455184936523 +T,2003-11-12,17.78700828552246 +T,2003-11-13,17.598186492919922 +T,2003-11-14,17.832326889038086 +T,2003-11-17,17.666162490844727 +T,2003-11-18,17.454683303833008 +T,2003-11-19,17.386707305908203 +T,2003-11-20,17.3187313079834 +T,2003-11-21,17.39426040649414 +T,2003-11-24,17.41691780090332 +T,2003-11-25,17.719032287597656 +T,2003-11-26,17.666162490844727 +T,2003-11-28,17.58308219909668 +T,2003-12-01,17.522659301757812 +T,2003-12-02,17.507553100585938 +T,2003-12-03,17.484893798828125 +T,2003-12-04,18.14199447631836 +T,2003-12-05,18.421449661254883 +T,2003-12-08,18.255287170410156 +T,2003-12-09,18.104230880737305 +T,2003-12-10,18.58761215209961 +T,2003-12-11,18.731117248535156 +T,2003-12-12,18.549848556518555 +T,2003-12-15,18.78398895263672 +T,2003-12-16,18.71601104736328 +T,2003-12-17,18.93504524230957 +T,2003-12-18,19.116313934326172 +T,2003-12-19,19.063444137573242 +T,2003-12-22,19.22205352783203 +T,2003-12-23,19.12386703491211 +T,2003-12-24,18.972810745239258 +T,2003-12-26,19.04078483581543 +T,2003-12-29,19.554380416870117 +T,2003-12-30,19.68277931213379 +T,2003-12-31,19.690332412719727 +T,2004-01-02,19.743202209472656 +T,2004-01-05,20.430513381958008 +T,2004-01-06,20.483383178710938 +T,2004-01-07,20.468278884887695 +T,2004-01-08,20.838369369506836 +T,2004-01-09,19.78852081298828 +T,2004-01-12,20.26435089111328 +T,2004-01-13,19.977340698242188 +T,2004-01-14,20.15105628967285 +T,2004-01-15,20.196374893188477 +T,2004-01-16,19.992446899414062 +T,2004-01-20,20.392749786376953 +T,2004-01-21,20.007553100585938 +T,2004-01-22,19.879154205322266 +T,2004-01-23,19.954683303833008 +T,2004-01-26,20.15860939025879 +T,2004-01-27,19.59969711303711 +T,2004-01-28,19.30513572692871 +T,2004-01-29,19.41087532043457 +T,2004-01-30,19.25981903076172 +T,2004-02-02,19.984893798828125 +T,2004-02-03,19.697885513305664 +T,2004-02-04,19.30513572692871 +T,2004-02-05,19.395769119262695 +T,2004-02-06,19.652568817138672 +T,2004-02-09,19.373111724853516 +T,2004-02-10,19.592145919799805 +T,2004-02-11,19.607250213623047 +T,2004-02-12,19.365558624267578 +T,2004-02-13,18.919940948486328 +T,2004-02-17,18.78398895263672 +T,2004-02-18,18.466766357421875 +T,2004-02-19,18.27039337158203 +T,2004-02-20,18.0362548828125 +T,2004-02-23,18.126888275146484 +T,2004-02-24,18.22507667541504 +T,2004-02-25,18.24018096923828 +T,2004-02-26,18.2175235748291 +T,2004-02-27,18.134441375732422 +T,2004-03-01,18.315710067749023 +T,2004-03-02,19.244712829589844 +T,2004-03-03,19.063444137573242 +T,2004-03-04,19.025680541992188 +T,2004-03-05,18.897281646728516 +T,2004-03-08,18.995468139648438 +T,2004-03-09,18.9879150390625 +T,2004-03-10,18.383686065673828 +T,2004-03-11,18.164653778076172 +T,2004-03-12,18.398792266845703 +T,2004-03-15,18.262840270996094 +T,2004-03-16,18.3308162689209 +T,2004-03-17,18.527189254760742 +T,2004-03-18,18.655588150024414 +T,2004-03-19,18.595165252685547 +T,2004-03-22,18.202417373657227 +T,2004-03-23,18.11178207397461 +T,2004-03-24,17.907854080200195 +T,2004-03-25,18.179758071899414 +T,2004-03-26,18.066465377807617 +T,2004-03-29,18.30060386657715 +T,2004-03-30,18.398792266845703 +T,2004-03-31,18.53474235534668 +T,2004-04-01,18.678247451782227 +T,2004-04-02,18.78398895263672 +T,2004-04-05,19.138973236083984 +T,2004-04-06,18.919940948486328 +T,2004-04-07,18.56495475769043 +T,2004-04-08,18.474319458007812 +T,2004-04-12,18.48187255859375 +T,2004-04-13,18.32326316833496 +T,2004-04-14,18.24773406982422 +T,2004-04-15,18.398792266845703 +T,2004-04-16,18.255287170410156 +T,2004-04-19,18.436555862426758 +T,2004-04-20,18.398792266845703 +T,2004-04-21,18.708459854125977 +T,2004-04-22,19.184289932250977 +T,2004-04-23,19.19939613342285 +T,2004-04-26,19.25981903076172 +T,2004-04-27,19.25226593017578 +T,2004-04-28,19.04078483581543 +T,2004-04-29,19.161630630493164 +T,2004-04-30,18.8066463470459 +T,2004-05-03,19.055891036987305 +T,2004-05-04,19.191843032836914 +T,2004-05-05,19.22205352783203 +T,2004-05-06,19.108760833740234 +T,2004-05-07,18.685800552368164 +T,2004-05-10,18.5120849609375 +T,2004-05-11,18.496978759765625 +T,2004-05-12,18.504531860351562 +T,2004-05-13,18.640483856201172 +T,2004-05-14,18.504531860351562 +T,2004-05-17,18.353473663330078 +T,2004-05-18,18.572507858276367 +T,2004-05-19,18.436555862426758 +T,2004-05-20,18.361026763916016 +T,2004-05-21,18.37613296508789 +T,2004-05-24,18.27039337158203 +T,2004-05-25,18.164653778076172 +T,2004-05-26,17.749244689941406 +T,2004-05-27,18.013595581054688 +T,2004-05-28,17.90030288696289 +T,2004-06-01,17.930513381958008 +T,2004-06-02,18.028701782226562 +T,2004-06-03,17.915407180786133 +T,2004-06-04,18.074018478393555 +T,2004-06-07,18.338369369506836 +T,2004-06-08,18.383686065673828 +T,2004-06-09,18.595165252685547 +T,2004-06-10,18.738670349121094 +T,2004-06-14,18.542295455932617 +T,2004-06-15,18.48187255859375 +T,2004-06-16,18.45921516418457 +T,2004-06-17,18.53474235534668 +T,2004-06-18,18.580059051513672 +T,2004-06-21,18.42900276184082 +T,2004-06-22,18.179758071899414 +T,2004-06-23,18.315710067749023 +T,2004-06-24,17.968278884887695 +T,2004-06-25,17.975830078125 +T,2004-06-28,18.24018096923828 +T,2004-06-29,18.32326316833496 +T,2004-06-30,18.315710067749023 +T,2004-07-01,18.232627868652344 +T,2004-07-02,18.209970474243164 +T,2004-07-06,18.22507667541504 +T,2004-07-07,18.013595581054688 +T,2004-07-08,17.719032287597656 +T,2004-07-09,17.81722068786621 +T,2004-07-12,17.877643585205078 +T,2004-07-13,17.6812686920166 +T,2004-07-14,17.779455184936523 +T,2004-07-15,17.371601104736328 +T,2004-07-16,17.44713020324707 +T,2004-07-19,17.492446899414062 +T,2004-07-20,17.575529098510742 +T,2004-07-21,17.522659301757812 +T,2004-07-22,17.809667587280273 +T,2004-07-23,18.29305076599121 +T,2004-07-26,18.6933536529541 +T,2004-07-27,19.138973236083984 +T,2004-07-28,19.184289932250977 +T,2004-07-29,19.184289932250977 +T,2004-07-30,19.138973236083984 +T,2004-08-02,19.25226593017578 +T,2004-08-03,19.30513572692871 +T,2004-08-04,19.327795028686523 +T,2004-08-05,19.093656539916992 +T,2004-08-06,18.768882751464844 +T,2004-08-09,18.77643585205078 +T,2004-08-10,19.07099723815918 +T,2004-08-11,19.101207733154297 +T,2004-08-12,19.063444137573242 +T,2004-08-13,18.927492141723633 +T,2004-08-16,19.290029525756836 +T,2004-08-17,19.161630630493164 +T,2004-08-18,19.320241928100586 +T,2004-08-19,19.297582626342773 +T,2004-08-20,19.31268882751465 +T,2004-08-23,19.342899322509766 +T,2004-08-24,19.327795028686523 +T,2004-08-25,19.403322219848633 +T,2004-08-26,19.44108772277832 +T,2004-08-27,19.516616821289062 +T,2004-08-30,19.486404418945312 +T,2004-08-31,19.478851318359375 +T,2004-09-01,19.62990951538086 +T,2004-09-02,19.773414611816406 +T,2004-09-03,19.78852081298828 +T,2004-09-07,20.15860939025879 +T,2004-09-08,20.05286979675293 +T,2004-09-09,19.86404800415039 +T,2004-09-10,20.067975997924805 +T,2004-09-13,20.271902084350586 +T,2004-09-14,20.10573959350586 +T,2004-09-15,19.68277931213379 +T,2004-09-16,20.060422897338867 +T,2004-09-17,20.0 +T,2004-09-20,19.969789505004883 +T,2004-09-21,19.94713020324707 +T,2004-09-22,19.909366607666016 +T,2004-09-23,19.667673110961914 +T,2004-09-24,19.67522621154785 +T,2004-09-27,19.614803314208984 +T,2004-09-28,19.501510620117188 +T,2004-09-29,19.645015716552734 +T,2004-09-30,19.59969711303711 +T,2004-10-01,19.879154205322266 +T,2004-10-04,20.31722068786621 +T,2004-10-05,20.543806076049805 +T,2004-10-06,20.50604248046875 +T,2004-10-07,20.392749786376953 +T,2004-10-08,20.26435089111328 +T,2004-10-11,20.2945613861084 +T,2004-10-12,20.309667587280273 +T,2004-10-13,20.113292694091797 +T,2004-10-14,19.901813507080078 +T,2004-10-15,20.15105628967285 +T,2004-10-18,20.32477378845215 +T,2004-10-19,20.166162490844727 +T,2004-10-20,19.984893798828125 +T,2004-10-21,19.395769119262695 +T,2004-10-22,19.063444137573242 +T,2004-10-25,18.874622344970703 +T,2004-10-26,18.6933536529541 +T,2004-10-27,18.851964950561523 +T,2004-10-28,19.146526336669922 +T,2004-10-29,19.078550338745117 +T,2004-11-01,19.38821792602539 +T,2004-11-02,19.27492332458496 +T,2004-11-03,19.41087532043457 +T,2004-11-04,19.728097915649414 +T,2004-11-05,19.826284408569336 +T,2004-11-08,19.856494903564453 +T,2004-11-09,19.750755310058594 +T,2004-11-10,19.614803314208984 +T,2004-11-11,19.78852081298828 +T,2004-11-12,20.143505096435547 +T,2004-11-15,19.924470901489258 +T,2004-11-16,19.73564910888672 +T,2004-11-17,19.773414611816406 +T,2004-11-18,19.720544815063477 +T,2004-11-19,19.554380416870117 +T,2004-11-22,19.27492332458496 +T,2004-11-23,19.22960662841797 +T,2004-11-24,19.15407943725586 +T,2004-11-26,19.244712829589844 +T,2004-11-29,19.146526336669922 +T,2004-11-30,19.010574340820312 +T,2004-12-01,19.471298217773438 +T,2004-12-02,19.71299171447754 +T,2004-12-03,19.49395751953125 +T,2004-12-06,19.267372131347656 +T,2004-12-07,19.191843032836914 +T,2004-12-08,19.078550338745117 +T,2004-12-09,18.897281646728516 +T,2004-12-10,19.116313934326172 +T,2004-12-13,19.456193923950195 +T,2004-12-14,19.59969711303711 +T,2004-12-15,19.395769119262695 +T,2004-12-16,19.41087532043457 +T,2004-12-17,19.41087532043457 +T,2004-12-20,19.49395751953125 +T,2004-12-21,19.561933517456055 +T,2004-12-22,19.59969711303711 +T,2004-12-23,19.66012191772461 +T,2004-12-27,19.59969711303711 +T,2004-12-28,19.67522621154785 +T,2004-12-29,19.54682731628418 +T,2004-12-30,19.456193923950195 +T,2004-12-31,19.4637451171875 +T,2005-01-03,19.327795028686523 +T,2005-01-04,19.12386703491211 +T,2005-01-05,19.214502334594727 +T,2005-01-06,18.995468139648438 +T,2005-01-07,18.942598342895508 +T,2005-01-10,18.8066463470459 +T,2005-01-11,18.61782455444336 +T,2005-01-12,18.738670349121094 +T,2005-01-13,18.451662063598633 +T,2005-01-14,18.436555862426758 +T,2005-01-18,18.791540145874023 +T,2005-01-19,18.72356414794922 +T,2005-01-20,18.48187255859375 +T,2005-01-21,18.56495475769043 +T,2005-01-24,18.53474235534668 +T,2005-01-25,18.466766357421875 +T,2005-01-26,18.56495475769043 +T,2005-01-27,17.877643585205078 +T,2005-01-28,17.83987808227539 +T,2005-01-31,17.945619583129883 +T,2005-02-01,18.066465377807617 +T,2005-02-02,18.421449661254883 +T,2005-02-03,18.595165252685547 +T,2005-02-04,18.580059051513672 +T,2005-02-07,18.48187255859375 +T,2005-02-08,18.58761215209961 +T,2005-02-09,18.413896560668945 +T,2005-02-10,18.202417373657227 +T,2005-02-11,18.32326316833496 +T,2005-02-14,18.406343460083008 +T,2005-02-15,18.519636154174805 +T,2005-02-16,18.5120849609375 +T,2005-02-17,18.315710067749023 +T,2005-02-18,18.262840270996094 +T,2005-02-22,18.149547576904297 +T,2005-02-23,18.232627868652344 +T,2005-02-24,18.24773406982422 +T,2005-02-25,18.285497665405273 +T,2005-02-28,18.172204971313477 +T,2005-03-01,18.368579864501953 +T,2005-03-02,18.368579864501953 +T,2005-03-03,18.398792266845703 +T,2005-03-04,18.496978759765625 +T,2005-03-07,18.444108963012695 +T,2005-03-08,18.255287170410156 +T,2005-03-09,18.202417373657227 +T,2005-03-10,18.2175235748291 +T,2005-03-11,18.126888275146484 +T,2005-03-14,18.19486427307129 +T,2005-03-15,17.87009048461914 +T,2005-03-16,17.68882179260254 +T,2005-03-17,17.673715591430664 +T,2005-03-18,17.63595199584961 +T,2005-03-21,17.530210494995117 +T,2005-03-22,17.401813507080078 +T,2005-03-23,17.673715591430664 +T,2005-03-24,17.598186492919922 +T,2005-03-28,17.74169158935547 +T,2005-03-29,17.620845794677734 +T,2005-03-30,17.90030288696289 +T,2005-03-31,17.892749786376953 +T,2005-04-01,17.87009048461914 +T,2005-04-04,18.05891227722168 +T,2005-04-05,18.27794647216797 +T,2005-04-06,18.05891227722168 +T,2005-04-07,18.00604248046875 +T,2005-04-08,17.938066482543945 +T,2005-04-11,17.998489379882812 +T,2005-04-12,18.043806076049805 +T,2005-04-13,17.998489379882812 +T,2005-04-14,17.862537384033203 +T,2005-04-15,17.371601104736328 +T,2005-04-18,17.530210494995117 +T,2005-04-19,17.522659301757812 +T,2005-04-20,17.34139060974121 +T,2005-04-21,17.507553100585938 +T,2005-04-22,17.522659301757812 +T,2005-04-25,17.613292694091797 +T,2005-04-26,17.492446899414062 +T,2005-04-27,17.70392608642578 +T,2005-04-28,17.76435089111328 +T,2005-04-29,17.975830078125 +T,2005-05-02,17.960725784301758 +T,2005-05-03,17.975830078125 +T,2005-05-04,17.975830078125 +T,2005-05-05,17.885196685791016 +T,2005-05-06,17.83987808227539 +T,2005-05-09,17.809667587280273 +T,2005-05-10,17.71147918701172 +T,2005-05-11,17.598186492919922 +T,2005-05-12,17.560422897338867 +T,2005-05-13,17.432024002075195 +T,2005-05-16,17.63595199584961 +T,2005-05-17,17.74169158935547 +T,2005-05-18,17.885196685791016 +T,2005-05-19,17.92296028137207 +T,2005-05-20,17.847431182861328 +T,2005-05-23,17.90030288696289 +T,2005-05-24,17.832326889038086 +T,2005-05-25,17.78700828552246 +T,2005-05-26,17.862537384033203 +T,2005-05-27,17.877643585205078 +T,2005-05-31,17.65860939025879 +T,2005-06-01,17.58308219909668 +T,2005-06-02,17.68882179260254 +T,2005-06-03,17.628398895263672 +T,2005-06-06,17.598186492919922 +T,2005-06-07,17.70392608642578 +T,2005-06-08,17.779455184936523 +T,2005-06-09,17.6812686920166 +T,2005-06-10,17.847431182861328 +T,2005-06-13,18.05891227722168 +T,2005-06-14,18.051359176635742 +T,2005-06-15,18.134441375732422 +T,2005-06-16,18.08912467956543 +T,2005-06-17,18.14199447631836 +T,2005-06-20,18.179758071899414 +T,2005-06-21,18.028701782226562 +T,2005-06-22,17.960725784301758 +T,2005-06-23,17.87009048461914 +T,2005-06-24,17.749244689941406 +T,2005-06-27,17.802114486694336 +T,2005-06-28,17.90030288696289 +T,2005-06-29,18.081571578979492 +T,2005-06-30,17.938066482543945 +T,2005-07-01,18.074018478393555 +T,2005-07-05,18.202417373657227 +T,2005-07-06,17.832326889038086 +T,2005-07-07,17.643505096435547 +T,2005-07-08,17.802114486694336 +T,2005-07-11,17.968278884887695 +T,2005-07-12,18.0362548828125 +T,2005-07-13,18.043806076049805 +T,2005-07-14,18.202417373657227 +T,2005-07-15,18.2175235748291 +T,2005-07-18,18.00604248046875 +T,2005-07-19,17.968278884887695 +T,2005-07-20,17.975830078125 +T,2005-07-21,17.907854080200195 +T,2005-07-22,17.915407180786133 +T,2005-07-25,17.998489379882812 +T,2005-07-26,18.157100677490234 +T,2005-07-27,18.361026763916016 +T,2005-07-28,18.678247451782227 +T,2005-07-29,18.466766357421875 +T,2005-08-01,18.48187255859375 +T,2005-08-02,18.625377655029297 +T,2005-08-03,18.859516143798828 +T,2005-08-04,18.685800552368164 +T,2005-08-05,18.58761215209961 +T,2005-08-08,18.48187255859375 +T,2005-08-09,18.53474235534668 +T,2005-08-10,18.61782455444336 +T,2005-08-11,18.685800552368164 +T,2005-08-12,18.474319458007812 +T,2005-08-15,18.474319458007812 +T,2005-08-16,18.32326316833496 +T,2005-08-17,18.285497665405273 +T,2005-08-18,18.164653778076172 +T,2005-08-19,18.232627868652344 +T,2005-08-22,18.149547576904297 +T,2005-08-23,18.27794647216797 +T,2005-08-24,18.05891227722168 +T,2005-08-25,18.0362548828125 +T,2005-08-26,17.907854080200195 +T,2005-08-29,17.998489379882812 +T,2005-08-30,17.983383178710938 +T,2005-08-31,18.18731117248535 +T,2005-09-01,18.14199447631836 +T,2005-09-02,18.028701782226562 +T,2005-09-06,18.308156967163086 +T,2005-09-07,18.18731117248535 +T,2005-09-08,18.134441375732422 +T,2005-09-09,18.164653778076172 +T,2005-09-12,17.990936279296875 +T,2005-09-13,17.968278884887695 +T,2005-09-14,17.892749786376953 +T,2005-09-15,18.05891227722168 +T,2005-09-16,18.30060386657715 +T,2005-09-19,18.172204971313477 +T,2005-09-20,18.18731117248535 +T,2005-09-21,18.081571578979492 +T,2005-09-22,17.998489379882812 +T,2005-09-23,17.95317268371582 +T,2005-09-26,18.00604248046875 +T,2005-09-27,17.854984283447266 +T,2005-09-28,18.051359176635742 +T,2005-09-29,17.915407180786133 +T,2005-09-30,18.104230880737305 +T,2005-10-03,18.096677780151367 +T,2005-10-04,18.096677780151367 +T,2005-10-05,17.613292694091797 +T,2005-10-06,17.439577102661133 +T,2005-10-07,17.18277931213379 +T,2005-10-10,17.190332412719727 +T,2005-10-11,17.039274215698242 +T,2005-10-12,16.850452423095703 +T,2005-10-13,16.80513572692871 +T,2005-10-14,16.767372131347656 +T,2005-10-17,16.767372131347656 +T,2005-10-18,16.691843032836914 +T,2005-10-19,16.925981521606445 +T,2005-10-20,17.024169921875 +T,2005-10-21,17.371601104736328 +T,2005-10-24,17.81722068786621 +T,2005-10-25,17.892749786376953 +T,2005-10-26,17.862537384033203 +T,2005-10-27,17.90030288696289 +T,2005-10-28,18.043806076049805 +T,2005-10-31,18.013595581054688 +T,2005-11-01,17.960725784301758 +T,2005-11-02,18.05891227722168 +T,2005-11-03,17.76435089111328 +T,2005-11-04,17.87009048461914 +T,2005-11-07,17.6812686920166 +T,2005-11-08,17.82477378845215 +T,2005-11-09,17.82477378845215 +T,2005-11-10,18.043806076049805 +T,2005-11-11,18.08912467956543 +T,2005-11-14,18.08912467956543 +T,2005-11-15,18.043806076049805 +T,2005-11-16,17.990936279296875 +T,2005-11-17,18.255287170410156 +T,2005-11-18,18.413896560668945 +T,2005-11-21,18.406343460083008 +T,2005-11-22,18.708459854125977 +T,2005-11-23,18.640483856201172 +T,2005-11-25,18.708459854125977 +T,2005-11-28,18.942598342895508 +T,2005-11-29,18.919940948486328 +T,2005-11-30,18.814199447631836 +T,2005-12-01,19.108760833740234 +T,2005-12-02,18.93504524230957 +T,2005-12-05,19.101207733154297 +T,2005-12-06,19.033233642578125 +T,2005-12-07,18.950151443481445 +T,2005-12-08,18.768882751464844 +T,2005-12-09,18.8066463470459 +T,2005-12-12,18.77643585205078 +T,2005-12-13,18.897281646728516 +T,2005-12-14,18.78398895263672 +T,2005-12-15,18.768882751464844 +T,2005-12-16,18.851964950561523 +T,2005-12-19,18.75377655029297 +T,2005-12-20,18.61782455444336 +T,2005-12-21,18.466766357421875 +T,2005-12-22,18.56495475769043 +T,2005-12-23,18.602718353271484 +T,2005-12-27,18.602718353271484 +T,2005-12-28,18.595165252685547 +T,2005-12-29,18.595165252685547 +T,2005-12-30,18.496978759765625 +T,2006-01-03,18.66314125061035 +T,2006-01-04,18.79909324645996 +T,2006-01-05,18.844411849975586 +T,2006-01-06,18.82930564880371 +T,2006-01-09,18.897281646728516 +T,2006-01-10,18.78398895263672 +T,2006-01-11,18.93504524230957 +T,2006-01-12,18.851964950561523 +T,2006-01-13,18.874622344970703 +T,2006-01-17,18.761329650878906 +T,2006-01-18,18.74622344970703 +T,2006-01-19,18.8066463470459 +T,2006-01-20,18.66314125061035 +T,2006-01-23,18.466766357421875 +T,2006-01-24,18.625377655029297 +T,2006-01-25,19.04078483581543 +T,2006-01-26,19.267372131347656 +T,2006-01-27,19.554380416870117 +T,2006-01-30,19.67522621154785 +T,2006-01-31,19.59969711303711 +T,2006-02-01,20.05286979675293 +T,2006-02-02,20.030210494995117 +T,2006-02-03,20.23413848876953 +T,2006-02-06,20.430513381958008 +T,2006-02-07,20.332326889038086 +T,2006-02-08,20.490936279296875 +T,2006-02-09,20.490936279296875 +T,2006-02-10,20.755287170410156 +T,2006-02-13,20.883686065673828 +T,2006-02-14,21.367069244384766 +T,2006-02-15,21.389728546142578 +T,2006-02-16,21.4879150390625 +T,2006-02-17,21.359516143798828 +T,2006-02-21,21.261329650878906 +T,2006-02-22,21.33685874938965 +T,2006-02-23,21.102718353271484 +T,2006-02-24,20.82326316833496 +T,2006-02-27,20.974319458007812 +T,2006-02-28,20.838369369506836 +T,2006-03-01,21.21601104736328 +T,2006-03-02,21.359516143798828 +T,2006-03-03,21.140483856201172 +T,2006-03-06,20.407854080200195 +T,2006-03-07,20.037763595581055 +T,2006-03-08,20.23413848876953 +T,2006-03-09,20.354984283447266 +T,2006-03-10,20.566465377807617 +T,2006-03-13,20.483383178710938 +T,2006-03-14,20.634441375732422 +T,2006-03-15,20.626888275146484 +T,2006-03-16,20.475830078125 +T,2006-03-17,20.392749786376953 +T,2006-03-20,20.256797790527344 +T,2006-03-21,20.1812686920166 +T,2006-03-22,20.332326889038086 +T,2006-03-23,20.392749786376953 +T,2006-03-24,20.672204971313477 +T,2006-03-27,20.626888275146484 +T,2006-03-28,20.407854080200195 +T,2006-03-29,20.58912467956543 +T,2006-03-30,20.407854080200195 +T,2006-03-31,20.42296028137207 +T,2006-04-03,20.354984283447266 +T,2006-04-04,20.483383178710938 +T,2006-04-05,20.460725784301758 +T,2006-04-06,19.977340698242188 +T,2006-04-07,19.75830841064453 +T,2006-04-10,19.66012191772461 +T,2006-04-11,19.471298217773438 +T,2006-04-12,19.350452423095703 +T,2006-04-13,19.320241928100586 +T,2006-04-17,19.20694923400879 +T,2006-04-18,19.592145919799805 +T,2006-04-19,19.448640823364258 +T,2006-04-20,19.138973236083984 +T,2006-04-21,19.146526336669922 +T,2006-04-24,19.2824764251709 +T,2006-04-25,19.335346221923828 +T,2006-04-26,19.75830841064453 +T,2006-04-27,19.924470901489258 +T,2006-04-28,19.79607391357422 +T,2006-05-01,19.75830841064453 +T,2006-05-02,19.75830841064453 +T,2006-05-03,19.62990951538086 +T,2006-05-04,19.57703971862793 +T,2006-05-05,19.614803314208984 +T,2006-05-08,19.743202209472656 +T,2006-05-09,19.871601104736328 +T,2006-05-10,19.76586151123047 +T,2006-05-11,19.720544815063477 +T,2006-05-12,19.350452423095703 +T,2006-05-15,19.478851318359375 +T,2006-05-16,19.4637451171875 +T,2006-05-17,18.957704544067383 +T,2006-05-18,18.685800552368164 +T,2006-05-19,19.093656539916992 +T,2006-05-22,19.063444137573242 +T,2006-05-23,19.07099723815918 +T,2006-05-24,19.22960662841797 +T,2006-05-25,19.41087532043457 +T,2006-05-26,19.81117820739746 +T,2006-05-30,19.516616821289062 +T,2006-05-31,19.68277931213379 +T,2006-06-01,20.32477378845215 +T,2006-06-02,20.18882179260254 +T,2006-06-05,20.090633392333984 +T,2006-06-06,20.18882179260254 +T,2006-06-07,20.08308219909668 +T,2006-06-08,20.075529098510742 +T,2006-06-09,20.10573959350586 +T,2006-06-12,20.13595199584961 +T,2006-06-13,20.407854080200195 +T,2006-06-14,20.521148681640625 +T,2006-06-15,20.944108963012695 +T,2006-06-16,20.989425659179688 +T,2006-06-19,21.027189254760742 +T,2006-06-20,20.8308162689209 +T,2006-06-21,20.64199447631836 +T,2006-06-22,20.61178207397461 +T,2006-06-23,20.672204971313477 +T,2006-06-26,20.64199447631836 +T,2006-06-27,20.657100677490234 +T,2006-06-28,20.702417373657227 +T,2006-06-29,20.921449661254883 +T,2006-06-30,21.06495475769043 +T,2006-07-03,21.095165252685547 +T,2006-07-05,21.072507858276367 +T,2006-07-06,20.891239166259766 +T,2006-07-07,20.951662063598633 +T,2006-07-10,20.679758071899414 +T,2006-07-11,20.574018478393555 +T,2006-07-12,20.513595581054688 +T,2006-07-13,20.060422897338867 +T,2006-07-14,20.075529098510742 +T,2006-07-17,20.20392608642578 +T,2006-07-18,20.385196685791016 +T,2006-07-19,20.74773406982422 +T,2006-07-20,20.619335174560547 +T,2006-07-21,20.649547576904297 +T,2006-07-24,20.98187255859375 +T,2006-07-25,21.865558624267578 +T,2006-07-26,22.280967712402344 +T,2006-07-27,22.41691780090332 +T,2006-07-28,22.70392608642578 +T,2006-07-31,22.65105628967285 +T,2006-08-01,22.477340698242188 +T,2006-08-02,23.096677780151367 +T,2006-08-03,23.338369369506836 +T,2006-08-04,23.391239166259766 +T,2006-08-07,23.255287170410156 +T,2006-08-08,23.19486427307129 +T,2006-08-09,22.83987808227539 +T,2006-08-10,22.82477378845215 +T,2006-08-11,22.82477378845215 +T,2006-08-14,22.65105628967285 +T,2006-08-15,22.930513381958008 +T,2006-08-16,22.847431182861328 +T,2006-08-17,22.998489379882812 +T,2006-08-18,23.043806076049805 +T,2006-08-21,23.081571578979492 +T,2006-08-22,23.074018478393555 +T,2006-08-23,23.021148681640625 +T,2006-08-24,23.013595581054688 +T,2006-08-25,23.134441375732422 +T,2006-08-28,23.391239166259766 +T,2006-08-29,23.61782455444336 +T,2006-08-30,23.557401657104492 +T,2006-08-31,23.5120849609375 +T,2006-09-01,23.874622344970703 +T,2006-09-05,23.950151443481445 +T,2006-09-06,23.83685874938965 +T,2006-09-07,23.625377655029297 +T,2006-09-08,23.678247451782227 +T,2006-09-11,23.867069244384766 +T,2006-09-12,24.093656539916992 +T,2006-09-13,24.063444137573242 +T,2006-09-14,24.35800552368164 +T,2006-09-15,24.063444137573242 +T,2006-09-18,23.72356414794922 +T,2006-09-19,23.74622344970703 +T,2006-09-20,24.214502334594727 +T,2006-09-21,24.380664825439453 +T,2006-09-22,24.84894371032715 +T,2006-09-25,25.2945613861084 +T,2006-09-26,25.18882179260254 +T,2006-09-27,24.59969711303711 +T,2006-09-28,24.448640823364258 +T,2006-09-29,24.592145919799805 +T,2006-10-02,24.342899322509766 +T,2006-10-03,24.584592819213867 +T,2006-10-04,24.71299171447754 +T,2006-10-05,24.116313934326172 +T,2006-10-06,24.003021240234375 +T,2006-10-09,24.30513572692871 +T,2006-10-10,24.750755310058594 +T,2006-10-11,24.89426040649414 +T,2006-10-12,25.377643585205078 +T,2006-10-13,25.377643585205078 +T,2006-10-16,24.91691780090332 +T,2006-10-17,24.969789505004883 +T,2006-10-18,24.879154205322266 +T,2006-10-19,25.490936279296875 +T,2006-10-20,26.0120849609375 +T,2006-10-23,26.21601104736328 +T,2006-10-24,26.231117248535156 +T,2006-10-25,25.92900276184082 +T,2006-10-26,25.98187255859375 +T,2006-10-27,25.84592056274414 +T,2006-10-30,25.619335174560547 +T,2006-10-31,25.868579864501953 +T,2006-11-01,25.498489379882812 +T,2006-11-02,25.69486427307129 +T,2006-11-03,25.468278884887695 +T,2006-11-06,25.906343460083008 +T,2006-11-07,25.906343460083008 +T,2006-11-08,25.95921516418457 +T,2006-11-09,25.24169158935547 +T,2006-11-10,24.962236404418945 +T,2006-11-13,24.969789505004883 +T,2006-11-14,24.89426040649414 +T,2006-11-15,24.516616821289062 +T,2006-11-16,24.471298217773438 +T,2006-11-17,25.075529098510742 +T,2006-11-20,25.08308219909668 +T,2006-11-21,24.73564910888672 +T,2006-11-22,24.67522621154785 +T,2006-11-24,24.67522621154785 +T,2006-11-27,24.68277931213379 +T,2006-11-28,24.78852081298828 +T,2006-11-29,25.302114486694336 +T,2006-11-30,25.61178207397461 +T,2006-12-01,25.679758071899414 +T,2006-12-04,25.861026763916016 +T,2006-12-05,26.1933536529541 +T,2006-12-06,26.268882751464844 +T,2006-12-07,26.155588150024414 +T,2006-12-08,26.41238784790039 +T,2006-12-11,26.57099723815918 +T,2006-12-12,26.918428421020508 +T,2006-12-13,26.850452423095703 +T,2006-12-14,26.933534622192383 +T,2006-12-15,26.933534622192383 +T,2006-12-18,26.790029525756836 +T,2006-12-19,26.427492141723633 +T,2006-12-20,26.397281646728516 +T,2006-12-21,26.563444137573242 +T,2006-12-22,26.419940948486328 +T,2006-12-26,26.442598342895508 +T,2006-12-27,26.75226593017578 +T,2006-12-28,26.81268882751465 +T,2006-12-29,27.001510620117188 +T,2007-01-03,26.397281646728516 +T,2007-01-04,26.057401657104492 +T,2007-01-05,25.649547576904297 +T,2007-01-08,25.5362548828125 +T,2007-01-09,25.634441375732422 +T,2007-01-10,25.702417373657227 +T,2007-01-11,26.049848556518555 +T,2007-01-12,26.231117248535156 +T,2007-01-16,26.155588150024414 +T,2007-01-17,26.049848556518555 +T,2007-01-18,26.450151443481445 +T,2007-01-19,26.4879150390625 +T,2007-01-22,26.638973236083984 +T,2007-01-23,26.70694923400879 +T,2007-01-24,27.666162490844727 +T,2007-01-25,27.78700828552246 +T,2007-01-26,27.492446899414062 +T,2007-01-29,27.575529098510742 +T,2007-01-30,28.013595581054688 +T,2007-01-31,28.421449661254883 +T,2007-02-01,28.5120849609375 +T,2007-02-02,28.791540145874023 +T,2007-02-05,28.542295455932617 +T,2007-02-06,28.3308162689209 +T,2007-02-07,28.066465377807617 +T,2007-02-08,28.232627868652344 +T,2007-02-09,27.87009048461914 +T,2007-02-12,27.915407180786133 +T,2007-02-13,28.08912467956543 +T,2007-02-14,28.08912467956543 +T,2007-02-15,28.119335174560547 +T,2007-02-16,28.308156967163086 +T,2007-02-20,28.2175235748291 +T,2007-02-21,28.104230880737305 +T,2007-02-22,27.983383178710938 +T,2007-02-23,27.945619583129883 +T,2007-02-26,28.32326316833496 +T,2007-02-27,27.303625106811523 +T,2007-02-28,27.7945613861084 +T,2007-03-01,27.726585388183594 +T,2007-03-02,27.522659301757812 +T,2007-03-05,26.978851318359375 +T,2007-03-06,27.190332412719727 +T,2007-03-07,26.75981903076172 +T,2007-03-08,27.575529098510742 +T,2007-03-09,27.60573959350586 +T,2007-03-12,27.990936279296875 +T,2007-03-13,28.14199447631836 +T,2007-03-14,28.104230880737305 +T,2007-03-15,27.90030288696289 +T,2007-03-16,27.930513381958008 +T,2007-03-19,28.383686065673828 +T,2007-03-20,28.632930755615234 +T,2007-03-21,29.350452423095703 +T,2007-03-22,29.539274215698242 +T,2007-03-23,29.365558624267578 +T,2007-03-26,29.690332412719727 +T,2007-03-27,29.78852081298828 +T,2007-03-28,29.418428421020508 +T,2007-03-29,29.584592819213867 +T,2007-03-30,29.780967712402344 +T,2007-04-02,29.803625106811523 +T,2007-04-03,30.015106201171875 +T,2007-04-04,29.62990951538086 +T,2007-04-05,29.66012191772461 +T,2007-04-09,29.7054386138916 +T,2007-04-10,29.79607391357422 +T,2007-04-11,29.41087532043457 +T,2007-04-12,29.19939613342285 +T,2007-04-13,29.335346221923828 +T,2007-04-16,29.652568817138672 +T,2007-04-17,29.59969711303711 +T,2007-04-18,29.433534622192383 +T,2007-04-19,29.690332412719727 +T,2007-04-20,30.113292694091797 +T,2007-04-23,30.037763595581055 +T,2007-04-24,29.531721115112305 +T,2007-04-25,29.561933517456055 +T,2007-04-26,29.425981521606445 +T,2007-04-27,29.184289932250977 +T,2007-04-30,29.244712829589844 +T,2007-05-01,29.335346221923828 +T,2007-05-02,29.214502334594727 +T,2007-05-03,29.380664825439453 +T,2007-05-04,29.8187313079834 +T,2007-05-07,29.909366607666016 +T,2007-05-08,29.66012191772461 +T,2007-05-09,29.81117820739746 +T,2007-05-10,29.38821792602539 +T,2007-05-11,29.901813507080078 +T,2007-05-14,30.23413848876953 +T,2007-05-15,30.50604248046875 +T,2007-05-16,31.072507858276367 +T,2007-05-17,31.16314125061035 +T,2007-05-18,31.042295455932617 +T,2007-05-21,30.626888275146484 +T,2007-05-22,30.543806076049805 +T,2007-05-23,30.521148681640625 +T,2007-05-24,30.528701782226562 +T,2007-05-25,30.785497665405273 +T,2007-05-29,30.581571578979492 +T,2007-05-30,30.951662063598633 +T,2007-05-31,31.22356414794922 +T,2007-06-01,30.61178207397461 +T,2007-06-04,30.891239166259766 +T,2007-06-05,30.581571578979492 +T,2007-06-06,30.498489379882812 +T,2007-06-07,29.84894371032715 +T,2007-06-08,30.407854080200195 +T,2007-06-11,30.302114486694336 +T,2007-06-12,29.516616821289062 +T,2007-06-13,30.196374893188477 +T,2007-06-14,30.634441375732422 +T,2007-06-15,30.42296028137207 +T,2007-06-18,30.219032287597656 +T,2007-06-19,30.392749786376953 +T,2007-06-20,29.856494903564453 +T,2007-06-21,29.901813507080078 +T,2007-06-22,29.342899322509766 +T,2007-06-25,29.516616821289062 +T,2007-06-26,29.67522621154785 +T,2007-06-27,30.196374893188477 +T,2007-06-28,30.77039337158203 +T,2007-06-29,31.344411849975586 +T,2007-07-02,31.608760833740234 +T,2007-07-03,31.344411849975586 +T,2007-07-05,30.936555862426758 +T,2007-07-06,30.709970474243164 +T,2007-07-09,30.581571578979492 +T,2007-07-10,29.833837509155273 +T,2007-07-11,30.067975997924805 +T,2007-07-12,30.574018478393555 +T,2007-07-13,30.513595581054688 +T,2007-07-16,30.37009048461914 +T,2007-07-17,30.090633392333984 +T,2007-07-18,29.932024002075195 +T,2007-07-19,29.94713020324707 +T,2007-07-20,29.501510620117188 +T,2007-07-23,30.23413848876953 +T,2007-07-24,29.969789505004883 +T,2007-07-25,30.58912467956543 +T,2007-07-26,30.18882179260254 +T,2007-07-27,29.637462615966797 +T,2007-07-30,30.037763595581055 +T,2007-07-31,29.57703971862793 +T,2007-08-01,30.385196685791016 +T,2007-08-02,30.664653778076172 +T,2007-08-03,29.79607391357422 +T,2007-08-06,30.407854080200195 +T,2007-08-07,30.55891227722168 +T,2007-08-08,30.475830078125 +T,2007-08-09,29.645015716552734 +T,2007-08-10,29.35800552368164 +T,2007-08-13,29.516616821289062 +T,2007-08-14,28.897281646728516 +T,2007-08-15,28.6933536529541 +T,2007-08-16,28.640483856201172 +T,2007-08-17,29.49395751953125 +T,2007-08-20,29.191843032836914 +T,2007-08-21,29.267372131347656 +T,2007-08-22,30.045316696166992 +T,2007-08-23,30.28700828552246 +T,2007-08-24,30.483383178710938 +T,2007-08-27,30.28700828552246 +T,2007-08-28,29.297582626342773 +T,2007-08-29,30.362537384033203 +T,2007-08-30,30.030210494995117 +T,2007-08-31,30.113292694091797 +T,2007-09-04,30.42296028137207 +T,2007-09-05,30.007553100585938 +T,2007-09-06,30.015106201171875 +T,2007-09-07,29.25226593017578 +T,2007-09-10,29.290029525756836 +T,2007-09-11,30.067975997924805 +T,2007-09-12,30.10573959350586 +T,2007-09-13,30.79305076599121 +T,2007-09-14,30.543806076049805 +T,2007-09-17,30.21147918701172 +T,2007-09-18,30.838369369506836 +T,2007-09-19,31.404834747314453 +T,2007-09-20,31.744712829589844 +T,2007-09-21,32.12235641479492 +T,2007-09-24,31.925981521606445 +T,2007-09-25,32.15256881713867 +T,2007-09-26,32.348941802978516 +T,2007-09-27,32.348941802978516 +T,2007-09-28,31.956193923950195 +T,2007-10-01,31.895769119262695 +T,2007-10-02,32.03172302246094 +T,2007-10-03,31.661630630493164 +T,2007-10-04,31.714502334594727 +T,2007-10-05,31.827795028686523 +T,2007-10-08,31.6691837310791 +T,2007-10-09,31.70694923400879 +T,2007-10-10,31.533233642578125 +T,2007-10-11,31.427492141723633 +T,2007-10-12,31.94108772277832 +T,2007-10-15,31.865558624267578 +T,2007-10-16,31.586103439331055 +T,2007-10-17,31.6691837310791 +T,2007-10-18,31.578550338745117 +T,2007-10-19,31.24622344970703 +T,2007-10-22,31.095165252685547 +T,2007-10-23,31.737159729003906 +T,2007-10-24,31.38217544555664 +T,2007-10-25,30.966766357421875 +T,2007-10-26,31.314199447631836 +T,2007-10-29,31.525680541992188 +T,2007-10-30,31.27643585205078 +T,2007-10-31,31.563444137573242 +T,2007-11-01,30.55891227722168 +T,2007-11-02,30.528701782226562 +T,2007-11-05,30.24169158935547 +T,2007-11-06,30.24169158935547 +T,2007-11-07,29.19939613342285 +T,2007-11-08,29.71299171447754 +T,2007-11-09,29.607250213623047 +T,2007-11-12,29.191843032836914 +T,2007-11-13,30.098186492919922 +T,2007-11-14,29.71299171447754 +T,2007-11-15,29.73564910888672 +T,2007-11-16,29.871601104736328 +T,2007-11-19,28.5120849609375 +T,2007-11-20,28.72356414794922 +T,2007-11-21,28.285497665405273 +T,2007-11-23,28.421449661254883 +T,2007-11-26,27.454683303833008 +T,2007-11-27,27.74169158935547 +T,2007-11-28,28.32326316833496 +T,2007-11-29,28.72356414794922 +T,2007-11-30,28.859516143798828 +T,2007-12-03,28.91238784790039 +T,2007-12-04,28.595165252685547 +T,2007-12-05,29.01812744140625 +T,2007-12-06,29.320241928100586 +T,2007-12-07,29.055891036987305 +T,2007-12-10,28.625377655029297 +T,2007-12-11,29.803625106811523 +T,2007-12-12,31.503021240234375 +T,2007-12-13,31.57099723815918 +T,2007-12-14,31.072507858276367 +T,2007-12-17,30.58912467956543 +T,2007-12-18,30.664653778076172 +T,2007-12-19,30.166162490844727 +T,2007-12-20,30.407854080200195 +T,2007-12-21,31.32930564880371 +T,2007-12-24,31.344411849975586 +T,2007-12-26,31.948640823364258 +T,2007-12-27,31.737159729003906 +T,2007-12-28,32.05438232421875 +T,2007-12-31,31.389728546142578 +T,2008-01-02,30.966766357421875 +T,2008-01-03,31.261329650878906 +T,2008-01-04,30.883686065673828 +T,2008-01-07,31.291540145874023 +T,2008-01-08,29.57703971862793 +T,2008-01-09,29.456193923950195 +T,2008-01-10,29.75830841064453 +T,2008-01-11,28.851964950561523 +T,2008-01-14,29.086103439331055 +T,2008-01-15,28.421449661254883 +T,2008-01-16,28.602718353271484 +T,2008-01-17,28.172204971313477 +T,2008-01-18,27.273414611816406 +T,2008-01-22,27.16012191772461 +T,2008-01-23,27.71147918701172 +T,2008-01-24,27.001510620117188 +T,2008-01-25,26.631420135498047 +T,2008-01-28,27.492446899414062 +T,2008-01-29,28.61782455444336 +T,2008-01-30,28.209970474243164 +T,2008-01-31,29.07099723815918 +T,2008-02-01,28.91238784790039 +T,2008-02-04,28.821752548217773 +T,2008-02-05,27.74169158935547 +T,2008-02-06,27.492446899414062 +T,2008-02-07,27.945619583129883 +T,2008-02-08,27.469789505004883 +T,2008-02-11,27.847431182861328 +T,2008-02-12,28.3308162689209 +T,2008-02-13,29.20694923400879 +T,2008-02-14,28.580059051513672 +T,2008-02-15,28.610271453857422 +T,2008-02-19,27.107250213623047 +T,2008-02-20,25.951662063598633 +T,2008-02-21,26.03474235534668 +T,2008-02-22,26.419940948486328 +T,2008-02-25,26.81268882751465 +T,2008-02-26,26.865558624267578 +T,2008-02-27,26.586103439331055 +T,2008-02-28,27.16012191772461 +T,2008-02-29,26.3066463470459 +T,2008-03-03,26.480363845825195 +T,2008-03-04,26.33685874938965 +T,2008-03-05,26.77492332458496 +T,2008-03-06,26.450151443481445 +T,2008-03-07,26.442598342895508 +T,2008-03-10,26.17069435119629 +T,2008-03-11,27.25830841064453 +T,2008-03-12,26.67673683166504 +T,2008-03-13,26.81268882751465 +T,2008-03-14,26.457704544067383 +T,2008-03-17,27.031721115112305 +T,2008-03-18,27.998489379882812 +T,2008-03-19,27.228097915649414 +T,2008-03-20,27.832326889038086 +T,2008-03-24,28.72356414794922 +T,2008-03-25,28.70090675354004 +T,2008-03-26,28.519636154174805 +T,2008-03-27,28.444108963012695 +T,2008-03-28,28.444108963012695 +T,2008-03-31,28.927492141723633 +T,2008-04-01,29.8187313079834 +T,2008-04-02,29.244712829589844 +T,2008-04-03,29.4637451171875 +T,2008-04-04,29.063444137573242 +T,2008-04-07,29.4637451171875 +T,2008-04-08,29.30513572692871 +T,2008-04-09,28.844411849975586 +T,2008-04-10,28.851964950561523 +T,2008-04-11,28.172204971313477 +T,2008-04-14,28.096677780151367 +T,2008-04-15,28.19486427307129 +T,2008-04-16,28.406343460083008 +T,2008-04-17,28.37613296508789 +T,2008-04-18,28.3308162689209 +T,2008-04-21,28.391239166259766 +T,2008-04-22,28.557401657104492 +T,2008-04-23,29.101207733154297 +T,2008-04-24,29.191843032836914 +T,2008-04-25,29.138973236083984 +T,2008-04-28,28.927492141723633 +T,2008-04-29,29.146526336669922 +T,2008-04-30,29.237159729003906 +T,2008-05-01,30.166162490844727 +T,2008-05-02,30.309667587280273 +T,2008-05-05,30.098186492919922 +T,2008-05-06,29.879154205322266 +T,2008-05-07,29.320241928100586 +T,2008-05-08,29.350452423095703 +T,2008-05-09,29.146526336669922 +T,2008-05-12,29.539274215698242 +T,2008-05-13,29.652568817138672 +T,2008-05-14,29.91691780090332 +T,2008-05-15,30.10573959350586 +T,2008-05-16,30.26435089111328 +T,2008-05-19,30.596677780151367 +T,2008-05-20,29.73564910888672 +T,2008-05-21,29.373111724853516 +T,2008-05-22,29.592145919799805 +T,2008-05-23,29.101207733154297 +T,2008-05-27,29.327795028686523 +T,2008-05-28,29.84139060974121 +T,2008-05-29,30.362537384033203 +T,2008-05-30,30.13595199584961 +T,2008-06-02,29.720544815063477 +T,2008-06-03,29.290029525756836 +T,2008-06-04,29.078550338745117 +T,2008-06-05,29.803625106811523 +T,2008-06-06,28.859516143798828 +T,2008-06-09,28.368579864501953 +T,2008-06-10,28.11178207397461 +T,2008-06-11,27.29607391357422 +T,2008-06-12,27.484893798828125 +T,2008-06-13,27.70392608642578 +T,2008-06-16,27.3187313079834 +T,2008-06-17,26.956193923950195 +T,2008-06-18,26.62386703491211 +T,2008-06-19,26.548337936401367 +T,2008-06-20,26.004531860351562 +T,2008-06-23,25.966766357421875 +T,2008-06-24,25.883686065673828 +T,2008-06-25,26.03474235534668 +T,2008-06-26,25.279455184936523 +T,2008-06-27,24.743202209472656 +T,2008-06-30,25.445619583129883 +T,2008-07-01,25.15105628967285 +T,2008-07-02,24.84139060974121 +T,2008-07-03,24.607250213623047 +T,2008-07-07,24.68277931213379 +T,2008-07-08,24.89426040649414 +T,2008-07-09,24.25981903076172 +T,2008-07-10,24.750755310058594 +T,2008-07-11,24.607250213623047 +T,2008-07-14,24.448640823364258 +T,2008-07-15,24.131420135498047 +T,2008-07-16,24.108760833740234 +T,2008-07-17,23.980363845825195 +T,2008-07-18,24.25981903076172 +T,2008-07-21,24.04078483581543 +T,2008-07-22,24.033233642578125 +T,2008-07-23,24.969789505004883 +T,2008-07-24,23.942598342895508 +T,2008-07-25,23.71601104736328 +T,2008-07-28,23.134441375732422 +T,2008-07-29,23.18731117248535 +T,2008-07-30,23.34592056274414 +T,2008-07-31,23.27039337158203 +T,2008-08-01,22.990936279296875 +T,2008-08-04,22.78700828552246 +T,2008-08-05,23.451662063598633 +T,2008-08-06,23.315710067749023 +T,2008-08-07,22.892749786376953 +T,2008-08-08,23.391239166259766 +T,2008-08-11,24.048337936401367 +T,2008-08-12,23.904834747314453 +T,2008-08-13,23.640483856201172 +T,2008-08-14,23.504531860351562 +T,2008-08-15,23.91238784790039 +T,2008-08-18,23.71601104736328 +T,2008-08-19,23.262840270996094 +T,2008-08-20,23.179758071899414 +T,2008-08-21,23.232627868652344 +T,2008-08-22,23.542295455932617 +T,2008-08-25,23.051359176635742 +T,2008-08-26,23.126888275146484 +T,2008-08-27,23.56495475769043 +T,2008-08-28,24.342899322509766 +T,2008-08-29,24.161630630493164 +T,2008-09-02,24.35800552368164 +T,2008-09-03,24.486404418945312 +T,2008-09-04,23.851964950561523 +T,2008-09-05,23.791540145874023 +T,2008-09-08,24.584592819213867 +T,2008-09-09,24.584592819213867 +T,2008-09-10,23.82930564880371 +T,2008-09-11,23.83685874938965 +T,2008-09-12,23.821752548217773 +T,2008-09-15,22.628398895263672 +T,2008-09-16,22.567975997924805 +T,2008-09-17,21.75226593017578 +T,2008-09-18,21.9637451171875 +T,2008-09-19,22.983383178710938 +T,2008-09-22,22.061933517456055 +T,2008-09-23,21.714502334594727 +T,2008-09-24,21.88821792602539 +T,2008-09-25,22.71147918701172 +T,2008-09-26,22.65860939025879 +T,2008-09-29,20.95921516418457 +T,2008-09-30,21.08761215209961 +T,2008-10-01,21.21601104736328 +T,2008-10-02,21.125377655029297 +T,2008-10-03,21.238670349121094 +T,2008-10-06,20.28700828552246 +T,2008-10-07,19.44108772277832 +T,2008-10-08,18.678247451782227 +T,2008-10-09,17.371601104736328 +T,2008-10-10,16.933534622192383 +T,2008-10-13,19.690332412719727 +T,2008-10-14,20.15105628967285 +T,2008-10-15,18.595165252685547 +T,2008-10-16,19.22960662841797 +T,2008-10-17,19.101207733154297 +T,2008-10-20,20.385196685791016 +T,2008-10-21,19.433534622192383 +T,2008-10-22,17.960725784301758 +T,2008-10-23,19.078550338745117 +T,2008-10-24,18.640483856201172 +T,2008-10-27,18.421449661254883 +T,2008-10-28,20.853473663330078 +T,2008-10-29,20.31722068786621 +T,2008-10-30,20.468278884887695 +T,2008-10-31,20.219032287597656 +T,2008-11-03,21.004531860351562 +T,2008-11-04,22.114803314208984 +T,2008-11-05,20.50604248046875 +T,2008-11-06,19.62990951538086 +T,2008-11-07,20.392749786376953 +T,2008-11-10,20.74773406982422 +T,2008-11-11,20.64199447631836 +T,2008-11-12,19.773414611816406 +T,2008-11-13,21.65407943725586 +T,2008-11-14,20.883686065673828 +T,2008-11-17,20.219032287597656 +T,2008-11-18,20.067975997924805 +T,2008-11-19,19.055891036987305 +T,2008-11-20,18.5120849609375 +T,2008-11-21,19.025680541992188 +T,2008-11-24,20.347431182861328 +T,2008-11-25,20.61178207397461 +T,2008-11-26,21.442598342895508 +T,2008-11-28,21.57099723815918 +T,2008-12-01,20.362537384033203 +T,2008-12-02,21.178247451782227 +T,2008-12-03,21.9637451171875 +T,2008-12-04,21.27643585205078 +T,2008-12-05,21.261329650878906 +T,2008-12-08,22.643505096435547 +T,2008-12-09,22.024169921875 +T,2008-12-10,21.208459854125977 +T,2008-12-11,21.102718353271484 +T,2008-12-12,21.28398895263672 +T,2008-12-15,20.490936279296875 +T,2008-12-16,21.321752548217773 +T,2008-12-17,21.238670349121094 +T,2008-12-18,20.936555862426758 +T,2008-12-19,21.238670349121094 +T,2008-12-22,21.24622344970703 +T,2008-12-23,20.936555862426758 +T,2008-12-24,21.019636154174805 +T,2008-12-26,21.102718353271484 +T,2008-12-29,21.042295455932617 +T,2008-12-30,21.321752548217773 +T,2008-12-31,21.525680541992188 +T,2009-01-02,22.220544815063477 +T,2009-01-05,21.472810745239258 +T,2009-01-06,21.374622344970703 +T,2009-01-07,20.551359176635742 +T,2009-01-08,20.528701782226562 +T,2009-01-09,20.15105628967285 +T,2009-01-12,19.592145919799805 +T,2009-01-13,19.62990951538086 +T,2009-01-14,19.191843032836914 +T,2009-01-15,18.972810745239258 +T,2009-01-16,19.055891036987305 +T,2009-01-20,18.897281646728516 +T,2009-01-21,19.478851318359375 +T,2009-01-22,19.267372131347656 +T,2009-01-23,19.728097915649414 +T,2009-01-26,20.26435089111328 +T,2009-01-27,19.584592819213867 +T,2009-01-28,19.569486618041992 +T,2009-01-29,18.66314125061035 +T,2009-01-30,18.595165252685547 +T,2009-02-02,19.003021240234375 +T,2009-02-03,19.161630630493164 +T,2009-02-04,18.625377655029297 +T,2009-02-05,18.995468139648438 +T,2009-02-06,19.697885513305664 +T,2009-02-09,19.554380416870117 +T,2009-02-10,18.549848556518555 +T,2009-02-11,18.45921516418457 +T,2009-02-12,18.34592056274414 +T,2009-02-13,18.27039337158203 +T,2009-02-17,17.537763595581055 +T,2009-02-18,17.34139060974121 +T,2009-02-19,17.515106201171875 +T,2009-02-20,17.809667587280273 +T,2009-02-23,17.12990951538086 +T,2009-02-24,17.560422897338867 +T,2009-02-25,17.907854080200195 +T,2009-02-26,18.19486427307129 +T,2009-02-27,17.95317268371582 +T,2009-03-02,17.401813507080078 +T,2009-03-03,17.122356414794922 +T,2009-03-04,17.371601104736328 +T,2009-03-05,17.039274215698242 +T,2009-03-06,17.054380416870117 +T,2009-03-09,16.404834747314453 +T,2009-03-10,17.386707305908203 +T,2009-03-11,17.63595199584961 +T,2009-03-12,18.391239166259766 +T,2009-03-13,18.3308162689209 +T,2009-03-16,18.398792266845703 +T,2009-03-17,19.161630630493164 +T,2009-03-18,19.41087532043457 +T,2009-03-19,19.335346221923828 +T,2009-03-20,19.131420135498047 +T,2009-03-23,20.332326889038086 +T,2009-03-24,19.886707305908203 +T,2009-03-25,19.773414611816406 +T,2009-03-26,19.901813507080078 +T,2009-03-27,19.637462615966797 +T,2009-03-30,19.003021240234375 +T,2009-03-31,19.033233642578125 +T,2009-04-01,19.57703971862793 +T,2009-04-02,20.045316696166992 +T,2009-04-03,20.26435089111328 +T,2009-04-06,20.08308219909668 +T,2009-04-07,19.2824764251709 +T,2009-04-08,19.17673683166504 +T,2009-04-09,19.71299171447754 +T,2009-04-13,19.652568817138672 +T,2009-04-14,19.093656539916992 +T,2009-04-15,19.22205352783203 +T,2009-04-16,19.62990951538086 +T,2009-04-17,19.59969711303711 +T,2009-04-20,19.101207733154297 +T,2009-04-21,19.093656539916992 +T,2009-04-22,19.44108772277832 +T,2009-04-23,19.25981903076172 +T,2009-04-24,19.003021240234375 +T,2009-04-27,19.116313934326172 +T,2009-04-28,19.373111724853516 +T,2009-04-29,19.27492332458496 +T,2009-04-30,19.350452423095703 +T,2009-05-01,19.645015716552734 +T,2009-05-04,20.15860939025879 +T,2009-05-05,20.015106201171875 +T,2009-05-06,20.15860939025879 +T,2009-05-07,19.22205352783203 +T,2009-05-08,19.07099723815918 +T,2009-05-11,19.15407943725586 +T,2009-05-12,19.433534622192383 +T,2009-05-13,19.063444137573242 +T,2009-05-14,18.867069244384766 +T,2009-05-15,18.791540145874023 +T,2009-05-18,18.572507858276367 +T,2009-05-19,18.632930755615234 +T,2009-05-20,18.22507667541504 +T,2009-05-21,17.877643585205078 +T,2009-05-22,17.885196685791016 +T,2009-05-26,18.5120849609375 +T,2009-05-27,18.179758071899414 +T,2009-05-28,18.602718353271484 +T,2009-05-29,18.72356414794922 +T,2009-06-01,18.610271453857422 +T,2009-06-02,18.761329650878906 +T,2009-06-03,18.474319458007812 +T,2009-06-04,18.398792266845703 +T,2009-06-05,18.549848556518555 +T,2009-06-08,18.42900276184082 +T,2009-06-09,18.285497665405273 +T,2009-06-10,18.338369369506836 +T,2009-06-11,18.72356414794922 +T,2009-06-12,18.889728546142578 +T,2009-06-15,18.602718353271484 +T,2009-06-16,18.29305076599121 +T,2009-06-17,18.232627868652344 +T,2009-06-18,18.22507667541504 +T,2009-06-19,18.157100677490234 +T,2009-06-22,18.24018096923828 +T,2009-06-23,18.625377655029297 +T,2009-06-24,18.61782455444336 +T,2009-06-25,18.768882751464844 +T,2009-06-26,18.74622344970703 +T,2009-06-29,19.048337936401367 +T,2009-06-30,18.761329650878906 +T,2009-07-01,18.93504524230957 +T,2009-07-02,18.572507858276367 +T,2009-07-06,18.731117248535156 +T,2009-07-07,18.37613296508789 +T,2009-07-08,17.779455184936523 +T,2009-07-09,17.65860939025879 +T,2009-07-10,17.70392608642578 +T,2009-07-13,17.95317268371582 +T,2009-07-14,17.71147918701172 +T,2009-07-15,18.104230880737305 +T,2009-07-16,17.907854080200195 +T,2009-07-17,18.11178207397461 +T,2009-07-20,18.444108963012695 +T,2009-07-21,18.557401657104492 +T,2009-07-22,18.761329650878906 +T,2009-07-23,19.244712829589844 +T,2009-07-24,19.22205352783203 +T,2009-07-27,19.433534622192383 +T,2009-07-28,19.27492332458496 +T,2009-07-29,19.59969711303711 +T,2009-07-30,19.89426040649414 +T,2009-07-31,19.81117820739746 +T,2009-08-03,19.81117820739746 +T,2009-08-04,19.84139060974121 +T,2009-08-05,19.433534622192383 +T,2009-08-06,19.297582626342773 +T,2009-08-07,19.350452423095703 +T,2009-08-10,19.320241928100586 +T,2009-08-11,19.15407943725586 +T,2009-08-12,19.373111724853516 +T,2009-08-13,19.244712829589844 +T,2009-08-14,19.22205352783203 +T,2009-08-17,18.897281646728516 +T,2009-08-18,18.957704544067383 +T,2009-08-19,19.1691837310791 +T,2009-08-20,19.290029525756836 +T,2009-08-21,19.637462615966797 +T,2009-08-24,19.743202209472656 +T,2009-08-25,19.86404800415039 +T,2009-08-26,20.022659301757812 +T,2009-08-27,19.954683303833008 +T,2009-08-28,19.79607391357422 +T,2009-08-31,19.67522621154785 +T,2009-09-01,19.15407943725586 +T,2009-09-02,19.161630630493164 +T,2009-09-03,18.995468139648438 +T,2009-09-04,19.267372131347656 +T,2009-09-08,19.448640823364258 +T,2009-09-09,19.592145919799805 +T,2009-09-10,20.060422897338867 +T,2009-09-11,20.13595199584961 +T,2009-09-14,20.037763595581055 +T,2009-09-15,20.166162490844727 +T,2009-09-16,20.045316696166992 +T,2009-09-17,19.91691780090332 +T,2009-09-18,20.430513381958008 +T,2009-09-21,20.2945613861084 +T,2009-09-22,20.015106201171875 +T,2009-09-23,20.490936279296875 +T,2009-09-24,20.415407180786133 +T,2009-09-25,20.362537384033203 +T,2009-09-28,20.7175235748291 +T,2009-09-29,20.543806076049805 +T,2009-09-30,20.40030288696289 +T,2009-10-01,20.098186492919922 +T,2009-10-02,20.030210494995117 +T,2009-10-05,20.21147918701172 +T,2009-10-06,20.50604248046875 +T,2009-10-07,19.773414611816406 +T,2009-10-08,19.592145919799805 +T,2009-10-09,19.380664825439453 +T,2009-10-12,19.335346221923828 +T,2009-10-13,19.561933517456055 +T,2009-10-14,19.509063720703125 +T,2009-10-15,19.569486618041992 +T,2009-10-16,19.41087532043457 +T,2009-10-19,19.637462615966797 +T,2009-10-20,19.62990951538086 +T,2009-10-21,19.592145919799805 +T,2009-10-22,19.71299171447754 +T,2009-10-23,19.433534622192383 +T,2009-10-26,19.116313934326172 +T,2009-10-27,19.335346221923828 +T,2009-10-28,19.697885513305664 +T,2009-10-29,19.81117820739746 +T,2009-10-30,19.38821792602539 +T,2009-11-02,19.327795028686523 +T,2009-11-03,19.15407943725586 +T,2009-11-04,19.2824764251709 +T,2009-11-05,19.592145919799805 +T,2009-11-06,19.584592819213867 +T,2009-11-09,19.89426040649414 +T,2009-11-10,19.909366607666016 +T,2009-11-11,19.969789505004883 +T,2009-11-12,19.856494903564453 +T,2009-11-13,19.826284408569336 +T,2009-11-16,19.856494903564453 +T,2009-11-17,19.84894371032715 +T,2009-11-18,19.871601104736328 +T,2009-11-19,19.720544815063477 +T,2009-11-20,19.652568817138672 +T,2009-11-23,20.226585388183594 +T,2009-11-24,20.468278884887695 +T,2009-11-25,20.45317268371582 +T,2009-11-27,20.385196685791016 +T,2009-11-30,20.347431182861328 +T,2009-12-01,20.528701782226562 +T,2009-12-02,20.657100677490234 +T,2009-12-03,20.785497665405273 +T,2009-12-04,20.84592056274414 +T,2009-12-07,21.125377655029297 +T,2009-12-08,20.853473663330078 +T,2009-12-09,20.815710067749023 +T,2009-12-10,20.966766357421875 +T,2009-12-11,21.155588150024414 +T,2009-12-14,21.185800552368164 +T,2009-12-15,20.84592056274414 +T,2009-12-16,20.785497665405273 +T,2009-12-17,20.55891227722168 +T,2009-12-18,20.634441375732422 +T,2009-12-21,20.80060386657715 +T,2009-12-22,21.072507858276367 +T,2009-12-23,21.178247451782227 +T,2009-12-24,21.22356414794922 +T,2009-12-28,21.397281646728516 +T,2009-12-29,21.404834747314453 +T,2009-12-30,21.389728546142578 +T,2009-12-31,21.17069435119629 +T,2010-01-04,21.586103439331055 +T,2010-01-05,21.480363845825195 +T,2010-01-06,20.853473663330078 +T,2010-01-07,20.619335174560547 +T,2010-01-08,20.468278884887695 +T,2010-01-11,20.37009048461914 +T,2010-01-12,20.362537384033203 +T,2010-01-13,20.120845794677734 +T,2010-01-14,19.780967712402344 +T,2010-01-15,19.478851318359375 +T,2010-01-19,19.78852081298828 +T,2010-01-20,19.509063720703125 +T,2010-01-21,19.38821792602539 +T,2010-01-22,19.17673683166504 +T,2010-01-25,19.320241928100586 +T,2010-01-26,19.131420135498047 +T,2010-01-27,19.350452423095703 +T,2010-01-28,19.290029525756836 +T,2010-01-29,19.15407943725586 +T,2010-02-01,19.1691837310791 +T,2010-02-02,19.403322219848633 +T,2010-02-03,19.320241928100586 +T,2010-02-04,18.904834747314453 +T,2010-02-05,19.063444137573242 +T,2010-02-08,18.867069244384766 +T,2010-02-09,19.078550338745117 +T,2010-02-10,18.972810745239258 +T,2010-02-11,19.025680541992188 +T,2010-02-12,18.93504524230957 +T,2010-02-16,19.12386703491211 +T,2010-02-17,19.184289932250977 +T,2010-02-18,19.063444137573242 +T,2010-02-19,18.957704544067383 +T,2010-02-22,18.897281646728516 +T,2010-02-23,18.75377655029297 +T,2010-02-24,18.814199447631836 +T,2010-02-25,18.708459854125977 +T,2010-02-26,18.738670349121094 +T,2010-03-01,18.88217544555664 +T,2010-03-02,18.791540145874023 +T,2010-03-03,18.79909324645996 +T,2010-03-04,18.851964950561523 +T,2010-03-05,18.874622344970703 +T,2010-03-08,19.093656539916992 +T,2010-03-09,19.30513572692871 +T,2010-03-10,19.27492332458496 +T,2010-03-11,19.335346221923828 +T,2010-03-12,19.350452423095703 +T,2010-03-15,19.471298217773438 +T,2010-03-16,19.524169921875 +T,2010-03-17,19.561933517456055 +T,2010-03-18,19.68277931213379 +T,2010-03-19,19.8187313079834 +T,2010-03-22,19.939577102661133 +T,2010-03-23,20.05286979675293 +T,2010-03-24,19.833837509155273 +T,2010-03-25,19.750755310058594 +T,2010-03-26,19.8187313079834 +T,2010-03-29,20.022659301757812 +T,2010-03-30,19.59969711303711 +T,2010-03-31,19.516616821289062 +T,2010-04-01,19.720544815063477 +T,2010-04-05,19.871601104736328 +T,2010-04-06,19.871601104736328 +T,2010-04-07,19.373111724853516 +T,2010-04-08,19.652568817138672 +T,2010-04-09,19.969789505004883 +T,2010-04-12,19.924470901489258 +T,2010-04-13,19.78852081298828 +T,2010-04-14,19.8187313079834 +T,2010-04-15,19.8187313079834 +T,2010-04-16,19.584592819213867 +T,2010-04-19,19.924470901489258 +T,2010-04-20,20.13595199584961 +T,2010-04-21,19.89426040649414 +T,2010-04-22,19.84139060974121 +T,2010-04-23,19.826284408569336 +T,2010-04-26,19.84139060974121 +T,2010-04-27,19.59969711303711 +T,2010-04-28,19.569486618041992 +T,2010-04-29,19.743202209472656 +T,2010-04-30,19.68277931213379 +T,2010-05-03,19.84894371032715 +T,2010-05-04,19.561933517456055 +T,2010-05-05,19.4637451171875 +T,2010-05-06,18.9879150390625 +T,2010-05-07,18.957704544067383 +T,2010-05-10,19.38821792602539 +T,2010-05-11,19.365558624267578 +T,2010-05-12,19.501510620117188 +T,2010-05-13,19.44108772277832 +T,2010-05-14,19.184289932250977 +T,2010-05-17,19.4637451171875 +T,2010-05-18,19.327795028686523 +T,2010-05-19,19.31268882751465 +T,2010-05-20,18.851964950561523 +T,2010-05-21,18.768882751464844 +T,2010-05-24,18.451662063598633 +T,2010-05-25,18.368579864501953 +T,2010-05-26,18.22507667541504 +T,2010-05-27,18.602718353271484 +T,2010-05-28,18.353473663330078 +T,2010-06-01,18.37613296508789 +T,2010-06-02,18.71601104736328 +T,2010-06-03,18.731117248535156 +T,2010-06-04,18.255287170410156 +T,2010-06-07,18.368579864501953 +T,2010-06-08,18.859516143798828 +T,2010-06-09,18.8066463470459 +T,2010-06-10,19.214502334594727 +T,2010-06-11,19.101207733154297 +T,2010-06-14,19.010574340820312 +T,2010-06-15,19.290029525756836 +T,2010-06-16,19.27492332458496 +T,2010-06-17,19.31268882751465 +T,2010-06-18,19.20694923400879 +T,2010-06-21,19.214502334594727 +T,2010-06-22,19.15407943725586 +T,2010-06-23,19.214502334594727 +T,2010-06-24,18.919940948486328 +T,2010-06-25,18.72356414794922 +T,2010-06-28,18.844411849975586 +T,2010-06-29,18.474319458007812 +T,2010-06-30,18.27039337158203 +T,2010-07-01,18.383686065673828 +T,2010-07-02,18.34592056274414 +T,2010-07-06,18.436555862426758 +T,2010-07-07,18.37613296508789 +T,2010-07-08,18.557401657104492 +T,2010-07-09,18.75377655029297 +T,2010-07-12,18.761329650878906 +T,2010-07-13,18.844411849975586 +T,2010-07-14,18.851964950561523 +T,2010-07-15,18.88217544555664 +T,2010-07-16,18.648035049438477 +T,2010-07-19,18.791540145874023 +T,2010-07-20,18.72356414794922 +T,2010-07-21,18.821752548217773 +T,2010-07-22,19.267372131347656 +T,2010-07-23,19.290029525756836 +T,2010-07-26,19.607250213623047 +T,2010-07-27,19.750755310058594 +T,2010-07-28,19.78852081298828 +T,2010-07-29,19.652568817138672 +T,2010-07-30,19.592145919799805 +T,2010-08-02,20.08308219909668 +T,2010-08-03,20.15860939025879 +T,2010-08-04,20.120845794677734 +T,2010-08-05,20.196374893188477 +T,2010-08-06,20.045316696166992 +T,2010-08-09,20.28700828552246 +T,2010-08-10,20.40030288696289 +T,2010-08-11,20.05286979675293 +T,2010-08-12,20.13595199584961 +T,2010-08-13,20.1812686920166 +T,2010-08-16,20.128398895263672 +T,2010-08-17,20.37009048461914 +T,2010-08-18,20.604230880737305 +T,2010-08-19,20.37009048461914 +T,2010-08-20,19.977340698242188 +T,2010-08-23,20.007553100585938 +T,2010-08-24,20.1812686920166 +T,2010-08-25,20.309667587280273 +T,2010-08-26,20.166162490844727 +T,2010-08-27,20.347431182861328 +T,2010-08-30,20.113292694091797 +T,2010-08-31,20.415407180786133 +T,2010-09-01,20.657100677490234 +T,2010-09-02,20.69486427307129 +T,2010-09-03,20.72507667541504 +T,2010-09-07,20.596677780151367 +T,2010-09-08,20.68731117248535 +T,2010-09-09,21.004531860351562 +T,2010-09-10,21.019636154174805 +T,2010-09-13,21.095165252685547 +T,2010-09-14,21.095165252685547 +T,2010-09-15,21.155588150024414 +T,2010-09-16,21.231117248535156 +T,2010-09-17,21.27643585205078 +T,2010-09-20,21.555891036987305 +T,2010-09-21,21.608760833740234 +T,2010-09-22,21.593656539916992 +T,2010-09-23,21.533233642578125 +T,2010-09-24,21.586103439331055 +T,2010-09-27,21.80513572692871 +T,2010-09-28,21.842899322509766 +T,2010-09-29,21.684289932250977 +T,2010-09-30,21.601207733154297 +T,2010-10-01,21.75981903076172 +T,2010-10-04,21.797582626342773 +T,2010-10-05,22.17522621154785 +T,2010-10-06,21.616313934326172 +T,2010-10-07,21.33685874938965 +T,2010-10-08,21.314199447631836 +T,2010-10-11,21.389728546142578 +T,2010-10-12,21.442598342895508 +T,2010-10-13,21.503021240234375 +T,2010-10-14,21.525680541992188 +T,2010-10-15,21.397281646728516 +T,2010-10-18,21.616313934326172 +T,2010-10-19,21.3066463470459 +T,2010-10-20,21.608760833740234 +T,2010-10-21,21.404834747314453 +T,2010-10-22,21.367069244384766 +T,2010-10-25,21.419940948486328 +T,2010-10-26,21.38217544555664 +T,2010-10-27,21.41238784790039 +T,2010-10-28,21.525680541992188 +T,2010-10-29,21.54078483581543 +T,2010-11-01,21.691843032836914 +T,2010-11-02,21.85800552368164 +T,2010-11-03,21.948640823364258 +T,2010-11-04,22.23564910888672 +T,2010-11-05,22.107250213623047 +T,2010-11-08,22.039274215698242 +T,2010-11-09,22.039274215698242 +T,2010-11-10,21.94108772277832 +T,2010-11-11,21.77492332458496 +T,2010-11-12,21.495468139648438 +T,2010-11-15,21.62386703491211 +T,2010-11-16,21.32930564880371 +T,2010-11-17,21.11782455444336 +T,2010-11-18,21.480363845825195 +T,2010-11-19,21.389728546142578 +T,2010-11-22,21.367069244384766 +T,2010-11-23,21.17069435119629 +T,2010-11-24,21.25377655029297 +T,2010-11-26,21.095165252685547 +T,2010-11-29,20.921449661254883 +T,2010-11-30,20.989425659179688 +T,2010-12-01,21.359516143798828 +T,2010-12-02,21.563444137573242 +T,2010-12-03,21.51812744140625 +T,2010-12-06,21.374622344970703 +T,2010-12-07,21.555891036987305 +T,2010-12-08,21.62386703491211 +T,2010-12-09,21.767372131347656 +T,2010-12-10,21.820241928100586 +T,2010-12-13,21.737159729003906 +T,2010-12-14,22.16012191772461 +T,2010-12-15,22.001510620117188 +T,2010-12-16,22.07703971862793 +T,2010-12-17,22.061933517456055 +T,2010-12-20,22.001510620117188 +T,2010-12-21,21.956193923950195 +T,2010-12-22,22.001510620117188 +T,2010-12-23,22.054380416870117 +T,2010-12-27,22.092145919799805 +T,2010-12-28,22.07703971862793 +T,2010-12-29,22.137462615966797 +T,2010-12-30,22.152568817138672 +T,2010-12-31,22.190332412719727 +T,2011-01-03,22.409366607666016 +T,2011-01-04,22.567975997924805 +T,2011-01-05,22.643505096435547 +T,2011-01-06,22.016616821289062 +T,2011-01-07,21.790029525756836 +T,2011-01-10,21.404834747314453 +T,2011-01-11,21.080059051513672 +T,2011-01-12,21.178247451782227 +T,2011-01-13,21.208459854125977 +T,2011-01-14,21.472810745239258 +T,2011-01-18,21.397281646728516 +T,2011-01-19,21.397281646728516 +T,2011-01-20,21.321752548217773 +T,2011-01-21,21.397281646728516 +T,2011-01-24,21.510574340820312 +T,2011-01-25,21.72205352783203 +T,2011-01-26,21.69939613342285 +T,2011-01-27,21.24622344970703 +T,2011-01-28,20.762840270996094 +T,2011-01-31,20.785497665405273 +T,2011-02-01,21.049848556518555 +T,2011-02-02,20.898792266845703 +T,2011-02-03,21.140483856201172 +T,2011-02-04,21.125377655029297 +T,2011-02-07,21.11782455444336 +T,2011-02-08,21.080059051513672 +T,2011-02-09,21.125377655029297 +T,2011-02-10,21.32930564880371 +T,2011-02-11,21.503021240234375 +T,2011-02-14,21.495468139648438 +T,2011-02-15,21.32930564880371 +T,2011-02-16,21.374622344970703 +T,2011-02-17,21.525680541992188 +T,2011-02-18,21.578550338745117 +T,2011-02-22,21.29909324645996 +T,2011-02-23,21.17069435119629 +T,2011-02-24,21.08761215209961 +T,2011-02-25,21.24622344970703 +T,2011-02-28,21.43504524230957 +T,2011-03-01,21.208459854125977 +T,2011-03-02,21.27643585205078 +T,2011-03-03,21.24622344970703 +T,2011-03-04,21.08761215209961 +T,2011-03-07,21.072507858276367 +T,2011-03-08,21.4879150390625 +T,2011-03-09,21.744712829589844 +T,2011-03-10,21.608760833740234 +T,2011-03-11,21.495468139648438 +T,2011-03-14,21.291540145874023 +T,2011-03-15,21.004531860351562 +T,2011-03-16,20.64199447631836 +T,2011-03-17,20.951662063598633 +T,2011-03-18,21.102718353271484 +T,2011-03-21,21.344411849975586 +T,2011-03-22,21.22356414794922 +T,2011-03-23,21.25377655029297 +T,2011-03-24,21.555891036987305 +T,2011-03-25,21.790029525756836 +T,2011-03-28,22.17522621154785 +T,2011-03-29,22.696374893188477 +T,2011-03-30,23.19486427307129 +T,2011-03-31,23.119335174560547 +T,2011-04-01,23.126888275146484 +T,2011-04-04,23.24018096923828 +T,2011-04-05,23.18731117248535 +T,2011-04-06,23.013595581054688 +T,2011-04-07,23.066465377807617 +T,2011-04-08,23.19486427307129 +T,2011-04-11,23.157100677490234 +T,2011-04-12,23.013595581054688 +T,2011-04-13,22.7945613861084 +T,2011-04-14,22.877643585205078 +T,2011-04-15,23.149547576904297 +T,2011-04-18,22.892749786376953 +T,2011-04-19,22.892749786376953 +T,2011-04-20,22.756797790527344 +T,2011-04-21,23.172204971313477 +T,2011-04-25,23.074018478393555 +T,2011-04-26,23.368579864501953 +T,2011-04-27,23.731117248535156 +T,2011-04-28,23.6933536529541 +T,2011-04-29,23.504531860351562 +T,2011-05-02,23.572507858276367 +T,2011-05-03,24.063444137573242 +T,2011-05-04,24.010574340820312 +T,2011-05-05,23.580059051513672 +T,2011-05-06,23.610271453857422 +T,2011-05-09,23.678247451782227 +T,2011-05-10,23.93504524230957 +T,2011-05-11,23.70090675354004 +T,2011-05-12,23.897281646728516 +T,2011-05-13,23.72356414794922 +T,2011-05-16,23.45921516418457 +T,2011-05-17,23.504531860351562 +T,2011-05-18,23.56495475769043 +T,2011-05-19,23.71601104736328 +T,2011-05-20,23.655588150024414 +T,2011-05-23,23.474319458007812 +T,2011-05-24,23.53474235534668 +T,2011-05-25,23.413896560668945 +T,2011-05-26,23.496978759765625 +T,2011-05-27,23.632930755615234 +T,2011-05-31,23.83685874938965 +T,2011-06-01,23.542295455932617 +T,2011-06-02,23.391239166259766 +T,2011-06-03,23.149547576904297 +T,2011-06-06,22.930513381958008 +T,2011-06-07,22.892749786376953 +T,2011-06-08,22.915407180786133 +T,2011-06-09,22.907854080200195 +T,2011-06-10,22.915407180786133 +T,2011-06-13,23.074018478393555 +T,2011-06-14,23.255287170410156 +T,2011-06-15,22.92296028137207 +T,2011-06-16,22.983383178710938 +T,2011-06-17,23.24018096923828 +T,2011-06-20,23.383686065673828 +T,2011-06-21,23.496978759765625 +T,2011-06-22,23.32326316833496 +T,2011-06-23,23.202417373657227 +T,2011-06-24,22.990936279296875 +T,2011-06-27,23.232627868652344 +T,2011-06-28,23.42900276184082 +T,2011-06-29,23.610271453857422 +T,2011-06-30,23.72356414794922 +T,2011-07-01,23.927492141723633 +T,2011-07-05,23.889728546142578 +T,2011-07-06,23.58761215209961 +T,2011-07-07,23.58761215209961 +T,2011-07-08,23.519636154174805 +T,2011-07-11,23.262840270996094 +T,2011-07-12,23.24018096923828 +T,2011-07-13,23.27794647216797 +T,2011-07-14,23.096677780151367 +T,2011-07-15,22.892749786376953 +T,2011-07-18,22.749244689941406 +T,2011-07-19,22.907854080200195 +T,2011-07-20,22.832326889038086 +T,2011-07-21,22.87009048461914 +T,2011-07-22,22.90030288696289 +T,2011-07-25,22.590633392333984 +T,2011-07-26,22.613292694091797 +T,2011-07-27,22.628398895263672 +T,2011-07-28,22.09969711303711 +T,2011-07-29,22.09969711303711 +T,2011-08-01,22.29607391357422 +T,2011-08-02,22.039274215698242 +T,2011-08-03,22.280967712402344 +T,2011-08-04,21.737159729003906 +T,2011-08-05,21.850452423095703 +T,2011-08-08,20.921449661254883 +T,2011-08-09,21.790029525756836 +T,2011-08-10,21.057401657104492 +T,2011-08-11,21.480363845825195 +T,2011-08-12,21.314199447631836 +T,2011-08-15,21.75981903076172 +T,2011-08-16,21.744712829589844 +T,2011-08-17,22.031721115112305 +T,2011-08-18,21.495468139648438 +T,2011-08-19,21.140483856201172 +T,2011-08-22,21.4879150390625 +T,2011-08-23,21.88821792602539 +T,2011-08-24,22.228097915649414 +T,2011-08-25,21.948640823364258 +T,2011-08-26,21.933534622192383 +T,2011-08-29,22.09969711303711 +T,2011-08-30,22.371601104736328 +T,2011-08-31,21.510574340820312 +T,2011-09-01,21.351964950561523 +T,2011-09-02,21.185800552368164 +T,2011-09-06,21.019636154174805 +T,2011-09-07,21.24622344970703 +T,2011-09-08,21.11782455444336 +T,2011-09-09,20.80060386657715 +T,2011-09-12,21.057401657104492 +T,2011-09-13,21.238670349121094 +T,2011-09-14,21.344411849975586 +T,2011-09-15,21.555891036987305 +T,2011-09-16,21.85800552368164 +T,2011-09-19,21.586103439331055 +T,2011-09-20,21.790029525756836 +T,2011-09-21,21.374622344970703 +T,2011-09-22,20.95921516418457 +T,2011-09-23,21.03474235534668 +T,2011-09-26,21.404834747314453 +T,2011-09-27,21.65407943725586 +T,2011-09-28,21.563444137573242 +T,2011-09-29,21.7824764251709 +T,2011-09-30,21.54078483581543 +T,2011-10-03,21.268882751464844 +T,2011-10-04,21.38217544555664 +T,2011-10-05,21.38217544555664 +T,2011-10-06,21.457704544067383 +T,2011-10-07,21.480363845825195 +T,2011-10-10,22.031721115112305 +T,2011-10-11,21.72960662841797 +T,2011-10-12,21.895769119262695 +T,2011-10-13,21.978851318359375 +T,2011-10-14,22.031721115112305 +T,2011-10-17,21.918428421020508 +T,2011-10-18,22.061933517456055 +T,2011-10-19,21.971298217773438 +T,2011-10-20,21.895769119262695 +T,2011-10-21,22.001510620117188 +T,2011-10-24,21.81268882751465 +T,2011-10-25,21.457704544067383 +T,2011-10-26,21.714502334594727 +T,2011-10-27,22.25830841064453 +T,2011-10-28,22.462236404418945 +T,2011-10-31,22.137462615966797 +T,2011-11-01,21.67673683166504 +T,2011-11-02,21.9637451171875 +T,2011-11-03,22.23564910888672 +T,2011-11-04,22.024169921875 +T,2011-11-07,22.23564910888672 +T,2011-11-08,22.250755310058594 +T,2011-11-09,21.835346221923828 +T,2011-11-10,22.024169921875 +T,2011-11-11,22.220544815063477 +T,2011-11-14,22.04682731628418 +T,2011-11-15,22.092145919799805 +T,2011-11-16,21.737159729003906 +T,2011-11-17,21.608760833740234 +T,2011-11-18,21.631420135498047 +T,2011-11-21,21.419940948486328 +T,2011-11-22,21.208459854125977 +T,2011-11-23,20.808156967163086 +T,2011-11-25,20.702417373657227 +T,2011-11-28,21.110271453857422 +T,2011-11-29,21.1933536529541 +T,2011-11-30,21.88821792602539 +T,2011-12-01,21.7824764251709 +T,2011-12-02,21.873111724853516 +T,2011-12-05,22.016616821289062 +T,2011-12-06,22.031721115112305 +T,2011-12-07,22.2054386138916 +T,2011-12-08,21.797582626342773 +T,2011-12-09,21.925981521606445 +T,2011-12-12,21.91087532043457 +T,2011-12-13,21.933534622192383 +T,2011-12-14,21.75981903076172 +T,2011-12-15,21.744712829589844 +T,2011-12-16,21.790029525756836 +T,2011-12-19,21.70694923400879 +T,2011-12-20,21.99395751953125 +T,2011-12-21,22.12990951538086 +T,2011-12-22,22.401813507080078 +T,2011-12-23,22.560422897338867 +T,2011-12-27,22.68882179260254 +T,2011-12-28,22.620845794677734 +T,2011-12-29,22.78700828552246 +T,2011-12-30,22.83987808227539 +T,2012-01-03,22.945619583129883 +T,2012-01-04,22.983383178710938 +T,2012-01-05,22.960725784301758 +T,2012-01-06,22.41691780090332 +T,2012-01-09,22.401813507080078 +T,2012-01-10,22.477340698242188 +T,2012-01-11,22.65105628967285 +T,2012-01-12,22.749244689941406 +T,2012-01-13,22.71147918701172 +T,2012-01-17,22.847431182861328 +T,2012-01-18,22.907854080200195 +T,2012-01-19,22.975830078125 +T,2012-01-20,23.043806076049805 +T,2012-01-23,22.960725784301758 +T,2012-01-24,22.726585388183594 +T,2012-01-25,22.81722068786621 +T,2012-01-26,22.243202209472656 +T,2012-01-27,22.024169921875 +T,2012-01-30,22.16012191772461 +T,2012-01-31,22.21299171447754 +T,2012-02-01,22.356494903564453 +T,2012-02-02,22.5 +T,2012-02-03,22.620845794677734 +T,2012-02-06,22.63595199584961 +T,2012-02-07,22.68882179260254 +T,2012-02-08,22.673715591430664 +T,2012-02-09,22.65105628967285 +T,2012-02-10,22.537763595581055 +T,2012-02-13,22.68882179260254 +T,2012-02-14,22.71147918701172 +T,2012-02-15,22.560422897338867 +T,2012-02-16,22.673715591430664 +T,2012-02-17,22.666162490844727 +T,2012-02-21,22.915407180786133 +T,2012-02-22,22.87009048461914 +T,2012-02-23,23.00604248046875 +T,2012-02-24,22.915407180786133 +T,2012-02-27,22.930513381958008 +T,2012-02-28,23.05891227722168 +T,2012-02-29,23.104230880737305 +T,2012-03-01,23.134441375732422 +T,2012-03-02,23.315710067749023 +T,2012-03-05,23.406343460083008 +T,2012-03-06,23.209970474243164 +T,2012-03-07,23.32326316833496 +T,2012-03-08,23.413896560668945 +T,2012-03-09,23.549848556518555 +T,2012-03-12,23.74622344970703 +T,2012-03-13,23.889728546142578 +T,2012-03-14,23.75377655029297 +T,2012-03-15,23.897281646728516 +T,2012-03-16,23.859516143798828 +T,2012-03-19,23.904834747314453 +T,2012-03-20,24.010574340820312 +T,2012-03-21,24.048337936401367 +T,2012-03-22,23.950151443481445 +T,2012-03-23,23.8066463470459 +T,2012-03-26,24.010574340820312 +T,2012-03-27,23.897281646728516 +T,2012-03-28,23.685800552368164 +T,2012-03-29,23.572507858276367 +T,2012-03-30,23.58761215209961 +T,2012-04-02,23.75377655029297 +T,2012-04-03,23.738670349121094 +T,2012-04-04,23.844411849975586 +T,2012-04-05,23.368579864501953 +T,2012-04-09,23.14199447631836 +T,2012-04-10,22.756797790527344 +T,2012-04-11,22.998489379882812 +T,2012-04-12,23.29305076599121 +T,2012-04-13,23.066465377807617 +T,2012-04-16,23.119335174560547 +T,2012-04-17,23.3308162689209 +T,2012-04-18,23.22507667541504 +T,2012-04-19,23.2175235748291 +T,2012-04-20,23.308156967163086 +T,2012-04-23,23.119335174560547 +T,2012-04-24,23.957704544067383 +T,2012-04-25,23.972810745239258 +T,2012-04-26,24.501510620117188 +T,2012-04-27,24.67522621154785 +T,2012-04-30,24.856494903564453 +T,2012-05-01,24.969789505004883 +T,2012-05-02,24.954683303833008 +T,2012-05-03,25.007553100585938 +T,2012-05-04,24.8187313079834 +T,2012-05-07,24.924470901489258 +T,2012-05-08,24.954683303833008 +T,2012-05-09,24.780967712402344 +T,2012-05-10,25.022659301757812 +T,2012-05-11,25.37009048461914 +T,2012-05-14,25.32477378845215 +T,2012-05-15,25.18882179260254 +T,2012-05-16,25.067975997924805 +T,2012-05-17,25.143505096435547 +T,2012-05-18,25.42296028137207 +T,2012-05-21,25.40030288696289 +T,2012-05-22,25.332326889038086 +T,2012-05-23,25.196374893188477 +T,2012-05-24,25.407854080200195 +T,2012-05-25,25.445619583129883 +T,2012-05-29,25.634441375732422 +T,2012-05-30,25.55891227722168 +T,2012-05-31,25.808156967163086 +T,2012-06-01,25.604230880737305 +T,2012-06-04,25.79305076599121 +T,2012-06-05,25.72507667541504 +T,2012-06-06,26.102718353271484 +T,2012-06-07,25.80060386657715 +T,2012-06-08,26.095165252685547 +T,2012-06-11,26.125377655029297 +T,2012-06-12,26.419940948486328 +T,2012-06-13,26.419940948486328 +T,2012-06-14,26.956193923950195 +T,2012-06-15,26.971298217773438 +T,2012-06-18,26.91087532043457 +T,2012-06-19,26.790029525756836 +T,2012-06-20,26.744712829589844 +T,2012-06-21,26.457704544067383 +T,2012-06-22,26.563444137573242 +T,2012-06-25,26.397281646728516 +T,2012-06-26,26.419940948486328 +T,2012-06-27,26.578550338745117 +T,2012-06-28,26.72960662841797 +T,2012-06-29,26.933534622192383 +T,2012-07-02,27.34139060974121 +T,2012-07-03,27.190332412719727 +T,2012-07-05,27.016616821289062 +T,2012-07-06,26.767372131347656 +T,2012-07-09,26.842899322509766 +T,2012-07-10,26.767372131347656 +T,2012-07-11,26.631420135498047 +T,2012-07-12,26.33685874938965 +T,2012-07-13,26.69939613342285 +T,2012-07-16,26.75226593017578 +T,2012-07-17,27.054380416870117 +T,2012-07-18,27.333837509155273 +T,2012-07-19,26.797582626342773 +T,2012-07-20,26.65407943725586 +T,2012-07-23,26.72205352783203 +T,2012-07-24,26.155588150024414 +T,2012-07-25,26.684289932250977 +T,2012-07-26,27.41691780090332 +T,2012-07-27,28.051359176635742 +T,2012-07-30,28.27039337158203 +T,2012-07-31,28.640483856201172 +T,2012-08-01,28.42900276184082 +T,2012-08-02,28.353473663330078 +T,2012-08-03,28.383686065673828 +T,2012-08-06,28.406343460083008 +T,2012-08-07,28.27794647216797 +T,2012-08-08,28.27039337158203 +T,2012-08-09,28.119335174560547 +T,2012-08-10,28.315710067749023 +T,2012-08-13,28.24018096923828 +T,2012-08-14,28.134441375732422 +T,2012-08-15,28.021148681640625 +T,2012-08-16,28.126888275146484 +T,2012-08-17,28.074018478393555 +T,2012-08-20,27.862537384033203 +T,2012-08-21,27.63595199584961 +T,2012-08-22,27.613292694091797 +T,2012-08-23,27.613292694091797 +T,2012-08-24,27.907854080200195 +T,2012-08-27,27.847431182861328 +T,2012-08-28,27.673715591430664 +T,2012-08-29,27.809667587280273 +T,2012-08-30,27.71147918701172 +T,2012-08-31,27.673715591430664 +T,2012-09-04,27.802114486694336 +T,2012-09-05,27.892749786376953 +T,2012-09-06,28.27794647216797 +T,2012-09-07,28.172204971313477 +T,2012-09-10,28.262840270996094 +T,2012-09-11,28.413896560668945 +T,2012-09-12,28.489425659179688 +T,2012-09-13,28.814199447631836 +T,2012-09-14,28.14199447631836 +T,2012-09-17,28.398792266845703 +T,2012-09-18,28.444108963012695 +T,2012-09-19,28.519636154174805 +T,2012-09-20,28.655588150024414 +T,2012-09-21,28.761329650878906 +T,2012-09-24,28.889728546142578 +T,2012-09-25,28.74622344970703 +T,2012-09-26,28.761329650878906 +T,2012-09-27,28.6933536529541 +T,2012-09-28,28.474319458007812 +T,2012-10-01,28.5120849609375 +T,2012-10-02,28.557401657104492 +T,2012-10-03,28.82930564880371 +T,2012-10-04,28.957704544067383 +T,2012-10-05,28.595165252685547 +T,2012-10-08,28.444108963012695 +T,2012-10-09,28.051359176635742 +T,2012-10-10,27.885196685791016 +T,2012-10-11,27.386707305908203 +T,2012-10-12,26.91087532043457 +T,2012-10-15,26.593656539916992 +T,2012-10-16,26.737159729003906 +T,2012-10-17,26.978851318359375 +T,2012-10-18,27.2054386138916 +T,2012-10-19,26.67673683166504 +T,2012-10-22,26.631420135498047 +T,2012-10-23,26.43504524230957 +T,2012-10-24,26.21601104736328 +T,2012-10-25,26.057401657104492 +T,2012-10-26,26.155588150024414 +T,2012-10-31,26.125377655029297 +T,2012-11-01,26.503021240234375 +T,2012-11-02,26.38217544555664 +T,2012-11-05,26.3066463470459 +T,2012-11-06,26.28398895263672 +T,2012-11-07,25.407854080200195 +T,2012-11-08,25.075529098510742 +T,2012-11-09,25.332326889038086 +T,2012-11-12,25.581571578979492 +T,2012-11-13,25.64199447631836 +T,2012-11-14,25.513595581054688 +T,2012-11-15,25.24169158935547 +T,2012-11-16,25.030210494995117 +T,2012-11-19,25.543806076049805 +T,2012-11-20,25.438066482543945 +T,2012-11-21,25.566465377807617 +T,2012-11-23,25.951662063598633 +T,2012-11-26,25.657100677490234 +T,2012-11-27,25.392749786376953 +T,2012-11-28,25.392749786376953 +T,2012-11-29,25.626888275146484 +T,2012-11-30,25.77794647216797 +T,2012-12-03,25.785497665405273 +T,2012-12-04,25.619335174560547 +T,2012-12-05,25.61178207397461 +T,2012-12-06,25.415407180786133 +T,2012-12-07,25.483383178710938 +T,2012-12-10,25.475830078125 +T,2012-12-11,25.79305076599121 +T,2012-12-12,26.049848556518555 +T,2012-12-13,25.921449661254883 +T,2012-12-14,25.68731117248535 +T,2012-12-17,25.853473663330078 +T,2012-12-18,25.936555862426758 +T,2012-12-19,25.61178207397461 +T,2012-12-20,25.808156967163086 +T,2012-12-21,25.430513381958008 +T,2012-12-24,25.483383178710938 +T,2012-12-26,25.513595581054688 +T,2012-12-27,25.42296028137207 +T,2012-12-28,25.166162490844727 +T,2012-12-31,25.460725784301758 +T,2013-01-02,26.43504524230957 +T,2013-01-03,26.450151443481445 +T,2013-01-04,26.608760833740234 +T,2013-01-07,26.72960662841797 +T,2013-01-08,25.944108963012695 +T,2013-01-09,25.861026763916016 +T,2013-01-10,25.95921516418457 +T,2013-01-11,25.883686065673828 +T,2013-01-14,25.69486427307129 +T,2013-01-15,25.498489379882812 +T,2013-01-16,25.120845794677734 +T,2013-01-17,25.075529098510742 +T,2013-01-18,25.256797790527344 +T,2013-01-22,25.385196685791016 +T,2013-01-23,25.513595581054688 +T,2013-01-24,25.490936279296875 +T,2013-01-25,25.69486427307129 +T,2013-01-28,25.77794647216797 +T,2013-01-29,26.1933536529541 +T,2013-01-30,26.042295455932617 +T,2013-01-31,26.27643585205078 +T,2013-02-01,26.820241928100586 +T,2013-02-04,26.608760833740234 +T,2013-02-05,26.69939613342285 +T,2013-02-06,26.75981903076172 +T,2013-02-07,26.638973236083984 +T,2013-02-08,26.638973236083984 +T,2013-02-11,26.608760833740234 +T,2013-02-12,26.88821792602539 +T,2013-02-13,26.75226593017578 +T,2013-02-14,26.65407943725586 +T,2013-02-15,26.70694923400879 +T,2013-02-19,26.94108772277832 +T,2013-02-20,26.790029525756836 +T,2013-02-21,26.75981903076172 +T,2013-02-22,26.948640823364258 +T,2013-02-25,26.578550338745117 +T,2013-02-26,26.80513572692871 +T,2013-02-27,27.07703971862793 +T,2013-02-28,27.122356414794922 +T,2013-03-01,27.197885513305664 +T,2013-03-04,27.36404800415039 +T,2013-03-05,27.643505096435547 +T,2013-03-06,27.409366607666016 +T,2013-03-07,27.484893798828125 +T,2013-03-08,27.70392608642578 +T,2013-03-11,27.643505096435547 +T,2013-03-12,27.73413848876953 +T,2013-03-13,27.643505096435547 +T,2013-03-14,27.83987808227539 +T,2013-03-15,27.515106201171875 +T,2013-03-18,27.303625106811523 +T,2013-03-19,27.29607391357422 +T,2013-03-20,27.333837509155273 +T,2013-03-21,27.303625106811523 +T,2013-03-22,27.515106201171875 +T,2013-03-25,27.484893798828125 +T,2013-03-26,27.749244689941406 +T,2013-03-27,27.65860939025879 +T,2013-03-28,27.71147918701172 +T,2013-04-01,28.134441375732422 +T,2013-04-02,28.37613296508789 +T,2013-04-03,28.157100677490234 +T,2013-04-04,28.632930755615234 +T,2013-04-05,28.71601104736328 +T,2013-04-08,28.413896560668945 +T,2013-04-09,28.519636154174805 +T,2013-04-10,28.83685874938965 +T,2013-04-11,29.108760833740234 +T,2013-04-12,29.146526336669922 +T,2013-04-15,28.66314125061035 +T,2013-04-16,28.655588150024414 +T,2013-04-17,28.53474235534668 +T,2013-04-18,28.504531860351562 +T,2013-04-19,28.91238784790039 +T,2013-04-22,29.25226593017578 +T,2013-04-23,29.456193923950195 +T,2013-04-24,27.975830078125 +T,2013-04-25,28.157100677490234 +T,2013-04-26,27.975830078125 +T,2013-04-29,28.172204971313477 +T,2013-04-30,28.29305076599121 +T,2013-05-01,28.368579864501953 +T,2013-05-02,28.368579864501953 +T,2013-05-03,28.202417373657227 +T,2013-05-06,28.013595581054688 +T,2013-05-07,28.338369369506836 +T,2013-05-08,28.572507858276367 +T,2013-05-09,28.19486427307129 +T,2013-05-10,28.2175235748291 +T,2013-05-13,27.945619583129883 +T,2013-05-14,28.119335174560547 +T,2013-05-15,28.34592056274414 +T,2013-05-16,28.232627868652344 +T,2013-05-17,28.27794647216797 +T,2013-05-20,28.11178207397461 +T,2013-05-21,27.90030288696289 +T,2013-05-22,27.65860939025879 +T,2013-05-23,27.749244689941406 +T,2013-05-24,27.756797790527344 +T,2013-05-28,27.326284408569336 +T,2013-05-29,27.122356414794922 +T,2013-05-30,26.81268882751465 +T,2013-05-31,26.427492141723633 +T,2013-06-03,26.4879150390625 +T,2013-06-04,26.94108772277832 +T,2013-06-05,26.631420135498047 +T,2013-06-06,27.04682731628418 +T,2013-06-07,26.77492332458496 +T,2013-06-10,27.18277931213379 +T,2013-06-11,27.009063720703125 +T,2013-06-12,26.903322219848633 +T,2013-06-13,27.41691780090332 +T,2013-06-14,27.122356414794922 +T,2013-06-17,27.009063720703125 +T,2013-06-18,27.3187313079834 +T,2013-06-19,26.62386703491211 +T,2013-06-20,25.944108963012695 +T,2013-06-21,26.03474235534668 +T,2013-06-24,26.027189254760742 +T,2013-06-25,26.457704544067383 +T,2013-06-26,26.684289932250977 +T,2013-06-27,26.91087532043457 +T,2013-06-28,26.737159729003906 +T,2013-07-01,26.661630630493164 +T,2013-07-02,26.835346221923828 +T,2013-07-03,26.903322219848633 +T,2013-07-05,27.061933517456055 +T,2013-07-08,26.873111724853516 +T,2013-07-09,26.88821792602539 +T,2013-07-10,26.72960662841797 +T,2013-07-11,27.092145919799805 +T,2013-07-12,27.04682731628418 +T,2013-07-15,26.850452423095703 +T,2013-07-16,27.09969711303711 +T,2013-07-17,27.16012191772461 +T,2013-07-18,26.99395751953125 +T,2013-07-19,27.04682731628418 +T,2013-07-22,26.873111724853516 +T,2013-07-23,27.04682731628418 +T,2013-07-24,26.737159729003906 +T,2013-07-25,26.7824764251709 +T,2013-07-26,26.88821792602539 +T,2013-07-29,27.09969711303711 +T,2013-07-30,26.75226593017578 +T,2013-07-31,26.638973236083984 +T,2013-08-01,26.978851318359375 +T,2013-08-02,27.016616821289062 +T,2013-08-05,26.94108772277832 +T,2013-08-06,26.797582626342773 +T,2013-08-07,26.880664825439453 +T,2013-08-08,26.65407943725586 +T,2013-08-09,26.28398895263672 +T,2013-08-12,26.374622344970703 +T,2013-08-13,26.22356414794922 +T,2013-08-14,26.261329650878906 +T,2013-08-15,25.944108963012695 +T,2013-08-16,25.815710067749023 +T,2013-08-19,25.521148681640625 +T,2013-08-20,25.581571578979492 +T,2013-08-21,25.28700828552246 +T,2013-08-22,25.543806076049805 +T,2013-08-23,25.898792266845703 +T,2013-08-26,25.543806076049805 +T,2013-08-27,25.445619583129883 +T,2013-08-28,25.362537384033203 +T,2013-08-29,25.415407180786133 +T,2013-08-30,25.551359176635742 +T,2013-09-03,25.166162490844727 +T,2013-09-04,25.483383178710938 +T,2013-09-05,25.1812686920166 +T,2013-09-06,25.23413848876953 +T,2013-09-09,25.40030288696289 +T,2013-09-10,25.657100677490234 +T,2013-09-11,25.657100677490234 +T,2013-09-12,25.966766357421875 +T,2013-09-13,25.921449661254883 +T,2013-09-16,26.110271453857422 +T,2013-09-17,26.24622344970703 +T,2013-09-18,26.397281646728516 +T,2013-09-19,26.291540145874023 +T,2013-09-20,25.913896560668945 +T,2013-09-23,25.84592056274414 +T,2013-09-24,25.74773406982422 +T,2013-09-25,25.7175235748291 +T,2013-09-26,25.853473663330078 +T,2013-09-27,25.664653778076172 +T,2013-09-30,25.543806076049805 +T,2013-10-01,25.72507667541504 +T,2013-10-02,25.634441375732422 +T,2013-10-03,25.407854080200195 +T,2013-10-04,25.490936279296875 +T,2013-10-07,25.679758071899414 +T,2013-10-08,25.007553100585938 +T,2013-10-09,25.490936279296875 +T,2013-10-10,25.79305076599121 +T,2013-10-11,25.8308162689209 +T,2013-10-14,25.619335174560547 +T,2013-10-15,25.460725784301758 +T,2013-10-16,25.8308162689209 +T,2013-10-17,26.0120849609375 +T,2013-10-18,26.140483856201172 +T,2013-10-21,26.601207733154297 +T,2013-10-22,26.608760833740234 +T,2013-10-23,26.646526336669922 +T,2013-10-24,26.155588150024414 +T,2013-10-25,26.578550338745117 +T,2013-10-28,26.865558624267578 +T,2013-10-29,27.39426040649414 +T,2013-10-30,27.386707305908203 +T,2013-10-31,27.34139060974121 +T,2013-11-01,27.371601104736328 +T,2013-11-04,27.530210494995117 +T,2013-11-05,26.835346221923828 +T,2013-11-06,27.054380416870117 +T,2013-11-07,26.51812744140625 +T,2013-11-08,26.563444137573242 +T,2013-11-11,26.457704544067383 +T,2013-11-12,26.563444137573242 +T,2013-11-13,26.4879150390625 +T,2013-11-14,26.555891036987305 +T,2013-11-15,26.75981903076172 +T,2013-11-18,26.88821792602539 +T,2013-11-19,26.978851318359375 +T,2013-11-20,26.737159729003906 +T,2013-11-21,26.661630630493164 +T,2013-11-22,26.75226593017578 +T,2013-11-25,26.714502334594727 +T,2013-11-26,26.646526336669922 +T,2013-11-27,26.744712829589844 +T,2013-11-29,26.593656539916992 +T,2013-12-02,26.28398895263672 +T,2013-12-03,26.238670349121094 +T,2013-12-04,26.132930755615234 +T,2013-12-05,25.868579864501953 +T,2013-12-06,26.080059051513672 +T,2013-12-09,26.20090675354004 +T,2013-12-10,25.98187255859375 +T,2013-12-11,25.64199447631836 +T,2013-12-12,25.596677780151367 +T,2013-12-13,25.566465377807617 +T,2013-12-16,25.79305076599121 +T,2013-12-17,25.566465377807617 +T,2013-12-18,25.966766357421875 +T,2013-12-19,26.019636154174805 +T,2013-12-20,25.906343460083008 +T,2013-12-23,26.20090675354004 +T,2013-12-24,26.397281646728516 +T,2013-12-26,26.555891036987305 +T,2013-12-27,26.57099723815918 +T,2013-12-30,26.586103439331055 +T,2013-12-31,26.555891036987305 +T,2014-01-02,26.397281646728516 +T,2014-01-03,26.28398895263672 +T,2014-01-06,26.404834747314453 +T,2014-01-07,26.397281646728516 +T,2014-01-08,25.861026763916016 +T,2014-01-09,25.332326889038086 +T,2014-01-10,25.392749786376953 +T,2014-01-13,25.15105628967285 +T,2014-01-14,25.28700828552246 +T,2014-01-15,25.521148681640625 +T,2014-01-16,25.649547576904297 +T,2014-01-17,25.45317268371582 +T,2014-01-21,25.354984283447266 +T,2014-01-22,25.1812686920166 +T,2014-01-23,25.528701782226562 +T,2014-01-24,25.24169158935547 +T,2014-01-27,25.309667587280273 +T,2014-01-28,25.45317268371582 +T,2014-01-29,25.15860939025879 +T,2014-01-30,25.18882179260254 +T,2014-01-31,25.166162490844727 +T,2014-02-03,24.131420135498047 +T,2014-02-04,24.509063720703125 +T,2014-02-05,24.22960662841797 +T,2014-02-06,24.1691837310791 +T,2014-02-07,24.395769119262695 +T,2014-02-10,24.501510620117188 +T,2014-02-11,24.886707305908203 +T,2014-02-12,24.879154205322266 +T,2014-02-13,25.2945613861084 +T,2014-02-14,25.037763595581055 +T,2014-02-18,24.78852081298828 +T,2014-02-19,24.81117820739746 +T,2014-02-20,25.060422897338867 +T,2014-02-21,24.773414611816406 +T,2014-02-24,24.524169921875 +T,2014-02-25,24.297582626342773 +T,2014-02-26,24.1691837310791 +T,2014-02-27,24.342899322509766 +T,2014-02-28,24.116313934326172 +T,2014-03-03,24.063444137573242 +T,2014-03-04,24.2824764251709 +T,2014-03-05,24.267372131347656 +T,2014-03-06,24.425981521606445 +T,2014-03-07,24.57703971862793 +T,2014-03-10,24.554380416870117 +T,2014-03-11,24.342899322509766 +T,2014-03-12,24.456193923950195 +T,2014-03-13,24.433534622192383 +T,2014-03-14,24.539274215698242 +T,2014-03-17,24.84139060974121 +T,2014-03-18,24.909366607666016 +T,2014-03-19,24.89426040649414 +T,2014-03-20,25.74773406982422 +T,2014-03-21,25.906343460083008 +T,2014-03-24,26.027189254760742 +T,2014-03-25,26.22356414794922 +T,2014-03-26,26.140483856201172 +T,2014-03-27,26.404834747314453 +T,2014-03-28,26.4879150390625 +T,2014-03-31,26.4879150390625 +T,2014-04-01,26.503021240234375 +T,2014-04-02,26.714502334594727 +T,2014-04-03,26.91087532043457 +T,2014-04-04,26.850452423095703 +T,2014-04-07,26.80513572692871 +T,2014-04-08,26.638973236083984 +T,2014-04-09,26.374622344970703 +T,2014-04-10,26.525680541992188 +T,2014-04-11,26.586103439331055 +T,2014-04-14,26.70694923400879 +T,2014-04-15,26.948640823364258 +T,2014-04-16,27.26586151123047 +T,2014-04-17,27.220544815063477 +T,2014-04-21,27.23564910888672 +T,2014-04-22,27.409366607666016 +T,2014-04-23,26.374622344970703 +T,2014-04-24,26.057401657104492 +T,2014-04-25,26.049848556518555 +T,2014-04-28,26.495468139648438 +T,2014-04-29,26.75226593017578 +T,2014-04-30,26.9637451171875 +T,2014-05-01,26.873111724853516 +T,2014-05-02,26.91087532043457 +T,2014-05-05,27.009063720703125 +T,2014-05-06,26.80513572692871 +T,2014-05-07,27.009063720703125 +T,2014-05-08,27.492446899414062 +T,2014-05-09,27.522659301757812 +T,2014-05-12,27.620845794677734 +T,2014-05-13,27.34139060974121 +T,2014-05-14,27.484893798828125 +T,2014-05-15,27.58308219909668 +T,2014-05-16,27.749244689941406 +T,2014-05-19,27.477340698242188 +T,2014-05-20,26.81268882751465 +T,2014-05-21,26.638973236083984 +T,2014-05-22,26.72205352783203 +T,2014-05-23,26.67673683166504 +T,2014-05-27,26.593656539916992 +T,2014-05-28,26.691843032836914 +T,2014-05-29,26.72960662841797 +T,2014-05-30,26.790029525756836 +T,2014-06-02,26.767372131347656 +T,2014-06-03,26.586103439331055 +T,2014-06-04,26.472810745239258 +T,2014-06-05,26.510574340820312 +T,2014-06-06,26.450151443481445 +T,2014-06-09,26.442598342895508 +T,2014-06-10,26.389728546142578 +T,2014-06-11,26.291540145874023 +T,2014-06-12,26.3066463470459 +T,2014-06-13,26.457704544067383 +T,2014-06-16,26.419940948486328 +T,2014-06-17,26.450151443481445 +T,2014-06-18,26.586103439331055 +T,2014-06-19,26.70694923400879 +T,2014-06-20,26.72960662841797 +T,2014-06-23,26.72960662841797 +T,2014-06-24,26.65407943725586 +T,2014-06-25,26.631420135498047 +T,2014-06-26,26.631420135498047 +T,2014-06-27,26.744712829589844 +T,2014-06-30,26.70694923400879 +T,2014-07-01,26.797582626342773 +T,2014-07-02,26.94108772277832 +T,2014-07-03,27.069486618041992 +T,2014-07-07,27.2054386138916 +T,2014-07-08,26.85800552368164 +T,2014-07-09,26.925981521606445 +T,2014-07-10,26.9637451171875 +T,2014-07-11,27.009063720703125 +T,2014-07-14,27.084592819213867 +T,2014-07-15,27.371601104736328 +T,2014-07-16,27.530210494995117 +T,2014-07-17,27.21299171447754 +T,2014-07-18,27.3187313079834 +T,2014-07-21,27.16012191772461 +T,2014-07-22,27.145015716552734 +T,2014-07-23,27.09969711303711 +T,2014-07-24,26.81268882751465 +T,2014-07-25,26.842899322509766 +T,2014-07-28,26.925981521606445 +T,2014-07-29,27.63595199584961 +T,2014-07-30,27.462236404418945 +T,2014-07-31,26.880664825439453 +T,2014-08-01,26.684289932250977 +T,2014-08-04,26.7824764251709 +T,2014-08-05,26.51812744140625 +T,2014-08-06,26.148035049438477 +T,2014-08-07,25.838369369506836 +T,2014-08-08,26.03474235534668 +T,2014-08-11,26.03474235534668 +T,2014-08-12,26.16314125061035 +T,2014-08-13,26.20090675354004 +T,2014-08-14,26.367069244384766 +T,2014-08-15,26.238670349121094 +T,2014-08-18,26.17069435119629 +T,2014-08-19,26.042295455932617 +T,2014-08-20,26.080059051513672 +T,2014-08-21,26.16314125061035 +T,2014-08-22,26.057401657104492 +T,2014-08-25,26.06495475769043 +T,2014-08-26,26.057401657104492 +T,2014-08-27,26.24622344970703 +T,2014-08-28,26.238670349121094 +T,2014-08-29,26.404834747314453 +T,2014-09-02,26.314199447631836 +T,2014-09-03,26.41238784790039 +T,2014-09-04,26.389728546142578 +T,2014-09-05,26.548337936401367 +T,2014-09-08,26.442598342895508 +T,2014-09-09,26.178247451782227 +T,2014-09-10,26.208459854125977 +T,2014-09-11,26.321752548217773 +T,2014-09-12,26.057401657104492 +T,2014-09-15,26.20090675354004 +T,2014-09-16,26.397281646728516 +T,2014-09-17,26.450151443481445 +T,2014-09-18,26.555891036987305 +T,2014-09-19,26.790029525756836 +T,2014-09-22,26.81268882751465 +T,2014-09-23,26.631420135498047 +T,2014-09-24,26.737159729003906 +T,2014-09-25,26.495468139648438 +T,2014-09-26,26.646526336669922 +T,2014-09-29,26.608760833740234 +T,2014-09-30,26.616313934326172 +T,2014-10-01,26.404834747314453 +T,2014-10-02,26.41238784790039 +T,2014-10-03,26.70694923400879 +T,2014-10-06,26.80513572692871 +T,2014-10-07,26.684289932250977 +T,2014-10-08,26.548337936401367 +T,2014-10-09,26.178247451782227 +T,2014-10-10,25.868579864501953 +T,2014-10-13,25.543806076049805 +T,2014-10-14,25.55891227722168 +T,2014-10-15,25.581571578979492 +T,2014-10-16,25.407854080200195 +T,2014-10-17,25.74018096923828 +T,2014-10-20,25.891239166259766 +T,2014-10-21,26.148035049438477 +T,2014-10-22,26.057401657104492 +T,2014-10-23,25.42296028137207 +T,2014-10-24,25.581571578979492 +T,2014-10-27,25.762840270996094 +T,2014-10-28,25.92900276184082 +T,2014-10-29,25.98187255859375 +T,2014-10-30,26.06495475769043 +T,2014-10-31,26.314199447631836 +T,2014-11-03,26.314199447631836 +T,2014-11-04,26.27643585205078 +T,2014-11-05,26.374622344970703 +T,2014-11-06,26.22356414794922 +T,2014-11-07,26.367069244384766 +T,2014-11-10,26.525680541992188 +T,2014-11-11,26.510574340820312 +T,2014-11-12,26.737159729003906 +T,2014-11-13,26.895769119262695 +T,2014-11-14,27.114803314208984 +T,2014-11-17,27.07703971862793 +T,2014-11-18,26.978851318359375 +T,2014-11-19,26.714502334594727 +T,2014-11-20,26.646526336669922 +T,2014-11-21,26.646526336669922 +T,2014-11-24,26.208459854125977 +T,2014-11-25,26.29909324645996 +T,2014-11-26,26.533233642578125 +T,2014-11-28,26.72205352783203 +T,2014-12-01,26.480363845825195 +T,2014-12-02,25.898792266845703 +T,2014-12-03,25.679758071899414 +T,2014-12-04,25.61178207397461 +T,2014-12-05,25.634441375732422 +T,2014-12-08,25.58912467956543 +T,2014-12-09,24.84139060974121 +T,2014-12-10,24.539274215698242 +T,2014-12-11,24.7054386138916 +T,2014-12-12,24.290029525756836 +T,2014-12-15,24.35800552368164 +T,2014-12-16,24.27492332458496 +T,2014-12-17,24.67522621154785 +T,2014-12-18,25.309667587280273 +T,2014-12-19,25.332326889038086 +T,2014-12-22,25.566465377807617 +T,2014-12-23,25.702417373657227 +T,2014-12-24,25.649547576904297 +T,2014-12-26,25.808156967163086 +T,2014-12-29,25.762840270996094 +T,2014-12-30,25.74018096923828 +T,2014-12-31,25.37009048461914 +T,2015-01-02,25.581571578979492 +T,2015-01-05,25.33987808227539 +T,2015-01-06,25.377643585205078 +T,2015-01-07,25.05286979675293 +T,2015-01-08,25.302114486694336 +T,2015-01-09,25.226585388183594 +T,2015-01-12,25.2945613861084 +T,2015-01-13,25.2945613861084 +T,2015-01-14,25.173715591430664 +T,2015-01-15,25.120845794677734 +T,2015-01-16,25.528701782226562 +T,2015-01-20,25.64199447631836 +T,2015-01-21,25.679758071899414 +T,2015-01-22,25.521148681640625 +T,2015-01-23,25.20392608642578 +T,2015-01-26,25.060422897338867 +T,2015-01-27,24.780967712402344 +T,2015-01-28,24.68277931213379 +T,2015-01-29,24.89426040649414 +T,2015-01-30,24.86404800415039 +T,2015-02-02,25.347431182861328 +T,2015-02-03,25.936555862426758 +T,2015-02-04,25.989425659179688 +T,2015-02-05,26.08761215209961 +T,2015-02-06,26.33685874938965 +T,2015-02-09,26.16314125061035 +T,2015-02-10,26.321752548217773 +T,2015-02-11,25.974319458007812 +T,2015-02-12,26.140483856201172 +T,2015-02-13,26.178247451782227 +T,2015-02-17,26.21601104736328 +T,2015-02-18,26.049848556518555 +T,2015-02-19,25.74773406982422 +T,2015-02-20,25.74018096923828 +T,2015-02-23,25.566465377807617 +T,2015-02-24,25.7175235748291 +T,2015-02-25,25.838369369506836 +T,2015-02-26,26.057401657104492 +T,2015-02-27,26.102718353271484 +T,2015-03-02,26.16314125061035 +T,2015-03-03,25.989425659179688 +T,2015-03-04,25.679758071899414 +T,2015-03-05,25.679758071899414 +T,2015-03-06,25.28700828552246 +T,2015-03-09,25.18882179260254 +T,2015-03-10,24.75830841064453 +T,2015-03-11,24.637462615966797 +T,2015-03-12,25.022659301757812 +T,2015-03-13,24.743202209472656 +T,2015-03-16,24.969789505004883 +T,2015-03-17,24.84894371032715 +T,2015-03-18,25.37009048461914 +T,2015-03-19,25.075529098510742 +T,2015-03-20,25.098186492919922 +T,2015-03-23,25.13595199584961 +T,2015-03-24,24.977340698242188 +T,2015-03-25,24.637462615966797 +T,2015-03-26,24.78852081298828 +T,2015-03-27,24.73564910888672 +T,2015-03-30,24.901813507080078 +T,2015-03-31,24.66012191772461 +T,2015-04-01,24.84139060974121 +T,2015-04-02,25.022659301757812 +T,2015-04-06,25.173715591430664 +T,2015-04-07,25.045316696166992 +T,2015-04-08,24.66012191772461 +T,2015-04-09,24.690332412719727 +T,2015-04-10,24.750755310058594 +T,2015-04-13,24.833837509155273 +T,2015-04-14,24.690332412719727 +T,2015-04-15,24.84139060974121 +T,2015-04-16,24.73564910888672 +T,2015-04-17,24.554380416870117 +T,2015-04-20,24.79607391357422 +T,2015-04-21,24.667673110961914 +T,2015-04-22,24.8187313079834 +T,2015-04-23,25.853473663330078 +T,2015-04-24,25.68731117248535 +T,2015-04-27,25.74773406982422 +T,2015-04-28,26.32930564880371 +T,2015-04-29,26.25377655029297 +T,2015-04-30,26.16314125061035 +T,2015-05-01,25.996978759765625 +T,2015-05-04,26.080059051513672 +T,2015-05-05,25.468278884887695 +T,2015-05-06,25.21147918701172 +T,2015-05-07,25.20392608642578 +T,2015-05-08,25.445619583129883 +T,2015-05-11,25.2945613861084 +T,2015-05-12,25.42296028137207 +T,2015-05-13,25.604230880737305 +T,2015-05-14,25.77794647216797 +T,2015-05-15,25.92900276184082 +T,2015-05-18,26.33685874938965 +T,2015-05-19,25.95921516418457 +T,2015-05-20,26.148035049438477 +T,2015-05-21,26.4879150390625 +T,2015-05-22,26.21601104736328 +T,2015-05-26,26.185800552368164 +T,2015-05-27,26.397281646728516 +T,2015-05-28,26.28398895263672 +T,2015-05-29,26.08761215209961 +T,2015-06-01,25.944108963012695 +T,2015-06-02,25.951662063598633 +T,2015-06-03,26.457704544067383 +T,2015-06-04,26.638973236083984 +T,2015-06-05,26.110271453857422 +T,2015-06-08,26.125377655029297 +T,2015-06-09,26.06495475769043 +T,2015-06-10,26.22356414794922 +T,2015-06-11,26.344411849975586 +T,2015-06-12,26.17069435119629 +T,2015-06-15,25.989425659179688 +T,2015-06-16,26.185800552368164 +T,2015-06-17,26.28398895263672 +T,2015-06-18,26.450151443481445 +T,2015-06-19,26.427492141723633 +T,2015-06-22,26.46525764465332 +T,2015-06-23,27.122356414794922 +T,2015-06-24,27.024169921875 +T,2015-06-25,27.326284408569336 +T,2015-06-26,27.280967712402344 +T,2015-06-29,27.016616821289062 +T,2015-06-30,26.827795028686523 +T,2015-07-01,26.865558624267578 +T,2015-07-02,26.986404418945312 +T,2015-07-06,26.895769119262695 +T,2015-07-07,27.016616821289062 +T,2015-07-08,26.27643585205078 +T,2015-07-09,25.974319458007812 +T,2015-07-10,26.17069435119629 +T,2015-07-13,26.344411849975586 +T,2015-07-14,26.525680541992188 +T,2015-07-15,26.231117248535156 +T,2015-07-16,26.555891036987305 +T,2015-07-17,26.442598342895508 +T,2015-07-20,26.359516143798828 +T,2015-07-21,26.110271453857422 +T,2015-07-22,25.883686065673828 +T,2015-07-23,25.626888275146484 +T,2015-07-24,25.898792266845703 +T,2015-07-27,25.921449661254883 +T,2015-07-28,25.92900276184082 +T,2015-07-29,26.20090675354004 +T,2015-07-30,26.28398895263672 +T,2015-07-31,26.238670349121094 +T,2015-08-03,26.178247451782227 +T,2015-08-04,26.11782455444336 +T,2015-08-05,26.110271453857422 +T,2015-08-06,25.861026763916016 +T,2015-08-07,25.838369369506836 +T,2015-08-10,26.268882751464844 +T,2015-08-11,26.17069435119629 +T,2015-08-12,25.69486427307129 +T,2015-08-13,25.5362548828125 +T,2015-08-14,25.7175235748291 +T,2015-08-17,25.853473663330078 +T,2015-08-18,25.944108963012695 +T,2015-08-19,25.951662063598633 +T,2015-08-20,25.64199447631836 +T,2015-08-21,25.21147918701172 +T,2015-08-24,24.448640823364258 +T,2015-08-25,24.01812744140625 +T,2015-08-26,24.690332412719727 +T,2015-08-27,25.256797790527344 +T,2015-08-28,25.143505096435547 +T,2015-08-31,25.075529098510742 +T,2015-09-01,24.41087532043457 +T,2015-09-02,24.78852081298828 +T,2015-09-03,24.954683303833008 +T,2015-09-04,24.592145919799805 +T,2015-09-08,25.030210494995117 +T,2015-09-09,24.75830841064453 +T,2015-09-10,24.73564910888672 +T,2015-09-11,24.71299171447754 +T,2015-09-14,24.584592819213867 +T,2015-09-15,24.8187313079834 +T,2015-09-16,24.879154205322266 +T,2015-09-17,24.75830841064453 +T,2015-09-18,24.584592819213867 +T,2015-09-21,24.592145919799805 +T,2015-09-22,24.373111724853516 +T,2015-09-23,24.320241928100586 +T,2015-09-24,24.25226593017578 +T,2015-09-25,24.418428421020508 +T,2015-09-28,24.093656539916992 +T,2015-09-29,24.22205352783203 +T,2015-09-30,24.607250213623047 +T,2015-10-01,24.569486618041992 +T,2015-10-02,24.652568817138672 +T,2015-10-05,25.249244689941406 +T,2015-10-06,25.15860939025879 +T,2015-10-07,25.015106201171875 +T,2015-10-08,25.226585388183594 +T,2015-10-09,25.030210494995117 +T,2015-10-12,25.15105628967285 +T,2015-10-13,25.090633392333984 +T,2015-10-14,25.128398895263672 +T,2015-10-15,25.2945613861084 +T,2015-10-16,25.551359176635742 +T,2015-10-19,25.40030288696289 +T,2015-10-20,25.490936279296875 +T,2015-10-21,25.377643585205078 +T,2015-10-22,25.649547576904297 +T,2015-10-23,25.483383178710938 +T,2015-10-26,25.42296028137207 +T,2015-10-27,25.08308219909668 +T,2015-10-28,25.24169158935547 +T,2015-10-29,25.33987808227539 +T,2015-10-30,25.309667587280273 +T,2015-11-02,25.385196685791016 +T,2015-11-03,25.40030288696289 +T,2015-11-04,25.28700828552246 +T,2015-11-05,25.1812686920166 +T,2015-11-06,25.045316696166992 +T,2015-11-09,24.803625106811523 +T,2015-11-10,24.76586151123047 +T,2015-11-11,24.86404800415039 +T,2015-11-12,24.690332412719727 +T,2015-11-13,24.403322219848633 +T,2015-11-16,24.954683303833008 +T,2015-11-17,25.120845794677734 +T,2015-11-18,25.332326889038086 +T,2015-11-19,25.392749786376953 +T,2015-11-20,25.42296028137207 +T,2015-11-23,25.271902084350586 +T,2015-11-24,25.219032287597656 +T,2015-11-25,25.26435089111328 +T,2015-11-27,25.354984283447266 +T,2015-11-30,25.430513381958008 +T,2015-12-01,25.50604248046875 +T,2015-12-02,25.347431182861328 +T,2015-12-03,25.0 +T,2015-12-04,25.762840270996094 +T,2015-12-07,25.883686065673828 +T,2015-12-08,25.566465377807617 +T,2015-12-09,25.354984283447266 +T,2015-12-10,25.430513381958008 +T,2015-12-11,25.05286979675293 +T,2015-12-14,25.377643585205078 +T,2015-12-15,25.5362548828125 +T,2015-12-16,25.98187255859375 +T,2015-12-17,25.702417373657227 +T,2015-12-18,25.377643585205078 +T,2015-12-21,25.74773406982422 +T,2015-12-22,25.989425659179688 +T,2015-12-23,26.268882751464844 +T,2015-12-24,26.178247451782227 +T,2015-12-28,26.25377655029297 +T,2015-12-29,26.38217544555664 +T,2015-12-30,26.238670349121094 +T,2015-12-31,25.989425659179688 +T,2016-01-04,25.944108963012695 +T,2016-01-05,26.125377655029297 +T,2016-01-06,25.72507667541504 +T,2016-01-07,25.309667587280273 +T,2016-01-08,25.332326889038086 +T,2016-01-11,25.64199447631836 +T,2016-01-12,25.604230880737305 +T,2016-01-13,25.483383178710938 +T,2016-01-14,25.906343460083008 +T,2016-01-15,25.672204971313477 +T,2016-01-19,26.06495475769043 +T,2016-01-20,25.604230880737305 +T,2016-01-21,26.08761215209961 +T,2016-01-22,26.54078483581543 +T,2016-01-25,26.43504524230957 +T,2016-01-26,26.737159729003906 +T,2016-01-27,26.797582626342773 +T,2016-01-28,26.835346221923828 +T,2016-01-29,27.23564910888672 +T,2016-02-01,27.326284408569336 +T,2016-02-02,27.23564910888672 +T,2016-02-03,27.73413848876953 +T,2016-02-04,27.590633392333984 +T,2016-02-05,27.854984283447266 +T,2016-02-08,28.028701782226562 +T,2016-02-09,27.6812686920166 +T,2016-02-10,27.515106201171875 +T,2016-02-11,27.34894371032715 +T,2016-02-12,27.545316696166992 +T,2016-02-16,27.6812686920166 +T,2016-02-17,27.673715591430664 +T,2016-02-18,27.938066482543945 +T,2016-02-19,27.620845794677734 +T,2016-02-22,27.83987808227539 +T,2016-02-23,27.749244689941406 +T,2016-02-24,28.021148681640625 +T,2016-02-25,28.22507667541504 +T,2016-02-26,28.043806076049805 +T,2016-02-29,27.907854080200195 +T,2016-03-01,28.24018096923828 +T,2016-03-02,28.466766357421875 +T,2016-03-03,28.6933536529541 +T,2016-03-04,28.648035049438477 +T,2016-03-07,28.79909324645996 +T,2016-03-08,28.768882751464844 +T,2016-03-09,28.685800552368164 +T,2016-03-10,28.93504524230957 +T,2016-03-11,28.972810745239258 +T,2016-03-14,28.942598342895508 +T,2016-03-15,29.093656539916992 +T,2016-03-16,29.2824764251709 +T,2016-03-17,29.54682731628418 +T,2016-03-18,29.12386703491211 +T,2016-03-21,29.395769119262695 +T,2016-03-22,29.17673683166504 +T,2016-03-23,29.108760833740234 +T,2016-03-24,29.365558624267578 +T,2016-03-28,29.509063720703125 +T,2016-03-29,29.79607391357422 +T,2016-03-30,29.73564910888672 +T,2016-03-31,29.584592819213867 +T,2016-04-01,29.49395751953125 +T,2016-04-04,29.728097915649414 +T,2016-04-05,29.59969711303711 +T,2016-04-06,29.184289932250977 +T,2016-04-07,29.146526336669922 +T,2016-04-08,29.078550338745117 +T,2016-04-11,28.995468139648438 +T,2016-04-12,29.20694923400879 +T,2016-04-13,28.889728546142578 +T,2016-04-14,29.01812744140625 +T,2016-04-15,29.063444137573242 +T,2016-04-18,29.191843032836914 +T,2016-04-19,29.395769119262695 +T,2016-04-20,29.244712829589844 +T,2016-04-21,28.595165252685547 +T,2016-04-22,28.75377655029297 +T,2016-04-25,28.859516143798828 +T,2016-04-26,28.768882751464844 +T,2016-04-27,29.244712829589844 +T,2016-04-28,29.184289932250977 +T,2016-04-29,29.320241928100586 +T,2016-05-02,29.531721115112305 +T,2016-05-03,29.38821792602539 +T,2016-05-04,29.365558624267578 +T,2016-05-05,29.25981903076172 +T,2016-05-06,29.448640823364258 +T,2016-05-09,29.350452423095703 +T,2016-05-10,29.690332412719727 +T,2016-05-11,29.592145919799805 +T,2016-05-12,29.871601104736328 +T,2016-05-13,29.569486618041992 +T,2016-05-16,29.667673110961914 +T,2016-05-17,29.539274215698242 +T,2016-05-18,29.04078483581543 +T,2016-05-19,29.033233642578125 +T,2016-05-20,29.04078483581543 +T,2016-05-23,28.942598342895508 +T,2016-05-24,29.078550338745117 +T,2016-05-25,29.1691837310791 +T,2016-05-26,29.335346221923828 +T,2016-05-27,29.448640823364258 +T,2016-05-31,29.569486618041992 +T,2016-06-01,29.25226593017578 +T,2016-06-02,29.335346221923828 +T,2016-06-03,29.614803314208984 +T,2016-06-06,29.71299171447754 +T,2016-06-07,30.05286979675293 +T,2016-06-08,30.10573959350586 +T,2016-06-09,30.279455184936523 +T,2016-06-10,30.460725784301758 +T,2016-06-13,30.354984283447266 +T,2016-06-14,30.498489379882812 +T,2016-06-15,30.430513381958008 +T,2016-06-16,30.581571578979492 +T,2016-06-17,30.762840270996094 +T,2016-06-20,30.80060386657715 +T,2016-06-21,31.019636154174805 +T,2016-06-22,31.1933536529541 +T,2016-06-23,31.631420135498047 +T,2016-06-24,31.359516143798828 +T,2016-06-27,31.744712829589844 +T,2016-06-28,31.737159729003906 +T,2016-06-29,32.12990951538086 +T,2016-06-30,32.63595199584961 +T,2016-07-01,32.83232498168945 +T,2016-07-05,32.74169158935547 +T,2016-07-06,32.55287170410156 +T,2016-07-07,31.948640823364258 +T,2016-07-08,32.182777404785156 +T,2016-07-11,32.10725021362305 +T,2016-07-12,32.03172302246094 +T,2016-07-13,32.16767501831055 +T,2016-07-14,32.30362319946289 +T,2016-07-15,32.39426040649414 +T,2016-07-18,32.36404800415039 +T,2016-07-19,32.30362319946289 +T,2016-07-20,32.25830841064453 +T,2016-07-21,32.114803314208984 +T,2016-07-22,32.5604248046875 +T,2016-07-25,32.43202209472656 +T,2016-07-26,32.009063720703125 +T,2016-07-27,32.29607391357422 +T,2016-07-28,32.16012191772461 +T,2016-07-29,32.69637680053711 +T,2016-08-01,32.6132926940918 +T,2016-08-02,32.59818649291992 +T,2016-08-03,32.58308029174805 +T,2016-08-04,32.53776550292969 +T,2016-08-05,32.59818649291992 +T,2016-08-08,32.42447280883789 +T,2016-08-09,32.53776550292969 +T,2016-08-10,32.62839889526367 +T,2016-08-11,32.77190399169922 +T,2016-08-12,32.68882369995117 +T,2016-08-15,32.49244689941406 +T,2016-08-16,31.691843032836914 +T,2016-08-17,31.616313934326172 +T,2016-08-18,31.268882751464844 +T,2016-08-19,30.974319458007812 +T,2016-08-22,30.898792266845703 +T,2016-08-23,30.853473663330078 +T,2016-08-24,30.868579864501953 +T,2016-08-25,31.019636154174805 +T,2016-08-26,30.72507667541504 +T,2016-08-29,30.966766357421875 +T,2016-08-30,30.883686065673828 +T,2016-08-31,30.87613296508789 +T,2016-09-01,30.936555862426758 +T,2016-09-02,30.92900276184082 +T,2016-09-06,31.140483856201172 +T,2016-09-07,31.17069435119629 +T,2016-09-08,31.110271453857422 +T,2016-09-09,29.992446899414062 +T,2016-09-12,30.74773406982422 +T,2016-09-13,30.18882179260254 +T,2016-09-14,30.128398895263672 +T,2016-09-15,30.551359176635742 +T,2016-09-16,30.362537384033203 +T,2016-09-19,30.256797790527344 +T,2016-09-20,30.1812686920166 +T,2016-09-21,30.64199447631836 +T,2016-09-22,31.049848556518555 +T,2016-09-23,31.178247451782227 +T,2016-09-26,31.072507858276367 +T,2016-09-27,31.314199447631836 +T,2016-09-28,30.853473663330078 +T,2016-09-29,30.762840270996094 +T,2016-09-30,30.672204971313477 +T,2016-10-03,30.79305076599121 +T,2016-10-04,30.13595199584961 +T,2016-10-05,29.57703971862793 +T,2016-10-06,29.539274215698242 +T,2016-10-07,29.35800552368164 +T,2016-10-10,29.4637451171875 +T,2016-10-11,29.531721115112305 +T,2016-10-12,29.7054386138916 +T,2016-10-13,29.73564910888672 +T,2016-10-14,29.622356414794922 +T,2016-10-17,29.66012191772461 +T,2016-10-18,29.728097915649414 +T,2016-10-19,29.743202209472656 +T,2016-10-20,29.191843032836914 +T,2016-10-21,28.315710067749023 +T,2016-10-24,27.83987808227539 +T,2016-10-25,27.719032287597656 +T,2016-10-26,27.515106201171875 +T,2016-10-27,27.58308219909668 +T,2016-10-28,27.575529098510742 +T,2016-10-31,27.78700828552246 +T,2016-11-01,27.613292694091797 +T,2016-11-02,27.469789505004883 +T,2016-11-03,27.666162490844727 +T,2016-11-04,27.567975997924805 +T,2016-11-07,27.802114486694336 +T,2016-11-08,27.938066482543945 +T,2016-11-09,28.27794647216797 +T,2016-11-10,27.620845794677734 +T,2016-11-11,27.575529098510742 +T,2016-11-14,27.28852081298828 +T,2016-11-15,27.771902084350586 +T,2016-11-16,28.05891227722168 +T,2016-11-17,28.255287170410156 +T,2016-11-18,28.368579864501953 +T,2016-11-21,28.504531860351562 +T,2016-11-22,29.116313934326172 +T,2016-11-23,29.25226593017578 +T,2016-11-25,29.614803314208984 +T,2016-11-28,29.86404800415039 +T,2016-11-29,29.8187313079834 +T,2016-11-30,29.17673683166504 +T,2016-12-01,29.365558624267578 +T,2016-12-02,29.161630630493164 +T,2016-12-05,29.17673683166504 +T,2016-12-06,29.720544815063477 +T,2016-12-07,30.551359176635742 +T,2016-12-08,30.521148681640625 +T,2016-12-09,30.498489379882812 +T,2016-12-12,31.057401657104492 +T,2016-12-13,31.238670349121094 +T,2016-12-14,31.042295455932617 +T,2016-12-15,31.344411849975586 +T,2016-12-16,31.472810745239258 +T,2016-12-19,31.81268882751465 +T,2016-12-20,32.0770378112793 +T,2016-12-21,31.99395751953125 +T,2016-12-22,32.26586151123047 +T,2016-12-23,32.273414611816406 +T,2016-12-27,32.212989807128906 +T,2016-12-28,32.114803314208984 +T,2016-12-29,32.220542907714844 +T,2016-12-30,32.12235641479492 +T,2017-01-03,32.49244689941406 +T,2017-01-04,32.30362319946289 +T,2017-01-05,32.212989807128906 +T,2017-01-06,31.208459854125977 +T,2017-01-09,30.815710067749023 +T,2017-01-10,30.82326316833496 +T,2017-01-11,30.672204971313477 +T,2017-01-12,30.974319458007812 +T,2017-01-13,30.936555862426758 +T,2017-01-17,31.049848556518555 +T,2017-01-18,30.815710067749023 +T,2017-01-19,30.966766357421875 +T,2017-01-20,31.3066463470459 +T,2017-01-23,31.72205352783203 +T,2017-01-24,31.238670349121094 +T,2017-01-25,31.261329650878906 +T,2017-01-26,31.548337936401367 +T,2017-01-27,31.72960662841797 +T,2017-01-30,31.586103439331055 +T,2017-01-31,31.842899322509766 +T,2017-02-01,31.767372131347656 +T,2017-02-02,31.102718353271484 +T,2017-02-03,31.155588150024414 +T,2017-02-06,31.0120849609375 +T,2017-02-07,31.057401657104492 +T,2017-02-08,31.125377655029297 +T,2017-02-09,31.20090675354004 +T,2017-02-10,31.25377655029297 +T,2017-02-13,30.702417373657227 +T,2017-02-14,30.77794647216797 +T,2017-02-15,31.057401657104492 +T,2017-02-16,31.155588150024414 +T,2017-02-17,31.32930564880371 +T,2017-02-21,31.51812744140625 +T,2017-02-22,31.41238784790039 +T,2017-02-23,31.684289932250977 +T,2017-02-24,31.99395751953125 +T,2017-02-27,31.586103439331055 +T,2017-02-28,31.563444137573242 +T,2017-03-01,31.75226593017578 +T,2017-03-02,31.77492332458496 +T,2017-03-03,31.72960662841797 +T,2017-03-06,31.691843032836914 +T,2017-03-07,31.631420135498047 +T,2017-03-08,31.548337936401367 +T,2017-03-09,31.67673683166504 +T,2017-03-10,31.986404418945312 +T,2017-03-13,32.00151062011719 +T,2017-03-14,31.790029525756836 +T,2017-03-15,32.16767501831055 +T,2017-03-16,32.05438232421875 +T,2017-03-17,32.182777404785156 +T,2017-03-20,32.039276123046875 +T,2017-03-21,31.7824764251709 +T,2017-03-22,31.457704544067383 +T,2017-03-23,31.457704544067383 +T,2017-03-24,31.480363845825195 +T,2017-03-27,31.33685874938965 +T,2017-03-28,31.389728546142578 +T,2017-03-29,31.3066463470459 +T,2017-03-30,31.54078483581543 +T,2017-03-31,31.38217544555664 +T,2017-04-03,31.397281646728516 +T,2017-04-04,31.4879150390625 +T,2017-04-05,31.351964950561523 +T,2017-04-06,30.664653778076172 +T,2017-04-07,30.657100677490234 +T,2017-04-10,30.498489379882812 +T,2017-04-11,30.445619583129883 +T,2017-04-12,30.634441375732422 +T,2017-04-13,30.42296028137207 +T,2017-04-17,30.438066482543945 +T,2017-04-18,30.40030288696289 +T,2017-04-19,30.40030288696289 +T,2017-04-20,30.483383178710938 +T,2017-04-21,30.15860939025879 +T,2017-04-24,30.226585388183594 +T,2017-04-25,30.166162490844727 +T,2017-04-26,30.543806076049805 +T,2017-04-27,30.143505096435547 +T,2017-04-28,29.932024002075195 +T,2017-05-01,29.531721115112305 +T,2017-05-02,29.418428421020508 +T,2017-05-03,29.003021240234375 +T,2017-05-04,28.708459854125977 +T,2017-05-05,29.12386703491211 +T,2017-05-08,29.131420135498047 +T,2017-05-09,28.867069244384766 +T,2017-05-10,29.04078483581543 +T,2017-05-11,29.033233642578125 +T,2017-05-12,29.07099723815918 +T,2017-05-15,29.146526336669922 +T,2017-05-16,28.844411849975586 +T,2017-05-17,28.29305076599121 +T,2017-05-18,28.66314125061035 +T,2017-05-19,28.88217544555664 +T,2017-05-22,28.889728546142578 +T,2017-05-23,28.93504524230957 +T,2017-05-24,28.814199447631836 +T,2017-05-25,28.874622344970703 +T,2017-05-26,28.791540145874023 +T,2017-05-30,29.116313934326172 +T,2017-05-31,29.101207733154297 +T,2017-06-01,29.35800552368164 +T,2017-06-02,29.35800552368164 +T,2017-06-05,29.31268882751465 +T,2017-06-06,29.25226593017578 +T,2017-06-07,29.27492332458496 +T,2017-06-08,29.078550338745117 +T,2017-06-09,29.297582626342773 +T,2017-06-12,29.509063720703125 +T,2017-06-13,29.214502334594727 +T,2017-06-14,29.244712829589844 +T,2017-06-15,29.335346221923828 +T,2017-06-16,29.425981521606445 +T,2017-06-19,29.38821792602539 +T,2017-06-20,29.19939613342285 +T,2017-06-21,28.814199447631836 +T,2017-06-22,28.77643585205078 +T,2017-06-23,28.66314125061035 +T,2017-06-26,28.814199447631836 +T,2017-06-27,28.474319458007812 +T,2017-06-28,28.655588150024414 +T,2017-06-29,28.413896560668945 +T,2017-06-30,28.496978759765625 +T,2017-07-03,28.78398895263672 +T,2017-07-05,28.791540145874023 +T,2017-07-06,28.081571578979492 +T,2017-07-07,27.930513381958008 +T,2017-07-10,27.81722068786621 +T,2017-07-11,27.643505096435547 +T,2017-07-12,27.81722068786621 +T,2017-07-13,27.34894371032715 +T,2017-07-14,27.41691780090332 +T,2017-07-17,27.484893798828125 +T,2017-07-18,27.18277931213379 +T,2017-07-19,27.28852081298828 +T,2017-07-20,27.58308219909668 +T,2017-07-21,27.575529098510742 +T,2017-07-24,27.36404800415039 +T,2017-07-25,27.356494903564453 +T,2017-07-26,28.72356414794922 +T,2017-07-27,29.76586151123047 +T,2017-07-28,29.456193923950195 +T,2017-07-31,29.456193923950195 +T,2017-08-01,29.365558624267578 +T,2017-08-02,28.904834747314453 +T,2017-08-03,28.91238784790039 +T,2017-08-04,29.025680541992188 +T,2017-08-07,29.093656539916992 +T,2017-08-08,28.972810745239258 +T,2017-08-09,28.972810745239258 +T,2017-08-10,28.844411849975586 +T,2017-08-11,28.77643585205078 +T,2017-08-14,29.078550338745117 +T,2017-08-15,28.821752548217773 +T,2017-08-16,28.874622344970703 +T,2017-08-17,28.398792266845703 +T,2017-08-18,28.22507667541504 +T,2017-08-21,28.383686065673828 +T,2017-08-22,28.685800552368164 +T,2017-08-23,28.640483856201172 +T,2017-08-24,28.45921516418457 +T,2017-08-25,28.6933536529541 +T,2017-08-28,28.655588150024414 +T,2017-08-29,28.58761215209961 +T,2017-08-30,28.451662063598633 +T,2017-08-31,28.29305076599121 +T,2017-09-01,28.308156967163086 +T,2017-09-05,28.013595581054688 +T,2017-09-06,27.620845794677734 +T,2017-09-07,26.88821792602539 +T,2017-09-08,26.880664825439453 +T,2017-09-11,26.99395751953125 +T,2017-09-12,27.386707305908203 +T,2017-09-13,27.60573959350586 +T,2017-09-14,27.432024002075195 +T,2017-09-15,28.021148681640625 +T,2017-09-18,28.262840270996094 +T,2017-09-19,28.859516143798828 +T,2017-09-20,29.025680541992188 +T,2017-09-21,28.867069244384766 +T,2017-09-22,29.146526336669922 +T,2017-09-25,29.54682731628418 +T,2017-09-26,29.244712829589844 +T,2017-09-27,29.2824764251709 +T,2017-09-28,29.486404418945312 +T,2017-09-29,29.584592819213867 +T,2017-10-02,29.539274215698242 +T,2017-10-03,29.8187313079834 +T,2017-10-04,29.833837509155273 +T,2017-10-05,29.84139060974121 +T,2017-10-06,29.146526336669922 +T,2017-10-09,28.927492141723633 +T,2017-10-10,29.078550338745117 +T,2017-10-11,28.844411849975586 +T,2017-10-12,27.084592819213867 +T,2017-10-13,26.9637451171875 +T,2017-10-16,27.3187313079834 +T,2017-10-17,27.36404800415039 +T,2017-10-18,26.971298217773438 +T,2017-10-19,26.956193923950195 +T,2017-10-20,26.842899322509766 +T,2017-10-23,26.62386703491211 +T,2017-10-24,26.32930564880371 +T,2017-10-25,25.2945613861084 +T,2017-10-26,25.438066482543945 +T,2017-10-27,25.657100677490234 +T,2017-10-30,25.332326889038086 +T,2017-10-31,25.415407180786133 +T,2017-11-01,25.33987808227539 +T,2017-11-02,25.05286979675293 +T,2017-11-03,25.15105628967285 +T,2017-11-06,24.8187313079834 +T,2017-11-07,24.977340698242188 +T,2017-11-08,25.256797790527344 +T,2017-11-09,25.679758071899414 +T,2017-11-10,25.84592056274414 +T,2017-11-13,25.808156967163086 +T,2017-11-14,25.468278884887695 +T,2017-11-15,25.5362548828125 +T,2017-11-16,26.072507858276367 +T,2017-11-17,26.06495475769043 +T,2017-11-20,26.16314125061035 +T,2017-11-21,25.92900276184082 +T,2017-11-22,26.33685874938965 +T,2017-11-24,26.291540145874023 +T,2017-11-27,26.1933536529541 +T,2017-11-28,26.75226593017578 +T,2017-11-29,27.55286979675293 +T,2017-11-30,27.477340698242188 +T,2017-12-01,27.567975997924805 +T,2017-12-04,28.149547576904297 +T,2017-12-05,27.60573959350586 +T,2017-12-06,27.273414611816406 +T,2017-12-07,27.3187313079834 +T,2017-12-08,27.74169158935547 +T,2017-12-11,27.87009048461914 +T,2017-12-12,28.77643585205078 +T,2017-12-13,28.731117248535156 +T,2017-12-14,28.504531860351562 +T,2017-12-15,28.88217544555664 +T,2017-12-18,29.048337936401367 +T,2017-12-19,28.738670349121094 +T,2017-12-20,29.116313934326172 +T,2017-12-21,29.365558624267578 +T,2017-12-22,29.41087532043457 +T,2017-12-26,29.501510620117188 +T,2017-12-27,29.373111724853516 +T,2017-12-28,29.592145919799805 +T,2017-12-29,29.365558624267578 +T,2018-01-02,29.108760833740234 +T,2018-01-03,28.436555862426758 +T,2018-01-04,28.70090675354004 +T,2018-01-05,28.8066463470459 +T,2018-01-08,28.889728546142578 +T,2018-01-09,28.315710067749023 +T,2018-01-10,27.65860939025879 +T,2018-01-11,27.55286979675293 +T,2018-01-12,27.87009048461914 +T,2018-01-16,27.73413848876953 +T,2018-01-17,27.832326889038086 +T,2018-01-18,28.05891227722168 +T,2018-01-19,28.104230880737305 +T,2018-01-22,28.602718353271484 +T,2018-01-23,28.08912467956543 +T,2018-01-24,27.960725784301758 +T,2018-01-25,28.285497665405273 +T,2018-01-26,28.56495475769043 +T,2018-01-29,28.14199447631836 +T,2018-01-30,28.27794647216797 +T,2018-01-31,28.285497665405273 +T,2018-02-01,29.57703971862793 +T,2018-02-02,28.75377655029297 +T,2018-02-05,27.666162490844727 +T,2018-02-06,27.81722068786621 +T,2018-02-07,27.892749786376953 +T,2018-02-08,26.865558624267578 +T,2018-02-09,27.228097915649414 +T,2018-02-12,27.469789505004883 +T,2018-02-13,27.643505096435547 +T,2018-02-14,27.5 +T,2018-02-15,27.945619583129883 +T,2018-02-16,28.051359176635742 +T,2018-02-20,27.771902084350586 +T,2018-02-21,27.424470901489258 +T,2018-02-22,27.545316696166992 +T,2018-02-23,27.73413848876953 +T,2018-02-26,28.29305076599121 +T,2018-02-27,27.847431182861328 +T,2018-02-28,27.41691780090332 +T,2018-03-01,27.190332412719727 +T,2018-03-02,27.454683303833008 +T,2018-03-05,27.719032287597656 +T,2018-03-06,27.847431182861328 +T,2018-03-07,27.877643585205078 +T,2018-03-08,28.028701782226562 +T,2018-03-09,27.983383178710938 +T,2018-03-12,28.2175235748291 +T,2018-03-13,28.24018096923828 +T,2018-03-14,27.968278884887695 +T,2018-03-15,27.975830078125 +T,2018-03-16,27.945619583129883 +T,2018-03-19,27.628398895263672 +T,2018-03-20,27.44713020324707 +T,2018-03-21,27.190332412719727 +T,2018-03-22,26.714502334594727 +T,2018-03-23,26.208459854125977 +T,2018-03-26,26.20090675354004 +T,2018-03-27,26.359516143798828 +T,2018-03-28,26.85800552368164 +T,2018-03-29,26.925981521606445 +T,2018-04-02,26.510574340820312 +T,2018-04-03,26.714502334594727 +T,2018-04-04,27.09969711303711 +T,2018-04-05,27.29607391357422 +T,2018-04-06,26.91087532043457 +T,2018-04-09,26.563444137573242 +T,2018-04-10,27.04682731628418 +T,2018-04-11,26.62386703491211 +T,2018-04-12,26.555891036987305 +T,2018-04-13,26.54078483581543 +T,2018-04-16,26.918428421020508 +T,2018-04-17,26.70694923400879 +T,2018-04-18,26.593656539916992 +T,2018-04-19,26.29909324645996 +T,2018-04-20,26.185800552368164 +T,2018-04-23,26.351964950561523 +T,2018-04-24,26.43504524230957 +T,2018-04-25,26.586103439331055 +T,2018-04-26,25.0 +T,2018-04-27,24.954683303833008 +T,2018-04-30,24.697885513305664 +T,2018-05-01,24.57703971862793 +T,2018-05-02,24.214502334594727 +T,2018-05-03,24.12386703491211 +T,2018-05-04,24.27492332458496 +T,2018-05-07,24.19939613342285 +T,2018-05-08,23.942598342895508 +T,2018-05-09,23.71601104736328 +T,2018-05-10,24.078550338745117 +T,2018-05-11,24.38821792602539 +T,2018-05-14,24.31268882751465 +T,2018-05-15,24.237159729003906 +T,2018-05-16,24.395769119262695 +T,2018-05-17,24.116313934326172 +T,2018-05-18,24.20694923400879 +T,2018-05-21,24.614803314208984 +T,2018-05-22,24.49395751953125 +T,2018-05-23,24.418428421020508 +T,2018-05-24,24.75830841064453 +T,2018-05-25,24.554380416870117 +T,2018-05-29,24.418428421020508 +T,2018-05-30,24.59969711303711 +T,2018-05-31,24.41087532043457 +T,2018-06-01,24.524169921875 +T,2018-06-04,24.478851318359375 +T,2018-06-05,24.68277931213379 +T,2018-06-06,25.21147918701172 +T,2018-06-07,25.5362548828125 +T,2018-06-08,25.551359176635742 +T,2018-06-11,25.815710067749023 +T,2018-06-12,25.944108963012695 +T,2018-06-13,24.335346221923828 +T,2018-06-14,24.561933517456055 +T,2018-06-15,25.037763595581055 +T,2018-06-18,24.31268882751465 +T,2018-06-19,24.4637451171875 +T,2018-06-20,24.1691837310791 +T,2018-06-21,23.867069244384766 +T,2018-06-22,23.93504524230957 +T,2018-06-25,23.950151443481445 +T,2018-06-26,23.88217544555664 +T,2018-06-27,23.904834747314453 +T,2018-06-28,24.31268882751465 +T,2018-06-29,24.25226593017578 +T,2018-07-02,24.327795028686523 +T,2018-07-03,24.7054386138916 +T,2018-07-05,24.622356414794922 +T,2018-07-06,24.68277931213379 +T,2018-07-09,24.2824764251709 +T,2018-07-10,24.54682731628418 +T,2018-07-11,24.07099723815918 +T,2018-07-12,24.342899322509766 +T,2018-07-13,23.919940948486328 +T,2018-07-16,24.093656539916992 +T,2018-07-17,23.9879150390625 +T,2018-07-18,23.950151443481445 +T,2018-07-19,23.61782455444336 +T,2018-07-20,23.489425659179688 +T,2018-07-23,23.413896560668945 +T,2018-07-24,23.927492141723633 +T,2018-07-25,22.847431182861328 +T,2018-07-26,22.92296028137207 +T,2018-07-27,23.474319458007812 +T,2018-07-30,24.1691837310791 +T,2018-07-31,24.146526336669922 +T,2018-08-01,24.093656539916992 +T,2018-08-02,24.055891036987305 +T,2018-08-03,24.373111724853516 +T,2018-08-06,24.25226593017578 +T,2018-08-07,24.471298217773438 +T,2018-08-08,24.44108772277832 +T,2018-08-09,24.539274215698242 +T,2018-08-10,24.365558624267578 +T,2018-08-13,24.327795028686523 +T,2018-08-14,24.350452423095703 +T,2018-08-15,24.524169921875 +T,2018-08-16,24.992446899414062 +T,2018-08-17,24.94713020324707 +T,2018-08-20,25.007553100585938 +T,2018-08-21,25.226585388183594 +T,2018-08-22,24.68277931213379 +T,2018-08-23,24.539274215698242 +T,2018-08-24,24.652568817138672 +T,2018-08-27,24.79607391357422 +T,2018-08-28,24.67522621154785 +T,2018-08-29,24.342899322509766 +T,2018-08-30,24.138973236083984 +T,2018-08-31,24.12386703491211 +T,2018-09-04,24.063444137573242 +T,2018-09-05,24.184289932250977 +T,2018-09-06,24.30513572692871 +T,2018-09-07,24.25981903076172 +T,2018-09-10,24.4637451171875 +T,2018-09-11,24.67522621154785 +T,2018-09-12,25.24169158935547 +T,2018-09-13,25.438066482543945 +T,2018-09-14,25.377643585205078 +T,2018-09-17,25.392749786376953 +T,2018-09-18,25.468278884887695 +T,2018-09-19,25.20392608642578 +T,2018-09-20,25.256797790527344 +T,2018-09-21,25.513595581054688 +T,2018-09-24,25.61178207397461 +T,2018-09-25,25.498489379882812 +T,2018-09-26,25.18882179260254 +T,2018-09-27,25.24169158935547 +T,2018-09-28,25.362537384033203 +T,2018-10-01,25.2945613861084 +T,2018-10-02,25.619335174560547 +T,2018-10-03,25.619335174560547 +T,2018-10-04,25.77039337158203 +T,2018-10-05,25.672204971313477 +T,2018-10-08,25.762840270996094 +T,2018-10-09,25.302114486694336 +T,2018-10-10,24.81117820739746 +T,2018-10-11,23.980363845825195 +T,2018-10-12,24.35800552368164 +T,2018-10-15,24.44108772277832 +T,2018-10-16,24.4637451171875 +T,2018-10-17,24.59969711303711 +T,2018-10-18,24.54682731628418 +T,2018-10-19,24.826284408569336 +T,2018-10-22,24.67522621154785 +T,2018-10-23,24.939577102661133 +T,2018-10-24,22.930513381958008 +T,2018-10-25,22.643505096435547 +T,2018-10-26,21.971298217773438 +T,2018-10-29,22.386707305908203 +T,2018-10-30,23.013595581054688 +T,2018-10-31,23.172204971313477 +T,2018-11-01,23.028701782226562 +T,2018-11-02,23.051359176635742 +T,2018-11-05,23.134441375732422 +T,2018-11-06,23.383686065673828 +T,2018-11-07,23.489425659179688 +T,2018-11-08,23.444108963012695 +T,2018-11-09,23.179758071899414 +T,2018-11-12,23.24773406982422 +T,2018-11-13,22.907854080200195 +T,2018-11-14,23.043806076049805 +T,2018-11-15,22.749244689941406 +T,2018-11-16,22.877643585205078 +T,2018-11-19,22.92296028137207 +T,2018-11-20,22.220544815063477 +T,2018-11-21,22.484893798828125 +T,2018-11-23,22.17522621154785 +T,2018-11-26,22.620845794677734 +T,2018-11-27,22.990936279296875 +T,2018-11-28,23.2175235748291 +T,2018-11-29,23.08912467956543 +T,2018-11-30,23.595165252685547 +T,2018-12-03,23.950151443481445 +T,2018-12-04,23.209970474243164 +T,2018-12-06,23.05891227722168 +T,2018-12-07,22.76435089111328 +T,2018-12-10,22.590633392333984 +T,2018-12-11,22.432024002075195 +T,2018-12-12,22.779455184936523 +T,2018-12-13,22.590633392333984 +T,2018-12-14,22.82477378845215 +T,2018-12-17,22.55286979675293 +T,2018-12-18,22.469789505004883 +T,2018-12-19,22.522659301757812 +T,2018-12-20,21.638973236083984 +T,2018-12-21,21.38217544555664 +T,2018-12-24,20.664653778076172 +T,2018-12-26,21.208459854125977 +T,2018-12-27,21.261329650878906 +T,2018-12-28,21.495468139648438 +T,2018-12-31,21.555891036987305 +T,2019-01-02,22.31117820739746 +T,2019-01-03,22.34139060974121 +T,2019-01-04,22.915407180786133 +T,2019-01-07,23.3308162689209 +T,2019-01-08,23.625377655029297 +T,2019-01-09,22.73413848876953 +T,2019-01-10,22.960725784301758 +T,2019-01-11,23.315710067749023 +T,2019-01-14,23.126888275146484 +T,2019-01-15,23.11178207397461 +T,2019-01-16,23.081571578979492 +T,2019-01-17,23.14199447631836 +T,2019-01-18,23.383686065673828 +T,2019-01-22,23.096677780151367 +T,2019-01-23,23.3308162689209 +T,2019-01-24,23.11178207397461 +T,2019-01-25,23.157100677490234 +T,2019-01-28,23.164653778076172 +T,2019-01-29,23.18731117248535 +T,2019-01-30,22.18277931213379 +T,2019-01-31,22.70392608642578 +T,2019-02-01,22.65860939025879 +T,2019-02-04,22.36404800415039 +T,2019-02-05,22.379154205322266 +T,2019-02-06,22.326284408569336 +T,2019-02-07,22.243202209472656 +T,2019-02-08,22.3187313079834 +T,2019-02-11,22.439577102661133 +T,2019-02-12,22.515106201171875 +T,2019-02-13,22.537763595581055 +T,2019-02-14,22.5 +T,2019-02-15,23.013595581054688 +T,2019-02-19,23.134441375732422 +T,2019-02-20,23.30060386657715 +T,2019-02-21,23.285497665405273 +T,2019-02-22,23.527189254760742 +T,2019-02-25,23.5120849609375 +T,2019-02-26,23.580059051513672 +T,2019-02-27,23.45921516418457 +T,2019-02-28,23.504531860351562 +T,2019-03-01,23.27794647216797 +T,2019-03-04,22.643505096435547 +T,2019-03-05,22.620845794677734 +T,2019-03-06,22.515106201171875 +T,2019-03-07,22.598186492919922 +T,2019-03-08,22.628398895263672 +T,2019-03-11,22.82477378845215 +T,2019-03-12,23.134441375732422 +T,2019-03-13,22.87009048461914 +T,2019-03-14,22.87009048461914 +T,2019-03-15,23.164653778076172 +T,2019-03-18,23.262840270996094 +T,2019-03-19,23.172204971313477 +T,2019-03-20,23.043806076049805 +T,2019-03-21,23.45921516418457 +T,2019-03-22,23.466766357421875 +T,2019-03-25,23.24018096923828 +T,2019-03-26,23.708459854125977 +T,2019-03-27,23.71601104736328 +T,2019-03-28,23.421449661254883 +T,2019-03-29,23.685800552368164 +T,2019-04-01,24.131420135498047 +T,2019-04-02,23.889728546142578 +T,2019-04-03,24.07099723815918 +T,2019-04-04,24.15407943725586 +T,2019-04-05,24.433534622192383 +T,2019-04-08,24.4637451171875 +T,2019-04-09,23.980363845825195 +T,2019-04-10,24.078550338745117 +T,2019-04-11,24.320241928100586 +T,2019-04-12,24.320241928100586 +T,2019-04-15,24.184289932250977 +T,2019-04-16,24.35800552368164 +T,2019-04-17,24.131420135498047 +T,2019-04-18,24.191843032836914 +T,2019-04-22,24.22960662841797 +T,2019-04-23,24.244712829589844 +T,2019-04-24,23.255287170410156 +T,2019-04-25,22.915407180786133 +T,2019-04-26,23.172204971313477 +T,2019-04-29,23.32326316833496 +T,2019-04-30,23.383686065673828 +T,2019-05-01,23.255287170410156 +T,2019-05-02,23.126888275146484 +T,2019-05-03,23.18731117248535 +T,2019-05-06,23.104230880737305 +T,2019-05-07,23.05891227722168 +T,2019-05-08,22.885196685791016 +T,2019-05-09,22.945619583129883 +T,2019-05-10,23.126888275146484 +T,2019-05-13,23.013595581054688 +T,2019-05-14,23.48187255859375 +T,2019-05-15,23.602718353271484 +T,2019-05-16,23.88217544555664 +T,2019-05-17,24.01812744140625 +T,2019-05-20,24.31268882751465 +T,2019-05-21,24.478851318359375 +T,2019-05-22,24.380664825439453 +T,2019-05-23,24.27492332458496 +T,2019-05-24,24.373111724853516 +T,2019-05-28,24.116313934326172 +T,2019-05-29,24.101207733154297 +T,2019-05-30,24.063444137573242 +T,2019-05-31,23.096677780151367 +T,2019-06-03,23.48187255859375 +T,2019-06-04,23.77643585205078 +T,2019-06-05,23.927492141723633 +T,2019-06-06,24.244712829589844 +T,2019-06-07,24.539274215698242 +T,2019-06-10,24.116313934326172 +T,2019-06-11,24.25226593017578 +T,2019-06-12,24.30513572692871 +T,2019-06-13,24.38821792602539 +T,2019-06-14,24.433534622192383 +T,2019-06-17,24.395769119262695 +T,2019-06-18,24.501510620117188 +T,2019-06-19,24.478851318359375 +T,2019-06-20,24.57703971862793 +T,2019-06-21,24.509063720703125 +T,2019-06-24,24.607250213623047 +T,2019-06-25,24.584592819213867 +T,2019-06-26,24.569486618041992 +T,2019-06-27,24.909366607666016 +T,2019-06-28,25.309667587280273 +T,2019-07-01,25.249244689941406 +T,2019-07-02,25.55891227722168 +T,2019-07-03,25.664653778076172 +T,2019-07-05,25.906343460083008 +T,2019-07-08,25.868579864501953 +T,2019-07-09,25.332326889038086 +T,2019-07-10,25.498489379882812 +T,2019-07-11,25.271902084350586 +T,2019-07-12,25.415407180786133 +T,2019-07-15,25.460725784301758 +T,2019-07-16,25.362537384033203 +T,2019-07-17,25.120845794677734 +T,2019-07-18,24.992446899414062 +T,2019-07-19,24.76586151123047 +T,2019-07-22,24.267372131347656 +T,2019-07-23,24.237159729003906 +T,2019-07-24,25.10573959350586 +T,2019-07-25,25.5362548828125 +T,2019-07-26,25.79305076599121 +T,2019-07-29,25.936555862426758 +T,2019-07-30,25.815710067749023 +T,2019-07-31,25.7175235748291 +T,2019-08-01,25.77039337158203 +T,2019-08-02,25.808156967163086 +T,2019-08-05,25.2945613861084 +T,2019-08-06,25.649547576904297 +T,2019-08-07,25.72507667541504 +T,2019-08-08,26.08761215209961 +T,2019-08-09,26.08761215209961 +T,2019-08-12,26.042295455932617 +T,2019-08-13,26.32930564880371 +T,2019-08-14,25.74773406982422 +T,2019-08-15,25.936555862426758 +T,2019-08-16,26.41238784790039 +T,2019-08-19,26.72205352783203 +T,2019-08-20,26.419940948486328 +T,2019-08-21,26.555891036987305 +T,2019-08-22,26.72960662841797 +T,2019-08-23,26.29909324645996 +T,2019-08-26,26.38217544555664 +T,2019-08-27,26.22356414794922 +T,2019-08-28,26.404834747314453 +T,2019-08-29,26.548337936401367 +T,2019-08-30,26.631420135498047 +T,2019-09-03,26.72205352783203 +T,2019-09-04,26.978851318359375 +T,2019-09-05,27.107250213623047 +T,2019-09-06,27.379154205322266 +T,2019-09-09,27.78700828552246 +T,2019-09-10,28.383686065673828 +T,2019-09-11,29.25981903076172 +T,2019-09-12,28.9879150390625 +T,2019-09-13,28.632930755615234 +T,2019-09-16,28.179758071899414 +T,2019-09-17,28.066465377807617 +T,2019-09-18,27.76435089111328 +T,2019-09-19,28.05891227722168 +T,2019-09-20,28.632930755615234 +T,2019-09-23,28.398792266845703 +T,2019-09-24,28.232627868652344 +T,2019-09-25,28.232627868652344 +T,2019-09-26,28.232627868652344 +T,2019-09-27,28.27039337158203 +T,2019-09-30,28.580059051513672 +T,2019-10-01,28.255287170410156 +T,2019-10-02,28.00604248046875 +T,2019-10-03,28.08912467956543 +T,2019-10-04,28.3308162689209 +T,2019-10-07,28.444108963012695 +T,2019-10-08,28.308156967163086 +T,2019-10-09,27.983383178710938 +T,2019-10-10,28.262840270996094 +T,2019-10-11,28.383686065673828 +T,2019-10-14,28.30060386657715 +T,2019-10-15,28.625377655029297 +T,2019-10-16,28.542295455932617 +T,2019-10-17,28.557401657104492 +T,2019-10-18,29.055891036987305 +T,2019-10-21,28.874622344970703 +T,2019-10-22,28.82930564880371 +T,2019-10-23,28.504531860351562 +T,2019-10-24,27.809667587280273 +T,2019-10-25,27.877643585205078 +T,2019-10-28,29.07099723815918 +T,2019-10-29,28.74622344970703 +T,2019-10-30,28.851964950561523 +T,2019-10-31,29.07099723815918 +T,2019-11-01,29.418428421020508 +T,2019-11-04,29.373111724853516 +T,2019-11-05,29.584592819213867 +T,2019-11-06,29.645015716552734 +T,2019-11-07,29.773414611816406 +T,2019-11-08,29.743202209472656 +T,2019-11-11,29.73564910888672 +T,2019-11-12,29.584592819213867 +T,2019-11-13,29.57703971862793 +T,2019-11-14,29.418428421020508 +T,2019-11-15,29.833837509155273 +T,2019-11-18,29.932024002075195 +T,2019-11-19,28.70090675354004 +T,2019-11-20,28.081571578979492 +T,2019-11-21,28.398792266845703 +T,2019-11-22,28.5120849609375 +T,2019-11-25,28.14199447631836 +T,2019-11-26,28.24773406982422 +T,2019-11-27,28.444108963012695 +T,2019-11-29,28.232627868652344 +T,2019-12-02,28.18731117248535 +T,2019-12-03,28.361026763916016 +T,2019-12-04,28.77643585205078 +T,2019-12-05,28.844411849975586 +T,2019-12-06,28.851964950561523 +T,2019-12-09,28.731117248535156 +T,2019-12-10,28.74622344970703 +T,2019-12-11,28.82930564880371 +T,2019-12-12,28.96525764465332 +T,2019-12-13,28.897281646728516 +T,2019-12-16,29.146526336669922 +T,2019-12-17,29.078550338745117 +T,2019-12-18,29.25981903076172 +T,2019-12-19,29.403322219848633 +T,2019-12-20,29.569486618041992 +T,2019-12-23,29.509063720703125 +T,2019-12-24,29.425981521606445 +T,2019-12-26,29.57703971862793 +T,2019-12-27,29.637462615966797 +T,2019-12-30,29.486404418945312 +T,2019-12-31,29.516616821289062 +T,2020-01-02,29.350452423095703 +T,2020-01-03,29.501510620117188 +T,2020-01-06,29.531721115112305 +T,2020-01-07,29.645015716552734 +T,2020-01-08,29.73564910888672 +T,2020-01-09,29.30513572692871 +T,2020-01-10,29.131420135498047 +T,2020-01-13,28.77643585205078 +T,2020-01-14,28.768882751464844 +T,2020-01-15,28.602718353271484 +T,2020-01-16,28.72356414794922 +T,2020-01-17,28.9879150390625 +T,2020-01-21,29.093656539916992 +T,2020-01-22,29.486404418945312 +T,2020-01-23,29.17673683166504 +T,2020-01-24,29.078550338745117 +T,2020-01-27,28.889728546142578 +T,2020-01-28,29.138973236083984 +T,2020-01-29,27.983383178710938 +T,2020-01-30,28.27039337158203 +T,2020-01-31,28.413896560668945 +T,2020-02-03,27.915407180786133 +T,2020-02-04,28.421449661254883 +T,2020-02-05,28.557401657104492 +T,2020-02-06,29.033233642578125 +T,2020-02-07,29.04078483581543 +T,2020-02-10,28.957704544067383 +T,2020-02-11,28.82930564880371 +T,2020-02-12,28.731117248535156 +T,2020-02-13,28.93504524230957 +T,2020-02-14,28.889728546142578 +T,2020-02-18,28.897281646728516 +T,2020-02-19,29.033233642578125 +T,2020-02-20,29.161630630493164 +T,2020-02-21,29.116313934326172 +T,2020-02-24,28.738670349121094 +T,2020-02-25,28.209970474243164 +T,2020-02-26,28.021148681640625 +T,2020-02-27,26.986404418945312 +T,2020-02-28,26.601207733154297 +T,2020-03-02,28.081571578979492 +T,2020-03-03,27.41691780090332 +T,2020-03-04,28.83685874938965 +T,2020-03-05,28.081571578979492 +T,2020-03-06,27.968278884887695 +T,2020-03-09,26.20090675354004 +T,2020-03-10,27.07703971862793 +T,2020-03-11,26.072507858276367 +T,2020-03-12,23.66314125061035 +T,2020-03-13,26.03474235534668 +T,2020-03-16,24.025680541992188 +T,2020-03-17,25.483383178710938 +T,2020-03-18,24.81117820739746 +T,2020-03-19,23.527189254760742 +T,2020-03-20,21.4879150390625 +T,2020-03-23,20.219032287597656 +T,2020-03-24,21.21601104736328 +T,2020-03-25,21.450151443481445 +T,2020-03-26,23.11178207397461 +T,2020-03-27,22.537763595581055 +T,2020-03-30,22.832326889038086 +T,2020-03-31,22.016616821289062 +T,2020-04-01,21.185800552368164 +T,2020-04-02,21.72205352783203 +T,2020-04-03,20.74018096923828 +T,2020-04-06,22.23564910888672 +T,2020-04-07,22.719032287597656 +T,2020-04-08,22.575529098510742 +T,2020-04-09,23.209970474243164 +T,2020-04-13,22.802114486694336 +T,2020-04-14,23.5120849609375 +T,2020-04-15,22.726585388183594 +T,2020-04-16,22.779455184936523 +T,2020-04-17,23.58761215209961 +T,2020-04-20,23.398792266845703 +T,2020-04-21,22.560422897338867 +T,2020-04-22,22.25830841064453 +T,2020-04-23,22.280967712402344 +T,2020-04-24,22.439577102661133 +T,2020-04-27,23.066465377807617 +T,2020-04-28,23.149547576904297 +T,2020-04-29,23.738670349121094 +T,2020-04-30,23.013595581054688 +T,2020-05-01,22.58308219909668 +T,2020-05-04,22.356494903564453 +T,2020-05-05,22.462236404418945 +T,2020-05-06,21.744712829589844 +T,2020-05-07,21.820241928100586 +T,2020-05-08,22.5 +T,2020-05-11,22.190332412719727 +T,2020-05-12,21.820241928100586 +T,2020-05-13,21.21601104736328 +T,2020-05-14,21.586103439331055 +T,2020-05-15,21.38217544555664 +T,2020-05-18,22.243202209472656 +T,2020-05-19,21.873111724853516 +T,2020-05-20,22.34894371032715 +T,2020-05-21,22.484893798828125 +T,2020-05-22,22.567975997924805 +T,2020-05-26,23.27794647216797 +T,2020-05-27,24.055891036987305 +T,2020-05-28,23.45921516418457 +T,2020-05-29,23.308156967163086 +T,2020-06-01,23.361026763916016 +T,2020-06-02,23.406343460083008 +T,2020-06-03,23.79909324645996 +T,2020-06-04,24.01812744140625 +T,2020-06-05,24.750755310058594 +T,2020-06-08,25.098186492919922 +T,2020-06-09,24.637462615966797 +T,2020-06-10,24.27492332458496 +T,2020-06-11,22.78700828552246 +T,2020-06-12,23.0362548828125 +T,2020-06-15,23.0362548828125 +T,2020-06-16,23.24773406982422 +T,2020-06-17,22.854984283447266 +T,2020-06-18,22.92296028137207 +T,2020-06-19,22.892749786376953 +T,2020-06-22,22.74169158935547 +T,2020-06-23,22.847431182861328 +T,2020-06-24,22.220544815063477 +T,2020-06-25,22.44713020324707 +T,2020-06-26,21.9637451171875 +T,2020-06-29,22.590633392333984 +T,2020-06-30,22.832326889038086 +T,2020-07-01,22.58308219909668 +T,2020-07-02,22.719032287597656 +T,2020-07-06,23.028701782226562 +T,2020-07-07,22.90030288696289 +T,2020-07-08,23.00604248046875 +T,2020-07-09,22.31117820739746 +T,2020-07-10,22.756797790527344 +T,2020-07-13,22.477340698242188 +T,2020-07-14,22.628398895263672 +T,2020-07-15,22.666162490844727 +T,2020-07-16,22.95317268371582 +T,2020-07-17,22.847431182861328 +T,2020-07-20,22.545316696166992 +T,2020-07-21,22.847431182861328 +T,2020-07-22,22.779455184936523 +T,2020-07-23,22.58308219909668 +T,2020-07-24,22.333837509155273 +T,2020-07-27,22.122356414794922 +T,2020-07-28,22.424470901489258 +T,2020-07-29,22.326284408569336 +T,2020-07-30,22.333837509155273 +T,2020-07-31,22.34139060974121 +T,2020-08-03,22.371601104736328 +T,2020-08-04,22.666162490844727 +T,2020-08-05,22.545316696166992 +T,2020-08-06,22.537763595581055 +T,2020-08-07,22.673715591430664 +T,2020-08-10,22.809667587280273 +T,2020-08-11,22.809667587280273 +T,2020-08-12,22.7945613861084 +T,2020-08-13,22.590633392333984 +T,2020-08-14,22.666162490844727 +T,2020-08-17,22.545316696166992 +T,2020-08-18,22.5 +T,2020-08-19,22.454683303833008 +T,2020-08-20,22.409366607666016 +T,2020-08-21,22.424470901489258 +T,2020-08-24,22.6812686920166 +T,2020-08-25,22.58308219909668 +T,2020-08-26,22.65105628967285 +T,2020-08-27,22.58308219909668 +T,2020-08-28,22.68882179260254 +T,2020-08-31,22.515106201171875 +T,2020-09-01,22.25830841064453 +T,2020-09-02,22.432024002075195 +T,2020-09-03,22.34894371032715 +T,2020-09-04,22.220544815063477 +T,2020-09-08,22.28852081298828 +T,2020-09-09,22.18277931213379 +T,2020-09-10,21.835346221923828 +T,2020-09-11,21.903322219848633 +T,2020-09-14,22.009063720703125 +T,2020-09-15,21.99395751953125 +T,2020-09-16,22.084592819213867 +T,2020-09-17,21.956193923950195 +T,2020-09-18,21.850452423095703 +T,2020-09-21,21.62386703491211 +T,2020-09-22,21.533233642578125 +T,2020-09-23,21.049848556518555 +T,2020-09-24,21.178247451782227 +T,2020-09-25,21.178247451782227 +T,2020-09-28,21.43504524230957 +T,2020-09-29,21.374622344970703 +T,2020-09-30,21.533233642578125 +T,2020-10-01,21.51812744140625 +T,2020-10-02,21.661630630493164 +T,2020-10-05,21.65407943725586 +T,2020-10-06,21.684289932250977 +T,2020-10-07,21.75226593017578 +T,2020-10-08,21.608760833740234 +T,2020-10-09,21.389728546142578 +T,2020-10-12,21.24622344970703 +T,2020-10-13,20.95921516418457 +T,2020-10-14,20.762840270996094 +T,2020-10-15,20.732627868652344 +T,2020-10-16,20.64199447631836 +T,2020-10-19,20.302114486694336 +T,2020-10-20,20.21147918701172 +T,2020-10-21,20.1812686920166 +T,2020-10-22,21.359516143798828 +T,2020-10-23,21.0120849609375 +T,2020-10-26,20.679758071899414 +T,2020-10-27,20.332326889038086 +T,2020-10-28,20.015106201171875 +T,2020-10-29,20.21147918701172 +T,2020-10-30,20.407854080200195 +T,2020-11-02,20.649547576904297 +T,2020-11-03,20.74018096923828 +T,2020-11-04,20.42296028137207 +T,2020-11-05,20.77794647216797 +T,2020-11-06,20.72507667541504 +T,2020-11-09,21.374622344970703 +T,2020-11-10,21.790029525756836 +T,2020-11-11,21.69939613342285 +T,2020-11-12,21.480363845825195 +T,2020-11-13,21.835346221923828 +T,2020-11-16,21.880664825439453 +T,2020-11-17,21.925981521606445 +T,2020-11-18,21.616313934326172 +T,2020-11-19,21.359516143798828 +T,2020-11-20,21.389728546142578 +T,2020-11-23,21.616313934326172 +T,2020-11-24,22.07703971862793 +T,2020-11-25,21.895769119262695 +T,2020-11-27,21.925981521606445 +T,2020-11-30,21.714502334594727 +T,2020-12-01,21.80513572692871 +T,2020-12-02,21.971298217773438 +T,2020-12-03,22.07703971862793 +T,2020-12-04,22.31117820739746 +T,2020-12-07,22.386707305908203 +T,2020-12-08,23.27039337158203 +T,2020-12-09,23.761329650878906 +T,2020-12-10,23.179758071899414 +T,2020-12-11,23.421449661254883 +T,2020-12-14,23.074018478393555 +T,2020-12-15,23.096677780151367 +T,2020-12-16,22.877643585205078 +T,2020-12-17,22.371601104736328 +T,2020-12-18,22.2054386138916 +T,2020-12-21,21.91087532043457 +T,2020-12-22,21.450151443481445 +T,2020-12-23,21.714502334594727 +T,2020-12-24,21.6691837310791 +T,2020-12-28,21.563444137573242 +T,2020-12-29,21.555891036987305 +T,2020-12-30,21.51812744140625 +T,2020-12-31,21.72205352783203 +T,2021-01-04,22.23564910888672 +T,2021-01-05,22.09969711303711 +T,2021-01-06,22.530210494995117 +T,2021-01-07,22.590633392333984 +T,2021-01-08,21.918428421020508 +T,2021-01-11,21.80513572692871 +T,2021-01-12,21.714502334594727 +T,2021-01-13,21.608760833740234 +T,2021-01-14,22.122356414794922 +T,2021-01-15,22.031721115112305 +T,2021-01-19,21.865558624267578 +T,2021-01-20,21.873111724853516 +T,2021-01-21,21.77492332458496 +T,2021-01-22,21.850452423095703 +T,2021-01-25,21.986404418945312 +T,2021-01-26,22.469789505004883 +T,2021-01-27,22.009063720703125 +T,2021-01-28,21.75226593017578 +T,2021-01-29,21.62386703491211 +T,2021-02-01,21.638973236083984 +T,2021-02-02,21.555891036987305 +T,2021-02-03,21.533233642578125 +T,2021-02-04,21.820241928100586 +T,2021-02-05,21.850452423095703 +T,2021-02-08,21.72960662841797 +T,2021-02-09,21.616313934326172 +T,2021-02-10,21.563444137573242 +T,2021-02-11,21.6691837310791 +T,2021-02-12,21.75226593017578 +T,2021-02-16,21.880664825439453 +T,2021-02-17,22.333837509155273 +T,2021-02-18,22.07703971862793 +T,2021-02-19,21.903322219848633 +T,2021-02-22,22.145015716552734 +T,2021-02-23,22.039274215698242 +T,2021-02-24,22.190332412719727 +T,2021-02-25,21.62386703491211 +T,2021-02-26,21.06495475769043 +T,2021-03-01,21.21601104736328 +T,2021-03-02,21.314199447631836 +T,2021-03-03,21.691843032836914 +T,2021-03-04,21.842899322509766 +T,2021-03-05,22.371601104736328 +T,2021-03-08,22.65105628967285 +T,2021-03-09,22.386707305908203 +T,2021-03-10,22.65105628967285 +T,2021-03-11,22.31117820739746 +T,2021-03-12,22.515106201171875 +T,2021-03-15,22.60573959350586 +T,2021-03-16,22.65105628967285 +T,2021-03-17,22.771902084350586 +T,2021-03-18,22.666162490844727 +T,2021-03-19,22.477340698242188 +T,2021-03-22,22.65105628967285 +T,2021-03-23,22.65860939025879 +T,2021-03-24,22.65105628967285 +T,2021-03-25,22.719032287597656 +T,2021-03-26,22.892749786376953 +T,2021-03-29,23.081571578979492 +T,2021-03-30,23.209970474243164 +T,2021-03-31,22.862537384033203 +T,2021-04-01,23.013595581054688 +T,2021-04-05,23.19486427307129 +T,2021-04-06,23.398792266845703 +T,2021-04-07,23.361026763916016 +T,2021-04-08,22.65860939025879 +T,2021-04-09,22.68882179260254 +T,2021-04-12,22.628398895263672 +T,2021-04-13,22.379154205322266 +T,2021-04-14,22.454683303833008 +T,2021-04-15,22.469789505004883 +T,2021-04-16,22.620845794677734 +T,2021-04-19,22.65105628967285 +T,2021-04-20,22.575529098510742 +T,2021-04-21,22.74169158935547 +T,2021-04-22,23.685800552368164 +T,2021-04-23,23.71601104736328 +T,2021-04-26,23.34592056274414 +T,2021-04-27,23.24018096923828 +T,2021-04-28,23.383686065673828 +T,2021-04-29,23.67069435119629 +T,2021-04-30,23.72356414794922 +T,2021-05-03,23.791540145874023 +T,2021-05-04,24.184289932250977 +T,2021-05-05,24.191843032836914 +T,2021-05-06,24.478851318359375 +T,2021-05-07,24.290029525756836 +T,2021-05-10,24.645015716552734 +T,2021-05-11,24.365558624267578 +T,2021-05-12,24.146526336669922 +T,2021-05-13,24.327795028686523 +T,2021-05-14,24.350452423095703 +T,2021-05-17,23.6933536529541 +T,2021-05-18,22.3187313079834 +T,2021-05-19,21.873111724853516 +T,2021-05-20,22.386707305908203 +T,2021-05-21,22.666162490844727 +T,2021-05-24,22.469789505004883 +T,2021-05-25,22.29607391357422 +T,2021-05-26,22.3187313079834 +T,2021-05-27,22.439577102661133 +T,2021-05-28,22.228097915649414 +T,2021-06-01,22.145015716552734 +T,2021-06-02,22.36404800415039 +T,2021-06-03,22.07703971862793 +T,2021-06-04,22.107250213623047 +T,2021-06-07,21.9637451171875 +T,2021-06-08,21.88821792602539 +T,2021-06-09,21.91087532043457 +T,2021-06-10,22.039274215698242 +T,2021-06-11,22.145015716552734 +T,2021-06-14,21.971298217773438 +T,2021-06-15,22.114803314208984 +T,2021-06-16,21.948640823364258 +T,2021-06-17,21.70694923400879 +T,2021-06-18,21.638973236083984 +T,2021-06-21,21.850452423095703 +T,2021-06-22,21.737159729003906 +T,2021-06-23,21.638973236083984 +T,2021-06-24,21.744712829589844 +T,2021-06-25,21.820241928100586 +T,2021-06-28,21.737159729003906 +T,2021-06-29,21.646526336669922 +T,2021-06-30,21.737159729003906 +T,2021-07-01,21.986404418945312 +T,2021-07-02,22.07703971862793 +T,2021-07-06,21.918428421020508 +T,2021-07-07,21.850452423095703 +T,2021-07-08,21.28398895263672 +T,2021-07-09,21.4879150390625 +T,2021-07-12,21.510574340820312 +T,2021-07-13,21.351964950561523 +T,2021-07-14,21.344411849975586 +T,2021-07-15,21.472810745239258 +T,2021-07-16,21.404834747314453 +T,2021-07-19,20.989425659179688 +T,2021-07-20,21.080059051513672 +T,2021-07-21,21.072507858276367 +T,2021-07-22,21.155588150024414 +T,2021-07-23,21.261329650878906 +T,2021-07-26,21.28398895263672 +T,2021-07-27,21.29909324645996 +T,2021-07-28,21.155588150024414 +T,2021-07-29,21.367069244384766 +T,2021-07-30,21.185800552368164 +T,2021-08-02,21.231117248535156 +T,2021-08-03,21.291540145874023 +T,2021-08-04,21.03474235534668 +T,2021-08-05,21.102718353271484 +T,2021-08-06,21.11782455444336 +T,2021-08-09,21.03474235534668 +T,2021-08-10,21.21601104736328 +T,2021-08-11,21.268882751464844 +T,2021-08-12,21.16314125061035 +T,2021-08-13,21.291540145874023 +T,2021-08-16,21.29909324645996 +T,2021-08-17,21.291540145874023 +T,2021-08-18,21.019636154174805 +T,2021-08-19,20.79305076599121 +T,2021-08-20,20.82326316833496 +T,2021-08-23,20.785497665405273 +T,2021-08-24,20.732627868652344 +T,2021-08-25,20.7175235748291 +T,2021-08-26,20.407854080200195 +T,2021-08-27,20.490936279296875 +T,2021-08-30,20.566465377807617 +T,2021-08-31,20.709970474243164 +T,2021-09-01,20.5362548828125 +T,2021-09-02,20.87613296508789 +T,2021-09-03,20.815710067749023 +T,2021-09-07,20.709970474243164 +T,2021-09-08,20.84592056274414 +T,2021-09-09,20.709970474243164 +T,2021-09-10,20.528701782226562 +T,2021-09-13,20.785497665405273 +T,2021-09-14,20.64199447631836 +T,2021-09-15,20.82326316833496 +T,2021-09-16,20.84592056274414 +T,2021-09-17,20.79305076599121 +T,2021-09-20,20.551359176635742 +T,2021-09-21,20.362537384033203 +T,2021-09-22,20.40030288696289 +T,2021-09-23,20.5362548828125 +T,2021-09-24,20.490936279296875 +T,2021-09-27,20.69486427307129 +T,2021-09-28,20.574018478393555 +T,2021-09-29,20.69486427307129 +T,2021-09-30,20.40030288696289 +T,2021-10-01,20.513595581054688 +T,2021-10-04,20.581571578979492 +T,2021-10-05,20.657100677490234 +T,2021-10-06,20.626888275146484 +T,2021-10-07,20.460725784301758 +T,2021-10-08,20.219032287597656 +T,2021-10-11,19.66012191772461 +T,2021-10-12,19.20694923400879 +T,2021-10-13,19.108760833740234 +T,2021-10-14,19.350452423095703 +T,2021-10-15,19.41087532043457 +T,2021-10-18,19.131420135498047 +T,2021-10-19,19.327795028686523 +T,2021-10-20,19.569486618041992 +T,2021-10-21,19.456193923950195 +T,2021-10-22,19.25226593017578 +T,2021-10-25,19.365558624267578 +T,2021-10-26,19.161630630493164 +T,2021-10-27,18.927492141723633 +T,2021-10-28,19.297582626342773 +T,2021-10-29,19.078550338745117 +T,2021-11-01,19.161630630493164 +T,2021-11-02,19.055891036987305 +T,2021-11-03,19.01812744140625 +T,2021-11-04,18.731117248535156 +T,2021-11-05,18.957704544067383 +T,2021-11-08,18.791540145874023 +T,2021-11-09,18.66314125061035 +T,2021-11-10,18.844411849975586 +T,2021-11-11,18.821752548217773 +T,2021-11-12,18.83685874938965 +T,2021-11-15,18.731117248535156 +T,2021-11-16,18.625377655029297 +T,2021-11-17,18.625377655029297 +T,2021-11-18,18.421449661254883 +T,2021-11-19,18.22507667541504 +T,2021-11-22,18.655588150024414 +T,2021-11-23,18.70090675354004 +T,2021-11-24,18.48187255859375 +T,2021-11-26,18.29305076599121 +T,2021-11-29,18.043806076049805 +T,2021-11-30,17.243202209472656 +T,2021-12-01,16.790029525756836 +T,2021-12-02,17.409366607666016 +T,2021-12-03,17.719032287597656 +T,2021-12-06,17.58308219909668 +T,2021-12-07,17.432024002075195 +T,2021-12-08,17.5 +T,2021-12-09,17.326284408569336 +T,2021-12-10,17.250755310058594 +T,2021-12-13,16.948640823364258 +T,2021-12-14,16.835346221923828 +T,2021-12-15,16.744712829589844 +T,2021-12-16,17.907854080200195 +T,2021-12-17,17.960725784301758 +T,2021-12-20,18.27039337158203 +T,2021-12-21,18.48187255859375 +T,2021-12-22,18.71601104736328 +T,2021-12-23,18.78398895263672 +T,2021-12-27,18.71601104736328 +T,2021-12-28,18.74622344970703 +T,2021-12-29,18.610271453857422 +T,2021-12-30,18.71601104736328 +T,2021-12-31,18.580059051513672 +T,2022-01-03,19.20694923400879 +T,2022-01-04,19.365558624267578 +T,2022-01-05,19.79607391357422 +T,2022-01-06,19.720544815063477 +T,2022-01-07,19.856494903564453 +T,2022-01-10,19.984893798828125 +T,2022-01-11,19.89426040649414 +T,2022-01-12,19.977340698242188 +T,2022-01-13,20.24169158935547 +T,2022-01-14,20.528701782226562 +T,2022-01-18,20.626888275146484 +T,2022-01-19,20.604230880737305 +T,2022-01-20,20.407854080200195 +T,2022-01-21,20.098186492919922 +T,2022-01-24,19.89426040649414 +T,2022-01-25,20.0 +T,2022-01-26,18.315710067749023 +T,2022-01-27,18.2175235748291 +T,2022-01-28,19.04078483581543 +T,2022-01-31,19.25981903076172 +T,2022-02-01,18.444108963012695 +T,2022-02-02,18.53474235534668 +T,2022-02-03,18.549848556518555 +T,2022-02-04,18.18731117248535 +T,2022-02-07,18.074018478393555 +T,2022-02-08,18.081571578979492 +T,2022-02-09,18.504531860351562 +T,2022-02-10,18.315710067749023 +T,2022-02-11,18.22507667541504 +T,2022-02-14,18.164653778076172 +T,2022-02-15,18.383686065673828 +T,2022-02-16,18.081571578979492 +T,2022-02-17,17.945619583129883 +T,2022-02-18,18.028701782226562 +T,2022-02-22,17.938066482543945 +T,2022-02-23,17.756797790527344 +T,2022-02-24,17.545316696166992 +T,2022-02-25,18.05891227722168 +T,2022-02-28,17.892749786376953 +T,2022-03-01,17.771902084350586 +T,2022-03-02,17.990936279296875 +T,2022-03-03,18.05891227722168 +T,2022-03-04,18.028701782226562 +T,2022-03-07,17.802114486694336 +T,2022-03-08,17.371601104736328 +T,2022-03-09,17.567975997924805 +T,2022-03-10,17.515106201171875 +T,2022-03-11,17.515106201171875 +T,2022-03-14,17.28852081298828 +T,2022-03-15,17.439577102661133 +T,2022-03-16,17.515106201171875 +T,2022-03-17,17.515106201171875 +T,2022-03-18,17.537763595581055 +T,2022-03-21,17.492446899414062 +T,2022-03-22,17.530210494995117 +T,2022-03-23,17.530210494995117 +T,2022-03-24,17.620845794677734 +T,2022-03-25,18.00604248046875 +T,2022-03-28,18.028701782226562 +T,2022-03-29,18.119335174560547 +T,2022-03-30,18.232627868652344 +T,2022-03-31,17.847431182861328 +T,2022-04-01,18.11178207397461 +T,2022-04-04,18.262840270996094 +T,2022-04-05,18.043806076049805 +T,2022-04-06,18.149547576904297 +T,2022-04-07,17.92296028137207 +T,2022-04-08,18.232627868652344 +T,2022-04-11,19.6299991607666 +T,2022-04-12,19.559999465942383 +T,2022-04-13,19.420000076293945 +T,2022-04-14,19.540000915527344 +T,2022-04-18,19.459999084472656 +T,2022-04-19,19.489999771118164 +T,2022-04-20,19.43000030517578 +T,2022-04-21,20.209999084472656 +T,2022-04-22,19.520000457763672 +T,2022-04-25,19.510000228881836 +T,2022-04-26,19.299999237060547 +T,2022-04-27,19.06999969482422 +T,2022-04-28,19.420000076293945 +T,2022-04-29,18.860000610351562 +T,2022-05-02,19.1200008392334 +T,2022-05-03,19.329999923706055 +T,2022-05-04,19.950000762939453 +T,2022-05-05,19.950000762939453 +T,2022-05-06,20.030000686645508 +T,2022-05-09,19.549999237060547 +T,2022-05-10,19.360000610351562 +T,2022-05-11,19.43000030517578 +T,2022-05-12,19.719999313354492 +T,2022-05-13,19.84000015258789 +T,2022-05-16,20.280000686645508 +T,2022-05-17,20.56999969482422 +T,2022-05-18,20.229999542236328 +T,2022-05-19,20.209999084472656 +T,2022-05-20,20.399999618530273 +T,2022-05-23,20.739999771118164 +T,2022-05-24,21.15999984741211 +T,2022-05-25,21.299999237060547 +T,2022-05-26,21.31999969482422 +T,2022-05-27,21.290000915527344 +T,2022-05-31,21.290000915527344 +T,2022-06-01,21.219999313354492 +T,2022-06-02,21.190000534057617 +T,2022-06-03,20.899999618530273 +T,2022-06-06,20.940000534057617 +T,2022-06-07,21.139999389648438 +T,2022-06-08,21.049999237060547 +T,2022-06-09,20.8799991607666 +T,2022-06-10,20.690000534057617 +T,2022-06-13,19.760000228881836 +T,2022-06-14,19.450000762939453 +T,2022-06-15,19.440000534057617 +T,2022-06-16,18.959999084472656 +T,2022-06-17,19.3799991607666 +T,2022-06-21,19.959999084472656 +T,2022-06-22,20.31999969482422 +T,2022-06-23,20.610000610351562 +T,2022-06-24,20.989999771118164 +T,2022-06-27,20.780000686645508 +T,2022-06-28,20.610000610351562 +T,2022-06-29,20.950000762939453 +T,2022-06-30,20.959999084472656 +T,2022-07-01,21.309999465942383 +T,2022-07-05,21.170000076293945 +T,2022-07-06,21.09000015258789 +T,2022-07-07,21.149999618530273 +T,2022-07-08,20.799999237060547 +T,2022-07-11,20.65999984741211 +T,2022-07-12,20.600000381469727 +T,2022-07-13,20.450000762939453 +T,2022-07-14,20.329999923706055 +T,2022-07-15,20.56999969482422 +T,2022-07-18,20.530000686645508 +T,2022-07-19,20.799999237060547 +T,2022-07-20,20.479999542236328 +T,2022-07-21,18.920000076293945 +T,2022-07-22,18.399999618530273 +T,2022-07-25,18.530000686645508 +T,2022-07-26,18.299999237060547 +T,2022-07-27,18.389999389648438 +T,2022-07-28,18.579999923706055 +T,2022-07-29,18.780000686645508 +T,2022-08-01,18.729999542236328 +T,2022-08-02,18.360000610351562 +T,2022-08-03,18.3700008392334 +T,2022-08-04,18.270000457763672 +T,2022-08-05,18.350000381469727 +T,2022-08-08,18.0 +T,2022-08-09,18.100000381469727 +T,2022-08-10,18.010000228881836 +T,2022-08-11,18.040000915527344 +T,2022-08-12,18.270000457763672 +T,2022-08-15,18.389999389648438 +T,2022-08-16,18.56999969482422 +T,2022-08-17,18.420000076293945 +T,2022-08-18,18.43000030517578 +T,2022-08-19,18.43000030517578 +T,2022-08-22,18.1299991607666 +T,2022-08-23,18.059999465942383 +T,2022-08-24,18.010000228881836 +T,2022-08-25,18.09000015258789 +T,2022-08-26,17.889999389648438 +T,2022-08-29,17.780000686645508 +T,2022-08-30,17.81999969482422 +T,2022-08-31,17.540000915527344 +T,2022-09-01,17.5 +T,2022-09-02,17.190000534057617 +T,2022-09-06,16.790000915527344 +T,2022-09-07,16.8700008392334 +T,2022-09-08,16.770000457763672 +T,2022-09-09,17.030000686645508 +T,2022-09-12,17.3799991607666 +T,2022-09-13,16.829999923706055 +T,2022-09-14,16.770000457763672 +T,2022-09-15,16.760000228881836 +T,2022-09-16,16.739999771118164 +T,2022-09-19,16.760000228881836 +T,2022-09-20,16.559999465942383 +T,2022-09-21,16.25 +T,2022-09-22,16.239999771118164 +T,2022-09-23,16.010000228881836 +T,2022-09-26,15.670000076293945 +T,2022-09-27,15.729999542236328 +T,2022-09-28,15.829999923706055 +T,2022-09-29,15.529999732971191 +T,2022-09-30,15.34000015258789 +T,2022-10-03,15.899999618530273 +T,2022-10-04,16.09000015258789 +T,2022-10-05,15.930000305175781 +T,2022-10-06,15.319999694824219 +T,2022-10-07,14.9399995803833 +T,2022-10-10,14.899999618530273 +T,2022-10-11,14.8100004196167 +T,2022-10-12,14.630000114440918 +T,2022-10-13,15.119999885559082 +T,2022-10-14,14.989999771118164 +T,2022-10-17,15.3100004196167 +T,2022-10-18,15.600000381469727 +T,2022-10-19,15.539999961853027 +T,2022-10-20,16.739999771118164 +T,2022-10-21,17.100000381469727 +T,2022-10-24,17.510000228881836 +T,2022-10-25,17.690000534057617 +T,2022-10-26,18.139999389648438 +T,2022-10-27,18.030000686645508 +T,2022-10-28,18.479999542236328 +T,2022-10-31,18.229999542236328 +T,2022-11-01,18.350000381469727 +T,2022-11-02,18.43000030517578 +T,2022-11-03,18.170000076293945 +T,2022-11-04,18.31999969482422 +T,2022-11-07,18.360000610351562 +T,2022-11-08,18.56999969482422 +T,2022-11-09,18.3799991607666 +T,2022-11-10,18.84000015258789 +T,2022-11-11,19.049999237060547 +T,2022-11-14,19.059999465942383 +T,2022-11-15,19.020000457763672 +T,2022-11-16,18.93000030517578 +T,2022-11-17,18.950000762939453 +T,2022-11-18,18.969999313354492 +T,2022-11-21,18.84000015258789 +T,2022-11-22,19.0 +T,2022-11-23,19.09000015258789 +T,2022-11-25,19.1200008392334 +T,2022-11-28,18.81999969482422 +T,2022-11-29,19.010000228881836 +T,2022-11-30,19.280000686645508 +T,2022-12-01,19.190000534057617 +T,2022-12-02,19.020000457763672 +T,2022-12-05,18.75 +T,2022-12-06,19.170000076293945 +T,2022-12-07,19.299999237060547 +T,2022-12-08,19.1200008392334 +T,2022-12-09,19.09000015258789 +T,2022-12-12,19.299999237060547 +T,2022-12-13,19.1200008392334 +T,2022-12-14,18.899999618530273 +T,2022-12-15,18.469999313354492 +T,2022-12-16,18.489999771118164 +T,2022-12-19,17.860000610351562 +T,2022-12-20,18.06999969482422 +T,2022-12-21,18.149999618530273 +T,2022-12-22,18.270000457763672 +T,2022-12-23,18.309999465942383 +T,2022-12-27,18.459999084472656 +T,2022-12-28,18.219999313354492 +T,2022-12-29,18.450000762939453 +T,2022-12-30,18.40999984741211 +T,2023-01-03,18.739999771118164 +T,2023-01-04,19.139999389648438 +T,2023-01-05,19.209999084472656 +T,2023-01-06,19.530000686645508 +T,2023-01-09,19.040000915527344 +T,2023-01-10,19.469999313354492 +T,2023-01-11,19.40999984741211 +T,2023-01-12,19.40999984741211 +T,2023-01-13,19.549999237060547 +T,2023-01-17,19.329999923706055 +T,2023-01-18,19.020000457763672 +T,2023-01-19,18.940000534057617 +T,2023-01-20,19.229999542236328 +T,2023-01-23,19.100000381469727 +T,2023-01-24,19.15999984741211 +T,2023-01-25,20.420000076293945 +T,2023-01-26,20.0 +T,2023-01-27,19.950000762939453 +T,2023-01-30,20.15999984741211 +T,2023-01-31,20.3700008392334 +T,2023-02-01,20.18000030517578 +T,2023-02-02,20.280000686645508 +T,2023-02-03,19.829999923706055 +T,2023-02-06,19.579999923706055 +T,2023-02-07,19.25 +T,2023-02-08,19.15999984741211 +T,2023-02-09,18.969999313354492 +T,2023-02-10,19.06999969482422 +T,2023-02-13,19.260000228881836 +T,2023-02-14,19.149999618530273 +T,2023-02-15,19.25 +T,2023-02-16,19.260000228881836 +T,2023-02-17,19.440000534057617 +T,2023-02-21,19.209999084472656 +T,2023-02-22,19.3799991607666 +T,2023-02-23,19.350000381469727 +T,2023-02-24,19.239999771118164 +T,2023-02-27,19.030000686645508 +T,2023-02-28,18.90999984741211 +T,2023-03-01,18.65999984741211 +T,2023-03-02,18.65999984741211 +T,2023-03-03,18.809999465942383 +T,2023-03-06,18.770000457763672 +T,2023-03-07,18.709999084472656 +T,2023-03-08,18.610000610351562 +T,2023-03-09,18.31999969482422 +T,2023-03-10,18.43000030517578 +T,2023-03-13,18.299999237060547 +T,2023-03-14,18.440000534057617 +T,2023-03-15,18.309999465942383 +T,2023-03-16,18.389999389648438 +T,2023-03-17,18.1299991607666 +T,2023-03-20,18.489999771118164 +T,2023-03-21,18.540000915527344 +T,2023-03-22,18.389999389648438 +T,2023-03-23,18.459999084472656 +T,2023-03-24,18.610000610351562 +T,2023-03-27,18.8700008392334 +T,2023-03-28,18.719999313354492 +T,2023-03-29,19.0 +T,2023-03-30,19.079999923706055 +T,2023-03-31,19.25 +T,2023-04-03,19.389999389648438 +T,2023-04-04,19.639999389648438 +T,2023-04-05,19.8799991607666 +T,2023-04-06,19.649999618530273 +T,2023-04-10,19.56999969482422 +T,2023-04-11,19.690000534057617 +T,2023-04-12,19.770000457763672 +T,2023-04-13,19.959999084472656 +T,2023-04-14,19.93000030517578 +T,2023-04-17,19.790000915527344 +T,2023-04-18,19.81999969482422 +T,2023-04-19,19.700000762939453 +T,2023-04-20,17.649999618530273 +T,2023-04-21,18.219999313354492 +T,2023-04-24,17.530000686645508 +T,2023-04-25,17.510000228881836 +T,2023-04-26,17.200000762939453 +T,2023-04-27,17.610000610351562 +T,2023-04-28,17.670000076293945 +T,2023-05-01,17.5 +T,2023-05-02,17.06999969482422 +T,2023-05-03,17.09000015258789 +T,2023-05-04,16.90999984741211 +T,2023-05-05,17.1299991607666 diff --git a/scraper/Companies_Data/T_Data/Tmeta_data.csv b/scraper/Companies_Data/T_Data/Tmeta_data.csv new file mode 100644 index 0000000..37c93d8 --- /dev/null +++ b/scraper/Companies_Data/T_Data/Tmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,AT&T Inc.,Communication Services,Randall L. Stephenson,T.png diff --git a/scraper/Companies_Data/UNH_Data/UNH_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/UNH_Data/UNH_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..42d100e --- /dev/null +++ b/scraper/Companies_Data/UNH_Data/UNH_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,42634000000.0,3870000000.0,10985000000.0,173889000000.0,40678000000.0 +1,2020-12-31,53718000000.0,4819000000.0,16921000000.0,197289000000.0,43467000000.0 +2,2021-12-31,61758000000.0,3620000000.0,21375000000.0,212206000000.0,46003000000.0 +3,2022-12-31,69069000000.0,3110000000.0,23365000000.0,245705000000.0,57623000000.0 +4,2022-03-31,69029000000.0,6697000000.0,25482000000.0,221238000000.0,47493000000.0 +5,2022-06-30,68356000000.0,5592000000.0,24612000000.0,230172000000.0,51391000000.0 +6,2022-09-30,82937000000.0,3229000000.0,38845000000.0,243064000000.0,48667000000.0 +7,2022-12-31,69069000000.0,3110000000.0,23365000000.0,245705000000.0,57623000000.0 +8,2023-03-31,93895000000.0,9931000000.0,,283679000000.0,70588000000.0 diff --git a/scraper/Companies_Data/UNH_Data/UNH_current_ratios.csv b/scraper/Companies_Data/UNH_Data/UNH_current_ratios.csv new file mode 100644 index 0000000..6d0c9a4 --- /dev/null +++ b/scraper/Companies_Data/UNH_Data/UNH_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +UNH,2022-03-31,28.206305,1.8543,1.708999,6.673102 +UNH,2022-06-30,28.1133,1.8723,1.661452,6.599841 +UNH,2022-09-30,26.386625,1.5746,1.581862,6.484653 +UNH,2022-12-31,25.976482,1.6309,1.612314,6.636299 +UNH,2023-03-31,22.313031,1.5084,1.393716,5.668544 +UNH,2023-04-14,23.412168,1.6331,1.453727,5.562992 +UNH,2023-04-17,,,, diff --git a/scraper/Companies_Data/UNH_Data/UNH_price_history.csv b/scraper/Companies_Data/UNH_Data/UNH_price_history.csv new file mode 100644 index 0000000..61c2682 --- /dev/null +++ b/scraper/Companies_Data/UNH_Data/UNH_price_history.csv @@ -0,0 +1,9717 @@ +symbol,date,Closing Price +UNH,1984-10-17,0.1445309966802597 +UNH,1984-10-18,0.1484380066394806 +UNH,1984-10-19,0.1445309966802597 +UNH,1984-10-22,0.1445309966802597 +UNH,1984-10-23,0.140625 +UNH,1984-10-24,0.1445309966802597 +UNH,1984-10-25,0.140625 +UNH,1984-10-26,0.140625 +UNH,1984-10-29,0.140625 +UNH,1984-10-30,0.140625 +UNH,1984-10-31,0.1445309966802597 +UNH,1984-11-01,0.140625 +UNH,1984-11-02,0.140625 +UNH,1984-11-05,0.1367190033197403 +UNH,1984-11-06,0.1367190033197403 +UNH,1984-11-07,0.1367190033197403 +UNH,1984-11-08,0.1367190033197403 +UNH,1984-11-09,0.1367190033197403 +UNH,1984-11-12,0.1367190033197403 +UNH,1984-11-13,0.1367190033197403 +UNH,1984-11-14,0.1328130066394806 +UNH,1984-11-15,0.1328130066394806 +UNH,1984-11-16,0.125 +UNH,1984-11-19,0.125 +UNH,1984-11-20,0.1210940033197403 +UNH,1984-11-21,0.1210940033197403 +UNH,1984-11-23,0.1210940033197403 +UNH,1984-11-26,0.125 +UNH,1984-11-27,0.1289059966802597 +UNH,1984-11-28,0.1289059966802597 +UNH,1984-11-29,0.1289059966802597 +UNH,1984-11-30,0.1289059966802597 +UNH,1984-12-03,0.125 +UNH,1984-12-04,0.1210940033197403 +UNH,1984-12-05,0.1210940033197403 +UNH,1984-12-06,0.1171879991889 +UNH,1984-12-07,0.1171879991889 +UNH,1984-12-10,0.1171879991889 +UNH,1984-12-11,0.1171879991889 +UNH,1984-12-12,0.1171879991889 +UNH,1984-12-13,0.1171879991889 +UNH,1984-12-14,0.1171879991889 +UNH,1984-12-17,0.1171879991889 +UNH,1984-12-18,0.1171879991889 +UNH,1984-12-19,0.1171879991889 +UNH,1984-12-20,0.1171879991889 +UNH,1984-12-21,0.1171879991889 +UNH,1984-12-24,0.1171879991889 +UNH,1984-12-26,0.1171879991889 +UNH,1984-12-27,0.1171879991889 +UNH,1984-12-28,0.1171879991889 +UNH,1984-12-31,0.1171879991889 +UNH,1985-01-02,0.1210940033197403 +UNH,1985-01-03,0.1210940033197403 +UNH,1985-01-04,0.1210940033197403 +UNH,1985-01-07,0.1289059966802597 +UNH,1985-01-08,0.1445309966802597 +UNH,1985-01-09,0.1445309966802597 +UNH,1985-01-10,0.1484380066394806 +UNH,1985-01-11,0.1484380066394806 +UNH,1985-01-14,0.1523440033197403 +UNH,1985-01-15,0.15625 +UNH,1985-01-16,0.15625 +UNH,1985-01-17,0.15625 +UNH,1985-01-18,0.15625 +UNH,1985-01-21,0.15625 +UNH,1985-01-22,0.15625 +UNH,1985-01-23,0.15625 +UNH,1985-01-24,0.1757809966802597 +UNH,1985-01-25,0.1875 +UNH,1985-01-28,0.1875 +UNH,1985-01-29,0.1875 +UNH,1985-01-30,0.1953130066394806 +UNH,1985-01-31,0.1953130066394806 +UNH,1985-02-01,0.1953130066394806 +UNH,1985-02-04,0.2070309966802597 +UNH,1985-02-05,0.234375 +UNH,1985-02-06,0.2421880066394806 +UNH,1985-02-07,0.2382809966802597 +UNH,1985-02-08,0.265625 +UNH,1985-02-11,0.2695310115814209 +UNH,1985-02-12,0.2617189884185791 +UNH,1985-02-13,0.2617189884185791 +UNH,1985-02-14,0.2578130066394806 +UNH,1985-02-15,0.2539060115814209 +UNH,1985-02-19,0.2460940033197403 +UNH,1985-02-20,0.2421880066394806 +UNH,1985-02-21,0.2421880066394806 +UNH,1985-02-22,0.25 +UNH,1985-02-25,0.25 +UNH,1985-02-26,0.25 +UNH,1985-02-27,0.25 +UNH,1985-02-28,0.2695310115814209 +UNH,1985-03-01,0.2734380066394806 +UNH,1985-03-04,0.2734380066394806 +UNH,1985-03-05,0.2734380066394806 +UNH,1985-03-06,0.2734380066394806 +UNH,1985-03-07,0.265625 +UNH,1985-03-08,0.265625 +UNH,1985-03-11,0.2617189884185791 +UNH,1985-03-12,0.2617189884185791 +UNH,1985-03-13,0.2539060115814209 +UNH,1985-03-14,0.25 +UNH,1985-03-15,0.25 +UNH,1985-03-18,0.2421880066394806 +UNH,1985-03-19,0.2421880066394806 +UNH,1985-03-20,0.2421880066394806 +UNH,1985-03-21,0.2421880066394806 +UNH,1985-03-22,0.2421880066394806 +UNH,1985-03-25,0.2421880066394806 +UNH,1985-03-26,0.2421880066394806 +UNH,1985-03-27,0.2382809966802597 +UNH,1985-03-28,0.2382809966802597 +UNH,1985-03-29,0.234375 +UNH,1985-04-01,0.2265630066394806 +UNH,1985-04-02,0.2109380066394806 +UNH,1985-04-03,0.2109380066394806 +UNH,1985-04-04,0.1914059966802597 +UNH,1985-04-08,0.1914059966802597 +UNH,1985-04-09,0.1875 +UNH,1985-04-10,0.1835940033197403 +UNH,1985-04-11,0.203125 +UNH,1985-04-12,0.2226559966802597 +UNH,1985-04-15,0.21875 +UNH,1985-04-16,0.2265630066394806 +UNH,1985-04-17,0.2304690033197403 +UNH,1985-04-18,0.2304690033197403 +UNH,1985-04-19,0.2304690033197403 +UNH,1985-04-22,0.2421880066394806 +UNH,1985-04-23,0.2460940033197403 +UNH,1985-04-24,0.265625 +UNH,1985-04-25,0.28125 +UNH,1985-04-26,0.2773439884185791 +UNH,1985-04-29,0.2734380066394806 +UNH,1985-04-30,0.2695310115814209 +UNH,1985-05-01,0.2695310115814209 +UNH,1985-05-02,0.2695310115814209 +UNH,1985-05-03,0.2734380066394806 +UNH,1985-05-06,0.2734380066394806 +UNH,1985-05-07,0.2734380066394806 +UNH,1985-05-08,0.2734380066394806 +UNH,1985-05-09,0.2734380066394806 +UNH,1985-05-10,0.2734380066394806 +UNH,1985-05-13,0.2773439884185791 +UNH,1985-05-14,0.2773439884185791 +UNH,1985-05-15,0.2734380066394806 +UNH,1985-05-16,0.2734380066394806 +UNH,1985-05-17,0.2734380066394806 +UNH,1985-05-20,0.2773439884185791 +UNH,1985-05-21,0.3007810115814209 +UNH,1985-05-22,0.3046880066394806 +UNH,1985-05-23,0.3164060115814209 +UNH,1985-05-24,0.3242189884185791 +UNH,1985-05-28,0.3164060115814209 +UNH,1985-05-29,0.3164060115814209 +UNH,1985-05-30,0.3203130066394806 +UNH,1985-05-31,0.3203130066394806 +UNH,1985-06-03,0.3359380066394806 +UNH,1985-06-04,0.3476560115814209 +UNH,1985-06-05,0.3554689884185791 +UNH,1985-06-06,0.34375 +UNH,1985-06-07,0.34375 +UNH,1985-06-10,0.3554689884185791 +UNH,1985-06-11,0.3476560115814209 +UNH,1985-06-12,0.3632810115814209 +UNH,1985-06-13,0.3632810115814209 +UNH,1985-06-14,0.3632810115814209 +UNH,1985-06-17,0.359375 +UNH,1985-06-18,0.34375 +UNH,1985-06-19,0.3398439884185791 +UNH,1985-06-20,0.328125 +UNH,1985-06-21,0.3359380066394806 +UNH,1985-06-24,0.328125 +UNH,1985-06-25,0.3320310115814209 +UNH,1985-06-26,0.3359380066394806 +UNH,1985-06-27,0.3398439884185791 +UNH,1985-06-28,0.3515630066394806 +UNH,1985-07-01,0.34375 +UNH,1985-07-02,0.3554689884185791 +UNH,1985-07-03,0.3476560115814209 +UNH,1985-07-05,0.34375 +UNH,1985-07-08,0.3359380066394806 +UNH,1985-07-09,0.3320310115814209 +UNH,1985-07-10,0.328125 +UNH,1985-07-11,0.3398439884185791 +UNH,1985-07-12,0.3476560115814209 +UNH,1985-07-15,0.3476560115814209 +UNH,1985-07-16,0.3554689884185791 +UNH,1985-07-17,0.3632810115814209 +UNH,1985-07-18,0.3632810115814209 +UNH,1985-07-19,0.3710939884185791 +UNH,1985-07-22,0.375 +UNH,1985-07-23,0.3671880066394806 +UNH,1985-07-24,0.3632810115814209 +UNH,1985-07-25,0.3671880066394806 +UNH,1985-07-26,0.3671880066394806 +UNH,1985-07-29,0.3632810115814209 +UNH,1985-07-30,0.3632810115814209 +UNH,1985-07-31,0.3632810115814209 +UNH,1985-08-01,0.3632810115814209 +UNH,1985-08-02,0.3632810115814209 +UNH,1985-08-05,0.359375 +UNH,1985-08-06,0.3515630066394806 +UNH,1985-08-07,0.3046880066394806 +UNH,1985-08-08,0.3085939884185791 +UNH,1985-08-09,0.3085939884185791 +UNH,1985-08-12,0.3085939884185791 +UNH,1985-08-13,0.296875 +UNH,1985-08-14,0.3046880066394806 +UNH,1985-08-15,0.3007810115814209 +UNH,1985-08-16,0.3007810115814209 +UNH,1985-08-19,0.2890630066394806 +UNH,1985-08-20,0.2890630066394806 +UNH,1985-08-21,0.3320310115814209 +UNH,1985-08-22,0.3320310115814209 +UNH,1985-08-23,0.328125 +UNH,1985-08-26,0.328125 +UNH,1985-08-27,0.328125 +UNH,1985-08-28,0.3242189884185791 +UNH,1985-08-29,0.3242189884185791 +UNH,1985-08-30,0.328125 +UNH,1985-09-03,0.3164060115814209 +UNH,1985-09-04,0.3085939884185791 +UNH,1985-09-05,0.3085939884185791 +UNH,1985-09-06,0.3125 +UNH,1985-09-09,0.3085939884185791 +UNH,1985-09-10,0.3046880066394806 +UNH,1985-09-11,0.296875 +UNH,1985-09-12,0.2773439884185791 +UNH,1985-09-13,0.2734380066394806 +UNH,1985-09-16,0.2734380066394806 +UNH,1985-09-17,0.2851560115814209 +UNH,1985-09-18,0.2929689884185791 +UNH,1985-09-19,0.2929689884185791 +UNH,1985-09-20,0.2851560115814209 +UNH,1985-09-23,0.28125 +UNH,1985-09-24,0.265625 +UNH,1985-09-25,0.2617189884185791 +UNH,1985-09-26,0.2617189884185791 +UNH,1985-09-30,0.2421880066394806 +UNH,1985-10-01,0.2539060115814209 +UNH,1985-10-02,0.2460940033197403 +UNH,1985-10-03,0.2734380066394806 +UNH,1985-10-04,0.2851560115814209 +UNH,1985-10-07,0.2929689884185791 +UNH,1985-10-08,0.2890630066394806 +UNH,1985-10-09,0.3007810115814209 +UNH,1985-10-10,0.3164060115814209 +UNH,1985-10-11,0.3164060115814209 +UNH,1985-10-14,0.3320310115814209 +UNH,1985-10-15,0.3164060115814209 +UNH,1985-10-16,0.3242189884185791 +UNH,1985-10-17,0.3242189884185791 +UNH,1985-10-18,0.3242189884185791 +UNH,1985-10-21,0.3164060115814209 +UNH,1985-10-22,0.3242189884185791 +UNH,1985-10-23,0.3164060115814209 +UNH,1985-10-24,0.3203130066394806 +UNH,1985-10-25,0.3203130066394806 +UNH,1985-10-28,0.3203130066394806 +UNH,1985-10-29,0.3203130066394806 +UNH,1985-10-30,0.3203130066394806 +UNH,1985-10-31,0.3007810115814209 +UNH,1985-11-01,0.3085939884185791 +UNH,1985-11-04,0.3085939884185791 +UNH,1985-11-05,0.3007810115814209 +UNH,1985-11-06,0.3046880066394806 +UNH,1985-11-07,0.296875 +UNH,1985-11-08,0.3007810115814209 +UNH,1985-11-11,0.3085939884185791 +UNH,1985-11-12,0.3085939884185791 +UNH,1985-11-13,0.296875 +UNH,1985-11-14,0.3046880066394806 +UNH,1985-11-15,0.3046880066394806 +UNH,1985-11-18,0.3046880066394806 +UNH,1985-11-19,0.3007810115814209 +UNH,1985-11-20,0.3046880066394806 +UNH,1985-11-21,0.3046880066394806 +UNH,1985-11-22,0.296875 +UNH,1985-11-25,0.2929689884185791 +UNH,1985-11-26,0.3085939884185791 +UNH,1985-11-27,0.3125 +UNH,1985-11-29,0.3125 +UNH,1985-12-02,0.3046880066394806 +UNH,1985-12-03,0.296875 +UNH,1985-12-04,0.3046880066394806 +UNH,1985-12-05,0.3007810115814209 +UNH,1985-12-06,0.3007810115814209 +UNH,1985-12-09,0.2851560115814209 +UNH,1985-12-10,0.2851560115814209 +UNH,1985-12-11,0.2929689884185791 +UNH,1985-12-12,0.3007810115814209 +UNH,1985-12-13,0.3007810115814209 +UNH,1985-12-16,0.3046880066394806 +UNH,1985-12-17,0.3125 +UNH,1985-12-18,0.3125 +UNH,1985-12-19,0.3046880066394806 +UNH,1985-12-20,0.296875 +UNH,1985-12-23,0.3046880066394806 +UNH,1985-12-24,0.3085939884185791 +UNH,1985-12-26,0.3125 +UNH,1985-12-27,0.3125 +UNH,1985-12-30,0.3203130066394806 +UNH,1985-12-31,0.3203130066394806 +UNH,1986-01-02,0.3085939884185791 +UNH,1986-01-03,0.3046880066394806 +UNH,1986-01-06,0.3125 +UNH,1986-01-07,0.3320310115814209 +UNH,1986-01-08,0.3320310115814209 +UNH,1986-01-09,0.3242189884185791 +UNH,1986-01-10,0.3242189884185791 +UNH,1986-01-13,0.328125 +UNH,1986-01-14,0.3242189884185791 +UNH,1986-01-15,0.3554689884185791 +UNH,1986-01-16,0.3476560115814209 +UNH,1986-01-17,0.3476560115814209 +UNH,1986-01-20,0.3554689884185791 +UNH,1986-01-21,0.3515630066394806 +UNH,1986-01-22,0.3476560115814209 +UNH,1986-01-23,0.34375 +UNH,1986-01-24,0.3515630066394806 +UNH,1986-01-27,0.3515630066394806 +UNH,1986-01-28,0.3515630066394806 +UNH,1986-01-29,0.359375 +UNH,1986-01-30,0.375 +UNH,1986-01-31,0.3984380066394806 +UNH,1986-02-03,0.40625 +UNH,1986-02-04,0.40625 +UNH,1986-02-05,0.4101560115814209 +UNH,1986-02-06,0.4375 +UNH,1986-02-07,0.4335939884185791 +UNH,1986-02-10,0.4335939884185791 +UNH,1986-02-11,0.4296880066394806 +UNH,1986-02-12,0.4257810115814209 +UNH,1986-02-13,0.421875 +UNH,1986-02-14,0.421875 +UNH,1986-02-18,0.4296880066394806 +UNH,1986-02-19,0.4296880066394806 +UNH,1986-02-20,0.4179689884185791 +UNH,1986-02-21,0.40625 +UNH,1986-02-24,0.3867189884185791 +UNH,1986-02-25,0.3945310115814209 +UNH,1986-02-26,0.4101560115814209 +UNH,1986-02-27,0.4375 +UNH,1986-02-28,0.4335939884185791 +UNH,1986-03-03,0.4375 +UNH,1986-03-04,0.4257810115814209 +UNH,1986-03-05,0.421875 +UNH,1986-03-06,0.4257810115814209 +UNH,1986-03-07,0.4257810115814209 +UNH,1986-03-10,0.4257810115814209 +UNH,1986-03-11,0.4296880066394806 +UNH,1986-03-12,0.4335939884185791 +UNH,1986-03-13,0.4257810115814209 +UNH,1986-03-14,0.4453130066394806 +UNH,1986-03-17,0.4414060115814209 +UNH,1986-03-18,0.4414060115814209 +UNH,1986-03-19,0.4375 +UNH,1986-03-20,0.4453130066394806 +UNH,1986-03-21,0.4726560115814209 +UNH,1986-03-24,0.484375 +UNH,1986-03-25,0.4804689884185791 +UNH,1986-03-26,0.4726560115814209 +UNH,1986-03-27,0.4726560115814209 +UNH,1986-03-31,0.46875 +UNH,1986-04-01,0.46875 +UNH,1986-04-02,0.46875 +UNH,1986-04-03,0.4765630066394806 +UNH,1986-04-04,0.4921880066394806 +UNH,1986-04-07,0.484375 +UNH,1986-04-08,0.4960939884185791 +UNH,1986-04-09,0.4882810115814209 +UNH,1986-04-10,0.4726560115814209 +UNH,1986-04-11,0.4765630066394806 +UNH,1986-04-14,0.4765630066394806 +UNH,1986-04-15,0.4726560115814209 +UNH,1986-04-16,0.4765630066394806 +UNH,1986-04-17,0.484375 +UNH,1986-04-18,0.484375 +UNH,1986-04-21,0.4804689884185791 +UNH,1986-04-22,0.4882810115814209 +UNH,1986-04-23,0.4804689884185791 +UNH,1986-04-24,0.4765630066394806 +UNH,1986-04-25,0.4726560115814209 +UNH,1986-04-28,0.4570310115814209 +UNH,1986-04-29,0.4296880066394806 +UNH,1986-04-30,0.4414060115814209 +UNH,1986-05-01,0.4296880066394806 +UNH,1986-05-02,0.421875 +UNH,1986-05-05,0.421875 +UNH,1986-05-06,0.40625 +UNH,1986-05-07,0.3828130066394806 +UNH,1986-05-08,0.3984380066394806 +UNH,1986-05-09,0.3945310115814209 +UNH,1986-05-12,0.4023439884185791 +UNH,1986-05-13,0.4023439884185791 +UNH,1986-05-14,0.4101560115814209 +UNH,1986-05-15,0.4023439884185791 +UNH,1986-05-16,0.4140630066394806 +UNH,1986-05-19,0.4140630066394806 +UNH,1986-05-20,0.4257810115814209 +UNH,1986-05-21,0.4179689884185791 +UNH,1986-05-22,0.40625 +UNH,1986-05-23,0.4140630066394806 +UNH,1986-05-27,0.40625 +UNH,1986-05-28,0.421875 +UNH,1986-05-29,0.4335939884185791 +UNH,1986-05-30,0.4453130066394806 +UNH,1986-06-02,0.4492189884185791 +UNH,1986-06-03,0.4257810115814209 +UNH,1986-06-04,0.4179689884185791 +UNH,1986-06-05,0.4101560115814209 +UNH,1986-06-06,0.4101560115814209 +UNH,1986-06-09,0.390625 +UNH,1986-06-10,0.3828130066394806 +UNH,1986-06-11,0.40625 +UNH,1986-06-12,0.4140630066394806 +UNH,1986-06-13,0.421875 +UNH,1986-06-16,0.4101560115814209 +UNH,1986-06-17,0.375 +UNH,1986-06-18,0.3671880066394806 +UNH,1986-06-19,0.375 +UNH,1986-06-20,0.3789060115814209 +UNH,1986-06-23,0.375 +UNH,1986-06-24,0.375 +UNH,1986-06-25,0.3984380066394806 +UNH,1986-06-26,0.3984380066394806 +UNH,1986-06-27,0.4023439884185791 +UNH,1986-06-30,0.3945310115814209 +UNH,1986-07-01,0.4140630066394806 +UNH,1986-07-02,0.4296880066394806 +UNH,1986-07-03,0.4335939884185791 +UNH,1986-07-07,0.4140630066394806 +UNH,1986-07-08,0.40625 +UNH,1986-07-09,0.3984380066394806 +UNH,1986-07-10,0.3984380066394806 +UNH,1986-07-11,0.3984380066394806 +UNH,1986-07-14,0.4101560115814209 +UNH,1986-07-15,0.3671880066394806 +UNH,1986-07-16,0.3710939884185791 +UNH,1986-07-17,0.3945310115814209 +UNH,1986-07-18,0.3828130066394806 +UNH,1986-07-21,0.3945310115814209 +UNH,1986-07-22,0.3945310115814209 +UNH,1986-07-23,0.390625 +UNH,1986-07-24,0.3710939884185791 +UNH,1986-07-25,0.3789060115814209 +UNH,1986-07-28,0.3789060115814209 +UNH,1986-07-29,0.3554689884185791 +UNH,1986-07-30,0.3554689884185791 +UNH,1986-07-31,0.3515630066394806 +UNH,1986-08-01,0.3476560115814209 +UNH,1986-08-04,0.328125 +UNH,1986-08-05,0.3125 +UNH,1986-08-06,0.2890630066394806 +UNH,1986-08-07,0.3125 +UNH,1986-08-08,0.3125 +UNH,1986-08-11,0.3085939884185791 +UNH,1986-08-12,0.3046880066394806 +UNH,1986-08-13,0.3164060115814209 +UNH,1986-08-14,0.34375 +UNH,1986-08-15,0.3398439884185791 +UNH,1986-08-18,0.3554689884185791 +UNH,1986-08-19,0.3476560115814209 +UNH,1986-08-20,0.34375 +UNH,1986-08-21,0.3398439884185791 +UNH,1986-08-22,0.3242189884185791 +UNH,1986-08-25,0.3164060115814209 +UNH,1986-08-26,0.3125 +UNH,1986-08-27,0.3125 +UNH,1986-08-28,0.3085939884185791 +UNH,1986-08-29,0.3085939884185791 +UNH,1986-09-02,0.3085939884185791 +UNH,1986-09-03,0.3007810115814209 +UNH,1986-09-04,0.3046880066394806 +UNH,1986-09-05,0.3164060115814209 +UNH,1986-09-08,0.3125 +UNH,1986-09-09,0.3007810115814209 +UNH,1986-09-10,0.3007810115814209 +UNH,1986-09-11,0.2851560115814209 +UNH,1986-09-12,0.2773439884185791 +UNH,1986-09-15,0.2773439884185791 +UNH,1986-09-16,0.2734380066394806 +UNH,1986-09-17,0.28125 +UNH,1986-09-18,0.2890630066394806 +UNH,1986-09-19,0.3007810115814209 +UNH,1986-09-22,0.3046880066394806 +UNH,1986-09-23,0.296875 +UNH,1986-09-24,0.3007810115814209 +UNH,1986-09-25,0.2929689884185791 +UNH,1986-09-26,0.2929689884185791 +UNH,1986-09-29,0.296875 +UNH,1986-09-30,0.2890630066394806 +UNH,1986-10-01,0.2890630066394806 +UNH,1986-10-02,0.2890630066394806 +UNH,1986-10-03,0.28125 +UNH,1986-10-06,0.2773439884185791 +UNH,1986-10-07,0.2539060115814209 +UNH,1986-10-08,0.2460940033197403 +UNH,1986-10-09,0.2460940033197403 +UNH,1986-10-10,0.2421880066394806 +UNH,1986-10-13,0.2460940033197403 +UNH,1986-10-14,0.25 +UNH,1986-10-15,0.2578130066394806 +UNH,1986-10-16,0.265625 +UNH,1986-10-17,0.2578130066394806 +UNH,1986-10-20,0.2421880066394806 +UNH,1986-10-21,0.2460940033197403 +UNH,1986-10-22,0.25 +UNH,1986-10-23,0.2617189884185791 +UNH,1986-10-24,0.265625 +UNH,1986-10-27,0.265625 +UNH,1986-10-28,0.2578130066394806 +UNH,1986-10-29,0.265625 +UNH,1986-10-30,0.2695310115814209 +UNH,1986-10-31,0.2695310115814209 +UNH,1986-11-03,0.2695310115814209 +UNH,1986-11-04,0.265625 +UNH,1986-11-05,0.265625 +UNH,1986-11-06,0.2695310115814209 +UNH,1986-11-07,0.265625 +UNH,1986-11-10,0.2578130066394806 +UNH,1986-11-11,0.2617189884185791 +UNH,1986-11-12,0.265625 +UNH,1986-11-13,0.265625 +UNH,1986-11-14,0.2773439884185791 +UNH,1986-11-17,0.2695310115814209 +UNH,1986-11-18,0.265625 +UNH,1986-11-19,0.2578130066394806 +UNH,1986-11-20,0.2617189884185791 +UNH,1986-11-21,0.2617189884185791 +UNH,1986-11-24,0.2617189884185791 +UNH,1986-11-25,0.265625 +UNH,1986-11-26,0.2578130066394806 +UNH,1986-11-28,0.2578130066394806 +UNH,1986-12-01,0.2539060115814209 +UNH,1986-12-02,0.265625 +UNH,1986-12-03,0.2734380066394806 +UNH,1986-12-04,0.2773439884185791 +UNH,1986-12-05,0.2734380066394806 +UNH,1986-12-08,0.265625 +UNH,1986-12-09,0.2734380066394806 +UNH,1986-12-10,0.2773439884185791 +UNH,1986-12-11,0.28125 +UNH,1986-12-12,0.2890630066394806 +UNH,1986-12-15,0.2851560115814209 +UNH,1986-12-16,0.2851560115814209 +UNH,1986-12-17,0.28125 +UNH,1986-12-18,0.2851560115814209 +UNH,1986-12-19,0.28125 +UNH,1986-12-22,0.28125 +UNH,1986-12-23,0.28125 +UNH,1986-12-24,0.2851560115814209 +UNH,1986-12-26,0.28125 +UNH,1986-12-29,0.28125 +UNH,1986-12-30,0.2773439884185791 +UNH,1986-12-31,0.2617189884185791 +UNH,1987-01-02,0.2695310115814209 +UNH,1987-01-05,0.2734380066394806 +UNH,1987-01-06,0.2734380066394806 +UNH,1987-01-07,0.2734380066394806 +UNH,1987-01-08,0.2695310115814209 +UNH,1987-01-09,0.2695310115814209 +UNH,1987-01-12,0.2734380066394806 +UNH,1987-01-13,0.2617189884185791 +UNH,1987-01-14,0.2578130066394806 +UNH,1987-01-15,0.265625 +UNH,1987-01-16,0.2539060115814209 +UNH,1987-01-19,0.2539060115814209 +UNH,1987-01-20,0.2460940033197403 +UNH,1987-01-21,0.2226559966802597 +UNH,1987-01-22,0.2304690033197403 +UNH,1987-01-23,0.234375 +UNH,1987-01-26,0.2265630066394806 +UNH,1987-01-27,0.2265630066394806 +UNH,1987-01-28,0.2148440033197403 +UNH,1987-01-29,0.21875 +UNH,1987-01-30,0.21875 +UNH,1987-02-02,0.234375 +UNH,1987-02-03,0.2460940033197403 +UNH,1987-02-04,0.2578130066394806 +UNH,1987-02-05,0.2695310115814209 +UNH,1987-02-06,0.2617189884185791 +UNH,1987-02-09,0.265625 +UNH,1987-02-10,0.2617189884185791 +UNH,1987-02-11,0.2617189884185791 +UNH,1987-02-12,0.2421880066394806 +UNH,1987-02-13,0.2539060115814209 +UNH,1987-02-17,0.265625 +UNH,1987-02-18,0.265625 +UNH,1987-02-19,0.25 +UNH,1987-02-20,0.2578130066394806 +UNH,1987-02-23,0.2539060115814209 +UNH,1987-02-24,0.2539060115814209 +UNH,1987-02-25,0.234375 +UNH,1987-02-26,0.234375 +UNH,1987-02-27,0.2382809966802597 +UNH,1987-03-02,0.2382809966802597 +UNH,1987-03-03,0.234375 +UNH,1987-03-04,0.2539060115814209 +UNH,1987-03-05,0.2617189884185791 +UNH,1987-03-06,0.2617189884185791 +UNH,1987-03-09,0.2695310115814209 +UNH,1987-03-10,0.2734380066394806 +UNH,1987-03-11,0.2773439884185791 +UNH,1987-03-12,0.2734380066394806 +UNH,1987-03-13,0.2734380066394806 +UNH,1987-03-16,0.2695310115814209 +UNH,1987-03-17,0.2695310115814209 +UNH,1987-03-18,0.2734380066394806 +UNH,1987-03-19,0.2734380066394806 +UNH,1987-03-20,0.2734380066394806 +UNH,1987-03-23,0.265625 +UNH,1987-03-24,0.2539060115814209 +UNH,1987-03-25,0.25 +UNH,1987-03-26,0.25 +UNH,1987-03-27,0.25 +UNH,1987-03-30,0.2460940033197403 +UNH,1987-03-31,0.2460940033197403 +UNH,1987-04-01,0.2460940033197403 +UNH,1987-04-02,0.2421880066394806 +UNH,1987-04-03,0.2421880066394806 +UNH,1987-04-06,0.2460940033197403 +UNH,1987-04-07,0.2421880066394806 +UNH,1987-04-08,0.2421880066394806 +UNH,1987-04-09,0.2421880066394806 +UNH,1987-04-10,0.2421880066394806 +UNH,1987-04-13,0.234375 +UNH,1987-04-14,0.2148440033197403 +UNH,1987-04-15,0.2226559966802597 +UNH,1987-04-16,0.2109380066394806 +UNH,1987-04-20,0.2109380066394806 +UNH,1987-04-21,0.2109380066394806 +UNH,1987-04-22,0.2109380066394806 +UNH,1987-04-23,0.2070309966802597 +UNH,1987-04-24,0.1953130066394806 +UNH,1987-04-27,0.1835940033197403 +UNH,1987-04-28,0.1757809966802597 +UNH,1987-04-29,0.1679690033197403 +UNH,1987-04-30,0.15625 +UNH,1987-05-01,0.15625 +UNH,1987-05-04,0.1992190033197403 +UNH,1987-05-05,0.2070309966802597 +UNH,1987-05-06,0.1953130066394806 +UNH,1987-05-07,0.1992190033197403 +UNH,1987-05-08,0.1953130066394806 +UNH,1987-05-11,0.1992190033197403 +UNH,1987-05-12,0.1953130066394806 +UNH,1987-05-13,0.1953130066394806 +UNH,1987-05-14,0.1953130066394806 +UNH,1987-05-15,0.1875 +UNH,1987-05-18,0.1875 +UNH,1987-05-19,0.1835940033197403 +UNH,1987-05-20,0.1835940033197403 +UNH,1987-05-21,0.1835940033197403 +UNH,1987-05-22,0.1835940033197403 +UNH,1987-05-26,0.1875 +UNH,1987-05-27,0.1835940033197403 +UNH,1987-05-28,0.1835940033197403 +UNH,1987-05-29,0.1757809966802597 +UNH,1987-06-01,0.1835940033197403 +UNH,1987-06-02,0.1835940033197403 +UNH,1987-06-03,0.1914059966802597 +UNH,1987-06-04,0.1953130066394806 +UNH,1987-06-05,0.1835940033197403 +UNH,1987-06-08,0.1875 +UNH,1987-06-09,0.1835940033197403 +UNH,1987-06-10,0.1835940033197403 +UNH,1987-06-11,0.1835940033197403 +UNH,1987-06-12,0.1835940033197403 +UNH,1987-06-15,0.1796880066394806 +UNH,1987-06-16,0.1835940033197403 +UNH,1987-06-17,0.1757809966802597 +UNH,1987-06-18,0.1835940033197403 +UNH,1987-06-19,0.1835940033197403 +UNH,1987-06-22,0.1914059966802597 +UNH,1987-06-23,0.1914059966802597 +UNH,1987-06-24,0.2109380066394806 +UNH,1987-06-25,0.21875 +UNH,1987-06-26,0.2148440033197403 +UNH,1987-06-29,0.2070309966802597 +UNH,1987-06-30,0.2070309966802597 +UNH,1987-07-01,0.2109380066394806 +UNH,1987-07-02,0.2070309966802597 +UNH,1987-07-06,0.1953130066394806 +UNH,1987-07-07,0.1914059966802597 +UNH,1987-07-08,0.1953130066394806 +UNH,1987-07-09,0.1757809966802597 +UNH,1987-07-10,0.1796880066394806 +UNH,1987-07-13,0.1875 +UNH,1987-07-14,0.1875 +UNH,1987-07-15,0.1875 +UNH,1987-07-16,0.1914059966802597 +UNH,1987-07-17,0.1914059966802597 +UNH,1987-07-20,0.1953130066394806 +UNH,1987-07-21,0.1835940033197403 +UNH,1987-07-22,0.1757809966802597 +UNH,1987-07-23,0.1796880066394806 +UNH,1987-07-24,0.1757809966802597 +UNH,1987-07-27,0.1835940033197403 +UNH,1987-07-28,0.1796880066394806 +UNH,1987-07-29,0.1796880066394806 +UNH,1987-07-30,0.1796880066394806 +UNH,1987-07-31,0.1835940033197403 +UNH,1987-08-03,0.1757809966802597 +UNH,1987-08-04,0.1757809966802597 +UNH,1987-08-05,0.171875 +UNH,1987-08-06,0.1679690033197403 +UNH,1987-08-07,0.1640630066394806 +UNH,1987-08-10,0.1601559966802597 +UNH,1987-08-11,0.1601559966802597 +UNH,1987-08-12,0.1640630066394806 +UNH,1987-08-13,0.1679690033197403 +UNH,1987-08-14,0.1601559966802597 +UNH,1987-08-17,0.1601559966802597 +UNH,1987-08-18,0.1601559966802597 +UNH,1987-08-19,0.1601559966802597 +UNH,1987-08-20,0.1640630066394806 +UNH,1987-08-21,0.1601559966802597 +UNH,1987-08-24,0.15625 +UNH,1987-08-25,0.15625 +UNH,1987-08-26,0.15625 +UNH,1987-08-27,0.1601559966802597 +UNH,1987-08-28,0.1523440033197403 +UNH,1987-08-31,0.1523440033197403 +UNH,1987-09-01,0.15625 +UNH,1987-09-02,0.15625 +UNH,1987-09-03,0.1601559966802597 +UNH,1987-09-04,0.15625 +UNH,1987-09-08,0.1601559966802597 +UNH,1987-09-09,0.171875 +UNH,1987-09-10,0.1914059966802597 +UNH,1987-09-11,0.1992190033197403 +UNH,1987-09-14,0.1992190033197403 +UNH,1987-09-15,0.1953130066394806 +UNH,1987-09-16,0.203125 +UNH,1987-09-17,0.203125 +UNH,1987-09-18,0.2070309966802597 +UNH,1987-09-21,0.1914059966802597 +UNH,1987-09-22,0.1992190033197403 +UNH,1987-09-23,0.1953130066394806 +UNH,1987-09-24,0.1953130066394806 +UNH,1987-09-25,0.1992190033197403 +UNH,1987-09-28,0.1875 +UNH,1987-09-29,0.1835940033197403 +UNH,1987-09-30,0.1875 +UNH,1987-10-01,0.1796880066394806 +UNH,1987-10-02,0.1875 +UNH,1987-10-05,0.1914059966802597 +UNH,1987-10-06,0.1914059966802597 +UNH,1987-10-07,0.1914059966802597 +UNH,1987-10-08,0.1835940033197403 +UNH,1987-10-09,0.1835940033197403 +UNH,1987-10-12,0.1796880066394806 +UNH,1987-10-13,0.1875 +UNH,1987-10-14,0.1875 +UNH,1987-10-15,0.1835940033197403 +UNH,1987-10-16,0.171875 +UNH,1987-10-19,0.1484380066394806 +UNH,1987-10-20,0.0976559966802597 +UNH,1987-10-21,0.125 +UNH,1987-10-22,0.1132809966802597 +UNH,1987-10-23,0.109375 +UNH,1987-10-26,0.109375 +UNH,1987-10-27,0.109375 +UNH,1987-10-28,0.1132809966802597 +UNH,1987-10-29,0.1210940033197403 +UNH,1987-10-30,0.125 +UNH,1987-11-02,0.125 +UNH,1987-11-03,0.1015629991889 +UNH,1987-11-04,0.1054690033197403 +UNH,1987-11-05,0.1132809966802597 +UNH,1987-11-06,0.109375 +UNH,1987-11-09,0.1054690033197403 +UNH,1987-11-10,0.1015629991889 +UNH,1987-11-11,0.0976559966802597 +UNH,1987-11-12,0.0976559966802597 +UNH,1987-11-13,0.0976559966802597 +UNH,1987-11-16,0.0898440033197403 +UNH,1987-11-17,0.0859379991889 +UNH,1987-11-18,0.0898440033197403 +UNH,1987-11-19,0.0898440033197403 +UNH,1987-11-20,0.0898440033197403 +UNH,1987-11-23,0.09375 +UNH,1987-11-24,0.1015629991889 +UNH,1987-11-25,0.11132799834012985 +UNH,1987-11-27,0.1171879991889 +UNH,1987-11-30,0.1171879991889 +UNH,1987-12-01,0.1132809966802597 +UNH,1987-12-02,0.1015629991889 +UNH,1987-12-03,0.0898440033197403 +UNH,1987-12-04,0.0898440033197403 +UNH,1987-12-07,0.0898440033197403 +UNH,1987-12-08,0.09375 +UNH,1987-12-09,0.1015629991889 +UNH,1987-12-10,0.09375 +UNH,1987-12-11,0.0976559966802597 +UNH,1987-12-14,0.0976559966802597 +UNH,1987-12-15,0.1171879991889 +UNH,1987-12-16,0.1210940033197403 +UNH,1987-12-17,0.1171879991889 +UNH,1987-12-18,0.1171879991889 +UNH,1987-12-21,0.1132809966802597 +UNH,1987-12-22,0.1132809966802597 +UNH,1987-12-23,0.109375 +UNH,1987-12-24,0.1132809966802597 +UNH,1987-12-28,0.10351599752902985 +UNH,1987-12-29,0.1171879991889 +UNH,1987-12-30,0.1289059966802597 +UNH,1987-12-31,0.1132809966802597 +UNH,1988-01-04,0.109375 +UNH,1988-01-05,0.1132809966802597 +UNH,1988-01-06,0.1171879991889 +UNH,1988-01-07,0.1171879991889 +UNH,1988-01-08,0.1210940033197403 +UNH,1988-01-11,0.1171879991889 +UNH,1988-01-12,0.1171879991889 +UNH,1988-01-13,0.1171879991889 +UNH,1988-01-14,0.1210940033197403 +UNH,1988-01-15,0.125 +UNH,1988-01-18,0.125 +UNH,1988-01-19,0.1289059966802597 +UNH,1988-01-20,0.1210940033197403 +UNH,1988-01-21,0.1210940033197403 +UNH,1988-01-22,0.1367190033197403 +UNH,1988-01-25,0.1289059966802597 +UNH,1988-01-26,0.1328130066394806 +UNH,1988-01-27,0.140625 +UNH,1988-01-28,0.1523440033197403 +UNH,1988-01-29,0.1445309966802597 +UNH,1988-02-01,0.1445309966802597 +UNH,1988-02-02,0.1445309966802597 +UNH,1988-02-03,0.140625 +UNH,1988-02-04,0.14257800579071045 +UNH,1988-02-05,0.1484380066394806 +UNH,1988-02-08,0.1445309966802597 +UNH,1988-02-09,0.1484380066394806 +UNH,1988-02-10,0.1523440033197403 +UNH,1988-02-11,0.15429699420928955 +UNH,1988-02-12,0.1523440033197403 +UNH,1988-02-16,0.1484380066394806 +UNH,1988-02-17,0.1484380066394806 +UNH,1988-02-18,0.1484380066394806 +UNH,1988-02-19,0.140625 +UNH,1988-02-22,0.1328130066394806 +UNH,1988-02-23,0.140625 +UNH,1988-02-24,0.140625 +UNH,1988-02-25,0.1445309966802597 +UNH,1988-02-26,0.14648400247097015 +UNH,1988-02-29,0.1445309966802597 +UNH,1988-03-01,0.1445309966802597 +UNH,1988-03-02,0.1367190033197403 +UNH,1988-03-03,0.1367190033197403 +UNH,1988-03-04,0.1367190033197403 +UNH,1988-03-07,0.1367190033197403 +UNH,1988-03-08,0.1367190033197403 +UNH,1988-03-09,0.1367190033197403 +UNH,1988-03-10,0.1367190033197403 +UNH,1988-03-11,0.1328130066394806 +UNH,1988-03-14,0.140625 +UNH,1988-03-15,0.125 +UNH,1988-03-16,0.140625 +UNH,1988-03-17,0.1523440033197403 +UNH,1988-03-18,0.1640630066394806 +UNH,1988-03-21,0.1601559966802597 +UNH,1988-03-22,0.15625 +UNH,1988-03-23,0.15625 +UNH,1988-03-24,0.15625 +UNH,1988-03-25,0.1523440033197403 +UNH,1988-03-28,0.1445309966802597 +UNH,1988-03-29,0.1484380066394806 +UNH,1988-03-30,0.15039099752902985 +UNH,1988-03-31,0.1523440033197403 +UNH,1988-04-04,0.1484380066394806 +UNH,1988-04-05,0.1484380066394806 +UNH,1988-04-06,0.1523440033197403 +UNH,1988-04-07,0.1484380066394806 +UNH,1988-04-08,0.1484380066394806 +UNH,1988-04-11,0.15429699420928955 +UNH,1988-04-12,0.15625 +UNH,1988-04-13,0.15625 +UNH,1988-04-14,0.15625 +UNH,1988-04-15,0.1445309966802597 +UNH,1988-04-18,0.1484380066394806 +UNH,1988-04-19,0.1445309966802597 +UNH,1988-04-20,0.1484380066394806 +UNH,1988-04-21,0.140625 +UNH,1988-04-22,0.140625 +UNH,1988-04-25,0.140625 +UNH,1988-04-26,0.140625 +UNH,1988-04-27,0.140625 +UNH,1988-04-28,0.140625 +UNH,1988-04-29,0.1445309966802597 +UNH,1988-05-02,0.140625 +UNH,1988-05-03,0.1445309966802597 +UNH,1988-05-04,0.1445309966802597 +UNH,1988-05-05,0.140625 +UNH,1988-05-06,0.140625 +UNH,1988-05-09,0.1523440033197403 +UNH,1988-05-10,0.1523440033197403 +UNH,1988-05-11,0.1523440033197403 +UNH,1988-05-12,0.1484380066394806 +UNH,1988-05-13,0.1484380066394806 +UNH,1988-05-16,0.1484380066394806 +UNH,1988-05-17,0.1445309966802597 +UNH,1988-05-18,0.1484380066394806 +UNH,1988-05-19,0.140625 +UNH,1988-05-20,0.1445309966802597 +UNH,1988-05-23,0.14257800579071045 +UNH,1988-05-24,0.140625 +UNH,1988-05-25,0.140625 +UNH,1988-05-26,0.140625 +UNH,1988-05-27,0.1445309966802597 +UNH,1988-05-31,0.140625 +UNH,1988-06-01,0.1367190033197403 +UNH,1988-06-02,0.1367190033197403 +UNH,1988-06-03,0.1367190033197403 +UNH,1988-06-06,0.140625 +UNH,1988-06-07,0.1367190033197403 +UNH,1988-06-08,0.1367190033197403 +UNH,1988-06-09,0.1289059966802597 +UNH,1988-06-10,0.1289059966802597 +UNH,1988-06-13,0.1210940033197403 +UNH,1988-06-14,0.125 +UNH,1988-06-15,0.1210940033197403 +UNH,1988-06-16,0.125 +UNH,1988-06-17,0.1210940033197403 +UNH,1988-06-20,0.1210940033197403 +UNH,1988-06-21,0.1210940033197403 +UNH,1988-06-22,0.1210940033197403 +UNH,1988-06-23,0.11914099752902985 +UNH,1988-06-24,0.1171879991889 +UNH,1988-06-27,0.1171879991889 +UNH,1988-06-28,0.1210940033197403 +UNH,1988-06-29,0.1210940033197403 +UNH,1988-06-30,0.1210940033197403 +UNH,1988-07-01,0.11914099752902985 +UNH,1988-07-05,0.1171879991889 +UNH,1988-07-06,0.1210940033197403 +UNH,1988-07-07,0.1210940033197403 +UNH,1988-07-08,0.1210940033197403 +UNH,1988-07-11,0.1289059966802597 +UNH,1988-07-12,0.125 +UNH,1988-07-13,0.125 +UNH,1988-07-14,0.1289059966802597 +UNH,1988-07-15,0.1289059966802597 +UNH,1988-07-18,0.12695300579071045 +UNH,1988-07-19,0.1289059966802597 +UNH,1988-07-20,0.1289059966802597 +UNH,1988-07-21,0.125 +UNH,1988-07-22,0.125 +UNH,1988-07-25,0.1328130066394806 +UNH,1988-07-26,0.1328130066394806 +UNH,1988-07-27,0.1289059966802597 +UNH,1988-07-28,0.125 +UNH,1988-07-29,0.125 +UNH,1988-08-01,0.1289059966802597 +UNH,1988-08-02,0.125 +UNH,1988-08-03,0.125 +UNH,1988-08-04,0.125 +UNH,1988-08-05,0.125 +UNH,1988-08-08,0.125 +UNH,1988-08-09,0.125 +UNH,1988-08-10,0.1132809966802597 +UNH,1988-08-11,0.1171879991889 +UNH,1988-08-12,0.1171879991889 +UNH,1988-08-15,0.1171879991889 +UNH,1988-08-16,0.1171879991889 +UNH,1988-08-17,0.125 +UNH,1988-08-18,0.1210940033197403 +UNH,1988-08-19,0.1171879991889 +UNH,1988-08-22,0.1210940033197403 +UNH,1988-08-23,0.12304700165987015 +UNH,1988-08-24,0.1210940033197403 +UNH,1988-08-25,0.1210940033197403 +UNH,1988-08-26,0.1171879991889 +UNH,1988-08-29,0.1171879991889 +UNH,1988-08-30,0.1171879991889 +UNH,1988-08-31,0.1171879991889 +UNH,1988-09-01,0.1171879991889 +UNH,1988-09-02,0.1132809966802597 +UNH,1988-09-06,0.1132809966802597 +UNH,1988-09-07,0.1210940033197403 +UNH,1988-09-08,0.1210940033197403 +UNH,1988-09-09,0.125 +UNH,1988-09-12,0.1289059966802597 +UNH,1988-09-13,0.125 +UNH,1988-09-14,0.125 +UNH,1988-09-15,0.125 +UNH,1988-09-16,0.1328130066394806 +UNH,1988-09-19,0.1328130066394806 +UNH,1988-09-20,0.1367190033197403 +UNH,1988-09-21,0.1328130066394806 +UNH,1988-09-22,0.1328130066394806 +UNH,1988-09-23,0.1328130066394806 +UNH,1988-09-26,0.1289059966802597 +UNH,1988-09-27,0.1289059966802597 +UNH,1988-09-28,0.1289059966802597 +UNH,1988-09-29,0.13085900247097015 +UNH,1988-09-30,0.125 +UNH,1988-10-03,0.125 +UNH,1988-10-04,0.1210940033197403 +UNH,1988-10-05,0.1210940033197403 +UNH,1988-10-06,0.1210940033197403 +UNH,1988-10-07,0.1210940033197403 +UNH,1988-10-10,0.1210940033197403 +UNH,1988-10-11,0.1210940033197403 +UNH,1988-10-12,0.1210940033197403 +UNH,1988-10-13,0.1210940033197403 +UNH,1988-10-14,0.125 +UNH,1988-10-17,0.125 +UNH,1988-10-18,0.140625 +UNH,1988-10-19,0.1328130066394806 +UNH,1988-10-20,0.1289059966802597 +UNH,1988-10-21,0.1289059966802597 +UNH,1988-10-24,0.1328130066394806 +UNH,1988-10-25,0.1328130066394806 +UNH,1988-10-26,0.1289059966802597 +UNH,1988-10-27,0.1289059966802597 +UNH,1988-10-28,0.1289059966802597 +UNH,1988-10-31,0.125 +UNH,1988-11-01,0.1289059966802597 +UNH,1988-11-02,0.1289059966802597 +UNH,1988-11-03,0.1289059966802597 +UNH,1988-11-04,0.1289059966802597 +UNH,1988-11-07,0.1328130066394806 +UNH,1988-11-08,0.1289059966802597 +UNH,1988-11-09,0.1289059966802597 +UNH,1988-11-10,0.1328130066394806 +UNH,1988-11-11,0.1289059966802597 +UNH,1988-11-14,0.1328130066394806 +UNH,1988-11-15,0.1289059966802597 +UNH,1988-11-16,0.1328130066394806 +UNH,1988-11-17,0.125 +UNH,1988-11-18,0.1289059966802597 +UNH,1988-11-21,0.1210940033197403 +UNH,1988-11-22,0.1289059966802597 +UNH,1988-11-23,0.1210940033197403 +UNH,1988-11-25,0.1210940033197403 +UNH,1988-11-28,0.125 +UNH,1988-11-29,0.1210940033197403 +UNH,1988-11-30,0.1210940033197403 +UNH,1988-12-01,0.1210940033197403 +UNH,1988-12-02,0.1289059966802597 +UNH,1988-12-05,0.125 +UNH,1988-12-06,0.125 +UNH,1988-12-07,0.125 +UNH,1988-12-08,0.125 +UNH,1988-12-09,0.125 +UNH,1988-12-12,0.1289059966802597 +UNH,1988-12-13,0.125 +UNH,1988-12-14,0.125 +UNH,1988-12-15,0.1289059966802597 +UNH,1988-12-16,0.1289059966802597 +UNH,1988-12-19,0.1328130066394806 +UNH,1988-12-20,0.1289059966802597 +UNH,1988-12-21,0.1289059966802597 +UNH,1988-12-22,0.125 +UNH,1988-12-23,0.125 +UNH,1988-12-27,0.1210940033197403 +UNH,1988-12-28,0.1289059966802597 +UNH,1988-12-29,0.1367190033197403 +UNH,1988-12-30,0.140625 +UNH,1989-01-03,0.1328130066394806 +UNH,1989-01-04,0.1328130066394806 +UNH,1989-01-05,0.1328130066394806 +UNH,1989-01-06,0.1328130066394806 +UNH,1989-01-09,0.1328130066394806 +UNH,1989-01-10,0.1328130066394806 +UNH,1989-01-11,0.140625 +UNH,1989-01-12,0.1367190033197403 +UNH,1989-01-13,0.140625 +UNH,1989-01-16,0.140625 +UNH,1989-01-17,0.140625 +UNH,1989-01-18,0.1367190033197403 +UNH,1989-01-19,0.140625 +UNH,1989-01-20,0.140625 +UNH,1989-01-23,0.140625 +UNH,1989-01-24,0.140625 +UNH,1989-01-25,0.1484380066394806 +UNH,1989-01-26,0.15820300579071045 +UNH,1989-01-27,0.1679690033197403 +UNH,1989-01-30,0.1640630066394806 +UNH,1989-01-31,0.1601559966802597 +UNH,1989-02-01,0.15625 +UNH,1989-02-02,0.1601559966802597 +UNH,1989-02-03,0.171875 +UNH,1989-02-06,0.1796880066394806 +UNH,1989-02-07,0.18945300579071045 +UNH,1989-02-08,0.1835940033197403 +UNH,1989-02-09,0.1796880066394806 +UNH,1989-02-10,0.1796880066394806 +UNH,1989-02-13,0.1835940033197403 +UNH,1989-02-14,0.1796880066394806 +UNH,1989-02-15,0.18554699420928955 +UNH,1989-02-16,0.1875 +UNH,1989-02-17,0.203125 +UNH,1989-02-21,0.203125 +UNH,1989-02-22,0.1992190033197403 +UNH,1989-02-23,0.1953130066394806 +UNH,1989-02-24,0.203125 +UNH,1989-02-27,0.1953130066394806 +UNH,1989-02-28,0.1992190033197403 +UNH,1989-03-01,0.203125 +UNH,1989-03-02,0.2148440033197403 +UNH,1989-03-03,0.234375 +UNH,1989-03-06,0.2304690033197403 +UNH,1989-03-07,0.21875 +UNH,1989-03-08,0.2382809966802597 +UNH,1989-03-09,0.234375 +UNH,1989-03-10,0.23242199420928955 +UNH,1989-03-13,0.2226559966802597 +UNH,1989-03-14,0.21875 +UNH,1989-03-15,0.2226559966802597 +UNH,1989-03-16,0.21875 +UNH,1989-03-17,0.2070309966802597 +UNH,1989-03-20,0.1953130066394806 +UNH,1989-03-21,0.203125 +UNH,1989-03-22,0.21875 +UNH,1989-03-23,0.2109380066394806 +UNH,1989-03-27,0.21679699420928955 +UNH,1989-03-28,0.2148440033197403 +UNH,1989-03-29,0.21875 +UNH,1989-03-30,0.21875 +UNH,1989-03-31,0.2226559966802597 +UNH,1989-04-03,0.21875 +UNH,1989-04-04,0.21875 +UNH,1989-04-05,0.21875 +UNH,1989-04-06,0.2148440033197403 +UNH,1989-04-07,0.21679699420928955 +UNH,1989-04-10,0.21875 +UNH,1989-04-11,0.21875 +UNH,1989-04-12,0.2226559966802597 +UNH,1989-04-13,0.21875 +UNH,1989-04-14,0.2226559966802597 +UNH,1989-04-17,0.2226559966802597 +UNH,1989-04-18,0.21875 +UNH,1989-04-19,0.22070300579071045 +UNH,1989-04-20,0.21875 +UNH,1989-04-21,0.2226559966802597 +UNH,1989-04-24,0.21875 +UNH,1989-04-25,0.21875 +UNH,1989-04-26,0.22460900247097015 +UNH,1989-04-27,0.2304690033197403 +UNH,1989-04-28,0.2460940033197403 +UNH,1989-05-01,0.2617189884185791 +UNH,1989-05-02,0.2421880066394806 +UNH,1989-05-03,0.2460940033197403 +UNH,1989-05-04,0.2460940033197403 +UNH,1989-05-05,0.265625 +UNH,1989-05-08,0.2695310115814209 +UNH,1989-05-09,0.28125 +UNH,1989-05-10,0.2890630066394806 +UNH,1989-05-11,0.2734380066394806 +UNH,1989-05-12,0.2773439884185791 +UNH,1989-05-15,0.2851560115814209 +UNH,1989-05-16,0.28125 +UNH,1989-05-17,0.2734380066394806 +UNH,1989-05-18,0.2773439884185791 +UNH,1989-05-19,0.2734380066394806 +UNH,1989-05-22,0.28125 +UNH,1989-05-23,0.28125 +UNH,1989-05-24,0.28125 +UNH,1989-05-25,0.2773439884185791 +UNH,1989-05-26,0.28125 +UNH,1989-05-30,0.28125 +UNH,1989-05-31,0.28125 +UNH,1989-06-01,0.2695310115814209 +UNH,1989-06-02,0.2734380066394806 +UNH,1989-06-05,0.2773439884185791 +UNH,1989-06-06,0.2695310115814209 +UNH,1989-06-07,0.2695310115814209 +UNH,1989-06-08,0.2773439884185791 +UNH,1989-06-09,0.28125 +UNH,1989-06-12,0.28125 +UNH,1989-06-13,0.2773439884185791 +UNH,1989-06-14,0.2851560115814209 +UNH,1989-06-15,0.2734380066394806 +UNH,1989-06-16,0.2773439884185791 +UNH,1989-06-19,0.2890630066394806 +UNH,1989-06-20,0.2851560115814209 +UNH,1989-06-21,0.2851560115814209 +UNH,1989-06-22,0.2851560115814209 +UNH,1989-06-23,0.2773439884185791 +UNH,1989-06-26,0.2734380066394806 +UNH,1989-06-27,0.2773439884185791 +UNH,1989-06-28,0.2734380066394806 +UNH,1989-06-29,0.2734380066394806 +UNH,1989-06-30,0.2734380066394806 +UNH,1989-07-03,0.2773439884185791 +UNH,1989-07-05,0.2851560115814209 +UNH,1989-07-06,0.3085939884185791 +UNH,1989-07-07,0.328125 +UNH,1989-07-10,0.3242189884185791 +UNH,1989-07-11,0.3203130066394806 +UNH,1989-07-12,0.3164060115814209 +UNH,1989-07-13,0.3242189884185791 +UNH,1989-07-14,0.34375 +UNH,1989-07-17,0.328125 +UNH,1989-07-18,0.3242189884185791 +UNH,1989-07-19,0.3398439884185791 +UNH,1989-07-20,0.34375 +UNH,1989-07-21,0.3398439884185791 +UNH,1989-07-24,0.328125 +UNH,1989-07-25,0.328125 +UNH,1989-07-26,0.3320310115814209 +UNH,1989-07-27,0.3242189884185791 +UNH,1989-07-28,0.328125 +UNH,1989-07-31,0.3203130066394806 +UNH,1989-08-01,0.3164060115814209 +UNH,1989-08-02,0.3046880066394806 +UNH,1989-08-03,0.3476560115814209 +UNH,1989-08-04,0.34375 +UNH,1989-08-07,0.34375 +UNH,1989-08-08,0.3554689884185791 +UNH,1989-08-09,0.375 +UNH,1989-08-10,0.375 +UNH,1989-08-11,0.375 +UNH,1989-08-14,0.3632810115814209 +UNH,1989-08-15,0.359375 +UNH,1989-08-16,0.3554689884185791 +UNH,1989-08-17,0.359375 +UNH,1989-08-18,0.359375 +UNH,1989-08-21,0.3515630066394806 +UNH,1989-08-22,0.3515630066394806 +UNH,1989-08-23,0.3554689884185791 +UNH,1989-08-24,0.3828130066394806 +UNH,1989-08-25,0.3867189884185791 +UNH,1989-08-28,0.390625 +UNH,1989-08-29,0.3789060115814209 +UNH,1989-08-30,0.3515630066394806 +UNH,1989-08-31,0.3632810115814209 +UNH,1989-09-01,0.375 +UNH,1989-09-05,0.375 +UNH,1989-09-06,0.3710939884185791 +UNH,1989-09-07,0.3632810115814209 +UNH,1989-09-08,0.3554689884185791 +UNH,1989-09-11,0.3554689884185791 +UNH,1989-09-12,0.3554689884185791 +UNH,1989-09-13,0.3554689884185791 +UNH,1989-09-14,0.3476560115814209 +UNH,1989-09-15,0.3398439884185791 +UNH,1989-09-18,0.3476560115814209 +UNH,1989-09-19,0.3476560115814209 +UNH,1989-09-20,0.34375 +UNH,1989-09-21,0.3671880066394806 +UNH,1989-09-22,0.3710939884185791 +UNH,1989-09-25,0.3710939884185791 +UNH,1989-09-26,0.3671880066394806 +UNH,1989-09-27,0.3554689884185791 +UNH,1989-09-28,0.359375 +UNH,1989-09-29,0.3671880066394806 +UNH,1989-10-02,0.375 +UNH,1989-10-03,0.3867189884185791 +UNH,1989-10-04,0.3828130066394806 +UNH,1989-10-05,0.3710939884185791 +UNH,1989-10-06,0.3945310115814209 +UNH,1989-10-09,0.390625 +UNH,1989-10-10,0.3867189884185791 +UNH,1989-10-11,0.375 +UNH,1989-10-12,0.3671880066394806 +UNH,1989-10-13,0.3476560115814209 +UNH,1989-10-16,0.3476560115814209 +UNH,1989-10-17,0.3476560115814209 +UNH,1989-10-18,0.3398439884185791 +UNH,1989-10-19,0.34375 +UNH,1989-10-20,0.3554689884185791 +UNH,1989-10-23,0.3515630066394806 +UNH,1989-10-24,0.3398439884185791 +UNH,1989-10-25,0.3359380066394806 +UNH,1989-10-26,0.3320310115814209 +UNH,1989-10-27,0.3320310115814209 +UNH,1989-10-30,0.328125 +UNH,1989-10-31,0.328125 +UNH,1989-11-01,0.3398439884185791 +UNH,1989-11-02,0.3476560115814209 +UNH,1989-11-03,0.34375 +UNH,1989-11-06,0.3359380066394806 +UNH,1989-11-07,0.3398439884185791 +UNH,1989-11-08,0.3554689884185791 +UNH,1989-11-09,0.359375 +UNH,1989-11-10,0.3632810115814209 +UNH,1989-11-13,0.3554689884185791 +UNH,1989-11-14,0.359375 +UNH,1989-11-15,0.3671880066394806 +UNH,1989-11-16,0.3671880066394806 +UNH,1989-11-17,0.3710939884185791 +UNH,1989-11-20,0.3710939884185791 +UNH,1989-11-21,0.3671880066394806 +UNH,1989-11-22,0.3671880066394806 +UNH,1989-11-24,0.3710939884185791 +UNH,1989-11-27,0.3710939884185791 +UNH,1989-11-28,0.375 +UNH,1989-11-29,0.375 +UNH,1989-11-30,0.3789060115814209 +UNH,1989-12-01,0.3867189884185791 +UNH,1989-12-04,0.3828130066394806 +UNH,1989-12-05,0.3828130066394806 +UNH,1989-12-06,0.3789060115814209 +UNH,1989-12-07,0.3710939884185791 +UNH,1989-12-08,0.3671880066394806 +UNH,1989-12-11,0.3632810115814209 +UNH,1989-12-12,0.3671880066394806 +UNH,1989-12-13,0.3671880066394806 +UNH,1989-12-14,0.359375 +UNH,1989-12-15,0.359375 +UNH,1989-12-18,0.328125 +UNH,1989-12-19,0.3398439884185791 +UNH,1989-12-20,0.3359380066394806 +UNH,1989-12-21,0.3320310115814209 +UNH,1989-12-22,0.34375 +UNH,1989-12-26,0.3476560115814209 +UNH,1989-12-27,0.3671880066394806 +UNH,1989-12-28,0.359375 +UNH,1989-12-29,0.3789060115814209 +UNH,1990-01-02,0.3828130066394806 +UNH,1990-01-03,0.375 +UNH,1990-01-04,0.3710939884185791 +UNH,1990-01-05,0.3554689884185791 +UNH,1990-01-08,0.3476560115814209 +UNH,1990-01-09,0.3398439884185791 +UNH,1990-01-10,0.34375 +UNH,1990-01-11,0.3359380066394806 +UNH,1990-01-12,0.3242189884185791 +UNH,1990-01-15,0.3320310115814209 +UNH,1990-01-16,0.3359380066394806 +UNH,1990-01-17,0.3359380066394806 +UNH,1990-01-18,0.328125 +UNH,1990-01-19,0.328125 +UNH,1990-01-22,0.3125 +UNH,1990-01-23,0.296875 +UNH,1990-01-24,0.3046880066394806 +UNH,1990-01-25,0.3085939884185791 +UNH,1990-01-26,0.2890630066394806 +UNH,1990-01-29,0.2695310115814209 +UNH,1990-01-30,0.2539060115814209 +UNH,1990-01-31,0.2890630066394806 +UNH,1990-02-01,0.28125 +UNH,1990-02-02,0.2890630066394806 +UNH,1990-02-05,0.3046880066394806 +UNH,1990-02-06,0.3125 +UNH,1990-02-07,0.3085939884185791 +UNH,1990-02-08,0.3007810115814209 +UNH,1990-02-09,0.3085939884185791 +UNH,1990-02-12,0.3125 +UNH,1990-02-13,0.3164060115814209 +UNH,1990-02-14,0.3125 +UNH,1990-02-15,0.3164060115814209 +UNH,1990-02-16,0.3164060115814209 +UNH,1990-02-20,0.3125 +UNH,1990-02-21,0.3125 +UNH,1990-02-22,0.328125 +UNH,1990-02-23,0.328125 +UNH,1990-02-26,0.3242189884185791 +UNH,1990-02-27,0.3046880066394806 +UNH,1990-02-28,0.2929689884185791 +UNH,1990-03-01,0.2851560115814209 +UNH,1990-03-02,0.2890630066394806 +UNH,1990-03-05,0.2890630066394806 +UNH,1990-03-06,0.2851560115814209 +UNH,1990-03-07,0.3046880066394806 +UNH,1990-03-08,0.3125 +UNH,1990-03-09,0.3125 +UNH,1990-03-12,0.3085939884185791 +UNH,1990-03-13,0.3085939884185791 +UNH,1990-03-14,0.3007810115814209 +UNH,1990-03-15,0.2929689884185791 +UNH,1990-03-16,0.3046880066394806 +UNH,1990-03-19,0.296875 +UNH,1990-03-20,0.2929689884185791 +UNH,1990-03-21,0.296875 +UNH,1990-03-22,0.2851560115814209 +UNH,1990-03-23,0.296875 +UNH,1990-03-26,0.2929689884185791 +UNH,1990-03-27,0.3085939884185791 +UNH,1990-03-28,0.3007810115814209 +UNH,1990-03-29,0.3046880066394806 +UNH,1990-03-30,0.3046880066394806 +UNH,1990-04-02,0.3085939884185791 +UNH,1990-04-03,0.3125 +UNH,1990-04-04,0.3125 +UNH,1990-04-05,0.3203130066394806 +UNH,1990-04-06,0.3242189884185791 +UNH,1990-04-09,0.3164060115814209 +UNH,1990-04-10,0.3085939884185791 +UNH,1990-04-11,0.3164060115814209 +UNH,1990-04-12,0.328125 +UNH,1990-04-16,0.3242189884185791 +UNH,1990-04-17,0.3242189884185791 +UNH,1990-04-18,0.3203130066394806 +UNH,1990-04-19,0.3203130066394806 +UNH,1990-04-20,0.3164060115814209 +UNH,1990-04-23,0.3125 +UNH,1990-04-24,0.3085939884185791 +UNH,1990-04-25,0.3164060115814209 +UNH,1990-04-26,0.3203130066394806 +UNH,1990-04-27,0.3125 +UNH,1990-04-30,0.3359380066394806 +UNH,1990-05-01,0.3515630066394806 +UNH,1990-05-02,0.3671880066394806 +UNH,1990-05-03,0.359375 +UNH,1990-05-04,0.375 +UNH,1990-05-07,0.3984380066394806 +UNH,1990-05-08,0.4101560115814209 +UNH,1990-05-09,0.4023439884185791 +UNH,1990-05-10,0.3984380066394806 +UNH,1990-05-11,0.4023439884185791 +UNH,1990-05-14,0.4101560115814209 +UNH,1990-05-15,0.4101560115814209 +UNH,1990-05-16,0.4179689884185791 +UNH,1990-05-17,0.421875 +UNH,1990-05-18,0.4179689884185791 +UNH,1990-05-21,0.4296880066394806 +UNH,1990-05-22,0.4492189884185791 +UNH,1990-05-23,0.4570310115814209 +UNH,1990-05-24,0.4648439884185791 +UNH,1990-05-25,0.4570310115814209 +UNH,1990-05-29,0.4648439884185791 +UNH,1990-05-30,0.46875 +UNH,1990-05-31,0.4726560115814209 +UNH,1990-06-01,0.46875 +UNH,1990-06-04,0.4765630066394806 +UNH,1990-06-05,0.4960939884185791 +UNH,1990-06-06,0.4804689884185791 +UNH,1990-06-07,0.4648439884185791 +UNH,1990-06-08,0.4414060115814209 +UNH,1990-06-11,0.4414060115814209 +UNH,1990-06-12,0.4609380066394806 +UNH,1990-06-13,0.484375 +UNH,1990-06-14,0.4804689884185791 +UNH,1990-06-15,0.4765630066394806 +UNH,1990-06-18,0.4648439884185791 +UNH,1990-06-19,0.484375 +UNH,1990-06-20,0.4921880066394806 +UNH,1990-06-21,0.4960939884185791 +UNH,1990-06-22,0.5117189884185791 +UNH,1990-06-25,0.53125 +UNH,1990-06-26,0.5195310115814209 +UNH,1990-06-27,0.5078129768371582 +UNH,1990-06-28,0.5234379768371582 +UNH,1990-06-29,0.5390629768371582 +UNH,1990-07-02,0.5351560115814209 +UNH,1990-07-03,0.546875 +UNH,1990-07-05,0.546875 +UNH,1990-07-06,0.546875 +UNH,1990-07-09,0.5351560115814209 +UNH,1990-07-10,0.5195310115814209 +UNH,1990-07-11,0.546875 +UNH,1990-07-12,0.5898439884185791 +UNH,1990-07-13,0.6015629768371582 +UNH,1990-07-16,0.6054689884185791 +UNH,1990-07-17,0.5859379768371582 +UNH,1990-07-18,0.5703129768371582 +UNH,1990-07-19,0.5390629768371582 +UNH,1990-07-20,0.546875 +UNH,1990-07-23,0.5273439884185791 +UNH,1990-07-24,0.5742189884185791 +UNH,1990-07-25,0.5898439884185791 +UNH,1990-07-26,0.5898439884185791 +UNH,1990-07-27,0.578125 +UNH,1990-07-30,0.5898439884185791 +UNH,1990-07-31,0.59375 +UNH,1990-08-01,0.5742189884185791 +UNH,1990-08-02,0.5546879768371582 +UNH,1990-08-03,0.5117189884185791 +UNH,1990-08-06,0.5 +UNH,1990-08-07,0.5429689884185791 +UNH,1990-08-08,0.5195310115814209 +UNH,1990-08-09,0.5546879768371582 +UNH,1990-08-10,0.546875 +UNH,1990-08-13,0.578125 +UNH,1990-08-14,0.546875 +UNH,1990-08-15,0.5546879768371582 +UNH,1990-08-16,0.5507810115814209 +UNH,1990-08-17,0.5546879768371582 +UNH,1990-08-20,0.5273439884185791 +UNH,1990-08-21,0.5039060115814209 +UNH,1990-08-22,0.5078129768371582 +UNH,1990-08-23,0.46875 +UNH,1990-08-24,0.5 +UNH,1990-08-27,0.5351560115814209 +UNH,1990-08-28,0.5429689884185791 +UNH,1990-08-29,0.5351560115814209 +UNH,1990-08-30,0.53125 +UNH,1990-08-31,0.5351560115814209 +UNH,1990-09-04,0.5351560115814209 +UNH,1990-09-05,0.5507810115814209 +UNH,1990-09-06,0.515625 +UNH,1990-09-07,0.5273439884185791 +UNH,1990-09-10,0.5703129768371582 +UNH,1990-09-11,0.5585939884185791 +UNH,1990-09-12,0.5625 +UNH,1990-09-13,0.546875 +UNH,1990-09-14,0.5742189884185791 +UNH,1990-09-17,0.5703129768371582 +UNH,1990-09-18,0.5820310115814209 +UNH,1990-09-19,0.578125 +UNH,1990-09-20,0.5664060115814209 +UNH,1990-09-21,0.5625 +UNH,1990-09-24,0.5546879768371582 +UNH,1990-09-25,0.578125 +UNH,1990-09-26,0.546875 +UNH,1990-09-27,0.4960939884185791 +UNH,1990-09-28,0.5039060115814209 +UNH,1990-10-01,0.5351560115814209 +UNH,1990-10-02,0.53125 +UNH,1990-10-03,0.53125 +UNH,1990-10-04,0.5117189884185791 +UNH,1990-10-05,0.484375 +UNH,1990-10-08,0.4726560115814209 +UNH,1990-10-09,0.4726560115814209 +UNH,1990-10-10,0.4648439884185791 +UNH,1990-10-11,0.4414060115814209 +UNH,1990-10-12,0.4375 +UNH,1990-10-15,0.4765630066394806 +UNH,1990-10-16,0.4570310115814209 +UNH,1990-10-17,0.46875 +UNH,1990-10-18,0.5078129768371582 +UNH,1990-10-19,0.5039060115814209 +UNH,1990-10-22,0.5351560115814209 +UNH,1990-10-23,0.5390629768371582 +UNH,1990-10-24,0.546875 +UNH,1990-10-25,0.5273439884185791 +UNH,1990-10-26,0.5273439884185791 +UNH,1990-10-29,0.4960939884185791 +UNH,1990-10-30,0.53125 +UNH,1990-10-31,0.5507810115814209 +UNH,1990-11-01,0.5625 +UNH,1990-11-02,0.5625 +UNH,1990-11-05,0.5703129768371582 +UNH,1990-11-06,0.5429689884185791 +UNH,1990-11-07,0.5390629768371582 +UNH,1990-11-08,0.5390629768371582 +UNH,1990-11-09,0.5390629768371582 +UNH,1990-11-12,0.59375 +UNH,1990-11-13,0.5976560115814209 +UNH,1990-11-14,0.5976560115814209 +UNH,1990-11-15,0.6171879768371582 +UNH,1990-11-16,0.59375 +UNH,1990-11-19,0.6054689884185791 +UNH,1990-11-20,0.5859379768371582 +UNH,1990-11-21,0.59375 +UNH,1990-11-23,0.5820310115814209 +UNH,1990-11-26,0.5898439884185791 +UNH,1990-11-27,0.6289060115814209 +UNH,1990-11-28,0.625 +UNH,1990-11-29,0.6289060115814209 +UNH,1990-11-30,0.6328129768371582 +UNH,1990-12-03,0.625 +UNH,1990-12-04,0.6679689884185791 +UNH,1990-12-05,0.703125 +UNH,1990-12-06,0.6953129768371582 +UNH,1990-12-07,0.6953129768371582 +UNH,1990-12-10,0.6757810115814209 +UNH,1990-12-11,0.6640629768371582 +UNH,1990-12-12,0.6796879768371582 +UNH,1990-12-13,0.6796879768371582 +UNH,1990-12-14,0.6835939884185791 +UNH,1990-12-17,0.6796879768371582 +UNH,1990-12-18,0.6953129768371582 +UNH,1990-12-19,0.7148439884185791 +UNH,1990-12-20,0.7148439884185791 +UNH,1990-12-21,0.7148439884185791 +UNH,1990-12-24,0.7109379768371582 +UNH,1990-12-26,0.7148439884185791 +UNH,1990-12-27,0.7226560115814209 +UNH,1990-12-28,0.71875 +UNH,1990-12-31,0.7265629768371582 +UNH,1991-01-02,0.7148439884185791 +UNH,1991-01-03,0.6679689884185791 +UNH,1991-01-04,0.6640629768371582 +UNH,1991-01-07,0.6367189884185791 +UNH,1991-01-08,0.6640629768371582 +UNH,1991-01-09,0.6445310115814209 +UNH,1991-01-10,0.6601560115814209 +UNH,1991-01-11,0.6679689884185791 +UNH,1991-01-14,0.6796879768371582 +UNH,1991-01-15,0.6992189884185791 +UNH,1991-01-16,0.71875 +UNH,1991-01-17,0.7382810115814209 +UNH,1991-01-18,0.7539060115814209 +UNH,1991-01-21,0.765625 +UNH,1991-01-22,0.7695310115814209 +UNH,1991-01-23,0.78125 +UNH,1991-01-24,0.7929689884185791 +UNH,1991-01-25,0.796875 +UNH,1991-01-28,0.8359379768371582 +UNH,1991-01-29,0.875 +UNH,1991-01-30,0.8984379768371582 +UNH,1991-01-31,0.859375 +UNH,1991-02-01,0.8984379768371582 +UNH,1991-02-04,0.921875 +UNH,1991-02-05,0.9179689884185791 +UNH,1991-02-06,0.9179689884185791 +UNH,1991-02-07,0.859375 +UNH,1991-02-08,0.8554689884185791 +UNH,1991-02-11,0.90625 +UNH,1991-02-12,1.03125 +UNH,1991-02-13,1.027343988418579 +UNH,1991-02-14,1.035156011581421 +UNH,1991-02-15,1.015625 +UNH,1991-02-19,0.9921879768371582 +UNH,1991-02-20,0.9492189884185791 +UNH,1991-02-21,0.9453129768371582 +UNH,1991-02-22,0.9804689884185791 +UNH,1991-02-25,1.015625 +UNH,1991-02-26,0.96875 +UNH,1991-02-27,0.9921879768371582 +UNH,1991-02-28,0.9414060115814209 +UNH,1991-03-01,0.9375 +UNH,1991-03-04,0.9648439884185791 +UNH,1991-03-05,1.003906011581421 +UNH,1991-03-06,1.019531011581421 +UNH,1991-03-07,0.9882810115814209 +UNH,1991-03-08,0.9765629768371582 +UNH,1991-03-11,0.9414060115814209 +UNH,1991-03-12,0.96875 +UNH,1991-03-13,1.019531011581421 +UNH,1991-03-14,1.0234379768371582 +UNH,1991-03-15,1.019531011581421 +UNH,1991-03-18,1.089843988418579 +UNH,1991-03-19,1.128906011581421 +UNH,1991-03-20,1.1953129768371582 +UNH,1991-03-21,1.1796879768371582 +UNH,1991-03-22,1.2109379768371582 +UNH,1991-03-25,1.203125 +UNH,1991-03-26,1.285156011581421 +UNH,1991-03-27,1.296875 +UNH,1991-03-28,1.2265629768371582 +UNH,1991-04-01,1.2109379768371582 +UNH,1991-04-02,1.3046879768371582 +UNH,1991-04-03,1.316406011581421 +UNH,1991-04-04,1.261718988418579 +UNH,1991-04-05,1.277343988418579 +UNH,1991-04-08,1.269531011581421 +UNH,1991-04-09,1.238281011581421 +UNH,1991-04-10,1.246093988418579 +UNH,1991-04-11,1.277343988418579 +UNH,1991-04-12,1.308593988418579 +UNH,1991-04-15,1.3359379768371582 +UNH,1991-04-16,1.3984379768371582 +UNH,1991-04-17,1.3828129768371582 +UNH,1991-04-18,1.378906011581421 +UNH,1991-04-19,1.3359379768371582 +UNH,1991-04-22,1.300781011581421 +UNH,1991-04-23,1.246093988418579 +UNH,1991-04-24,1.2421879768371582 +UNH,1991-04-25,1.2109379768371582 +UNH,1991-04-26,1.28125 +UNH,1991-04-29,1.253906011581421 +UNH,1991-04-30,1.230468988418579 +UNH,1991-05-01,1.265625 +UNH,1991-05-02,1.296875 +UNH,1991-05-03,1.300781011581421 +UNH,1991-05-06,1.371093988418579 +UNH,1991-05-07,1.4296879768371582 +UNH,1991-05-08,1.40625 +UNH,1991-05-09,1.3984379768371582 +UNH,1991-05-10,1.375 +UNH,1991-05-13,1.3359379768371582 +UNH,1991-05-14,1.3359379768371582 +UNH,1991-05-15,1.328125 +UNH,1991-05-16,1.34375 +UNH,1991-05-17,1.378906011581421 +UNH,1991-05-20,1.425781011581421 +UNH,1991-05-21,1.488281011581421 +UNH,1991-05-22,1.503906011581421 +UNH,1991-05-23,1.5390629768371582 +UNH,1991-05-24,1.503906011581421 +UNH,1991-05-28,1.496093988418579 +UNH,1991-05-29,1.480468988418579 +UNH,1991-05-30,1.5390629768371582 +UNH,1991-05-31,1.53125 +UNH,1991-06-03,1.5234379768371582 +UNH,1991-06-04,1.5078129768371582 +UNH,1991-06-05,1.417968988418579 +UNH,1991-06-06,1.394531011581421 +UNH,1991-06-07,1.375 +UNH,1991-06-10,1.378906011581421 +UNH,1991-06-11,1.40625 +UNH,1991-06-12,1.402343988418579 +UNH,1991-06-13,1.4765629768371582 +UNH,1991-06-14,1.484375 +UNH,1991-06-17,1.496093988418579 +UNH,1991-06-18,1.484375 +UNH,1991-06-19,1.4765629768371582 +UNH,1991-06-20,1.4921879768371582 +UNH,1991-06-21,1.5 +UNH,1991-06-24,1.421875 +UNH,1991-06-25,1.394531011581421 +UNH,1991-06-26,1.4375 +UNH,1991-06-27,1.4296879768371582 +UNH,1991-06-28,1.402343988418579 +UNH,1991-07-01,1.488281011581421 +UNH,1991-07-02,1.488281011581421 +UNH,1991-07-03,1.464843988418579 +UNH,1991-07-05,1.441406011581421 +UNH,1991-07-08,1.46875 +UNH,1991-07-09,1.515625 +UNH,1991-07-10,1.5390629768371582 +UNH,1991-07-11,1.558593988418579 +UNH,1991-07-12,1.640625 +UNH,1991-07-15,1.6875 +UNH,1991-07-16,1.65625 +UNH,1991-07-17,1.609375 +UNH,1991-07-18,1.675781011581421 +UNH,1991-07-19,1.6953129768371582 +UNH,1991-07-22,1.6640629768371582 +UNH,1991-07-23,1.613281011581421 +UNH,1991-07-24,1.582031011581421 +UNH,1991-07-25,1.6171879768371582 +UNH,1991-07-26,1.6328129768371582 +UNH,1991-07-29,1.542968988418579 +UNH,1991-07-30,1.558593988418579 +UNH,1991-07-31,1.5703129768371582 +UNH,1991-08-01,1.625 +UNH,1991-08-02,1.578125 +UNH,1991-08-05,1.527343988418579 +UNH,1991-08-06,1.5 +UNH,1991-08-07,1.5703129768371582 +UNH,1991-08-08,1.605468988418579 +UNH,1991-08-09,1.515625 +UNH,1991-08-12,1.4921879768371582 +UNH,1991-08-13,1.5 +UNH,1991-08-14,1.535156011581421 +UNH,1991-08-15,1.574218988418579 +UNH,1991-08-16,1.5625 +UNH,1991-08-19,1.484375 +UNH,1991-08-20,1.5078129768371582 +UNH,1991-08-21,1.5390629768371582 +UNH,1991-08-22,1.5234379768371582 +UNH,1991-08-23,1.5546879768371582 +UNH,1991-08-26,1.5703129768371582 +UNH,1991-08-27,1.6796879768371582 +UNH,1991-08-28,1.703125 +UNH,1991-08-29,1.6484379768371582 +UNH,1991-08-30,1.609375 +UNH,1991-09-03,1.566406011581421 +UNH,1991-09-04,1.4609379768371582 +UNH,1991-09-05,1.40625 +UNH,1991-09-06,1.4375 +UNH,1991-09-09,1.40625 +UNH,1991-09-10,1.339843988418579 +UNH,1991-09-11,1.40625 +UNH,1991-09-12,1.535156011581421 +UNH,1991-09-13,1.5859379768371582 +UNH,1991-09-16,1.5625 +UNH,1991-09-17,1.5390629768371582 +UNH,1991-09-18,1.5703129768371582 +UNH,1991-09-19,1.5625 +UNH,1991-09-20,1.5625 +UNH,1991-09-23,1.6015629768371582 +UNH,1991-09-24,1.578125 +UNH,1991-09-25,1.6171879768371582 +UNH,1991-09-26,1.609375 +UNH,1991-09-27,1.625 +UNH,1991-09-30,1.6875 +UNH,1991-10-01,1.6484379768371582 +UNH,1991-10-02,1.640625 +UNH,1991-10-03,1.625 +UNH,1991-10-04,1.625 +UNH,1991-10-07,1.6015629768371582 +UNH,1991-10-08,1.6171879768371582 +UNH,1991-10-09,1.65625 +UNH,1991-10-10,1.667968988418579 +UNH,1991-10-11,1.6796879768371582 +UNH,1991-10-14,1.707031011581421 +UNH,1991-10-15,1.746093988418579 +UNH,1991-10-16,1.816406011581421 +UNH,1991-10-17,1.800781011581421 +UNH,1991-10-18,1.847656011581421 +UNH,1991-10-21,1.847656011581421 +UNH,1991-10-22,1.8515629768371582 +UNH,1991-10-23,1.8515629768371582 +UNH,1991-10-24,1.8515629768371582 +UNH,1991-10-25,1.855468988418579 +UNH,1991-10-28,1.84375 +UNH,1991-10-29,1.847656011581421 +UNH,1991-10-30,1.933593988418579 +UNH,1991-10-31,2.0 +UNH,1991-11-01,1.9921879768371582 +UNH,1991-11-04,1.902343988418579 +UNH,1991-11-05,1.90625 +UNH,1991-11-06,1.9453129768371582 +UNH,1991-11-07,1.902343988418579 +UNH,1991-11-08,1.9140629768371582 +UNH,1991-11-11,1.9609379768371582 +UNH,1991-11-12,1.988281011581421 +UNH,1991-11-13,1.984375 +UNH,1991-11-14,2.003906011581421 +UNH,1991-11-15,1.96875 +UNH,1991-11-18,1.941406011581421 +UNH,1991-11-19,1.8984379768371582 +UNH,1991-11-20,1.847656011581421 +UNH,1991-11-21,1.890625 +UNH,1991-11-22,1.878906011581421 +UNH,1991-11-25,1.8515629768371582 +UNH,1991-11-26,1.855468988418579 +UNH,1991-11-27,1.875 +UNH,1991-11-29,1.878906011581421 +UNH,1991-12-02,1.9140629768371582 +UNH,1991-12-03,1.9609379768371582 +UNH,1991-12-04,1.9765629768371582 +UNH,1991-12-05,1.972656011581421 +UNH,1991-12-06,1.980468988418579 +UNH,1991-12-09,1.9921879768371582 +UNH,1991-12-10,2.03125 +UNH,1991-12-11,2.03125 +UNH,1991-12-12,2.039062976837158 +UNH,1991-12-13,2.117187976837158 +UNH,1991-12-16,2.140625 +UNH,1991-12-17,2.109375 +UNH,1991-12-18,2.085937976837158 +UNH,1991-12-19,2.085937976837158 +UNH,1991-12-20,2.085937976837158 +UNH,1991-12-23,2.136718988418579 +UNH,1991-12-24,2.1875 +UNH,1991-12-26,2.296875 +UNH,1991-12-27,2.378906011581421 +UNH,1991-12-30,2.433593988418579 +UNH,1991-12-31,2.328125 +UNH,1992-01-02,2.296875 +UNH,1992-01-03,2.472656011581421 +UNH,1992-01-06,2.507812976837158 +UNH,1992-01-07,2.484375 +UNH,1992-01-08,2.488281011581421 +UNH,1992-01-09,2.585937976837158 +UNH,1992-01-10,2.589843988418579 +UNH,1992-01-13,2.546875 +UNH,1992-01-14,2.675781011581421 +UNH,1992-01-15,2.765625 +UNH,1992-01-16,2.589843988418579 +UNH,1992-01-17,2.554687976837158 +UNH,1992-01-20,2.542968988418579 +UNH,1992-01-21,2.46875 +UNH,1992-01-22,2.570312976837158 +UNH,1992-01-23,2.648437976837158 +UNH,1992-01-24,2.75 +UNH,1992-01-27,2.757812976837158 +UNH,1992-01-28,2.710937976837158 +UNH,1992-01-29,2.578125 +UNH,1992-01-30,2.617187976837158 +UNH,1992-01-31,2.601562976837158 +UNH,1992-02-03,2.605468988418579 +UNH,1992-02-04,2.621093988418579 +UNH,1992-02-05,2.761718988418579 +UNH,1992-02-06,2.730468988418579 +UNH,1992-02-07,2.6875 +UNH,1992-02-10,2.808593988418579 +UNH,1992-02-11,2.882812976837158 +UNH,1992-02-12,2.832031011581421 +UNH,1992-02-13,2.808593988418579 +UNH,1992-02-14,2.765625 +UNH,1992-02-18,2.679687976837158 +UNH,1992-02-19,2.433593988418579 +UNH,1992-02-20,2.515625 +UNH,1992-02-21,2.472656011581421 +UNH,1992-02-24,2.328125 +UNH,1992-02-25,2.449218988418579 +UNH,1992-02-26,2.59375 +UNH,1992-02-27,2.535156011581421 +UNH,1992-02-28,2.5 +UNH,1992-03-02,2.507812976837158 +UNH,1992-03-03,2.484375 +UNH,1992-03-04,2.46875 +UNH,1992-03-05,2.339843988418579 +UNH,1992-03-06,2.410156011581421 +UNH,1992-03-09,2.425781011581421 +UNH,1992-03-10,2.527343988418579 +UNH,1992-03-11,2.472656011581421 +UNH,1992-03-12,2.476562976837158 +UNH,1992-03-13,2.484375 +UNH,1992-03-16,2.5 +UNH,1992-03-17,2.5 +UNH,1992-03-18,2.492187976837158 +UNH,1992-03-19,2.519531011581421 +UNH,1992-03-20,2.515625 +UNH,1992-03-23,2.519531011581421 +UNH,1992-03-24,2.550781011581421 +UNH,1992-03-25,2.558593988418579 +UNH,1992-03-26,2.601562976837158 +UNH,1992-03-27,2.515625 +UNH,1992-03-30,2.488281011581421 +UNH,1992-03-31,2.476562976837158 +UNH,1992-04-01,2.46875 +UNH,1992-04-02,2.507812976837158 +UNH,1992-04-03,2.5 +UNH,1992-04-06,2.5 +UNH,1992-04-07,2.429687976837158 +UNH,1992-04-08,2.355468988418579 +UNH,1992-04-09,2.4375 +UNH,1992-04-10,2.445312976837158 +UNH,1992-04-13,2.453125 +UNH,1992-04-14,2.5 +UNH,1992-04-15,2.492187976837158 +UNH,1992-04-16,2.386718988418579 +UNH,1992-04-20,2.226562976837158 +UNH,1992-04-21,2.246093988418579 +UNH,1992-04-22,2.285156011581421 +UNH,1992-04-23,2.210937976837158 +UNH,1992-04-24,2.144531011581421 +UNH,1992-04-27,2.226562976837158 +UNH,1992-04-28,2.269531011581421 +UNH,1992-04-29,2.3125 +UNH,1992-04-30,2.390625 +UNH,1992-05-01,2.394531011581421 +UNH,1992-05-04,2.421875 +UNH,1992-05-05,2.410156011581421 +UNH,1992-05-06,2.414062976837158 +UNH,1992-05-07,2.363281011581421 +UNH,1992-05-08,2.296875 +UNH,1992-05-11,2.363281011581421 +UNH,1992-05-12,2.339843988418579 +UNH,1992-05-13,2.289062976837158 +UNH,1992-05-14,2.300781011581421 +UNH,1992-05-15,2.402343988418579 +UNH,1992-05-18,2.46875 +UNH,1992-05-19,2.5 +UNH,1992-05-20,2.640625 +UNH,1992-05-21,2.613281011581421 +UNH,1992-05-22,2.609375 +UNH,1992-05-26,2.53125 +UNH,1992-05-27,2.617187976837158 +UNH,1992-05-28,2.71875 +UNH,1992-05-29,2.773437976837158 +UNH,1992-06-01,2.746093988418579 +UNH,1992-06-02,2.710937976837158 +UNH,1992-06-03,2.808593988418579 +UNH,1992-06-04,2.765625 +UNH,1992-06-05,2.691406011581421 +UNH,1992-06-08,2.644531011581421 +UNH,1992-06-09,2.5625 +UNH,1992-06-10,2.527343988418579 +UNH,1992-06-11,2.601562976837158 +UNH,1992-06-12,2.625 +UNH,1992-06-15,2.609375 +UNH,1992-06-16,2.636718988418579 +UNH,1992-06-17,2.550781011581421 +UNH,1992-06-18,2.496093988418579 +UNH,1992-06-19,2.507812976837158 +UNH,1992-06-22,2.453125 +UNH,1992-06-23,2.414062976837158 +UNH,1992-06-24,2.382812976837158 +UNH,1992-06-25,2.390625 +UNH,1992-06-26,2.433593988418579 +UNH,1992-06-29,2.554687976837158 +UNH,1992-06-30,2.59375 +UNH,1992-07-01,2.664062976837158 +UNH,1992-07-02,2.695312976837158 +UNH,1992-07-06,2.78125 +UNH,1992-07-07,2.726562976837158 +UNH,1992-07-08,2.714843988418579 +UNH,1992-07-09,2.828125 +UNH,1992-07-10,2.703125 +UNH,1992-07-13,2.769531011581421 +UNH,1992-07-14,2.863281011581421 +UNH,1992-07-15,2.890625 +UNH,1992-07-16,2.8125 +UNH,1992-07-17,2.78125 +UNH,1992-07-20,2.71875 +UNH,1992-07-21,2.773437976837158 +UNH,1992-07-22,2.71875 +UNH,1992-07-23,2.726562976837158 +UNH,1992-07-24,2.828125 +UNH,1992-07-27,2.804687976837158 +UNH,1992-07-28,2.796875 +UNH,1992-07-29,2.882812976837158 +UNH,1992-07-30,2.882812976837158 +UNH,1992-07-31,2.875 +UNH,1992-08-03,2.945312976837158 +UNH,1992-08-04,2.953125 +UNH,1992-08-05,2.902343988418579 +UNH,1992-08-06,2.8125 +UNH,1992-08-07,2.746093988418579 +UNH,1992-08-10,2.785156011581421 +UNH,1992-08-11,2.734375 +UNH,1992-08-12,2.726562976837158 +UNH,1992-08-13,2.703125 +UNH,1992-08-14,2.734375 +UNH,1992-08-17,2.707031011581421 +UNH,1992-08-18,2.75 +UNH,1992-08-19,2.78125 +UNH,1992-08-20,2.78125 +UNH,1992-08-21,2.757812976837158 +UNH,1992-08-24,2.726562976837158 +UNH,1992-08-25,2.777343988418579 +UNH,1992-08-26,2.773437976837158 +UNH,1992-08-27,2.765625 +UNH,1992-08-28,2.726562976837158 +UNH,1992-08-31,2.664062976837158 +UNH,1992-09-01,2.738281011581421 +UNH,1992-09-02,2.765625 +UNH,1992-09-03,2.765625 +UNH,1992-09-04,2.765625 +UNH,1992-09-08,2.738281011581421 +UNH,1992-09-09,2.789062976837158 +UNH,1992-09-10,2.867187976837158 +UNH,1992-09-11,2.945312976837158 +UNH,1992-09-14,3.085937976837158 +UNH,1992-09-15,3.105468988418579 +UNH,1992-09-16,3.171875 +UNH,1992-09-17,3.226562976837158 +UNH,1992-09-18,3.125 +UNH,1992-09-21,3.15625 +UNH,1992-09-22,3.25 +UNH,1992-09-23,3.15625 +UNH,1992-09-24,3.234375 +UNH,1992-09-25,2.992187976837158 +UNH,1992-09-28,2.921875 +UNH,1992-09-29,3.09375 +UNH,1992-09-30,3.140625 +UNH,1992-10-01,3.125 +UNH,1992-10-02,3.054687976837158 +UNH,1992-10-05,3.078125 +UNH,1992-10-06,3.195312976837158 +UNH,1992-10-07,3.25 +UNH,1992-10-08,3.328125 +UNH,1992-10-09,3.210937976837158 +UNH,1992-10-12,3.351562976837158 +UNH,1992-10-13,3.28125 +UNH,1992-10-14,3.304687976837158 +UNH,1992-10-15,3.273437976837158 +UNH,1992-10-16,3.335937976837158 +UNH,1992-10-19,3.335937976837158 +UNH,1992-10-20,3.359375 +UNH,1992-10-21,3.328125 +UNH,1992-10-22,3.359375 +UNH,1992-10-23,3.351562976837158 +UNH,1992-10-26,3.179687976837158 +UNH,1992-10-27,3.1875 +UNH,1992-10-28,3.304687976837158 +UNH,1992-10-29,3.3125 +UNH,1992-10-30,3.257812976837158 +UNH,1992-11-02,3.210937976837158 +UNH,1992-11-03,3.210937976837158 +UNH,1992-11-04,3.226562976837158 +UNH,1992-11-05,3.171875 +UNH,1992-11-06,3.1875 +UNH,1992-11-09,3.28125 +UNH,1992-11-10,3.3125 +UNH,1992-11-11,3.328125 +UNH,1992-11-12,3.273437976837158 +UNH,1992-11-13,3.265625 +UNH,1992-11-16,3.21875 +UNH,1992-11-17,3.164062976837158 +UNH,1992-11-18,3.273437976837158 +UNH,1992-11-19,3.257812976837158 +UNH,1992-11-20,3.359375 +UNH,1992-11-23,3.3125 +UNH,1992-11-24,3.3125 +UNH,1992-11-25,3.359375 +UNH,1992-11-27,3.4375 +UNH,1992-11-30,3.40625 +UNH,1992-12-01,3.46875 +UNH,1992-12-02,3.445312976837158 +UNH,1992-12-03,3.429687976837158 +UNH,1992-12-04,3.554687976837158 +UNH,1992-12-07,3.554687976837158 +UNH,1992-12-08,3.546875 +UNH,1992-12-09,3.492187976837158 +UNH,1992-12-10,3.429687976837158 +UNH,1992-12-11,3.414062976837158 +UNH,1992-12-14,3.515625 +UNH,1992-12-15,3.460937976837158 +UNH,1992-12-16,3.40625 +UNH,1992-12-17,3.429687976837158 +UNH,1992-12-18,3.585937976837158 +UNH,1992-12-21,3.5625 +UNH,1992-12-22,3.640625 +UNH,1992-12-23,3.5625 +UNH,1992-12-24,3.476562976837158 +UNH,1992-12-28,3.429687976837158 +UNH,1992-12-29,3.492187976837158 +UNH,1992-12-30,3.507812976837158 +UNH,1992-12-31,3.554687976837158 +UNH,1993-01-04,3.59375 +UNH,1993-01-05,3.5625 +UNH,1993-01-06,3.585937976837158 +UNH,1993-01-07,3.570312976837158 +UNH,1993-01-08,3.476562976837158 +UNH,1993-01-11,3.554687976837158 +UNH,1993-01-12,3.640625 +UNH,1993-01-13,3.859375 +UNH,1993-01-14,3.976562976837158 +UNH,1993-01-15,4.085937976837158 +UNH,1993-01-18,3.984375 +UNH,1993-01-19,3.890625 +UNH,1993-01-20,3.960937976837158 +UNH,1993-01-21,3.992187976837158 +UNH,1993-01-22,3.9375 +UNH,1993-01-25,4.054687976837158 +UNH,1993-01-26,3.96875 +UNH,1993-01-27,3.875 +UNH,1993-01-28,3.984375 +UNH,1993-01-29,4.03125 +UNH,1993-02-01,4.078125 +UNH,1993-02-02,4.140625 +UNH,1993-02-03,4.109375 +UNH,1993-02-04,4.164062976837158 +UNH,1993-02-05,4.054687976837158 +UNH,1993-02-08,4.046875 +UNH,1993-02-09,4.03125 +UNH,1993-02-10,4.070312976837158 +UNH,1993-02-11,3.867187976837158 +UNH,1993-02-12,3.492187976837158 +UNH,1993-02-16,3.21875 +UNH,1993-02-17,3.054687976837158 +UNH,1993-02-18,3.09375 +UNH,1993-02-19,2.890625 +UNH,1993-02-22,2.625 +UNH,1993-02-23,2.640625 +UNH,1993-02-24,2.929687976837158 +UNH,1993-02-25,2.835937976837158 +UNH,1993-02-26,2.765625 +UNH,1993-03-01,2.9375 +UNH,1993-03-02,3.007812976837158 +UNH,1993-03-03,3.140625 +UNH,1993-03-04,2.828125 +UNH,1993-03-05,2.9375 +UNH,1993-03-08,2.84375 +UNH,1993-03-09,2.898437976837158 +UNH,1993-03-10,3.023437976837158 +UNH,1993-03-11,3.0625 +UNH,1993-03-12,3.140625 +UNH,1993-03-15,3.1875 +UNH,1993-03-16,3.078125 +UNH,1993-03-17,2.976562976837158 +UNH,1993-03-18,2.984375 +UNH,1993-03-19,2.859375 +UNH,1993-03-22,2.8125 +UNH,1993-03-23,2.929687976837158 +UNH,1993-03-24,2.851562976837158 +UNH,1993-03-25,2.914062976837158 +UNH,1993-03-26,2.921875 +UNH,1993-03-29,3.039062976837158 +UNH,1993-03-30,3.15625 +UNH,1993-03-31,3.21875 +UNH,1993-04-01,3.085937976837158 +UNH,1993-04-02,3.039062976837158 +UNH,1993-04-05,3.0625 +UNH,1993-04-06,3.007812976837158 +UNH,1993-04-07,3.039062976837158 +UNH,1993-04-08,2.914062976837158 +UNH,1993-04-12,3.0 +UNH,1993-04-13,3.03125 +UNH,1993-04-14,2.929687976837158 +UNH,1993-04-15,2.921875 +UNH,1993-04-16,2.90625 +UNH,1993-04-19,3.0625 +UNH,1993-04-20,3.289062976837158 +UNH,1993-04-21,3.25 +UNH,1993-04-22,3.242187976837158 +UNH,1993-04-23,3.078125 +UNH,1993-04-26,3.171875 +UNH,1993-04-27,3.382812976837158 +UNH,1993-04-28,3.34375 +UNH,1993-04-29,3.289062976837158 +UNH,1993-04-30,3.375 +UNH,1993-05-03,3.554687976837158 +UNH,1993-05-04,3.59375 +UNH,1993-05-05,3.757812976837158 +UNH,1993-05-06,3.53125 +UNH,1993-05-07,3.390625 +UNH,1993-05-10,3.546875 +UNH,1993-05-11,3.710937976837158 +UNH,1993-05-12,3.546875 +UNH,1993-05-13,3.546875 +UNH,1993-05-14,3.5 +UNH,1993-05-17,3.484375 +UNH,1993-05-18,3.546875 +UNH,1993-05-19,3.664062976837158 +UNH,1993-05-20,3.757812976837158 +UNH,1993-05-21,3.726562976837158 +UNH,1993-05-24,3.75 +UNH,1993-05-25,3.8125 +UNH,1993-05-26,3.75 +UNH,1993-05-27,3.789062976837158 +UNH,1993-05-28,3.734375 +UNH,1993-06-01,3.71875 +UNH,1993-06-02,3.640625 +UNH,1993-06-03,3.585937976837158 +UNH,1993-06-04,3.5 +UNH,1993-06-07,3.4375 +UNH,1993-06-08,3.40625 +UNH,1993-06-09,3.40625 +UNH,1993-06-10,3.476562976837158 +UNH,1993-06-11,3.5625 +UNH,1993-06-14,3.601562976837158 +UNH,1993-06-15,3.648437976837158 +UNH,1993-06-16,3.71875 +UNH,1993-06-17,3.75 +UNH,1993-06-18,3.742187976837158 +UNH,1993-06-21,3.75 +UNH,1993-06-22,3.742187976837158 +UNH,1993-06-23,3.8125 +UNH,1993-06-24,3.882812976837158 +UNH,1993-06-25,3.851562976837158 +UNH,1993-06-28,3.976562976837158 +UNH,1993-06-29,4.03125 +UNH,1993-06-30,4.015625 +UNH,1993-07-01,3.921875 +UNH,1993-07-02,3.882812976837158 +UNH,1993-07-06,3.914062976837158 +UNH,1993-07-07,3.992187976837158 +UNH,1993-07-08,4.09375 +UNH,1993-07-09,4.039062976837158 +UNH,1993-07-12,4.023437976837158 +UNH,1993-07-13,4.078125 +UNH,1993-07-14,4.164062976837158 +UNH,1993-07-15,4.132812976837158 +UNH,1993-07-16,4.03125 +UNH,1993-07-19,3.90625 +UNH,1993-07-20,3.890625 +UNH,1993-07-21,3.757812976837158 +UNH,1993-07-22,3.765625 +UNH,1993-07-23,3.859375 +UNH,1993-07-26,3.96875 +UNH,1993-07-27,3.929687976837158 +UNH,1993-07-28,4.070312976837158 +UNH,1993-07-29,4.039062976837158 +UNH,1993-07-30,3.945312976837158 +UNH,1993-08-02,3.90625 +UNH,1993-08-03,3.9375 +UNH,1993-08-04,3.960937976837158 +UNH,1993-08-05,3.914062976837158 +UNH,1993-08-06,3.898437976837158 +UNH,1993-08-09,3.828125 +UNH,1993-08-10,3.71875 +UNH,1993-08-11,3.296875 +UNH,1993-08-12,3.546875 +UNH,1993-08-13,3.484375 +UNH,1993-08-16,3.578125 +UNH,1993-08-17,3.742187976837158 +UNH,1993-08-18,3.882812976837158 +UNH,1993-08-19,3.757812976837158 +UNH,1993-08-20,3.757812976837158 +UNH,1993-08-23,3.59375 +UNH,1993-08-24,3.625 +UNH,1993-08-25,3.5625 +UNH,1993-08-26,3.648437976837158 +UNH,1993-08-27,3.65625 +UNH,1993-08-30,3.640625 +UNH,1993-08-31,3.703125 +UNH,1993-09-01,3.695312976837158 +UNH,1993-09-02,3.882812976837158 +UNH,1993-09-03,3.84375 +UNH,1993-09-07,3.765625 +UNH,1993-09-08,3.53125 +UNH,1993-09-09,3.578125 +UNH,1993-09-10,3.554687976837158 +UNH,1993-09-13,3.4375 +UNH,1993-09-14,3.492187976837158 +UNH,1993-09-15,3.5 +UNH,1993-09-16,3.632812976837158 +UNH,1993-09-17,3.59375 +UNH,1993-09-20,3.5625 +UNH,1993-09-21,3.640625 +UNH,1993-09-22,3.796875 +UNH,1993-09-23,4.007812976837158 +UNH,1993-09-24,4.296875 +UNH,1993-09-27,4.28125 +UNH,1993-09-28,4.289062976837158 +UNH,1993-09-29,4.257812976837158 +UNH,1993-09-30,4.289062976837158 +UNH,1993-10-01,4.117187976837158 +UNH,1993-10-04,4.234375 +UNH,1993-10-05,4.226562976837158 +UNH,1993-10-06,4.226562976837158 +UNH,1993-10-07,4.226562976837158 +UNH,1993-10-08,4.242187976837158 +UNH,1993-10-11,4.234375 +UNH,1993-10-12,4.390625 +UNH,1993-10-13,4.242187976837158 +UNH,1993-10-14,4.375 +UNH,1993-10-15,4.257812976837158 +UNH,1993-10-18,4.25 +UNH,1993-10-19,4.203125 +UNH,1993-10-20,4.234375 +UNH,1993-10-21,4.1875 +UNH,1993-10-22,4.171875 +UNH,1993-10-25,4.273437976837158 +UNH,1993-10-26,4.25 +UNH,1993-10-27,4.367187976837158 +UNH,1993-10-28,4.28125 +UNH,1993-10-29,4.367187976837158 +UNH,1993-11-01,4.476562976837158 +UNH,1993-11-02,4.640625 +UNH,1993-11-03,4.65625 +UNH,1993-11-04,4.765625 +UNH,1993-11-05,4.578125 +UNH,1993-11-08,4.585937976837158 +UNH,1993-11-09,4.601562976837158 +UNH,1993-11-10,4.6875 +UNH,1993-11-11,4.679687976837158 +UNH,1993-11-12,4.625 +UNH,1993-11-15,4.601562976837158 +UNH,1993-11-16,4.59375 +UNH,1993-11-17,4.585937976837158 +UNH,1993-11-18,4.617187976837158 +UNH,1993-11-19,4.617187976837158 +UNH,1993-11-22,4.40625 +UNH,1993-11-23,4.484375 +UNH,1993-11-24,4.554687976837158 +UNH,1993-11-26,4.570312976837158 +UNH,1993-11-29,4.5 +UNH,1993-11-30,4.523437976837158 +UNH,1993-12-01,4.679687976837158 +UNH,1993-12-02,4.65625 +UNH,1993-12-03,4.726562976837158 +UNH,1993-12-06,4.804687976837158 +UNH,1993-12-07,4.765625 +UNH,1993-12-08,4.78125 +UNH,1993-12-09,4.671875 +UNH,1993-12-10,4.703125 +UNH,1993-12-13,4.671875 +UNH,1993-12-14,4.703125 +UNH,1993-12-15,4.726562976837158 +UNH,1993-12-16,4.84375 +UNH,1993-12-17,4.859375 +UNH,1993-12-20,4.882812976837158 +UNH,1993-12-21,4.773437976837158 +UNH,1993-12-22,4.726562976837158 +UNH,1993-12-23,4.804687976837158 +UNH,1993-12-27,4.789062976837158 +UNH,1993-12-28,4.726562976837158 +UNH,1993-12-29,4.671875 +UNH,1993-12-30,4.671875 +UNH,1993-12-31,4.742187976837158 +UNH,1994-01-03,4.828125 +UNH,1994-01-04,4.695312976837158 +UNH,1994-01-05,4.726562976837158 +UNH,1994-01-06,4.757812976837158 +UNH,1994-01-07,4.820312976837158 +UNH,1994-01-10,4.828125 +UNH,1994-01-11,4.84375 +UNH,1994-01-12,4.875 +UNH,1994-01-13,4.90625 +UNH,1994-01-14,5.015625 +UNH,1994-01-17,5.171875 +UNH,1994-01-18,5.171875 +UNH,1994-01-19,5.179687976837158 +UNH,1994-01-20,5.226562976837158 +UNH,1994-01-21,5.210937976837158 +UNH,1994-01-24,5.125 +UNH,1994-01-25,5.046875 +UNH,1994-01-26,5.203125 +UNH,1994-01-27,5.3125 +UNH,1994-01-28,5.3125 +UNH,1994-01-31,5.34375 +UNH,1994-02-01,5.398437976837158 +UNH,1994-02-02,5.40625 +UNH,1994-02-03,5.375 +UNH,1994-02-04,5.257812976837158 +UNH,1994-02-07,5.210937976837158 +UNH,1994-02-08,5.117187976837158 +UNH,1994-02-09,5.226562976837158 +UNH,1994-02-10,5.296875 +UNH,1994-02-11,5.3125 +UNH,1994-02-14,5.351562976837158 +UNH,1994-02-15,5.3125 +UNH,1994-02-16,5.34375 +UNH,1994-02-17,5.28125 +UNH,1994-02-18,5.226562976837158 +UNH,1994-02-22,5.125 +UNH,1994-02-23,5.054687976837158 +UNH,1994-02-24,5.117187976837158 +UNH,1994-02-25,5.070312976837158 +UNH,1994-02-28,5.164062976837158 +UNH,1994-03-01,5.148437976837158 +UNH,1994-03-02,5.109375 +UNH,1994-03-03,5.078125 +UNH,1994-03-04,5.085937976837158 +UNH,1994-03-07,5.289062976837158 +UNH,1994-03-08,5.367187976837158 +UNH,1994-03-09,5.453125 +UNH,1994-03-10,5.40625 +UNH,1994-03-11,5.375 +UNH,1994-03-14,5.390625 +UNH,1994-03-15,5.59375 +UNH,1994-03-16,5.6875 +UNH,1994-03-17,5.765625 +UNH,1994-03-18,5.734375 +UNH,1994-03-21,5.765625 +UNH,1994-03-22,5.890625 +UNH,1994-03-23,5.828125 +UNH,1994-03-24,5.796875 +UNH,1994-03-25,5.875 +UNH,1994-03-28,5.6875 +UNH,1994-03-29,5.484375 +UNH,1994-03-30,5.28125 +UNH,1994-03-31,5.34375 +UNH,1994-04-04,5.484375 +UNH,1994-04-05,5.609375 +UNH,1994-04-06,5.640625 +UNH,1994-04-07,5.71875 +UNH,1994-04-08,5.75 +UNH,1994-04-11,5.796875 +UNH,1994-04-12,5.703125 +UNH,1994-04-13,5.546875 +UNH,1994-04-14,5.515625 +UNH,1994-04-15,5.5 +UNH,1994-04-18,5.359375 +UNH,1994-04-19,5.0 +UNH,1994-04-20,4.734375 +UNH,1994-04-21,4.9375 +UNH,1994-04-22,5.109375 +UNH,1994-04-25,4.984375 +UNH,1994-04-26,4.9375 +UNH,1994-04-28,4.90625 +UNH,1994-04-29,5.1875 +UNH,1994-05-02,5.515625 +UNH,1994-05-03,5.8125 +UNH,1994-05-04,5.96875 +UNH,1994-05-05,6.09375 +UNH,1994-05-06,5.984375 +UNH,1994-05-09,5.6875 +UNH,1994-05-10,5.78125 +UNH,1994-05-11,5.671875 +UNH,1994-05-12,5.90625 +UNH,1994-05-13,6.015625 +UNH,1994-05-16,5.828125 +UNH,1994-05-17,5.78125 +UNH,1994-05-18,6.0 +UNH,1994-05-19,6.125 +UNH,1994-05-20,6.0 +UNH,1994-05-23,6.03125 +UNH,1994-05-24,6.203125 +UNH,1994-05-25,6.1875 +UNH,1994-05-26,5.96875 +UNH,1994-05-27,5.984375 +UNH,1994-05-31,6.015625 +UNH,1994-06-01,6.03125 +UNH,1994-06-02,6.15625 +UNH,1994-06-03,6.203125 +UNH,1994-06-06,6.3125 +UNH,1994-06-07,6.203125 +UNH,1994-06-08,6.015625 +UNH,1994-06-09,5.8125 +UNH,1994-06-10,6.109375 +UNH,1994-06-13,6.09375 +UNH,1994-06-14,6.078125 +UNH,1994-06-15,6.03125 +UNH,1994-06-16,6.171875 +UNH,1994-06-17,6.09375 +UNH,1994-06-20,6.015625 +UNH,1994-06-21,5.859375 +UNH,1994-06-22,5.734375 +UNH,1994-06-23,5.640625 +UNH,1994-06-24,5.796875 +UNH,1994-06-27,5.9375 +UNH,1994-06-28,5.984375 +UNH,1994-06-29,5.984375 +UNH,1994-06-30,5.640625 +UNH,1994-07-01,5.71875 +UNH,1994-07-05,5.71875 +UNH,1994-07-06,5.5625 +UNH,1994-07-07,5.65625 +UNH,1994-07-08,5.59375 +UNH,1994-07-11,5.546875 +UNH,1994-07-12,5.453125 +UNH,1994-07-13,5.578125 +UNH,1994-07-14,5.765625 +UNH,1994-07-15,5.78125 +UNH,1994-07-18,5.75 +UNH,1994-07-19,5.640625 +UNH,1994-07-20,5.46875 +UNH,1994-07-21,5.453125 +UNH,1994-07-22,5.6875 +UNH,1994-07-25,5.515625 +UNH,1994-07-26,5.546875 +UNH,1994-07-27,5.515625 +UNH,1994-07-28,5.34375 +UNH,1994-07-29,5.6875 +UNH,1994-08-01,5.75 +UNH,1994-08-02,5.78125 +UNH,1994-08-03,5.875 +UNH,1994-08-04,5.515625 +UNH,1994-08-05,5.546875 +UNH,1994-08-08,5.625 +UNH,1994-08-09,5.71875 +UNH,1994-08-10,5.78125 +UNH,1994-08-11,5.796875 +UNH,1994-08-12,5.78125 +UNH,1994-08-15,5.796875 +UNH,1994-08-16,5.78125 +UNH,1994-08-17,5.953125 +UNH,1994-08-18,6.109375 +UNH,1994-08-19,6.203125 +UNH,1994-08-22,6.296875 +UNH,1994-08-23,6.3125 +UNH,1994-08-24,6.34375 +UNH,1994-08-25,6.28125 +UNH,1994-08-26,6.390625 +UNH,1994-08-29,6.40625 +UNH,1994-08-30,6.34375 +UNH,1994-08-31,6.53125 +UNH,1994-09-01,6.5625 +UNH,1994-09-02,6.46875 +UNH,1994-09-06,6.359375 +UNH,1994-09-07,6.46875 +UNH,1994-09-08,6.65625 +UNH,1994-09-09,6.71875 +UNH,1994-09-12,6.625 +UNH,1994-09-13,6.640625 +UNH,1994-09-14,6.65625 +UNH,1994-09-15,6.75 +UNH,1994-09-16,6.75 +UNH,1994-09-19,6.734375 +UNH,1994-09-20,6.625 +UNH,1994-09-21,6.578125 +UNH,1994-09-22,6.578125 +UNH,1994-09-23,6.5 +UNH,1994-09-26,6.375 +UNH,1994-09-27,6.4375 +UNH,1994-09-28,6.703125 +UNH,1994-09-29,6.71875 +UNH,1994-09-30,6.625 +UNH,1994-10-03,6.640625 +UNH,1994-10-04,6.5625 +UNH,1994-10-05,6.453125 +UNH,1994-10-06,6.4375 +UNH,1994-10-07,6.65625 +UNH,1994-10-10,6.765625 +UNH,1994-10-11,6.75 +UNH,1994-10-12,6.828125 +UNH,1994-10-13,6.625 +UNH,1994-10-14,6.671875 +UNH,1994-10-17,6.796875 +UNH,1994-10-18,6.625 +UNH,1994-10-19,6.515625 +UNH,1994-10-20,6.484375 +UNH,1994-10-21,6.375 +UNH,1994-10-24,6.453125 +UNH,1994-10-25,6.40625 +UNH,1994-10-26,6.578125 +UNH,1994-10-27,6.59375 +UNH,1994-10-28,6.609375 +UNH,1994-10-31,6.59375 +UNH,1994-11-01,6.390625 +UNH,1994-11-02,6.234375 +UNH,1994-11-03,6.046875 +UNH,1994-11-04,6.046875 +UNH,1994-11-07,6.046875 +UNH,1994-11-08,6.078125 +UNH,1994-11-09,6.15625 +UNH,1994-11-10,6.09375 +UNH,1994-11-11,6.109375 +UNH,1994-11-14,6.125 +UNH,1994-11-15,6.28125 +UNH,1994-11-16,6.359375 +UNH,1994-11-17,6.3125 +UNH,1994-11-18,6.328125 +UNH,1994-11-21,6.21875 +UNH,1994-11-22,6.0625 +UNH,1994-11-23,5.96875 +UNH,1994-11-25,6.03125 +UNH,1994-11-28,6.015625 +UNH,1994-11-29,6.109375 +UNH,1994-11-30,5.953125 +UNH,1994-12-01,5.875 +UNH,1994-12-02,5.90625 +UNH,1994-12-05,5.875 +UNH,1994-12-06,5.75 +UNH,1994-12-07,5.453125 +UNH,1994-12-08,5.125 +UNH,1994-12-09,5.234375 +UNH,1994-12-12,5.453125 +UNH,1994-12-13,5.578125 +UNH,1994-12-14,5.578125 +UNH,1994-12-15,5.515625 +UNH,1994-12-16,5.65625 +UNH,1994-12-19,5.734375 +UNH,1994-12-20,5.71875 +UNH,1994-12-21,5.765625 +UNH,1994-12-22,5.75 +UNH,1994-12-23,5.671875 +UNH,1994-12-27,5.75 +UNH,1994-12-28,5.546875 +UNH,1994-12-29,5.75 +UNH,1994-12-30,5.640625 +UNH,1995-01-03,5.390625 +UNH,1995-01-04,5.328125 +UNH,1995-01-05,5.34375 +UNH,1995-01-06,5.34375 +UNH,1995-01-09,5.609375 +UNH,1995-01-10,5.71875 +UNH,1995-01-11,5.671875 +UNH,1995-01-12,5.515625 +UNH,1995-01-13,5.53125 +UNH,1995-01-16,5.5 +UNH,1995-01-17,5.5 +UNH,1995-01-18,5.515625 +UNH,1995-01-19,5.734375 +UNH,1995-01-20,5.71875 +UNH,1995-01-23,5.640625 +UNH,1995-01-24,5.609375 +UNH,1995-01-25,5.484375 +UNH,1995-01-26,5.484375 +UNH,1995-01-27,5.5 +UNH,1995-01-30,5.875 +UNH,1995-01-31,6.0625 +UNH,1995-02-01,6.125 +UNH,1995-02-02,5.96875 +UNH,1995-02-03,6.171875 +UNH,1995-02-06,6.1875 +UNH,1995-02-07,6.109375 +UNH,1995-02-08,6.15625 +UNH,1995-02-09,6.0 +UNH,1995-02-10,6.046875 +UNH,1995-02-13,5.96875 +UNH,1995-02-14,5.65625 +UNH,1995-02-15,5.578125 +UNH,1995-02-16,5.515625 +UNH,1995-02-17,5.375 +UNH,1995-02-21,5.234375 +UNH,1995-02-22,5.4375 +UNH,1995-02-23,5.359375 +UNH,1995-02-24,5.421875 +UNH,1995-02-27,5.359375 +UNH,1995-02-28,5.375 +UNH,1995-03-01,5.515625 +UNH,1995-03-02,5.390625 +UNH,1995-03-03,5.375 +UNH,1995-03-06,5.296875 +UNH,1995-03-07,5.3125 +UNH,1995-03-08,5.34375 +UNH,1995-03-09,5.28125 +UNH,1995-03-10,5.34375 +UNH,1995-03-13,5.40625 +UNH,1995-03-14,5.453125 +UNH,1995-03-15,5.5625 +UNH,1995-03-16,5.859375 +UNH,1995-03-17,5.828125 +UNH,1995-03-20,5.78125 +UNH,1995-03-21,5.703125 +UNH,1995-03-22,5.71875 +UNH,1995-03-23,5.703125 +UNH,1995-03-24,5.796875 +UNH,1995-03-27,5.984375 +UNH,1995-03-28,6.078125 +UNH,1995-03-29,6.046875 +UNH,1995-03-30,5.921875 +UNH,1995-03-31,5.84375 +UNH,1995-04-03,5.796875 +UNH,1995-04-04,5.796875 +UNH,1995-04-05,5.671875 +UNH,1995-04-06,5.59375 +UNH,1995-04-07,5.6875 +UNH,1995-04-10,5.609375 +UNH,1995-04-11,5.59375 +UNH,1995-04-12,5.6875 +UNH,1995-04-13,5.734375 +UNH,1995-04-17,5.625 +UNH,1995-04-18,5.453125 +UNH,1995-04-19,4.921875 +UNH,1995-04-20,4.90625 +UNH,1995-04-21,5.046875 +UNH,1995-04-24,4.828125 +UNH,1995-04-25,4.640625 +UNH,1995-04-26,4.53125 +UNH,1995-04-27,4.671875 +UNH,1995-04-28,4.546875 +UNH,1995-05-01,4.59375 +UNH,1995-05-02,4.796875 +UNH,1995-05-03,4.734375 +UNH,1995-05-04,4.328125 +UNH,1995-05-05,4.4375 +UNH,1995-05-08,4.5 +UNH,1995-05-09,4.578125 +UNH,1995-05-10,4.84375 +UNH,1995-05-11,4.875 +UNH,1995-05-12,4.734375 +UNH,1995-05-15,4.796875 +UNH,1995-05-16,4.78125 +UNH,1995-05-17,4.859375 +UNH,1995-05-18,4.828125 +UNH,1995-05-19,4.734375 +UNH,1995-05-22,4.5625 +UNH,1995-05-23,4.5 +UNH,1995-05-24,4.5625 +UNH,1995-05-25,4.578125 +UNH,1995-05-26,4.515625 +UNH,1995-05-30,4.578125 +UNH,1995-05-31,4.65625 +UNH,1995-06-01,4.734375 +UNH,1995-06-02,4.84375 +UNH,1995-06-05,4.953125 +UNH,1995-06-06,4.921875 +UNH,1995-06-07,5.171875 +UNH,1995-06-08,5.203125 +UNH,1995-06-09,5.234375 +UNH,1995-06-12,5.1875 +UNH,1995-06-13,5.296875 +UNH,1995-06-14,5.0 +UNH,1995-06-15,5.03125 +UNH,1995-06-16,5.0 +UNH,1995-06-19,5.09375 +UNH,1995-06-20,5.015625 +UNH,1995-06-21,5.265625 +UNH,1995-06-22,5.578125 +UNH,1995-06-23,5.375 +UNH,1995-06-26,5.375 +UNH,1995-06-27,5.125 +UNH,1995-06-28,5.078125 +UNH,1995-06-29,5.125 +UNH,1995-06-30,5.171875 +UNH,1995-07-03,5.25 +UNH,1995-07-05,5.203125 +UNH,1995-07-06,5.0625 +UNH,1995-07-07,5.046875 +UNH,1995-07-10,5.09375 +UNH,1995-07-11,5.203125 +UNH,1995-07-12,5.34375 +UNH,1995-07-13,5.546875 +UNH,1995-07-14,5.5625 +UNH,1995-07-17,5.75 +UNH,1995-07-18,5.625 +UNH,1995-07-19,5.40625 +UNH,1995-07-20,5.53125 +UNH,1995-07-21,5.46875 +UNH,1995-07-24,5.578125 +UNH,1995-07-25,5.71875 +UNH,1995-07-26,5.71875 +UNH,1995-07-27,5.71875 +UNH,1995-07-28,5.625 +UNH,1995-07-31,5.625 +UNH,1995-08-01,5.65625 +UNH,1995-08-02,5.625 +UNH,1995-08-03,5.296875 +UNH,1995-08-04,5.125 +UNH,1995-08-07,5.21875 +UNH,1995-08-08,5.15625 +UNH,1995-08-09,5.15625 +UNH,1995-08-10,5.15625 +UNH,1995-08-11,5.1875 +UNH,1995-08-14,5.1875 +UNH,1995-08-15,5.21875 +UNH,1995-08-16,5.359375 +UNH,1995-08-17,5.4375 +UNH,1995-08-18,5.484375 +UNH,1995-08-21,5.453125 +UNH,1995-08-22,5.390625 +UNH,1995-08-23,5.265625 +UNH,1995-08-24,5.21875 +UNH,1995-08-25,5.234375 +UNH,1995-08-28,5.25 +UNH,1995-08-29,5.28125 +UNH,1995-08-30,5.296875 +UNH,1995-08-31,5.28125 +UNH,1995-09-01,5.234375 +UNH,1995-09-05,5.4375 +UNH,1995-09-06,5.515625 +UNH,1995-09-07,5.5 +UNH,1995-09-08,5.75 +UNH,1995-09-11,5.671875 +UNH,1995-09-12,5.6875 +UNH,1995-09-13,5.71875 +UNH,1995-09-14,5.703125 +UNH,1995-09-15,5.78125 +UNH,1995-09-18,5.84375 +UNH,1995-09-19,5.921875 +UNH,1995-09-20,5.953125 +UNH,1995-09-21,6.046875 +UNH,1995-09-22,6.0 +UNH,1995-09-25,5.9375 +UNH,1995-09-26,5.9375 +UNH,1995-09-27,5.875 +UNH,1995-09-28,6.015625 +UNH,1995-09-29,6.109375 +UNH,1995-10-02,6.1875 +UNH,1995-10-03,6.15625 +UNH,1995-10-04,6.09375 +UNH,1995-10-05,6.203125 +UNH,1995-10-06,6.125 +UNH,1995-10-09,6.140625 +UNH,1995-10-10,6.078125 +UNH,1995-10-11,5.984375 +UNH,1995-10-12,6.078125 +UNH,1995-10-13,6.09375 +UNH,1995-10-16,6.109375 +UNH,1995-10-17,6.171875 +UNH,1995-10-18,6.28125 +UNH,1995-10-19,6.234375 +UNH,1995-10-20,6.203125 +UNH,1995-10-23,6.359375 +UNH,1995-10-24,6.8125 +UNH,1995-10-25,6.71875 +UNH,1995-10-26,6.78125 +UNH,1995-10-27,6.640625 +UNH,1995-10-30,6.734375 +UNH,1995-10-31,6.640625 +UNH,1995-11-01,6.796875 +UNH,1995-11-02,7.1875 +UNH,1995-11-03,7.28125 +UNH,1995-11-06,7.1875 +UNH,1995-11-07,7.1875 +UNH,1995-11-08,7.1875 +UNH,1995-11-09,7.171875 +UNH,1995-11-10,7.125 +UNH,1995-11-13,7.28125 +UNH,1995-11-14,7.265625 +UNH,1995-11-15,7.203125 +UNH,1995-11-16,7.203125 +UNH,1995-11-17,7.296875 +UNH,1995-11-20,6.921875 +UNH,1995-11-21,7.140625 +UNH,1995-11-22,7.28125 +UNH,1995-11-24,7.234375 +UNH,1995-11-27,7.3125 +UNH,1995-11-28,7.53125 +UNH,1995-11-29,7.484375 +UNH,1995-11-30,7.859375 +UNH,1995-12-01,7.65625 +UNH,1995-12-04,7.5625 +UNH,1995-12-05,7.71875 +UNH,1995-12-06,7.828125 +UNH,1995-12-07,7.796875 +UNH,1995-12-08,7.703125 +UNH,1995-12-11,7.890625 +UNH,1995-12-12,7.890625 +UNH,1995-12-13,7.921875 +UNH,1995-12-14,7.875 +UNH,1995-12-15,8.125 +UNH,1995-12-18,7.78125 +UNH,1995-12-19,7.546875 +UNH,1995-12-20,7.484375 +UNH,1995-12-21,7.75 +UNH,1995-12-22,7.859375 +UNH,1995-12-26,7.84375 +UNH,1995-12-27,8.078125 +UNH,1995-12-28,8.171875 +UNH,1995-12-29,8.171875 +UNH,1996-01-02,8.078125 +UNH,1996-01-03,8.109375 +UNH,1996-01-04,8.1875 +UNH,1996-01-05,7.859375 +UNH,1996-01-08,7.703125 +UNH,1996-01-09,7.265625 +UNH,1996-01-10,7.25 +UNH,1996-01-11,7.265625 +UNH,1996-01-12,7.09375 +UNH,1996-01-15,7.28125 +UNH,1996-01-16,7.40625 +UNH,1996-01-17,7.453125 +UNH,1996-01-18,7.578125 +UNH,1996-01-19,7.390625 +UNH,1996-01-22,7.25 +UNH,1996-01-23,7.203125 +UNH,1996-01-24,7.578125 +UNH,1996-01-25,7.625 +UNH,1996-01-26,7.75 +UNH,1996-01-29,7.734375 +UNH,1996-01-30,7.734375 +UNH,1996-01-31,7.84375 +UNH,1996-02-01,7.890625 +UNH,1996-02-02,7.9375 +UNH,1996-02-05,7.84375 +UNH,1996-02-06,7.8125 +UNH,1996-02-07,7.828125 +UNH,1996-02-08,8.078125 +UNH,1996-02-09,8.0625 +UNH,1996-02-12,8.390625 +UNH,1996-02-13,8.421875 +UNH,1996-02-14,8.375 +UNH,1996-02-15,8.375 +UNH,1996-02-16,8.125 +UNH,1996-02-20,8.015625 +UNH,1996-02-21,8.03125 +UNH,1996-02-22,8.125 +UNH,1996-02-23,8.140625 +UNH,1996-02-26,8.0625 +UNH,1996-02-27,8.109375 +UNH,1996-02-28,7.921875 +UNH,1996-02-29,8.140625 +UNH,1996-03-01,8.359375 +UNH,1996-03-04,8.296875 +UNH,1996-03-05,8.234375 +UNH,1996-03-06,8.125 +UNH,1996-03-07,8.15625 +UNH,1996-03-08,7.8125 +UNH,1996-03-11,7.9375 +UNH,1996-03-12,7.859375 +UNH,1996-03-13,7.833983898162842 +UNH,1996-03-14,7.828125 +UNH,1996-03-15,7.734375 +UNH,1996-03-18,7.765625 +UNH,1996-03-19,7.859375 +UNH,1996-03-20,7.734375 +UNH,1996-03-21,7.796875 +UNH,1996-03-22,7.703125 +UNH,1996-03-25,7.6875 +UNH,1996-03-26,7.59375 +UNH,1996-03-27,7.703125 +UNH,1996-03-28,7.59375 +UNH,1996-03-29,7.6875 +UNH,1996-04-01,8.015625 +UNH,1996-04-02,7.984375 +UNH,1996-04-03,7.9375 +UNH,1996-04-04,7.8125 +UNH,1996-04-08,7.625 +UNH,1996-04-09,7.609375 +UNH,1996-04-10,7.296875 +UNH,1996-04-11,7.515625 +UNH,1996-04-12,7.578125 +UNH,1996-04-15,7.703125 +UNH,1996-04-16,7.828125 +UNH,1996-04-17,7.609375 +UNH,1996-04-18,7.5 +UNH,1996-04-19,7.5 +UNH,1996-04-22,7.234375 +UNH,1996-04-23,7.328125 +UNH,1996-04-24,7.28125 +UNH,1996-04-25,7.34375 +UNH,1996-04-26,7.296875 +UNH,1996-04-29,7.265625 +UNH,1996-04-30,7.3125 +UNH,1996-05-01,7.203125 +UNH,1996-05-02,7.109375 +UNH,1996-05-03,7.109375 +UNH,1996-05-06,7.015625 +UNH,1996-05-07,6.796875 +UNH,1996-05-08,6.78125 +UNH,1996-05-09,6.828125 +UNH,1996-05-10,6.671875 +UNH,1996-05-13,6.78125 +UNH,1996-05-14,6.75 +UNH,1996-05-15,6.875 +UNH,1996-05-16,6.90625 +UNH,1996-05-17,6.90625 +UNH,1996-05-20,6.828125 +UNH,1996-05-21,6.65625 +UNH,1996-05-22,6.71875 +UNH,1996-05-23,6.609375 +UNH,1996-05-24,6.640625 +UNH,1996-05-28,6.5625 +UNH,1996-05-29,6.484375 +UNH,1996-05-30,6.703125 +UNH,1996-05-31,6.859375 +UNH,1996-06-03,6.953125 +UNH,1996-06-04,6.640625 +UNH,1996-06-05,6.84375 +UNH,1996-06-06,6.875 +UNH,1996-06-07,6.59375 +UNH,1996-06-10,6.359375 +UNH,1996-06-11,6.3125 +UNH,1996-06-12,6.578125 +UNH,1996-06-13,6.5625 +UNH,1996-06-14,6.53125 +UNH,1996-06-17,6.53125 +UNH,1996-06-18,6.5625 +UNH,1996-06-19,6.359375 +UNH,1996-06-20,6.03125 +UNH,1996-06-21,6.09375 +UNH,1996-06-24,6.03125 +UNH,1996-06-25,6.09375 +UNH,1996-06-26,6.1875 +UNH,1996-06-27,6.296875 +UNH,1996-06-28,6.3125 +UNH,1996-07-01,6.375 +UNH,1996-07-02,6.234375 +UNH,1996-07-03,6.1875 +UNH,1996-07-05,6.0625 +UNH,1996-07-08,6.015625 +UNH,1996-07-09,5.703125 +UNH,1996-07-10,5.53125 +UNH,1996-07-11,3.875 +UNH,1996-07-12,4.140625 +UNH,1996-07-15,4.078125 +UNH,1996-07-16,4.015625 +UNH,1996-07-17,4.15625 +UNH,1996-07-18,4.28125 +UNH,1996-07-19,4.265625 +UNH,1996-07-22,4.328125 +UNH,1996-07-23,4.1875 +UNH,1996-07-24,4.046875 +UNH,1996-07-25,4.0625 +UNH,1996-07-26,4.1875 +UNH,1996-07-29,4.1875 +UNH,1996-07-30,4.21875 +UNH,1996-07-31,4.21875 +UNH,1996-08-01,4.3125 +UNH,1996-08-02,4.390625 +UNH,1996-08-05,4.546875 +UNH,1996-08-06,4.703125 +UNH,1996-08-07,4.78125 +UNH,1996-08-08,4.90625 +UNH,1996-08-09,4.953125 +UNH,1996-08-12,4.828125 +UNH,1996-08-13,4.671875 +UNH,1996-08-14,4.71875 +UNH,1996-08-15,4.78125 +UNH,1996-08-16,4.859375 +UNH,1996-08-19,4.90625 +UNH,1996-08-20,4.828125 +UNH,1996-08-21,4.875 +UNH,1996-08-22,5.03125 +UNH,1996-08-23,4.984375 +UNH,1996-08-26,4.90625 +UNH,1996-08-27,4.984375 +UNH,1996-08-28,4.96875 +UNH,1996-08-29,4.859375 +UNH,1996-08-30,4.828125 +UNH,1996-09-03,4.828125 +UNH,1996-09-04,5.0625 +UNH,1996-09-05,4.953125 +UNH,1996-09-06,4.84375 +UNH,1996-09-09,4.875 +UNH,1996-09-10,4.828125 +UNH,1996-09-11,5.015625 +UNH,1996-09-12,5.15625 +UNH,1996-09-13,5.296875 +UNH,1996-09-16,5.375 +UNH,1996-09-17,5.34375 +UNH,1996-09-18,5.359375 +UNH,1996-09-19,5.296875 +UNH,1996-09-20,5.3125 +UNH,1996-09-23,5.28125 +UNH,1996-09-24,5.203125 +UNH,1996-09-25,5.15625 +UNH,1996-09-26,5.171875 +UNH,1996-09-27,5.125 +UNH,1996-09-30,5.203125 +UNH,1996-10-01,5.09375 +UNH,1996-10-02,5.125 +UNH,1996-10-03,5.171875 +UNH,1996-10-04,5.109375 +UNH,1996-10-07,5.046875 +UNH,1996-10-08,4.953125 +UNH,1996-10-09,4.921875 +UNH,1996-10-10,4.875 +UNH,1996-10-11,4.84375 +UNH,1996-10-14,4.890625 +UNH,1996-10-15,4.90625 +UNH,1996-10-16,4.890625 +UNH,1996-10-17,4.9375 +UNH,1996-10-18,4.984375 +UNH,1996-10-21,4.8125 +UNH,1996-10-22,4.578125 +UNH,1996-10-23,4.53125 +UNH,1996-10-24,4.4375 +UNH,1996-10-25,4.5 +UNH,1996-10-28,4.53125 +UNH,1996-10-29,4.671875 +UNH,1996-10-30,4.6875 +UNH,1996-10-31,4.71875 +UNH,1996-11-01,4.75 +UNH,1996-11-04,4.65625 +UNH,1996-11-05,4.640625 +UNH,1996-11-06,5.015625 +UNH,1996-11-07,5.546875 +UNH,1996-11-08,5.4375 +UNH,1996-11-11,5.5 +UNH,1996-11-12,5.46875 +UNH,1996-11-13,5.546875 +UNH,1996-11-14,5.421875 +UNH,1996-11-15,5.4375 +UNH,1996-11-18,5.484375 +UNH,1996-11-19,5.3125 +UNH,1996-11-20,5.3125 +UNH,1996-11-21,5.265625 +UNH,1996-11-22,5.5 +UNH,1996-11-25,5.640625 +UNH,1996-11-26,5.484375 +UNH,1996-11-27,5.375 +UNH,1996-11-29,5.390625 +UNH,1996-12-02,5.390625 +UNH,1996-12-03,5.453125 +UNH,1996-12-04,5.59375 +UNH,1996-12-05,5.84375 +UNH,1996-12-06,5.921875 +UNH,1996-12-09,5.9375 +UNH,1996-12-10,5.953125 +UNH,1996-12-11,5.875 +UNH,1996-12-12,5.796875 +UNH,1996-12-13,5.59375 +UNH,1996-12-16,5.875 +UNH,1996-12-17,5.78125 +UNH,1996-12-18,5.875 +UNH,1996-12-19,5.875 +UNH,1996-12-20,5.859375 +UNH,1996-12-23,5.796875 +UNH,1996-12-24,5.828125 +UNH,1996-12-26,5.8125 +UNH,1996-12-27,5.734375 +UNH,1996-12-30,5.640625 +UNH,1996-12-31,5.625 +UNH,1997-01-02,5.65625 +UNH,1997-01-03,5.8125 +UNH,1997-01-06,5.828125 +UNH,1997-01-07,5.84375 +UNH,1997-01-08,5.71875 +UNH,1997-01-09,5.6875 +UNH,1997-01-10,5.75 +UNH,1997-01-13,5.546875 +UNH,1997-01-14,5.453125 +UNH,1997-01-15,5.53125 +UNH,1997-01-16,5.5625 +UNH,1997-01-17,5.40625 +UNH,1997-01-20,5.4375 +UNH,1997-01-21,5.65625 +UNH,1997-01-22,5.53125 +UNH,1997-01-23,5.703125 +UNH,1997-01-24,5.921875 +UNH,1997-01-27,5.765625 +UNH,1997-01-28,5.796875 +UNH,1997-01-29,5.8125 +UNH,1997-01-30,5.828125 +UNH,1997-01-31,6.09375 +UNH,1997-02-03,6.109375 +UNH,1997-02-04,5.921875 +UNH,1997-02-05,5.734375 +UNH,1997-02-06,5.703125 +UNH,1997-02-07,5.84375 +UNH,1997-02-10,5.984375 +UNH,1997-02-11,5.859375 +UNH,1997-02-12,6.078125 +UNH,1997-02-13,6.328125 +UNH,1997-02-14,6.796875 +UNH,1997-02-18,6.640625 +UNH,1997-02-19,6.421875 +UNH,1997-02-20,6.46875 +UNH,1997-02-21,6.40625 +UNH,1997-02-24,6.375 +UNH,1997-02-25,6.421875 +UNH,1997-02-26,6.359375 +UNH,1997-02-27,6.28125 +UNH,1997-02-28,6.25 +UNH,1997-03-03,6.421875 +UNH,1997-03-04,6.4375 +UNH,1997-03-05,6.578125 +UNH,1997-03-06,6.46875 +UNH,1997-03-07,6.71875 +UNH,1997-03-10,6.734375 +UNH,1997-03-11,6.890625 +UNH,1997-03-12,6.859375 +UNH,1997-03-13,6.75 +UNH,1997-03-14,6.75 +UNH,1997-03-17,6.75 +UNH,1997-03-18,6.578125 +UNH,1997-03-19,6.390625 +UNH,1997-03-20,6.484375 +UNH,1997-03-21,6.390625 +UNH,1997-03-24,6.734375 +UNH,1997-03-25,6.5 +UNH,1997-03-26,6.515625 +UNH,1997-03-27,6.3125 +UNH,1997-03-31,5.953125 +UNH,1997-04-01,6.09375 +UNH,1997-04-02,6.234375 +UNH,1997-04-03,6.0625 +UNH,1997-04-04,6.265625 +UNH,1997-04-07,6.3125 +UNH,1997-04-08,6.28125 +UNH,1997-04-09,6.390625 +UNH,1997-04-10,6.5625 +UNH,1997-04-11,6.3125 +UNH,1997-04-14,6.25 +UNH,1997-04-15,6.210937976837158 +UNH,1997-04-16,6.1875 +UNH,1997-04-17,6.296875 +UNH,1997-04-18,5.890625 +UNH,1997-04-21,5.78125 +UNH,1997-04-22,5.625 +UNH,1997-04-23,5.578125 +UNH,1997-04-24,5.5 +UNH,1997-04-25,5.5625 +UNH,1997-04-28,5.59375 +UNH,1997-04-29,5.875 +UNH,1997-04-30,6.078125 +UNH,1997-05-01,5.953125 +UNH,1997-05-02,6.109375 +UNH,1997-05-05,6.125 +UNH,1997-05-06,6.125 +UNH,1997-05-07,6.3125 +UNH,1997-05-08,6.390625 +UNH,1997-05-09,6.328125 +UNH,1997-05-12,6.484375 +UNH,1997-05-13,6.5 +UNH,1997-05-14,6.453125 +UNH,1997-05-15,6.34375 +UNH,1997-05-16,6.359375 +UNH,1997-05-19,6.421875 +UNH,1997-05-20,6.5 +UNH,1997-05-21,6.46875 +UNH,1997-05-22,6.40625 +UNH,1997-05-23,6.46875 +UNH,1997-05-27,6.609375 +UNH,1997-05-28,6.625 +UNH,1997-05-29,6.65625 +UNH,1997-05-30,7.0625 +UNH,1997-06-02,6.890625 +UNH,1997-06-03,6.78125 +UNH,1997-06-04,6.796875 +UNH,1997-06-05,6.75 +UNH,1997-06-06,6.828125 +UNH,1997-06-09,6.96875 +UNH,1997-06-10,7.0 +UNH,1997-06-11,6.96875 +UNH,1997-06-12,7.015625 +UNH,1997-06-13,7.046875 +UNH,1997-06-16,6.765625 +UNH,1997-06-17,6.6875 +UNH,1997-06-18,6.515625 +UNH,1997-06-19,6.71875 +UNH,1997-06-20,6.859375 +UNH,1997-06-23,6.78125 +UNH,1997-06-24,6.765625 +UNH,1997-06-25,6.828125 +UNH,1997-06-26,6.765625 +UNH,1997-06-27,6.5625 +UNH,1997-06-30,6.5 +UNH,1997-07-01,6.53125 +UNH,1997-07-02,6.5625 +UNH,1997-07-03,6.625 +UNH,1997-07-07,6.640625 +UNH,1997-07-08,6.5625 +UNH,1997-07-09,6.351562976837158 +UNH,1997-07-10,6.382812976837158 +UNH,1997-07-11,6.46875 +UNH,1997-07-14,6.351562976837158 +UNH,1997-07-15,6.5625 +UNH,1997-07-16,6.742187976837158 +UNH,1997-07-17,6.71875 +UNH,1997-07-18,6.625 +UNH,1997-07-21,6.671875 +UNH,1997-07-22,6.625 +UNH,1997-07-23,6.851562976837158 +UNH,1997-07-24,7.078125 +UNH,1997-07-25,6.953125 +UNH,1997-07-28,6.859375 +UNH,1997-07-29,6.953125 +UNH,1997-07-30,7.085937976837158 +UNH,1997-07-31,7.125 +UNH,1997-08-01,7.0625 +UNH,1997-08-04,7.5 +UNH,1997-08-05,7.164062976837158 +UNH,1997-08-06,7.257812976837158 +UNH,1997-08-07,6.34375 +UNH,1997-08-08,6.46875 +UNH,1997-08-11,6.21875 +UNH,1997-08-12,6.125 +UNH,1997-08-13,6.03125 +UNH,1997-08-14,6.179687976837158 +UNH,1997-08-15,6.242187976837158 +UNH,1997-08-18,6.234375 +UNH,1997-08-19,6.335937976837158 +UNH,1997-08-20,6.273437976837158 +UNH,1997-08-21,6.179687976837158 +UNH,1997-08-22,6.210937976837158 +UNH,1997-08-25,6.125 +UNH,1997-08-26,6.140625 +UNH,1997-08-27,6.09375 +UNH,1997-08-28,6.0625 +UNH,1997-08-29,6.078125 +UNH,1997-09-02,6.257812976837158 +UNH,1997-09-03,6.34375 +UNH,1997-09-04,6.40625 +UNH,1997-09-05,6.625 +UNH,1997-09-08,6.523437976837158 +UNH,1997-09-09,6.617187976837158 +UNH,1997-09-10,6.601562976837158 +UNH,1997-09-11,6.5625 +UNH,1997-09-12,6.703125 +UNH,1997-09-15,6.679687976837158 +UNH,1997-09-16,6.710937976837158 +UNH,1997-09-17,6.703125 +UNH,1997-09-18,6.757812976837158 +UNH,1997-09-19,6.742187976837158 +UNH,1997-09-22,6.757812976837158 +UNH,1997-09-23,6.5625 +UNH,1997-09-24,6.421875 +UNH,1997-09-25,6.328125 +UNH,1997-09-26,6.242187976837158 +UNH,1997-09-29,6.117187976837158 +UNH,1997-09-30,6.25 +UNH,1997-10-01,6.390625 +UNH,1997-10-02,6.09375 +UNH,1997-10-03,6.0625 +UNH,1997-10-06,6.023437976837158 +UNH,1997-10-07,6.273437976837158 +UNH,1997-10-08,6.671875 +UNH,1997-10-09,6.570312976837158 +UNH,1997-10-10,6.476562976837158 +UNH,1997-10-13,6.515625 +UNH,1997-10-14,6.492187976837158 +UNH,1997-10-15,6.414062976837158 +UNH,1997-10-16,6.460937976837158 +UNH,1997-10-17,6.484375 +UNH,1997-10-20,6.59375 +UNH,1997-10-21,6.601562976837158 +UNH,1997-10-22,6.671875 +UNH,1997-10-23,6.523437976837158 +UNH,1997-10-24,6.453125 +UNH,1997-10-27,5.382812976837158 +UNH,1997-10-28,5.9375 +UNH,1997-10-29,5.945312976837158 +UNH,1997-10-30,5.859375 +UNH,1997-10-31,5.789062976837158 +UNH,1997-11-03,5.867187976837158 +UNH,1997-11-04,6.070312976837158 +UNH,1997-11-05,6.273437976837158 +UNH,1997-11-06,6.671875 +UNH,1997-11-07,6.625 +UNH,1997-11-10,6.59375 +UNH,1997-11-11,6.578125 +UNH,1997-11-12,6.515625 +UNH,1997-11-13,6.601562976837158 +UNH,1997-11-14,6.65625 +UNH,1997-11-17,6.726562976837158 +UNH,1997-11-18,6.570312976837158 +UNH,1997-11-19,6.640625 +UNH,1997-11-20,6.726562976837158 +UNH,1997-11-21,6.648437976837158 +UNH,1997-11-24,6.5625 +UNH,1997-11-25,6.375 +UNH,1997-11-26,6.460937976837158 +UNH,1997-11-28,6.507812976837158 +UNH,1997-12-01,6.570312976837158 +UNH,1997-12-02,6.609375 +UNH,1997-12-03,6.53125 +UNH,1997-12-04,6.4375 +UNH,1997-12-05,6.492187976837158 +UNH,1997-12-08,6.554687976837158 +UNH,1997-12-09,6.460937976837158 +UNH,1997-12-10,6.320312976837158 +UNH,1997-12-11,6.28125 +UNH,1997-12-12,6.148437976837158 +UNH,1997-12-15,6.171875 +UNH,1997-12-16,6.234375 +UNH,1997-12-17,6.203125 +UNH,1997-12-18,5.929687976837158 +UNH,1997-12-19,5.945312976837158 +UNH,1997-12-22,5.882812976837158 +UNH,1997-12-23,5.804687976837158 +UNH,1997-12-24,5.875 +UNH,1997-12-26,5.929687976837158 +UNH,1997-12-29,6.023437976837158 +UNH,1997-12-30,6.148437976837158 +UNH,1997-12-31,6.210937976837158 +UNH,1998-01-02,6.210937976837158 +UNH,1998-01-05,6.203125 +UNH,1998-01-06,6.234375 +UNH,1998-01-07,6.289062976837158 +UNH,1998-01-08,6.3125 +UNH,1998-01-09,6.1875 +UNH,1998-01-12,6.078125 +UNH,1998-01-13,6.0 +UNH,1998-01-14,6.109375 +UNH,1998-01-15,5.875 +UNH,1998-01-16,6.015625 +UNH,1998-01-20,5.992187976837158 +UNH,1998-01-21,5.992187976837158 +UNH,1998-01-22,6.0 +UNH,1998-01-23,5.914062976837158 +UNH,1998-01-26,5.851562976837158 +UNH,1998-01-27,6.0 +UNH,1998-01-28,6.09375 +UNH,1998-01-29,6.1875 +UNH,1998-01-30,6.40625 +UNH,1998-02-02,6.546875 +UNH,1998-02-03,6.515625 +UNH,1998-02-04,6.554687976837158 +UNH,1998-02-05,6.523437976837158 +UNH,1998-02-06,6.53125 +UNH,1998-02-09,6.773437976837158 +UNH,1998-02-10,6.796875 +UNH,1998-02-11,6.710937976837158 +UNH,1998-02-12,7.0 +UNH,1998-02-13,7.273437976837158 +UNH,1998-02-17,7.101562976837158 +UNH,1998-02-18,7.304687976837158 +UNH,1998-02-19,7.328125 +UNH,1998-02-20,7.328125 +UNH,1998-02-23,7.453125 +UNH,1998-02-24,7.453125 +UNH,1998-02-25,7.5625 +UNH,1998-02-26,7.609375 +UNH,1998-02-27,7.585937976837158 +UNH,1998-03-02,7.648437976837158 +UNH,1998-03-03,7.84375 +UNH,1998-03-04,8.03125 +UNH,1998-03-05,7.921875 +UNH,1998-03-06,8.0 +UNH,1998-03-09,8.070313453674316 +UNH,1998-03-10,8.265625 +UNH,1998-03-11,8.21875 +UNH,1998-03-12,8.351563453674316 +UNH,1998-03-13,8.195313453674316 +UNH,1998-03-16,8.148438453674316 +UNH,1998-03-17,8.125 +UNH,1998-03-18,8.195313453674316 +UNH,1998-03-19,8.101563453674316 +UNH,1998-03-20,8.015625 +UNH,1998-03-23,8.085938453674316 +UNH,1998-03-24,8.289063453674316 +UNH,1998-03-25,8.328125 +UNH,1998-03-26,8.34375 +UNH,1998-03-27,8.234375 +UNH,1998-03-30,8.140625 +UNH,1998-03-31,8.09375 +UNH,1998-04-01,8.070313453674316 +UNH,1998-04-02,8.578125 +UNH,1998-04-03,8.71875 +UNH,1998-04-06,8.578125 +UNH,1998-04-07,8.515625 +UNH,1998-04-08,8.585938453674316 +UNH,1998-04-09,8.757813453674316 +UNH,1998-04-13,8.742188453674316 +UNH,1998-04-14,9.0625 +UNH,1998-04-15,8.835938453674316 +UNH,1998-04-16,8.734375 +UNH,1998-04-17,8.726563453674316 +UNH,1998-04-20,8.726563453674316 +UNH,1998-04-21,8.726563453674316 +UNH,1998-04-22,8.796875 +UNH,1998-04-23,8.460938453674316 +UNH,1998-04-24,8.359375 +UNH,1998-04-27,8.070313453674316 +UNH,1998-04-28,8.21875 +UNH,1998-04-29,8.34375 +UNH,1998-04-30,8.78125 +UNH,1998-05-01,8.703125 +UNH,1998-05-04,8.710938453674316 +UNH,1998-05-05,8.78125 +UNH,1998-05-06,8.75 +UNH,1998-05-07,8.796875 +UNH,1998-05-08,9.078125 +UNH,1998-05-11,9.007813453674316 +UNH,1998-05-12,8.976563453674316 +UNH,1998-05-13,9.046875 +UNH,1998-05-14,9.09375 +UNH,1998-05-15,8.789063453674316 +UNH,1998-05-18,8.65625 +UNH,1998-05-19,8.390625 +UNH,1998-05-20,8.242188453674316 +UNH,1998-05-21,8.5 +UNH,1998-05-22,8.289063453674316 +UNH,1998-05-26,8.125 +UNH,1998-05-27,8.015625 +UNH,1998-05-28,7.8125 +UNH,1998-05-29,8.0 +UNH,1998-06-01,7.90625 +UNH,1998-06-02,7.773437976837158 +UNH,1998-06-03,7.8125 +UNH,1998-06-04,7.78125 +UNH,1998-06-05,7.859375 +UNH,1998-06-08,7.859375 +UNH,1998-06-09,7.953125 +UNH,1998-06-10,7.992187976837158 +UNH,1998-06-11,7.976562976837158 +UNH,1998-06-12,7.984375 +UNH,1998-06-15,7.84375 +UNH,1998-06-16,7.742187976837158 +UNH,1998-06-17,7.867187976837158 +UNH,1998-06-18,8.007813453674316 +UNH,1998-06-19,7.921875 +UNH,1998-06-22,7.804687976837158 +UNH,1998-06-23,7.75 +UNH,1998-06-24,7.960937976837158 +UNH,1998-06-25,8.007813453674316 +UNH,1998-06-26,8.15625 +UNH,1998-06-29,8.226563453674316 +UNH,1998-06-30,7.960937976837158 +UNH,1998-07-01,8.210938453674316 +UNH,1998-07-02,8.132813453674316 +UNH,1998-07-06,8.125 +UNH,1998-07-07,8.117188453674316 +UNH,1998-07-08,8.125 +UNH,1998-07-09,8.054688453674316 +UNH,1998-07-10,7.945312976837158 +UNH,1998-07-13,7.84375 +UNH,1998-07-14,7.804687976837158 +UNH,1998-07-15,7.6875 +UNH,1998-07-16,7.6875 +UNH,1998-07-17,7.765625 +UNH,1998-07-20,7.664062976837158 +UNH,1998-07-21,7.484375 +UNH,1998-07-22,7.289062976837158 +UNH,1998-07-23,7.070312976837158 +UNH,1998-07-24,7.09375 +UNH,1998-07-27,7.0625 +UNH,1998-07-28,7.210937976837158 +UNH,1998-07-29,7.21875 +UNH,1998-07-30,6.9375 +UNH,1998-07-31,7.0625 +UNH,1998-08-03,6.898437976837158 +UNH,1998-08-04,6.570312976837158 +UNH,1998-08-05,6.609375 +UNH,1998-08-06,4.734375 +UNH,1998-08-07,4.539062976837158 +UNH,1998-08-10,4.171875 +UNH,1998-08-11,4.375 +UNH,1998-08-12,4.359375 +UNH,1998-08-13,4.007812976837158 +UNH,1998-08-14,3.914062976837158 +UNH,1998-08-17,3.992187976837158 +UNH,1998-08-18,4.03125 +UNH,1998-08-19,4.039062976837158 +UNH,1998-08-20,4.101562976837158 +UNH,1998-08-21,4.257812976837158 +UNH,1998-08-24,4.28125 +UNH,1998-08-25,4.398437976837158 +UNH,1998-08-26,4.40625 +UNH,1998-08-27,4.328125 +UNH,1998-08-28,4.460937976837158 +UNH,1998-08-31,4.515625 +UNH,1998-09-01,4.703125 +UNH,1998-09-02,4.59375 +UNH,1998-09-03,4.59375 +UNH,1998-09-04,4.5 +UNH,1998-09-08,4.640625 +UNH,1998-09-09,4.4375 +UNH,1998-09-10,4.453125 +UNH,1998-09-11,4.5 +UNH,1998-09-14,4.640625 +UNH,1998-09-15,4.703125 +UNH,1998-09-16,4.742187976837158 +UNH,1998-09-17,4.953125 +UNH,1998-09-18,5.15625 +UNH,1998-09-21,5.015625 +UNH,1998-09-22,5.023437976837158 +UNH,1998-09-23,5.203125 +UNH,1998-09-24,4.882812976837158 +UNH,1998-09-25,4.703125 +UNH,1998-09-28,4.742187976837158 +UNH,1998-09-29,4.570312976837158 +UNH,1998-09-30,4.375 +UNH,1998-10-01,4.171875 +UNH,1998-10-02,4.601562976837158 +UNH,1998-10-05,4.6875 +UNH,1998-10-06,4.75 +UNH,1998-10-07,4.75 +UNH,1998-10-08,4.398437976837158 +UNH,1998-10-09,4.640625 +UNH,1998-10-12,4.664062976837158 +UNH,1998-10-13,4.609375 +UNH,1998-10-14,4.6875 +UNH,1998-10-15,4.945312976837158 +UNH,1998-10-16,4.84375 +UNH,1998-10-19,4.960937976837158 +UNH,1998-10-20,4.710937976837158 +UNH,1998-10-21,4.695312976837158 +UNH,1998-10-22,4.609375 +UNH,1998-10-23,4.570312976837158 +UNH,1998-10-26,4.570312976837158 +UNH,1998-10-27,4.601562976837158 +UNH,1998-10-28,4.640625 +UNH,1998-10-29,5.140625 +UNH,1998-10-30,5.375 +UNH,1998-11-02,5.578125 +UNH,1998-11-03,5.6875 +UNH,1998-11-04,5.742187976837158 +UNH,1998-11-05,5.804687976837158 +UNH,1998-11-06,6.210937976837158 +UNH,1998-11-09,6.148437976837158 +UNH,1998-11-10,6.09375 +UNH,1998-11-11,5.851562976837158 +UNH,1998-11-12,5.734375 +UNH,1998-11-13,5.664062976837158 +UNH,1998-11-16,5.523437976837158 +UNH,1998-11-17,5.6875 +UNH,1998-11-18,5.953125 +UNH,1998-11-19,6.070312976837158 +UNH,1998-11-20,6.0 +UNH,1998-11-23,5.859375 +UNH,1998-11-24,5.867187976837158 +UNH,1998-11-25,5.742187976837158 +UNH,1998-11-27,5.8125 +UNH,1998-11-30,5.640625 +UNH,1998-12-01,5.617187976837158 +UNH,1998-12-02,6.0 +UNH,1998-12-03,5.71875 +UNH,1998-12-04,5.84375 +UNH,1998-12-07,5.992187976837158 +UNH,1998-12-08,6.023437976837158 +UNH,1998-12-09,5.414062976837158 +UNH,1998-12-10,5.375 +UNH,1998-12-11,5.65625 +UNH,1998-12-14,5.375 +UNH,1998-12-15,5.351562976837158 +UNH,1998-12-16,5.476562976837158 +UNH,1998-12-17,5.445312976837158 +UNH,1998-12-18,5.414062976837158 +UNH,1998-12-21,5.578125 +UNH,1998-12-22,5.46875 +UNH,1998-12-23,5.546875 +UNH,1998-12-24,5.578125 +UNH,1998-12-28,5.5625 +UNH,1998-12-29,5.5 +UNH,1998-12-30,5.570312976837158 +UNH,1998-12-31,5.382812976837158 +UNH,1999-01-04,5.664062976837158 +UNH,1999-01-05,5.757812976837158 +UNH,1999-01-06,6.0 +UNH,1999-01-07,5.898437976837158 +UNH,1999-01-08,5.6875 +UNH,1999-01-11,5.773437976837158 +UNH,1999-01-12,5.640625 +UNH,1999-01-13,5.367187976837158 +UNH,1999-01-14,5.335937976837158 +UNH,1999-01-15,5.648437976837158 +UNH,1999-01-19,5.515625 +UNH,1999-01-20,5.445312976837158 +UNH,1999-01-21,5.210937976837158 +UNH,1999-01-22,5.5 +UNH,1999-01-25,5.40625 +UNH,1999-01-26,5.164062976837158 +UNH,1999-01-27,5.335937976837158 +UNH,1999-01-28,5.5625 +UNH,1999-01-29,5.59375 +UNH,1999-02-01,5.9375 +UNH,1999-02-02,5.875 +UNH,1999-02-03,5.890625 +UNH,1999-02-04,5.75 +UNH,1999-02-05,5.65625 +UNH,1999-02-08,5.5625 +UNH,1999-02-09,5.25 +UNH,1999-02-10,5.3125 +UNH,1999-02-11,5.453125 +UNH,1999-02-12,5.570312976837158 +UNH,1999-02-16,5.9375 +UNH,1999-02-17,5.851562976837158 +UNH,1999-02-18,5.898437976837158 +UNH,1999-02-19,5.875 +UNH,1999-02-22,6.117187976837158 +UNH,1999-02-23,6.117187976837158 +UNH,1999-02-24,5.945312976837158 +UNH,1999-02-25,5.976562976837158 +UNH,1999-02-26,6.164062976837158 +UNH,1999-03-01,6.242187976837158 +UNH,1999-03-02,6.492187976837158 +UNH,1999-03-03,6.296875 +UNH,1999-03-04,6.25 +UNH,1999-03-05,6.445312976837158 +UNH,1999-03-08,6.46875 +UNH,1999-03-09,6.554687976837158 +UNH,1999-03-10,6.539062976837158 +UNH,1999-03-11,6.703125 +UNH,1999-03-12,6.570312976837158 +UNH,1999-03-15,6.734375 +UNH,1999-03-16,6.75 +UNH,1999-03-17,6.695312976837158 +UNH,1999-03-18,6.703125 +UNH,1999-03-19,6.703125 +UNH,1999-03-22,6.78125 +UNH,1999-03-23,6.617187976837158 +UNH,1999-03-24,6.570312976837158 +UNH,1999-03-25,6.59375 +UNH,1999-03-26,6.546875 +UNH,1999-03-29,6.46875 +UNH,1999-03-30,6.507812976837158 +UNH,1999-03-31,6.578125 +UNH,1999-04-01,6.59375 +UNH,1999-04-05,6.648437976837158 +UNH,1999-04-06,6.3125 +UNH,1999-04-07,6.335937976837158 +UNH,1999-04-08,5.585937976837158 +UNH,1999-04-09,5.921875 +UNH,1999-04-12,5.8125 +UNH,1999-04-13,5.75 +UNH,1999-04-14,5.945312976837158 +UNH,1999-04-15,6.085937976837158 +UNH,1999-04-16,6.257812976837158 +UNH,1999-04-19,6.382812976837158 +UNH,1999-04-20,6.773437976837158 +UNH,1999-04-21,6.75 +UNH,1999-04-22,6.734375 +UNH,1999-04-23,6.734375 +UNH,1999-04-26,6.796875 +UNH,1999-04-27,6.835937976837158 +UNH,1999-04-28,6.960937976837158 +UNH,1999-04-29,7.023437976837158 +UNH,1999-04-30,7.015625 +UNH,1999-05-03,7.179687976837158 +UNH,1999-05-04,7.4375 +UNH,1999-05-05,7.5625 +UNH,1999-05-06,7.296875 +UNH,1999-05-07,7.375 +UNH,1999-05-10,7.359375 +UNH,1999-05-11,7.507812976837158 +UNH,1999-05-12,7.5625 +UNH,1999-05-13,7.453125 +UNH,1999-05-14,7.15625 +UNH,1999-05-17,7.0625 +UNH,1999-05-18,7.125 +UNH,1999-05-19,7.484375 +UNH,1999-05-20,8.328125 +UNH,1999-05-21,7.875 +UNH,1999-05-24,7.492187976837158 +UNH,1999-05-25,7.5625 +UNH,1999-05-26,7.375 +UNH,1999-05-27,7.359375 +UNH,1999-05-28,7.289062976837158 +UNH,1999-06-01,7.265625 +UNH,1999-06-02,7.835937976837158 +UNH,1999-06-03,8.0 +UNH,1999-06-04,8.226563453674316 +UNH,1999-06-07,8.484375 +UNH,1999-06-08,8.273438453674316 +UNH,1999-06-09,8.054688453674316 +UNH,1999-06-10,8.28125 +UNH,1999-06-11,8.71875 +UNH,1999-06-14,8.6875 +UNH,1999-06-15,8.679688453674316 +UNH,1999-06-16,8.53125 +UNH,1999-06-17,8.40625 +UNH,1999-06-18,8.359375 +UNH,1999-06-21,8.226563453674316 +UNH,1999-06-22,8.0625 +UNH,1999-06-23,7.992187976837158 +UNH,1999-06-24,7.820312976837158 +UNH,1999-06-25,7.554687976837158 +UNH,1999-06-28,7.882812976837158 +UNH,1999-06-29,8.078125 +UNH,1999-06-30,7.828125 +UNH,1999-07-01,7.609375 +UNH,1999-07-02,7.695312976837158 +UNH,1999-07-06,7.8125 +UNH,1999-07-07,7.601562976837158 +UNH,1999-07-08,7.632812976837158 +UNH,1999-07-09,7.570312976837158 +UNH,1999-07-12,7.257812976837158 +UNH,1999-07-13,7.320312976837158 +UNH,1999-07-14,6.992187976837158 +UNH,1999-07-15,7.617187976837158 +UNH,1999-07-16,7.648437976837158 +UNH,1999-07-19,7.546875 +UNH,1999-07-20,7.828125 +UNH,1999-07-21,7.710937976837158 +UNH,1999-07-22,7.8125 +UNH,1999-07-23,7.78125 +UNH,1999-07-26,8.25 +UNH,1999-07-27,7.96875 +UNH,1999-07-28,8.007813453674316 +UNH,1999-07-29,7.773437976837158 +UNH,1999-07-30,7.625 +UNH,1999-08-02,7.734375 +UNH,1999-08-03,7.164062976837158 +UNH,1999-08-04,6.945312976837158 +UNH,1999-08-05,7.867187976837158 +UNH,1999-08-06,7.734375 +UNH,1999-08-09,7.546875 +UNH,1999-08-10,7.226562976837158 +UNH,1999-08-11,7.1875 +UNH,1999-08-12,7.546875 +UNH,1999-08-13,7.867187976837158 +UNH,1999-08-16,7.890625 +UNH,1999-08-17,7.9375 +UNH,1999-08-18,7.9375 +UNH,1999-08-19,7.828125 +UNH,1999-08-20,7.8125 +UNH,1999-08-23,7.890625 +UNH,1999-08-24,7.710937976837158 +UNH,1999-08-25,7.8125 +UNH,1999-08-26,7.726562976837158 +UNH,1999-08-27,7.734375 +UNH,1999-08-30,7.507812976837158 +UNH,1999-08-31,7.601562976837158 +UNH,1999-09-01,7.882812976837158 +UNH,1999-09-02,7.859375 +UNH,1999-09-03,7.992187976837158 +UNH,1999-09-07,8.0 +UNH,1999-09-08,7.9375 +UNH,1999-09-09,7.742187976837158 +UNH,1999-09-10,7.515625 +UNH,1999-09-13,7.585937976837158 +UNH,1999-09-14,7.703125 +UNH,1999-09-15,7.71875 +UNH,1999-09-16,7.710937976837158 +UNH,1999-09-17,7.617187976837158 +UNH,1999-09-20,7.25 +UNH,1999-09-21,7.265625 +UNH,1999-09-22,7.5 +UNH,1999-09-23,7.609375 +UNH,1999-09-24,7.3125 +UNH,1999-09-27,7.429687976837158 +UNH,1999-09-28,7.523437976837158 +UNH,1999-09-29,7.5625 +UNH,1999-09-30,6.085937976837158 +UNH,1999-10-01,5.71875 +UNH,1999-10-04,5.28125 +UNH,1999-10-05,5.367187976837158 +UNH,1999-10-06,5.375 +UNH,1999-10-07,5.351562976837158 +UNH,1999-10-08,5.28125 +UNH,1999-10-11,5.421875 +UNH,1999-10-12,5.140625 +UNH,1999-10-13,5.015625 +UNH,1999-10-14,5.3125 +UNH,1999-10-15,5.398437976837158 +UNH,1999-10-18,5.523437976837158 +UNH,1999-10-19,5.5 +UNH,1999-10-20,5.765625 +UNH,1999-10-21,6.023437976837158 +UNH,1999-10-22,6.070312976837158 +UNH,1999-10-25,6.117187976837158 +UNH,1999-10-26,6.125 +UNH,1999-10-27,6.15625 +UNH,1999-10-28,6.242187976837158 +UNH,1999-10-29,6.460937976837158 +UNH,1999-11-01,6.523437976837158 +UNH,1999-11-02,6.914062976837158 +UNH,1999-11-03,6.617187976837158 +UNH,1999-11-04,6.5 +UNH,1999-11-05,6.570312976837158 +UNH,1999-11-08,6.867187976837158 +UNH,1999-11-09,6.664062976837158 +UNH,1999-11-10,6.648437976837158 +UNH,1999-11-11,6.585937976837158 +UNH,1999-11-12,6.65625 +UNH,1999-11-15,6.820312976837158 +UNH,1999-11-16,6.882812976837158 +UNH,1999-11-17,7.046875 +UNH,1999-11-18,7.3125 +UNH,1999-11-19,6.960937976837158 +UNH,1999-11-22,6.875 +UNH,1999-11-23,6.960937976837158 +UNH,1999-11-24,6.617187976837158 +UNH,1999-11-26,6.476562976837158 +UNH,1999-11-29,6.289062976837158 +UNH,1999-11-30,6.492187976837158 +UNH,1999-12-01,6.601562976837158 +UNH,1999-12-02,6.820312976837158 +UNH,1999-12-03,6.757812976837158 +UNH,1999-12-06,6.757812976837158 +UNH,1999-12-07,6.554687976837158 +UNH,1999-12-08,6.570312976837158 +UNH,1999-12-09,6.3125 +UNH,1999-12-10,6.367187976837158 +UNH,1999-12-13,6.28125 +UNH,1999-12-14,6.5 +UNH,1999-12-15,6.609375 +UNH,1999-12-16,6.4375 +UNH,1999-12-17,6.34375 +UNH,1999-12-20,6.203125 +UNH,1999-12-21,6.203125 +UNH,1999-12-22,6.28125 +UNH,1999-12-23,6.369141101837158 +UNH,1999-12-27,6.476562976837158 +UNH,1999-12-28,6.460937976837158 +UNH,1999-12-29,6.523437976837158 +UNH,1999-12-30,6.632812976837158 +UNH,1999-12-31,6.640625 +UNH,2000-01-03,6.71875 +UNH,2000-01-04,6.632812976837158 +UNH,2000-01-05,6.617187976837158 +UNH,2000-01-06,6.859375 +UNH,2000-01-07,7.664062976837158 +UNH,2000-01-10,7.53125 +UNH,2000-01-11,7.546875 +UNH,2000-01-12,7.476562976837158 +UNH,2000-01-13,7.710937976837158 +UNH,2000-01-14,7.703125 +UNH,2000-01-18,7.375 +UNH,2000-01-19,7.4375 +UNH,2000-01-20,7.625 +UNH,2000-01-21,7.296875 +UNH,2000-01-24,6.898437976837158 +UNH,2000-01-25,6.898437976837158 +UNH,2000-01-26,6.882812976837158 +UNH,2000-01-27,6.773437976837158 +UNH,2000-01-28,6.578125 +UNH,2000-01-31,6.625 +UNH,2000-02-01,6.804687976837158 +UNH,2000-02-02,6.984375 +UNH,2000-02-03,6.921875 +UNH,2000-02-04,7.09375 +UNH,2000-02-07,7.273437976837158 +UNH,2000-02-08,7.0 +UNH,2000-02-09,6.742187976837158 +UNH,2000-02-10,7.234375 +UNH,2000-02-11,7.0 +UNH,2000-02-14,7.109375 +UNH,2000-02-15,7.421875 +UNH,2000-02-16,7.664062976837158 +UNH,2000-02-17,7.859375 +UNH,2000-02-18,7.234375 +UNH,2000-02-22,7.351562976837158 +UNH,2000-02-23,7.15625 +UNH,2000-02-24,6.578125 +UNH,2000-02-25,6.40625 +UNH,2000-02-28,6.429687976837158 +UNH,2000-02-29,6.390625 +UNH,2000-03-01,6.828125 +UNH,2000-03-02,6.5625 +UNH,2000-03-03,6.804687976837158 +UNH,2000-03-06,6.5625 +UNH,2000-03-07,6.125 +UNH,2000-03-08,5.953125 +UNH,2000-03-09,6.132812976837158 +UNH,2000-03-10,6.359375 +UNH,2000-03-13,6.257812976837158 +UNH,2000-03-14,6.257812976837158 +UNH,2000-03-15,6.429687976837158 +UNH,2000-03-16,6.515625 +UNH,2000-03-17,6.453125 +UNH,2000-03-20,6.625 +UNH,2000-03-21,6.75 +UNH,2000-03-22,6.617187976837158 +UNH,2000-03-23,6.828125 +UNH,2000-03-24,7.179687976837158 +UNH,2000-03-27,6.96875 +UNH,2000-03-28,6.921875 +UNH,2000-03-29,6.960937976837158 +UNH,2000-03-30,7.15625 +UNH,2000-03-31,7.453125 +UNH,2000-04-03,7.757812976837158 +UNH,2000-04-04,7.59375 +UNH,2000-04-05,7.5 +UNH,2000-04-06,7.710937976837158 +UNH,2000-04-07,7.71875 +UNH,2000-04-10,7.984375 +UNH,2000-04-11,8.179688453674316 +UNH,2000-04-12,8.484375 +UNH,2000-04-13,8.296875 +UNH,2000-04-14,7.992187976837158 +UNH,2000-04-17,7.96875 +UNH,2000-04-18,8.109375 +UNH,2000-04-19,8.085938453674316 +UNH,2000-04-20,8.390625 +UNH,2000-04-24,8.679688453674316 +UNH,2000-04-25,8.53125 +UNH,2000-04-26,8.414063453674316 +UNH,2000-04-27,8.382813453674316 +UNH,2000-04-28,8.335938453674316 +UNH,2000-05-01,8.070313453674316 +UNH,2000-05-02,7.875 +UNH,2000-05-03,7.65625 +UNH,2000-05-04,7.804687976837158 +UNH,2000-05-05,7.882812976837158 +UNH,2000-05-08,8.25 +UNH,2000-05-09,8.484375 +UNH,2000-05-10,8.546875 +UNH,2000-05-11,8.648438453674316 +UNH,2000-05-12,8.921875 +UNH,2000-05-15,9.328125 +UNH,2000-05-16,9.453125 +UNH,2000-05-17,9.328125 +UNH,2000-05-18,9.6875 +UNH,2000-05-19,9.546875 +UNH,2000-05-22,9.539063453674316 +UNH,2000-05-23,9.429688453674316 +UNH,2000-05-24,9.734375 +UNH,2000-05-25,9.570313453674316 +UNH,2000-05-26,9.484375 +UNH,2000-05-30,9.492188453674316 +UNH,2000-05-31,9.320313453674316 +UNH,2000-06-01,9.5 +UNH,2000-06-02,9.359375 +UNH,2000-06-05,9.367188453674316 +UNH,2000-06-06,9.171875 +UNH,2000-06-07,9.203125 +UNH,2000-06-08,9.25 +UNH,2000-06-09,9.617188453674316 +UNH,2000-06-12,9.98828125 +UNH,2000-06-13,10.09375 +UNH,2000-06-14,10.25 +UNH,2000-06-15,10.25 +UNH,2000-06-16,10.09375 +UNH,2000-06-19,10.0 +UNH,2000-06-20,10.023438453674316 +UNH,2000-06-21,10.132813453674316 +UNH,2000-06-22,10.046875 +UNH,2000-06-23,9.984375 +UNH,2000-06-26,9.96875 +UNH,2000-06-27,10.023438453674316 +UNH,2000-06-28,10.314453125 +UNH,2000-06-29,10.75 +UNH,2000-06-30,10.71875 +UNH,2000-07-03,11.007813453674316 +UNH,2000-07-05,11.125 +UNH,2000-07-06,11.46875 +UNH,2000-07-07,11.21875 +UNH,2000-07-10,10.921875 +UNH,2000-07-11,10.960938453674316 +UNH,2000-07-12,11.15625 +UNH,2000-07-13,10.71875 +UNH,2000-07-14,10.5625 +UNH,2000-07-17,10.867188453674316 +UNH,2000-07-18,10.40625 +UNH,2000-07-19,10.492188453674316 +UNH,2000-07-20,10.609375 +UNH,2000-07-21,10.625 +UNH,2000-07-24,10.289063453674316 +UNH,2000-07-25,9.84375 +UNH,2000-07-26,9.773438453674316 +UNH,2000-07-27,10.234375 +UNH,2000-07-28,10.148438453674316 +UNH,2000-07-31,10.226563453674316 +UNH,2000-08-01,10.429688453674316 +UNH,2000-08-02,10.453125 +UNH,2000-08-03,10.617188453674316 +UNH,2000-08-04,10.960938453674316 +UNH,2000-08-07,10.992188453674316 +UNH,2000-08-08,10.875 +UNH,2000-08-09,10.984375 +UNH,2000-08-10,11.046875 +UNH,2000-08-11,11.53125 +UNH,2000-08-14,11.6875 +UNH,2000-08-15,11.632813453674316 +UNH,2000-08-16,11.523438453674316 +UNH,2000-08-17,11.601563453674316 +UNH,2000-08-18,11.421875 +UNH,2000-08-21,11.476563453674316 +UNH,2000-08-22,11.6875 +UNH,2000-08-23,11.421875 +UNH,2000-08-24,11.40625 +UNH,2000-08-25,11.21875 +UNH,2000-08-28,11.25 +UNH,2000-08-29,11.34375 +UNH,2000-08-30,11.328125 +UNH,2000-08-31,11.814453125 +UNH,2000-09-01,11.742188453674316 +UNH,2000-09-05,11.796875 +UNH,2000-09-06,11.5625 +UNH,2000-09-07,11.476563453674316 +UNH,2000-09-08,11.3125 +UNH,2000-09-11,11.6875 +UNH,2000-09-12,11.429688453674316 +UNH,2000-09-13,11.4375 +UNH,2000-09-14,11.8125 +UNH,2000-09-15,11.585938453674316 +UNH,2000-09-18,11.398438453674316 +UNH,2000-09-19,11.789063453674316 +UNH,2000-09-20,11.539063453674316 +UNH,2000-09-21,11.804688453674316 +UNH,2000-09-22,12.226563453674316 +UNH,2000-09-25,12.164063453674316 +UNH,2000-09-26,12.179688453674316 +UNH,2000-09-27,12.25 +UNH,2000-09-28,12.429688453674316 +UNH,2000-09-29,12.34375 +UNH,2000-10-02,13.242188453674316 +UNH,2000-10-03,13.164063453674316 +UNH,2000-10-04,12.820313453674316 +UNH,2000-10-05,13.101563453674316 +UNH,2000-10-06,12.867188453674316 +UNH,2000-10-09,12.875 +UNH,2000-10-10,13.234375 +UNH,2000-10-11,13.1875 +UNH,2000-10-12,12.6875 +UNH,2000-10-13,12.984375 +UNH,2000-10-16,13.617188453674316 +UNH,2000-10-17,13.351563453674316 +UNH,2000-10-18,13.101563453674316 +UNH,2000-10-19,13.070313453674316 +UNH,2000-10-20,13.164063453674316 +UNH,2000-10-23,13.070313453674316 +UNH,2000-10-24,13.328125 +UNH,2000-10-25,13.0625 +UNH,2000-10-26,13.429688453674316 +UNH,2000-10-27,13.710938453674316 +UNH,2000-10-30,14.5 +UNH,2000-10-31,13.671875 +UNH,2000-11-01,13.265625 +UNH,2000-11-02,13.03125 +UNH,2000-11-03,13.265625 +UNH,2000-11-06,13.632813453674316 +UNH,2000-11-07,13.59375 +UNH,2000-11-08,13.8125 +UNH,2000-11-09,14.203125 +UNH,2000-11-10,14.125 +UNH,2000-11-13,13.742188453674316 +UNH,2000-11-14,14.164063453674316 +UNH,2000-11-15,14.367188453674316 +UNH,2000-11-16,14.40625 +UNH,2000-11-17,14.429688453674316 +UNH,2000-11-20,14.375 +UNH,2000-11-21,14.40625 +UNH,2000-11-22,14.085938453674316 +UNH,2000-11-24,14.382813453674316 +UNH,2000-11-27,14.40625 +UNH,2000-11-28,14.546875 +UNH,2000-11-29,14.78125 +UNH,2000-11-30,14.664063453674316 +UNH,2000-12-01,14.5 +UNH,2000-12-04,14.609375 +UNH,2000-12-05,14.796875 +UNH,2000-12-06,14.71875 +UNH,2000-12-07,14.59375 +UNH,2000-12-08,14.90625 +UNH,2000-12-11,15.054688453674316 +UNH,2000-12-12,14.789063453674316 +UNH,2000-12-13,14.765625 +UNH,2000-12-14,14.414063453674316 +UNH,2000-12-15,14.6875 +UNH,2000-12-18,15.109375 +UNH,2000-12-19,14.632813453674316 +UNH,2000-12-20,14.734375 +UNH,2000-12-21,15.085938453674316 +UNH,2000-12-22,14.9375 +UNH,2000-12-26,15.3125 +UNH,2000-12-27,15.21875 +UNH,2000-12-28,15.625 +UNH,2000-12-29,15.34375 +UNH,2001-01-02,14.734375 +UNH,2001-01-03,14.296875 +UNH,2001-01-04,13.296875 +UNH,2001-01-05,13.484375 +UNH,2001-01-08,13.4375 +UNH,2001-01-09,13.578125 +UNH,2001-01-10,14.125 +UNH,2001-01-11,13.84375 +UNH,2001-01-12,13.546875 +UNH,2001-01-16,13.421875 +UNH,2001-01-17,13.171875 +UNH,2001-01-18,13.0625 +UNH,2001-01-19,12.890625 +UNH,2001-01-22,13.828125 +UNH,2001-01-23,14.625 +UNH,2001-01-24,14.921875 +UNH,2001-01-25,15.125 +UNH,2001-01-26,14.953125 +UNH,2001-01-29,14.6899995803833 +UNH,2001-01-30,14.270000457763672 +UNH,2001-01-31,14.102499961853027 +UNH,2001-02-01,14.1850004196167 +UNH,2001-02-02,15.274999618530273 +UNH,2001-02-05,15.602499961853027 +UNH,2001-02-06,15.225000381469727 +UNH,2001-02-07,15.467499732971191 +UNH,2001-02-08,15.225000381469727 +UNH,2001-02-09,14.637499809265137 +UNH,2001-02-12,14.779999732971191 +UNH,2001-02-13,14.647500038146973 +UNH,2001-02-14,14.25 +UNH,2001-02-15,14.0625 +UNH,2001-02-16,14.227499961853027 +UNH,2001-02-20,14.149999618530273 +UNH,2001-02-21,14.119999885559082 +UNH,2001-02-22,13.765000343322754 +UNH,2001-02-23,13.582500457763672 +UNH,2001-02-26,14.047499656677246 +UNH,2001-02-27,14.352499961853027 +UNH,2001-02-28,14.807499885559082 +UNH,2001-03-01,14.7475004196167 +UNH,2001-03-02,15.197500228881836 +UNH,2001-03-05,15.0 +UNH,2001-03-06,15.1274995803833 +UNH,2001-03-07,15.125 +UNH,2001-03-08,15.375 +UNH,2001-03-09,15.2475004196167 +UNH,2001-03-12,14.914999961853027 +UNH,2001-03-13,14.725000381469727 +UNH,2001-03-14,14.524999618530273 +UNH,2001-03-15,14.477499961853027 +UNH,2001-03-16,13.954999923706055 +UNH,2001-03-19,14.1875 +UNH,2001-03-20,14.1875 +UNH,2001-03-21,13.574999809265137 +UNH,2001-03-22,13.175000190734863 +UNH,2001-03-23,13.625 +UNH,2001-03-26,14.024999618530273 +UNH,2001-03-27,14.085000038146973 +UNH,2001-03-28,14.024999618530273 +UNH,2001-03-29,14.447500228881836 +UNH,2001-03-30,14.8149995803833 +UNH,2001-04-02,14.625 +UNH,2001-04-03,14.557499885559082 +UNH,2001-04-04,14.96500015258789 +UNH,2001-04-05,15.0 +UNH,2001-04-06,14.734999656677246 +UNH,2001-04-09,14.944999694824219 +UNH,2001-04-10,14.787500381469727 +UNH,2001-04-11,14.454999923706055 +UNH,2001-04-12,14.607500076293945 +UNH,2001-04-16,14.557499885559082 +UNH,2001-04-17,14.760000228881836 +UNH,2001-04-18,15.170000076293945 +UNH,2001-04-19,15.100000381469727 +UNH,2001-04-20,15.052499771118164 +UNH,2001-04-23,14.9350004196167 +UNH,2001-04-24,15.1899995803833 +UNH,2001-04-25,15.75 +UNH,2001-04-26,16.217500686645508 +UNH,2001-04-27,16.30500030517578 +UNH,2001-04-30,16.3700008392334 +UNH,2001-05-01,16.540000915527344 +UNH,2001-05-02,15.800000190734863 +UNH,2001-05-03,15.399999618530273 +UNH,2001-05-04,15.287500381469727 +UNH,2001-05-07,15.199999809265137 +UNH,2001-05-08,14.77750015258789 +UNH,2001-05-09,14.800000190734863 +UNH,2001-05-10,14.354999542236328 +UNH,2001-05-11,14.612500190734863 +UNH,2001-05-14,14.787500381469727 +UNH,2001-05-15,14.819999694824219 +UNH,2001-05-16,15.192500114440918 +UNH,2001-05-17,14.592499732971191 +UNH,2001-05-18,14.180000305175781 +UNH,2001-05-21,13.869999885559082 +UNH,2001-05-22,13.574999809265137 +UNH,2001-05-23,13.257499694824219 +UNH,2001-05-24,13.824999809265137 +UNH,2001-05-25,13.612500190734863 +UNH,2001-05-29,13.449999809265137 +UNH,2001-05-30,13.805000305175781 +UNH,2001-05-31,14.375 +UNH,2001-06-01,14.175000190734863 +UNH,2001-06-04,14.1899995803833 +UNH,2001-06-05,14.279999732971191 +UNH,2001-06-06,14.600000381469727 +UNH,2001-06-07,14.444999694824219 +UNH,2001-06-08,14.557499885559082 +UNH,2001-06-11,14.177499771118164 +UNH,2001-06-12,14.199999809265137 +UNH,2001-06-13,14.399999618530273 +UNH,2001-06-14,14.545000076293945 +UNH,2001-06-15,14.28499984741211 +UNH,2001-06-18,14.600000381469727 +UNH,2001-06-19,14.507499694824219 +UNH,2001-06-20,14.699999809265137 +UNH,2001-06-21,15.140000343322754 +UNH,2001-06-22,15.292499542236328 +UNH,2001-06-25,15.572500228881836 +UNH,2001-06-26,15.4375 +UNH,2001-06-27,15.725000381469727 +UNH,2001-06-28,15.637499809265137 +UNH,2001-06-29,15.4375 +UNH,2001-07-02,15.614999771118164 +UNH,2001-07-03,15.569999694824219 +UNH,2001-07-05,15.477499961853027 +UNH,2001-07-06,15.479999542236328 +UNH,2001-07-09,15.875 +UNH,2001-07-10,15.725000381469727 +UNH,2001-07-11,15.869999885559082 +UNH,2001-07-12,16.267499923706055 +UNH,2001-07-13,16.447500228881836 +UNH,2001-07-16,16.174999237060547 +UNH,2001-07-17,16.4950008392334 +UNH,2001-07-18,16.59000015258789 +UNH,2001-07-19,16.657499313354492 +UNH,2001-07-20,16.454999923706055 +UNH,2001-07-23,16.4375 +UNH,2001-07-24,16.252500534057617 +UNH,2001-07-25,16.114999771118164 +UNH,2001-07-26,16.252500534057617 +UNH,2001-07-27,16.25 +UNH,2001-07-30,16.637500762939453 +UNH,2001-07-31,16.854999542236328 +UNH,2001-08-01,16.25 +UNH,2001-08-02,15.987500190734863 +UNH,2001-08-03,16.072500228881836 +UNH,2001-08-06,15.880000114440918 +UNH,2001-08-07,16.094999313354492 +UNH,2001-08-08,15.917499542236328 +UNH,2001-08-09,15.90999984741211 +UNH,2001-08-10,16.094999313354492 +UNH,2001-08-13,16.3174991607666 +UNH,2001-08-14,16.375 +UNH,2001-08-15,16.350000381469727 +UNH,2001-08-16,16.600000381469727 +UNH,2001-08-17,16.405000686645508 +UNH,2001-08-20,16.522499084472656 +UNH,2001-08-21,16.684999465942383 +UNH,2001-08-22,16.844999313354492 +UNH,2001-08-23,17.1875 +UNH,2001-08-24,17.02750015258789 +UNH,2001-08-27,17.125 +UNH,2001-08-28,17.232500076293945 +UNH,2001-08-29,17.3125 +UNH,2001-08-30,17.1825008392334 +UNH,2001-08-31,17.014999389648438 +UNH,2001-09-04,16.997499465942383 +UNH,2001-09-05,17.075000762939453 +UNH,2001-09-06,16.71500015258789 +UNH,2001-09-07,16.325000762939453 +UNH,2001-09-10,16.600000381469727 +UNH,2001-09-17,16.127500534057617 +UNH,2001-09-18,15.625 +UNH,2001-09-19,15.4375 +UNH,2001-09-20,15.352499961853027 +UNH,2001-09-21,14.987500190734863 +UNH,2001-09-24,15.40250015258789 +UNH,2001-09-25,15.7475004196167 +UNH,2001-09-26,16.399999618530273 +UNH,2001-09-27,16.497499465942383 +UNH,2001-09-28,16.625 +UNH,2001-10-01,16.725000381469727 +UNH,2001-10-02,16.815000534057617 +UNH,2001-10-03,16.815000534057617 +UNH,2001-10-04,17.024999618530273 +UNH,2001-10-05,17.155000686645508 +UNH,2001-10-08,17.024999618530273 +UNH,2001-10-09,17.020000457763672 +UNH,2001-10-10,17.229999542236328 +UNH,2001-10-11,16.920000076293945 +UNH,2001-10-12,16.772499084472656 +UNH,2001-10-15,17.05500030517578 +UNH,2001-10-16,17.149999618530273 +UNH,2001-10-17,17.012500762939453 +UNH,2001-10-18,16.952499389648438 +UNH,2001-10-19,16.90250015258789 +UNH,2001-10-22,17.212499618530273 +UNH,2001-10-23,17.002500534057617 +UNH,2001-10-24,16.5 +UNH,2001-10-25,16.625 +UNH,2001-10-26,16.852500915527344 +UNH,2001-10-29,16.81999969482422 +UNH,2001-10-30,16.707500457763672 +UNH,2001-10-31,16.4375 +UNH,2001-11-01,16.30500030517578 +UNH,2001-11-02,16.387500762939453 +UNH,2001-11-05,16.52750015258789 +UNH,2001-11-06,16.684999465942383 +UNH,2001-11-07,16.475000381469727 +UNH,2001-11-08,16.047500610351562 +UNH,2001-11-09,15.882499694824219 +UNH,2001-11-12,16.104999542236328 +UNH,2001-11-13,16.237499237060547 +UNH,2001-11-14,16.260000228881836 +UNH,2001-11-15,16.287500381469727 +UNH,2001-11-16,16.360000610351562 +UNH,2001-11-19,16.850000381469727 +UNH,2001-11-20,17.684999465942383 +UNH,2001-11-21,17.717500686645508 +UNH,2001-11-23,17.80500030517578 +UNH,2001-11-26,17.862499237060547 +UNH,2001-11-27,17.78499984741211 +UNH,2001-11-28,17.924999237060547 +UNH,2001-11-29,17.825000762939453 +UNH,2001-11-30,17.862499237060547 +UNH,2001-12-03,17.832500457763672 +UNH,2001-12-04,17.822500228881836 +UNH,2001-12-05,17.989999771118164 +UNH,2001-12-06,18.047500610351562 +UNH,2001-12-07,18.03499984741211 +UNH,2001-12-10,17.8799991607666 +UNH,2001-12-11,17.934999465942383 +UNH,2001-12-12,17.424999237060547 +UNH,2001-12-13,17.5 +UNH,2001-12-14,17.739999771118164 +UNH,2001-12-17,17.737499237060547 +UNH,2001-12-18,17.75 +UNH,2001-12-19,17.354999542236328 +UNH,2001-12-20,17.315000534057617 +UNH,2001-12-21,17.344999313354492 +UNH,2001-12-24,17.565000534057617 +UNH,2001-12-26,17.559999465942383 +UNH,2001-12-27,17.637500762939453 +UNH,2001-12-28,17.700000762939453 +UNH,2001-12-31,17.6924991607666 +UNH,2002-01-02,17.604999542236328 +UNH,2002-01-03,17.407499313354492 +UNH,2002-01-04,17.5 +UNH,2002-01-07,17.387500762939453 +UNH,2002-01-08,17.34000015258789 +UNH,2002-01-09,17.389999389648438 +UNH,2002-01-10,17.649999618530273 +UNH,2002-01-11,17.9375 +UNH,2002-01-14,18.125 +UNH,2002-01-15,18.162500381469727 +UNH,2002-01-16,18.25 +UNH,2002-01-17,18.084999084472656 +UNH,2002-01-18,18.145000457763672 +UNH,2002-01-22,18.137500762939453 +UNH,2002-01-23,18.100000381469727 +UNH,2002-01-24,18.582500457763672 +UNH,2002-01-25,18.549999237060547 +UNH,2002-01-28,18.5 +UNH,2002-01-29,18.237499237060547 +UNH,2002-01-30,18.125 +UNH,2002-01-31,18.587499618530273 +UNH,2002-02-01,18.74250030517578 +UNH,2002-02-04,18.475000381469727 +UNH,2002-02-05,18.75 +UNH,2002-02-06,18.649999618530273 +UNH,2002-02-07,18.774999618530273 +UNH,2002-02-08,18.607500076293945 +UNH,2002-02-11,18.600000381469727 +UNH,2002-02-12,18.889999389648438 +UNH,2002-02-13,18.799999237060547 +UNH,2002-02-14,18.63249969482422 +UNH,2002-02-15,18.577499389648438 +UNH,2002-02-19,18.452499389648438 +UNH,2002-02-20,18.469999313354492 +UNH,2002-02-21,18.729999542236328 +UNH,2002-02-22,18.6825008392334 +UNH,2002-02-25,18.592500686645508 +UNH,2002-02-26,18.424999237060547 +UNH,2002-02-27,18.237499237060547 +UNH,2002-02-28,18.122499465942383 +UNH,2002-03-01,17.8125 +UNH,2002-03-04,17.032499313354492 +UNH,2002-03-05,17.1875 +UNH,2002-03-06,17.50749969482422 +UNH,2002-03-07,17.649999618530273 +UNH,2002-03-08,17.86750030517578 +UNH,2002-03-11,18.270000457763672 +UNH,2002-03-12,18.334999084472656 +UNH,2002-03-13,18.412500381469727 +UNH,2002-03-14,18.600000381469727 +UNH,2002-03-15,18.637500762939453 +UNH,2002-03-18,18.732500076293945 +UNH,2002-03-19,18.827499389648438 +UNH,2002-03-20,18.825000762939453 +UNH,2002-03-21,18.834999084472656 +UNH,2002-03-22,18.670000076293945 +UNH,2002-03-25,18.587499618530273 +UNH,2002-03-26,18.594999313354492 +UNH,2002-03-27,18.850000381469727 +UNH,2002-03-28,19.104999542236328 +UNH,2002-04-01,18.97249984741211 +UNH,2002-04-02,19.2549991607666 +UNH,2002-04-03,19.162500381469727 +UNH,2002-04-04,19.209999084472656 +UNH,2002-04-05,19.360000610351562 +UNH,2002-04-08,19.270000457763672 +UNH,2002-04-09,19.325000762939453 +UNH,2002-04-10,19.487499237060547 +UNH,2002-04-11,19.587499618530273 +UNH,2002-04-12,19.200000762939453 +UNH,2002-04-15,19.125 +UNH,2002-04-16,19.212499618530273 +UNH,2002-04-17,19.892499923706055 +UNH,2002-04-18,21.065000534057617 +UNH,2002-04-19,21.44499969482422 +UNH,2002-04-22,21.497499465942383 +UNH,2002-04-23,21.287500381469727 +UNH,2002-04-24,21.497499465942383 +UNH,2002-04-25,21.75 +UNH,2002-04-26,21.510000228881836 +UNH,2002-04-29,21.5 +UNH,2002-04-30,21.952499389648438 +UNH,2002-05-01,22.40250015258789 +UNH,2002-05-02,22.482500076293945 +UNH,2002-05-03,22.387500762939453 +UNH,2002-05-06,22.4375 +UNH,2002-05-07,22.137500762939453 +UNH,2002-05-08,22.477500915527344 +UNH,2002-05-09,22.125 +UNH,2002-05-10,22.049999237060547 +UNH,2002-05-13,21.967500686645508 +UNH,2002-05-14,21.850000381469727 +UNH,2002-05-15,22.09749984741211 +UNH,2002-05-16,22.25 +UNH,2002-05-17,22.137500762939453 +UNH,2002-05-20,21.725000381469727 +UNH,2002-05-21,21.799999237060547 +UNH,2002-05-22,21.592500686645508 +UNH,2002-05-23,22.0 +UNH,2002-05-24,22.112499237060547 +UNH,2002-05-28,22.219999313354492 +UNH,2002-05-29,22.47249984741211 +UNH,2002-05-30,22.795000076293945 +UNH,2002-05-31,22.700000762939453 +UNH,2002-06-03,22.592500686645508 +UNH,2002-06-04,22.5 +UNH,2002-06-05,22.9424991607666 +UNH,2002-06-06,22.875 +UNH,2002-06-07,23.59749984741211 +UNH,2002-06-10,23.760000228881836 +UNH,2002-06-11,24.287500381469727 +UNH,2002-06-12,24.260000228881836 +UNH,2002-06-13,23.862499237060547 +UNH,2002-06-14,22.934999465942383 +UNH,2002-06-17,23.5 +UNH,2002-06-18,23.84749984741211 +UNH,2002-06-19,24.325000762939453 +UNH,2002-06-20,24.03499984741211 +UNH,2002-06-21,23.399999618530273 +UNH,2002-06-24,22.5049991607666 +UNH,2002-06-25,22.4375 +UNH,2002-06-26,22.75 +UNH,2002-06-27,22.987499237060547 +UNH,2002-06-28,22.887500762939453 +UNH,2002-07-01,23.087499618530273 +UNH,2002-07-02,22.5625 +UNH,2002-07-03,22.549999237060547 +UNH,2002-07-05,22.969999313354492 +UNH,2002-07-08,23.34000015258789 +UNH,2002-07-09,22.979999542236328 +UNH,2002-07-10,22.0625 +UNH,2002-07-11,22.412500381469727 +UNH,2002-07-12,23.030000686645508 +UNH,2002-07-15,23.084999084472656 +UNH,2002-07-16,22.4375 +UNH,2002-07-17,23.125 +UNH,2002-07-18,22.424999237060547 +UNH,2002-07-19,22.049999237060547 +UNH,2002-07-22,20.610000610351562 +UNH,2002-07-23,20.9424991607666 +UNH,2002-07-24,22.1875 +UNH,2002-07-25,21.809999465942383 +UNH,2002-07-26,21.4325008392334 +UNH,2002-07-29,21.790000915527344 +UNH,2002-07-30,21.337499618530273 +UNH,2002-07-31,21.915000915527344 +UNH,2002-08-01,21.5575008392334 +UNH,2002-08-02,21.272499084472656 +UNH,2002-08-05,20.53499984741211 +UNH,2002-08-06,21.075000762939453 +UNH,2002-08-07,21.36750030517578 +UNH,2002-08-08,22.047500610351562 +UNH,2002-08-09,22.075000762939453 +UNH,2002-08-12,22.3125 +UNH,2002-08-13,21.702499389648438 +UNH,2002-08-14,22.5 +UNH,2002-08-15,22.03499984741211 +UNH,2002-08-16,22.15250015258789 +UNH,2002-08-19,22.4375 +UNH,2002-08-20,22.299999237060547 +UNH,2002-08-21,22.3174991607666 +UNH,2002-08-22,22.9950008392334 +UNH,2002-08-23,22.559999465942383 +UNH,2002-08-26,22.592500686645508 +UNH,2002-08-27,22.0625 +UNH,2002-08-28,21.637500762939453 +UNH,2002-08-29,21.827499389648438 +UNH,2002-08-30,22.087499618530273 +UNH,2002-09-03,21.1299991607666 +UNH,2002-09-04,21.700000762939453 +UNH,2002-09-05,21.5625 +UNH,2002-09-06,21.65999984741211 +UNH,2002-09-09,22.110000610351562 +UNH,2002-09-10,22.200000762939453 +UNH,2002-09-11,22.19499969482422 +UNH,2002-09-12,22.415000915527344 +UNH,2002-09-13,22.950000762939453 +UNH,2002-09-16,23.1200008392334 +UNH,2002-09-17,22.872499465942383 +UNH,2002-09-18,22.950000762939453 +UNH,2002-09-19,22.399999618530273 +UNH,2002-09-20,22.5049991607666 +UNH,2002-09-23,22.447500228881836 +UNH,2002-09-24,21.592500686645508 +UNH,2002-09-25,21.834999084472656 +UNH,2002-09-26,21.885000228881836 +UNH,2002-09-27,21.850000381469727 +UNH,2002-09-30,21.80500030517578 +UNH,2002-10-01,22.11750030517578 +UNH,2002-10-02,22.375 +UNH,2002-10-03,22.895000457763672 +UNH,2002-10-04,22.467500686645508 +UNH,2002-10-07,22.5625 +UNH,2002-10-08,22.927499771118164 +UNH,2002-10-09,22.7450008392334 +UNH,2002-10-10,23.045000076293945 +UNH,2002-10-11,23.372499465942383 +UNH,2002-10-14,23.6875 +UNH,2002-10-15,24.11750030517578 +UNH,2002-10-16,24.4950008392334 +UNH,2002-10-17,24.424999237060547 +UNH,2002-10-18,24.9325008392334 +UNH,2002-10-21,24.829999923706055 +UNH,2002-10-22,24.735000610351562 +UNH,2002-10-23,25.092500686645508 +UNH,2002-10-24,24.56999969482422 +UNH,2002-10-25,24.272499084472656 +UNH,2002-10-28,23.90999984741211 +UNH,2002-10-29,23.670000076293945 +UNH,2002-10-30,23.832500457763672 +UNH,2002-10-31,22.737499237060547 +UNH,2002-11-01,23.172500610351562 +UNH,2002-11-04,23.352500915527344 +UNH,2002-11-05,22.802499771118164 +UNH,2002-11-06,23.6299991607666 +UNH,2002-11-07,23.75749969482422 +UNH,2002-11-08,21.707500457763672 +UNH,2002-11-11,21.997499465942383 +UNH,2002-11-12,22.329999923706055 +UNH,2002-11-13,22.547500610351562 +UNH,2002-11-14,22.674999237060547 +UNH,2002-11-15,23.225000381469727 +UNH,2002-11-18,23.24250030517578 +UNH,2002-11-19,22.875 +UNH,2002-11-20,22.4375 +UNH,2002-11-21,21.22249984741211 +UNH,2002-11-22,21.155000686645508 +UNH,2002-11-25,19.112499237060547 +UNH,2002-11-26,19.774999618530273 +UNH,2002-11-27,20.09749984741211 +UNH,2002-11-29,20.362499237060547 +UNH,2002-12-02,19.162500381469727 +UNH,2002-12-03,19.732500076293945 +UNH,2002-12-04,20.770000457763672 +UNH,2002-12-05,20.825000762939453 +UNH,2002-12-06,20.837499618530273 +UNH,2002-12-09,20.232500076293945 +UNH,2002-12-10,20.454999923706055 +UNH,2002-12-11,20.767499923706055 +UNH,2002-12-12,20.940000534057617 +UNH,2002-12-13,20.479999542236328 +UNH,2002-12-16,20.674999237060547 +UNH,2002-12-17,20.59000015258789 +UNH,2002-12-18,20.502500534057617 +UNH,2002-12-19,20.5 +UNH,2002-12-20,20.272499084472656 +UNH,2002-12-23,20.93000030517578 +UNH,2002-12-24,21.0674991607666 +UNH,2002-12-26,20.797500610351562 +UNH,2002-12-27,20.5625 +UNH,2002-12-30,20.899999618530273 +UNH,2002-12-31,20.875 +UNH,2003-01-02,21.427499771118164 +UNH,2003-01-03,21.645000457763672 +UNH,2003-01-06,21.100000381469727 +UNH,2003-01-07,20.94499969482422 +UNH,2003-01-08,21.125 +UNH,2003-01-09,21.125 +UNH,2003-01-10,20.862499237060547 +UNH,2003-01-13,20.662500381469727 +UNH,2003-01-14,20.5625 +UNH,2003-01-15,20.5 +UNH,2003-01-16,20.565000534057617 +UNH,2003-01-17,21.084999084472656 +UNH,2003-01-21,20.790000915527344 +UNH,2003-01-22,20.6875 +UNH,2003-01-23,21.197500228881836 +UNH,2003-01-24,21.202499389648438 +UNH,2003-01-27,20.63249969482422 +UNH,2003-01-28,21.037500381469727 +UNH,2003-01-29,21.497499465942383 +UNH,2003-01-30,21.424999237060547 +UNH,2003-01-31,21.975000381469727 +UNH,2003-02-03,21.5049991607666 +UNH,2003-02-04,21.075000762939453 +UNH,2003-02-05,20.982500076293945 +UNH,2003-02-06,21.0049991607666 +UNH,2003-02-07,21.162500381469727 +UNH,2003-02-10,21.399999618530273 +UNH,2003-02-11,20.860000610351562 +UNH,2003-02-12,20.059999465942383 +UNH,2003-02-13,19.9375 +UNH,2003-02-14,19.9950008392334 +UNH,2003-02-18,20.5049991607666 +UNH,2003-02-19,20.475000381469727 +UNH,2003-02-20,20.375 +UNH,2003-02-21,20.547500610351562 +UNH,2003-02-24,20.0625 +UNH,2003-02-25,20.200000762939453 +UNH,2003-02-26,20.545000076293945 +UNH,2003-02-27,20.65999984741211 +UNH,2003-02-28,20.725000381469727 +UNH,2003-03-03,20.957500457763672 +UNH,2003-03-04,20.610000610351562 +UNH,2003-03-05,21.049999237060547 +UNH,2003-03-06,21.127500534057617 +UNH,2003-03-07,21.350000381469727 +UNH,2003-03-10,20.952499389648438 +UNH,2003-03-11,20.877500534057617 +UNH,2003-03-12,20.912500381469727 +UNH,2003-03-13,21.427499771118164 +UNH,2003-03-14,20.90999984741211 +UNH,2003-03-17,21.672500610351562 +UNH,2003-03-18,21.809999465942383 +UNH,2003-03-19,21.9375 +UNH,2003-03-20,21.84749984741211 +UNH,2003-03-21,22.475000381469727 +UNH,2003-03-24,22.325000762939453 +UNH,2003-03-25,22.665000915527344 +UNH,2003-03-26,22.40250015258789 +UNH,2003-03-27,22.4325008392334 +UNH,2003-03-28,23.03499984741211 +UNH,2003-03-31,22.917499542236328 +UNH,2003-04-01,22.81999969482422 +UNH,2003-04-02,22.917499542236328 +UNH,2003-04-03,23.25 +UNH,2003-04-04,23.082500457763672 +UNH,2003-04-07,23.107500076293945 +UNH,2003-04-08,23.424999237060547 +UNH,2003-04-09,23.104999542236328 +UNH,2003-04-10,22.90999984741211 +UNH,2003-04-11,23.232500076293945 +UNH,2003-04-14,23.53499984741211 +UNH,2003-04-15,23.440000534057617 +UNH,2003-04-16,22.512500762939453 +UNH,2003-04-17,22.962499618530273 +UNH,2003-04-21,22.3799991607666 +UNH,2003-04-22,22.825000762939453 +UNH,2003-04-23,22.6875 +UNH,2003-04-24,22.774999618530273 +UNH,2003-04-25,22.674999237060547 +UNH,2003-04-28,22.707500457763672 +UNH,2003-04-29,22.627500534057617 +UNH,2003-04-30,23.032499313354492 +UNH,2003-05-01,22.732500076293945 +UNH,2003-05-02,23.162500381469727 +UNH,2003-05-05,23.334999084472656 +UNH,2003-05-06,23.520000457763672 +UNH,2003-05-07,23.190000534057617 +UNH,2003-05-08,23.052499771118164 +UNH,2003-05-09,23.372499465942383 +UNH,2003-05-12,23.552499771118164 +UNH,2003-05-13,23.405000686645508 +UNH,2003-05-14,23.407499313354492 +UNH,2003-05-15,23.297500610351562 +UNH,2003-05-16,23.852500915527344 +UNH,2003-05-19,23.575000762939453 +UNH,2003-05-20,23.9375 +UNH,2003-05-21,24.475000381469727 +UNH,2003-05-22,24.197500228881836 +UNH,2003-05-23,23.8700008392334 +UNH,2003-05-27,23.84000015258789 +UNH,2003-05-28,23.864999771118164 +UNH,2003-05-29,23.762500762939453 +UNH,2003-05-30,23.985000610351562 +UNH,2003-06-02,23.584999084472656 +UNH,2003-06-03,23.997499465942383 +UNH,2003-06-04,23.837499618530273 +UNH,2003-06-05,24.252500534057617 +UNH,2003-06-06,24.46500015258789 +UNH,2003-06-09,24.287500381469727 +UNH,2003-06-10,24.707500457763672 +UNH,2003-06-11,25.3125 +UNH,2003-06-12,25.5049991607666 +UNH,2003-06-13,25.225000381469727 +UNH,2003-06-16,25.75 +UNH,2003-06-17,26.22249984741211 +UNH,2003-06-18,26.06999969482422 +UNH,2003-06-19,24.96500015258789 +UNH,2003-06-20,25.295000076293945 +UNH,2003-06-23,25.165000915527344 +UNH,2003-06-24,25.260000228881836 +UNH,2003-06-25,25.0049991607666 +UNH,2003-06-26,25.280000686645508 +UNH,2003-06-27,25.110000610351562 +UNH,2003-06-30,25.125 +UNH,2003-07-01,25.155000686645508 +UNH,2003-07-02,25.739999771118164 +UNH,2003-07-03,25.454999923706055 +UNH,2003-07-07,25.989999771118164 +UNH,2003-07-08,26.100000381469727 +UNH,2003-07-09,26.1299991607666 +UNH,2003-07-10,25.780000686645508 +UNH,2003-07-11,25.600000381469727 +UNH,2003-07-14,24.924999237060547 +UNH,2003-07-15,25.014999389648438 +UNH,2003-07-16,24.30500030517578 +UNH,2003-07-17,25.895000457763672 +UNH,2003-07-18,26.219999313354492 +UNH,2003-07-21,26.2450008392334 +UNH,2003-07-22,26.415000915527344 +UNH,2003-07-23,27.2549991607666 +UNH,2003-07-24,26.625 +UNH,2003-07-25,27.05500030517578 +UNH,2003-07-28,27.334999084472656 +UNH,2003-07-29,27.575000762939453 +UNH,2003-07-30,27.375 +UNH,2003-07-31,26.045000076293945 +UNH,2003-08-01,26.25 +UNH,2003-08-04,26.200000762939453 +UNH,2003-08-05,25.424999237060547 +UNH,2003-08-06,24.395000457763672 +UNH,2003-08-07,24.985000610351562 +UNH,2003-08-08,24.934999465942383 +UNH,2003-08-11,25.389999389648438 +UNH,2003-08-12,25.579999923706055 +UNH,2003-08-13,25.219999313354492 +UNH,2003-08-14,25.604999542236328 +UNH,2003-08-15,25.604999542236328 +UNH,2003-08-18,25.829999923706055 +UNH,2003-08-19,25.735000610351562 +UNH,2003-08-20,25.149999618530273 +UNH,2003-08-21,24.790000915527344 +UNH,2003-08-22,24.454999923706055 +UNH,2003-08-25,24.350000381469727 +UNH,2003-08-26,24.6200008392334 +UNH,2003-08-27,24.475000381469727 +UNH,2003-08-28,24.399999618530273 +UNH,2003-08-29,24.71500015258789 +UNH,2003-09-02,24.899999618530273 +UNH,2003-09-03,24.774999618530273 +UNH,2003-09-04,24.934999465942383 +UNH,2003-09-05,24.799999237060547 +UNH,2003-09-08,25.2549991607666 +UNH,2003-09-09,25.155000686645508 +UNH,2003-09-10,25.0 +UNH,2003-09-11,25.010000228881836 +UNH,2003-09-12,24.950000762939453 +UNH,2003-09-15,25.020000457763672 +UNH,2003-09-16,25.040000915527344 +UNH,2003-09-17,25.34000015258789 +UNH,2003-09-18,25.295000076293945 +UNH,2003-09-19,24.979999542236328 +UNH,2003-09-22,24.850000381469727 +UNH,2003-09-23,24.780000686645508 +UNH,2003-09-24,24.524999618530273 +UNH,2003-09-25,24.0 +UNH,2003-09-26,24.165000915527344 +UNH,2003-09-29,24.389999389648438 +UNH,2003-09-30,25.15999984741211 +UNH,2003-10-01,25.8799991607666 +UNH,2003-10-02,26.125 +UNH,2003-10-03,26.299999237060547 +UNH,2003-10-06,25.75 +UNH,2003-10-07,25.825000762939453 +UNH,2003-10-08,25.625 +UNH,2003-10-09,25.790000915527344 +UNH,2003-10-10,26.084999084472656 +UNH,2003-10-13,26.475000381469727 +UNH,2003-10-14,26.225000381469727 +UNH,2003-10-15,25.665000915527344 +UNH,2003-10-16,26.690000534057617 +UNH,2003-10-17,26.9950008392334 +UNH,2003-10-20,27.450000762939453 +UNH,2003-10-21,27.774999618530273 +UNH,2003-10-22,27.5 +UNH,2003-10-23,26.989999771118164 +UNH,2003-10-24,27.125 +UNH,2003-10-27,26.200000762939453 +UNH,2003-10-28,26.174999237060547 +UNH,2003-10-29,26.135000228881836 +UNH,2003-10-30,25.524999618530273 +UNH,2003-10-31,25.440000534057617 +UNH,2003-11-03,25.209999084472656 +UNH,2003-11-04,24.84000015258789 +UNH,2003-11-05,25.0 +UNH,2003-11-06,24.549999237060547 +UNH,2003-11-07,23.924999237060547 +UNH,2003-11-10,24.1200008392334 +UNH,2003-11-11,24.459999084472656 +UNH,2003-11-12,24.81999969482422 +UNH,2003-11-13,24.950000762939453 +UNH,2003-11-14,24.84000015258789 +UNH,2003-11-17,24.924999237060547 +UNH,2003-11-18,24.549999237060547 +UNH,2003-11-19,25.790000915527344 +UNH,2003-11-20,25.399999618530273 +UNH,2003-11-21,25.860000610351562 +UNH,2003-11-24,26.399999618530273 +UNH,2003-11-25,26.915000915527344 +UNH,2003-11-26,26.885000228881836 +UNH,2003-11-28,26.950000762939453 +UNH,2003-12-01,27.325000762939453 +UNH,2003-12-02,27.459999084472656 +UNH,2003-12-03,27.25 +UNH,2003-12-04,27.09000015258789 +UNH,2003-12-05,26.68000030517578 +UNH,2003-12-08,26.8799991607666 +UNH,2003-12-09,26.700000762939453 +UNH,2003-12-10,26.614999771118164 +UNH,2003-12-11,26.875 +UNH,2003-12-12,27.235000610351562 +UNH,2003-12-15,27.239999771118164 +UNH,2003-12-16,27.434999465942383 +UNH,2003-12-17,27.959999084472656 +UNH,2003-12-18,28.145000457763672 +UNH,2003-12-19,28.024999618530273 +UNH,2003-12-22,28.209999084472656 +UNH,2003-12-23,28.010000228881836 +UNH,2003-12-24,28.104999542236328 +UNH,2003-12-26,28.25 +UNH,2003-12-29,29.049999237060547 +UNH,2003-12-30,28.905000686645508 +UNH,2003-12-31,29.09000015258789 +UNH,2004-01-02,29.520000457763672 +UNH,2004-01-05,28.100000381469727 +UNH,2004-01-06,28.389999389648438 +UNH,2004-01-07,28.655000686645508 +UNH,2004-01-08,28.71500015258789 +UNH,2004-01-09,28.454999923706055 +UNH,2004-01-12,28.350000381469727 +UNH,2004-01-13,28.2549991607666 +UNH,2004-01-14,28.989999771118164 +UNH,2004-01-15,29.149999618530273 +UNH,2004-01-16,29.329999923706055 +UNH,2004-01-20,29.28499984741211 +UNH,2004-01-21,29.219999313354492 +UNH,2004-01-22,30.334999084472656 +UNH,2004-01-23,29.834999084472656 +UNH,2004-01-26,29.950000762939453 +UNH,2004-01-27,29.729999542236328 +UNH,2004-01-28,29.709999084472656 +UNH,2004-01-29,30.454999923706055 +UNH,2004-01-30,30.440000534057617 +UNH,2004-02-02,30.010000228881836 +UNH,2004-02-03,30.045000076293945 +UNH,2004-02-04,30.03499984741211 +UNH,2004-02-05,29.559999465942383 +UNH,2004-02-06,29.809999465942383 +UNH,2004-02-09,29.774999618530273 +UNH,2004-02-10,30.0 +UNH,2004-02-11,29.700000762939453 +UNH,2004-02-12,29.600000381469727 +UNH,2004-02-13,29.834999084472656 +UNH,2004-02-17,30.25 +UNH,2004-02-18,30.149999618530273 +UNH,2004-02-19,30.524999618530273 +UNH,2004-02-20,30.520000457763672 +UNH,2004-02-23,30.604999542236328 +UNH,2004-02-24,30.959999084472656 +UNH,2004-02-25,30.940000534057617 +UNH,2004-02-26,30.989999771118164 +UNH,2004-02-27,31.0 +UNH,2004-03-01,30.81999969482422 +UNH,2004-03-02,30.639999389648438 +UNH,2004-03-03,31.15999984741211 +UNH,2004-03-04,31.25 +UNH,2004-03-05,31.584999084472656 +UNH,2004-03-08,31.225000381469727 +UNH,2004-03-09,30.704999923706055 +UNH,2004-03-10,30.809999465942383 +UNH,2004-03-11,30.30500030517578 +UNH,2004-03-12,30.90999984741211 +UNH,2004-03-15,31.059999465942383 +UNH,2004-03-16,31.454999923706055 +UNH,2004-03-17,31.670000076293945 +UNH,2004-03-18,32.040000915527344 +UNH,2004-03-19,31.735000610351562 +UNH,2004-03-22,31.475000381469727 +UNH,2004-03-23,31.850000381469727 +UNH,2004-03-24,30.9950008392334 +UNH,2004-03-25,31.145000457763672 +UNH,2004-03-26,31.03499984741211 +UNH,2004-03-29,31.625 +UNH,2004-03-30,31.81999969482422 +UNH,2004-03-31,32.220001220703125 +UNH,2004-04-01,32.48500061035156 +UNH,2004-04-02,32.560001373291016 +UNH,2004-04-05,33.5 +UNH,2004-04-06,33.59000015258789 +UNH,2004-04-07,33.43000030517578 +UNH,2004-04-08,33.25 +UNH,2004-04-12,34.040000915527344 +UNH,2004-04-13,33.69499969482422 +UNH,2004-04-14,33.45000076293945 +UNH,2004-04-15,31.975000381469727 +UNH,2004-04-16,32.70500183105469 +UNH,2004-04-19,32.529998779296875 +UNH,2004-04-20,31.75 +UNH,2004-04-21,32.3849983215332 +UNH,2004-04-22,33.10499954223633 +UNH,2004-04-23,32.974998474121094 +UNH,2004-04-26,31.950000762939453 +UNH,2004-04-27,32.2599983215332 +UNH,2004-04-28,31.674999237060547 +UNH,2004-04-29,31.139999389648438 +UNH,2004-04-30,30.739999771118164 +UNH,2004-05-03,31.229999542236328 +UNH,2004-05-04,30.75 +UNH,2004-05-05,31.270000457763672 +UNH,2004-05-06,30.850000381469727 +UNH,2004-05-07,30.264999389648438 +UNH,2004-05-10,30.170000076293945 +UNH,2004-05-11,30.665000915527344 +UNH,2004-05-12,30.940000534057617 +UNH,2004-05-13,31.155000686645508 +UNH,2004-05-14,31.260000228881836 +UNH,2004-05-17,31.299999237060547 +UNH,2004-05-18,31.479999542236328 +UNH,2004-05-19,31.575000762939453 +UNH,2004-05-20,31.31999969482422 +UNH,2004-05-21,31.600000381469727 +UNH,2004-05-24,31.860000610351562 +UNH,2004-05-25,31.809999465942383 +UNH,2004-05-26,31.5049991607666 +UNH,2004-05-27,32.21500015258789 +UNH,2004-05-28,32.625 +UNH,2004-06-01,32.70000076293945 +UNH,2004-06-02,32.84000015258789 +UNH,2004-06-03,32.790000915527344 +UNH,2004-06-04,32.474998474121094 +UNH,2004-06-07,32.7599983215332 +UNH,2004-06-08,32.529998779296875 +UNH,2004-06-09,32.32500076293945 +UNH,2004-06-10,31.93000030517578 +UNH,2004-06-14,31.774999618530273 +UNH,2004-06-15,31.860000610351562 +UNH,2004-06-16,31.899999618530273 +UNH,2004-06-17,31.875 +UNH,2004-06-18,32.0 +UNH,2004-06-21,31.114999771118164 +UNH,2004-06-22,30.700000762939453 +UNH,2004-06-23,30.729999542236328 +UNH,2004-06-24,30.649999618530273 +UNH,2004-06-25,30.864999771118164 +UNH,2004-06-28,30.375 +UNH,2004-06-29,30.704999923706055 +UNH,2004-06-30,31.125 +UNH,2004-07-01,30.899999618530273 +UNH,2004-07-02,30.475000381469727 +UNH,2004-07-06,30.040000915527344 +UNH,2004-07-07,30.635000228881836 +UNH,2004-07-08,30.165000915527344 +UNH,2004-07-09,30.125 +UNH,2004-07-12,30.270000457763672 +UNH,2004-07-13,30.9950008392334 +UNH,2004-07-14,30.950000762939453 +UNH,2004-07-15,32.85499954223633 +UNH,2004-07-16,32.81999969482422 +UNH,2004-07-19,32.665000915527344 +UNH,2004-07-20,32.970001220703125 +UNH,2004-07-21,32.154998779296875 +UNH,2004-07-22,31.969999313354492 +UNH,2004-07-23,31.450000762939453 +UNH,2004-07-26,31.844999313354492 +UNH,2004-07-27,30.75 +UNH,2004-07-28,30.899999618530273 +UNH,2004-07-29,32.005001068115234 +UNH,2004-07-30,31.450000762939453 +UNH,2004-08-02,31.524999618530273 +UNH,2004-08-03,31.155000686645508 +UNH,2004-08-04,31.174999237060547 +UNH,2004-08-05,30.979999542236328 +UNH,2004-08-06,30.674999237060547 +UNH,2004-08-09,30.684999465942383 +UNH,2004-08-10,31.53499984741211 +UNH,2004-08-11,32.099998474121094 +UNH,2004-08-12,32.1349983215332 +UNH,2004-08-13,32.45000076293945 +UNH,2004-08-16,32.61000061035156 +UNH,2004-08-17,32.5 +UNH,2004-08-18,32.53499984741211 +UNH,2004-08-19,32.45000076293945 +UNH,2004-08-20,32.78499984741211 +UNH,2004-08-23,32.47999954223633 +UNH,2004-08-24,32.4900016784668 +UNH,2004-08-25,32.584999084472656 +UNH,2004-08-26,32.650001525878906 +UNH,2004-08-27,32.81999969482422 +UNH,2004-08-30,32.58000183105469 +UNH,2004-08-31,33.064998626708984 +UNH,2004-09-01,33.334999084472656 +UNH,2004-09-02,33.67499923706055 +UNH,2004-09-03,33.52000045776367 +UNH,2004-09-07,34.09000015258789 +UNH,2004-09-08,34.29999923706055 +UNH,2004-09-09,34.29499816894531 +UNH,2004-09-10,34.435001373291016 +UNH,2004-09-13,34.505001068115234 +UNH,2004-09-14,34.970001220703125 +UNH,2004-09-15,35.13999938964844 +UNH,2004-09-16,34.88999938964844 +UNH,2004-09-17,34.90999984741211 +UNH,2004-09-20,34.875 +UNH,2004-09-21,35.255001068115234 +UNH,2004-09-22,35.150001525878906 +UNH,2004-09-23,35.04499816894531 +UNH,2004-09-24,35.665000915527344 +UNH,2004-09-27,36.290000915527344 +UNH,2004-09-28,36.834999084472656 +UNH,2004-09-29,36.11000061035156 +UNH,2004-09-30,36.869998931884766 +UNH,2004-10-01,36.880001068115234 +UNH,2004-10-04,36.61000061035156 +UNH,2004-10-05,36.904998779296875 +UNH,2004-10-06,37.29999923706055 +UNH,2004-10-07,37.44499969482422 +UNH,2004-10-08,36.70000076293945 +UNH,2004-10-11,36.625 +UNH,2004-10-12,36.290000915527344 +UNH,2004-10-13,36.005001068115234 +UNH,2004-10-14,36.33000183105469 +UNH,2004-10-15,36.67499923706055 +UNH,2004-10-18,36.67499923706055 +UNH,2004-10-19,33.25 +UNH,2004-10-20,34.93000030517578 +UNH,2004-10-21,34.125 +UNH,2004-10-22,34.93000030517578 +UNH,2004-10-25,34.599998474121094 +UNH,2004-10-26,35.505001068115234 +UNH,2004-10-27,36.400001525878906 +UNH,2004-10-28,36.32500076293945 +UNH,2004-10-29,36.20000076293945 +UNH,2004-11-01,36.11000061035156 +UNH,2004-11-02,35.96500015258789 +UNH,2004-11-03,37.76499938964844 +UNH,2004-11-04,38.875 +UNH,2004-11-05,39.7400016784668 +UNH,2004-11-08,39.72999954223633 +UNH,2004-11-09,39.654998779296875 +UNH,2004-11-10,40.47999954223633 +UNH,2004-11-11,40.849998474121094 +UNH,2004-11-12,40.75 +UNH,2004-11-15,40.83000183105469 +UNH,2004-11-16,40.3849983215332 +UNH,2004-11-17,40.64500045776367 +UNH,2004-11-18,41.26499938964844 +UNH,2004-11-19,40.86000061035156 +UNH,2004-11-22,40.9900016784668 +UNH,2004-11-23,41.255001068115234 +UNH,2004-11-24,41.130001068115234 +UNH,2004-11-26,41.939998626708984 +UNH,2004-11-29,41.4900016784668 +UNH,2004-11-30,41.42499923706055 +UNH,2004-12-01,41.06999969482422 +UNH,2004-12-02,40.92499923706055 +UNH,2004-12-03,41.154998779296875 +UNH,2004-12-06,40.6150016784668 +UNH,2004-12-07,39.849998474121094 +UNH,2004-12-08,41.27000045776367 +UNH,2004-12-09,42.375 +UNH,2004-12-10,42.3849983215332 +UNH,2004-12-13,42.8650016784668 +UNH,2004-12-14,43.45000076293945 +UNH,2004-12-15,43.1150016784668 +UNH,2004-12-16,43.025001525878906 +UNH,2004-12-17,42.68000030517578 +UNH,2004-12-20,42.375 +UNH,2004-12-21,42.61000061035156 +UNH,2004-12-22,42.7400016784668 +UNH,2004-12-23,42.5 +UNH,2004-12-27,42.834999084472656 +UNH,2004-12-28,43.4900016784668 +UNH,2004-12-29,43.67499923706055 +UNH,2004-12-30,43.92499923706055 +UNH,2004-12-31,44.01499938964844 +UNH,2005-01-03,43.310001373291016 +UNH,2005-01-04,42.8650016784668 +UNH,2005-01-05,43.01499938964844 +UNH,2005-01-06,43.96500015258789 +UNH,2005-01-07,43.6150016784668 +UNH,2005-01-10,43.79999923706055 +UNH,2005-01-11,43.755001068115234 +UNH,2005-01-12,44.04499816894531 +UNH,2005-01-13,44.20000076293945 +UNH,2005-01-14,44.779998779296875 +UNH,2005-01-18,44.400001525878906 +UNH,2005-01-19,44.13999938964844 +UNH,2005-01-20,43.314998626708984 +UNH,2005-01-21,44.42499923706055 +UNH,2005-01-24,44.125 +UNH,2005-01-25,43.875 +UNH,2005-01-26,43.900001525878906 +UNH,2005-01-27,44.22999954223633 +UNH,2005-01-28,44.07500076293945 +UNH,2005-01-31,44.45000076293945 +UNH,2005-02-01,45.34000015258789 +UNH,2005-02-02,45.0 +UNH,2005-02-03,45.279998779296875 +UNH,2005-02-04,45.8849983215332 +UNH,2005-02-07,44.46500015258789 +UNH,2005-02-08,44.435001373291016 +UNH,2005-02-09,43.59000015258789 +UNH,2005-02-10,44.01499938964844 +UNH,2005-02-11,43.875 +UNH,2005-02-14,44.474998474121094 +UNH,2005-02-15,45.099998474121094 +UNH,2005-02-16,44.935001373291016 +UNH,2005-02-17,44.5099983215332 +UNH,2005-02-18,44.525001525878906 +UNH,2005-02-22,43.45000076293945 +UNH,2005-02-23,44.17499923706055 +UNH,2005-02-24,44.650001525878906 +UNH,2005-02-25,45.69499969482422 +UNH,2005-02-28,45.58000183105469 +UNH,2005-03-01,45.40999984741211 +UNH,2005-03-02,45.724998474121094 +UNH,2005-03-03,45.81999969482422 +UNH,2005-03-04,46.64500045776367 +UNH,2005-03-07,45.599998474121094 +UNH,2005-03-08,45.17499923706055 +UNH,2005-03-09,45.125 +UNH,2005-03-10,45.709999084472656 +UNH,2005-03-11,45.13999938964844 +UNH,2005-03-14,45.23500061035156 +UNH,2005-03-15,45.040000915527344 +UNH,2005-03-16,45.040000915527344 +UNH,2005-03-17,45.54999923706055 +UNH,2005-03-18,45.625 +UNH,2005-03-21,45.814998626708984 +UNH,2005-03-22,46.025001525878906 +UNH,2005-03-23,46.189998626708984 +UNH,2005-03-24,46.42499923706055 +UNH,2005-03-28,46.560001373291016 +UNH,2005-03-29,46.54999923706055 +UNH,2005-03-30,47.85499954223633 +UNH,2005-03-31,47.689998626708984 +UNH,2005-04-01,47.915000915527344 +UNH,2005-04-04,48.25 +UNH,2005-04-05,48.96500015258789 +UNH,2005-04-06,49.02000045776367 +UNH,2005-04-07,49.540000915527344 +UNH,2005-04-08,49.20000076293945 +UNH,2005-04-11,48.60499954223633 +UNH,2005-04-12,48.599998474121094 +UNH,2005-04-13,47.97999954223633 +UNH,2005-04-14,46.95500183105469 +UNH,2005-04-15,46.6349983215332 +UNH,2005-04-18,45.584999084472656 +UNH,2005-04-19,46.599998474121094 +UNH,2005-04-20,46.07500076293945 +UNH,2005-04-21,46.21500015258789 +UNH,2005-04-22,45.630001068115234 +UNH,2005-04-25,45.375 +UNH,2005-04-26,45.029998779296875 +UNH,2005-04-27,46.345001220703125 +UNH,2005-04-28,46.244998931884766 +UNH,2005-04-29,47.255001068115234 +UNH,2005-05-02,47.34000015258789 +UNH,2005-05-03,48.35499954223633 +UNH,2005-05-04,48.650001525878906 +UNH,2005-05-05,48.599998474121094 +UNH,2005-05-06,49.20500183105469 +UNH,2005-05-09,49.29499816894531 +UNH,2005-05-10,48.93000030517578 +UNH,2005-05-11,49.0 +UNH,2005-05-12,49.02000045776367 +UNH,2005-05-13,47.685001373291016 +UNH,2005-05-16,48.42499923706055 +UNH,2005-05-17,48.685001373291016 +UNH,2005-05-18,47.900001525878906 +UNH,2005-05-19,48.29999923706055 +UNH,2005-05-20,48.25 +UNH,2005-05-23,48.70500183105469 +UNH,2005-05-24,48.654998779296875 +UNH,2005-05-25,48.34000015258789 +UNH,2005-05-26,48.56999969482422 +UNH,2005-05-27,48.8849983215332 +UNH,2005-05-31,48.58000183105469 +UNH,2005-06-01,49.22999954223633 +UNH,2005-06-02,50.380001068115234 +UNH,2005-06-03,50.599998474121094 +UNH,2005-06-06,50.9900016784668 +UNH,2005-06-07,51.709999084472656 +UNH,2005-06-08,51.18000030517578 +UNH,2005-06-09,51.75 +UNH,2005-06-10,50.790000915527344 +UNH,2005-06-13,51.189998626708984 +UNH,2005-06-14,51.65999984741211 +UNH,2005-06-15,51.56999969482422 +UNH,2005-06-16,51.540000915527344 +UNH,2005-06-17,51.849998474121094 +UNH,2005-06-20,51.59000015258789 +UNH,2005-06-21,51.869998931884766 +UNH,2005-06-22,51.369998931884766 +UNH,2005-06-23,51.70000076293945 +UNH,2005-06-24,51.29999923706055 +UNH,2005-06-27,51.31999969482422 +UNH,2005-06-28,52.689998626708984 +UNH,2005-06-29,53.13999938964844 +UNH,2005-06-30,52.13999938964844 +UNH,2005-07-01,52.810001373291016 +UNH,2005-07-05,53.22999954223633 +UNH,2005-07-06,53.5 +UNH,2005-07-07,53.4900016784668 +UNH,2005-07-08,53.04999923706055 +UNH,2005-07-11,52.43000030517578 +UNH,2005-07-12,51.779998779296875 +UNH,2005-07-13,51.400001525878906 +UNH,2005-07-14,50.25 +UNH,2005-07-15,50.81999969482422 +UNH,2005-07-18,50.810001373291016 +UNH,2005-07-19,50.58000183105469 +UNH,2005-07-20,49.75 +UNH,2005-07-21,49.15999984741211 +UNH,2005-07-22,50.79999923706055 +UNH,2005-07-25,50.79999923706055 +UNH,2005-07-26,52.0 +UNH,2005-07-27,51.41999816894531 +UNH,2005-07-28,52.91999816894531 +UNH,2005-07-29,52.29999923706055 +UNH,2005-08-01,52.619998931884766 +UNH,2005-08-02,53.029998779296875 +UNH,2005-08-03,53.15999984741211 +UNH,2005-08-04,52.959999084472656 +UNH,2005-08-05,52.060001373291016 +UNH,2005-08-08,51.18000030517578 +UNH,2005-08-09,51.779998779296875 +UNH,2005-08-10,51.61000061035156 +UNH,2005-08-11,52.369998931884766 +UNH,2005-08-12,52.09000015258789 +UNH,2005-08-15,51.97999954223633 +UNH,2005-08-16,51.099998474121094 +UNH,2005-08-17,51.2599983215332 +UNH,2005-08-18,51.29999923706055 +UNH,2005-08-19,51.18000030517578 +UNH,2005-08-22,51.36000061035156 +UNH,2005-08-23,51.060001373291016 +UNH,2005-08-24,50.630001068115234 +UNH,2005-08-25,50.63999938964844 +UNH,2005-08-26,50.45000076293945 +UNH,2005-08-29,50.79999923706055 +UNH,2005-08-30,50.47999954223633 +UNH,2005-08-31,51.5 +UNH,2005-09-01,52.04999923706055 +UNH,2005-09-02,52.529998779296875 +UNH,2005-09-06,53.189998626708984 +UNH,2005-09-07,53.45000076293945 +UNH,2005-09-08,53.83000183105469 +UNH,2005-09-09,54.5099983215332 +UNH,2005-09-12,54.27000045776367 +UNH,2005-09-13,53.029998779296875 +UNH,2005-09-14,52.939998626708984 +UNH,2005-09-15,53.400001525878906 +UNH,2005-09-16,54.04999923706055 +UNH,2005-09-19,53.5 +UNH,2005-09-20,52.619998931884766 +UNH,2005-09-21,52.59000015258789 +UNH,2005-09-22,53.630001068115234 +UNH,2005-09-23,55.0 +UNH,2005-09-26,55.400001525878906 +UNH,2005-09-27,55.2599983215332 +UNH,2005-09-28,55.34000015258789 +UNH,2005-09-29,55.720001220703125 +UNH,2005-09-30,56.20000076293945 +UNH,2005-10-03,56.779998779296875 +UNH,2005-10-04,57.060001373291016 +UNH,2005-10-05,56.45000076293945 +UNH,2005-10-06,56.40999984741211 +UNH,2005-10-07,56.369998931884766 +UNH,2005-10-10,55.880001068115234 +UNH,2005-10-11,55.18000030517578 +UNH,2005-10-12,55.029998779296875 +UNH,2005-10-13,54.20000076293945 +UNH,2005-10-14,56.43000030517578 +UNH,2005-10-17,56.439998626708984 +UNH,2005-10-18,56.5099983215332 +UNH,2005-10-19,58.20000076293945 +UNH,2005-10-20,57.11000061035156 +UNH,2005-10-21,57.13999938964844 +UNH,2005-10-24,57.189998626708984 +UNH,2005-10-25,55.939998626708984 +UNH,2005-10-26,53.97999954223633 +UNH,2005-10-27,54.61000061035156 +UNH,2005-10-28,56.72999954223633 +UNH,2005-10-31,57.88999938964844 +UNH,2005-11-01,59.0 +UNH,2005-11-02,59.56999969482422 +UNH,2005-11-03,57.66999816894531 +UNH,2005-11-04,58.02000045776367 +UNH,2005-11-07,58.5 +UNH,2005-11-08,58.06999969482422 +UNH,2005-11-09,57.36000061035156 +UNH,2005-11-10,59.290000915527344 +UNH,2005-11-11,59.650001525878906 +UNH,2005-11-14,59.13999938964844 +UNH,2005-11-15,59.75 +UNH,2005-11-16,60.380001068115234 +UNH,2005-11-17,60.97999954223633 +UNH,2005-11-18,60.959999084472656 +UNH,2005-11-21,60.79999923706055 +UNH,2005-11-22,60.66999816894531 +UNH,2005-11-23,60.529998779296875 +UNH,2005-11-25,60.15999984741211 +UNH,2005-11-28,58.400001525878906 +UNH,2005-11-29,60.06999969482422 +UNH,2005-11-30,59.86000061035156 +UNH,2005-12-01,61.470001220703125 +UNH,2005-12-02,61.970001220703125 +UNH,2005-12-05,62.34000015258789 +UNH,2005-12-06,63.2400016784668 +UNH,2005-12-07,62.61000061035156 +UNH,2005-12-08,62.959999084472656 +UNH,2005-12-09,63.66999816894531 +UNH,2005-12-12,63.20000076293945 +UNH,2005-12-13,63.43000030517578 +UNH,2005-12-14,63.0 +UNH,2005-12-15,63.33000183105469 +UNH,2005-12-16,63.13999938964844 +UNH,2005-12-19,61.849998474121094 +UNH,2005-12-20,63.060001373291016 +UNH,2005-12-21,63.790000915527344 +UNH,2005-12-22,63.75 +UNH,2005-12-23,63.650001525878906 +UNH,2005-12-27,63.599998474121094 +UNH,2005-12-28,63.45000076293945 +UNH,2005-12-29,62.900001525878906 +UNH,2005-12-30,62.13999938964844 +UNH,2006-01-03,61.72999954223633 +UNH,2006-01-04,61.880001068115234 +UNH,2006-01-05,61.689998626708984 +UNH,2006-01-06,62.900001525878906 +UNH,2006-01-09,61.400001525878906 +UNH,2006-01-10,62.61000061035156 +UNH,2006-01-11,61.849998474121094 +UNH,2006-01-12,62.529998779296875 +UNH,2006-01-13,60.939998626708984 +UNH,2006-01-17,61.0 +UNH,2006-01-18,61.060001373291016 +UNH,2006-01-19,61.470001220703125 +UNH,2006-01-20,59.47999954223633 +UNH,2006-01-23,57.9900016784668 +UNH,2006-01-24,58.310001373291016 +UNH,2006-01-25,57.97999954223633 +UNH,2006-01-26,57.88999938964844 +UNH,2006-01-27,58.540000915527344 +UNH,2006-01-30,57.77000045776367 +UNH,2006-01-31,59.41999816894531 +UNH,2006-02-01,59.5 +UNH,2006-02-02,59.36000061035156 +UNH,2006-02-03,59.619998931884766 +UNH,2006-02-06,58.540000915527344 +UNH,2006-02-07,57.72999954223633 +UNH,2006-02-08,57.59000015258789 +UNH,2006-02-09,58.08000183105469 +UNH,2006-02-10,58.599998474121094 +UNH,2006-02-13,58.59000015258789 +UNH,2006-02-14,59.45000076293945 +UNH,2006-02-15,59.0 +UNH,2006-02-16,58.5 +UNH,2006-02-17,58.0 +UNH,2006-02-21,58.16999816894531 +UNH,2006-02-22,59.540000915527344 +UNH,2006-02-23,59.45000076293945 +UNH,2006-02-24,58.88999938964844 +UNH,2006-02-27,58.939998626708984 +UNH,2006-02-28,58.22999954223633 +UNH,2006-03-01,58.43000030517578 +UNH,2006-03-02,57.58000183105469 +UNH,2006-03-03,56.599998474121094 +UNH,2006-03-06,56.70000076293945 +UNH,2006-03-07,56.41999816894531 +UNH,2006-03-08,57.20000076293945 +UNH,2006-03-09,56.34000015258789 +UNH,2006-03-10,56.16999816894531 +UNH,2006-03-13,55.72999954223633 +UNH,2006-03-14,56.88999938964844 +UNH,2006-03-15,57.34000015258789 +UNH,2006-03-16,56.56999969482422 +UNH,2006-03-17,56.689998626708984 +UNH,2006-03-20,56.529998779296875 +UNH,2006-03-21,56.209999084472656 +UNH,2006-03-22,56.63999938964844 +UNH,2006-03-23,56.369998931884766 +UNH,2006-03-24,55.779998779296875 +UNH,2006-03-27,54.93000030517578 +UNH,2006-03-28,54.31999969482422 +UNH,2006-03-29,55.97999954223633 +UNH,2006-03-30,56.2599983215332 +UNH,2006-03-31,55.86000061035156 +UNH,2006-04-03,55.470001220703125 +UNH,2006-04-04,55.29999923706055 +UNH,2006-04-05,55.29999923706055 +UNH,2006-04-06,54.5099983215332 +UNH,2006-04-07,53.689998626708984 +UNH,2006-04-10,52.43000030517578 +UNH,2006-04-11,51.54999923706055 +UNH,2006-04-12,53.459999084472656 +UNH,2006-04-13,53.5 +UNH,2006-04-17,51.66999816894531 +UNH,2006-04-18,49.66999816894531 +UNH,2006-04-19,49.18000030517578 +UNH,2006-04-20,50.119998931884766 +UNH,2006-04-21,49.56999969482422 +UNH,2006-04-24,50.15999984741211 +UNH,2006-04-25,49.36000061035156 +UNH,2006-04-26,48.970001220703125 +UNH,2006-04-27,47.75 +UNH,2006-04-28,49.7400016784668 +UNH,2006-05-01,49.79999923706055 +UNH,2006-05-02,48.58000183105469 +UNH,2006-05-03,46.61000061035156 +UNH,2006-05-04,46.529998779296875 +UNH,2006-05-05,46.38999938964844 +UNH,2006-05-08,45.08000183105469 +UNH,2006-05-09,43.79999923706055 +UNH,2006-05-10,46.16999816894531 +UNH,2006-05-11,44.369998931884766 +UNH,2006-05-12,45.84000015258789 +UNH,2006-05-15,46.70000076293945 +UNH,2006-05-16,47.0099983215332 +UNH,2006-05-17,46.88999938964844 +UNH,2006-05-18,45.29999923706055 +UNH,2006-05-19,44.41999816894531 +UNH,2006-05-22,43.52000045776367 +UNH,2006-05-23,42.81999969482422 +UNH,2006-05-24,42.09000015258789 +UNH,2006-05-25,42.41999816894531 +UNH,2006-05-26,43.119998931884766 +UNH,2006-05-30,43.33000183105469 +UNH,2006-05-31,43.959999084472656 +UNH,2006-06-01,45.720001220703125 +UNH,2006-06-02,46.97999954223633 +UNH,2006-06-05,46.220001220703125 +UNH,2006-06-06,46.18000030517578 +UNH,2006-06-07,46.279998779296875 +UNH,2006-06-08,46.25 +UNH,2006-06-09,45.77000045776367 +UNH,2006-06-12,45.15999984741211 +UNH,2006-06-13,45.43000030517578 +UNH,2006-06-14,44.97999954223633 +UNH,2006-06-15,44.75 +UNH,2006-06-16,44.290000915527344 +UNH,2006-06-19,43.5 +UNH,2006-06-20,43.709999084472656 +UNH,2006-06-21,44.06999969482422 +UNH,2006-06-22,44.43000030517578 +UNH,2006-06-23,45.22999954223633 +UNH,2006-06-26,44.939998626708984 +UNH,2006-06-27,44.220001220703125 +UNH,2006-06-28,44.43000030517578 +UNH,2006-06-29,45.0099983215332 +UNH,2006-06-30,44.779998779296875 +UNH,2006-07-03,45.0099983215332 +UNH,2006-07-05,45.11000061035156 +UNH,2006-07-06,44.83000183105469 +UNH,2006-07-07,45.38999938964844 +UNH,2006-07-10,46.81999969482422 +UNH,2006-07-11,48.09000015258789 +UNH,2006-07-12,48.060001373291016 +UNH,2006-07-13,48.0099983215332 +UNH,2006-07-14,47.54999923706055 +UNH,2006-07-17,47.650001525878906 +UNH,2006-07-18,48.400001525878906 +UNH,2006-07-19,50.93000030517578 +UNH,2006-07-20,50.209999084472656 +UNH,2006-07-21,50.0 +UNH,2006-07-24,50.79999923706055 +UNH,2006-07-25,51.4900016784668 +UNH,2006-07-26,50.529998779296875 +UNH,2006-07-27,49.459999084472656 +UNH,2006-07-28,47.849998474121094 +UNH,2006-07-31,47.83000183105469 +UNH,2006-08-01,47.81999969482422 +UNH,2006-08-02,48.56999969482422 +UNH,2006-08-03,47.77000045776367 +UNH,2006-08-04,48.560001373291016 +UNH,2006-08-07,48.4900016784668 +UNH,2006-08-08,49.41999816894531 +UNH,2006-08-09,48.97999954223633 +UNH,2006-08-10,47.400001525878906 +UNH,2006-08-11,47.56999969482422 +UNH,2006-08-14,47.65999984741211 +UNH,2006-08-15,48.130001068115234 +UNH,2006-08-16,48.13999938964844 +UNH,2006-08-17,49.040000915527344 +UNH,2006-08-18,49.5 +UNH,2006-08-21,49.560001373291016 +UNH,2006-08-22,49.63999938964844 +UNH,2006-08-23,49.63999938964844 +UNH,2006-08-24,51.15999984741211 +UNH,2006-08-25,50.880001068115234 +UNH,2006-08-28,51.33000183105469 +UNH,2006-08-29,51.029998779296875 +UNH,2006-08-30,51.75 +UNH,2006-08-31,51.95000076293945 +UNH,2006-09-01,51.79999923706055 +UNH,2006-09-05,50.70000076293945 +UNH,2006-09-06,50.41999816894531 +UNH,2006-09-07,50.209999084472656 +UNH,2006-09-08,50.900001525878906 +UNH,2006-09-11,51.599998474121094 +UNH,2006-09-12,52.529998779296875 +UNH,2006-09-13,52.04999923706055 +UNH,2006-09-14,51.810001373291016 +UNH,2006-09-15,52.209999084472656 +UNH,2006-09-18,52.09000015258789 +UNH,2006-09-19,51.869998931884766 +UNH,2006-09-20,51.529998779296875 +UNH,2006-09-21,50.290000915527344 +UNH,2006-09-22,48.970001220703125 +UNH,2006-09-25,48.81999969482422 +UNH,2006-09-26,48.619998931884766 +UNH,2006-09-27,49.08000183105469 +UNH,2006-09-28,49.459999084472656 +UNH,2006-09-29,49.20000076293945 +UNH,2006-10-02,49.43000030517578 +UNH,2006-10-03,49.58000183105469 +UNH,2006-10-04,49.560001373291016 +UNH,2006-10-05,50.66999816894531 +UNH,2006-10-06,51.5 +UNH,2006-10-09,50.720001220703125 +UNH,2006-10-10,49.650001525878906 +UNH,2006-10-11,50.099998474121094 +UNH,2006-10-12,49.619998931884766 +UNH,2006-10-13,48.75 +UNH,2006-10-16,47.540000915527344 +UNH,2006-10-17,46.72999954223633 +UNH,2006-10-18,48.0 +UNH,2006-10-19,50.650001525878906 +UNH,2006-10-20,50.70000076293945 +UNH,2006-10-23,50.63999938964844 +UNH,2006-10-24,49.84000015258789 +UNH,2006-10-25,48.630001068115234 +UNH,2006-10-26,49.369998931884766 +UNH,2006-10-27,49.40999984741211 +UNH,2006-10-30,49.029998779296875 +UNH,2006-10-31,48.779998779296875 +UNH,2006-11-01,48.29999923706055 +UNH,2006-11-02,48.619998931884766 +UNH,2006-11-03,47.83000183105469 +UNH,2006-11-06,48.40999984741211 +UNH,2006-11-07,49.56999969482422 +UNH,2006-11-08,48.0 +UNH,2006-11-09,45.27000045776367 +UNH,2006-11-10,46.11000061035156 +UNH,2006-11-13,46.75 +UNH,2006-11-14,47.439998626708984 +UNH,2006-11-15,47.959999084472656 +UNH,2006-11-16,47.619998931884766 +UNH,2006-11-17,47.25 +UNH,2006-11-20,46.810001373291016 +UNH,2006-11-21,46.33000183105469 +UNH,2006-11-22,46.560001373291016 +UNH,2006-11-24,46.709999084472656 +UNH,2006-11-27,46.18000030517578 +UNH,2006-11-28,47.34000015258789 +UNH,2006-11-29,47.560001373291016 +UNH,2006-11-30,49.08000183105469 +UNH,2006-12-01,48.83000183105469 +UNH,2006-12-04,48.90999984741211 +UNH,2006-12-05,48.880001068115234 +UNH,2006-12-06,49.0099983215332 +UNH,2006-12-07,49.4900016784668 +UNH,2006-12-08,49.90999984741211 +UNH,2006-12-11,50.09000015258789 +UNH,2006-12-12,50.040000915527344 +UNH,2006-12-13,49.709999084472656 +UNH,2006-12-14,49.70000076293945 +UNH,2006-12-15,50.09000015258789 +UNH,2006-12-18,50.400001525878906 +UNH,2006-12-19,52.33000183105469 +UNH,2006-12-20,53.560001373291016 +UNH,2006-12-21,53.93000030517578 +UNH,2006-12-22,53.45000076293945 +UNH,2006-12-26,53.22999954223633 +UNH,2006-12-27,53.380001068115234 +UNH,2006-12-28,53.65999984741211 +UNH,2006-12-29,53.72999954223633 +UNH,2007-01-03,52.56999969482422 +UNH,2007-01-04,52.90999984741211 +UNH,2007-01-05,52.54999923706055 +UNH,2007-01-08,53.31999969482422 +UNH,2007-01-09,52.68000030517578 +UNH,2007-01-10,52.83000183105469 +UNH,2007-01-11,54.45000076293945 +UNH,2007-01-12,55.099998474121094 +UNH,2007-01-16,55.75 +UNH,2007-01-17,55.650001525878906 +UNH,2007-01-18,53.79999923706055 +UNH,2007-01-19,53.20000076293945 +UNH,2007-01-22,52.189998626708984 +UNH,2007-01-23,51.470001220703125 +UNH,2007-01-24,51.79999923706055 +UNH,2007-01-25,52.099998474121094 +UNH,2007-01-26,51.540000915527344 +UNH,2007-01-29,51.72999954223633 +UNH,2007-01-30,52.209999084472656 +UNH,2007-01-31,52.2599983215332 +UNH,2007-02-01,52.79999923706055 +UNH,2007-02-02,52.90999984741211 +UNH,2007-02-05,52.33000183105469 +UNH,2007-02-06,50.9900016784668 +UNH,2007-02-07,51.25 +UNH,2007-02-08,51.2400016784668 +UNH,2007-02-09,50.880001068115234 +UNH,2007-02-12,51.619998931884766 +UNH,2007-02-13,51.61000061035156 +UNH,2007-02-14,51.63999938964844 +UNH,2007-02-15,53.61000061035156 +UNH,2007-02-16,53.95000076293945 +UNH,2007-02-20,53.81999969482422 +UNH,2007-02-21,53.529998779296875 +UNH,2007-02-22,53.720001220703125 +UNH,2007-02-23,53.029998779296875 +UNH,2007-02-26,53.209999084472656 +UNH,2007-02-27,51.709999084472656 +UNH,2007-02-28,52.18000030517578 +UNH,2007-03-01,52.7400016784668 +UNH,2007-03-02,54.18000030517578 +UNH,2007-03-05,52.959999084472656 +UNH,2007-03-06,53.97999954223633 +UNH,2007-03-07,53.79999923706055 +UNH,2007-03-08,53.33000183105469 +UNH,2007-03-09,53.0 +UNH,2007-03-12,53.27000045776367 +UNH,2007-03-13,53.0 +UNH,2007-03-14,53.369998931884766 +UNH,2007-03-15,54.04999923706055 +UNH,2007-03-16,53.130001068115234 +UNH,2007-03-19,54.29999923706055 +UNH,2007-03-20,54.099998474121094 +UNH,2007-03-21,55.029998779296875 +UNH,2007-03-22,55.689998626708984 +UNH,2007-03-23,56.5099983215332 +UNH,2007-03-26,56.880001068115234 +UNH,2007-03-27,55.849998474121094 +UNH,2007-03-28,54.810001373291016 +UNH,2007-03-29,52.84000015258789 +UNH,2007-03-30,52.970001220703125 +UNH,2007-04-02,53.72999954223633 +UNH,2007-04-03,54.61000061035156 +UNH,2007-04-04,55.060001373291016 +UNH,2007-04-05,55.33000183105469 +UNH,2007-04-09,54.880001068115234 +UNH,2007-04-10,54.2400016784668 +UNH,2007-04-11,53.13999938964844 +UNH,2007-04-12,53.119998931884766 +UNH,2007-04-13,52.95000076293945 +UNH,2007-04-16,53.849998474121094 +UNH,2007-04-17,54.619998931884766 +UNH,2007-04-18,54.209999084472656 +UNH,2007-04-19,52.04999923706055 +UNH,2007-04-20,53.20000076293945 +UNH,2007-04-23,53.95000076293945 +UNH,2007-04-24,54.22999954223633 +UNH,2007-04-25,52.939998626708984 +UNH,2007-04-26,52.709999084472656 +UNH,2007-04-27,53.150001525878906 +UNH,2007-04-30,53.060001373291016 +UNH,2007-05-01,52.75 +UNH,2007-05-02,53.790000915527344 +UNH,2007-05-03,53.189998626708984 +UNH,2007-05-04,53.56999969482422 +UNH,2007-05-07,53.25 +UNH,2007-05-08,53.11000061035156 +UNH,2007-05-09,53.09000015258789 +UNH,2007-05-10,53.02000045776367 +UNH,2007-05-11,53.59000015258789 +UNH,2007-05-14,52.83000183105469 +UNH,2007-05-15,52.68000030517578 +UNH,2007-05-16,53.79999923706055 +UNH,2007-05-17,53.650001525878906 +UNH,2007-05-18,53.470001220703125 +UNH,2007-05-21,53.5 +UNH,2007-05-22,53.88999938964844 +UNH,2007-05-23,53.93000030517578 +UNH,2007-05-24,54.209999084472656 +UNH,2007-05-25,54.40999984741211 +UNH,2007-05-29,54.56999969482422 +UNH,2007-05-30,54.56999969482422 +UNH,2007-05-31,54.77000045776367 +UNH,2007-06-01,55.209999084472656 +UNH,2007-06-04,55.20000076293945 +UNH,2007-06-05,54.70000076293945 +UNH,2007-06-06,53.970001220703125 +UNH,2007-06-07,53.36000061035156 +UNH,2007-06-08,53.66999816894531 +UNH,2007-06-11,53.189998626708984 +UNH,2007-06-12,52.9900016784668 +UNH,2007-06-13,53.11000061035156 +UNH,2007-06-14,52.95000076293945 +UNH,2007-06-15,52.900001525878906 +UNH,2007-06-18,52.869998931884766 +UNH,2007-06-19,52.7400016784668 +UNH,2007-06-20,51.5 +UNH,2007-06-21,51.77000045776367 +UNH,2007-06-22,51.29999923706055 +UNH,2007-06-25,51.5 +UNH,2007-06-26,51.790000915527344 +UNH,2007-06-27,51.75 +UNH,2007-06-28,52.099998474121094 +UNH,2007-06-29,51.13999938964844 +UNH,2007-07-02,52.220001220703125 +UNH,2007-07-03,52.13999938964844 +UNH,2007-07-05,52.45000076293945 +UNH,2007-07-06,53.02000045776367 +UNH,2007-07-09,51.970001220703125 +UNH,2007-07-10,51.54999923706055 +UNH,2007-07-11,51.40999984741211 +UNH,2007-07-12,53.09000015258789 +UNH,2007-07-13,52.97999954223633 +UNH,2007-07-16,52.95000076293945 +UNH,2007-07-17,53.0 +UNH,2007-07-18,53.58000183105469 +UNH,2007-07-19,51.88999938964844 +UNH,2007-07-20,51.31999969482422 +UNH,2007-07-23,51.16999816894531 +UNH,2007-07-24,51.0 +UNH,2007-07-25,51.209999084472656 +UNH,2007-07-26,50.209999084472656 +UNH,2007-07-27,49.130001068115234 +UNH,2007-07-30,48.939998626708984 +UNH,2007-07-31,48.43000030517578 +UNH,2007-08-01,47.9900016784668 +UNH,2007-08-02,48.36000061035156 +UNH,2007-08-03,47.5 +UNH,2007-08-06,48.5 +UNH,2007-08-07,47.9900016784668 +UNH,2007-08-08,47.56999969482422 +UNH,2007-08-09,46.33000183105469 +UNH,2007-08-10,47.47999954223633 +UNH,2007-08-13,49.040000915527344 +UNH,2007-08-14,48.47999954223633 +UNH,2007-08-15,49.119998931884766 +UNH,2007-08-16,48.86000061035156 +UNH,2007-08-17,49.79999923706055 +UNH,2007-08-20,49.54999923706055 +UNH,2007-08-21,49.560001373291016 +UNH,2007-08-22,48.650001525878906 +UNH,2007-08-23,48.619998931884766 +UNH,2007-08-24,49.61000061035156 +UNH,2007-08-27,49.189998626708984 +UNH,2007-08-28,48.630001068115234 +UNH,2007-08-29,48.689998626708984 +UNH,2007-08-30,49.04999923706055 +UNH,2007-08-31,50.0099983215332 +UNH,2007-09-04,50.189998626708984 +UNH,2007-09-05,49.290000915527344 +UNH,2007-09-06,49.599998474121094 +UNH,2007-09-07,49.189998626708984 +UNH,2007-09-10,49.119998931884766 +UNH,2007-09-11,49.56999969482422 +UNH,2007-09-12,49.470001220703125 +UNH,2007-09-13,49.54999923706055 +UNH,2007-09-14,49.90999984741211 +UNH,2007-09-17,49.95000076293945 +UNH,2007-09-18,50.099998474121094 +UNH,2007-09-19,49.84000015258789 +UNH,2007-09-20,49.810001373291016 +UNH,2007-09-21,49.90999984741211 +UNH,2007-09-24,49.560001373291016 +UNH,2007-09-25,49.47999954223633 +UNH,2007-09-26,49.310001373291016 +UNH,2007-09-27,49.2599983215332 +UNH,2007-09-28,48.43000030517578 +UNH,2007-10-01,48.13999938964844 +UNH,2007-10-02,47.88999938964844 +UNH,2007-10-03,47.04999923706055 +UNH,2007-10-04,47.380001068115234 +UNH,2007-10-05,47.70000076293945 +UNH,2007-10-08,47.810001373291016 +UNH,2007-10-09,48.4900016784668 +UNH,2007-10-10,49.33000183105469 +UNH,2007-10-11,49.34000015258789 +UNH,2007-10-12,49.689998626708984 +UNH,2007-10-15,48.93000030517578 +UNH,2007-10-16,48.5 +UNH,2007-10-17,48.599998474121094 +UNH,2007-10-18,48.099998474121094 +UNH,2007-10-19,47.45000076293945 +UNH,2007-10-22,48.130001068115234 +UNH,2007-10-23,48.84000015258789 +UNH,2007-10-24,48.470001220703125 +UNH,2007-10-25,48.529998779296875 +UNH,2007-10-26,47.9900016784668 +UNH,2007-10-29,47.95000076293945 +UNH,2007-10-30,47.900001525878906 +UNH,2007-10-31,49.150001525878906 +UNH,2007-11-01,48.54999923706055 +UNH,2007-11-02,48.939998626708984 +UNH,2007-11-05,49.119998931884766 +UNH,2007-11-06,49.59000015258789 +UNH,2007-11-07,49.849998474121094 +UNH,2007-11-08,50.290000915527344 +UNH,2007-11-09,51.66999816894531 +UNH,2007-11-12,52.63999938964844 +UNH,2007-11-13,53.29999923706055 +UNH,2007-11-14,53.040000915527344 +UNH,2007-11-15,53.02000045776367 +UNH,2007-11-16,53.41999816894531 +UNH,2007-11-19,53.4900016784668 +UNH,2007-11-20,54.06999969482422 +UNH,2007-11-21,53.40999984741211 +UNH,2007-11-23,54.06999969482422 +UNH,2007-11-26,53.380001068115234 +UNH,2007-11-27,54.290000915527344 +UNH,2007-11-28,54.720001220703125 +UNH,2007-11-29,54.7599983215332 +UNH,2007-11-30,55.0 +UNH,2007-12-03,54.630001068115234 +UNH,2007-12-04,54.33000183105469 +UNH,2007-12-05,54.68000030517578 +UNH,2007-12-06,55.97999954223633 +UNH,2007-12-07,56.650001525878906 +UNH,2007-12-10,57.869998931884766 +UNH,2007-12-11,57.06999969482422 +UNH,2007-12-12,57.470001220703125 +UNH,2007-12-13,57.029998779296875 +UNH,2007-12-14,56.72999954223633 +UNH,2007-12-17,56.59000015258789 +UNH,2007-12-18,57.20000076293945 +UNH,2007-12-19,57.36000061035156 +UNH,2007-12-20,58.11000061035156 +UNH,2007-12-21,58.9900016784668 +UNH,2007-12-24,58.880001068115234 +UNH,2007-12-26,58.95000076293945 +UNH,2007-12-27,58.36000061035156 +UNH,2007-12-28,58.279998779296875 +UNH,2007-12-31,58.20000076293945 +UNH,2008-01-02,56.66999816894531 +UNH,2008-01-03,56.93000030517578 +UNH,2008-01-04,56.0 +UNH,2008-01-07,56.880001068115234 +UNH,2008-01-08,56.209999084472656 +UNH,2008-01-09,56.189998626708984 +UNH,2008-01-10,56.09000015258789 +UNH,2008-01-11,55.90999984741211 +UNH,2008-01-14,55.41999816894531 +UNH,2008-01-15,54.95000076293945 +UNH,2008-01-16,55.279998779296875 +UNH,2008-01-17,54.36000061035156 +UNH,2008-01-18,54.400001525878906 +UNH,2008-01-22,51.220001220703125 +UNH,2008-01-23,50.349998474121094 +UNH,2008-01-24,49.81999969482422 +UNH,2008-01-25,50.0 +UNH,2008-01-28,52.0 +UNH,2008-01-29,50.779998779296875 +UNH,2008-01-30,50.15999984741211 +UNH,2008-01-31,50.84000015258789 +UNH,2008-02-01,50.099998474121094 +UNH,2008-02-04,49.900001525878906 +UNH,2008-02-05,49.400001525878906 +UNH,2008-02-06,49.380001068115234 +UNH,2008-02-07,49.029998779296875 +UNH,2008-02-08,48.20000076293945 +UNH,2008-02-11,48.220001220703125 +UNH,2008-02-12,48.27000045776367 +UNH,2008-02-13,46.970001220703125 +UNH,2008-02-14,46.61000061035156 +UNH,2008-02-15,47.7400016784668 +UNH,2008-02-19,48.08000183105469 +UNH,2008-02-20,48.099998474121094 +UNH,2008-02-21,47.79999923706055 +UNH,2008-02-22,47.36000061035156 +UNH,2008-02-25,47.97999954223633 +UNH,2008-02-26,48.93000030517578 +UNH,2008-02-27,49.16999816894531 +UNH,2008-02-28,48.0099983215332 +UNH,2008-02-29,46.47999954223633 +UNH,2008-03-03,46.349998474121094 +UNH,2008-03-04,46.7599983215332 +UNH,2008-03-05,47.220001220703125 +UNH,2008-03-06,45.810001373291016 +UNH,2008-03-07,45.209999084472656 +UNH,2008-03-10,45.06999969482422 +UNH,2008-03-11,38.2400016784668 +UNH,2008-03-12,36.68000030517578 +UNH,2008-03-13,38.279998779296875 +UNH,2008-03-14,37.189998626708984 +UNH,2008-03-17,33.84000015258789 +UNH,2008-03-18,35.060001373291016 +UNH,2008-03-19,35.54999923706055 +UNH,2008-03-20,35.31999969482422 +UNH,2008-03-24,35.709999084472656 +UNH,2008-03-25,35.279998779296875 +UNH,2008-03-26,34.099998474121094 +UNH,2008-03-27,34.0 +UNH,2008-03-28,34.400001525878906 +UNH,2008-03-31,34.36000061035156 +UNH,2008-04-01,36.25 +UNH,2008-04-02,35.959999084472656 +UNH,2008-04-03,36.150001525878906 +UNH,2008-04-04,36.5 +UNH,2008-04-07,36.66999816894531 +UNH,2008-04-08,38.08000183105469 +UNH,2008-04-09,37.279998779296875 +UNH,2008-04-10,36.599998474121094 +UNH,2008-04-11,35.869998931884766 +UNH,2008-04-14,36.290000915527344 +UNH,2008-04-15,37.2400016784668 +UNH,2008-04-16,35.79999923706055 +UNH,2008-04-17,36.70000076293945 +UNH,2008-04-18,37.25 +UNH,2008-04-21,37.810001373291016 +UNH,2008-04-22,34.150001525878906 +UNH,2008-04-23,34.72999954223633 +UNH,2008-04-24,33.59000015258789 +UNH,2008-04-25,33.9900016784668 +UNH,2008-04-28,33.63999938964844 +UNH,2008-04-29,33.400001525878906 +UNH,2008-04-30,32.630001068115234 +UNH,2008-05-01,32.900001525878906 +UNH,2008-05-02,33.470001220703125 +UNH,2008-05-05,33.06999969482422 +UNH,2008-05-06,32.79999923706055 +UNH,2008-05-07,32.65999984741211 +UNH,2008-05-08,33.0 +UNH,2008-05-09,32.939998626708984 +UNH,2008-05-12,32.779998779296875 +UNH,2008-05-13,32.54999923706055 +UNH,2008-05-14,32.02000045776367 +UNH,2008-05-15,31.700000762939453 +UNH,2008-05-16,32.31999969482422 +UNH,2008-05-19,33.439998626708984 +UNH,2008-05-20,34.04999923706055 +UNH,2008-05-21,34.15999984741211 +UNH,2008-05-22,35.29999923706055 +UNH,2008-05-23,34.75 +UNH,2008-05-27,35.02000045776367 +UNH,2008-05-28,34.22999954223633 +UNH,2008-05-29,34.5 +UNH,2008-05-30,34.209999084472656 +UNH,2008-06-02,33.9900016784668 +UNH,2008-06-03,33.95000076293945 +UNH,2008-06-04,33.81999969482422 +UNH,2008-06-05,33.939998626708984 +UNH,2008-06-06,33.029998779296875 +UNH,2008-06-09,32.93000030517578 +UNH,2008-06-10,32.599998474121094 +UNH,2008-06-11,31.950000762939453 +UNH,2008-06-12,31.010000228881836 +UNH,2008-06-13,30.739999771118164 +UNH,2008-06-16,30.200000762939453 +UNH,2008-06-17,30.0 +UNH,2008-06-18,30.219999313354492 +UNH,2008-06-19,27.889999389648438 +UNH,2008-06-20,27.1200008392334 +UNH,2008-06-23,26.389999389648438 +UNH,2008-06-24,26.43000030517578 +UNH,2008-06-25,26.790000915527344 +UNH,2008-06-26,25.969999313354492 +UNH,2008-06-27,26.010000228881836 +UNH,2008-06-30,26.25 +UNH,2008-07-01,25.6299991607666 +UNH,2008-07-02,25.1200008392334 +UNH,2008-07-03,22.959999084472656 +UNH,2008-07-07,23.309999465942383 +UNH,2008-07-08,23.280000686645508 +UNH,2008-07-09,22.93000030517578 +UNH,2008-07-10,22.579999923706055 +UNH,2008-07-11,22.15999984741211 +UNH,2008-07-14,22.18000030517578 +UNH,2008-07-15,22.329999923706055 +UNH,2008-07-16,22.530000686645508 +UNH,2008-07-17,23.579999923706055 +UNH,2008-07-18,23.899999618530273 +UNH,2008-07-21,23.829999923706055 +UNH,2008-07-22,26.209999084472656 +UNH,2008-07-23,27.760000228881836 +UNH,2008-07-24,27.020000457763672 +UNH,2008-07-25,27.450000762939453 +UNH,2008-07-28,26.780000686645508 +UNH,2008-07-29,27.530000686645508 +UNH,2008-07-30,27.280000686645508 +UNH,2008-07-31,28.079999923706055 +UNH,2008-08-01,28.1299991607666 +UNH,2008-08-04,28.959999084472656 +UNH,2008-08-05,30.450000762939453 +UNH,2008-08-06,29.860000610351562 +UNH,2008-08-07,29.15999984741211 +UNH,2008-08-08,31.0 +UNH,2008-08-11,31.25 +UNH,2008-08-12,31.479999542236328 +UNH,2008-08-13,31.610000610351562 +UNH,2008-08-14,31.889999389648438 +UNH,2008-08-15,33.0099983215332 +UNH,2008-08-18,32.130001068115234 +UNH,2008-08-19,30.969999313354492 +UNH,2008-08-20,30.239999771118164 +UNH,2008-08-21,30.299999237060547 +UNH,2008-08-22,30.610000610351562 +UNH,2008-08-25,29.309999465942383 +UNH,2008-08-26,29.459999084472656 +UNH,2008-08-27,29.43000030517578 +UNH,2008-08-28,30.059999465942383 +UNH,2008-08-29,30.450000762939453 +UNH,2008-09-02,29.280000686645508 +UNH,2008-09-03,29.68000030517578 +UNH,2008-09-04,28.059999465942383 +UNH,2008-09-05,27.709999084472656 +UNH,2008-09-08,29.15999984741211 +UNH,2008-09-09,28.479999542236328 +UNH,2008-09-10,29.309999465942383 +UNH,2008-09-11,29.959999084472656 +UNH,2008-09-12,29.610000610351562 +UNH,2008-09-15,28.010000228881836 +UNH,2008-09-16,26.780000686645508 +UNH,2008-09-17,25.510000228881836 +UNH,2008-09-18,26.56999969482422 +UNH,2008-09-19,26.790000915527344 +UNH,2008-09-22,26.520000457763672 +UNH,2008-09-23,26.0 +UNH,2008-09-24,25.100000381469727 +UNH,2008-09-25,25.5 +UNH,2008-09-26,25.809999465942383 +UNH,2008-09-29,21.0 +UNH,2008-09-30,25.389999389648438 +UNH,2008-10-01,25.079999923706055 +UNH,2008-10-02,24.760000228881836 +UNH,2008-10-03,24.110000610351562 +UNH,2008-10-06,22.260000228881836 +UNH,2008-10-07,20.520000457763672 +UNH,2008-10-08,19.200000762939453 +UNH,2008-10-09,17.799999237060547 +UNH,2008-10-10,17.350000381469727 +UNH,2008-10-13,23.3799991607666 +UNH,2008-10-14,22.989999771118164 +UNH,2008-10-15,21.670000076293945 +UNH,2008-10-16,22.6299991607666 +UNH,2008-10-17,24.389999389648438 +UNH,2008-10-20,25.510000228881836 +UNH,2008-10-21,25.25 +UNH,2008-10-22,24.059999465942383 +UNH,2008-10-23,23.93000030517578 +UNH,2008-10-24,22.90999984741211 +UNH,2008-10-27,20.43000030517578 +UNH,2008-10-28,22.450000762939453 +UNH,2008-10-29,21.31999969482422 +UNH,2008-10-30,22.389999389648438 +UNH,2008-10-31,23.729999542236328 +UNH,2008-11-03,23.489999771118164 +UNH,2008-11-04,22.81999969482422 +UNH,2008-11-05,22.770000457763672 +UNH,2008-11-06,22.15999984741211 +UNH,2008-11-07,22.43000030517578 +UNH,2008-11-10,21.440000534057617 +UNH,2008-11-11,20.15999984741211 +UNH,2008-11-12,18.8700008392334 +UNH,2008-11-13,20.84000015258789 +UNH,2008-11-14,20.020000457763672 +UNH,2008-11-17,18.889999389648438 +UNH,2008-11-18,19.030000686645508 +UNH,2008-11-19,17.729999542236328 +UNH,2008-11-20,16.299999237060547 +UNH,2008-11-21,17.149999618530273 +UNH,2008-11-24,19.06999969482422 +UNH,2008-11-25,20.729999542236328 +UNH,2008-11-26,20.979999542236328 +UNH,2008-11-28,21.010000228881836 +UNH,2008-12-01,20.1200008392334 +UNH,2008-12-02,20.31999969482422 +UNH,2008-12-03,20.3799991607666 +UNH,2008-12-04,19.899999618530273 +UNH,2008-12-05,21.40999984741211 +UNH,2008-12-08,21.450000762939453 +UNH,2008-12-09,20.780000686645508 +UNH,2008-12-10,21.56999969482422 +UNH,2008-12-11,23.489999771118164 +UNH,2008-12-12,23.540000915527344 +UNH,2008-12-15,23.780000686645508 +UNH,2008-12-16,24.350000381469727 +UNH,2008-12-17,23.899999618530273 +UNH,2008-12-18,24.90999984741211 +UNH,2008-12-19,26.489999771118164 +UNH,2008-12-22,25.739999771118164 +UNH,2008-12-23,25.979999542236328 +UNH,2008-12-24,25.959999084472656 +UNH,2008-12-26,26.299999237060547 +UNH,2008-12-29,25.56999969482422 +UNH,2008-12-30,27.040000915527344 +UNH,2008-12-31,26.600000381469727 +UNH,2009-01-02,27.59000015258789 +UNH,2009-01-05,27.139999389648438 +UNH,2009-01-06,26.5 +UNH,2009-01-07,26.299999237060547 +UNH,2009-01-08,26.709999084472656 +UNH,2009-01-09,26.450000762939453 +UNH,2009-01-12,25.6200008392334 +UNH,2009-01-13,25.360000610351562 +UNH,2009-01-14,24.079999923706055 +UNH,2009-01-15,24.889999389648438 +UNH,2009-01-16,25.5 +UNH,2009-01-20,24.15999984741211 +UNH,2009-01-21,25.049999237060547 +UNH,2009-01-22,27.190000534057617 +UNH,2009-01-23,28.040000915527344 +UNH,2009-01-26,28.149999618530273 +UNH,2009-01-27,29.079999923706055 +UNH,2009-01-28,29.989999771118164 +UNH,2009-01-29,28.690000534057617 +UNH,2009-01-30,28.329999923706055 +UNH,2009-02-02,29.149999618530273 +UNH,2009-02-03,29.739999771118164 +UNH,2009-02-04,28.979999542236328 +UNH,2009-02-05,28.799999237060547 +UNH,2009-02-06,28.940000534057617 +UNH,2009-02-09,29.520000457763672 +UNH,2009-02-10,27.969999313354492 +UNH,2009-02-11,28.549999237060547 +UNH,2009-02-12,29.479999542236328 +UNH,2009-02-13,28.959999084472656 +UNH,2009-02-17,28.420000076293945 +UNH,2009-02-18,28.329999923706055 +UNH,2009-02-19,28.649999618530273 +UNH,2009-02-20,27.979999542236328 +UNH,2009-02-23,23.81999969482422 +UNH,2009-02-24,24.209999084472656 +UNH,2009-02-25,23.030000686645508 +UNH,2009-02-26,20.06999969482422 +UNH,2009-02-27,19.649999618530273 +UNH,2009-03-02,17.479999542236328 +UNH,2009-03-03,17.799999237060547 +UNH,2009-03-04,17.959999084472656 +UNH,2009-03-05,16.350000381469727 +UNH,2009-03-06,17.899999618530273 +UNH,2009-03-09,17.790000915527344 +UNH,2009-03-10,19.309999465942383 +UNH,2009-03-11,19.1200008392334 +UNH,2009-03-12,20.40999984741211 +UNH,2009-03-13,21.360000610351562 +UNH,2009-03-16,20.68000030517578 +UNH,2009-03-17,21.540000915527344 +UNH,2009-03-18,21.950000762939453 +UNH,2009-03-19,21.299999237060547 +UNH,2009-03-20,20.6299991607666 +UNH,2009-03-23,22.049999237060547 +UNH,2009-03-24,21.1200008392334 +UNH,2009-03-25,21.18000030517578 +UNH,2009-03-26,21.6200008392334 +UNH,2009-03-27,21.079999923706055 +UNH,2009-03-30,20.540000915527344 +UNH,2009-03-31,20.93000030517578 +UNH,2009-04-01,20.68000030517578 +UNH,2009-04-02,21.06999969482422 +UNH,2009-04-03,20.540000915527344 +UNH,2009-04-06,21.93000030517578 +UNH,2009-04-07,23.450000762939453 +UNH,2009-04-08,22.860000610351562 +UNH,2009-04-09,23.860000610351562 +UNH,2009-04-13,24.3700008392334 +UNH,2009-04-14,24.5 +UNH,2009-04-15,25.110000610351562 +UNH,2009-04-16,24.360000610351562 +UNH,2009-04-17,24.139999389648438 +UNH,2009-04-20,24.209999084472656 +UNH,2009-04-21,22.799999237060547 +UNH,2009-04-22,22.809999465942383 +UNH,2009-04-23,23.15999984741211 +UNH,2009-04-24,23.059999465942383 +UNH,2009-04-27,23.010000228881836 +UNH,2009-04-28,23.889999389648438 +UNH,2009-04-29,23.8700008392334 +UNH,2009-04-30,23.520000457763672 +UNH,2009-05-01,22.969999313354492 +UNH,2009-05-04,23.719999313354492 +UNH,2009-05-05,25.559999465942383 +UNH,2009-05-06,25.93000030517578 +UNH,2009-05-07,28.389999389648438 +UNH,2009-05-08,28.8700008392334 +UNH,2009-05-11,27.59000015258789 +UNH,2009-05-12,27.31999969482422 +UNH,2009-05-13,27.65999984741211 +UNH,2009-05-14,27.799999237060547 +UNH,2009-05-15,27.510000228881836 +UNH,2009-05-18,27.809999465942383 +UNH,2009-05-19,27.459999084472656 +UNH,2009-05-20,27.780000686645508 +UNH,2009-05-21,26.920000076293945 +UNH,2009-05-22,26.299999237060547 +UNH,2009-05-26,27.190000534057617 +UNH,2009-05-27,27.489999771118164 +UNH,2009-05-28,27.190000534057617 +UNH,2009-05-29,26.600000381469727 +UNH,2009-06-01,27.5 +UNH,2009-06-02,28.100000381469727 +UNH,2009-06-03,27.5 +UNH,2009-06-04,27.270000457763672 +UNH,2009-06-05,27.100000381469727 +UNH,2009-06-08,26.049999237060547 +UNH,2009-06-09,25.979999542236328 +UNH,2009-06-10,25.729999542236328 +UNH,2009-06-11,24.049999237060547 +UNH,2009-06-12,24.209999084472656 +UNH,2009-06-15,23.510000228881836 +UNH,2009-06-16,24.020000457763672 +UNH,2009-06-17,24.020000457763672 +UNH,2009-06-18,25.450000762939453 +UNH,2009-06-19,25.43000030517578 +UNH,2009-06-22,24.559999465942383 +UNH,2009-06-23,24.540000915527344 +UNH,2009-06-24,24.809999465942383 +UNH,2009-06-25,24.989999771118164 +UNH,2009-06-26,24.770000457763672 +UNH,2009-06-29,25.1200008392334 +UNH,2009-06-30,24.979999542236328 +UNH,2009-07-01,25.15999984741211 +UNH,2009-07-02,23.90999984741211 +UNH,2009-07-06,24.09000015258789 +UNH,2009-07-07,25.170000076293945 +UNH,2009-07-08,24.670000076293945 +UNH,2009-07-09,24.940000534057617 +UNH,2009-07-10,24.670000076293945 +UNH,2009-07-13,25.010000228881836 +UNH,2009-07-14,24.770000457763672 +UNH,2009-07-15,24.90999984741211 +UNH,2009-07-16,25.25 +UNH,2009-07-17,25.09000015258789 +UNH,2009-07-20,24.84000015258789 +UNH,2009-07-21,25.59000015258789 +UNH,2009-07-22,26.0 +UNH,2009-07-23,27.049999237060547 +UNH,2009-07-24,27.31999969482422 +UNH,2009-07-27,27.6200008392334 +UNH,2009-07-28,29.079999923706055 +UNH,2009-07-29,28.40999984741211 +UNH,2009-07-30,28.100000381469727 +UNH,2009-07-31,28.059999465942383 +UNH,2009-08-03,27.360000610351562 +UNH,2009-08-04,26.93000030517578 +UNH,2009-08-05,26.18000030517578 +UNH,2009-08-06,25.979999542236328 +UNH,2009-08-07,26.510000228881836 +UNH,2009-08-10,27.06999969482422 +UNH,2009-08-11,27.81999969482422 +UNH,2009-08-12,27.790000915527344 +UNH,2009-08-13,28.3700008392334 +UNH,2009-08-14,28.059999465942383 +UNH,2009-08-17,28.479999542236328 +UNH,2009-08-18,28.18000030517578 +UNH,2009-08-19,28.18000030517578 +UNH,2009-08-20,28.389999389648438 +UNH,2009-08-21,28.920000076293945 +UNH,2009-08-24,29.690000534057617 +UNH,2009-08-25,29.920000076293945 +UNH,2009-08-26,28.93000030517578 +UNH,2009-08-27,28.940000534057617 +UNH,2009-08-28,28.18000030517578 +UNH,2009-08-31,28.0 +UNH,2009-09-01,27.329999923706055 +UNH,2009-09-02,28.65999984741211 +UNH,2009-09-03,28.8700008392334 +UNH,2009-09-04,28.8799991607666 +UNH,2009-09-08,27.84000015258789 +UNH,2009-09-09,28.399999618530273 +UNH,2009-09-10,29.110000610351562 +UNH,2009-09-11,29.06999969482422 +UNH,2009-09-14,28.760000228881836 +UNH,2009-09-15,27.700000762939453 +UNH,2009-09-16,29.290000915527344 +UNH,2009-09-17,29.34000015258789 +UNH,2009-09-18,28.579999923706055 +UNH,2009-09-21,28.59000015258789 +UNH,2009-09-22,27.579999923706055 +UNH,2009-09-23,26.68000030517578 +UNH,2009-09-24,26.030000686645508 +UNH,2009-09-25,25.34000015258789 +UNH,2009-09-28,25.799999237060547 +UNH,2009-09-29,25.68000030517578 +UNH,2009-09-30,25.040000915527344 +UNH,2009-10-01,24.790000915527344 +UNH,2009-10-02,24.280000686645508 +UNH,2009-10-05,24.040000915527344 +UNH,2009-10-06,24.3799991607666 +UNH,2009-10-07,25.049999237060547 +UNH,2009-10-08,24.15999984741211 +UNH,2009-10-09,24.670000076293945 +UNH,2009-10-12,25.229999542236328 +UNH,2009-10-13,24.290000915527344 +UNH,2009-10-14,24.8700008392334 +UNH,2009-10-15,24.549999237060547 +UNH,2009-10-16,24.450000762939453 +UNH,2009-10-19,24.920000076293945 +UNH,2009-10-20,25.959999084472656 +UNH,2009-10-21,25.1200008392334 +UNH,2009-10-22,25.709999084472656 +UNH,2009-10-23,25.850000381469727 +UNH,2009-10-26,25.309999465942383 +UNH,2009-10-27,26.5 +UNH,2009-10-28,25.8799991607666 +UNH,2009-10-29,26.469999313354492 +UNH,2009-10-30,25.950000762939453 +UNH,2009-11-02,26.420000076293945 +UNH,2009-11-03,26.90999984741211 +UNH,2009-11-04,27.8700008392334 +UNH,2009-11-05,28.209999084472656 +UNH,2009-11-06,28.670000076293945 +UNH,2009-11-09,29.1299991607666 +UNH,2009-11-10,28.969999313354492 +UNH,2009-11-11,29.3700008392334 +UNH,2009-11-12,28.760000228881836 +UNH,2009-11-13,29.079999923706055 +UNH,2009-11-16,29.149999618530273 +UNH,2009-11-17,28.969999313354492 +UNH,2009-11-18,28.8700008392334 +UNH,2009-11-19,28.6299991607666 +UNH,2009-11-20,28.559999465942383 +UNH,2009-11-23,29.079999923706055 +UNH,2009-11-24,29.559999465942383 +UNH,2009-11-25,29.540000915527344 +UNH,2009-11-27,29.440000534057617 +UNH,2009-11-30,28.670000076293945 +UNH,2009-12-01,28.700000762939453 +UNH,2009-12-02,28.290000915527344 +UNH,2009-12-03,27.329999923706055 +UNH,2009-12-04,27.459999084472656 +UNH,2009-12-07,28.299999237060547 +UNH,2009-12-08,28.459999084472656 +UNH,2009-12-09,28.5 +UNH,2009-12-10,30.309999465942383 +UNH,2009-12-11,30.479999542236328 +UNH,2009-12-14,30.950000762939453 +UNH,2009-12-15,31.31999969482422 +UNH,2009-12-16,32.20000076293945 +UNH,2009-12-17,31.81999969482422 +UNH,2009-12-18,31.540000915527344 +UNH,2009-12-21,32.16999816894531 +UNH,2009-12-22,32.31999969482422 +UNH,2009-12-23,31.6200008392334 +UNH,2009-12-24,31.68000030517578 +UNH,2009-12-28,31.389999389648438 +UNH,2009-12-29,30.850000381469727 +UNH,2009-12-30,31.010000228881836 +UNH,2009-12-31,30.479999542236328 +UNH,2010-01-04,31.530000686645508 +UNH,2010-01-05,31.479999542236328 +UNH,2010-01-06,31.790000915527344 +UNH,2010-01-07,33.0099983215332 +UNH,2010-01-08,32.70000076293945 +UNH,2010-01-11,32.91999816894531 +UNH,2010-01-12,32.04999923706055 +UNH,2010-01-13,32.540000915527344 +UNH,2010-01-14,33.31999969482422 +UNH,2010-01-15,33.75 +UNH,2010-01-19,35.130001068115234 +UNH,2010-01-20,34.54999923706055 +UNH,2010-01-21,33.099998474121094 +UNH,2010-01-22,33.15999984741211 +UNH,2010-01-25,33.0 +UNH,2010-01-26,32.439998626708984 +UNH,2010-01-27,33.2400016784668 +UNH,2010-01-28,33.43000030517578 +UNH,2010-01-29,33.0 +UNH,2010-02-01,33.130001068115234 +UNH,2010-02-02,34.04999923706055 +UNH,2010-02-03,33.31999969482422 +UNH,2010-02-04,32.459999084472656 +UNH,2010-02-05,32.540000915527344 +UNH,2010-02-08,32.40999984741211 +UNH,2010-02-09,33.0 +UNH,2010-02-10,32.709999084472656 +UNH,2010-02-11,33.119998931884766 +UNH,2010-02-12,32.18000030517578 +UNH,2010-02-16,31.6299991607666 +UNH,2010-02-17,32.54999923706055 +UNH,2010-02-18,32.689998626708984 +UNH,2010-02-19,31.940000534057617 +UNH,2010-02-22,33.08000183105469 +UNH,2010-02-23,32.810001373291016 +UNH,2010-02-24,33.619998931884766 +UNH,2010-02-25,33.45000076293945 +UNH,2010-02-26,33.86000061035156 +UNH,2010-03-01,34.040000915527344 +UNH,2010-03-02,33.95000076293945 +UNH,2010-03-03,34.099998474121094 +UNH,2010-03-04,32.95000076293945 +UNH,2010-03-05,33.7400016784668 +UNH,2010-03-08,33.099998474121094 +UNH,2010-03-09,33.08000183105469 +UNH,2010-03-10,33.2400016784668 +UNH,2010-03-11,33.5 +UNH,2010-03-12,32.90999984741211 +UNH,2010-03-15,32.529998779296875 +UNH,2010-03-16,33.04999923706055 +UNH,2010-03-17,32.75 +UNH,2010-03-18,33.59000015258789 +UNH,2010-03-19,34.38999938964844 +UNH,2010-03-22,33.29999923706055 +UNH,2010-03-23,33.15999984741211 +UNH,2010-03-24,32.720001220703125 +UNH,2010-03-25,33.119998931884766 +UNH,2010-03-26,32.630001068115234 +UNH,2010-03-29,32.84000015258789 +UNH,2010-03-30,33.060001373291016 +UNH,2010-03-31,32.66999816894531 +UNH,2010-04-01,32.9900016784668 +UNH,2010-04-05,33.13999938964844 +UNH,2010-04-06,33.40999984741211 +UNH,2010-04-07,32.93000030517578 +UNH,2010-04-08,32.619998931884766 +UNH,2010-04-09,32.2599983215332 +UNH,2010-04-12,32.2599983215332 +UNH,2010-04-13,32.15999984741211 +UNH,2010-04-14,31.049999237060547 +UNH,2010-04-15,30.6299991607666 +UNH,2010-04-16,30.729999542236328 +UNH,2010-04-19,31.229999542236328 +UNH,2010-04-20,30.979999542236328 +UNH,2010-04-21,30.260000228881836 +UNH,2010-04-22,30.459999084472656 +UNH,2010-04-23,30.950000762939453 +UNH,2010-04-26,29.850000381469727 +UNH,2010-04-27,29.799999237060547 +UNH,2010-04-28,30.440000534057617 +UNH,2010-04-29,31.299999237060547 +UNH,2010-04-30,30.309999465942383 +UNH,2010-05-03,30.260000228881836 +UNH,2010-05-04,29.489999771118164 +UNH,2010-05-05,30.0 +UNH,2010-05-06,29.239999771118164 +UNH,2010-05-07,29.020000457763672 +UNH,2010-05-10,29.8799991607666 +UNH,2010-05-11,29.850000381469727 +UNH,2010-05-12,30.31999969482422 +UNH,2010-05-13,30.18000030517578 +UNH,2010-05-14,30.389999389648438 +UNH,2010-05-17,30.440000534057617 +UNH,2010-05-18,30.18000030517578 +UNH,2010-05-19,29.989999771118164 +UNH,2010-05-20,28.959999084472656 +UNH,2010-05-21,28.700000762939453 +UNH,2010-05-24,28.829999923706055 +UNH,2010-05-25,28.8700008392334 +UNH,2010-05-26,28.790000915527344 +UNH,2010-05-27,29.31999969482422 +UNH,2010-05-28,29.06999969482422 +UNH,2010-06-01,28.979999542236328 +UNH,2010-06-02,29.90999984741211 +UNH,2010-06-03,30.459999084472656 +UNH,2010-06-04,30.34000015258789 +UNH,2010-06-07,30.459999084472656 +UNH,2010-06-08,30.889999389648438 +UNH,2010-06-09,30.530000686645508 +UNH,2010-06-10,30.700000762939453 +UNH,2010-06-11,30.670000076293945 +UNH,2010-06-14,30.59000015258789 +UNH,2010-06-15,31.190000534057617 +UNH,2010-06-16,31.389999389648438 +UNH,2010-06-17,31.5 +UNH,2010-06-18,31.329999923706055 +UNH,2010-06-21,31.149999618530273 +UNH,2010-06-22,30.639999389648438 +UNH,2010-06-23,30.209999084472656 +UNH,2010-06-24,29.760000228881836 +UNH,2010-06-25,29.8799991607666 +UNH,2010-06-28,29.190000534057617 +UNH,2010-06-29,28.6299991607666 +UNH,2010-06-30,28.399999618530273 +UNH,2010-07-01,27.850000381469727 +UNH,2010-07-02,28.299999237060547 +UNH,2010-07-06,28.889999389648438 +UNH,2010-07-07,29.200000762939453 +UNH,2010-07-08,29.68000030517578 +UNH,2010-07-09,29.969999313354492 +UNH,2010-07-12,30.040000915527344 +UNH,2010-07-13,30.139999389648438 +UNH,2010-07-14,30.31999969482422 +UNH,2010-07-15,30.8799991607666 +UNH,2010-07-16,30.34000015258789 +UNH,2010-07-19,30.81999969482422 +UNH,2010-07-20,30.829999923706055 +UNH,2010-07-21,30.700000762939453 +UNH,2010-07-22,31.0 +UNH,2010-07-23,30.920000076293945 +UNH,2010-07-26,31.469999313354492 +UNH,2010-07-27,30.780000686645508 +UNH,2010-07-28,30.329999923706055 +UNH,2010-07-29,30.440000534057617 +UNH,2010-07-30,30.450000762939453 +UNH,2010-08-02,31.440000534057617 +UNH,2010-08-03,32.41999816894531 +UNH,2010-08-04,32.90999984741211 +UNH,2010-08-05,33.41999816894531 +UNH,2010-08-06,33.45000076293945 +UNH,2010-08-09,33.4900016784668 +UNH,2010-08-10,33.33000183105469 +UNH,2010-08-11,31.989999771118164 +UNH,2010-08-12,32.130001068115234 +UNH,2010-08-13,32.029998779296875 +UNH,2010-08-16,31.899999618530273 +UNH,2010-08-17,32.349998474121094 +UNH,2010-08-18,32.540000915527344 +UNH,2010-08-19,31.790000915527344 +UNH,2010-08-20,31.610000610351562 +UNH,2010-08-23,31.5 +UNH,2010-08-24,31.040000915527344 +UNH,2010-08-25,31.959999084472656 +UNH,2010-08-26,31.850000381469727 +UNH,2010-08-27,32.369998931884766 +UNH,2010-08-30,31.90999984741211 +UNH,2010-08-31,31.719999313354492 +UNH,2010-09-01,32.59000015258789 +UNH,2010-09-02,32.86000061035156 +UNH,2010-09-03,33.90999984741211 +UNH,2010-09-07,33.779998779296875 +UNH,2010-09-08,33.849998474121094 +UNH,2010-09-09,34.02000045776367 +UNH,2010-09-10,34.4900016784668 +UNH,2010-09-13,34.720001220703125 +UNH,2010-09-14,34.61000061035156 +UNH,2010-09-15,34.27000045776367 +UNH,2010-09-16,34.2400016784668 +UNH,2010-09-17,34.130001068115234 +UNH,2010-09-20,34.93000030517578 +UNH,2010-09-21,35.2599983215332 +UNH,2010-09-22,35.68000030517578 +UNH,2010-09-23,35.439998626708984 +UNH,2010-09-24,35.72999954223633 +UNH,2010-09-27,35.349998474121094 +UNH,2010-09-28,35.040000915527344 +UNH,2010-09-29,35.20000076293945 +UNH,2010-09-30,35.11000061035156 +UNH,2010-10-01,35.43000030517578 +UNH,2010-10-04,34.540000915527344 +UNH,2010-10-05,35.06999969482422 +UNH,2010-10-06,33.95000076293945 +UNH,2010-10-07,34.34000015258789 +UNH,2010-10-08,34.349998474121094 +UNH,2010-10-11,34.650001525878906 +UNH,2010-10-12,35.02000045776367 +UNH,2010-10-13,35.31999969482422 +UNH,2010-10-14,35.779998779296875 +UNH,2010-10-15,35.97999954223633 +UNH,2010-10-18,36.25 +UNH,2010-10-19,35.29999923706055 +UNH,2010-10-20,36.72999954223633 +UNH,2010-10-21,36.4900016784668 +UNH,2010-10-22,37.2599983215332 +UNH,2010-10-25,37.560001373291016 +UNH,2010-10-26,37.56999969482422 +UNH,2010-10-27,35.93000030517578 +UNH,2010-10-28,36.25 +UNH,2010-10-29,36.04999923706055 +UNH,2010-11-01,36.11000061035156 +UNH,2010-11-02,37.0 +UNH,2010-11-03,36.65999984741211 +UNH,2010-11-04,36.79999923706055 +UNH,2010-11-05,36.86000061035156 +UNH,2010-11-08,37.119998931884766 +UNH,2010-11-09,36.97999954223633 +UNH,2010-11-10,37.15999984741211 +UNH,2010-11-11,37.470001220703125 +UNH,2010-11-12,36.66999816894531 +UNH,2010-11-15,35.470001220703125 +UNH,2010-11-16,35.0099983215332 +UNH,2010-11-17,35.33000183105469 +UNH,2010-11-18,35.630001068115234 +UNH,2010-11-19,36.0 +UNH,2010-11-22,36.459999084472656 +UNH,2010-11-23,36.04999923706055 +UNH,2010-11-24,36.18000030517578 +UNH,2010-11-26,35.880001068115234 +UNH,2010-11-29,36.59000015258789 +UNH,2010-11-30,36.52000045776367 +UNH,2010-12-01,37.66999816894531 +UNH,2010-12-02,38.04999923706055 +UNH,2010-12-03,37.81999969482422 +UNH,2010-12-06,37.290000915527344 +UNH,2010-12-07,36.77000045776367 +UNH,2010-12-08,36.84000015258789 +UNH,2010-12-09,36.650001525878906 +UNH,2010-12-10,36.66999816894531 +UNH,2010-12-13,36.900001525878906 +UNH,2010-12-14,36.5 +UNH,2010-12-15,35.45000076293945 +UNH,2010-12-16,35.61000061035156 +UNH,2010-12-17,35.04999923706055 +UNH,2010-12-20,35.18000030517578 +UNH,2010-12-21,35.33000183105469 +UNH,2010-12-22,35.84000015258789 +UNH,2010-12-23,35.77000045776367 +UNH,2010-12-27,35.540000915527344 +UNH,2010-12-28,35.720001220703125 +UNH,2010-12-29,35.90999984741211 +UNH,2010-12-30,35.939998626708984 +UNH,2010-12-31,36.11000061035156 +UNH,2011-01-03,37.130001068115234 +UNH,2011-01-04,37.470001220703125 +UNH,2011-01-05,37.59000015258789 +UNH,2011-01-06,38.369998931884766 +UNH,2011-01-07,38.45000076293945 +UNH,2011-01-10,38.45000076293945 +UNH,2011-01-11,39.08000183105469 +UNH,2011-01-12,38.86000061035156 +UNH,2011-01-13,39.599998474121094 +UNH,2011-01-14,40.77000045776367 +UNH,2011-01-18,40.880001068115234 +UNH,2011-01-19,40.560001373291016 +UNH,2011-01-20,40.310001373291016 +UNH,2011-01-21,40.40999984741211 +UNH,2011-01-24,39.810001373291016 +UNH,2011-01-25,40.619998931884766 +UNH,2011-01-26,40.25 +UNH,2011-01-27,42.290000915527344 +UNH,2011-01-28,40.93000030517578 +UNH,2011-01-31,41.04999923706055 +UNH,2011-02-01,42.06999969482422 +UNH,2011-02-02,41.95000076293945 +UNH,2011-02-03,43.040000915527344 +UNH,2011-02-04,42.4900016784668 +UNH,2011-02-07,41.810001373291016 +UNH,2011-02-08,41.970001220703125 +UNH,2011-02-09,42.06999969482422 +UNH,2011-02-10,42.43000030517578 +UNH,2011-02-11,42.380001068115234 +UNH,2011-02-14,42.459999084472656 +UNH,2011-02-15,42.029998779296875 +UNH,2011-02-16,42.5 +UNH,2011-02-17,42.59000015258789 +UNH,2011-02-18,42.84000015258789 +UNH,2011-02-22,42.959999084472656 +UNH,2011-02-23,42.90999984741211 +UNH,2011-02-24,42.75 +UNH,2011-02-25,42.52000045776367 +UNH,2011-02-28,42.58000183105469 +UNH,2011-03-01,42.45000076293945 +UNH,2011-03-02,43.560001373291016 +UNH,2011-03-03,44.790000915527344 +UNH,2011-03-04,44.45000076293945 +UNH,2011-03-07,43.560001373291016 +UNH,2011-03-08,43.83000183105469 +UNH,2011-03-09,44.4900016784668 +UNH,2011-03-10,43.790000915527344 +UNH,2011-03-11,43.59000015258789 +UNH,2011-03-14,43.15999984741211 +UNH,2011-03-15,42.790000915527344 +UNH,2011-03-16,41.86000061035156 +UNH,2011-03-17,42.27000045776367 +UNH,2011-03-18,42.599998474121094 +UNH,2011-03-21,43.189998626708984 +UNH,2011-03-22,42.7400016784668 +UNH,2011-03-23,42.75 +UNH,2011-03-24,43.79999923706055 +UNH,2011-03-25,43.75 +UNH,2011-03-28,43.869998931884766 +UNH,2011-03-29,44.47999954223633 +UNH,2011-03-30,45.400001525878906 +UNH,2011-03-31,45.20000076293945 +UNH,2011-04-01,45.61000061035156 +UNH,2011-04-04,45.599998474121094 +UNH,2011-04-05,45.09000015258789 +UNH,2011-04-06,44.959999084472656 +UNH,2011-04-07,44.43000030517578 +UNH,2011-04-08,44.380001068115234 +UNH,2011-04-11,44.31999969482422 +UNH,2011-04-12,44.810001373291016 +UNH,2011-04-13,44.33000183105469 +UNH,2011-04-14,44.81999969482422 +UNH,2011-04-15,44.97999954223633 +UNH,2011-04-18,43.54999923706055 +UNH,2011-04-19,43.959999084472656 +UNH,2011-04-20,44.2400016784668 +UNH,2011-04-21,47.810001373291016 +UNH,2011-04-25,47.709999084472656 +UNH,2011-04-26,47.349998474121094 +UNH,2011-04-27,48.209999084472656 +UNH,2011-04-28,49.099998474121094 +UNH,2011-04-29,49.22999954223633 +UNH,2011-05-02,49.880001068115234 +UNH,2011-05-03,49.68000030517578 +UNH,2011-05-04,49.560001373291016 +UNH,2011-05-05,49.58000183105469 +UNH,2011-05-06,50.119998931884766 +UNH,2011-05-09,50.470001220703125 +UNH,2011-05-10,50.5099983215332 +UNH,2011-05-11,50.02000045776367 +UNH,2011-05-12,50.08000183105469 +UNH,2011-05-13,49.95000076293945 +UNH,2011-05-16,50.16999816894531 +UNH,2011-05-17,49.9900016784668 +UNH,2011-05-18,50.61000061035156 +UNH,2011-05-19,50.54999923706055 +UNH,2011-05-20,49.7400016784668 +UNH,2011-05-23,49.15999984741211 +UNH,2011-05-24,47.959999084472656 +UNH,2011-05-25,47.869998931884766 +UNH,2011-05-26,47.70000076293945 +UNH,2011-05-27,48.29999923706055 +UNH,2011-05-31,48.95000076293945 +UNH,2011-06-01,48.349998474121094 +UNH,2011-06-02,49.38999938964844 +UNH,2011-06-03,48.849998474121094 +UNH,2011-06-06,48.150001525878906 +UNH,2011-06-07,47.970001220703125 +UNH,2011-06-08,48.20000076293945 +UNH,2011-06-09,50.599998474121094 +UNH,2011-06-10,49.40999984741211 +UNH,2011-06-13,49.11000061035156 +UNH,2011-06-14,49.599998474121094 +UNH,2011-06-15,49.349998474121094 +UNH,2011-06-16,49.65999984741211 +UNH,2011-06-17,49.959999084472656 +UNH,2011-06-20,51.27000045776367 +UNH,2011-06-21,52.220001220703125 +UNH,2011-06-22,51.779998779296875 +UNH,2011-06-23,51.150001525878906 +UNH,2011-06-24,50.459999084472656 +UNH,2011-06-27,51.029998779296875 +UNH,2011-06-28,51.77000045776367 +UNH,2011-06-29,51.540000915527344 +UNH,2011-06-30,51.58000183105469 +UNH,2011-07-01,53.130001068115234 +UNH,2011-07-05,52.849998474121094 +UNH,2011-07-06,53.130001068115234 +UNH,2011-07-07,52.630001068115234 +UNH,2011-07-08,52.08000183105469 +UNH,2011-07-11,50.939998626708984 +UNH,2011-07-12,51.40999984741211 +UNH,2011-07-13,51.72999954223633 +UNH,2011-07-14,52.27000045776367 +UNH,2011-07-15,51.970001220703125 +UNH,2011-07-18,51.95000076293945 +UNH,2011-07-19,51.45000076293945 +UNH,2011-07-20,51.5099983215332 +UNH,2011-07-21,52.150001525878906 +UNH,2011-07-22,52.75 +UNH,2011-07-25,51.630001068115234 +UNH,2011-07-26,51.2599983215332 +UNH,2011-07-27,49.88999938964844 +UNH,2011-07-28,49.91999816894531 +UNH,2011-07-29,49.630001068115234 +UNH,2011-08-01,48.02000045776367 +UNH,2011-08-02,46.97999954223633 +UNH,2011-08-03,47.18000030517578 +UNH,2011-08-04,45.06999969482422 +UNH,2011-08-05,45.560001373291016 +UNH,2011-08-08,41.93000030517578 +UNH,2011-08-09,44.72999954223633 +UNH,2011-08-10,41.849998474121094 +UNH,2011-08-11,43.93000030517578 +UNH,2011-08-12,44.810001373291016 +UNH,2011-08-15,45.939998626708984 +UNH,2011-08-16,45.5 +UNH,2011-08-17,45.529998779296875 +UNH,2011-08-18,43.88999938964844 +UNH,2011-08-19,43.31999969482422 +UNH,2011-08-22,43.61000061035156 +UNH,2011-08-23,44.869998931884766 +UNH,2011-08-24,45.90999984741211 +UNH,2011-08-25,45.09000015258789 +UNH,2011-08-26,45.720001220703125 +UNH,2011-08-29,46.7599983215332 +UNH,2011-08-30,47.279998779296875 +UNH,2011-08-31,47.52000045776367 +UNH,2011-09-01,47.18000030517578 +UNH,2011-09-02,45.72999954223633 +UNH,2011-09-06,45.709999084472656 +UNH,2011-09-07,47.209999084472656 +UNH,2011-09-08,47.20000076293945 +UNH,2011-09-09,45.52000045776367 +UNH,2011-09-12,46.2599983215332 +UNH,2011-09-13,47.9900016784668 +UNH,2011-09-14,48.68000030517578 +UNH,2011-09-15,50.540000915527344 +UNH,2011-09-16,50.7599983215332 +UNH,2011-09-19,49.95000076293945 +UNH,2011-09-20,49.83000183105469 +UNH,2011-09-21,48.0099983215332 +UNH,2011-09-22,47.09000015258789 +UNH,2011-09-23,47.599998474121094 +UNH,2011-09-26,48.810001373291016 +UNH,2011-09-27,49.45000076293945 +UNH,2011-09-28,47.63999938964844 +UNH,2011-09-29,46.58000183105469 +UNH,2011-09-30,46.119998931884766 +UNH,2011-10-03,42.91999816894531 +UNH,2011-10-04,42.779998779296875 +UNH,2011-10-05,44.45000076293945 +UNH,2011-10-06,44.939998626708984 +UNH,2011-10-07,44.88999938964844 +UNH,2011-10-10,46.52000045776367 +UNH,2011-10-11,46.63999938964844 +UNH,2011-10-12,46.380001068115234 +UNH,2011-10-13,46.529998779296875 +UNH,2011-10-14,47.220001220703125 +UNH,2011-10-17,46.599998474121094 +UNH,2011-10-18,45.34000015258789 +UNH,2011-10-19,46.45000076293945 +UNH,2011-10-20,46.880001068115234 +UNH,2011-10-21,47.91999816894531 +UNH,2011-10-24,49.029998779296875 +UNH,2011-10-25,48.7599983215332 +UNH,2011-10-26,48.7599983215332 +UNH,2011-10-27,49.18000030517578 +UNH,2011-10-28,48.849998474121094 +UNH,2011-10-31,47.9900016784668 +UNH,2011-11-01,46.220001220703125 +UNH,2011-11-02,46.36000061035156 +UNH,2011-11-03,46.18000030517578 +UNH,2011-11-04,45.58000183105469 +UNH,2011-11-07,45.16999816894531 +UNH,2011-11-08,46.150001525878906 +UNH,2011-11-09,45.540000915527344 +UNH,2011-11-10,46.130001068115234 +UNH,2011-11-11,47.130001068115234 +UNH,2011-11-14,46.939998626708984 +UNH,2011-11-15,46.54999923706055 +UNH,2011-11-16,44.90999984741211 +UNH,2011-11-17,44.52000045776367 +UNH,2011-11-18,44.54999923706055 +UNH,2011-11-21,44.439998626708984 +UNH,2011-11-22,44.41999816894531 +UNH,2011-11-23,43.560001373291016 +UNH,2011-11-25,43.66999816894531 +UNH,2011-11-28,45.029998779296875 +UNH,2011-11-29,45.880001068115234 +UNH,2011-11-30,48.77000045776367 +UNH,2011-12-01,48.52000045776367 +UNH,2011-12-02,48.22999954223633 +UNH,2011-12-05,48.27000045776367 +UNH,2011-12-06,48.290000915527344 +UNH,2011-12-07,49.34000015258789 +UNH,2011-12-08,48.15999984741211 +UNH,2011-12-09,48.90999984741211 +UNH,2011-12-12,48.20000076293945 +UNH,2011-12-13,47.93000030517578 +UNH,2011-12-14,47.7599983215332 +UNH,2011-12-15,48.52000045776367 +UNH,2011-12-16,49.0 +UNH,2011-12-19,48.970001220703125 +UNH,2011-12-20,49.81999969482422 +UNH,2011-12-21,49.9900016784668 +UNH,2011-12-22,50.72999954223633 +UNH,2011-12-23,51.349998474121094 +UNH,2011-12-27,51.349998474121094 +UNH,2011-12-28,50.709999084472656 +UNH,2011-12-29,51.18000030517578 +UNH,2011-12-30,50.68000030517578 +UNH,2012-01-03,51.4900016784668 +UNH,2012-01-04,52.2400016784668 +UNH,2012-01-05,52.59000015258789 +UNH,2012-01-06,52.779998779296875 +UNH,2012-01-09,52.720001220703125 +UNH,2012-01-10,52.619998931884766 +UNH,2012-01-11,53.0099983215332 +UNH,2012-01-12,52.869998931884766 +UNH,2012-01-13,52.70000076293945 +UNH,2012-01-17,53.56999969482422 +UNH,2012-01-18,53.939998626708984 +UNH,2012-01-19,52.31999969482422 +UNH,2012-01-20,52.27000045776367 +UNH,2012-01-23,52.43000030517578 +UNH,2012-01-24,51.33000183105469 +UNH,2012-01-25,51.56999969482422 +UNH,2012-01-26,50.349998474121094 +UNH,2012-01-27,51.02000045776367 +UNH,2012-01-30,51.06999969482422 +UNH,2012-01-31,51.790000915527344 +UNH,2012-02-01,53.2599983215332 +UNH,2012-02-02,52.540000915527344 +UNH,2012-02-03,51.310001373291016 +UNH,2012-02-06,51.290000915527344 +UNH,2012-02-07,52.029998779296875 +UNH,2012-02-08,52.13999938964844 +UNH,2012-02-09,53.060001373291016 +UNH,2012-02-10,53.31999969482422 +UNH,2012-02-13,53.849998474121094 +UNH,2012-02-14,54.459999084472656 +UNH,2012-02-15,54.619998931884766 +UNH,2012-02-16,54.790000915527344 +UNH,2012-02-17,54.68000030517578 +UNH,2012-02-21,55.31999969482422 +UNH,2012-02-22,55.18000030517578 +UNH,2012-02-23,54.939998626708984 +UNH,2012-02-24,55.650001525878906 +UNH,2012-02-27,55.72999954223633 +UNH,2012-02-28,55.84000015258789 +UNH,2012-02-29,55.75 +UNH,2012-03-01,55.9900016784668 +UNH,2012-03-02,55.84000015258789 +UNH,2012-03-05,55.040000915527344 +UNH,2012-03-06,54.459999084472656 +UNH,2012-03-07,54.38999938964844 +UNH,2012-03-08,55.61000061035156 +UNH,2012-03-09,55.779998779296875 +UNH,2012-03-12,55.02000045776367 +UNH,2012-03-13,55.33000183105469 +UNH,2012-03-14,55.779998779296875 +UNH,2012-03-15,55.709999084472656 +UNH,2012-03-16,55.59000015258789 +UNH,2012-03-19,56.130001068115234 +UNH,2012-03-20,54.779998779296875 +UNH,2012-03-21,53.970001220703125 +UNH,2012-03-22,53.880001068115234 +UNH,2012-03-23,53.65999984741211 +UNH,2012-03-26,55.099998474121094 +UNH,2012-03-27,55.43000030517578 +UNH,2012-03-28,55.439998626708984 +UNH,2012-03-29,58.11000061035156 +UNH,2012-03-30,58.939998626708984 +UNH,2012-04-02,59.119998931884766 +UNH,2012-04-03,59.400001525878906 +UNH,2012-04-04,59.060001373291016 +UNH,2012-04-05,59.0099983215332 +UNH,2012-04-09,58.13999938964844 +UNH,2012-04-10,57.560001373291016 +UNH,2012-04-11,58.02000045776367 +UNH,2012-04-12,58.459999084472656 +UNH,2012-04-13,58.04999923706055 +UNH,2012-04-16,57.36000061035156 +UNH,2012-04-17,58.099998474121094 +UNH,2012-04-18,57.31999969482422 +UNH,2012-04-19,58.709999084472656 +UNH,2012-04-20,59.5099983215332 +UNH,2012-04-23,59.189998626708984 +UNH,2012-04-24,58.720001220703125 +UNH,2012-04-25,58.869998931884766 +UNH,2012-04-26,58.369998931884766 +UNH,2012-04-27,57.90999984741211 +UNH,2012-04-30,56.150001525878906 +UNH,2012-05-01,57.130001068115234 +UNH,2012-05-02,56.65999984741211 +UNH,2012-05-03,55.720001220703125 +UNH,2012-05-04,54.720001220703125 +UNH,2012-05-07,55.25 +UNH,2012-05-08,55.81999969482422 +UNH,2012-05-09,55.220001220703125 +UNH,2012-05-10,55.290000915527344 +UNH,2012-05-11,55.20000076293945 +UNH,2012-05-14,55.15999984741211 +UNH,2012-05-15,54.939998626708984 +UNH,2012-05-16,54.900001525878906 +UNH,2012-05-17,54.880001068115234 +UNH,2012-05-18,53.9900016784668 +UNH,2012-05-21,55.54999923706055 +UNH,2012-05-22,55.720001220703125 +UNH,2012-05-23,55.36000061035156 +UNH,2012-05-24,56.220001220703125 +UNH,2012-05-25,56.119998931884766 +UNH,2012-05-29,56.150001525878906 +UNH,2012-05-30,56.16999816894531 +UNH,2012-05-31,55.77000045776367 +UNH,2012-06-01,55.040000915527344 +UNH,2012-06-04,54.90999984741211 +UNH,2012-06-05,56.040000915527344 +UNH,2012-06-06,57.70000076293945 +UNH,2012-06-07,57.45000076293945 +UNH,2012-06-08,58.0 +UNH,2012-06-11,57.459999084472656 +UNH,2012-06-12,57.84000015258789 +UNH,2012-06-13,58.0099983215332 +UNH,2012-06-14,59.25 +UNH,2012-06-15,58.900001525878906 +UNH,2012-06-18,59.41999816894531 +UNH,2012-06-19,60.2599983215332 +UNH,2012-06-20,59.599998474121094 +UNH,2012-06-21,58.34000015258789 +UNH,2012-06-22,59.06999969482422 +UNH,2012-06-25,57.689998626708984 +UNH,2012-06-26,58.79999923706055 +UNH,2012-06-27,59.290000915527344 +UNH,2012-06-28,59.599998474121094 +UNH,2012-06-29,58.5 +UNH,2012-07-02,56.2599983215332 +UNH,2012-07-03,54.880001068115234 +UNH,2012-07-05,55.810001373291016 +UNH,2012-07-06,55.81999969482422 +UNH,2012-07-09,56.09000015258789 +UNH,2012-07-10,55.70000076293945 +UNH,2012-07-11,56.040000915527344 +UNH,2012-07-12,54.56999969482422 +UNH,2012-07-13,55.20000076293945 +UNH,2012-07-16,55.15999984741211 +UNH,2012-07-17,55.900001525878906 +UNH,2012-07-18,56.349998474121094 +UNH,2012-07-19,54.9900016784668 +UNH,2012-07-20,55.40999984741211 +UNH,2012-07-23,54.5099983215332 +UNH,2012-07-24,54.900001525878906 +UNH,2012-07-25,52.47999954223633 +UNH,2012-07-26,52.0099983215332 +UNH,2012-07-27,53.34000015258789 +UNH,2012-07-30,53.2599983215332 +UNH,2012-07-31,51.09000015258789 +UNH,2012-08-01,51.209999084472656 +UNH,2012-08-02,51.099998474121094 +UNH,2012-08-03,51.61000061035156 +UNH,2012-08-06,51.0 +UNH,2012-08-07,52.540000915527344 +UNH,2012-08-08,52.72999954223633 +UNH,2012-08-09,52.02000045776367 +UNH,2012-08-10,51.900001525878906 +UNH,2012-08-13,51.900001525878906 +UNH,2012-08-14,51.970001220703125 +UNH,2012-08-15,52.81999969482422 +UNH,2012-08-16,53.38999938964844 +UNH,2012-08-17,53.130001068115234 +UNH,2012-08-20,53.20000076293945 +UNH,2012-08-21,53.41999816894531 +UNH,2012-08-22,53.970001220703125 +UNH,2012-08-23,53.91999816894531 +UNH,2012-08-24,54.15999984741211 +UNH,2012-08-27,54.61000061035156 +UNH,2012-08-28,54.33000183105469 +UNH,2012-08-29,54.63999938964844 +UNH,2012-08-30,54.689998626708984 +UNH,2012-08-31,54.29999923706055 +UNH,2012-09-04,54.560001373291016 +UNH,2012-09-05,54.279998779296875 +UNH,2012-09-06,54.88999938964844 +UNH,2012-09-07,54.880001068115234 +UNH,2012-09-10,53.7400016784668 +UNH,2012-09-11,52.79999923706055 +UNH,2012-09-12,52.81999969482422 +UNH,2012-09-13,53.88999938964844 +UNH,2012-09-14,54.25 +UNH,2012-09-17,54.47999954223633 +UNH,2012-09-18,55.130001068115234 +UNH,2012-09-19,54.95000076293945 +UNH,2012-09-20,54.939998626708984 +UNH,2012-09-21,56.18000030517578 +UNH,2012-09-24,55.97999954223633 +UNH,2012-09-25,56.20000076293945 +UNH,2012-09-26,55.779998779296875 +UNH,2012-09-27,56.2400016784668 +UNH,2012-09-28,55.40999984741211 +UNH,2012-10-01,56.459999084472656 +UNH,2012-10-02,56.79999923706055 +UNH,2012-10-03,56.86000061035156 +UNH,2012-10-04,57.970001220703125 +UNH,2012-10-05,57.130001068115234 +UNH,2012-10-08,57.599998474121094 +UNH,2012-10-09,57.470001220703125 +UNH,2012-10-10,57.11000061035156 +UNH,2012-10-11,57.65999984741211 +UNH,2012-10-12,57.06999969482422 +UNH,2012-10-15,57.4900016784668 +UNH,2012-10-16,56.880001068115234 +UNH,2012-10-17,55.9900016784668 +UNH,2012-10-18,56.0099983215332 +UNH,2012-10-19,55.65999984741211 +UNH,2012-10-22,56.540000915527344 +UNH,2012-10-23,56.18000030517578 +UNH,2012-10-24,55.91999816894531 +UNH,2012-10-25,56.209999084472656 +UNH,2012-10-26,55.779998779296875 +UNH,2012-10-31,56.0 +UNH,2012-11-01,56.95000076293945 +UNH,2012-11-02,56.04999923706055 +UNH,2012-11-05,55.279998779296875 +UNH,2012-11-06,56.38999938964844 +UNH,2012-11-07,54.2599983215332 +UNH,2012-11-08,53.439998626708984 +UNH,2012-11-09,52.900001525878906 +UNH,2012-11-12,52.20000076293945 +UNH,2012-11-13,52.189998626708984 +UNH,2012-11-14,51.25 +UNH,2012-11-15,51.25 +UNH,2012-11-16,51.900001525878906 +UNH,2012-11-19,52.90999984741211 +UNH,2012-11-20,53.13999938964844 +UNH,2012-11-21,53.529998779296875 +UNH,2012-11-23,53.91999816894531 +UNH,2012-11-26,53.529998779296875 +UNH,2012-11-27,52.59000015258789 +UNH,2012-11-28,52.75 +UNH,2012-11-29,54.36000061035156 +UNH,2012-11-30,54.38999938964844 +UNH,2012-12-03,53.88999938964844 +UNH,2012-12-04,53.540000915527344 +UNH,2012-12-05,53.84000015258789 +UNH,2012-12-06,53.650001525878906 +UNH,2012-12-07,53.869998931884766 +UNH,2012-12-10,54.189998626708984 +UNH,2012-12-11,54.7599983215332 +UNH,2012-12-12,55.25 +UNH,2012-12-13,54.380001068115234 +UNH,2012-12-14,54.04999923706055 +UNH,2012-12-17,54.36000061035156 +UNH,2012-12-18,54.95000076293945 +UNH,2012-12-19,54.4900016784668 +UNH,2012-12-20,55.459999084472656 +UNH,2012-12-21,55.029998779296875 +UNH,2012-12-24,54.849998474121094 +UNH,2012-12-26,54.220001220703125 +UNH,2012-12-27,54.439998626708984 +UNH,2012-12-28,53.86000061035156 +UNH,2012-12-31,54.2400016784668 +UNH,2013-01-02,54.540000915527344 +UNH,2013-01-03,51.9900016784668 +UNH,2013-01-04,52.09000015258789 +UNH,2013-01-07,52.09000015258789 +UNH,2013-01-08,51.400001525878906 +UNH,2013-01-09,52.369998931884766 +UNH,2013-01-10,53.11000061035156 +UNH,2013-01-11,52.81999969482422 +UNH,2013-01-14,53.36000061035156 +UNH,2013-01-15,53.619998931884766 +UNH,2013-01-16,53.65999984741211 +UNH,2013-01-17,54.400001525878906 +UNH,2013-01-18,54.560001373291016 +UNH,2013-01-22,56.02000045776367 +UNH,2013-01-23,55.90999984741211 +UNH,2013-01-24,56.220001220703125 +UNH,2013-01-25,56.040000915527344 +UNH,2013-01-28,55.810001373291016 +UNH,2013-01-29,56.279998779296875 +UNH,2013-01-30,56.08000183105469 +UNH,2013-01-31,55.209999084472656 +UNH,2013-02-01,55.77000045776367 +UNH,2013-02-04,55.75 +UNH,2013-02-05,57.77000045776367 +UNH,2013-02-06,57.380001068115234 +UNH,2013-02-07,57.04999923706055 +UNH,2013-02-08,57.7400016784668 +UNH,2013-02-11,57.119998931884766 +UNH,2013-02-12,57.0099983215332 +UNH,2013-02-13,57.22999954223633 +UNH,2013-02-14,57.04999923706055 +UNH,2013-02-15,57.31999969482422 +UNH,2013-02-19,56.65999984741211 +UNH,2013-02-20,55.209999084472656 +UNH,2013-02-21,55.2400016784668 +UNH,2013-02-22,54.470001220703125 +UNH,2013-02-25,53.29999923706055 +UNH,2013-02-26,53.04999923706055 +UNH,2013-02-27,53.869998931884766 +UNH,2013-02-28,53.45000076293945 +UNH,2013-03-01,53.52000045776367 +UNH,2013-03-04,53.31999969482422 +UNH,2013-03-05,53.5 +UNH,2013-03-06,53.61000061035156 +UNH,2013-03-07,53.79999923706055 +UNH,2013-03-08,53.810001373291016 +UNH,2013-03-11,54.209999084472656 +UNH,2013-03-12,54.83000183105469 +UNH,2013-03-13,54.47999954223633 +UNH,2013-03-14,54.72999954223633 +UNH,2013-03-15,54.72999954223633 +UNH,2013-03-18,55.0 +UNH,2013-03-19,55.16999816894531 +UNH,2013-03-20,54.880001068115234 +UNH,2013-03-21,55.060001373291016 +UNH,2013-03-22,54.459999084472656 +UNH,2013-03-25,54.86000061035156 +UNH,2013-03-26,55.650001525878906 +UNH,2013-03-27,56.619998931884766 +UNH,2013-03-28,57.209999084472656 +UNH,2013-04-01,58.970001220703125 +UNH,2013-04-02,61.7400016784668 +UNH,2013-04-03,61.66999816894531 +UNH,2013-04-04,62.029998779296875 +UNH,2013-04-05,62.099998474121094 +UNH,2013-04-08,61.88999938964844 +UNH,2013-04-09,62.18000030517578 +UNH,2013-04-10,62.40999984741211 +UNH,2013-04-11,62.97999954223633 +UNH,2013-04-12,63.029998779296875 +UNH,2013-04-15,61.59000015258789 +UNH,2013-04-16,62.810001373291016 +UNH,2013-04-17,62.029998779296875 +UNH,2013-04-18,59.689998626708984 +UNH,2013-04-19,60.040000915527344 +UNH,2013-04-22,59.220001220703125 +UNH,2013-04-23,58.540000915527344 +UNH,2013-04-24,58.790000915527344 +UNH,2013-04-25,59.34000015258789 +UNH,2013-04-26,59.47999954223633 +UNH,2013-04-29,60.0099983215332 +UNH,2013-04-30,59.93000030517578 +UNH,2013-05-01,59.720001220703125 +UNH,2013-05-02,59.47999954223633 +UNH,2013-05-03,58.91999816894531 +UNH,2013-05-06,60.20000076293945 +UNH,2013-05-07,60.5 +UNH,2013-05-08,62.5099983215332 +UNH,2013-05-09,62.0099983215332 +UNH,2013-05-10,62.90999984741211 +UNH,2013-05-13,62.38999938964844 +UNH,2013-05-14,61.72999954223633 +UNH,2013-05-15,61.61000061035156 +UNH,2013-05-16,62.13999938964844 +UNH,2013-05-17,62.84000015258789 +UNH,2013-05-20,62.560001373291016 +UNH,2013-05-21,62.869998931884766 +UNH,2013-05-22,62.279998779296875 +UNH,2013-05-23,62.36000061035156 +UNH,2013-05-24,62.060001373291016 +UNH,2013-05-28,63.34000015258789 +UNH,2013-05-29,63.349998474121094 +UNH,2013-05-30,64.66000366210938 +UNH,2013-05-31,62.630001068115234 +UNH,2013-06-03,62.79999923706055 +UNH,2013-06-04,62.36000061035156 +UNH,2013-06-05,61.75 +UNH,2013-06-06,61.91999816894531 +UNH,2013-06-07,62.56999969482422 +UNH,2013-06-10,63.68000030517578 +UNH,2013-06-11,63.93000030517578 +UNH,2013-06-12,63.83000183105469 +UNH,2013-06-13,64.1500015258789 +UNH,2013-06-14,63.79999923706055 +UNH,2013-06-17,64.37000274658203 +UNH,2013-06-18,65.68000030517578 +UNH,2013-06-19,65.26000213623047 +UNH,2013-06-20,63.79999923706055 +UNH,2013-06-21,63.900001525878906 +UNH,2013-06-24,64.6500015258789 +UNH,2013-06-25,63.72999954223633 +UNH,2013-06-26,64.77999877929688 +UNH,2013-06-27,66.08999633789062 +UNH,2013-06-28,65.4800033569336 +UNH,2013-07-01,65.62999725341797 +UNH,2013-07-02,65.2699966430664 +UNH,2013-07-03,65.54000091552734 +UNH,2013-07-05,66.16999816894531 +UNH,2013-07-08,67.55999755859375 +UNH,2013-07-09,67.97000122070312 +UNH,2013-07-10,67.69000244140625 +UNH,2013-07-11,68.36000061035156 +UNH,2013-07-12,68.0 +UNH,2013-07-15,67.62000274658203 +UNH,2013-07-16,66.91000366210938 +UNH,2013-07-17,66.2300033569336 +UNH,2013-07-18,70.55000305175781 +UNH,2013-07-19,71.44999694824219 +UNH,2013-07-22,72.18000030517578 +UNH,2013-07-23,72.69000244140625 +UNH,2013-07-24,72.52999877929688 +UNH,2013-07-25,72.62000274658203 +UNH,2013-07-26,72.20999908447266 +UNH,2013-07-29,72.79000091552734 +UNH,2013-07-30,72.2699966430664 +UNH,2013-07-31,72.8499984741211 +UNH,2013-08-01,73.16000366210938 +UNH,2013-08-02,72.26000213623047 +UNH,2013-08-05,73.33999633789062 +UNH,2013-08-06,73.23999786376953 +UNH,2013-08-07,72.91999816894531 +UNH,2013-08-08,73.18000030517578 +UNH,2013-08-09,72.93000030517578 +UNH,2013-08-12,72.38999938964844 +UNH,2013-08-13,73.3499984741211 +UNH,2013-08-14,72.48999786376953 +UNH,2013-08-15,71.4000015258789 +UNH,2013-08-16,71.43000030517578 +UNH,2013-08-19,71.70999908447266 +UNH,2013-08-20,72.45999908447266 +UNH,2013-08-21,71.8499984741211 +UNH,2013-08-22,71.97000122070312 +UNH,2013-08-23,72.54000091552734 +UNH,2013-08-26,72.37999725341797 +UNH,2013-08-27,71.5199966430664 +UNH,2013-08-28,71.54000091552734 +UNH,2013-08-29,72.44000244140625 +UNH,2013-08-30,71.73999786376953 +UNH,2013-09-03,72.55999755859375 +UNH,2013-09-04,73.3499984741211 +UNH,2013-09-05,74.04000091552734 +UNH,2013-09-06,74.05999755859375 +UNH,2013-09-09,74.25 +UNH,2013-09-10,74.62999725341797 +UNH,2013-09-11,75.18000030517578 +UNH,2013-09-12,74.73999786376953 +UNH,2013-09-13,74.4800033569336 +UNH,2013-09-16,75.12000274658203 +UNH,2013-09-17,74.30999755859375 +UNH,2013-09-18,73.04000091552734 +UNH,2013-09-19,70.83999633789062 +UNH,2013-09-20,70.56999969482422 +UNH,2013-09-23,71.81999969482422 +UNH,2013-09-24,72.31999969482422 +UNH,2013-09-25,71.9800033569336 +UNH,2013-09-26,72.16000366210938 +UNH,2013-09-27,71.98999786376953 +UNH,2013-09-30,71.61000061035156 +UNH,2013-10-01,72.58000183105469 +UNH,2013-10-02,72.56999969482422 +UNH,2013-10-03,72.5199966430664 +UNH,2013-10-04,72.98999786376953 +UNH,2013-10-07,72.16999816894531 +UNH,2013-10-08,71.4800033569336 +UNH,2013-10-09,71.37999725341797 +UNH,2013-10-10,73.9800033569336 +UNH,2013-10-11,74.2699966430664 +UNH,2013-10-14,74.72000122070312 +UNH,2013-10-15,73.87000274658203 +UNH,2013-10-16,75.19000244140625 +UNH,2013-10-17,71.37000274658203 +UNH,2013-10-18,68.76000213623047 +UNH,2013-10-21,68.19999694824219 +UNH,2013-10-22,68.86000061035156 +UNH,2013-10-23,68.01000213623047 +UNH,2013-10-24,67.61000061035156 +UNH,2013-10-25,67.62000274658203 +UNH,2013-10-28,66.94000244140625 +UNH,2013-10-29,68.08000183105469 +UNH,2013-10-30,68.01000213623047 +UNH,2013-10-31,68.26000213623047 +UNH,2013-11-01,68.62999725341797 +UNH,2013-11-04,68.94999694824219 +UNH,2013-11-05,68.72000122070312 +UNH,2013-11-06,70.29000091552734 +UNH,2013-11-07,69.76000213623047 +UNH,2013-11-08,70.5 +UNH,2013-11-11,70.5 +UNH,2013-11-12,69.94999694824219 +UNH,2013-11-13,71.01000213623047 +UNH,2013-11-14,71.44000244140625 +UNH,2013-11-15,71.87000274658203 +UNH,2013-11-18,71.68000030517578 +UNH,2013-11-19,71.61000061035156 +UNH,2013-11-20,71.9800033569336 +UNH,2013-11-21,72.91000366210938 +UNH,2013-11-22,73.73999786376953 +UNH,2013-11-25,74.06999969482422 +UNH,2013-11-26,74.5199966430664 +UNH,2013-11-27,74.36000061035156 +UNH,2013-11-29,74.4800033569336 +UNH,2013-12-02,74.16000366210938 +UNH,2013-12-03,73.7300033569336 +UNH,2013-12-04,73.6500015258789 +UNH,2013-12-05,72.75 +UNH,2013-12-06,73.5 +UNH,2013-12-09,73.72000122070312 +UNH,2013-12-10,74.05000305175781 +UNH,2013-12-11,72.13999938964844 +UNH,2013-12-12,71.01000213623047 +UNH,2013-12-13,70.4800033569336 +UNH,2013-12-16,71.05999755859375 +UNH,2013-12-17,70.7300033569336 +UNH,2013-12-18,72.37999725341797 +UNH,2013-12-19,72.38999938964844 +UNH,2013-12-20,73.3499984741211 +UNH,2013-12-23,74.3499984741211 +UNH,2013-12-24,74.12999725341797 +UNH,2013-12-26,74.8499984741211 +UNH,2013-12-27,74.69000244140625 +UNH,2013-12-30,74.77999877929688 +UNH,2013-12-31,75.30000305175781 +UNH,2014-01-02,74.56999969482422 +UNH,2014-01-03,75.0999984741211 +UNH,2014-01-06,74.23999786376953 +UNH,2014-01-07,76.51000213623047 +UNH,2014-01-08,75.62000274658203 +UNH,2014-01-09,76.08000183105469 +UNH,2014-01-10,74.69999694824219 +UNH,2014-01-13,73.94000244140625 +UNH,2014-01-14,74.0199966430664 +UNH,2014-01-15,74.83999633789062 +UNH,2014-01-16,72.76000213623047 +UNH,2014-01-17,72.5199966430664 +UNH,2014-01-21,73.16000366210938 +UNH,2014-01-22,73.4000015258789 +UNH,2014-01-23,73.19999694824219 +UNH,2014-01-24,71.5999984741211 +UNH,2014-01-27,71.6500015258789 +UNH,2014-01-28,71.70999908447266 +UNH,2014-01-29,71.26000213623047 +UNH,2014-01-30,72.80000305175781 +UNH,2014-01-31,72.27999877929688 +UNH,2014-02-03,70.73999786376953 +UNH,2014-02-04,70.51000213623047 +UNH,2014-02-05,70.81999969482422 +UNH,2014-02-06,70.87000274658203 +UNH,2014-02-07,71.36000061035156 +UNH,2014-02-10,69.73999786376953 +UNH,2014-02-11,70.62000274658203 +UNH,2014-02-12,70.23999786376953 +UNH,2014-02-13,71.20999908447266 +UNH,2014-02-14,73.5199966430664 +UNH,2014-02-18,73.83000183105469 +UNH,2014-02-19,73.55000305175781 +UNH,2014-02-20,73.4800033569336 +UNH,2014-02-21,73.80999755859375 +UNH,2014-02-24,76.01000213623047 +UNH,2014-02-25,75.31999969482422 +UNH,2014-02-26,76.05999755859375 +UNH,2014-02-27,76.0199966430664 +UNH,2014-02-28,77.2699966430664 +UNH,2014-03-03,77.0999984741211 +UNH,2014-03-04,78.12999725341797 +UNH,2014-03-05,77.98999786376953 +UNH,2014-03-06,77.63999938964844 +UNH,2014-03-07,77.4000015258789 +UNH,2014-03-10,77.87999725341797 +UNH,2014-03-11,77.77999877929688 +UNH,2014-03-12,77.5999984741211 +UNH,2014-03-13,77.01000213623047 +UNH,2014-03-14,75.69999694824219 +UNH,2014-03-17,76.76000213623047 +UNH,2014-03-18,78.0 +UNH,2014-03-19,79.95999908447266 +UNH,2014-03-20,81.52999877929688 +UNH,2014-03-21,81.33999633789062 +UNH,2014-03-24,81.27999877929688 +UNH,2014-03-25,81.0999984741211 +UNH,2014-03-26,81.54000091552734 +UNH,2014-03-27,81.0199966430664 +UNH,2014-03-28,81.62000274658203 +UNH,2014-03-31,81.98999786376953 +UNH,2014-04-01,81.83999633789062 +UNH,2014-04-02,81.61000061035156 +UNH,2014-04-03,82.25 +UNH,2014-04-04,81.52999877929688 +UNH,2014-04-07,81.08000183105469 +UNH,2014-04-08,80.66000366210938 +UNH,2014-04-09,81.38999938964844 +UNH,2014-04-10,79.98999786376953 +UNH,2014-04-11,78.94999694824219 +UNH,2014-04-14,79.18000030517578 +UNH,2014-04-15,79.51000213623047 +UNH,2014-04-16,78.19000244140625 +UNH,2014-04-17,75.77999877929688 +UNH,2014-04-21,74.94999694824219 +UNH,2014-04-22,75.76000213623047 +UNH,2014-04-23,75.33000183105469 +UNH,2014-04-24,76.58999633789062 +UNH,2014-04-25,75.66000366210938 +UNH,2014-04-28,75.73999786376953 +UNH,2014-04-29,75.19999694824219 +UNH,2014-04-30,75.04000091552734 +UNH,2014-05-01,74.94999694824219 +UNH,2014-05-02,75.02999877929688 +UNH,2014-05-05,75.2300033569336 +UNH,2014-05-06,75.26000213623047 +UNH,2014-05-07,77.91000366210938 +UNH,2014-05-08,76.88999938964844 +UNH,2014-05-09,76.94999694824219 +UNH,2014-05-12,77.73999786376953 +UNH,2014-05-13,78.04000091552734 +UNH,2014-05-14,77.16999816894531 +UNH,2014-05-15,76.4800033569336 +UNH,2014-05-16,76.6500015258789 +UNH,2014-05-19,77.19999694824219 +UNH,2014-05-20,76.66000366210938 +UNH,2014-05-21,77.72000122070312 +UNH,2014-05-22,78.33999633789062 +UNH,2014-05-23,78.7699966430664 +UNH,2014-05-27,79.11000061035156 +UNH,2014-05-28,78.58000183105469 +UNH,2014-05-29,79.37000274658203 +UNH,2014-05-30,79.62999725341797 +UNH,2014-06-02,79.47000122070312 +UNH,2014-06-03,79.87999725341797 +UNH,2014-06-04,80.51000213623047 +UNH,2014-06-05,79.80000305175781 +UNH,2014-06-06,79.93000030517578 +UNH,2014-06-09,79.76000213623047 +UNH,2014-06-10,79.80999755859375 +UNH,2014-06-11,80.16999816894531 +UNH,2014-06-12,79.44000244140625 +UNH,2014-06-13,79.18000030517578 +UNH,2014-06-16,78.0 +UNH,2014-06-17,78.16999816894531 +UNH,2014-06-18,79.20999908447266 +UNH,2014-06-19,80.51000213623047 +UNH,2014-06-20,81.41000366210938 +UNH,2014-06-23,81.48999786376953 +UNH,2014-06-24,81.73999786376953 +UNH,2014-06-25,82.33999633789062 +UNH,2014-06-26,82.29000091552734 +UNH,2014-06-27,82.0 +UNH,2014-06-30,81.75 +UNH,2014-07-01,81.88999938964844 +UNH,2014-07-02,82.48999786376953 +UNH,2014-07-03,83.3499984741211 +UNH,2014-07-07,82.22000122070312 +UNH,2014-07-08,81.93000030517578 +UNH,2014-07-09,82.73999786376953 +UNH,2014-07-10,82.08000183105469 +UNH,2014-07-11,82.87000274658203 +UNH,2014-07-14,84.2699966430664 +UNH,2014-07-15,83.9000015258789 +UNH,2014-07-16,83.76000213623047 +UNH,2014-07-17,85.11000061035156 +UNH,2014-07-18,85.5199966430664 +UNH,2014-07-21,85.05999755859375 +UNH,2014-07-22,86.05000305175781 +UNH,2014-07-23,85.94000244140625 +UNH,2014-07-24,85.68000030517578 +UNH,2014-07-25,84.68000030517578 +UNH,2014-07-28,85.75 +UNH,2014-07-29,84.2699966430664 +UNH,2014-07-30,82.94999694824219 +UNH,2014-07-31,81.05000305175781 +UNH,2014-08-01,81.48999786376953 +UNH,2014-08-04,82.2699966430664 +UNH,2014-08-05,80.98999786376953 +UNH,2014-08-06,81.5 +UNH,2014-08-07,79.26000213623047 +UNH,2014-08-08,80.12000274658203 +UNH,2014-08-11,79.87000274658203 +UNH,2014-08-12,80.22000122070312 +UNH,2014-08-13,81.51000213623047 +UNH,2014-08-14,81.81999969482422 +UNH,2014-08-15,81.47000122070312 +UNH,2014-08-18,82.33999633789062 +UNH,2014-08-19,83.47000122070312 +UNH,2014-08-20,83.43000030517578 +UNH,2014-08-21,83.7699966430664 +UNH,2014-08-22,83.77999877929688 +UNH,2014-08-25,84.23999786376953 +UNH,2014-08-26,85.12000274658203 +UNH,2014-08-27,86.37999725341797 +UNH,2014-08-28,86.33999633789062 +UNH,2014-08-29,86.68000030517578 +UNH,2014-09-02,86.38999938964844 +UNH,2014-09-03,86.79000091552734 +UNH,2014-09-04,87.05999755859375 +UNH,2014-09-05,87.75 +UNH,2014-09-08,87.91000366210938 +UNH,2014-09-09,88.55999755859375 +UNH,2014-09-10,87.25 +UNH,2014-09-11,87.08000183105469 +UNH,2014-09-12,86.18000030517578 +UNH,2014-09-15,86.02999877929688 +UNH,2014-09-16,87.16000366210938 +UNH,2014-09-17,86.98999786376953 +UNH,2014-09-18,87.62999725341797 +UNH,2014-09-19,87.80000305175781 +UNH,2014-09-22,87.7699966430664 +UNH,2014-09-23,86.58999633789062 +UNH,2014-09-24,88.20999908447266 +UNH,2014-09-25,86.18000030517578 +UNH,2014-09-26,86.5999984741211 +UNH,2014-09-29,86.51000213623047 +UNH,2014-09-30,86.25 +UNH,2014-10-01,84.87999725341797 +UNH,2014-10-02,84.9000015258789 +UNH,2014-10-03,86.0199966430664 +UNH,2014-10-06,85.08999633789062 +UNH,2014-10-07,84.19000244140625 +UNH,2014-10-08,86.62000274658203 +UNH,2014-10-09,84.94000244140625 +UNH,2014-10-10,85.38999938964844 +UNH,2014-10-13,83.94999694824219 +UNH,2014-10-14,82.81999969482422 +UNH,2014-10-15,82.16000366210938 +UNH,2014-10-16,85.38999938964844 +UNH,2014-10-17,88.18000030517578 +UNH,2014-10-20,88.54000091552734 +UNH,2014-10-21,90.94999694824219 +UNH,2014-10-22,89.7699966430664 +UNH,2014-10-23,90.66000366210938 +UNH,2014-10-24,91.63999938964844 +UNH,2014-10-27,92.12999725341797 +UNH,2014-10-28,92.63999938964844 +UNH,2014-10-29,92.95999908447266 +UNH,2014-10-30,93.87999725341797 +UNH,2014-10-31,95.01000213623047 +UNH,2014-11-03,94.86000061035156 +UNH,2014-11-04,94.9800033569336 +UNH,2014-11-05,95.80000305175781 +UNH,2014-11-06,96.20999908447266 +UNH,2014-11-07,93.61000061035156 +UNH,2014-11-10,94.75 +UNH,2014-11-11,95.69000244140625 +UNH,2014-11-12,95.68000030517578 +UNH,2014-11-13,95.9000015258789 +UNH,2014-11-14,95.11000061035156 +UNH,2014-11-17,96.47000122070312 +UNH,2014-11-18,98.19000244140625 +UNH,2014-11-19,96.86000061035156 +UNH,2014-11-20,96.8499984741211 +UNH,2014-11-21,96.70999908447266 +UNH,2014-11-24,96.9000015258789 +UNH,2014-11-25,97.9000015258789 +UNH,2014-11-26,98.11000061035156 +UNH,2014-11-28,98.62999725341797 +UNH,2014-12-01,99.05999755859375 +UNH,2014-12-02,99.83000183105469 +UNH,2014-12-03,100.80000305175781 +UNH,2014-12-04,99.66999816894531 +UNH,2014-12-05,100.33000183105469 +UNH,2014-12-08,99.91999816894531 +UNH,2014-12-09,101.0199966430664 +UNH,2014-12-10,99.08999633789062 +UNH,2014-12-11,99.7300033569336 +UNH,2014-12-12,98.76000213623047 +UNH,2014-12-15,98.2699966430664 +UNH,2014-12-16,95.8499984741211 +UNH,2014-12-17,99.13999938964844 +UNH,2014-12-18,102.23999786376953 +UNH,2014-12-19,102.48999786376953 +UNH,2014-12-22,103.04000091552734 +UNH,2014-12-23,102.8499984741211 +UNH,2014-12-24,102.68000030517578 +UNH,2014-12-26,102.55000305175781 +UNH,2014-12-29,102.33000183105469 +UNH,2014-12-30,102.8499984741211 +UNH,2014-12-31,101.08999633789062 +UNH,2015-01-02,100.77999877929688 +UNH,2015-01-05,99.12000274658203 +UNH,2015-01-06,98.91999816894531 +UNH,2015-01-07,99.93000030517578 +UNH,2015-01-08,104.69999694824219 +UNH,2015-01-09,103.72000122070312 +UNH,2015-01-12,102.55000305175781 +UNH,2015-01-13,103.06999969482422 +UNH,2015-01-14,103.33000183105469 +UNH,2015-01-15,104.45999908447266 +UNH,2015-01-16,105.7699966430664 +UNH,2015-01-20,105.62000274658203 +UNH,2015-01-21,109.31999969482422 +UNH,2015-01-22,113.8499984741211 +UNH,2015-01-23,112.0 +UNH,2015-01-26,111.61000061035156 +UNH,2015-01-27,110.01000213623047 +UNH,2015-01-28,108.45999908447266 +UNH,2015-01-29,109.38999938964844 +UNH,2015-01-30,106.25 +UNH,2015-02-02,107.29000091552734 +UNH,2015-02-03,107.80999755859375 +UNH,2015-02-04,107.91999816894531 +UNH,2015-02-05,108.81999969482422 +UNH,2015-02-06,107.5999984741211 +UNH,2015-02-09,106.48999786376953 +UNH,2015-02-10,108.97000122070312 +UNH,2015-02-11,109.8499984741211 +UNH,2015-02-12,109.83999633789062 +UNH,2015-02-13,109.44000244140625 +UNH,2015-02-17,109.76000213623047 +UNH,2015-02-18,109.7699966430664 +UNH,2015-02-19,110.02999877929688 +UNH,2015-02-20,112.62000274658203 +UNH,2015-02-23,116.4000015258789 +UNH,2015-02-24,115.43000030517578 +UNH,2015-02-25,114.05000305175781 +UNH,2015-02-26,113.66000366210938 +UNH,2015-02-27,113.62999725341797 +UNH,2015-03-02,114.4000015258789 +UNH,2015-03-03,112.86000061035156 +UNH,2015-03-04,113.81999969482422 +UNH,2015-03-05,114.79000091552734 +UNH,2015-03-06,112.87999725341797 +UNH,2015-03-09,114.9000015258789 +UNH,2015-03-10,112.45999908447266 +UNH,2015-03-11,112.72000122070312 +UNH,2015-03-12,114.87999725341797 +UNH,2015-03-13,115.25 +UNH,2015-03-16,118.5199966430664 +UNH,2015-03-17,117.5999984741211 +UNH,2015-03-18,119.95999908447266 +UNH,2015-03-19,120.76000213623047 +UNH,2015-03-20,119.13999938964844 +UNH,2015-03-23,119.04000091552734 +UNH,2015-03-24,118.12000274658203 +UNH,2015-03-25,116.54000091552734 +UNH,2015-03-26,116.25 +UNH,2015-03-27,118.01000213623047 +UNH,2015-03-30,121.0 +UNH,2015-03-31,118.29000091552734 +UNH,2015-04-01,117.44999694824219 +UNH,2015-04-02,117.36000061035156 +UNH,2015-04-06,117.69999694824219 +UNH,2015-04-07,117.3499984741211 +UNH,2015-04-08,118.19000244140625 +UNH,2015-04-09,118.55000305175781 +UNH,2015-04-10,119.0 +UNH,2015-04-13,119.37000274658203 +UNH,2015-04-14,119.91999816894531 +UNH,2015-04-15,117.31999969482422 +UNH,2015-04-16,121.5999984741211 +UNH,2015-04-17,118.70999908447266 +UNH,2015-04-20,118.58000183105469 +UNH,2015-04-21,119.27999877929688 +UNH,2015-04-22,117.80999755859375 +UNH,2015-04-23,118.26000213623047 +UNH,2015-04-24,118.69000244140625 +UNH,2015-04-27,116.23999786376953 +UNH,2015-04-28,117.58999633789062 +UNH,2015-04-29,113.61000061035156 +UNH,2015-04-30,111.4000015258789 +UNH,2015-05-01,113.19999694824219 +UNH,2015-05-04,114.55999755859375 +UNH,2015-05-05,113.37000274658203 +UNH,2015-05-06,113.48999786376953 +UNH,2015-05-07,114.76000213623047 +UNH,2015-05-08,115.68000030517578 +UNH,2015-05-11,114.7699966430664 +UNH,2015-05-12,114.63999938964844 +UNH,2015-05-13,115.86000061035156 +UNH,2015-05-14,118.52999877929688 +UNH,2015-05-15,119.33000183105469 +UNH,2015-05-18,119.80000305175781 +UNH,2015-05-19,120.55000305175781 +UNH,2015-05-20,121.23999786376953 +UNH,2015-05-21,120.45999908447266 +UNH,2015-05-22,119.58999633789062 +UNH,2015-05-26,118.23999786376953 +UNH,2015-05-27,119.44999694824219 +UNH,2015-05-28,119.62000274658203 +UNH,2015-05-29,120.20999908447266 +UNH,2015-06-01,119.86000061035156 +UNH,2015-06-02,117.75 +UNH,2015-06-03,118.3499984741211 +UNH,2015-06-04,116.6500015258789 +UNH,2015-06-05,116.52999877929688 +UNH,2015-06-08,116.91000366210938 +UNH,2015-06-09,116.98999786376953 +UNH,2015-06-10,118.55000305175781 +UNH,2015-06-11,119.31999969482422 +UNH,2015-06-12,117.6500015258789 +UNH,2015-06-15,118.9800033569336 +UNH,2015-06-16,121.55000305175781 +UNH,2015-06-17,119.73999786376953 +UNH,2015-06-18,120.88999938964844 +UNH,2015-06-19,120.33000183105469 +UNH,2015-06-22,120.25 +UNH,2015-06-23,122.73999786376953 +UNH,2015-06-24,119.16999816894531 +UNH,2015-06-25,122.33000183105469 +UNH,2015-06-26,123.25 +UNH,2015-06-29,121.19000244140625 +UNH,2015-06-30,122.0 +UNH,2015-07-01,123.37999725341797 +UNH,2015-07-02,121.80999755859375 +UNH,2015-07-06,122.16000366210938 +UNH,2015-07-07,120.69999694824219 +UNH,2015-07-08,118.77999877929688 +UNH,2015-07-09,119.33999633789062 +UNH,2015-07-10,122.1500015258789 +UNH,2015-07-13,122.44999694824219 +UNH,2015-07-14,125.0 +UNH,2015-07-15,125.86000061035156 +UNH,2015-07-16,124.93000030517578 +UNH,2015-07-17,123.8499984741211 +UNH,2015-07-20,122.6500015258789 +UNH,2015-07-21,120.86000061035156 +UNH,2015-07-22,120.61000061035156 +UNH,2015-07-23,119.33000183105469 +UNH,2015-07-24,117.94000244140625 +UNH,2015-07-27,117.87999725341797 +UNH,2015-07-28,121.5199966430664 +UNH,2015-07-29,121.5199966430664 +UNH,2015-07-30,120.55999755859375 +UNH,2015-07-31,121.4000015258789 +UNH,2015-08-03,120.88999938964844 +UNH,2015-08-04,120.83999633789062 +UNH,2015-08-05,123.91999816894531 +UNH,2015-08-06,122.04000091552734 +UNH,2015-08-07,121.81999969482422 +UNH,2015-08-10,122.4800033569336 +UNH,2015-08-11,122.26000213623047 +UNH,2015-08-12,121.19999694824219 +UNH,2015-08-13,120.5199966430664 +UNH,2015-08-14,121.0199966430664 +UNH,2015-08-17,123.81999969482422 +UNH,2015-08-18,125.5 +UNH,2015-08-19,123.22000122070312 +UNH,2015-08-20,119.79000091552734 +UNH,2015-08-21,116.27999877929688 +UNH,2015-08-24,110.43000030517578 +UNH,2015-08-25,109.9800033569336 +UNH,2015-08-26,113.45999908447266 +UNH,2015-08-27,117.7699966430664 +UNH,2015-08-28,117.27999877929688 +UNH,2015-08-31,115.69999694824219 +UNH,2015-09-01,112.62999725341797 +UNH,2015-09-02,114.2300033569336 +UNH,2015-09-03,113.98999786376953 +UNH,2015-09-04,112.36000061035156 +UNH,2015-09-08,116.08999633789062 +UNH,2015-09-09,115.08000183105469 +UNH,2015-09-10,116.7699966430664 +UNH,2015-09-11,118.69999694824219 +UNH,2015-09-14,117.80000305175781 +UNH,2015-09-15,120.02999877929688 +UNH,2015-09-16,121.1500015258789 +UNH,2015-09-17,123.26000213623047 +UNH,2015-09-18,122.47000122070312 +UNH,2015-09-21,123.94000244140625 +UNH,2015-09-22,122.93000030517578 +UNH,2015-09-23,123.27999877929688 +UNH,2015-09-24,121.08999633789062 +UNH,2015-09-25,116.37000274658203 +UNH,2015-09-28,112.69999694824219 +UNH,2015-09-29,114.22000122070312 +UNH,2015-09-30,116.01000213623047 +UNH,2015-10-01,116.61000061035156 +UNH,2015-10-02,118.83000183105469 +UNH,2015-10-05,119.6500015258789 +UNH,2015-10-06,116.05000305175781 +UNH,2015-10-07,116.43000030517578 +UNH,2015-10-08,116.08000183105469 +UNH,2015-10-09,119.2699966430664 +UNH,2015-10-12,122.51000213623047 +UNH,2015-10-13,123.98999786376953 +UNH,2015-10-14,122.06999969482422 +UNH,2015-10-15,120.16999816894531 +UNH,2015-10-16,119.9800033569336 +UNH,2015-10-19,120.7300033569336 +UNH,2015-10-20,120.41999816894531 +UNH,2015-10-21,118.11000061035156 +UNH,2015-10-22,113.80999755859375 +UNH,2015-10-23,115.91999816894531 +UNH,2015-10-26,116.52999877929688 +UNH,2015-10-27,119.37000274658203 +UNH,2015-10-28,119.77999877929688 +UNH,2015-10-29,119.70999908447266 +UNH,2015-10-30,117.77999877929688 +UNH,2015-11-02,118.69000244140625 +UNH,2015-11-03,117.66000366210938 +UNH,2015-11-04,114.63999938964844 +UNH,2015-11-05,116.2300033569336 +UNH,2015-11-06,114.80999755859375 +UNH,2015-11-09,114.26000213623047 +UNH,2015-11-10,115.88999938964844 +UNH,2015-11-11,114.54000091552734 +UNH,2015-11-12,112.81999969482422 +UNH,2015-11-13,111.41000366210938 +UNH,2015-11-16,113.81999969482422 +UNH,2015-11-17,114.38999938964844 +UNH,2015-11-18,117.25 +UNH,2015-11-19,110.62999725341797 +UNH,2015-11-20,112.97000122070312 +UNH,2015-11-23,112.16000366210938 +UNH,2015-11-24,113.19000244140625 +UNH,2015-11-25,114.41000366210938 +UNH,2015-11-27,114.33999633789062 +UNH,2015-11-30,112.70999908447266 +UNH,2015-12-01,116.26000213623047 +UNH,2015-12-02,117.63999938964844 +UNH,2015-12-03,115.0 +UNH,2015-12-04,117.73999786376953 +UNH,2015-12-07,115.91000366210938 +UNH,2015-12-08,115.87999725341797 +UNH,2015-12-09,115.05000305175781 +UNH,2015-12-10,116.20999908447266 +UNH,2015-12-11,115.9800033569336 +UNH,2015-12-14,115.8499984741211 +UNH,2015-12-15,117.61000061035156 +UNH,2015-12-16,118.83000183105469 +UNH,2015-12-17,119.22000122070312 +UNH,2015-12-18,115.81999969482422 +UNH,2015-12-21,117.41000366210938 +UNH,2015-12-22,117.44000244140625 +UNH,2015-12-23,118.69000244140625 +UNH,2015-12-24,118.33999633789062 +UNH,2015-12-28,118.33000183105469 +UNH,2015-12-29,119.81999969482422 +UNH,2015-12-30,118.91999816894531 +UNH,2015-12-31,117.63999938964844 +UNH,2016-01-04,116.45999908447266 +UNH,2016-01-05,116.68000030517578 +UNH,2016-01-06,115.48999786376953 +UNH,2016-01-07,112.08999633789062 +UNH,2016-01-08,110.16000366210938 +UNH,2016-01-11,109.58000183105469 +UNH,2016-01-12,112.26000213623047 +UNH,2016-01-13,109.2300033569336 +UNH,2016-01-14,110.76000213623047 +UNH,2016-01-15,109.2699966430664 +UNH,2016-01-19,112.58000183105469 +UNH,2016-01-20,114.79000091552734 +UNH,2016-01-21,113.5 +UNH,2016-01-22,114.33000183105469 +UNH,2016-01-25,113.37999725341797 +UNH,2016-01-26,113.95999908447266 +UNH,2016-01-27,112.33000183105469 +UNH,2016-01-28,111.37999725341797 +UNH,2016-01-29,115.16000366210938 +UNH,2016-02-01,115.88999938964844 +UNH,2016-02-02,113.87999725341797 +UNH,2016-02-03,112.75 +UNH,2016-02-04,114.19999694824219 +UNH,2016-02-05,111.72000122070312 +UNH,2016-02-08,110.0199966430664 +UNH,2016-02-09,111.16000366210938 +UNH,2016-02-10,112.73999786376953 +UNH,2016-02-11,110.62000274658203 +UNH,2016-02-12,111.81999969482422 +UNH,2016-02-16,115.1500015258789 +UNH,2016-02-17,118.30000305175781 +UNH,2016-02-18,117.44999694824219 +UNH,2016-02-19,117.68000030517578 +UNH,2016-02-22,121.2699966430664 +UNH,2016-02-23,121.1500015258789 +UNH,2016-02-24,120.19999694824219 +UNH,2016-02-25,121.19999694824219 +UNH,2016-02-26,121.33000183105469 +UNH,2016-02-29,119.0999984741211 +UNH,2016-03-01,121.66999816894531 +UNH,2016-03-02,121.2699966430664 +UNH,2016-03-03,121.81999969482422 +UNH,2016-03-04,121.80000305175781 +UNH,2016-03-07,121.76000213623047 +UNH,2016-03-08,121.66000366210938 +UNH,2016-03-09,121.0999984741211 +UNH,2016-03-10,122.08999633789062 +UNH,2016-03-11,125.0999984741211 +UNH,2016-03-14,125.22000122070312 +UNH,2016-03-15,124.8499984741211 +UNH,2016-03-16,124.9000015258789 +UNH,2016-03-17,124.52999877929688 +UNH,2016-03-18,126.72000122070312 +UNH,2016-03-21,126.73999786376953 +UNH,2016-03-22,128.02000427246094 +UNH,2016-03-23,129.7899932861328 +UNH,2016-03-24,128.58999633789062 +UNH,2016-03-28,128.9199981689453 +UNH,2016-03-29,129.8300018310547 +UNH,2016-03-30,129.67999267578125 +UNH,2016-03-31,128.89999389648438 +UNH,2016-04-01,129.9199981689453 +UNH,2016-04-04,129.49000549316406 +UNH,2016-04-05,127.04000091552734 +UNH,2016-04-06,128.02999877929688 +UNH,2016-04-07,126.87000274658203 +UNH,2016-04-08,125.68000030517578 +UNH,2016-04-11,126.33000183105469 +UNH,2016-04-12,126.80000305175781 +UNH,2016-04-13,127.76000213623047 +UNH,2016-04-14,127.9800033569336 +UNH,2016-04-15,127.33000183105469 +UNH,2016-04-18,127.80999755859375 +UNH,2016-04-19,130.5 +UNH,2016-04-20,133.92999267578125 +UNH,2016-04-21,132.9600067138672 +UNH,2016-04-22,134.1300048828125 +UNH,2016-04-25,133.77999877929688 +UNH,2016-04-26,134.24000549316406 +UNH,2016-04-27,132.8000030517578 +UNH,2016-04-28,132.07000732421875 +UNH,2016-04-29,131.67999267578125 +UNH,2016-05-02,132.10000610351562 +UNH,2016-05-03,132.4600067138672 +UNH,2016-05-04,132.02999877929688 +UNH,2016-05-05,132.30999755859375 +UNH,2016-05-06,132.0399932861328 +UNH,2016-05-09,132.6699981689453 +UNH,2016-05-10,133.57000732421875 +UNH,2016-05-11,130.69000244140625 +UNH,2016-05-12,129.74000549316406 +UNH,2016-05-13,129.0 +UNH,2016-05-16,130.63999938964844 +UNH,2016-05-17,129.55999755859375 +UNH,2016-05-18,130.50999450683594 +UNH,2016-05-19,130.0 +UNH,2016-05-20,130.94000244140625 +UNH,2016-05-23,130.4199981689453 +UNH,2016-05-24,132.58999633789062 +UNH,2016-05-25,133.4199981689453 +UNH,2016-05-26,132.97999572753906 +UNH,2016-05-27,134.0 +UNH,2016-05-31,133.6699981689453 +UNH,2016-06-01,134.52999877929688 +UNH,2016-06-02,136.0399932861328 +UNH,2016-06-03,136.83999633789062 +UNH,2016-06-06,138.14999389648438 +UNH,2016-06-07,136.94000244140625 +UNH,2016-06-08,140.39999389648438 +UNH,2016-06-09,140.67999267578125 +UNH,2016-06-10,139.24000549316406 +UNH,2016-06-13,138.08999633789062 +UNH,2016-06-14,137.8699951171875 +UNH,2016-06-15,137.25999450683594 +UNH,2016-06-16,138.66000366210938 +UNH,2016-06-17,137.69000244140625 +UNH,2016-06-20,138.52000427246094 +UNH,2016-06-21,138.19000244140625 +UNH,2016-06-22,137.89999389648438 +UNH,2016-06-23,139.19000244140625 +UNH,2016-06-24,137.2899932861328 +UNH,2016-06-27,137.11000061035156 +UNH,2016-06-28,138.7100067138672 +UNH,2016-06-29,140.52000427246094 +UNH,2016-06-30,141.1999969482422 +UNH,2016-07-01,140.86000061035156 +UNH,2016-07-05,141.55999755859375 +UNH,2016-07-06,142.3800048828125 +UNH,2016-07-07,140.8000030517578 +UNH,2016-07-08,141.27000427246094 +UNH,2016-07-11,140.32000732421875 +UNH,2016-07-12,139.86000061035156 +UNH,2016-07-13,141.47999572753906 +UNH,2016-07-14,140.83999633789062 +UNH,2016-07-15,141.3300018310547 +UNH,2016-07-18,140.75 +UNH,2016-07-19,142.58999633789062 +UNH,2016-07-20,143.02000427246094 +UNH,2016-07-21,142.8699951171875 +UNH,2016-07-22,143.69000244140625 +UNH,2016-07-25,141.72999572753906 +UNH,2016-07-26,141.6999969482422 +UNH,2016-07-27,141.67999267578125 +UNH,2016-07-28,142.75999450683594 +UNH,2016-07-29,143.1999969482422 +UNH,2016-08-01,143.50999450683594 +UNH,2016-08-02,143.1699981689453 +UNH,2016-08-03,142.8800048828125 +UNH,2016-08-04,142.7100067138672 +UNH,2016-08-05,142.99000549316406 +UNH,2016-08-08,142.1300048828125 +UNH,2016-08-09,141.82000732421875 +UNH,2016-08-10,142.19000244140625 +UNH,2016-08-11,142.6300048828125 +UNH,2016-08-12,142.8800048828125 +UNH,2016-08-15,141.6199951171875 +UNH,2016-08-16,141.0800018310547 +UNH,2016-08-17,141.7100067138672 +UNH,2016-08-18,142.1699981689453 +UNH,2016-08-19,142.0399932861328 +UNH,2016-08-22,142.08999633789062 +UNH,2016-08-23,142.00999450683594 +UNH,2016-08-24,139.8699951171875 +UNH,2016-08-25,137.3000030517578 +UNH,2016-08-26,136.6199951171875 +UNH,2016-08-29,137.27000427246094 +UNH,2016-08-30,136.8699951171875 +UNH,2016-08-31,136.0500030517578 +UNH,2016-09-01,135.74000549316406 +UNH,2016-09-02,136.61000061035156 +UNH,2016-09-06,135.97000122070312 +UNH,2016-09-07,134.99000549316406 +UNH,2016-09-08,135.44000244140625 +UNH,2016-09-09,133.6199951171875 +UNH,2016-09-12,135.52999877929688 +UNH,2016-09-13,133.9499969482422 +UNH,2016-09-14,133.69000244140625 +UNH,2016-09-15,135.61000061035156 +UNH,2016-09-16,138.47000122070312 +UNH,2016-09-19,137.67999267578125 +UNH,2016-09-20,137.47000122070312 +UNH,2016-09-21,139.91000366210938 +UNH,2016-09-22,141.0399932861328 +UNH,2016-09-23,140.50999450683594 +UNH,2016-09-26,139.72000122070312 +UNH,2016-09-27,140.7899932861328 +UNH,2016-09-28,140.41000366210938 +UNH,2016-09-29,138.32000732421875 +UNH,2016-09-30,140.0 +UNH,2016-10-03,138.49000549316406 +UNH,2016-10-04,138.16000366210938 +UNH,2016-10-05,137.60000610351562 +UNH,2016-10-06,136.47000122070312 +UNH,2016-10-07,136.66000366210938 +UNH,2016-10-10,138.0800018310547 +UNH,2016-10-11,134.75 +UNH,2016-10-12,135.10000610351562 +UNH,2016-10-13,134.19000244140625 +UNH,2016-10-14,133.9199981689453 +UNH,2016-10-17,134.1300048828125 +UNH,2016-10-18,143.38999938964844 +UNH,2016-10-19,144.3699951171875 +UNH,2016-10-20,145.07000732421875 +UNH,2016-10-21,145.3699951171875 +UNH,2016-10-24,144.69000244140625 +UNH,2016-10-25,143.77999877929688 +UNH,2016-10-26,142.22999572753906 +UNH,2016-10-27,141.94000244140625 +UNH,2016-10-28,140.35000610351562 +UNH,2016-10-31,141.3300018310547 +UNH,2016-11-01,139.42999267578125 +UNH,2016-11-02,138.97999572753906 +UNH,2016-11-03,137.8300018310547 +UNH,2016-11-04,137.7100067138672 +UNH,2016-11-07,141.92999267578125 +UNH,2016-11-08,142.89999389648438 +UNH,2016-11-09,141.89999389648438 +UNH,2016-11-10,146.1300048828125 +UNH,2016-11-11,146.4199981689453 +UNH,2016-11-14,152.27999877929688 +UNH,2016-11-15,152.22999572753906 +UNH,2016-11-16,151.5 +UNH,2016-11-17,150.77000427246094 +UNH,2016-11-18,149.4499969482422 +UNH,2016-11-21,150.41000366210938 +UNH,2016-11-22,152.25999450683594 +UNH,2016-11-23,153.5399932861328 +UNH,2016-11-25,152.80999755859375 +UNH,2016-11-28,152.11000061035156 +UNH,2016-11-29,157.58999633789062 +UNH,2016-11-30,158.32000732421875 +UNH,2016-12-01,160.94000244140625 +UNH,2016-12-02,160.72999572753906 +UNH,2016-12-05,157.6300048828125 +UNH,2016-12-06,157.32000732421875 +UNH,2016-12-07,159.39999389648438 +UNH,2016-12-08,159.32000732421875 +UNH,2016-12-09,160.1199951171875 +UNH,2016-12-12,159.49000549316406 +UNH,2016-12-13,160.5399932861328 +UNH,2016-12-14,159.86000061035156 +UNH,2016-12-15,160.6199951171875 +UNH,2016-12-16,163.94000244140625 +UNH,2016-12-19,161.5399932861328 +UNH,2016-12-20,161.58999633789062 +UNH,2016-12-21,161.3300018310547 +UNH,2016-12-22,161.5800018310547 +UNH,2016-12-23,163.02999877929688 +UNH,2016-12-27,162.63999938964844 +UNH,2016-12-28,161.44000244140625 +UNH,2016-12-29,161.0399932861328 +UNH,2016-12-30,160.0399932861328 +UNH,2017-01-03,161.4499969482422 +UNH,2017-01-04,161.91000366210938 +UNH,2017-01-05,162.17999267578125 +UNH,2017-01-06,162.41000366210938 +UNH,2017-01-09,161.9499969482422 +UNH,2017-01-10,161.5800018310547 +UNH,2017-01-11,161.88999938964844 +UNH,2017-01-12,162.36000061035156 +UNH,2017-01-13,161.8000030517578 +UNH,2017-01-17,160.66000366210938 +UNH,2017-01-18,157.74000549316406 +UNH,2017-01-19,158.6999969482422 +UNH,2017-01-20,158.66000366210938 +UNH,2017-01-23,159.07000732421875 +UNH,2017-01-24,160.42999267578125 +UNH,2017-01-25,161.24000549316406 +UNH,2017-01-26,162.75 +UNH,2017-01-27,162.99000549316406 +UNH,2017-01-30,162.08999633789062 +UNH,2017-01-31,162.10000610351562 +UNH,2017-02-01,162.7100067138672 +UNH,2017-02-02,160.75999450683594 +UNH,2017-02-03,161.8699951171875 +UNH,2017-02-06,160.50999450683594 +UNH,2017-02-07,160.52999877929688 +UNH,2017-02-08,160.30999755859375 +UNH,2017-02-09,160.44000244140625 +UNH,2017-02-10,160.75 +UNH,2017-02-13,161.99000549316406 +UNH,2017-02-14,163.1300048828125 +UNH,2017-02-15,164.2899932861328 +UNH,2017-02-16,163.64999389648438 +UNH,2017-02-17,157.6199951171875 +UNH,2017-02-21,160.57000732421875 +UNH,2017-02-22,160.57000732421875 +UNH,2017-02-23,162.60000610351562 +UNH,2017-02-24,163.05999755859375 +UNH,2017-02-27,165.3800048828125 +UNH,2017-02-28,165.3800048828125 +UNH,2017-03-01,167.94000244140625 +UNH,2017-03-02,167.30999755859375 +UNH,2017-03-03,168.1999969482422 +UNH,2017-03-06,168.6999969482422 +UNH,2017-03-07,168.3000030517578 +UNH,2017-03-08,167.91000366210938 +UNH,2017-03-09,168.00999450683594 +UNH,2017-03-10,169.97999572753906 +UNH,2017-03-13,170.2100067138672 +UNH,2017-03-14,169.05999755859375 +UNH,2017-03-15,171.77999877929688 +UNH,2017-03-16,171.3000030517578 +UNH,2017-03-17,169.6999969482422 +UNH,2017-03-20,168.0 +UNH,2017-03-21,167.6999969482422 +UNH,2017-03-22,167.02999877929688 +UNH,2017-03-23,165.2899932861328 +UNH,2017-03-24,165.0 +UNH,2017-03-27,164.60000610351562 +UNH,2017-03-28,165.35000610351562 +UNH,2017-03-29,163.44000244140625 +UNH,2017-03-30,164.99000549316406 +UNH,2017-03-31,164.00999450683594 +UNH,2017-04-03,165.58999633789062 +UNH,2017-04-04,164.97000122070312 +UNH,2017-04-05,165.3699951171875 +UNH,2017-04-06,165.33999633789062 +UNH,2017-04-07,166.02000427246094 +UNH,2017-04-10,165.47999572753906 +UNH,2017-04-11,165.8300018310547 +UNH,2017-04-12,165.55999755859375 +UNH,2017-04-13,164.9600067138672 +UNH,2017-04-17,167.17999267578125 +UNH,2017-04-18,168.58999633789062 +UNH,2017-04-19,169.25 +UNH,2017-04-20,171.5399932861328 +UNH,2017-04-21,171.16000366210938 +UNH,2017-04-24,172.3300018310547 +UNH,2017-04-25,174.0399932861328 +UNH,2017-04-26,174.3800048828125 +UNH,2017-04-27,174.6300048828125 +UNH,2017-04-28,174.8800048828125 +UNH,2017-05-01,174.58999633789062 +UNH,2017-05-02,174.13999938964844 +UNH,2017-05-03,172.5399932861328 +UNH,2017-05-04,174.02000427246094 +UNH,2017-05-05,174.1199951171875 +UNH,2017-05-08,174.44000244140625 +UNH,2017-05-09,173.24000549316406 +UNH,2017-05-10,173.38999938964844 +UNH,2017-05-11,173.32000732421875 +UNH,2017-05-12,171.80999755859375 +UNH,2017-05-15,171.52999877929688 +UNH,2017-05-16,168.1199951171875 +UNH,2017-05-17,168.86000061035156 +UNH,2017-05-18,171.4499969482422 +UNH,2017-05-19,172.58999633789062 +UNH,2017-05-22,174.6999969482422 +UNH,2017-05-23,175.22000122070312 +UNH,2017-05-24,175.58999633789062 +UNH,2017-05-25,178.0500030517578 +UNH,2017-05-26,177.5 +UNH,2017-05-30,176.58999633789062 +UNH,2017-05-31,175.17999267578125 +UNH,2017-06-01,179.5800018310547 +UNH,2017-06-02,179.38999938964844 +UNH,2017-06-05,179.3699951171875 +UNH,2017-06-06,180.82000732421875 +UNH,2017-06-07,183.2100067138672 +UNH,2017-06-08,181.69000244140625 +UNH,2017-06-09,181.4600067138672 +UNH,2017-06-12,179.25 +UNH,2017-06-13,181.0500030517578 +UNH,2017-06-14,182.36000061035156 +UNH,2017-06-15,180.3800048828125 +UNH,2017-06-16,181.6300048828125 +UNH,2017-06-19,183.02000427246094 +UNH,2017-06-20,183.27000427246094 +UNH,2017-06-21,184.9199981689453 +UNH,2017-06-22,186.5 +UNH,2017-06-23,185.25 +UNH,2017-06-26,185.1199951171875 +UNH,2017-06-27,184.60000610351562 +UNH,2017-06-28,185.6999969482422 +UNH,2017-06-29,185.27000427246094 +UNH,2017-06-30,185.4199981689453 +UNH,2017-07-03,186.64999389648438 +UNH,2017-07-05,188.25 +UNH,2017-07-06,186.94000244140625 +UNH,2017-07-07,187.9600067138672 +UNH,2017-07-10,186.9499969482422 +UNH,2017-07-11,185.9499969482422 +UNH,2017-07-12,186.69000244140625 +UNH,2017-07-13,185.47999572753906 +UNH,2017-07-14,186.89999389648438 +UNH,2017-07-17,186.35000610351562 +UNH,2017-07-18,186.85000610351562 +UNH,2017-07-19,189.19000244140625 +UNH,2017-07-20,191.5 +UNH,2017-07-21,191.77999877929688 +UNH,2017-07-24,190.88999938964844 +UNH,2017-07-25,190.39999389648438 +UNH,2017-07-26,190.75 +UNH,2017-07-27,188.92999267578125 +UNH,2017-07-28,191.14999389648438 +UNH,2017-07-31,191.80999755859375 +UNH,2017-08-01,192.22999572753906 +UNH,2017-08-02,193.0 +UNH,2017-08-03,194.77000427246094 +UNH,2017-08-04,194.8800048828125 +UNH,2017-08-07,194.77999877929688 +UNH,2017-08-08,194.89999389648438 +UNH,2017-08-09,194.8300018310547 +UNH,2017-08-10,192.57000732421875 +UNH,2017-08-11,193.02000427246094 +UNH,2017-08-14,193.7100067138672 +UNH,2017-08-15,194.5 +UNH,2017-08-16,193.77000427246094 +UNH,2017-08-17,192.6999969482422 +UNH,2017-08-18,190.82000732421875 +UNH,2017-08-21,192.02999877929688 +UNH,2017-08-22,194.7899932861328 +UNH,2017-08-23,194.24000549316406 +UNH,2017-08-24,194.75 +UNH,2017-08-25,194.36000061035156 +UNH,2017-08-28,195.08999633789062 +UNH,2017-08-29,196.72999572753906 +UNH,2017-08-30,195.8800048828125 +UNH,2017-08-31,198.89999389648438 +UNH,2017-09-01,199.75 +UNH,2017-09-05,199.30999755859375 +UNH,2017-09-06,198.3800048828125 +UNH,2017-09-07,198.1699981689453 +UNH,2017-09-08,197.75 +UNH,2017-09-11,199.5800018310547 +UNH,2017-09-12,197.47000122070312 +UNH,2017-09-13,198.3300018310547 +UNH,2017-09-14,197.72999572753906 +UNH,2017-09-15,198.17999267578125 +UNH,2017-09-18,198.19000244140625 +UNH,2017-09-19,194.64999389648438 +UNH,2017-09-20,195.75 +UNH,2017-09-21,195.2100067138672 +UNH,2017-09-22,193.02999877929688 +UNH,2017-09-25,191.75 +UNH,2017-09-26,192.6999969482422 +UNH,2017-09-27,194.49000549316406 +UNH,2017-09-28,196.10000610351562 +UNH,2017-09-29,195.85000610351562 +UNH,2017-10-02,197.44000244140625 +UNH,2017-10-03,198.6300048828125 +UNH,2017-10-04,200.47999572753906 +UNH,2017-10-05,197.89999389648438 +UNH,2017-10-06,198.05999755859375 +UNH,2017-10-09,196.3000030517578 +UNH,2017-10-10,194.67999267578125 +UNH,2017-10-11,195.25999450683594 +UNH,2017-10-12,192.9199981689453 +UNH,2017-10-13,192.52000427246094 +UNH,2017-10-16,193.1999969482422 +UNH,2017-10-17,203.88999938964844 +UNH,2017-10-18,205.22999572753906 +UNH,2017-10-19,203.25 +UNH,2017-10-20,207.49000549316406 +UNH,2017-10-23,207.00999450683594 +UNH,2017-10-24,208.14999389648438 +UNH,2017-10-25,207.55999755859375 +UNH,2017-10-26,209.14999389648438 +UNH,2017-10-27,212.60000610351562 +UNH,2017-10-30,209.38999938964844 +UNH,2017-10-31,210.22000122070312 +UNH,2017-11-01,209.52999877929688 +UNH,2017-11-02,211.10000610351562 +UNH,2017-11-03,212.8699951171875 +UNH,2017-11-06,212.1199951171875 +UNH,2017-11-07,212.6999969482422 +UNH,2017-11-08,210.77000427246094 +UNH,2017-11-09,211.55999755859375 +UNH,2017-11-10,211.07000732421875 +UNH,2017-11-13,212.66000366210938 +UNH,2017-11-14,211.7100067138672 +UNH,2017-11-15,209.86000061035156 +UNH,2017-11-16,211.1300048828125 +UNH,2017-11-17,209.89999389648438 +UNH,2017-11-20,210.25 +UNH,2017-11-21,212.60000610351562 +UNH,2017-11-22,211.22000122070312 +UNH,2017-11-24,212.50999450683594 +UNH,2017-11-27,212.39999389648438 +UNH,2017-11-28,216.13999938964844 +UNH,2017-11-29,222.8800048828125 +UNH,2017-11-30,228.1699981689453 +UNH,2017-12-01,226.77999877929688 +UNH,2017-12-04,221.4199981689453 +UNH,2017-12-05,220.08999633789062 +UNH,2017-12-06,219.94000244140625 +UNH,2017-12-07,220.14999389648438 +UNH,2017-12-08,223.91000366210938 +UNH,2017-12-11,222.77000427246094 +UNH,2017-12-12,222.49000549316406 +UNH,2017-12-13,224.35000610351562 +UNH,2017-12-14,221.25 +UNH,2017-12-15,221.82000732421875 +UNH,2017-12-18,222.6699981689453 +UNH,2017-12-19,222.0399932861328 +UNH,2017-12-20,222.3800048828125 +UNH,2017-12-21,221.69000244140625 +UNH,2017-12-22,220.0 +UNH,2017-12-26,219.60000610351562 +UNH,2017-12-27,220.4199981689453 +UNH,2017-12-28,222.77000427246094 +UNH,2017-12-29,220.4600067138672 +UNH,2018-01-02,221.16000366210938 +UNH,2018-01-03,223.47999572753906 +UNH,2018-01-04,224.4499969482422 +UNH,2018-01-05,228.72999572753906 +UNH,2018-01-08,224.75999450683594 +UNH,2018-01-09,225.8800048828125 +UNH,2018-01-10,224.1999969482422 +UNH,2018-01-11,225.38999938964844 +UNH,2018-01-12,228.63999938964844 +UNH,2018-01-16,232.89999389648438 +UNH,2018-01-17,238.42999267578125 +UNH,2018-01-18,243.16000366210938 +UNH,2018-01-19,243.35000610351562 +UNH,2018-01-22,243.55999755859375 +UNH,2018-01-23,245.2100067138672 +UNH,2018-01-24,244.85000610351562 +UNH,2018-01-25,245.17999267578125 +UNH,2018-01-26,248.47000122070312 +UNH,2018-01-29,247.41000366210938 +UNH,2018-01-30,236.64999389648438 +UNH,2018-01-31,236.77999877929688 +UNH,2018-02-01,235.22000122070312 +UNH,2018-02-02,231.8800048828125 +UNH,2018-02-05,220.02000427246094 +UNH,2018-02-06,225.17999267578125 +UNH,2018-02-07,225.82000732421875 +UNH,2018-02-08,216.4600067138672 +UNH,2018-02-09,220.9600067138672 +UNH,2018-02-12,225.69000244140625 +UNH,2018-02-13,226.63999938964844 +UNH,2018-02-14,228.77999877929688 +UNH,2018-02-15,226.02000427246094 +UNH,2018-02-16,229.3699951171875 +UNH,2018-02-20,226.66000366210938 +UNH,2018-02-21,225.1300048828125 +UNH,2018-02-22,227.08999633789062 +UNH,2018-02-23,230.16000366210938 +UNH,2018-02-26,234.05999755859375 +UNH,2018-02-27,232.52000427246094 +UNH,2018-02-28,226.16000366210938 +UNH,2018-03-01,224.4499969482422 +UNH,2018-03-02,225.19000244140625 +UNH,2018-03-05,228.3800048828125 +UNH,2018-03-06,226.17999267578125 +UNH,2018-03-07,227.27000427246094 +UNH,2018-03-08,224.72999572753906 +UNH,2018-03-09,225.42999267578125 +UNH,2018-03-12,222.77000427246094 +UNH,2018-03-13,226.94000244140625 +UNH,2018-03-14,225.3800048828125 +UNH,2018-03-15,229.47999572753906 +UNH,2018-03-16,227.86000061035156 +UNH,2018-03-19,225.0500030517578 +UNH,2018-03-20,226.77999877929688 +UNH,2018-03-21,222.82000732421875 +UNH,2018-03-22,215.2100067138672 +UNH,2018-03-23,212.5500030517578 +UNH,2018-03-26,219.07000732421875 +UNH,2018-03-27,217.9600067138672 +UNH,2018-03-28,218.5 +UNH,2018-03-29,214.0 +UNH,2018-04-02,217.1999969482422 +UNH,2018-04-03,224.5800018310547 +UNH,2018-04-04,228.7899932861328 +UNH,2018-04-05,229.07000732421875 +UNH,2018-04-06,223.9600067138672 +UNH,2018-04-09,222.72999572753906 +UNH,2018-04-10,226.7899932861328 +UNH,2018-04-11,221.89999389648438 +UNH,2018-04-12,224.24000549316406 +UNH,2018-04-13,224.27999877929688 +UNH,2018-04-16,230.32000732421875 +UNH,2018-04-17,238.5500030517578 +UNH,2018-04-18,236.39999389648438 +UNH,2018-04-19,235.75999450683594 +UNH,2018-04-20,235.05999755859375 +UNH,2018-04-23,234.33999633789062 +UNH,2018-04-24,234.22000122070312 +UNH,2018-04-25,234.89999389648438 +UNH,2018-04-26,237.02999877929688 +UNH,2018-04-27,240.17999267578125 +UNH,2018-04-30,236.39999389648438 +UNH,2018-05-01,236.85000610351562 +UNH,2018-05-02,233.4600067138672 +UNH,2018-05-03,234.14999389648438 +UNH,2018-05-04,235.89999389648438 +UNH,2018-05-07,233.77999877929688 +UNH,2018-05-08,232.02999877929688 +UNH,2018-05-09,229.2100067138672 +UNH,2018-05-10,233.7100067138672 +UNH,2018-05-11,238.27999877929688 +UNH,2018-05-14,242.89999389648438 +UNH,2018-05-15,239.5 +UNH,2018-05-16,241.72000122070312 +UNH,2018-05-17,242.9600067138672 +UNH,2018-05-18,244.63999938964844 +UNH,2018-05-21,247.89999389648438 +UNH,2018-05-22,245.17999267578125 +UNH,2018-05-23,244.25999450683594 +UNH,2018-05-24,242.72999572753906 +UNH,2018-05-25,244.9499969482422 +UNH,2018-05-29,242.1699981689453 +UNH,2018-05-30,244.94000244140625 +UNH,2018-05-31,241.50999450683594 +UNH,2018-06-01,243.35000610351562 +UNH,2018-06-04,244.6300048828125 +UNH,2018-06-05,244.42999267578125 +UNH,2018-06-06,248.64999389648438 +UNH,2018-06-07,248.97999572753906 +UNH,2018-06-08,250.67999267578125 +UNH,2018-06-11,253.77999877929688 +UNH,2018-06-12,253.5800018310547 +UNH,2018-06-13,252.8699951171875 +UNH,2018-06-14,255.3300018310547 +UNH,2018-06-15,255.97999572753906 +UNH,2018-06-18,254.8699951171875 +UNH,2018-06-19,253.02000427246094 +UNH,2018-06-20,252.80999755859375 +UNH,2018-06-21,251.88999938964844 +UNH,2018-06-22,254.3699951171875 +UNH,2018-06-25,250.7100067138672 +UNH,2018-06-26,249.77000427246094 +UNH,2018-06-27,248.1699981689453 +UNH,2018-06-28,244.89999389648438 +UNH,2018-06-29,245.33999633789062 +UNH,2018-07-02,247.47999572753906 +UNH,2018-07-03,246.97999572753906 +UNH,2018-07-05,250.5 +UNH,2018-07-06,250.75999450683594 +UNH,2018-07-09,253.6699981689453 +UNH,2018-07-10,255.5399932861328 +UNH,2018-07-11,254.58999633789062 +UNH,2018-07-12,256.04998779296875 +UNH,2018-07-13,258.70001220703125 +UNH,2018-07-16,256.9800109863281 +UNH,2018-07-17,250.2899932861328 +UNH,2018-07-18,255.4199981689453 +UNH,2018-07-19,252.92999267578125 +UNH,2018-07-20,252.6999969482422 +UNH,2018-07-23,252.74000549316406 +UNH,2018-07-24,253.75999450683594 +UNH,2018-07-25,254.86000061035156 +UNH,2018-07-26,257.0 +UNH,2018-07-27,255.9499969482422 +UNH,2018-07-30,253.83999633789062 +UNH,2018-07-31,253.22000122070312 +UNH,2018-08-01,253.3699951171875 +UNH,2018-08-02,256.0799865722656 +UNH,2018-08-03,257.2200012207031 +UNH,2018-08-06,256.760009765625 +UNH,2018-08-07,257.6499938964844 +UNH,2018-08-08,258.80999755859375 +UNH,2018-08-09,261.5899963378906 +UNH,2018-08-10,260.3599853515625 +UNH,2018-08-13,260.9100036621094 +UNH,2018-08-14,263.4800109863281 +UNH,2018-08-15,260.6099853515625 +UNH,2018-08-16,263.1000061035156 +UNH,2018-08-17,262.3299865722656 +UNH,2018-08-20,262.3999938964844 +UNH,2018-08-21,261.69000244140625 +UNH,2018-08-22,260.739990234375 +UNH,2018-08-23,261.4200134277344 +UNH,2018-08-24,264.2799987792969 +UNH,2018-08-27,267.0799865722656 +UNH,2018-08-28,268.510009765625 +UNH,2018-08-29,269.0 +UNH,2018-08-30,268.3900146484375 +UNH,2018-08-31,268.4599914550781 +UNH,2018-09-04,268.510009765625 +UNH,2018-09-05,267.6400146484375 +UNH,2018-09-06,269.6499938964844 +UNH,2018-09-07,268.2799987792969 +UNH,2018-09-10,259.7300109863281 +UNH,2018-09-11,261.0400085449219 +UNH,2018-09-12,262.6700134277344 +UNH,2018-09-13,265.489990234375 +UNH,2018-09-14,265.30999755859375 +UNH,2018-09-17,263.8699951171875 +UNH,2018-09-18,263.2900085449219 +UNH,2018-09-19,265.3299865722656 +UNH,2018-09-20,266.3900146484375 +UNH,2018-09-21,266.6700134277344 +UNH,2018-09-24,267.3599853515625 +UNH,2018-09-25,263.510009765625 +UNH,2018-09-26,262.9100036621094 +UNH,2018-09-27,264.6499938964844 +UNH,2018-09-28,266.0400085449219 +UNH,2018-10-01,269.1000061035156 +UNH,2018-10-02,270.6300048828125 +UNH,2018-10-03,270.8999938964844 +UNH,2018-10-04,268.32000732421875 +UNH,2018-10-05,269.20001220703125 +UNH,2018-10-08,269.010009765625 +UNH,2018-10-09,270.1099853515625 +UNH,2018-10-10,263.0799865722656 +UNH,2018-10-11,257.1199951171875 +UNH,2018-10-12,259.6099853515625 +UNH,2018-10-15,260.25 +UNH,2018-10-16,272.57000732421875 +UNH,2018-10-17,267.29998779296875 +UNH,2018-10-18,266.80999755859375 +UNH,2018-10-19,265.29998779296875 +UNH,2018-10-22,262.19000244140625 +UNH,2018-10-23,264.8599853515625 +UNH,2018-10-24,256.32000732421875 +UNH,2018-10-25,264.239990234375 +UNH,2018-10-26,258.17999267578125 +UNH,2018-10-29,256.5199890136719 +UNH,2018-10-30,258.2799987792969 +UNH,2018-10-31,261.3500061035156 +UNH,2018-11-01,260.92999267578125 +UNH,2018-11-02,261.010009765625 +UNH,2018-11-05,261.010009765625 +UNH,2018-11-06,263.5400085449219 +UNH,2018-11-07,274.6300048828125 +UNH,2018-11-08,276.6499938964844 +UNH,2018-11-09,276.54998779296875 +UNH,2018-11-12,272.3800048828125 +UNH,2018-11-13,269.2200012207031 +UNH,2018-11-14,264.9599914550781 +UNH,2018-11-15,264.94000244140625 +UNH,2018-11-16,271.1099853515625 +UNH,2018-11-19,266.04998779296875 +UNH,2018-11-20,261.5 +UNH,2018-11-21,260.54998779296875 +UNH,2018-11-23,261.6199951171875 +UNH,2018-11-26,266.1600036621094 +UNH,2018-11-27,271.1499938964844 +UNH,2018-11-28,280.95001220703125 +UNH,2018-11-29,282.54998779296875 +UNH,2018-11-30,281.3599853515625 +UNH,2018-12-03,286.3299865722656 +UNH,2018-12-04,278.54998779296875 +UNH,2018-12-06,276.8500061035156 +UNH,2018-12-07,269.17999267578125 +UNH,2018-12-10,266.5299987792969 +UNH,2018-12-11,267.2200012207031 +UNH,2018-12-12,270.6400146484375 +UNH,2018-12-13,272.1499938964844 +UNH,2018-12-14,265.0199890136719 +UNH,2018-12-17,258.07000732421875 +UNH,2018-12-18,252.97000122070312 +UNH,2018-12-19,250.30999755859375 +UNH,2018-12-20,242.44000244140625 +UNH,2018-12-21,238.33999633789062 +UNH,2018-12-24,232.94000244140625 +UNH,2018-12-26,243.35000610351562 +UNH,2018-12-27,245.97000122070312 +UNH,2018-12-28,246.24000549316406 +UNH,2018-12-31,249.1199951171875 +UNH,2019-01-02,243.49000549316406 +UNH,2019-01-03,236.85000610351562 +UNH,2019-01-04,239.6199951171875 +UNH,2019-01-07,240.0800018310547 +UNH,2019-01-08,243.2899932861328 +UNH,2019-01-09,243.63999938964844 +UNH,2019-01-10,244.8699951171875 +UNH,2019-01-11,247.6699981689453 +UNH,2019-01-14,248.05999755859375 +UNH,2019-01-15,256.8699951171875 +UNH,2019-01-16,261.4599914550781 +UNH,2019-01-17,259.7699890136719 +UNH,2019-01-18,265.5 +UNH,2019-01-22,265.69000244140625 +UNH,2019-01-23,267.0199890136719 +UNH,2019-01-24,266.1300048828125 +UNH,2019-01-25,268.04998779296875 +UNH,2019-01-28,266.7699890136719 +UNH,2019-01-29,267.3399963378906 +UNH,2019-01-30,270.3699951171875 +UNH,2019-01-31,270.20001220703125 +UNH,2019-02-01,268.7200012207031 +UNH,2019-02-04,268.2099914550781 +UNH,2019-02-05,266.30999755859375 +UNH,2019-02-06,269.5 +UNH,2019-02-07,269.0 +UNH,2019-02-08,261.8999938964844 +UNH,2019-02-11,257.1400146484375 +UNH,2019-02-12,263.5 +UNH,2019-02-13,263.79998779296875 +UNH,2019-02-14,265.3299865722656 +UNH,2019-02-15,271.1300048828125 +UNH,2019-02-19,270.4100036621094 +UNH,2019-02-20,269.510009765625 +UNH,2019-02-21,266.3999938964844 +UNH,2019-02-22,267.1099853515625 +UNH,2019-02-25,264.6000061035156 +UNH,2019-02-26,262.9800109863281 +UNH,2019-02-27,250.0800018310547 +UNH,2019-02-28,242.22000122070312 +UNH,2019-03-01,246.14999389648438 +UNH,2019-03-04,236.02000427246094 +UNH,2019-03-05,241.42999267578125 +UNH,2019-03-06,239.07000732421875 +UNH,2019-03-07,236.6999969482422 +UNH,2019-03-08,237.2899932861328 +UNH,2019-03-11,243.14999389648438 +UNH,2019-03-12,245.8800048828125 +UNH,2019-03-13,252.25 +UNH,2019-03-14,253.27000427246094 +UNH,2019-03-15,251.39999389648438 +UNH,2019-03-18,255.0 +UNH,2019-03-19,257.1300048828125 +UNH,2019-03-20,250.5 +UNH,2019-03-21,252.02000427246094 +UNH,2019-03-22,247.08999633789062 +UNH,2019-03-25,246.86000061035156 +UNH,2019-03-26,243.38999938964844 +UNH,2019-03-27,241.7100067138672 +UNH,2019-03-28,242.22999572753906 +UNH,2019-03-29,247.25999450683594 +UNH,2019-04-01,245.5399932861328 +UNH,2019-04-02,244.41000366210938 +UNH,2019-04-03,245.83999633789062 +UNH,2019-04-04,247.38999938964844 +UNH,2019-04-05,248.77999877929688 +UNH,2019-04-08,248.75 +UNH,2019-04-09,248.7899932861328 +UNH,2019-04-10,246.02999877929688 +UNH,2019-04-11,235.4199981689453 +UNH,2019-04-12,223.22000122070312 +UNH,2019-04-15,230.1999969482422 +UNH,2019-04-16,220.9600067138672 +UNH,2019-04-17,216.83999633789062 +UNH,2019-04-18,221.75 +UNH,2019-04-22,227.11000061035156 +UNH,2019-04-23,230.5800018310547 +UNH,2019-04-24,230.35000610351562 +UNH,2019-04-25,230.7899932861328 +UNH,2019-04-26,237.0 +UNH,2019-04-29,237.4499969482422 +UNH,2019-04-30,233.07000732421875 +UNH,2019-05-01,231.9499969482422 +UNH,2019-05-02,232.4499969482422 +UNH,2019-05-03,231.9499969482422 +UNH,2019-05-06,240.5 +UNH,2019-05-07,238.0500030517578 +UNH,2019-05-08,239.14999389648438 +UNH,2019-05-09,237.97000122070312 +UNH,2019-05-10,240.58999633789062 +UNH,2019-05-13,239.5500030517578 +UNH,2019-05-14,236.42999267578125 +UNH,2019-05-15,236.0800018310547 +UNH,2019-05-16,236.7899932861328 +UNH,2019-05-17,241.3800048828125 +UNH,2019-05-20,245.99000549316406 +UNH,2019-05-21,249.94000244140625 +UNH,2019-05-22,249.33999633789062 +UNH,2019-05-23,246.5 +UNH,2019-05-24,247.6300048828125 +UNH,2019-05-28,242.05999755859375 +UNH,2019-05-29,242.39999389648438 +UNH,2019-05-30,243.5 +UNH,2019-05-31,241.8000030517578 +UNH,2019-06-03,236.55999755859375 +UNH,2019-06-04,240.75999450683594 +UNH,2019-06-05,242.77000427246094 +UNH,2019-06-06,241.82000732421875 +UNH,2019-06-07,246.77000427246094 +UNH,2019-06-10,248.13999938964844 +UNH,2019-06-11,245.8699951171875 +UNH,2019-06-12,244.5 +UNH,2019-06-13,244.9600067138672 +UNH,2019-06-14,245.3699951171875 +UNH,2019-06-17,245.97000122070312 +UNH,2019-06-18,245.6999969482422 +UNH,2019-06-19,250.19000244140625 +UNH,2019-06-20,247.75999450683594 +UNH,2019-06-21,252.27999877929688 +UNH,2019-06-24,249.63999938964844 +UNH,2019-06-25,247.66000366210938 +UNH,2019-06-26,243.47000122070312 +UNH,2019-06-27,246.33999633789062 +UNH,2019-06-28,244.00999450683594 +UNH,2019-07-01,242.63999938964844 +UNH,2019-07-02,243.97000122070312 +UNH,2019-07-03,245.2100067138672 +UNH,2019-07-05,246.99000549316406 +UNH,2019-07-08,247.83999633789062 +UNH,2019-07-09,246.0 +UNH,2019-07-10,247.47999572753906 +UNH,2019-07-11,261.1600036621094 +UNH,2019-07-12,265.8999938964844 +UNH,2019-07-15,265.9599914550781 +UNH,2019-07-16,264.6600036621094 +UNH,2019-07-17,266.6499938964844 +UNH,2019-07-18,260.6000061035156 +UNH,2019-07-19,256.6499938964844 +UNH,2019-07-22,255.32000732421875 +UNH,2019-07-23,255.00999450683594 +UNH,2019-07-24,251.1300048828125 +UNH,2019-07-25,248.6999969482422 +UNH,2019-07-26,252.94000244140625 +UNH,2019-07-29,253.82000732421875 +UNH,2019-07-30,254.92999267578125 +UNH,2019-07-31,249.00999450683594 +UNH,2019-08-01,249.25 +UNH,2019-08-02,250.0500030517578 +UNH,2019-08-05,245.05999755859375 +UNH,2019-08-06,248.27999877929688 +UNH,2019-08-07,246.4499969482422 +UNH,2019-08-08,247.6199951171875 +UNH,2019-08-09,248.6300048828125 +UNH,2019-08-12,243.1999969482422 +UNH,2019-08-13,249.22000122070312 +UNH,2019-08-14,243.1999969482422 +UNH,2019-08-15,244.25 +UNH,2019-08-16,245.69000244140625 +UNH,2019-08-19,244.7100067138672 +UNH,2019-08-20,240.16000366210938 +UNH,2019-08-21,240.35000610351562 +UNH,2019-08-22,232.94000244140625 +UNH,2019-08-23,230.66000366210938 +UNH,2019-08-26,231.0800018310547 +UNH,2019-08-27,222.92999267578125 +UNH,2019-08-28,227.35000610351562 +UNH,2019-08-29,230.6199951171875 +UNH,2019-08-30,234.0 +UNH,2019-09-03,230.6199951171875 +UNH,2019-09-04,226.72999572753906 +UNH,2019-09-05,229.58999633789062 +UNH,2019-09-06,229.0 +UNH,2019-09-09,230.67999267578125 +UNH,2019-09-10,232.4600067138672 +UNH,2019-09-11,234.2100067138672 +UNH,2019-09-12,230.10000610351562 +UNH,2019-09-13,233.61000061035156 +UNH,2019-09-16,234.42999267578125 +UNH,2019-09-17,232.52000427246094 +UNH,2019-09-18,230.61000061035156 +UNH,2019-09-19,232.85000610351562 +UNH,2019-09-20,232.88999938964844 +UNH,2019-09-23,228.77000427246094 +UNH,2019-09-24,225.0 +UNH,2019-09-25,222.1699981689453 +UNH,2019-09-26,215.47999572753906 +UNH,2019-09-27,215.25999450683594 +UNH,2019-09-30,217.32000732421875 +UNH,2019-10-01,217.2100067138672 +UNH,2019-10-02,216.75 +UNH,2019-10-03,215.36000061035156 +UNH,2019-10-04,219.8000030517578 +UNH,2019-10-07,221.24000549316406 +UNH,2019-10-08,220.11000061035156 +UNH,2019-10-09,222.0800018310547 +UNH,2019-10-10,223.72999572753906 +UNH,2019-10-11,222.07000732421875 +UNH,2019-10-14,220.58999633789062 +UNH,2019-10-15,238.58999633789062 +UNH,2019-10-16,236.99000549316406 +UNH,2019-10-17,243.6699981689453 +UNH,2019-10-18,245.33999633789062 +UNH,2019-10-21,243.9199981689453 +UNH,2019-10-22,249.47999572753906 +UNH,2019-10-23,247.8000030517578 +UNH,2019-10-24,244.50999450683594 +UNH,2019-10-25,244.91000366210938 +UNH,2019-10-28,247.0500030517578 +UNH,2019-10-29,252.2899932861328 +UNH,2019-10-30,254.8000030517578 +UNH,2019-10-31,252.6999969482422 +UNH,2019-11-01,252.2100067138672 +UNH,2019-11-04,251.25 +UNH,2019-11-05,250.3000030517578 +UNH,2019-11-06,250.52000427246094 +UNH,2019-11-07,256.4599914550781 +UNH,2019-11-08,256.9700012207031 +UNH,2019-11-11,254.08999633789062 +UNH,2019-11-12,255.25 +UNH,2019-11-13,253.57000732421875 +UNH,2019-11-14,255.8300018310547 +UNH,2019-11-15,269.3999938964844 +UNH,2019-11-18,272.92999267578125 +UNH,2019-11-19,274.2300109863281 +UNH,2019-11-20,275.55999755859375 +UNH,2019-11-21,276.54998779296875 +UNH,2019-11-22,276.8399963378906 +UNH,2019-11-25,282.6700134277344 +UNH,2019-11-26,281.3999938964844 +UNH,2019-11-27,280.6700134277344 +UNH,2019-11-29,279.8699951171875 +UNH,2019-12-02,279.6600036621094 +UNH,2019-12-03,276.8999938964844 +UNH,2019-12-04,279.32000732421875 +UNH,2019-12-05,282.0 +UNH,2019-12-06,280.19000244140625 +UNH,2019-12-09,277.5400085449219 +UNH,2019-12-10,279.5199890136719 +UNH,2019-12-11,280.5 +UNH,2019-12-12,283.6099853515625 +UNH,2019-12-13,285.4800109863281 +UNH,2019-12-16,292.0299987792969 +UNH,2019-12-17,290.4700012207031 +UNH,2019-12-18,292.8999938964844 +UNH,2019-12-19,294.6199951171875 +UNH,2019-12-20,292.5899963378906 +UNH,2019-12-23,295.0899963378906 +UNH,2019-12-24,294.5400085449219 +UNH,2019-12-26,295.6499938964844 +UNH,2019-12-27,295.9700012207031 +UNH,2019-12-30,293.8500061035156 +UNH,2019-12-31,293.9800109863281 +UNH,2020-01-02,292.5 +UNH,2020-01-03,289.5400085449219 +UNH,2020-01-06,291.54998779296875 +UNH,2020-01-07,289.7900085449219 +UNH,2020-01-08,295.8999938964844 +UNH,2020-01-09,294.2200012207031 +UNH,2020-01-10,295.1300048828125 +UNH,2020-01-13,285.8500061035156 +UNH,2020-01-14,288.239990234375 +UNH,2020-01-15,296.4100036621094 +UNH,2020-01-16,300.739990234375 +UNH,2020-01-17,298.4700012207031 +UNH,2020-01-21,300.5299987792969 +UNH,2020-01-22,300.5899963378906 +UNH,2020-01-23,299.4599914550781 +UNH,2020-01-24,292.80999755859375 +UNH,2020-01-27,284.0899963378906 +UNH,2020-01-28,285.8699951171875 +UNH,2020-01-29,282.8999938964844 +UNH,2020-01-30,280.9800109863281 +UNH,2020-01-31,272.45001220703125 +UNH,2020-02-03,274.0199890136719 +UNH,2020-02-04,280.8399963378906 +UNH,2020-02-05,295.7300109863281 +UNH,2020-02-06,292.4599914550781 +UNH,2020-02-07,289.2200012207031 +UNH,2020-02-10,287.0299987792969 +UNH,2020-02-11,290.7900085449219 +UNH,2020-02-12,303.4800109863281 +UNH,2020-02-13,302.20001220703125 +UNH,2020-02-14,298.7799987792969 +UNH,2020-02-18,302.1400146484375 +UNH,2020-02-19,305.30999755859375 +UNH,2020-02-20,302.1300048828125 +UNH,2020-02-21,301.42999267578125 +UNH,2020-02-24,277.7900085449219 +UNH,2020-02-25,263.3900146484375 +UNH,2020-02-26,263.0 +UNH,2020-02-27,253.9199981689453 +UNH,2020-02-28,254.9600067138672 +UNH,2020-03-02,273.1099853515625 +UNH,2020-03-03,261.3999938964844 +UNH,2020-03-04,289.4200134277344 +UNH,2020-03-05,282.9599914550781 +UNH,2020-03-06,283.8699951171875 +UNH,2020-03-09,273.44000244140625 +UNH,2020-03-10,280.0 +UNH,2020-03-11,277.7799987792969 +UNH,2020-03-12,250.41000366210938 +UNH,2020-03-13,272.0400085449219 +UNH,2020-03-16,225.0399932861328 +UNH,2020-03-17,244.22000122070312 +UNH,2020-03-18,217.05999755859375 +UNH,2020-03-19,219.8000030517578 +UNH,2020-03-20,206.58999633789062 +UNH,2020-03-23,194.86000061035156 +UNH,2020-03-24,219.8000030517578 +UNH,2020-03-25,234.49000549316406 +UNH,2020-03-26,255.38999938964844 +UNH,2020-03-27,242.4499969482422 +UNH,2020-03-30,251.27999877929688 +UNH,2020-03-31,249.3800048828125 +UNH,2020-04-01,237.32000732421875 +UNH,2020-04-02,240.44000244140625 +UNH,2020-04-03,229.49000549316406 +UNH,2020-04-06,248.33999633789062 +UNH,2020-04-07,248.0399932861328 +UNH,2020-04-08,267.8299865722656 +UNH,2020-04-09,264.1300048828125 +UNH,2020-04-13,263.510009765625 +UNH,2020-04-14,270.5 +UNH,2020-04-15,281.67999267578125 +UNH,2020-04-16,298.42999267578125 +UNH,2020-04-17,290.55999755859375 +UNH,2020-04-20,282.1400146484375 +UNH,2020-04-21,274.19000244140625 +UNH,2020-04-22,277.0199890136719 +UNH,2020-04-23,285.3299865722656 +UNH,2020-04-24,291.2900085449219 +UNH,2020-04-27,293.9800109863281 +UNH,2020-04-28,288.3599853515625 +UNH,2020-04-29,287.6499938964844 +UNH,2020-04-30,292.4700012207031 +UNH,2020-05-01,284.510009765625 +UNH,2020-05-04,287.5400085449219 +UNH,2020-05-05,293.0400085449219 +UNH,2020-05-06,288.7699890136719 +UNH,2020-05-07,285.0 +UNH,2020-05-08,287.0 +UNH,2020-05-11,288.69000244140625 +UNH,2020-05-12,287.70001220703125 +UNH,2020-05-13,278.0 +UNH,2020-05-14,290.6099853515625 +UNH,2020-05-15,290.9599914550781 +UNH,2020-05-18,293.3599853515625 +UNH,2020-05-19,289.04998779296875 +UNH,2020-05-20,287.989990234375 +UNH,2020-05-21,286.9100036621094 +UNH,2020-05-22,289.94000244140625 +UNH,2020-05-26,294.8900146484375 +UNH,2020-05-27,303.7699890136719 +UNH,2020-05-28,303.9700012207031 +UNH,2020-05-29,304.8500061035156 +UNH,2020-06-01,305.92999267578125 +UNH,2020-06-02,306.30999755859375 +UNH,2020-06-03,305.3500061035156 +UNH,2020-06-04,298.0799865722656 +UNH,2020-06-05,311.8500061035156 +UNH,2020-06-08,309.4800109863281 +UNH,2020-06-09,309.2099914550781 +UNH,2020-06-10,305.75 +UNH,2020-06-11,283.7300109863281 +UNH,2020-06-12,285.1499938964844 +UNH,2020-06-15,286.2799987792969 +UNH,2020-06-16,293.0 +UNH,2020-06-17,292.6000061035156 +UNH,2020-06-18,291.4800109863281 +UNH,2020-06-19,291.239990234375 +UNH,2020-06-22,292.6700134277344 +UNH,2020-06-23,297.6000061035156 +UNH,2020-06-24,289.17999267578125 +UNH,2020-06-25,296.2200012207031 +UNH,2020-06-26,286.8800048828125 +UNH,2020-06-29,289.760009765625 +UNH,2020-06-30,294.95001220703125 +UNH,2020-07-01,297.7300109863281 +UNH,2020-07-02,298.260009765625 +UNH,2020-07-06,302.80999755859375 +UNH,2020-07-07,296.6499938964844 +UNH,2020-07-08,298.3599853515625 +UNH,2020-07-09,291.1600036621094 +UNH,2020-07-10,291.2300109863281 +UNH,2020-07-13,299.7099914550781 +UNH,2020-07-14,308.5199890136719 +UNH,2020-07-15,304.07000732421875 +UNH,2020-07-16,307.1499938964844 +UNH,2020-07-17,306.5299987792969 +UNH,2020-07-20,303.4599914550781 +UNH,2020-07-21,305.1099853515625 +UNH,2020-07-22,306.7099914550781 +UNH,2020-07-23,302.9700012207031 +UNH,2020-07-24,300.7900085449219 +UNH,2020-07-27,298.6000061035156 +UNH,2020-07-28,299.92999267578125 +UNH,2020-07-29,306.67999267578125 +UNH,2020-07-30,305.2300109863281 +UNH,2020-07-31,302.7799987792969 +UNH,2020-08-03,303.6099853515625 +UNH,2020-08-04,304.5 +UNH,2020-08-05,312.4700012207031 +UNH,2020-08-06,314.05999755859375 +UNH,2020-08-07,317.0299987792969 +UNH,2020-08-10,319.1000061035156 +UNH,2020-08-11,315.54998779296875 +UNH,2020-08-12,322.2699890136719 +UNH,2020-08-13,321.5199890136719 +UNH,2020-08-14,323.70001220703125 +UNH,2020-08-17,320.510009765625 +UNH,2020-08-18,316.80999755859375 +UNH,2020-08-19,315.3999938964844 +UNH,2020-08-20,313.3299865722656 +UNH,2020-08-21,314.1400146484375 +UNH,2020-08-24,308.8399963378906 +UNH,2020-08-25,312.2200012207031 +UNH,2020-08-26,308.82000732421875 +UNH,2020-08-27,311.6700134277344 +UNH,2020-08-28,314.3699951171875 +UNH,2020-08-31,312.54998779296875 +UNH,2020-09-01,312.8299865722656 +UNH,2020-09-02,320.239990234375 +UNH,2020-09-03,316.2300109863281 +UNH,2020-09-04,312.0 +UNH,2020-09-08,307.25 +UNH,2020-09-09,312.0199890136719 +UNH,2020-09-10,304.6000061035156 +UNH,2020-09-11,301.4800109863281 +UNH,2020-09-14,308.57000732421875 +UNH,2020-09-15,307.2300109863281 +UNH,2020-09-16,306.5199890136719 +UNH,2020-09-17,304.9800109863281 +UNH,2020-09-18,308.0199890136719 +UNH,2020-09-21,299.19000244140625 +UNH,2020-09-22,294.260009765625 +UNH,2020-09-23,292.1400146484375 +UNH,2020-09-24,292.6600036621094 +UNH,2020-09-25,302.5 +UNH,2020-09-28,303.2300109863281 +UNH,2020-09-29,304.1499938964844 +UNH,2020-09-30,311.7699890136719 +UNH,2020-10-01,313.07000732421875 +UNH,2020-10-02,311.9800109863281 +UNH,2020-10-05,318.1499938964844 +UNH,2020-10-06,314.45001220703125 +UNH,2020-10-07,323.1700134277344 +UNH,2020-10-08,322.4100036621094 +UNH,2020-10-09,327.8399963378906 +UNH,2020-10-12,329.9700012207031 +UNH,2020-10-13,331.4200134277344 +UNH,2020-10-14,321.8500061035156 +UNH,2020-10-15,324.57000732421875 +UNH,2020-10-16,329.8999938964844 +UNH,2020-10-19,324.2200012207031 +UNH,2020-10-20,323.4100036621094 +UNH,2020-10-21,322.7900085449219 +UNH,2020-10-22,325.7300109863281 +UNH,2020-10-23,330.6000061035156 +UNH,2020-10-26,323.05999755859375 +UNH,2020-10-27,320.510009765625 +UNH,2020-10-28,308.0 +UNH,2020-10-29,303.67999267578125 +UNH,2020-10-30,305.1400146484375 +UNH,2020-11-02,312.1000061035156 +UNH,2020-11-03,321.3500061035156 +UNH,2020-11-04,354.55999755859375 +UNH,2020-11-05,354.3999938964844 +UNH,2020-11-06,347.4599914550781 +UNH,2020-11-09,350.0 +UNH,2020-11-10,353.69000244140625 +UNH,2020-11-11,351.70001220703125 +UNH,2020-11-12,354.4100036621094 +UNH,2020-11-13,355.6700134277344 +UNH,2020-11-16,356.82000732421875 +UNH,2020-11-17,352.1000061035156 +UNH,2020-11-18,344.510009765625 +UNH,2020-11-19,337.0 +UNH,2020-11-20,334.70001220703125 +UNH,2020-11-23,335.05999755859375 +UNH,2020-11-24,336.010009765625 +UNH,2020-11-25,333.19000244140625 +UNH,2020-11-27,337.94000244140625 +UNH,2020-11-30,336.3399963378906 +UNH,2020-12-01,341.19000244140625 +UNH,2020-12-02,347.55999755859375 +UNH,2020-12-03,348.67999267578125 +UNH,2020-12-04,349.8900146484375 +UNH,2020-12-07,347.8599853515625 +UNH,2020-12-08,347.8599853515625 +UNH,2020-12-09,344.4100036621094 +UNH,2020-12-10,339.6499938964844 +UNH,2020-12-11,337.07000732421875 +UNH,2020-12-14,336.1300048828125 +UNH,2020-12-15,339.6700134277344 +UNH,2020-12-16,339.3399963378906 +UNH,2020-12-17,341.6700134277344 +UNH,2020-12-18,338.3800048828125 +UNH,2020-12-21,336.0799865722656 +UNH,2020-12-22,335.010009765625 +UNH,2020-12-23,337.5899963378906 +UNH,2020-12-24,340.7900085449219 +UNH,2020-12-28,345.95001220703125 +UNH,2020-12-29,347.3500061035156 +UNH,2020-12-30,344.989990234375 +UNH,2020-12-31,350.67999267578125 +UNH,2021-01-04,349.5 +UNH,2021-01-05,344.79998779296875 +UNH,2021-01-06,359.2699890136719 +UNH,2021-01-07,365.0299987792969 +UNH,2021-01-08,363.3900146484375 +UNH,2021-01-11,360.75 +UNH,2021-01-12,357.3699951171875 +UNH,2021-01-13,355.0400085449219 +UNH,2021-01-14,350.5299987792969 +UNH,2021-01-15,351.29998779296875 +UNH,2021-01-19,352.19000244140625 +UNH,2021-01-20,350.8399963378906 +UNH,2021-01-21,355.0 +UNH,2021-01-22,347.54998779296875 +UNH,2021-01-25,347.80999755859375 +UNH,2021-01-26,343.1099853515625 +UNH,2021-01-27,332.989990234375 +UNH,2021-01-28,338.1499938964844 +UNH,2021-01-29,333.5799865722656 +UNH,2021-02-01,334.0 +UNH,2021-02-02,338.7200012207031 +UNH,2021-02-03,337.8900146484375 +UNH,2021-02-04,329.32000732421875 +UNH,2021-02-05,324.510009765625 +UNH,2021-02-08,324.3399963378906 +UNH,2021-02-09,329.6300048828125 +UNH,2021-02-10,333.3999938964844 +UNH,2021-02-11,333.07000732421875 +UNH,2021-02-12,328.239990234375 +UNH,2021-02-16,324.6199951171875 +UNH,2021-02-17,326.8599853515625 +UNH,2021-02-18,328.4100036621094 +UNH,2021-02-19,324.5799865722656 +UNH,2021-02-22,327.6400146484375 +UNH,2021-02-23,329.510009765625 +UNH,2021-02-24,332.2099914550781 +UNH,2021-02-25,328.8699951171875 +UNH,2021-02-26,332.2200012207031 +UNH,2021-03-01,334.6499938964844 +UNH,2021-03-02,334.6400146484375 +UNH,2021-03-03,332.8699951171875 +UNH,2021-03-04,333.80999755859375 +UNH,2021-03-05,347.1000061035156 +UNH,2021-03-08,350.1700134277344 +UNH,2021-03-09,351.9800109863281 +UNH,2021-03-10,349.6000061035156 +UNH,2021-03-11,353.1000061035156 +UNH,2021-03-12,356.0199890136719 +UNH,2021-03-15,353.8800048828125 +UNH,2021-03-16,354.6000061035156 +UNH,2021-03-17,352.17999267578125 +UNH,2021-03-18,362.04998779296875 +UNH,2021-03-19,365.5799865722656 +UNH,2021-03-22,366.8599853515625 +UNH,2021-03-23,368.5 +UNH,2021-03-24,370.6000061035156 +UNH,2021-03-25,371.0899963378906 +UNH,2021-03-26,376.4800109863281 +UNH,2021-03-29,379.05999755859375 +UNH,2021-03-30,373.55999755859375 +UNH,2021-03-31,372.07000732421875 +UNH,2021-04-01,367.07000732421875 +UNH,2021-04-05,370.17999267578125 +UNH,2021-04-06,364.3699951171875 +UNH,2021-04-07,365.6400146484375 +UNH,2021-04-08,364.8900146484375 +UNH,2021-04-09,376.29998779296875 +UNH,2021-04-12,376.2799987792969 +UNH,2021-04-13,374.5 +UNH,2021-04-14,375.6300048828125 +UNH,2021-04-15,390.010009765625 +UNH,2021-04-16,391.010009765625 +UNH,2021-04-19,389.8399963378906 +UNH,2021-04-20,396.5299987792969 +UNH,2021-04-21,398.80999755859375 +UNH,2021-04-22,396.5400085449219 +UNH,2021-04-23,400.30999755859375 +UNH,2021-04-26,395.8599853515625 +UNH,2021-04-27,394.5 +UNH,2021-04-28,394.5899963378906 +UNH,2021-04-29,401.54998779296875 +UNH,2021-04-30,398.79998779296875 +UNH,2021-05-03,405.8999938964844 +UNH,2021-05-04,411.3399963378906 +UNH,2021-05-05,412.5 +UNH,2021-05-06,414.9700012207031 +UNH,2021-05-07,417.6499938964844 +UNH,2021-05-10,420.8900146484375 +UNH,2021-05-11,411.70001220703125 +UNH,2021-05-12,405.3699951171875 +UNH,2021-05-13,408.55999755859375 +UNH,2021-05-14,409.79998779296875 +UNH,2021-05-17,408.6300048828125 +UNH,2021-05-18,410.3800048828125 +UNH,2021-05-19,409.5 +UNH,2021-05-20,408.6400146484375 +UNH,2021-05-21,411.6300048828125 +UNH,2021-05-24,410.95001220703125 +UNH,2021-05-25,413.04998779296875 +UNH,2021-05-26,413.2099914550781 +UNH,2021-05-27,412.70001220703125 +UNH,2021-05-28,411.9200134277344 +UNH,2021-06-01,406.7200012207031 +UNH,2021-06-02,405.8500061035156 +UNH,2021-06-03,407.9599914550781 +UNH,2021-06-04,405.6400146484375 +UNH,2021-06-07,400.25 +UNH,2021-06-08,401.739990234375 +UNH,2021-06-09,401.1000061035156 +UNH,2021-06-10,401.489990234375 +UNH,2021-06-11,397.8900146484375 +UNH,2021-06-14,399.1600036621094 +UNH,2021-06-15,400.2799987792969 +UNH,2021-06-16,397.25 +UNH,2021-06-17,397.3500061035156 +UNH,2021-06-18,389.3699951171875 +UNH,2021-06-21,398.07000732421875 +UNH,2021-06-22,398.69000244140625 +UNH,2021-06-23,395.55999755859375 +UNH,2021-06-24,398.8699951171875 +UNH,2021-06-25,404.95001220703125 +UNH,2021-06-28,401.4599914550781 +UNH,2021-06-29,398.1000061035156 +UNH,2021-06-30,400.44000244140625 +UNH,2021-07-01,404.8900146484375 +UNH,2021-07-02,409.3599853515625 +UNH,2021-07-06,410.260009765625 +UNH,2021-07-07,411.6600036621094 +UNH,2021-07-08,409.95001220703125 +UNH,2021-07-09,412.1099853515625 +UNH,2021-07-12,416.0400085449219 +UNH,2021-07-13,418.5400085449219 +UNH,2021-07-14,414.739990234375 +UNH,2021-07-15,420.04998779296875 +UNH,2021-07-16,419.70001220703125 +UNH,2021-07-19,409.05999755859375 +UNH,2021-07-20,412.9700012207031 +UNH,2021-07-21,414.6400146484375 +UNH,2021-07-22,415.7699890136719 +UNH,2021-07-23,417.70001220703125 +UNH,2021-07-26,413.5400085449219 +UNH,2021-07-27,415.1000061035156 +UNH,2021-07-28,409.1700134277344 +UNH,2021-07-29,412.0799865722656 +UNH,2021-07-30,412.2200012207031 +UNH,2021-08-02,415.57000732421875 +UNH,2021-08-03,421.8999938964844 +UNH,2021-08-04,421.5400085449219 +UNH,2021-08-05,411.19000244140625 +UNH,2021-08-06,415.1199951171875 +UNH,2021-08-09,410.8699951171875 +UNH,2021-08-10,411.7799987792969 +UNH,2021-08-11,407.739990234375 +UNH,2021-08-12,405.9599914550781 +UNH,2021-08-13,409.6700134277344 +UNH,2021-08-16,417.2099914550781 +UNH,2021-08-17,421.7799987792969 +UNH,2021-08-18,417.32000732421875 +UNH,2021-08-19,427.8900146484375 +UNH,2021-08-20,429.7099914550781 +UNH,2021-08-23,425.3599853515625 +UNH,2021-08-24,423.4100036621094 +UNH,2021-08-25,419.739990234375 +UNH,2021-08-26,416.8500061035156 +UNH,2021-08-27,418.760009765625 +UNH,2021-08-30,418.29998779296875 +UNH,2021-08-31,416.2699890136719 +UNH,2021-09-01,417.3500061035156 +UNH,2021-09-02,423.7099914550781 +UNH,2021-09-03,422.8599853515625 +UNH,2021-09-07,421.239990234375 +UNH,2021-09-08,415.3900146484375 +UNH,2021-09-09,414.54998779296875 +UNH,2021-09-10,403.9100036621094 +UNH,2021-09-13,414.5199890136719 +UNH,2021-09-14,412.5400085449219 +UNH,2021-09-15,417.5199890136719 +UNH,2021-09-16,416.8399963378906 +UNH,2021-09-17,420.1600036621094 +UNH,2021-09-20,412.70001220703125 +UNH,2021-09-21,412.3399963378906 +UNH,2021-09-22,408.70001220703125 +UNH,2021-09-23,408.0299987792969 +UNH,2021-09-24,407.0799865722656 +UNH,2021-09-27,405.2699890136719 +UNH,2021-09-28,398.6199951171875 +UNH,2021-09-29,400.4100036621094 +UNH,2021-09-30,390.739990234375 +UNH,2021-10-01,392.42999267578125 +UNH,2021-10-04,387.010009765625 +UNH,2021-10-05,393.42999267578125 +UNH,2021-10-06,394.25 +UNH,2021-10-07,404.70001220703125 +UNH,2021-10-08,408.4599914550781 +UNH,2021-10-11,404.989990234375 +UNH,2021-10-12,403.239990234375 +UNH,2021-10-13,403.54998779296875 +UNH,2021-10-14,420.3599853515625 +UNH,2021-10-15,428.07000732421875 +UNH,2021-10-18,424.6199951171875 +UNH,2021-10-19,424.3800048828125 +UNH,2021-10-20,435.0899963378906 +UNH,2021-10-21,442.2799987792969 +UNH,2021-10-22,449.1600036621094 +UNH,2021-10-25,449.489990234375 +UNH,2021-10-26,454.6400146484375 +UNH,2021-10-27,453.4800109863281 +UNH,2021-10-28,455.44000244140625 +UNH,2021-10-29,460.4700012207031 +UNH,2021-11-01,454.1099853515625 +UNH,2021-11-02,452.0400085449219 +UNH,2021-11-03,457.3299865722656 +UNH,2021-11-04,456.760009765625 +UNH,2021-11-05,455.80999755859375 +UNH,2021-11-08,462.6199951171875 +UNH,2021-11-09,464.3500061035156 +UNH,2021-11-10,459.8999938964844 +UNH,2021-11-11,457.3900146484375 +UNH,2021-11-12,458.989990234375 +UNH,2021-11-15,450.79998779296875 +UNH,2021-11-16,449.6199951171875 +UNH,2021-11-17,448.95001220703125 +UNH,2021-11-18,449.4700012207031 +UNH,2021-11-19,440.0 +UNH,2021-11-22,437.5400085449219 +UNH,2021-11-23,447.1300048828125 +UNH,2021-11-24,450.1600036621094 +UNH,2021-11-26,439.9100036621094 +UNH,2021-11-29,452.0 +UNH,2021-11-30,444.2200012207031 +UNH,2021-12-01,444.3399963378906 +UNH,2021-12-02,446.0199890136719 +UNH,2021-12-03,449.32000732421875 +UNH,2021-12-06,460.1099853515625 +UNH,2021-12-07,464.7300109863281 +UNH,2021-12-08,468.8599853515625 +UNH,2021-12-09,473.32000732421875 +UNH,2021-12-10,478.2300109863281 +UNH,2021-12-13,478.1400146484375 +UNH,2021-12-14,479.4599914550781 +UNH,2021-12-15,494.3800048828125 +UNH,2021-12-16,492.8599853515625 +UNH,2021-12-17,487.1199951171875 +UNH,2021-12-20,483.7300109863281 +UNH,2021-12-21,487.2099914550781 +UNH,2021-12-22,494.1300048828125 +UNH,2021-12-23,495.3800048828125 +UNH,2021-12-27,499.5 +UNH,2021-12-28,502.94000244140625 +UNH,2021-12-29,505.5799865722656 +UNH,2021-12-30,504.42999267578125 +UNH,2021-12-31,502.1400146484375 +UNH,2022-01-03,502.2799987792969 +UNH,2022-01-04,490.8999938964844 +UNH,2022-01-05,489.69000244140625 +UNH,2022-01-06,469.6499938964844 +UNH,2022-01-07,458.6000061035156 +UNH,2022-01-10,465.0 +UNH,2022-01-11,469.0 +UNH,2022-01-12,473.7200012207031 +UNH,2022-01-13,467.42999267578125 +UNH,2022-01-14,468.69000244140625 +UNH,2022-01-18,460.989990234375 +UNH,2022-01-19,462.5199890136719 +UNH,2022-01-20,463.0 +UNH,2022-01-21,461.1700134277344 +UNH,2022-01-24,462.2699890136719 +UNH,2022-01-25,456.8399963378906 +UNH,2022-01-26,458.42999267578125 +UNH,2022-01-27,461.6000061035156 +UNH,2022-01-28,466.05999755859375 +UNH,2022-01-31,472.57000732421875 +UNH,2022-02-01,468.4100036621094 +UNH,2022-02-02,479.7799987792969 +UNH,2022-02-03,488.7699890136719 +UNH,2022-02-04,483.1700134277344 +UNH,2022-02-07,483.70001220703125 +UNH,2022-02-08,493.4100036621094 +UNH,2022-02-09,498.1000061035156 +UNH,2022-02-10,486.7200012207031 +UNH,2022-02-11,478.1300048828125 +UNH,2022-02-14,474.3999938964844 +UNH,2022-02-15,478.2300109863281 +UNH,2022-02-16,480.04998779296875 +UNH,2022-02-17,470.3399963378906 +UNH,2022-02-18,467.80999755859375 +UNH,2022-02-22,462.510009765625 +UNH,2022-02-23,459.6199951171875 +UNH,2022-02-24,455.8900146484375 +UNH,2022-02-25,475.75 +UNH,2022-02-28,475.8699951171875 +UNH,2022-03-01,476.25 +UNH,2022-03-02,485.3800048828125 +UNH,2022-03-03,486.5899963378906 +UNH,2022-03-04,498.6499938964844 +UNH,2022-03-07,486.8699951171875 +UNH,2022-03-08,473.4599914550781 +UNH,2022-03-09,485.57000732421875 +UNH,2022-03-10,491.44000244140625 +UNH,2022-03-11,482.8699951171875 +UNH,2022-03-14,487.9200134277344 +UNH,2022-03-15,497.9100036621094 +UNH,2022-03-16,498.260009765625 +UNH,2022-03-17,507.0199890136719 +UNH,2022-03-18,506.1199951171875 +UNH,2022-03-21,507.6600036621094 +UNH,2022-03-22,505.32000732421875 +UNH,2022-03-23,503.2300109863281 +UNH,2022-03-24,513.4600219726562 +UNH,2022-03-25,513.030029296875 +UNH,2022-03-28,513.2000122070312 +UNH,2022-03-29,510.7300109863281 +UNH,2022-03-30,520.8200073242188 +UNH,2022-03-31,509.9700012207031 +UNH,2022-04-01,512.5900268554688 +UNH,2022-04-04,510.0199890136719 +UNH,2022-04-05,517.760009765625 +UNH,2022-04-06,531.75 +UNH,2022-04-07,536.9500122070312 +UNH,2022-04-08,545.9600219726562 +UNH,2022-04-11,537.4400024414062 +UNH,2022-04-12,533.7100219726562 +UNH,2022-04-13,537.0 +UNH,2022-04-14,534.8200073242188 +UNH,2022-04-18,534.0800170898438 +UNH,2022-04-19,537.7000122070312 +UNH,2022-04-20,546.010009765625 +UNH,2022-04-21,537.4400024414062 +UNH,2022-04-22,520.9400024414062 +UNH,2022-04-25,524.27001953125 +UNH,2022-04-26,513.780029296875 +UNH,2022-04-27,513.8099975585938 +UNH,2022-04-28,524.4199829101562 +UNH,2022-04-29,508.54998779296875 +UNH,2022-05-02,501.1499938964844 +UNH,2022-05-03,499.6199951171875 +UNH,2022-05-04,507.6199951171875 +UNH,2022-05-05,494.7200012207031 +UNH,2022-05-06,499.6199951171875 +UNH,2022-05-09,486.4200134277344 +UNH,2022-05-10,488.010009765625 +UNH,2022-05-11,486.1499938964844 +UNH,2022-05-12,478.79998779296875 +UNH,2022-05-13,485.3999938964844 +UNH,2022-05-16,489.2200012207031 +UNH,2022-05-17,492.5299987792969 +UNH,2022-05-18,471.3800048828125 +UNH,2022-05-19,478.54998779296875 +UNH,2022-05-20,485.7300109863281 +UNH,2022-05-23,492.0799865722656 +UNH,2022-05-24,497.55999755859375 +UNH,2022-05-25,498.0899963378906 +UNH,2022-05-26,502.2300109863281 +UNH,2022-05-27,507.1099853515625 +UNH,2022-05-31,496.7799987792969 +UNH,2022-06-01,492.54998779296875 +UNH,2022-06-02,492.260009765625 +UNH,2022-06-03,485.6099853515625 +UNH,2022-06-06,490.17999267578125 +UNH,2022-06-07,497.1000061035156 +UNH,2022-06-08,493.5299987792969 +UNH,2022-06-09,489.42999267578125 +UNH,2022-06-10,484.6300048828125 +UNH,2022-06-13,469.70001220703125 +UNH,2022-06-14,461.75 +UNH,2022-06-15,464.3299865722656 +UNH,2022-06-16,456.0899963378906 +UNH,2022-06-17,452.05999755859375 +UNH,2022-06-21,480.32000732421875 +UNH,2022-06-22,489.67999267578125 +UNH,2022-06-23,499.80999755859375 +UNH,2022-06-24,495.6400146484375 +UNH,2022-06-27,505.6600036621094 +UNH,2022-06-28,508.44000244140625 +UNH,2022-06-29,515.7100219726562 +UNH,2022-06-30,513.6300048828125 +UNH,2022-07-01,517.4000244140625 +UNH,2022-07-05,505.239990234375 +UNH,2022-07-06,515.2899780273438 +UNH,2022-07-07,514.3800048828125 +UNH,2022-07-08,518.6300048828125 +UNH,2022-07-11,516.9500122070312 +UNH,2022-07-12,514.4199829101562 +UNH,2022-07-13,501.239990234375 +UNH,2022-07-14,502.42999267578125 +UNH,2022-07-15,529.75 +UNH,2022-07-18,519.3699951171875 +UNH,2022-07-19,533.4500122070312 +UNH,2022-07-20,519.469970703125 +UNH,2022-07-21,522.4600219726562 +UNH,2022-07-22,521.4099731445312 +UNH,2022-07-25,529.469970703125 +UNH,2022-07-26,531.5900268554688 +UNH,2022-07-27,534.6099853515625 +UNH,2022-07-28,541.489990234375 +UNH,2022-07-29,542.3400268554688 +UNH,2022-08-01,535.3800048828125 +UNH,2022-08-02,535.4600219726562 +UNH,2022-08-03,540.6500244140625 +UNH,2022-08-04,533.75 +UNH,2022-08-05,535.0599975585938 +UNH,2022-08-08,536.5999755859375 +UNH,2022-08-09,537.260009765625 +UNH,2022-08-10,537.719970703125 +UNH,2022-08-11,532.8599853515625 +UNH,2022-08-12,543.7000122070312 +UNH,2022-08-15,544.6400146484375 +UNH,2022-08-16,546.1199951171875 +UNH,2022-08-17,545.0 +UNH,2022-08-18,545.219970703125 +UNH,2022-08-19,548.3200073242188 +UNH,2022-08-22,544.5700073242188 +UNH,2022-08-23,535.7999877929688 +UNH,2022-08-24,536.4600219726562 +UNH,2022-08-25,541.5700073242188 +UNH,2022-08-26,529.25 +UNH,2022-08-29,529.77001953125 +UNH,2022-08-30,522.8400268554688 +UNH,2022-08-31,519.3300170898438 +UNH,2022-09-01,524.0 +UNH,2022-09-02,516.3499755859375 +UNH,2022-09-06,517.6799926757812 +UNH,2022-09-07,521.6799926757812 +UNH,2022-09-08,527.510009765625 +UNH,2022-09-09,524.3400268554688 +UNH,2022-09-12,531.25 +UNH,2022-09-13,513.9600219726562 +UNH,2022-09-14,509.7699890136719 +UNH,2022-09-15,522.9099731445312 +UNH,2022-09-16,521.02001953125 +UNH,2022-09-19,523.5499877929688 +UNH,2022-09-20,522.7999877929688 +UNH,2022-09-21,512.0800170898438 +UNH,2022-09-22,517.4600219726562 +UNH,2022-09-23,513.6099853515625 +UNH,2022-09-26,508.3599853515625 +UNH,2022-09-27,508.3699951171875 +UNH,2022-09-28,513.9400024414062 +UNH,2022-09-29,508.8299865722656 +UNH,2022-09-30,505.0400085449219 +UNH,2022-10-03,515.510009765625 +UNH,2022-10-04,523.1699829101562 +UNH,2022-10-05,527.0700073242188 +UNH,2022-10-06,519.1300048828125 +UNH,2022-10-07,504.8500061035156 +UNH,2022-10-10,498.8599853515625 +UNH,2022-10-11,499.80999755859375 +UNH,2022-10-12,499.9599914550781 +UNH,2022-10-13,509.9100036621094 +UNH,2022-10-14,513.1300048828125 +UNH,2022-10-17,521.8800048828125 +UNH,2022-10-18,522.2100219726562 +UNH,2022-10-19,520.3200073242188 +UNH,2022-10-20,520.8800048828125 +UNH,2022-10-21,533.72998046875 +UNH,2022-10-24,541.5999755859375 +UNH,2022-10-25,540.219970703125 +UNH,2022-10-26,543.1699829101562 +UNH,2022-10-27,541.7999877929688 +UNH,2022-10-28,551.239990234375 +UNH,2022-10-31,555.1500244140625 +UNH,2022-11-01,547.3099975585938 +UNH,2022-11-02,543.4299926757812 +UNH,2022-11-03,543.6099853515625 +UNH,2022-11-04,538.1699829101562 +UNH,2022-11-07,545.02001953125 +UNH,2022-11-08,553.0499877929688 +UNH,2022-11-09,540.6599731445312 +UNH,2022-11-10,544.1699829101562 +UNH,2022-11-11,522.0800170898438 +UNH,2022-11-14,513.75 +UNH,2022-11-15,503.010009765625 +UNH,2022-11-16,511.5199890136719 +UNH,2022-11-17,515.3099975585938 +UNH,2022-11-18,530.0 +UNH,2022-11-21,517.1900024414062 +UNH,2022-11-22,523.0900268554688 +UNH,2022-11-23,529.7100219726562 +UNH,2022-11-25,537.6199951171875 +UNH,2022-11-28,532.27001953125 +UNH,2022-11-29,528.0 +UNH,2022-11-30,547.760009765625 +UNH,2022-12-01,536.9099731445312 +UNH,2022-12-02,536.1599731445312 +UNH,2022-12-05,535.0399780273438 +UNH,2022-12-06,539.3200073242188 +UNH,2022-12-07,542.9099731445312 +UNH,2022-12-08,547.9199829101562 +UNH,2022-12-09,539.2000122070312 +UNH,2022-12-12,545.8599853515625 +UNH,2022-12-13,538.219970703125 +UNH,2022-12-14,538.3599853515625 +UNH,2022-12-15,527.6799926757812 +UNH,2022-12-16,523.7000122070312 +UNH,2022-12-19,523.5999755859375 +UNH,2022-12-20,520.2100219726562 +UNH,2022-12-21,527.5399780273438 +UNH,2022-12-22,527.0900268554688 +UNH,2022-12-23,531.3099975585938 +UNH,2022-12-27,531.989990234375 +UNH,2022-12-28,528.4500122070312 +UNH,2022-12-29,529.8800048828125 +UNH,2022-12-30,530.1799926757812 +UNH,2023-01-03,518.6400146484375 +UNH,2023-01-04,504.5 +UNH,2023-01-05,489.9599914550781 +UNH,2023-01-06,490.0 +UNH,2023-01-09,490.05999755859375 +UNH,2023-01-10,486.0 +UNH,2023-01-11,493.3999938964844 +UNH,2023-01-12,495.6700134277344 +UNH,2023-01-13,489.57000732421875 +UNH,2023-01-17,485.0799865722656 +UNH,2023-01-18,476.239990234375 +UNH,2023-01-19,484.3599853515625 +UNH,2023-01-20,486.7200012207031 +UNH,2023-01-23,485.80999755859375 +UNH,2023-01-24,491.6000061035156 +UNH,2023-01-25,492.5 +UNH,2023-01-26,492.4800109863281 +UNH,2023-01-27,486.04998779296875 +UNH,2023-01-30,485.7900085449219 +UNH,2023-01-31,499.19000244140625 +UNH,2023-02-01,497.0 +UNH,2023-02-02,470.8299865722656 +UNH,2023-02-03,472.0199890136719 +UNH,2023-02-06,475.239990234375 +UNH,2023-02-07,476.8800048828125 +UNH,2023-02-08,483.2200012207031 +UNH,2023-02-09,485.7300109863281 +UNH,2023-02-10,494.25 +UNH,2023-02-13,495.3500061035156 +UNH,2023-02-14,492.8299865722656 +UNH,2023-02-15,491.25 +UNH,2023-02-16,487.3500061035156 +UNH,2023-02-17,499.0799865722656 +UNH,2023-02-21,491.30999755859375 +UNH,2023-02-22,488.8900146484375 +UNH,2023-02-23,491.69000244140625 +UNH,2023-02-24,484.3299865722656 +UNH,2023-02-27,483.32000732421875 +UNH,2023-02-28,475.94000244140625 +UNH,2023-03-01,475.2200012207031 +UNH,2023-03-02,477.70001220703125 +UNH,2023-03-03,478.55999755859375 +UNH,2023-03-06,480.7799987792969 +UNH,2023-03-07,473.8800048828125 +UNH,2023-03-08,470.6000061035156 +UNH,2023-03-09,464.9100036621094 +UNH,2023-03-10,460.3299865722656 +UNH,2023-03-13,463.67999267578125 +UNH,2023-03-14,464.5799865722656 +UNH,2023-03-15,465.42999267578125 +UNH,2023-03-16,472.0199890136719 +UNH,2023-03-17,469.5 +UNH,2023-03-20,476.9599914550781 +UNH,2023-03-21,480.1000061035156 +UNH,2023-03-22,475.5199890136719 +UNH,2023-03-23,469.9100036621094 +UNH,2023-03-24,475.989990234375 +UNH,2023-03-27,481.8999938964844 +UNH,2023-03-28,472.5799865722656 +UNH,2023-03-29,466.5899963378906 +UNH,2023-03-30,470.05999755859375 +UNH,2023-03-31,472.5899963378906 +UNH,2023-04-03,494.19000244140625 +UNH,2023-04-04,493.25 +UNH,2023-04-05,509.2300109863281 +UNH,2023-04-06,512.8099975585938 +UNH,2023-04-10,515.1799926757812 +UNH,2023-04-11,520.969970703125 +UNH,2023-04-12,521.1900024414062 +UNH,2023-04-13,526.22998046875 +UNH,2023-04-14,511.7900085449219 +UNH,2023-04-17,505.3500061035156 +UNH,2023-04-18,504.4800109863281 +UNH,2023-04-19,486.20001220703125 +UNH,2023-04-20,487.4599914550781 +UNH,2023-04-21,483.82000732421875 +UNH,2023-04-24,488.94000244140625 +UNH,2023-04-25,491.9200134277344 +UNH,2023-04-26,482.95001220703125 +UNH,2023-04-27,490.4700012207031 +UNH,2023-04-28,492.0899963378906 +UNH,2023-05-01,495.70001220703125 +UNH,2023-05-02,493.3900146484375 +UNH,2023-05-03,489.44000244140625 +UNH,2023-05-04,487.2799987792969 +UNH,2023-05-05,494.2799987792969 diff --git a/scraper/Companies_Data/UNH_Data/UNHmeta_data.csv b/scraper/Companies_Data/UNH_Data/UNHmeta_data.csv new file mode 100644 index 0000000..abb0883 --- /dev/null +++ b/scraper/Companies_Data/UNH_Data/UNHmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,UnitedHealth Group Incorporated (DE),Health Care Plans,David S. Wichmann,UNH.png diff --git a/scraper/Companies_Data/UNP_Data/UNP_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/UNP_Data/UNP_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..8359e32 --- /dev/null +++ b/scraper/Companies_Data/UNP_Data/UNP_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,3459000000.0,1257000000.0,831000000.0,61673000000.0,26671000000.0 +1,2020-12-31,4214000000.0,1069000000.0,1799000000.0,62398000000.0,28012000000.0 +2,2021-12-31,3551000000.0,2166000000.0,960000000.0,63525000000.0,31158000000.0 +3,2022-12-31,3952000000.0,1678000000.0,973000000.0,65449000000.0,34626000000.0 +4,2022-03-31,3876000000.0,1559000000.0,909000000.0,64051000000.0,33835000000.0 +5,2022-06-30,3976000000.0,2334000000.0,788000000.0,64440000000.0,33302000000.0 +6,2022-09-30,4405000000.0,1678000000.0,1267000000.0,65343000000.0,35051000000.0 +7,2022-12-31,3952000000.0,1678000000.0,973000000.0,65449000000.0,34626000000.0 +8,2023-03-31,4058000000.0,2592000000.0,1079000000.0,65968000000.0,35017000000.0 diff --git a/scraper/Companies_Data/UNP_Data/UNP_current_ratios.csv b/scraper/Companies_Data/UNP_Data/UNP_current_ratios.csv new file mode 100644 index 0000000..2fe360e --- /dev/null +++ b/scraper/Companies_Data/UNP_Data/UNP_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +UNP,2022-03-31,27.458291,2.6076,8.212339,12.119991 +UNP,2022-06-30,20.273764,1.8608,6.084169,11.207517 +UNP,2022-09-30,18.15657,1.5941,5.306658,9.438871 +UNP,2022-12-31,18.488393,2.0029,5.34904,10.798628 +UNP,2023-03-31,17.953613,2.5357,5.048693,10.097804 +UNP,2023-04-20,17.913351,2.5526,4.997927,9.92752 +UNP,2023-04-21,,,, diff --git a/scraper/Companies_Data/UNP_Data/UNP_price_history.csv b/scraper/Companies_Data/UNP_Data/UNP_price_history.csv new file mode 100644 index 0000000..5c8b5ba --- /dev/null +++ b/scraper/Companies_Data/UNP_Data/UNP_price_history.csv @@ -0,0 +1,10930 @@ +symbol,date,Closing Price +UNP,1980-01-02,3.015294075012207 +UNP,1980-01-03,2.973268985748291 +UNP,1980-01-04,3.0257999897003174 +UNP,1980-01-07,3.0100409984588623 +UNP,1980-01-08,2.8997249603271484 +UNP,1980-01-09,2.8787128925323486 +UNP,1980-01-10,2.8577001094818115 +UNP,1980-01-11,2.862952947616577 +UNP,1980-01-14,2.9207379817962646 +UNP,1980-01-15,3.015294075012207 +UNP,1980-01-16,3.0415589809417725 +UNP,1980-01-17,3.0415589809417725 +UNP,1980-01-18,3.0835840702056885 +UNP,1980-01-21,3.1676340103149414 +UNP,1980-01-22,3.183393955230713 +UNP,1980-01-23,3.1781411170959473 +UNP,1980-01-24,3.2989630699157715 +UNP,1980-01-25,3.2726969718933105 +UNP,1980-01-28,3.2884559631347656 +UNP,1980-01-29,3.2884559631347656 +UNP,1980-01-30,3.2884559631347656 +UNP,1980-01-31,3.2569379806518555 +UNP,1980-02-01,3.2937090396881104 +UNP,1980-02-04,3.2884559631347656 +UNP,1980-02-05,3.4565560817718506 +UNP,1980-02-06,3.6351630687713623 +UNP,1980-02-07,3.866300106048584 +UNP,1980-02-08,4.03439998626709 +UNP,1980-02-11,3.966109037399292 +UNP,1980-02-12,3.9398438930511475 +UNP,1980-02-13,3.950350046157837 +UNP,1980-02-14,3.803262948989868 +UNP,1980-02-15,3.8557939529418945 +UNP,1980-02-19,3.924083948135376 +UNP,1980-02-20,3.9818689823150635 +UNP,1980-02-21,4.044906139373779 +UNP,1980-02-22,4.149969100952148 +UNP,1980-02-25,4.03439998626709 +UNP,1980-02-26,4.0816779136657715 +UNP,1980-02-27,3.971363067626953 +UNP,1980-02-28,3.9188311100006104 +UNP,1980-02-29,3.9608559608459473 +UNP,1980-03-03,3.929337978363037 +UNP,1980-03-04,3.9608559608459473 +UNP,1980-03-05,3.950350046157837 +UNP,1980-03-06,3.8190219402313232 +UNP,1980-03-07,3.7087059020996094 +UNP,1980-03-10,3.677187919616699 +UNP,1980-03-11,3.5826311111450195 +UNP,1980-03-12,3.6036438941955566 +UNP,1980-03-13,3.6036438941955566 +UNP,1980-03-14,3.5511128902435303 +UNP,1980-03-17,3.3935189247131348 +UNP,1980-03-18,3.4250380992889404 +UNP,1980-03-19,3.5458590984344482 +UNP,1980-03-20,3.4828219413757324 +UNP,1980-03-21,3.4250380992889404 +UNP,1980-03-24,3.346240997314453 +UNP,1980-03-25,3.3935189247131348 +UNP,1980-03-26,3.3777589797973633 +UNP,1980-03-27,3.351494073867798 +UNP,1980-03-28,3.446049928665161 +UNP,1980-03-31,3.5248470306396484 +UNP,1980-04-01,3.4670629501342773 +UNP,1980-04-02,3.477569103240967 +UNP,1980-04-03,3.4250380992889404 +UNP,1980-04-07,3.351494073867798 +UNP,1980-04-08,3.3567469120025635 +UNP,1980-04-09,3.404025077819824 +UNP,1980-04-10,3.3725059032440186 +UNP,1980-04-11,3.346240997314453 +UNP,1980-04-14,3.2989630699157715 +UNP,1980-04-15,3.309468984603882 +UNP,1980-04-16,3.2569379806518555 +UNP,1980-04-17,3.0835840702056885 +UNP,1980-04-18,3.0678250789642334 +UNP,1980-04-21,2.994281053543091 +UNP,1980-04-22,3.2044060230255127 +UNP,1980-04-23,3.2306718826293945 +UNP,1980-04-24,3.1361160278320312 +UNP,1980-04-25,3.225419044494629 +UNP,1980-04-28,3.1361160278320312 +UNP,1980-04-29,3.1361160278320312 +UNP,1980-04-30,3.141369104385376 +UNP,1980-05-01,3.1098499298095703 +UNP,1980-05-02,3.183393955230713 +UNP,1980-05-05,3.1728880405426025 +UNP,1980-05-06,3.2044060230255127 +UNP,1980-05-07,3.2726969718933105 +UNP,1980-05-08,3.2779500484466553 +UNP,1980-05-09,3.2516839504241943 +UNP,1980-05-12,3.267443895339966 +UNP,1980-05-13,3.2779500484466553 +UNP,1980-05-14,3.2359249591827393 +UNP,1980-05-15,3.1939001083374023 +UNP,1980-05-16,3.1939001083374023 +UNP,1980-05-19,3.2044060230255127 +UNP,1980-05-20,3.2149128913879395 +UNP,1980-05-21,3.2359249591827393 +UNP,1980-05-22,3.309468984603882 +UNP,1980-05-23,3.530100107192993 +UNP,1980-05-27,3.6666810512542725 +UNP,1980-05-28,3.6876940727233887 +UNP,1980-05-29,3.5195939540863037 +UNP,1980-05-30,3.5931379795074463 +UNP,1980-06-02,3.57212495803833 +UNP,1980-06-03,3.5090880393981934 +UNP,1980-06-04,3.656174898147583 +UNP,1980-06-05,3.698199987411499 +UNP,1980-06-06,3.656174898147583 +UNP,1980-06-09,3.6456689834594727 +UNP,1980-06-10,3.6876940727233887 +UNP,1980-06-11,3.740225076675415 +UNP,1980-06-12,3.7612380981445312 +UNP,1980-06-13,3.6876940727233887 +UNP,1980-06-16,3.698199987411499 +UNP,1980-06-17,3.614150047302246 +UNP,1980-06-18,3.656174898147583 +UNP,1980-06-19,3.57212495803833 +UNP,1980-06-20,3.4145309925079346 +UNP,1980-06-23,3.3409879207611084 +UNP,1980-06-24,3.446049928665161 +UNP,1980-06-25,3.4670629501342773 +UNP,1980-06-26,3.6351630687713623 +UNP,1980-06-27,3.614150047302246 +UNP,1980-06-30,3.5931379795074463 +UNP,1980-07-01,3.5511128902435303 +UNP,1980-07-02,3.5511128902435303 +UNP,1980-07-03,3.698199987411499 +UNP,1980-07-07,3.7927560806274414 +UNP,1980-07-08,3.740225076675415 +UNP,1980-07-09,3.7507309913635254 +UNP,1980-07-10,3.7087059020996094 +UNP,1980-07-11,3.7717440128326416 +UNP,1980-07-14,3.992374897003174 +UNP,1980-07-15,3.950350046157837 +UNP,1980-07-16,4.002881050109863 +UNP,1980-07-17,4.170980930328369 +UNP,1980-07-18,4.213006019592285 +UNP,1980-07-21,4.276043891906738 +UNP,1980-07-22,4.223513126373291 +UNP,1980-07-23,4.076425075531006 +UNP,1980-07-24,4.0238938331604 +UNP,1980-07-25,3.971363067626953 +UNP,1980-07-28,3.992374897003174 +UNP,1980-07-29,4.002881050109863 +UNP,1980-07-30,4.065918922424316 +UNP,1980-07-31,3.950350046157837 +UNP,1980-08-01,3.908324956893921 +UNP,1980-08-04,3.908324956893921 +UNP,1980-08-05,3.866300106048584 +UNP,1980-08-06,3.887312889099121 +UNP,1980-08-07,3.9398438930511475 +UNP,1980-08-08,3.992374897003174 +UNP,1980-08-11,4.0238938331604 +UNP,1980-08-12,4.097437858581543 +UNP,1980-08-13,4.055412769317627 +UNP,1980-08-14,4.076425075531006 +UNP,1980-08-15,4.139462947845459 +UNP,1980-08-18,4.065918922424316 +UNP,1980-08-19,4.03439998626709 +UNP,1980-08-20,4.055412769317627 +UNP,1980-08-21,4.118450164794922 +UNP,1980-08-22,4.139462947845459 +UNP,1980-08-25,4.097437858581543 +UNP,1980-08-26,4.139462947845459 +UNP,1980-08-27,4.0238938331604 +UNP,1980-08-28,3.950350046157837 +UNP,1980-08-29,4.03439998626709 +UNP,1980-09-02,4.139462947845459 +UNP,1980-09-03,4.16047477722168 +UNP,1980-09-04,4.086931228637695 +UNP,1980-09-05,4.107944011688232 +UNP,1980-09-08,4.013388156890869 +UNP,1980-09-09,4.055412769317627 +UNP,1980-09-10,4.076425075531006 +UNP,1980-09-11,4.013388156890869 +UNP,1980-09-12,4.013388156890869 +UNP,1980-09-15,4.128955841064453 +UNP,1980-09-16,4.391613006591797 +UNP,1980-09-17,4.685788154602051 +UNP,1980-09-18,4.675281047821045 +UNP,1980-09-19,4.654269218444824 +UNP,1980-09-22,4.7488250732421875 +UNP,1980-09-23,4.94844388961792 +UNP,1980-09-24,5.085024833679199 +UNP,1980-09-25,4.937938213348389 +UNP,1980-09-26,4.7908501625061035 +UNP,1980-09-29,4.6647748947143555 +UNP,1980-09-30,4.685788154602051 +UNP,1980-10-01,4.874899864196777 +UNP,1980-10-02,4.958950042724609 +UNP,1980-10-03,5.0219879150390625 +UNP,1980-10-06,5.085024833679199 +UNP,1980-10-07,5.158568859100342 +UNP,1980-10-08,5.085024833679199 +UNP,1980-10-09,5.158568859100342 +UNP,1980-10-10,5.0640130043029785 +UNP,1980-10-13,5.137556076049805 +UNP,1980-10-14,5.0219879150390625 +UNP,1980-10-15,5.127049922943115 +UNP,1980-10-16,5.2741379737854 +UNP,1980-10-17,5.337174892425537 +UNP,1980-10-20,5.568313121795654 +UNP,1980-10-21,5.757424831390381 +UNP,1980-10-22,5.967549800872803 +UNP,1980-10-23,5.851981163024902 +UNP,1980-10-24,5.830968856811523 +UNP,1980-10-27,5.715400218963623 +UNP,1980-10-28,5.725905895233154 +UNP,1980-10-29,5.715400218963623 +UNP,1980-10-30,5.715400218963623 +UNP,1980-10-31,5.704894065856934 +UNP,1980-11-03,5.778438091278076 +UNP,1980-11-05,6.020081043243408 +UNP,1980-11-06,5.936030864715576 +UNP,1980-11-07,5.988563060760498 +UNP,1980-11-10,5.946537971496582 +UNP,1980-11-11,6.209194183349609 +UNP,1980-11-12,6.524381160736084 +UNP,1980-11-13,6.482356071472168 +UNP,1980-11-14,6.587419033050537 +UNP,1980-11-17,7.01817512512207 +UNP,1980-11-18,7.375388145446777 +UNP,1980-11-19,7.102224826812744 +UNP,1980-11-20,7.238805770874023 +UNP,1980-11-21,7.438425064086914 +UNP,1980-11-24,7.4069061279296875 +UNP,1980-11-25,7.312349796295166 +UNP,1980-11-26,7.690575122833252 +UNP,1980-11-28,7.669562816619873 +UNP,1980-12-01,7.291337966918945 +UNP,1980-12-02,7.1232380867004395 +UNP,1980-12-03,7.060200214385986 +UNP,1980-12-04,7.007668972015381 +UNP,1980-12-05,6.702988147735596 +UNP,1980-12-08,6.408812999725342 +UNP,1980-12-09,6.450838088989258 +UNP,1980-12-10,6.4298248291015625 +UNP,1980-12-11,6.387800216674805 +UNP,1980-12-12,6.618937969207764 +UNP,1980-12-15,6.639949798583984 +UNP,1980-12-16,6.723999977111816 +UNP,1980-12-17,6.913113117218018 +UNP,1980-12-18,6.955138206481934 +UNP,1980-12-19,6.766025066375732 +UNP,1980-12-22,6.723999977111816 +UNP,1980-12-23,6.4298248291015625 +UNP,1980-12-24,6.618937969207764 +UNP,1980-12-26,6.702988147735596 +UNP,1980-12-29,6.5138750076293945 +UNP,1980-12-30,6.639949798583984 +UNP,1980-12-31,6.618937969207764 +UNP,1981-01-02,6.5559000968933105 +UNP,1981-01-05,6.5138750076293945 +UNP,1981-01-06,6.303750038146973 +UNP,1981-01-07,6.188180923461914 +UNP,1981-01-08,5.988563060760498 +UNP,1981-01-09,5.946537971496582 +UNP,1981-01-12,5.967549800872803 +UNP,1981-01-13,6.051599979400635 +UNP,1981-01-14,6.219699859619141 +UNP,1981-01-15,6.387800216674805 +UNP,1981-01-16,6.576912879943848 +UNP,1981-01-19,6.440330982208252 +UNP,1981-01-20,6.251218795776367 +UNP,1981-01-21,6.156662940979004 +UNP,1981-01-22,6.093625068664551 +UNP,1981-01-23,6.009574890136719 +UNP,1981-01-26,5.757424831390381 +UNP,1981-01-27,5.830968856811523 +UNP,1981-01-28,5.841475009918213 +UNP,1981-01-29,5.8729939460754395 +UNP,1981-01-30,5.883500099182129 +UNP,1981-02-02,5.778438091278076 +UNP,1981-02-03,5.8729939460754395 +UNP,1981-02-04,5.904512882232666 +UNP,1981-02-05,5.86248779296875 +UNP,1981-02-06,5.86248779296875 +UNP,1981-02-09,5.494769096374512 +UNP,1981-02-10,5.526288032531738 +UNP,1981-02-11,5.442237854003906 +UNP,1981-02-12,5.473755836486816 +UNP,1981-02-13,5.463250160217285 +UNP,1981-02-17,5.505274772644043 +UNP,1981-02-18,5.631350040435791 +UNP,1981-02-19,5.494769096374512 +UNP,1981-02-20,5.463250160217285 +UNP,1981-02-23,5.473755836486816 +UNP,1981-02-24,5.515780925750732 +UNP,1981-02-25,5.557806015014648 +UNP,1981-02-26,5.631350040435791 +UNP,1981-02-27,5.673375129699707 +UNP,1981-03-02,5.73641300201416 +UNP,1981-03-03,5.830968856811523 +UNP,1981-03-04,6.030588150024414 +UNP,1981-03-05,5.883500099182129 +UNP,1981-03-06,5.73641300201416 +UNP,1981-03-09,5.715400218963623 +UNP,1981-03-10,5.715400218963623 +UNP,1981-03-11,5.778438091278076 +UNP,1981-03-12,6.009574890136719 +UNP,1981-03-13,6.156662940979004 +UNP,1981-03-16,6.261724948883057 +UNP,1981-03-17,6.219699859619141 +UNP,1981-03-18,6.030588150024414 +UNP,1981-03-19,5.715400218963623 +UNP,1981-03-20,5.631350040435791 +UNP,1981-03-23,5.809956073760986 +UNP,1981-03-24,5.967549800872803 +UNP,1981-03-25,6.19868803024292 +UNP,1981-03-26,6.167169094085693 +UNP,1981-03-27,6.114637851715088 +UNP,1981-03-30,6.093625068664551 +UNP,1981-03-31,6.219699859619141 +UNP,1981-04-01,6.219699859619141 +UNP,1981-04-02,6.219699859619141 +UNP,1981-04-03,6.261724948883057 +UNP,1981-04-06,6.114637851715088 +UNP,1981-04-07,6.041093826293945 +UNP,1981-04-08,6.051599979400635 +UNP,1981-04-09,5.967549800872803 +UNP,1981-04-10,5.925525188446045 +UNP,1981-04-13,5.547299861907959 +UNP,1981-04-14,5.5998311042785645 +UNP,1981-04-15,5.5998311042785645 +UNP,1981-04-16,5.673375129699707 +UNP,1981-04-20,5.463250160217285 +UNP,1981-04-21,5.2636308670043945 +UNP,1981-04-22,5.211100101470947 +UNP,1981-04-23,5.032494068145752 +UNP,1981-04-24,4.927431106567383 +UNP,1981-04-27,4.937938213348389 +UNP,1981-04-28,4.874899864196777 +UNP,1981-04-29,4.874899864196777 +UNP,1981-04-30,5.0640130043029785 +UNP,1981-05-01,5.043000221252441 +UNP,1981-05-04,4.916924953460693 +UNP,1981-05-05,4.874899864196777 +UNP,1981-05-06,4.937938213348389 +UNP,1981-05-07,4.990468978881836 +UNP,1981-05-08,5.0219879150390625 +UNP,1981-05-11,4.874899864196777 +UNP,1981-05-12,4.916924953460693 +UNP,1981-05-13,4.895913124084473 +UNP,1981-05-14,4.916924953460693 +UNP,1981-05-15,4.969456195831299 +UNP,1981-05-18,5.011480808258057 +UNP,1981-05-19,4.937938213348389 +UNP,1981-05-20,4.727812767028809 +UNP,1981-05-21,4.717306137084961 +UNP,1981-05-22,4.685788154602051 +UNP,1981-05-26,4.832874774932861 +UNP,1981-05-27,4.7908501625061035 +UNP,1981-05-28,4.6647748947143555 +UNP,1981-05-29,4.528193950653076 +UNP,1981-06-01,4.433638095855713 +UNP,1981-06-02,4.202499866485596 +UNP,1981-06-03,4.307562828063965 +UNP,1981-06-04,4.412624835968018 +UNP,1981-06-05,4.507181167602539 +UNP,1981-06-08,4.675281047821045 +UNP,1981-06-09,4.696293830871582 +UNP,1981-06-10,4.738318920135498 +UNP,1981-06-11,4.7067999839782715 +UNP,1981-06-12,4.601737976074219 +UNP,1981-06-15,4.559712886810303 +UNP,1981-06-16,4.507181167602539 +UNP,1981-06-17,4.685788154602051 +UNP,1981-06-18,4.601737976074219 +UNP,1981-06-19,4.685788154602051 +UNP,1981-06-22,4.7067999839782715 +UNP,1981-06-23,4.685788154602051 +UNP,1981-06-24,4.769837856292725 +UNP,1981-06-25,4.7908501625061035 +UNP,1981-06-26,4.769837856292725 +UNP,1981-06-29,4.853888034820557 +UNP,1981-06-30,4.853888034820557 +UNP,1981-07-01,4.7488250732421875 +UNP,1981-07-02,4.643763065338135 +UNP,1981-07-06,4.48616886138916 +UNP,1981-07-07,4.643763065338135 +UNP,1981-07-08,4.643763065338135 +UNP,1981-07-09,4.7067999839782715 +UNP,1981-07-10,4.7908501625061035 +UNP,1981-07-13,4.832874774932861 +UNP,1981-07-14,4.832874774932861 +UNP,1981-07-15,4.874899864196777 +UNP,1981-07-16,4.885406017303467 +UNP,1981-07-17,4.916924953460693 +UNP,1981-07-20,4.874899864196777 +UNP,1981-07-21,5.0640130043029785 +UNP,1981-07-22,5.053505897521973 +UNP,1981-07-23,5.169075012207031 +UNP,1981-07-24,5.200593948364258 +UNP,1981-07-27,5.2216057777404785 +UNP,1981-07-28,5.242619037628174 +UNP,1981-07-29,5.295149803161621 +UNP,1981-07-30,5.2636308670043945 +UNP,1981-07-31,5.232112884521484 +UNP,1981-08-03,5.137556076049805 +UNP,1981-08-04,5.1480631828308105 +UNP,1981-08-05,5.169075012207031 +UNP,1981-08-06,5.1060380935668945 +UNP,1981-08-07,5.032494068145752 +UNP,1981-08-10,5.127049922943115 +UNP,1981-08-11,5.211100101470947 +UNP,1981-08-12,5.179581165313721 +UNP,1981-08-13,5.211100101470947 +UNP,1981-08-14,5.253125190734863 +UNP,1981-08-17,5.200593948364258 +UNP,1981-08-18,5.169075012207031 +UNP,1981-08-19,5.043000221252441 +UNP,1981-08-20,5.032494068145752 +UNP,1981-08-21,4.990468978881836 +UNP,1981-08-24,4.769837856292725 +UNP,1981-08-25,4.612244129180908 +UNP,1981-08-26,4.591230869293213 +UNP,1981-08-27,4.454649925231934 +UNP,1981-08-28,4.444143772125244 +UNP,1981-08-31,4.391613006591797 +UNP,1981-09-01,4.349587917327881 +UNP,1981-09-02,4.391613006591797 +UNP,1981-09-03,4.276043891906738 +UNP,1981-09-04,4.244524955749512 +UNP,1981-09-08,4.139462947845459 +UNP,1981-09-09,4.097437858581543 +UNP,1981-09-10,4.139462947845459 +UNP,1981-09-11,4.170980930328369 +UNP,1981-09-14,4.149969100952148 +UNP,1981-09-15,4.1919941902160645 +UNP,1981-09-16,4.16047477722168 +UNP,1981-09-17,4.170980930328369 +UNP,1981-09-18,4.181488037109375 +UNP,1981-09-21,4.181488037109375 +UNP,1981-09-22,4.139462947845459 +UNP,1981-09-23,3.992374897003174 +UNP,1981-09-24,3.929337978363037 +UNP,1981-09-25,3.803262948989868 +UNP,1981-09-28,3.950350046157837 +UNP,1981-09-29,4.03439998626709 +UNP,1981-09-30,3.971363067626953 +UNP,1981-10-01,3.992374897003174 +UNP,1981-10-02,4.118450164794922 +UNP,1981-10-05,4.107944011688232 +UNP,1981-10-06,4.244524955749512 +UNP,1981-10-07,4.36009407043457 +UNP,1981-10-08,4.181488037109375 +UNP,1981-10-09,4.1919941902160645 +UNP,1981-10-12,4.170980930328369 +UNP,1981-10-13,4.118450164794922 +UNP,1981-10-14,4.013388156890869 +UNP,1981-10-15,4.107944011688232 +UNP,1981-10-16,4.118450164794922 +UNP,1981-10-19,4.065918922424316 +UNP,1981-10-20,4.1919941902160645 +UNP,1981-10-21,4.118450164794922 +UNP,1981-10-22,4.086931228637695 +UNP,1981-10-23,4.076425075531006 +UNP,1981-10-26,4.03439998626709 +UNP,1981-10-27,4.002881050109863 +UNP,1981-10-28,4.055412769317627 +UNP,1981-10-29,4.076425075531006 +UNP,1981-10-30,4.244524955749512 +UNP,1981-11-02,4.454649925231934 +UNP,1981-11-03,4.559712886810303 +UNP,1981-11-04,4.801355838775635 +UNP,1981-11-05,4.675281047821045 +UNP,1981-11-06,4.643763065338135 +UNP,1981-11-09,4.601737976074219 +UNP,1981-11-10,4.570219039916992 +UNP,1981-11-11,4.643763065338135 +UNP,1981-11-12,4.580725193023682 +UNP,1981-11-13,4.433638095855713 +UNP,1981-11-16,4.286550045013428 +UNP,1981-11-17,4.265538215637207 +UNP,1981-11-18,4.181488037109375 +UNP,1981-11-19,4.213006019592285 +UNP,1981-11-20,4.349587917327881 +UNP,1981-11-23,4.412624835968018 +UNP,1981-11-24,4.580725193023682 +UNP,1981-11-25,4.6227498054504395 +UNP,1981-11-27,4.591230869293213 +UNP,1981-11-30,4.7488250732421875 +UNP,1981-12-01,4.685788154602051 +UNP,1981-12-02,4.601737976074219 +UNP,1981-12-03,4.633255958557129 +UNP,1981-12-04,4.685788154602051 +UNP,1981-12-07,4.685788154602051 +UNP,1981-12-08,4.769837856292725 +UNP,1981-12-09,4.780344009399414 +UNP,1981-12-10,4.7908501625061035 +UNP,1981-12-11,4.769837856292725 +UNP,1981-12-14,4.6227498054504395 +UNP,1981-12-15,4.528193950653076 +UNP,1981-12-16,4.507181167602539 +UNP,1981-12-17,4.591230869293213 +UNP,1981-12-18,4.601737976074219 +UNP,1981-12-21,4.528193950653076 +UNP,1981-12-22,4.423130989074707 +UNP,1981-12-23,4.412624835968018 +UNP,1981-12-24,4.433638095855713 +UNP,1981-12-28,4.412624835968018 +UNP,1981-12-29,4.36009407043457 +UNP,1981-12-30,4.381105899810791 +UNP,1981-12-31,4.37060022354126 +UNP,1982-01-04,4.307562828063965 +UNP,1982-01-05,4.118450164794922 +UNP,1982-01-06,4.03439998626709 +UNP,1982-01-07,3.971363067626953 +UNP,1982-01-08,3.992374897003174 +UNP,1982-01-11,3.7297189235687256 +UNP,1982-01-12,3.7612380981445312 +UNP,1982-01-13,3.7612380981445312 +UNP,1982-01-14,3.803262948989868 +UNP,1982-01-15,3.887312889099121 +UNP,1982-01-18,4.03439998626709 +UNP,1982-01-19,3.8557939529418945 +UNP,1982-01-20,3.8137691020965576 +UNP,1982-01-21,3.7717440128326416 +UNP,1982-01-22,3.7612380981445312 +UNP,1982-01-25,3.8347809314727783 +UNP,1982-01-26,3.7192130088806152 +UNP,1982-01-27,3.7297189235687256 +UNP,1982-01-28,3.929337978363037 +UNP,1982-01-29,4.002881050109863 +UNP,1982-02-01,3.8768060207366943 +UNP,1982-02-02,3.8557939529418945 +UNP,1982-02-03,3.7087059020996094 +UNP,1982-02-04,3.656174898147583 +UNP,1982-02-05,3.4670629501342773 +UNP,1982-02-08,3.2359249591827393 +UNP,1982-02-09,3.2989630699157715 +UNP,1982-02-10,3.3409879207611084 +UNP,1982-02-11,3.319974899291992 +UNP,1982-02-12,3.3304810523986816 +UNP,1982-02-16,3.267443895339966 +UNP,1982-02-17,3.2569379806518555 +UNP,1982-02-18,3.2569379806518555 +UNP,1982-02-19,3.0888381004333496 +UNP,1982-02-22,3.0888381004333496 +UNP,1982-02-23,3.0888381004333496 +UNP,1982-02-24,3.2149128913879395 +UNP,1982-02-25,3.1623809337615967 +UNP,1982-02-26,3.1623809337615967 +UNP,1982-03-01,3.1308629512786865 +UNP,1982-03-02,3.057318925857544 +UNP,1982-03-03,2.952255964279175 +UNP,1982-03-04,2.8577001094818115 +UNP,1982-03-05,2.8366880416870117 +UNP,1982-03-08,2.6895999908447266 +UNP,1982-03-09,2.7736499309539795 +UNP,1982-03-10,2.847193956375122 +UNP,1982-03-11,2.8997249603271484 +UNP,1982-03-12,2.9207379817962646 +UNP,1982-03-15,3.0257999897003174 +UNP,1982-03-16,2.9837749004364014 +UNP,1982-03-17,2.9627630710601807 +UNP,1982-03-18,2.994281053543091 +UNP,1982-03-19,3.0047879219055176 +UNP,1982-03-22,3.0257999897003174 +UNP,1982-03-23,3.1203560829162598 +UNP,1982-03-24,3.09934401512146 +UNP,1982-03-25,3.0783309936523438 +UNP,1982-03-26,3.0783309936523438 +UNP,1982-03-29,3.1203560829162598 +UNP,1982-03-30,3.1098499298095703 +UNP,1982-03-31,3.1098499298095703 +UNP,1982-04-01,3.141369104385376 +UNP,1982-04-02,3.2989630699157715 +UNP,1982-04-05,3.225419044494629 +UNP,1982-04-06,3.2464311122894287 +UNP,1982-04-07,3.2989630699157715 +UNP,1982-04-08,3.3409879207611084 +UNP,1982-04-12,3.309468984603882 +UNP,1982-04-13,3.2359249591827393 +UNP,1982-04-14,3.141369104385376 +UNP,1982-04-15,3.1098499298095703 +UNP,1982-04-16,3.1939001083374023 +UNP,1982-04-19,3.1939001083374023 +UNP,1982-04-20,3.1308629512786865 +UNP,1982-04-21,3.057318925857544 +UNP,1982-04-22,3.1203560829162598 +UNP,1982-04-23,3.141369104385376 +UNP,1982-04-26,3.1518750190734863 +UNP,1982-04-27,3.1728880405426025 +UNP,1982-04-28,3.1098499298095703 +UNP,1982-04-29,3.0363059043884277 +UNP,1982-04-30,3.0678250789642334 +UNP,1982-05-03,3.09934401512146 +UNP,1982-05-04,3.1203560829162598 +UNP,1982-05-05,3.141369104385376 +UNP,1982-05-06,3.2149128913879395 +UNP,1982-05-07,3.351494073867798 +UNP,1982-05-10,3.309468984603882 +UNP,1982-05-11,3.4670629501342773 +UNP,1982-05-12,3.3935189247131348 +UNP,1982-05-13,3.361999988555908 +UNP,1982-05-14,3.3725059032440186 +UNP,1982-05-17,3.2779500484466553 +UNP,1982-05-18,3.1939001083374023 +UNP,1982-05-19,3.1623809337615967 +UNP,1982-05-20,3.1728880405426025 +UNP,1982-05-21,3.225419044494629 +UNP,1982-05-24,3.2044060230255127 +UNP,1982-05-25,3.1308629512786865 +UNP,1982-05-26,3.0468130111694336 +UNP,1982-05-27,3.0257999897003174 +UNP,1982-05-28,2.9837749004364014 +UNP,1982-06-01,3.0363059043884277 +UNP,1982-06-02,3.0888381004333496 +UNP,1982-06-03,3.0888381004333496 +UNP,1982-06-04,2.9837749004364014 +UNP,1982-06-07,3.0047879219055176 +UNP,1982-06-08,2.973268985748291 +UNP,1982-06-09,2.9837749004364014 +UNP,1982-06-10,3.057318925857544 +UNP,1982-06-11,3.1098499298095703 +UNP,1982-06-14,3.0363059043884277 +UNP,1982-06-15,2.9627630710601807 +UNP,1982-06-16,2.952255964279175 +UNP,1982-06-17,2.8366880416870117 +UNP,1982-06-18,2.8366880416870117 +UNP,1982-06-21,2.847193956375122 +UNP,1982-06-22,2.8577001094818115 +UNP,1982-06-23,2.952255964279175 +UNP,1982-06-24,2.9207379817962646 +UNP,1982-06-25,2.8366880416870117 +UNP,1982-06-28,2.868206024169922 +UNP,1982-06-29,2.847193956375122 +UNP,1982-06-30,2.847193956375122 +UNP,1982-07-01,2.7736499309539795 +UNP,1982-07-02,2.7106130123138428 +UNP,1982-07-06,2.700105905532837 +UNP,1982-07-07,2.6475749015808105 +UNP,1982-07-08,2.6580810546875 +UNP,1982-07-09,2.752638101577759 +UNP,1982-07-12,2.6055500507354736 +UNP,1982-07-13,2.595043897628784 +UNP,1982-07-14,2.6370689868927 +UNP,1982-07-15,2.616055965423584 +UNP,1982-07-16,2.6055500507354736 +UNP,1982-07-19,2.6055500507354736 +UNP,1982-07-20,2.6580810546875 +UNP,1982-07-21,2.6055500507354736 +UNP,1982-07-22,2.62656307220459 +UNP,1982-07-23,2.616055965423584 +UNP,1982-07-26,2.616055965423584 +UNP,1982-07-27,2.62656307220459 +UNP,1982-07-28,2.595043897628784 +UNP,1982-07-29,2.6055500507354736 +UNP,1982-07-30,2.595043897628784 +UNP,1982-08-02,2.6895999908447266 +UNP,1982-08-03,2.6370689868927 +UNP,1982-08-04,2.62656307220459 +UNP,1982-08-05,2.6370689868927 +UNP,1982-08-06,2.62656307220459 +UNP,1982-08-09,2.584537982940674 +UNP,1982-08-10,2.574031114578247 +UNP,1982-08-11,2.542512893676758 +UNP,1982-08-12,2.5215001106262207 +UNP,1982-08-13,2.500488042831421 +UNP,1982-08-16,2.5109939575195312 +UNP,1982-08-17,2.742130994796753 +UNP,1982-08-18,2.6685879230499268 +UNP,1982-08-19,2.6580810546875 +UNP,1982-08-20,2.7736499309539795 +UNP,1982-08-23,2.9837749004364014 +UNP,1982-08-24,3.0468130111694336 +UNP,1982-08-25,3.0888381004333496 +UNP,1982-08-26,3.2359249591827393 +UNP,1982-08-27,3.1728880405426025 +UNP,1982-08-30,3.1518750190734863 +UNP,1982-08-31,3.2149128913879395 +UNP,1982-09-01,3.1939001083374023 +UNP,1982-09-02,3.2989630699157715 +UNP,1982-09-03,3.3409879207611084 +UNP,1982-09-07,3.3935189247131348 +UNP,1982-09-08,3.5195939540863037 +UNP,1982-09-09,3.7297189235687256 +UNP,1982-09-10,3.614150047302246 +UNP,1982-09-13,3.7087059020996094 +UNP,1982-09-14,3.6246559619903564 +UNP,1982-09-15,3.4985809326171875 +UNP,1982-09-16,3.4565560817718506 +UNP,1982-09-17,3.3935189247131348 +UNP,1982-09-20,3.3725059032440186 +UNP,1982-09-21,3.4670629501342773 +UNP,1982-09-22,3.4250380992889404 +UNP,1982-09-23,3.4985809326171875 +UNP,1982-09-24,3.5616190433502197 +UNP,1982-09-27,3.57212495803833 +UNP,1982-09-28,3.614150047302246 +UNP,1982-09-29,3.530100107192993 +UNP,1982-09-30,3.4145309925079346 +UNP,1982-10-01,3.4250380992889404 +UNP,1982-10-04,3.3725059032440186 +UNP,1982-10-05,3.3830130100250244 +UNP,1982-10-06,3.530100107192993 +UNP,1982-10-07,3.782249927520752 +UNP,1982-10-08,3.803262948989868 +UNP,1982-10-11,3.908324956893921 +UNP,1982-10-12,3.9398438930511475 +UNP,1982-10-13,4.107944011688232 +UNP,1982-10-14,4.044906139373779 +UNP,1982-10-15,3.992374897003174 +UNP,1982-10-18,4.013388156890869 +UNP,1982-10-19,4.097437858581543 +UNP,1982-10-20,4.181488037109375 +UNP,1982-10-21,4.107944011688232 +UNP,1982-10-22,4.149969100952148 +UNP,1982-10-25,3.9398438930511475 +UNP,1982-10-26,3.971363067626953 +UNP,1982-10-27,3.950350046157837 +UNP,1982-10-28,3.8137691020965576 +UNP,1982-10-29,3.7927560806274414 +UNP,1982-11-01,3.7927560806274414 +UNP,1982-11-02,3.845288038253784 +UNP,1982-11-03,4.076425075531006 +UNP,1982-11-04,3.992374897003174 +UNP,1982-11-05,4.0238938331604 +UNP,1982-11-08,3.9818689823150635 +UNP,1982-11-09,4.118450164794922 +UNP,1982-11-10,4.149969100952148 +UNP,1982-11-11,4.149969100952148 +UNP,1982-11-12,3.782249927520752 +UNP,1982-11-15,3.803262948989868 +UNP,1982-11-16,3.7612380981445312 +UNP,1982-11-17,3.8557939529418945 +UNP,1982-11-18,3.8347809314727783 +UNP,1982-11-19,3.740225076675415 +UNP,1982-11-22,3.6246559619903564 +UNP,1982-11-23,3.5195939540863037 +UNP,1982-11-24,3.5090880393981934 +UNP,1982-11-26,3.530100107192993 +UNP,1982-11-29,3.5931379795074463 +UNP,1982-11-30,3.7297189235687256 +UNP,1982-12-01,3.5826311111450195 +UNP,1982-12-02,3.5931379795074463 +UNP,1982-12-03,3.614150047302246 +UNP,1982-12-06,3.7192130088806152 +UNP,1982-12-07,3.824275016784668 +UNP,1982-12-08,3.656174898147583 +UNP,1982-12-09,3.6036438941955566 +UNP,1982-12-10,3.824275016784668 +UNP,1982-12-13,3.803262948989868 +UNP,1982-12-14,3.7927560806274414 +UNP,1982-12-15,3.6666810512542725 +UNP,1982-12-16,3.6666810512542725 +UNP,1982-12-17,3.740225076675415 +UNP,1982-12-20,3.698199987411499 +UNP,1982-12-21,3.7507309913635254 +UNP,1982-12-22,3.782249927520752 +UNP,1982-12-23,3.782249927520752 +UNP,1982-12-27,3.950350046157837 +UNP,1982-12-28,3.866300106048584 +UNP,1982-12-29,3.887312889099121 +UNP,1982-12-30,3.908324956893921 +UNP,1982-12-31,3.950350046157837 +UNP,1983-01-03,3.8768060207366943 +UNP,1983-01-04,4.1919941902160645 +UNP,1983-01-05,4.265538215637207 +UNP,1983-01-06,4.538700103759766 +UNP,1983-01-07,4.517687797546387 +UNP,1983-01-10,4.591230869293213 +UNP,1983-01-11,4.612244129180908 +UNP,1983-01-12,4.507181167602539 +UNP,1983-01-13,4.276043891906738 +UNP,1983-01-14,4.307562828063965 +UNP,1983-01-17,4.36009407043457 +UNP,1983-01-18,4.318068981170654 +UNP,1983-01-19,4.223513126373291 +UNP,1983-01-20,4.297056198120117 +UNP,1983-01-21,4.139462947845459 +UNP,1983-01-24,3.992374897003174 +UNP,1983-01-25,3.929337978363037 +UNP,1983-01-26,3.887312889099121 +UNP,1983-01-27,3.9188311100006104 +UNP,1983-01-28,3.908324956893921 +UNP,1983-01-31,3.908324956893921 +UNP,1983-02-01,3.803262948989868 +UNP,1983-02-02,3.782249927520752 +UNP,1983-02-03,3.866300106048584 +UNP,1983-02-04,3.992374897003174 +UNP,1983-02-07,4.0238938331604 +UNP,1983-02-08,3.971363067626953 +UNP,1983-02-09,4.013388156890869 +UNP,1983-02-10,4.16047477722168 +UNP,1983-02-11,4.244524955749512 +UNP,1983-02-14,4.318068981170654 +UNP,1983-02-15,4.223513126373291 +UNP,1983-02-16,4.265538215637207 +UNP,1983-02-17,4.286550045013428 +UNP,1983-02-18,4.339080810546875 +UNP,1983-02-22,4.086931228637695 +UNP,1983-02-23,4.139462947845459 +UNP,1983-02-24,4.223513126373291 +UNP,1983-02-25,4.118450164794922 +UNP,1983-02-28,3.950350046157837 +UNP,1983-03-01,3.908324956893921 +UNP,1983-03-02,4.03439998626709 +UNP,1983-03-03,4.076425075531006 +UNP,1983-03-04,4.181488037109375 +UNP,1983-03-07,4.244524955749512 +UNP,1983-03-08,4.16047477722168 +UNP,1983-03-09,4.149969100952148 +UNP,1983-03-10,4.03439998626709 +UNP,1983-03-11,4.013388156890869 +UNP,1983-03-14,4.013388156890869 +UNP,1983-03-15,4.0238938331604 +UNP,1983-03-16,3.8978190422058105 +UNP,1983-03-17,3.8137691020965576 +UNP,1983-03-18,3.845288038253784 +UNP,1983-03-21,3.971363067626953 +UNP,1983-03-22,3.8978190422058105 +UNP,1983-03-23,3.908324956893921 +UNP,1983-03-24,3.8978190422058105 +UNP,1983-03-25,3.887312889099121 +UNP,1983-03-28,3.8978190422058105 +UNP,1983-03-29,3.8347809314727783 +UNP,1983-03-30,3.950350046157837 +UNP,1983-03-31,4.16047477722168 +UNP,1983-04-04,4.255031108856201 +UNP,1983-04-05,4.202499866485596 +UNP,1983-04-06,4.149969100952148 +UNP,1983-04-07,4.16047477722168 +UNP,1983-04-08,4.307562828063965 +UNP,1983-04-11,4.402119159698486 +UNP,1983-04-12,4.423130989074707 +UNP,1983-04-13,4.307562828063965 +UNP,1983-04-14,4.37060022354126 +UNP,1983-04-15,4.349587917327881 +UNP,1983-04-18,4.349587917327881 +UNP,1983-04-19,4.328575134277344 +UNP,1983-04-20,4.1919941902160645 +UNP,1983-04-21,4.244524955749512 +UNP,1983-04-22,4.244524955749512 +UNP,1983-04-25,4.244524955749512 +UNP,1983-04-26,4.433638095855713 +UNP,1983-04-27,4.36009407043457 +UNP,1983-04-28,4.433638095855713 +UNP,1983-04-29,4.6227498054504395 +UNP,1983-05-02,4.559712886810303 +UNP,1983-05-03,4.559712886810303 +UNP,1983-05-04,4.811862945556641 +UNP,1983-05-05,4.864394187927246 +UNP,1983-05-06,4.874899864196777 +UNP,1983-05-09,4.853888034820557 +UNP,1983-05-10,4.853888034820557 +UNP,1983-05-11,4.874899864196777 +UNP,1983-05-12,4.853888034820557 +UNP,1983-05-13,4.832874774932861 +UNP,1983-05-16,4.7908501625061035 +UNP,1983-05-17,4.738318920135498 +UNP,1983-05-18,4.654269218444824 +UNP,1983-05-19,4.580725193023682 +UNP,1983-05-20,4.643763065338135 +UNP,1983-05-23,4.7067999839782715 +UNP,1983-05-24,4.969456195831299 +UNP,1983-05-25,4.937938213348389 +UNP,1983-05-26,4.916924953460693 +UNP,1983-05-27,4.780344009399414 +UNP,1983-05-31,4.6647748947143555 +UNP,1983-06-01,4.696293830871582 +UNP,1983-06-02,4.7067999839782715 +UNP,1983-06-03,4.685788154602051 +UNP,1983-06-06,4.675281047821045 +UNP,1983-06-07,4.601737976074219 +UNP,1983-06-08,4.49667501449585 +UNP,1983-06-09,4.591230869293213 +UNP,1983-06-10,4.643763065338135 +UNP,1983-06-13,4.6647748947143555 +UNP,1983-06-14,4.717306137084961 +UNP,1983-06-15,4.82236909866333 +UNP,1983-06-16,5.000975131988525 +UNP,1983-06-17,4.990468978881836 +UNP,1983-06-20,4.958950042724609 +UNP,1983-06-21,5.1480631828308105 +UNP,1983-06-22,5.1060380935668945 +UNP,1983-06-23,5.043000221252441 +UNP,1983-06-24,5.0219879150390625 +UNP,1983-06-27,4.990468978881836 +UNP,1983-06-28,4.958950042724609 +UNP,1983-06-29,4.927431106567383 +UNP,1983-06-30,4.864394187927246 +UNP,1983-07-01,4.853888034820557 +UNP,1983-07-05,4.717306137084961 +UNP,1983-07-06,4.811862945556641 +UNP,1983-07-07,4.916924953460693 +UNP,1983-07-08,4.874899864196777 +UNP,1983-07-11,4.916924953460693 +UNP,1983-07-12,4.864394187927246 +UNP,1983-07-13,4.885406017303467 +UNP,1983-07-14,4.82236909866333 +UNP,1983-07-15,4.780344009399414 +UNP,1983-07-18,4.7488250732421875 +UNP,1983-07-19,4.780344009399414 +UNP,1983-07-20,4.864394187927246 +UNP,1983-07-21,4.864394187927246 +UNP,1983-07-22,4.853888034820557 +UNP,1983-07-25,4.832874774932861 +UNP,1983-07-26,4.811862945556641 +UNP,1983-07-27,4.7488250732421875 +UNP,1983-07-28,4.685788154602051 +UNP,1983-07-29,4.6227498054504395 +UNP,1983-08-01,4.654269218444824 +UNP,1983-08-02,4.654269218444824 +UNP,1983-08-03,4.685788154602051 +UNP,1983-08-04,4.528193950653076 +UNP,1983-08-05,4.475663185119629 +UNP,1983-08-08,4.286550045013428 +UNP,1983-08-09,4.318068981170654 +UNP,1983-08-10,4.307562828063965 +UNP,1983-08-11,4.433638095855713 +UNP,1983-08-12,4.49667501449585 +UNP,1983-08-15,4.517687797546387 +UNP,1983-08-16,4.559712886810303 +UNP,1983-08-17,4.643763065338135 +UNP,1983-08-18,4.6227498054504395 +UNP,1983-08-19,4.675281047821045 +UNP,1983-08-22,4.696293830871582 +UNP,1983-08-23,4.685788154602051 +UNP,1983-08-24,4.685788154602051 +UNP,1983-08-25,4.633255958557129 +UNP,1983-08-26,4.6647748947143555 +UNP,1983-08-29,4.643763065338135 +UNP,1983-08-30,4.696293830871582 +UNP,1983-08-31,4.738318920135498 +UNP,1983-09-01,4.696293830871582 +UNP,1983-09-02,4.717306137084961 +UNP,1983-09-06,4.811862945556641 +UNP,1983-09-07,4.874899864196777 +UNP,1983-09-08,4.916924953460693 +UNP,1983-09-09,4.927431106567383 +UNP,1983-09-12,4.895913124084473 +UNP,1983-09-13,4.864394187927246 +UNP,1983-09-14,4.832874774932861 +UNP,1983-09-15,4.864394187927246 +UNP,1983-09-16,4.990468978881836 +UNP,1983-09-19,4.9799628257751465 +UNP,1983-09-20,5.0219879150390625 +UNP,1983-09-21,4.9799628257751465 +UNP,1983-09-22,5.043000221252441 +UNP,1983-09-23,5.043000221252441 +UNP,1983-09-26,4.990468978881836 +UNP,1983-09-27,4.958950042724609 +UNP,1983-09-28,4.895913124084473 +UNP,1983-09-29,4.780344009399414 +UNP,1983-09-30,4.685788154602051 +UNP,1983-10-03,4.727812767028809 +UNP,1983-10-04,4.759331226348877 +UNP,1983-10-05,4.727812767028809 +UNP,1983-10-06,4.727812767028809 +UNP,1983-10-07,4.727812767028809 +UNP,1983-10-10,4.843380928039551 +UNP,1983-10-11,4.7067999839782715 +UNP,1983-10-12,4.7067999839782715 +UNP,1983-10-13,4.7067999839782715 +UNP,1983-10-14,4.843380928039551 +UNP,1983-10-17,4.864394187927246 +UNP,1983-10-18,4.717306137084961 +UNP,1983-10-19,4.832874774932861 +UNP,1983-10-20,4.853888034820557 +UNP,1983-10-21,4.82236909866333 +UNP,1983-10-24,4.780344009399414 +UNP,1983-10-25,4.727812767028809 +UNP,1983-10-26,4.7067999839782715 +UNP,1983-10-27,4.654269218444824 +UNP,1983-10-28,4.643763065338135 +UNP,1983-10-31,4.6647748947143555 +UNP,1983-11-01,4.643763065338135 +UNP,1983-11-02,4.6227498054504395 +UNP,1983-11-03,4.528193950653076 +UNP,1983-11-04,4.433638095855713 +UNP,1983-11-07,4.423130989074707 +UNP,1983-11-08,4.444143772125244 +UNP,1983-11-09,4.475663185119629 +UNP,1983-11-10,4.48616886138916 +UNP,1983-11-11,4.48616886138916 +UNP,1983-11-14,4.48616886138916 +UNP,1983-11-15,4.49667501449585 +UNP,1983-11-16,4.48616886138916 +UNP,1983-11-17,4.423130989074707 +UNP,1983-11-18,4.339080810546875 +UNP,1983-11-21,4.36009407043457 +UNP,1983-11-22,4.286550045013428 +UNP,1983-11-23,4.202499866485596 +UNP,1983-11-25,4.223513126373291 +UNP,1983-11-28,4.223513126373291 +UNP,1983-11-29,4.170980930328369 +UNP,1983-11-30,4.1919941902160645 +UNP,1983-12-01,4.181488037109375 +UNP,1983-12-02,4.223513126373291 +UNP,1983-12-05,4.244524955749512 +UNP,1983-12-06,4.234018802642822 +UNP,1983-12-07,4.255031108856201 +UNP,1983-12-08,4.223513126373291 +UNP,1983-12-09,4.276043891906738 +UNP,1983-12-12,4.276043891906738 +UNP,1983-12-13,4.234018802642822 +UNP,1983-12-14,4.065918922424316 +UNP,1983-12-15,4.03439998626709 +UNP,1983-12-16,3.992374897003174 +UNP,1983-12-19,3.929337978363037 +UNP,1983-12-20,4.0238938331604 +UNP,1983-12-21,4.1919941902160645 +UNP,1983-12-22,4.181488037109375 +UNP,1983-12-23,4.244524955749512 +UNP,1983-12-27,4.213006019592285 +UNP,1983-12-28,4.202499866485596 +UNP,1983-12-29,4.223513126373291 +UNP,1983-12-30,4.265538215637207 +UNP,1984-01-03,4.1919941902160645 +UNP,1984-01-04,4.255031108856201 +UNP,1984-01-05,4.381105899810791 +UNP,1984-01-06,4.412624835968018 +UNP,1984-01-09,4.36009407043457 +UNP,1984-01-10,4.318068981170654 +UNP,1984-01-11,4.297056198120117 +UNP,1984-01-12,4.213006019592285 +UNP,1984-01-13,4.1919941902160645 +UNP,1984-01-16,4.118450164794922 +UNP,1984-01-17,4.149969100952148 +UNP,1984-01-18,4.139462947845459 +UNP,1984-01-19,4.139462947845459 +UNP,1984-01-20,4.086931228637695 +UNP,1984-01-23,4.065918922424316 +UNP,1984-01-24,4.149969100952148 +UNP,1984-01-25,4.244524955749512 +UNP,1984-01-26,4.223513126373291 +UNP,1984-01-27,4.16047477722168 +UNP,1984-01-30,4.181488037109375 +UNP,1984-01-31,4.149969100952148 +UNP,1984-02-01,4.139462947845459 +UNP,1984-02-02,4.118450164794922 +UNP,1984-02-03,3.9608559608459473 +UNP,1984-02-06,3.908324956893921 +UNP,1984-02-07,3.908324956893921 +UNP,1984-02-08,3.7717440128326416 +UNP,1984-02-09,3.8347809314727783 +UNP,1984-02-10,3.887312889099121 +UNP,1984-02-13,3.887312889099121 +UNP,1984-02-14,3.887312889099121 +UNP,1984-02-15,3.866300106048584 +UNP,1984-02-16,3.8557939529418945 +UNP,1984-02-17,3.824275016784668 +UNP,1984-02-21,3.7717440128326416 +UNP,1984-02-22,3.7507309913635254 +UNP,1984-02-23,3.7717440128326416 +UNP,1984-02-24,3.8557939529418945 +UNP,1984-02-27,3.950350046157837 +UNP,1984-02-28,3.908324956893921 +UNP,1984-02-29,3.908324956893921 +UNP,1984-03-01,3.908324956893921 +UNP,1984-03-02,3.9398438930511475 +UNP,1984-03-05,3.8978190422058105 +UNP,1984-03-06,3.8137691020965576 +UNP,1984-03-07,3.7927560806274414 +UNP,1984-03-08,3.7927560806274414 +UNP,1984-03-09,3.7297189235687256 +UNP,1984-03-12,3.7507309913635254 +UNP,1984-03-13,3.698199987411499 +UNP,1984-03-14,3.7087059020996094 +UNP,1984-03-15,3.740225076675415 +UNP,1984-03-16,3.698199987411499 +UNP,1984-03-19,3.677187919616699 +UNP,1984-03-20,3.782249927520752 +UNP,1984-03-21,3.8557939529418945 +UNP,1984-03-22,3.8347809314727783 +UNP,1984-03-23,3.782249927520752 +UNP,1984-03-26,3.7087059020996094 +UNP,1984-03-27,3.7087059020996094 +UNP,1984-03-28,3.803262948989868 +UNP,1984-03-29,3.824275016784668 +UNP,1984-03-30,3.803262948989868 +UNP,1984-04-02,3.8137691020965576 +UNP,1984-04-03,3.929337978363037 +UNP,1984-04-04,3.971363067626953 +UNP,1984-04-05,3.845288038253784 +UNP,1984-04-06,3.8768060207366943 +UNP,1984-04-09,3.8137691020965576 +UNP,1984-04-10,3.824275016784668 +UNP,1984-04-11,3.7612380981445312 +UNP,1984-04-12,3.866300106048584 +UNP,1984-04-13,3.845288038253784 +UNP,1984-04-16,3.950350046157837 +UNP,1984-04-17,3.950350046157837 +UNP,1984-04-18,3.950350046157837 +UNP,1984-04-19,3.9398438930511475 +UNP,1984-04-23,3.9608559608459473 +UNP,1984-04-24,3.992374897003174 +UNP,1984-04-25,4.097437858581543 +UNP,1984-04-26,4.076425075531006 +UNP,1984-04-27,4.03439998626709 +UNP,1984-04-30,4.065918922424316 +UNP,1984-05-01,4.118450164794922 +UNP,1984-05-02,4.107944011688232 +UNP,1984-05-03,4.03439998626709 +UNP,1984-05-04,3.9398438930511475 +UNP,1984-05-07,3.971363067626953 +UNP,1984-05-08,4.03439998626709 +UNP,1984-05-09,3.950350046157837 +UNP,1984-05-10,3.9188311100006104 +UNP,1984-05-11,3.8978190422058105 +UNP,1984-05-14,3.8347809314727783 +UNP,1984-05-15,3.845288038253784 +UNP,1984-05-16,3.8347809314727783 +UNP,1984-05-17,3.8347809314727783 +UNP,1984-05-18,3.7927560806274414 +UNP,1984-05-21,3.803262948989868 +UNP,1984-05-22,3.782249927520752 +UNP,1984-05-23,3.6876940727233887 +UNP,1984-05-24,3.6666810512542725 +UNP,1984-05-25,3.677187919616699 +UNP,1984-05-29,3.677187919616699 +UNP,1984-05-30,3.803262948989868 +UNP,1984-05-31,3.7717440128326416 +UNP,1984-06-01,3.7612380981445312 +UNP,1984-06-04,3.7192130088806152 +UNP,1984-06-05,3.5406060218811035 +UNP,1984-06-06,3.5511128902435303 +UNP,1984-06-07,3.5616190433502197 +UNP,1984-06-08,3.5931379795074463 +UNP,1984-06-11,3.446049928665161 +UNP,1984-06-12,3.3304810523986816 +UNP,1984-06-13,3.351494073867798 +UNP,1984-06-14,3.2779500484466553 +UNP,1984-06-15,3.1518750190734863 +UNP,1984-06-18,3.2569379806518555 +UNP,1984-06-19,3.2569379806518555 +UNP,1984-06-20,3.3935189247131348 +UNP,1984-06-21,3.319974899291992 +UNP,1984-06-22,3.267443895339966 +UNP,1984-06-25,3.2884559631347656 +UNP,1984-06-26,3.1939001083374023 +UNP,1984-06-27,3.1939001083374023 +UNP,1984-06-28,3.183393955230713 +UNP,1984-06-29,3.2569379806518555 +UNP,1984-07-02,3.1939001083374023 +UNP,1984-07-03,3.183393955230713 +UNP,1984-07-05,3.1728880405426025 +UNP,1984-07-06,3.1728880405426025 +UNP,1984-07-09,3.1098499298095703 +UNP,1984-07-10,3.09934401512146 +UNP,1984-07-11,3.0783309936523438 +UNP,1984-07-12,3.1203560829162598 +UNP,1984-07-13,3.1518750190734863 +UNP,1984-07-16,3.2149128913879395 +UNP,1984-07-17,3.2149128913879395 +UNP,1984-07-18,3.1623809337615967 +UNP,1984-07-19,3.1098499298095703 +UNP,1984-07-20,3.1203560829162598 +UNP,1984-07-23,3.0888381004333496 +UNP,1984-07-24,3.0363059043884277 +UNP,1984-07-25,3.0468130111694336 +UNP,1984-07-26,3.015294075012207 +UNP,1984-07-27,3.0257999897003174 +UNP,1984-07-30,2.973268985748291 +UNP,1984-07-31,2.9207379817962646 +UNP,1984-08-01,3.0257999897003174 +UNP,1984-08-02,3.2569379806518555 +UNP,1984-08-03,3.4250380992889404 +UNP,1984-08-06,3.3725059032440186 +UNP,1984-08-07,3.2989630699157715 +UNP,1984-08-08,3.361999988555908 +UNP,1984-08-09,3.5090880393981934 +UNP,1984-08-10,3.530100107192993 +UNP,1984-08-13,3.5195939540863037 +UNP,1984-08-14,3.4670629501342773 +UNP,1984-08-15,3.435544013977051 +UNP,1984-08-16,3.435544013977051 +UNP,1984-08-17,3.446049928665161 +UNP,1984-08-20,3.446049928665161 +UNP,1984-08-21,3.530100107192993 +UNP,1984-08-22,3.5090880393981934 +UNP,1984-08-23,3.4670629501342773 +UNP,1984-08-24,3.4250380992889404 +UNP,1984-08-27,3.361999988555908 +UNP,1984-08-28,3.4145309925079346 +UNP,1984-08-29,3.435544013977051 +UNP,1984-08-30,3.4565560817718506 +UNP,1984-08-31,3.477569103240967 +UNP,1984-09-04,3.3935189247131348 +UNP,1984-09-05,3.309468984603882 +UNP,1984-09-06,3.309468984603882 +UNP,1984-09-07,3.3304810523986816 +UNP,1984-09-10,3.309468984603882 +UNP,1984-09-11,3.3304810523986816 +UNP,1984-09-12,3.3935189247131348 +UNP,1984-09-13,3.6036438941955566 +UNP,1984-09-14,3.5616190433502197 +UNP,1984-09-17,3.57212495803833 +UNP,1984-09-18,3.446049928665161 +UNP,1984-09-19,3.3935189247131348 +UNP,1984-09-20,3.4250380992889404 +UNP,1984-09-21,3.3830130100250244 +UNP,1984-09-24,3.351494073867798 +UNP,1984-09-25,3.351494073867798 +UNP,1984-09-26,3.351494073867798 +UNP,1984-09-27,3.3725059032440186 +UNP,1984-09-28,3.3725059032440186 +UNP,1984-10-01,3.3830130100250244 +UNP,1984-10-02,3.351494073867798 +UNP,1984-10-03,3.3409879207611084 +UNP,1984-10-04,3.3409879207611084 +UNP,1984-10-05,3.361999988555908 +UNP,1984-10-08,3.3409879207611084 +UNP,1984-10-09,3.2149128913879395 +UNP,1984-10-10,3.2149128913879395 +UNP,1984-10-11,3.2989630699157715 +UNP,1984-10-12,3.3409879207611084 +UNP,1984-10-15,3.361999988555908 +UNP,1984-10-16,3.2779500484466553 +UNP,1984-10-17,3.2359249591827393 +UNP,1984-10-18,3.2884559631347656 +UNP,1984-10-19,3.225419044494629 +UNP,1984-10-22,3.2569379806518555 +UNP,1984-10-23,3.225419044494629 +UNP,1984-10-24,3.225419044494629 +UNP,1984-10-25,3.2359249591827393 +UNP,1984-10-26,3.183393955230713 +UNP,1984-10-29,3.1939001083374023 +UNP,1984-10-30,3.2359249591827393 +UNP,1984-10-31,3.2149128913879395 +UNP,1984-11-01,3.2569379806518555 +UNP,1984-11-02,3.267443895339966 +UNP,1984-11-05,3.3409879207611084 +UNP,1984-11-06,3.3830130100250244 +UNP,1984-11-07,3.361999988555908 +UNP,1984-11-08,3.3409879207611084 +UNP,1984-11-09,3.309468984603882 +UNP,1984-11-12,3.3409879207611084 +UNP,1984-11-13,3.3304810523986816 +UNP,1984-11-14,3.3304810523986816 +UNP,1984-11-15,3.319974899291992 +UNP,1984-11-16,3.267443895339966 +UNP,1984-11-19,3.2044060230255127 +UNP,1984-11-20,3.2044060230255127 +UNP,1984-11-21,3.2359249591827393 +UNP,1984-11-23,3.2569379806518555 +UNP,1984-11-26,3.2464311122894287 +UNP,1984-11-27,3.2884559631347656 +UNP,1984-11-28,3.2884559631347656 +UNP,1984-11-29,3.267443895339966 +UNP,1984-11-30,3.2779500484466553 +UNP,1984-12-03,3.2359249591827393 +UNP,1984-12-04,3.2359249591827393 +UNP,1984-12-05,3.2044060230255127 +UNP,1984-12-06,3.2464311122894287 +UNP,1984-12-07,3.309468984603882 +UNP,1984-12-10,3.351494073867798 +UNP,1984-12-11,3.351494073867798 +UNP,1984-12-12,3.351494073867798 +UNP,1984-12-13,3.351494073867798 +UNP,1984-12-14,3.3409879207611084 +UNP,1984-12-17,3.351494073867798 +UNP,1984-12-18,3.446049928665161 +UNP,1984-12-19,3.4565560817718506 +UNP,1984-12-20,3.3830130100250244 +UNP,1984-12-21,3.309468984603882 +UNP,1984-12-24,3.4145309925079346 +UNP,1984-12-26,3.435544013977051 +UNP,1984-12-27,3.435544013977051 +UNP,1984-12-28,3.446049928665161 +UNP,1984-12-31,3.435544013977051 +UNP,1985-01-02,3.3725059032440186 +UNP,1985-01-03,3.404025077819824 +UNP,1985-01-04,3.404025077819824 +UNP,1985-01-07,3.435544013977051 +UNP,1985-01-08,3.4670629501342773 +UNP,1985-01-09,3.5090880393981934 +UNP,1985-01-10,3.5511128902435303 +UNP,1985-01-11,3.5511128902435303 +UNP,1985-01-14,3.614150047302246 +UNP,1985-01-15,3.6666810512542725 +UNP,1985-01-16,3.7507309913635254 +UNP,1985-01-17,3.7192130088806152 +UNP,1985-01-18,3.7087059020996094 +UNP,1985-01-21,3.8137691020965576 +UNP,1985-01-22,3.803262948989868 +UNP,1985-01-23,3.908324956893921 +UNP,1985-01-24,3.908324956893921 +UNP,1985-01-25,3.8557939529418945 +UNP,1985-01-28,3.8557939529418945 +UNP,1985-01-29,3.9818689823150635 +UNP,1985-01-30,3.950350046157837 +UNP,1985-01-31,3.950350046157837 +UNP,1985-02-01,3.9188311100006104 +UNP,1985-02-04,3.992374897003174 +UNP,1985-02-05,4.03439998626709 +UNP,1985-02-06,3.992374897003174 +UNP,1985-02-07,4.055412769317627 +UNP,1985-02-08,4.118450164794922 +UNP,1985-02-11,4.086931228637695 +UNP,1985-02-12,4.086931228637695 +UNP,1985-02-13,4.139462947845459 +UNP,1985-02-14,4.128955841064453 +UNP,1985-02-15,4.118450164794922 +UNP,1985-02-19,4.118450164794922 +UNP,1985-02-20,4.076425075531006 +UNP,1985-02-21,4.002881050109863 +UNP,1985-02-22,3.9608559608459473 +UNP,1985-02-25,4.002881050109863 +UNP,1985-02-26,4.086931228637695 +UNP,1985-02-27,4.076425075531006 +UNP,1985-02-28,4.118450164794922 +UNP,1985-03-01,4.213006019592285 +UNP,1985-03-04,4.1919941902160645 +UNP,1985-03-05,4.181488037109375 +UNP,1985-03-06,4.107944011688232 +UNP,1985-03-07,4.03439998626709 +UNP,1985-03-08,3.971363067626953 +UNP,1985-03-11,3.9188311100006104 +UNP,1985-03-12,3.9608559608459473 +UNP,1985-03-13,3.9818689823150635 +UNP,1985-03-14,4.013388156890869 +UNP,1985-03-15,3.908324956893921 +UNP,1985-03-18,3.9398438930511475 +UNP,1985-03-19,4.097437858581543 +UNP,1985-03-20,4.03439998626709 +UNP,1985-03-21,4.03439998626709 +UNP,1985-03-22,3.950350046157837 +UNP,1985-03-25,3.9818689823150635 +UNP,1985-03-26,3.992374897003174 +UNP,1985-03-27,3.992374897003174 +UNP,1985-03-28,3.992374897003174 +UNP,1985-03-29,4.170980930328369 +UNP,1985-04-01,4.1919941902160645 +UNP,1985-04-02,4.097437858581543 +UNP,1985-04-03,4.065918922424316 +UNP,1985-04-04,4.055412769317627 +UNP,1985-04-08,4.013388156890869 +UNP,1985-04-09,4.002881050109863 +UNP,1985-04-10,3.971363067626953 +UNP,1985-04-11,3.992374897003174 +UNP,1985-04-12,4.002881050109863 +UNP,1985-04-15,4.013388156890869 +UNP,1985-04-16,4.0238938331604 +UNP,1985-04-17,3.9818689823150635 +UNP,1985-04-18,3.950350046157837 +UNP,1985-04-19,3.9188311100006104 +UNP,1985-04-22,3.8557939529418945 +UNP,1985-04-23,3.8768060207366943 +UNP,1985-04-24,4.086931228637695 +UNP,1985-04-25,4.118450164794922 +UNP,1985-04-26,4.055412769317627 +UNP,1985-04-29,4.076425075531006 +UNP,1985-04-30,4.044906139373779 +UNP,1985-05-01,4.013388156890869 +UNP,1985-05-02,4.03439998626709 +UNP,1985-05-03,4.170980930328369 +UNP,1985-05-06,4.286550045013428 +UNP,1985-05-07,4.244524955749512 +UNP,1985-05-08,4.265538215637207 +UNP,1985-05-09,4.276043891906738 +UNP,1985-05-10,4.307562828063965 +UNP,1985-05-13,4.265538215637207 +UNP,1985-05-14,4.244524955749512 +UNP,1985-05-15,4.244524955749512 +UNP,1985-05-16,4.255031108856201 +UNP,1985-05-17,4.339080810546875 +UNP,1985-05-20,4.339080810546875 +UNP,1985-05-21,4.286550045013428 +UNP,1985-05-22,4.244524955749512 +UNP,1985-05-23,4.181488037109375 +UNP,1985-05-24,4.244524955749512 +UNP,1985-05-28,4.139462947845459 +UNP,1985-05-29,4.118450164794922 +UNP,1985-05-30,4.181488037109375 +UNP,1985-05-31,4.202499866485596 +UNP,1985-06-03,4.202499866485596 +UNP,1985-06-04,4.213006019592285 +UNP,1985-06-05,4.170980930328369 +UNP,1985-06-06,4.16047477722168 +UNP,1985-06-07,4.107944011688232 +UNP,1985-06-10,4.076425075531006 +UNP,1985-06-11,4.044906139373779 +UNP,1985-06-12,3.9608559608459473 +UNP,1985-06-13,3.9188311100006104 +UNP,1985-06-14,3.9398438930511475 +UNP,1985-06-17,3.9818689823150635 +UNP,1985-06-18,3.9818689823150635 +UNP,1985-06-19,3.9398438930511475 +UNP,1985-06-20,3.9398438930511475 +UNP,1985-06-21,4.03439998626709 +UNP,1985-06-24,4.013388156890869 +UNP,1985-06-25,4.013388156890869 +UNP,1985-06-26,3.971363067626953 +UNP,1985-06-27,4.0238938331604 +UNP,1985-06-28,4.013388156890869 +UNP,1985-07-01,4.0238938331604 +UNP,1985-07-02,4.065918922424316 +UNP,1985-07-03,4.118450164794922 +UNP,1985-07-05,4.139462947845459 +UNP,1985-07-08,4.107944011688232 +UNP,1985-07-09,4.065918922424316 +UNP,1985-07-10,4.013388156890869 +UNP,1985-07-11,4.107944011688232 +UNP,1985-07-12,4.223513126373291 +UNP,1985-07-15,4.181488037109375 +UNP,1985-07-16,4.286550045013428 +UNP,1985-07-17,4.328575134277344 +UNP,1985-07-18,4.349587917327881 +UNP,1985-07-19,4.349587917327881 +UNP,1985-07-22,4.339080810546875 +UNP,1985-07-23,4.349587917327881 +UNP,1985-07-24,4.328575134277344 +UNP,1985-07-25,4.339080810546875 +UNP,1985-07-26,4.423130989074707 +UNP,1985-07-29,4.307562828063965 +UNP,1985-07-30,4.286550045013428 +UNP,1985-07-31,4.318068981170654 +UNP,1985-08-01,4.307562828063965 +UNP,1985-08-02,4.213006019592285 +UNP,1985-08-05,4.149969100952148 +UNP,1985-08-06,4.086931228637695 +UNP,1985-08-07,4.055412769317627 +UNP,1985-08-08,4.013388156890869 +UNP,1985-08-09,4.002881050109863 +UNP,1985-08-12,4.013388156890869 +UNP,1985-08-13,4.013388156890869 +UNP,1985-08-14,4.055412769317627 +UNP,1985-08-15,4.03439998626709 +UNP,1985-08-16,4.013388156890869 +UNP,1985-08-19,4.013388156890869 +UNP,1985-08-20,4.086931228637695 +UNP,1985-08-21,4.086931228637695 +UNP,1985-08-22,4.03439998626709 +UNP,1985-08-23,4.013388156890869 +UNP,1985-08-26,4.002881050109863 +UNP,1985-08-27,4.03439998626709 +UNP,1985-08-28,4.097437858581543 +UNP,1985-08-29,4.149969100952148 +UNP,1985-08-30,4.202499866485596 +UNP,1985-09-03,4.234018802642822 +UNP,1985-09-04,4.181488037109375 +UNP,1985-09-05,4.055412769317627 +UNP,1985-09-06,4.076425075531006 +UNP,1985-09-09,4.065918922424316 +UNP,1985-09-10,4.03439998626709 +UNP,1985-09-11,3.971363067626953 +UNP,1985-09-12,3.9608559608459473 +UNP,1985-09-13,3.908324956893921 +UNP,1985-09-16,3.8768060207366943 +UNP,1985-09-17,3.824275016784668 +UNP,1985-09-18,3.8557939529418945 +UNP,1985-09-19,3.887312889099121 +UNP,1985-09-20,3.824275016784668 +UNP,1985-09-23,3.908324956893921 +UNP,1985-09-24,3.887312889099121 +UNP,1985-09-25,3.887312889099121 +UNP,1985-09-26,3.929337978363037 +UNP,1985-09-30,3.992374897003174 +UNP,1985-10-01,4.03439998626709 +UNP,1985-10-02,4.013388156890869 +UNP,1985-10-03,4.0238938331604 +UNP,1985-10-04,3.992374897003174 +UNP,1985-10-07,3.950350046157837 +UNP,1985-10-08,3.9398438930511475 +UNP,1985-10-09,3.929337978363037 +UNP,1985-10-10,3.929337978363037 +UNP,1985-10-11,3.9398438930511475 +UNP,1985-10-14,4.055412769317627 +UNP,1985-10-15,4.0238938331604 +UNP,1985-10-16,4.149969100952148 +UNP,1985-10-17,4.097437858581543 +UNP,1985-10-18,4.097437858581543 +UNP,1985-10-21,4.086931228637695 +UNP,1985-10-22,4.118450164794922 +UNP,1985-10-23,4.181488037109375 +UNP,1985-10-24,4.107944011688232 +UNP,1985-10-25,4.107944011688232 +UNP,1985-10-28,4.223513126373291 +UNP,1985-10-29,4.16047477722168 +UNP,1985-10-30,4.16047477722168 +UNP,1985-10-31,4.170980930328369 +UNP,1985-11-01,4.223513126373291 +UNP,1985-11-04,4.1919941902160645 +UNP,1985-11-05,4.181488037109375 +UNP,1985-11-06,4.097437858581543 +UNP,1985-11-07,4.097437858581543 +UNP,1985-11-08,4.139462947845459 +UNP,1985-11-11,4.16047477722168 +UNP,1985-11-12,4.1919941902160645 +UNP,1985-11-13,4.16047477722168 +UNP,1985-11-14,4.1919941902160645 +UNP,1985-11-15,4.16047477722168 +UNP,1985-11-18,4.170980930328369 +UNP,1985-11-19,4.265538215637207 +UNP,1985-11-20,4.307562828063965 +UNP,1985-11-21,4.286550045013428 +UNP,1985-11-22,4.265538215637207 +UNP,1985-11-25,4.213006019592285 +UNP,1985-11-26,4.223513126373291 +UNP,1985-11-27,4.244524955749512 +UNP,1985-11-29,4.286550045013428 +UNP,1985-12-02,4.276043891906738 +UNP,1985-12-03,4.276043891906738 +UNP,1985-12-04,4.328575134277344 +UNP,1985-12-05,4.265538215637207 +UNP,1985-12-06,4.234018802642822 +UNP,1985-12-09,4.244524955749512 +UNP,1985-12-10,4.181488037109375 +UNP,1985-12-11,4.1919941902160645 +UNP,1985-12-12,4.1919941902160645 +UNP,1985-12-13,4.36009407043457 +UNP,1985-12-16,4.391613006591797 +UNP,1985-12-17,4.381105899810791 +UNP,1985-12-18,4.412624835968018 +UNP,1985-12-19,4.475663185119629 +UNP,1985-12-20,4.48616886138916 +UNP,1985-12-23,4.454649925231934 +UNP,1985-12-24,4.475663185119629 +UNP,1985-12-26,4.517687797546387 +UNP,1985-12-27,4.538700103759766 +UNP,1985-12-30,4.507181167602539 +UNP,1985-12-31,4.528193950653076 +UNP,1986-01-02,4.559712886810303 +UNP,1986-01-03,4.559712886810303 +UNP,1986-01-06,4.517687797546387 +UNP,1986-01-07,4.591230869293213 +UNP,1986-01-08,4.391613006591797 +UNP,1986-01-09,4.286550045013428 +UNP,1986-01-10,4.213006019592285 +UNP,1986-01-13,4.255031108856201 +UNP,1986-01-14,4.297056198120117 +UNP,1986-01-15,4.276043891906738 +UNP,1986-01-16,4.328575134277344 +UNP,1986-01-17,4.391613006591797 +UNP,1986-01-20,4.37060022354126 +UNP,1986-01-21,4.255031108856201 +UNP,1986-01-22,4.16047477722168 +UNP,1986-01-23,4.097437858581543 +UNP,1986-01-24,4.065918922424316 +UNP,1986-01-27,4.128955841064453 +UNP,1986-01-28,4.097437858581543 +UNP,1986-01-29,4.202499866485596 +UNP,1986-01-30,4.181488037109375 +UNP,1986-01-31,4.181488037109375 +UNP,1986-02-03,4.076425075531006 +UNP,1986-02-04,3.950350046157837 +UNP,1986-02-05,3.950350046157837 +UNP,1986-02-06,3.9608559608459473 +UNP,1986-02-07,4.0238938331604 +UNP,1986-02-10,4.107944011688232 +UNP,1986-02-11,4.170980930328369 +UNP,1986-02-12,4.170980930328369 +UNP,1986-02-13,4.181488037109375 +UNP,1986-02-14,4.234018802642822 +UNP,1986-02-18,4.202499866485596 +UNP,1986-02-19,4.107944011688232 +UNP,1986-02-20,4.118450164794922 +UNP,1986-02-21,4.170980930328369 +UNP,1986-02-24,4.1919941902160645 +UNP,1986-02-25,4.223513126373291 +UNP,1986-02-26,4.223513126373291 +UNP,1986-02-27,4.265538215637207 +UNP,1986-02-28,4.202499866485596 +UNP,1986-03-03,4.181488037109375 +UNP,1986-03-04,4.202499866485596 +UNP,1986-03-05,4.307562828063965 +UNP,1986-03-06,4.286550045013428 +UNP,1986-03-07,4.265538215637207 +UNP,1986-03-10,4.328575134277344 +UNP,1986-03-11,4.465156078338623 +UNP,1986-03-12,4.528193950653076 +UNP,1986-03-13,4.49667501449585 +UNP,1986-03-14,4.612244129180908 +UNP,1986-03-17,4.612244129180908 +UNP,1986-03-18,4.612244129180908 +UNP,1986-03-19,4.643763065338135 +UNP,1986-03-20,4.528193950653076 +UNP,1986-03-21,4.286550045013428 +UNP,1986-03-24,4.559712886810303 +UNP,1986-03-25,4.559712886810303 +UNP,1986-03-26,4.580725193023682 +UNP,1986-03-27,4.580725193023682 +UNP,1986-03-31,4.601737976074219 +UNP,1986-04-01,4.528193950653076 +UNP,1986-04-02,4.475663185119629 +UNP,1986-04-03,4.391613006591797 +UNP,1986-04-04,4.37060022354126 +UNP,1986-04-07,4.349587917327881 +UNP,1986-04-08,4.402119159698486 +UNP,1986-04-09,4.36009407043457 +UNP,1986-04-10,4.412624835968018 +UNP,1986-04-11,4.381105899810791 +UNP,1986-04-14,4.49667501449585 +UNP,1986-04-15,4.549205780029297 +UNP,1986-04-16,4.549205780029297 +UNP,1986-04-17,4.517687797546387 +UNP,1986-04-18,4.475663185119629 +UNP,1986-04-21,4.412624835968018 +UNP,1986-04-22,4.402119159698486 +UNP,1986-04-23,4.37060022354126 +UNP,1986-04-24,4.402119159698486 +UNP,1986-04-25,4.412624835968018 +UNP,1986-04-28,4.391613006591797 +UNP,1986-04-29,4.391613006591797 +UNP,1986-04-30,4.328575134277344 +UNP,1986-05-01,4.286550045013428 +UNP,1986-05-02,4.276043891906738 +UNP,1986-05-05,4.255031108856201 +UNP,1986-05-06,4.265538215637207 +UNP,1986-05-07,4.244524955749512 +UNP,1986-05-08,4.265538215637207 +UNP,1986-05-09,4.402119159698486 +UNP,1986-05-12,4.391613006591797 +UNP,1986-05-13,4.381105899810791 +UNP,1986-05-14,4.391613006591797 +UNP,1986-05-15,4.328575134277344 +UNP,1986-05-16,4.339080810546875 +UNP,1986-05-19,4.391613006591797 +UNP,1986-05-20,4.36009407043457 +UNP,1986-05-21,4.381105899810791 +UNP,1986-05-22,4.412624835968018 +UNP,1986-05-23,4.412624835968018 +UNP,1986-05-27,4.465156078338623 +UNP,1986-05-28,4.49667501449585 +UNP,1986-05-29,4.538700103759766 +UNP,1986-05-30,4.528193950653076 +UNP,1986-06-02,4.454649925231934 +UNP,1986-06-03,4.475663185119629 +UNP,1986-06-04,4.507181167602539 +UNP,1986-06-05,4.528193950653076 +UNP,1986-06-06,4.507181167602539 +UNP,1986-06-09,4.433638095855713 +UNP,1986-06-10,4.517687797546387 +UNP,1986-06-11,4.7488250732421875 +UNP,1986-06-12,4.7908501625061035 +UNP,1986-06-13,4.811862945556641 +UNP,1986-06-16,4.7488250732421875 +UNP,1986-06-17,4.7067999839782715 +UNP,1986-06-18,4.685788154602051 +UNP,1986-06-19,4.675281047821045 +UNP,1986-06-20,4.696293830871582 +UNP,1986-06-23,4.675281047821045 +UNP,1986-06-24,4.675281047821045 +UNP,1986-06-25,4.7067999839782715 +UNP,1986-06-26,4.7488250732421875 +UNP,1986-06-27,4.780344009399414 +UNP,1986-06-30,4.780344009399414 +UNP,1986-07-01,4.7908501625061035 +UNP,1986-07-02,4.780344009399414 +UNP,1986-07-03,4.7908501625061035 +UNP,1986-07-07,4.675281047821045 +UNP,1986-07-08,4.591230869293213 +UNP,1986-07-09,4.7067999839782715 +UNP,1986-07-10,4.769837856292725 +UNP,1986-07-11,4.7908501625061035 +UNP,1986-07-14,4.759331226348877 +UNP,1986-07-15,4.643763065338135 +UNP,1986-07-16,4.685788154602051 +UNP,1986-07-17,4.7067999839782715 +UNP,1986-07-18,4.675281047821045 +UNP,1986-07-21,4.6227498054504395 +UNP,1986-07-22,4.643763065338135 +UNP,1986-07-23,4.6227498054504395 +UNP,1986-07-24,4.49667501449585 +UNP,1986-07-25,4.507181167602539 +UNP,1986-07-28,4.412624835968018 +UNP,1986-07-29,4.265538215637207 +UNP,1986-07-30,4.349587917327881 +UNP,1986-07-31,4.349587917327881 +UNP,1986-08-01,4.36009407043457 +UNP,1986-08-04,4.423130989074707 +UNP,1986-08-05,4.475663185119629 +UNP,1986-08-06,4.517687797546387 +UNP,1986-08-07,4.538700103759766 +UNP,1986-08-08,4.549205780029297 +UNP,1986-08-11,4.6227498054504395 +UNP,1986-08-12,4.654269218444824 +UNP,1986-08-13,4.7067999839782715 +UNP,1986-08-14,4.738318920135498 +UNP,1986-08-15,4.7488250732421875 +UNP,1986-08-18,4.738318920135498 +UNP,1986-08-19,4.6647748947143555 +UNP,1986-08-20,4.738318920135498 +UNP,1986-08-21,4.7908501625061035 +UNP,1986-08-22,4.843380928039551 +UNP,1986-08-25,4.811862945556641 +UNP,1986-08-26,4.874899864196777 +UNP,1986-08-27,4.916924953460693 +UNP,1986-08-28,4.9799628257751465 +UNP,1986-08-29,5.011480808258057 +UNP,1986-09-02,4.895913124084473 +UNP,1986-09-03,4.958950042724609 +UNP,1986-09-04,5.200593948364258 +UNP,1986-09-05,5.085024833679199 +UNP,1986-09-08,5.043000221252441 +UNP,1986-09-09,5.043000221252441 +UNP,1986-09-10,5.0219879150390625 +UNP,1986-09-11,4.759331226348877 +UNP,1986-09-12,4.633255958557129 +UNP,1986-09-15,4.7488250732421875 +UNP,1986-09-16,4.759331226348877 +UNP,1986-09-17,4.769837856292725 +UNP,1986-09-18,4.7067999839782715 +UNP,1986-09-19,4.7488250732421875 +UNP,1986-09-22,4.780344009399414 +UNP,1986-09-23,4.843380928039551 +UNP,1986-09-24,4.801355838775635 +UNP,1986-09-25,4.759331226348877 +UNP,1986-09-26,4.727812767028809 +UNP,1986-09-29,4.696293830871582 +UNP,1986-09-30,4.769837856292725 +UNP,1986-10-01,4.801355838775635 +UNP,1986-10-02,4.780344009399414 +UNP,1986-10-03,4.759331226348877 +UNP,1986-10-06,4.832874774932861 +UNP,1986-10-07,4.832874774932861 +UNP,1986-10-08,4.937938213348389 +UNP,1986-10-09,4.969456195831299 +UNP,1986-10-10,4.927431106567383 +UNP,1986-10-13,4.927431106567383 +UNP,1986-10-14,4.906418800354004 +UNP,1986-10-15,4.916924953460693 +UNP,1986-10-16,4.916924953460693 +UNP,1986-10-17,4.927431106567383 +UNP,1986-10-20,4.927431106567383 +UNP,1986-10-21,4.927431106567383 +UNP,1986-10-22,5.000975131988525 +UNP,1986-10-23,5.0640130043029785 +UNP,1986-10-24,5.011480808258057 +UNP,1986-10-27,4.9799628257751465 +UNP,1986-10-28,4.9799628257751465 +UNP,1986-10-29,4.990468978881836 +UNP,1986-10-30,5.000975131988525 +UNP,1986-10-31,5.053505897521973 +UNP,1986-11-03,5.0640130043029785 +UNP,1986-11-04,5.0640130043029785 +UNP,1986-11-05,5.1060380935668945 +UNP,1986-11-06,5.2216057777404785 +UNP,1986-11-07,5.242619037628174 +UNP,1986-11-10,5.200593948364258 +UNP,1986-11-11,5.200593948364258 +UNP,1986-11-12,5.242619037628174 +UNP,1986-11-13,5.190087795257568 +UNP,1986-11-14,5.127049922943115 +UNP,1986-11-17,5.074519157409668 +UNP,1986-11-18,4.958950042724609 +UNP,1986-11-19,5.0219879150390625 +UNP,1986-11-20,5.1060380935668945 +UNP,1986-11-21,5.242619037628174 +UNP,1986-11-24,5.368693828582764 +UNP,1986-11-25,5.368693828582764 +UNP,1986-11-26,5.3056559562683105 +UNP,1986-11-28,5.358188152313232 +UNP,1986-12-01,5.379199981689453 +UNP,1986-12-02,5.589324951171875 +UNP,1986-12-03,5.5998311042785645 +UNP,1986-12-04,5.5998311042785645 +UNP,1986-12-05,5.61033821105957 +UNP,1986-12-08,5.515780925750732 +UNP,1986-12-09,5.41071891784668 +UNP,1986-12-10,5.347681045532227 +UNP,1986-12-11,5.326669216156006 +UNP,1986-12-12,5.3056559562683105 +UNP,1986-12-15,5.2741379737854 +UNP,1986-12-16,5.326669216156006 +UNP,1986-12-17,5.379199981689453 +UNP,1986-12-18,5.347681045532227 +UNP,1986-12-19,5.452744007110596 +UNP,1986-12-22,5.473755836486816 +UNP,1986-12-23,5.379199981689453 +UNP,1986-12-24,5.368693828582764 +UNP,1986-12-26,5.358188152313232 +UNP,1986-12-29,5.2216057777404785 +UNP,1986-12-30,5.232112884521484 +UNP,1986-12-31,5.232112884521484 +UNP,1987-01-02,5.316163063049316 +UNP,1987-01-05,5.547299861907959 +UNP,1987-01-06,5.526288032531738 +UNP,1987-01-07,5.505274772644043 +UNP,1987-01-08,5.452744007110596 +UNP,1987-01-09,5.473755836486816 +UNP,1987-01-12,5.673375129699707 +UNP,1987-01-13,5.694387912750244 +UNP,1987-01-14,5.86248779296875 +UNP,1987-01-15,5.694387912750244 +UNP,1987-01-16,5.652362823486328 +UNP,1987-01-19,5.778438091278076 +UNP,1987-01-20,5.76793098449707 +UNP,1987-01-21,5.73641300201416 +UNP,1987-01-22,5.883500099182129 +UNP,1987-01-23,5.809956073760986 +UNP,1987-01-26,5.757424831390381 +UNP,1987-01-27,5.799449920654297 +UNP,1987-01-28,5.8729939460754395 +UNP,1987-01-29,5.73641300201416 +UNP,1987-01-30,5.757424831390381 +UNP,1987-02-02,5.74691915512085 +UNP,1987-02-03,5.74691915512085 +UNP,1987-02-04,5.936030864715576 +UNP,1987-02-05,6.10413122177124 +UNP,1987-02-06,6.209194183349609 +UNP,1987-02-09,6.209194183349609 +UNP,1987-02-10,6.167169094085693 +UNP,1987-02-11,6.240713119506836 +UNP,1987-02-12,6.272231101989746 +UNP,1987-02-13,6.335268974304199 +UNP,1987-02-17,6.461343765258789 +UNP,1987-02-18,6.461343765258789 +UNP,1987-02-19,6.524381160736084 +UNP,1987-02-20,6.566405773162842 +UNP,1987-02-23,6.345775127410889 +UNP,1987-02-24,6.156662940979004 +UNP,1987-02-25,6.083118915557861 +UNP,1987-02-26,6.051599979400635 +UNP,1987-02-27,6.135650157928467 +UNP,1987-03-02,6.083118915557861 +UNP,1987-03-03,6.177674770355225 +UNP,1987-03-04,6.303750038146973 +UNP,1987-03-05,6.345775127410889 +UNP,1987-03-06,6.377294063568115 +UNP,1987-03-09,6.293243885040283 +UNP,1987-03-10,6.272231101989746 +UNP,1987-03-11,6.177674770355225 +UNP,1987-03-12,6.251218795776367 +UNP,1987-03-13,6.23020601272583 +UNP,1987-03-16,6.23020601272583 +UNP,1987-03-17,6.461343765258789 +UNP,1987-03-18,6.5559000968933105 +UNP,1987-03-19,6.5559000968933105 +UNP,1987-03-20,6.629444122314453 +UNP,1987-03-23,6.69248104095459 +UNP,1987-03-24,6.671469211578369 +UNP,1987-03-25,6.650455951690674 +UNP,1987-03-26,6.639949798583984 +UNP,1987-03-27,6.5138750076293945 +UNP,1987-03-30,6.32476282119751 +UNP,1987-03-31,6.32476282119751 +UNP,1987-04-01,6.32476282119751 +UNP,1987-04-02,6.545393943786621 +UNP,1987-04-03,6.639949798583984 +UNP,1987-04-06,6.492863178253174 +UNP,1987-04-07,6.524381160736084 +UNP,1987-04-08,6.534887790679932 +UNP,1987-04-09,6.345775127410889 +UNP,1987-04-10,6.251218795776367 +UNP,1987-04-13,6.135650157928467 +UNP,1987-04-14,5.936030864715576 +UNP,1987-04-15,6.041093826293945 +UNP,1987-04-16,5.9990692138671875 +UNP,1987-04-20,5.925525188446045 +UNP,1987-04-21,6.030588150024414 +UNP,1987-04-22,5.883500099182129 +UNP,1987-04-23,5.9150190353393555 +UNP,1987-04-24,5.841475009918213 +UNP,1987-04-27,5.851981163024902 +UNP,1987-04-28,5.86248779296875 +UNP,1987-04-29,5.8729939460754395 +UNP,1987-04-30,5.9990692138671875 +UNP,1987-05-01,5.9990692138671875 +UNP,1987-05-04,6.051599979400635 +UNP,1987-05-05,6.261724948883057 +UNP,1987-05-06,6.66096305847168 +UNP,1987-05-07,6.534887790679932 +UNP,1987-05-08,6.450838088989258 +UNP,1987-05-11,6.261724948883057 +UNP,1987-05-12,6.335268974304199 +UNP,1987-05-13,6.503368854522705 +UNP,1987-05-14,6.4718499183654785 +UNP,1987-05-15,6.4298248291015625 +UNP,1987-05-18,6.419319152832031 +UNP,1987-05-19,6.366787910461426 +UNP,1987-05-20,6.19868803024292 +UNP,1987-05-21,6.062106132507324 +UNP,1987-05-22,6.051599979400635 +UNP,1987-05-26,6.156662940979004 +UNP,1987-05-27,6.114637851715088 +UNP,1987-05-28,6.062106132507324 +UNP,1987-05-29,5.946537971496582 +UNP,1987-06-01,5.883500099182129 +UNP,1987-06-02,5.86248779296875 +UNP,1987-06-03,6.041093826293945 +UNP,1987-06-04,6.167169094085693 +UNP,1987-06-05,6.188180923461914 +UNP,1987-06-08,6.146155834197998 +UNP,1987-06-09,6.209194183349609 +UNP,1987-06-10,6.219699859619141 +UNP,1987-06-11,6.240713119506836 +UNP,1987-06-12,6.32476282119751 +UNP,1987-06-15,6.314256191253662 +UNP,1987-06-16,6.272231101989746 +UNP,1987-06-17,6.345775127410889 +UNP,1987-06-18,6.398305892944336 +UNP,1987-06-19,6.461343765258789 +UNP,1987-06-22,6.503368854522705 +UNP,1987-06-23,6.5559000968933105 +UNP,1987-06-24,6.524381160736084 +UNP,1987-06-25,6.566405773162842 +UNP,1987-06-26,6.5138750076293945 +UNP,1987-06-29,6.639949798583984 +UNP,1987-06-30,6.587419033050537 +UNP,1987-07-01,6.492863178253174 +UNP,1987-07-02,6.545393943786621 +UNP,1987-07-06,6.387800216674805 +UNP,1987-07-07,6.4718499183654785 +UNP,1987-07-08,6.482356071472168 +UNP,1987-07-09,6.566405773162842 +UNP,1987-07-10,6.566405773162842 +UNP,1987-07-13,6.576912879943848 +UNP,1987-07-14,6.618937969207764 +UNP,1987-07-15,6.587419033050537 +UNP,1987-07-16,6.650455951690674 +UNP,1987-07-17,6.808050155639648 +UNP,1987-07-20,6.755518913269043 +UNP,1987-07-21,6.713493824005127 +UNP,1987-07-22,6.850074768066406 +UNP,1987-07-23,6.955138206481934 +UNP,1987-07-24,6.986656188964844 +UNP,1987-07-27,6.923618793487549 +UNP,1987-07-28,6.965643882751465 +UNP,1987-07-29,7.01817512512207 +UNP,1987-07-30,7.070705890655518 +UNP,1987-07-31,7.1232380867004395 +UNP,1987-08-03,7.207287788391113 +UNP,1987-08-04,7.070705890655518 +UNP,1987-08-05,7.039187908172607 +UNP,1987-08-06,6.997162818908691 +UNP,1987-08-07,6.892099857330322 +UNP,1987-08-10,7.049694061279297 +UNP,1987-08-11,7.15475606918335 +UNP,1987-08-12,7.081212997436523 +UNP,1987-08-13,7.028680801391602 +UNP,1987-08-14,6.923618793487549 +UNP,1987-08-17,6.839569091796875 +UNP,1987-08-18,6.776531219482422 +UNP,1987-08-19,6.745013236999512 +UNP,1987-08-20,6.7870378494262695 +UNP,1987-08-21,6.839569091796875 +UNP,1987-08-24,6.8290629386901855 +UNP,1987-08-25,6.955138206481934 +UNP,1987-08-26,6.860580921173096 +UNP,1987-08-27,6.850074768066406 +UNP,1987-08-28,6.713493824005127 +UNP,1987-08-31,6.702988147735596 +UNP,1987-09-01,6.608430862426758 +UNP,1987-09-02,6.492863178253174 +UNP,1987-09-03,6.482356071472168 +UNP,1987-09-04,6.450838088989258 +UNP,1987-09-08,6.314256191253662 +UNP,1987-09-09,6.261724948883057 +UNP,1987-09-10,6.335268974304199 +UNP,1987-09-11,6.597925186157227 +UNP,1987-09-14,6.639949798583984 +UNP,1987-09-15,6.608430862426758 +UNP,1987-09-16,6.597925186157227 +UNP,1987-09-17,6.5559000968933105 +UNP,1987-09-18,6.524381160736084 +UNP,1987-09-21,6.503368854522705 +UNP,1987-09-22,6.69248104095459 +UNP,1987-09-23,6.766025066375732 +UNP,1987-09-24,6.860580921173096 +UNP,1987-09-25,6.892099857330322 +UNP,1987-09-28,6.923618793487549 +UNP,1987-09-29,6.839569091796875 +UNP,1987-09-30,6.734506130218506 +UNP,1987-10-01,6.702988147735596 +UNP,1987-10-02,6.755518913269043 +UNP,1987-10-05,6.745013236999512 +UNP,1987-10-06,6.639949798583984 +UNP,1987-10-07,6.524381160736084 +UNP,1987-10-08,6.32476282119751 +UNP,1987-10-09,6.219699859619141 +UNP,1987-10-12,6.240713119506836 +UNP,1987-10-13,6.240713119506836 +UNP,1987-10-14,5.988563060760498 +UNP,1987-10-15,5.778438091278076 +UNP,1987-10-16,5.40021276473999 +UNP,1987-10-19,4.244524955749512 +UNP,1987-10-20,4.349587917327881 +UNP,1987-10-21,4.769837856292725 +UNP,1987-10-22,4.538700103759766 +UNP,1987-10-23,4.412624835968018 +UNP,1987-10-26,3.9608559608459473 +UNP,1987-10-27,4.0238938331604 +UNP,1987-10-28,3.929337978363037 +UNP,1987-10-29,4.1919941902160645 +UNP,1987-10-30,4.454649925231934 +UNP,1987-11-02,4.769837856292725 +UNP,1987-11-03,4.570219039916992 +UNP,1987-11-04,4.507181167602539 +UNP,1987-11-05,4.6647748947143555 +UNP,1987-11-06,4.7488250732421875 +UNP,1987-11-09,4.517687797546387 +UNP,1987-11-10,4.297056198120117 +UNP,1987-11-11,4.349587917327881 +UNP,1987-11-12,4.444143772125244 +UNP,1987-11-13,4.549205780029297 +UNP,1987-11-16,4.685788154602051 +UNP,1987-11-17,4.559712886810303 +UNP,1987-11-18,4.528193950653076 +UNP,1987-11-19,4.433638095855713 +UNP,1987-11-20,4.49667501449585 +UNP,1987-11-23,4.412624835968018 +UNP,1987-11-24,4.559712886810303 +UNP,1987-11-25,4.433638095855713 +UNP,1987-11-27,4.37060022354126 +UNP,1987-11-30,4.16047477722168 +UNP,1987-12-01,4.16047477722168 +UNP,1987-12-02,4.1919941902160645 +UNP,1987-12-03,4.139462947845459 +UNP,1987-12-04,4.139462947845459 +UNP,1987-12-07,4.307562828063965 +UNP,1987-12-08,4.381105899810791 +UNP,1987-12-09,4.37060022354126 +UNP,1987-12-10,4.328575134277344 +UNP,1987-12-11,4.36009407043457 +UNP,1987-12-14,4.318068981170654 +UNP,1987-12-15,4.286550045013428 +UNP,1987-12-16,4.570219039916992 +UNP,1987-12-17,4.423130989074707 +UNP,1987-12-18,4.475663185119629 +UNP,1987-12-21,4.454649925231934 +UNP,1987-12-22,4.517687797546387 +UNP,1987-12-23,4.759331226348877 +UNP,1987-12-24,4.727812767028809 +UNP,1987-12-28,4.591230869293213 +UNP,1987-12-29,4.49667501449585 +UNP,1987-12-30,4.507181167602539 +UNP,1987-12-31,4.538700103759766 +UNP,1988-01-04,4.82236909866333 +UNP,1988-01-05,4.874899864196777 +UNP,1988-01-06,4.843380928039551 +UNP,1988-01-07,5.000975131988525 +UNP,1988-01-08,4.675281047821045 +UNP,1988-01-11,4.82236909866333 +UNP,1988-01-12,4.717306137084961 +UNP,1988-01-13,4.6647748947143555 +UNP,1988-01-14,4.591230869293213 +UNP,1988-01-15,4.685788154602051 +UNP,1988-01-18,4.633255958557129 +UNP,1988-01-19,4.559712886810303 +UNP,1988-01-20,4.48616886138916 +UNP,1988-01-21,4.381105899810791 +UNP,1988-01-22,4.412624835968018 +UNP,1988-01-25,4.559712886810303 +UNP,1988-01-26,4.538700103759766 +UNP,1988-01-27,4.591230869293213 +UNP,1988-01-28,4.601737976074219 +UNP,1988-01-29,4.601737976074219 +UNP,1988-02-01,4.6227498054504395 +UNP,1988-02-02,4.685788154602051 +UNP,1988-02-03,4.6647748947143555 +UNP,1988-02-04,4.696293830871582 +UNP,1988-02-05,4.7067999839782715 +UNP,1988-02-08,4.643763065338135 +UNP,1988-02-09,4.7067999839782715 +UNP,1988-02-10,4.7488250732421875 +UNP,1988-02-11,4.685788154602051 +UNP,1988-02-12,4.738318920135498 +UNP,1988-02-16,4.885406017303467 +UNP,1988-02-17,4.801355838775635 +UNP,1988-02-18,4.811862945556641 +UNP,1988-02-19,4.853888034820557 +UNP,1988-02-22,5.011480808258057 +UNP,1988-02-23,4.94844388961792 +UNP,1988-02-24,4.927431106567383 +UNP,1988-02-25,4.885406017303467 +UNP,1988-02-26,4.874899864196777 +UNP,1988-02-29,4.874899864196777 +UNP,1988-03-01,4.885406017303467 +UNP,1988-03-02,4.94844388961792 +UNP,1988-03-03,5.000975131988525 +UNP,1988-03-04,4.9799628257751465 +UNP,1988-03-07,5.053505897521973 +UNP,1988-03-08,5.232112884521484 +UNP,1988-03-09,5.379199981689453 +UNP,1988-03-10,5.169075012207031 +UNP,1988-03-11,5.421225070953369 +UNP,1988-03-14,5.505274772644043 +UNP,1988-03-15,5.431731224060059 +UNP,1988-03-16,5.463250160217285 +UNP,1988-03-17,5.557806015014648 +UNP,1988-03-18,5.536794185638428 +UNP,1988-03-21,5.421225070953369 +UNP,1988-03-22,5.484262943267822 +UNP,1988-03-23,5.5998311042785645 +UNP,1988-03-24,5.526288032531738 +UNP,1988-03-25,5.41071891784668 +UNP,1988-03-28,5.316163063049316 +UNP,1988-03-29,5.379199981689453 +UNP,1988-03-30,5.347681045532227 +UNP,1988-03-31,5.358188152313232 +UNP,1988-04-04,5.2636308670043945 +UNP,1988-04-05,5.337174892425537 +UNP,1988-04-06,5.463250160217285 +UNP,1988-04-07,5.568313121795654 +UNP,1988-04-08,5.5998311042785645 +UNP,1988-04-11,5.715400218963623 +UNP,1988-04-12,5.851981163024902 +UNP,1988-04-13,5.74691915512085 +UNP,1988-04-14,5.547299861907959 +UNP,1988-04-15,5.494769096374512 +UNP,1988-04-18,5.5788187980651855 +UNP,1988-04-19,5.536794185638428 +UNP,1988-04-20,5.463250160217285 +UNP,1988-04-21,5.473755836486816 +UNP,1988-04-22,5.515780925750732 +UNP,1988-04-25,5.536794185638428 +UNP,1988-04-26,5.568313121795654 +UNP,1988-04-27,5.515780925750732 +UNP,1988-04-28,5.515780925750732 +UNP,1988-04-29,5.547299861907959 +UNP,1988-05-02,5.515780925750732 +UNP,1988-05-03,5.505274772644043 +UNP,1988-05-04,5.484262943267822 +UNP,1988-05-05,5.463250160217285 +UNP,1988-05-06,5.358188152313232 +UNP,1988-05-09,5.2216057777404785 +UNP,1988-05-10,5.28464412689209 +UNP,1988-05-11,5.179581165313721 +UNP,1988-05-12,5.169075012207031 +UNP,1988-05-13,5.211100101470947 +UNP,1988-05-16,5.326669216156006 +UNP,1988-05-17,5.1480631828308105 +UNP,1988-05-18,5.1480631828308105 +UNP,1988-05-19,5.085024833679199 +UNP,1988-05-20,5.011480808258057 +UNP,1988-05-23,4.916924953460693 +UNP,1988-05-24,5.0640130043029785 +UNP,1988-05-25,5.011480808258057 +UNP,1988-05-26,5.095530986785889 +UNP,1988-05-27,5.1060380935668945 +UNP,1988-05-31,5.358188152313232 +UNP,1988-06-01,5.452744007110596 +UNP,1988-06-02,5.557806015014648 +UNP,1988-06-03,5.5998311042785645 +UNP,1988-06-06,5.547299861907959 +UNP,1988-06-07,5.431731224060059 +UNP,1988-06-08,5.536794185638428 +UNP,1988-06-09,5.505274772644043 +UNP,1988-06-10,5.484262943267822 +UNP,1988-06-13,5.463250160217285 +UNP,1988-06-14,5.505274772644043 +UNP,1988-06-15,5.526288032531738 +UNP,1988-06-16,5.431731224060059 +UNP,1988-06-17,5.41071891784668 +UNP,1988-06-20,5.41071891784668 +UNP,1988-06-21,5.452744007110596 +UNP,1988-06-22,5.494769096374512 +UNP,1988-06-23,5.484262943267822 +UNP,1988-06-24,5.526288032531738 +UNP,1988-06-27,5.431731224060059 +UNP,1988-06-28,5.442237854003906 +UNP,1988-06-29,5.368693828582764 +UNP,1988-06-30,5.452744007110596 +UNP,1988-07-01,5.326669216156006 +UNP,1988-07-05,5.421225070953369 +UNP,1988-07-06,5.295149803161621 +UNP,1988-07-07,5.368693828582764 +UNP,1988-07-08,5.368693828582764 +UNP,1988-07-11,5.295149803161621 +UNP,1988-07-12,5.295149803161621 +UNP,1988-07-13,5.3056559562683105 +UNP,1988-07-14,5.368693828582764 +UNP,1988-07-15,5.389706134796143 +UNP,1988-07-18,5.442237854003906 +UNP,1988-07-19,5.337174892425537 +UNP,1988-07-20,5.347681045532227 +UNP,1988-07-21,5.232112884521484 +UNP,1988-07-22,5.074519157409668 +UNP,1988-07-25,5.053505897521973 +UNP,1988-07-26,5.0219879150390625 +UNP,1988-07-27,4.969456195831299 +UNP,1988-07-28,4.937938213348389 +UNP,1988-07-29,5.137556076049805 +UNP,1988-08-01,5.127049922943115 +UNP,1988-08-02,5.074519157409668 +UNP,1988-08-03,5.0640130043029785 +UNP,1988-08-04,5.1480631828308105 +UNP,1988-08-05,5.127049922943115 +UNP,1988-08-08,5.043000221252441 +UNP,1988-08-09,4.969456195831299 +UNP,1988-08-10,4.916924953460693 +UNP,1988-08-11,4.874899864196777 +UNP,1988-08-12,4.895913124084473 +UNP,1988-08-15,4.853888034820557 +UNP,1988-08-16,4.916924953460693 +UNP,1988-08-17,4.895913124084473 +UNP,1988-08-18,4.82236909866333 +UNP,1988-08-19,4.864394187927246 +UNP,1988-08-22,4.780344009399414 +UNP,1988-08-23,4.727812767028809 +UNP,1988-08-24,4.843380928039551 +UNP,1988-08-25,4.82236909866333 +UNP,1988-08-26,4.811862945556641 +UNP,1988-08-29,4.82236909866333 +UNP,1988-08-30,4.82236909866333 +UNP,1988-08-31,4.801355838775635 +UNP,1988-09-01,4.727812767028809 +UNP,1988-09-02,4.801355838775635 +UNP,1988-09-06,4.811862945556641 +UNP,1988-09-07,4.738318920135498 +UNP,1988-09-08,4.717306137084961 +UNP,1988-09-09,4.675281047821045 +UNP,1988-09-12,4.6647748947143555 +UNP,1988-09-13,4.780344009399414 +UNP,1988-09-14,4.885406017303467 +UNP,1988-09-15,4.885406017303467 +UNP,1988-09-16,4.853888034820557 +UNP,1988-09-19,4.843380928039551 +UNP,1988-09-20,4.927431106567383 +UNP,1988-09-21,4.969456195831299 +UNP,1988-09-22,4.937938213348389 +UNP,1988-09-23,4.906418800354004 +UNP,1988-09-26,4.874899864196777 +UNP,1988-09-27,4.82236909866333 +UNP,1988-09-28,4.853888034820557 +UNP,1988-09-29,4.885406017303467 +UNP,1988-09-30,5.0219879150390625 +UNP,1988-10-03,4.916924953460693 +UNP,1988-10-04,4.843380928039551 +UNP,1988-10-05,4.864394187927246 +UNP,1988-10-06,4.895913124084473 +UNP,1988-10-07,4.958950042724609 +UNP,1988-10-10,4.927431106567383 +UNP,1988-10-11,4.895913124084473 +UNP,1988-10-12,4.811862945556641 +UNP,1988-10-13,4.906418800354004 +UNP,1988-10-14,4.895913124084473 +UNP,1988-10-17,4.937938213348389 +UNP,1988-10-18,4.927431106567383 +UNP,1988-10-19,5.0219879150390625 +UNP,1988-10-20,5.1480631828308105 +UNP,1988-10-21,5.347681045532227 +UNP,1988-10-24,5.232112884521484 +UNP,1988-10-25,5.242619037628174 +UNP,1988-10-26,5.337174892425537 +UNP,1988-10-27,5.190087795257568 +UNP,1988-10-28,5.326669216156006 +UNP,1988-10-31,5.358188152313232 +UNP,1988-11-01,5.347681045532227 +UNP,1988-11-02,5.316163063049316 +UNP,1988-11-03,5.326669216156006 +UNP,1988-11-04,5.2741379737854 +UNP,1988-11-07,5.200593948364258 +UNP,1988-11-08,5.232112884521484 +UNP,1988-11-09,5.211100101470947 +UNP,1988-11-10,5.190087795257568 +UNP,1988-11-11,5.169075012207031 +UNP,1988-11-14,5.2216057777404785 +UNP,1988-11-15,5.2216057777404785 +UNP,1988-11-16,5.169075012207031 +UNP,1988-11-17,5.158568859100342 +UNP,1988-11-18,5.190087795257568 +UNP,1988-11-21,5.137556076049805 +UNP,1988-11-22,5.127049922943115 +UNP,1988-11-23,5.179581165313721 +UNP,1988-11-25,5.127049922943115 +UNP,1988-11-28,5.137556076049805 +UNP,1988-11-29,5.158568859100342 +UNP,1988-11-30,5.127049922943115 +UNP,1988-12-01,5.1480631828308105 +UNP,1988-12-02,5.137556076049805 +UNP,1988-12-05,5.158568859100342 +UNP,1988-12-06,5.2741379737854 +UNP,1988-12-07,5.253125190734863 +UNP,1988-12-08,5.2636308670043945 +UNP,1988-12-09,5.3056559562683105 +UNP,1988-12-12,5.337174892425537 +UNP,1988-12-13,5.295149803161621 +UNP,1988-12-14,5.295149803161621 +UNP,1988-12-15,5.2636308670043945 +UNP,1988-12-16,5.358188152313232 +UNP,1988-12-19,5.41071891784668 +UNP,1988-12-20,5.347681045532227 +UNP,1988-12-21,5.389706134796143 +UNP,1988-12-22,5.421225070953369 +UNP,1988-12-23,5.421225070953369 +UNP,1988-12-27,5.452744007110596 +UNP,1988-12-28,5.452744007110596 +UNP,1988-12-29,5.452744007110596 +UNP,1988-12-30,5.40021276473999 +UNP,1989-01-03,5.358188152313232 +UNP,1989-01-04,5.442237854003906 +UNP,1989-01-05,5.484262943267822 +UNP,1989-01-06,5.694387912750244 +UNP,1989-01-09,5.704894065856934 +UNP,1989-01-10,5.5998311042785645 +UNP,1989-01-11,5.683880805969238 +UNP,1989-01-12,5.620843887329102 +UNP,1989-01-13,5.620843887329102 +UNP,1989-01-16,5.6418561935424805 +UNP,1989-01-17,5.5998311042785645 +UNP,1989-01-18,5.662868976593018 +UNP,1989-01-19,5.725905895233154 +UNP,1989-01-20,5.662868976593018 +UNP,1989-01-23,5.694387912750244 +UNP,1989-01-24,5.788943767547607 +UNP,1989-01-25,5.74691915512085 +UNP,1989-01-26,5.715400218963623 +UNP,1989-01-27,5.74691915512085 +UNP,1989-01-30,5.778438091278076 +UNP,1989-01-31,5.8729939460754395 +UNP,1989-02-01,5.74691915512085 +UNP,1989-02-02,5.74691915512085 +UNP,1989-02-03,5.74691915512085 +UNP,1989-02-06,5.830968856811523 +UNP,1989-02-07,5.946537971496582 +UNP,1989-02-08,5.89400577545166 +UNP,1989-02-09,5.830968856811523 +UNP,1989-02-10,5.809956073760986 +UNP,1989-02-13,5.809956073760986 +UNP,1989-02-14,5.809956073760986 +UNP,1989-02-15,5.883500099182129 +UNP,1989-02-16,5.967549800872803 +UNP,1989-02-17,6.062106132507324 +UNP,1989-02-21,5.9570441246032715 +UNP,1989-02-22,5.76793098449707 +UNP,1989-02-23,5.76793098449707 +UNP,1989-02-24,5.694387912750244 +UNP,1989-02-27,5.683880805969238 +UNP,1989-02-28,5.673375129699707 +UNP,1989-03-01,5.704894065856934 +UNP,1989-03-02,5.673375129699707 +UNP,1989-03-03,5.694387912750244 +UNP,1989-03-06,5.757424831390381 +UNP,1989-03-07,5.851981163024902 +UNP,1989-03-08,5.778438091278076 +UNP,1989-03-09,5.778438091278076 +UNP,1989-03-10,5.715400218963623 +UNP,1989-03-13,5.809956073760986 +UNP,1989-03-14,5.74691915512085 +UNP,1989-03-15,5.778438091278076 +UNP,1989-03-16,5.778438091278076 +UNP,1989-03-17,5.5998311042785645 +UNP,1989-03-20,5.557806015014648 +UNP,1989-03-21,5.5998311042785645 +UNP,1989-03-22,5.557806015014648 +UNP,1989-03-23,5.379199981689453 +UNP,1989-03-27,5.389706134796143 +UNP,1989-03-28,5.368693828582764 +UNP,1989-03-29,5.505274772644043 +UNP,1989-03-30,5.463250160217285 +UNP,1989-03-31,5.557806015014648 +UNP,1989-04-03,5.547299861907959 +UNP,1989-04-04,5.515780925750732 +UNP,1989-04-05,5.473755836486816 +UNP,1989-04-06,5.442237854003906 +UNP,1989-04-07,5.442237854003906 +UNP,1989-04-10,5.473755836486816 +UNP,1989-04-11,5.484262943267822 +UNP,1989-04-12,5.494769096374512 +UNP,1989-04-13,5.442237854003906 +UNP,1989-04-14,5.547299861907959 +UNP,1989-04-17,5.5998311042785645 +UNP,1989-04-18,5.725905895233154 +UNP,1989-04-19,5.694387912750244 +UNP,1989-04-20,5.557806015014648 +UNP,1989-04-21,5.568313121795654 +UNP,1989-04-24,5.662868976593018 +UNP,1989-04-25,5.61033821105957 +UNP,1989-04-26,5.557806015014648 +UNP,1989-04-27,5.9990692138671875 +UNP,1989-04-28,5.936030864715576 +UNP,1989-05-01,5.925525188446045 +UNP,1989-05-02,5.9570441246032715 +UNP,1989-05-03,5.967549800872803 +UNP,1989-05-04,5.9570441246032715 +UNP,1989-05-05,5.967549800872803 +UNP,1989-05-08,5.967549800872803 +UNP,1989-05-09,5.9570441246032715 +UNP,1989-05-10,5.9150190353393555 +UNP,1989-05-11,5.9570441246032715 +UNP,1989-05-12,6.009574890136719 +UNP,1989-05-15,6.009574890136719 +UNP,1989-05-16,6.020081043243408 +UNP,1989-05-17,5.988563060760498 +UNP,1989-05-18,5.978055953979492 +UNP,1989-05-19,6.009574890136719 +UNP,1989-05-22,6.041093826293945 +UNP,1989-05-23,6.062106132507324 +UNP,1989-05-24,6.10413122177124 +UNP,1989-05-25,6.125144004821777 +UNP,1989-05-26,6.167169094085693 +UNP,1989-05-30,6.114637851715088 +UNP,1989-05-31,6.146155834197998 +UNP,1989-06-01,6.114637851715088 +UNP,1989-06-02,6.146155834197998 +UNP,1989-06-05,6.083118915557861 +UNP,1989-06-06,6.093625068664551 +UNP,1989-06-07,6.10413122177124 +UNP,1989-06-08,6.072612762451172 +UNP,1989-06-09,6.093625068664551 +UNP,1989-06-12,6.125144004821777 +UNP,1989-06-13,6.093625068664551 +UNP,1989-06-14,6.072612762451172 +UNP,1989-06-15,6.041093826293945 +UNP,1989-06-16,6.062106132507324 +UNP,1989-06-19,6.10413122177124 +UNP,1989-06-20,6.083118915557861 +UNP,1989-06-21,6.072612762451172 +UNP,1989-06-22,6.062106132507324 +UNP,1989-06-23,6.083118915557861 +UNP,1989-06-26,6.030588150024414 +UNP,1989-06-27,6.072612762451172 +UNP,1989-06-28,5.988563060760498 +UNP,1989-06-29,5.946537971496582 +UNP,1989-06-30,5.883500099182129 +UNP,1989-07-03,5.978055953979492 +UNP,1989-07-05,6.051599979400635 +UNP,1989-07-06,6.009574890136719 +UNP,1989-07-07,6.041093826293945 +UNP,1989-07-10,6.051599979400635 +UNP,1989-07-11,6.083118915557861 +UNP,1989-07-12,6.062106132507324 +UNP,1989-07-13,6.051599979400635 +UNP,1989-07-14,6.10413122177124 +UNP,1989-07-17,6.062106132507324 +UNP,1989-07-18,6.051599979400635 +UNP,1989-07-19,6.135650157928467 +UNP,1989-07-20,6.051599979400635 +UNP,1989-07-21,6.135650157928467 +UNP,1989-07-24,6.261724948883057 +UNP,1989-07-25,6.419319152832031 +UNP,1989-07-26,6.629444122314453 +UNP,1989-07-27,6.503368854522705 +UNP,1989-07-28,6.4298248291015625 +UNP,1989-07-31,6.503368854522705 +UNP,1989-08-01,6.450838088989258 +UNP,1989-08-02,6.408812999725342 +UNP,1989-08-03,6.492863178253174 +UNP,1989-08-04,6.492863178253174 +UNP,1989-08-07,6.639949798583984 +UNP,1989-08-08,6.576912879943848 +UNP,1989-08-09,6.629444122314453 +UNP,1989-08-10,6.587419033050537 +UNP,1989-08-11,6.503368854522705 +UNP,1989-08-14,6.461343765258789 +UNP,1989-08-15,6.450838088989258 +UNP,1989-08-16,6.482356071472168 +UNP,1989-08-17,6.419319152832031 +UNP,1989-08-18,6.408812999725342 +UNP,1989-08-21,6.345775127410889 +UNP,1989-08-22,6.345775127410889 +UNP,1989-08-23,6.35628080368042 +UNP,1989-08-24,6.492863178253174 +UNP,1989-08-25,6.534887790679932 +UNP,1989-08-28,6.650455951690674 +UNP,1989-08-29,6.608430862426758 +UNP,1989-08-30,6.713493824005127 +UNP,1989-08-31,6.734506130218506 +UNP,1989-09-01,6.702988147735596 +UNP,1989-09-05,6.69248104095459 +UNP,1989-09-06,6.639949798583984 +UNP,1989-09-07,6.5559000968933105 +UNP,1989-09-08,6.5559000968933105 +UNP,1989-09-11,6.503368854522705 +UNP,1989-09-12,6.492863178253174 +UNP,1989-09-13,6.408812999725342 +UNP,1989-09-14,6.35628080368042 +UNP,1989-09-15,6.461343765258789 +UNP,1989-09-18,6.576912879943848 +UNP,1989-09-19,6.5138750076293945 +UNP,1989-09-20,6.534887790679932 +UNP,1989-09-21,6.5138750076293945 +UNP,1989-09-22,6.440330982208252 +UNP,1989-09-25,6.398305892944336 +UNP,1989-09-26,6.419319152832031 +UNP,1989-09-27,6.4298248291015625 +UNP,1989-09-28,6.461343765258789 +UNP,1989-09-29,6.461343765258789 +UNP,1989-10-02,6.545393943786621 +UNP,1989-10-03,6.608430862426758 +UNP,1989-10-04,6.66096305847168 +UNP,1989-10-05,6.576912879943848 +UNP,1989-10-06,6.5559000968933105 +UNP,1989-10-09,6.587419033050537 +UNP,1989-10-10,6.702988147735596 +UNP,1989-10-11,6.671469211578369 +UNP,1989-10-12,6.618937969207764 +UNP,1989-10-13,6.167169094085693 +UNP,1989-10-16,6.219699859619141 +UNP,1989-10-17,6.251218795776367 +UNP,1989-10-18,6.188180923461914 +UNP,1989-10-19,6.303750038146973 +UNP,1989-10-20,6.450838088989258 +UNP,1989-10-23,6.398305892944336 +UNP,1989-10-24,6.240713119506836 +UNP,1989-10-25,6.240713119506836 +UNP,1989-10-26,6.177674770355225 +UNP,1989-10-27,6.146155834197998 +UNP,1989-10-30,6.083118915557861 +UNP,1989-10-31,6.219699859619141 +UNP,1989-11-01,6.135650157928467 +UNP,1989-11-02,6.093625068664551 +UNP,1989-11-03,6.125144004821777 +UNP,1989-11-06,6.051599979400635 +UNP,1989-11-07,5.988563060760498 +UNP,1989-11-08,6.030588150024414 +UNP,1989-11-09,6.020081043243408 +UNP,1989-11-10,6.219699859619141 +UNP,1989-11-13,6.19868803024292 +UNP,1989-11-14,6.177674770355225 +UNP,1989-11-15,6.167169094085693 +UNP,1989-11-16,6.167169094085693 +UNP,1989-11-17,6.167169094085693 +UNP,1989-11-20,6.072612762451172 +UNP,1989-11-21,6.083118915557861 +UNP,1989-11-22,6.167169094085693 +UNP,1989-11-24,6.23020601272583 +UNP,1989-11-27,6.19868803024292 +UNP,1989-11-28,6.19868803024292 +UNP,1989-11-29,6.093625068664551 +UNP,1989-11-30,6.10413122177124 +UNP,1989-12-01,6.19868803024292 +UNP,1989-12-04,6.303750038146973 +UNP,1989-12-05,6.23020601272583 +UNP,1989-12-06,6.188180923461914 +UNP,1989-12-07,6.135650157928467 +UNP,1989-12-08,6.167169094085693 +UNP,1989-12-11,6.177674770355225 +UNP,1989-12-12,6.314256191253662 +UNP,1989-12-13,6.5138750076293945 +UNP,1989-12-14,6.450838088989258 +UNP,1989-12-15,6.408812999725342 +UNP,1989-12-18,6.32476282119751 +UNP,1989-12-19,6.240713119506836 +UNP,1989-12-20,6.282738208770752 +UNP,1989-12-21,6.398305892944336 +UNP,1989-12-22,6.440330982208252 +UNP,1989-12-26,6.419319152832031 +UNP,1989-12-27,6.387800216674805 +UNP,1989-12-28,6.387800216674805 +UNP,1989-12-29,6.440330982208252 +UNP,1990-01-02,6.702988147735596 +UNP,1990-01-03,6.608430862426758 +UNP,1990-01-04,6.576912879943848 +UNP,1990-01-05,6.576912879943848 +UNP,1990-01-08,6.608430862426758 +UNP,1990-01-09,6.545393943786621 +UNP,1990-01-10,6.4718499183654785 +UNP,1990-01-11,6.503368854522705 +UNP,1990-01-12,6.345775127410889 +UNP,1990-01-15,6.387800216674805 +UNP,1990-01-16,6.482356071472168 +UNP,1990-01-17,6.377294063568115 +UNP,1990-01-18,6.482356071472168 +UNP,1990-01-19,6.461343765258789 +UNP,1990-01-22,6.377294063568115 +UNP,1990-01-23,6.398305892944336 +UNP,1990-01-24,6.377294063568115 +UNP,1990-01-25,6.303750038146973 +UNP,1990-01-26,6.261724948883057 +UNP,1990-01-29,6.19868803024292 +UNP,1990-01-30,6.10413122177124 +UNP,1990-01-31,6.251218795776367 +UNP,1990-02-01,6.209194183349609 +UNP,1990-02-02,6.19868803024292 +UNP,1990-02-05,6.167169094085693 +UNP,1990-02-06,6.156662940979004 +UNP,1990-02-07,6.23020601272583 +UNP,1990-02-08,6.272231101989746 +UNP,1990-02-09,6.398305892944336 +UNP,1990-02-12,6.314256191253662 +UNP,1990-02-13,6.272231101989746 +UNP,1990-02-14,6.293243885040283 +UNP,1990-02-15,6.35628080368042 +UNP,1990-02-16,6.398305892944336 +UNP,1990-02-20,6.293243885040283 +UNP,1990-02-21,6.303750038146973 +UNP,1990-02-22,6.32476282119751 +UNP,1990-02-23,6.282738208770752 +UNP,1990-02-26,6.303750038146973 +UNP,1990-02-27,6.387800216674805 +UNP,1990-02-28,6.387800216674805 +UNP,1990-03-01,6.377294063568115 +UNP,1990-03-02,6.377294063568115 +UNP,1990-03-05,6.303750038146973 +UNP,1990-03-06,6.366787910461426 +UNP,1990-03-07,6.251218795776367 +UNP,1990-03-08,6.261724948883057 +UNP,1990-03-09,6.156662940979004 +UNP,1990-03-12,6.093625068664551 +UNP,1990-03-13,5.9990692138671875 +UNP,1990-03-14,5.978055953979492 +UNP,1990-03-15,5.946537971496582 +UNP,1990-03-16,5.9570441246032715 +UNP,1990-03-19,5.9990692138671875 +UNP,1990-03-20,5.851981163024902 +UNP,1990-03-21,5.820463180541992 +UNP,1990-03-22,5.851981163024902 +UNP,1990-03-23,5.788943767547607 +UNP,1990-03-26,5.830968856811523 +UNP,1990-03-27,5.9570441246032715 +UNP,1990-03-28,5.9570441246032715 +UNP,1990-03-29,5.946537971496582 +UNP,1990-03-30,6.093625068664551 +UNP,1990-04-02,6.062106132507324 +UNP,1990-04-03,6.009574890136719 +UNP,1990-04-04,5.9150190353393555 +UNP,1990-04-05,5.883500099182129 +UNP,1990-04-06,5.799449920654297 +UNP,1990-04-09,5.841475009918213 +UNP,1990-04-10,5.820463180541992 +UNP,1990-04-11,5.788943767547607 +UNP,1990-04-12,5.788943767547607 +UNP,1990-04-16,5.8729939460754395 +UNP,1990-04-17,5.8729939460754395 +UNP,1990-04-18,5.809956073760986 +UNP,1990-04-19,5.76793098449707 +UNP,1990-04-20,5.715400218963623 +UNP,1990-04-23,5.620843887329102 +UNP,1990-04-24,5.6418561935424805 +UNP,1990-04-25,5.694387912750244 +UNP,1990-04-26,5.809956073760986 +UNP,1990-04-27,5.73641300201416 +UNP,1990-04-30,5.715400218963623 +UNP,1990-05-01,5.704894065856934 +UNP,1990-05-02,5.788943767547607 +UNP,1990-05-03,5.86248779296875 +UNP,1990-05-04,5.86248779296875 +UNP,1990-05-07,5.8729939460754395 +UNP,1990-05-08,5.9150190353393555 +UNP,1990-05-09,5.904512882232666 +UNP,1990-05-10,5.936030864715576 +UNP,1990-05-11,6.030588150024414 +UNP,1990-05-14,5.9570441246032715 +UNP,1990-05-15,5.925525188446045 +UNP,1990-05-16,5.904512882232666 +UNP,1990-05-17,5.946537971496582 +UNP,1990-05-18,5.946537971496582 +UNP,1990-05-21,5.967549800872803 +UNP,1990-05-22,5.967549800872803 +UNP,1990-05-23,5.936030864715576 +UNP,1990-05-24,5.9150190353393555 +UNP,1990-05-25,5.883500099182129 +UNP,1990-05-29,5.9150190353393555 +UNP,1990-05-30,5.978055953979492 +UNP,1990-05-31,5.978055953979492 +UNP,1990-06-01,6.114637851715088 +UNP,1990-06-04,6.282738208770752 +UNP,1990-06-05,6.167169094085693 +UNP,1990-06-06,6.156662940979004 +UNP,1990-06-07,6.19868803024292 +UNP,1990-06-08,6.093625068664551 +UNP,1990-06-11,6.125144004821777 +UNP,1990-06-12,6.167169094085693 +UNP,1990-06-13,6.177674770355225 +UNP,1990-06-14,6.156662940979004 +UNP,1990-06-15,6.188180923461914 +UNP,1990-06-18,6.10413122177124 +UNP,1990-06-19,6.114637851715088 +UNP,1990-06-20,6.083118915557861 +UNP,1990-06-21,6.093625068664551 +UNP,1990-06-22,6.051599979400635 +UNP,1990-06-25,5.9570441246032715 +UNP,1990-06-26,5.86248779296875 +UNP,1990-06-27,5.830968856811523 +UNP,1990-06-28,5.883500099182129 +UNP,1990-06-29,5.89400577545166 +UNP,1990-07-02,5.8729939460754395 +UNP,1990-07-03,5.904512882232666 +UNP,1990-07-05,5.820463180541992 +UNP,1990-07-06,5.830968856811523 +UNP,1990-07-09,5.809956073760986 +UNP,1990-07-10,5.778438091278076 +UNP,1990-07-11,5.883500099182129 +UNP,1990-07-12,6.009574890136719 +UNP,1990-07-13,6.083118915557861 +UNP,1990-07-16,6.062106132507324 +UNP,1990-07-17,6.072612762451172 +UNP,1990-07-18,6.009574890136719 +UNP,1990-07-19,6.10413122177124 +UNP,1990-07-20,6.135650157928467 +UNP,1990-07-23,6.041093826293945 +UNP,1990-07-24,6.146155834197998 +UNP,1990-07-25,6.125144004821777 +UNP,1990-07-26,6.146155834197998 +UNP,1990-07-27,6.177674770355225 +UNP,1990-07-30,6.366787910461426 +UNP,1990-07-31,6.293243885040283 +UNP,1990-08-01,6.345775127410889 +UNP,1990-08-02,6.545393943786621 +UNP,1990-08-03,6.32476282119751 +UNP,1990-08-06,6.272231101989746 +UNP,1990-08-07,6.32476282119751 +UNP,1990-08-08,6.240713119506836 +UNP,1990-08-09,6.240713119506836 +UNP,1990-08-10,6.19868803024292 +UNP,1990-08-13,6.209194183349609 +UNP,1990-08-14,6.219699859619141 +UNP,1990-08-15,6.156662940979004 +UNP,1990-08-16,6.051599979400635 +UNP,1990-08-17,5.925525188446045 +UNP,1990-08-20,6.167169094085693 +UNP,1990-08-21,6.083118915557861 +UNP,1990-08-22,6.114637851715088 +UNP,1990-08-23,5.967549800872803 +UNP,1990-08-24,5.8729939460754395 +UNP,1990-08-27,6.009574890136719 +UNP,1990-08-28,6.041093826293945 +UNP,1990-08-29,6.020081043243408 +UNP,1990-08-30,5.946537971496582 +UNP,1990-08-31,6.009574890136719 +UNP,1990-09-04,5.967549800872803 +UNP,1990-09-05,6.041093826293945 +UNP,1990-09-06,6.083118915557861 +UNP,1990-09-07,6.093625068664551 +UNP,1990-09-10,5.978055953979492 +UNP,1990-09-11,5.936030864715576 +UNP,1990-09-12,5.946537971496582 +UNP,1990-09-13,5.9150190353393555 +UNP,1990-09-14,5.89400577545166 +UNP,1990-09-17,6.009574890136719 +UNP,1990-09-18,6.072612762451172 +UNP,1990-09-19,6.009574890136719 +UNP,1990-09-20,5.9150190353393555 +UNP,1990-09-21,5.883500099182129 +UNP,1990-09-24,5.74691915512085 +UNP,1990-09-25,5.788943767547607 +UNP,1990-09-26,5.788943767547607 +UNP,1990-09-27,5.683880805969238 +UNP,1990-09-28,5.589324951171875 +UNP,1990-10-01,5.6418561935424805 +UNP,1990-10-02,5.673375129699707 +UNP,1990-10-03,5.620843887329102 +UNP,1990-10-04,5.526288032531738 +UNP,1990-10-05,5.61033821105957 +UNP,1990-10-08,5.725905895233154 +UNP,1990-10-09,5.6418561935424805 +UNP,1990-10-10,5.631350040435791 +UNP,1990-10-11,5.494769096374512 +UNP,1990-10-12,5.431731224060059 +UNP,1990-10-15,5.463250160217285 +UNP,1990-10-16,5.337174892425537 +UNP,1990-10-17,5.2741379737854 +UNP,1990-10-18,5.379199981689453 +UNP,1990-10-19,5.473755836486816 +UNP,1990-10-22,5.5788187980651855 +UNP,1990-10-23,5.547299861907959 +UNP,1990-10-24,5.61033821105957 +UNP,1990-10-25,5.536794185638428 +UNP,1990-10-26,5.505274772644043 +UNP,1990-10-29,5.442237854003906 +UNP,1990-10-30,5.41071891784668 +UNP,1990-10-31,5.2636308670043945 +UNP,1990-11-01,5.3056559562683105 +UNP,1990-11-02,5.452744007110596 +UNP,1990-11-05,5.557806015014648 +UNP,1990-11-06,5.568313121795654 +UNP,1990-11-07,5.515780925750732 +UNP,1990-11-08,5.557806015014648 +UNP,1990-11-09,5.694387912750244 +UNP,1990-11-12,5.809956073760986 +UNP,1990-11-13,5.73641300201416 +UNP,1990-11-14,5.788943767547607 +UNP,1990-11-15,5.757424831390381 +UNP,1990-11-16,5.631350040435791 +UNP,1990-11-19,5.662868976593018 +UNP,1990-11-20,5.652362823486328 +UNP,1990-11-21,5.631350040435791 +UNP,1990-11-23,5.5998311042785645 +UNP,1990-11-26,5.473755836486816 +UNP,1990-11-27,5.515780925750732 +UNP,1990-11-28,5.526288032531738 +UNP,1990-11-29,5.526288032531738 +UNP,1990-11-30,5.631350040435791 +UNP,1990-12-03,5.704894065856934 +UNP,1990-12-04,5.715400218963623 +UNP,1990-12-05,5.799449920654297 +UNP,1990-12-06,5.76793098449707 +UNP,1990-12-07,5.788943767547607 +UNP,1990-12-10,5.788943767547607 +UNP,1990-12-11,5.76793098449707 +UNP,1990-12-12,5.778438091278076 +UNP,1990-12-13,5.778438091278076 +UNP,1990-12-14,5.778438091278076 +UNP,1990-12-17,5.788943767547607 +UNP,1990-12-18,5.841475009918213 +UNP,1990-12-19,5.89400577545166 +UNP,1990-12-20,5.936030864715576 +UNP,1990-12-21,5.946537971496582 +UNP,1990-12-24,5.925525188446045 +UNP,1990-12-26,5.925525188446045 +UNP,1990-12-27,5.89400577545166 +UNP,1990-12-28,5.9150190353393555 +UNP,1990-12-31,5.936030864715576 +UNP,1991-01-02,5.883500099182129 +UNP,1991-01-03,5.851981163024902 +UNP,1991-01-04,5.820463180541992 +UNP,1991-01-07,5.76793098449707 +UNP,1991-01-08,5.74691915512085 +UNP,1991-01-09,5.5998311042785645 +UNP,1991-01-10,5.6418561935424805 +UNP,1991-01-11,5.5998311042785645 +UNP,1991-01-14,5.505274772644043 +UNP,1991-01-15,5.568313121795654 +UNP,1991-01-16,5.662868976593018 +UNP,1991-01-17,5.925525188446045 +UNP,1991-01-18,6.114637851715088 +UNP,1991-01-21,6.072612762451172 +UNP,1991-01-22,6.062106132507324 +UNP,1991-01-23,6.167169094085693 +UNP,1991-01-24,6.177674770355225 +UNP,1991-01-25,6.19868803024292 +UNP,1991-01-28,6.135650157928467 +UNP,1991-01-29,6.10413122177124 +UNP,1991-01-30,6.177674770355225 +UNP,1991-01-31,6.251218795776367 +UNP,1991-02-01,6.293243885040283 +UNP,1991-02-04,6.303750038146973 +UNP,1991-02-05,6.251218795776367 +UNP,1991-02-06,6.387800216674805 +UNP,1991-02-07,6.303750038146973 +UNP,1991-02-08,6.377294063568115 +UNP,1991-02-11,6.419319152832031 +UNP,1991-02-12,6.419319152832031 +UNP,1991-02-13,6.503368854522705 +UNP,1991-02-14,6.461343765258789 +UNP,1991-02-15,6.4718499183654785 +UNP,1991-02-19,6.5559000968933105 +UNP,1991-02-20,6.482356071472168 +UNP,1991-02-21,6.5138750076293945 +UNP,1991-02-22,6.503368854522705 +UNP,1991-02-25,6.5138750076293945 +UNP,1991-02-26,6.408812999725342 +UNP,1991-02-27,6.5138750076293945 +UNP,1991-02-28,6.482356071472168 +UNP,1991-03-01,6.650455951690674 +UNP,1991-03-04,6.5559000968933105 +UNP,1991-03-05,6.6819748878479 +UNP,1991-03-06,6.587419033050537 +UNP,1991-03-07,6.503368854522705 +UNP,1991-03-08,6.32476282119751 +UNP,1991-03-11,6.19868803024292 +UNP,1991-03-12,6.10413122177124 +UNP,1991-03-13,6.051599979400635 +UNP,1991-03-14,6.041093826293945 +UNP,1991-03-15,6.083118915557861 +UNP,1991-03-18,6.083118915557861 +UNP,1991-03-19,6.135650157928467 +UNP,1991-03-20,6.10413122177124 +UNP,1991-03-21,6.083118915557861 +UNP,1991-03-22,6.030588150024414 +UNP,1991-03-25,6.093625068664551 +UNP,1991-03-26,6.10413122177124 +UNP,1991-03-27,6.093625068664551 +UNP,1991-03-28,6.135650157928467 +UNP,1991-04-01,6.062106132507324 +UNP,1991-04-02,6.146155834197998 +UNP,1991-04-03,6.125144004821777 +UNP,1991-04-04,6.177674770355225 +UNP,1991-04-05,6.125144004821777 +UNP,1991-04-08,6.219699859619141 +UNP,1991-04-09,6.146155834197998 +UNP,1991-04-10,6.219699859619141 +UNP,1991-04-11,6.32476282119751 +UNP,1991-04-12,6.524381160736084 +UNP,1991-04-15,6.482356071472168 +UNP,1991-04-16,6.587419033050537 +UNP,1991-04-17,6.839569091796875 +UNP,1991-04-18,6.986656188964844 +UNP,1991-04-19,6.902606010437012 +UNP,1991-04-22,6.850074768066406 +UNP,1991-04-23,6.913113117218018 +UNP,1991-04-24,6.923618793487549 +UNP,1991-04-25,6.850074768066406 +UNP,1991-04-26,6.839569091796875 +UNP,1991-04-29,6.745013236999512 +UNP,1991-04-30,6.713493824005127 +UNP,1991-05-01,6.776531219482422 +UNP,1991-05-02,6.776531219482422 +UNP,1991-05-03,6.913113117218018 +UNP,1991-05-06,6.923618793487549 +UNP,1991-05-07,6.965643882751465 +UNP,1991-05-08,6.997162818908691 +UNP,1991-05-09,7.049694061279297 +UNP,1991-05-10,6.986656188964844 +UNP,1991-05-13,6.902606010437012 +UNP,1991-05-14,6.871088027954102 +UNP,1991-05-15,6.755518913269043 +UNP,1991-05-16,6.7870378494262695 +UNP,1991-05-17,6.871088027954102 +UNP,1991-05-20,6.839569091796875 +UNP,1991-05-21,6.81855583190918 +UNP,1991-05-22,6.881594181060791 +UNP,1991-05-23,6.860580921173096 +UNP,1991-05-24,6.902606010437012 +UNP,1991-05-28,7.007668972015381 +UNP,1991-05-29,7.207287788391113 +UNP,1991-05-30,7.238805770874023 +UNP,1991-05-31,7.375388145446777 +UNP,1991-06-03,7.427918910980225 +UNP,1991-06-04,7.553994178771973 +UNP,1991-06-05,7.532980918884277 +UNP,1991-06-06,7.543488025665283 +UNP,1991-06-07,7.459437847137451 +UNP,1991-06-10,7.469944000244141 +UNP,1991-06-11,7.459437847137451 +UNP,1991-06-12,7.459437847137451 +UNP,1991-06-13,7.4489312171936035 +UNP,1991-06-14,7.575006008148193 +UNP,1991-06-17,7.543488025665283 +UNP,1991-06-18,7.459437847137451 +UNP,1991-06-19,7.333363056182861 +UNP,1991-06-20,7.070705890655518 +UNP,1991-06-21,7.175768852233887 +UNP,1991-06-24,7.1232380867004395 +UNP,1991-06-25,7.102224826812744 +UNP,1991-06-26,6.997162818908691 +UNP,1991-06-27,7.039187908172607 +UNP,1991-06-28,7.01817512512207 +UNP,1991-07-01,7.175768852233887 +UNP,1991-07-02,7.217793941497803 +UNP,1991-07-03,7.196781158447266 +UNP,1991-07-05,7.291337966918945 +UNP,1991-07-08,7.3648810386657715 +UNP,1991-07-09,7.333363056182861 +UNP,1991-07-10,7.301844120025635 +UNP,1991-07-11,7.312349796295166 +UNP,1991-07-12,7.312349796295166 +UNP,1991-07-15,7.270325183868408 +UNP,1991-07-16,7.259819030761719 +UNP,1991-07-17,7.343869209289551 +UNP,1991-07-18,7.459437847137451 +UNP,1991-07-19,7.417413234710693 +UNP,1991-07-22,7.459437847137451 +UNP,1991-07-23,7.4069061279296875 +UNP,1991-07-24,7.385893821716309 +UNP,1991-07-25,7.438425064086914 +UNP,1991-07-26,7.501462936401367 +UNP,1991-07-29,7.511969089508057 +UNP,1991-07-30,7.532980918884277 +UNP,1991-07-31,7.564499855041504 +UNP,1991-08-01,7.459437847137451 +UNP,1991-08-02,7.427918910980225 +UNP,1991-08-05,7.4069061279296875 +UNP,1991-08-06,7.532980918884277 +UNP,1991-08-07,7.501462936401367 +UNP,1991-08-08,7.427918910980225 +UNP,1991-08-09,7.385893821716309 +UNP,1991-08-12,7.3228559494018555 +UNP,1991-08-13,7.207287788391113 +UNP,1991-08-14,7.228300094604492 +UNP,1991-08-15,7.217793941497803 +UNP,1991-08-16,7.133743762969971 +UNP,1991-08-19,6.944631099700928 +UNP,1991-08-20,6.955138206481934 +UNP,1991-08-21,7.217793941497803 +UNP,1991-08-22,7.301844120025635 +UNP,1991-08-23,7.427918910980225 +UNP,1991-08-26,7.438425064086914 +UNP,1991-08-27,7.385893821716309 +UNP,1991-08-28,7.438425064086914 +UNP,1991-08-29,7.438425064086914 +UNP,1991-08-30,7.4489312171936035 +UNP,1991-09-03,7.2808308601379395 +UNP,1991-09-04,7.48045015335083 +UNP,1991-09-05,7.564499855041504 +UNP,1991-09-06,7.659056186676025 +UNP,1991-09-09,7.617031097412109 +UNP,1991-09-10,7.375388145446777 +UNP,1991-09-11,7.343869209289551 +UNP,1991-09-12,7.501462936401367 +UNP,1991-09-13,7.575006008148193 +UNP,1991-09-16,7.669562816619873 +UNP,1991-09-17,7.6800689697265625 +UNP,1991-09-18,7.5960187911987305 +UNP,1991-09-19,7.617031097412109 +UNP,1991-09-20,7.785130977630615 +UNP,1991-09-23,7.858675003051758 +UNP,1991-09-24,8.005763053894043 +UNP,1991-09-25,7.911205768585205 +UNP,1991-09-26,7.848168849945068 +UNP,1991-09-27,7.7641191482543945 +UNP,1991-09-30,7.858675003051758 +UNP,1991-10-01,7.984749794006348 +UNP,1991-10-02,8.110824584960938 +UNP,1991-10-03,7.921712875366211 +UNP,1991-10-04,7.795638084411621 +UNP,1991-10-07,7.795638084411621 +UNP,1991-10-08,7.795638084411621 +UNP,1991-10-09,7.690575122833252 +UNP,1991-10-10,7.94272518157959 +UNP,1991-10-11,7.921712875366211 +UNP,1991-10-14,8.06879997253418 +UNP,1991-10-15,8.110824584960938 +UNP,1991-10-16,8.152850151062012 +UNP,1991-10-17,8.278924942016602 +UNP,1991-10-18,8.341962814331055 +UNP,1991-10-21,8.362975120544434 +UNP,1991-10-22,8.362975120544434 +UNP,1991-10-23,8.468037605285645 +UNP,1991-10-24,8.341962814331055 +UNP,1991-10-25,8.110824584960938 +UNP,1991-10-28,8.19487476348877 +UNP,1991-10-29,8.257912635803223 +UNP,1991-10-30,8.173863410949707 +UNP,1991-10-31,8.215888023376465 +UNP,1991-11-01,8.278924942016602 +UNP,1991-11-04,8.299938201904297 +UNP,1991-11-05,8.257912635803223 +UNP,1991-11-06,8.236900329589844 +UNP,1991-11-07,8.383988380432129 +UNP,1991-11-08,8.383988380432129 +UNP,1991-11-11,8.510063171386719 +UNP,1991-11-12,8.573100090026855 +UNP,1991-11-13,8.552087783813477 +UNP,1991-11-14,8.59411334991455 +UNP,1991-11-15,8.19487476348877 +UNP,1991-11-18,8.173863410949707 +UNP,1991-11-19,7.900700092315674 +UNP,1991-11-20,7.732600212097168 +UNP,1991-11-21,7.753612995147705 +UNP,1991-11-22,7.60652494430542 +UNP,1991-11-25,7.648550033569336 +UNP,1991-11-26,7.648550033569336 +UNP,1991-11-27,7.522474765777588 +UNP,1991-11-29,7.564499855041504 +UNP,1991-12-02,7.795638084411621 +UNP,1991-12-03,8.089813232421875 +UNP,1991-12-04,8.257912635803223 +UNP,1991-12-05,8.257912635803223 +UNP,1991-12-06,8.19487476348877 +UNP,1991-12-09,7.858675003051758 +UNP,1991-12-10,7.669562816619873 +UNP,1991-12-11,7.459437847137451 +UNP,1991-12-12,7.690575122833252 +UNP,1991-12-13,7.837663173675537 +UNP,1991-12-16,7.900700092315674 +UNP,1991-12-17,7.795638084411621 +UNP,1991-12-18,7.795638084411621 +UNP,1991-12-19,7.795638084411621 +UNP,1991-12-20,7.837663173675537 +UNP,1991-12-23,8.341962814331055 +UNP,1991-12-24,8.383988380432129 +UNP,1991-12-26,8.383988380432129 +UNP,1991-12-27,8.362975120544434 +UNP,1991-12-30,8.489049911499023 +UNP,1991-12-31,8.699174880981445 +UNP,1992-01-02,8.447025299072266 +UNP,1992-01-03,8.383988380432129 +UNP,1992-01-06,8.236900329589844 +UNP,1992-01-07,8.173863410949707 +UNP,1992-01-08,7.900700092315674 +UNP,1992-01-09,7.900700092315674 +UNP,1992-01-10,7.900700092315674 +UNP,1992-01-13,8.005763053894043 +UNP,1992-01-14,8.173863410949707 +UNP,1992-01-15,8.236900329589844 +UNP,1992-01-16,8.32094955444336 +UNP,1992-01-17,8.278924942016602 +UNP,1992-01-20,8.110824584960938 +UNP,1992-01-21,8.026775360107422 +UNP,1992-01-22,7.858675003051758 +UNP,1992-01-23,7.816649913787842 +UNP,1992-01-24,7.837663173675537 +UNP,1992-01-27,7.648550033569336 +UNP,1992-01-28,7.585513114929199 +UNP,1992-01-29,7.564499855041504 +UNP,1992-01-30,7.60652494430542 +UNP,1992-01-31,7.648550033569336 +UNP,1992-02-03,7.732600212097168 +UNP,1992-02-04,8.06879997253418 +UNP,1992-02-05,7.984749794006348 +UNP,1992-02-06,8.152850151062012 +UNP,1992-02-07,8.19487476348877 +UNP,1992-02-10,8.19487476348877 +UNP,1992-02-11,8.19487476348877 +UNP,1992-02-12,8.362975120544434 +UNP,1992-02-13,8.236900329589844 +UNP,1992-02-14,8.152850151062012 +UNP,1992-02-18,8.19487476348877 +UNP,1992-02-19,8.278924942016602 +UNP,1992-02-20,8.426012992858887 +UNP,1992-02-21,8.19487476348877 +UNP,1992-02-24,8.257912635803223 +UNP,1992-02-25,8.257912635803223 +UNP,1992-02-26,8.19487476348877 +UNP,1992-02-27,8.06879997253418 +UNP,1992-02-28,7.984749794006348 +UNP,1992-03-02,8.005763053894043 +UNP,1992-03-03,8.131837844848633 +UNP,1992-03-04,8.06879997253418 +UNP,1992-03-05,7.94272518157959 +UNP,1992-03-06,7.816649913787842 +UNP,1992-03-09,7.984749794006348 +UNP,1992-03-10,7.94272518157959 +UNP,1992-03-11,7.94272518157959 +UNP,1992-03-12,7.900700092315674 +UNP,1992-03-13,7.984749794006348 +UNP,1992-03-16,7.984749794006348 +UNP,1992-03-17,8.089813232421875 +UNP,1992-03-18,8.026775360107422 +UNP,1992-03-19,8.152850151062012 +UNP,1992-03-20,8.215888023376465 +UNP,1992-03-23,8.19487476348877 +UNP,1992-03-24,8.026775360107422 +UNP,1992-03-25,8.06879997253418 +UNP,1992-03-26,7.879687786102295 +UNP,1992-03-27,7.837663173675537 +UNP,1992-03-30,7.837663173675537 +UNP,1992-03-31,7.900700092315674 +UNP,1992-04-01,7.963737964630127 +UNP,1992-04-02,7.837663173675537 +UNP,1992-04-03,7.984749794006348 +UNP,1992-04-06,8.173863410949707 +UNP,1992-04-07,8.026775360107422 +UNP,1992-04-08,7.837663173675537 +UNP,1992-04-09,7.984749794006348 +UNP,1992-04-10,8.005763053894043 +UNP,1992-04-13,8.0477876663208 +UNP,1992-04-14,8.173863410949707 +UNP,1992-04-15,8.404999732971191 +UNP,1992-04-16,8.657150268554688 +UNP,1992-04-20,8.404999732971191 +UNP,1992-04-21,8.404999732971191 +UNP,1992-04-22,8.257912635803223 +UNP,1992-04-23,8.552087783813477 +UNP,1992-04-24,8.552087783813477 +UNP,1992-04-27,8.678162574768066 +UNP,1992-04-28,8.74120044708252 +UNP,1992-04-29,8.97233772277832 +UNP,1992-04-30,8.951325416564941 +UNP,1992-05-01,9.077400207519531 +UNP,1992-05-04,8.9933500289917 +UNP,1992-05-05,9.056387901306152 +UNP,1992-05-06,9.182462692260742 +UNP,1992-05-07,9.119424819946289 +UNP,1992-05-08,9.182462692260742 +UNP,1992-05-11,9.161450386047363 +UNP,1992-05-12,9.245499610900879 +UNP,1992-05-13,9.182462692260742 +UNP,1992-05-14,8.951325416564941 +UNP,1992-05-15,8.762212753295898 +UNP,1992-05-18,9.035374641418457 +UNP,1992-05-19,8.97233772277832 +UNP,1992-05-20,8.84626293182373 +UNP,1992-05-21,8.762212753295898 +UNP,1992-05-22,8.84626293182373 +UNP,1992-05-26,9.161450386047363 +UNP,1992-05-27,9.014363288879395 +UNP,1992-05-28,8.909299850463867 +UNP,1992-05-29,8.951325416564941 +UNP,1992-06-01,8.888287544250488 +UNP,1992-06-02,8.888287544250488 +UNP,1992-06-03,9.056387901306152 +UNP,1992-06-04,9.035374641418457 +UNP,1992-06-05,9.014363288879395 +UNP,1992-06-08,8.9933500289917 +UNP,1992-06-09,9.014363288879395 +UNP,1992-06-10,9.035374641418457 +UNP,1992-06-11,8.97233772277832 +UNP,1992-06-12,8.97233772277832 +UNP,1992-06-15,8.888287544250488 +UNP,1992-06-16,8.86727523803711 +UNP,1992-06-17,8.489049911499023 +UNP,1992-06-18,8.32094955444336 +UNP,1992-06-19,8.489049911499023 +UNP,1992-06-22,8.383988380432129 +UNP,1992-06-23,8.468037605285645 +UNP,1992-06-24,8.489049911499023 +UNP,1992-06-25,8.531074523925781 +UNP,1992-06-26,8.552087783813477 +UNP,1992-06-29,8.657150268554688 +UNP,1992-06-30,8.426012992858887 +UNP,1992-07-01,8.573100090026855 +UNP,1992-07-02,8.426012992858887 +UNP,1992-07-06,8.257912635803223 +UNP,1992-07-07,8.236900329589844 +UNP,1992-07-08,8.152850151062012 +UNP,1992-07-09,8.426012992858887 +UNP,1992-07-10,8.426012992858887 +UNP,1992-07-13,8.362975120544434 +UNP,1992-07-14,8.615124702453613 +UNP,1992-07-15,8.657150268554688 +UNP,1992-07-16,8.426012992858887 +UNP,1992-07-17,8.383988380432129 +UNP,1992-07-20,8.341962814331055 +UNP,1992-07-21,8.447025299072266 +UNP,1992-07-22,8.362975120544434 +UNP,1992-07-23,8.426012992858887 +UNP,1992-07-24,8.383988380432129 +UNP,1992-07-27,8.362975120544434 +UNP,1992-07-28,8.468037605285645 +UNP,1992-07-29,8.678162574768066 +UNP,1992-07-30,8.74120044708252 +UNP,1992-07-31,8.72018814086914 +UNP,1992-08-03,8.678162574768066 +UNP,1992-08-04,8.615124702453613 +UNP,1992-08-05,8.657150268554688 +UNP,1992-08-06,8.825249671936035 +UNP,1992-08-07,8.825249671936035 +UNP,1992-08-10,8.804238319396973 +UNP,1992-08-11,8.783225059509277 +UNP,1992-08-12,8.72018814086914 +UNP,1992-08-13,8.678162574768066 +UNP,1992-08-14,8.825249671936035 +UNP,1992-08-17,8.72018814086914 +UNP,1992-08-18,8.804238319396973 +UNP,1992-08-19,8.74120044708252 +UNP,1992-08-20,8.762212753295898 +UNP,1992-08-21,8.678162574768066 +UNP,1992-08-24,8.510063171386719 +UNP,1992-08-25,8.404999732971191 +UNP,1992-08-26,8.404999732971191 +UNP,1992-08-27,8.489049911499023 +UNP,1992-08-28,8.762212753295898 +UNP,1992-08-31,8.699174880981445 +UNP,1992-09-01,8.531074523925781 +UNP,1992-09-02,8.72018814086914 +UNP,1992-09-03,8.74120044708252 +UNP,1992-09-04,8.804238319396973 +UNP,1992-09-08,8.804238319396973 +UNP,1992-09-09,8.762212753295898 +UNP,1992-09-10,8.951325416564941 +UNP,1992-09-11,8.825249671936035 +UNP,1992-09-14,9.203474998474121 +UNP,1992-09-15,9.140438079833984 +UNP,1992-09-16,9.098413467407227 +UNP,1992-09-17,9.140438079833984 +UNP,1992-09-18,9.203474998474121 +UNP,1992-09-21,9.161450386047363 +UNP,1992-09-22,9.056387901306152 +UNP,1992-09-23,9.098413467407227 +UNP,1992-09-24,9.035374641418457 +UNP,1992-09-25,8.86727523803711 +UNP,1992-09-28,9.077400207519531 +UNP,1992-09-29,9.182462692260742 +UNP,1992-09-30,9.140438079833984 +UNP,1992-10-01,9.098413467407227 +UNP,1992-10-02,9.098413467407227 +UNP,1992-10-05,8.783225059509277 +UNP,1992-10-06,8.888287544250488 +UNP,1992-10-07,8.762212753295898 +UNP,1992-10-08,8.552087783813477 +UNP,1992-10-09,8.510063171386719 +UNP,1992-10-12,8.699174880981445 +UNP,1992-10-13,8.72018814086914 +UNP,1992-10-14,8.84626293182373 +UNP,1992-10-15,8.888287544250488 +UNP,1992-10-16,8.909299850463867 +UNP,1992-10-19,8.909299850463867 +UNP,1992-10-20,8.9933500289917 +UNP,1992-10-21,9.287525177001953 +UNP,1992-10-22,9.245499610900879 +UNP,1992-10-23,9.308538436889648 +UNP,1992-10-26,9.413599967956543 +UNP,1992-10-27,9.476637840270996 +UNP,1992-10-28,9.371575355529785 +UNP,1992-10-29,9.350563049316406 +UNP,1992-10-30,9.329549789428711 +UNP,1992-11-02,9.560688018798828 +UNP,1992-11-03,9.350563049316406 +UNP,1992-11-04,9.329549789428711 +UNP,1992-11-05,9.371575355529785 +UNP,1992-11-06,9.413599967956543 +UNP,1992-11-09,9.51866340637207 +UNP,1992-11-10,9.560688018798828 +UNP,1992-11-11,9.4556245803833 +UNP,1992-11-12,9.602712631225586 +UNP,1992-11-13,9.602712631225586 +UNP,1992-11-16,9.581700325012207 +UNP,1992-11-17,9.51866340637207 +UNP,1992-11-18,9.623724937438965 +UNP,1992-11-19,9.707775115966797 +UNP,1992-11-20,9.749799728393555 +UNP,1992-11-23,9.623724937438965 +UNP,1992-11-24,9.791825294494629 +UNP,1992-11-25,9.980937957763672 +UNP,1992-11-27,10.064988136291504 +UNP,1992-11-30,10.12802505493164 +UNP,1992-12-01,9.938913345336914 +UNP,1992-12-02,9.812837600708008 +UNP,1992-12-03,9.917900085449219 +UNP,1992-12-04,9.959924697875977 +UNP,1992-12-07,10.00195026397705 +UNP,1992-12-08,9.875875473022461 +UNP,1992-12-09,10.00195026397705 +UNP,1992-12-10,10.043974876403809 +UNP,1992-12-11,10.00195026397705 +UNP,1992-12-14,9.875875473022461 +UNP,1992-12-15,9.854863166809082 +UNP,1992-12-16,9.686762809753418 +UNP,1992-12-17,10.02296257019043 +UNP,1992-12-18,10.064988136291504 +UNP,1992-12-21,9.959924697875977 +UNP,1992-12-22,9.938913345336914 +UNP,1992-12-23,9.938913345336914 +UNP,1992-12-24,10.02296257019043 +UNP,1992-12-28,9.938913345336914 +UNP,1992-12-29,10.043974876403809 +UNP,1992-12-30,10.043974876403809 +UNP,1992-12-31,9.833849906921387 +UNP,1993-01-04,9.980937957763672 +UNP,1993-01-05,9.917900085449219 +UNP,1993-01-06,9.938913345336914 +UNP,1993-01-07,9.917900085449219 +UNP,1993-01-08,10.086000442504883 +UNP,1993-01-11,10.170049667358398 +UNP,1993-01-12,10.275113105773926 +UNP,1993-01-13,10.212075233459473 +UNP,1993-01-14,10.317137718200684 +UNP,1993-01-15,10.401187896728516 +UNP,1993-01-18,10.38017463684082 +UNP,1993-01-19,10.12802505493164 +UNP,1993-01-20,10.02296257019043 +UNP,1993-01-21,10.00195026397705 +UNP,1993-01-22,9.854863166809082 +UNP,1993-01-25,10.00195026397705 +UNP,1993-01-26,10.12802505493164 +UNP,1993-01-27,9.917900085449219 +UNP,1993-01-28,9.749799728393555 +UNP,1993-01-29,9.812837600708008 +UNP,1993-02-01,10.149038314819336 +UNP,1993-02-02,10.086000442504883 +UNP,1993-02-03,10.12802505493164 +UNP,1993-02-04,10.359163284301758 +UNP,1993-02-05,10.401187896728516 +UNP,1993-02-08,10.317137718200684 +UNP,1993-02-09,10.170049667358398 +UNP,1993-02-10,10.191062927246094 +UNP,1993-02-11,10.275113105773926 +UNP,1993-02-12,10.170049667358398 +UNP,1993-02-16,9.917900085449219 +UNP,1993-02-17,9.686762809753418 +UNP,1993-02-18,9.623724937438965 +UNP,1993-02-19,9.812837600708008 +UNP,1993-02-22,9.917900085449219 +UNP,1993-02-23,9.89688777923584 +UNP,1993-02-24,10.064988136291504 +UNP,1993-02-25,10.149038314819336 +UNP,1993-02-26,9.917900085449219 +UNP,1993-03-01,9.791825294494629 +UNP,1993-03-02,10.064988136291504 +UNP,1993-03-03,10.233087539672852 +UNP,1993-03-04,10.064988136291504 +UNP,1993-03-05,10.00195026397705 +UNP,1993-03-08,10.212075233459473 +UNP,1993-03-09,10.170049667358398 +UNP,1993-03-10,10.00195026397705 +UNP,1993-03-11,10.00195026397705 +UNP,1993-03-12,10.02296257019043 +UNP,1993-03-15,9.833849906921387 +UNP,1993-03-16,9.89688777923584 +UNP,1993-03-17,9.833849906921387 +UNP,1993-03-18,9.938913345336914 +UNP,1993-03-19,10.02296257019043 +UNP,1993-03-22,9.980937957763672 +UNP,1993-03-23,10.086000442504883 +UNP,1993-03-24,10.233087539672852 +UNP,1993-03-25,10.25409984588623 +UNP,1993-03-26,10.212075233459473 +UNP,1993-03-29,10.338150024414062 +UNP,1993-03-30,10.296125411987305 +UNP,1993-03-31,10.191062927246094 +UNP,1993-04-01,10.338150024414062 +UNP,1993-04-02,10.233087539672852 +UNP,1993-04-05,10.506250381469727 +UNP,1993-04-06,10.653338432312012 +UNP,1993-04-07,10.716375350952148 +UNP,1993-04-08,10.737387657165527 +UNP,1993-04-12,10.94751262664795 +UNP,1993-04-13,11.031562805175781 +UNP,1993-04-14,10.94751262664795 +UNP,1993-04-15,10.800424575805664 +UNP,1993-04-16,10.968524932861328 +UNP,1993-04-19,10.800424575805664 +UNP,1993-04-20,10.611312866210938 +UNP,1993-04-21,10.56928825378418 +UNP,1993-04-22,10.212075233459473 +UNP,1993-04-23,10.064988136291504 +UNP,1993-04-26,10.149038314819336 +UNP,1993-04-27,10.233087539672852 +UNP,1993-04-28,10.191062927246094 +UNP,1993-04-29,10.25409984588623 +UNP,1993-04-30,10.338150024414062 +UNP,1993-05-03,10.464224815368652 +UNP,1993-05-04,10.527262687683105 +UNP,1993-05-05,10.632325172424316 +UNP,1993-05-06,10.590299606323242 +UNP,1993-05-07,10.485238075256348 +UNP,1993-05-10,10.44321346282959 +UNP,1993-05-11,10.422200202941895 +UNP,1993-05-12,10.401187896728516 +UNP,1993-05-13,10.296125411987305 +UNP,1993-05-14,10.338150024414062 +UNP,1993-05-17,10.275113105773926 +UNP,1993-05-18,10.317137718200684 +UNP,1993-05-19,10.422200202941895 +UNP,1993-05-20,10.653338432312012 +UNP,1993-05-21,10.632325172424316 +UNP,1993-05-24,10.590299606323242 +UNP,1993-05-25,10.632325172424316 +UNP,1993-05-26,10.69536304473877 +UNP,1993-05-27,10.56928825378418 +UNP,1993-05-28,10.38017463684082 +UNP,1993-06-01,10.56928825378418 +UNP,1993-06-02,10.653338432312012 +UNP,1993-06-03,10.233087539672852 +UNP,1993-06-04,10.296125411987305 +UNP,1993-06-07,10.359163284301758 +UNP,1993-06-08,10.149038314819336 +UNP,1993-06-09,10.296125411987305 +UNP,1993-06-10,10.212075233459473 +UNP,1993-06-11,10.086000442504883 +UNP,1993-06-14,9.938913345336914 +UNP,1993-06-15,10.086000442504883 +UNP,1993-06-16,10.107012748718262 +UNP,1993-06-17,10.12802505493164 +UNP,1993-06-18,10.086000442504883 +UNP,1993-06-21,10.12802505493164 +UNP,1993-06-22,10.317137718200684 +UNP,1993-06-23,10.233087539672852 +UNP,1993-06-24,10.233087539672852 +UNP,1993-06-25,10.25409984588623 +UNP,1993-06-28,10.338150024414062 +UNP,1993-06-29,10.317137718200684 +UNP,1993-06-30,10.25409984588623 +UNP,1993-07-01,10.191062927246094 +UNP,1993-07-02,10.170049667358398 +UNP,1993-07-06,9.938913345336914 +UNP,1993-07-07,9.833849906921387 +UNP,1993-07-08,10.149038314819336 +UNP,1993-07-09,9.980937957763672 +UNP,1993-07-12,10.043974876403809 +UNP,1993-07-13,10.00195026397705 +UNP,1993-07-14,10.107012748718262 +UNP,1993-07-15,10.086000442504883 +UNP,1993-07-16,10.12802505493164 +UNP,1993-07-19,10.107012748718262 +UNP,1993-07-20,10.191062927246094 +UNP,1993-07-21,10.296125411987305 +UNP,1993-07-22,10.317137718200684 +UNP,1993-07-23,10.485238075256348 +UNP,1993-07-26,10.56928825378418 +UNP,1993-07-27,10.56928825378418 +UNP,1993-07-28,10.56928825378418 +UNP,1993-07-29,10.653338432312012 +UNP,1993-07-30,10.69536304473877 +UNP,1993-08-02,10.842450141906738 +UNP,1993-08-03,10.69536304473877 +UNP,1993-08-04,10.611312866210938 +UNP,1993-08-05,10.527262687683105 +UNP,1993-08-06,10.485238075256348 +UNP,1993-08-09,10.69536304473877 +UNP,1993-08-10,10.758399963378906 +UNP,1993-08-11,10.800424575805664 +UNP,1993-08-12,10.737387657165527 +UNP,1993-08-13,10.737387657165527 +UNP,1993-08-16,10.716375350952148 +UNP,1993-08-17,10.82143783569336 +UNP,1993-08-18,10.905488014221191 +UNP,1993-08-19,11.094599723815918 +UNP,1993-08-20,11.031562805175781 +UNP,1993-08-23,11.031562805175781 +UNP,1993-08-24,11.136625289916992 +UNP,1993-08-25,11.17864990234375 +UNP,1993-08-26,11.094599723815918 +UNP,1993-08-27,11.05257511138916 +UNP,1993-08-30,11.073588371276855 +UNP,1993-08-31,11.136625289916992 +UNP,1993-09-01,10.92650032043457 +UNP,1993-09-02,10.758399963378906 +UNP,1993-09-03,10.779413223266602 +UNP,1993-09-07,10.716375350952148 +UNP,1993-09-08,10.527262687683105 +UNP,1993-09-09,10.422200202941895 +UNP,1993-09-10,10.359163284301758 +UNP,1993-09-13,10.632325172424316 +UNP,1993-09-14,10.548274993896484 +UNP,1993-09-15,10.464224815368652 +UNP,1993-09-16,10.485238075256348 +UNP,1993-09-17,10.317137718200684 +UNP,1993-09-20,10.296125411987305 +UNP,1993-09-21,10.25409984588623 +UNP,1993-09-22,10.44321346282959 +UNP,1993-09-23,10.233087539672852 +UNP,1993-09-24,10.422200202941895 +UNP,1993-09-27,10.56928825378418 +UNP,1993-09-28,10.56928825378418 +UNP,1993-09-29,10.674349784851074 +UNP,1993-09-30,10.506250381469727 +UNP,1993-10-01,10.632325172424316 +UNP,1993-10-04,10.653338432312012 +UNP,1993-10-05,10.527262687683105 +UNP,1993-10-06,10.275113105773926 +UNP,1993-10-07,10.38017463684082 +UNP,1993-10-08,10.191062927246094 +UNP,1993-10-11,10.317137718200684 +UNP,1993-10-12,10.086000442504883 +UNP,1993-10-13,10.00195026397705 +UNP,1993-10-14,9.749799728393555 +UNP,1993-10-15,9.980937957763672 +UNP,1993-10-18,9.833849906921387 +UNP,1993-10-19,9.875875473022461 +UNP,1993-10-20,9.959924697875977 +UNP,1993-10-21,10.170049667358398 +UNP,1993-10-22,10.296125411987305 +UNP,1993-10-25,10.25409984588623 +UNP,1993-10-26,10.212075233459473 +UNP,1993-10-27,10.317137718200684 +UNP,1993-10-28,10.464224815368652 +UNP,1993-10-29,10.632325172424316 +UNP,1993-11-01,10.506250381469727 +UNP,1993-11-02,10.527262687683105 +UNP,1993-11-03,10.485238075256348 +UNP,1993-11-04,10.401187896728516 +UNP,1993-11-05,10.422200202941895 +UNP,1993-11-08,10.422200202941895 +UNP,1993-11-09,10.38017463684082 +UNP,1993-11-10,10.56928825378418 +UNP,1993-11-11,10.464224815368652 +UNP,1993-11-12,10.611312866210938 +UNP,1993-11-15,10.674349784851074 +UNP,1993-11-16,10.779413223266602 +UNP,1993-11-17,10.611312866210938 +UNP,1993-11-18,10.653338432312012 +UNP,1993-11-19,10.82143783569336 +UNP,1993-11-22,10.842450141906738 +UNP,1993-11-23,10.737387657165527 +UNP,1993-11-24,10.69536304473877 +UNP,1993-11-26,10.758399963378906 +UNP,1993-11-29,10.82143783569336 +UNP,1993-11-30,10.674349784851074 +UNP,1993-12-01,10.506250381469727 +UNP,1993-12-02,10.38017463684082 +UNP,1993-12-03,10.464224815368652 +UNP,1993-12-06,10.38017463684082 +UNP,1993-12-07,10.422200202941895 +UNP,1993-12-08,10.359163284301758 +UNP,1993-12-09,10.296125411987305 +UNP,1993-12-10,10.317137718200684 +UNP,1993-12-13,10.338150024414062 +UNP,1993-12-14,10.38017463684082 +UNP,1993-12-15,10.149038314819336 +UNP,1993-12-16,10.170049667358398 +UNP,1993-12-17,10.170049667358398 +UNP,1993-12-20,10.086000442504883 +UNP,1993-12-21,10.25409984588623 +UNP,1993-12-22,10.317137718200684 +UNP,1993-12-23,10.38017463684082 +UNP,1993-12-27,10.422200202941895 +UNP,1993-12-28,10.56928825378418 +UNP,1993-12-29,10.69536304473877 +UNP,1993-12-30,10.56928825378418 +UNP,1993-12-31,10.527262687683105 +UNP,1994-01-03,10.506250381469727 +UNP,1994-01-04,10.611312866210938 +UNP,1994-01-05,10.863463401794434 +UNP,1994-01-06,11.157637596130371 +UNP,1994-01-07,11.031562805175781 +UNP,1994-01-10,11.073588371276855 +UNP,1994-01-11,11.073588371276855 +UNP,1994-01-12,10.92650032043457 +UNP,1994-01-13,10.989538192749023 +UNP,1994-01-14,11.262700080871582 +UNP,1994-01-17,11.220675468444824 +UNP,1994-01-18,11.241687774658203 +UNP,1994-01-19,11.157637596130371 +UNP,1994-01-20,10.737387657165527 +UNP,1994-01-21,10.422200202941895 +UNP,1994-01-24,10.44321346282959 +UNP,1994-01-25,10.401187896728516 +UNP,1994-01-26,10.338150024414062 +UNP,1994-01-27,10.611312866210938 +UNP,1994-01-28,10.800424575805664 +UNP,1994-01-31,10.989538192749023 +UNP,1994-02-01,10.94751262664795 +UNP,1994-02-02,10.884474754333496 +UNP,1994-02-03,10.82143783569336 +UNP,1994-02-04,10.590299606323242 +UNP,1994-02-07,10.863463401794434 +UNP,1994-02-08,10.632325172424316 +UNP,1994-02-09,10.44321346282959 +UNP,1994-02-10,10.296125411987305 +UNP,1994-02-11,10.44321346282959 +UNP,1994-02-14,10.485238075256348 +UNP,1994-02-15,10.464224815368652 +UNP,1994-02-16,10.401187896728516 +UNP,1994-02-17,10.338150024414062 +UNP,1994-02-18,10.170049667358398 +UNP,1994-02-22,10.191062927246094 +UNP,1994-02-23,10.149038314819336 +UNP,1994-02-24,9.917900085449219 +UNP,1994-02-25,10.170049667358398 +UNP,1994-02-28,10.043974876403809 +UNP,1994-03-01,9.854863166809082 +UNP,1994-03-02,10.064988136291504 +UNP,1994-03-03,10.043974876403809 +UNP,1994-03-04,10.02296257019043 +UNP,1994-03-07,10.043974876403809 +UNP,1994-03-08,10.149038314819336 +UNP,1994-03-09,9.917900085449219 +UNP,1994-03-10,9.77081298828125 +UNP,1994-03-11,9.812837600708008 +UNP,1994-03-14,9.728788375854492 +UNP,1994-03-15,9.854863166809082 +UNP,1994-03-16,9.959924697875977 +UNP,1994-03-17,9.959924697875977 +UNP,1994-03-18,10.086000442504883 +UNP,1994-03-21,10.02296257019043 +UNP,1994-03-22,9.917900085449219 +UNP,1994-03-23,10.00195026397705 +UNP,1994-03-24,9.812837600708008 +UNP,1994-03-25,9.812837600708008 +UNP,1994-03-28,9.77081298828125 +UNP,1994-03-29,9.581700325012207 +UNP,1994-03-30,9.4556245803833 +UNP,1994-03-31,9.539674758911133 +UNP,1994-04-04,9.497650146484375 +UNP,1994-04-05,9.602712631225586 +UNP,1994-04-06,9.64473819732666 +UNP,1994-04-07,9.602712631225586 +UNP,1994-04-08,9.623724937438965 +UNP,1994-04-11,9.812837600708008 +UNP,1994-04-12,9.77081298828125 +UNP,1994-04-13,9.728788375854492 +UNP,1994-04-14,9.791825294494629 +UNP,1994-04-15,9.728788375854492 +UNP,1994-04-18,9.728788375854492 +UNP,1994-04-19,9.539674758911133 +UNP,1994-04-20,9.4556245803833 +UNP,1994-04-21,9.77081298828125 +UNP,1994-04-22,9.749799728393555 +UNP,1994-04-25,9.938913345336914 +UNP,1994-04-26,9.89688777923584 +UNP,1994-04-28,9.728788375854492 +UNP,1994-04-29,9.917900085449219 +UNP,1994-05-02,9.854863166809082 +UNP,1994-05-03,9.833849906921387 +UNP,1994-05-04,9.707775115966797 +UNP,1994-05-05,9.728788375854492 +UNP,1994-05-06,9.64473819732666 +UNP,1994-05-09,9.476637840270996 +UNP,1994-05-10,9.623724937438965 +UNP,1994-05-11,9.665749549865723 +UNP,1994-05-12,9.728788375854492 +UNP,1994-05-13,9.602712631225586 +UNP,1994-05-16,9.476637840270996 +UNP,1994-05-17,9.51866340637207 +UNP,1994-05-18,9.791825294494629 +UNP,1994-05-19,9.89688777923584 +UNP,1994-05-20,9.854863166809082 +UNP,1994-05-23,9.854863166809082 +UNP,1994-05-24,10.00195026397705 +UNP,1994-05-25,9.917900085449219 +UNP,1994-05-26,9.833849906921387 +UNP,1994-05-27,9.854863166809082 +UNP,1994-05-31,9.917900085449219 +UNP,1994-06-01,9.980937957763672 +UNP,1994-06-02,9.854863166809082 +UNP,1994-06-03,9.875875473022461 +UNP,1994-06-06,9.833849906921387 +UNP,1994-06-07,9.707775115966797 +UNP,1994-06-08,9.77081298828125 +UNP,1994-06-09,9.707775115966797 +UNP,1994-06-10,9.64473819732666 +UNP,1994-06-13,9.665749549865723 +UNP,1994-06-14,9.833849906921387 +UNP,1994-06-15,9.728788375854492 +UNP,1994-06-16,9.812837600708008 +UNP,1994-06-17,9.749799728393555 +UNP,1994-06-20,9.581700325012207 +UNP,1994-06-21,9.51866340637207 +UNP,1994-06-22,9.497650146484375 +UNP,1994-06-23,9.434613227844238 +UNP,1994-06-24,9.329549789428711 +UNP,1994-06-27,9.497650146484375 +UNP,1994-06-28,9.539674758911133 +UNP,1994-06-29,9.665749549865723 +UNP,1994-06-30,9.51866340637207 +UNP,1994-07-01,9.413599967956543 +UNP,1994-07-05,9.476637840270996 +UNP,1994-07-06,9.497650146484375 +UNP,1994-07-07,9.560688018798828 +UNP,1994-07-08,9.602712631225586 +UNP,1994-07-11,9.539674758911133 +UNP,1994-07-12,9.434613227844238 +UNP,1994-07-13,9.371575355529785 +UNP,1994-07-14,9.4556245803833 +UNP,1994-07-15,9.4556245803833 +UNP,1994-07-18,9.560688018798828 +UNP,1994-07-19,9.539674758911133 +UNP,1994-07-20,9.560688018798828 +UNP,1994-07-21,9.686762809753418 +UNP,1994-07-22,9.686762809753418 +UNP,1994-07-25,9.791825294494629 +UNP,1994-07-26,9.938913345336914 +UNP,1994-07-27,9.833849906921387 +UNP,1994-07-28,9.665749549865723 +UNP,1994-07-29,9.917900085449219 +UNP,1994-08-01,10.00195026397705 +UNP,1994-08-02,10.00195026397705 +UNP,1994-08-03,9.980937957763672 +UNP,1994-08-04,9.875875473022461 +UNP,1994-08-05,9.749799728393555 +UNP,1994-08-08,9.728788375854492 +UNP,1994-08-09,9.791825294494629 +UNP,1994-08-10,9.89688777923584 +UNP,1994-08-11,9.77081298828125 +UNP,1994-08-12,9.791825294494629 +UNP,1994-08-15,9.707775115966797 +UNP,1994-08-16,9.749799728393555 +UNP,1994-08-17,9.707775115966797 +UNP,1994-08-18,9.4556245803833 +UNP,1994-08-19,9.392587661743164 +UNP,1994-08-22,9.51866340637207 +UNP,1994-08-23,9.51866340637207 +UNP,1994-08-24,9.602712631225586 +UNP,1994-08-25,9.560688018798828 +UNP,1994-08-26,9.665749549865723 +UNP,1994-08-29,9.728788375854492 +UNP,1994-08-30,9.602712631225586 +UNP,1994-08-31,9.686762809753418 +UNP,1994-09-01,9.665749549865723 +UNP,1994-09-02,9.749799728393555 +UNP,1994-09-06,9.665749549865723 +UNP,1994-09-07,9.665749549865723 +UNP,1994-09-08,9.623724937438965 +UNP,1994-09-09,9.497650146484375 +UNP,1994-09-12,9.4556245803833 +UNP,1994-09-13,9.497650146484375 +UNP,1994-09-14,9.434613227844238 +UNP,1994-09-15,9.51866340637207 +UNP,1994-09-16,9.476637840270996 +UNP,1994-09-19,9.329549789428711 +UNP,1994-09-20,9.266512870788574 +UNP,1994-09-21,9.161450386047363 +UNP,1994-09-22,9.077400207519531 +UNP,1994-09-23,8.909299850463867 +UNP,1994-09-26,8.888287544250488 +UNP,1994-09-27,9.056387901306152 +UNP,1994-09-28,9.140438079833984 +UNP,1994-09-29,9.035374641418457 +UNP,1994-09-30,9.014363288879395 +UNP,1994-10-03,8.97233772277832 +UNP,1994-10-04,8.783225059509277 +UNP,1994-10-05,8.72018814086914 +UNP,1994-10-06,8.404999732971191 +UNP,1994-10-07,8.341962814331055 +UNP,1994-10-10,8.426012992858887 +UNP,1994-10-11,8.468037605285645 +UNP,1994-10-12,8.489049911499023 +UNP,1994-10-13,8.59411334991455 +UNP,1994-10-14,8.678162574768066 +UNP,1994-10-17,8.699174880981445 +UNP,1994-10-18,8.657150268554688 +UNP,1994-10-19,8.510063171386719 +UNP,1994-10-20,8.32094955444336 +UNP,1994-10-21,8.236900329589844 +UNP,1994-10-24,8.19487476348877 +UNP,1994-10-25,8.299938201904297 +UNP,1994-10-26,8.32094955444336 +UNP,1994-10-27,8.173863410949707 +UNP,1994-10-28,8.257912635803223 +UNP,1994-10-31,8.215888023376465 +UNP,1994-11-01,8.447025299072266 +UNP,1994-11-02,8.426012992858887 +UNP,1994-11-03,8.404999732971191 +UNP,1994-11-04,8.383988380432129 +UNP,1994-11-07,8.278924942016602 +UNP,1994-11-08,8.32094955444336 +UNP,1994-11-09,7.984749794006348 +UNP,1994-11-10,7.816649913787842 +UNP,1994-11-11,7.879687786102295 +UNP,1994-11-14,7.60652494430542 +UNP,1994-11-15,7.879687786102295 +UNP,1994-11-16,8.005763053894043 +UNP,1994-11-17,7.963737964630127 +UNP,1994-11-18,7.984749794006348 +UNP,1994-11-21,7.921712875366211 +UNP,1994-11-22,7.732600212097168 +UNP,1994-11-23,7.837663173675537 +UNP,1994-11-25,7.753612995147705 +UNP,1994-11-28,7.690575122833252 +UNP,1994-11-29,7.816649913787842 +UNP,1994-11-30,7.816649913787842 +UNP,1994-12-01,7.711587905883789 +UNP,1994-12-02,7.627538204193115 +UNP,1994-12-05,7.690575122833252 +UNP,1994-12-06,7.60652494430542 +UNP,1994-12-07,7.564499855041504 +UNP,1994-12-08,7.564499855041504 +UNP,1994-12-09,7.501462936401367 +UNP,1994-12-12,7.648550033569336 +UNP,1994-12-13,7.564499855041504 +UNP,1994-12-14,7.879687786102295 +UNP,1994-12-15,7.963737964630127 +UNP,1994-12-16,7.984749794006348 +UNP,1994-12-19,7.94272518157959 +UNP,1994-12-20,7.648550033569336 +UNP,1994-12-21,7.816649913787842 +UNP,1994-12-22,7.900700092315674 +UNP,1994-12-23,7.879687786102295 +UNP,1994-12-27,7.879687786102295 +UNP,1994-12-28,7.879687786102295 +UNP,1994-12-29,7.774624824523926 +UNP,1994-12-30,7.627538204193115 +UNP,1995-01-03,7.879687786102295 +UNP,1995-01-04,7.879687786102295 +UNP,1995-01-05,8.0477876663208 +UNP,1995-01-06,8.131837844848633 +UNP,1995-01-09,7.984749794006348 +UNP,1995-01-10,7.984749794006348 +UNP,1995-01-11,8.005763053894043 +UNP,1995-01-12,8.152850151062012 +UNP,1995-01-13,8.236900329589844 +UNP,1995-01-16,8.131837844848633 +UNP,1995-01-17,8.257912635803223 +UNP,1995-01-18,8.19487476348877 +UNP,1995-01-19,8.215888023376465 +UNP,1995-01-20,8.173863410949707 +UNP,1995-01-23,8.257912635803223 +UNP,1995-01-24,8.257912635803223 +UNP,1995-01-25,8.236900329589844 +UNP,1995-01-26,8.173863410949707 +UNP,1995-01-27,8.110824584960938 +UNP,1995-01-30,8.005763053894043 +UNP,1995-01-31,8.447025299072266 +UNP,1995-02-01,8.489049911499023 +UNP,1995-02-02,8.362975120544434 +UNP,1995-02-03,8.383988380432129 +UNP,1995-02-06,8.489049911499023 +UNP,1995-02-07,8.447025299072266 +UNP,1995-02-08,8.362975120544434 +UNP,1995-02-09,8.447025299072266 +UNP,1995-02-10,8.573100090026855 +UNP,1995-02-13,8.59411334991455 +UNP,1995-02-14,8.636137962341309 +UNP,1995-02-15,8.699174880981445 +UNP,1995-02-16,8.86727523803711 +UNP,1995-02-17,8.888287544250488 +UNP,1995-02-21,8.84626293182373 +UNP,1995-02-22,8.84626293182373 +UNP,1995-02-23,8.86727523803711 +UNP,1995-02-24,8.909299850463867 +UNP,1995-02-27,8.825249671936035 +UNP,1995-02-28,8.783225059509277 +UNP,1995-03-01,8.72018814086914 +UNP,1995-03-02,8.74120044708252 +UNP,1995-03-03,8.657150268554688 +UNP,1995-03-06,8.699174880981445 +UNP,1995-03-07,8.552087783813477 +UNP,1995-03-08,8.552087783813477 +UNP,1995-03-09,8.426012992858887 +UNP,1995-03-10,8.573100090026855 +UNP,1995-03-13,8.59411334991455 +UNP,1995-03-14,8.783225059509277 +UNP,1995-03-15,8.72018814086914 +UNP,1995-03-16,8.804238319396973 +UNP,1995-03-17,8.951325416564941 +UNP,1995-03-20,8.951325416564941 +UNP,1995-03-21,8.909299850463867 +UNP,1995-03-22,8.909299850463867 +UNP,1995-03-23,8.9933500289917 +UNP,1995-03-24,9.056387901306152 +UNP,1995-03-27,9.182462692260742 +UNP,1995-03-28,9.266512870788574 +UNP,1995-03-29,9.287525177001953 +UNP,1995-03-30,9.329549789428711 +UNP,1995-03-31,9.224488258361816 +UNP,1995-04-03,9.350563049316406 +UNP,1995-04-04,9.329549789428711 +UNP,1995-04-05,9.308538436889648 +UNP,1995-04-06,9.287525177001953 +UNP,1995-04-07,9.203474998474121 +UNP,1995-04-10,9.140438079833984 +UNP,1995-04-11,9.119424819946289 +UNP,1995-04-12,9.098413467407227 +UNP,1995-04-13,9.119424819946289 +UNP,1995-04-17,9.119424819946289 +UNP,1995-04-18,9.035374641418457 +UNP,1995-04-19,9.119424819946289 +UNP,1995-04-20,9.266512870788574 +UNP,1995-04-21,9.392587661743164 +UNP,1995-04-24,9.140438079833984 +UNP,1995-04-25,9.140438079833984 +UNP,1995-04-26,9.119424819946289 +UNP,1995-04-27,9.140438079833984 +UNP,1995-04-28,9.098413467407227 +UNP,1995-05-01,9.308538436889648 +UNP,1995-05-02,9.434613227844238 +UNP,1995-05-03,9.51866340637207 +UNP,1995-05-04,9.434613227844238 +UNP,1995-05-05,9.224488258361816 +UNP,1995-05-08,9.203474998474121 +UNP,1995-05-09,9.245499610900879 +UNP,1995-05-10,9.161450386047363 +UNP,1995-05-11,9.245499610900879 +UNP,1995-05-12,9.161450386047363 +UNP,1995-05-15,9.287525177001953 +UNP,1995-05-16,9.350563049316406 +UNP,1995-05-17,9.350563049316406 +UNP,1995-05-18,9.203474998474121 +UNP,1995-05-19,9.098413467407227 +UNP,1995-05-22,9.161450386047363 +UNP,1995-05-23,9.245499610900879 +UNP,1995-05-24,9.098413467407227 +UNP,1995-05-25,8.97233772277832 +UNP,1995-05-26,8.825249671936035 +UNP,1995-05-30,8.930313110351562 +UNP,1995-05-31,9.308538436889648 +UNP,1995-06-01,9.140438079833984 +UNP,1995-06-02,8.84626293182373 +UNP,1995-06-05,8.825249671936035 +UNP,1995-06-06,8.97233772277832 +UNP,1995-06-07,8.951325416564941 +UNP,1995-06-08,8.951325416564941 +UNP,1995-06-09,8.804238319396973 +UNP,1995-06-12,8.783225059509277 +UNP,1995-06-13,8.84626293182373 +UNP,1995-06-14,8.783225059509277 +UNP,1995-06-15,8.783225059509277 +UNP,1995-06-16,8.909299850463867 +UNP,1995-06-19,9.035374641418457 +UNP,1995-06-20,9.161450386047363 +UNP,1995-06-21,9.098413467407227 +UNP,1995-06-22,9.350563049316406 +UNP,1995-06-23,9.203474998474121 +UNP,1995-06-26,9.245499610900879 +UNP,1995-06-27,9.245499610900879 +UNP,1995-06-28,9.4556245803833 +UNP,1995-06-29,9.266512870788574 +UNP,1995-06-30,9.308538436889648 +UNP,1995-07-03,9.392587661743164 +UNP,1995-07-05,9.4556245803833 +UNP,1995-07-06,9.4556245803833 +UNP,1995-07-07,9.875875473022461 +UNP,1995-07-10,10.00195026397705 +UNP,1995-07-11,9.89688777923584 +UNP,1995-07-12,9.980937957763672 +UNP,1995-07-13,9.89688777923584 +UNP,1995-07-14,9.917900085449219 +UNP,1995-07-17,9.917900085449219 +UNP,1995-07-18,9.89688777923584 +UNP,1995-07-19,9.791825294494629 +UNP,1995-07-20,10.086000442504883 +UNP,1995-07-21,10.149038314819336 +UNP,1995-07-24,10.212075233459473 +UNP,1995-07-25,10.25409984588623 +UNP,1995-07-26,10.317137718200684 +UNP,1995-07-27,10.56928825378418 +UNP,1995-07-28,11.094599723815918 +UNP,1995-07-31,10.94751262664795 +UNP,1995-08-01,10.884474754333496 +UNP,1995-08-02,10.82143783569336 +UNP,1995-08-03,10.92650032043457 +UNP,1995-08-04,11.136625289916992 +UNP,1995-08-07,10.92650032043457 +UNP,1995-08-08,10.82143783569336 +UNP,1995-08-09,10.779413223266602 +UNP,1995-08-10,10.590299606323242 +UNP,1995-08-11,10.506250381469727 +UNP,1995-08-14,10.590299606323242 +UNP,1995-08-15,10.590299606323242 +UNP,1995-08-16,10.506250381469727 +UNP,1995-08-17,10.632325172424316 +UNP,1995-08-18,10.548274993896484 +UNP,1995-08-21,10.56928825378418 +UNP,1995-08-22,10.611312866210938 +UNP,1995-08-23,10.611312866210938 +UNP,1995-08-24,10.653338432312012 +UNP,1995-08-25,10.800424575805664 +UNP,1995-08-28,10.863463401794434 +UNP,1995-08-29,11.094599723815918 +UNP,1995-08-30,11.010549545288086 +UNP,1995-08-31,11.010549545288086 +UNP,1995-09-01,11.157637596130371 +UNP,1995-09-05,11.241687774658203 +UNP,1995-09-06,11.4938383102417 +UNP,1995-09-07,11.619913101196289 +UNP,1995-09-08,11.661937713623047 +UNP,1995-09-11,11.409788131713867 +UNP,1995-09-12,11.388774871826172 +UNP,1995-09-13,11.346750259399414 +UNP,1995-09-14,11.451812744140625 +UNP,1995-09-15,11.367762565612793 +UNP,1995-09-18,11.367762565612793 +UNP,1995-09-19,11.367762565612793 +UNP,1995-09-20,11.430800437927246 +UNP,1995-09-21,11.388774871826172 +UNP,1995-09-22,11.283713340759277 +UNP,1995-09-25,11.073588371276855 +UNP,1995-09-26,11.241687774658203 +UNP,1995-09-27,11.136625289916992 +UNP,1995-09-28,11.094599723815918 +UNP,1995-09-29,11.136625289916992 +UNP,1995-10-02,11.094599723815918 +UNP,1995-10-03,11.094599723815918 +UNP,1995-10-04,10.905488014221191 +UNP,1995-10-05,10.92650032043457 +UNP,1995-10-06,10.884474754333496 +UNP,1995-10-09,10.632325172424316 +UNP,1995-10-10,10.716375350952148 +UNP,1995-10-11,10.842450141906738 +UNP,1995-10-12,10.863463401794434 +UNP,1995-10-13,10.989538192749023 +UNP,1995-10-16,11.115612983703613 +UNP,1995-10-17,11.17864990234375 +UNP,1995-10-18,11.220675468444824 +UNP,1995-10-19,11.136625289916992 +UNP,1995-10-20,11.199663162231445 +UNP,1995-10-23,11.031562805175781 +UNP,1995-10-24,11.136625289916992 +UNP,1995-10-25,11.010549545288086 +UNP,1995-10-26,10.82143783569336 +UNP,1995-10-27,10.758399963378906 +UNP,1995-10-30,10.905488014221191 +UNP,1995-10-31,10.989538192749023 +UNP,1995-11-01,10.716375350952148 +UNP,1995-11-02,11.094599723815918 +UNP,1995-11-03,11.05257511138916 +UNP,1995-11-06,11.094599723815918 +UNP,1995-11-07,10.92650032043457 +UNP,1995-11-08,10.989538192749023 +UNP,1995-11-09,10.863463401794434 +UNP,1995-11-10,11.17864990234375 +UNP,1995-11-13,11.05257511138916 +UNP,1995-11-14,10.968524932861328 +UNP,1995-11-15,10.884474754333496 +UNP,1995-11-16,10.884474754333496 +UNP,1995-11-17,10.884474754333496 +UNP,1995-11-20,11.031562805175781 +UNP,1995-11-21,10.989538192749023 +UNP,1995-11-22,11.136625289916992 +UNP,1995-11-24,11.136625289916992 +UNP,1995-11-27,11.241687774658203 +UNP,1995-11-28,11.30472469329834 +UNP,1995-11-29,11.409788131713867 +UNP,1995-11-30,11.388774871826172 +UNP,1995-12-01,11.598899841308594 +UNP,1995-12-04,11.745987892150879 +UNP,1995-12-05,11.472825050354004 +UNP,1995-12-06,11.430800437927246 +UNP,1995-12-07,11.430800437927246 +UNP,1995-12-08,11.283713340759277 +UNP,1995-12-11,11.199663162231445 +UNP,1995-12-12,11.094599723815918 +UNP,1995-12-13,11.283713340759277 +UNP,1995-12-14,11.409788131713867 +UNP,1995-12-15,11.241687774658203 +UNP,1995-12-18,11.073588371276855 +UNP,1995-12-19,10.968524932861328 +UNP,1995-12-20,10.92650032043457 +UNP,1995-12-21,10.92650032043457 +UNP,1995-12-22,10.989538192749023 +UNP,1995-12-26,10.968524932861328 +UNP,1995-12-27,11.157637596130371 +UNP,1995-12-28,11.367762565612793 +UNP,1995-12-29,11.094599723815918 +UNP,1996-01-02,11.30472469329834 +UNP,1996-01-03,11.325737953186035 +UNP,1996-01-04,11.535862922668457 +UNP,1996-01-05,11.283713340759277 +UNP,1996-01-08,11.367762565612793 +UNP,1996-01-09,11.47807788848877 +UNP,1996-01-10,11.388774871826172 +UNP,1996-01-11,11.388774871826172 +UNP,1996-01-12,11.388774871826172 +UNP,1996-01-15,11.514849662780762 +UNP,1996-01-16,11.472825050354004 +UNP,1996-01-17,11.409788131713867 +UNP,1996-01-18,11.17864990234375 +UNP,1996-01-19,11.262700080871582 +UNP,1996-01-22,10.92650032043457 +UNP,1996-01-23,11.157637596130371 +UNP,1996-01-24,11.220675468444824 +UNP,1996-01-25,10.92650032043457 +UNP,1996-01-26,11.010549545288086 +UNP,1996-01-29,10.884474754333496 +UNP,1996-01-30,10.842450141906738 +UNP,1996-01-31,11.199663162231445 +UNP,1996-02-01,11.136625289916992 +UNP,1996-02-02,11.136625289916992 +UNP,1996-02-05,11.136625289916992 +UNP,1996-02-06,11.472825050354004 +UNP,1996-02-07,11.430800437927246 +UNP,1996-02-08,11.598899841308594 +UNP,1996-02-09,11.598899841308594 +UNP,1996-02-12,11.556875228881836 +UNP,1996-02-13,11.577887535095215 +UNP,1996-02-14,11.598899841308594 +UNP,1996-02-15,11.30472469329834 +UNP,1996-02-16,11.30472469329834 +UNP,1996-02-20,11.283713340759277 +UNP,1996-02-21,11.346750259399414 +UNP,1996-02-22,11.598899841308594 +UNP,1996-02-23,11.451812744140625 +UNP,1996-02-26,11.325737953186035 +UNP,1996-02-27,11.30472469329834 +UNP,1996-02-28,11.17864990234375 +UNP,1996-02-29,11.094599723815918 +UNP,1996-03-01,11.17864990234375 +UNP,1996-03-04,11.514849662780762 +UNP,1996-03-05,11.367762565612793 +UNP,1996-03-06,11.346750259399414 +UNP,1996-03-07,11.556875228881836 +UNP,1996-03-08,11.367762565612793 +UNP,1996-03-11,11.577887535095215 +UNP,1996-03-12,11.514849662780762 +UNP,1996-03-13,11.556875228881836 +UNP,1996-03-14,11.97712516784668 +UNP,1996-03-15,11.809024810791016 +UNP,1996-03-18,12.166237831115723 +UNP,1996-03-19,12.208263397216797 +UNP,1996-03-20,11.998138427734375 +UNP,1996-03-21,11.935099601745605 +UNP,1996-03-22,11.9561128616333 +UNP,1996-03-25,11.535862922668457 +UNP,1996-03-26,11.682950019836426 +UNP,1996-03-27,11.577887535095215 +UNP,1996-03-28,11.640925407409668 +UNP,1996-03-29,11.535862922668457 +UNP,1996-04-01,11.367762565612793 +UNP,1996-04-02,11.661937713623047 +UNP,1996-04-03,11.514849662780762 +UNP,1996-04-04,11.346750259399414 +UNP,1996-04-08,11.241687774658203 +UNP,1996-04-09,11.325737953186035 +UNP,1996-04-10,11.136625289916992 +UNP,1996-04-11,11.073588371276855 +UNP,1996-04-12,11.094599723815918 +UNP,1996-04-15,11.199663162231445 +UNP,1996-04-16,11.409788131713867 +UNP,1996-04-17,11.388774871826172 +UNP,1996-04-18,11.788013458251953 +UNP,1996-04-19,11.640925407409668 +UNP,1996-04-22,11.598899841308594 +UNP,1996-04-23,11.535862922668457 +UNP,1996-04-24,11.598899841308594 +UNP,1996-04-25,11.535862922668457 +UNP,1996-04-26,11.4938383102417 +UNP,1996-04-29,11.451812744140625 +UNP,1996-04-30,11.451812744140625 +UNP,1996-05-01,11.535862922668457 +UNP,1996-05-02,11.535862922668457 +UNP,1996-05-03,11.4938383102417 +UNP,1996-05-06,11.388774871826172 +UNP,1996-05-07,11.409788131713867 +UNP,1996-05-08,11.346750259399414 +UNP,1996-05-09,11.346750259399414 +UNP,1996-05-10,11.472825050354004 +UNP,1996-05-13,11.535862922668457 +UNP,1996-05-14,11.703963279724121 +UNP,1996-05-15,11.809024810791016 +UNP,1996-05-16,11.724974632263184 +UNP,1996-05-17,11.767000198364258 +UNP,1996-05-20,11.724974632263184 +UNP,1996-05-21,11.935099601745605 +UNP,1996-05-22,12.08218765258789 +UNP,1996-05-23,11.872062683105469 +UNP,1996-05-24,11.97712516784668 +UNP,1996-05-28,11.9561128616333 +UNP,1996-05-29,11.788013458251953 +UNP,1996-05-30,11.745987892150879 +UNP,1996-05-31,11.788013458251953 +UNP,1996-06-03,11.935099601745605 +UNP,1996-06-04,11.935099601745605 +UNP,1996-06-05,12.145224571228027 +UNP,1996-06-06,11.998138427734375 +UNP,1996-06-07,11.935099601745605 +UNP,1996-06-10,11.872062683105469 +UNP,1996-06-11,11.872062683105469 +UNP,1996-06-12,11.724974632263184 +UNP,1996-06-13,11.682950019836426 +UNP,1996-06-14,11.598899841308594 +UNP,1996-06-17,11.556875228881836 +UNP,1996-06-18,11.640925407409668 +UNP,1996-06-19,11.556875228881836 +UNP,1996-06-20,11.661937713623047 +UNP,1996-06-21,11.745987892150879 +UNP,1996-06-24,11.85105037689209 +UNP,1996-06-25,11.745987892150879 +UNP,1996-06-26,11.703963279724121 +UNP,1996-06-27,11.788013458251953 +UNP,1996-06-28,11.745987892150879 +UNP,1996-07-01,12.166237831115723 +UNP,1996-07-02,12.124213218688965 +UNP,1996-07-03,12.22927474975586 +UNP,1996-07-05,11.85105037689209 +UNP,1996-07-08,12.040163040161133 +UNP,1996-07-09,12.22927474975586 +UNP,1996-07-10,12.22927474975586 +UNP,1996-07-11,11.97712516784668 +UNP,1996-07-12,11.872062683105469 +UNP,1996-07-15,11.514849662780762 +UNP,1996-07-16,11.472825050354004 +UNP,1996-07-17,11.4938383102417 +UNP,1996-07-18,11.598899841308594 +UNP,1996-07-19,11.619913101196289 +UNP,1996-07-22,11.598899841308594 +UNP,1996-07-23,11.577887535095215 +UNP,1996-07-24,11.4938383102417 +UNP,1996-07-25,11.598899841308594 +UNP,1996-07-26,11.661937713623047 +UNP,1996-07-29,11.598899841308594 +UNP,1996-07-30,11.661937713623047 +UNP,1996-07-31,11.514849662780762 +UNP,1996-08-01,11.619913101196289 +UNP,1996-08-02,11.703963279724121 +UNP,1996-08-05,11.809024810791016 +UNP,1996-08-06,11.872062683105469 +UNP,1996-08-07,11.914088249206543 +UNP,1996-08-08,11.872062683105469 +UNP,1996-08-09,11.85105037689209 +UNP,1996-08-12,11.935099601745605 +UNP,1996-08-13,11.97712516784668 +UNP,1996-08-14,12.040163040161133 +UNP,1996-08-15,12.061175346374512 +UNP,1996-08-16,12.124213218688965 +UNP,1996-08-19,12.166237831115723 +UNP,1996-08-20,12.250288009643555 +UNP,1996-08-21,12.313324928283691 +UNP,1996-08-22,12.313324928283691 +UNP,1996-08-23,12.22927474975586 +UNP,1996-08-26,12.145224571228027 +UNP,1996-08-27,12.208263397216797 +UNP,1996-08-28,12.313324928283691 +UNP,1996-08-29,12.208263397216797 +UNP,1996-08-30,12.250288009643555 +UNP,1996-09-03,12.145224571228027 +UNP,1996-09-04,11.97712516784668 +UNP,1996-09-05,11.935099601745605 +UNP,1996-09-06,11.935099601745605 +UNP,1996-09-09,12.019149780273438 +UNP,1996-09-10,11.998138427734375 +UNP,1996-09-11,12.040163040161133 +UNP,1996-09-12,12.271300315856934 +UNP,1996-09-13,12.397375106811523 +UNP,1996-09-16,12.460412979125977 +UNP,1996-09-17,12.397375106811523 +UNP,1996-09-18,12.313324928283691 +UNP,1996-09-19,12.439399719238281 +UNP,1996-09-20,12.460412979125977 +UNP,1996-09-23,12.397375106811523 +UNP,1996-09-24,12.250288009643555 +UNP,1996-09-25,12.061175346374512 +UNP,1996-09-26,12.187250137329102 +UNP,1996-09-27,12.271300315856934 +UNP,1996-09-30,12.313324928283691 +UNP,1996-10-01,12.250288009643555 +UNP,1996-10-02,12.313324928283691 +UNP,1996-10-03,12.208263397216797 +UNP,1996-10-04,12.35534954071045 +UNP,1996-10-07,12.334338188171387 +UNP,1996-10-08,12.376362800598145 +UNP,1996-10-09,12.334338188171387 +UNP,1996-10-10,12.187250137329102 +UNP,1996-10-11,12.313324928283691 +UNP,1996-10-14,12.334338188171387 +UNP,1996-10-15,12.502437591552734 +UNP,1996-10-16,12.84375 +UNP,1996-10-17,13.46875 +UNP,1996-10-18,13.875 +UNP,1996-10-21,14.15625 +UNP,1996-10-22,14.4375 +UNP,1996-10-23,14.46875 +UNP,1996-10-24,14.15625 +UNP,1996-10-25,14.0625 +UNP,1996-10-28,13.84375 +UNP,1996-10-29,13.8125 +UNP,1996-10-30,13.8125 +UNP,1996-10-31,14.03125 +UNP,1996-11-01,14.0 +UNP,1996-11-04,14.0 +UNP,1996-11-05,14.09375 +UNP,1996-11-06,14.1875 +UNP,1996-11-07,14.0625 +UNP,1996-11-08,14.09375 +UNP,1996-11-11,14.125 +UNP,1996-11-12,14.125 +UNP,1996-11-13,14.15625 +UNP,1996-11-14,14.21875 +UNP,1996-11-15,14.28125 +UNP,1996-11-18,14.15625 +UNP,1996-11-19,14.15625 +UNP,1996-11-20,14.125 +UNP,1996-11-21,14.125 +UNP,1996-11-22,14.25 +UNP,1996-11-25,14.46875 +UNP,1996-11-26,14.53125 +UNP,1996-11-27,14.5 +UNP,1996-11-29,14.5625 +UNP,1996-12-02,14.4375 +UNP,1996-12-03,14.46875 +UNP,1996-12-04,14.21875 +UNP,1996-12-05,14.46875 +UNP,1996-12-06,14.34375 +UNP,1996-12-09,14.46875 +UNP,1996-12-10,14.53125 +UNP,1996-12-11,14.375 +UNP,1996-12-12,14.03125 +UNP,1996-12-13,14.34375 +UNP,1996-12-16,14.21875 +UNP,1996-12-17,14.1875 +UNP,1996-12-18,14.5 +UNP,1996-12-19,14.8125 +UNP,1996-12-20,15.125 +UNP,1996-12-23,15.03125 +UNP,1996-12-24,15.15625 +UNP,1996-12-26,15.34375 +UNP,1996-12-27,15.28125 +UNP,1996-12-30,15.34375 +UNP,1996-12-31,15.03125 +UNP,1997-01-02,14.84375 +UNP,1997-01-03,15.1875 +UNP,1997-01-06,15.375 +UNP,1997-01-07,15.21875 +UNP,1997-01-08,15.0 +UNP,1997-01-09,15.3125 +UNP,1997-01-10,15.53125 +UNP,1997-01-13,15.65625 +UNP,1997-01-14,15.90625 +UNP,1997-01-15,15.84375 +UNP,1997-01-16,15.65625 +UNP,1997-01-17,15.46875 +UNP,1997-01-20,15.46875 +UNP,1997-01-21,15.75 +UNP,1997-01-22,15.8125 +UNP,1997-01-23,15.40625 +UNP,1997-01-24,15.15625 +UNP,1997-01-27,15.34375 +UNP,1997-01-28,15.375 +UNP,1997-01-29,15.625 +UNP,1997-01-30,15.25 +UNP,1997-01-31,15.0 +UNP,1997-02-03,14.96875 +UNP,1997-02-04,15.25 +UNP,1997-02-05,15.0625 +UNP,1997-02-06,15.03125 +UNP,1997-02-07,15.03125 +UNP,1997-02-10,15.03125 +UNP,1997-02-11,15.03125 +UNP,1997-02-12,15.0625 +UNP,1997-02-13,14.9375 +UNP,1997-02-14,15.03125 +UNP,1997-02-18,15.03125 +UNP,1997-02-19,14.90625 +UNP,1997-02-20,15.0 +UNP,1997-02-21,15.1875 +UNP,1997-02-24,15.3125 +UNP,1997-02-25,15.3125 +UNP,1997-02-26,15.0625 +UNP,1997-02-27,14.84375 +UNP,1997-02-28,15.0625 +UNP,1997-03-03,15.375 +UNP,1997-03-04,15.5 +UNP,1997-03-05,15.53125 +UNP,1997-03-06,15.53125 +UNP,1997-03-07,15.53125 +UNP,1997-03-10,15.40625 +UNP,1997-03-11,15.3125 +UNP,1997-03-12,15.3125 +UNP,1997-03-13,14.875 +UNP,1997-03-14,15.09375 +UNP,1997-03-17,15.0625 +UNP,1997-03-18,15.28125 +UNP,1997-03-19,14.9375 +UNP,1997-03-20,14.71875 +UNP,1997-03-21,15.0 +UNP,1997-03-24,15.21875 +UNP,1997-03-25,14.9375 +UNP,1997-03-26,14.9375 +UNP,1997-03-27,14.625 +UNP,1997-03-31,14.1875 +UNP,1997-04-01,14.1875 +UNP,1997-04-02,14.40625 +UNP,1997-04-03,14.34375 +UNP,1997-04-04,14.34375 +UNP,1997-04-07,14.46875 +UNP,1997-04-08,14.59375 +UNP,1997-04-09,14.625 +UNP,1997-04-10,14.75 +UNP,1997-04-11,14.28125 +UNP,1997-04-14,14.28125 +UNP,1997-04-15,14.34375 +UNP,1997-04-16,14.53125 +UNP,1997-04-17,14.75 +UNP,1997-04-18,14.8125 +UNP,1997-04-21,15.0625 +UNP,1997-04-22,14.65625 +UNP,1997-04-23,15.03125 +UNP,1997-04-24,15.25 +UNP,1997-04-25,15.21875 +UNP,1997-04-28,15.34375 +UNP,1997-04-29,15.59375 +UNP,1997-04-30,15.9375 +UNP,1997-05-01,15.8125 +UNP,1997-05-02,16.25 +UNP,1997-05-05,16.3125 +UNP,1997-05-06,16.3125 +UNP,1997-05-07,16.28125 +UNP,1997-05-08,16.53125 +UNP,1997-05-09,16.4375 +UNP,1997-05-12,16.53125 +UNP,1997-05-13,16.65625 +UNP,1997-05-14,16.75 +UNP,1997-05-15,16.75 +UNP,1997-05-16,16.78125 +UNP,1997-05-19,16.8125 +UNP,1997-05-20,16.78125 +UNP,1997-05-21,16.9375 +UNP,1997-05-22,17.0625 +UNP,1997-05-23,17.3125 +UNP,1997-05-27,17.09375 +UNP,1997-05-28,16.90625 +UNP,1997-05-29,17.09375 +UNP,1997-05-30,16.9375 +UNP,1997-06-02,16.875 +UNP,1997-06-03,17.125 +UNP,1997-06-04,17.03125 +UNP,1997-06-05,16.96875 +UNP,1997-06-06,17.0 +UNP,1997-06-09,16.9375 +UNP,1997-06-10,17.15625 +UNP,1997-06-11,17.0 +UNP,1997-06-12,17.0 +UNP,1997-06-13,17.25 +UNP,1997-06-16,17.40625 +UNP,1997-06-17,17.5 +UNP,1997-06-18,17.46875 +UNP,1997-06-19,17.625 +UNP,1997-06-20,17.90625 +UNP,1997-06-23,17.6875 +UNP,1997-06-24,17.578125 +UNP,1997-06-25,17.5625 +UNP,1997-06-26,17.21875 +UNP,1997-06-27,17.28125 +UNP,1997-06-30,17.453125 +UNP,1997-07-01,17.5625 +UNP,1997-07-02,17.5 +UNP,1997-07-03,17.53125 +UNP,1997-07-07,17.546875 +UNP,1997-07-08,17.9375 +UNP,1997-07-09,17.875 +UNP,1997-07-10,17.953125 +UNP,1997-07-11,17.984375 +UNP,1997-07-14,17.84375 +UNP,1997-07-15,18.109375 +UNP,1997-07-16,18.0 +UNP,1997-07-17,17.890625 +UNP,1997-07-18,17.40625 +UNP,1997-07-21,17.375 +UNP,1997-07-22,17.859375 +UNP,1997-07-23,18.09375 +UNP,1997-07-24,17.953125 +UNP,1997-07-25,17.8125 +UNP,1997-07-28,17.875 +UNP,1997-07-29,17.90625 +UNP,1997-07-30,18.0625 +UNP,1997-07-31,17.921875 +UNP,1997-08-01,17.75 +UNP,1997-08-04,17.96875 +UNP,1997-08-05,17.9375 +UNP,1997-08-06,17.953125 +UNP,1997-08-07,17.921875 +UNP,1997-08-08,17.703125 +UNP,1997-08-11,17.59375 +UNP,1997-08-12,17.609375 +UNP,1997-08-13,17.25 +UNP,1997-08-14,16.859375 +UNP,1997-08-15,16.78125 +UNP,1997-08-18,17.125 +UNP,1997-08-19,17.15625 +UNP,1997-08-20,17.1875 +UNP,1997-08-21,17.078125 +UNP,1997-08-22,17.140625 +UNP,1997-08-25,17.28125 +UNP,1997-08-26,17.0625 +UNP,1997-08-27,16.625 +UNP,1997-08-28,16.5625 +UNP,1997-08-29,16.234375 +UNP,1997-09-02,16.46875 +UNP,1997-09-03,16.171875 +UNP,1997-09-04,16.0625 +UNP,1997-09-05,15.875 +UNP,1997-09-08,15.75 +UNP,1997-09-09,15.625 +UNP,1997-09-10,15.734375 +UNP,1997-09-11,15.75 +UNP,1997-09-12,16.125 +UNP,1997-09-15,15.984375 +UNP,1997-09-16,16.359375 +UNP,1997-09-17,16.4375 +UNP,1997-09-18,16.46875 +UNP,1997-09-19,16.390625 +UNP,1997-09-22,15.953125 +UNP,1997-09-23,15.859375 +UNP,1997-09-24,15.734375 +UNP,1997-09-25,15.5 +UNP,1997-09-26,15.515625 +UNP,1997-09-29,15.453125 +UNP,1997-09-30,15.65625 +UNP,1997-10-01,15.8125 +UNP,1997-10-02,15.796875 +UNP,1997-10-03,15.78125 +UNP,1997-10-06,15.78125 +UNP,1997-10-07,15.984375 +UNP,1997-10-08,15.765625 +UNP,1997-10-09,15.625 +UNP,1997-10-10,15.453125 +UNP,1997-10-13,15.75 +UNP,1997-10-14,15.625 +UNP,1997-10-15,15.59375 +UNP,1997-10-16,15.359375 +UNP,1997-10-17,15.203125 +UNP,1997-10-20,15.59375 +UNP,1997-10-21,16.078125 +UNP,1997-10-22,16.03125 +UNP,1997-10-23,15.8125 +UNP,1997-10-24,16.1875 +UNP,1997-10-27,15.671875 +UNP,1997-10-28,16.046875 +UNP,1997-10-29,15.796875 +UNP,1997-10-30,15.515625 +UNP,1997-10-31,15.3125 +UNP,1997-11-03,15.515625 +UNP,1997-11-04,15.09375 +UNP,1997-11-05,15.140625 +UNP,1997-11-06,15.109375 +UNP,1997-11-07,14.984375 +UNP,1997-11-10,14.984375 +UNP,1997-11-11,14.765625 +UNP,1997-11-12,14.578125 +UNP,1997-11-13,14.84375 +UNP,1997-11-14,15.015625 +UNP,1997-11-17,14.703125 +UNP,1997-11-18,14.765625 +UNP,1997-11-19,14.546875 +UNP,1997-11-20,14.625 +UNP,1997-11-21,14.625 +UNP,1997-11-24,14.609375 +UNP,1997-11-25,14.484375 +UNP,1997-11-26,14.59375 +UNP,1997-11-28,14.96875 +UNP,1997-12-01,15.59375 +UNP,1997-12-02,15.859375 +UNP,1997-12-03,16.15625 +UNP,1997-12-04,15.71875 +UNP,1997-12-05,15.828125 +UNP,1997-12-08,15.734375 +UNP,1997-12-09,15.546875 +UNP,1997-12-10,15.484375 +UNP,1997-12-11,15.46875 +UNP,1997-12-12,15.25 +UNP,1997-12-15,15.484375 +UNP,1997-12-16,15.359375 +UNP,1997-12-17,15.421875 +UNP,1997-12-18,14.984375 +UNP,1997-12-19,14.875 +UNP,1997-12-22,15.359375 +UNP,1997-12-23,15.375 +UNP,1997-12-24,15.390625 +UNP,1997-12-26,15.234375 +UNP,1997-12-29,15.46875 +UNP,1997-12-30,15.640625 +UNP,1997-12-31,15.65625 +UNP,1998-01-02,15.5625 +UNP,1998-01-05,15.578125 +UNP,1998-01-06,15.421875 +UNP,1998-01-07,15.84375 +UNP,1998-01-08,15.75 +UNP,1998-01-09,15.03125 +UNP,1998-01-12,15.359375 +UNP,1998-01-13,15.15625 +UNP,1998-01-14,15.03125 +UNP,1998-01-15,14.921875 +UNP,1998-01-16,14.9375 +UNP,1998-01-20,14.984375 +UNP,1998-01-21,14.75 +UNP,1998-01-22,14.546875 +UNP,1998-01-23,14.5 +UNP,1998-01-26,14.5625 +UNP,1998-01-27,14.546875 +UNP,1998-01-28,14.6875 +UNP,1998-01-29,15.046875 +UNP,1998-01-30,15.0 +UNP,1998-02-02,15.0625 +UNP,1998-02-03,14.9375 +UNP,1998-02-04,15.359375 +UNP,1998-02-05,15.453125 +UNP,1998-02-06,15.75 +UNP,1998-02-09,15.328125 +UNP,1998-02-10,14.8125 +UNP,1998-02-11,14.9375 +UNP,1998-02-12,14.890625 +UNP,1998-02-13,14.703125 +UNP,1998-02-17,15.015625 +UNP,1998-02-18,15.140625 +UNP,1998-02-19,15.125 +UNP,1998-02-20,15.203125 +UNP,1998-02-23,14.90625 +UNP,1998-02-24,14.515625 +UNP,1998-02-25,14.65625 +UNP,1998-02-26,13.015625 +UNP,1998-02-27,12.78125 +UNP,1998-03-02,12.6875 +UNP,1998-03-03,12.359375 +UNP,1998-03-04,12.6875 +UNP,1998-03-05,12.65625 +UNP,1998-03-06,12.65625 +UNP,1998-03-09,12.5625 +UNP,1998-03-10,12.9375 +UNP,1998-03-11,12.984375 +UNP,1998-03-12,12.8125 +UNP,1998-03-13,12.9375 +UNP,1998-03-16,13.265625 +UNP,1998-03-17,13.203125 +UNP,1998-03-18,13.140625 +UNP,1998-03-19,13.5625 +UNP,1998-03-20,13.65625 +UNP,1998-03-23,13.5 +UNP,1998-03-24,13.625 +UNP,1998-03-25,13.75 +UNP,1998-03-26,13.5625 +UNP,1998-03-27,13.8125 +UNP,1998-03-30,14.0 +UNP,1998-03-31,14.078125 +UNP,1998-04-01,14.0625 +UNP,1998-04-02,14.390625 +UNP,1998-04-03,14.5 +UNP,1998-04-06,14.421875 +UNP,1998-04-07,14.21875 +UNP,1998-04-08,13.890625 +UNP,1998-04-09,14.078125 +UNP,1998-04-13,13.921875 +UNP,1998-04-14,13.71875 +UNP,1998-04-15,13.90625 +UNP,1998-04-16,13.609375 +UNP,1998-04-17,13.8125 +UNP,1998-04-20,13.625 +UNP,1998-04-21,13.78125 +UNP,1998-04-22,14.03125 +UNP,1998-04-23,13.9375 +UNP,1998-04-24,14.03125 +UNP,1998-04-27,13.671875 +UNP,1998-04-28,13.640625 +UNP,1998-04-29,13.78125 +UNP,1998-04-30,13.6875 +UNP,1998-05-01,14.03125 +UNP,1998-05-04,14.421875 +UNP,1998-05-05,14.09375 +UNP,1998-05-06,13.90625 +UNP,1998-05-07,13.734375 +UNP,1998-05-08,14.0625 +UNP,1998-05-11,13.9375 +UNP,1998-05-12,13.9375 +UNP,1998-05-13,13.9375 +UNP,1998-05-14,13.9375 +UNP,1998-05-15,13.796875 +UNP,1998-05-18,13.46875 +UNP,1998-05-19,13.515625 +UNP,1998-05-20,13.453125 +UNP,1998-05-21,13.28125 +UNP,1998-05-22,13.09375 +UNP,1998-05-26,12.765625 +UNP,1998-05-27,12.578125 +UNP,1998-05-28,12.40625 +UNP,1998-05-29,12.09375 +UNP,1998-06-01,11.59375 +UNP,1998-06-02,11.3125 +UNP,1998-06-03,11.28125 +UNP,1998-06-04,11.359375 +UNP,1998-06-05,11.671875 +UNP,1998-06-08,11.59375 +UNP,1998-06-09,11.859375 +UNP,1998-06-10,11.75 +UNP,1998-06-11,11.921875 +UNP,1998-06-12,11.78125 +UNP,1998-06-15,11.75 +UNP,1998-06-16,11.59375 +UNP,1998-06-17,11.3125 +UNP,1998-06-18,11.078125 +UNP,1998-06-19,10.9375 +UNP,1998-06-22,11.015625 +UNP,1998-06-23,10.984375 +UNP,1998-06-24,10.890625 +UNP,1998-06-25,11.0625 +UNP,1998-06-26,11.109375 +UNP,1998-06-29,11.109375 +UNP,1998-06-30,11.0 +UNP,1998-07-01,10.890625 +UNP,1998-07-02,10.765625 +UNP,1998-07-06,10.734375 +UNP,1998-07-07,10.5 +UNP,1998-07-08,10.703125 +UNP,1998-07-09,10.71875 +UNP,1998-07-10,10.765625 +UNP,1998-07-13,10.625 +UNP,1998-07-14,10.65625 +UNP,1998-07-15,10.734375 +UNP,1998-07-16,10.796875 +UNP,1998-07-17,10.8125 +UNP,1998-07-20,10.71875 +UNP,1998-07-21,10.625 +UNP,1998-07-22,10.546875 +UNP,1998-07-23,10.5625 +UNP,1998-07-24,10.09375 +UNP,1998-07-27,10.265625 +UNP,1998-07-28,10.125 +UNP,1998-07-29,10.078125 +UNP,1998-07-30,10.0625 +UNP,1998-07-31,10.5 +UNP,1998-08-03,10.4375 +UNP,1998-08-04,10.234375 +UNP,1998-08-05,10.265625 +UNP,1998-08-06,10.515625 +UNP,1998-08-07,10.484375 +UNP,1998-08-10,10.078125 +UNP,1998-08-11,10.03125 +UNP,1998-08-12,10.109375 +UNP,1998-08-13,9.875 +UNP,1998-08-14,9.65625 +UNP,1998-08-17,9.40625 +UNP,1998-08-18,9.5625 +UNP,1998-08-19,9.5 +UNP,1998-08-20,9.5 +UNP,1998-08-21,9.640625 +UNP,1998-08-24,10.203125 +UNP,1998-08-25,10.96875 +UNP,1998-08-26,10.765625 +UNP,1998-08-27,10.453125 +UNP,1998-08-28,10.359375 +UNP,1998-08-31,9.953125 +UNP,1998-09-01,10.0625 +UNP,1998-09-02,9.8125 +UNP,1998-09-03,9.921875 +UNP,1998-09-04,9.96875 +UNP,1998-09-08,10.21875 +UNP,1998-09-09,9.9375 +UNP,1998-09-10,9.71875 +UNP,1998-09-11,9.75 +UNP,1998-09-14,9.890625 +UNP,1998-09-15,10.03125 +UNP,1998-09-16,10.546875 +UNP,1998-09-17,10.53125 +UNP,1998-09-18,10.625 +UNP,1998-09-21,10.953125 +UNP,1998-09-22,11.453125 +UNP,1998-09-23,11.59375 +UNP,1998-09-24,11.21875 +UNP,1998-09-25,11.3125 +UNP,1998-09-28,11.125 +UNP,1998-09-29,11.03125 +UNP,1998-09-30,10.65625 +UNP,1998-10-01,10.6875 +UNP,1998-10-02,11.1875 +UNP,1998-10-05,11.15625 +UNP,1998-10-06,11.125 +UNP,1998-10-07,11.28125 +UNP,1998-10-08,10.75 +UNP,1998-10-09,10.578125 +UNP,1998-10-12,10.875 +UNP,1998-10-13,11.078125 +UNP,1998-10-14,10.984375 +UNP,1998-10-15,11.359375 +UNP,1998-10-16,11.359375 +UNP,1998-10-19,11.375 +UNP,1998-10-20,11.640625 +UNP,1998-10-21,11.609375 +UNP,1998-10-22,11.796875 +UNP,1998-10-23,11.5625 +UNP,1998-10-26,11.90625 +UNP,1998-10-27,11.875 +UNP,1998-10-28,11.75 +UNP,1998-10-29,11.53125 +UNP,1998-10-30,11.90625 +UNP,1998-11-02,12.28125 +UNP,1998-11-03,12.203125 +UNP,1998-11-04,11.71875 +UNP,1998-11-05,11.84375 +UNP,1998-11-06,12.234375 +UNP,1998-11-09,11.828125 +UNP,1998-11-10,11.78125 +UNP,1998-11-11,11.8125 +UNP,1998-11-12,11.84375 +UNP,1998-11-13,11.875 +UNP,1998-11-16,11.71875 +UNP,1998-11-17,11.75 +UNP,1998-11-18,11.765625 +UNP,1998-11-19,11.984375 +UNP,1998-11-20,12.203125 +UNP,1998-11-23,12.25 +UNP,1998-11-24,12.09375 +UNP,1998-11-25,12.140625 +UNP,1998-11-27,12.109375 +UNP,1998-11-30,12.15625 +UNP,1998-12-01,12.0 +UNP,1998-12-02,12.234375 +UNP,1998-12-03,12.25 +UNP,1998-12-04,12.1875 +UNP,1998-12-07,12.171875 +UNP,1998-12-08,12.34375 +UNP,1998-12-09,12.0625 +UNP,1998-12-10,12.03125 +UNP,1998-12-11,11.71875 +UNP,1998-12-14,11.40625 +UNP,1998-12-15,11.28125 +UNP,1998-12-16,11.1875 +UNP,1998-12-17,11.125 +UNP,1998-12-18,11.0 +UNP,1998-12-21,10.875 +UNP,1998-12-22,10.984375 +UNP,1998-12-23,11.0 +UNP,1998-12-24,10.9375 +UNP,1998-12-28,10.890625 +UNP,1998-12-29,10.921875 +UNP,1998-12-30,11.109375 +UNP,1998-12-31,11.265625 +UNP,1999-01-04,11.234375 +UNP,1999-01-05,11.609375 +UNP,1999-01-06,12.265625 +UNP,1999-01-07,12.09375 +UNP,1999-01-08,12.265625 +UNP,1999-01-11,12.0 +UNP,1999-01-12,11.6875 +UNP,1999-01-13,11.859375 +UNP,1999-01-14,11.703125 +UNP,1999-01-15,11.8125 +UNP,1999-01-19,11.90625 +UNP,1999-01-20,12.203125 +UNP,1999-01-21,12.609375 +UNP,1999-01-22,12.359375 +UNP,1999-01-25,12.34375 +UNP,1999-01-26,12.65625 +UNP,1999-01-27,12.703125 +UNP,1999-01-28,12.703125 +UNP,1999-01-29,12.859375 +UNP,1999-02-01,12.953125 +UNP,1999-02-02,13.0 +UNP,1999-02-03,13.03125 +UNP,1999-02-04,13.375 +UNP,1999-02-05,13.234375 +UNP,1999-02-08,12.828125 +UNP,1999-02-09,12.71875 +UNP,1999-02-10,12.453125 +UNP,1999-02-11,12.46875 +UNP,1999-02-12,12.125 +UNP,1999-02-16,12.234375 +UNP,1999-02-17,12.296875 +UNP,1999-02-18,12.140625 +UNP,1999-02-19,12.09375 +UNP,1999-02-22,12.453125 +UNP,1999-02-23,12.4375 +UNP,1999-02-24,11.875 +UNP,1999-02-25,11.78125 +UNP,1999-02-26,11.71875 +UNP,1999-03-01,11.546875 +UNP,1999-03-02,11.6875 +UNP,1999-03-03,11.734375 +UNP,1999-03-04,11.75 +UNP,1999-03-05,12.140625 +UNP,1999-03-08,12.140625 +UNP,1999-03-09,12.53125 +UNP,1999-03-10,12.625 +UNP,1999-03-11,12.890625 +UNP,1999-03-12,12.59375 +UNP,1999-03-15,13.125 +UNP,1999-03-16,12.9375 +UNP,1999-03-17,12.875 +UNP,1999-03-18,13.03125 +UNP,1999-03-19,12.578125 +UNP,1999-03-22,12.9375 +UNP,1999-03-23,12.578125 +UNP,1999-03-24,12.609375 +UNP,1999-03-25,12.640625 +UNP,1999-03-26,12.59375 +UNP,1999-03-29,13.125 +UNP,1999-03-30,13.703125 +UNP,1999-03-31,13.359375 +UNP,1999-04-01,13.15625 +UNP,1999-04-05,13.15625 +UNP,1999-04-06,12.84375 +UNP,1999-04-07,12.9375 +UNP,1999-04-08,12.890625 +UNP,1999-04-09,12.890625 +UNP,1999-04-12,13.046875 +UNP,1999-04-13,12.796875 +UNP,1999-04-14,13.6875 +UNP,1999-04-15,13.78125 +UNP,1999-04-16,14.09375 +UNP,1999-04-19,14.25 +UNP,1999-04-20,13.8125 +UNP,1999-04-21,13.328125 +UNP,1999-04-22,14.078125 +UNP,1999-04-23,14.25 +UNP,1999-04-26,14.140625 +UNP,1999-04-27,14.609375 +UNP,1999-04-28,15.0 +UNP,1999-04-29,15.0625 +UNP,1999-04-30,14.96875 +UNP,1999-05-03,15.375 +UNP,1999-05-04,15.640625 +UNP,1999-05-05,15.984375 +UNP,1999-05-06,16.15625 +UNP,1999-05-07,16.75 +UNP,1999-05-10,16.5 +UNP,1999-05-11,15.828125 +UNP,1999-05-12,15.578125 +UNP,1999-05-13,15.546875 +UNP,1999-05-14,15.203125 +UNP,1999-05-17,15.0 +UNP,1999-05-18,14.59375 +UNP,1999-05-19,14.46875 +UNP,1999-05-20,14.515625 +UNP,1999-05-21,14.109375 +UNP,1999-05-24,14.515625 +UNP,1999-05-25,14.15625 +UNP,1999-05-26,14.515625 +UNP,1999-05-27,14.234375 +UNP,1999-05-28,14.265625 +UNP,1999-06-01,14.59375 +UNP,1999-06-02,14.515625 +UNP,1999-06-03,14.59375 +UNP,1999-06-04,14.796875 +UNP,1999-06-07,14.921875 +UNP,1999-06-08,15.078125 +UNP,1999-06-09,15.265625 +UNP,1999-06-10,15.484375 +UNP,1999-06-11,14.84375 +UNP,1999-06-14,15.25 +UNP,1999-06-15,14.90625 +UNP,1999-06-16,14.703125 +UNP,1999-06-17,14.671875 +UNP,1999-06-18,14.875 +UNP,1999-06-21,14.34375 +UNP,1999-06-22,14.078125 +UNP,1999-06-23,14.15625 +UNP,1999-06-24,14.1875 +UNP,1999-06-25,14.171875 +UNP,1999-06-28,14.25 +UNP,1999-06-29,14.5625 +UNP,1999-06-30,14.578125 +UNP,1999-07-01,14.796875 +UNP,1999-07-02,14.75 +UNP,1999-07-06,14.609375 +UNP,1999-07-07,14.609375 +UNP,1999-07-08,14.578125 +UNP,1999-07-09,14.859375 +UNP,1999-07-12,15.03125 +UNP,1999-07-13,14.921875 +UNP,1999-07-14,14.765625 +UNP,1999-07-15,14.796875 +UNP,1999-07-16,14.859375 +UNP,1999-07-19,15.171875 +UNP,1999-07-20,14.90625 +UNP,1999-07-21,14.484375 +UNP,1999-07-22,14.203125 +UNP,1999-07-23,14.21875 +UNP,1999-07-26,14.296875 +UNP,1999-07-27,14.171875 +UNP,1999-07-28,13.875 +UNP,1999-07-29,13.53125 +UNP,1999-07-30,13.578125 +UNP,1999-08-02,13.78125 +UNP,1999-08-03,13.703125 +UNP,1999-08-04,13.6875 +UNP,1999-08-05,13.921875 +UNP,1999-08-06,13.640625 +UNP,1999-08-09,13.703125 +UNP,1999-08-10,13.5 +UNP,1999-08-11,13.390625 +UNP,1999-08-12,13.515625 +UNP,1999-08-13,13.5 +UNP,1999-08-16,13.515625 +UNP,1999-08-17,13.28125 +UNP,1999-08-18,13.390625 +UNP,1999-08-19,13.640625 +UNP,1999-08-20,13.421875 +UNP,1999-08-23,13.453125 +UNP,1999-08-24,13.625 +UNP,1999-08-25,13.46875 +UNP,1999-08-26,12.84375 +UNP,1999-08-27,12.765625 +UNP,1999-08-30,12.65625 +UNP,1999-08-31,12.171875 +UNP,1999-09-01,12.40625 +UNP,1999-09-02,12.25 +UNP,1999-09-03,12.1875 +UNP,1999-09-07,11.984375 +UNP,1999-09-08,12.765625 +UNP,1999-09-09,12.9375 +UNP,1999-09-10,13.03125 +UNP,1999-09-13,13.25 +UNP,1999-09-14,13.15625 +UNP,1999-09-15,13.421875 +UNP,1999-09-16,12.953125 +UNP,1999-09-17,12.984375 +UNP,1999-09-20,12.78125 +UNP,1999-09-21,12.484375 +UNP,1999-09-22,12.53125 +UNP,1999-09-23,12.3125 +UNP,1999-09-24,12.5 +UNP,1999-09-27,12.171875 +UNP,1999-09-28,12.0 +UNP,1999-09-29,11.875 +UNP,1999-09-30,12.015625 +UNP,1999-10-01,11.578125 +UNP,1999-10-04,11.828125 +UNP,1999-10-05,12.015625 +UNP,1999-10-06,12.015625 +UNP,1999-10-07,12.203125 +UNP,1999-10-08,12.328125 +UNP,1999-10-11,12.359375 +UNP,1999-10-12,12.234375 +UNP,1999-10-13,12.015625 +UNP,1999-10-14,11.953125 +UNP,1999-10-15,11.765625 +UNP,1999-10-18,11.71875 +UNP,1999-10-19,11.984375 +UNP,1999-10-20,11.953125 +UNP,1999-10-21,12.703125 +UNP,1999-10-22,12.96875 +UNP,1999-10-25,12.9375 +UNP,1999-10-26,12.84375 +UNP,1999-10-27,13.015625 +UNP,1999-10-28,13.71875 +UNP,1999-10-29,13.9375 +UNP,1999-11-01,13.53125 +UNP,1999-11-02,13.5 +UNP,1999-11-03,13.1875 +UNP,1999-11-04,13.171875 +UNP,1999-11-05,13.015625 +UNP,1999-11-08,13.328125 +UNP,1999-11-09,13.28125 +UNP,1999-11-10,13.046875 +UNP,1999-11-11,12.921875 +UNP,1999-11-12,13.125 +UNP,1999-11-15,13.15625 +UNP,1999-11-16,13.265625 +UNP,1999-11-17,12.90625 +UNP,1999-11-18,12.859375 +UNP,1999-11-19,12.515625 +UNP,1999-11-22,12.1875 +UNP,1999-11-23,12.3125 +UNP,1999-11-24,12.203125 +UNP,1999-11-26,12.171875 +UNP,1999-11-29,11.84375 +UNP,1999-11-30,11.765625 +UNP,1999-12-01,11.671875 +UNP,1999-12-02,11.546875 +UNP,1999-12-03,11.6875 +UNP,1999-12-06,11.703125 +UNP,1999-12-07,11.328125 +UNP,1999-12-08,11.515625 +UNP,1999-12-09,11.234375 +UNP,1999-12-10,11.140625 +UNP,1999-12-13,11.078125 +UNP,1999-12-14,10.921875 +UNP,1999-12-15,10.90625 +UNP,1999-12-16,10.953125 +UNP,1999-12-17,11.078125 +UNP,1999-12-20,10.65625 +UNP,1999-12-21,10.15625 +UNP,1999-12-22,10.15625 +UNP,1999-12-23,10.484375 +UNP,1999-12-27,10.5 +UNP,1999-12-28,10.796875 +UNP,1999-12-29,10.875 +UNP,1999-12-30,10.765625 +UNP,1999-12-31,10.921875 +UNP,2000-01-03,10.765625 +UNP,2000-01-04,10.75 +UNP,2000-01-05,10.75 +UNP,2000-01-06,11.40625 +UNP,2000-01-07,11.328125 +UNP,2000-01-10,11.59375 +UNP,2000-01-11,11.6875 +UNP,2000-01-12,11.453125 +UNP,2000-01-13,11.65625 +UNP,2000-01-14,11.515625 +UNP,2000-01-18,11.09375 +UNP,2000-01-19,10.90625 +UNP,2000-01-20,10.5 +UNP,2000-01-21,10.9375 +UNP,2000-01-24,10.609375 +UNP,2000-01-25,10.234375 +UNP,2000-01-26,10.453125 +UNP,2000-01-27,10.0625 +UNP,2000-01-28,10.15625 +UNP,2000-01-31,10.0625 +UNP,2000-02-01,10.078125 +UNP,2000-02-02,9.6875 +UNP,2000-02-03,9.828125 +UNP,2000-02-04,10.078125 +UNP,2000-02-07,9.921875 +UNP,2000-02-08,9.6875 +UNP,2000-02-09,9.734375 +UNP,2000-02-10,9.265625 +UNP,2000-02-11,9.1875 +UNP,2000-02-14,9.5 +UNP,2000-02-15,9.703125 +UNP,2000-02-16,9.34375 +UNP,2000-02-17,9.46875 +UNP,2000-02-18,9.4375 +UNP,2000-02-22,9.703125 +UNP,2000-02-23,9.828125 +UNP,2000-02-24,9.3125 +UNP,2000-02-25,9.359375 +UNP,2000-02-28,9.625 +UNP,2000-02-29,9.5 +UNP,2000-03-01,9.5625 +UNP,2000-03-02,9.453125 +UNP,2000-03-03,9.84375 +UNP,2000-03-06,9.4375 +UNP,2000-03-07,9.0 +UNP,2000-03-08,9.078125 +UNP,2000-03-09,8.984375 +UNP,2000-03-10,8.765625 +UNP,2000-03-13,8.8125 +UNP,2000-03-14,8.8125 +UNP,2000-03-15,9.34375 +UNP,2000-03-16,9.953125 +UNP,2000-03-17,10.0625 +UNP,2000-03-20,9.5625 +UNP,2000-03-21,10.0 +UNP,2000-03-22,9.65625 +UNP,2000-03-23,9.671875 +UNP,2000-03-24,9.53125 +UNP,2000-03-27,9.671875 +UNP,2000-03-28,9.296875 +UNP,2000-03-29,9.46875 +UNP,2000-03-30,9.296875 +UNP,2000-03-31,9.78125 +UNP,2000-04-03,9.6875 +UNP,2000-04-04,9.671875 +UNP,2000-04-05,10.25 +UNP,2000-04-06,10.3125 +UNP,2000-04-07,10.1875 +UNP,2000-04-10,10.40625 +UNP,2000-04-11,10.78125 +UNP,2000-04-12,10.953125 +UNP,2000-04-13,10.703125 +UNP,2000-04-14,10.265625 +UNP,2000-04-17,9.953125 +UNP,2000-04-18,10.125 +UNP,2000-04-19,10.078125 +UNP,2000-04-20,10.328125 +UNP,2000-04-24,10.515625 +UNP,2000-04-25,10.953125 +UNP,2000-04-26,11.359375 +UNP,2000-04-27,10.71875 +UNP,2000-04-28,10.53125 +UNP,2000-05-01,10.734375 +UNP,2000-05-02,10.4375 +UNP,2000-05-03,10.375 +UNP,2000-05-04,10.140625 +UNP,2000-05-05,10.578125 +UNP,2000-05-08,10.65625 +UNP,2000-05-09,10.859375 +UNP,2000-05-10,10.71875 +UNP,2000-05-11,10.765625 +UNP,2000-05-12,10.929688453674316 +UNP,2000-05-15,10.9375 +UNP,2000-05-16,11.171875 +UNP,2000-05-17,11.109375 +UNP,2000-05-18,11.25 +UNP,2000-05-19,11.34375 +UNP,2000-05-22,11.078125 +UNP,2000-05-23,11.296875 +UNP,2000-05-24,11.265625 +UNP,2000-05-25,10.90625 +UNP,2000-05-26,10.703125 +UNP,2000-05-30,10.84375 +UNP,2000-05-31,10.625 +UNP,2000-06-01,10.84375 +UNP,2000-06-02,11.25 +UNP,2000-06-05,10.84375 +UNP,2000-06-06,10.609375 +UNP,2000-06-07,10.75 +UNP,2000-06-08,10.4375 +UNP,2000-06-09,10.484375 +UNP,2000-06-12,10.65625 +UNP,2000-06-13,10.515625 +UNP,2000-06-14,10.1875 +UNP,2000-06-15,10.046875 +UNP,2000-06-16,9.90625 +UNP,2000-06-19,9.8125 +UNP,2000-06-20,9.796875 +UNP,2000-06-21,9.859375 +UNP,2000-06-22,9.734375 +UNP,2000-06-23,9.765625 +UNP,2000-06-26,9.8125 +UNP,2000-06-27,9.828125 +UNP,2000-06-28,10.117188453674316 +UNP,2000-06-29,10.0 +UNP,2000-06-30,9.296875 +UNP,2000-07-03,9.5625 +UNP,2000-07-05,9.84375 +UNP,2000-07-06,10.15625 +UNP,2000-07-07,10.421875 +UNP,2000-07-10,10.421875 +UNP,2000-07-11,10.5625 +UNP,2000-07-12,10.546875 +UNP,2000-07-13,10.25 +UNP,2000-07-14,10.875 +UNP,2000-07-17,11.015625 +UNP,2000-07-18,10.984375 +UNP,2000-07-19,10.578125 +UNP,2000-07-20,10.484375 +UNP,2000-07-21,10.40625 +UNP,2000-07-24,10.296875 +UNP,2000-07-25,10.0 +UNP,2000-07-26,9.914063453674316 +UNP,2000-07-27,10.390625 +UNP,2000-07-28,10.6875 +UNP,2000-07-31,10.796875 +UNP,2000-08-01,10.90625 +UNP,2000-08-02,11.15625 +UNP,2000-08-03,11.390625 +UNP,2000-08-04,11.0 +UNP,2000-08-07,11.171875 +UNP,2000-08-08,11.21875 +UNP,2000-08-09,10.828125 +UNP,2000-08-10,10.859375 +UNP,2000-08-11,11.046875 +UNP,2000-08-14,11.109375 +UNP,2000-08-15,10.890625 +UNP,2000-08-16,10.8125 +UNP,2000-08-17,10.640625 +UNP,2000-08-18,10.78125 +UNP,2000-08-21,10.71875 +UNP,2000-08-22,10.703125 +UNP,2000-08-23,10.21875 +UNP,2000-08-24,10.375 +UNP,2000-08-25,10.34375 +UNP,2000-08-28,10.140625 +UNP,2000-08-29,10.078125 +UNP,2000-08-30,9.875 +UNP,2000-08-31,9.94140625 +UNP,2000-09-01,9.890625 +UNP,2000-09-05,9.96875 +UNP,2000-09-06,10.0 +UNP,2000-09-07,9.65625 +UNP,2000-09-08,9.65625 +UNP,2000-09-11,9.546875 +UNP,2000-09-12,9.640625 +UNP,2000-09-13,9.8125 +UNP,2000-09-14,9.6875 +UNP,2000-09-15,9.78125 +UNP,2000-09-18,9.765625 +UNP,2000-09-19,9.640625 +UNP,2000-09-20,9.515625 +UNP,2000-09-21,9.484375 +UNP,2000-09-22,9.546875 +UNP,2000-09-25,9.65625 +UNP,2000-09-26,9.375 +UNP,2000-09-27,9.515625 +UNP,2000-09-28,9.84375 +UNP,2000-09-29,9.734375 +UNP,2000-10-02,9.578125 +UNP,2000-10-03,9.8125 +UNP,2000-10-04,10.25 +UNP,2000-10-05,10.59375 +UNP,2000-10-06,10.390625 +UNP,2000-10-09,10.078125 +UNP,2000-10-10,10.390625 +UNP,2000-10-11,10.296875 +UNP,2000-10-12,10.125 +UNP,2000-10-13,10.046875 +UNP,2000-10-16,10.203125 +UNP,2000-10-17,10.046875 +UNP,2000-10-18,9.84375 +UNP,2000-10-19,10.15625 +UNP,2000-10-20,10.3125 +UNP,2000-10-23,10.40625 +UNP,2000-10-24,10.625 +UNP,2000-10-25,10.640625 +UNP,2000-10-26,10.859375 +UNP,2000-10-27,10.8125 +UNP,2000-10-30,11.234375 +UNP,2000-10-31,11.71875 +UNP,2000-11-01,11.75 +UNP,2000-11-02,11.96875 +UNP,2000-11-03,12.0625 +UNP,2000-11-06,12.15625 +UNP,2000-11-07,12.03125 +UNP,2000-11-08,11.921875 +UNP,2000-11-09,12.078125 +UNP,2000-11-10,11.984375 +UNP,2000-11-13,12.125 +UNP,2000-11-14,12.265625 +UNP,2000-11-15,12.546875 +UNP,2000-11-16,12.640625 +UNP,2000-11-17,12.234375 +UNP,2000-11-20,12.046875 +UNP,2000-11-21,11.9375 +UNP,2000-11-22,11.890625 +UNP,2000-11-24,11.96875 +UNP,2000-11-27,11.84375 +UNP,2000-11-28,11.8125 +UNP,2000-11-29,11.984375 +UNP,2000-11-30,11.625 +UNP,2000-12-01,11.5 +UNP,2000-12-04,11.703125 +UNP,2000-12-05,11.765625 +UNP,2000-12-06,11.34375 +UNP,2000-12-07,11.46875 +UNP,2000-12-08,11.671875 +UNP,2000-12-11,11.71875 +UNP,2000-12-12,11.953125 +UNP,2000-12-13,11.796875 +UNP,2000-12-14,11.609375 +UNP,2000-12-15,11.359375 +UNP,2000-12-18,11.578125 +UNP,2000-12-19,12.34375 +UNP,2000-12-20,11.96875 +UNP,2000-12-21,12.421875 +UNP,2000-12-22,12.75 +UNP,2000-12-26,12.796875 +UNP,2000-12-27,13.15625 +UNP,2000-12-28,12.625 +UNP,2000-12-29,12.6875 +UNP,2001-01-02,12.65625 +UNP,2001-01-03,12.65625 +UNP,2001-01-04,12.859375 +UNP,2001-01-05,12.875 +UNP,2001-01-08,13.265625 +UNP,2001-01-09,13.359375 +UNP,2001-01-10,13.109375 +UNP,2001-01-11,13.296875 +UNP,2001-01-12,12.9375 +UNP,2001-01-16,13.0625 +UNP,2001-01-17,13.15625 +UNP,2001-01-18,13.140625 +UNP,2001-01-19,12.984375 +UNP,2001-01-22,13.0625 +UNP,2001-01-23,12.765625 +UNP,2001-01-24,12.484375 +UNP,2001-01-25,12.5 +UNP,2001-01-26,12.28125 +UNP,2001-01-29,12.5600004196167 +UNP,2001-01-30,12.952500343322754 +UNP,2001-01-31,13.244999885559082 +UNP,2001-02-01,13.324999809265137 +UNP,2001-02-02,13.242500305175781 +UNP,2001-02-05,13.112500190734863 +UNP,2001-02-06,13.225000381469727 +UNP,2001-02-07,13.1899995803833 +UNP,2001-02-08,13.262499809265137 +UNP,2001-02-09,13.484999656677246 +UNP,2001-02-12,13.475000381469727 +UNP,2001-02-13,13.680000305175781 +UNP,2001-02-14,13.167499542236328 +UNP,2001-02-15,13.462499618530273 +UNP,2001-02-16,13.324999809265137 +UNP,2001-02-20,13.425000190734863 +UNP,2001-02-21,13.225000381469727 +UNP,2001-02-22,13.444999694824219 +UNP,2001-02-23,13.585000038146973 +UNP,2001-02-26,13.8100004196167 +UNP,2001-02-27,13.927499771118164 +UNP,2001-02-28,13.734999656677246 +UNP,2001-03-01,13.572500228881836 +UNP,2001-03-02,13.762499809265137 +UNP,2001-03-05,13.885000228881836 +UNP,2001-03-06,13.75 +UNP,2001-03-07,13.704999923706055 +UNP,2001-03-08,14.149999618530273 +UNP,2001-03-09,14.207500457763672 +UNP,2001-03-12,14.037500381469727 +UNP,2001-03-13,13.75 +UNP,2001-03-14,13.272500038146973 +UNP,2001-03-15,13.217499732971191 +UNP,2001-03-16,12.569999694824219 +UNP,2001-03-19,12.899999618530273 +UNP,2001-03-20,12.957500457763672 +UNP,2001-03-21,13.157500267028809 +UNP,2001-03-22,13.087499618530273 +UNP,2001-03-23,13.15999984741211 +UNP,2001-03-26,13.460000038146973 +UNP,2001-03-27,14.050000190734863 +UNP,2001-03-28,13.987500190734863 +UNP,2001-03-29,14.037500381469727 +UNP,2001-03-30,14.0625 +UNP,2001-04-02,14.3125 +UNP,2001-04-03,14.337499618530273 +UNP,2001-04-04,14.125 +UNP,2001-04-05,14.0625 +UNP,2001-04-06,13.987500190734863 +UNP,2001-04-09,13.7524995803833 +UNP,2001-04-10,14.25 +UNP,2001-04-11,14.229999542236328 +UNP,2001-04-12,14.244999885559082 +UNP,2001-04-16,14.274999618530273 +UNP,2001-04-17,14.337499618530273 +UNP,2001-04-18,14.75 +UNP,2001-04-19,14.875 +UNP,2001-04-20,14.712499618530273 +UNP,2001-04-23,13.75 +UNP,2001-04-24,13.970000267028809 +UNP,2001-04-25,13.9350004196167 +UNP,2001-04-26,14.354999542236328 +UNP,2001-04-27,14.617500305175781 +UNP,2001-04-30,14.22249984741211 +UNP,2001-05-01,13.744999885559082 +UNP,2001-05-02,13.822500228881836 +UNP,2001-05-03,13.7524995803833 +UNP,2001-05-04,13.987500190734863 +UNP,2001-05-07,13.917499542236328 +UNP,2001-05-08,14.175000190734863 +UNP,2001-05-09,14.4375 +UNP,2001-05-10,14.699999809265137 +UNP,2001-05-11,14.577500343322754 +UNP,2001-05-14,14.662500381469727 +UNP,2001-05-15,14.637499809265137 +UNP,2001-05-16,15.149999618530273 +UNP,2001-05-17,14.862500190734863 +UNP,2001-05-18,15.092499732971191 +UNP,2001-05-21,15.147500038146973 +UNP,2001-05-22,14.632499694824219 +UNP,2001-05-23,14.462499618530273 +UNP,2001-05-24,14.119999885559082 +UNP,2001-05-25,13.890000343322754 +UNP,2001-05-29,13.9375 +UNP,2001-05-30,13.9399995803833 +UNP,2001-05-31,14.375 +UNP,2001-06-01,14.192500114440918 +UNP,2001-06-04,14.354999542236328 +UNP,2001-06-05,14.425000190734863 +UNP,2001-06-06,14.407500267028809 +UNP,2001-06-07,14.5 +UNP,2001-06-08,14.225000381469727 +UNP,2001-06-11,13.927499771118164 +UNP,2001-06-12,13.757499694824219 +UNP,2001-06-13,13.727499961853027 +UNP,2001-06-14,13.149999618530273 +UNP,2001-06-15,12.824999809265137 +UNP,2001-06-18,12.90999984741211 +UNP,2001-06-19,12.925000190734863 +UNP,2001-06-20,13.012499809265137 +UNP,2001-06-21,13.1225004196167 +UNP,2001-06-22,13.067500114440918 +UNP,2001-06-25,12.822500228881836 +UNP,2001-06-26,12.8149995803833 +UNP,2001-06-27,13.227499961853027 +UNP,2001-06-28,13.447500228881836 +UNP,2001-06-29,13.727499961853027 +UNP,2001-07-02,13.75 +UNP,2001-07-03,13.6875 +UNP,2001-07-05,13.680000305175781 +UNP,2001-07-06,13.632499694824219 +UNP,2001-07-09,13.6850004196167 +UNP,2001-07-10,13.737500190734863 +UNP,2001-07-11,14.412500381469727 +UNP,2001-07-12,14.289999961853027 +UNP,2001-07-13,14.457500457763672 +UNP,2001-07-16,14.375 +UNP,2001-07-17,14.425000190734863 +UNP,2001-07-18,14.412500381469727 +UNP,2001-07-19,14.300000190734863 +UNP,2001-07-20,14.0649995803833 +UNP,2001-07-23,14.125 +UNP,2001-07-24,13.329999923706055 +UNP,2001-07-25,13.287500381469727 +UNP,2001-07-26,13.800000190734863 +UNP,2001-07-27,13.649999618530273 +UNP,2001-07-30,13.4399995803833 +UNP,2001-07-31,13.422499656677246 +UNP,2001-08-01,13.449999809265137 +UNP,2001-08-02,13.720000267028809 +UNP,2001-08-03,13.572500228881836 +UNP,2001-08-06,13.390000343322754 +UNP,2001-08-07,13.4975004196167 +UNP,2001-08-08,13.5 +UNP,2001-08-09,13.550000190734863 +UNP,2001-08-10,13.744999885559082 +UNP,2001-08-13,13.545000076293945 +UNP,2001-08-14,13.630000114440918 +UNP,2001-08-15,13.577500343322754 +UNP,2001-08-16,13.712499618530273 +UNP,2001-08-17,13.487500190734863 +UNP,2001-08-20,13.21500015258789 +UNP,2001-08-21,12.914999961853027 +UNP,2001-08-22,12.994999885559082 +UNP,2001-08-23,13.140000343322754 +UNP,2001-08-24,13.194999694824219 +UNP,2001-08-27,13.024999618530273 +UNP,2001-08-28,13.1875 +UNP,2001-08-29,13.037500381469727 +UNP,2001-08-30,13.162500381469727 +UNP,2001-08-31,13.317500114440918 +UNP,2001-09-04,13.572500228881836 +UNP,2001-09-05,13.547499656677246 +UNP,2001-09-06,13.550000190734863 +UNP,2001-09-07,13.292499542236328 +UNP,2001-09-10,13.0625 +UNP,2001-09-17,12.25 +UNP,2001-09-18,12.225000381469727 +UNP,2001-09-19,11.817500114440918 +UNP,2001-09-20,11.202500343322754 +UNP,2001-09-21,11.4375 +UNP,2001-09-24,11.475000381469727 +UNP,2001-09-25,11.192500114440918 +UNP,2001-09-26,11.324999809265137 +UNP,2001-09-27,11.399999618530273 +UNP,2001-09-28,11.725000381469727 +UNP,2001-10-01,11.362500190734863 +UNP,2001-10-02,11.397500038146973 +UNP,2001-10-03,11.550000190734863 +UNP,2001-10-04,11.375 +UNP,2001-10-05,11.552499771118164 +UNP,2001-10-08,11.699999809265137 +UNP,2001-10-09,11.3125 +UNP,2001-10-10,11.960000038146973 +UNP,2001-10-11,12.15999984741211 +UNP,2001-10-12,11.802499771118164 +UNP,2001-10-15,12.005000114440918 +UNP,2001-10-16,12.157500267028809 +UNP,2001-10-17,11.899999618530273 +UNP,2001-10-18,12.40250015258789 +UNP,2001-10-19,12.149999618530273 +UNP,2001-10-22,12.295000076293945 +UNP,2001-10-23,12.757499694824219 +UNP,2001-10-24,12.572500228881836 +UNP,2001-10-25,12.640000343322754 +UNP,2001-10-26,12.857500076293945 +UNP,2001-10-29,12.5625 +UNP,2001-10-30,12.574999809265137 +UNP,2001-10-31,13.0024995803833 +UNP,2001-11-01,13.010000228881836 +UNP,2001-11-02,13.177499771118164 +UNP,2001-11-05,13.25 +UNP,2001-11-06,13.380000114440918 +UNP,2001-11-07,13.460000038146973 +UNP,2001-11-08,13.515000343322754 +UNP,2001-11-09,13.454999923706055 +UNP,2001-11-12,13.375 +UNP,2001-11-13,13.430000305175781 +UNP,2001-11-14,13.362500190734863 +UNP,2001-11-15,13.737500190734863 +UNP,2001-11-16,13.760000228881836 +UNP,2001-11-19,13.725000381469727 +UNP,2001-11-20,13.727499961853027 +UNP,2001-11-21,13.607500076293945 +UNP,2001-11-23,13.800000190734863 +UNP,2001-11-26,13.8125 +UNP,2001-11-27,13.787500381469727 +UNP,2001-11-28,13.637499809265137 +UNP,2001-11-29,13.524999618530273 +UNP,2001-11-30,13.762499809265137 +UNP,2001-12-03,13.550000190734863 +UNP,2001-12-04,13.6850004196167 +UNP,2001-12-05,13.967499732971191 +UNP,2001-12-06,13.912500381469727 +UNP,2001-12-07,14.024999618530273 +UNP,2001-12-10,13.805000305175781 +UNP,2001-12-11,13.587499618530273 +UNP,2001-12-12,13.407500267028809 +UNP,2001-12-13,13.654999732971191 +UNP,2001-12-14,13.614999771118164 +UNP,2001-12-17,13.967499732971191 +UNP,2001-12-18,14.192500114440918 +UNP,2001-12-19,14.037500381469727 +UNP,2001-12-20,14.079999923706055 +UNP,2001-12-21,13.975000381469727 +UNP,2001-12-24,14.25 +UNP,2001-12-26,14.337499618530273 +UNP,2001-12-27,14.262499809265137 +UNP,2001-12-28,14.295000076293945 +UNP,2001-12-31,14.25 +UNP,2002-01-02,14.149999618530273 +UNP,2002-01-03,14.670000076293945 +UNP,2002-01-04,15.0 +UNP,2002-01-07,14.982500076293945 +UNP,2002-01-08,14.8125 +UNP,2002-01-09,14.59000015258789 +UNP,2002-01-10,14.6875 +UNP,2002-01-11,14.545000076293945 +UNP,2002-01-14,14.287500381469727 +UNP,2002-01-15,14.40999984741211 +UNP,2002-01-16,14.207500457763672 +UNP,2002-01-17,14.517499923706055 +UNP,2002-01-18,14.460000038146973 +UNP,2002-01-22,14.625 +UNP,2002-01-23,14.987500190734863 +UNP,2002-01-24,15.029999732971191 +UNP,2002-01-25,15.272500038146973 +UNP,2002-01-28,15.270000457763672 +UNP,2002-01-29,15.012499809265137 +UNP,2002-01-30,15.057499885559082 +UNP,2002-01-31,15.512499809265137 +UNP,2002-02-01,15.425000190734863 +UNP,2002-02-04,15.25 +UNP,2002-02-05,15.287500381469727 +UNP,2002-02-06,15.037500381469727 +UNP,2002-02-07,14.800000190734863 +UNP,2002-02-08,15.0 +UNP,2002-02-11,15.412500381469727 +UNP,2002-02-12,15.242500305175781 +UNP,2002-02-13,15.007499694824219 +UNP,2002-02-14,14.922499656677246 +UNP,2002-02-15,14.97249984741211 +UNP,2002-02-19,14.947500228881836 +UNP,2002-02-20,14.890000343322754 +UNP,2002-02-21,15.227499961853027 +UNP,2002-02-22,15.087499618530273 +UNP,2002-02-25,15.137499809265137 +UNP,2002-02-26,15.09000015258789 +UNP,2002-02-27,15.135000228881836 +UNP,2002-02-28,15.167499542236328 +UNP,2002-03-01,15.6875 +UNP,2002-03-04,16.262500762939453 +UNP,2002-03-05,15.850000381469727 +UNP,2002-03-06,16.162500381469727 +UNP,2002-03-07,16.149999618530273 +UNP,2002-03-08,15.362500190734863 +UNP,2002-03-11,15.454999923706055 +UNP,2002-03-12,15.270000457763672 +UNP,2002-03-13,15.274999618530273 +UNP,2002-03-14,15.282500267028809 +UNP,2002-03-15,15.307499885559082 +UNP,2002-03-18,15.149999618530273 +UNP,2002-03-19,15.385000228881836 +UNP,2002-03-20,15.337499618530273 +UNP,2002-03-21,15.237500190734863 +UNP,2002-03-22,15.324999809265137 +UNP,2002-03-25,15.0625 +UNP,2002-03-26,15.074999809265137 +UNP,2002-03-27,15.395000457763672 +UNP,2002-03-28,15.53499984741211 +UNP,2002-04-01,15.192500114440918 +UNP,2002-04-02,14.737500190734863 +UNP,2002-04-03,14.342499732971191 +UNP,2002-04-04,14.572500228881836 +UNP,2002-04-05,14.582500457763672 +UNP,2002-04-08,14.444999694824219 +UNP,2002-04-09,14.427499771118164 +UNP,2002-04-10,14.807499885559082 +UNP,2002-04-11,14.399999618530273 +UNP,2002-04-12,14.75 +UNP,2002-04-15,14.300000190734863 +UNP,2002-04-16,14.555000305175781 +UNP,2002-04-17,14.412500381469727 +UNP,2002-04-18,14.154999732971191 +UNP,2002-04-19,14.34000015258789 +UNP,2002-04-22,14.074999809265137 +UNP,2002-04-23,13.920000076293945 +UNP,2002-04-24,13.6875 +UNP,2002-04-25,13.975000381469727 +UNP,2002-04-26,14.297499656677246 +UNP,2002-04-29,14.024999618530273 +UNP,2002-04-30,14.199999809265137 +UNP,2002-05-01,14.574999809265137 +UNP,2002-05-02,14.600000381469727 +UNP,2002-05-03,14.680000305175781 +UNP,2002-05-06,14.507499694824219 +UNP,2002-05-07,14.600000381469727 +UNP,2002-05-08,14.9399995803833 +UNP,2002-05-09,14.7524995803833 +UNP,2002-05-10,14.537500381469727 +UNP,2002-05-13,14.772500038146973 +UNP,2002-05-14,14.970000267028809 +UNP,2002-05-15,15.0 +UNP,2002-05-16,15.079999923706055 +UNP,2002-05-17,15.289999961853027 +UNP,2002-05-20,15.135000228881836 +UNP,2002-05-21,14.787500381469727 +UNP,2002-05-22,15.012499809265137 +UNP,2002-05-23,15.412500381469727 +UNP,2002-05-24,15.362500190734863 +UNP,2002-05-28,15.164999961853027 +UNP,2002-05-29,15.194999694824219 +UNP,2002-05-30,14.9975004196167 +UNP,2002-05-31,15.3100004196167 +UNP,2002-06-03,15.112500190734863 +UNP,2002-06-04,15.074999809265137 +UNP,2002-06-05,15.380000114440918 +UNP,2002-06-06,15.369999885559082 +UNP,2002-06-07,15.572500228881836 +UNP,2002-06-10,15.772500038146973 +UNP,2002-06-11,15.829999923706055 +UNP,2002-06-12,15.880000114440918 +UNP,2002-06-13,15.829999923706055 +UNP,2002-06-14,15.84000015258789 +UNP,2002-06-17,16.0 +UNP,2002-06-18,16.094999313354492 +UNP,2002-06-19,16.0674991607666 +UNP,2002-06-20,16.142499923706055 +UNP,2002-06-21,16.122499465942383 +UNP,2002-06-24,16.010000228881836 +UNP,2002-06-25,15.3100004196167 +UNP,2002-06-26,15.375 +UNP,2002-06-27,15.545000076293945 +UNP,2002-06-28,15.819999694824219 +UNP,2002-07-01,16.15250015258789 +UNP,2002-07-02,15.84749984741211 +UNP,2002-07-03,15.694999694824219 +UNP,2002-07-05,15.862500190734863 +UNP,2002-07-08,15.72249984741211 +UNP,2002-07-09,15.467499732971191 +UNP,2002-07-10,15.237500190734863 +UNP,2002-07-11,14.887499809265137 +UNP,2002-07-12,14.675000190734863 +UNP,2002-07-15,14.537500381469727 +UNP,2002-07-16,14.537500381469727 +UNP,2002-07-17,14.829999923706055 +UNP,2002-07-18,14.729999542236328 +UNP,2002-07-19,14.529999732971191 +UNP,2002-07-22,14.175000190734863 +UNP,2002-07-23,13.712499618530273 +UNP,2002-07-24,13.867500305175781 +UNP,2002-07-25,14.260000228881836 +UNP,2002-07-26,14.25 +UNP,2002-07-29,14.6225004196167 +UNP,2002-07-30,14.680000305175781 +UNP,2002-07-31,14.667499542236328 +UNP,2002-08-01,14.550000190734863 +UNP,2002-08-02,14.100000381469727 +UNP,2002-08-05,13.9399995803833 +UNP,2002-08-06,14.390000343322754 +UNP,2002-08-07,14.664999961853027 +UNP,2002-08-08,15.25 +UNP,2002-08-09,15.274999618530273 +UNP,2002-08-12,15.177499771118164 +UNP,2002-08-13,14.895000457763672 +UNP,2002-08-14,15.375 +UNP,2002-08-15,15.172499656677246 +UNP,2002-08-16,15.199999809265137 +UNP,2002-08-19,15.654999732971191 +UNP,2002-08-20,15.552499771118164 +UNP,2002-08-21,15.887499809265137 +UNP,2002-08-22,15.912500381469727 +UNP,2002-08-23,15.6850004196167 +UNP,2002-08-26,15.930000305175781 +UNP,2002-08-27,15.727499961853027 +UNP,2002-08-28,15.287500381469727 +UNP,2002-08-29,14.982500076293945 +UNP,2002-08-30,15.137499809265137 +UNP,2002-09-03,15.087499618530273 +UNP,2002-09-04,15.234999656677246 +UNP,2002-09-05,14.6274995803833 +UNP,2002-09-06,14.8125 +UNP,2002-09-09,14.854999542236328 +UNP,2002-09-10,15.077500343322754 +UNP,2002-09-11,15.119999885559082 +UNP,2002-09-12,14.914999961853027 +UNP,2002-09-13,14.859999656677246 +UNP,2002-09-16,14.742500305175781 +UNP,2002-09-17,14.762499809265137 +UNP,2002-09-18,14.574999809265137 +UNP,2002-09-19,14.59000015258789 +UNP,2002-09-20,14.850000381469727 +UNP,2002-09-23,14.72249984741211 +UNP,2002-09-24,14.21500015258789 +UNP,2002-09-25,14.452500343322754 +UNP,2002-09-26,15.1899995803833 +UNP,2002-09-27,14.772500038146973 +UNP,2002-09-30,14.467499732971191 +UNP,2002-10-01,15.069999694824219 +UNP,2002-10-02,14.162500381469727 +UNP,2002-10-03,14.462499618530273 +UNP,2002-10-04,14.34749984741211 +UNP,2002-10-07,14.135000228881836 +UNP,2002-10-08,14.5 +UNP,2002-10-09,13.822500228881836 +UNP,2002-10-10,14.470000267028809 +UNP,2002-10-11,14.9975004196167 +UNP,2002-10-14,14.762499809265137 +UNP,2002-10-15,15.375 +UNP,2002-10-16,14.762499809265137 +UNP,2002-10-17,15.0 +UNP,2002-10-18,14.914999961853027 +UNP,2002-10-21,15.164999961853027 +UNP,2002-10-22,14.737500190734863 +UNP,2002-10-23,14.907500267028809 +UNP,2002-10-24,15.300000190734863 +UNP,2002-10-25,15.192500114440918 +UNP,2002-10-28,15.057499885559082 +UNP,2002-10-29,14.952500343322754 +UNP,2002-10-30,14.96500015258789 +UNP,2002-10-31,14.762499809265137 +UNP,2002-11-01,15.177499771118164 +UNP,2002-11-04,15.1875 +UNP,2002-11-05,15.199999809265137 +UNP,2002-11-06,15.46500015258789 +UNP,2002-11-07,15.237500190734863 +UNP,2002-11-08,15.074999809265137 +UNP,2002-11-11,14.6875 +UNP,2002-11-12,14.729999542236328 +UNP,2002-11-13,14.414999961853027 +UNP,2002-11-14,14.59749984741211 +UNP,2002-11-15,14.797499656677246 +UNP,2002-11-18,14.487500190734863 +UNP,2002-11-19,14.625 +UNP,2002-11-20,14.524999618530273 +UNP,2002-11-21,14.362500190734863 +UNP,2002-11-22,14.112500190734863 +UNP,2002-11-25,14.175000190734863 +UNP,2002-11-26,14.09000015258789 +UNP,2002-11-27,14.539999961853027 +UNP,2002-11-29,14.475000381469727 +UNP,2002-12-02,14.767499923706055 +UNP,2002-12-03,14.697500228881836 +UNP,2002-12-04,14.8149995803833 +UNP,2002-12-05,14.737500190734863 +UNP,2002-12-06,15.0600004196167 +UNP,2002-12-09,14.842499732971191 +UNP,2002-12-10,14.897500038146973 +UNP,2002-12-11,15.02750015258789 +UNP,2002-12-12,14.765000343322754 +UNP,2002-12-13,14.875 +UNP,2002-12-16,15.229999542236328 +UNP,2002-12-17,15.149999618530273 +UNP,2002-12-18,15.0 +UNP,2002-12-19,15.0 +UNP,2002-12-20,15.22249984741211 +UNP,2002-12-23,14.962499618530273 +UNP,2002-12-24,14.9375 +UNP,2002-12-26,14.989999771118164 +UNP,2002-12-27,14.9375 +UNP,2002-12-30,15.007499694824219 +UNP,2002-12-31,14.967499732971191 +UNP,2003-01-02,15.297499656677246 +UNP,2003-01-03,15.197500228881836 +UNP,2003-01-06,15.47249984741211 +UNP,2003-01-07,15.475000381469727 +UNP,2003-01-08,15.274999618530273 +UNP,2003-01-09,15.4375 +UNP,2003-01-10,15.382499694824219 +UNP,2003-01-13,15.324999809265137 +UNP,2003-01-14,15.220000267028809 +UNP,2003-01-15,15.042499542236328 +UNP,2003-01-16,14.975000381469727 +UNP,2003-01-17,14.962499618530273 +UNP,2003-01-21,14.875 +UNP,2003-01-22,14.27750015258789 +UNP,2003-01-23,14.462499618530273 +UNP,2003-01-24,14.114999771118164 +UNP,2003-01-27,13.875 +UNP,2003-01-28,13.862500190734863 +UNP,2003-01-29,13.914999961853027 +UNP,2003-01-30,13.829999923706055 +UNP,2003-01-31,14.265000343322754 +UNP,2003-02-03,14.154999732971191 +UNP,2003-02-04,14.09749984741211 +UNP,2003-02-05,14.032500267028809 +UNP,2003-02-06,14.087499618530273 +UNP,2003-02-07,14.050000190734863 +UNP,2003-02-10,14.0649995803833 +UNP,2003-02-11,13.920000076293945 +UNP,2003-02-12,13.795000076293945 +UNP,2003-02-13,13.774999618530273 +UNP,2003-02-14,13.822500228881836 +UNP,2003-02-18,14.107500076293945 +UNP,2003-02-19,13.9375 +UNP,2003-02-20,13.8100004196167 +UNP,2003-02-21,14.092499732971191 +UNP,2003-02-24,13.800000190734863 +UNP,2003-02-25,13.645000457763672 +UNP,2003-02-26,13.8125 +UNP,2003-02-27,13.8125 +UNP,2003-02-28,13.797499656677246 +UNP,2003-03-03,13.807499885559082 +UNP,2003-03-04,13.507499694824219 +UNP,2003-03-05,13.572500228881836 +UNP,2003-03-06,13.4375 +UNP,2003-03-07,13.725000381469727 +UNP,2003-03-10,13.1850004196167 +UNP,2003-03-11,12.9975004196167 +UNP,2003-03-12,12.835000038146973 +UNP,2003-03-13,13.164999961853027 +UNP,2003-03-14,13.295000076293945 +UNP,2003-03-17,13.682499885559082 +UNP,2003-03-18,13.899999618530273 +UNP,2003-03-19,13.779999732971191 +UNP,2003-03-20,14.0600004196167 +UNP,2003-03-21,14.5649995803833 +UNP,2003-03-24,14.164999961853027 +UNP,2003-03-25,14.050000190734863 +UNP,2003-03-26,14.15250015258789 +UNP,2003-03-27,14.112500190734863 +UNP,2003-03-28,14.109999656677246 +UNP,2003-03-31,13.75 +UNP,2003-04-01,13.975000381469727 +UNP,2003-04-02,14.390000343322754 +UNP,2003-04-03,14.102499961853027 +UNP,2003-04-04,14.220000267028809 +UNP,2003-04-07,14.479999542236328 +UNP,2003-04-08,14.4350004196167 +UNP,2003-04-09,14.265000343322754 +UNP,2003-04-10,14.375 +UNP,2003-04-11,14.237500190734863 +UNP,2003-04-14,14.52750015258789 +UNP,2003-04-15,14.757499694824219 +UNP,2003-04-16,14.682499885559082 +UNP,2003-04-17,14.600000381469727 +UNP,2003-04-21,14.557499885559082 +UNP,2003-04-22,14.899999618530273 +UNP,2003-04-23,14.680000305175781 +UNP,2003-04-24,14.737500190734863 +UNP,2003-04-25,14.84000015258789 +UNP,2003-04-28,14.982500076293945 +UNP,2003-04-29,14.992500305175781 +UNP,2003-04-30,14.880000114440918 +UNP,2003-05-01,14.77750015258789 +UNP,2003-05-02,14.925000190734863 +UNP,2003-05-05,15.020000457763672 +UNP,2003-05-06,15.077500343322754 +UNP,2003-05-07,14.975000381469727 +UNP,2003-05-08,14.930000305175781 +UNP,2003-05-09,15.095000267028809 +UNP,2003-05-12,15.157500267028809 +UNP,2003-05-13,15.039999961853027 +UNP,2003-05-14,15.039999961853027 +UNP,2003-05-15,15.0 +UNP,2003-05-16,14.992500305175781 +UNP,2003-05-19,14.717499732971191 +UNP,2003-05-20,14.842499732971191 +UNP,2003-05-21,14.9399995803833 +UNP,2003-05-22,14.9375 +UNP,2003-05-23,14.817500114440918 +UNP,2003-05-27,14.657500267028809 +UNP,2003-05-28,14.75 +UNP,2003-05-29,14.824999809265137 +UNP,2003-05-30,15.2475004196167 +UNP,2003-06-02,15.292499542236328 +UNP,2003-06-03,15.362500190734863 +UNP,2003-06-04,15.319999694824219 +UNP,2003-06-05,15.262499809265137 +UNP,2003-06-06,15.242500305175781 +UNP,2003-06-09,15.074999809265137 +UNP,2003-06-10,15.112500190734863 +UNP,2003-06-11,15.212499618530273 +UNP,2003-06-12,15.28499984741211 +UNP,2003-06-13,15.069999694824219 +UNP,2003-06-16,15.324999809265137 +UNP,2003-06-17,15.082500457763672 +UNP,2003-06-18,14.970000267028809 +UNP,2003-06-19,14.787500381469727 +UNP,2003-06-20,14.6899995803833 +UNP,2003-06-23,14.637499809265137 +UNP,2003-06-24,14.5600004196167 +UNP,2003-06-25,14.3125 +UNP,2003-06-26,14.585000038146973 +UNP,2003-06-27,14.487500190734863 +UNP,2003-06-30,14.505000114440918 +UNP,2003-07-01,14.542499542236328 +UNP,2003-07-02,14.59749984741211 +UNP,2003-07-03,14.449999809265137 +UNP,2003-07-07,14.797499656677246 +UNP,2003-07-08,14.845000267028809 +UNP,2003-07-09,14.649999618530273 +UNP,2003-07-10,14.462499618530273 +UNP,2003-07-11,14.680000305175781 +UNP,2003-07-14,14.78499984741211 +UNP,2003-07-15,14.774999618530273 +UNP,2003-07-16,14.744999885559082 +UNP,2003-07-17,14.539999961853027 +UNP,2003-07-18,14.760000228881836 +UNP,2003-07-21,14.670000076293945 +UNP,2003-07-22,14.774999618530273 +UNP,2003-07-23,14.72249984741211 +UNP,2003-07-24,15.175000190734863 +UNP,2003-07-25,15.305000305175781 +UNP,2003-07-28,15.112500190734863 +UNP,2003-07-29,14.979999542236328 +UNP,2003-07-30,14.992500305175781 +UNP,2003-07-31,15.234999656677246 +UNP,2003-08-01,15.177499771118164 +UNP,2003-08-04,15.274999618530273 +UNP,2003-08-05,15.042499542236328 +UNP,2003-08-06,15.0 +UNP,2003-08-07,15.212499618530273 +UNP,2003-08-08,15.3100004196167 +UNP,2003-08-11,15.1875 +UNP,2003-08-12,15.282500267028809 +UNP,2003-08-13,15.180000305175781 +UNP,2003-08-14,15.220000267028809 +UNP,2003-08-15,15.149999618530273 +UNP,2003-08-18,15.204999923706055 +UNP,2003-08-19,15.104999542236328 +UNP,2003-08-20,15.100000381469727 +UNP,2003-08-21,15.167499542236328 +UNP,2003-08-22,14.8774995803833 +UNP,2003-08-25,14.869999885559082 +UNP,2003-08-26,14.869999885559082 +UNP,2003-08-27,14.920000076293945 +UNP,2003-08-28,15.172499656677246 +UNP,2003-08-29,15.234999656677246 +UNP,2003-09-02,15.274999618530273 +UNP,2003-09-03,15.324999809265137 +UNP,2003-09-04,15.327500343322754 +UNP,2003-09-05,15.199999809265137 +UNP,2003-09-08,15.202500343322754 +UNP,2003-09-09,15.032500267028809 +UNP,2003-09-10,15.085000038146973 +UNP,2003-09-11,15.279999732971191 +UNP,2003-09-12,15.225000381469727 +UNP,2003-09-15,15.037500381469727 +UNP,2003-09-16,15.112500190734863 +UNP,2003-09-17,14.994999885559082 +UNP,2003-09-18,15.302499771118164 +UNP,2003-09-19,15.137499809265137 +UNP,2003-09-22,15.037500381469727 +UNP,2003-09-23,15.145000457763672 +UNP,2003-09-24,14.920000076293945 +UNP,2003-09-25,14.567500114440918 +UNP,2003-09-26,14.452500343322754 +UNP,2003-09-29,14.602499961853027 +UNP,2003-09-30,14.542499542236328 +UNP,2003-10-01,14.717499732971191 +UNP,2003-10-02,14.762499809265137 +UNP,2003-10-03,14.8100004196167 +UNP,2003-10-06,14.710000038146973 +UNP,2003-10-07,14.630000114440918 +UNP,2003-10-08,14.524999618530273 +UNP,2003-10-09,14.587499618530273 +UNP,2003-10-10,14.547499656677246 +UNP,2003-10-13,14.640000343322754 +UNP,2003-10-14,14.532500267028809 +UNP,2003-10-15,14.454999923706055 +UNP,2003-10-16,14.587499618530273 +UNP,2003-10-17,14.842499732971191 +UNP,2003-10-20,14.829999923706055 +UNP,2003-10-21,14.637499809265137 +UNP,2003-10-22,14.52750015258789 +UNP,2003-10-23,15.0 +UNP,2003-10-24,15.015000343322754 +UNP,2003-10-27,14.975000381469727 +UNP,2003-10-28,15.375 +UNP,2003-10-29,15.307499885559082 +UNP,2003-10-30,15.692500114440918 +UNP,2003-10-31,15.649999618530273 +UNP,2003-11-03,15.9375 +UNP,2003-11-04,15.842499732971191 +UNP,2003-11-05,15.827500343322754 +UNP,2003-11-06,16.232500076293945 +UNP,2003-11-07,16.174999237060547 +UNP,2003-11-10,16.045000076293945 +UNP,2003-11-11,15.907500267028809 +UNP,2003-11-12,15.949999809265137 +UNP,2003-11-13,15.989999771118164 +UNP,2003-11-14,16.065000534057617 +UNP,2003-11-17,16.014999389648438 +UNP,2003-11-18,15.829999923706055 +UNP,2003-11-19,15.832500457763672 +UNP,2003-11-20,15.760000228881836 +UNP,2003-11-21,15.765000343322754 +UNP,2003-11-24,15.9399995803833 +UNP,2003-11-25,15.864999771118164 +UNP,2003-11-26,15.992500305175781 +UNP,2003-11-28,15.920000076293945 +UNP,2003-12-01,16.19499969482422 +UNP,2003-12-02,16.135000228881836 +UNP,2003-12-03,16.190000534057617 +UNP,2003-12-04,16.3125 +UNP,2003-12-05,16.360000610351562 +UNP,2003-12-08,16.334999084472656 +UNP,2003-12-09,16.522499084472656 +UNP,2003-12-10,16.614999771118164 +UNP,2003-12-11,16.735000610351562 +UNP,2003-12-12,16.827499389648438 +UNP,2003-12-15,16.75 +UNP,2003-12-16,16.78499984741211 +UNP,2003-12-17,16.947500228881836 +UNP,2003-12-18,16.987499237060547 +UNP,2003-12-19,16.96500015258789 +UNP,2003-12-22,17.157499313354492 +UNP,2003-12-23,17.15250015258789 +UNP,2003-12-24,17.139999389648438 +UNP,2003-12-26,17.177499771118164 +UNP,2003-12-29,17.372499465942383 +UNP,2003-12-30,17.3125 +UNP,2003-12-31,17.3700008392334 +UNP,2004-01-02,17.272499084472656 +UNP,2004-01-05,17.322500228881836 +UNP,2004-01-06,17.1200008392334 +UNP,2004-01-07,16.782499313354492 +UNP,2004-01-08,16.770000457763672 +UNP,2004-01-09,16.63249969482422 +UNP,2004-01-12,16.764999389648438 +UNP,2004-01-13,16.764999389648438 +UNP,2004-01-14,16.837499618530273 +UNP,2004-01-15,16.837499618530273 +UNP,2004-01-16,16.6875 +UNP,2004-01-20,16.607500076293945 +UNP,2004-01-21,16.752500534057617 +UNP,2004-01-22,16.790000915527344 +UNP,2004-01-23,16.407499313354492 +UNP,2004-01-26,16.582500457763672 +UNP,2004-01-27,16.572500228881836 +UNP,2004-01-28,16.274999618530273 +UNP,2004-01-29,16.202499389648438 +UNP,2004-01-30,16.100000381469727 +UNP,2004-02-02,16.02750015258789 +UNP,2004-02-03,16.020000457763672 +UNP,2004-02-04,15.975000381469727 +UNP,2004-02-05,16.079999923706055 +UNP,2004-02-06,16.219999313354492 +UNP,2004-02-09,16.337499618530273 +UNP,2004-02-10,16.422500610351562 +UNP,2004-02-11,16.537500381469727 +UNP,2004-02-12,16.387500762939453 +UNP,2004-02-13,16.209999084472656 +UNP,2004-02-17,16.0 +UNP,2004-02-18,16.0049991607666 +UNP,2004-02-19,16.047500610351562 +UNP,2004-02-20,16.040000915527344 +UNP,2004-02-23,15.977499961853027 +UNP,2004-02-24,15.979999542236328 +UNP,2004-02-25,15.982500076293945 +UNP,2004-02-26,15.912500381469727 +UNP,2004-02-27,15.90999984741211 +UNP,2004-03-01,15.6274995803833 +UNP,2004-03-02,15.587499618530273 +UNP,2004-03-03,15.520000457763672 +UNP,2004-03-04,15.307499885559082 +UNP,2004-03-05,15.457500457763672 +UNP,2004-03-08,15.460000038146973 +UNP,2004-03-09,15.397500038146973 +UNP,2004-03-10,15.307499885559082 +UNP,2004-03-11,15.282500267028809 +UNP,2004-03-12,15.574999809265137 +UNP,2004-03-15,15.494999885559082 +UNP,2004-03-16,15.457500457763672 +UNP,2004-03-17,15.487500190734863 +UNP,2004-03-18,15.492500305175781 +UNP,2004-03-19,15.289999961853027 +UNP,2004-03-22,15.157500267028809 +UNP,2004-03-23,15.1274995803833 +UNP,2004-03-24,15.012499809265137 +UNP,2004-03-25,15.192500114440918 +UNP,2004-03-26,15.212499618530273 +UNP,2004-03-29,15.282500267028809 +UNP,2004-03-30,15.104999542236328 +UNP,2004-03-31,14.954999923706055 +UNP,2004-04-01,14.9399995803833 +UNP,2004-04-02,14.952500343322754 +UNP,2004-04-05,14.654999732971191 +UNP,2004-04-06,14.647500038146973 +UNP,2004-04-07,14.5024995803833 +UNP,2004-04-08,14.262499809265137 +UNP,2004-04-12,14.265000343322754 +UNP,2004-04-13,14.192500114440918 +UNP,2004-04-14,14.327500343322754 +UNP,2004-04-15,14.327500343322754 +UNP,2004-04-16,14.380000114440918 +UNP,2004-04-19,14.3774995803833 +UNP,2004-04-20,14.380000114440918 +UNP,2004-04-21,14.532500267028809 +UNP,2004-04-22,14.787500381469727 +UNP,2004-04-23,14.960000038146973 +UNP,2004-04-26,14.867500305175781 +UNP,2004-04-27,14.8149995803833 +UNP,2004-04-28,14.97249984741211 +UNP,2004-04-29,14.824999809265137 +UNP,2004-04-30,14.732500076293945 +UNP,2004-05-03,14.675000190734863 +UNP,2004-05-04,14.657500267028809 +UNP,2004-05-05,14.612500190734863 +UNP,2004-05-06,14.510000228881836 +UNP,2004-05-07,14.2475004196167 +UNP,2004-05-10,14.172499656677246 +UNP,2004-05-11,14.229999542236328 +UNP,2004-05-12,14.194999694824219 +UNP,2004-05-13,14.380000114440918 +UNP,2004-05-14,14.342499732971191 +UNP,2004-05-17,14.114999771118164 +UNP,2004-05-18,14.074999809265137 +UNP,2004-05-19,14.082500457763672 +UNP,2004-05-20,13.970000267028809 +UNP,2004-05-21,14.0649995803833 +UNP,2004-05-24,14.172499656677246 +UNP,2004-05-25,14.199999809265137 +UNP,2004-05-26,14.407500267028809 +UNP,2004-05-27,14.647500038146973 +UNP,2004-05-28,14.579999923706055 +UNP,2004-06-01,14.5600004196167 +UNP,2004-06-02,14.649999618530273 +UNP,2004-06-03,14.677499771118164 +UNP,2004-06-04,14.8149995803833 +UNP,2004-06-07,15.005000114440918 +UNP,2004-06-08,14.9975004196167 +UNP,2004-06-09,14.694999694824219 +UNP,2004-06-10,14.550000190734863 +UNP,2004-06-14,14.34000015258789 +UNP,2004-06-15,14.452500343322754 +UNP,2004-06-16,14.520000457763672 +UNP,2004-06-17,14.479999542236328 +UNP,2004-06-18,14.40250015258789 +UNP,2004-06-21,14.369999885559082 +UNP,2004-06-22,14.262499809265137 +UNP,2004-06-23,14.5 +UNP,2004-06-24,14.702500343322754 +UNP,2004-06-25,14.704999923706055 +UNP,2004-06-28,14.6899995803833 +UNP,2004-06-29,14.84749984741211 +UNP,2004-06-30,14.862500190734863 +UNP,2004-07-01,14.770000457763672 +UNP,2004-07-02,14.635000228881836 +UNP,2004-07-06,14.454999923706055 +UNP,2004-07-07,14.574999809265137 +UNP,2004-07-08,14.397500038146973 +UNP,2004-07-09,14.47249984741211 +UNP,2004-07-12,14.380000114440918 +UNP,2004-07-13,14.422499656677246 +UNP,2004-07-14,14.4399995803833 +UNP,2004-07-15,14.52750015258789 +UNP,2004-07-16,14.470000267028809 +UNP,2004-07-19,14.40999984741211 +UNP,2004-07-20,14.484999656677246 +UNP,2004-07-21,14.345000267028809 +UNP,2004-07-22,14.162500381469727 +UNP,2004-07-23,14.069999694824219 +UNP,2004-07-26,13.914999961853027 +UNP,2004-07-27,13.772500038146973 +UNP,2004-07-28,13.989999771118164 +UNP,2004-07-29,14.112500190734863 +UNP,2004-07-30,14.085000038146973 +UNP,2004-08-02,14.077500343322754 +UNP,2004-08-03,14.0600004196167 +UNP,2004-08-04,14.125 +UNP,2004-08-05,14.112500190734863 +UNP,2004-08-06,13.789999961853027 +UNP,2004-08-09,13.774999618530273 +UNP,2004-08-10,13.922499656677246 +UNP,2004-08-11,14.03499984741211 +UNP,2004-08-12,13.78499984741211 +UNP,2004-08-13,13.8100004196167 +UNP,2004-08-16,13.992500305175781 +UNP,2004-08-17,13.927499771118164 +UNP,2004-08-18,14.055000305175781 +UNP,2004-08-19,13.907500267028809 +UNP,2004-08-20,14.0625 +UNP,2004-08-23,13.994999885559082 +UNP,2004-08-24,14.1274995803833 +UNP,2004-08-25,14.194999694824219 +UNP,2004-08-26,14.175000190734863 +UNP,2004-08-27,14.192500114440918 +UNP,2004-08-30,14.175000190734863 +UNP,2004-08-31,14.27750015258789 +UNP,2004-09-01,14.2475004196167 +UNP,2004-09-02,14.412500381469727 +UNP,2004-09-03,14.3100004196167 +UNP,2004-09-07,14.317500114440918 +UNP,2004-09-08,14.637499809265137 +UNP,2004-09-09,14.592499732971191 +UNP,2004-09-10,14.727499961853027 +UNP,2004-09-13,14.649999618530273 +UNP,2004-09-14,14.654999732971191 +UNP,2004-09-15,14.702500343322754 +UNP,2004-09-16,14.712499618530273 +UNP,2004-09-17,14.8149995803833 +UNP,2004-09-20,14.630000114440918 +UNP,2004-09-21,14.677499771118164 +UNP,2004-09-22,14.524999618530273 +UNP,2004-09-23,14.569999694824219 +UNP,2004-09-24,14.800000190734863 +UNP,2004-09-27,14.682499885559082 +UNP,2004-09-28,14.632499694824219 +UNP,2004-09-29,14.704999923706055 +UNP,2004-09-30,14.649999618530273 +UNP,2004-10-01,14.8725004196167 +UNP,2004-10-04,14.977499961853027 +UNP,2004-10-05,14.887499809265137 +UNP,2004-10-06,15.392499923706055 +UNP,2004-10-07,15.329999923706055 +UNP,2004-10-08,15.452500343322754 +UNP,2004-10-11,15.479999542236328 +UNP,2004-10-12,15.3774995803833 +UNP,2004-10-13,15.082500457763672 +UNP,2004-10-14,15.072500228881836 +UNP,2004-10-15,15.1225004196167 +UNP,2004-10-18,15.267499923706055 +UNP,2004-10-19,15.175000190734863 +UNP,2004-10-20,15.170000076293945 +UNP,2004-10-21,15.25 +UNP,2004-10-22,15.25 +UNP,2004-10-25,15.3125 +UNP,2004-10-26,15.555000305175781 +UNP,2004-10-27,15.8125 +UNP,2004-10-28,15.657500267028809 +UNP,2004-10-29,15.742500305175781 +UNP,2004-11-01,15.710000038146973 +UNP,2004-11-02,15.707500457763672 +UNP,2004-11-03,15.952500343322754 +UNP,2004-11-04,16.350000381469727 +UNP,2004-11-05,16.237499237060547 +UNP,2004-11-08,16.190000534057617 +UNP,2004-11-09,16.1875 +UNP,2004-11-10,15.984999656677246 +UNP,2004-11-11,16.012500762939453 +UNP,2004-11-12,16.172500610351562 +UNP,2004-11-15,16.11750030517578 +UNP,2004-11-16,16.0 +UNP,2004-11-17,15.84749984741211 +UNP,2004-11-18,15.824999809265137 +UNP,2004-11-19,15.77750015258789 +UNP,2004-11-22,15.862500190734863 +UNP,2004-11-23,15.890000343322754 +UNP,2004-11-24,15.8774995803833 +UNP,2004-11-26,15.852499961853027 +UNP,2004-11-29,15.789999961853027 +UNP,2004-11-30,15.859999656677246 +UNP,2004-12-01,16.202499389648438 +UNP,2004-12-02,16.0625 +UNP,2004-12-03,15.952500343322754 +UNP,2004-12-06,15.837499618530273 +UNP,2004-12-07,15.767499923706055 +UNP,2004-12-08,15.760000228881836 +UNP,2004-12-09,15.5625 +UNP,2004-12-10,15.364999771118164 +UNP,2004-12-13,15.524999618530273 +UNP,2004-12-14,15.77750015258789 +UNP,2004-12-15,15.770000457763672 +UNP,2004-12-16,15.529999732971191 +UNP,2004-12-17,15.607500076293945 +UNP,2004-12-20,15.5625 +UNP,2004-12-21,16.417499542236328 +UNP,2004-12-22,16.559999465942383 +UNP,2004-12-23,16.700000762939453 +UNP,2004-12-27,16.559999465942383 +UNP,2004-12-28,16.707500457763672 +UNP,2004-12-29,16.709999084472656 +UNP,2004-12-30,16.792499542236328 +UNP,2004-12-31,16.8125 +UNP,2005-01-03,16.860000610351562 +UNP,2005-01-04,16.450000762939453 +UNP,2005-01-05,16.299999237060547 +UNP,2005-01-06,16.399999618530273 +UNP,2005-01-07,16.200000762939453 +UNP,2005-01-10,16.200000762939453 +UNP,2005-01-11,16.084999084472656 +UNP,2005-01-12,15.989999771118164 +UNP,2005-01-13,15.4975004196167 +UNP,2005-01-14,15.460000038146973 +UNP,2005-01-18,15.550000190734863 +UNP,2005-01-19,15.420000076293945 +UNP,2005-01-20,15.232500076293945 +UNP,2005-01-21,15.102499961853027 +UNP,2005-01-24,14.734999656677246 +UNP,2005-01-25,14.850000381469727 +UNP,2005-01-26,14.71500015258789 +UNP,2005-01-27,14.832500457763672 +UNP,2005-01-28,14.725000381469727 +UNP,2005-01-31,14.899999618530273 +UNP,2005-02-01,14.899999618530273 +UNP,2005-02-02,14.8125 +UNP,2005-02-03,14.742500305175781 +UNP,2005-02-04,14.792499542236328 +UNP,2005-02-07,14.75 +UNP,2005-02-08,14.65250015258789 +UNP,2005-02-09,14.697500228881836 +UNP,2005-02-10,14.845000267028809 +UNP,2005-02-11,15.117500305175781 +UNP,2005-02-14,15.007499694824219 +UNP,2005-02-15,14.975000381469727 +UNP,2005-02-16,14.90250015258789 +UNP,2005-02-17,15.154999732971191 +UNP,2005-02-18,15.9399995803833 +UNP,2005-02-22,15.524999618530273 +UNP,2005-02-23,15.677499771118164 +UNP,2005-02-24,15.867500305175781 +UNP,2005-02-25,15.994999885559082 +UNP,2005-02-28,15.862500190734863 +UNP,2005-03-01,15.845000267028809 +UNP,2005-03-02,15.732500076293945 +UNP,2005-03-03,16.079999923706055 +UNP,2005-03-04,16.15250015258789 +UNP,2005-03-07,16.50749969482422 +UNP,2005-03-08,16.587499618530273 +UNP,2005-03-09,16.549999237060547 +UNP,2005-03-10,16.477500915527344 +UNP,2005-03-11,16.545000076293945 +UNP,2005-03-14,16.577499389648438 +UNP,2005-03-15,16.424999237060547 +UNP,2005-03-16,16.217500686645508 +UNP,2005-03-17,16.540000915527344 +UNP,2005-03-18,16.59749984741211 +UNP,2005-03-21,16.517499923706055 +UNP,2005-03-22,17.337499618530273 +UNP,2005-03-23,17.397499084472656 +UNP,2005-03-24,17.24250030517578 +UNP,2005-03-28,17.207500457763672 +UNP,2005-03-29,17.087499618530273 +UNP,2005-03-30,17.459999084472656 +UNP,2005-03-31,17.424999237060547 +UNP,2005-04-01,17.165000915527344 +UNP,2005-04-04,17.297500610351562 +UNP,2005-04-05,17.2450008392334 +UNP,2005-04-06,17.204999923706055 +UNP,2005-04-07,17.407499313354492 +UNP,2005-04-08,17.0 +UNP,2005-04-11,17.28499984741211 +UNP,2005-04-12,17.282499313354492 +UNP,2005-04-13,16.875 +UNP,2005-04-14,16.155000686645508 +UNP,2005-04-15,15.742500305175781 +UNP,2005-04-18,15.757499694824219 +UNP,2005-04-19,16.014999389648438 +UNP,2005-04-20,15.832500457763672 +UNP,2005-04-21,16.327499389648438 +UNP,2005-04-22,16.1200008392334 +UNP,2005-04-25,16.362499237060547 +UNP,2005-04-26,16.092500686645508 +UNP,2005-04-27,15.947500228881836 +UNP,2005-04-28,15.774999618530273 +UNP,2005-04-29,15.982500076293945 +UNP,2005-05-02,16.157499313354492 +UNP,2005-05-03,15.904999732971191 +UNP,2005-05-04,16.202499389648438 +UNP,2005-05-05,16.0674991607666 +UNP,2005-05-06,16.0 +UNP,2005-05-09,16.100000381469727 +UNP,2005-05-10,15.912500381469727 +UNP,2005-05-11,16.077499389648438 +UNP,2005-05-12,15.6274995803833 +UNP,2005-05-13,15.305000305175781 +UNP,2005-05-16,15.649999618530273 +UNP,2005-05-17,15.875 +UNP,2005-05-18,16.61750030517578 +UNP,2005-05-19,16.657499313354492 +UNP,2005-05-20,16.674999237060547 +UNP,2005-05-23,16.75 +UNP,2005-05-24,16.7450008392334 +UNP,2005-05-25,16.53499984741211 +UNP,2005-05-26,16.645000457763672 +UNP,2005-05-27,16.6299991607666 +UNP,2005-05-31,16.739999771118164 +UNP,2005-06-01,16.877500534057617 +UNP,2005-06-02,16.77750015258789 +UNP,2005-06-03,16.657499313354492 +UNP,2005-06-06,16.5 +UNP,2005-06-07,16.4950008392334 +UNP,2005-06-08,16.237499237060547 +UNP,2005-06-09,16.325000762939453 +UNP,2005-06-10,16.3125 +UNP,2005-06-13,16.332500457763672 +UNP,2005-06-14,16.43000030517578 +UNP,2005-06-15,16.417499542236328 +UNP,2005-06-16,16.645000457763672 +UNP,2005-06-17,16.704999923706055 +UNP,2005-06-20,16.587499618530273 +UNP,2005-06-21,16.43000030517578 +UNP,2005-06-22,16.489999771118164 +UNP,2005-06-23,16.3125 +UNP,2005-06-24,16.042499542236328 +UNP,2005-06-27,15.802499771118164 +UNP,2005-06-28,16.2549991607666 +UNP,2005-06-29,16.235000610351562 +UNP,2005-06-30,16.200000762939453 +UNP,2005-07-01,16.2549991607666 +UNP,2005-07-05,16.235000610351562 +UNP,2005-07-06,16.177499771118164 +UNP,2005-07-07,16.049999237060547 +UNP,2005-07-08,16.337499618530273 +UNP,2005-07-11,16.450000762939453 +UNP,2005-07-12,16.1875 +UNP,2005-07-13,16.139999389648438 +UNP,2005-07-14,16.3799991607666 +UNP,2005-07-15,16.274999618530273 +UNP,2005-07-18,16.137500762939453 +UNP,2005-07-19,16.0 +UNP,2005-07-20,16.482500076293945 +UNP,2005-07-21,16.997499465942383 +UNP,2005-07-22,17.114999771118164 +UNP,2005-07-25,17.03499984741211 +UNP,2005-07-26,17.1299991607666 +UNP,2005-07-27,17.274999618530273 +UNP,2005-07-28,17.622499465942383 +UNP,2005-07-29,17.577499389648438 +UNP,2005-08-01,17.725000381469727 +UNP,2005-08-02,17.797500610351562 +UNP,2005-08-03,17.752500534057617 +UNP,2005-08-04,17.5625 +UNP,2005-08-05,17.43000030517578 +UNP,2005-08-08,17.332500457763672 +UNP,2005-08-09,17.5 +UNP,2005-08-10,17.482500076293945 +UNP,2005-08-11,17.3799991607666 +UNP,2005-08-12,17.297500610351562 +UNP,2005-08-15,17.389999389648438 +UNP,2005-08-16,17.227500915527344 +UNP,2005-08-17,17.302499771118164 +UNP,2005-08-18,17.142499923706055 +UNP,2005-08-19,17.21500015258789 +UNP,2005-08-22,17.332500457763672 +UNP,2005-08-23,17.104999542236328 +UNP,2005-08-24,17.092500686645508 +UNP,2005-08-25,17.264999389648438 +UNP,2005-08-26,17.302499771118164 +UNP,2005-08-29,17.295000076293945 +UNP,2005-08-30,17.087499618530273 +UNP,2005-08-31,17.0674991607666 +UNP,2005-09-01,17.040000915527344 +UNP,2005-09-02,17.1200008392334 +UNP,2005-09-06,17.31999969482422 +UNP,2005-09-07,17.1200008392334 +UNP,2005-09-08,17.0 +UNP,2005-09-09,16.962499618530273 +UNP,2005-09-12,16.975000381469727 +UNP,2005-09-13,16.762500762939453 +UNP,2005-09-14,16.739999771118164 +UNP,2005-09-15,16.75 +UNP,2005-09-16,16.962499618530273 +UNP,2005-09-19,17.0674991607666 +UNP,2005-09-20,17.270000457763672 +UNP,2005-09-21,17.1825008392334 +UNP,2005-09-22,17.327499389648438 +UNP,2005-09-23,17.457500457763672 +UNP,2005-09-26,17.0625 +UNP,2005-09-27,17.137500762939453 +UNP,2005-09-28,17.592500686645508 +UNP,2005-09-29,17.782499313354492 +UNP,2005-09-30,17.924999237060547 +UNP,2005-10-03,17.907499313354492 +UNP,2005-10-04,17.782499313354492 +UNP,2005-10-05,17.489999771118164 +UNP,2005-10-06,17.377500534057617 +UNP,2005-10-07,17.649999618530273 +UNP,2005-10-10,17.662500381469727 +UNP,2005-10-11,17.514999389648438 +UNP,2005-10-12,17.405000686645508 +UNP,2005-10-13,17.332500457763672 +UNP,2005-10-14,17.30500030517578 +UNP,2005-10-17,17.362499237060547 +UNP,2005-10-18,17.1825008392334 +UNP,2005-10-19,17.575000762939453 +UNP,2005-10-20,17.53499984741211 +UNP,2005-10-21,16.77750015258789 +UNP,2005-10-24,17.170000076293945 +UNP,2005-10-25,17.264999389648438 +UNP,2005-10-26,17.1875 +UNP,2005-10-27,17.030000686645508 +UNP,2005-10-28,17.0625 +UNP,2005-10-31,17.295000076293945 +UNP,2005-11-01,17.354999542236328 +UNP,2005-11-02,17.59749984741211 +UNP,2005-11-03,17.75 +UNP,2005-11-04,17.487499237060547 +UNP,2005-11-07,17.68000030517578 +UNP,2005-11-08,17.520000457763672 +UNP,2005-11-09,17.6200008392334 +UNP,2005-11-10,17.75 +UNP,2005-11-11,17.6875 +UNP,2005-11-14,17.719999313354492 +UNP,2005-11-15,17.8125 +UNP,2005-11-16,17.75 +UNP,2005-11-17,18.440000534057617 +UNP,2005-11-18,18.75 +UNP,2005-11-21,18.854999542236328 +UNP,2005-11-22,19.072500228881836 +UNP,2005-11-23,19.15250015258789 +UNP,2005-11-25,19.212499618530273 +UNP,2005-11-28,19.184999465942383 +UNP,2005-11-29,19.232500076293945 +UNP,2005-11-30,19.135000228881836 +UNP,2005-12-01,19.302499771118164 +UNP,2005-12-02,19.297500610351562 +UNP,2005-12-05,18.9424991607666 +UNP,2005-12-06,18.90999984741211 +UNP,2005-12-07,18.782499313354492 +UNP,2005-12-08,18.802499771118164 +UNP,2005-12-09,18.954999923706055 +UNP,2005-12-12,18.877500534057617 +UNP,2005-12-13,18.975000381469727 +UNP,2005-12-14,19.127500534057617 +UNP,2005-12-15,19.407499313354492 +UNP,2005-12-16,19.457500457763672 +UNP,2005-12-19,19.260000228881836 +UNP,2005-12-20,19.202499389648438 +UNP,2005-12-21,19.657499313354492 +UNP,2005-12-22,20.09000015258789 +UNP,2005-12-23,20.087499618530273 +UNP,2005-12-27,19.924999237060547 +UNP,2005-12-28,20.040000915527344 +UNP,2005-12-29,20.25 +UNP,2005-12-30,20.127500534057617 +UNP,2006-01-03,20.037500381469727 +UNP,2006-01-04,20.020000457763672 +UNP,2006-01-05,19.790000915527344 +UNP,2006-01-06,19.645000457763672 +UNP,2006-01-09,19.917499542236328 +UNP,2006-01-10,19.875 +UNP,2006-01-11,19.950000762939453 +UNP,2006-01-12,19.780000686645508 +UNP,2006-01-13,19.6825008392334 +UNP,2006-01-17,19.674999237060547 +UNP,2006-01-18,20.0 +UNP,2006-01-19,21.2549991607666 +UNP,2006-01-20,20.954999923706055 +UNP,2006-01-23,21.459999084472656 +UNP,2006-01-24,21.575000762939453 +UNP,2006-01-25,21.332500457763672 +UNP,2006-01-26,21.572500228881836 +UNP,2006-01-27,21.790000915527344 +UNP,2006-01-30,22.075000762939453 +UNP,2006-01-31,22.114999771118164 +UNP,2006-02-01,21.80500030517578 +UNP,2006-02-02,21.5 +UNP,2006-02-03,21.417499542236328 +UNP,2006-02-06,21.424999237060547 +UNP,2006-02-07,21.165000915527344 +UNP,2006-02-08,21.270000457763672 +UNP,2006-02-09,21.327499389648438 +UNP,2006-02-10,21.577499389648438 +UNP,2006-02-13,21.502500534057617 +UNP,2006-02-14,22.167499542236328 +UNP,2006-02-15,22.47249984741211 +UNP,2006-02-16,22.395000457763672 +UNP,2006-02-17,22.184999465942383 +UNP,2006-02-21,22.280000686645508 +UNP,2006-02-22,22.44499969482422 +UNP,2006-02-23,22.100000381469727 +UNP,2006-02-24,22.114999771118164 +UNP,2006-02-27,22.52750015258789 +UNP,2006-02-28,22.137500762939453 +UNP,2006-03-01,22.362499237060547 +UNP,2006-03-02,22.204999923706055 +UNP,2006-03-03,22.454999923706055 +UNP,2006-03-06,22.094999313354492 +UNP,2006-03-07,21.732500076293945 +UNP,2006-03-08,21.272499084472656 +UNP,2006-03-09,21.235000610351562 +UNP,2006-03-10,21.440000534057617 +UNP,2006-03-13,21.424999237060547 +UNP,2006-03-14,21.302499771118164 +UNP,2006-03-15,22.5625 +UNP,2006-03-16,22.5049991607666 +UNP,2006-03-17,22.767499923706055 +UNP,2006-03-20,22.892499923706055 +UNP,2006-03-21,22.712499618530273 +UNP,2006-03-22,23.037500381469727 +UNP,2006-03-23,23.0 +UNP,2006-03-24,23.045000076293945 +UNP,2006-03-27,23.270000457763672 +UNP,2006-03-28,23.13249969482422 +UNP,2006-03-29,23.1924991607666 +UNP,2006-03-30,23.165000915527344 +UNP,2006-03-31,23.337499618530273 +UNP,2006-04-03,23.667499542236328 +UNP,2006-04-04,23.927499771118164 +UNP,2006-04-05,23.920000076293945 +UNP,2006-04-06,23.782499313354492 +UNP,2006-04-07,23.407499313354492 +UNP,2006-04-10,23.19499969482422 +UNP,2006-04-11,23.010000228881836 +UNP,2006-04-12,23.24250030517578 +UNP,2006-04-13,23.3799991607666 +UNP,2006-04-17,23.155000686645508 +UNP,2006-04-18,23.9950008392334 +UNP,2006-04-19,23.75749969482422 +UNP,2006-04-20,23.627500534057617 +UNP,2006-04-21,23.987499237060547 +UNP,2006-04-24,24.302499771118164 +UNP,2006-04-25,23.767499923706055 +UNP,2006-04-26,23.55500030517578 +UNP,2006-04-27,22.954999923706055 +UNP,2006-04-28,22.802499771118164 +UNP,2006-05-01,23.077499389648438 +UNP,2006-05-02,23.520000457763672 +UNP,2006-05-03,23.322500228881836 +UNP,2006-05-04,23.375 +UNP,2006-05-05,23.3125 +UNP,2006-05-08,23.399999618530273 +UNP,2006-05-09,24.0674991607666 +UNP,2006-05-10,24.190000534057617 +UNP,2006-05-11,24.149999618530273 +UNP,2006-05-12,23.592500686645508 +UNP,2006-05-15,23.592500686645508 +UNP,2006-05-16,23.497499465942383 +UNP,2006-05-17,23.302499771118164 +UNP,2006-05-18,22.94499969482422 +UNP,2006-05-19,22.924999237060547 +UNP,2006-05-22,23.065000534057617 +UNP,2006-05-23,22.985000610351562 +UNP,2006-05-24,22.825000762939453 +UNP,2006-05-25,23.09000015258789 +UNP,2006-05-26,23.165000915527344 +UNP,2006-05-30,22.709999084472656 +UNP,2006-05-31,23.200000762939453 +UNP,2006-06-01,23.315000534057617 +UNP,2006-06-02,23.512500762939453 +UNP,2006-06-05,22.827499389648438 +UNP,2006-06-06,22.497499465942383 +UNP,2006-06-07,21.792499542236328 +UNP,2006-06-08,21.989999771118164 +UNP,2006-06-09,21.614999771118164 +UNP,2006-06-12,21.329999923706055 +UNP,2006-06-13,21.627500534057617 +UNP,2006-06-14,21.897499084472656 +UNP,2006-06-15,22.545000076293945 +UNP,2006-06-16,22.440000534057617 +UNP,2006-06-19,22.02750015258789 +UNP,2006-06-20,21.825000762939453 +UNP,2006-06-21,22.487499237060547 +UNP,2006-06-22,22.427499771118164 +UNP,2006-06-23,22.200000762939453 +UNP,2006-06-26,22.252500534057617 +UNP,2006-06-27,22.040000915527344 +UNP,2006-06-28,22.362499237060547 +UNP,2006-06-29,22.885000228881836 +UNP,2006-06-30,23.239999771118164 +UNP,2006-07-03,23.0575008392334 +UNP,2006-07-05,23.030000686645508 +UNP,2006-07-06,22.707500457763672 +UNP,2006-07-07,22.530000686645508 +UNP,2006-07-10,22.59000015258789 +UNP,2006-07-11,22.5575008392334 +UNP,2006-07-12,22.0575008392334 +UNP,2006-07-13,21.862499237060547 +UNP,2006-07-14,21.540000915527344 +UNP,2006-07-17,21.165000915527344 +UNP,2006-07-18,21.59749984741211 +UNP,2006-07-19,21.850000381469727 +UNP,2006-07-20,21.002500534057617 +UNP,2006-07-21,20.760000228881836 +UNP,2006-07-24,21.354999542236328 +UNP,2006-07-25,21.059999465942383 +UNP,2006-07-26,20.774999618530273 +UNP,2006-07-27,20.9424991607666 +UNP,2006-07-28,21.30500030517578 +UNP,2006-07-31,21.25 +UNP,2006-08-01,20.78499984741211 +UNP,2006-08-02,21.190000534057617 +UNP,2006-08-03,21.729999542236328 +UNP,2006-08-04,20.962499618530273 +UNP,2006-08-07,20.247499465942383 +UNP,2006-08-08,20.200000762939453 +UNP,2006-08-09,19.717500686645508 +UNP,2006-08-10,20.102500915527344 +UNP,2006-08-11,19.802499771118164 +UNP,2006-08-14,19.895000457763672 +UNP,2006-08-15,20.530000686645508 +UNP,2006-08-16,21.147499084472656 +UNP,2006-08-17,21.075000762939453 +UNP,2006-08-18,20.934999465942383 +UNP,2006-08-21,20.38249969482422 +UNP,2006-08-22,20.399999618530273 +UNP,2006-08-23,20.375 +UNP,2006-08-24,20.142499923706055 +UNP,2006-08-25,20.235000610351562 +UNP,2006-08-28,20.165000915527344 +UNP,2006-08-29,20.022499084472656 +UNP,2006-08-30,20.030000686645508 +UNP,2006-08-31,20.087499618530273 +UNP,2006-09-01,20.135000228881836 +UNP,2006-09-05,20.1875 +UNP,2006-09-06,20.065000534057617 +UNP,2006-09-07,19.969999313354492 +UNP,2006-09-08,20.024999618530273 +UNP,2006-09-11,19.969999313354492 +UNP,2006-09-12,20.487499237060547 +UNP,2006-09-13,21.184999465942383 +UNP,2006-09-14,21.295000076293945 +UNP,2006-09-15,20.950000762939453 +UNP,2006-09-18,21.514999389648438 +UNP,2006-09-19,21.24250030517578 +UNP,2006-09-20,21.149999618530273 +UNP,2006-09-21,20.80500030517578 +UNP,2006-09-22,20.854999542236328 +UNP,2006-09-25,21.104999542236328 +UNP,2006-09-26,21.512500762939453 +UNP,2006-09-27,21.912500381469727 +UNP,2006-09-28,21.8799991607666 +UNP,2006-09-29,22.0 +UNP,2006-10-02,21.790000915527344 +UNP,2006-10-03,21.907499313354492 +UNP,2006-10-04,22.385000228881836 +UNP,2006-10-05,22.482500076293945 +UNP,2006-10-06,22.21500015258789 +UNP,2006-10-09,22.332500457763672 +UNP,2006-10-10,22.600000381469727 +UNP,2006-10-11,22.5 +UNP,2006-10-12,22.69499969482422 +UNP,2006-10-13,22.770000457763672 +UNP,2006-10-16,23.084999084472656 +UNP,2006-10-17,22.877500534057617 +UNP,2006-10-18,22.825000762939453 +UNP,2006-10-19,22.837499618530273 +UNP,2006-10-20,22.707500457763672 +UNP,2006-10-23,22.799999237060547 +UNP,2006-10-24,22.875 +UNP,2006-10-25,22.94499969482422 +UNP,2006-10-26,22.780000686645508 +UNP,2006-10-27,22.71500015258789 +UNP,2006-10-30,22.732500076293945 +UNP,2006-10-31,22.657499313354492 +UNP,2006-11-01,22.690000534057617 +UNP,2006-11-02,22.71500015258789 +UNP,2006-11-03,22.547500610351562 +UNP,2006-11-06,22.802499771118164 +UNP,2006-11-07,22.764999389648438 +UNP,2006-11-08,22.924999237060547 +UNP,2006-11-09,22.670000076293945 +UNP,2006-11-10,22.78499984741211 +UNP,2006-11-13,23.137500762939453 +UNP,2006-11-14,22.86750030517578 +UNP,2006-11-15,22.809999465942383 +UNP,2006-11-16,22.997499465942383 +UNP,2006-11-17,22.837499618530273 +UNP,2006-11-20,22.837499618530273 +UNP,2006-11-21,22.872499465942383 +UNP,2006-11-22,23.157499313354492 +UNP,2006-11-24,22.862499237060547 +UNP,2006-11-27,22.69499969482422 +UNP,2006-11-28,22.385000228881836 +UNP,2006-11-29,22.50749969482422 +UNP,2006-11-30,22.6299991607666 +UNP,2006-12-01,22.6200008392334 +UNP,2006-12-04,23.02750015258789 +UNP,2006-12-05,23.987499237060547 +UNP,2006-12-06,23.40999984741211 +UNP,2006-12-07,23.295000076293945 +UNP,2006-12-08,23.200000762939453 +UNP,2006-12-11,23.47249984741211 +UNP,2006-12-12,23.202499389648438 +UNP,2006-12-13,23.127500534057617 +UNP,2006-12-14,23.655000686645508 +UNP,2006-12-15,23.482500076293945 +UNP,2006-12-18,23.350000381469727 +UNP,2006-12-19,23.155000686645508 +UNP,2006-12-20,22.850000381469727 +UNP,2006-12-21,22.799999237060547 +UNP,2006-12-22,22.65250015258789 +UNP,2006-12-26,22.832500457763672 +UNP,2006-12-27,22.9375 +UNP,2006-12-28,23.0 +UNP,2006-12-29,23.0049991607666 +UNP,2007-01-03,23.1200008392334 +UNP,2007-01-04,22.950000762939453 +UNP,2007-01-05,22.665000915527344 +UNP,2007-01-08,22.700000762939453 +UNP,2007-01-09,22.712499618530273 +UNP,2007-01-10,22.532499313354492 +UNP,2007-01-11,22.625 +UNP,2007-01-12,22.989999771118164 +UNP,2007-01-16,23.857500076293945 +UNP,2007-01-17,23.510000228881836 +UNP,2007-01-18,24.18000030517578 +UNP,2007-01-19,24.082500457763672 +UNP,2007-01-22,23.827499389648438 +UNP,2007-01-23,24.55500030517578 +UNP,2007-01-24,24.239999771118164 +UNP,2007-01-25,24.122499465942383 +UNP,2007-01-26,23.857500076293945 +UNP,2007-01-29,23.889999389648438 +UNP,2007-01-30,24.2450008392334 +UNP,2007-01-31,25.25 +UNP,2007-02-01,25.709999084472656 +UNP,2007-02-02,25.600000381469727 +UNP,2007-02-05,25.610000610351562 +UNP,2007-02-06,24.985000610351562 +UNP,2007-02-07,25.037500381469727 +UNP,2007-02-08,25.145000457763672 +UNP,2007-02-09,24.90999984741211 +UNP,2007-02-12,24.940000534057617 +UNP,2007-02-13,25.702499389648438 +UNP,2007-02-14,26.122499465942383 +UNP,2007-02-15,25.559999465942383 +UNP,2007-02-16,25.4325008392334 +UNP,2007-02-20,25.674999237060547 +UNP,2007-02-21,26.077499389648438 +UNP,2007-02-22,26.02750015258789 +UNP,2007-02-23,25.969999313354492 +UNP,2007-02-26,25.43000030517578 +UNP,2007-02-27,24.497499465942383 +UNP,2007-02-28,24.645000457763672 +UNP,2007-03-01,24.72249984741211 +UNP,2007-03-02,24.454999923706055 +UNP,2007-03-05,24.02750015258789 +UNP,2007-03-06,24.052499771118164 +UNP,2007-03-07,24.375 +UNP,2007-03-08,24.770000457763672 +UNP,2007-03-09,24.684999465942383 +UNP,2007-03-12,25.34000015258789 +UNP,2007-03-13,24.514999389648438 +UNP,2007-03-14,24.392499923706055 +UNP,2007-03-15,24.670000076293945 +UNP,2007-03-16,24.987499237060547 +UNP,2007-03-19,24.90250015258789 +UNP,2007-03-20,25.110000610351562 +UNP,2007-03-21,25.325000762939453 +UNP,2007-03-22,25.092500686645508 +UNP,2007-03-23,26.049999237060547 +UNP,2007-03-26,25.657499313354492 +UNP,2007-03-27,25.235000610351562 +UNP,2007-03-28,25.010000228881836 +UNP,2007-03-29,25.325000762939453 +UNP,2007-03-30,25.387500762939453 +UNP,2007-04-02,25.49250030517578 +UNP,2007-04-03,25.774999618530273 +UNP,2007-04-04,25.7549991607666 +UNP,2007-04-05,25.799999237060547 +UNP,2007-04-09,26.787500381469727 +UNP,2007-04-10,26.877500534057617 +UNP,2007-04-11,26.602500915527344 +UNP,2007-04-12,27.7549991607666 +UNP,2007-04-13,27.44499969482422 +UNP,2007-04-16,27.857500076293945 +UNP,2007-04-17,27.614999771118164 +UNP,2007-04-18,28.44499969482422 +UNP,2007-04-19,29.11750030517578 +UNP,2007-04-20,29.302499771118164 +UNP,2007-04-23,29.149999618530273 +UNP,2007-04-24,28.985000610351562 +UNP,2007-04-25,29.09000015258789 +UNP,2007-04-26,28.6924991607666 +UNP,2007-04-27,28.959999084472656 +UNP,2007-04-30,28.5625 +UNP,2007-05-01,28.05500030517578 +UNP,2007-05-02,28.354999542236328 +UNP,2007-05-03,29.137500762939453 +UNP,2007-05-04,29.15999984741211 +UNP,2007-05-07,29.110000610351562 +UNP,2007-05-08,29.385000228881836 +UNP,2007-05-09,29.385000228881836 +UNP,2007-05-10,29.0049991607666 +UNP,2007-05-11,29.225000381469727 +UNP,2007-05-14,29.352500915527344 +UNP,2007-05-15,29.572500228881836 +UNP,2007-05-16,29.84749984741211 +UNP,2007-05-17,30.202499389648438 +UNP,2007-05-18,29.962499618530273 +UNP,2007-05-21,29.770000457763672 +UNP,2007-05-22,29.639999389648438 +UNP,2007-05-23,29.725000381469727 +UNP,2007-05-24,29.315000534057617 +UNP,2007-05-25,29.489999771118164 +UNP,2007-05-29,29.665000915527344 +UNP,2007-05-30,29.704999923706055 +UNP,2007-05-31,30.170000076293945 +UNP,2007-06-01,30.50749969482422 +UNP,2007-06-04,30.482500076293945 +UNP,2007-06-05,30.2450008392334 +UNP,2007-06-06,29.540000915527344 +UNP,2007-06-07,28.704999923706055 +UNP,2007-06-08,29.162500381469727 +UNP,2007-06-11,28.917499542236328 +UNP,2007-06-12,28.327499389648438 +UNP,2007-06-13,29.1825008392334 +UNP,2007-06-14,29.545000076293945 +UNP,2007-06-15,30.065000534057617 +UNP,2007-06-18,29.872499465942383 +UNP,2007-06-19,29.8799991607666 +UNP,2007-06-20,29.327499389648438 +UNP,2007-06-21,29.5 +UNP,2007-06-22,29.022499084472656 +UNP,2007-06-25,28.674999237060547 +UNP,2007-06-26,28.3700008392334 +UNP,2007-06-27,28.674999237060547 +UNP,2007-06-28,28.774999618530273 +UNP,2007-06-29,28.787500381469727 +UNP,2007-07-02,29.059999465942383 +UNP,2007-07-03,29.1825008392334 +UNP,2007-07-05,29.0 +UNP,2007-07-06,29.202499389648438 +UNP,2007-07-09,29.21500015258789 +UNP,2007-07-10,28.767499923706055 +UNP,2007-07-11,29.4375 +UNP,2007-07-12,29.9325008392334 +UNP,2007-07-13,30.200000762939453 +UNP,2007-07-16,30.545000076293945 +UNP,2007-07-17,30.975000381469727 +UNP,2007-07-18,31.477500915527344 +UNP,2007-07-19,31.434999465942383 +UNP,2007-07-20,31.467500686645508 +UNP,2007-07-23,31.829999923706055 +UNP,2007-07-24,31.247499465942383 +UNP,2007-07-25,30.702499389648438 +UNP,2007-07-26,30.024999618530273 +UNP,2007-07-27,29.780000686645508 +UNP,2007-07-30,30.174999237060547 +UNP,2007-07-31,29.78499984741211 +UNP,2007-08-01,29.834999084472656 +UNP,2007-08-02,29.997499465942383 +UNP,2007-08-03,28.5625 +UNP,2007-08-06,28.672500610351562 +UNP,2007-08-07,29.217500686645508 +UNP,2007-08-08,29.764999389648438 +UNP,2007-08-09,28.924999237060547 +UNP,2007-08-10,29.162500381469727 +UNP,2007-08-13,29.49250030517578 +UNP,2007-08-14,28.28499984741211 +UNP,2007-08-15,26.912500381469727 +UNP,2007-08-16,26.25 +UNP,2007-08-17,26.482500076293945 +UNP,2007-08-20,27.9325008392334 +UNP,2007-08-21,27.405000686645508 +UNP,2007-08-22,28.217500686645508 +UNP,2007-08-23,27.415000915527344 +UNP,2007-08-24,27.767499923706055 +UNP,2007-08-27,27.377500534057617 +UNP,2007-08-28,26.704999923706055 +UNP,2007-08-29,27.482500076293945 +UNP,2007-08-30,26.96500015258789 +UNP,2007-08-31,27.892499923706055 +UNP,2007-09-04,28.137500762939453 +UNP,2007-09-05,27.282499313354492 +UNP,2007-09-06,27.31999969482422 +UNP,2007-09-07,27.02750015258789 +UNP,2007-09-10,26.479999542236328 +UNP,2007-09-11,27.1200008392334 +UNP,2007-09-12,27.172500610351562 +UNP,2007-09-13,28.170000076293945 +UNP,2007-09-14,27.957500457763672 +UNP,2007-09-17,27.75 +UNP,2007-09-18,29.065000534057617 +UNP,2007-09-19,28.707500457763672 +UNP,2007-09-20,28.014999389648438 +UNP,2007-09-21,28.217500686645508 +UNP,2007-09-24,27.84749984741211 +UNP,2007-09-25,27.725000381469727 +UNP,2007-09-26,28.09000015258789 +UNP,2007-09-27,28.44499969482422 +UNP,2007-09-28,28.264999389648438 +UNP,2007-10-01,28.579999923706055 +UNP,2007-10-02,28.332500457763672 +UNP,2007-10-03,27.7549991607666 +UNP,2007-10-04,28.09000015258789 +UNP,2007-10-05,29.337499618530273 +UNP,2007-10-08,29.34000015258789 +UNP,2007-10-09,29.53499984741211 +UNP,2007-10-10,29.420000076293945 +UNP,2007-10-11,29.600000381469727 +UNP,2007-10-12,29.8799991607666 +UNP,2007-10-15,29.540000915527344 +UNP,2007-10-16,29.045000076293945 +UNP,2007-10-17,29.7450008392334 +UNP,2007-10-18,31.482500076293945 +UNP,2007-10-19,30.655000686645508 +UNP,2007-10-22,31.3125 +UNP,2007-10-23,32.4900016784668 +UNP,2007-10-24,32.25749969482422 +UNP,2007-10-25,31.81999969482422 +UNP,2007-10-26,31.975000381469727 +UNP,2007-10-29,31.8700008392334 +UNP,2007-10-30,31.552499771118164 +UNP,2007-10-31,32.0099983215332 +UNP,2007-11-01,31.1875 +UNP,2007-11-02,31.5 +UNP,2007-11-05,31.40250015258789 +UNP,2007-11-06,31.717500686645508 +UNP,2007-11-07,31.142499923706055 +UNP,2007-11-08,31.6200008392334 +UNP,2007-11-09,31.162500381469727 +UNP,2007-11-12,30.899999618530273 +UNP,2007-11-13,31.3700008392334 +UNP,2007-11-14,31.092500686645508 +UNP,2007-11-15,31.107500076293945 +UNP,2007-11-16,31.6200008392334 +UNP,2007-11-19,31.174999237060547 +UNP,2007-11-20,31.612499237060547 +UNP,2007-11-21,30.727500915527344 +UNP,2007-11-23,31.170000076293945 +UNP,2007-11-26,30.34000015258789 +UNP,2007-11-27,31.102500915527344 +UNP,2007-11-28,31.72249984741211 +UNP,2007-11-29,31.3700008392334 +UNP,2007-11-30,31.53499984741211 +UNP,2007-12-03,31.577499389648438 +UNP,2007-12-04,31.684999465942383 +UNP,2007-12-05,32.32500076293945 +UNP,2007-12-06,33.537498474121094 +UNP,2007-12-07,33.709999084472656 +UNP,2007-12-10,33.814998626708984 +UNP,2007-12-11,32.65999984741211 +UNP,2007-12-12,33.14250183105469 +UNP,2007-12-13,33.45000076293945 +UNP,2007-12-14,32.63999938964844 +UNP,2007-12-17,32.2400016784668 +UNP,2007-12-18,32.35749816894531 +UNP,2007-12-19,31.15250015258789 +UNP,2007-12-20,30.825000762939453 +UNP,2007-12-21,31.5049991607666 +UNP,2007-12-24,32.11750030517578 +UNP,2007-12-26,32.0 +UNP,2007-12-27,31.825000762939453 +UNP,2007-12-28,31.9325008392334 +UNP,2007-12-31,31.405000686645508 +UNP,2008-01-02,31.059999465942383 +UNP,2008-01-03,30.96500015258789 +UNP,2008-01-04,30.010000228881836 +UNP,2008-01-07,29.747499465942383 +UNP,2008-01-08,28.815000534057617 +UNP,2008-01-09,28.6299991607666 +UNP,2008-01-10,29.212499618530273 +UNP,2008-01-11,28.52750015258789 +UNP,2008-01-14,28.809999465942383 +UNP,2008-01-15,28.072500228881836 +UNP,2008-01-16,28.225000381469727 +UNP,2008-01-17,27.260000228881836 +UNP,2008-01-18,27.612499237060547 +UNP,2008-01-22,27.592500686645508 +UNP,2008-01-23,29.252500534057617 +UNP,2008-01-24,30.239999771118164 +UNP,2008-01-25,29.952499389648438 +UNP,2008-01-28,30.30500030517578 +UNP,2008-01-29,30.362499237060547 +UNP,2008-01-30,30.239999771118164 +UNP,2008-01-31,31.190000534057617 +UNP,2008-02-01,31.99250030517578 +UNP,2008-02-04,31.424999237060547 +UNP,2008-02-05,30.657499313354492 +UNP,2008-02-06,30.78499984741211 +UNP,2008-02-07,31.0674991607666 +UNP,2008-02-08,31.337499618530273 +UNP,2008-02-11,31.375 +UNP,2008-02-12,31.395000457763672 +UNP,2008-02-13,31.489999771118164 +UNP,2008-02-14,31.1825008392334 +UNP,2008-02-15,31.200000762939453 +UNP,2008-02-19,30.6875 +UNP,2008-02-20,30.99250030517578 +UNP,2008-02-21,30.80500030517578 +UNP,2008-02-22,31.032499313354492 +UNP,2008-02-25,31.665000915527344 +UNP,2008-02-26,32.27750015258789 +UNP,2008-02-27,31.9375 +UNP,2008-02-28,31.565000534057617 +UNP,2008-02-29,31.190000534057617 +UNP,2008-03-03,30.962499618530273 +UNP,2008-03-04,30.8799991607666 +UNP,2008-03-05,31.4375 +UNP,2008-03-06,30.247499465942383 +UNP,2008-03-07,29.915000915527344 +UNP,2008-03-10,29.6924991607666 +UNP,2008-03-11,31.135000228881836 +UNP,2008-03-12,30.84749984741211 +UNP,2008-03-13,30.844999313354492 +UNP,2008-03-14,30.6875 +UNP,2008-03-17,30.547500610351562 +UNP,2008-03-18,32.32500076293945 +UNP,2008-03-19,31.075000762939453 +UNP,2008-03-20,30.514999389648438 +UNP,2008-03-24,31.389999389648438 +UNP,2008-03-25,32.252498626708984 +UNP,2008-03-26,31.967500686645508 +UNP,2008-03-27,31.395000457763672 +UNP,2008-03-28,31.2549991607666 +UNP,2008-03-31,31.344999313354492 +UNP,2008-04-01,31.987499237060547 +UNP,2008-04-02,32.407501220703125 +UNP,2008-04-03,33.01750183105469 +UNP,2008-04-04,33.415000915527344 +UNP,2008-04-07,33.36000061035156 +UNP,2008-04-08,33.369998931884766 +UNP,2008-04-09,32.467498779296875 +UNP,2008-04-10,32.5 +UNP,2008-04-11,32.5525016784668 +UNP,2008-04-14,32.842498779296875 +UNP,2008-04-15,32.724998474121094 +UNP,2008-04-16,34.14250183105469 +UNP,2008-04-17,33.88750076293945 +UNP,2008-04-18,34.52000045776367 +UNP,2008-04-21,34.45000076293945 +UNP,2008-04-22,34.20500183105469 +UNP,2008-04-23,33.78499984741211 +UNP,2008-04-24,34.5099983215332 +UNP,2008-04-25,35.147499084472656 +UNP,2008-04-28,35.400001525878906 +UNP,2008-04-29,35.98249816894531 +UNP,2008-04-30,36.29750061035156 +UNP,2008-05-01,36.657501220703125 +UNP,2008-05-02,36.720001220703125 +UNP,2008-05-05,36.70750045776367 +UNP,2008-05-06,37.23249816894531 +UNP,2008-05-07,36.26750183105469 +UNP,2008-05-08,36.79750061035156 +UNP,2008-05-09,36.56999969482422 +UNP,2008-05-12,36.912498474121094 +UNP,2008-05-13,37.26499938964844 +UNP,2008-05-14,37.48749923706055 +UNP,2008-05-15,38.0 +UNP,2008-05-16,38.25 +UNP,2008-05-19,38.375 +UNP,2008-05-20,38.39500045776367 +UNP,2008-05-21,38.27000045776367 +UNP,2008-05-22,38.61000061035156 +UNP,2008-05-23,38.040000915527344 +UNP,2008-05-27,39.474998474121094 +UNP,2008-05-28,39.39500045776367 +UNP,2008-05-29,40.17499923706055 +UNP,2008-05-30,41.154998779296875 +UNP,2008-06-02,40.59000015258789 +UNP,2008-06-03,39.85499954223633 +UNP,2008-06-04,39.81999969482422 +UNP,2008-06-05,40.85499954223633 +UNP,2008-06-06,38.974998474121094 +UNP,2008-06-09,39.86000061035156 +UNP,2008-06-10,39.279998779296875 +UNP,2008-06-11,37.04999923706055 +UNP,2008-06-12,37.70500183105469 +UNP,2008-06-13,37.78499984741211 +UNP,2008-06-16,38.029998779296875 +UNP,2008-06-17,36.23500061035156 +UNP,2008-06-18,37.90999984741211 +UNP,2008-06-19,38.900001525878906 +UNP,2008-06-20,38.439998626708984 +UNP,2008-06-23,37.77000045776367 +UNP,2008-06-24,36.8849983215332 +UNP,2008-06-25,37.439998626708984 +UNP,2008-06-26,36.494998931884766 +UNP,2008-06-27,36.915000915527344 +UNP,2008-06-30,37.75 +UNP,2008-07-01,36.82500076293945 +UNP,2008-07-02,35.10499954223633 +UNP,2008-07-03,35.42499923706055 +UNP,2008-07-07,35.15999984741211 +UNP,2008-07-08,36.904998779296875 +UNP,2008-07-09,35.66999816894531 +UNP,2008-07-10,36.095001220703125 +UNP,2008-07-11,35.959999084472656 +UNP,2008-07-14,35.654998779296875 +UNP,2008-07-15,34.845001220703125 +UNP,2008-07-16,36.724998474121094 +UNP,2008-07-17,36.599998474121094 +UNP,2008-07-18,36.27000045776367 +UNP,2008-07-21,36.255001068115234 +UNP,2008-07-22,37.07500076293945 +UNP,2008-07-23,38.665000915527344 +UNP,2008-07-24,38.59000015258789 +UNP,2008-07-25,38.744998931884766 +UNP,2008-07-28,38.290000915527344 +UNP,2008-07-29,40.505001068115234 +UNP,2008-07-30,41.625 +UNP,2008-07-31,41.220001220703125 +UNP,2008-08-01,39.720001220703125 +UNP,2008-08-04,39.994998931884766 +UNP,2008-08-05,41.095001220703125 +UNP,2008-08-06,41.025001525878906 +UNP,2008-08-07,40.654998779296875 +UNP,2008-08-08,41.59000015258789 +UNP,2008-08-11,39.625 +UNP,2008-08-12,38.06999969482422 +UNP,2008-08-13,38.28499984741211 +UNP,2008-08-14,38.814998626708984 +UNP,2008-08-15,38.435001373291016 +UNP,2008-08-18,38.31999969482422 +UNP,2008-08-19,38.314998626708984 +UNP,2008-08-20,38.915000915527344 +UNP,2008-08-21,38.9900016784668 +UNP,2008-08-22,39.775001525878906 +UNP,2008-08-25,39.7599983215332 +UNP,2008-08-26,40.560001373291016 +UNP,2008-08-27,41.084999084472656 +UNP,2008-08-28,41.869998931884766 +UNP,2008-08-29,41.95000076293945 +UNP,2008-09-02,40.97999954223633 +UNP,2008-09-03,40.275001525878906 +UNP,2008-09-04,37.8650016784668 +UNP,2008-09-05,37.72999954223633 +UNP,2008-09-08,37.724998474121094 +UNP,2008-09-09,35.38999938964844 +UNP,2008-09-10,36.904998779296875 +UNP,2008-09-11,39.31999969482422 +UNP,2008-09-12,38.900001525878906 +UNP,2008-09-15,36.2599983215332 +UNP,2008-09-16,36.58000183105469 +UNP,2008-09-17,36.380001068115234 +UNP,2008-09-18,36.904998779296875 +UNP,2008-09-19,38.3650016784668 +UNP,2008-09-22,36.43000030517578 +UNP,2008-09-23,36.8650016784668 +UNP,2008-09-24,35.90999984741211 +UNP,2008-09-25,36.16999816894531 +UNP,2008-09-26,36.6349983215332 +UNP,2008-09-29,34.57500076293945 +UNP,2008-09-30,35.58000183105469 +UNP,2008-10-01,34.720001220703125 +UNP,2008-10-02,31.049999237060547 +UNP,2008-10-03,30.905000686645508 +UNP,2008-10-06,30.625 +UNP,2008-10-07,30.075000762939453 +UNP,2008-10-08,30.395000457763672 +UNP,2008-10-09,28.440000534057617 +UNP,2008-10-10,29.0 +UNP,2008-10-13,31.625 +UNP,2008-10-14,31.479999542236328 +UNP,2008-10-15,27.06999969482422 +UNP,2008-10-16,27.670000076293945 +UNP,2008-10-17,27.7450008392334 +UNP,2008-10-20,29.440000534057617 +UNP,2008-10-21,29.209999084472656 +UNP,2008-10-22,28.434999465942383 +UNP,2008-10-23,29.125 +UNP,2008-10-24,29.139999389648438 +UNP,2008-10-27,27.81999969482422 +UNP,2008-10-28,29.959999084472656 +UNP,2008-10-29,31.684999465942383 +UNP,2008-10-30,31.81999969482422 +UNP,2008-10-31,33.3849983215332 +UNP,2008-11-03,32.17499923706055 +UNP,2008-11-04,34.720001220703125 +UNP,2008-11-05,32.22999954223633 +UNP,2008-11-06,30.329999923706055 +UNP,2008-11-07,30.4950008392334 +UNP,2008-11-10,31.2549991607666 +UNP,2008-11-11,31.18000030517578 +UNP,2008-11-12,29.975000381469727 +UNP,2008-11-13,30.80500030517578 +UNP,2008-11-14,28.635000228881836 +UNP,2008-11-17,28.604999542236328 +UNP,2008-11-18,28.165000915527344 +UNP,2008-11-19,25.485000610351562 +UNP,2008-11-20,24.559999465942383 +UNP,2008-11-21,23.75 +UNP,2008-11-24,23.75 +UNP,2008-11-25,25.010000228881836 +UNP,2008-11-26,25.3700008392334 +UNP,2008-11-28,25.020000457763672 +UNP,2008-12-01,23.514999389648438 +UNP,2008-12-02,23.635000228881836 +UNP,2008-12-03,24.03499984741211 +UNP,2008-12-04,23.69499969482422 +UNP,2008-12-05,23.7450008392334 +UNP,2008-12-08,25.315000534057617 +UNP,2008-12-09,23.450000762939453 +UNP,2008-12-10,24.524999618530273 +UNP,2008-12-11,23.299999237060547 +UNP,2008-12-12,21.405000686645508 +UNP,2008-12-15,21.739999771118164 +UNP,2008-12-16,23.450000762939453 +UNP,2008-12-17,24.395000457763672 +UNP,2008-12-18,23.295000076293945 +UNP,2008-12-19,23.135000228881836 +UNP,2008-12-22,23.489999771118164 +UNP,2008-12-23,23.170000076293945 +UNP,2008-12-24,23.045000076293945 +UNP,2008-12-26,23.485000610351562 +UNP,2008-12-29,23.040000915527344 +UNP,2008-12-30,23.405000686645508 +UNP,2008-12-31,23.899999618530273 +UNP,2009-01-02,25.065000534057617 +UNP,2009-01-05,26.024999618530273 +UNP,2009-01-06,27.0049991607666 +UNP,2009-01-07,24.8799991607666 +UNP,2009-01-08,24.639999389648438 +UNP,2009-01-09,24.059999465942383 +UNP,2009-01-12,22.7549991607666 +UNP,2009-01-13,22.1200008392334 +UNP,2009-01-14,20.780000686645508 +UNP,2009-01-15,20.614999771118164 +UNP,2009-01-16,20.209999084472656 +UNP,2009-01-20,18.915000915527344 +UNP,2009-01-21,20.260000228881836 +UNP,2009-01-22,21.625 +UNP,2009-01-23,21.25 +UNP,2009-01-26,21.469999313354492 +UNP,2009-01-27,22.489999771118164 +UNP,2009-01-28,23.375 +UNP,2009-01-29,22.350000381469727 +UNP,2009-01-30,21.895000457763672 +UNP,2009-02-02,21.55500030517578 +UNP,2009-02-03,22.760000228881836 +UNP,2009-02-04,23.079999923706055 +UNP,2009-02-05,23.639999389648438 +UNP,2009-02-06,24.635000228881836 +UNP,2009-02-09,24.649999618530273 +UNP,2009-02-10,23.385000228881836 +UNP,2009-02-11,22.65999984741211 +UNP,2009-02-12,21.674999237060547 +UNP,2009-02-13,21.7549991607666 +UNP,2009-02-17,20.405000686645508 +UNP,2009-02-18,20.479999542236328 +UNP,2009-02-19,19.614999771118164 +UNP,2009-02-20,20.014999389648438 +UNP,2009-02-23,18.875 +UNP,2009-02-24,19.94499969482422 +UNP,2009-02-25,19.3700008392334 +UNP,2009-02-26,18.71500015258789 +UNP,2009-02-27,18.760000228881836 +UNP,2009-03-02,17.905000686645508 +UNP,2009-03-03,18.28499984741211 +UNP,2009-03-04,18.979999542236328 +UNP,2009-03-05,17.71500015258789 +UNP,2009-03-06,17.489999771118164 +UNP,2009-03-09,16.809999465942383 +UNP,2009-03-10,17.899999618530273 +UNP,2009-03-11,18.270000457763672 +UNP,2009-03-12,18.635000228881836 +UNP,2009-03-13,18.59000015258789 +UNP,2009-03-16,19.46500015258789 +UNP,2009-03-17,20.049999237060547 +UNP,2009-03-18,19.80500030517578 +UNP,2009-03-19,19.735000610351562 +UNP,2009-03-20,19.344999313354492 +UNP,2009-03-23,21.020000457763672 +UNP,2009-03-24,21.079999923706055 +UNP,2009-03-25,20.475000381469727 +UNP,2009-03-26,22.239999771118164 +UNP,2009-03-27,21.5 +UNP,2009-03-30,20.489999771118164 +UNP,2009-03-31,20.55500030517578 +UNP,2009-04-01,20.799999237060547 +UNP,2009-04-02,22.625 +UNP,2009-04-03,23.045000076293945 +UNP,2009-04-06,22.030000686645508 +UNP,2009-04-07,21.315000534057617 +UNP,2009-04-08,21.954999923706055 +UNP,2009-04-09,23.149999618530273 +UNP,2009-04-13,23.3799991607666 +UNP,2009-04-14,23.084999084472656 +UNP,2009-04-15,23.295000076293945 +UNP,2009-04-16,23.59000015258789 +UNP,2009-04-17,24.145000457763672 +UNP,2009-04-20,22.989999771118164 +UNP,2009-04-21,23.5 +UNP,2009-04-22,23.860000610351562 +UNP,2009-04-23,24.774999618530273 +UNP,2009-04-24,24.565000534057617 +UNP,2009-04-27,23.690000534057617 +UNP,2009-04-28,23.55500030517578 +UNP,2009-04-29,24.459999084472656 +UNP,2009-04-30,24.56999969482422 +UNP,2009-05-01,24.989999771118164 +UNP,2009-05-04,26.65999984741211 +UNP,2009-05-05,26.045000076293945 +UNP,2009-05-06,26.5 +UNP,2009-05-07,25.6299991607666 +UNP,2009-05-08,25.719999313354492 +UNP,2009-05-11,24.670000076293945 +UNP,2009-05-12,24.15999984741211 +UNP,2009-05-13,22.969999313354492 +UNP,2009-05-14,22.950000762939453 +UNP,2009-05-15,23.290000915527344 +UNP,2009-05-18,24.235000610351562 +UNP,2009-05-19,24.084999084472656 +UNP,2009-05-20,24.25 +UNP,2009-05-21,23.0049991607666 +UNP,2009-05-22,23.079999923706055 +UNP,2009-05-26,23.950000762939453 +UNP,2009-05-27,22.655000686645508 +UNP,2009-05-28,22.780000686645508 +UNP,2009-05-29,24.635000228881836 +UNP,2009-06-01,25.985000610351562 +UNP,2009-06-02,26.5 +UNP,2009-06-03,25.895000457763672 +UNP,2009-06-04,26.65999984741211 +UNP,2009-06-05,26.899999618530273 +UNP,2009-06-08,27.0 +UNP,2009-06-09,26.959999084472656 +UNP,2009-06-10,26.71500015258789 +UNP,2009-06-11,26.579999923706055 +UNP,2009-06-12,27.18000030517578 +UNP,2009-06-15,25.799999237060547 +UNP,2009-06-16,25.844999313354492 +UNP,2009-06-17,25.700000762939453 +UNP,2009-06-18,25.385000228881836 +UNP,2009-06-19,26.0 +UNP,2009-06-22,24.635000228881836 +UNP,2009-06-23,24.7450008392334 +UNP,2009-06-24,25.225000381469727 +UNP,2009-06-25,26.565000534057617 +UNP,2009-06-26,26.649999618530273 +UNP,2009-06-29,26.34000015258789 +UNP,2009-06-30,26.030000686645508 +UNP,2009-07-01,26.375 +UNP,2009-07-02,25.450000762939453 +UNP,2009-07-06,25.360000610351562 +UNP,2009-07-07,24.514999389648438 +UNP,2009-07-08,24.44499969482422 +UNP,2009-07-09,24.844999313354492 +UNP,2009-07-10,25.184999465942383 +UNP,2009-07-13,25.625 +UNP,2009-07-14,26.639999389648438 +UNP,2009-07-15,27.829999923706055 +UNP,2009-07-16,28.270000457763672 +UNP,2009-07-17,28.415000915527344 +UNP,2009-07-20,29.125 +UNP,2009-07-21,29.31999969482422 +UNP,2009-07-22,29.614999771118164 +UNP,2009-07-23,29.575000762939453 +UNP,2009-07-24,28.9950008392334 +UNP,2009-07-27,28.905000686645508 +UNP,2009-07-28,28.280000686645508 +UNP,2009-07-29,28.065000534057617 +UNP,2009-07-30,28.55500030517578 +UNP,2009-07-31,28.760000228881836 +UNP,2009-08-03,30.100000381469727 +UNP,2009-08-04,30.21500015258789 +UNP,2009-08-05,29.6299991607666 +UNP,2009-08-06,29.71500015258789 +UNP,2009-08-07,30.684999465942383 +UNP,2009-08-10,29.635000228881836 +UNP,2009-08-11,30.0 +UNP,2009-08-12,30.3700008392334 +UNP,2009-08-13,30.7549991607666 +UNP,2009-08-14,30.40999984741211 +UNP,2009-08-17,29.510000228881836 +UNP,2009-08-18,29.774999618530273 +UNP,2009-08-19,29.959999084472656 +UNP,2009-08-20,30.6299991607666 +UNP,2009-08-21,30.975000381469727 +UNP,2009-08-24,30.610000610351562 +UNP,2009-08-25,30.485000610351562 +UNP,2009-08-26,30.190000534057617 +UNP,2009-08-27,30.280000686645508 +UNP,2009-08-28,30.315000534057617 +UNP,2009-08-31,29.905000686645508 +UNP,2009-09-01,29.645000457763672 +UNP,2009-09-02,29.350000381469727 +UNP,2009-09-03,30.014999389648438 +UNP,2009-09-04,31.020000457763672 +UNP,2009-09-08,30.834999084472656 +UNP,2009-09-09,31.125 +UNP,2009-09-10,31.770000457763672 +UNP,2009-09-11,31.274999618530273 +UNP,2009-09-14,31.389999389648438 +UNP,2009-09-15,31.80500030517578 +UNP,2009-09-16,31.600000381469727 +UNP,2009-09-17,31.174999237060547 +UNP,2009-09-18,31.200000762939453 +UNP,2009-09-21,30.774999618530273 +UNP,2009-09-22,31.0 +UNP,2009-09-23,30.40999984741211 +UNP,2009-09-24,30.34000015258789 +UNP,2009-09-25,29.75 +UNP,2009-09-28,30.145000457763672 +UNP,2009-09-29,29.56999969482422 +UNP,2009-09-30,29.174999237060547 +UNP,2009-10-01,29.030000686645508 +UNP,2009-10-02,28.690000534057617 +UNP,2009-10-05,29.184999465942383 +UNP,2009-10-06,29.405000686645508 +UNP,2009-10-07,29.31999969482422 +UNP,2009-10-08,29.725000381469727 +UNP,2009-10-09,29.895000457763672 +UNP,2009-10-12,29.80500030517578 +UNP,2009-10-13,29.954999923706055 +UNP,2009-10-14,31.43000030517578 +UNP,2009-10-15,31.389999389648438 +UNP,2009-10-16,31.764999389648438 +UNP,2009-10-19,32.064998626708984 +UNP,2009-10-20,32.119998931884766 +UNP,2009-10-21,31.459999084472656 +UNP,2009-10-22,30.559999465942383 +UNP,2009-10-23,28.864999771118164 +UNP,2009-10-26,29.024999618530273 +UNP,2009-10-27,27.545000076293945 +UNP,2009-10-28,27.725000381469727 +UNP,2009-10-29,28.239999771118164 +UNP,2009-10-30,27.56999969482422 +UNP,2009-11-02,27.530000686645508 +UNP,2009-11-03,29.704999923706055 +UNP,2009-11-04,29.575000762939453 +UNP,2009-11-05,30.325000762939453 +UNP,2009-11-06,31.18000030517578 +UNP,2009-11-09,31.190000534057617 +UNP,2009-11-10,31.059999465942383 +UNP,2009-11-11,31.545000076293945 +UNP,2009-11-12,31.25 +UNP,2009-11-13,31.774999618530273 +UNP,2009-11-16,32.525001525878906 +UNP,2009-11-17,32.97999954223633 +UNP,2009-11-18,32.970001220703125 +UNP,2009-11-19,32.334999084472656 +UNP,2009-11-20,32.525001525878906 +UNP,2009-11-23,33.05500030517578 +UNP,2009-11-24,32.20500183105469 +UNP,2009-11-25,32.25 +UNP,2009-11-27,31.594999313354492 +UNP,2009-11-30,31.6299991607666 +UNP,2009-12-01,32.165000915527344 +UNP,2009-12-02,32.30500030517578 +UNP,2009-12-03,32.099998474121094 +UNP,2009-12-04,32.61000061035156 +UNP,2009-12-07,32.40999984741211 +UNP,2009-12-08,31.674999237060547 +UNP,2009-12-09,31.7450008392334 +UNP,2009-12-10,32.29499816894531 +UNP,2009-12-11,32.09000015258789 +UNP,2009-12-14,32.63999938964844 +UNP,2009-12-15,32.45500183105469 +UNP,2009-12-16,32.2400016784668 +UNP,2009-12-17,31.655000686645508 +UNP,2009-12-18,31.690000534057617 +UNP,2009-12-21,32.375 +UNP,2009-12-22,32.525001525878906 +UNP,2009-12-23,32.900001525878906 +UNP,2009-12-24,33.1150016784668 +UNP,2009-12-28,32.83000183105469 +UNP,2009-12-29,32.68000030517578 +UNP,2009-12-30,32.45000076293945 +UNP,2009-12-31,31.950000762939453 +UNP,2010-01-04,32.69499969482422 +UNP,2010-01-05,33.150001525878906 +UNP,2010-01-06,33.20000076293945 +UNP,2010-01-07,32.904998779296875 +UNP,2010-01-08,34.02000045776367 +UNP,2010-01-11,33.79499816894531 +UNP,2010-01-12,33.69499969482422 +UNP,2010-01-13,33.73500061035156 +UNP,2010-01-14,33.189998626708984 +UNP,2010-01-15,32.78499984741211 +UNP,2010-01-19,32.7599983215332 +UNP,2010-01-20,31.864999771118164 +UNP,2010-01-21,32.724998474121094 +UNP,2010-01-22,31.924999237060547 +UNP,2010-01-25,31.875 +UNP,2010-01-26,32.099998474121094 +UNP,2010-01-27,31.905000686645508 +UNP,2010-01-28,30.770000457763672 +UNP,2010-01-29,30.25 +UNP,2010-02-01,31.155000686645508 +UNP,2010-02-02,31.46500015258789 +UNP,2010-02-03,31.489999771118164 +UNP,2010-02-04,30.489999771118164 +UNP,2010-02-05,31.049999237060547 +UNP,2010-02-08,30.485000610351562 +UNP,2010-02-09,30.8700008392334 +UNP,2010-02-10,30.854999542236328 +UNP,2010-02-11,31.80500030517578 +UNP,2010-02-12,31.704999923706055 +UNP,2010-02-16,32.58000183105469 +UNP,2010-02-17,32.4900016784668 +UNP,2010-02-18,32.654998779296875 +UNP,2010-02-19,33.28499984741211 +UNP,2010-02-22,33.42499923706055 +UNP,2010-02-23,33.19499969482422 +UNP,2010-02-24,33.439998626708984 +UNP,2010-02-25,34.22999954223633 +UNP,2010-02-26,33.685001373291016 +UNP,2010-03-01,33.849998474121094 +UNP,2010-03-02,33.6349983215332 +UNP,2010-03-03,33.60499954223633 +UNP,2010-03-04,34.029998779296875 +UNP,2010-03-05,34.564998626708984 +UNP,2010-03-08,34.744998931884766 +UNP,2010-03-09,35.41999816894531 +UNP,2010-03-10,35.79999923706055 +UNP,2010-03-11,36.25 +UNP,2010-03-12,36.5 +UNP,2010-03-15,36.45500183105469 +UNP,2010-03-16,36.724998474121094 +UNP,2010-03-17,36.60499954223633 +UNP,2010-03-18,36.82500076293945 +UNP,2010-03-19,36.619998931884766 +UNP,2010-03-22,37.0 +UNP,2010-03-23,36.849998474121094 +UNP,2010-03-24,36.45500183105469 +UNP,2010-03-25,36.334999084472656 +UNP,2010-03-26,36.33000183105469 +UNP,2010-03-29,36.790000915527344 +UNP,2010-03-30,36.80500030517578 +UNP,2010-03-31,36.650001525878906 +UNP,2010-04-01,36.82500076293945 +UNP,2010-04-05,36.904998779296875 +UNP,2010-04-06,36.81999969482422 +UNP,2010-04-07,36.84000015258789 +UNP,2010-04-08,37.775001525878906 +UNP,2010-04-09,37.875 +UNP,2010-04-12,37.689998626708984 +UNP,2010-04-13,38.099998474121094 +UNP,2010-04-14,38.529998779296875 +UNP,2010-04-15,38.55500030517578 +UNP,2010-04-16,37.974998474121094 +UNP,2010-04-19,37.69499969482422 +UNP,2010-04-20,38.35499954223633 +UNP,2010-04-21,38.51499938964844 +UNP,2010-04-22,38.125 +UNP,2010-04-23,38.54999923706055 +UNP,2010-04-26,38.55500030517578 +UNP,2010-04-27,38.03499984741211 +UNP,2010-04-28,37.970001220703125 +UNP,2010-04-29,38.82500076293945 +UNP,2010-04-30,37.83000183105469 +UNP,2010-05-03,38.665000915527344 +UNP,2010-05-04,37.529998779296875 +UNP,2010-05-05,37.14500045776367 +UNP,2010-05-06,36.099998474121094 +UNP,2010-05-07,35.53499984741211 +UNP,2010-05-10,37.470001220703125 +UNP,2010-05-11,37.39500045776367 +UNP,2010-05-12,38.36000061035156 +UNP,2010-05-13,37.915000915527344 +UNP,2010-05-14,37.09000015258789 +UNP,2010-05-17,37.150001525878906 +UNP,2010-05-18,36.470001220703125 +UNP,2010-05-19,35.790000915527344 +UNP,2010-05-20,33.970001220703125 +UNP,2010-05-21,34.875 +UNP,2010-05-24,34.665000915527344 +UNP,2010-05-25,34.28499984741211 +UNP,2010-05-26,35.060001373291016 +UNP,2010-05-27,35.775001525878906 +UNP,2010-05-28,35.71500015258789 +UNP,2010-06-01,35.154998779296875 +UNP,2010-06-02,36.290000915527344 +UNP,2010-06-03,36.61000061035156 +UNP,2010-06-04,34.665000915527344 +UNP,2010-06-07,34.04999923706055 +UNP,2010-06-08,34.665000915527344 +UNP,2010-06-09,34.689998626708984 +UNP,2010-06-10,36.345001220703125 +UNP,2010-06-11,36.775001525878906 +UNP,2010-06-14,36.369998931884766 +UNP,2010-06-15,37.57500076293945 +UNP,2010-06-16,37.560001373291016 +UNP,2010-06-17,38.11000061035156 +UNP,2010-06-18,38.185001373291016 +UNP,2010-06-21,38.415000915527344 +UNP,2010-06-22,36.915000915527344 +UNP,2010-06-23,36.97999954223633 +UNP,2010-06-24,36.01499938964844 +UNP,2010-06-25,36.36000061035156 +UNP,2010-06-28,36.334999084472656 +UNP,2010-06-29,35.064998626708984 +UNP,2010-06-30,34.755001068115234 +UNP,2010-07-01,34.755001068115234 +UNP,2010-07-02,34.185001373291016 +UNP,2010-07-06,33.71500015258789 +UNP,2010-07-07,35.119998931884766 +UNP,2010-07-08,35.44499969482422 +UNP,2010-07-09,35.85499954223633 +UNP,2010-07-12,36.345001220703125 +UNP,2010-07-13,36.220001220703125 +UNP,2010-07-14,36.29499816894531 +UNP,2010-07-15,36.09000015258789 +UNP,2010-07-16,34.404998779296875 +UNP,2010-07-19,34.185001373291016 +UNP,2010-07-20,34.814998626708984 +UNP,2010-07-21,34.560001373291016 +UNP,2010-07-22,36.20000076293945 +UNP,2010-07-23,36.95000076293945 +UNP,2010-07-26,37.72999954223633 +UNP,2010-07-27,37.314998626708984 +UNP,2010-07-28,37.35499954223633 +UNP,2010-07-29,37.17499923706055 +UNP,2010-07-30,37.334999084472656 +UNP,2010-08-02,38.130001068115234 +UNP,2010-08-03,38.27000045776367 +UNP,2010-08-04,38.48500061035156 +UNP,2010-08-05,38.76499938964844 +UNP,2010-08-06,38.52000045776367 +UNP,2010-08-09,39.064998626708984 +UNP,2010-08-10,38.83000183105469 +UNP,2010-08-11,37.13999938964844 +UNP,2010-08-12,36.90999984741211 +UNP,2010-08-13,36.724998474121094 +UNP,2010-08-16,36.54499816894531 +UNP,2010-08-17,37.42499923706055 +UNP,2010-08-18,38.0 +UNP,2010-08-19,37.25 +UNP,2010-08-20,37.130001068115234 +UNP,2010-08-23,36.43000030517578 +UNP,2010-08-24,35.970001220703125 +UNP,2010-08-25,36.084999084472656 +UNP,2010-08-26,36.20500183105469 +UNP,2010-08-27,36.845001220703125 +UNP,2010-08-30,36.17499923706055 +UNP,2010-08-31,36.470001220703125 +UNP,2010-09-01,38.189998626708984 +UNP,2010-09-02,38.654998779296875 +UNP,2010-09-03,39.400001525878906 +UNP,2010-09-07,39.18000030517578 +UNP,2010-09-08,39.505001068115234 +UNP,2010-09-09,39.33000183105469 +UNP,2010-09-10,39.3650016784668 +UNP,2010-09-13,39.625 +UNP,2010-09-14,39.849998474121094 +UNP,2010-09-15,39.540000915527344 +UNP,2010-09-16,39.459999084472656 +UNP,2010-09-17,39.97999954223633 +UNP,2010-09-20,40.369998931884766 +UNP,2010-09-21,40.6150016784668 +UNP,2010-09-22,40.29999923706055 +UNP,2010-09-23,39.584999084472656 +UNP,2010-09-24,41.04999923706055 +UNP,2010-09-27,40.82500076293945 +UNP,2010-09-28,41.150001525878906 +UNP,2010-09-29,41.125 +UNP,2010-09-30,40.900001525878906 +UNP,2010-10-01,40.51499938964844 +UNP,2010-10-04,40.01499938964844 +UNP,2010-10-05,41.209999084472656 +UNP,2010-10-06,41.64500045776367 +UNP,2010-10-07,41.814998626708984 +UNP,2010-10-08,42.43000030517578 +UNP,2010-10-11,42.529998779296875 +UNP,2010-10-12,41.72999954223633 +UNP,2010-10-13,43.40999984741211 +UNP,2010-10-14,43.064998626708984 +UNP,2010-10-15,42.60499954223633 +UNP,2010-10-18,42.71500015258789 +UNP,2010-10-19,42.154998779296875 +UNP,2010-10-20,42.89500045776367 +UNP,2010-10-21,42.630001068115234 +UNP,2010-10-22,43.154998779296875 +UNP,2010-10-25,43.595001220703125 +UNP,2010-10-26,43.68000030517578 +UNP,2010-10-27,42.71500015258789 +UNP,2010-10-28,43.025001525878906 +UNP,2010-10-29,43.84000015258789 +UNP,2010-11-01,44.45000076293945 +UNP,2010-11-02,44.974998474121094 +UNP,2010-11-03,45.51499938964844 +UNP,2010-11-04,45.86000061035156 +UNP,2010-11-05,45.61000061035156 +UNP,2010-11-08,45.9900016784668 +UNP,2010-11-09,45.17499923706055 +UNP,2010-11-10,45.70000076293945 +UNP,2010-11-11,45.470001220703125 +UNP,2010-11-12,45.14500045776367 +UNP,2010-11-15,45.64500045776367 +UNP,2010-11-16,44.880001068115234 +UNP,2010-11-17,44.95500183105469 +UNP,2010-11-18,45.845001220703125 +UNP,2010-11-19,45.90999984741211 +UNP,2010-11-22,45.15999984741211 +UNP,2010-11-23,44.505001068115234 +UNP,2010-11-24,45.375 +UNP,2010-11-26,45.04999923706055 +UNP,2010-11-29,45.32500076293945 +UNP,2010-11-30,45.05500030517578 +UNP,2010-12-01,45.709999084472656 +UNP,2010-12-02,46.83000183105469 +UNP,2010-12-03,47.275001525878906 +UNP,2010-12-06,47.209999084472656 +UNP,2010-12-07,47.064998626708984 +UNP,2010-12-08,46.23500061035156 +UNP,2010-12-09,46.400001525878906 +UNP,2010-12-10,46.31999969482422 +UNP,2010-12-13,46.09000015258789 +UNP,2010-12-14,45.78499984741211 +UNP,2010-12-15,45.720001220703125 +UNP,2010-12-16,46.14500045776367 +UNP,2010-12-17,45.59000015258789 +UNP,2010-12-20,45.45000076293945 +UNP,2010-12-21,46.029998779296875 +UNP,2010-12-22,46.04499816894531 +UNP,2010-12-23,45.85499954223633 +UNP,2010-12-27,46.005001068115234 +UNP,2010-12-28,45.95500183105469 +UNP,2010-12-29,46.07500076293945 +UNP,2010-12-30,46.029998779296875 +UNP,2010-12-31,46.33000183105469 +UNP,2011-01-03,46.845001220703125 +UNP,2011-01-04,46.540000915527344 +UNP,2011-01-05,46.47999954223633 +UNP,2011-01-06,46.275001525878906 +UNP,2011-01-07,47.59000015258789 +UNP,2011-01-10,48.68000030517578 +UNP,2011-01-11,48.73500061035156 +UNP,2011-01-12,49.040000915527344 +UNP,2011-01-13,49.5099983215332 +UNP,2011-01-14,49.33000183105469 +UNP,2011-01-18,49.08000183105469 +UNP,2011-01-19,48.650001525878906 +UNP,2011-01-20,47.525001525878906 +UNP,2011-01-21,47.255001068115234 +UNP,2011-01-24,47.099998474121094 +UNP,2011-01-25,46.5099983215332 +UNP,2011-01-26,47.060001373291016 +UNP,2011-01-27,47.66999816894531 +UNP,2011-01-28,46.77000045776367 +UNP,2011-01-31,47.314998626708984 +UNP,2011-02-01,47.71500015258789 +UNP,2011-02-02,47.084999084472656 +UNP,2011-02-03,46.79999923706055 +UNP,2011-02-04,47.125 +UNP,2011-02-07,47.30500030517578 +UNP,2011-02-08,47.560001373291016 +UNP,2011-02-09,47.92499923706055 +UNP,2011-02-10,48.755001068115234 +UNP,2011-02-11,49.5099983215332 +UNP,2011-02-14,49.26499938964844 +UNP,2011-02-15,48.994998931884766 +UNP,2011-02-16,48.83000183105469 +UNP,2011-02-17,48.90999984741211 +UNP,2011-02-18,48.56999969482422 +UNP,2011-02-22,47.15999984741211 +UNP,2011-02-23,46.27000045776367 +UNP,2011-02-24,46.85499954223633 +UNP,2011-02-25,47.01499938964844 +UNP,2011-02-28,47.70500183105469 +UNP,2011-03-01,46.334999084472656 +UNP,2011-03-02,47.14500045776367 +UNP,2011-03-03,47.77000045776367 +UNP,2011-03-04,47.68000030517578 +UNP,2011-03-07,47.279998779296875 +UNP,2011-03-08,48.165000915527344 +UNP,2011-03-09,47.54999923706055 +UNP,2011-03-10,47.029998779296875 +UNP,2011-03-11,47.3849983215332 +UNP,2011-03-14,47.02000045776367 +UNP,2011-03-15,46.5099983215332 +UNP,2011-03-16,45.73500061035156 +UNP,2011-03-17,46.900001525878906 +UNP,2011-03-18,47.5099983215332 +UNP,2011-03-21,48.28499984741211 +UNP,2011-03-22,47.314998626708984 +UNP,2011-03-23,46.959999084472656 +UNP,2011-03-24,47.685001373291016 +UNP,2011-03-25,48.79499816894531 +UNP,2011-03-28,48.810001373291016 +UNP,2011-03-29,49.404998779296875 +UNP,2011-03-30,48.935001373291016 +UNP,2011-03-31,49.165000915527344 +UNP,2011-04-01,49.1349983215332 +UNP,2011-04-04,49.30500030517578 +UNP,2011-04-05,48.900001525878906 +UNP,2011-04-06,48.69499969482422 +UNP,2011-04-07,48.244998931884766 +UNP,2011-04-08,47.83000183105469 +UNP,2011-04-11,47.67499923706055 +UNP,2011-04-12,48.27000045776367 +UNP,2011-04-13,48.45000076293945 +UNP,2011-04-14,48.69499969482422 +UNP,2011-04-15,49.1349983215332 +UNP,2011-04-18,48.380001068115234 +UNP,2011-04-19,48.65999984741211 +UNP,2011-04-20,48.03499984741211 +UNP,2011-04-21,48.029998779296875 +UNP,2011-04-25,48.5 +UNP,2011-04-26,49.9900016784668 +UNP,2011-04-27,50.900001525878906 +UNP,2011-04-28,51.45000076293945 +UNP,2011-04-29,51.73500061035156 +UNP,2011-05-02,51.810001373291016 +UNP,2011-05-03,51.91999816894531 +UNP,2011-05-04,50.279998779296875 +UNP,2011-05-05,50.85499954223633 +UNP,2011-05-06,51.16999816894531 +UNP,2011-05-09,51.23500061035156 +UNP,2011-05-10,52.244998931884766 +UNP,2011-05-11,51.22999954223633 +UNP,2011-05-12,51.21500015258789 +UNP,2011-05-13,50.22999954223633 +UNP,2011-05-16,50.5 +UNP,2011-05-17,49.89500045776367 +UNP,2011-05-18,51.01499938964844 +UNP,2011-05-19,51.39500045776367 +UNP,2011-05-20,50.994998931884766 +UNP,2011-05-23,50.79499816894531 +UNP,2011-05-24,50.790000915527344 +UNP,2011-05-25,51.290000915527344 +UNP,2011-05-26,51.619998931884766 +UNP,2011-05-27,51.76499938964844 +UNP,2011-05-31,52.48500061035156 +UNP,2011-06-01,50.43000030517578 +UNP,2011-06-02,51.11000061035156 +UNP,2011-06-03,50.56999969482422 +UNP,2011-06-06,50.064998626708984 +UNP,2011-06-07,50.334999084472656 +UNP,2011-06-08,49.869998931884766 +UNP,2011-06-09,50.64500045776367 +UNP,2011-06-10,49.79999923706055 +UNP,2011-06-13,50.31999969482422 +UNP,2011-06-14,50.84000015258789 +UNP,2011-06-15,49.71500015258789 +UNP,2011-06-16,49.39500045776367 +UNP,2011-06-17,50.005001068115234 +UNP,2011-06-20,50.900001525878906 +UNP,2011-06-21,51.41999816894531 +UNP,2011-06-22,50.935001373291016 +UNP,2011-06-23,50.814998626708984 +UNP,2011-06-24,50.02000045776367 +UNP,2011-06-27,50.005001068115234 +UNP,2011-06-28,50.8650016784668 +UNP,2011-06-29,51.5 +UNP,2011-06-30,52.20000076293945 +UNP,2011-07-01,53.380001068115234 +UNP,2011-07-05,52.86000061035156 +UNP,2011-07-06,53.29499816894531 +UNP,2011-07-07,53.125 +UNP,2011-07-08,52.150001525878906 +UNP,2011-07-11,51.13999938964844 +UNP,2011-07-12,50.64500045776367 +UNP,2011-07-13,51.07500076293945 +UNP,2011-07-14,50.35499954223633 +UNP,2011-07-15,50.369998931884766 +UNP,2011-07-18,50.25 +UNP,2011-07-19,50.275001525878906 +UNP,2011-07-20,49.915000915527344 +UNP,2011-07-21,52.20000076293945 +UNP,2011-07-22,51.900001525878906 +UNP,2011-07-25,52.43000030517578 +UNP,2011-07-26,51.86000061035156 +UNP,2011-07-27,51.099998474121094 +UNP,2011-07-28,51.584999084472656 +UNP,2011-07-29,51.2400016784668 +UNP,2011-08-01,50.654998779296875 +UNP,2011-08-02,48.79499816894531 +UNP,2011-08-03,49.13999938964844 +UNP,2011-08-04,46.38999938964844 +UNP,2011-08-05,46.23500061035156 +UNP,2011-08-08,43.724998474121094 +UNP,2011-08-09,45.94499969482422 +UNP,2011-08-10,44.3650016784668 +UNP,2011-08-11,45.9900016784668 +UNP,2011-08-12,46.36000061035156 +UNP,2011-08-15,46.92499923706055 +UNP,2011-08-16,45.76499938964844 +UNP,2011-08-17,45.96500015258789 +UNP,2011-08-18,43.025001525878906 +UNP,2011-08-19,42.845001220703125 +UNP,2011-08-22,42.9900016784668 +UNP,2011-08-23,44.21500015258789 +UNP,2011-08-24,44.529998779296875 +UNP,2011-08-25,44.22999954223633 +UNP,2011-08-26,44.775001525878906 +UNP,2011-08-29,45.41999816894531 +UNP,2011-08-30,46.375 +UNP,2011-08-31,46.084999084472656 +UNP,2011-09-01,45.69499969482422 +UNP,2011-09-02,44.1349983215332 +UNP,2011-09-06,44.2599983215332 +UNP,2011-09-07,44.86000061035156 +UNP,2011-09-08,44.095001220703125 +UNP,2011-09-09,42.54499816894531 +UNP,2011-09-12,42.14500045776367 +UNP,2011-09-13,43.73500061035156 +UNP,2011-09-14,44.380001068115234 +UNP,2011-09-15,45.619998931884766 +UNP,2011-09-16,45.81999969482422 +UNP,2011-09-19,44.814998626708984 +UNP,2011-09-20,44.189998626708984 +UNP,2011-09-21,41.53499984741211 +UNP,2011-09-22,41.220001220703125 +UNP,2011-09-23,41.55500030517578 +UNP,2011-09-26,41.86000061035156 +UNP,2011-09-27,42.83000183105469 +UNP,2011-09-28,41.6349983215332 +UNP,2011-09-29,42.61000061035156 +UNP,2011-09-30,40.834999084472656 +UNP,2011-10-03,39.915000915527344 +UNP,2011-10-04,41.744998931884766 +UNP,2011-10-05,43.21500015258789 +UNP,2011-10-06,44.76499938964844 +UNP,2011-10-07,44.400001525878906 +UNP,2011-10-10,46.0 +UNP,2011-10-11,46.154998779296875 +UNP,2011-10-12,45.89500045776367 +UNP,2011-10-13,45.05500030517578 +UNP,2011-10-14,45.98500061035156 +UNP,2011-10-17,44.654998779296875 +UNP,2011-10-18,46.20000076293945 +UNP,2011-10-19,45.47999954223633 +UNP,2011-10-20,47.29499816894531 +UNP,2011-10-21,48.47999954223633 +UNP,2011-10-24,48.70500183105469 +UNP,2011-10-25,47.84000015258789 +UNP,2011-10-26,48.95500183105469 +UNP,2011-10-27,51.314998626708984 +UNP,2011-10-28,51.0099983215332 +UNP,2011-10-31,49.78499984741211 +UNP,2011-11-01,48.415000915527344 +UNP,2011-11-02,49.494998931884766 +UNP,2011-11-03,50.744998931884766 +UNP,2011-11-04,50.619998931884766 +UNP,2011-11-07,50.84000015258789 +UNP,2011-11-08,51.165000915527344 +UNP,2011-11-09,49.18000030517578 +UNP,2011-11-10,50.189998626708984 +UNP,2011-11-11,51.439998626708984 +UNP,2011-11-14,51.48500061035156 +UNP,2011-11-15,51.689998626708984 +UNP,2011-11-16,51.005001068115234 +UNP,2011-11-17,50.459999084472656 +UNP,2011-11-18,51.02000045776367 +UNP,2011-11-21,49.20500183105469 +UNP,2011-11-22,49.125 +UNP,2011-11-23,48.0 +UNP,2011-11-25,47.58000183105469 +UNP,2011-11-28,49.26499938964844 +UNP,2011-11-29,49.6150016784668 +UNP,2011-11-30,51.70500183105469 +UNP,2011-12-01,51.46500015258789 +UNP,2011-12-02,51.345001220703125 +UNP,2011-12-05,52.29499816894531 +UNP,2011-12-06,51.41999816894531 +UNP,2011-12-07,51.2599983215332 +UNP,2011-12-08,50.185001373291016 +UNP,2011-12-09,50.875 +UNP,2011-12-12,50.29999923706055 +UNP,2011-12-13,50.095001220703125 +UNP,2011-12-14,49.310001373291016 +UNP,2011-12-15,49.39500045776367 +UNP,2011-12-16,49.939998626708984 +UNP,2011-12-19,49.244998931884766 +UNP,2011-12-20,50.599998474121094 +UNP,2011-12-21,51.5099983215332 +UNP,2011-12-22,52.11000061035156 +UNP,2011-12-23,52.76499938964844 +UNP,2011-12-27,52.845001220703125 +UNP,2011-12-28,52.23500061035156 +UNP,2011-12-29,52.67499923706055 +UNP,2011-12-30,52.970001220703125 +UNP,2012-01-03,54.0 +UNP,2012-01-04,54.38999938964844 +UNP,2012-01-05,53.994998931884766 +UNP,2012-01-06,53.76499938964844 +UNP,2012-01-09,54.744998931884766 +UNP,2012-01-10,55.68000030517578 +UNP,2012-01-11,55.9900016784668 +UNP,2012-01-12,55.525001525878906 +UNP,2012-01-13,54.8650016784668 +UNP,2012-01-17,54.75 +UNP,2012-01-18,54.90999984741211 +UNP,2012-01-19,56.09000015258789 +UNP,2012-01-20,56.41999816894531 +UNP,2012-01-23,55.61000061035156 +UNP,2012-01-24,55.60499954223633 +UNP,2012-01-25,56.814998626708984 +UNP,2012-01-26,56.84000015258789 +UNP,2012-01-27,57.45000076293945 +UNP,2012-01-30,57.31999969482422 +UNP,2012-01-31,57.154998779296875 +UNP,2012-02-01,57.41999816894531 +UNP,2012-02-02,57.3650016784668 +UNP,2012-02-03,58.05500030517578 +UNP,2012-02-06,57.525001525878906 +UNP,2012-02-07,57.34000015258789 +UNP,2012-02-08,57.17499923706055 +UNP,2012-02-09,56.400001525878906 +UNP,2012-02-10,55.814998626708984 +UNP,2012-02-13,56.59000015258789 +UNP,2012-02-14,56.584999084472656 +UNP,2012-02-15,54.70500183105469 +UNP,2012-02-16,54.439998626708984 +UNP,2012-02-17,55.494998931884766 +UNP,2012-02-21,55.88999938964844 +UNP,2012-02-22,56.040000915527344 +UNP,2012-02-23,55.974998474121094 +UNP,2012-02-24,56.310001373291016 +UNP,2012-02-27,56.369998931884766 +UNP,2012-02-28,56.11000061035156 +UNP,2012-02-29,55.125 +UNP,2012-03-01,55.76499938964844 +UNP,2012-03-02,55.44499969482422 +UNP,2012-03-05,54.775001525878906 +UNP,2012-03-06,53.400001525878906 +UNP,2012-03-07,53.91999816894531 +UNP,2012-03-08,54.6349983215332 +UNP,2012-03-09,53.81999969482422 +UNP,2012-03-12,54.07500076293945 +UNP,2012-03-13,55.19499969482422 +UNP,2012-03-14,53.85499954223633 +UNP,2012-03-15,56.540000915527344 +UNP,2012-03-16,56.57500076293945 +UNP,2012-03-19,56.505001068115234 +UNP,2012-03-20,55.91999816894531 +UNP,2012-03-21,56.154998779296875 +UNP,2012-03-22,55.02000045776367 +UNP,2012-03-23,54.44499969482422 +UNP,2012-03-26,55.665000915527344 +UNP,2012-03-27,55.255001068115234 +UNP,2012-03-28,53.95500183105469 +UNP,2012-03-29,53.70000076293945 +UNP,2012-03-30,53.7400016784668 +UNP,2012-04-02,54.79999923706055 +UNP,2012-04-03,53.875 +UNP,2012-04-04,54.189998626708984 +UNP,2012-04-05,54.32500076293945 +UNP,2012-04-09,53.09000015258789 +UNP,2012-04-10,52.4900016784668 +UNP,2012-04-11,52.900001525878906 +UNP,2012-04-12,54.400001525878906 +UNP,2012-04-13,54.02000045776367 +UNP,2012-04-16,54.04499816894531 +UNP,2012-04-17,54.599998474121094 +UNP,2012-04-18,54.82500076293945 +UNP,2012-04-19,52.849998474121094 +UNP,2012-04-20,53.630001068115234 +UNP,2012-04-23,54.5 +UNP,2012-04-24,55.2599983215332 +UNP,2012-04-25,56.744998931884766 +UNP,2012-04-26,56.685001373291016 +UNP,2012-04-27,56.94499969482422 +UNP,2012-04-30,56.220001220703125 +UNP,2012-05-01,57.404998779296875 +UNP,2012-05-02,57.52000045776367 +UNP,2012-05-03,57.029998779296875 +UNP,2012-05-04,56.79999923706055 +UNP,2012-05-07,56.814998626708984 +UNP,2012-05-08,56.540000915527344 +UNP,2012-05-09,55.94499969482422 +UNP,2012-05-10,56.20500183105469 +UNP,2012-05-11,56.09000015258789 +UNP,2012-05-14,55.53499984741211 +UNP,2012-05-15,56.20500183105469 +UNP,2012-05-16,56.0 +UNP,2012-05-17,54.08000183105469 +UNP,2012-05-18,53.584999084472656 +UNP,2012-05-21,55.09000015258789 +UNP,2012-05-22,55.689998626708984 +UNP,2012-05-23,56.244998931884766 +UNP,2012-05-24,56.44499969482422 +UNP,2012-05-25,55.939998626708984 +UNP,2012-05-29,56.29499816894531 +UNP,2012-05-30,54.93000030517578 +UNP,2012-05-31,55.70000076293945 +UNP,2012-06-01,54.05500030517578 +UNP,2012-06-04,53.224998474121094 +UNP,2012-06-05,53.540000915527344 +UNP,2012-06-06,55.09000015258789 +UNP,2012-06-07,55.13999938964844 +UNP,2012-06-08,55.31999969482422 +UNP,2012-06-11,54.80500030517578 +UNP,2012-06-12,56.084999084472656 +UNP,2012-06-13,56.150001525878906 +UNP,2012-06-14,56.81999969482422 +UNP,2012-06-15,57.435001373291016 +UNP,2012-06-18,59.095001220703125 +UNP,2012-06-19,59.20500183105469 +UNP,2012-06-20,58.64500045776367 +UNP,2012-06-21,57.72999954223633 +UNP,2012-06-22,58.2400016784668 +UNP,2012-06-25,56.96500015258789 +UNP,2012-06-26,57.34000015258789 +UNP,2012-06-27,57.39500045776367 +UNP,2012-06-28,57.65999984741211 +UNP,2012-06-29,59.654998779296875 +UNP,2012-07-02,59.279998779296875 +UNP,2012-07-03,59.474998474121094 +UNP,2012-07-05,59.125 +UNP,2012-07-06,58.375 +UNP,2012-07-09,58.994998931884766 +UNP,2012-07-10,58.22999954223633 +UNP,2012-07-11,58.2599983215332 +UNP,2012-07-12,58.14500045776367 +UNP,2012-07-13,59.07500076293945 +UNP,2012-07-16,58.97999954223633 +UNP,2012-07-17,59.16999816894531 +UNP,2012-07-18,59.29999923706055 +UNP,2012-07-19,61.3849983215332 +UNP,2012-07-20,59.79999923706055 +UNP,2012-07-23,58.64500045776367 +UNP,2012-07-24,58.39500045776367 +UNP,2012-07-25,58.69499969482422 +UNP,2012-07-26,60.404998779296875 +UNP,2012-07-27,61.2400016784668 +UNP,2012-07-30,61.56999969482422 +UNP,2012-07-31,61.30500030517578 +UNP,2012-08-01,60.79499816894531 +UNP,2012-08-02,60.900001525878906 +UNP,2012-08-03,62.27000045776367 +UNP,2012-08-06,61.69499969482422 +UNP,2012-08-07,61.625 +UNP,2012-08-08,61.0 +UNP,2012-08-09,60.64500045776367 +UNP,2012-08-10,61.005001068115234 +UNP,2012-08-13,60.845001220703125 +UNP,2012-08-14,60.84000015258789 +UNP,2012-08-15,61.85499954223633 +UNP,2012-08-16,62.459999084472656 +UNP,2012-08-17,62.505001068115234 +UNP,2012-08-20,62.15999984741211 +UNP,2012-08-21,62.36000061035156 +UNP,2012-08-22,62.345001220703125 +UNP,2012-08-23,61.89500045776367 +UNP,2012-08-24,61.994998931884766 +UNP,2012-08-27,61.82500076293945 +UNP,2012-08-28,61.75 +UNP,2012-08-29,61.38999938964844 +UNP,2012-08-30,60.70000076293945 +UNP,2012-08-31,60.720001220703125 +UNP,2012-09-04,61.130001068115234 +UNP,2012-09-05,59.6150016784668 +UNP,2012-09-06,60.619998931884766 +UNP,2012-09-07,61.125 +UNP,2012-09-10,61.43000030517578 +UNP,2012-09-11,62.095001220703125 +UNP,2012-09-12,62.470001220703125 +UNP,2012-09-13,63.23500061035156 +UNP,2012-09-14,64.21499633789062 +UNP,2012-09-17,63.45500183105469 +UNP,2012-09-18,63.310001373291016 +UNP,2012-09-19,62.525001525878906 +UNP,2012-09-20,60.474998474121094 +UNP,2012-09-21,59.685001373291016 +UNP,2012-09-24,60.55500030517578 +UNP,2012-09-25,60.189998626708984 +UNP,2012-09-26,59.459999084472656 +UNP,2012-09-27,59.255001068115234 +UNP,2012-09-28,59.349998474121094 +UNP,2012-10-01,59.26499938964844 +UNP,2012-10-02,59.54999923706055 +UNP,2012-10-03,60.31999969482422 +UNP,2012-10-04,60.78499984741211 +UNP,2012-10-05,61.08000183105469 +UNP,2012-10-08,61.31999969482422 +UNP,2012-10-09,60.630001068115234 +UNP,2012-10-10,60.46500015258789 +UNP,2012-10-11,60.459999084472656 +UNP,2012-10-12,60.525001525878906 +UNP,2012-10-15,60.46500015258789 +UNP,2012-10-16,61.70000076293945 +UNP,2012-10-17,61.8650016784668 +UNP,2012-10-18,62.66999816894531 +UNP,2012-10-19,61.8849983215332 +UNP,2012-10-22,62.16999816894531 +UNP,2012-10-23,61.61000061035156 +UNP,2012-10-24,60.435001373291016 +UNP,2012-10-25,60.81999969482422 +UNP,2012-10-26,61.80500030517578 +UNP,2012-10-31,61.51499938964844 +UNP,2012-11-01,62.98500061035156 +UNP,2012-11-02,61.9900016784668 +UNP,2012-11-05,61.869998931884766 +UNP,2012-11-06,62.380001068115234 +UNP,2012-11-07,61.06999969482422 +UNP,2012-11-08,60.51499938964844 +UNP,2012-11-09,60.125 +UNP,2012-11-12,60.8849983215332 +UNP,2012-11-13,60.65999984741211 +UNP,2012-11-14,58.72999954223633 +UNP,2012-11-15,58.994998931884766 +UNP,2012-11-16,58.779998779296875 +UNP,2012-11-19,59.85499954223633 +UNP,2012-11-20,60.01499938964844 +UNP,2012-11-21,60.02000045776367 +UNP,2012-11-23,60.9900016784668 +UNP,2012-11-26,60.935001373291016 +UNP,2012-11-27,61.125 +UNP,2012-11-28,61.39500045776367 +UNP,2012-11-29,61.58000183105469 +UNP,2012-11-30,61.38999938964844 +UNP,2012-12-03,60.71500015258789 +UNP,2012-12-04,61.185001373291016 +UNP,2012-12-05,61.43000030517578 +UNP,2012-12-06,61.564998626708984 +UNP,2012-12-07,61.974998474121094 +UNP,2012-12-10,62.6150016784668 +UNP,2012-12-11,61.79499816894531 +UNP,2012-12-12,62.349998474121094 +UNP,2012-12-13,62.345001220703125 +UNP,2012-12-14,62.13999938964844 +UNP,2012-12-17,62.845001220703125 +UNP,2012-12-18,63.58000183105469 +UNP,2012-12-19,62.8849983215332 +UNP,2012-12-20,63.060001373291016 +UNP,2012-12-21,62.84000015258789 +UNP,2012-12-24,62.75 +UNP,2012-12-26,62.35499954223633 +UNP,2012-12-27,62.310001373291016 +UNP,2012-12-28,61.77000045776367 +UNP,2012-12-31,62.86000061035156 +UNP,2013-01-02,64.2300033569336 +UNP,2013-01-03,64.31999969482422 +UNP,2013-01-04,65.44499969482422 +UNP,2013-01-07,65.13500213623047 +UNP,2013-01-08,65.08999633789062 +UNP,2013-01-09,65.44499969482422 +UNP,2013-01-10,65.54499816894531 +UNP,2013-01-11,65.48500061035156 +UNP,2013-01-14,65.66999816894531 +UNP,2013-01-15,65.72000122070312 +UNP,2013-01-16,65.68000030517578 +UNP,2013-01-17,65.83499908447266 +UNP,2013-01-18,66.24500274658203 +UNP,2013-01-22,66.86000061035156 +UNP,2013-01-23,67.67500305175781 +UNP,2013-01-24,66.91999816894531 +UNP,2013-01-25,67.38500213623047 +UNP,2013-01-28,66.43499755859375 +UNP,2013-01-29,67.37999725341797 +UNP,2013-01-30,65.58499908447266 +UNP,2013-01-31,65.7300033569336 +UNP,2013-02-01,66.9800033569336 +UNP,2013-02-04,65.99500274658203 +UNP,2013-02-05,66.56999969482422 +UNP,2013-02-06,66.62000274658203 +UNP,2013-02-07,66.0 +UNP,2013-02-08,66.57499694824219 +UNP,2013-02-11,66.70999908447266 +UNP,2013-02-12,67.33499908447266 +UNP,2013-02-13,67.6449966430664 +UNP,2013-02-14,68.08499908447266 +UNP,2013-02-15,68.41500091552734 +UNP,2013-02-19,68.76499938964844 +UNP,2013-02-20,67.36000061035156 +UNP,2013-02-21,67.125 +UNP,2013-02-22,68.01000213623047 +UNP,2013-02-25,66.58999633789062 +UNP,2013-02-26,66.97000122070312 +UNP,2013-02-27,68.3550033569336 +UNP,2013-02-28,68.55500030517578 +UNP,2013-03-01,68.28500366210938 +UNP,2013-03-04,69.17500305175781 +UNP,2013-03-05,69.54000091552734 +UNP,2013-03-06,69.4800033569336 +UNP,2013-03-07,68.51000213623047 +UNP,2013-03-08,69.3499984741211 +UNP,2013-03-11,69.84500122070312 +UNP,2013-03-12,69.5 +UNP,2013-03-13,69.77999877929688 +UNP,2013-03-14,70.5 +UNP,2013-03-15,70.84500122070312 +UNP,2013-03-18,70.1050033569336 +UNP,2013-03-19,69.79000091552734 +UNP,2013-03-20,69.56500244140625 +UNP,2013-03-21,69.18499755859375 +UNP,2013-03-22,69.56999969482422 +UNP,2013-03-25,68.59500122070312 +UNP,2013-03-26,69.73999786376953 +UNP,2013-03-27,70.41500091552734 +UNP,2013-03-28,71.20500183105469 +UNP,2013-04-01,70.05000305175781 +UNP,2013-04-02,70.41000366210938 +UNP,2013-04-03,69.41999816894531 +UNP,2013-04-04,69.2300033569336 +UNP,2013-04-05,69.2699966430664 +UNP,2013-04-08,69.80999755859375 +UNP,2013-04-09,69.86499786376953 +UNP,2013-04-10,70.6500015258789 +UNP,2013-04-11,70.69999694824219 +UNP,2013-04-12,70.63500213623047 +UNP,2013-04-15,67.87999725341797 +UNP,2013-04-16,69.80500030517578 +UNP,2013-04-17,68.47000122070312 +UNP,2013-04-18,71.2300033569336 +UNP,2013-04-19,72.92500305175781 +UNP,2013-04-22,73.72000122070312 +UNP,2013-04-23,73.71499633789062 +UNP,2013-04-24,73.6500015258789 +UNP,2013-04-25,74.11000061035156 +UNP,2013-04-26,73.76000213623047 +UNP,2013-04-29,73.70999908447266 +UNP,2013-04-30,73.9800033569336 +UNP,2013-05-01,72.83499908447266 +UNP,2013-05-02,73.58499908447266 +UNP,2013-05-03,74.71499633789062 +UNP,2013-05-06,75.69999694824219 +UNP,2013-05-07,76.86000061035156 +UNP,2013-05-08,77.69000244140625 +UNP,2013-05-09,76.83499908447266 +UNP,2013-05-10,77.1500015258789 +UNP,2013-05-13,76.94999694824219 +UNP,2013-05-14,78.47000122070312 +UNP,2013-05-15,79.01499938964844 +UNP,2013-05-16,78.5199966430664 +UNP,2013-05-17,79.95500183105469 +UNP,2013-05-20,79.81500244140625 +UNP,2013-05-21,79.2300033569336 +UNP,2013-05-22,78.79499816894531 +UNP,2013-05-23,78.03500366210938 +UNP,2013-05-24,78.40499877929688 +UNP,2013-05-28,78.87000274658203 +UNP,2013-05-29,78.06500244140625 +UNP,2013-05-30,78.58499908447266 +UNP,2013-05-31,77.30999755859375 +UNP,2013-06-03,77.94499969482422 +UNP,2013-06-04,77.86000061035156 +UNP,2013-06-05,75.84500122070312 +UNP,2013-06-06,77.25 +UNP,2013-06-07,79.06500244140625 +UNP,2013-06-10,78.54000091552734 +UNP,2013-06-11,77.41000366210938 +UNP,2013-06-12,77.16000366210938 +UNP,2013-06-13,78.4749984741211 +UNP,2013-06-14,78.51000213623047 +UNP,2013-06-17,77.98500061035156 +UNP,2013-06-18,78.9749984741211 +UNP,2013-06-19,77.83000183105469 +UNP,2013-06-20,76.58999633789062 +UNP,2013-06-21,76.34500122070312 +UNP,2013-06-24,74.66999816894531 +UNP,2013-06-25,76.70999908447266 +UNP,2013-06-26,78.1500015258789 +UNP,2013-06-27,77.66999816894531 +UNP,2013-06-28,77.13999938964844 +UNP,2013-07-01,77.70999908447266 +UNP,2013-07-02,77.5999984741211 +UNP,2013-07-03,77.6500015258789 +UNP,2013-07-05,78.73999786376953 +UNP,2013-07-08,78.125 +UNP,2013-07-09,79.70500183105469 +UNP,2013-07-10,78.81500244140625 +UNP,2013-07-11,79.68000030517578 +UNP,2013-07-12,80.375 +UNP,2013-07-15,79.9000015258789 +UNP,2013-07-16,79.61000061035156 +UNP,2013-07-17,79.83999633789062 +UNP,2013-07-18,80.68000030517578 +UNP,2013-07-19,81.68000030517578 +UNP,2013-07-22,81.63999938964844 +UNP,2013-07-23,80.83000183105469 +UNP,2013-07-24,79.69999694824219 +UNP,2013-07-25,80.04000091552734 +UNP,2013-07-26,79.69999694824219 +UNP,2013-07-29,78.61000061035156 +UNP,2013-07-30,79.36000061035156 +UNP,2013-07-31,79.29499816894531 +UNP,2013-08-01,81.38500213623047 +UNP,2013-08-02,81.68499755859375 +UNP,2013-08-05,80.98500061035156 +UNP,2013-08-06,80.0 +UNP,2013-08-07,79.54000091552734 +UNP,2013-08-08,80.2750015258789 +UNP,2013-08-09,79.8949966430664 +UNP,2013-08-12,79.58499908447266 +UNP,2013-08-13,80.09500122070312 +UNP,2013-08-14,79.29499816894531 +UNP,2013-08-15,78.38999938964844 +UNP,2013-08-16,78.96499633789062 +UNP,2013-08-19,78.23999786376953 +UNP,2013-08-20,78.22000122070312 +UNP,2013-08-21,77.43499755859375 +UNP,2013-08-22,79.30000305175781 +UNP,2013-08-23,79.02999877929688 +UNP,2013-08-26,78.26499938964844 +UNP,2013-08-27,76.79499816894531 +UNP,2013-08-28,77.0 +UNP,2013-08-29,77.07499694824219 +UNP,2013-08-30,76.7699966430664 +UNP,2013-09-03,76.87000274658203 +UNP,2013-09-04,77.65499877929688 +UNP,2013-09-05,78.05999755859375 +UNP,2013-09-06,77.45999908447266 +UNP,2013-09-09,78.31500244140625 +UNP,2013-09-10,78.625 +UNP,2013-09-11,78.625 +UNP,2013-09-12,77.5 +UNP,2013-09-13,77.375 +UNP,2013-09-16,78.18000030517578 +UNP,2013-09-17,78.72000122070312 +UNP,2013-09-18,79.75 +UNP,2013-09-19,80.43499755859375 +UNP,2013-09-20,79.7750015258789 +UNP,2013-09-23,79.61000061035156 +UNP,2013-09-24,79.62000274658203 +UNP,2013-09-25,78.7300033569336 +UNP,2013-09-26,78.9749984741211 +UNP,2013-09-27,78.29499816894531 +UNP,2013-09-30,77.66999816894531 +UNP,2013-10-01,78.33999633789062 +UNP,2013-10-02,78.06500244140625 +UNP,2013-10-03,77.69000244140625 +UNP,2013-10-04,76.94999694824219 +UNP,2013-10-07,76.36499786376953 +UNP,2013-10-08,76.08499908447266 +UNP,2013-10-09,76.20500183105469 +UNP,2013-10-10,78.56500244140625 +UNP,2013-10-11,78.68499755859375 +UNP,2013-10-14,78.62999725341797 +UNP,2013-10-15,78.15499877929688 +UNP,2013-10-16,78.58000183105469 +UNP,2013-10-17,75.58000183105469 +UNP,2013-10-18,76.05000305175781 +UNP,2013-10-21,76.94999694824219 +UNP,2013-10-22,77.36499786376953 +UNP,2013-10-23,77.44999694824219 +UNP,2013-10-24,77.07499694824219 +UNP,2013-10-25,76.18000030517578 +UNP,2013-10-28,76.04499816894531 +UNP,2013-10-29,75.28500366210938 +UNP,2013-10-30,75.29499816894531 +UNP,2013-10-31,75.69999694824219 +UNP,2013-11-01,76.38500213623047 +UNP,2013-11-04,76.87999725341797 +UNP,2013-11-05,76.6050033569336 +UNP,2013-11-06,77.125 +UNP,2013-11-07,77.06999969482422 +UNP,2013-11-08,77.5199966430664 +UNP,2013-11-11,77.90499877929688 +UNP,2013-11-12,78.33000183105469 +UNP,2013-11-13,79.0250015258789 +UNP,2013-11-14,79.1500015258789 +UNP,2013-11-15,79.74500274658203 +UNP,2013-11-18,79.6500015258789 +UNP,2013-11-19,79.05000305175781 +UNP,2013-11-20,79.28500366210938 +UNP,2013-11-21,80.38999938964844 +UNP,2013-11-22,81.01000213623047 +UNP,2013-11-25,80.98999786376953 +UNP,2013-11-26,80.81500244140625 +UNP,2013-11-27,81.41999816894531 +UNP,2013-11-29,81.0199966430664 +UNP,2013-12-02,81.76499938964844 +UNP,2013-12-03,81.2300033569336 +UNP,2013-12-04,80.69499969482422 +UNP,2013-12-05,81.18499755859375 +UNP,2013-12-06,82.16999816894531 +UNP,2013-12-09,82.25 +UNP,2013-12-10,81.37999725341797 +UNP,2013-12-11,80.3499984741211 +UNP,2013-12-12,80.48500061035156 +UNP,2013-12-13,80.375 +UNP,2013-12-16,80.8499984741211 +UNP,2013-12-17,80.51499938964844 +UNP,2013-12-18,81.77999877929688 +UNP,2013-12-19,82.09500122070312 +UNP,2013-12-20,81.80000305175781 +UNP,2013-12-23,82.4749984741211 +UNP,2013-12-24,82.81999969482422 +UNP,2013-12-26,83.20999908447266 +UNP,2013-12-27,83.0250015258789 +UNP,2013-12-30,83.0250015258789 +UNP,2013-12-31,84.0 +UNP,2014-01-02,83.55500030517578 +UNP,2014-01-03,83.42500305175781 +UNP,2014-01-06,82.58000183105469 +UNP,2014-01-07,83.30999755859375 +UNP,2014-01-08,83.46499633789062 +UNP,2014-01-09,84.63500213623047 +UNP,2014-01-10,85.19000244140625 +UNP,2014-01-13,84.0250015258789 +UNP,2014-01-14,84.41000366210938 +UNP,2014-01-15,85.07499694824219 +UNP,2014-01-16,83.9800033569336 +UNP,2014-01-17,83.91999816894531 +UNP,2014-01-21,84.05999755859375 +UNP,2014-01-22,84.25 +UNP,2014-01-23,87.05999755859375 +UNP,2014-01-24,85.81999969482422 +UNP,2014-01-27,85.6050033569336 +UNP,2014-01-28,86.4000015258789 +UNP,2014-01-29,85.9749984741211 +UNP,2014-01-30,88.11499786376953 +UNP,2014-01-31,87.12000274658203 +UNP,2014-02-03,85.87000274658203 +UNP,2014-02-04,86.625 +UNP,2014-02-05,86.31500244140625 +UNP,2014-02-06,87.55999755859375 +UNP,2014-02-07,88.44999694824219 +UNP,2014-02-10,87.38999938964844 +UNP,2014-02-11,88.8499984741211 +UNP,2014-02-12,89.42500305175781 +UNP,2014-02-13,89.31999969482422 +UNP,2014-02-14,90.06999969482422 +UNP,2014-02-18,89.1500015258789 +UNP,2014-02-19,87.93499755859375 +UNP,2014-02-20,88.93499755859375 +UNP,2014-02-21,89.55999755859375 +UNP,2014-02-24,89.80500030517578 +UNP,2014-02-25,89.3499984741211 +UNP,2014-02-26,88.6050033569336 +UNP,2014-02-27,89.25 +UNP,2014-02-28,90.19000244140625 +UNP,2014-03-03,89.75499725341797 +UNP,2014-03-04,91.92500305175781 +UNP,2014-03-05,92.16999816894531 +UNP,2014-03-06,92.93000030517578 +UNP,2014-03-07,93.78500366210938 +UNP,2014-03-10,93.11000061035156 +UNP,2014-03-11,92.88500213623047 +UNP,2014-03-12,93.7699966430664 +UNP,2014-03-13,92.93000030517578 +UNP,2014-03-14,92.56999969482422 +UNP,2014-03-17,93.68499755859375 +UNP,2014-03-18,94.69999694824219 +UNP,2014-03-19,93.42500305175781 +UNP,2014-03-20,94.36499786376953 +UNP,2014-03-21,93.66500091552734 +UNP,2014-03-24,94.0 +UNP,2014-03-25,93.48999786376953 +UNP,2014-03-26,92.15499877929688 +UNP,2014-03-27,91.65499877929688 +UNP,2014-03-28,92.375 +UNP,2014-03-31,93.83000183105469 +UNP,2014-04-01,94.22000122070312 +UNP,2014-04-02,94.54000091552734 +UNP,2014-04-03,94.58499908447266 +UNP,2014-04-04,94.0250015258789 +UNP,2014-04-07,93.125 +UNP,2014-04-08,92.66500091552734 +UNP,2014-04-09,93.28500366210938 +UNP,2014-04-10,91.79000091552734 +UNP,2014-04-11,90.53500366210938 +UNP,2014-04-14,91.05000305175781 +UNP,2014-04-15,92.76499938964844 +UNP,2014-04-16,94.07499694824219 +UNP,2014-04-17,94.79499816894531 +UNP,2014-04-21,95.7699966430664 +UNP,2014-04-22,96.0250015258789 +UNP,2014-04-23,95.94999694824219 +UNP,2014-04-24,95.29000091552734 +UNP,2014-04-25,93.88999938964844 +UNP,2014-04-28,93.96499633789062 +UNP,2014-04-29,94.94499969482422 +UNP,2014-04-30,95.21499633789062 +UNP,2014-05-01,94.4000015258789 +UNP,2014-05-02,94.0 +UNP,2014-05-05,93.875 +UNP,2014-05-06,93.6500015258789 +UNP,2014-05-07,94.17500305175781 +UNP,2014-05-08,94.3550033569336 +UNP,2014-05-09,94.66000366210938 +UNP,2014-05-12,95.81500244140625 +UNP,2014-05-13,96.44999694824219 +UNP,2014-05-14,96.1050033569336 +UNP,2014-05-15,95.55999755859375 +UNP,2014-05-16,97.58000183105469 +UNP,2014-05-19,97.79499816894531 +UNP,2014-05-20,96.93499755859375 +UNP,2014-05-21,97.625 +UNP,2014-05-22,97.6500015258789 +UNP,2014-05-23,98.12999725341797 +UNP,2014-05-27,98.54499816894531 +UNP,2014-05-28,98.18499755859375 +UNP,2014-05-29,98.9000015258789 +UNP,2014-05-30,99.63500213623047 +UNP,2014-06-02,99.58499908447266 +UNP,2014-06-03,98.69499969482422 +UNP,2014-06-04,98.91500091552734 +UNP,2014-06-05,100.16999816894531 +UNP,2014-06-06,100.93000030517578 +UNP,2014-06-09,102.13999938964844 +UNP,2014-06-10,102.41999816894531 +UNP,2014-06-11,102.18000030517578 +UNP,2014-06-12,100.66999816894531 +UNP,2014-06-13,100.9000015258789 +UNP,2014-06-16,99.80999755859375 +UNP,2014-06-17,99.37000274658203 +UNP,2014-06-18,100.66999816894531 +UNP,2014-06-19,101.02999877929688 +UNP,2014-06-20,101.08000183105469 +UNP,2014-06-23,100.69000244140625 +UNP,2014-06-24,99.68000030517578 +UNP,2014-06-25,100.08999633789062 +UNP,2014-06-26,99.56999969482422 +UNP,2014-06-27,99.63999938964844 +UNP,2014-06-30,99.75 +UNP,2014-07-01,100.0999984741211 +UNP,2014-07-02,100.06999969482422 +UNP,2014-07-03,100.9800033569336 +UNP,2014-07-07,100.26000213623047 +UNP,2014-07-08,100.08999633789062 +UNP,2014-07-09,100.61000061035156 +UNP,2014-07-10,99.61000061035156 +UNP,2014-07-11,100.2699966430664 +UNP,2014-07-14,101.08999633789062 +UNP,2014-07-15,101.37000274658203 +UNP,2014-07-16,101.77999877929688 +UNP,2014-07-17,100.44999694824219 +UNP,2014-07-18,101.33999633789062 +UNP,2014-07-21,101.63999938964844 +UNP,2014-07-22,102.86000061035156 +UNP,2014-07-23,102.51000213623047 +UNP,2014-07-24,101.7699966430664 +UNP,2014-07-25,101.66000366210938 +UNP,2014-07-28,100.63999938964844 +UNP,2014-07-29,99.5999984741211 +UNP,2014-07-30,99.47000122070312 +UNP,2014-07-31,98.30999755859375 +UNP,2014-08-01,97.91000366210938 +UNP,2014-08-04,98.29000091552734 +UNP,2014-08-05,97.95999908447266 +UNP,2014-08-06,97.51000213623047 +UNP,2014-08-07,97.4800033569336 +UNP,2014-08-08,98.63999938964844 +UNP,2014-08-11,99.56999969482422 +UNP,2014-08-12,99.66999816894531 +UNP,2014-08-13,100.56999969482422 +UNP,2014-08-14,101.7300033569336 +UNP,2014-08-15,101.98999786376953 +UNP,2014-08-18,103.79000091552734 +UNP,2014-08-19,104.38999938964844 +UNP,2014-08-20,105.56999969482422 +UNP,2014-08-21,105.86000061035156 +UNP,2014-08-22,105.7699966430664 +UNP,2014-08-25,105.63999938964844 +UNP,2014-08-26,105.55999755859375 +UNP,2014-08-27,105.30000305175781 +UNP,2014-08-28,105.04000091552734 +UNP,2014-08-29,105.2699966430664 +UNP,2014-09-02,106.20999908447266 +UNP,2014-09-03,106.5999984741211 +UNP,2014-09-04,107.25 +UNP,2014-09-05,107.69000244140625 +UNP,2014-09-08,107.45999908447266 +UNP,2014-09-09,107.47000122070312 +UNP,2014-09-10,107.37999725341797 +UNP,2014-09-11,107.70999908447266 +UNP,2014-09-12,107.01000213623047 +UNP,2014-09-15,107.04000091552734 +UNP,2014-09-16,107.91999816894531 +UNP,2014-09-17,109.58000183105469 +UNP,2014-09-18,109.4000015258789 +UNP,2014-09-19,109.36000061035156 +UNP,2014-09-22,108.5 +UNP,2014-09-23,107.80000305175781 +UNP,2014-09-24,108.69000244140625 +UNP,2014-09-25,107.19000244140625 +UNP,2014-09-26,108.58000183105469 +UNP,2014-09-29,108.52999877929688 +UNP,2014-09-30,108.41999816894531 +UNP,2014-10-01,105.80000305175781 +UNP,2014-10-02,106.0999984741211 +UNP,2014-10-03,109.51000213623047 +UNP,2014-10-06,109.29000091552734 +UNP,2014-10-07,106.37000274658203 +UNP,2014-10-08,108.0199966430664 +UNP,2014-10-09,105.33999633789062 +UNP,2014-10-10,101.33999633789062 +UNP,2014-10-13,98.08000183105469 +UNP,2014-10-14,100.16000366210938 +UNP,2014-10-15,99.69999694824219 +UNP,2014-10-16,104.02999877929688 +UNP,2014-10-17,106.4000015258789 +UNP,2014-10-20,106.16000366210938 +UNP,2014-10-21,108.86000061035156 +UNP,2014-10-22,106.86000061035156 +UNP,2014-10-23,112.2300033569336 +UNP,2014-10-24,114.58000183105469 +UNP,2014-10-27,114.79000091552734 +UNP,2014-10-28,116.18000030517578 +UNP,2014-10-29,114.97000122070312 +UNP,2014-10-30,115.0 +UNP,2014-10-31,116.44999694824219 +UNP,2014-11-03,115.26000213623047 +UNP,2014-11-04,115.27999877929688 +UNP,2014-11-05,116.41000366210938 +UNP,2014-11-06,118.94000244140625 +UNP,2014-11-07,118.75 +UNP,2014-11-10,120.9000015258789 +UNP,2014-11-11,121.23999786376953 +UNP,2014-11-12,120.70999908447266 +UNP,2014-11-13,120.25 +UNP,2014-11-14,120.70999908447266 +UNP,2014-11-17,120.31999969482422 +UNP,2014-11-18,120.62000274658203 +UNP,2014-11-19,120.5 +UNP,2014-11-20,120.91000366210938 +UNP,2014-11-21,121.8499984741211 +UNP,2014-11-24,122.91000366210938 +UNP,2014-11-25,122.51000213623047 +UNP,2014-11-26,123.30999755859375 +UNP,2014-11-28,116.7699966430664 +UNP,2014-12-01,114.62999725341797 +UNP,2014-12-02,118.97000122070312 +UNP,2014-12-03,120.94999694824219 +UNP,2014-12-04,119.76000213623047 +UNP,2014-12-05,118.61000061035156 +UNP,2014-12-08,114.94000244140625 +UNP,2014-12-09,116.05999755859375 +UNP,2014-12-10,113.69000244140625 +UNP,2014-12-11,114.3499984741211 +UNP,2014-12-12,112.55000305175781 +UNP,2014-12-15,112.33999633789062 +UNP,2014-12-16,112.19999694824219 +UNP,2014-12-17,114.91999816894531 +UNP,2014-12-18,118.87000274658203 +UNP,2014-12-19,118.47000122070312 +UNP,2014-12-22,120.41000366210938 +UNP,2014-12-23,120.68000030517578 +UNP,2014-12-24,120.30000305175781 +UNP,2014-12-26,120.38999938964844 +UNP,2014-12-29,120.69999694824219 +UNP,2014-12-30,120.25 +UNP,2014-12-31,119.12999725341797 +UNP,2015-01-02,118.61000061035156 +UNP,2015-01-05,114.5999984741211 +UNP,2015-01-06,112.2300033569336 +UNP,2015-01-07,112.8499984741211 +UNP,2015-01-08,117.08000183105469 +UNP,2015-01-09,114.9800033569336 +UNP,2015-01-12,113.97000122070312 +UNP,2015-01-13,111.83000183105469 +UNP,2015-01-14,111.36000061035156 +UNP,2015-01-15,110.80000305175781 +UNP,2015-01-16,111.9000015258789 +UNP,2015-01-20,113.94999694824219 +UNP,2015-01-21,114.4000015258789 +UNP,2015-01-22,119.83000183105469 +UNP,2015-01-23,120.08999633789062 +UNP,2015-01-26,121.33000183105469 +UNP,2015-01-27,120.86000061035156 +UNP,2015-01-28,119.1500015258789 +UNP,2015-01-29,120.08999633789062 +UNP,2015-01-30,117.20999908447266 +UNP,2015-02-02,119.01000213623047 +UNP,2015-02-03,121.79000091552734 +UNP,2015-02-04,120.44000244140625 +UNP,2015-02-05,122.8499984741211 +UNP,2015-02-06,121.80999755859375 +UNP,2015-02-09,119.44999694824219 +UNP,2015-02-10,120.87000274658203 +UNP,2015-02-11,122.13999938964844 +UNP,2015-02-12,123.83000183105469 +UNP,2015-02-13,122.5999984741211 +UNP,2015-02-17,122.54000091552734 +UNP,2015-02-18,123.3499984741211 +UNP,2015-02-19,121.95999908447266 +UNP,2015-02-20,123.66000366210938 +UNP,2015-02-23,123.75 +UNP,2015-02-24,122.69000244140625 +UNP,2015-02-25,122.41999816894531 +UNP,2015-02-26,120.76000213623047 +UNP,2015-02-27,120.26000213623047 +UNP,2015-03-02,120.75 +UNP,2015-03-03,118.45999908447266 +UNP,2015-03-04,118.20999908447266 +UNP,2015-03-05,118.33000183105469 +UNP,2015-03-06,116.44999694824219 +UNP,2015-03-09,117.16999816894531 +UNP,2015-03-10,114.75 +UNP,2015-03-11,114.29000091552734 +UNP,2015-03-12,115.12999725341797 +UNP,2015-03-13,114.5199966430664 +UNP,2015-03-16,116.72000122070312 +UNP,2015-03-17,116.41999816894531 +UNP,2015-03-18,117.77999877929688 +UNP,2015-03-19,117.55000305175781 +UNP,2015-03-20,117.44999694824219 +UNP,2015-03-23,112.77999877929688 +UNP,2015-03-24,112.51000213623047 +UNP,2015-03-25,110.81999969482422 +UNP,2015-03-26,108.16999816894531 +UNP,2015-03-27,108.44000244140625 +UNP,2015-03-30,110.08999633789062 +UNP,2015-03-31,108.30999755859375 +UNP,2015-04-01,107.33999633789062 +UNP,2015-04-02,107.12999725341797 +UNP,2015-04-06,106.37999725341797 +UNP,2015-04-07,107.83999633789062 +UNP,2015-04-08,108.12999725341797 +UNP,2015-04-09,109.79000091552734 +UNP,2015-04-10,111.41999816894531 +UNP,2015-04-13,108.47000122070312 +UNP,2015-04-14,108.16999816894531 +UNP,2015-04-15,107.4000015258789 +UNP,2015-04-16,108.3499984741211 +UNP,2015-04-17,108.41999816894531 +UNP,2015-04-20,110.44000244140625 +UNP,2015-04-21,109.5 +UNP,2015-04-22,110.7300033569336 +UNP,2015-04-23,108.12000274658203 +UNP,2015-04-24,107.51000213623047 +UNP,2015-04-27,107.51000213623047 +UNP,2015-04-28,107.88999938964844 +UNP,2015-04-29,106.91999816894531 +UNP,2015-04-30,106.2300033569336 +UNP,2015-05-01,107.70999908447266 +UNP,2015-05-04,107.98999786376953 +UNP,2015-05-05,105.94000244140625 +UNP,2015-05-06,106.93000030517578 +UNP,2015-05-07,107.30999755859375 +UNP,2015-05-08,107.44000244140625 +UNP,2015-05-11,106.75 +UNP,2015-05-12,105.7699966430664 +UNP,2015-05-13,102.38999938964844 +UNP,2015-05-14,102.08999633789062 +UNP,2015-05-15,103.83000183105469 +UNP,2015-05-18,103.94999694824219 +UNP,2015-05-19,104.0199966430664 +UNP,2015-05-20,103.27999877929688 +UNP,2015-05-21,104.95999908447266 +UNP,2015-05-22,104.19999694824219 +UNP,2015-05-26,102.9000015258789 +UNP,2015-05-27,102.62000274658203 +UNP,2015-05-28,101.36000061035156 +UNP,2015-05-29,100.91000366210938 +UNP,2015-06-01,101.93000030517578 +UNP,2015-06-02,101.5999984741211 +UNP,2015-06-03,101.98999786376953 +UNP,2015-06-04,101.73999786376953 +UNP,2015-06-05,102.27999877929688 +UNP,2015-06-08,100.70999908447266 +UNP,2015-06-09,99.69999694824219 +UNP,2015-06-10,99.66999816894531 +UNP,2015-06-11,100.91999816894531 +UNP,2015-06-12,100.5 +UNP,2015-06-15,100.5199966430664 +UNP,2015-06-16,100.5199966430664 +UNP,2015-06-17,101.18000030517578 +UNP,2015-06-18,102.30999755859375 +UNP,2015-06-19,101.16000366210938 +UNP,2015-06-22,101.44000244140625 +UNP,2015-06-23,101.1500015258789 +UNP,2015-06-24,98.25 +UNP,2015-06-25,96.97000122070312 +UNP,2015-06-26,96.7699966430664 +UNP,2015-06-29,95.52999877929688 +UNP,2015-06-30,95.37000274658203 +UNP,2015-07-01,96.16000366210938 +UNP,2015-07-02,96.66000366210938 +UNP,2015-07-06,96.23999786376953 +UNP,2015-07-07,97.73999786376953 +UNP,2015-07-08,95.8499984741211 +UNP,2015-07-09,96.25 +UNP,2015-07-10,97.81999969482422 +UNP,2015-07-13,97.08000183105469 +UNP,2015-07-14,96.79000091552734 +UNP,2015-07-15,96.9800033569336 +UNP,2015-07-16,96.04000091552734 +UNP,2015-07-17,97.41999816894531 +UNP,2015-07-20,98.30999755859375 +UNP,2015-07-21,98.81999969482422 +UNP,2015-07-22,97.68000030517578 +UNP,2015-07-23,92.12000274658203 +UNP,2015-07-24,92.61000061035156 +UNP,2015-07-27,92.38999938964844 +UNP,2015-07-28,96.62000274658203 +UNP,2015-07-29,98.52999877929688 +UNP,2015-07-30,97.69999694824219 +UNP,2015-07-31,97.58999633789062 +UNP,2015-08-03,96.47000122070312 +UNP,2015-08-04,95.72000122070312 +UNP,2015-08-05,95.06999969482422 +UNP,2015-08-06,93.80000305175781 +UNP,2015-08-07,92.5 +UNP,2015-08-10,93.4800033569336 +UNP,2015-08-11,92.30999755859375 +UNP,2015-08-12,92.81999969482422 +UNP,2015-08-13,92.69999694824219 +UNP,2015-08-14,92.73999786376953 +UNP,2015-08-17,92.73999786376953 +UNP,2015-08-18,92.77999877929688 +UNP,2015-08-19,92.16000366210938 +UNP,2015-08-20,89.31999969482422 +UNP,2015-08-21,86.44999694824219 +UNP,2015-08-24,82.66000366210938 +UNP,2015-08-25,80.55999755859375 +UNP,2015-08-26,84.0999984741211 +UNP,2015-08-27,86.27999877929688 +UNP,2015-08-28,86.88999938964844 +UNP,2015-08-31,85.73999786376953 +UNP,2015-09-01,83.37999725341797 +UNP,2015-09-02,85.11000061035156 +UNP,2015-09-03,85.69999694824219 +UNP,2015-09-04,84.77999877929688 +UNP,2015-09-08,87.86000061035156 +UNP,2015-09-09,86.94999694824219 +UNP,2015-09-10,87.0999984741211 +UNP,2015-09-11,86.12000274658203 +UNP,2015-09-14,85.7300033569336 +UNP,2015-09-15,87.9800033569336 +UNP,2015-09-16,89.79000091552734 +UNP,2015-09-17,89.72000122070312 +UNP,2015-09-18,87.77999877929688 +UNP,2015-09-21,88.25 +UNP,2015-09-22,86.66999816894531 +UNP,2015-09-23,85.68000030517578 +UNP,2015-09-24,84.83000183105469 +UNP,2015-09-25,86.58999633789062 +UNP,2015-09-28,84.97000122070312 +UNP,2015-09-29,86.55000305175781 +UNP,2015-09-30,88.41000366210938 +UNP,2015-10-01,90.4000015258789 +UNP,2015-10-02,91.9000015258789 +UNP,2015-10-05,93.70999908447266 +UNP,2015-10-06,93.38999938964844 +UNP,2015-10-07,95.11000061035156 +UNP,2015-10-08,97.05000305175781 +UNP,2015-10-09,97.04000091552734 +UNP,2015-10-12,95.26000213623047 +UNP,2015-10-13,93.80000305175781 +UNP,2015-10-14,92.91000366210938 +UNP,2015-10-15,94.26000213623047 +UNP,2015-10-16,92.94000244140625 +UNP,2015-10-19,92.70999908447266 +UNP,2015-10-20,93.73999786376953 +UNP,2015-10-21,93.41000366210938 +UNP,2015-10-22,97.01000213623047 +UNP,2015-10-23,96.91999816894531 +UNP,2015-10-26,95.16999816894531 +UNP,2015-10-27,90.23999786376953 +UNP,2015-10-28,90.0999984741211 +UNP,2015-10-29,90.5199966430664 +UNP,2015-10-30,89.3499984741211 +UNP,2015-11-02,89.0999984741211 +UNP,2015-11-03,88.69999694824219 +UNP,2015-11-04,88.19000244140625 +UNP,2015-11-05,87.20999908447266 +UNP,2015-11-06,85.9800033569336 +UNP,2015-11-09,86.16999816894531 +UNP,2015-11-10,84.83999633789062 +UNP,2015-11-11,84.37000274658203 +UNP,2015-11-12,83.94999694824219 +UNP,2015-11-13,83.77999877929688 +UNP,2015-11-16,84.3499984741211 +UNP,2015-11-17,85.0999984741211 +UNP,2015-11-18,87.11000061035156 +UNP,2015-11-19,87.04000091552734 +UNP,2015-11-20,86.73999786376953 +UNP,2015-11-23,85.11000061035156 +UNP,2015-11-24,84.80000305175781 +UNP,2015-11-25,84.62999725341797 +UNP,2015-11-27,84.5 +UNP,2015-11-30,83.94999694824219 +UNP,2015-12-01,84.4000015258789 +UNP,2015-12-02,82.08000183105469 +UNP,2015-12-03,79.19999694824219 +UNP,2015-12-04,78.30999755859375 +UNP,2015-12-07,77.29000091552734 +UNP,2015-12-08,75.5999984741211 +UNP,2015-12-09,77.54000091552734 +UNP,2015-12-10,77.44999694824219 +UNP,2015-12-11,77.27999877929688 +UNP,2015-12-14,76.87999725341797 +UNP,2015-12-15,76.41000366210938 +UNP,2015-12-16,78.91000366210938 +UNP,2015-12-17,77.33000183105469 +UNP,2015-12-18,75.43000030517578 +UNP,2015-12-21,75.48999786376953 +UNP,2015-12-22,77.05999755859375 +UNP,2015-12-23,78.7699966430664 +UNP,2015-12-24,78.80000305175781 +UNP,2015-12-28,78.33999633789062 +UNP,2015-12-29,78.97000122070312 +UNP,2015-12-30,78.51000213623047 +UNP,2015-12-31,78.19999694824219 +UNP,2016-01-04,78.97000122070312 +UNP,2016-01-05,78.20999908447266 +UNP,2016-01-06,74.83000183105469 +UNP,2016-01-07,73.08000183105469 +UNP,2016-01-08,73.86000061035156 +UNP,2016-01-11,74.80999755859375 +UNP,2016-01-12,76.2699966430664 +UNP,2016-01-13,73.8499984741211 +UNP,2016-01-14,75.41999816894531 +UNP,2016-01-15,74.11000061035156 +UNP,2016-01-19,74.0999984741211 +UNP,2016-01-20,73.61000061035156 +UNP,2016-01-21,71.0 +UNP,2016-01-22,69.98999786376953 +UNP,2016-01-25,68.79000091552734 +UNP,2016-01-26,70.04000091552734 +UNP,2016-01-27,69.05999755859375 +UNP,2016-01-28,70.16000366210938 +UNP,2016-01-29,72.0 +UNP,2016-02-01,73.08999633789062 +UNP,2016-02-02,71.70999908447266 +UNP,2016-02-03,72.26000213623047 +UNP,2016-02-04,75.5199966430664 +UNP,2016-02-05,75.02999877929688 +UNP,2016-02-08,76.02999877929688 +UNP,2016-02-09,77.12000274658203 +UNP,2016-02-10,76.94000244140625 +UNP,2016-02-11,75.54000091552734 +UNP,2016-02-12,77.19999694824219 +UNP,2016-02-16,79.37000274658203 +UNP,2016-02-17,79.95999908447266 +UNP,2016-02-18,78.66000366210938 +UNP,2016-02-19,79.9000015258789 +UNP,2016-02-22,81.61000061035156 +UNP,2016-02-23,78.94999694824219 +UNP,2016-02-24,80.08999633789062 +UNP,2016-02-25,79.31999969482422 +UNP,2016-02-26,80.0 +UNP,2016-02-29,78.86000061035156 +UNP,2016-03-01,80.12000274658203 +UNP,2016-03-02,79.5 +UNP,2016-03-03,80.01000213623047 +UNP,2016-03-04,80.5 +UNP,2016-03-07,81.44999694824219 +UNP,2016-03-08,78.25 +UNP,2016-03-09,80.13999938964844 +UNP,2016-03-10,79.37999725341797 +UNP,2016-03-11,81.26000213623047 +UNP,2016-03-14,80.3499984741211 +UNP,2016-03-15,80.1500015258789 +UNP,2016-03-16,80.30999755859375 +UNP,2016-03-17,83.08000183105469 +UNP,2016-03-18,84.41999816894531 +UNP,2016-03-21,83.9800033569336 +UNP,2016-03-22,82.05999755859375 +UNP,2016-03-23,81.5199966430664 +UNP,2016-03-24,80.91999816894531 +UNP,2016-03-28,78.80999755859375 +UNP,2016-03-29,79.80000305175781 +UNP,2016-03-30,80.55999755859375 +UNP,2016-03-31,79.55000305175781 +UNP,2016-04-01,78.91999816894531 +UNP,2016-04-04,78.33999633789062 +UNP,2016-04-05,78.62000274658203 +UNP,2016-04-06,78.3499984741211 +UNP,2016-04-07,78.0 +UNP,2016-04-08,79.16999816894531 +UNP,2016-04-11,78.69000244140625 +UNP,2016-04-12,79.63999938964844 +UNP,2016-04-13,81.72000122070312 +UNP,2016-04-14,82.31999969482422 +UNP,2016-04-15,81.20999908447266 +UNP,2016-04-18,80.87999725341797 +UNP,2016-04-19,82.23999786376953 +UNP,2016-04-20,83.8499984741211 +UNP,2016-04-21,87.31999969482422 +UNP,2016-04-22,89.62999725341797 +UNP,2016-04-25,87.61000061035156 +UNP,2016-04-26,88.76000213623047 +UNP,2016-04-27,89.16999816894531 +UNP,2016-04-28,88.51000213623047 +UNP,2016-04-29,87.2300033569336 +UNP,2016-05-02,88.12000274658203 +UNP,2016-05-03,86.7699966430664 +UNP,2016-05-04,85.63999938964844 +UNP,2016-05-05,85.19000244140625 +UNP,2016-05-06,85.7300033569336 +UNP,2016-05-09,84.62999725341797 +UNP,2016-05-10,86.0999984741211 +UNP,2016-05-11,84.48999786376953 +UNP,2016-05-12,83.83999633789062 +UNP,2016-05-13,82.0 +UNP,2016-05-16,82.0199966430664 +UNP,2016-05-17,82.19000244140625 +UNP,2016-05-18,82.4800033569336 +UNP,2016-05-19,81.44000244140625 +UNP,2016-05-20,82.41000366210938 +UNP,2016-05-23,81.48999786376953 +UNP,2016-05-24,81.29000091552734 +UNP,2016-05-25,82.91000366210938 +UNP,2016-05-26,82.33999633789062 +UNP,2016-05-27,82.97000122070312 +UNP,2016-05-31,84.19000244140625 +UNP,2016-06-01,84.11000061035156 +UNP,2016-06-02,84.61000061035156 +UNP,2016-06-03,86.37999725341797 +UNP,2016-06-06,86.8499984741211 +UNP,2016-06-07,87.56999969482422 +UNP,2016-06-08,89.04000091552734 +UNP,2016-06-09,89.38999938964844 +UNP,2016-06-10,88.77999877929688 +UNP,2016-06-13,88.70999908447266 +UNP,2016-06-14,87.9800033569336 +UNP,2016-06-15,87.54000091552734 +UNP,2016-06-16,87.08999633789062 +UNP,2016-06-17,87.58000183105469 +UNP,2016-06-20,88.08999633789062 +UNP,2016-06-21,87.6500015258789 +UNP,2016-06-22,87.48999786376953 +UNP,2016-06-23,88.54000091552734 +UNP,2016-06-24,85.25 +UNP,2016-06-27,82.48999786376953 +UNP,2016-06-28,84.80000305175781 +UNP,2016-06-29,86.27999877929688 +UNP,2016-06-30,87.25 +UNP,2016-07-01,87.33999633789062 +UNP,2016-07-05,87.16000366210938 +UNP,2016-07-06,87.44000244140625 +UNP,2016-07-07,88.02999877929688 +UNP,2016-07-08,90.69000244140625 +UNP,2016-07-11,91.38999938964844 +UNP,2016-07-12,92.05999755859375 +UNP,2016-07-13,94.13999938964844 +UNP,2016-07-14,94.69999694824219 +UNP,2016-07-15,93.9800033569336 +UNP,2016-07-18,94.12000274658203 +UNP,2016-07-19,93.94999694824219 +UNP,2016-07-20,94.12000274658203 +UNP,2016-07-21,90.93000030517578 +UNP,2016-07-22,92.8499984741211 +UNP,2016-07-25,92.27999877929688 +UNP,2016-07-26,93.01000213623047 +UNP,2016-07-27,91.62999725341797 +UNP,2016-07-28,93.08000183105469 +UNP,2016-07-29,93.05000305175781 +UNP,2016-08-01,93.05999755859375 +UNP,2016-08-02,91.30000305175781 +UNP,2016-08-03,92.87000274658203 +UNP,2016-08-04,92.66999816894531 +UNP,2016-08-05,93.8499984741211 +UNP,2016-08-08,93.86000061035156 +UNP,2016-08-09,93.06999969482422 +UNP,2016-08-10,92.44000244140625 +UNP,2016-08-11,92.95999908447266 +UNP,2016-08-12,91.9000015258789 +UNP,2016-08-15,92.5 +UNP,2016-08-16,92.88999938964844 +UNP,2016-08-17,94.56999969482422 +UNP,2016-08-18,95.83000183105469 +UNP,2016-08-19,95.68000030517578 +UNP,2016-08-22,95.33000183105469 +UNP,2016-08-23,96.01000213623047 +UNP,2016-08-24,95.4800033569336 +UNP,2016-08-25,95.08000183105469 +UNP,2016-08-26,95.12000274658203 +UNP,2016-08-29,96.05999755859375 +UNP,2016-08-30,95.8499984741211 +UNP,2016-08-31,95.52999877929688 +UNP,2016-09-01,95.29000091552734 +UNP,2016-09-02,95.27999877929688 +UNP,2016-09-06,95.97000122070312 +UNP,2016-09-07,96.27999877929688 +UNP,2016-09-08,96.62999725341797 +UNP,2016-09-09,92.72000122070312 +UNP,2016-09-12,93.80999755859375 +UNP,2016-09-13,92.44000244140625 +UNP,2016-09-14,92.72000122070312 +UNP,2016-09-15,92.94000244140625 +UNP,2016-09-16,92.37999725341797 +UNP,2016-09-19,93.08999633789062 +UNP,2016-09-20,93.13999938964844 +UNP,2016-09-21,95.02999877929688 +UNP,2016-09-22,95.08000183105469 +UNP,2016-09-23,94.33000183105469 +UNP,2016-09-26,94.18000030517578 +UNP,2016-09-27,94.8499984741211 +UNP,2016-09-28,96.16000366210938 +UNP,2016-09-29,95.95999908447266 +UNP,2016-09-30,97.52999877929688 +UNP,2016-10-03,97.3499984741211 +UNP,2016-10-04,96.66999816894531 +UNP,2016-10-05,98.54000091552734 +UNP,2016-10-06,98.3499984741211 +UNP,2016-10-07,98.06999969482422 +UNP,2016-10-10,97.3499984741211 +UNP,2016-10-11,96.54000091552734 +UNP,2016-10-12,95.91000366210938 +UNP,2016-10-13,96.73999786376953 +UNP,2016-10-14,96.83999633789062 +UNP,2016-10-17,96.7699966430664 +UNP,2016-10-18,96.72000122070312 +UNP,2016-10-19,97.12000274658203 +UNP,2016-10-20,90.63999938964844 +UNP,2016-10-21,90.37000274658203 +UNP,2016-10-24,89.87999725341797 +UNP,2016-10-25,89.98999786376953 +UNP,2016-10-26,89.05000305175781 +UNP,2016-10-27,88.81999969482422 +UNP,2016-10-28,88.37000274658203 +UNP,2016-10-31,88.18000030517578 +UNP,2016-11-01,87.88999938964844 +UNP,2016-11-02,88.69000244140625 +UNP,2016-11-03,88.7699966430664 +UNP,2016-11-04,88.76000213623047 +UNP,2016-11-07,90.75 +UNP,2016-11-08,90.5999984741211 +UNP,2016-11-09,93.94999694824219 +UNP,2016-11-10,97.48999786376953 +UNP,2016-11-11,96.87999725341797 +UNP,2016-11-14,99.43000030517578 +UNP,2016-11-15,99.11000061035156 +UNP,2016-11-16,98.01000213623047 +UNP,2016-11-17,98.80999755859375 +UNP,2016-11-18,99.83000183105469 +UNP,2016-11-21,100.75 +UNP,2016-11-22,100.48999786376953 +UNP,2016-11-23,101.38999938964844 +UNP,2016-11-25,102.0999984741211 +UNP,2016-11-28,100.69000244140625 +UNP,2016-11-29,100.56999969482422 +UNP,2016-11-30,101.33000183105469 +UNP,2016-12-01,103.38999938964844 +UNP,2016-12-02,102.6500015258789 +UNP,2016-12-05,102.83999633789062 +UNP,2016-12-06,103.1500015258789 +UNP,2016-12-07,106.33000183105469 +UNP,2016-12-08,105.37000274658203 +UNP,2016-12-09,104.98999786376953 +UNP,2016-12-12,104.31999969482422 +UNP,2016-12-13,104.04000091552734 +UNP,2016-12-14,102.81999969482422 +UNP,2016-12-15,104.68000030517578 +UNP,2016-12-16,103.30999755859375 +UNP,2016-12-19,103.4000015258789 +UNP,2016-12-20,104.6500015258789 +UNP,2016-12-21,104.6500015258789 +UNP,2016-12-22,105.19000244140625 +UNP,2016-12-23,105.18000030517578 +UNP,2016-12-27,105.70999908447266 +UNP,2016-12-28,104.76000213623047 +UNP,2016-12-29,104.41999816894531 +UNP,2016-12-30,103.68000030517578 +UNP,2017-01-03,102.5199966430664 +UNP,2017-01-04,103.13999938964844 +UNP,2017-01-05,102.12999725341797 +UNP,2017-01-06,103.19000244140625 +UNP,2017-01-09,102.41999816894531 +UNP,2017-01-10,103.41999816894531 +UNP,2017-01-11,104.2699966430664 +UNP,2017-01-12,104.69999694824219 +UNP,2017-01-13,105.25 +UNP,2017-01-17,103.37000274658203 +UNP,2017-01-18,103.7699966430664 +UNP,2017-01-19,106.23999786376953 +UNP,2017-01-20,108.5999984741211 +UNP,2017-01-23,107.98999786376953 +UNP,2017-01-24,108.72000122070312 +UNP,2017-01-25,110.41999816894531 +UNP,2017-01-26,110.1500015258789 +UNP,2017-01-27,109.19999694824219 +UNP,2017-01-30,108.0 +UNP,2017-01-31,106.58000183105469 +UNP,2017-02-01,107.69999694824219 +UNP,2017-02-02,107.30000305175781 +UNP,2017-02-03,108.51000213623047 +UNP,2017-02-06,107.69000244140625 +UNP,2017-02-07,107.6500015258789 +UNP,2017-02-08,107.33999633789062 +UNP,2017-02-09,107.41999816894531 +UNP,2017-02-10,107.87000274658203 +UNP,2017-02-13,108.31999969482422 +UNP,2017-02-14,109.16000366210938 +UNP,2017-02-15,109.77999877929688 +UNP,2017-02-16,109.38999938964844 +UNP,2017-02-17,109.81999969482422 +UNP,2017-02-21,109.66999816894531 +UNP,2017-02-22,108.87000274658203 +UNP,2017-02-23,106.69999694824219 +UNP,2017-02-24,107.73999786376953 +UNP,2017-02-27,107.5 +UNP,2017-02-28,107.94000244140625 +UNP,2017-03-01,110.11000061035156 +UNP,2017-03-02,109.05000305175781 +UNP,2017-03-03,109.0199966430664 +UNP,2017-03-06,109.43000030517578 +UNP,2017-03-07,108.36000061035156 +UNP,2017-03-08,106.70999908447266 +UNP,2017-03-09,106.18000030517578 +UNP,2017-03-10,106.27999877929688 +UNP,2017-03-13,106.44999694824219 +UNP,2017-03-14,104.37000274658203 +UNP,2017-03-15,105.58000183105469 +UNP,2017-03-16,105.44999694824219 +UNP,2017-03-17,105.98999786376953 +UNP,2017-03-20,105.08000183105469 +UNP,2017-03-21,103.6500015258789 +UNP,2017-03-22,104.05999755859375 +UNP,2017-03-23,103.87000274658203 +UNP,2017-03-24,103.95999908447266 +UNP,2017-03-27,104.0199966430664 +UNP,2017-03-28,105.5 +UNP,2017-03-29,105.58000183105469 +UNP,2017-03-30,106.94000244140625 +UNP,2017-03-31,105.91999816894531 +UNP,2017-04-03,105.5 +UNP,2017-04-04,107.19999694824219 +UNP,2017-04-05,106.76000213623047 +UNP,2017-04-06,107.06999969482422 +UNP,2017-04-07,107.02999877929688 +UNP,2017-04-10,107.62000274658203 +UNP,2017-04-11,107.61000061035156 +UNP,2017-04-12,105.56999969482422 +UNP,2017-04-13,104.77999877929688 +UNP,2017-04-17,105.9800033569336 +UNP,2017-04-18,106.23999786376953 +UNP,2017-04-19,106.79000091552734 +UNP,2017-04-20,107.9000015258789 +UNP,2017-04-21,108.27999877929688 +UNP,2017-04-24,109.33000183105469 +UNP,2017-04-25,110.4800033569336 +UNP,2017-04-26,110.16999816894531 +UNP,2017-04-27,113.52999877929688 +UNP,2017-04-28,111.95999908447266 +UNP,2017-05-01,111.5999984741211 +UNP,2017-05-02,111.08999633789062 +UNP,2017-05-03,110.87999725341797 +UNP,2017-05-04,110.33000183105469 +UNP,2017-05-05,110.72000122070312 +UNP,2017-05-08,110.0199966430664 +UNP,2017-05-09,109.95999908447266 +UNP,2017-05-10,109.31999969482422 +UNP,2017-05-11,110.0999984741211 +UNP,2017-05-12,110.4800033569336 +UNP,2017-05-15,111.27999877929688 +UNP,2017-05-16,111.0 +UNP,2017-05-17,106.55999755859375 +UNP,2017-05-18,107.13999938964844 +UNP,2017-05-19,107.05000305175781 +UNP,2017-05-22,107.83000183105469 +UNP,2017-05-23,108.0 +UNP,2017-05-24,108.05000305175781 +UNP,2017-05-25,109.69999694824219 +UNP,2017-05-26,110.56999969482422 +UNP,2017-05-30,110.80999755859375 +UNP,2017-05-31,110.30000305175781 +UNP,2017-06-01,110.58999633789062 +UNP,2017-06-02,111.19999694824219 +UNP,2017-06-05,110.19000244140625 +UNP,2017-06-06,108.95999908447266 +UNP,2017-06-07,109.11000061035156 +UNP,2017-06-08,109.83999633789062 +UNP,2017-06-09,109.75 +UNP,2017-06-12,110.12999725341797 +UNP,2017-06-13,111.54000091552734 +UNP,2017-06-14,109.80000305175781 +UNP,2017-06-15,110.66999816894531 +UNP,2017-06-16,111.37999725341797 +UNP,2017-06-19,111.83000183105469 +UNP,2017-06-20,108.3499984741211 +UNP,2017-06-21,107.62000274658203 +UNP,2017-06-22,107.38999938964844 +UNP,2017-06-23,108.0999984741211 +UNP,2017-06-26,108.02999877929688 +UNP,2017-06-27,107.3499984741211 +UNP,2017-06-28,108.7699966430664 +UNP,2017-06-29,107.88999938964844 +UNP,2017-06-30,108.91000366210938 +UNP,2017-07-03,110.04000091552734 +UNP,2017-07-05,108.25 +UNP,2017-07-06,107.76000213623047 +UNP,2017-07-07,108.3499984741211 +UNP,2017-07-10,108.5 +UNP,2017-07-11,108.58999633789062 +UNP,2017-07-12,109.20999908447266 +UNP,2017-07-13,108.8499984741211 +UNP,2017-07-14,109.52999877929688 +UNP,2017-07-17,109.05000305175781 +UNP,2017-07-18,109.25 +UNP,2017-07-19,107.83999633789062 +UNP,2017-07-20,106.13999938964844 +UNP,2017-07-21,104.8499984741211 +UNP,2017-07-24,103.66000366210938 +UNP,2017-07-25,104.95999908447266 +UNP,2017-07-26,104.41999816894531 +UNP,2017-07-27,101.4000015258789 +UNP,2017-07-28,103.30000305175781 +UNP,2017-07-31,102.95999908447266 +UNP,2017-08-01,101.9800033569336 +UNP,2017-08-02,102.33000183105469 +UNP,2017-08-03,102.55000305175781 +UNP,2017-08-04,102.4800033569336 +UNP,2017-08-07,102.56999969482422 +UNP,2017-08-08,103.05999755859375 +UNP,2017-08-09,103.7699966430664 +UNP,2017-08-10,102.69000244140625 +UNP,2017-08-11,103.56999969482422 +UNP,2017-08-14,104.7300033569336 +UNP,2017-08-15,104.8499984741211 +UNP,2017-08-16,105.8499984741211 +UNP,2017-08-17,103.18000030517578 +UNP,2017-08-18,103.9000015258789 +UNP,2017-08-21,104.30999755859375 +UNP,2017-08-22,106.20999908447266 +UNP,2017-08-23,105.04000091552734 +UNP,2017-08-24,104.56999969482422 +UNP,2017-08-25,105.25 +UNP,2017-08-28,104.55000305175781 +UNP,2017-08-29,104.97000122070312 +UNP,2017-08-30,104.94000244140625 +UNP,2017-08-31,105.30000305175781 +UNP,2017-09-01,105.47000122070312 +UNP,2017-09-05,104.0999984741211 +UNP,2017-09-06,105.01000213623047 +UNP,2017-09-07,105.48999786376953 +UNP,2017-09-08,107.20999908447266 +UNP,2017-09-11,108.0999984741211 +UNP,2017-09-12,108.4800033569336 +UNP,2017-09-13,108.66000366210938 +UNP,2017-09-14,110.86000061035156 +UNP,2017-09-15,113.4000015258789 +UNP,2017-09-18,112.02999877929688 +UNP,2017-09-19,113.0 +UNP,2017-09-20,115.0 +UNP,2017-09-21,115.44000244140625 +UNP,2017-09-22,115.33999633789062 +UNP,2017-09-25,115.79000091552734 +UNP,2017-09-26,115.43000030517578 +UNP,2017-09-27,116.63999938964844 +UNP,2017-09-28,115.97000122070312 +UNP,2017-09-29,115.97000122070312 +UNP,2017-10-02,115.26000213623047 +UNP,2017-10-03,114.88999938964844 +UNP,2017-10-04,113.7699966430664 +UNP,2017-10-05,114.0199966430664 +UNP,2017-10-06,113.94999694824219 +UNP,2017-10-09,113.87999725341797 +UNP,2017-10-10,112.62999725341797 +UNP,2017-10-11,113.05000305175781 +UNP,2017-10-12,113.69000244140625 +UNP,2017-10-13,112.27999877929688 +UNP,2017-10-16,112.08999633789062 +UNP,2017-10-17,110.56999969482422 +UNP,2017-10-18,110.37999725341797 +UNP,2017-10-19,112.01000213623047 +UNP,2017-10-20,112.98999786376953 +UNP,2017-10-23,113.19000244140625 +UNP,2017-10-24,112.9000015258789 +UNP,2017-10-25,110.2699966430664 +UNP,2017-10-26,116.47000122070312 +UNP,2017-10-27,117.08000183105469 +UNP,2017-10-30,116.37000274658203 +UNP,2017-10-31,115.79000091552734 +UNP,2017-11-01,117.0 +UNP,2017-11-02,118.38999938964844 +UNP,2017-11-03,117.18000030517578 +UNP,2017-11-06,117.33000183105469 +UNP,2017-11-07,117.04000091552734 +UNP,2017-11-08,117.80000305175781 +UNP,2017-11-09,117.06999969482422 +UNP,2017-11-10,116.69999694824219 +UNP,2017-11-13,116.4800033569336 +UNP,2017-11-14,116.2300033569336 +UNP,2017-11-15,115.69999694824219 +UNP,2017-11-16,116.56999969482422 +UNP,2017-11-17,115.62999725341797 +UNP,2017-11-20,116.01000213623047 +UNP,2017-11-21,117.12000274658203 +UNP,2017-11-22,117.86000061035156 +UNP,2017-11-24,118.25 +UNP,2017-11-27,117.16000366210938 +UNP,2017-11-28,118.80000305175781 +UNP,2017-11-29,122.94000244140625 +UNP,2017-11-30,126.5 +UNP,2017-12-01,124.62000274658203 +UNP,2017-12-04,130.0800018310547 +UNP,2017-12-05,128.00999450683594 +UNP,2017-12-06,127.94999694824219 +UNP,2017-12-07,128.4600067138672 +UNP,2017-12-08,129.11000061035156 +UNP,2017-12-11,129.0500030517578 +UNP,2017-12-12,130.6999969482422 +UNP,2017-12-13,130.30999755859375 +UNP,2017-12-14,129.1699981689453 +UNP,2017-12-15,130.60000610351562 +UNP,2017-12-18,132.47000122070312 +UNP,2017-12-19,133.24000549316406 +UNP,2017-12-20,134.67999267578125 +UNP,2017-12-21,133.72999572753906 +UNP,2017-12-22,134.47000122070312 +UNP,2017-12-26,134.64999389648438 +UNP,2017-12-27,136.32000732421875 +UNP,2017-12-28,135.1199951171875 +UNP,2017-12-29,134.10000610351562 +UNP,2018-01-02,135.77999877929688 +UNP,2018-01-03,136.5399932861328 +UNP,2018-01-04,135.8000030517578 +UNP,2018-01-05,137.52999877929688 +UNP,2018-01-08,139.44000244140625 +UNP,2018-01-09,141.0 +UNP,2018-01-10,139.6999969482422 +UNP,2018-01-11,140.35000610351562 +UNP,2018-01-12,141.1699981689453 +UNP,2018-01-16,140.30999755859375 +UNP,2018-01-17,140.4600067138672 +UNP,2018-01-18,140.42999267578125 +UNP,2018-01-19,141.25 +UNP,2018-01-22,141.97000122070312 +UNP,2018-01-23,141.36000061035156 +UNP,2018-01-24,141.19000244140625 +UNP,2018-01-25,133.60000610351562 +UNP,2018-01-26,134.22999572753906 +UNP,2018-01-29,136.0500030517578 +UNP,2018-01-30,135.36000061035156 +UNP,2018-01-31,133.5 +UNP,2018-02-01,132.3800048828125 +UNP,2018-02-02,129.36000061035156 +UNP,2018-02-05,124.13999938964844 +UNP,2018-02-06,131.14999389648438 +UNP,2018-02-07,128.9600067138672 +UNP,2018-02-08,124.86000061035156 +UNP,2018-02-09,127.27999877929688 +UNP,2018-02-12,128.63999938964844 +UNP,2018-02-13,128.3000030517578 +UNP,2018-02-14,133.19000244140625 +UNP,2018-02-15,133.88999938964844 +UNP,2018-02-16,134.27000427246094 +UNP,2018-02-20,130.22999572753906 +UNP,2018-02-21,132.5 +UNP,2018-02-22,133.60000610351562 +UNP,2018-02-23,134.97000122070312 +UNP,2018-02-26,138.7899932861328 +UNP,2018-02-27,133.74000549316406 +UNP,2018-02-28,130.25 +UNP,2018-03-01,128.41000366210938 +UNP,2018-03-02,128.5 +UNP,2018-03-05,130.32000732421875 +UNP,2018-03-06,131.2899932861328 +UNP,2018-03-07,131.11000061035156 +UNP,2018-03-08,132.27999877929688 +UNP,2018-03-09,137.27999877929688 +UNP,2018-03-12,136.66000366210938 +UNP,2018-03-13,136.8300018310547 +UNP,2018-03-14,134.8300018310547 +UNP,2018-03-15,136.25999450683594 +UNP,2018-03-16,137.16000366210938 +UNP,2018-03-19,136.97999572753906 +UNP,2018-03-20,137.77000427246094 +UNP,2018-03-21,138.55999755859375 +UNP,2018-03-22,134.8699951171875 +UNP,2018-03-23,131.94000244140625 +UNP,2018-03-26,133.0 +UNP,2018-03-27,131.3000030517578 +UNP,2018-03-28,130.75999450683594 +UNP,2018-03-29,134.42999267578125 +UNP,2018-04-02,133.10000610351562 +UNP,2018-04-03,134.3800048828125 +UNP,2018-04-04,132.89999389648438 +UNP,2018-04-05,133.10000610351562 +UNP,2018-04-06,130.27999877929688 +UNP,2018-04-09,130.02000427246094 +UNP,2018-04-10,130.1199951171875 +UNP,2018-04-11,131.1999969482422 +UNP,2018-04-12,134.4199981689453 +UNP,2018-04-13,134.32000732421875 +UNP,2018-04-16,137.0800018310547 +UNP,2018-04-17,137.69000244140625 +UNP,2018-04-18,138.9600067138672 +UNP,2018-04-19,137.99000549316406 +UNP,2018-04-20,135.66000366210938 +UNP,2018-04-23,136.02999877929688 +UNP,2018-04-24,132.8300018310547 +UNP,2018-04-25,136.05999755859375 +UNP,2018-04-26,132.17999267578125 +UNP,2018-04-27,135.1999969482422 +UNP,2018-04-30,133.6300048828125 +UNP,2018-05-01,132.72999572753906 +UNP,2018-05-02,131.27000427246094 +UNP,2018-05-03,131.72999572753906 +UNP,2018-05-04,134.1300048828125 +UNP,2018-05-07,134.89999389648438 +UNP,2018-05-08,137.08999633789062 +UNP,2018-05-09,139.89999389648438 +UNP,2018-05-10,141.25999450683594 +UNP,2018-05-11,142.36000061035156 +UNP,2018-05-14,140.7100067138672 +UNP,2018-05-15,140.2899932861328 +UNP,2018-05-16,141.36000061035156 +UNP,2018-05-17,142.49000549316406 +UNP,2018-05-18,143.8000030517578 +UNP,2018-05-21,145.0800018310547 +UNP,2018-05-22,142.9199981689453 +UNP,2018-05-23,144.27000427246094 +UNP,2018-05-24,145.66000366210938 +UNP,2018-05-25,145.05999755859375 +UNP,2018-05-29,144.0500030517578 +UNP,2018-05-30,146.13999938964844 +UNP,2018-05-31,142.75999450683594 +UNP,2018-06-01,146.9199981689453 +UNP,2018-06-04,142.9600067138672 +UNP,2018-06-05,142.44000244140625 +UNP,2018-06-06,142.36000061035156 +UNP,2018-06-07,142.1999969482422 +UNP,2018-06-08,144.52000427246094 +UNP,2018-06-11,146.11000061035156 +UNP,2018-06-12,146.10000610351562 +UNP,2018-06-13,144.27999877929688 +UNP,2018-06-14,144.94000244140625 +UNP,2018-06-15,147.02000427246094 +UNP,2018-06-18,146.5500030517578 +UNP,2018-06-19,142.80999755859375 +UNP,2018-06-20,143.36000061035156 +UNP,2018-06-21,143.10000610351562 +UNP,2018-06-22,143.9499969482422 +UNP,2018-06-25,141.22999572753906 +UNP,2018-06-26,141.25999450683594 +UNP,2018-06-27,139.80999755859375 +UNP,2018-06-28,140.7100067138672 +UNP,2018-06-29,141.67999267578125 +UNP,2018-07-02,143.07000732421875 +UNP,2018-07-03,141.22999572753906 +UNP,2018-07-05,142.25 +UNP,2018-07-06,143.05999755859375 +UNP,2018-07-09,145.0500030517578 +UNP,2018-07-10,144.11000061035156 +UNP,2018-07-11,140.6999969482422 +UNP,2018-07-12,140.27000427246094 +UNP,2018-07-13,139.94000244140625 +UNP,2018-07-16,138.88999938964844 +UNP,2018-07-17,138.25999450683594 +UNP,2018-07-18,141.25 +UNP,2018-07-19,140.41000366210938 +UNP,2018-07-20,141.41000366210938 +UNP,2018-07-23,144.85000610351562 +UNP,2018-07-24,142.38999938964844 +UNP,2018-07-25,146.0399932861328 +UNP,2018-07-26,147.72000122070312 +UNP,2018-07-27,148.55999755859375 +UNP,2018-07-30,148.52000427246094 +UNP,2018-07-31,149.88999938964844 +UNP,2018-08-01,148.3699951171875 +UNP,2018-08-02,149.94000244140625 +UNP,2018-08-03,149.77999877929688 +UNP,2018-08-06,149.11000061035156 +UNP,2018-08-07,149.8800048828125 +UNP,2018-08-08,149.97999572753906 +UNP,2018-08-09,148.75999450683594 +UNP,2018-08-10,148.83999633789062 +UNP,2018-08-13,148.6300048828125 +UNP,2018-08-14,150.19000244140625 +UNP,2018-08-15,148.97999572753906 +UNP,2018-08-16,149.25 +UNP,2018-08-17,149.4600067138672 +UNP,2018-08-20,150.85000610351562 +UNP,2018-08-21,151.55999755859375 +UNP,2018-08-22,150.32000732421875 +UNP,2018-08-23,150.24000549316406 +UNP,2018-08-24,150.1300048828125 +UNP,2018-08-27,152.77999877929688 +UNP,2018-08-28,151.24000549316406 +UNP,2018-08-29,150.82000732421875 +UNP,2018-08-30,149.72000122070312 +UNP,2018-08-31,150.6199951171875 +UNP,2018-09-04,151.27000427246094 +UNP,2018-09-05,154.1699981689453 +UNP,2018-09-06,154.64999389648438 +UNP,2018-09-07,155.10000610351562 +UNP,2018-09-10,155.9600067138672 +UNP,2018-09-11,156.3000030517578 +UNP,2018-09-12,156.99000549316406 +UNP,2018-09-13,156.6300048828125 +UNP,2018-09-14,157.41000366210938 +UNP,2018-09-17,156.7100067138672 +UNP,2018-09-18,163.6999969482422 +UNP,2018-09-19,162.8000030517578 +UNP,2018-09-20,164.00999450683594 +UNP,2018-09-21,164.99000549316406 +UNP,2018-09-24,163.17999267578125 +UNP,2018-09-25,163.22000122070312 +UNP,2018-09-26,162.7899932861328 +UNP,2018-09-27,163.8000030517578 +UNP,2018-09-28,162.8300018310547 +UNP,2018-10-01,164.3000030517578 +UNP,2018-10-02,163.14999389648438 +UNP,2018-10-03,163.05999755859375 +UNP,2018-10-04,164.44000244140625 +UNP,2018-10-05,163.77000427246094 +UNP,2018-10-08,164.55999755859375 +UNP,2018-10-09,162.38999938964844 +UNP,2018-10-10,154.4600067138672 +UNP,2018-10-11,152.08999633789062 +UNP,2018-10-12,152.64999389648438 +UNP,2018-10-15,152.19000244140625 +UNP,2018-10-16,153.14999389648438 +UNP,2018-10-17,149.88999938964844 +UNP,2018-10-18,148.52000427246094 +UNP,2018-10-19,148.6999969482422 +UNP,2018-10-22,146.82000732421875 +UNP,2018-10-23,143.9199981689453 +UNP,2018-10-24,140.4499969482422 +UNP,2018-10-25,144.14999389648438 +UNP,2018-10-26,142.74000549316406 +UNP,2018-10-29,141.33999633789062 +UNP,2018-10-30,146.27999877929688 +UNP,2018-10-31,146.22000122070312 +UNP,2018-11-01,147.17999267578125 +UNP,2018-11-02,148.55999755859375 +UNP,2018-11-05,148.57000732421875 +UNP,2018-11-06,150.1699981689453 +UNP,2018-11-07,152.8699951171875 +UNP,2018-11-08,152.38999938964844 +UNP,2018-11-09,150.25 +UNP,2018-11-12,147.77000427246094 +UNP,2018-11-13,148.58999633789062 +UNP,2018-11-14,148.55999755859375 +UNP,2018-11-15,151.42999267578125 +UNP,2018-11-16,151.4199981689453 +UNP,2018-11-19,150.63999938964844 +UNP,2018-11-20,141.55999755859375 +UNP,2018-11-21,144.10000610351562 +UNP,2018-11-23,143.5399932861328 +UNP,2018-11-26,142.75999450683594 +UNP,2018-11-27,147.3800048828125 +UNP,2018-11-28,151.97999572753906 +UNP,2018-11-29,150.47999572753906 +UNP,2018-11-30,153.77999877929688 +UNP,2018-12-03,157.1300048828125 +UNP,2018-12-04,153.02999877929688 +UNP,2018-12-06,151.67999267578125 +UNP,2018-12-07,147.4499969482422 +UNP,2018-12-10,148.0399932861328 +UNP,2018-12-11,147.83999633789062 +UNP,2018-12-12,147.33999633789062 +UNP,2018-12-13,145.83999633789062 +UNP,2018-12-14,142.57000732421875 +UNP,2018-12-17,139.60000610351562 +UNP,2018-12-18,139.77999877929688 +UNP,2018-12-19,136.88999938964844 +UNP,2018-12-20,134.67999267578125 +UNP,2018-12-21,132.5399932861328 +UNP,2018-12-24,128.2100067138672 +UNP,2018-12-26,136.02000427246094 +UNP,2018-12-27,137.13999938964844 +UNP,2018-12-28,136.77999877929688 +UNP,2018-12-31,138.22999572753906 +UNP,2019-01-02,137.77999877929688 +UNP,2019-01-03,132.67999267578125 +UNP,2019-01-04,137.7899932861328 +UNP,2019-01-07,138.64999389648438 +UNP,2019-01-08,150.75 +UNP,2019-01-09,150.36000061035156 +UNP,2019-01-10,154.66000366210938 +UNP,2019-01-11,153.2100067138672 +UNP,2019-01-14,153.88999938964844 +UNP,2019-01-15,152.47999572753906 +UNP,2019-01-16,151.97000122070312 +UNP,2019-01-17,154.63999938964844 +UNP,2019-01-18,158.33999633789062 +UNP,2019-01-22,155.02000427246094 +UNP,2019-01-23,154.3300018310547 +UNP,2019-01-24,160.33999633789062 +UNP,2019-01-25,160.9499969482422 +UNP,2019-01-28,159.89999389648438 +UNP,2019-01-29,160.1699981689453 +UNP,2019-01-30,160.82000732421875 +UNP,2019-01-31,159.07000732421875 +UNP,2019-02-01,159.6699981689453 +UNP,2019-02-04,161.1300048828125 +UNP,2019-02-05,161.3000030517578 +UNP,2019-02-06,160.74000549316406 +UNP,2019-02-07,161.57000732421875 +UNP,2019-02-08,161.72000122070312 +UNP,2019-02-11,164.35000610351562 +UNP,2019-02-12,167.0500030517578 +UNP,2019-02-13,168.8800048828125 +UNP,2019-02-14,169.6300048828125 +UNP,2019-02-15,170.24000549316406 +UNP,2019-02-19,171.3300018310547 +UNP,2019-02-20,170.99000549316406 +UNP,2019-02-21,170.1699981689453 +UNP,2019-02-22,170.05999755859375 +UNP,2019-02-25,169.5500030517578 +UNP,2019-02-26,170.14999389648438 +UNP,2019-02-27,169.05999755859375 +UNP,2019-02-28,167.6999969482422 +UNP,2019-03-01,167.44000244140625 +UNP,2019-03-04,167.3699951171875 +UNP,2019-03-05,166.77999877929688 +UNP,2019-03-06,165.91000366210938 +UNP,2019-03-07,164.94000244140625 +UNP,2019-03-08,164.3000030517578 +UNP,2019-03-11,165.60000610351562 +UNP,2019-03-12,164.8300018310547 +UNP,2019-03-13,166.8300018310547 +UNP,2019-03-14,165.1699981689453 +UNP,2019-03-15,165.0 +UNP,2019-03-18,166.24000549316406 +UNP,2019-03-19,160.75 +UNP,2019-03-20,161.0 +UNP,2019-03-21,162.61000061035156 +UNP,2019-03-22,160.6199951171875 +UNP,2019-03-25,161.5 +UNP,2019-03-26,161.80999755859375 +UNP,2019-03-27,163.00999450683594 +UNP,2019-03-28,165.1999969482422 +UNP,2019-03-29,167.1999969482422 +UNP,2019-04-01,170.9199981689453 +UNP,2019-04-02,169.77999877929688 +UNP,2019-04-03,169.61000061035156 +UNP,2019-04-04,168.7899932861328 +UNP,2019-04-05,168.72000122070312 +UNP,2019-04-08,168.69000244140625 +UNP,2019-04-09,166.08999633789062 +UNP,2019-04-10,166.35000610351562 +UNP,2019-04-11,166.6699981689453 +UNP,2019-04-12,169.5 +UNP,2019-04-15,167.6300048828125 +UNP,2019-04-16,167.97999572753906 +UNP,2019-04-17,169.27999877929688 +UNP,2019-04-18,176.66000366210938 +UNP,2019-04-22,177.72000122070312 +UNP,2019-04-23,176.72999572753906 +UNP,2019-04-24,176.83999633789062 +UNP,2019-04-25,175.49000549316406 +UNP,2019-04-26,177.22000122070312 +UNP,2019-04-29,176.41000366210938 +UNP,2019-04-30,177.0399932861328 +UNP,2019-05-01,175.36000061035156 +UNP,2019-05-02,175.88999938964844 +UNP,2019-05-03,179.1999969482422 +UNP,2019-05-06,177.16000366210938 +UNP,2019-05-07,174.75 +UNP,2019-05-08,175.5800018310547 +UNP,2019-05-09,175.6300048828125 +UNP,2019-05-10,175.9199981689453 +UNP,2019-05-13,171.7899932861328 +UNP,2019-05-14,174.49000549316406 +UNP,2019-05-15,173.77000427246094 +UNP,2019-05-16,175.6300048828125 +UNP,2019-05-17,174.6199951171875 +UNP,2019-05-20,174.74000549316406 +UNP,2019-05-21,175.0399932861328 +UNP,2019-05-22,174.4600067138672 +UNP,2019-05-23,172.64999389648438 +UNP,2019-05-24,172.1699981689453 +UNP,2019-05-28,169.80999755859375 +UNP,2019-05-29,169.0 +UNP,2019-05-30,169.47999572753906 +UNP,2019-05-31,166.77999877929688 +UNP,2019-06-03,166.33999633789062 +UNP,2019-06-04,170.41000366210938 +UNP,2019-06-05,172.47999572753906 +UNP,2019-06-06,170.6699981689453 +UNP,2019-06-07,171.97000122070312 +UNP,2019-06-10,172.38999938964844 +UNP,2019-06-11,171.00999450683594 +UNP,2019-06-12,171.22999572753906 +UNP,2019-06-13,167.14999389648438 +UNP,2019-06-14,166.99000549316406 +UNP,2019-06-17,164.74000549316406 +UNP,2019-06-18,165.5399932861328 +UNP,2019-06-19,165.92999267578125 +UNP,2019-06-20,167.42999267578125 +UNP,2019-06-21,168.8699951171875 +UNP,2019-06-24,167.25 +UNP,2019-06-25,166.36000061035156 +UNP,2019-06-26,165.8300018310547 +UNP,2019-06-27,166.00999450683594 +UNP,2019-06-28,169.11000061035156 +UNP,2019-07-01,171.5 +UNP,2019-07-02,171.22999572753906 +UNP,2019-07-03,171.8000030517578 +UNP,2019-07-05,170.02999877929688 +UNP,2019-07-08,169.58999633789062 +UNP,2019-07-09,169.60000610351562 +UNP,2019-07-10,169.57000732421875 +UNP,2019-07-11,171.75 +UNP,2019-07-12,174.0500030517578 +UNP,2019-07-15,172.69000244140625 +UNP,2019-07-16,175.14999389648438 +UNP,2019-07-17,164.5500030517578 +UNP,2019-07-18,174.25 +UNP,2019-07-19,175.3000030517578 +UNP,2019-07-22,173.5800018310547 +UNP,2019-07-23,173.22000122070312 +UNP,2019-07-24,174.3699951171875 +UNP,2019-07-25,173.2100067138672 +UNP,2019-07-26,174.22999572753906 +UNP,2019-07-29,177.5 +UNP,2019-07-30,179.3000030517578 +UNP,2019-07-31,179.9499969482422 +UNP,2019-08-01,175.00999450683594 +UNP,2019-08-02,173.52000427246094 +UNP,2019-08-05,166.83999633789062 +UNP,2019-08-06,168.3300018310547 +UNP,2019-08-07,166.9199981689453 +UNP,2019-08-08,169.6999969482422 +UNP,2019-08-09,168.00999450683594 +UNP,2019-08-12,165.6699981689453 +UNP,2019-08-13,168.77999877929688 +UNP,2019-08-14,163.6999969482422 +UNP,2019-08-15,162.4499969482422 +UNP,2019-08-16,166.25 +UNP,2019-08-19,168.75999450683594 +UNP,2019-08-20,167.55999755859375 +UNP,2019-08-21,168.52999877929688 +UNP,2019-08-22,166.07000732421875 +UNP,2019-08-23,159.97999572753906 +UNP,2019-08-26,159.11000061035156 +UNP,2019-08-27,157.47000122070312 +UNP,2019-08-28,158.39999389648438 +UNP,2019-08-29,161.72999572753906 +UNP,2019-08-30,161.9600067138672 +UNP,2019-09-03,159.3300018310547 +UNP,2019-09-04,160.0800018310547 +UNP,2019-09-05,166.1300048828125 +UNP,2019-09-06,164.60000610351562 +UNP,2019-09-09,166.1199951171875 +UNP,2019-09-10,167.57000732421875 +UNP,2019-09-11,167.3000030517578 +UNP,2019-09-12,167.7100067138672 +UNP,2019-09-13,171.4499969482422 +UNP,2019-09-16,168.9499969482422 +UNP,2019-09-17,166.89999389648438 +UNP,2019-09-18,167.8699951171875 +UNP,2019-09-19,167.11000061035156 +UNP,2019-09-20,166.3800048828125 +UNP,2019-09-23,166.0500030517578 +UNP,2019-09-24,165.0800018310547 +UNP,2019-09-25,163.60000610351562 +UNP,2019-09-26,163.72999572753906 +UNP,2019-09-27,162.69000244140625 +UNP,2019-09-30,161.97999572753906 +UNP,2019-10-01,155.9499969482422 +UNP,2019-10-02,152.02000427246094 +UNP,2019-10-03,153.6699981689453 +UNP,2019-10-04,156.32000732421875 +UNP,2019-10-07,155.91000366210938 +UNP,2019-10-08,151.47000122070312 +UNP,2019-10-09,153.22999572753906 +UNP,2019-10-10,155.77000427246094 +UNP,2019-10-11,161.38999938964844 +UNP,2019-10-14,159.5500030517578 +UNP,2019-10-15,163.13999938964844 +UNP,2019-10-16,163.30999755859375 +UNP,2019-10-17,163.67999267578125 +UNP,2019-10-18,161.5 +UNP,2019-10-21,167.07000732421875 +UNP,2019-10-22,170.77000427246094 +UNP,2019-10-23,170.02999877929688 +UNP,2019-10-24,170.38999938964844 +UNP,2019-10-25,172.3300018310547 +UNP,2019-10-28,170.75 +UNP,2019-10-29,170.19000244140625 +UNP,2019-10-30,167.9499969482422 +UNP,2019-10-31,165.4600067138672 +UNP,2019-11-01,172.52999877929688 +UNP,2019-11-04,176.6300048828125 +UNP,2019-11-05,177.77000427246094 +UNP,2019-11-06,176.33999633789062 +UNP,2019-11-07,177.00999450683594 +UNP,2019-11-08,176.10000610351562 +UNP,2019-11-11,176.8000030517578 +UNP,2019-11-12,175.47000122070312 +UNP,2019-11-13,175.5399932861328 +UNP,2019-11-14,174.77000427246094 +UNP,2019-11-15,176.27000427246094 +UNP,2019-11-18,176.25 +UNP,2019-11-19,177.1699981689453 +UNP,2019-11-20,174.08999633789062 +UNP,2019-11-21,174.1699981689453 +UNP,2019-11-22,175.94000244140625 +UNP,2019-11-25,179.89999389648438 +UNP,2019-11-26,178.08999633789062 +UNP,2019-11-27,177.19000244140625 +UNP,2019-11-29,175.99000549316406 +UNP,2019-12-02,173.0 +UNP,2019-12-03,168.0 +UNP,2019-12-04,171.4600067138672 +UNP,2019-12-05,170.49000549316406 +UNP,2019-12-06,172.0 +UNP,2019-12-09,171.36000061035156 +UNP,2019-12-10,171.85000610351562 +UNP,2019-12-11,174.4499969482422 +UNP,2019-12-12,175.22000122070312 +UNP,2019-12-13,177.02999877929688 +UNP,2019-12-16,180.08999633789062 +UNP,2019-12-17,177.38999938964844 +UNP,2019-12-18,178.22000122070312 +UNP,2019-12-19,177.47000122070312 +UNP,2019-12-20,180.39999389648438 +UNP,2019-12-23,179.4199981689453 +UNP,2019-12-24,179.88999938964844 +UNP,2019-12-26,180.80999755859375 +UNP,2019-12-27,181.41000366210938 +UNP,2019-12-30,180.14999389648438 +UNP,2019-12-31,180.7899932861328 +UNP,2020-01-02,182.27000427246094 +UNP,2020-01-03,180.97999572753906 +UNP,2020-01-06,179.42999267578125 +UNP,2020-01-07,178.07000732421875 +UNP,2020-01-08,180.02000427246094 +UNP,2020-01-09,179.10000610351562 +UNP,2020-01-10,177.94000244140625 +UNP,2020-01-13,179.89999389648438 +UNP,2020-01-14,180.8000030517578 +UNP,2020-01-15,180.8000030517578 +UNP,2020-01-16,183.89999389648438 +UNP,2020-01-17,185.32000732421875 +UNP,2020-01-21,182.4600067138672 +UNP,2020-01-22,180.92999267578125 +UNP,2020-01-23,187.19000244140625 +UNP,2020-01-24,185.67999267578125 +UNP,2020-01-27,178.47000122070312 +UNP,2020-01-28,179.63999938964844 +UNP,2020-01-29,181.77999877929688 +UNP,2020-01-30,183.07000732421875 +UNP,2020-01-31,179.4199981689453 +UNP,2020-02-03,180.2899932861328 +UNP,2020-02-04,183.24000549316406 +UNP,2020-02-05,185.08999633789062 +UNP,2020-02-06,186.11000061035156 +UNP,2020-02-07,183.8300018310547 +UNP,2020-02-10,184.6699981689453 +UNP,2020-02-11,183.3000030517578 +UNP,2020-02-12,184.86000061035156 +UNP,2020-02-13,184.63999938964844 +UNP,2020-02-14,184.0 +UNP,2020-02-18,182.10000610351562 +UNP,2020-02-19,183.5 +UNP,2020-02-20,183.39999389648438 +UNP,2020-02-21,181.72000122070312 +UNP,2020-02-24,176.8000030517578 +UNP,2020-02-25,170.88999938964844 +UNP,2020-02-26,165.75 +UNP,2020-02-27,159.6199951171875 +UNP,2020-02-28,159.80999755859375 +UNP,2020-03-02,160.33999633789062 +UNP,2020-03-03,157.33999633789062 +UNP,2020-03-04,162.1699981689453 +UNP,2020-03-05,154.9600067138672 +UNP,2020-03-06,156.08999633789062 +UNP,2020-03-09,135.83999633789062 +UNP,2020-03-10,146.82000732421875 +UNP,2020-03-11,141.55999755859375 +UNP,2020-03-12,132.0500030517578 +UNP,2020-03-13,143.85000610351562 +UNP,2020-03-16,125.0999984741211 +UNP,2020-03-17,128.6300048828125 +UNP,2020-03-18,115.08000183105469 +UNP,2020-03-19,121.6500015258789 +UNP,2020-03-20,117.83999633789062 +UNP,2020-03-23,114.04000091552734 +UNP,2020-03-24,128.8699951171875 +UNP,2020-03-25,132.91000366210938 +UNP,2020-03-26,142.49000549316406 +UNP,2020-03-27,139.0500030517578 +UNP,2020-03-30,140.1999969482422 +UNP,2020-03-31,141.0399932861328 +UNP,2020-04-01,136.49000549316406 +UNP,2020-04-02,141.8000030517578 +UNP,2020-04-03,138.57000732421875 +UNP,2020-04-06,147.85000610351562 +UNP,2020-04-07,145.75999450683594 +UNP,2020-04-08,149.6199951171875 +UNP,2020-04-09,148.72999572753906 +UNP,2020-04-13,146.89999389648438 +UNP,2020-04-14,148.97000122070312 +UNP,2020-04-15,146.66000366210938 +UNP,2020-04-16,143.99000549316406 +UNP,2020-04-17,149.88999938964844 +UNP,2020-04-20,146.61000061035156 +UNP,2020-04-21,144.41000366210938 +UNP,2020-04-22,147.10000610351562 +UNP,2020-04-23,152.2899932861328 +UNP,2020-04-24,156.08999633789062 +UNP,2020-04-27,158.9600067138672 +UNP,2020-04-28,161.36000061035156 +UNP,2020-04-29,163.0500030517578 +UNP,2020-04-30,159.7899932861328 +UNP,2020-05-01,156.63999938964844 +UNP,2020-05-04,154.82000732421875 +UNP,2020-05-05,156.3800048828125 +UNP,2020-05-06,154.3000030517578 +UNP,2020-05-07,156.22000122070312 +UNP,2020-05-08,158.25999450683594 +UNP,2020-05-11,156.85000610351562 +UNP,2020-05-12,153.99000549316406 +UNP,2020-05-13,152.74000549316406 +UNP,2020-05-14,152.44000244140625 +UNP,2020-05-15,151.24000549316406 +UNP,2020-05-18,159.1199951171875 +UNP,2020-05-19,159.25999450683594 +UNP,2020-05-20,166.02999877929688 +UNP,2020-05-21,163.58999633789062 +UNP,2020-05-22,165.16000366210938 +UNP,2020-05-26,169.89999389648438 +UNP,2020-05-27,173.83999633789062 +UNP,2020-05-28,170.50999450683594 +UNP,2020-05-29,169.86000061035156 +UNP,2020-06-01,169.5 +UNP,2020-06-02,170.94000244140625 +UNP,2020-06-03,178.0500030517578 +UNP,2020-06-04,176.42999267578125 +UNP,2020-06-05,184.8300018310547 +UNP,2020-06-08,181.66000366210938 +UNP,2020-06-09,178.16000366210938 +UNP,2020-06-10,175.42999267578125 +UNP,2020-06-11,163.2899932861328 +UNP,2020-06-12,166.17999267578125 +UNP,2020-06-15,167.92999267578125 +UNP,2020-06-16,170.97000122070312 +UNP,2020-06-17,171.1699981689453 +UNP,2020-06-18,170.85000610351562 +UNP,2020-06-19,167.85000610351562 +UNP,2020-06-22,168.1999969482422 +UNP,2020-06-23,169.36000061035156 +UNP,2020-06-24,165.5500030517578 +UNP,2020-06-25,167.02000427246094 +UNP,2020-06-26,162.63999938964844 +UNP,2020-06-29,165.50999450683594 +UNP,2020-06-30,169.07000732421875 +UNP,2020-07-01,166.8800048828125 +UNP,2020-07-02,169.0800018310547 +UNP,2020-07-06,172.16000366210938 +UNP,2020-07-07,169.77999877929688 +UNP,2020-07-08,169.0399932861328 +UNP,2020-07-09,165.99000549316406 +UNP,2020-07-10,166.38999938964844 +UNP,2020-07-13,169.1699981689453 +UNP,2020-07-14,171.88999938964844 +UNP,2020-07-15,174.38999938964844 +UNP,2020-07-16,176.8699951171875 +UNP,2020-07-17,181.25 +UNP,2020-07-20,177.38999938964844 +UNP,2020-07-21,178.66000366210938 +UNP,2020-07-22,179.3800048828125 +UNP,2020-07-23,175.0 +UNP,2020-07-24,176.1199951171875 +UNP,2020-07-27,176.82000732421875 +UNP,2020-07-28,174.41000366210938 +UNP,2020-07-29,177.97999572753906 +UNP,2020-07-30,172.8000030517578 +UNP,2020-07-31,173.35000610351562 +UNP,2020-08-03,172.05999755859375 +UNP,2020-08-04,173.67999267578125 +UNP,2020-08-05,177.47000122070312 +UNP,2020-08-06,179.61000061035156 +UNP,2020-08-07,182.92999267578125 +UNP,2020-08-10,186.85000610351562 +UNP,2020-08-11,190.35000610351562 +UNP,2020-08-12,191.8300018310547 +UNP,2020-08-13,189.72000122070312 +UNP,2020-08-14,191.9199981689453 +UNP,2020-08-17,193.8699951171875 +UNP,2020-08-18,190.6999969482422 +UNP,2020-08-19,190.9499969482422 +UNP,2020-08-20,189.9199981689453 +UNP,2020-08-21,191.57000732421875 +UNP,2020-08-24,192.55999755859375 +UNP,2020-08-25,194.89999389648438 +UNP,2020-08-26,194.32000732421875 +UNP,2020-08-27,194.44000244140625 +UNP,2020-08-28,195.1300048828125 +UNP,2020-08-31,192.44000244140625 +UNP,2020-09-01,195.8000030517578 +UNP,2020-09-02,196.27999877929688 +UNP,2020-09-03,190.5500030517578 +UNP,2020-09-04,191.13999938964844 +UNP,2020-09-08,188.66000366210938 +UNP,2020-09-09,192.86000061035156 +UNP,2020-09-10,193.0800018310547 +UNP,2020-09-11,195.94000244140625 +UNP,2020-09-14,198.83999633789062 +UNP,2020-09-15,202.3699951171875 +UNP,2020-09-16,201.4199981689453 +UNP,2020-09-17,201.64999389648438 +UNP,2020-09-18,199.8000030517578 +UNP,2020-09-21,194.0 +UNP,2020-09-22,197.32000732421875 +UNP,2020-09-23,194.32000732421875 +UNP,2020-09-24,195.6699981689453 +UNP,2020-09-25,198.14999389648438 +UNP,2020-09-28,199.4499969482422 +UNP,2020-09-29,197.24000549316406 +UNP,2020-09-30,196.8699951171875 +UNP,2020-10-01,194.22999572753906 +UNP,2020-10-02,196.35000610351562 +UNP,2020-10-05,201.32000732421875 +UNP,2020-10-06,199.41000366210938 +UNP,2020-10-07,204.6199951171875 +UNP,2020-10-08,203.77999877929688 +UNP,2020-10-09,205.77999877929688 +UNP,2020-10-12,206.35000610351562 +UNP,2020-10-13,203.0 +UNP,2020-10-14,204.80999755859375 +UNP,2020-10-15,208.80999755859375 +UNP,2020-10-16,209.85000610351562 +UNP,2020-10-19,205.66000366210938 +UNP,2020-10-20,206.77999877929688 +UNP,2020-10-21,199.47999572753906 +UNP,2020-10-22,187.13999938964844 +UNP,2020-10-23,188.13999938964844 +UNP,2020-10-26,184.6999969482422 +UNP,2020-10-27,179.57000732421875 +UNP,2020-10-28,173.3699951171875 +UNP,2020-10-29,176.0399932861328 +UNP,2020-10-30,177.19000244140625 +UNP,2020-11-02,179.24000549316406 +UNP,2020-11-03,185.3800048828125 +UNP,2020-11-04,186.74000549316406 +UNP,2020-11-05,192.07000732421875 +UNP,2020-11-06,190.07000732421875 +UNP,2020-11-09,198.0 +UNP,2020-11-10,201.25999450683594 +UNP,2020-11-11,200.0 +UNP,2020-11-12,200.49000549316406 +UNP,2020-11-13,203.44000244140625 +UNP,2020-11-16,206.7100067138672 +UNP,2020-11-17,205.85000610351562 +UNP,2020-11-18,204.02999877929688 +UNP,2020-11-19,204.5500030517578 +UNP,2020-11-20,203.38999938964844 +UNP,2020-11-23,207.38999938964844 +UNP,2020-11-24,208.6999969482422 +UNP,2020-11-25,207.24000549316406 +UNP,2020-11-27,205.63999938964844 +UNP,2020-11-30,204.0800018310547 +UNP,2020-12-01,202.39999389648438 +UNP,2020-12-02,203.55999755859375 +UNP,2020-12-03,202.25999450683594 +UNP,2020-12-04,206.0500030517578 +UNP,2020-12-07,204.99000549316406 +UNP,2020-12-08,205.2100067138672 +UNP,2020-12-09,205.8800048828125 +UNP,2020-12-10,202.52000427246094 +UNP,2020-12-11,203.05999755859375 +UNP,2020-12-14,198.0 +UNP,2020-12-15,200.3000030517578 +UNP,2020-12-16,198.85000610351562 +UNP,2020-12-17,202.1999969482422 +UNP,2020-12-18,203.60000610351562 +UNP,2020-12-21,202.49000549316406 +UNP,2020-12-22,201.52000427246094 +UNP,2020-12-23,201.1699981689453 +UNP,2020-12-24,203.38999938964844 +UNP,2020-12-28,205.64999389648438 +UNP,2020-12-29,204.4199981689453 +UNP,2020-12-30,205.97999572753906 +UNP,2020-12-31,208.22000122070312 +UNP,2021-01-04,203.00999450683594 +UNP,2021-01-05,205.5 +UNP,2021-01-06,209.8000030517578 +UNP,2021-01-07,212.72000122070312 +UNP,2021-01-08,218.82000732421875 +UNP,2021-01-11,217.35000610351562 +UNP,2021-01-12,218.63999938964844 +UNP,2021-01-13,216.61000061035156 +UNP,2021-01-14,216.16000366210938 +UNP,2021-01-15,216.60000610351562 +UNP,2021-01-19,215.27999877929688 +UNP,2021-01-20,218.17999267578125 +UNP,2021-01-21,207.89999389648438 +UNP,2021-01-22,207.1300048828125 +UNP,2021-01-25,206.4600067138672 +UNP,2021-01-26,200.0500030517578 +UNP,2021-01-27,194.3300018310547 +UNP,2021-01-28,201.2899932861328 +UNP,2021-01-29,197.47000122070312 +UNP,2021-02-01,198.60000610351562 +UNP,2021-02-02,205.92999267578125 +UNP,2021-02-03,204.36000061035156 +UNP,2021-02-04,204.4499969482422 +UNP,2021-02-05,204.1999969482422 +UNP,2021-02-08,204.1199951171875 +UNP,2021-02-09,204.64999389648438 +UNP,2021-02-10,203.5 +UNP,2021-02-11,207.22999572753906 +UNP,2021-02-12,213.16000366210938 +UNP,2021-02-16,213.99000549316406 +UNP,2021-02-17,211.22999572753906 +UNP,2021-02-18,207.05999755859375 +UNP,2021-02-19,209.05999755859375 +UNP,2021-02-22,206.8300018310547 +UNP,2021-02-23,206.9600067138672 +UNP,2021-02-24,211.14999389648438 +UNP,2021-02-25,208.6699981689453 +UNP,2021-02-26,205.9600067138672 +UNP,2021-03-01,209.17999267578125 +UNP,2021-03-02,209.3000030517578 +UNP,2021-03-03,206.22999572753906 +UNP,2021-03-04,201.0800018310547 +UNP,2021-03-05,209.7100067138672 +UNP,2021-03-08,210.88999938964844 +UNP,2021-03-09,211.6999969482422 +UNP,2021-03-10,213.1199951171875 +UNP,2021-03-11,214.52000427246094 +UNP,2021-03-12,214.08999633789062 +UNP,2021-03-15,212.6699981689453 +UNP,2021-03-16,211.6999969482422 +UNP,2021-03-17,212.3000030517578 +UNP,2021-03-18,215.36000061035156 +UNP,2021-03-19,210.8000030517578 +UNP,2021-03-22,206.27000427246094 +UNP,2021-03-23,208.0500030517578 +UNP,2021-03-24,212.89999389648438 +UNP,2021-03-25,216.08999633789062 +UNP,2021-03-26,222.9199981689453 +UNP,2021-03-29,222.97999572753906 +UNP,2021-03-30,221.1300048828125 +UNP,2021-03-31,220.41000366210938 +UNP,2021-04-01,220.2100067138672 +UNP,2021-04-05,223.47000122070312 +UNP,2021-04-06,221.10000610351562 +UNP,2021-04-07,221.33999633789062 +UNP,2021-04-08,220.17999267578125 +UNP,2021-04-09,223.24000549316406 +UNP,2021-04-12,223.5500030517578 +UNP,2021-04-13,221.99000549316406 +UNP,2021-04-14,222.60000610351562 +UNP,2021-04-15,223.10000610351562 +UNP,2021-04-16,222.7100067138672 +UNP,2021-04-19,223.47000122070312 +UNP,2021-04-20,220.6699981689453 +UNP,2021-04-21,223.42999267578125 +UNP,2021-04-22,217.97999572753906 +UNP,2021-04-23,223.5399932861328 +UNP,2021-04-26,224.58999633789062 +UNP,2021-04-27,225.72999572753906 +UNP,2021-04-28,226.19000244140625 +UNP,2021-04-29,224.47999572753906 +UNP,2021-04-30,222.08999633789062 +UNP,2021-05-03,223.74000549316406 +UNP,2021-05-04,225.6699981689453 +UNP,2021-05-05,223.55999755859375 +UNP,2021-05-06,227.2100067138672 +UNP,2021-05-07,229.47999572753906 +UNP,2021-05-10,228.44000244140625 +UNP,2021-05-11,226.61000061035156 +UNP,2021-05-12,222.0 +UNP,2021-05-13,225.17999267578125 +UNP,2021-05-14,227.86000061035156 +UNP,2021-05-17,224.75999450683594 +UNP,2021-05-18,222.44000244140625 +UNP,2021-05-19,222.3000030517578 +UNP,2021-05-20,221.9499969482422 +UNP,2021-05-21,221.52000427246094 +UNP,2021-05-24,223.55999755859375 +UNP,2021-05-25,221.94000244140625 +UNP,2021-05-26,223.85000610351562 +UNP,2021-05-27,223.89999389648438 +UNP,2021-05-28,224.72999572753906 +UNP,2021-06-01,225.02999877929688 +UNP,2021-06-02,224.4499969482422 +UNP,2021-06-03,224.9499969482422 +UNP,2021-06-04,226.1699981689453 +UNP,2021-06-07,222.9499969482422 +UNP,2021-06-08,221.8300018310547 +UNP,2021-06-09,221.5 +UNP,2021-06-10,219.58999633789062 +UNP,2021-06-11,221.3300018310547 +UNP,2021-06-14,222.6199951171875 +UNP,2021-06-15,222.83999633789062 +UNP,2021-06-16,222.05999755859375 +UNP,2021-06-17,219.07000732421875 +UNP,2021-06-18,214.80999755859375 +UNP,2021-06-21,217.50999450683594 +UNP,2021-06-22,218.99000549316406 +UNP,2021-06-23,219.11000061035156 +UNP,2021-06-24,218.47000122070312 +UNP,2021-06-25,221.27000427246094 +UNP,2021-06-28,219.1300048828125 +UNP,2021-06-29,218.64999389648438 +UNP,2021-06-30,219.92999267578125 +UNP,2021-07-01,223.5500030517578 +UNP,2021-07-02,224.72000122070312 +UNP,2021-07-06,223.80999755859375 +UNP,2021-07-07,228.35000610351562 +UNP,2021-07-08,218.33999633789062 +UNP,2021-07-09,221.69000244140625 +UNP,2021-07-12,221.22000122070312 +UNP,2021-07-13,219.17999267578125 +UNP,2021-07-14,220.0500030517578 +UNP,2021-07-15,219.94000244140625 +UNP,2021-07-16,218.4199981689453 +UNP,2021-07-19,214.33999633789062 +UNP,2021-07-20,215.47999572753906 +UNP,2021-07-21,217.19000244140625 +UNP,2021-07-22,219.5399932861328 +UNP,2021-07-23,220.14999389648438 +UNP,2021-07-26,220.19000244140625 +UNP,2021-07-27,218.02999877929688 +UNP,2021-07-28,216.55999755859375 +UNP,2021-07-29,217.32000732421875 +UNP,2021-07-30,218.75999450683594 +UNP,2021-08-02,217.52000427246094 +UNP,2021-08-03,220.05999755859375 +UNP,2021-08-04,217.6199951171875 +UNP,2021-08-05,219.16000366210938 +UNP,2021-08-06,220.5 +UNP,2021-08-09,219.9499969482422 +UNP,2021-08-10,221.7100067138672 +UNP,2021-08-11,226.38999938964844 +UNP,2021-08-12,227.66000366210938 +UNP,2021-08-13,227.8000030517578 +UNP,2021-08-16,227.49000549316406 +UNP,2021-08-17,225.86000061035156 +UNP,2021-08-18,224.82000732421875 +UNP,2021-08-19,223.77000427246094 +UNP,2021-08-20,223.7100067138672 +UNP,2021-08-23,223.77999877929688 +UNP,2021-08-24,221.25 +UNP,2021-08-25,221.2899932861328 +UNP,2021-08-26,220.97999572753906 +UNP,2021-08-27,221.42999267578125 +UNP,2021-08-30,219.0800018310547 +UNP,2021-08-31,216.83999633789062 +UNP,2021-09-01,216.92999267578125 +UNP,2021-09-02,217.52999877929688 +UNP,2021-09-03,214.91000366210938 +UNP,2021-09-07,213.0 +UNP,2021-09-08,215.25 +UNP,2021-09-09,210.0500030517578 +UNP,2021-09-10,207.75999450683594 +UNP,2021-09-13,206.75 +UNP,2021-09-14,203.41000366210938 +UNP,2021-09-15,204.25 +UNP,2021-09-16,203.44000244140625 +UNP,2021-09-17,201.47000122070312 +UNP,2021-09-20,197.8699951171875 +UNP,2021-09-21,196.61000061035156 +UNP,2021-09-22,198.07000732421875 +UNP,2021-09-23,201.72000122070312 +UNP,2021-09-24,203.8000030517578 +UNP,2021-09-27,203.9600067138672 +UNP,2021-09-28,201.1199951171875 +UNP,2021-09-29,201.67999267578125 +UNP,2021-09-30,196.00999450683594 +UNP,2021-10-01,201.74000549316406 +UNP,2021-10-04,205.50999450683594 +UNP,2021-10-05,209.97000122070312 +UNP,2021-10-06,212.44000244140625 +UNP,2021-10-07,211.8800048828125 +UNP,2021-10-08,216.47999572753906 +UNP,2021-10-11,214.91000366210938 +UNP,2021-10-12,213.41000366210938 +UNP,2021-10-13,215.85000610351562 +UNP,2021-10-14,221.33999633789062 +UNP,2021-10-15,225.16000366210938 +UNP,2021-10-18,225.92999267578125 +UNP,2021-10-19,225.75999450683594 +UNP,2021-10-20,228.00999450683594 +UNP,2021-10-21,231.27999877929688 +UNP,2021-10-22,237.58999633789062 +UNP,2021-10-25,240.27999877929688 +UNP,2021-10-26,240.72000122070312 +UNP,2021-10-27,239.3800048828125 +UNP,2021-10-28,242.3000030517578 +UNP,2021-10-29,241.39999389648438 +UNP,2021-11-01,239.4600067138672 +UNP,2021-11-02,240.44000244140625 +UNP,2021-11-03,239.4600067138672 +UNP,2021-11-04,237.1999969482422 +UNP,2021-11-05,238.8300018310547 +UNP,2021-11-08,239.4499969482422 +UNP,2021-11-09,241.0 +UNP,2021-11-10,241.5399932861328 +UNP,2021-11-11,240.55999755859375 +UNP,2021-11-12,242.44000244140625 +UNP,2021-11-15,241.4600067138672 +UNP,2021-11-16,241.47999572753906 +UNP,2021-11-17,239.75 +UNP,2021-11-18,240.24000549316406 +UNP,2021-11-19,241.30999755859375 +UNP,2021-11-22,243.91000366210938 +UNP,2021-11-23,247.3699951171875 +UNP,2021-11-24,246.60000610351562 +UNP,2021-11-26,239.7899932861328 +UNP,2021-11-29,239.4600067138672 +UNP,2021-11-30,235.63999938964844 +UNP,2021-12-01,233.25 +UNP,2021-12-02,240.0800018310547 +UNP,2021-12-03,240.42999267578125 +UNP,2021-12-06,246.05999755859375 +UNP,2021-12-07,247.47000122070312 +UNP,2021-12-08,247.60000610351562 +UNP,2021-12-09,247.25 +UNP,2021-12-10,248.4600067138672 +UNP,2021-12-13,245.74000549316406 +UNP,2021-12-14,244.61000061035156 +UNP,2021-12-15,247.1199951171875 +UNP,2021-12-16,248.35000610351562 +UNP,2021-12-17,242.69000244140625 +UNP,2021-12-20,240.63999938964844 +UNP,2021-12-21,242.22000122070312 +UNP,2021-12-22,242.88999938964844 +UNP,2021-12-23,245.63999938964844 +UNP,2021-12-27,247.9499969482422 +UNP,2021-12-28,249.22999572753906 +UNP,2021-12-29,251.02999877929688 +UNP,2021-12-30,249.5399932861328 +UNP,2021-12-31,251.92999267578125 +UNP,2022-01-03,247.77000427246094 +UNP,2022-01-04,252.02999877929688 +UNP,2022-01-05,252.7899932861328 +UNP,2022-01-06,253.49000549316406 +UNP,2022-01-07,254.77999877929688 +UNP,2022-01-10,250.27999877929688 +UNP,2022-01-11,246.4199981689453 +UNP,2022-01-12,247.0 +UNP,2022-01-13,247.6199951171875 +UNP,2022-01-14,246.27000427246094 +UNP,2022-01-18,238.0399932861328 +UNP,2022-01-19,239.49000549316406 +UNP,2022-01-20,242.07000732421875 +UNP,2022-01-21,246.3300018310547 +UNP,2022-01-24,245.10000610351562 +UNP,2022-01-25,244.1199951171875 +UNP,2022-01-26,244.8800048828125 +UNP,2022-01-27,244.58999633789062 +UNP,2022-01-28,245.92999267578125 +UNP,2022-01-31,244.5500030517578 +UNP,2022-02-01,246.7100067138672 +UNP,2022-02-02,251.25999450683594 +UNP,2022-02-03,244.35000610351562 +UNP,2022-02-04,242.38999938964844 +UNP,2022-02-07,241.14999389648438 +UNP,2022-02-08,242.9499969482422 +UNP,2022-02-09,246.49000549316406 +UNP,2022-02-10,242.1199951171875 +UNP,2022-02-11,238.80999755859375 +UNP,2022-02-14,242.5500030517578 +UNP,2022-02-15,249.32000732421875 +UNP,2022-02-16,253.80999755859375 +UNP,2022-02-17,250.99000549316406 +UNP,2022-02-18,251.19000244140625 +UNP,2022-02-22,246.27000427246094 +UNP,2022-02-23,244.82000732421875 +UNP,2022-02-24,242.08999633789062 +UNP,2022-02-25,246.41000366210938 +UNP,2022-02-28,245.9499969482422 +UNP,2022-03-01,242.42999267578125 +UNP,2022-03-02,252.3699951171875 +UNP,2022-03-03,255.4600067138672 +UNP,2022-03-04,264.6300048828125 +UNP,2022-03-07,261.4599914550781 +UNP,2022-03-08,253.47000122070312 +UNP,2022-03-09,253.6699981689453 +UNP,2022-03-10,259.6499938964844 +UNP,2022-03-11,261.5199890136719 +UNP,2022-03-14,257.6600036621094 +UNP,2022-03-15,260.1300048828125 +UNP,2022-03-16,264.1499938964844 +UNP,2022-03-17,263.55999755859375 +UNP,2022-03-18,261.32000732421875 +UNP,2022-03-21,264.510009765625 +UNP,2022-03-22,265.8599853515625 +UNP,2022-03-23,267.67999267578125 +UNP,2022-03-24,270.2099914550781 +UNP,2022-03-25,273.3800048828125 +UNP,2022-03-28,275.3399963378906 +UNP,2022-03-29,273.6099853515625 +UNP,2022-03-30,276.69000244140625 +UNP,2022-03-31,273.2099914550781 +UNP,2022-04-01,259.9599914550781 +UNP,2022-04-04,257.739990234375 +UNP,2022-04-05,252.11000061035156 +UNP,2022-04-06,242.92999267578125 +UNP,2022-04-07,244.86000061035156 +UNP,2022-04-08,241.97999572753906 +UNP,2022-04-11,243.11000061035156 +UNP,2022-04-12,245.05999755859375 +UNP,2022-04-13,244.6300048828125 +UNP,2022-04-14,246.2100067138672 +UNP,2022-04-18,242.1199951171875 +UNP,2022-04-19,245.6199951171875 +UNP,2022-04-20,247.07000732421875 +UNP,2022-04-21,244.39999389648438 +UNP,2022-04-22,234.3000030517578 +UNP,2022-04-25,236.4199981689453 +UNP,2022-04-26,233.58999633789062 +UNP,2022-04-27,236.7899932861328 +UNP,2022-04-28,239.25 +UNP,2022-04-29,234.2899932861328 +UNP,2022-05-02,232.8699951171875 +UNP,2022-05-03,232.10000610351562 +UNP,2022-05-04,237.08999633789062 +UNP,2022-05-05,231.47999572753906 +UNP,2022-05-06,229.58999633789062 +UNP,2022-05-09,225.25 +UNP,2022-05-10,222.60000610351562 +UNP,2022-05-11,223.8800048828125 +UNP,2022-05-12,225.92999267578125 +UNP,2022-05-13,230.75999450683594 +UNP,2022-05-16,227.88999938964844 +UNP,2022-05-17,232.19000244140625 +UNP,2022-05-18,224.99000549316406 +UNP,2022-05-19,216.5 +UNP,2022-05-20,213.5800018310547 +UNP,2022-05-23,216.88999938964844 +UNP,2022-05-24,217.08999633789062 +UNP,2022-05-25,217.4199981689453 +UNP,2022-05-26,221.2899932861328 +UNP,2022-05-27,222.5 +UNP,2022-05-31,219.77999877929688 +UNP,2022-06-01,221.32000732421875 +UNP,2022-06-02,225.38999938964844 +UNP,2022-06-03,224.0 +UNP,2022-06-06,225.1699981689453 +UNP,2022-06-07,228.75 +UNP,2022-06-08,221.67999267578125 +UNP,2022-06-09,216.7899932861328 +UNP,2022-06-10,211.1199951171875 +UNP,2022-06-13,208.07000732421875 +UNP,2022-06-14,208.49000549316406 +UNP,2022-06-15,209.83999633789062 +UNP,2022-06-16,208.19000244140625 +UNP,2022-06-17,206.4499969482422 +UNP,2022-06-21,209.47000122070312 +UNP,2022-06-22,208.99000549316406 +UNP,2022-06-23,209.75 +UNP,2022-06-24,215.77999877929688 +UNP,2022-06-27,213.85000610351562 +UNP,2022-06-28,213.36000061035156 +UNP,2022-06-29,213.14999389648438 +UNP,2022-06-30,213.27999877929688 +UNP,2022-07-01,215.25999450683594 +UNP,2022-07-05,210.1699981689453 +UNP,2022-07-06,209.72000122070312 +UNP,2022-07-07,212.6300048828125 +UNP,2022-07-08,209.6999969482422 +UNP,2022-07-11,209.8699951171875 +UNP,2022-07-12,206.5 +UNP,2022-07-13,206.7100067138672 +UNP,2022-07-14,205.52000427246094 +UNP,2022-07-15,209.1300048828125 +UNP,2022-07-18,210.22000122070312 +UNP,2022-07-19,216.89999389648438 +UNP,2022-07-20,214.4499969482422 +UNP,2022-07-21,211.89999389648438 +UNP,2022-07-22,213.39999389648438 +UNP,2022-07-25,217.36000061035156 +UNP,2022-07-26,215.97000122070312 +UNP,2022-07-27,219.88999938964844 +UNP,2022-07-28,223.74000549316406 +UNP,2022-07-29,227.3000030517578 +UNP,2022-08-01,227.0800018310547 +UNP,2022-08-02,222.5 +UNP,2022-08-03,225.6300048828125 +UNP,2022-08-04,227.35000610351562 +UNP,2022-08-05,228.6199951171875 +UNP,2022-08-08,227.86000061035156 +UNP,2022-08-09,228.49000549316406 +UNP,2022-08-10,235.75999450683594 +UNP,2022-08-11,239.25 +UNP,2022-08-12,239.9499969482422 +UNP,2022-08-15,238.1699981689453 +UNP,2022-08-16,241.35000610351562 +UNP,2022-08-17,240.88999938964844 +UNP,2022-08-18,241.91000366210938 +UNP,2022-08-19,238.52000427246094 +UNP,2022-08-22,237.50999450683594 +UNP,2022-08-23,237.63999938964844 +UNP,2022-08-24,238.2899932861328 +UNP,2022-08-25,239.07000732421875 +UNP,2022-08-26,231.27000427246094 +UNP,2022-08-29,232.41000366210938 +UNP,2022-08-30,225.24000549316406 +UNP,2022-08-31,224.50999450683594 +UNP,2022-09-01,226.05999755859375 +UNP,2022-09-02,223.94000244140625 +UNP,2022-09-06,227.97999572753906 +UNP,2022-09-07,228.7899932861328 +UNP,2022-09-08,230.33999633789062 +UNP,2022-09-09,231.8800048828125 +UNP,2022-09-12,234.16000366210938 +UNP,2022-09-13,226.2899932861328 +UNP,2022-09-14,217.9499969482422 +UNP,2022-09-15,218.36000061035156 +UNP,2022-09-16,212.0 +UNP,2022-09-19,216.1999969482422 +UNP,2022-09-20,213.27000427246094 +UNP,2022-09-21,211.88999938964844 +UNP,2022-09-22,209.1699981689453 +UNP,2022-09-23,203.97000122070312 +UNP,2022-09-26,200.86000061035156 +UNP,2022-09-27,197.25 +UNP,2022-09-28,201.8300018310547 +UNP,2022-09-29,199.1999969482422 +UNP,2022-09-30,194.82000732421875 +UNP,2022-10-03,200.25999450683594 +UNP,2022-10-04,205.3800048828125 +UNP,2022-10-05,200.6199951171875 +UNP,2022-10-06,198.2100067138672 +UNP,2022-10-07,195.6199951171875 +UNP,2022-10-10,194.0500030517578 +UNP,2022-10-11,192.63999938964844 +UNP,2022-10-12,192.1199951171875 +UNP,2022-10-13,196.74000549316406 +UNP,2022-10-14,193.7899932861328 +UNP,2022-10-17,198.60000610351562 +UNP,2022-10-18,201.63999938964844 +UNP,2022-10-19,200.05999755859375 +UNP,2022-10-20,186.4499969482422 +UNP,2022-10-21,190.52999877929688 +UNP,2022-10-24,193.49000549316406 +UNP,2022-10-25,194.61000061035156 +UNP,2022-10-26,195.77999877929688 +UNP,2022-10-27,196.0399932861328 +UNP,2022-10-28,198.64999389648438 +UNP,2022-10-31,197.13999938964844 +UNP,2022-11-01,196.82000732421875 +UNP,2022-11-02,192.52999877929688 +UNP,2022-11-03,193.19000244140625 +UNP,2022-11-04,196.6999969482422 +UNP,2022-11-07,196.3000030517578 +UNP,2022-11-08,204.00999450683594 +UNP,2022-11-09,203.41000366210938 +UNP,2022-11-10,212.99000549316406 +UNP,2022-11-11,217.5 +UNP,2022-11-14,216.9499969482422 +UNP,2022-11-15,210.66000366210938 +UNP,2022-11-16,212.27000427246094 +UNP,2022-11-17,209.82000732421875 +UNP,2022-11-18,210.5800018310547 +UNP,2022-11-21,212.27000427246094 +UNP,2022-11-22,213.1999969482422 +UNP,2022-11-23,212.52000427246094 +UNP,2022-11-25,213.3300018310547 +UNP,2022-11-28,208.52000427246094 +UNP,2022-11-29,212.77000427246094 +UNP,2022-11-30,217.42999267578125 +UNP,2022-12-01,215.92999267578125 +UNP,2022-12-02,214.72999572753906 +UNP,2022-12-05,211.05999755859375 +UNP,2022-12-06,211.13999938964844 +UNP,2022-12-07,212.22000122070312 +UNP,2022-12-08,213.02999877929688 +UNP,2022-12-09,211.35000610351562 +UNP,2022-12-12,215.8300018310547 +UNP,2022-12-13,218.02000427246094 +UNP,2022-12-14,217.5800018310547 +UNP,2022-12-15,212.30999755859375 +UNP,2022-12-16,210.2100067138672 +UNP,2022-12-19,206.38999938964844 +UNP,2022-12-20,205.41000366210938 +UNP,2022-12-21,208.4199981689453 +UNP,2022-12-22,208.66000366210938 +UNP,2022-12-23,209.91000366210938 +UNP,2022-12-27,210.32000732421875 +UNP,2022-12-28,206.8699951171875 +UNP,2022-12-29,209.22000122070312 +UNP,2022-12-30,207.07000732421875 +UNP,2023-01-03,207.5800018310547 +UNP,2023-01-04,209.24000549316406 +UNP,2023-01-05,203.0800018310547 +UNP,2023-01-06,212.00999450683594 +UNP,2023-01-09,211.4600067138672 +UNP,2023-01-10,212.27999877929688 +UNP,2023-01-11,214.25999450683594 +UNP,2023-01-12,214.69000244140625 +UNP,2023-01-13,213.22999572753906 +UNP,2023-01-17,214.30999755859375 +UNP,2023-01-18,209.47999572753906 +UNP,2023-01-19,205.5 +UNP,2023-01-20,208.66000366210938 +UNP,2023-01-23,210.1300048828125 +UNP,2023-01-24,203.17999267578125 +UNP,2023-01-25,200.1199951171875 +UNP,2023-01-26,201.47999572753906 +UNP,2023-01-27,202.38999938964844 +UNP,2023-01-30,200.1999969482422 +UNP,2023-01-31,204.19000244140625 +UNP,2023-02-01,207.92999267578125 +UNP,2023-02-02,213.41000366210938 +UNP,2023-02-03,210.2899932861328 +UNP,2023-02-06,208.9600067138672 +UNP,2023-02-07,209.0399932861328 +UNP,2023-02-08,207.13999938964844 +UNP,2023-02-09,202.80999755859375 +UNP,2023-02-10,205.5 +UNP,2023-02-13,206.0500030517578 +UNP,2023-02-14,204.02999877929688 +UNP,2023-02-15,203.11000061035156 +UNP,2023-02-16,200.52000427246094 +UNP,2023-02-17,201.58999633789062 +UNP,2023-02-21,193.75 +UNP,2023-02-22,191.3800048828125 +UNP,2023-02-23,193.32000732421875 +UNP,2023-02-24,194.02000427246094 +UNP,2023-02-27,212.1699981689453 +UNP,2023-02-28,207.27999877929688 +UNP,2023-03-01,207.99000549316406 +UNP,2023-03-02,211.36000061035156 +UNP,2023-03-03,209.36000061035156 +UNP,2023-03-06,208.8300018310547 +UNP,2023-03-07,205.39999389648438 +UNP,2023-03-08,203.57000732421875 +UNP,2023-03-09,199.57000732421875 +UNP,2023-03-10,196.05999755859375 +UNP,2023-03-13,195.10000610351562 +UNP,2023-03-14,195.14999389648438 +UNP,2023-03-15,192.0399932861328 +UNP,2023-03-16,192.91000366210938 +UNP,2023-03-17,190.00999450683594 +UNP,2023-03-20,189.69000244140625 +UNP,2023-03-21,189.5399932861328 +UNP,2023-03-22,185.72000122070312 +UNP,2023-03-23,186.1999969482422 +UNP,2023-03-24,188.50999450683594 +UNP,2023-03-27,193.22999572753906 +UNP,2023-03-28,196.5800018310547 +UNP,2023-03-29,199.08999633789062 +UNP,2023-03-30,198.36000061035156 +UNP,2023-03-31,201.25999450683594 +UNP,2023-04-03,199.5399932861328 +UNP,2023-04-04,195.8800048828125 +UNP,2023-04-05,194.2100067138672 +UNP,2023-04-06,198.63999938964844 +UNP,2023-04-10,198.3699951171875 +UNP,2023-04-11,198.89999389648438 +UNP,2023-04-12,198.72999572753906 +UNP,2023-04-13,197.9199981689453 +UNP,2023-04-14,198.52999877929688 +UNP,2023-04-17,200.0399932861328 +UNP,2023-04-18,199.47000122070312 +UNP,2023-04-19,202.0 +UNP,2023-04-20,202.60000610351562 +UNP,2023-04-21,198.85000610351562 +UNP,2023-04-24,200.27999877929688 +UNP,2023-04-25,194.75 +UNP,2023-04-26,191.5 +UNP,2023-04-27,193.5399932861328 +UNP,2023-04-28,195.6999969482422 +UNP,2023-05-01,198.6300048828125 +UNP,2023-05-02,196.07000732421875 +UNP,2023-05-03,195.3300018310547 +UNP,2023-05-04,197.05999755859375 +UNP,2023-05-05,201.22999572753906 diff --git a/scraper/Companies_Data/UNP_Data/UNPmeta_data.csv b/scraper/Companies_Data/UNP_Data/UNPmeta_data.csv new file mode 100644 index 0000000..fc11326 --- /dev/null +++ b/scraper/Companies_Data/UNP_Data/UNPmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Union Pacific Corporation,Transportation & Logistics,Lance M. Fritz,UNP.png diff --git a/scraper/Companies_Data/UPS_Data/UPS_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/UPS_Data/UPS_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..28a5ef4 --- /dev/null +++ b/scraper/Companies_Data/UPS_Data/UPS_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,17103000000.0,3239000000.0,5238000000.0,57857000000.0,21818000000.0 +1,2020-12-31,20300000000.0,2623000000.0,5910000000.0,62492000000.0,27754000000.0 +2,2021-12-31,24934000000.0,2131000000.0,10255000000.0,69405000000.0,25528000000.0 +3,2022-12-31,22217000000.0,2341000000.0,5602000000.0,71124000000.0,23521000000.0 +4,2022-03-31,25601000000.0,2141000000.0,12208000000.0,70113000000.0,25430000000.0 +5,2022-06-30,25571000000.0,2579000000.0,11735000000.0,70089000000.0,24100000000.0 +6,2022-09-30,24598000000.0,2581000000.0,11045000000.0,69544000000.0,23870000000.0 +7,2022-12-31,22217000000.0,2341000000.0,5602000000.0,71124000000.0,23521000000.0 +8,2023-03-31,21725000000.0,2332000000.0,6190000000.0,72189000000.0,26395000000.0 diff --git a/scraper/Companies_Data/UPS_Data/UPS_current_ratios.csv b/scraper/Companies_Data/UPS_Data/UPS_current_ratios.csv new file mode 100644 index 0000000..5e2577d --- /dev/null +++ b/scraper/Companies_Data/UPS_Data/UPS_current_ratios.csv @@ -0,0 +1,12 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +UPS,2022-03-31,14.608992,2.1349,1.935468,13.146264 +UPS,2022-06-30,14.913399,1.8092,1.62426,10.299254 +UPS,2022-09-02,15.746988,1.8924,1.719617,10.455054 +UPS,2022-09-05,,,, +UPS,2022-09-16,14.193574,1.7224,1.549979,9.42368 +UPS,2022-09-17,,,, +UPS,2022-09-30,12.9751,1.5746,1.416918,8.576327 +UPS,2022-12-31,13.623824,1.9168,1.507487,8.861231 +UPS,2023-03-31,14.696212,2.5156,1.691695,8.399327 +UPS,2023-04-25,14.262945,2.286,1.553691,7.536964 +UPS,2023-04-26,,,, diff --git a/scraper/Companies_Data/UPS_Data/UPS_price_history.csv b/scraper/Companies_Data/UPS_Data/UPS_price_history.csv new file mode 100644 index 0000000..0bc3f30 --- /dev/null +++ b/scraper/Companies_Data/UPS_Data/UPS_price_history.csv @@ -0,0 +1,5910 @@ +symbol,date,Closing Price +UPS,1999-11-10,68.25 +UPS,1999-11-11,75.0 +UPS,1999-11-12,70.5 +UPS,1999-11-15,69.0 +UPS,1999-11-16,66.0 +UPS,1999-11-17,67.6875 +UPS,1999-11-18,66.3125 +UPS,1999-11-19,65.0 +UPS,1999-11-22,63.125 +UPS,1999-11-23,66.1875 +UPS,1999-11-24,67.6875 +UPS,1999-11-26,69.125 +UPS,1999-11-29,68.125 +UPS,1999-11-30,66.0625 +UPS,1999-12-01,65.875 +UPS,1999-12-02,67.0625 +UPS,1999-12-03,66.4375 +UPS,1999-12-06,66.25 +UPS,1999-12-07,68.0 +UPS,1999-12-08,68.375 +UPS,1999-12-09,67.5 +UPS,1999-12-10,66.125 +UPS,1999-12-13,66.0 +UPS,1999-12-14,65.0 +UPS,1999-12-15,63.75 +UPS,1999-12-16,64.0 +UPS,1999-12-17,66.625 +UPS,1999-12-20,68.5 +UPS,1999-12-21,69.0 +UPS,1999-12-22,67.0 +UPS,1999-12-23,67.75 +UPS,1999-12-27,69.6875 +UPS,1999-12-28,69.0 +UPS,1999-12-29,68.0 +UPS,1999-12-30,68.0 +UPS,1999-12-31,69.0 +UPS,2000-01-03,67.0625 +UPS,2000-01-04,64.9375 +UPS,2000-01-05,68.0 +UPS,2000-01-06,68.0 +UPS,2000-01-07,66.375 +UPS,2000-01-10,67.0625 +UPS,2000-01-11,65.25 +UPS,2000-01-12,67.375 +UPS,2000-01-13,68.3125 +UPS,2000-01-14,69.0625 +UPS,2000-01-18,68.6875 +UPS,2000-01-19,68.25 +UPS,2000-01-20,68.875 +UPS,2000-01-21,67.25 +UPS,2000-01-24,66.0 +UPS,2000-01-25,65.875 +UPS,2000-01-26,65.125 +UPS,2000-01-27,65.125 +UPS,2000-01-28,64.9375 +UPS,2000-01-31,60.0 +UPS,2000-02-01,61.375 +UPS,2000-02-02,58.25 +UPS,2000-02-03,57.625 +UPS,2000-02-04,56.375 +UPS,2000-02-07,55.75 +UPS,2000-02-08,59.375 +UPS,2000-02-09,58.0 +UPS,2000-02-10,57.0625 +UPS,2000-02-11,55.125 +UPS,2000-02-14,54.375 +UPS,2000-02-15,54.9375 +UPS,2000-02-16,56.0 +UPS,2000-02-17,58.0 +UPS,2000-02-18,56.9375 +UPS,2000-02-22,55.0 +UPS,2000-02-23,54.9375 +UPS,2000-02-24,54.0625 +UPS,2000-02-25,55.5 +UPS,2000-02-28,55.0 +UPS,2000-02-29,54.625 +UPS,2000-03-01,52.5 +UPS,2000-03-02,53.3125 +UPS,2000-03-03,52.6875 +UPS,2000-03-06,52.75 +UPS,2000-03-07,50.625 +UPS,2000-03-08,54.3125 +UPS,2000-03-09,53.0 +UPS,2000-03-10,53.4375 +UPS,2000-03-13,52.75 +UPS,2000-03-14,52.5625 +UPS,2000-03-15,54.9375 +UPS,2000-03-16,56.25 +UPS,2000-03-17,55.5 +UPS,2000-03-20,56.5625 +UPS,2000-03-21,58.1875 +UPS,2000-03-22,56.875 +UPS,2000-03-23,59.625 +UPS,2000-03-24,63.75 +UPS,2000-03-27,63.1875 +UPS,2000-03-28,60.25 +UPS,2000-03-29,59.0625 +UPS,2000-03-30,58.5625 +UPS,2000-03-31,62.984375 +UPS,2000-04-03,59.375 +UPS,2000-04-04,57.8125 +UPS,2000-04-05,58.1875 +UPS,2000-04-06,59.875 +UPS,2000-04-07,60.875 +UPS,2000-04-10,64.0 +UPS,2000-04-11,63.1875 +UPS,2000-04-12,61.5 +UPS,2000-04-13,60.25 +UPS,2000-04-14,55.0 +UPS,2000-04-17,58.0 +UPS,2000-04-18,60.6875 +UPS,2000-04-19,59.0625 +UPS,2000-04-20,63.5 +UPS,2000-04-24,62.625 +UPS,2000-04-25,66.4375 +UPS,2000-04-26,66.1875 +UPS,2000-04-27,65.9375 +UPS,2000-04-28,66.5 +UPS,2000-05-01,64.25 +UPS,2000-05-02,63.8125 +UPS,2000-05-03,62.375 +UPS,2000-05-04,60.9375 +UPS,2000-05-05,59.875 +UPS,2000-05-08,61.0625 +UPS,2000-05-09,62.5 +UPS,2000-05-10,60.8125 +UPS,2000-05-11,61.25 +UPS,2000-05-12,61.5625 +UPS,2000-05-15,63.3125 +UPS,2000-05-16,62.0 +UPS,2000-05-17,62.3125 +UPS,2000-05-18,62.125 +UPS,2000-05-19,61.875 +UPS,2000-05-22,61.4375 +UPS,2000-05-23,61.875 +UPS,2000-05-24,59.625 +UPS,2000-05-25,58.875 +UPS,2000-05-26,57.1875 +UPS,2000-05-30,59.0625 +UPS,2000-05-31,59.875 +UPS,2000-06-01,61.5 +UPS,2000-06-02,61.0 +UPS,2000-06-05,61.5625 +UPS,2000-06-06,61.75 +UPS,2000-06-07,62.0625 +UPS,2000-06-08,60.25 +UPS,2000-06-09,59.3125 +UPS,2000-06-12,59.34375 +UPS,2000-06-13,61.3125 +UPS,2000-06-14,61.25 +UPS,2000-06-15,62.375 +UPS,2000-06-16,61.75 +UPS,2000-06-19,62.125 +UPS,2000-06-20,61.4375 +UPS,2000-06-21,61.75 +UPS,2000-06-22,62.9375 +UPS,2000-06-23,61.4375 +UPS,2000-06-26,60.75 +UPS,2000-06-27,60.125 +UPS,2000-06-28,59.625 +UPS,2000-06-29,60.25 +UPS,2000-06-30,58.90625 +UPS,2000-07-03,59.4375 +UPS,2000-07-05,61.0 +UPS,2000-07-06,61.3125 +UPS,2000-07-07,60.6875 +UPS,2000-07-10,61.0 +UPS,2000-07-11,60.8125 +UPS,2000-07-12,60.6875 +UPS,2000-07-13,60.3125 +UPS,2000-07-14,60.875 +UPS,2000-07-17,60.4375 +UPS,2000-07-18,60.75 +UPS,2000-07-19,61.25 +UPS,2000-07-20,59.5625 +UPS,2000-07-21,59.5 +UPS,2000-07-24,59.0 +UPS,2000-07-25,58.6875 +UPS,2000-07-26,58.125 +UPS,2000-07-27,58.125 +UPS,2000-07-28,57.375 +UPS,2000-07-31,58.75 +UPS,2000-08-01,58.3125 +UPS,2000-08-02,58.1875 +UPS,2000-08-03,57.9375 +UPS,2000-08-04,57.6875 +UPS,2000-08-07,57.375 +UPS,2000-08-08,56.875 +UPS,2000-08-09,55.75 +UPS,2000-08-10,58.5 +UPS,2000-08-11,59.0 +UPS,2000-08-14,58.625 +UPS,2000-08-15,57.875 +UPS,2000-08-16,57.3125 +UPS,2000-08-17,56.75 +UPS,2000-08-18,56.1875 +UPS,2000-08-21,55.8125 +UPS,2000-08-22,56.25 +UPS,2000-08-23,55.75 +UPS,2000-08-24,56.4375 +UPS,2000-08-25,57.625 +UPS,2000-08-28,56.75 +UPS,2000-08-29,56.25 +UPS,2000-08-30,55.125 +UPS,2000-08-31,55.4375 +UPS,2000-09-01,55.875 +UPS,2000-09-05,55.5625 +UPS,2000-09-06,55.8125 +UPS,2000-09-07,54.5625 +UPS,2000-09-08,53.3125 +UPS,2000-09-11,52.375 +UPS,2000-09-12,53.5625 +UPS,2000-09-13,55.0 +UPS,2000-09-14,55.4375 +UPS,2000-09-15,55.375 +UPS,2000-09-18,53.0 +UPS,2000-09-19,52.5 +UPS,2000-09-20,54.0 +UPS,2000-09-21,55.25 +UPS,2000-09-22,56.0 +UPS,2000-09-25,56.75 +UPS,2000-09-26,56.9375 +UPS,2000-09-27,56.625 +UPS,2000-09-28,57.3125 +UPS,2000-09-29,56.375 +UPS,2000-10-02,56.6875 +UPS,2000-10-03,56.625 +UPS,2000-10-04,58.75 +UPS,2000-10-05,58.5 +UPS,2000-10-06,58.0625 +UPS,2000-10-09,56.875 +UPS,2000-10-10,58.875 +UPS,2000-10-11,57.5 +UPS,2000-10-12,54.75 +UPS,2000-10-13,56.625 +UPS,2000-10-16,55.9375 +UPS,2000-10-17,55.125 +UPS,2000-10-18,53.0625 +UPS,2000-10-19,60.0 +UPS,2000-10-20,62.0 +UPS,2000-10-23,60.8125 +UPS,2000-10-24,59.75 +UPS,2000-10-25,59.625 +UPS,2000-10-26,59.75 +UPS,2000-10-27,59.3125 +UPS,2000-10-30,61.125 +UPS,2000-10-31,60.75 +UPS,2000-11-01,59.625 +UPS,2000-11-02,61.375 +UPS,2000-11-03,60.5625 +UPS,2000-11-06,60.0 +UPS,2000-11-07,59.9375 +UPS,2000-11-08,59.75 +UPS,2000-11-09,58.625 +UPS,2000-11-10,58.3125 +UPS,2000-11-13,59.0 +UPS,2000-11-14,59.75 +UPS,2000-11-15,59.0 +UPS,2000-11-16,58.4375 +UPS,2000-11-17,59.25 +UPS,2000-11-20,59.3125 +UPS,2000-11-21,60.3125 +UPS,2000-11-22,60.1875 +UPS,2000-11-24,60.875 +UPS,2000-11-27,61.125 +UPS,2000-11-28,61.0625 +UPS,2000-11-29,60.375 +UPS,2000-11-30,60.6875 +UPS,2000-12-01,60.875 +UPS,2000-12-04,60.3125 +UPS,2000-12-05,61.0 +UPS,2000-12-06,62.3125 +UPS,2000-12-07,61.6875 +UPS,2000-12-08,63.6875 +UPS,2000-12-11,64.0 +UPS,2000-12-12,63.5625 +UPS,2000-12-13,62.625 +UPS,2000-12-14,58.6875 +UPS,2000-12-15,57.4375 +UPS,2000-12-18,56.875 +UPS,2000-12-19,55.75 +UPS,2000-12-20,54.4375 +UPS,2000-12-21,53.5 +UPS,2000-12-22,56.5 +UPS,2000-12-26,57.4375 +UPS,2000-12-27,57.3125 +UPS,2000-12-28,59.1875 +UPS,2000-12-29,58.75 +UPS,2001-01-02,56.375 +UPS,2001-01-03,60.5625 +UPS,2001-01-04,61.0625 +UPS,2001-01-05,60.625 +UPS,2001-01-08,61.0625 +UPS,2001-01-09,61.0 +UPS,2001-01-10,58.5 +UPS,2001-01-11,59.25 +UPS,2001-01-12,58.9375 +UPS,2001-01-16,59.4375 +UPS,2001-01-17,59.375 +UPS,2001-01-18,60.25 +UPS,2001-01-19,60.0 +UPS,2001-01-22,60.3125 +UPS,2001-01-23,60.9375 +UPS,2001-01-24,60.25 +UPS,2001-01-25,60.375 +UPS,2001-01-26,60.375 +UPS,2001-01-29,60.79999923706055 +UPS,2001-01-30,61.599998474121094 +UPS,2001-01-31,61.900001525878906 +UPS,2001-02-01,61.56999969482422 +UPS,2001-02-02,61.099998474121094 +UPS,2001-02-05,60.2400016784668 +UPS,2001-02-06,59.61000061035156 +UPS,2001-02-07,59.68000030517578 +UPS,2001-02-08,59.959999084472656 +UPS,2001-02-09,59.81999969482422 +UPS,2001-02-12,60.20000076293945 +UPS,2001-02-13,60.029998779296875 +UPS,2001-02-14,60.09000015258789 +UPS,2001-02-15,60.13999938964844 +UPS,2001-02-16,60.029998779296875 +UPS,2001-02-20,60.099998474121094 +UPS,2001-02-21,58.900001525878906 +UPS,2001-02-22,58.290000915527344 +UPS,2001-02-23,57.599998474121094 +UPS,2001-02-26,57.650001525878906 +UPS,2001-02-27,58.11000061035156 +UPS,2001-02-28,56.529998779296875 +UPS,2001-03-01,56.0 +UPS,2001-03-02,56.939998626708984 +UPS,2001-03-05,57.75 +UPS,2001-03-06,57.369998931884766 +UPS,2001-03-07,58.349998474121094 +UPS,2001-03-08,59.20000076293945 +UPS,2001-03-09,58.83000183105469 +UPS,2001-03-12,57.36000061035156 +UPS,2001-03-13,57.400001525878906 +UPS,2001-03-14,56.849998474121094 +UPS,2001-03-15,56.650001525878906 +UPS,2001-03-16,55.75 +UPS,2001-03-19,56.0099983215332 +UPS,2001-03-20,55.52000045776367 +UPS,2001-03-21,57.70000076293945 +UPS,2001-03-22,55.88999938964844 +UPS,2001-03-23,55.25 +UPS,2001-03-26,56.150001525878906 +UPS,2001-03-27,56.439998626708984 +UPS,2001-03-28,56.29999923706055 +UPS,2001-03-29,56.13999938964844 +UPS,2001-03-30,56.900001525878906 +UPS,2001-04-02,55.58000183105469 +UPS,2001-04-03,53.209999084472656 +UPS,2001-04-04,52.959999084472656 +UPS,2001-04-05,53.31999969482422 +UPS,2001-04-06,54.18000030517578 +UPS,2001-04-09,53.650001525878906 +UPS,2001-04-10,54.61000061035156 +UPS,2001-04-11,54.459999084472656 +UPS,2001-04-12,54.209999084472656 +UPS,2001-04-16,53.70000076293945 +UPS,2001-04-17,53.88999938964844 +UPS,2001-04-18,54.45000076293945 +UPS,2001-04-19,57.06999969482422 +UPS,2001-04-20,58.22999954223633 +UPS,2001-04-23,56.25 +UPS,2001-04-24,56.439998626708984 +UPS,2001-04-25,56.91999816894531 +UPS,2001-04-26,56.599998474121094 +UPS,2001-04-27,57.189998626708984 +UPS,2001-04-30,57.45000076293945 +UPS,2001-05-01,57.900001525878906 +UPS,2001-05-02,58.18000030517578 +UPS,2001-05-03,58.06999969482422 +UPS,2001-05-04,58.08000183105469 +UPS,2001-05-07,57.900001525878906 +UPS,2001-05-08,57.650001525878906 +UPS,2001-05-09,57.630001068115234 +UPS,2001-05-10,57.70000076293945 +UPS,2001-05-11,57.9900016784668 +UPS,2001-05-14,57.599998474121094 +UPS,2001-05-15,57.70000076293945 +UPS,2001-05-16,58.06999969482422 +UPS,2001-05-17,59.630001068115234 +UPS,2001-05-18,59.849998474121094 +UPS,2001-05-21,59.90999984741211 +UPS,2001-05-22,59.7599983215332 +UPS,2001-05-23,59.22999954223633 +UPS,2001-05-24,59.20000076293945 +UPS,2001-05-25,58.83000183105469 +UPS,2001-05-29,58.79999923706055 +UPS,2001-05-30,58.79999923706055 +UPS,2001-05-31,59.45000076293945 +UPS,2001-06-01,58.54999923706055 +UPS,2001-06-04,58.29999923706055 +UPS,2001-06-05,58.290000915527344 +UPS,2001-06-06,58.06999969482422 +UPS,2001-06-07,58.43000030517578 +UPS,2001-06-08,58.09000015258789 +UPS,2001-06-11,57.619998931884766 +UPS,2001-06-12,57.65999984741211 +UPS,2001-06-13,57.2400016784668 +UPS,2001-06-14,56.779998779296875 +UPS,2001-06-15,56.70000076293945 +UPS,2001-06-18,56.54999923706055 +UPS,2001-06-19,55.97999954223633 +UPS,2001-06-20,56.33000183105469 +UPS,2001-06-21,57.290000915527344 +UPS,2001-06-22,56.97999954223633 +UPS,2001-06-25,56.029998779296875 +UPS,2001-06-26,55.79999923706055 +UPS,2001-06-27,56.2400016784668 +UPS,2001-06-28,57.099998474121094 +UPS,2001-06-29,57.79999923706055 +UPS,2001-07-02,58.11000061035156 +UPS,2001-07-03,58.560001373291016 +UPS,2001-07-05,58.560001373291016 +UPS,2001-07-06,57.72999954223633 +UPS,2001-07-09,57.900001525878906 +UPS,2001-07-10,57.59000015258789 +UPS,2001-07-11,57.470001220703125 +UPS,2001-07-12,57.79999923706055 +UPS,2001-07-13,58.34000015258789 +UPS,2001-07-16,58.20000076293945 +UPS,2001-07-17,58.279998779296875 +UPS,2001-07-18,58.029998779296875 +UPS,2001-07-19,58.189998626708984 +UPS,2001-07-20,57.599998474121094 +UPS,2001-07-23,56.970001220703125 +UPS,2001-07-24,56.650001525878906 +UPS,2001-07-25,57.0 +UPS,2001-07-26,56.95000076293945 +UPS,2001-07-27,56.400001525878906 +UPS,2001-07-30,56.630001068115234 +UPS,2001-07-31,56.83000183105469 +UPS,2001-08-01,56.95000076293945 +UPS,2001-08-02,56.650001525878906 +UPS,2001-08-03,56.41999816894531 +UPS,2001-08-06,56.34000015258789 +UPS,2001-08-07,56.119998931884766 +UPS,2001-08-08,56.04999923706055 +UPS,2001-08-09,55.84000015258789 +UPS,2001-08-10,56.08000183105469 +UPS,2001-08-13,55.970001220703125 +UPS,2001-08-14,55.93000030517578 +UPS,2001-08-15,55.84000015258789 +UPS,2001-08-16,55.75 +UPS,2001-08-17,55.70000076293945 +UPS,2001-08-20,55.5099983215332 +UPS,2001-08-21,55.34000015258789 +UPS,2001-08-22,55.400001525878906 +UPS,2001-08-23,55.529998779296875 +UPS,2001-08-24,55.9900016784668 +UPS,2001-08-27,55.5 +UPS,2001-08-28,55.38999938964844 +UPS,2001-08-29,55.47999954223633 +UPS,2001-08-30,54.83000183105469 +UPS,2001-08-31,55.22999954223633 +UPS,2001-09-04,55.36000061035156 +UPS,2001-09-05,55.34000015258789 +UPS,2001-09-06,54.849998474121094 +UPS,2001-09-07,53.720001220703125 +UPS,2001-09-10,53.099998474121094 +UPS,2001-09-17,50.369998931884766 +UPS,2001-09-18,50.150001525878906 +UPS,2001-09-19,47.95000076293945 +UPS,2001-09-20,49.54999923706055 +UPS,2001-09-21,49.70000076293945 +UPS,2001-09-24,49.81999969482422 +UPS,2001-09-25,51.29999923706055 +UPS,2001-09-26,49.45000076293945 +UPS,2001-09-27,49.720001220703125 +UPS,2001-09-28,51.97999954223633 +UPS,2001-10-01,50.63999938964844 +UPS,2001-10-02,50.099998474121094 +UPS,2001-10-03,51.099998474121094 +UPS,2001-10-04,52.0 +UPS,2001-10-05,52.279998779296875 +UPS,2001-10-08,51.43000030517578 +UPS,2001-10-09,50.95000076293945 +UPS,2001-10-10,51.79999923706055 +UPS,2001-10-11,52.790000915527344 +UPS,2001-10-12,50.95000076293945 +UPS,2001-10-15,50.880001068115234 +UPS,2001-10-16,50.849998474121094 +UPS,2001-10-17,50.77000045776367 +UPS,2001-10-18,50.5099983215332 +UPS,2001-10-19,50.75 +UPS,2001-10-22,50.83000183105469 +UPS,2001-10-23,51.22999954223633 +UPS,2001-10-24,50.90999984741211 +UPS,2001-10-25,50.63999938964844 +UPS,2001-10-26,50.79999923706055 +UPS,2001-10-29,50.84000015258789 +UPS,2001-10-30,50.18000030517578 +UPS,2001-10-31,51.0 +UPS,2001-11-01,51.0 +UPS,2001-11-02,51.31999969482422 +UPS,2001-11-05,51.68000030517578 +UPS,2001-11-06,52.54999923706055 +UPS,2001-11-07,52.97999954223633 +UPS,2001-11-08,53.18000030517578 +UPS,2001-11-09,53.40999984741211 +UPS,2001-11-12,53.13999938964844 +UPS,2001-11-13,54.2400016784668 +UPS,2001-11-14,54.22999954223633 +UPS,2001-11-15,54.47999954223633 +UPS,2001-11-16,54.369998931884766 +UPS,2001-11-19,54.59000015258789 +UPS,2001-11-20,54.5099983215332 +UPS,2001-11-21,54.400001525878906 +UPS,2001-11-23,54.79999923706055 +UPS,2001-11-26,54.900001525878906 +UPS,2001-11-27,55.0 +UPS,2001-11-28,55.18000030517578 +UPS,2001-11-29,55.29999923706055 +UPS,2001-11-30,56.220001220703125 +UPS,2001-12-03,55.900001525878906 +UPS,2001-12-04,56.0 +UPS,2001-12-05,56.790000915527344 +UPS,2001-12-06,56.97999954223633 +UPS,2001-12-07,57.130001068115234 +UPS,2001-12-10,56.22999954223633 +UPS,2001-12-11,56.18000030517578 +UPS,2001-12-12,55.58000183105469 +UPS,2001-12-13,54.9900016784668 +UPS,2001-12-14,55.09000015258789 +UPS,2001-12-17,55.29999923706055 +UPS,2001-12-18,56.38999938964844 +UPS,2001-12-19,55.36000061035156 +UPS,2001-12-20,55.27000045776367 +UPS,2001-12-21,55.220001220703125 +UPS,2001-12-24,55.29999923706055 +UPS,2001-12-26,55.38999938964844 +UPS,2001-12-27,55.18000030517578 +UPS,2001-12-28,55.04999923706055 +UPS,2001-12-31,54.5 +UPS,2002-01-02,54.459999084472656 +UPS,2002-01-03,55.459999084472656 +UPS,2002-01-04,56.650001525878906 +UPS,2002-01-07,57.11000061035156 +UPS,2002-01-08,57.220001220703125 +UPS,2002-01-09,56.810001373291016 +UPS,2002-01-10,56.849998474121094 +UPS,2002-01-11,56.52000045776367 +UPS,2002-01-14,56.029998779296875 +UPS,2002-01-15,56.0 +UPS,2002-01-16,56.0 +UPS,2002-01-17,56.47999954223633 +UPS,2002-01-18,56.52000045776367 +UPS,2002-01-22,56.060001373291016 +UPS,2002-01-23,56.77000045776367 +UPS,2002-01-24,56.599998474121094 +UPS,2002-01-25,57.029998779296875 +UPS,2002-01-28,57.099998474121094 +UPS,2002-01-29,56.400001525878906 +UPS,2002-01-30,56.93000030517578 +UPS,2002-01-31,57.47999954223633 +UPS,2002-02-01,56.790000915527344 +UPS,2002-02-04,56.560001373291016 +UPS,2002-02-05,56.900001525878906 +UPS,2002-02-06,56.15999984741211 +UPS,2002-02-07,55.630001068115234 +UPS,2002-02-08,56.349998474121094 +UPS,2002-02-11,56.779998779296875 +UPS,2002-02-12,56.70000076293945 +UPS,2002-02-13,56.68000030517578 +UPS,2002-02-14,56.95000076293945 +UPS,2002-02-15,57.0 +UPS,2002-02-19,56.720001220703125 +UPS,2002-02-20,56.84000015258789 +UPS,2002-02-21,56.79999923706055 +UPS,2002-02-22,56.79999923706055 +UPS,2002-02-25,57.099998474121094 +UPS,2002-02-26,58.310001373291016 +UPS,2002-02-27,59.20000076293945 +UPS,2002-02-28,58.939998626708984 +UPS,2002-03-01,59.0 +UPS,2002-03-04,59.9900016784668 +UPS,2002-03-05,59.2599983215332 +UPS,2002-03-06,59.380001068115234 +UPS,2002-03-07,60.0 +UPS,2002-03-08,61.0 +UPS,2002-03-11,60.08000183105469 +UPS,2002-03-12,60.08000183105469 +UPS,2002-03-13,59.93000030517578 +UPS,2002-03-14,59.91999816894531 +UPS,2002-03-15,60.33000183105469 +UPS,2002-03-18,60.58000183105469 +UPS,2002-03-19,60.45000076293945 +UPS,2002-03-20,60.459999084472656 +UPS,2002-03-21,60.25 +UPS,2002-03-22,60.70000076293945 +UPS,2002-03-25,60.63999938964844 +UPS,2002-03-26,60.220001220703125 +UPS,2002-03-27,60.529998779296875 +UPS,2002-03-28,60.79999923706055 +UPS,2002-04-01,60.54999923706055 +UPS,2002-04-02,59.79999923706055 +UPS,2002-04-03,59.70000076293945 +UPS,2002-04-04,60.38999938964844 +UPS,2002-04-05,60.70000076293945 +UPS,2002-04-08,60.310001373291016 +UPS,2002-04-09,60.58000183105469 +UPS,2002-04-10,60.810001373291016 +UPS,2002-04-11,60.380001068115234 +UPS,2002-04-12,60.709999084472656 +UPS,2002-04-15,60.349998474121094 +UPS,2002-04-16,60.95000076293945 +UPS,2002-04-17,60.900001525878906 +UPS,2002-04-18,61.02000045776367 +UPS,2002-04-19,61.439998626708984 +UPS,2002-04-22,60.88999938964844 +UPS,2002-04-23,60.40999984741211 +UPS,2002-04-24,59.93000030517578 +UPS,2002-04-25,60.220001220703125 +UPS,2002-04-26,60.40999984741211 +UPS,2002-04-29,59.72999954223633 +UPS,2002-04-30,60.040000915527344 +UPS,2002-05-01,59.849998474121094 +UPS,2002-05-02,59.93000030517578 +UPS,2002-05-03,60.099998474121094 +UPS,2002-05-06,59.58000183105469 +UPS,2002-05-07,59.04999923706055 +UPS,2002-05-08,59.68000030517578 +UPS,2002-05-09,58.41999816894531 +UPS,2002-05-10,58.7400016784668 +UPS,2002-05-13,58.9900016784668 +UPS,2002-05-14,59.599998474121094 +UPS,2002-05-15,59.70000076293945 +UPS,2002-05-16,59.58000183105469 +UPS,2002-05-17,59.54999923706055 +UPS,2002-05-20,58.939998626708984 +UPS,2002-05-21,58.27000045776367 +UPS,2002-05-22,58.25 +UPS,2002-05-23,58.43000030517578 +UPS,2002-05-24,58.38999938964844 +UPS,2002-05-28,58.29999923706055 +UPS,2002-05-29,58.66999816894531 +UPS,2002-05-30,59.0 +UPS,2002-05-31,60.380001068115234 +UPS,2002-06-03,61.470001220703125 +UPS,2002-06-04,61.25 +UPS,2002-06-05,61.349998474121094 +UPS,2002-06-06,61.40999984741211 +UPS,2002-06-07,61.369998931884766 +UPS,2002-06-10,62.380001068115234 +UPS,2002-06-11,62.650001525878906 +UPS,2002-06-12,62.279998779296875 +UPS,2002-06-13,62.77000045776367 +UPS,2002-06-14,61.869998931884766 +UPS,2002-06-17,62.220001220703125 +UPS,2002-06-18,62.56999969482422 +UPS,2002-06-19,62.599998474121094 +UPS,2002-06-20,62.33000183105469 +UPS,2002-06-21,61.880001068115234 +UPS,2002-06-24,61.790000915527344 +UPS,2002-06-25,60.209999084472656 +UPS,2002-06-26,60.20000076293945 +UPS,2002-06-27,60.4900016784668 +UPS,2002-06-28,61.75 +UPS,2002-07-01,61.22999954223633 +UPS,2002-07-02,60.849998474121094 +UPS,2002-07-03,60.68000030517578 +UPS,2002-07-05,61.189998626708984 +UPS,2002-07-08,61.029998779296875 +UPS,2002-07-09,60.7400016784668 +UPS,2002-07-10,63.25 +UPS,2002-07-11,62.5 +UPS,2002-07-12,61.2599983215332 +UPS,2002-07-15,60.5 +UPS,2002-07-16,60.20000076293945 +UPS,2002-07-17,60.79999923706055 +UPS,2002-07-18,62.04999923706055 +UPS,2002-07-19,67.0 +UPS,2002-07-22,63.11000061035156 +UPS,2002-07-23,60.29999923706055 +UPS,2002-07-24,61.84000015258789 +UPS,2002-07-25,62.209999084472656 +UPS,2002-07-26,62.90999984741211 +UPS,2002-07-29,64.5 +UPS,2002-07-30,64.5 +UPS,2002-07-31,65.33999633789062 +UPS,2002-08-01,64.12000274658203 +UPS,2002-08-02,62.79999923706055 +UPS,2002-08-05,61.27000045776367 +UPS,2002-08-06,62.70000076293945 +UPS,2002-08-07,63.119998931884766 +UPS,2002-08-08,64.25 +UPS,2002-08-09,64.6500015258789 +UPS,2002-08-12,63.7599983215332 +UPS,2002-08-13,63.5099983215332 +UPS,2002-08-14,64.9000015258789 +UPS,2002-08-15,65.48999786376953 +UPS,2002-08-16,66.08999633789062 +UPS,2002-08-19,66.8499984741211 +UPS,2002-08-20,65.9000015258789 +UPS,2002-08-21,66.08999633789062 +UPS,2002-08-22,66.01000213623047 +UPS,2002-08-23,65.27999877929688 +UPS,2002-08-26,64.70999908447266 +UPS,2002-08-27,64.8499984741211 +UPS,2002-08-28,64.44999694824219 +UPS,2002-08-29,63.849998474121094 +UPS,2002-08-30,63.90999984741211 +UPS,2002-09-03,62.54999923706055 +UPS,2002-09-04,63.54999923706055 +UPS,2002-09-05,62.810001373291016 +UPS,2002-09-06,63.97999954223633 +UPS,2002-09-09,63.400001525878906 +UPS,2002-09-10,63.38999938964844 +UPS,2002-09-11,63.02000045776367 +UPS,2002-09-12,61.970001220703125 +UPS,2002-09-13,61.95000076293945 +UPS,2002-09-16,62.16999816894531 +UPS,2002-09-17,62.38999938964844 +UPS,2002-09-18,61.849998474121094 +UPS,2002-09-19,62.650001525878906 +UPS,2002-09-20,62.79999923706055 +UPS,2002-09-23,62.33000183105469 +UPS,2002-09-24,61.75 +UPS,2002-09-25,62.220001220703125 +UPS,2002-09-26,63.599998474121094 +UPS,2002-09-27,62.66999816894531 +UPS,2002-09-30,62.529998779296875 +UPS,2002-10-01,64.19999694824219 +UPS,2002-10-02,63.38999938964844 +UPS,2002-10-03,64.0 +UPS,2002-10-04,61.599998474121094 +UPS,2002-10-07,59.349998474121094 +UPS,2002-10-08,60.25 +UPS,2002-10-09,60.18000030517578 +UPS,2002-10-10,61.060001373291016 +UPS,2002-10-11,61.83000183105469 +UPS,2002-10-14,61.93000030517578 +UPS,2002-10-15,63.66999816894531 +UPS,2002-10-16,63.43000030517578 +UPS,2002-10-17,63.40999984741211 +UPS,2002-10-18,63.099998474121094 +UPS,2002-10-21,64.18000030517578 +UPS,2002-10-22,62.2599983215332 +UPS,2002-10-23,62.5 +UPS,2002-10-24,62.5 +UPS,2002-10-25,62.689998626708984 +UPS,2002-10-28,61.22999954223633 +UPS,2002-10-29,60.279998779296875 +UPS,2002-10-30,60.529998779296875 +UPS,2002-10-31,60.0099983215332 +UPS,2002-11-01,60.939998626708984 +UPS,2002-11-04,61.72999954223633 +UPS,2002-11-05,61.849998474121094 +UPS,2002-11-06,62.93000030517578 +UPS,2002-11-07,61.61000061035156 +UPS,2002-11-08,62.34000015258789 +UPS,2002-11-11,62.47999954223633 +UPS,2002-11-12,62.02000045776367 +UPS,2002-11-13,62.400001525878906 +UPS,2002-11-14,63.040000915527344 +UPS,2002-11-15,63.22999954223633 +UPS,2002-11-18,62.619998931884766 +UPS,2002-11-19,62.279998779296875 +UPS,2002-11-20,63.130001068115234 +UPS,2002-11-21,63.95000076293945 +UPS,2002-11-22,63.5 +UPS,2002-11-25,62.79999923706055 +UPS,2002-11-26,62.099998474121094 +UPS,2002-11-27,63.5 +UPS,2002-11-29,63.36000061035156 +UPS,2002-12-02,63.970001220703125 +UPS,2002-12-03,63.79999923706055 +UPS,2002-12-04,63.90999984741211 +UPS,2002-12-05,63.75 +UPS,2002-12-06,64.08000183105469 +UPS,2002-12-09,63.79999923706055 +UPS,2002-12-10,63.5 +UPS,2002-12-11,63.7400016784668 +UPS,2002-12-12,63.599998474121094 +UPS,2002-12-13,63.54999923706055 +UPS,2002-12-16,64.27999877929688 +UPS,2002-12-17,63.900001525878906 +UPS,2002-12-18,63.939998626708984 +UPS,2002-12-19,63.630001068115234 +UPS,2002-12-20,63.779998779296875 +UPS,2002-12-23,63.880001068115234 +UPS,2002-12-24,63.650001525878906 +UPS,2002-12-26,63.560001373291016 +UPS,2002-12-27,63.0099983215332 +UPS,2002-12-30,63.380001068115234 +UPS,2002-12-31,63.08000183105469 +UPS,2003-01-02,63.9900016784668 +UPS,2003-01-03,63.81999969482422 +UPS,2003-01-06,64.20999908447266 +UPS,2003-01-07,64.0 +UPS,2003-01-08,63.54999923706055 +UPS,2003-01-09,64.12999725341797 +UPS,2003-01-10,64.02999877929688 +UPS,2003-01-13,63.70000076293945 +UPS,2003-01-14,63.79999923706055 +UPS,2003-01-15,63.380001068115234 +UPS,2003-01-16,63.52000045776367 +UPS,2003-01-17,63.439998626708984 +UPS,2003-01-21,62.650001525878906 +UPS,2003-01-22,62.150001525878906 +UPS,2003-01-23,61.91999816894531 +UPS,2003-01-24,60.79999923706055 +UPS,2003-01-27,60.470001220703125 +UPS,2003-01-28,61.029998779296875 +UPS,2003-01-29,60.54999923706055 +UPS,2003-01-30,59.75 +UPS,2003-01-31,60.33000183105469 +UPS,2003-02-03,60.599998474121094 +UPS,2003-02-04,59.95000076293945 +UPS,2003-02-05,60.09000015258789 +UPS,2003-02-06,59.720001220703125 +UPS,2003-02-07,59.150001525878906 +UPS,2003-02-10,59.150001525878906 +UPS,2003-02-11,58.79999923706055 +UPS,2003-02-12,58.2400016784668 +UPS,2003-02-13,57.58000183105469 +UPS,2003-02-14,59.0 +UPS,2003-02-18,59.4900016784668 +UPS,2003-02-19,58.97999954223633 +UPS,2003-02-20,58.16999816894531 +UPS,2003-02-21,58.40999984741211 +UPS,2003-02-24,57.16999816894531 +UPS,2003-02-25,57.349998474121094 +UPS,2003-02-26,57.279998779296875 +UPS,2003-02-27,57.27000045776367 +UPS,2003-02-28,57.540000915527344 +UPS,2003-03-03,57.849998474121094 +UPS,2003-03-04,56.83000183105469 +UPS,2003-03-05,56.04999923706055 +UPS,2003-03-06,55.470001220703125 +UPS,2003-03-07,55.040000915527344 +UPS,2003-03-10,53.7400016784668 +UPS,2003-03-11,53.18000030517578 +UPS,2003-03-12,54.560001373291016 +UPS,2003-03-13,55.380001068115234 +UPS,2003-03-14,56.0 +UPS,2003-03-17,57.380001068115234 +UPS,2003-03-18,57.779998779296875 +UPS,2003-03-19,58.630001068115234 +UPS,2003-03-20,58.959999084472656 +UPS,2003-03-21,59.849998474121094 +UPS,2003-03-24,57.779998779296875 +UPS,2003-03-25,58.349998474121094 +UPS,2003-03-26,57.959999084472656 +UPS,2003-03-27,57.650001525878906 +UPS,2003-03-28,57.29999923706055 +UPS,2003-03-31,57.0 +UPS,2003-04-01,57.52000045776367 +UPS,2003-04-02,58.25 +UPS,2003-04-03,57.849998474121094 +UPS,2003-04-04,57.810001373291016 +UPS,2003-04-07,57.959999084472656 +UPS,2003-04-08,58.06999969482422 +UPS,2003-04-09,57.439998626708984 +UPS,2003-04-10,57.5 +UPS,2003-04-11,57.79999923706055 +UPS,2003-04-14,58.400001525878906 +UPS,2003-04-15,58.70000076293945 +UPS,2003-04-16,57.72999954223633 +UPS,2003-04-17,58.349998474121094 +UPS,2003-04-21,57.869998931884766 +UPS,2003-04-22,60.060001373291016 +UPS,2003-04-23,60.5 +UPS,2003-04-24,60.52000045776367 +UPS,2003-04-25,60.52000045776367 +UPS,2003-04-28,61.68000030517578 +UPS,2003-04-29,62.09000015258789 +UPS,2003-04-30,62.119998931884766 +UPS,2003-05-01,61.93000030517578 +UPS,2003-05-02,62.400001525878906 +UPS,2003-05-05,62.04999923706055 +UPS,2003-05-06,62.41999816894531 +UPS,2003-05-07,62.02000045776367 +UPS,2003-05-08,61.619998931884766 +UPS,2003-05-09,61.91999816894531 +UPS,2003-05-12,62.5 +UPS,2003-05-13,62.400001525878906 +UPS,2003-05-14,62.33000183105469 +UPS,2003-05-15,63.099998474121094 +UPS,2003-05-16,62.04999923706055 +UPS,2003-05-19,61.9900016784668 +UPS,2003-05-20,61.75 +UPS,2003-05-21,61.779998779296875 +UPS,2003-05-22,61.599998474121094 +UPS,2003-05-23,61.650001525878906 +UPS,2003-05-27,62.029998779296875 +UPS,2003-05-28,61.83000183105469 +UPS,2003-05-29,61.810001373291016 +UPS,2003-05-30,62.43000030517578 +UPS,2003-06-02,62.959999084472656 +UPS,2003-06-03,63.279998779296875 +UPS,2003-06-04,63.849998474121094 +UPS,2003-06-05,63.650001525878906 +UPS,2003-06-06,63.61000061035156 +UPS,2003-06-09,63.2599983215332 +UPS,2003-06-10,63.63999938964844 +UPS,2003-06-11,63.939998626708984 +UPS,2003-06-12,63.79999923706055 +UPS,2003-06-13,63.66999816894531 +UPS,2003-06-16,64.19000244140625 +UPS,2003-06-17,64.0 +UPS,2003-06-18,63.869998931884766 +UPS,2003-06-19,63.70000076293945 +UPS,2003-06-20,64.19000244140625 +UPS,2003-06-23,63.81999969482422 +UPS,2003-06-24,63.599998474121094 +UPS,2003-06-25,62.869998931884766 +UPS,2003-06-26,63.54999923706055 +UPS,2003-06-27,63.0 +UPS,2003-06-30,63.70000076293945 +UPS,2003-07-01,64.0999984741211 +UPS,2003-07-02,64.25 +UPS,2003-07-03,63.91999816894531 +UPS,2003-07-07,64.38999938964844 +UPS,2003-07-08,64.76000213623047 +UPS,2003-07-09,64.58000183105469 +UPS,2003-07-10,64.4800033569336 +UPS,2003-07-11,64.19999694824219 +UPS,2003-07-14,64.19999694824219 +UPS,2003-07-15,64.02999877929688 +UPS,2003-07-16,63.88999938964844 +UPS,2003-07-17,63.95000076293945 +UPS,2003-07-18,64.37000274658203 +UPS,2003-07-21,64.79000091552734 +UPS,2003-07-22,64.2300033569336 +UPS,2003-07-23,64.22000122070312 +UPS,2003-07-24,63.70000076293945 +UPS,2003-07-25,63.959999084472656 +UPS,2003-07-28,63.97999954223633 +UPS,2003-07-29,63.58000183105469 +UPS,2003-07-30,63.47999954223633 +UPS,2003-07-31,63.08000183105469 +UPS,2003-08-01,63.04999923706055 +UPS,2003-08-04,62.86000061035156 +UPS,2003-08-05,62.599998474121094 +UPS,2003-08-06,62.349998474121094 +UPS,2003-08-07,62.91999816894531 +UPS,2003-08-08,63.220001220703125 +UPS,2003-08-11,63.40999984741211 +UPS,2003-08-12,63.5099983215332 +UPS,2003-08-13,63.349998474121094 +UPS,2003-08-14,63.70000076293945 +UPS,2003-08-15,63.97999954223633 +UPS,2003-08-18,63.95000076293945 +UPS,2003-08-19,63.849998474121094 +UPS,2003-08-20,63.86000061035156 +UPS,2003-08-21,63.63999938964844 +UPS,2003-08-22,63.720001220703125 +UPS,2003-08-25,63.31999969482422 +UPS,2003-08-26,63.400001525878906 +UPS,2003-08-27,62.88999938964844 +UPS,2003-08-28,62.7400016784668 +UPS,2003-08-29,62.7599983215332 +UPS,2003-09-02,63.2599983215332 +UPS,2003-09-03,63.34000015258789 +UPS,2003-09-04,63.20000076293945 +UPS,2003-09-05,63.189998626708984 +UPS,2003-09-08,62.95000076293945 +UPS,2003-09-09,62.599998474121094 +UPS,2003-09-10,62.13999938964844 +UPS,2003-09-11,61.79999923706055 +UPS,2003-09-12,61.5099983215332 +UPS,2003-09-15,62.61000061035156 +UPS,2003-09-16,63.959999084472656 +UPS,2003-09-17,64.05999755859375 +UPS,2003-09-18,64.72000122070312 +UPS,2003-09-19,64.5199966430664 +UPS,2003-09-22,64.0 +UPS,2003-09-23,64.30000305175781 +UPS,2003-09-24,63.7400016784668 +UPS,2003-09-25,63.84000015258789 +UPS,2003-09-26,63.91999816894531 +UPS,2003-09-29,64.13999938964844 +UPS,2003-09-30,63.79999923706055 +UPS,2003-10-01,64.3499984741211 +UPS,2003-10-02,64.47000122070312 +UPS,2003-10-03,65.0 +UPS,2003-10-06,65.0999984741211 +UPS,2003-10-07,65.37999725341797 +UPS,2003-10-08,65.31999969482422 +UPS,2003-10-09,66.06999969482422 +UPS,2003-10-10,66.02999877929688 +UPS,2003-10-13,66.47000122070312 +UPS,2003-10-14,67.4000015258789 +UPS,2003-10-15,67.69000244140625 +UPS,2003-10-16,68.63999938964844 +UPS,2003-10-17,68.4800033569336 +UPS,2003-10-20,68.75 +UPS,2003-10-21,68.97000122070312 +UPS,2003-10-22,68.87999725341797 +UPS,2003-10-23,69.43000030517578 +UPS,2003-10-24,69.91000366210938 +UPS,2003-10-27,69.6500015258789 +UPS,2003-10-28,70.33000183105469 +UPS,2003-10-29,70.61000061035156 +UPS,2003-10-30,71.62000274658203 +UPS,2003-10-31,72.5199966430664 +UPS,2003-11-03,72.29000091552734 +UPS,2003-11-04,72.5 +UPS,2003-11-05,72.37000274658203 +UPS,2003-11-06,72.9000015258789 +UPS,2003-11-07,73.13999938964844 +UPS,2003-11-10,72.69999694824219 +UPS,2003-11-11,72.19999694824219 +UPS,2003-11-12,72.83000183105469 +UPS,2003-11-13,72.80999755859375 +UPS,2003-11-14,72.44000244140625 +UPS,2003-11-17,72.41000366210938 +UPS,2003-11-18,72.08999633789062 +UPS,2003-11-19,72.37999725341797 +UPS,2003-11-20,71.93000030517578 +UPS,2003-11-21,71.06999969482422 +UPS,2003-11-24,72.48999786376953 +UPS,2003-11-25,72.77999877929688 +UPS,2003-11-26,72.83999633789062 +UPS,2003-11-28,72.7699966430664 +UPS,2003-12-01,73.48999786376953 +UPS,2003-12-02,72.83999633789062 +UPS,2003-12-03,73.04000091552734 +UPS,2003-12-04,73.58000183105469 +UPS,2003-12-05,73.22000122070312 +UPS,2003-12-08,73.41000366210938 +UPS,2003-12-09,73.12999725341797 +UPS,2003-12-10,72.83000183105469 +UPS,2003-12-11,72.94999694824219 +UPS,2003-12-12,73.38999938964844 +UPS,2003-12-15,73.30000305175781 +UPS,2003-12-16,73.63999938964844 +UPS,2003-12-17,73.54000091552734 +UPS,2003-12-18,73.54000091552734 +UPS,2003-12-19,73.73999786376953 +UPS,2003-12-22,74.26000213623047 +UPS,2003-12-23,74.44000244140625 +UPS,2003-12-24,74.44999694824219 +UPS,2003-12-26,74.66000366210938 +UPS,2003-12-29,74.80999755859375 +UPS,2003-12-30,74.1500015258789 +UPS,2003-12-31,74.55000305175781 +UPS,2004-01-02,73.6500015258789 +UPS,2004-01-05,73.93000030517578 +UPS,2004-01-06,73.4800033569336 +UPS,2004-01-07,73.23999786376953 +UPS,2004-01-08,72.63999938964844 +UPS,2004-01-09,71.87999725341797 +UPS,2004-01-12,72.22000122070312 +UPS,2004-01-13,71.91000366210938 +UPS,2004-01-14,72.45999908447266 +UPS,2004-01-15,72.33999633789062 +UPS,2004-01-16,73.0 +UPS,2004-01-20,72.0999984741211 +UPS,2004-01-21,72.30000305175781 +UPS,2004-01-22,72.33000183105469 +UPS,2004-01-23,72.27999877929688 +UPS,2004-01-26,73.05999755859375 +UPS,2004-01-27,72.79000091552734 +UPS,2004-01-28,72.44000244140625 +UPS,2004-01-29,72.51000213623047 +UPS,2004-01-30,71.2699966430664 +UPS,2004-02-02,71.08999633789062 +UPS,2004-02-03,71.0 +UPS,2004-02-04,71.08999633789062 +UPS,2004-02-05,70.80000305175781 +UPS,2004-02-06,71.3499984741211 +UPS,2004-02-09,71.04000091552734 +UPS,2004-02-10,71.05999755859375 +UPS,2004-02-11,71.79000091552734 +UPS,2004-02-12,71.11000061035156 +UPS,2004-02-13,70.81999969482422 +UPS,2004-02-17,71.23999786376953 +UPS,2004-02-18,71.19000244140625 +UPS,2004-02-19,70.41999816894531 +UPS,2004-02-20,70.16000366210938 +UPS,2004-02-23,69.63999938964844 +UPS,2004-02-24,69.94999694824219 +UPS,2004-02-25,69.8499984741211 +UPS,2004-02-26,70.83000183105469 +UPS,2004-02-27,70.62999725341797 +UPS,2004-03-01,69.8499984741211 +UPS,2004-03-02,69.47000122070312 +UPS,2004-03-03,68.94999694824219 +UPS,2004-03-04,69.37000274658203 +UPS,2004-03-05,69.63999938964844 +UPS,2004-03-08,69.08999633789062 +UPS,2004-03-09,68.9000015258789 +UPS,2004-03-10,68.55000305175781 +UPS,2004-03-11,68.12999725341797 +UPS,2004-03-12,68.94999694824219 +UPS,2004-03-15,67.9800033569336 +UPS,2004-03-16,68.06999969482422 +UPS,2004-03-17,69.47000122070312 +UPS,2004-03-18,69.73999786376953 +UPS,2004-03-19,68.91999816894531 +UPS,2004-03-22,68.33999633789062 +UPS,2004-03-23,68.31999969482422 +UPS,2004-03-24,68.36000061035156 +UPS,2004-03-25,69.52999877929688 +UPS,2004-03-26,69.06999969482422 +UPS,2004-03-29,69.79000091552734 +UPS,2004-03-30,69.83999633789062 +UPS,2004-03-31,69.83999633789062 +UPS,2004-04-01,70.04000091552734 +UPS,2004-04-02,70.47000122070312 +UPS,2004-04-05,70.30000305175781 +UPS,2004-04-06,70.69000244140625 +UPS,2004-04-07,70.31999969482422 +UPS,2004-04-08,70.47000122070312 +UPS,2004-04-12,70.43000030517578 +UPS,2004-04-13,70.13999938964844 +UPS,2004-04-14,70.83999633789062 +UPS,2004-04-15,71.33000183105469 +UPS,2004-04-16,71.62000274658203 +UPS,2004-04-19,71.08000183105469 +UPS,2004-04-20,70.41999816894531 +UPS,2004-04-21,71.19999694824219 +UPS,2004-04-22,71.94000244140625 +UPS,2004-04-23,71.80000305175781 +UPS,2004-04-26,71.54000091552734 +UPS,2004-04-27,71.55999755859375 +UPS,2004-04-28,70.86000061035156 +UPS,2004-04-29,70.3499984741211 +UPS,2004-04-30,70.1500015258789 +UPS,2004-05-03,70.69999694824219 +UPS,2004-05-04,70.23999786376953 +UPS,2004-05-05,70.44999694824219 +UPS,2004-05-06,70.3499984741211 +UPS,2004-05-07,69.69000244140625 +UPS,2004-05-10,69.27999877929688 +UPS,2004-05-11,69.8499984741211 +UPS,2004-05-12,69.80999755859375 +UPS,2004-05-13,69.2699966430664 +UPS,2004-05-14,69.37000274658203 +UPS,2004-05-17,69.36000061035156 +UPS,2004-05-18,69.44999694824219 +UPS,2004-05-19,69.13999938964844 +UPS,2004-05-20,68.95999908447266 +UPS,2004-05-21,69.12000274658203 +UPS,2004-05-24,69.5 +UPS,2004-05-25,70.75 +UPS,2004-05-26,70.97000122070312 +UPS,2004-05-27,71.51000213623047 +UPS,2004-05-28,71.72000122070312 +UPS,2004-06-01,71.52999877929688 +UPS,2004-06-02,71.97000122070312 +UPS,2004-06-03,71.76000213623047 +UPS,2004-06-04,71.73999786376953 +UPS,2004-06-07,72.75 +UPS,2004-06-08,73.1500015258789 +UPS,2004-06-09,72.73999786376953 +UPS,2004-06-10,73.19000244140625 +UPS,2004-06-14,72.87000274658203 +UPS,2004-06-15,73.13999938964844 +UPS,2004-06-16,73.13999938964844 +UPS,2004-06-17,72.88999938964844 +UPS,2004-06-18,73.41999816894531 +UPS,2004-06-21,73.63999938964844 +UPS,2004-06-22,74.11000061035156 +UPS,2004-06-23,74.58000183105469 +UPS,2004-06-24,74.37000274658203 +UPS,2004-06-25,74.7699966430664 +UPS,2004-06-28,74.91999816894531 +UPS,2004-06-29,74.98999786376953 +UPS,2004-06-30,75.16999816894531 +UPS,2004-07-01,74.77999877929688 +UPS,2004-07-02,74.2699966430664 +UPS,2004-07-06,73.76000213623047 +UPS,2004-07-07,73.63999938964844 +UPS,2004-07-08,72.69999694824219 +UPS,2004-07-09,73.05999755859375 +UPS,2004-07-12,72.97000122070312 +UPS,2004-07-13,73.23999786376953 +UPS,2004-07-14,73.22000122070312 +UPS,2004-07-15,74.05000305175781 +UPS,2004-07-16,73.79000091552734 +UPS,2004-07-19,73.48999786376953 +UPS,2004-07-20,74.0999984741211 +UPS,2004-07-21,73.05999755859375 +UPS,2004-07-22,72.62999725341797 +UPS,2004-07-23,71.41000366210938 +UPS,2004-07-26,71.30000305175781 +UPS,2004-07-27,71.01000213623047 +UPS,2004-07-28,71.0999984741211 +UPS,2004-07-29,72.12999725341797 +UPS,2004-07-30,71.95999908447266 +UPS,2004-08-02,72.54000091552734 +UPS,2004-08-03,72.66000366210938 +UPS,2004-08-04,72.80999755859375 +UPS,2004-08-05,71.12999725341797 +UPS,2004-08-06,70.26000213623047 +UPS,2004-08-09,70.51000213623047 +UPS,2004-08-10,71.1500015258789 +UPS,2004-08-11,70.41000366210938 +UPS,2004-08-12,69.70999908447266 +UPS,2004-08-13,69.25 +UPS,2004-08-16,70.62999725341797 +UPS,2004-08-17,70.5 +UPS,2004-08-18,71.25 +UPS,2004-08-19,70.75 +UPS,2004-08-20,71.30999755859375 +UPS,2004-08-23,71.54000091552734 +UPS,2004-08-24,72.18000030517578 +UPS,2004-08-25,72.69999694824219 +UPS,2004-08-26,72.77999877929688 +UPS,2004-08-27,72.7699966430664 +UPS,2004-08-30,72.5999984741211 +UPS,2004-08-31,73.05000305175781 +UPS,2004-09-01,72.87000274658203 +UPS,2004-09-02,73.29000091552734 +UPS,2004-09-03,73.04000091552734 +UPS,2004-09-07,73.66999816894531 +UPS,2004-09-08,73.72000122070312 +UPS,2004-09-09,73.22000122070312 +UPS,2004-09-10,73.7699966430664 +UPS,2004-09-13,73.55000305175781 +UPS,2004-09-14,74.0 +UPS,2004-09-15,73.8499984741211 +UPS,2004-09-16,74.0199966430664 +UPS,2004-09-17,75.04000091552734 +UPS,2004-09-20,75.05999755859375 +UPS,2004-09-21,75.02999877929688 +UPS,2004-09-22,73.38999938964844 +UPS,2004-09-23,72.83000183105469 +UPS,2004-09-24,73.5999984741211 +UPS,2004-09-27,74.12000274658203 +UPS,2004-09-28,74.52999877929688 +UPS,2004-09-29,75.55999755859375 +UPS,2004-09-30,75.91999816894531 +UPS,2004-10-01,76.76000213623047 +UPS,2004-10-04,77.2699966430664 +UPS,2004-10-05,76.97000122070312 +UPS,2004-10-06,77.18000030517578 +UPS,2004-10-07,76.43000030517578 +UPS,2004-10-08,76.02999877929688 +UPS,2004-10-11,76.30000305175781 +UPS,2004-10-12,76.69000244140625 +UPS,2004-10-13,76.4000015258789 +UPS,2004-10-14,76.19999694824219 +UPS,2004-10-15,77.73999786376953 +UPS,2004-10-18,78.44999694824219 +UPS,2004-10-19,77.70999908447266 +UPS,2004-10-20,77.80000305175781 +UPS,2004-10-21,78.05000305175781 +UPS,2004-10-22,76.48999786376953 +UPS,2004-10-25,77.19999694824219 +UPS,2004-10-26,78.41000366210938 +UPS,2004-10-27,78.94999694824219 +UPS,2004-10-28,78.93000030517578 +UPS,2004-10-29,79.18000030517578 +UPS,2004-11-01,78.69999694824219 +UPS,2004-11-02,79.01000213623047 +UPS,2004-11-03,79.80000305175781 +UPS,2004-11-04,81.55000305175781 +UPS,2004-11-05,81.76000213623047 +UPS,2004-11-08,82.30000305175781 +UPS,2004-11-09,82.23999786376953 +UPS,2004-11-10,82.66999816894531 +UPS,2004-11-11,83.87000274658203 +UPS,2004-11-12,84.55000305175781 +UPS,2004-11-15,83.73999786376953 +UPS,2004-11-16,82.75 +UPS,2004-11-17,83.3499984741211 +UPS,2004-11-18,83.56999969482422 +UPS,2004-11-19,83.08000183105469 +UPS,2004-11-22,83.9000015258789 +UPS,2004-11-23,83.80000305175781 +UPS,2004-11-24,83.51000213623047 +UPS,2004-11-26,83.63999938964844 +UPS,2004-11-29,84.01000213623047 +UPS,2004-11-30,84.1500015258789 +UPS,2004-12-01,85.3499984741211 +UPS,2004-12-02,85.58999633789062 +UPS,2004-12-03,85.62999725341797 +UPS,2004-12-06,85.88999938964844 +UPS,2004-12-07,85.88999938964844 +UPS,2004-12-08,87.02999877929688 +UPS,2004-12-09,87.52999877929688 +UPS,2004-12-10,86.61000061035156 +UPS,2004-12-13,87.3499984741211 +UPS,2004-12-14,86.76000213623047 +UPS,2004-12-15,86.25 +UPS,2004-12-16,85.9000015258789 +UPS,2004-12-17,85.9000015258789 +UPS,2004-12-20,85.58000183105469 +UPS,2004-12-21,86.4800033569336 +UPS,2004-12-22,86.69999694824219 +UPS,2004-12-23,86.68000030517578 +UPS,2004-12-27,85.27999877929688 +UPS,2004-12-28,85.87000274658203 +UPS,2004-12-29,85.72000122070312 +UPS,2004-12-30,85.5199966430664 +UPS,2004-12-31,85.45999908447266 +UPS,2005-01-03,85.0 +UPS,2005-01-04,83.91999816894531 +UPS,2005-01-05,83.75 +UPS,2005-01-06,83.66000366210938 +UPS,2005-01-07,83.5 +UPS,2005-01-10,83.62000274658203 +UPS,2005-01-11,83.30000305175781 +UPS,2005-01-12,77.18000030517578 +UPS,2005-01-13,76.0999984741211 +UPS,2005-01-14,75.94999694824219 +UPS,2005-01-18,75.30000305175781 +UPS,2005-01-19,75.56999969482422 +UPS,2005-01-20,75.22000122070312 +UPS,2005-01-21,74.98999786376953 +UPS,2005-01-24,75.4000015258789 +UPS,2005-01-25,76.08999633789062 +UPS,2005-01-26,75.5 +UPS,2005-01-27,74.01000213623047 +UPS,2005-01-28,74.0999984741211 +UPS,2005-01-31,74.68000030517578 +UPS,2005-02-01,75.2300033569336 +UPS,2005-02-02,75.19999694824219 +UPS,2005-02-03,74.81999969482422 +UPS,2005-02-04,74.0999984741211 +UPS,2005-02-07,74.13999938964844 +UPS,2005-02-08,74.08000183105469 +UPS,2005-02-09,73.80000305175781 +UPS,2005-02-10,74.51000213623047 +UPS,2005-02-11,75.19999694824219 +UPS,2005-02-14,75.0 +UPS,2005-02-15,77.0199966430664 +UPS,2005-02-16,78.87000274658203 +UPS,2005-02-17,77.66999816894531 +UPS,2005-02-18,77.22000122070312 +UPS,2005-02-22,76.2300033569336 +UPS,2005-02-23,76.6500015258789 +UPS,2005-02-24,77.4000015258789 +UPS,2005-02-25,77.19000244140625 +UPS,2005-02-28,77.48999786376953 +UPS,2005-03-01,77.41999816894531 +UPS,2005-03-02,76.91000366210938 +UPS,2005-03-03,77.25 +UPS,2005-03-04,77.91000366210938 +UPS,2005-03-07,78.37999725341797 +UPS,2005-03-08,78.55000305175781 +UPS,2005-03-09,77.11000061035156 +UPS,2005-03-10,76.95999908447266 +UPS,2005-03-11,76.05999755859375 +UPS,2005-03-14,76.54000091552734 +UPS,2005-03-15,75.37999725341797 +UPS,2005-03-16,74.41000366210938 +UPS,2005-03-17,74.52999877929688 +UPS,2005-03-18,73.5 +UPS,2005-03-21,73.4800033569336 +UPS,2005-03-22,73.0 +UPS,2005-03-23,72.26000213623047 +UPS,2005-03-24,72.19999694824219 +UPS,2005-03-28,72.41999816894531 +UPS,2005-03-29,71.86000061035156 +UPS,2005-03-30,73.36000061035156 +UPS,2005-03-31,72.73999786376953 +UPS,2005-04-01,71.9000015258789 +UPS,2005-04-04,72.3499984741211 +UPS,2005-04-05,73.0 +UPS,2005-04-06,73.04000091552734 +UPS,2005-04-07,72.91999816894531 +UPS,2005-04-08,71.69999694824219 +UPS,2005-04-11,72.0 +UPS,2005-04-12,72.6500015258789 +UPS,2005-04-13,71.02999877929688 +UPS,2005-04-14,69.91999816894531 +UPS,2005-04-15,68.75 +UPS,2005-04-18,68.87000274658203 +UPS,2005-04-19,68.16999816894531 +UPS,2005-04-20,67.26000213623047 +UPS,2005-04-21,70.55999755859375 +UPS,2005-04-22,67.9000015258789 +UPS,2005-04-25,69.0 +UPS,2005-04-26,68.48999786376953 +UPS,2005-04-27,69.91000366210938 +UPS,2005-04-28,69.7699966430664 +UPS,2005-04-29,71.30999755859375 +UPS,2005-05-02,71.9800033569336 +UPS,2005-05-03,71.6500015258789 +UPS,2005-05-04,71.61000061035156 +UPS,2005-05-05,71.6500015258789 +UPS,2005-05-06,71.5199966430664 +UPS,2005-05-09,72.06999969482422 +UPS,2005-05-10,71.62999725341797 +UPS,2005-05-11,73.8499984741211 +UPS,2005-05-12,72.54000091552734 +UPS,2005-05-13,72.1500015258789 +UPS,2005-05-16,73.18000030517578 +UPS,2005-05-17,73.91999816894531 +UPS,2005-05-18,74.9000015258789 +UPS,2005-05-19,75.16000366210938 +UPS,2005-05-20,74.98999786376953 +UPS,2005-05-23,75.30999755859375 +UPS,2005-05-24,75.41000366210938 +UPS,2005-05-25,74.9000015258789 +UPS,2005-05-26,74.94999694824219 +UPS,2005-05-27,74.69000244140625 +UPS,2005-05-31,73.6500015258789 +UPS,2005-06-01,73.6500015258789 +UPS,2005-06-02,73.63999938964844 +UPS,2005-06-03,72.81999969482422 +UPS,2005-06-06,72.86000061035156 +UPS,2005-06-07,73.0199966430664 +UPS,2005-06-08,72.36000061035156 +UPS,2005-06-09,71.19999694824219 +UPS,2005-06-10,70.95999908447266 +UPS,2005-06-13,70.16999816894531 +UPS,2005-06-14,70.04000091552734 +UPS,2005-06-15,69.8499984741211 +UPS,2005-06-16,70.48999786376953 +UPS,2005-06-17,70.9800033569336 +UPS,2005-06-20,70.69999694824219 +UPS,2005-06-21,70.55999755859375 +UPS,2005-06-22,70.2300033569336 +UPS,2005-06-23,68.91000366210938 +UPS,2005-06-24,68.5999984741211 +UPS,2005-06-27,68.4000015258789 +UPS,2005-06-28,69.81999969482422 +UPS,2005-06-29,69.37999725341797 +UPS,2005-06-30,69.16000366210938 +UPS,2005-07-01,69.20999908447266 +UPS,2005-07-05,68.91999816894531 +UPS,2005-07-06,67.70999908447266 +UPS,2005-07-07,68.69999694824219 +UPS,2005-07-08,69.94999694824219 +UPS,2005-07-11,69.79000091552734 +UPS,2005-07-12,69.79000091552734 +UPS,2005-07-13,69.95999908447266 +UPS,2005-07-14,70.66999816894531 +UPS,2005-07-15,70.1500015258789 +UPS,2005-07-18,69.97000122070312 +UPS,2005-07-19,70.1500015258789 +UPS,2005-07-20,72.81999969482422 +UPS,2005-07-21,72.33999633789062 +UPS,2005-07-22,72.91999816894531 +UPS,2005-07-25,72.69999694824219 +UPS,2005-07-26,73.41999816894531 +UPS,2005-07-27,73.19999694824219 +UPS,2005-07-28,73.7300033569336 +UPS,2005-07-29,72.97000122070312 +UPS,2005-08-01,73.02999877929688 +UPS,2005-08-02,73.41999816894531 +UPS,2005-08-03,74.12999725341797 +UPS,2005-08-04,73.7300033569336 +UPS,2005-08-05,73.44000244140625 +UPS,2005-08-08,73.05000305175781 +UPS,2005-08-09,73.16000366210938 +UPS,2005-08-10,73.05999755859375 +UPS,2005-08-11,73.22000122070312 +UPS,2005-08-12,73.05999755859375 +UPS,2005-08-15,73.0 +UPS,2005-08-16,72.13999938964844 +UPS,2005-08-17,72.30999755859375 +UPS,2005-08-18,71.77999877929688 +UPS,2005-08-19,71.4800033569336 +UPS,2005-08-22,72.3499984741211 +UPS,2005-08-23,72.11000061035156 +UPS,2005-08-24,71.94999694824219 +UPS,2005-08-25,71.91000366210938 +UPS,2005-08-26,71.33000183105469 +UPS,2005-08-29,71.19999694824219 +UPS,2005-08-30,70.41999816894531 +UPS,2005-08-31,70.88999938964844 +UPS,2005-09-01,69.6500015258789 +UPS,2005-09-02,68.9800033569336 +UPS,2005-09-06,70.05000305175781 +UPS,2005-09-07,69.7300033569336 +UPS,2005-09-08,68.83000183105469 +UPS,2005-09-09,68.5 +UPS,2005-09-12,68.51000213623047 +UPS,2005-09-13,68.43000030517578 +UPS,2005-09-14,68.30000305175781 +UPS,2005-09-15,68.45999908447266 +UPS,2005-09-16,68.9800033569336 +UPS,2005-09-19,67.26000213623047 +UPS,2005-09-20,66.86000061035156 +UPS,2005-09-21,67.91999816894531 +UPS,2005-09-22,68.5999984741211 +UPS,2005-09-23,68.37000274658203 +UPS,2005-09-26,68.27999877929688 +UPS,2005-09-27,68.5 +UPS,2005-09-28,68.94000244140625 +UPS,2005-09-29,70.37000274658203 +UPS,2005-09-30,69.12999725341797 +UPS,2005-10-03,69.31999969482422 +UPS,2005-10-04,68.3499984741211 +UPS,2005-10-05,66.9000015258789 +UPS,2005-10-06,68.30000305175781 +UPS,2005-10-07,68.44000244140625 +UPS,2005-10-10,68.83000183105469 +UPS,2005-10-11,69.45999908447266 +UPS,2005-10-12,68.72000122070312 +UPS,2005-10-13,68.12999725341797 +UPS,2005-10-14,70.01000213623047 +UPS,2005-10-17,70.4000015258789 +UPS,2005-10-18,69.4800033569336 +UPS,2005-10-19,70.83000183105469 +UPS,2005-10-20,72.44000244140625 +UPS,2005-10-21,71.68000030517578 +UPS,2005-10-24,73.88999938964844 +UPS,2005-10-25,73.5199966430664 +UPS,2005-10-26,72.80000305175781 +UPS,2005-10-27,71.97000122070312 +UPS,2005-10-28,72.81999969482422 +UPS,2005-10-31,72.94000244140625 +UPS,2005-11-01,72.80000305175781 +UPS,2005-11-02,73.87999725341797 +UPS,2005-11-03,74.26000213623047 +UPS,2005-11-04,74.0999984741211 +UPS,2005-11-07,74.80999755859375 +UPS,2005-11-08,74.69000244140625 +UPS,2005-11-09,74.69999694824219 +UPS,2005-11-10,75.69000244140625 +UPS,2005-11-11,76.26000213623047 +UPS,2005-11-14,77.18000030517578 +UPS,2005-11-15,75.55999755859375 +UPS,2005-11-16,75.44000244140625 +UPS,2005-11-17,76.81999969482422 +UPS,2005-11-18,78.1500015258789 +UPS,2005-11-21,78.19000244140625 +UPS,2005-11-22,79.77999877929688 +UPS,2005-11-23,79.22000122070312 +UPS,2005-11-25,79.54000091552734 +UPS,2005-11-28,78.7699966430664 +UPS,2005-11-29,78.48999786376953 +UPS,2005-11-30,77.9000015258789 +UPS,2005-12-01,78.06999969482422 +UPS,2005-12-02,77.44999694824219 +UPS,2005-12-05,76.04000091552734 +UPS,2005-12-06,77.16000366210938 +UPS,2005-12-07,77.19999694824219 +UPS,2005-12-08,75.0199966430664 +UPS,2005-12-09,75.79000091552734 +UPS,2005-12-12,75.58999633789062 +UPS,2005-12-13,75.4000015258789 +UPS,2005-12-14,76.12999725341797 +UPS,2005-12-15,76.2699966430664 +UPS,2005-12-16,76.0199966430664 +UPS,2005-12-19,75.06999969482422 +UPS,2005-12-20,75.2300033569336 +UPS,2005-12-21,76.62000274658203 +UPS,2005-12-22,76.83999633789062 +UPS,2005-12-23,77.13999938964844 +UPS,2005-12-27,76.5999984741211 +UPS,2005-12-28,76.4000015258789 +UPS,2005-12-29,75.86000061035156 +UPS,2005-12-30,75.1500015258789 +UPS,2006-01-03,75.55000305175781 +UPS,2006-01-04,75.6500015258789 +UPS,2006-01-05,75.68000030517578 +UPS,2006-01-06,75.2300033569336 +UPS,2006-01-09,76.1500015258789 +UPS,2006-01-10,75.73999786376953 +UPS,2006-01-11,75.3499984741211 +UPS,2006-01-12,74.66999816894531 +UPS,2006-01-13,74.5 +UPS,2006-01-17,74.91999816894531 +UPS,2006-01-18,75.58999633789062 +UPS,2006-01-19,76.58000183105469 +UPS,2006-01-20,75.23999786376953 +UPS,2006-01-23,75.20999908447266 +UPS,2006-01-24,76.1500015258789 +UPS,2006-01-25,76.76000213623047 +UPS,2006-01-26,75.55000305175781 +UPS,2006-01-27,75.4000015258789 +UPS,2006-01-30,74.9000015258789 +UPS,2006-01-31,74.91000366210938 +UPS,2006-02-01,74.76000213623047 +UPS,2006-02-02,73.70999908447266 +UPS,2006-02-03,73.05999755859375 +UPS,2006-02-06,73.48999786376953 +UPS,2006-02-07,72.79000091552734 +UPS,2006-02-08,73.87999725341797 +UPS,2006-02-09,73.7699966430664 +UPS,2006-02-10,74.77999877929688 +UPS,2006-02-13,75.02999877929688 +UPS,2006-02-14,75.91999816894531 +UPS,2006-02-15,76.30000305175781 +UPS,2006-02-16,76.0999984741211 +UPS,2006-02-17,76.25 +UPS,2006-02-21,75.25 +UPS,2006-02-22,75.87000274658203 +UPS,2006-02-23,75.2699966430664 +UPS,2006-02-24,75.31999969482422 +UPS,2006-02-27,75.94999694824219 +UPS,2006-02-28,74.70999908447266 +UPS,2006-03-01,75.31999969482422 +UPS,2006-03-02,74.94999694824219 +UPS,2006-03-03,75.51000213623047 +UPS,2006-03-06,76.0999984741211 +UPS,2006-03-07,76.9000015258789 +UPS,2006-03-08,77.0 +UPS,2006-03-09,76.69999694824219 +UPS,2006-03-10,77.36000061035156 +UPS,2006-03-13,76.88999938964844 +UPS,2006-03-14,78.0999984741211 +UPS,2006-03-15,78.2300033569336 +UPS,2006-03-16,78.0 +UPS,2006-03-17,78.13999938964844 +UPS,2006-03-20,78.22000122070312 +UPS,2006-03-21,78.04000091552734 +UPS,2006-03-22,78.8499984741211 +UPS,2006-03-23,78.86000061035156 +UPS,2006-03-24,78.81999969482422 +UPS,2006-03-27,78.88999938964844 +UPS,2006-03-28,78.87000274658203 +UPS,2006-03-29,79.5999984741211 +UPS,2006-03-30,79.5199966430664 +UPS,2006-03-31,79.37999725341797 +UPS,2006-04-03,79.58000183105469 +UPS,2006-04-04,80.6500015258789 +UPS,2006-04-05,80.91000366210938 +UPS,2006-04-06,81.3499984741211 +UPS,2006-04-07,81.73999786376953 +UPS,2006-04-10,81.56999969482422 +UPS,2006-04-11,81.2699966430664 +UPS,2006-04-12,81.45999908447266 +UPS,2006-04-13,81.5999984741211 +UPS,2006-04-17,81.04000091552734 +UPS,2006-04-18,82.4000015258789 +UPS,2006-04-19,82.5199966430664 +UPS,2006-04-20,82.05000305175781 +UPS,2006-04-21,82.02999877929688 +UPS,2006-04-24,81.98999786376953 +UPS,2006-04-25,80.9000015258789 +UPS,2006-04-26,80.9800033569336 +UPS,2006-04-27,81.44999694824219 +UPS,2006-04-28,81.06999969482422 +UPS,2006-05-01,80.87999725341797 +UPS,2006-05-02,81.62999725341797 +UPS,2006-05-03,81.6500015258789 +UPS,2006-05-04,82.4000015258789 +UPS,2006-05-05,83.3499984741211 +UPS,2006-05-08,83.11000061035156 +UPS,2006-05-09,83.0999984741211 +UPS,2006-05-10,82.8499984741211 +UPS,2006-05-11,81.83000183105469 +UPS,2006-05-12,80.86000061035156 +UPS,2006-05-15,81.31999969482422 +UPS,2006-05-16,80.76000213623047 +UPS,2006-05-17,79.7300033569336 +UPS,2006-05-18,79.5 +UPS,2006-05-19,79.94000244140625 +UPS,2006-05-22,80.30000305175781 +UPS,2006-05-23,80.5 +UPS,2006-05-24,80.0 +UPS,2006-05-25,80.55000305175781 +UPS,2006-05-26,81.02999877929688 +UPS,2006-05-30,79.80000305175781 +UPS,2006-05-31,80.55000305175781 +UPS,2006-06-01,81.01000213623047 +UPS,2006-06-02,81.05000305175781 +UPS,2006-06-05,79.61000061035156 +UPS,2006-06-06,80.04000091552734 +UPS,2006-06-07,79.62999725341797 +UPS,2006-06-08,79.58000183105469 +UPS,2006-06-09,78.98999786376953 +UPS,2006-06-12,78.66000366210938 +UPS,2006-06-13,78.72000122070312 +UPS,2006-06-14,78.19999694824219 +UPS,2006-06-15,79.55999755859375 +UPS,2006-06-16,79.27999877929688 +UPS,2006-06-19,79.29000091552734 +UPS,2006-06-20,79.70999908447266 +UPS,2006-06-21,80.30000305175781 +UPS,2006-06-22,80.5 +UPS,2006-06-23,80.4000015258789 +UPS,2006-06-26,80.68000030517578 +UPS,2006-06-27,80.5 +UPS,2006-06-28,81.19999694824219 +UPS,2006-06-29,82.7699966430664 +UPS,2006-06-30,82.33000183105469 +UPS,2006-07-03,82.93000030517578 +UPS,2006-07-05,82.47000122070312 +UPS,2006-07-06,81.95999908447266 +UPS,2006-07-07,81.08999633789062 +UPS,2006-07-10,81.37999725341797 +UPS,2006-07-11,81.6500015258789 +UPS,2006-07-12,80.69000244140625 +UPS,2006-07-13,79.33000183105469 +UPS,2006-07-14,78.56999969482422 +UPS,2006-07-17,78.58000183105469 +UPS,2006-07-18,78.97000122070312 +UPS,2006-07-19,80.44999694824219 +UPS,2006-07-20,78.97000122070312 +UPS,2006-07-21,78.7300033569336 +UPS,2006-07-24,80.0 +UPS,2006-07-25,71.80000305175781 +UPS,2006-07-26,67.83000183105469 +UPS,2006-07-27,68.44999694824219 +UPS,2006-07-28,70.01000213623047 +UPS,2006-07-31,68.91000366210938 +UPS,2006-08-01,68.80999755859375 +UPS,2006-08-02,68.08999633789062 +UPS,2006-08-03,68.5999984741211 +UPS,2006-08-04,67.73999786376953 +UPS,2006-08-07,66.51000213623047 +UPS,2006-08-08,66.19000244140625 +UPS,2006-08-09,65.91999816894531 +UPS,2006-08-10,66.4800033569336 +UPS,2006-08-11,66.51000213623047 +UPS,2006-08-14,67.30000305175781 +UPS,2006-08-15,69.0 +UPS,2006-08-16,72.12999725341797 +UPS,2006-08-17,71.6500015258789 +UPS,2006-08-18,71.08000183105469 +UPS,2006-08-21,69.97000122070312 +UPS,2006-08-22,70.94000244140625 +UPS,2006-08-23,70.5199966430664 +UPS,2006-08-24,70.0 +UPS,2006-08-25,70.56999969482422 +UPS,2006-08-28,70.52999877929688 +UPS,2006-08-29,70.33999633789062 +UPS,2006-08-30,70.54000091552734 +UPS,2006-08-31,70.05000305175781 +UPS,2006-09-01,71.08000183105469 +UPS,2006-09-05,71.05999755859375 +UPS,2006-09-06,70.30000305175781 +UPS,2006-09-07,69.72000122070312 +UPS,2006-09-08,69.55999755859375 +UPS,2006-09-11,70.94999694824219 +UPS,2006-09-12,72.55999755859375 +UPS,2006-09-13,72.98999786376953 +UPS,2006-09-14,71.75 +UPS,2006-09-15,72.51000213623047 +UPS,2006-09-18,72.62000274658203 +UPS,2006-09-19,72.19999694824219 +UPS,2006-09-20,72.61000061035156 +UPS,2006-09-21,71.01000213623047 +UPS,2006-09-22,70.88999938964844 +UPS,2006-09-25,71.80999755859375 +UPS,2006-09-26,72.70999908447266 +UPS,2006-09-27,72.4000015258789 +UPS,2006-09-28,72.52999877929688 +UPS,2006-09-29,71.94000244140625 +UPS,2006-10-02,72.4000015258789 +UPS,2006-10-03,73.61000061035156 +UPS,2006-10-04,74.48999786376953 +UPS,2006-10-05,75.43000030517578 +UPS,2006-10-06,74.2699966430664 +UPS,2006-10-09,74.0 +UPS,2006-10-10,73.87999725341797 +UPS,2006-10-11,73.70999908447266 +UPS,2006-10-12,73.7699966430664 +UPS,2006-10-13,73.4000015258789 +UPS,2006-10-16,74.12000274658203 +UPS,2006-10-17,73.69999694824219 +UPS,2006-10-18,72.41000366210938 +UPS,2006-10-19,75.25 +UPS,2006-10-20,76.0999984741211 +UPS,2006-10-23,76.05000305175781 +UPS,2006-10-24,76.05999755859375 +UPS,2006-10-25,75.68000030517578 +UPS,2006-10-26,75.44999694824219 +UPS,2006-10-27,74.87000274658203 +UPS,2006-10-30,75.9000015258789 +UPS,2006-10-31,75.3499984741211 +UPS,2006-11-01,74.19999694824219 +UPS,2006-11-02,74.0 +UPS,2006-11-03,73.19999694824219 +UPS,2006-11-06,74.5999984741211 +UPS,2006-11-07,75.30999755859375 +UPS,2006-11-08,74.93000030517578 +UPS,2006-11-09,74.38999938964844 +UPS,2006-11-10,75.55999755859375 +UPS,2006-11-13,76.26000213623047 +UPS,2006-11-14,77.61000061035156 +UPS,2006-11-15,77.91000366210938 +UPS,2006-11-16,78.58000183105469 +UPS,2006-11-17,79.12999725341797 +UPS,2006-11-20,79.27999877929688 +UPS,2006-11-21,79.5199966430664 +UPS,2006-11-22,79.0199966430664 +UPS,2006-11-24,78.83999633789062 +UPS,2006-11-27,78.2699966430664 +UPS,2006-11-28,78.12999725341797 +UPS,2006-11-29,78.58000183105469 +UPS,2006-11-30,77.91999816894531 +UPS,2006-12-01,77.30999755859375 +UPS,2006-12-04,78.02999877929688 +UPS,2006-12-05,78.19000244140625 +UPS,2006-12-06,78.04000091552734 +UPS,2006-12-07,78.01000213623047 +UPS,2006-12-08,78.11000061035156 +UPS,2006-12-11,77.7699966430664 +UPS,2006-12-12,76.9000015258789 +UPS,2006-12-13,76.51000213623047 +UPS,2006-12-14,76.83999633789062 +UPS,2006-12-15,76.66999816894531 +UPS,2006-12-18,76.69999694824219 +UPS,2006-12-19,75.75 +UPS,2006-12-20,74.7699966430664 +UPS,2006-12-21,74.55000305175781 +UPS,2006-12-22,73.87000274658203 +UPS,2006-12-26,74.22000122070312 +UPS,2006-12-27,75.12000274658203 +UPS,2006-12-28,74.95999908447266 +UPS,2006-12-29,74.9800033569336 +UPS,2007-01-03,74.97000122070312 +UPS,2007-01-04,75.08999633789062 +UPS,2007-01-05,74.1500015258789 +UPS,2007-01-08,74.37999725341797 +UPS,2007-01-09,74.08000183105469 +UPS,2007-01-10,73.62999725341797 +UPS,2007-01-11,73.6500015258789 +UPS,2007-01-12,74.44000244140625 +UPS,2007-01-16,74.87999725341797 +UPS,2007-01-17,75.0 +UPS,2007-01-18,74.80999755859375 +UPS,2007-01-19,75.0199966430664 +UPS,2007-01-22,74.27999877929688 +UPS,2007-01-23,73.62000274658203 +UPS,2007-01-24,74.44999694824219 +UPS,2007-01-25,73.61000061035156 +UPS,2007-01-26,72.48999786376953 +UPS,2007-01-29,73.6500015258789 +UPS,2007-01-30,72.69999694824219 +UPS,2007-01-31,72.27999877929688 +UPS,2007-02-01,73.63999938964844 +UPS,2007-02-02,74.16999816894531 +UPS,2007-02-05,73.68000030517578 +UPS,2007-02-06,73.93000030517578 +UPS,2007-02-07,73.91999816894531 +UPS,2007-02-08,73.33000183105469 +UPS,2007-02-09,73.55999755859375 +UPS,2007-02-12,73.87000274658203 +UPS,2007-02-13,74.38999938964844 +UPS,2007-02-14,75.0199966430664 +UPS,2007-02-15,74.4800033569336 +UPS,2007-02-16,74.04000091552734 +UPS,2007-02-20,73.9000015258789 +UPS,2007-02-21,73.80000305175781 +UPS,2007-02-22,73.4000015258789 +UPS,2007-02-23,73.33999633789062 +UPS,2007-02-26,72.79000091552734 +UPS,2007-02-27,70.2300033569336 +UPS,2007-02-28,70.19000244140625 +UPS,2007-03-01,70.12000274658203 +UPS,2007-03-02,69.47000122070312 +UPS,2007-03-05,69.69999694824219 +UPS,2007-03-06,69.91000366210938 +UPS,2007-03-07,70.0 +UPS,2007-03-08,69.87000274658203 +UPS,2007-03-09,70.62999725341797 +UPS,2007-03-12,71.1500015258789 +UPS,2007-03-13,69.91000366210938 +UPS,2007-03-14,70.2300033569336 +UPS,2007-03-15,69.41000366210938 +UPS,2007-03-16,69.26000213623047 +UPS,2007-03-19,69.4800033569336 +UPS,2007-03-20,70.25 +UPS,2007-03-21,71.27999877929688 +UPS,2007-03-22,71.08999633789062 +UPS,2007-03-23,71.47000122070312 +UPS,2007-03-26,71.30999755859375 +UPS,2007-03-27,70.9000015258789 +UPS,2007-03-28,70.4000015258789 +UPS,2007-03-29,70.16000366210938 +UPS,2007-03-30,70.0999984741211 +UPS,2007-04-02,69.86000061035156 +UPS,2007-04-03,69.95999908447266 +UPS,2007-04-04,69.87999725341797 +UPS,2007-04-05,70.26000213623047 +UPS,2007-04-09,70.08999633789062 +UPS,2007-04-10,70.79000091552734 +UPS,2007-04-11,70.47000122070312 +UPS,2007-04-12,70.37999725341797 +UPS,2007-04-13,70.30999755859375 +UPS,2007-04-16,71.08000183105469 +UPS,2007-04-17,71.63999938964844 +UPS,2007-04-18,71.4000015258789 +UPS,2007-04-19,71.98999786376953 +UPS,2007-04-20,72.81999969482422 +UPS,2007-04-23,71.94000244140625 +UPS,2007-04-24,71.93000030517578 +UPS,2007-04-25,73.0 +UPS,2007-04-26,71.91000366210938 +UPS,2007-04-27,71.5 +UPS,2007-04-30,70.43000030517578 +UPS,2007-05-01,69.94000244140625 +UPS,2007-05-02,70.73999786376953 +UPS,2007-05-03,70.88999938964844 +UPS,2007-05-04,71.08999633789062 +UPS,2007-05-07,70.77999877929688 +UPS,2007-05-08,70.83999633789062 +UPS,2007-05-09,70.9000015258789 +UPS,2007-05-10,69.83000183105469 +UPS,2007-05-11,71.2699966430664 +UPS,2007-05-14,70.68000030517578 +UPS,2007-05-15,70.4800033569336 +UPS,2007-05-16,71.33999633789062 +UPS,2007-05-17,70.1500015258789 +UPS,2007-05-18,70.05000305175781 +UPS,2007-05-21,70.30999755859375 +UPS,2007-05-22,70.0999984741211 +UPS,2007-05-23,69.9800033569336 +UPS,2007-05-24,70.6500015258789 +UPS,2007-05-25,71.08000183105469 +UPS,2007-05-29,71.33999633789062 +UPS,2007-05-30,71.55999755859375 +UPS,2007-05-31,71.97000122070312 +UPS,2007-06-01,72.36000061035156 +UPS,2007-06-04,72.2699966430664 +UPS,2007-06-05,71.72000122070312 +UPS,2007-06-06,71.62000274658203 +UPS,2007-06-07,71.25 +UPS,2007-06-08,72.31999969482422 +UPS,2007-06-11,72.4800033569336 +UPS,2007-06-12,71.25 +UPS,2007-06-13,72.13999938964844 +UPS,2007-06-14,73.94999694824219 +UPS,2007-06-15,74.05000305175781 +UPS,2007-06-18,73.31999969482422 +UPS,2007-06-19,73.0 +UPS,2007-06-20,72.91000366210938 +UPS,2007-06-21,73.37000274658203 +UPS,2007-06-22,72.8499984741211 +UPS,2007-06-25,73.29000091552734 +UPS,2007-06-26,73.1500015258789 +UPS,2007-06-27,73.55999755859375 +UPS,2007-06-28,73.62000274658203 +UPS,2007-06-29,73.0 +UPS,2007-07-02,73.33000183105469 +UPS,2007-07-03,73.19999694824219 +UPS,2007-07-05,73.75 +UPS,2007-07-06,73.69999694824219 +UPS,2007-07-09,74.4000015258789 +UPS,2007-07-10,74.04000091552734 +UPS,2007-07-11,74.33000183105469 +UPS,2007-07-12,74.76000213623047 +UPS,2007-07-13,75.1500015258789 +UPS,2007-07-16,75.52999877929688 +UPS,2007-07-17,75.5199966430664 +UPS,2007-07-18,75.19999694824219 +UPS,2007-07-19,75.83999633789062 +UPS,2007-07-20,75.01000213623047 +UPS,2007-07-23,74.54000091552734 +UPS,2007-07-24,74.68000030517578 +UPS,2007-07-25,76.20999908447266 +UPS,2007-07-26,75.69999694824219 +UPS,2007-07-27,75.66999816894531 +UPS,2007-07-30,76.81999969482422 +UPS,2007-07-31,75.72000122070312 +UPS,2007-08-01,76.93000030517578 +UPS,2007-08-02,76.58000183105469 +UPS,2007-08-03,75.16999816894531 +UPS,2007-08-06,77.83000183105469 +UPS,2007-08-07,77.73999786376953 +UPS,2007-08-08,78.37000274658203 +UPS,2007-08-09,78.0999984741211 +UPS,2007-08-10,76.75 +UPS,2007-08-13,76.70999908447266 +UPS,2007-08-14,75.70999908447266 +UPS,2007-08-15,74.2300033569336 +UPS,2007-08-16,74.81999969482422 +UPS,2007-08-17,76.31999969482422 +UPS,2007-08-20,75.94000244140625 +UPS,2007-08-21,75.5199966430664 +UPS,2007-08-22,76.04000091552734 +UPS,2007-08-23,76.41999816894531 +UPS,2007-08-24,77.02999877929688 +UPS,2007-08-27,76.41999816894531 +UPS,2007-08-28,75.33999633789062 +UPS,2007-08-29,76.08000183105469 +UPS,2007-08-30,75.4800033569336 +UPS,2007-08-31,75.86000061035156 +UPS,2007-09-04,76.1500015258789 +UPS,2007-09-05,75.36000061035156 +UPS,2007-09-06,75.08999633789062 +UPS,2007-09-07,74.12999725341797 +UPS,2007-09-10,73.79000091552734 +UPS,2007-09-11,74.1500015258789 +UPS,2007-09-12,74.16999816894531 +UPS,2007-09-13,74.37999725341797 +UPS,2007-09-14,74.37999725341797 +UPS,2007-09-17,74.33000183105469 +UPS,2007-09-18,75.77999877929688 +UPS,2007-09-19,75.97000122070312 +UPS,2007-09-20,75.2699966430664 +UPS,2007-09-21,75.75 +UPS,2007-09-24,75.45999908447266 +UPS,2007-09-25,75.4000015258789 +UPS,2007-09-26,74.83999633789062 +UPS,2007-09-27,74.81999969482422 +UPS,2007-09-28,75.0999984741211 +UPS,2007-10-01,75.9000015258789 +UPS,2007-10-02,75.6500015258789 +UPS,2007-10-03,75.58999633789062 +UPS,2007-10-04,75.5999984741211 +UPS,2007-10-05,76.41000366210938 +UPS,2007-10-08,76.44999694824219 +UPS,2007-10-09,76.87999725341797 +UPS,2007-10-10,76.33000183105469 +UPS,2007-10-11,76.51000213623047 +UPS,2007-10-12,76.62000274658203 +UPS,2007-10-15,76.54000091552734 +UPS,2007-10-16,75.80999755859375 +UPS,2007-10-17,76.0 +UPS,2007-10-18,76.0199966430664 +UPS,2007-10-19,75.02999877929688 +UPS,2007-10-22,75.08999633789062 +UPS,2007-10-23,75.63999938964844 +UPS,2007-10-24,75.45999908447266 +UPS,2007-10-25,74.97000122070312 +UPS,2007-10-26,74.97000122070312 +UPS,2007-10-29,75.0999984741211 +UPS,2007-10-30,74.75 +UPS,2007-10-31,75.0999984741211 +UPS,2007-11-01,73.58999633789062 +UPS,2007-11-02,74.02999877929688 +UPS,2007-11-05,74.4800033569336 +UPS,2007-11-06,74.2300033569336 +UPS,2007-11-07,71.68000030517578 +UPS,2007-11-08,72.05999755859375 +UPS,2007-11-09,70.70999908447266 +UPS,2007-11-12,72.6500015258789 +UPS,2007-11-13,74.0 +UPS,2007-11-14,73.33000183105469 +UPS,2007-11-15,73.0999984741211 +UPS,2007-11-16,72.01000213623047 +UPS,2007-11-19,71.95999908447266 +UPS,2007-11-20,71.6500015258789 +UPS,2007-11-21,70.13999938964844 +UPS,2007-11-23,70.91999816894531 +UPS,2007-11-26,70.36000061035156 +UPS,2007-11-27,71.44000244140625 +UPS,2007-11-28,73.56999969482422 +UPS,2007-11-29,73.30000305175781 +UPS,2007-11-30,73.68000030517578 +UPS,2007-12-03,72.9000015258789 +UPS,2007-12-04,72.62999725341797 +UPS,2007-12-05,73.33999633789062 +UPS,2007-12-06,73.83000183105469 +UPS,2007-12-07,74.16999816894531 +UPS,2007-12-10,75.13999938964844 +UPS,2007-12-11,74.02999877929688 +UPS,2007-12-12,74.04000091552734 +UPS,2007-12-13,73.91999816894531 +UPS,2007-12-14,72.61000061035156 +UPS,2007-12-17,72.0199966430664 +UPS,2007-12-18,72.4800033569336 +UPS,2007-12-19,71.30000305175781 +UPS,2007-12-20,71.5999984741211 +UPS,2007-12-21,72.4000015258789 +UPS,2007-12-24,73.45999908447266 +UPS,2007-12-26,73.19999694824219 +UPS,2007-12-27,71.9000015258789 +UPS,2007-12-28,71.55999755859375 +UPS,2007-12-31,70.72000122070312 +UPS,2008-01-02,69.16000366210938 +UPS,2008-01-03,69.2300033569336 +UPS,2008-01-04,68.01000213623047 +UPS,2008-01-07,67.83999633789062 +UPS,2008-01-08,66.66999816894531 +UPS,2008-01-09,66.70999908447266 +UPS,2008-01-10,69.66000366210938 +UPS,2008-01-11,69.58999633789062 +UPS,2008-01-14,69.91999816894531 +UPS,2008-01-15,68.95999908447266 +UPS,2008-01-16,68.62999725341797 +UPS,2008-01-17,67.16999816894531 +UPS,2008-01-18,67.16000366210938 +UPS,2008-01-22,67.54000091552734 +UPS,2008-01-23,71.62999725341797 +UPS,2008-01-24,71.22000122070312 +UPS,2008-01-25,69.97000122070312 +UPS,2008-01-28,71.05000305175781 +UPS,2008-01-29,70.91999816894531 +UPS,2008-01-30,72.0199966430664 +UPS,2008-01-31,72.97000122070312 +UPS,2008-02-01,73.77999877929688 +UPS,2008-02-04,72.72000122070312 +UPS,2008-02-05,71.75 +UPS,2008-02-06,71.76000213623047 +UPS,2008-02-07,71.73999786376953 +UPS,2008-02-08,70.58000183105469 +UPS,2008-02-11,71.41000366210938 +UPS,2008-02-12,72.47000122070312 +UPS,2008-02-13,73.51000213623047 +UPS,2008-02-14,72.33999633789062 +UPS,2008-02-15,72.41999816894531 +UPS,2008-02-19,72.2300033569336 +UPS,2008-02-20,72.63999938964844 +UPS,2008-02-21,71.9000015258789 +UPS,2008-02-22,71.88999938964844 +UPS,2008-02-25,72.4800033569336 +UPS,2008-02-26,72.52999877929688 +UPS,2008-02-27,72.30999755859375 +UPS,2008-02-28,71.75 +UPS,2008-02-29,70.23999786376953 +UPS,2008-03-03,70.61000061035156 +UPS,2008-03-04,71.05000305175781 +UPS,2008-03-05,72.30000305175781 +UPS,2008-03-06,72.04000091552734 +UPS,2008-03-07,71.95999908447266 +UPS,2008-03-10,71.19000244140625 +UPS,2008-03-11,72.79000091552734 +UPS,2008-03-12,71.94000244140625 +UPS,2008-03-13,70.7300033569336 +UPS,2008-03-14,69.61000061035156 +UPS,2008-03-17,69.61000061035156 +UPS,2008-03-18,71.9000015258789 +UPS,2008-03-19,70.63999938964844 +UPS,2008-03-20,71.66000366210938 +UPS,2008-03-24,73.36000061035156 +UPS,2008-03-25,73.33999633789062 +UPS,2008-03-26,72.7300033569336 +UPS,2008-03-27,72.83000183105469 +UPS,2008-03-28,72.26000213623047 +UPS,2008-03-31,73.0199966430664 +UPS,2008-04-01,74.7300033569336 +UPS,2008-04-02,74.51000213623047 +UPS,2008-04-03,74.58000183105469 +UPS,2008-04-04,74.41000366210938 +UPS,2008-04-07,73.77999877929688 +UPS,2008-04-08,73.30999755859375 +UPS,2008-04-09,70.56999969482422 +UPS,2008-04-10,71.33000183105469 +UPS,2008-04-11,70.88999938964844 +UPS,2008-04-14,70.25 +UPS,2008-04-15,71.02999877929688 +UPS,2008-04-16,72.79000091552734 +UPS,2008-04-17,72.19999694824219 +UPS,2008-04-18,73.19000244140625 +UPS,2008-04-21,72.5199966430664 +UPS,2008-04-22,71.9000015258789 +UPS,2008-04-23,71.66999816894531 +UPS,2008-04-24,72.7699966430664 +UPS,2008-04-25,72.72000122070312 +UPS,2008-04-28,72.76000213623047 +UPS,2008-04-29,73.19000244140625 +UPS,2008-04-30,72.41000366210938 +UPS,2008-05-01,73.58000183105469 +UPS,2008-05-02,73.27999877929688 +UPS,2008-05-05,72.73999786376953 +UPS,2008-05-06,73.33000183105469 +UPS,2008-05-07,71.58000183105469 +UPS,2008-05-08,71.06999969482422 +UPS,2008-05-09,70.29000091552734 +UPS,2008-05-12,70.41999816894531 +UPS,2008-05-13,70.80000305175781 +UPS,2008-05-14,71.5999984741211 +UPS,2008-05-15,71.36000061035156 +UPS,2008-05-16,70.7699966430664 +UPS,2008-05-19,70.91999816894531 +UPS,2008-05-20,70.19999694824219 +UPS,2008-05-21,69.37999725341797 +UPS,2008-05-22,69.3499984741211 +UPS,2008-05-23,67.0199966430664 +UPS,2008-05-27,68.4000015258789 +UPS,2008-05-28,70.54000091552734 +UPS,2008-05-29,71.5999984741211 +UPS,2008-05-30,71.0199966430664 +UPS,2008-06-02,70.98999786376953 +UPS,2008-06-03,70.83000183105469 +UPS,2008-06-04,70.73999786376953 +UPS,2008-06-05,71.05000305175781 +UPS,2008-06-06,68.58999633789062 +UPS,2008-06-09,69.47000122070312 +UPS,2008-06-10,69.98999786376953 +UPS,2008-06-11,68.05999755859375 +UPS,2008-06-12,68.29000091552734 +UPS,2008-06-13,68.30999755859375 +UPS,2008-06-16,68.08000183105469 +UPS,2008-06-17,67.33999633789062 +UPS,2008-06-18,65.80000305175781 +UPS,2008-06-19,66.83999633789062 +UPS,2008-06-20,66.37000274658203 +UPS,2008-06-23,66.26000213623047 +UPS,2008-06-24,62.2599983215332 +UPS,2008-06-25,61.400001525878906 +UPS,2008-06-26,59.880001068115234 +UPS,2008-06-27,60.36000061035156 +UPS,2008-06-30,61.470001220703125 +UPS,2008-07-01,60.5 +UPS,2008-07-02,58.540000915527344 +UPS,2008-07-03,59.470001220703125 +UPS,2008-07-07,57.900001525878906 +UPS,2008-07-08,60.400001525878906 +UPS,2008-07-09,59.290000915527344 +UPS,2008-07-10,59.29999923706055 +UPS,2008-07-11,57.9900016784668 +UPS,2008-07-14,57.189998626708984 +UPS,2008-07-15,56.439998626708984 +UPS,2008-07-16,59.13999938964844 +UPS,2008-07-17,59.77000045776367 +UPS,2008-07-18,60.810001373291016 +UPS,2008-07-21,59.459999084472656 +UPS,2008-07-22,62.11000061035156 +UPS,2008-07-23,63.400001525878906 +UPS,2008-07-24,62.5099983215332 +UPS,2008-07-25,62.54999923706055 +UPS,2008-07-28,61.59000015258789 +UPS,2008-07-29,63.61000061035156 +UPS,2008-07-30,62.939998626708984 +UPS,2008-07-31,63.08000183105469 +UPS,2008-08-01,62.2599983215332 +UPS,2008-08-04,62.56999969482422 +UPS,2008-08-05,65.25 +UPS,2008-08-06,64.30000305175781 +UPS,2008-08-07,63.2599983215332 +UPS,2008-08-08,65.69999694824219 +UPS,2008-08-11,65.51000213623047 +UPS,2008-08-12,64.93000030517578 +UPS,2008-08-13,64.5999984741211 +UPS,2008-08-14,65.58999633789062 +UPS,2008-08-15,66.13999938964844 +UPS,2008-08-18,65.30000305175781 +UPS,2008-08-19,64.0 +UPS,2008-08-20,63.06999969482422 +UPS,2008-08-21,62.189998626708984 +UPS,2008-08-22,63.52000045776367 +UPS,2008-08-25,62.869998931884766 +UPS,2008-08-26,62.79999923706055 +UPS,2008-08-27,63.52000045776367 +UPS,2008-08-28,64.69999694824219 +UPS,2008-08-29,64.12000274658203 +UPS,2008-09-02,65.01000213623047 +UPS,2008-09-03,65.6500015258789 +UPS,2008-09-04,64.16000366210938 +UPS,2008-09-05,63.88999938964844 +UPS,2008-09-08,65.98999786376953 +UPS,2008-09-09,65.16000366210938 +UPS,2008-09-10,66.69000244140625 +UPS,2008-09-11,68.12000274658203 +UPS,2008-09-12,68.5999984741211 +UPS,2008-09-15,67.6500015258789 +UPS,2008-09-16,68.81999969482422 +UPS,2008-09-17,65.55999755859375 +UPS,2008-09-18,66.4800033569336 +UPS,2008-09-19,67.69999694824219 +UPS,2008-09-22,65.87999725341797 +UPS,2008-09-23,64.79000091552734 +UPS,2008-09-24,63.38999938964844 +UPS,2008-09-25,63.77000045776367 +UPS,2008-09-26,64.38999938964844 +UPS,2008-09-29,63.560001373291016 +UPS,2008-09-30,62.88999938964844 +UPS,2008-10-01,63.79999923706055 +UPS,2008-10-02,61.08000183105469 +UPS,2008-10-03,60.7599983215332 +UPS,2008-10-06,60.0 +UPS,2008-10-07,59.189998626708984 +UPS,2008-10-08,57.900001525878906 +UPS,2008-10-09,53.0 +UPS,2008-10-10,51.70000076293945 +UPS,2008-10-13,55.650001525878906 +UPS,2008-10-14,54.900001525878906 +UPS,2008-10-15,51.29999923706055 +UPS,2008-10-16,51.63999938964844 +UPS,2008-10-17,50.540000915527344 +UPS,2008-10-20,52.16999816894531 +UPS,2008-10-21,50.70000076293945 +UPS,2008-10-22,46.38999938964844 +UPS,2008-10-23,48.130001068115234 +UPS,2008-10-24,46.54999923706055 +UPS,2008-10-27,44.68000030517578 +UPS,2008-10-28,48.86000061035156 +UPS,2008-10-29,47.70000076293945 +UPS,2008-10-30,51.130001068115234 +UPS,2008-10-31,52.779998779296875 +UPS,2008-11-03,53.02000045776367 +UPS,2008-11-04,55.18000030517578 +UPS,2008-11-05,52.439998626708984 +UPS,2008-11-06,49.869998931884766 +UPS,2008-11-07,51.91999816894531 +UPS,2008-11-10,53.599998474121094 +UPS,2008-11-11,53.380001068115234 +UPS,2008-11-12,51.20000076293945 +UPS,2008-11-13,55.09000015258789 +UPS,2008-11-14,53.13999938964844 +UPS,2008-11-17,53.279998779296875 +UPS,2008-11-18,54.310001373291016 +UPS,2008-11-19,51.36000061035156 +UPS,2008-11-20,49.209999084472656 +UPS,2008-11-21,52.310001373291016 +UPS,2008-11-24,54.61000061035156 +UPS,2008-11-25,56.43000030517578 +UPS,2008-11-26,57.38999938964844 +UPS,2008-11-28,57.599998474121094 +UPS,2008-12-01,53.720001220703125 +UPS,2008-12-02,55.189998626708984 +UPS,2008-12-03,56.72999954223633 +UPS,2008-12-04,56.83000183105469 +UPS,2008-12-05,57.83000183105469 +UPS,2008-12-08,58.619998931884766 +UPS,2008-12-09,54.5099983215332 +UPS,2008-12-10,54.15999984741211 +UPS,2008-12-11,51.83000183105469 +UPS,2008-12-12,52.029998779296875 +UPS,2008-12-15,51.849998474121094 +UPS,2008-12-16,52.63999938964844 +UPS,2008-12-17,52.459999084472656 +UPS,2008-12-18,52.779998779296875 +UPS,2008-12-19,53.33000183105469 +UPS,2008-12-22,53.189998626708984 +UPS,2008-12-23,52.65999984741211 +UPS,2008-12-24,52.88999938964844 +UPS,2008-12-26,53.15999984741211 +UPS,2008-12-29,53.119998931884766 +UPS,2008-12-30,54.18000030517578 +UPS,2008-12-31,55.15999984741211 +UPS,2009-01-02,56.11000061035156 +UPS,2009-01-05,55.18000030517578 +UPS,2009-01-06,55.41999816894531 +UPS,2009-01-07,53.40999984741211 +UPS,2009-01-08,52.209999084472656 +UPS,2009-01-09,50.93000030517578 +UPS,2009-01-12,50.650001525878906 +UPS,2009-01-13,49.7400016784668 +UPS,2009-01-14,48.150001525878906 +UPS,2009-01-15,48.29999923706055 +UPS,2009-01-16,48.20000076293945 +UPS,2009-01-20,45.93000030517578 +UPS,2009-01-21,47.720001220703125 +UPS,2009-01-22,47.630001068115234 +UPS,2009-01-23,46.91999816894531 +UPS,2009-01-26,46.970001220703125 +UPS,2009-01-27,47.11000061035156 +UPS,2009-01-28,46.849998474121094 +UPS,2009-01-29,44.84000015258789 +UPS,2009-01-30,42.4900016784668 +UPS,2009-02-02,42.41999816894531 +UPS,2009-02-03,45.0 +UPS,2009-02-04,45.029998779296875 +UPS,2009-02-05,45.90999984741211 +UPS,2009-02-06,47.06999969482422 +UPS,2009-02-09,47.2599983215332 +UPS,2009-02-10,44.720001220703125 +UPS,2009-02-11,45.29999923706055 +UPS,2009-02-12,44.900001525878906 +UPS,2009-02-13,44.84000015258789 +UPS,2009-02-17,42.95000076293945 +UPS,2009-02-18,42.72999954223633 +UPS,2009-02-19,42.93000030517578 +UPS,2009-02-20,42.79999923706055 +UPS,2009-02-23,40.91999816894531 +UPS,2009-02-24,43.16999816894531 +UPS,2009-02-25,42.029998779296875 +UPS,2009-02-26,41.189998626708984 +UPS,2009-02-27,41.18000030517578 +UPS,2009-03-02,38.91999816894531 +UPS,2009-03-03,38.4900016784668 +UPS,2009-03-04,40.70000076293945 +UPS,2009-03-05,39.970001220703125 +UPS,2009-03-06,39.380001068115234 +UPS,2009-03-09,38.29999923706055 +UPS,2009-03-10,41.220001220703125 +UPS,2009-03-11,42.709999084472656 +UPS,2009-03-12,43.27000045776367 +UPS,2009-03-13,43.09000015258789 +UPS,2009-03-16,44.72999954223633 +UPS,2009-03-17,46.2400016784668 +UPS,2009-03-18,46.52000045776367 +UPS,2009-03-19,45.9900016784668 +UPS,2009-03-20,44.709999084472656 +UPS,2009-03-23,47.540000915527344 +UPS,2009-03-24,47.2400016784668 +UPS,2009-03-25,48.06999969482422 +UPS,2009-03-26,50.459999084472656 +UPS,2009-03-27,50.11000061035156 +UPS,2009-03-30,48.61000061035156 +UPS,2009-03-31,49.220001220703125 +UPS,2009-04-01,50.06999969482422 +UPS,2009-04-02,52.369998931884766 +UPS,2009-04-03,52.75 +UPS,2009-04-06,52.58000183105469 +UPS,2009-04-07,51.279998779296875 +UPS,2009-04-08,52.20000076293945 +UPS,2009-04-09,53.4900016784668 +UPS,2009-04-13,53.43000030517578 +UPS,2009-04-14,53.43000030517578 +UPS,2009-04-15,54.25 +UPS,2009-04-16,55.91999816894531 +UPS,2009-04-17,54.650001525878906 +UPS,2009-04-20,53.15999984741211 +UPS,2009-04-21,55.349998474121094 +UPS,2009-04-22,54.75 +UPS,2009-04-23,53.33000183105469 +UPS,2009-04-24,53.279998779296875 +UPS,2009-04-27,51.209999084472656 +UPS,2009-04-28,51.040000915527344 +UPS,2009-04-29,51.790000915527344 +UPS,2009-04-30,52.34000015258789 +UPS,2009-05-01,51.65999984741211 +UPS,2009-05-04,54.119998931884766 +UPS,2009-05-05,55.150001525878906 +UPS,2009-05-06,55.83000183105469 +UPS,2009-05-07,55.83000183105469 +UPS,2009-05-08,57.619998931884766 +UPS,2009-05-11,55.83000183105469 +UPS,2009-05-12,54.63999938964844 +UPS,2009-05-13,52.40999984741211 +UPS,2009-05-14,52.2599983215332 +UPS,2009-05-15,51.9900016784668 +UPS,2009-05-18,52.79999923706055 +UPS,2009-05-19,51.81999969482422 +UPS,2009-05-20,51.86000061035156 +UPS,2009-05-21,49.4900016784668 +UPS,2009-05-22,49.650001525878906 +UPS,2009-05-26,51.13999938964844 +UPS,2009-05-27,49.75 +UPS,2009-05-28,49.0099983215332 +UPS,2009-05-29,51.13999938964844 +UPS,2009-06-01,52.560001373291016 +UPS,2009-06-02,52.560001373291016 +UPS,2009-06-03,51.02000045776367 +UPS,2009-06-04,51.0 +UPS,2009-06-05,51.52000045776367 +UPS,2009-06-08,51.43000030517578 +UPS,2009-06-09,51.880001068115234 +UPS,2009-06-10,51.650001525878906 +UPS,2009-06-11,51.779998779296875 +UPS,2009-06-12,50.529998779296875 +UPS,2009-06-15,49.0 +UPS,2009-06-16,48.439998626708984 +UPS,2009-06-17,48.119998931884766 +UPS,2009-06-18,48.29999923706055 +UPS,2009-06-19,48.13999938964844 +UPS,2009-06-22,46.84000015258789 +UPS,2009-06-23,47.20000076293945 +UPS,2009-06-24,47.63999938964844 +UPS,2009-06-25,49.369998931884766 +UPS,2009-06-26,49.86000061035156 +UPS,2009-06-29,50.31999969482422 +UPS,2009-06-30,49.9900016784668 +UPS,2009-07-01,50.849998474121094 +UPS,2009-07-02,48.599998474121094 +UPS,2009-07-06,49.13999938964844 +UPS,2009-07-07,47.720001220703125 +UPS,2009-07-08,47.880001068115234 +UPS,2009-07-09,48.02000045776367 +UPS,2009-07-10,48.56999969482422 +UPS,2009-07-13,49.41999816894531 +UPS,2009-07-14,49.58000183105469 +UPS,2009-07-15,50.529998779296875 +UPS,2009-07-16,52.93000030517578 +UPS,2009-07-17,52.16999816894531 +UPS,2009-07-20,52.75 +UPS,2009-07-21,52.290000915527344 +UPS,2009-07-22,52.29999923706055 +UPS,2009-07-23,53.5099983215332 +UPS,2009-07-24,53.400001525878906 +UPS,2009-07-27,54.20000076293945 +UPS,2009-07-28,53.47999954223633 +UPS,2009-07-29,52.939998626708984 +UPS,2009-07-30,53.619998931884766 +UPS,2009-07-31,53.72999954223633 +UPS,2009-08-03,54.380001068115234 +UPS,2009-08-04,54.08000183105469 +UPS,2009-08-05,53.68000030517578 +UPS,2009-08-06,53.2400016784668 +UPS,2009-08-07,54.11000061035156 +UPS,2009-08-10,53.720001220703125 +UPS,2009-08-11,53.65999984741211 +UPS,2009-08-12,54.529998779296875 +UPS,2009-08-13,54.119998931884766 +UPS,2009-08-14,53.529998779296875 +UPS,2009-08-17,52.11000061035156 +UPS,2009-08-18,52.59000015258789 +UPS,2009-08-19,52.779998779296875 +UPS,2009-08-20,52.77000045776367 +UPS,2009-08-21,53.619998931884766 +UPS,2009-08-24,53.52000045776367 +UPS,2009-08-25,54.369998931884766 +UPS,2009-08-26,54.0099983215332 +UPS,2009-08-27,53.95000076293945 +UPS,2009-08-28,53.709999084472656 +UPS,2009-08-31,53.459999084472656 +UPS,2009-09-01,52.58000183105469 +UPS,2009-09-02,52.75 +UPS,2009-09-03,52.83000183105469 +UPS,2009-09-04,53.810001373291016 +UPS,2009-09-08,54.099998474121094 +UPS,2009-09-09,55.43000030517578 +UPS,2009-09-10,56.29999923706055 +UPS,2009-09-11,58.79999923706055 +UPS,2009-09-14,59.189998626708984 +UPS,2009-09-15,59.290000915527344 +UPS,2009-09-16,59.20000076293945 +UPS,2009-09-17,58.84000015258789 +UPS,2009-09-18,58.77000045776367 +UPS,2009-09-21,58.52000045776367 +UPS,2009-09-22,58.630001068115234 +UPS,2009-09-23,58.2400016784668 +UPS,2009-09-24,58.04999923706055 +UPS,2009-09-25,56.810001373291016 +UPS,2009-09-28,57.630001068115234 +UPS,2009-09-29,56.779998779296875 +UPS,2009-09-30,56.470001220703125 +UPS,2009-10-01,55.20000076293945 +UPS,2009-10-02,54.939998626708984 +UPS,2009-10-05,55.61000061035156 +UPS,2009-10-06,55.59000015258789 +UPS,2009-10-07,55.630001068115234 +UPS,2009-10-08,56.33000183105469 +UPS,2009-10-09,55.970001220703125 +UPS,2009-10-12,55.93000030517578 +UPS,2009-10-13,55.72999954223633 +UPS,2009-10-14,57.209999084472656 +UPS,2009-10-15,57.709999084472656 +UPS,2009-10-16,57.119998931884766 +UPS,2009-10-19,57.619998931884766 +UPS,2009-10-20,57.72999954223633 +UPS,2009-10-21,57.099998474121094 +UPS,2009-10-22,57.099998474121094 +UPS,2009-10-23,55.70000076293945 +UPS,2009-10-26,54.52000045776367 +UPS,2009-10-27,54.5 +UPS,2009-10-28,54.369998931884766 +UPS,2009-10-29,54.939998626708984 +UPS,2009-10-30,53.68000030517578 +UPS,2009-11-02,54.0099983215332 +UPS,2009-11-03,54.20000076293945 +UPS,2009-11-04,53.5 +UPS,2009-11-05,54.459999084472656 +UPS,2009-11-06,54.86000061035156 +UPS,2009-11-09,56.20000076293945 +UPS,2009-11-10,56.849998474121094 +UPS,2009-11-11,58.06999969482422 +UPS,2009-11-12,56.83000183105469 +UPS,2009-11-13,56.689998626708984 +UPS,2009-11-16,57.7400016784668 +UPS,2009-11-17,57.06999969482422 +UPS,2009-11-18,57.369998931884766 +UPS,2009-11-19,57.15999984741211 +UPS,2009-11-20,57.5099983215332 +UPS,2009-11-23,58.15999984741211 +UPS,2009-11-24,57.91999816894531 +UPS,2009-11-25,58.20000076293945 +UPS,2009-11-27,57.43000030517578 +UPS,2009-11-30,57.470001220703125 +UPS,2009-12-01,57.880001068115234 +UPS,2009-12-02,57.900001525878906 +UPS,2009-12-03,57.56999969482422 +UPS,2009-12-04,57.869998931884766 +UPS,2009-12-07,57.869998931884766 +UPS,2009-12-08,57.7400016784668 +UPS,2009-12-09,57.7599983215332 +UPS,2009-12-10,57.630001068115234 +UPS,2009-12-11,58.0099983215332 +UPS,2009-12-14,58.9900016784668 +UPS,2009-12-15,59.25 +UPS,2009-12-16,59.0 +UPS,2009-12-17,58.22999954223633 +UPS,2009-12-18,57.97999954223633 +UPS,2009-12-21,58.619998931884766 +UPS,2009-12-22,58.58000183105469 +UPS,2009-12-23,58.0 +UPS,2009-12-24,58.119998931884766 +UPS,2009-12-28,57.959999084472656 +UPS,2009-12-29,58.54999923706055 +UPS,2009-12-30,58.18000030517578 +UPS,2009-12-31,57.369998931884766 +UPS,2010-01-04,58.18000030517578 +UPS,2010-01-05,58.279998779296875 +UPS,2010-01-06,57.849998474121094 +UPS,2010-01-07,57.40999984741211 +UPS,2010-01-08,60.16999816894531 +UPS,2010-01-11,62.81999969482422 +UPS,2010-01-12,62.400001525878906 +UPS,2010-01-13,62.06999969482422 +UPS,2010-01-14,62.20000076293945 +UPS,2010-01-15,61.93000030517578 +UPS,2010-01-19,62.25 +UPS,2010-01-20,61.15999984741211 +UPS,2010-01-21,59.70000076293945 +UPS,2010-01-22,58.75 +UPS,2010-01-25,58.75 +UPS,2010-01-26,58.63999938964844 +UPS,2010-01-27,59.34000015258789 +UPS,2010-01-28,58.959999084472656 +UPS,2010-01-29,57.77000045776367 +UPS,2010-02-01,58.38999938964844 +UPS,2010-02-02,58.619998931884766 +UPS,2010-02-03,58.869998931884766 +UPS,2010-02-04,57.290000915527344 +UPS,2010-02-05,57.20000076293945 +UPS,2010-02-08,56.619998931884766 +UPS,2010-02-09,57.40999984741211 +UPS,2010-02-10,57.06999969482422 +UPS,2010-02-11,56.720001220703125 +UPS,2010-02-12,56.150001525878906 +UPS,2010-02-16,57.33000183105469 +UPS,2010-02-17,57.5099983215332 +UPS,2010-02-18,57.16999816894531 +UPS,2010-02-19,57.810001373291016 +UPS,2010-02-22,57.95000076293945 +UPS,2010-02-23,58.400001525878906 +UPS,2010-02-24,58.7599983215332 +UPS,2010-02-25,58.41999816894531 +UPS,2010-02-26,58.7400016784668 +UPS,2010-03-01,58.849998474121094 +UPS,2010-03-02,59.15999984741211 +UPS,2010-03-03,59.18000030517578 +UPS,2010-03-04,59.20000076293945 +UPS,2010-03-05,59.4900016784668 +UPS,2010-03-08,59.79999923706055 +UPS,2010-03-09,60.290000915527344 +UPS,2010-03-10,60.72999954223633 +UPS,2010-03-11,62.470001220703125 +UPS,2010-03-12,62.31999969482422 +UPS,2010-03-15,62.70000076293945 +UPS,2010-03-16,62.47999954223633 +UPS,2010-03-17,62.880001068115234 +UPS,2010-03-18,64.41999816894531 +UPS,2010-03-19,64.33000183105469 +UPS,2010-03-22,63.959999084472656 +UPS,2010-03-23,64.62000274658203 +UPS,2010-03-24,63.77000045776367 +UPS,2010-03-25,63.650001525878906 +UPS,2010-03-26,63.66999816894531 +UPS,2010-03-29,64.12999725341797 +UPS,2010-03-30,64.52999877929688 +UPS,2010-03-31,64.41000366210938 +UPS,2010-04-01,64.1500015258789 +UPS,2010-04-05,64.18000030517578 +UPS,2010-04-06,64.22000122070312 +UPS,2010-04-07,63.66999816894531 +UPS,2010-04-08,64.2699966430664 +UPS,2010-04-09,64.44000244140625 +UPS,2010-04-12,64.76000213623047 +UPS,2010-04-13,64.87999725341797 +UPS,2010-04-14,65.44999694824219 +UPS,2010-04-15,68.88999938964844 +UPS,2010-04-16,68.20999908447266 +UPS,2010-04-19,68.29000091552734 +UPS,2010-04-20,68.05999755859375 +UPS,2010-04-21,68.12000274658203 +UPS,2010-04-22,68.26000213623047 +UPS,2010-04-23,68.86000061035156 +UPS,2010-04-26,68.5199966430664 +UPS,2010-04-27,66.22000122070312 +UPS,2010-04-28,68.30999755859375 +UPS,2010-04-29,69.69999694824219 +UPS,2010-04-30,69.13999938964844 +UPS,2010-05-03,70.69999694824219 +UPS,2010-05-04,68.94000244140625 +UPS,2010-05-05,67.18000030517578 +UPS,2010-05-06,65.0 +UPS,2010-05-07,63.93000030517578 +UPS,2010-05-10,67.4800033569336 +UPS,2010-05-11,66.98999786376953 +UPS,2010-05-12,68.2300033569336 +UPS,2010-05-13,66.79000091552734 +UPS,2010-05-14,65.75 +UPS,2010-05-17,65.55000305175781 +UPS,2010-05-18,65.29000091552734 +UPS,2010-05-19,65.12999725341797 +UPS,2010-05-20,63.43000030517578 +UPS,2010-05-21,62.380001068115234 +UPS,2010-05-24,61.650001525878906 +UPS,2010-05-25,61.970001220703125 +UPS,2010-05-26,61.959999084472656 +UPS,2010-05-27,63.56999969482422 +UPS,2010-05-28,62.7599983215332 +UPS,2010-06-01,61.16999816894531 +UPS,2010-06-02,62.59000015258789 +UPS,2010-06-03,63.0099983215332 +UPS,2010-06-04,60.560001373291016 +UPS,2010-06-07,58.45000076293945 +UPS,2010-06-08,58.970001220703125 +UPS,2010-06-09,58.619998931884766 +UPS,2010-06-10,60.84000015258789 +UPS,2010-06-11,61.20000076293945 +UPS,2010-06-14,61.08000183105469 +UPS,2010-06-15,62.65999984741211 +UPS,2010-06-16,62.40999984741211 +UPS,2010-06-17,62.20000076293945 +UPS,2010-06-18,62.5 +UPS,2010-06-21,62.16999816894531 +UPS,2010-06-22,60.400001525878906 +UPS,2010-06-23,60.380001068115234 +UPS,2010-06-24,60.09000015258789 +UPS,2010-06-25,60.349998474121094 +UPS,2010-06-28,59.630001068115234 +UPS,2010-06-29,57.540000915527344 +UPS,2010-06-30,56.88999938964844 +UPS,2010-07-01,58.0 +UPS,2010-07-02,56.7599983215332 +UPS,2010-07-06,57.20000076293945 +UPS,2010-07-07,59.470001220703125 +UPS,2010-07-08,59.959999084472656 +UPS,2010-07-09,60.060001373291016 +UPS,2010-07-12,60.02000045776367 +UPS,2010-07-13,61.29999923706055 +UPS,2010-07-14,61.7599983215332 +UPS,2010-07-15,61.34000015258789 +UPS,2010-07-16,59.68000030517578 +UPS,2010-07-19,60.459999084472656 +UPS,2010-07-20,60.880001068115234 +UPS,2010-07-21,60.0099983215332 +UPS,2010-07-22,63.150001525878906 +UPS,2010-07-23,63.66999816894531 +UPS,2010-07-26,64.87999725341797 +UPS,2010-07-27,64.66000366210938 +UPS,2010-07-28,64.80000305175781 +UPS,2010-07-29,64.38999938964844 +UPS,2010-07-30,65.0 +UPS,2010-08-02,66.5999984741211 +UPS,2010-08-03,66.5999984741211 +UPS,2010-08-04,67.37999725341797 +UPS,2010-08-05,67.41999816894531 +UPS,2010-08-06,66.69999694824219 +UPS,2010-08-09,67.41999816894531 +UPS,2010-08-10,67.20999908447266 +UPS,2010-08-11,65.20999908447266 +UPS,2010-08-12,64.4800033569336 +UPS,2010-08-13,64.44000244140625 +UPS,2010-08-16,64.6500015258789 +UPS,2010-08-17,66.0199966430664 +UPS,2010-08-18,66.16999816894531 +UPS,2010-08-19,65.41999816894531 +UPS,2010-08-20,65.0999984741211 +UPS,2010-08-23,65.22000122070312 +UPS,2010-08-24,63.849998474121094 +UPS,2010-08-25,63.349998474121094 +UPS,2010-08-26,63.43000030517578 +UPS,2010-08-27,64.47000122070312 +UPS,2010-08-30,63.939998626708984 +UPS,2010-08-31,63.79999923706055 +UPS,2010-09-01,66.19000244140625 +UPS,2010-09-02,67.12000274658203 +UPS,2010-09-03,67.63999938964844 +UPS,2010-09-07,67.08000183105469 +UPS,2010-09-08,67.55999755859375 +UPS,2010-09-09,67.6500015258789 +UPS,2010-09-10,67.76000213623047 +UPS,2010-09-13,67.52999877929688 +UPS,2010-09-14,67.44999694824219 +UPS,2010-09-15,67.66000366210938 +UPS,2010-09-16,66.72000122070312 +UPS,2010-09-17,66.68000030517578 +UPS,2010-09-20,66.9000015258789 +UPS,2010-09-21,66.98999786376953 +UPS,2010-09-22,67.5199966430664 +UPS,2010-09-23,66.38999938964844 +UPS,2010-09-24,67.2699966430664 +UPS,2010-09-27,67.08000183105469 +UPS,2010-09-28,67.18000030517578 +UPS,2010-09-29,66.73999786376953 +UPS,2010-09-30,66.69000244140625 +UPS,2010-10-01,66.44000244140625 +UPS,2010-10-04,66.12000274658203 +UPS,2010-10-05,67.87999725341797 +UPS,2010-10-06,67.80999755859375 +UPS,2010-10-07,67.37000274658203 +UPS,2010-10-08,67.52999877929688 +UPS,2010-10-11,67.3499984741211 +UPS,2010-10-12,67.23999786376953 +UPS,2010-10-13,68.66000366210938 +UPS,2010-10-14,69.4000015258789 +UPS,2010-10-15,69.30999755859375 +UPS,2010-10-18,69.5 +UPS,2010-10-19,68.73999786376953 +UPS,2010-10-20,69.6500015258789 +UPS,2010-10-21,69.58999633789062 +UPS,2010-10-22,69.83000183105469 +UPS,2010-10-25,69.31999969482422 +UPS,2010-10-26,69.41999816894531 +UPS,2010-10-27,67.9800033569336 +UPS,2010-10-28,67.66000366210938 +UPS,2010-10-29,67.33999633789062 +UPS,2010-11-01,67.33999633789062 +UPS,2010-11-02,68.30000305175781 +UPS,2010-11-03,68.62999725341797 +UPS,2010-11-04,69.37000274658203 +UPS,2010-11-05,69.79000091552734 +UPS,2010-11-08,69.4800033569336 +UPS,2010-11-09,68.98999786376953 +UPS,2010-11-10,68.06999969482422 +UPS,2010-11-11,68.27999877929688 +UPS,2010-11-12,68.12000274658203 +UPS,2010-11-15,68.06999969482422 +UPS,2010-11-16,67.51000213623047 +UPS,2010-11-17,67.23999786376953 +UPS,2010-11-18,68.16999816894531 +UPS,2010-11-19,69.11000061035156 +UPS,2010-11-22,68.79000091552734 +UPS,2010-11-23,68.16000366210938 +UPS,2010-11-24,69.58999633789062 +UPS,2010-11-26,69.0999984741211 +UPS,2010-11-29,69.87999725341797 +UPS,2010-11-30,70.12999725341797 +UPS,2010-12-01,71.44000244140625 +UPS,2010-12-02,71.86000061035156 +UPS,2010-12-03,71.80000305175781 +UPS,2010-12-06,71.69000244140625 +UPS,2010-12-07,71.69000244140625 +UPS,2010-12-08,72.01000213623047 +UPS,2010-12-09,73.04000091552734 +UPS,2010-12-10,72.88999938964844 +UPS,2010-12-13,72.7699966430664 +UPS,2010-12-14,72.5999984741211 +UPS,2010-12-15,72.25 +UPS,2010-12-16,73.76000213623047 +UPS,2010-12-17,73.05999755859375 +UPS,2010-12-20,72.73999786376953 +UPS,2010-12-21,72.87999725341797 +UPS,2010-12-22,72.86000061035156 +UPS,2010-12-23,72.7300033569336 +UPS,2010-12-27,72.80999755859375 +UPS,2010-12-28,72.80999755859375 +UPS,2010-12-29,72.68000030517578 +UPS,2010-12-30,72.68000030517578 +UPS,2010-12-31,72.58000183105469 +UPS,2011-01-03,72.94999694824219 +UPS,2011-01-04,72.79000091552734 +UPS,2011-01-05,72.9000015258789 +UPS,2011-01-06,72.48999786376953 +UPS,2011-01-07,72.1500015258789 +UPS,2011-01-10,72.13999938964844 +UPS,2011-01-11,71.75 +UPS,2011-01-12,71.94999694824219 +UPS,2011-01-13,72.25 +UPS,2011-01-14,72.4800033569336 +UPS,2011-01-18,73.0199966430664 +UPS,2011-01-19,72.18000030517578 +UPS,2011-01-20,72.66000366210938 +UPS,2011-01-21,72.88999938964844 +UPS,2011-01-24,73.20999908447266 +UPS,2011-01-25,72.83000183105469 +UPS,2011-01-26,72.87000274658203 +UPS,2011-01-27,72.91000366210938 +UPS,2011-01-28,70.7300033569336 +UPS,2011-01-31,71.62000274658203 +UPS,2011-02-01,74.58999633789062 +UPS,2011-02-02,74.04000091552734 +UPS,2011-02-03,74.29000091552734 +UPS,2011-02-04,74.33999633789062 +UPS,2011-02-07,74.25 +UPS,2011-02-08,74.47000122070312 +UPS,2011-02-09,74.58000183105469 +UPS,2011-02-10,74.7699966430664 +UPS,2011-02-11,75.31999969482422 +UPS,2011-02-14,74.80000305175781 +UPS,2011-02-15,74.80000305175781 +UPS,2011-02-16,75.66000366210938 +UPS,2011-02-17,76.33000183105469 +UPS,2011-02-18,76.47000122070312 +UPS,2011-02-22,74.61000061035156 +UPS,2011-02-23,73.47000122070312 +UPS,2011-02-24,73.68000030517578 +UPS,2011-02-25,73.45999908447266 +UPS,2011-02-28,73.80000305175781 +UPS,2011-03-01,72.3499984741211 +UPS,2011-03-02,72.2699966430664 +UPS,2011-03-03,73.45999908447266 +UPS,2011-03-04,72.44000244140625 +UPS,2011-03-07,71.80000305175781 +UPS,2011-03-08,72.81999969482422 +UPS,2011-03-09,73.25 +UPS,2011-03-10,73.11000061035156 +UPS,2011-03-11,74.08999633789062 +UPS,2011-03-14,73.19000244140625 +UPS,2011-03-15,71.80999755859375 +UPS,2011-03-16,70.37999725341797 +UPS,2011-03-17,71.61000061035156 +UPS,2011-03-18,71.5999984741211 +UPS,2011-03-21,72.83999633789062 +UPS,2011-03-22,72.05000305175781 +UPS,2011-03-23,71.62000274658203 +UPS,2011-03-24,72.0999984741211 +UPS,2011-03-25,72.04000091552734 +UPS,2011-03-28,73.5199966430664 +UPS,2011-03-29,73.8499984741211 +UPS,2011-03-30,74.5 +UPS,2011-03-31,74.31999969482422 +UPS,2011-04-01,74.4800033569336 +UPS,2011-04-04,74.73999786376953 +UPS,2011-04-05,74.1500015258789 +UPS,2011-04-06,74.47000122070312 +UPS,2011-04-07,74.0 +UPS,2011-04-08,73.25 +UPS,2011-04-11,73.20999908447266 +UPS,2011-04-12,73.2300033569336 +UPS,2011-04-13,72.61000061035156 +UPS,2011-04-14,72.41000366210938 +UPS,2011-04-15,72.70999908447266 +UPS,2011-04-18,71.91999816894531 +UPS,2011-04-19,71.9800033569336 +UPS,2011-04-20,72.70999908447266 +UPS,2011-04-21,73.16999816894531 +UPS,2011-04-25,73.63999938964844 +UPS,2011-04-26,74.30000305175781 +UPS,2011-04-27,74.2699966430664 +UPS,2011-04-28,74.80999755859375 +UPS,2011-04-29,74.97000122070312 +UPS,2011-05-02,74.87000274658203 +UPS,2011-05-03,75.08999633789062 +UPS,2011-05-04,74.25 +UPS,2011-05-05,73.95999908447266 +UPS,2011-05-06,74.0999984741211 +UPS,2011-05-09,73.69999694824219 +UPS,2011-05-10,74.37000274658203 +UPS,2011-05-11,74.6500015258789 +UPS,2011-05-12,74.33999633789062 +UPS,2011-05-13,74.13999938964844 +UPS,2011-05-16,73.80000305175781 +UPS,2011-05-17,73.41999816894531 +UPS,2011-05-18,73.83999633789062 +UPS,2011-05-19,74.30000305175781 +UPS,2011-05-20,74.05000305175781 +UPS,2011-05-23,73.5 +UPS,2011-05-24,72.91000366210938 +UPS,2011-05-25,72.80000305175781 +UPS,2011-05-26,72.97000122070312 +UPS,2011-05-27,72.95999908447266 +UPS,2011-05-31,73.48999786376953 +UPS,2011-06-01,72.30000305175781 +UPS,2011-06-02,72.31999969482422 +UPS,2011-06-03,71.1500015258789 +UPS,2011-06-06,70.36000061035156 +UPS,2011-06-07,69.75 +UPS,2011-06-08,69.26000213623047 +UPS,2011-06-09,69.29000091552734 +UPS,2011-06-10,68.5 +UPS,2011-06-13,68.45999908447266 +UPS,2011-06-14,69.20999908447266 +UPS,2011-06-15,69.11000061035156 +UPS,2011-06-16,69.05000305175781 +UPS,2011-06-17,69.16999816894531 +UPS,2011-06-20,69.30000305175781 +UPS,2011-06-21,70.6500015258789 +UPS,2011-06-22,71.11000061035156 +UPS,2011-06-23,71.31999969482422 +UPS,2011-06-24,71.12000274658203 +UPS,2011-06-27,71.44000244140625 +UPS,2011-06-28,72.05000305175781 +UPS,2011-06-29,71.9800033569336 +UPS,2011-06-30,72.93000030517578 +UPS,2011-07-01,73.95999908447266 +UPS,2011-07-05,73.77999877929688 +UPS,2011-07-06,74.5 +UPS,2011-07-07,75.37000274658203 +UPS,2011-07-08,74.56999969482422 +UPS,2011-07-11,73.73999786376953 +UPS,2011-07-12,73.25 +UPS,2011-07-13,73.41999816894531 +UPS,2011-07-14,73.36000061035156 +UPS,2011-07-15,73.08000183105469 +UPS,2011-07-18,72.41999816894531 +UPS,2011-07-19,73.4000015258789 +UPS,2011-07-20,73.5199966430664 +UPS,2011-07-21,74.4000015258789 +UPS,2011-07-22,74.16000366210938 +UPS,2011-07-25,74.05000305175781 +UPS,2011-07-26,71.58999633789062 +UPS,2011-07-27,70.20999908447266 +UPS,2011-07-28,69.13999938964844 +UPS,2011-07-29,69.22000122070312 +UPS,2011-08-01,67.62000274658203 +UPS,2011-08-02,66.27999877929688 +UPS,2011-08-03,67.26000213623047 +UPS,2011-08-04,65.2300033569336 +UPS,2011-08-05,65.69000244140625 +UPS,2011-08-08,62.400001525878906 +UPS,2011-08-09,64.0999984741211 +UPS,2011-08-10,61.9900016784668 +UPS,2011-08-11,64.72000122070312 +UPS,2011-08-12,65.19999694824219 +UPS,2011-08-15,65.87999725341797 +UPS,2011-08-16,65.19999694824219 +UPS,2011-08-17,65.08000183105469 +UPS,2011-08-18,62.279998779296875 +UPS,2011-08-19,61.70000076293945 +UPS,2011-08-22,62.0 +UPS,2011-08-23,63.84000015258789 +UPS,2011-08-24,64.81999969482422 +UPS,2011-08-25,63.65999984741211 +UPS,2011-08-26,64.69999694824219 +UPS,2011-08-29,66.7300033569336 +UPS,2011-08-30,67.2300033569336 +UPS,2011-08-31,67.38999938964844 +UPS,2011-09-01,66.66999816894531 +UPS,2011-09-02,65.61000061035156 +UPS,2011-09-06,64.3499984741211 +UPS,2011-09-07,64.98999786376953 +UPS,2011-09-08,64.9000015258789 +UPS,2011-09-09,64.22000122070312 +UPS,2011-09-12,63.869998931884766 +UPS,2011-09-13,64.66999816894531 +UPS,2011-09-14,66.16000366210938 +UPS,2011-09-15,66.18000030517578 +UPS,2011-09-16,66.58999633789062 +UPS,2011-09-19,65.80000305175781 +UPS,2011-09-20,66.20999908447266 +UPS,2011-09-21,64.33999633789062 +UPS,2011-09-22,62.16999816894531 +UPS,2011-09-23,62.0 +UPS,2011-09-26,63.209999084472656 +UPS,2011-09-27,64.01000213623047 +UPS,2011-09-28,63.150001525878906 +UPS,2011-09-29,64.66999816894531 +UPS,2011-09-30,63.150001525878906 +UPS,2011-10-03,62.220001220703125 +UPS,2011-10-04,64.05999755859375 +UPS,2011-10-05,65.56999969482422 +UPS,2011-10-06,66.5199966430664 +UPS,2011-10-07,66.26000213623047 +UPS,2011-10-10,67.86000061035156 +UPS,2011-10-11,67.94999694824219 +UPS,2011-10-12,68.55999755859375 +UPS,2011-10-13,68.08999633789062 +UPS,2011-10-14,68.95999908447266 +UPS,2011-10-17,68.01000213623047 +UPS,2011-10-18,69.25 +UPS,2011-10-19,68.81999969482422 +UPS,2011-10-20,69.19999694824219 +UPS,2011-10-21,70.05999755859375 +UPS,2011-10-24,70.87000274658203 +UPS,2011-10-25,69.3499984741211 +UPS,2011-10-26,69.37999725341797 +UPS,2011-10-27,71.55000305175781 +UPS,2011-10-28,71.48999786376953 +UPS,2011-10-31,70.23999786376953 +UPS,2011-11-01,68.5999984741211 +UPS,2011-11-02,69.3499984741211 +UPS,2011-11-03,70.55999755859375 +UPS,2011-11-04,69.98999786376953 +UPS,2011-11-07,70.45999908447266 +UPS,2011-11-08,71.55000305175781 +UPS,2011-11-09,68.98999786376953 +UPS,2011-11-10,69.87999725341797 +UPS,2011-11-11,70.77999877929688 +UPS,2011-11-14,70.25 +UPS,2011-11-15,70.56999969482422 +UPS,2011-11-16,69.30999755859375 +UPS,2011-11-17,68.93000030517578 +UPS,2011-11-18,69.13999938964844 +UPS,2011-11-21,68.22000122070312 +UPS,2011-11-22,68.04000091552734 +UPS,2011-11-23,66.9000015258789 +UPS,2011-11-25,66.45999908447266 +UPS,2011-11-28,68.23999786376953 +UPS,2011-11-29,68.41000366210938 +UPS,2011-11-30,71.75 +UPS,2011-12-01,71.12999725341797 +UPS,2011-12-02,71.06999969482422 +UPS,2011-12-05,71.94999694824219 +UPS,2011-12-06,71.80000305175781 +UPS,2011-12-07,73.30999755859375 +UPS,2011-12-08,72.0199966430664 +UPS,2011-12-09,72.44999694824219 +UPS,2011-12-12,71.83999633789062 +UPS,2011-12-13,71.05000305175781 +UPS,2011-12-14,70.63999938964844 +UPS,2011-12-15,71.55000305175781 +UPS,2011-12-16,71.76000213623047 +UPS,2011-12-19,70.80000305175781 +UPS,2011-12-20,72.55999755859375 +UPS,2011-12-21,72.47000122070312 +UPS,2011-12-22,73.0 +UPS,2011-12-23,73.47000122070312 +UPS,2011-12-27,73.48999786376953 +UPS,2011-12-28,72.7300033569336 +UPS,2011-12-29,73.52999877929688 +UPS,2011-12-30,73.19000244140625 +UPS,2012-01-03,74.16000366210938 +UPS,2012-01-04,73.83999633789062 +UPS,2012-01-05,73.12000274658203 +UPS,2012-01-06,73.4800033569336 +UPS,2012-01-09,73.44999694824219 +UPS,2012-01-10,74.19000244140625 +UPS,2012-01-11,74.61000061035156 +UPS,2012-01-12,74.73999786376953 +UPS,2012-01-13,74.16000366210938 +UPS,2012-01-17,74.19999694824219 +UPS,2012-01-18,74.93000030517578 +UPS,2012-01-19,75.30999755859375 +UPS,2012-01-20,75.41999816894531 +UPS,2012-01-23,75.12999725341797 +UPS,2012-01-24,75.0 +UPS,2012-01-25,75.62000274658203 +UPS,2012-01-26,75.83999633789062 +UPS,2012-01-27,76.04000091552734 +UPS,2012-01-30,76.1500015258789 +UPS,2012-01-31,75.6500015258789 +UPS,2012-02-01,76.77999877929688 +UPS,2012-02-02,76.37999725341797 +UPS,2012-02-03,76.69999694824219 +UPS,2012-02-06,76.91999816894531 +UPS,2012-02-07,77.29000091552734 +UPS,2012-02-08,76.91999816894531 +UPS,2012-02-09,76.56999969482422 +UPS,2012-02-10,76.69000244140625 +UPS,2012-02-13,77.16000366210938 +UPS,2012-02-14,77.11000061035156 +UPS,2012-02-15,76.7300033569336 +UPS,2012-02-16,76.76000213623047 +UPS,2012-02-17,76.76000213623047 +UPS,2012-02-21,76.4000015258789 +UPS,2012-02-22,75.9000015258789 +UPS,2012-02-23,76.63999938964844 +UPS,2012-02-24,76.5 +UPS,2012-02-27,76.7699966430664 +UPS,2012-02-28,76.86000061035156 +UPS,2012-02-29,76.98999786376953 +UPS,2012-03-01,76.88999938964844 +UPS,2012-03-02,76.54000091552734 +UPS,2012-03-05,76.31999969482422 +UPS,2012-03-06,75.61000061035156 +UPS,2012-03-07,76.0 +UPS,2012-03-08,76.72000122070312 +UPS,2012-03-09,77.16000366210938 +UPS,2012-03-12,77.69000244140625 +UPS,2012-03-13,78.37000274658203 +UPS,2012-03-14,78.23999786376953 +UPS,2012-03-15,78.94000244140625 +UPS,2012-03-16,78.41000366210938 +UPS,2012-03-19,81.11000061035156 +UPS,2012-03-20,80.38999938964844 +UPS,2012-03-21,80.51000213623047 +UPS,2012-03-22,80.27999877929688 +UPS,2012-03-23,79.70999908447266 +UPS,2012-03-26,80.56999969482422 +UPS,2012-03-27,80.38999938964844 +UPS,2012-03-28,80.04000091552734 +UPS,2012-03-29,79.8499984741211 +UPS,2012-03-30,80.72000122070312 +UPS,2012-04-02,80.66999816894531 +UPS,2012-04-03,80.5199966430664 +UPS,2012-04-04,79.86000061035156 +UPS,2012-04-05,80.18000030517578 +UPS,2012-04-09,79.19000244140625 +UPS,2012-04-10,78.33000183105469 +UPS,2012-04-11,78.79000091552734 +UPS,2012-04-12,79.41999816894531 +UPS,2012-04-13,79.55999755859375 +UPS,2012-04-16,79.55999755859375 +UPS,2012-04-17,80.30000305175781 +UPS,2012-04-18,80.48999786376953 +UPS,2012-04-19,79.86000061035156 +UPS,2012-04-20,80.2699966430664 +UPS,2012-04-23,79.02999877929688 +UPS,2012-04-24,79.45999908447266 +UPS,2012-04-25,79.6500015258789 +UPS,2012-04-26,78.25 +UPS,2012-04-27,78.44000244140625 +UPS,2012-04-30,78.13999938964844 +UPS,2012-05-01,78.47000122070312 +UPS,2012-05-02,78.41999816894531 +UPS,2012-05-03,78.06999969482422 +UPS,2012-05-04,77.7300033569336 +UPS,2012-05-07,77.80000305175781 +UPS,2012-05-08,77.66000366210938 +UPS,2012-05-09,77.1500015258789 +UPS,2012-05-10,76.61000061035156 +UPS,2012-05-11,76.43000030517578 +UPS,2012-05-14,76.20999908447266 +UPS,2012-05-15,76.08000183105469 +UPS,2012-05-16,75.91999816894531 +UPS,2012-05-17,74.80999755859375 +UPS,2012-05-18,74.02999877929688 +UPS,2012-05-21,74.63999938964844 +UPS,2012-05-22,74.76000213623047 +UPS,2012-05-23,75.0 +UPS,2012-05-24,75.18000030517578 +UPS,2012-05-25,74.94000244140625 +UPS,2012-05-29,75.51000213623047 +UPS,2012-05-30,74.61000061035156 +UPS,2012-05-31,74.94000244140625 +UPS,2012-06-01,73.25 +UPS,2012-06-04,72.98999786376953 +UPS,2012-06-05,72.80000305175781 +UPS,2012-06-06,74.9800033569336 +UPS,2012-06-07,75.47000122070312 +UPS,2012-06-08,76.62999725341797 +UPS,2012-06-11,75.83000183105469 +UPS,2012-06-12,76.19000244140625 +UPS,2012-06-13,76.2699966430664 +UPS,2012-06-14,77.37000274658203 +UPS,2012-06-15,77.52999877929688 +UPS,2012-06-18,77.79000091552734 +UPS,2012-06-19,78.16000366210938 +UPS,2012-06-20,78.16999816894531 +UPS,2012-06-21,77.0999984741211 +UPS,2012-06-22,77.70999908447266 +UPS,2012-06-25,76.44000244140625 +UPS,2012-06-26,76.36000061035156 +UPS,2012-06-27,76.79000091552734 +UPS,2012-06-28,77.11000061035156 +UPS,2012-06-29,78.76000213623047 +UPS,2012-07-02,78.69000244140625 +UPS,2012-07-03,79.47000122070312 +UPS,2012-07-05,79.91000366210938 +UPS,2012-07-06,79.37000274658203 +UPS,2012-07-09,79.19999694824219 +UPS,2012-07-10,78.58000183105469 +UPS,2012-07-11,78.87999725341797 +UPS,2012-07-12,78.58999633789062 +UPS,2012-07-13,79.44000244140625 +UPS,2012-07-16,79.16999816894531 +UPS,2012-07-17,79.33000183105469 +UPS,2012-07-18,80.20999908447266 +UPS,2012-07-19,79.97000122070312 +UPS,2012-07-20,78.44999694824219 +UPS,2012-07-23,77.94999694824219 +UPS,2012-07-24,74.33999633789062 +UPS,2012-07-25,74.2699966430664 +UPS,2012-07-26,74.87000274658203 +UPS,2012-07-27,76.0 +UPS,2012-07-30,76.2300033569336 +UPS,2012-07-31,75.61000061035156 +UPS,2012-08-01,75.1500015258789 +UPS,2012-08-02,75.0 +UPS,2012-08-03,75.76000213623047 +UPS,2012-08-06,75.62000274658203 +UPS,2012-08-07,76.08999633789062 +UPS,2012-08-08,75.77999877929688 +UPS,2012-08-09,76.02999877929688 +UPS,2012-08-10,76.30000305175781 +UPS,2012-08-13,76.1500015258789 +UPS,2012-08-14,76.18000030517578 +UPS,2012-08-15,76.58000183105469 +UPS,2012-08-16,76.37000274658203 +UPS,2012-08-17,76.48999786376953 +UPS,2012-08-20,76.44000244140625 +UPS,2012-08-21,75.9000015258789 +UPS,2012-08-22,76.13999938964844 +UPS,2012-08-23,75.68000030517578 +UPS,2012-08-24,75.72000122070312 +UPS,2012-08-27,75.26000213623047 +UPS,2012-08-28,74.58999633789062 +UPS,2012-08-29,74.30000305175781 +UPS,2012-08-30,73.81999969482422 +UPS,2012-08-31,73.80999755859375 +UPS,2012-09-04,73.69999694824219 +UPS,2012-09-05,71.94000244140625 +UPS,2012-09-06,71.94000244140625 +UPS,2012-09-07,72.5999984741211 +UPS,2012-09-10,73.05000305175781 +UPS,2012-09-11,73.54000091552734 +UPS,2012-09-12,73.63999938964844 +UPS,2012-09-13,74.7300033569336 +UPS,2012-09-14,73.68000030517578 +UPS,2012-09-17,74.2300033569336 +UPS,2012-09-18,73.51000213623047 +UPS,2012-09-19,74.2699966430664 +UPS,2012-09-20,72.61000061035156 +UPS,2012-09-21,71.87999725341797 +UPS,2012-09-24,72.02999877929688 +UPS,2012-09-25,72.06999969482422 +UPS,2012-09-26,71.77999877929688 +UPS,2012-09-27,72.0199966430664 +UPS,2012-09-28,71.56999969482422 +UPS,2012-10-01,72.01000213623047 +UPS,2012-10-02,72.0199966430664 +UPS,2012-10-03,73.38999938964844 +UPS,2012-10-04,72.97000122070312 +UPS,2012-10-05,73.0999984741211 +UPS,2012-10-08,73.76000213623047 +UPS,2012-10-09,73.0199966430664 +UPS,2012-10-10,72.26000213623047 +UPS,2012-10-11,72.30000305175781 +UPS,2012-10-12,72.11000061035156 +UPS,2012-10-15,72.58999633789062 +UPS,2012-10-16,73.11000061035156 +UPS,2012-10-17,73.29000091552734 +UPS,2012-10-18,73.61000061035156 +UPS,2012-10-19,72.30000305175781 +UPS,2012-10-22,71.55999755859375 +UPS,2012-10-23,73.7300033569336 +UPS,2012-10-24,73.12000274658203 +UPS,2012-10-25,73.19999694824219 +UPS,2012-10-26,73.0199966430664 +UPS,2012-10-31,73.25 +UPS,2012-11-01,73.9000015258789 +UPS,2012-11-02,73.4800033569336 +UPS,2012-11-05,73.44999694824219 +UPS,2012-11-06,73.56999969482422 +UPS,2012-11-07,73.0 +UPS,2012-11-08,72.58999633789062 +UPS,2012-11-09,72.25 +UPS,2012-11-12,72.30000305175781 +UPS,2012-11-13,71.86000061035156 +UPS,2012-11-14,70.30000305175781 +UPS,2012-11-15,70.33000183105469 +UPS,2012-11-16,70.0199966430664 +UPS,2012-11-19,71.44000244140625 +UPS,2012-11-20,71.33999633789062 +UPS,2012-11-21,71.4000015258789 +UPS,2012-11-23,71.9800033569336 +UPS,2012-11-26,72.58000183105469 +UPS,2012-11-27,72.16000366210938 +UPS,2012-11-28,72.70999908447266 +UPS,2012-11-29,73.55999755859375 +UPS,2012-11-30,73.11000061035156 +UPS,2012-12-03,72.2699966430664 +UPS,2012-12-04,73.04000091552734 +UPS,2012-12-05,73.5 +UPS,2012-12-06,72.93000030517578 +UPS,2012-12-07,73.16999816894531 +UPS,2012-12-10,73.68000030517578 +UPS,2012-12-11,73.76000213623047 +UPS,2012-12-12,73.43000030517578 +UPS,2012-12-13,73.3499984741211 +UPS,2012-12-14,72.8499984741211 +UPS,2012-12-17,73.36000061035156 +UPS,2012-12-18,75.05000305175781 +UPS,2012-12-19,75.61000061035156 +UPS,2012-12-20,75.12999725341797 +UPS,2012-12-21,74.83999633789062 +UPS,2012-12-24,74.63999938964844 +UPS,2012-12-26,74.26000213623047 +UPS,2012-12-27,73.91000366210938 +UPS,2012-12-28,72.83000183105469 +UPS,2012-12-31,73.7300033569336 +UPS,2013-01-02,76.30999755859375 +UPS,2013-01-03,76.37999725341797 +UPS,2013-01-04,76.56999969482422 +UPS,2013-01-07,76.3499984741211 +UPS,2013-01-08,76.13999938964844 +UPS,2013-01-09,77.0 +UPS,2013-01-10,78.19999694824219 +UPS,2013-01-11,77.91999816894531 +UPS,2013-01-14,79.23999786376953 +UPS,2013-01-15,79.33000183105469 +UPS,2013-01-16,79.66000366210938 +UPS,2013-01-17,79.79000091552734 +UPS,2013-01-18,80.25 +UPS,2013-01-22,80.68000030517578 +UPS,2013-01-23,80.33999633789062 +UPS,2013-01-24,82.13999938964844 +UPS,2013-01-25,82.44999694824219 +UPS,2013-01-28,82.51000213623047 +UPS,2013-01-29,82.20999908447266 +UPS,2013-01-30,81.2300033569336 +UPS,2013-01-31,79.29000091552734 +UPS,2013-02-01,79.97000122070312 +UPS,2013-02-04,79.91000366210938 +UPS,2013-02-05,80.80000305175781 +UPS,2013-02-06,80.91000366210938 +UPS,2013-02-07,81.80000305175781 +UPS,2013-02-08,82.37999725341797 +UPS,2013-02-11,82.69000244140625 +UPS,2013-02-12,82.30999755859375 +UPS,2013-02-13,82.5 +UPS,2013-02-14,82.69000244140625 +UPS,2013-02-15,83.4800033569336 +UPS,2013-02-19,84.76000213623047 +UPS,2013-02-20,83.80999755859375 +UPS,2013-02-21,82.61000061035156 +UPS,2013-02-22,82.94000244140625 +UPS,2013-02-25,81.94000244140625 +UPS,2013-02-26,81.94000244140625 +UPS,2013-02-27,82.83000183105469 +UPS,2013-02-28,82.6500015258789 +UPS,2013-03-01,82.87000274658203 +UPS,2013-03-04,82.93000030517578 +UPS,2013-03-05,84.06999969482422 +UPS,2013-03-06,84.43000030517578 +UPS,2013-03-07,84.30000305175781 +UPS,2013-03-08,84.44000244140625 +UPS,2013-03-11,84.68000030517578 +UPS,2013-03-12,84.52999877929688 +UPS,2013-03-13,85.18000030517578 +UPS,2013-03-14,85.62999725341797 +UPS,2013-03-15,85.47000122070312 +UPS,2013-03-18,85.43000030517578 +UPS,2013-03-19,85.08000183105469 +UPS,2013-03-20,84.02999877929688 +UPS,2013-03-21,83.0 +UPS,2013-03-22,84.76000213623047 +UPS,2013-03-25,84.61000061035156 +UPS,2013-03-26,85.04000091552734 +UPS,2013-03-27,85.43000030517578 +UPS,2013-03-28,85.9000015258789 +UPS,2013-04-01,84.47000122070312 +UPS,2013-04-02,83.91999816894531 +UPS,2013-04-03,83.33000183105469 +UPS,2013-04-04,83.66999816894531 +UPS,2013-04-05,83.54000091552734 +UPS,2013-04-08,83.2300033569336 +UPS,2013-04-09,83.55000305175781 +UPS,2013-04-10,84.55999755859375 +UPS,2013-04-11,84.31999969482422 +UPS,2013-04-12,84.13999938964844 +UPS,2013-04-15,82.41000366210938 +UPS,2013-04-16,83.22000122070312 +UPS,2013-04-17,82.5199966430664 +UPS,2013-04-18,82.37000274658203 +UPS,2013-04-19,82.98999786376953 +UPS,2013-04-22,83.26000213623047 +UPS,2013-04-23,83.73999786376953 +UPS,2013-04-24,83.5 +UPS,2013-04-25,85.41999816894531 +UPS,2013-04-26,85.70999908447266 +UPS,2013-04-29,86.2699966430664 +UPS,2013-04-30,85.83999633789062 +UPS,2013-05-01,84.81999969482422 +UPS,2013-05-02,85.33000183105469 +UPS,2013-05-03,86.08999633789062 +UPS,2013-05-06,87.04000091552734 +UPS,2013-05-07,88.66000366210938 +UPS,2013-05-08,89.02999877929688 +UPS,2013-05-09,88.2300033569336 +UPS,2013-05-10,88.33999633789062 +UPS,2013-05-13,88.04000091552734 +UPS,2013-05-14,88.4000015258789 +UPS,2013-05-15,88.5999984741211 +UPS,2013-05-16,87.8499984741211 +UPS,2013-05-17,88.69999694824219 +UPS,2013-05-20,88.55000305175781 +UPS,2013-05-21,88.77999877929688 +UPS,2013-05-22,88.13999938964844 +UPS,2013-05-23,87.30999755859375 +UPS,2013-05-24,86.83000183105469 +UPS,2013-05-28,86.75 +UPS,2013-05-29,86.33999633789062 +UPS,2013-05-30,86.36000061035156 +UPS,2013-05-31,85.9000015258789 +UPS,2013-06-03,86.25 +UPS,2013-06-04,85.95999908447266 +UPS,2013-06-05,84.95999908447266 +UPS,2013-06-06,84.76000213623047 +UPS,2013-06-07,86.37000274658203 +UPS,2013-06-10,86.3499984741211 +UPS,2013-06-11,85.6500015258789 +UPS,2013-06-12,85.51000213623047 +UPS,2013-06-13,86.31999969482422 +UPS,2013-06-14,85.91000366210938 +UPS,2013-06-17,86.54000091552734 +UPS,2013-06-18,87.43000030517578 +UPS,2013-06-19,86.37000274658203 +UPS,2013-06-20,84.88999938964844 +UPS,2013-06-21,85.41000366210938 +UPS,2013-06-24,85.2699966430664 +UPS,2013-06-25,85.72000122070312 +UPS,2013-06-26,86.41999816894531 +UPS,2013-06-27,87.08999633789062 +UPS,2013-06-28,86.4800033569336 +UPS,2013-07-01,87.05000305175781 +UPS,2013-07-02,86.61000061035156 +UPS,2013-07-03,86.16000366210938 +UPS,2013-07-05,87.54000091552734 +UPS,2013-07-08,88.3499984741211 +UPS,2013-07-09,89.7300033569336 +UPS,2013-07-10,90.23999786376953 +UPS,2013-07-11,91.44999694824219 +UPS,2013-07-12,86.12000274658203 +UPS,2013-07-15,85.4800033569336 +UPS,2013-07-16,85.9800033569336 +UPS,2013-07-17,86.6500015258789 +UPS,2013-07-18,87.8499984741211 +UPS,2013-07-19,88.08000183105469 +UPS,2013-07-22,87.61000061035156 +UPS,2013-07-23,87.51000213623047 +UPS,2013-07-24,86.9800033569336 +UPS,2013-07-25,86.83000183105469 +UPS,2013-07-26,86.98999786376953 +UPS,2013-07-29,86.80999755859375 +UPS,2013-07-30,86.41000366210938 +UPS,2013-07-31,86.80000305175781 +UPS,2013-08-01,88.04000091552734 +UPS,2013-08-02,87.91999816894531 +UPS,2013-08-05,87.86000061035156 +UPS,2013-08-06,87.94999694824219 +UPS,2013-08-07,87.87999725341797 +UPS,2013-08-08,88.12000274658203 +UPS,2013-08-09,87.80999755859375 +UPS,2013-08-12,87.7699966430664 +UPS,2013-08-13,87.70999908447266 +UPS,2013-08-14,87.44999694824219 +UPS,2013-08-15,85.95999908447266 +UPS,2013-08-16,86.05000305175781 +UPS,2013-08-19,86.08000183105469 +UPS,2013-08-20,86.30000305175781 +UPS,2013-08-21,86.08999633789062 +UPS,2013-08-22,86.95999908447266 +UPS,2013-08-23,87.16999816894531 +UPS,2013-08-26,87.19999694824219 +UPS,2013-08-27,85.83999633789062 +UPS,2013-08-28,85.63999938964844 +UPS,2013-08-29,85.70999908447266 +UPS,2013-08-30,85.58000183105469 +UPS,2013-09-03,85.95999908447266 +UPS,2013-09-04,86.55000305175781 +UPS,2013-09-05,86.80999755859375 +UPS,2013-09-06,86.76000213623047 +UPS,2013-09-09,87.12999725341797 +UPS,2013-09-10,88.06999969482422 +UPS,2013-09-11,88.75 +UPS,2013-09-12,88.58999633789062 +UPS,2013-09-13,88.66000366210938 +UPS,2013-09-16,89.58999633789062 +UPS,2013-09-17,89.88999938964844 +UPS,2013-09-18,90.97000122070312 +UPS,2013-09-19,91.69999694824219 +UPS,2013-09-20,91.55000305175781 +UPS,2013-09-23,91.29000091552734 +UPS,2013-09-24,91.26000213623047 +UPS,2013-09-25,91.0 +UPS,2013-09-26,91.80000305175781 +UPS,2013-09-27,91.25 +UPS,2013-09-30,91.37000274658203 +UPS,2013-10-01,91.80000305175781 +UPS,2013-10-02,91.27999877929688 +UPS,2013-10-03,90.0999984741211 +UPS,2013-10-04,91.0 +UPS,2013-10-07,90.02999877929688 +UPS,2013-10-08,88.93000030517578 +UPS,2013-10-09,88.69999694824219 +UPS,2013-10-10,90.27999877929688 +UPS,2013-10-11,90.7699966430664 +UPS,2013-10-14,90.36000061035156 +UPS,2013-10-15,90.27999877929688 +UPS,2013-10-16,91.33000183105469 +UPS,2013-10-17,91.91999816894531 +UPS,2013-10-18,93.0 +UPS,2013-10-21,93.77999877929688 +UPS,2013-10-22,93.7699966430664 +UPS,2013-10-23,93.94999694824219 +UPS,2013-10-24,94.48999786376953 +UPS,2013-10-25,95.61000061035156 +UPS,2013-10-28,97.7699966430664 +UPS,2013-10-29,98.30999755859375 +UPS,2013-10-30,98.27999877929688 +UPS,2013-10-31,98.23999786376953 +UPS,2013-11-01,98.22000122070312 +UPS,2013-11-04,99.87999725341797 +UPS,2013-11-05,100.30000305175781 +UPS,2013-11-06,99.0999984741211 +UPS,2013-11-07,98.58999633789062 +UPS,2013-11-08,99.62000274658203 +UPS,2013-11-11,99.27999877929688 +UPS,2013-11-12,99.81999969482422 +UPS,2013-11-13,101.04000091552734 +UPS,2013-11-14,100.97000122070312 +UPS,2013-11-15,100.94000244140625 +UPS,2013-11-18,101.27999877929688 +UPS,2013-11-19,100.72000122070312 +UPS,2013-11-20,100.12999725341797 +UPS,2013-11-21,101.12999725341797 +UPS,2013-11-22,101.9800033569336 +UPS,2013-11-25,101.22000122070312 +UPS,2013-11-26,102.29000091552734 +UPS,2013-11-27,102.54000091552734 +UPS,2013-11-29,102.37999725341797 +UPS,2013-12-02,102.33000183105469 +UPS,2013-12-03,101.9000015258789 +UPS,2013-12-04,101.72000122070312 +UPS,2013-12-05,101.62999725341797 +UPS,2013-12-06,102.43000030517578 +UPS,2013-12-09,102.33999633789062 +UPS,2013-12-10,101.7300033569336 +UPS,2013-12-11,100.87000274658203 +UPS,2013-12-12,100.94999694824219 +UPS,2013-12-13,101.37999725341797 +UPS,2013-12-16,102.12999725341797 +UPS,2013-12-17,101.9800033569336 +UPS,2013-12-18,102.9800033569336 +UPS,2013-12-19,103.18000030517578 +UPS,2013-12-20,103.33000183105469 +UPS,2013-12-23,103.95999908447266 +UPS,2013-12-24,104.45999908447266 +UPS,2013-12-26,104.66999816894531 +UPS,2013-12-27,104.72000122070312 +UPS,2013-12-30,104.91999816894531 +UPS,2013-12-31,105.08000183105469 +UPS,2014-01-02,103.31999969482422 +UPS,2014-01-03,103.08999633789062 +UPS,2014-01-06,101.75 +UPS,2014-01-07,102.08000183105469 +UPS,2014-01-08,102.0 +UPS,2014-01-09,102.12000274658203 +UPS,2014-01-10,102.5199966430664 +UPS,2014-01-13,100.2300033569336 +UPS,2014-01-14,100.93000030517578 +UPS,2014-01-15,101.05000305175781 +UPS,2014-01-16,100.48999786376953 +UPS,2014-01-17,99.91000366210938 +UPS,2014-01-21,98.56999969482422 +UPS,2014-01-22,98.98999786376953 +UPS,2014-01-23,97.94000244140625 +UPS,2014-01-24,96.33000183105469 +UPS,2014-01-27,95.16999816894531 +UPS,2014-01-28,95.80999755859375 +UPS,2014-01-29,95.33000183105469 +UPS,2014-01-30,95.77999877929688 +UPS,2014-01-31,95.2300033569336 +UPS,2014-02-03,93.62000274658203 +UPS,2014-02-04,93.88999938964844 +UPS,2014-02-05,93.76000213623047 +UPS,2014-02-06,94.73999786376953 +UPS,2014-02-07,95.37000274658203 +UPS,2014-02-10,94.7300033569336 +UPS,2014-02-11,96.16000366210938 +UPS,2014-02-12,96.02999877929688 +UPS,2014-02-13,96.55999755859375 +UPS,2014-02-14,97.23999786376953 +UPS,2014-02-18,96.48999786376953 +UPS,2014-02-19,95.18000030517578 +UPS,2014-02-20,95.66999816894531 +UPS,2014-02-21,96.11000061035156 +UPS,2014-02-24,95.94999694824219 +UPS,2014-02-25,95.44999694824219 +UPS,2014-02-26,95.19999694824219 +UPS,2014-02-27,95.55000305175781 +UPS,2014-02-28,95.7699966430664 +UPS,2014-03-03,95.77999877929688 +UPS,2014-03-04,96.9800033569336 +UPS,2014-03-05,97.08000183105469 +UPS,2014-03-06,97.86000061035156 +UPS,2014-03-07,98.22000122070312 +UPS,2014-03-10,98.73999786376953 +UPS,2014-03-11,98.30999755859375 +UPS,2014-03-12,98.5199966430664 +UPS,2014-03-13,97.0999984741211 +UPS,2014-03-14,96.2699966430664 +UPS,2014-03-17,96.98999786376953 +UPS,2014-03-18,97.41000366210938 +UPS,2014-03-19,96.94999694824219 +UPS,2014-03-20,96.91000366210938 +UPS,2014-03-21,96.86000061035156 +UPS,2014-03-24,97.33999633789062 +UPS,2014-03-25,97.6500015258789 +UPS,2014-03-26,96.75 +UPS,2014-03-27,97.05000305175781 +UPS,2014-03-28,97.33999633789062 +UPS,2014-03-31,97.37999725341797 +UPS,2014-04-01,97.33999633789062 +UPS,2014-04-02,97.97000122070312 +UPS,2014-04-03,98.5199966430664 +UPS,2014-04-04,98.0999984741211 +UPS,2014-04-07,97.36000061035156 +UPS,2014-04-08,97.41999816894531 +UPS,2014-04-09,97.8499984741211 +UPS,2014-04-10,96.62999725341797 +UPS,2014-04-11,96.2699966430664 +UPS,2014-04-14,96.08999633789062 +UPS,2014-04-15,95.77999877929688 +UPS,2014-04-16,97.3499984741211 +UPS,2014-04-17,98.0 +UPS,2014-04-21,98.9000015258789 +UPS,2014-04-22,99.0 +UPS,2014-04-23,99.23999786376953 +UPS,2014-04-24,98.63999938964844 +UPS,2014-04-25,97.4000015258789 +UPS,2014-04-28,98.26000213623047 +UPS,2014-04-29,98.01000213623047 +UPS,2014-04-30,98.5 +UPS,2014-05-01,98.11000061035156 +UPS,2014-05-02,98.55999755859375 +UPS,2014-05-05,97.94999694824219 +UPS,2014-05-06,97.37999725341797 +UPS,2014-05-07,98.83000183105469 +UPS,2014-05-08,98.98999786376953 +UPS,2014-05-09,99.76000213623047 +UPS,2014-05-12,101.51000213623047 +UPS,2014-05-13,102.51000213623047 +UPS,2014-05-14,102.04000091552734 +UPS,2014-05-15,100.45999908447266 +UPS,2014-05-16,101.33000183105469 +UPS,2014-05-19,101.38999938964844 +UPS,2014-05-20,100.52999877929688 +UPS,2014-05-21,101.73999786376953 +UPS,2014-05-22,101.66000366210938 +UPS,2014-05-23,102.7300033569336 +UPS,2014-05-27,103.16999816894531 +UPS,2014-05-28,103.41000366210938 +UPS,2014-05-29,104.05999755859375 +UPS,2014-05-30,103.87999725341797 +UPS,2014-06-02,104.08000183105469 +UPS,2014-06-03,103.43000030517578 +UPS,2014-06-04,102.97000122070312 +UPS,2014-06-05,103.62000274658203 +UPS,2014-06-06,103.58999633789062 +UPS,2014-06-09,103.48999786376953 +UPS,2014-06-10,102.91000366210938 +UPS,2014-06-11,102.5 +UPS,2014-06-12,100.88999938964844 +UPS,2014-06-13,101.02999877929688 +UPS,2014-06-16,101.18000030517578 +UPS,2014-06-17,101.61000061035156 +UPS,2014-06-18,102.79000091552734 +UPS,2014-06-19,102.37000274658203 +UPS,2014-06-20,102.5 +UPS,2014-06-23,102.45999908447266 +UPS,2014-06-24,101.7300033569336 +UPS,2014-06-25,102.41000366210938 +UPS,2014-06-26,102.63999938964844 +UPS,2014-06-27,102.70999908447266 +UPS,2014-06-30,102.66000366210938 +UPS,2014-07-01,102.8499984741211 +UPS,2014-07-02,103.55000305175781 +UPS,2014-07-03,103.87999725341797 +UPS,2014-07-07,103.23999786376953 +UPS,2014-07-08,102.9000015258789 +UPS,2014-07-09,102.9800033569336 +UPS,2014-07-10,102.08999633789062 +UPS,2014-07-11,102.52999877929688 +UPS,2014-07-14,103.44999694824219 +UPS,2014-07-15,104.29000091552734 +UPS,2014-07-16,104.5199966430664 +UPS,2014-07-17,102.6500015258789 +UPS,2014-07-18,103.81999969482422 +UPS,2014-07-21,104.05999755859375 +UPS,2014-07-22,104.4800033569336 +UPS,2014-07-23,104.33999633789062 +UPS,2014-07-24,104.08999633789062 +UPS,2014-07-25,103.56999969482422 +UPS,2014-07-28,102.66000366210938 +UPS,2014-07-29,98.86000061035156 +UPS,2014-07-30,99.3499984741211 +UPS,2014-07-31,97.08999633789062 +UPS,2014-08-01,97.02999877929688 +UPS,2014-08-04,97.18000030517578 +UPS,2014-08-05,96.51000213623047 +UPS,2014-08-06,95.7300033569336 +UPS,2014-08-07,95.05000305175781 +UPS,2014-08-08,95.94000244140625 +UPS,2014-08-11,96.06999969482422 +UPS,2014-08-12,96.41000366210938 +UPS,2014-08-13,96.62000274658203 +UPS,2014-08-14,96.06999969482422 +UPS,2014-08-15,96.8499984741211 +UPS,2014-08-18,97.62000274658203 +UPS,2014-08-19,98.2699966430664 +UPS,2014-08-20,98.80000305175781 +UPS,2014-08-21,98.41000366210938 +UPS,2014-08-22,97.7699966430664 +UPS,2014-08-25,97.9000015258789 +UPS,2014-08-26,97.41999816894531 +UPS,2014-08-27,97.37999725341797 +UPS,2014-08-28,97.44000244140625 +UPS,2014-08-29,97.33000183105469 +UPS,2014-09-02,97.94999694824219 +UPS,2014-09-03,97.97000122070312 +UPS,2014-09-04,98.47000122070312 +UPS,2014-09-05,98.86000061035156 +UPS,2014-09-08,98.41999816894531 +UPS,2014-09-09,97.70999908447266 +UPS,2014-09-10,97.62000274658203 +UPS,2014-09-11,97.94000244140625 +UPS,2014-09-12,98.05000305175781 +UPS,2014-09-15,97.62000274658203 +UPS,2014-09-16,97.95999908447266 +UPS,2014-09-17,99.38999938964844 +UPS,2014-09-18,99.62999725341797 +UPS,2014-09-19,99.44000244140625 +UPS,2014-09-22,98.13999938964844 +UPS,2014-09-23,97.31999969482422 +UPS,2014-09-24,98.08000183105469 +UPS,2014-09-25,96.52999877929688 +UPS,2014-09-26,97.4800033569336 +UPS,2014-09-29,97.33999633789062 +UPS,2014-09-30,98.29000091552734 +UPS,2014-10-01,96.91999816894531 +UPS,2014-10-02,97.13999938964844 +UPS,2014-10-03,98.79000091552734 +UPS,2014-10-06,98.55999755859375 +UPS,2014-10-07,96.43000030517578 +UPS,2014-10-08,98.13999938964844 +UPS,2014-10-09,96.52999877929688 +UPS,2014-10-10,95.77999877929688 +UPS,2014-10-13,94.66999816894531 +UPS,2014-10-14,95.80000305175781 +UPS,2014-10-15,96.44999694824219 +UPS,2014-10-16,95.62999725341797 +UPS,2014-10-17,97.26000213623047 +UPS,2014-10-20,98.08000183105469 +UPS,2014-10-21,100.75 +UPS,2014-10-22,99.05999755859375 +UPS,2014-10-23,100.4800033569336 +UPS,2014-10-24,100.58999633789062 +UPS,2014-10-27,102.25 +UPS,2014-10-28,102.9000015258789 +UPS,2014-10-29,102.62000274658203 +UPS,2014-10-30,103.29000091552734 +UPS,2014-10-31,104.91000366210938 +UPS,2014-11-03,105.63999938964844 +UPS,2014-11-04,107.08000183105469 +UPS,2014-11-05,107.54000091552734 +UPS,2014-11-06,108.29000091552734 +UPS,2014-11-07,108.33000183105469 +UPS,2014-11-10,109.05000305175781 +UPS,2014-11-11,108.76000213623047 +UPS,2014-11-12,108.62000274658203 +UPS,2014-11-13,107.79000091552734 +UPS,2014-11-14,106.83000183105469 +UPS,2014-11-17,106.47000122070312 +UPS,2014-11-18,106.02999877929688 +UPS,2014-11-19,105.63999938964844 +UPS,2014-11-20,106.70999908447266 +UPS,2014-11-21,107.3499984741211 +UPS,2014-11-24,107.26000213623047 +UPS,2014-11-25,107.12000274658203 +UPS,2014-11-26,106.9800033569336 +UPS,2014-11-28,109.91999816894531 +UPS,2014-12-01,109.79000091552734 +UPS,2014-12-02,110.41000366210938 +UPS,2014-12-03,110.9000015258789 +UPS,2014-12-04,110.43000030517578 +UPS,2014-12-05,110.9800033569336 +UPS,2014-12-08,110.20999908447266 +UPS,2014-12-09,110.02999877929688 +UPS,2014-12-10,110.05999755859375 +UPS,2014-12-11,110.62999725341797 +UPS,2014-12-12,110.0 +UPS,2014-12-15,110.75 +UPS,2014-12-16,109.83000183105469 +UPS,2014-12-17,108.55000305175781 +UPS,2014-12-18,110.93000030517578 +UPS,2014-12-19,110.95999908447266 +UPS,2014-12-22,112.0 +UPS,2014-12-23,112.44999694824219 +UPS,2014-12-24,112.41000366210938 +UPS,2014-12-26,111.93000030517578 +UPS,2014-12-29,112.44999694824219 +UPS,2014-12-30,112.13999938964844 +UPS,2014-12-31,111.16999816894531 +UPS,2015-01-02,110.37999725341797 +UPS,2015-01-05,108.16999816894531 +UPS,2015-01-06,107.45999908447266 +UPS,2015-01-07,108.45999908447266 +UPS,2015-01-08,110.41000366210938 +UPS,2015-01-09,109.5999984741211 +UPS,2015-01-12,109.63999938964844 +UPS,2015-01-13,110.11000061035156 +UPS,2015-01-14,109.37000274658203 +UPS,2015-01-15,109.29000091552734 +UPS,2015-01-16,110.30000305175781 +UPS,2015-01-20,111.30999755859375 +UPS,2015-01-21,111.68000030517578 +UPS,2015-01-22,114.25 +UPS,2015-01-23,102.93000030517578 +UPS,2015-01-26,102.3499984741211 +UPS,2015-01-27,100.8499984741211 +UPS,2015-01-28,99.30000305175781 +UPS,2015-01-29,100.41999816894531 +UPS,2015-01-30,98.83999633789062 +UPS,2015-02-02,100.12999725341797 +UPS,2015-02-03,100.56999969482422 +UPS,2015-02-04,100.52999877929688 +UPS,2015-02-05,101.45999908447266 +UPS,2015-02-06,100.66999816894531 +UPS,2015-02-09,100.45999908447266 +UPS,2015-02-10,101.08000183105469 +UPS,2015-02-11,100.91000366210938 +UPS,2015-02-12,101.41000366210938 +UPS,2015-02-13,101.79000091552734 +UPS,2015-02-17,102.51000213623047 +UPS,2015-02-18,102.62000274658203 +UPS,2015-02-19,101.69999694824219 +UPS,2015-02-20,101.95999908447266 +UPS,2015-02-23,101.7699966430664 +UPS,2015-02-24,102.31999969482422 +UPS,2015-02-25,101.95999908447266 +UPS,2015-02-26,101.86000061035156 +UPS,2015-02-27,101.7300033569336 +UPS,2015-03-02,101.93000030517578 +UPS,2015-03-03,101.5 +UPS,2015-03-04,100.41999816894531 +UPS,2015-03-05,100.72000122070312 +UPS,2015-03-06,100.62000274658203 +UPS,2015-03-09,100.55000305175781 +UPS,2015-03-10,99.47000122070312 +UPS,2015-03-11,98.72000122070312 +UPS,2015-03-12,99.66999816894531 +UPS,2015-03-13,98.52999877929688 +UPS,2015-03-16,100.26000213623047 +UPS,2015-03-17,99.5999984741211 +UPS,2015-03-18,100.26000213623047 +UPS,2015-03-19,99.91000366210938 +UPS,2015-03-20,100.25 +UPS,2015-03-23,99.87999725341797 +UPS,2015-03-24,99.26000213623047 +UPS,2015-03-25,97.45999908447266 +UPS,2015-03-26,96.63999938964844 +UPS,2015-03-27,96.58999633789062 +UPS,2015-03-30,97.2699966430664 +UPS,2015-03-31,96.94000244140625 +UPS,2015-04-01,96.54000091552734 +UPS,2015-04-02,96.47000122070312 +UPS,2015-04-06,96.83999633789062 +UPS,2015-04-07,96.68000030517578 +UPS,2015-04-08,96.66999816894531 +UPS,2015-04-09,96.69999694824219 +UPS,2015-04-10,96.79000091552734 +UPS,2015-04-13,96.1500015258789 +UPS,2015-04-14,96.55000305175781 +UPS,2015-04-15,96.62000274658203 +UPS,2015-04-16,96.13999938964844 +UPS,2015-04-17,95.37999725341797 +UPS,2015-04-20,97.45999908447266 +UPS,2015-04-21,97.61000061035156 +UPS,2015-04-22,98.13999938964844 +UPS,2015-04-23,98.22000122070312 +UPS,2015-04-24,98.0999984741211 +UPS,2015-04-27,97.43000030517578 +UPS,2015-04-28,100.7699966430664 +UPS,2015-04-29,101.25 +UPS,2015-04-30,100.52999877929688 +UPS,2015-05-01,101.37999725341797 +UPS,2015-05-04,101.43000030517578 +UPS,2015-05-05,100.11000061035156 +UPS,2015-05-06,99.22000122070312 +UPS,2015-05-07,99.63999938964844 +UPS,2015-05-08,100.36000061035156 +UPS,2015-05-11,100.52999877929688 +UPS,2015-05-12,99.97000122070312 +UPS,2015-05-13,99.43000030517578 +UPS,2015-05-14,100.66999816894531 +UPS,2015-05-15,102.12999725341797 +UPS,2015-05-18,101.91000366210938 +UPS,2015-05-19,102.08000183105469 +UPS,2015-05-20,101.95999908447266 +UPS,2015-05-21,102.05000305175781 +UPS,2015-05-22,101.43000030517578 +UPS,2015-05-26,100.5199966430664 +UPS,2015-05-27,100.91999816894531 +UPS,2015-05-28,99.87000274658203 +UPS,2015-05-29,99.22000122070312 +UPS,2015-06-01,99.4800033569336 +UPS,2015-06-02,99.43000030517578 +UPS,2015-06-03,100.5999984741211 +UPS,2015-06-04,100.0999984741211 +UPS,2015-06-05,100.51000213623047 +UPS,2015-06-08,99.2699966430664 +UPS,2015-06-09,99.62000274658203 +UPS,2015-06-10,100.45999908447266 +UPS,2015-06-11,101.0 +UPS,2015-06-12,100.05999755859375 +UPS,2015-06-15,99.95999908447266 +UPS,2015-06-16,100.3499984741211 +UPS,2015-06-17,100.41999816894531 +UPS,2015-06-18,101.4000015258789 +UPS,2015-06-19,100.83999633789062 +UPS,2015-06-22,101.38999938964844 +UPS,2015-06-23,100.75 +UPS,2015-06-24,99.38999938964844 +UPS,2015-06-25,98.94000244140625 +UPS,2015-06-26,99.3499984741211 +UPS,2015-06-29,97.30999755859375 +UPS,2015-06-30,96.91000366210938 +UPS,2015-07-01,96.94000244140625 +UPS,2015-07-02,97.19999694824219 +UPS,2015-07-06,96.66000366210938 +UPS,2015-07-07,97.5 +UPS,2015-07-08,95.48999786376953 +UPS,2015-07-09,95.75 +UPS,2015-07-10,96.95999908447266 +UPS,2015-07-13,97.76000213623047 +UPS,2015-07-14,97.87000274658203 +UPS,2015-07-15,97.18000030517578 +UPS,2015-07-16,97.4800033569336 +UPS,2015-07-17,97.5999984741211 +UPS,2015-07-20,97.58999633789062 +UPS,2015-07-21,97.95999908447266 +UPS,2015-07-22,97.2300033569336 +UPS,2015-07-23,96.11000061035156 +UPS,2015-07-24,94.75 +UPS,2015-07-27,95.12000274658203 +UPS,2015-07-28,99.94000244140625 +UPS,2015-07-29,100.88999938964844 +UPS,2015-07-30,101.4000015258789 +UPS,2015-07-31,102.36000061035156 +UPS,2015-08-03,102.75 +UPS,2015-08-04,102.63999938964844 +UPS,2015-08-05,102.94000244140625 +UPS,2015-08-06,102.43000030517578 +UPS,2015-08-07,102.13999938964844 +UPS,2015-08-10,103.43000030517578 +UPS,2015-08-11,102.98999786376953 +UPS,2015-08-12,102.81999969482422 +UPS,2015-08-13,101.83999633789062 +UPS,2015-08-14,102.7300033569336 +UPS,2015-08-17,102.9000015258789 +UPS,2015-08-18,102.76000213623047 +UPS,2015-08-19,102.30999755859375 +UPS,2015-08-20,101.05000305175781 +UPS,2015-08-21,99.13999938964844 +UPS,2015-08-24,95.51000213623047 +UPS,2015-08-25,94.45999908447266 +UPS,2015-08-26,96.62999725341797 +UPS,2015-08-27,99.1500015258789 +UPS,2015-08-28,98.63999938964844 +UPS,2015-08-31,97.6500015258789 +UPS,2015-09-01,95.19999694824219 +UPS,2015-09-02,96.70999908447266 +UPS,2015-09-03,96.7699966430664 +UPS,2015-09-04,95.30000305175781 +UPS,2015-09-08,97.93000030517578 +UPS,2015-09-09,97.05000305175781 +UPS,2015-09-10,96.81999969482422 +UPS,2015-09-11,97.18000030517578 +UPS,2015-09-14,97.01000213623047 +UPS,2015-09-15,100.5199966430664 +UPS,2015-09-16,100.08000183105469 +UPS,2015-09-17,100.62000274658203 +UPS,2015-09-18,98.31999969482422 +UPS,2015-09-21,99.6500015258789 +UPS,2015-09-22,98.51000213623047 +UPS,2015-09-23,97.56999969482422 +UPS,2015-09-24,97.5 +UPS,2015-09-25,98.76000213623047 +UPS,2015-09-28,97.2699966430664 +UPS,2015-09-29,98.13999938964844 +UPS,2015-09-30,98.69000244140625 +UPS,2015-10-01,98.58000183105469 +UPS,2015-10-02,99.37999725341797 +UPS,2015-10-05,101.52999877929688 +UPS,2015-10-06,101.43000030517578 +UPS,2015-10-07,102.23999786376953 +UPS,2015-10-08,103.37999725341797 +UPS,2015-10-09,103.68000030517578 +UPS,2015-10-12,104.41000366210938 +UPS,2015-10-13,103.30000305175781 +UPS,2015-10-14,102.86000061035156 +UPS,2015-10-15,103.80000305175781 +UPS,2015-10-16,103.94999694824219 +UPS,2015-10-19,104.26000213623047 +UPS,2015-10-20,104.55999755859375 +UPS,2015-10-21,105.26000213623047 +UPS,2015-10-22,106.43000030517578 +UPS,2015-10-23,106.80000305175781 +UPS,2015-10-26,106.18000030517578 +UPS,2015-10-27,103.0999984741211 +UPS,2015-10-28,102.62999725341797 +UPS,2015-10-29,103.47000122070312 +UPS,2015-10-30,103.0199966430664 +UPS,2015-11-02,104.56999969482422 +UPS,2015-11-03,104.4800033569336 +UPS,2015-11-04,104.0 +UPS,2015-11-05,104.2300033569336 +UPS,2015-11-06,104.98999786376953 +UPS,2015-11-09,104.01000213623047 +UPS,2015-11-10,104.33999633789062 +UPS,2015-11-11,104.80000305175781 +UPS,2015-11-12,102.5999984741211 +UPS,2015-11-13,101.77999877929688 +UPS,2015-11-16,103.13999938964844 +UPS,2015-11-17,103.13999938964844 +UPS,2015-11-18,103.68000030517578 +UPS,2015-11-19,104.0999984741211 +UPS,2015-11-20,104.0999984741211 +UPS,2015-11-23,103.58999633789062 +UPS,2015-11-24,103.4000015258789 +UPS,2015-11-25,103.48999786376953 +UPS,2015-11-27,104.18000030517578 +UPS,2015-11-30,103.01000213623047 +UPS,2015-12-01,104.37999725341797 +UPS,2015-12-02,103.30000305175781 +UPS,2015-12-03,102.29000091552734 +UPS,2015-12-04,103.26000213623047 +UPS,2015-12-07,102.44999694824219 +UPS,2015-12-08,101.16000366210938 +UPS,2015-12-09,100.45999908447266 +UPS,2015-12-10,100.44999694824219 +UPS,2015-12-11,97.45999908447266 +UPS,2015-12-14,97.87000274658203 +UPS,2015-12-15,98.9000015258789 +UPS,2015-12-16,100.51000213623047 +UPS,2015-12-17,100.0 +UPS,2015-12-18,98.0 +UPS,2015-12-21,96.88999938964844 +UPS,2015-12-22,98.0 +UPS,2015-12-23,97.23999786376953 +UPS,2015-12-24,97.33999633789062 +UPS,2015-12-28,97.0 +UPS,2015-12-29,97.72000122070312 +UPS,2015-12-30,97.08999633789062 +UPS,2015-12-31,96.2300033569336 +UPS,2016-01-04,94.83999633789062 +UPS,2016-01-05,95.77999877929688 +UPS,2016-01-06,94.41999816894531 +UPS,2016-01-07,92.5999984741211 +UPS,2016-01-08,91.38999938964844 +UPS,2016-01-11,91.66000366210938 +UPS,2016-01-12,93.0 +UPS,2016-01-13,90.61000061035156 +UPS,2016-01-14,91.1500015258789 +UPS,2016-01-15,90.04000091552734 +UPS,2016-01-19,90.3499984741211 +UPS,2016-01-20,88.69999694824219 +UPS,2016-01-21,89.06999969482422 +UPS,2016-01-22,89.9000015258789 +UPS,2016-01-25,89.41999816894531 +UPS,2016-01-26,90.93000030517578 +UPS,2016-01-27,90.87000274658203 +UPS,2016-01-28,91.0 +UPS,2016-01-29,93.19999694824219 +UPS,2016-02-01,94.08000183105469 +UPS,2016-02-02,94.69000244140625 +UPS,2016-02-03,95.33000183105469 +UPS,2016-02-04,96.25 +UPS,2016-02-05,95.37000274658203 +UPS,2016-02-08,97.30000305175781 +UPS,2016-02-09,97.52999877929688 +UPS,2016-02-10,96.12000274658203 +UPS,2016-02-11,95.08999633789062 +UPS,2016-02-12,97.25 +UPS,2016-02-16,98.55999755859375 +UPS,2016-02-17,98.30000305175781 +UPS,2016-02-18,97.45999908447266 +UPS,2016-02-19,97.37000274658203 +UPS,2016-02-22,98.0199966430664 +UPS,2016-02-23,96.97000122070312 +UPS,2016-02-24,96.87000274658203 +UPS,2016-02-25,97.72000122070312 +UPS,2016-02-26,97.44000244140625 +UPS,2016-02-29,96.55000305175781 +UPS,2016-03-01,98.36000061035156 +UPS,2016-03-02,98.7699966430664 +UPS,2016-03-03,99.62000274658203 +UPS,2016-03-04,100.4000015258789 +UPS,2016-03-07,101.30000305175781 +UPS,2016-03-08,100.62000274658203 +UPS,2016-03-09,99.55999755859375 +UPS,2016-03-10,99.87000274658203 +UPS,2016-03-11,100.81999969482422 +UPS,2016-03-14,101.29000091552734 +UPS,2016-03-15,101.41999816894531 +UPS,2016-03-16,101.66999816894531 +UPS,2016-03-17,103.75 +UPS,2016-03-18,104.98999786376953 +UPS,2016-03-21,105.1500015258789 +UPS,2016-03-22,104.86000061035156 +UPS,2016-03-23,104.87999725341797 +UPS,2016-03-24,105.43000030517578 +UPS,2016-03-28,105.05999755859375 +UPS,2016-03-29,106.0999984741211 +UPS,2016-03-30,105.7300033569336 +UPS,2016-03-31,105.47000122070312 +UPS,2016-04-01,104.94999694824219 +UPS,2016-04-04,104.87999725341797 +UPS,2016-04-05,103.91999816894531 +UPS,2016-04-06,104.66999816894531 +UPS,2016-04-07,103.98999786376953 +UPS,2016-04-08,104.30999755859375 +UPS,2016-04-11,103.86000061035156 +UPS,2016-04-12,105.2300033569336 +UPS,2016-04-13,105.54000091552734 +UPS,2016-04-14,105.08000183105469 +UPS,2016-04-15,105.54000091552734 +UPS,2016-04-18,106.18000030517578 +UPS,2016-04-19,106.83999633789062 +UPS,2016-04-20,106.16999816894531 +UPS,2016-04-21,104.98999786376953 +UPS,2016-04-22,105.5199966430664 +UPS,2016-04-25,105.06999969482422 +UPS,2016-04-26,106.2300033569336 +UPS,2016-04-27,106.45999908447266 +UPS,2016-04-28,104.91000366210938 +UPS,2016-04-29,105.06999969482422 +UPS,2016-05-02,104.76000213623047 +UPS,2016-05-03,104.37999725341797 +UPS,2016-05-04,103.11000061035156 +UPS,2016-05-05,102.13999938964844 +UPS,2016-05-06,102.11000061035156 +UPS,2016-05-09,102.69000244140625 +UPS,2016-05-10,103.6500015258789 +UPS,2016-05-11,102.44999694824219 +UPS,2016-05-12,101.79000091552734 +UPS,2016-05-13,100.66000366210938 +UPS,2016-05-16,101.6500015258789 +UPS,2016-05-17,101.08999633789062 +UPS,2016-05-18,101.30000305175781 +UPS,2016-05-19,101.29000091552734 +UPS,2016-05-20,101.51000213623047 +UPS,2016-05-23,101.08999633789062 +UPS,2016-05-24,101.9800033569336 +UPS,2016-05-25,102.30000305175781 +UPS,2016-05-26,102.44999694824219 +UPS,2016-05-27,102.9800033569336 +UPS,2016-05-31,103.08999633789062 +UPS,2016-06-01,102.88999938964844 +UPS,2016-06-02,103.05000305175781 +UPS,2016-06-03,103.12000274658203 +UPS,2016-06-06,103.11000061035156 +UPS,2016-06-07,103.87000274658203 +UPS,2016-06-08,104.69000244140625 +UPS,2016-06-09,104.97000122070312 +UPS,2016-06-10,104.5199966430664 +UPS,2016-06-13,103.63999938964844 +UPS,2016-06-14,103.7300033569336 +UPS,2016-06-15,103.88999938964844 +UPS,2016-06-16,104.20999908447266 +UPS,2016-06-17,105.0199966430664 +UPS,2016-06-20,106.0999984741211 +UPS,2016-06-21,106.66999816894531 +UPS,2016-06-22,105.94999694824219 +UPS,2016-06-23,107.22000122070312 +UPS,2016-06-24,104.41000366210938 +UPS,2016-06-27,103.7699966430664 +UPS,2016-06-28,104.69000244140625 +UPS,2016-06-29,106.33999633789062 +UPS,2016-06-30,107.72000122070312 +UPS,2016-07-01,108.36000061035156 +UPS,2016-07-05,108.44999694824219 +UPS,2016-07-06,107.72000122070312 +UPS,2016-07-07,107.8499984741211 +UPS,2016-07-08,109.5199966430664 +UPS,2016-07-11,110.01000213623047 +UPS,2016-07-12,110.29000091552734 +UPS,2016-07-13,110.79000091552734 +UPS,2016-07-14,111.5 +UPS,2016-07-15,111.02999877929688 +UPS,2016-07-18,110.9000015258789 +UPS,2016-07-19,110.63999938964844 +UPS,2016-07-20,110.58999633789062 +UPS,2016-07-21,109.88999938964844 +UPS,2016-07-22,110.36000061035156 +UPS,2016-07-25,110.0999984741211 +UPS,2016-07-26,110.37000274658203 +UPS,2016-07-27,108.80000305175781 +UPS,2016-07-28,108.7300033569336 +UPS,2016-07-29,108.0999984741211 +UPS,2016-08-01,108.01000213623047 +UPS,2016-08-02,107.45999908447266 +UPS,2016-08-03,108.29000091552734 +UPS,2016-08-04,107.83999633789062 +UPS,2016-08-05,108.79000091552734 +UPS,2016-08-08,108.95999908447266 +UPS,2016-08-09,109.6500015258789 +UPS,2016-08-10,109.87999725341797 +UPS,2016-08-11,110.9000015258789 +UPS,2016-08-12,109.91000366210938 +UPS,2016-08-15,109.8499984741211 +UPS,2016-08-16,109.80999755859375 +UPS,2016-08-17,110.23999786376953 +UPS,2016-08-18,110.48999786376953 +UPS,2016-08-19,110.56999969482422 +UPS,2016-08-22,109.83000183105469 +UPS,2016-08-23,109.44000244140625 +UPS,2016-08-24,109.63999938964844 +UPS,2016-08-25,109.33000183105469 +UPS,2016-08-26,108.94999694824219 +UPS,2016-08-29,109.12000274658203 +UPS,2016-08-30,109.37999725341797 +UPS,2016-08-31,109.22000122070312 +UPS,2016-09-01,109.5 +UPS,2016-09-02,109.58999633789062 +UPS,2016-09-06,109.5 +UPS,2016-09-07,109.4800033569336 +UPS,2016-09-08,108.94000244140625 +UPS,2016-09-09,107.62999725341797 +UPS,2016-09-12,108.55000305175781 +UPS,2016-09-13,106.86000061035156 +UPS,2016-09-14,106.86000061035156 +UPS,2016-09-15,107.08000183105469 +UPS,2016-09-16,106.86000061035156 +UPS,2016-09-19,107.12000274658203 +UPS,2016-09-20,108.3499984741211 +UPS,2016-09-21,109.66000366210938 +UPS,2016-09-22,109.66999816894531 +UPS,2016-09-23,109.20999908447266 +UPS,2016-09-26,108.83999633789062 +UPS,2016-09-27,110.01000213623047 +UPS,2016-09-28,109.25 +UPS,2016-09-29,108.20999908447266 +UPS,2016-09-30,109.36000061035156 +UPS,2016-10-03,109.18000030517578 +UPS,2016-10-04,108.5199966430664 +UPS,2016-10-05,109.16000366210938 +UPS,2016-10-06,109.12000274658203 +UPS,2016-10-07,108.80000305175781 +UPS,2016-10-10,109.05000305175781 +UPS,2016-10-11,108.69999694824219 +UPS,2016-10-12,108.73999786376953 +UPS,2016-10-13,108.30000305175781 +UPS,2016-10-14,108.41999816894531 +UPS,2016-10-17,108.02999877929688 +UPS,2016-10-18,108.12999725341797 +UPS,2016-10-19,108.05000305175781 +UPS,2016-10-20,107.4000015258789 +UPS,2016-10-21,107.16000366210938 +UPS,2016-10-24,108.44999694824219 +UPS,2016-10-25,107.83999633789062 +UPS,2016-10-26,108.61000061035156 +UPS,2016-10-27,108.08000183105469 +UPS,2016-10-28,107.69999694824219 +UPS,2016-10-31,107.76000213623047 +UPS,2016-11-01,106.83999633789062 +UPS,2016-11-02,106.9000015258789 +UPS,2016-11-03,107.4800033569336 +UPS,2016-11-04,106.94000244140625 +UPS,2016-11-07,109.80000305175781 +UPS,2016-11-08,112.02999877929688 +UPS,2016-11-09,112.69999694824219 +UPS,2016-11-10,113.30999755859375 +UPS,2016-11-11,114.2300033569336 +UPS,2016-11-14,112.91000366210938 +UPS,2016-11-15,113.18000030517578 +UPS,2016-11-16,112.80999755859375 +UPS,2016-11-17,113.48999786376953 +UPS,2016-11-18,114.08999633789062 +UPS,2016-11-21,114.69999694824219 +UPS,2016-11-22,114.62999725341797 +UPS,2016-11-23,115.68000030517578 +UPS,2016-11-25,116.26000213623047 +UPS,2016-11-28,115.69000244140625 +UPS,2016-11-29,116.27999877929688 +UPS,2016-11-30,115.91999816894531 +UPS,2016-12-01,116.43000030517578 +UPS,2016-12-02,116.3499984741211 +UPS,2016-12-05,116.55999755859375 +UPS,2016-12-06,116.54000091552734 +UPS,2016-12-07,118.62000274658203 +UPS,2016-12-08,118.9800033569336 +UPS,2016-12-09,119.5999984741211 +UPS,2016-12-12,120.12999725341797 +UPS,2016-12-13,120.16000366210938 +UPS,2016-12-14,117.26000213623047 +UPS,2016-12-15,117.27999877929688 +UPS,2016-12-16,115.80999755859375 +UPS,2016-12-19,116.9800033569336 +UPS,2016-12-20,117.5199966430664 +UPS,2016-12-21,116.0999984741211 +UPS,2016-12-22,116.30000305175781 +UPS,2016-12-23,115.97000122070312 +UPS,2016-12-27,116.12999725341797 +UPS,2016-12-28,115.19999694824219 +UPS,2016-12-29,114.9800033569336 +UPS,2016-12-30,114.63999938964844 +UPS,2017-01-03,115.08000183105469 +UPS,2017-01-04,115.11000061035156 +UPS,2017-01-05,115.16999816894531 +UPS,2017-01-06,115.4000015258789 +UPS,2017-01-09,114.7699966430664 +UPS,2017-01-10,113.91999816894531 +UPS,2017-01-11,114.18000030517578 +UPS,2017-01-12,113.91000366210938 +UPS,2017-01-13,114.23999786376953 +UPS,2017-01-17,114.06999969482422 +UPS,2017-01-18,114.95999908447266 +UPS,2017-01-19,114.2699966430664 +UPS,2017-01-20,114.95999908447266 +UPS,2017-01-23,114.45999908447266 +UPS,2017-01-24,116.05000305175781 +UPS,2017-01-25,116.98999786376953 +UPS,2017-01-26,116.93000030517578 +UPS,2017-01-27,118.08999633789062 +UPS,2017-01-30,117.02999877929688 +UPS,2017-01-31,109.12999725341797 +UPS,2017-02-01,105.3499984741211 +UPS,2017-02-02,105.0999984741211 +UPS,2017-02-03,106.94999694824219 +UPS,2017-02-06,106.05999755859375 +UPS,2017-02-07,105.69000244140625 +UPS,2017-02-08,106.16000366210938 +UPS,2017-02-09,106.45999908447266 +UPS,2017-02-10,107.33999633789062 +UPS,2017-02-13,108.5 +UPS,2017-02-14,108.98999786376953 +UPS,2017-02-15,109.0199966430664 +UPS,2017-02-16,107.22000122070312 +UPS,2017-02-17,106.9000015258789 +UPS,2017-02-21,107.72000122070312 +UPS,2017-02-22,105.62000274658203 +UPS,2017-02-23,105.08999633789062 +UPS,2017-02-24,106.18000030517578 +UPS,2017-02-27,106.7300033569336 +UPS,2017-02-28,105.76000213623047 +UPS,2017-03-01,106.87000274658203 +UPS,2017-03-02,105.94999694824219 +UPS,2017-03-03,105.93000030517578 +UPS,2017-03-06,106.0999984741211 +UPS,2017-03-07,105.63999938964844 +UPS,2017-03-08,105.7300033569336 +UPS,2017-03-09,105.9000015258789 +UPS,2017-03-10,106.7300033569336 +UPS,2017-03-13,107.48999786376953 +UPS,2017-03-14,106.83000183105469 +UPS,2017-03-15,107.73999786376953 +UPS,2017-03-16,107.80000305175781 +UPS,2017-03-17,108.1500015258789 +UPS,2017-03-20,107.12000274658203 +UPS,2017-03-21,106.51000213623047 +UPS,2017-03-22,106.5199966430664 +UPS,2017-03-23,105.6500015258789 +UPS,2017-03-24,105.05000305175781 +UPS,2017-03-27,104.77999877929688 +UPS,2017-03-28,106.19000244140625 +UPS,2017-03-29,106.02999877929688 +UPS,2017-03-30,106.66000366210938 +UPS,2017-03-31,107.30000305175781 +UPS,2017-04-03,106.4000015258789 +UPS,2017-04-04,106.62999725341797 +UPS,2017-04-05,106.73999786376953 +UPS,2017-04-06,106.66999816894531 +UPS,2017-04-07,104.98999786376953 +UPS,2017-04-10,106.41999816894531 +UPS,2017-04-11,105.75 +UPS,2017-04-12,104.2300033569336 +UPS,2017-04-13,103.73999786376953 +UPS,2017-04-17,104.87000274658203 +UPS,2017-04-18,104.0999984741211 +UPS,2017-04-19,104.45999908447266 +UPS,2017-04-20,105.52999877929688 +UPS,2017-04-21,105.7699966430664 +UPS,2017-04-24,106.97000122070312 +UPS,2017-04-25,107.36000061035156 +UPS,2017-04-26,107.62000274658203 +UPS,2017-04-27,108.83000183105469 +UPS,2017-04-28,107.45999908447266 +UPS,2017-05-01,106.54000091552734 +UPS,2017-05-02,106.91999816894531 +UPS,2017-05-03,107.3499984741211 +UPS,2017-05-04,107.05000305175781 +UPS,2017-05-05,107.43000030517578 +UPS,2017-05-08,107.5199966430664 +UPS,2017-05-09,106.51000213623047 +UPS,2017-05-10,105.0999984741211 +UPS,2017-05-11,104.1500015258789 +UPS,2017-05-12,104.12999725341797 +UPS,2017-05-15,105.29000091552734 +UPS,2017-05-16,104.5 +UPS,2017-05-17,102.87000274658203 +UPS,2017-05-18,103.19000244140625 +UPS,2017-05-19,103.41999816894531 +UPS,2017-05-22,103.77999877929688 +UPS,2017-05-23,104.19999694824219 +UPS,2017-05-24,104.72000122070312 +UPS,2017-05-25,105.94000244140625 +UPS,2017-05-26,105.87000274658203 +UPS,2017-05-30,106.80999755859375 +UPS,2017-05-31,105.97000122070312 +UPS,2017-06-01,107.66000366210938 +UPS,2017-06-02,107.66999816894531 +UPS,2017-06-05,107.94999694824219 +UPS,2017-06-06,107.43000030517578 +UPS,2017-06-07,106.68000030517578 +UPS,2017-06-08,106.75 +UPS,2017-06-09,107.02999877929688 +UPS,2017-06-12,108.94000244140625 +UPS,2017-06-13,109.8499984741211 +UPS,2017-06-14,109.38999938964844 +UPS,2017-06-15,110.26000213623047 +UPS,2017-06-16,110.58999633789062 +UPS,2017-06-19,110.87000274658203 +UPS,2017-06-20,109.61000061035156 +UPS,2017-06-21,109.19000244140625 +UPS,2017-06-22,109.06999969482422 +UPS,2017-06-23,110.2699966430664 +UPS,2017-06-26,111.01000213623047 +UPS,2017-06-27,109.66999816894531 +UPS,2017-06-28,110.08000183105469 +UPS,2017-06-29,109.77999877929688 +UPS,2017-06-30,110.58999633789062 +UPS,2017-07-03,110.61000061035156 +UPS,2017-07-05,110.5199966430664 +UPS,2017-07-06,109.23999786376953 +UPS,2017-07-07,110.36000061035156 +UPS,2017-07-10,110.20999908447266 +UPS,2017-07-11,110.06999969482422 +UPS,2017-07-12,110.56999969482422 +UPS,2017-07-13,111.16000366210938 +UPS,2017-07-14,112.41000366210938 +UPS,2017-07-17,112.02999877929688 +UPS,2017-07-18,111.83000183105469 +UPS,2017-07-19,112.98999786376953 +UPS,2017-07-20,112.58000183105469 +UPS,2017-07-21,112.68000030517578 +UPS,2017-07-24,112.1500015258789 +UPS,2017-07-25,113.22000122070312 +UPS,2017-07-26,112.29000091552734 +UPS,2017-07-27,107.79000091552734 +UPS,2017-07-28,109.66000366210938 +UPS,2017-07-31,110.29000091552734 +UPS,2017-08-01,110.16999816894531 +UPS,2017-08-02,111.26000213623047 +UPS,2017-08-03,111.5199966430664 +UPS,2017-08-04,112.05000305175781 +UPS,2017-08-07,111.86000061035156 +UPS,2017-08-08,111.88999938964844 +UPS,2017-08-09,112.41000366210938 +UPS,2017-08-10,110.91999816894531 +UPS,2017-08-11,111.44000244140625 +UPS,2017-08-14,113.69000244140625 +UPS,2017-08-15,114.18000030517578 +UPS,2017-08-16,114.76000213623047 +UPS,2017-08-17,112.91999816894531 +UPS,2017-08-18,113.33999633789062 +UPS,2017-08-21,113.83000183105469 +UPS,2017-08-22,114.5999984741211 +UPS,2017-08-23,113.55000305175781 +UPS,2017-08-24,113.3499984741211 +UPS,2017-08-25,113.4000015258789 +UPS,2017-08-28,113.79000091552734 +UPS,2017-08-29,114.88999938964844 +UPS,2017-08-30,114.97000122070312 +UPS,2017-08-31,114.36000061035156 +UPS,2017-09-01,114.38999938964844 +UPS,2017-09-05,113.91999816894531 +UPS,2017-09-06,113.80999755859375 +UPS,2017-09-07,114.66999816894531 +UPS,2017-09-08,115.05000305175781 +UPS,2017-09-11,116.19999694824219 +UPS,2017-09-12,117.1500015258789 +UPS,2017-09-13,117.05999755859375 +UPS,2017-09-14,117.37999725341797 +UPS,2017-09-15,117.9000015258789 +UPS,2017-09-18,117.58999633789062 +UPS,2017-09-19,116.97000122070312 +UPS,2017-09-20,117.83000183105469 +UPS,2017-09-21,117.26000213623047 +UPS,2017-09-22,117.66999816894531 +UPS,2017-09-25,118.22000122070312 +UPS,2017-09-26,118.91999816894531 +UPS,2017-09-27,118.62000274658203 +UPS,2017-09-28,119.61000061035156 +UPS,2017-09-29,120.08999633789062 +UPS,2017-10-02,120.79000091552734 +UPS,2017-10-03,119.70999908447266 +UPS,2017-10-04,119.0 +UPS,2017-10-05,118.19999694824219 +UPS,2017-10-06,117.69999694824219 +UPS,2017-10-09,117.1500015258789 +UPS,2017-10-10,118.12000274658203 +UPS,2017-10-11,118.91999816894531 +UPS,2017-10-12,119.56999969482422 +UPS,2017-10-13,118.36000061035156 +UPS,2017-10-16,118.33999633789062 +UPS,2017-10-17,117.68000030517578 +UPS,2017-10-18,118.1500015258789 +UPS,2017-10-19,119.41999816894531 +UPS,2017-10-20,119.76000213623047 +UPS,2017-10-23,119.68000030517578 +UPS,2017-10-24,119.69999694824219 +UPS,2017-10-25,118.55000305175781 +UPS,2017-10-26,119.33000183105469 +UPS,2017-10-27,120.75 +UPS,2017-10-30,118.08999633789062 +UPS,2017-10-31,117.52999877929688 +UPS,2017-11-01,117.45999908447266 +UPS,2017-11-02,116.87000274658203 +UPS,2017-11-03,115.45999908447266 +UPS,2017-11-06,113.91999816894531 +UPS,2017-11-07,113.94999694824219 +UPS,2017-11-08,113.12999725341797 +UPS,2017-11-09,112.55000305175781 +UPS,2017-11-10,113.2300033569336 +UPS,2017-11-13,114.80999755859375 +UPS,2017-11-14,114.06999969482422 +UPS,2017-11-15,112.88999938964844 +UPS,2017-11-16,113.69999694824219 +UPS,2017-11-17,112.94000244140625 +UPS,2017-11-20,113.19999694824219 +UPS,2017-11-21,113.91999816894531 +UPS,2017-11-22,113.7699966430664 +UPS,2017-11-24,113.13999938964844 +UPS,2017-11-27,114.54000091552734 +UPS,2017-11-28,115.19000244140625 +UPS,2017-11-29,119.04000091552734 +UPS,2017-11-30,121.44999694824219 +UPS,2017-12-01,120.30999755859375 +UPS,2017-12-04,123.72000122070312 +UPS,2017-12-05,120.37000274658203 +UPS,2017-12-06,118.29000091552734 +UPS,2017-12-07,119.7300033569336 +UPS,2017-12-08,119.55999755859375 +UPS,2017-12-11,118.05000305175781 +UPS,2017-12-12,118.16000366210938 +UPS,2017-12-13,118.4000015258789 +UPS,2017-12-14,116.83999633789062 +UPS,2017-12-15,118.0 +UPS,2017-12-18,118.80999755859375 +UPS,2017-12-19,119.0 +UPS,2017-12-20,118.33000183105469 +UPS,2017-12-21,118.58000183105469 +UPS,2017-12-22,118.63999938964844 +UPS,2017-12-26,118.26000213623047 +UPS,2017-12-27,119.08000183105469 +UPS,2017-12-28,119.05000305175781 +UPS,2017-12-29,119.1500015258789 +UPS,2018-01-02,123.66999816894531 +UPS,2018-01-03,126.41000366210938 +UPS,2018-01-04,127.2300033569336 +UPS,2018-01-05,127.62000274658203 +UPS,2018-01-08,129.1699981689453 +UPS,2018-01-09,129.11000061035156 +UPS,2018-01-10,129.7899932861328 +UPS,2018-01-11,133.4600067138672 +UPS,2018-01-12,134.08999633789062 +UPS,2018-01-16,132.8800048828125 +UPS,2018-01-17,134.00999450683594 +UPS,2018-01-18,133.58999633789062 +UPS,2018-01-19,133.0800018310547 +UPS,2018-01-22,132.86000061035156 +UPS,2018-01-23,132.07000732421875 +UPS,2018-01-24,131.69000244140625 +UPS,2018-01-25,131.2899932861328 +UPS,2018-01-26,132.72000122070312 +UPS,2018-01-29,130.63999938964844 +UPS,2018-01-30,128.11000061035156 +UPS,2018-01-31,127.31999969482422 +UPS,2018-02-01,119.51000213623047 +UPS,2018-02-02,116.47000122070312 +UPS,2018-02-05,113.30000305175781 +UPS,2018-02-06,112.70999908447266 +UPS,2018-02-07,111.91000366210938 +UPS,2018-02-08,109.27999877929688 +UPS,2018-02-09,106.38999938964844 +UPS,2018-02-12,106.30999755859375 +UPS,2018-02-13,107.55999755859375 +UPS,2018-02-14,106.5999984741211 +UPS,2018-02-15,108.30999755859375 +UPS,2018-02-16,106.4000015258789 +UPS,2018-02-20,104.70999908447266 +UPS,2018-02-21,104.69999694824219 +UPS,2018-02-22,105.08000183105469 +UPS,2018-02-23,105.61000061035156 +UPS,2018-02-26,108.06999969482422 +UPS,2018-02-27,105.69000244140625 +UPS,2018-02-28,104.41000366210938 +UPS,2018-03-01,106.43000030517578 +UPS,2018-03-02,105.37000274658203 +UPS,2018-03-05,105.80999755859375 +UPS,2018-03-06,109.80000305175781 +UPS,2018-03-07,109.20999908447266 +UPS,2018-03-08,108.80000305175781 +UPS,2018-03-09,110.37999725341797 +UPS,2018-03-12,108.91000366210938 +UPS,2018-03-13,109.33000183105469 +UPS,2018-03-14,108.76000213623047 +UPS,2018-03-15,109.72000122070312 +UPS,2018-03-16,110.91000366210938 +UPS,2018-03-19,108.45999908447266 +UPS,2018-03-20,108.02999877929688 +UPS,2018-03-21,107.6500015258789 +UPS,2018-03-22,104.44999694824219 +UPS,2018-03-23,101.66000366210938 +UPS,2018-03-26,103.69999694824219 +UPS,2018-03-27,102.16999816894531 +UPS,2018-03-28,102.68000030517578 +UPS,2018-03-29,104.66000366210938 +UPS,2018-04-02,103.83999633789062 +UPS,2018-04-03,105.54000091552734 +UPS,2018-04-04,106.41000366210938 +UPS,2018-04-05,107.18000030517578 +UPS,2018-04-06,105.33000183105469 +UPS,2018-04-09,104.5999984741211 +UPS,2018-04-10,106.0199966430664 +UPS,2018-04-11,106.08999633789062 +UPS,2018-04-12,106.98999786376953 +UPS,2018-04-13,107.25 +UPS,2018-04-16,109.25 +UPS,2018-04-17,109.5199966430664 +UPS,2018-04-18,110.9000015258789 +UPS,2018-04-19,109.68000030517578 +UPS,2018-04-20,108.55000305175781 +UPS,2018-04-23,109.11000061035156 +UPS,2018-04-24,108.22000122070312 +UPS,2018-04-25,108.66000366210938 +UPS,2018-04-26,113.27999877929688 +UPS,2018-04-27,113.98999786376953 +UPS,2018-04-30,113.5 +UPS,2018-05-01,112.44999694824219 +UPS,2018-05-02,111.1500015258789 +UPS,2018-05-03,109.80999755859375 +UPS,2018-05-04,111.30999755859375 +UPS,2018-05-07,112.12000274658203 +UPS,2018-05-08,111.2699966430664 +UPS,2018-05-09,111.4000015258789 +UPS,2018-05-10,113.98999786376953 +UPS,2018-05-11,115.44999694824219 +UPS,2018-05-14,116.33999633789062 +UPS,2018-05-15,115.61000061035156 +UPS,2018-05-16,116.31999969482422 +UPS,2018-05-17,116.58999633789062 +UPS,2018-05-18,115.37999725341797 +UPS,2018-05-21,117.08000183105469 +UPS,2018-05-22,115.36000061035156 +UPS,2018-05-23,115.27999877929688 +UPS,2018-05-24,115.62999725341797 +UPS,2018-05-25,115.48999786376953 +UPS,2018-05-29,113.83000183105469 +UPS,2018-05-30,116.69000244140625 +UPS,2018-05-31,116.12000274658203 +UPS,2018-06-01,117.25 +UPS,2018-06-04,116.97000122070312 +UPS,2018-06-05,116.80999755859375 +UPS,2018-06-06,117.0199966430664 +UPS,2018-06-07,116.19000244140625 +UPS,2018-06-08,116.5999984741211 +UPS,2018-06-11,116.8499984741211 +UPS,2018-06-12,118.33999633789062 +UPS,2018-06-13,117.33000183105469 +UPS,2018-06-14,117.19000244140625 +UPS,2018-06-15,116.7699966430664 +UPS,2018-06-18,116.7699966430664 +UPS,2018-06-19,114.81999969482422 +UPS,2018-06-20,113.6500015258789 +UPS,2018-06-21,113.41999816894531 +UPS,2018-06-22,113.69999694824219 +UPS,2018-06-25,110.19999694824219 +UPS,2018-06-26,109.56999969482422 +UPS,2018-06-27,108.37999725341797 +UPS,2018-06-28,105.87999725341797 +UPS,2018-06-29,106.2300033569336 +UPS,2018-07-02,105.87999725341797 +UPS,2018-07-03,105.76000213623047 +UPS,2018-07-05,106.29000091552734 +UPS,2018-07-06,106.02999877929688 +UPS,2018-07-09,108.58999633789062 +UPS,2018-07-10,108.51000213623047 +UPS,2018-07-11,107.33000183105469 +UPS,2018-07-12,108.52999877929688 +UPS,2018-07-13,108.97000122070312 +UPS,2018-07-16,110.6500015258789 +UPS,2018-07-17,111.06999969482422 +UPS,2018-07-18,112.16000366210938 +UPS,2018-07-19,112.83999633789062 +UPS,2018-07-20,112.06999969482422 +UPS,2018-07-23,112.70999908447266 +UPS,2018-07-24,112.44000244140625 +UPS,2018-07-25,120.19999694824219 +UPS,2018-07-26,118.87000274658203 +UPS,2018-07-27,118.66000366210938 +UPS,2018-07-30,118.70999908447266 +UPS,2018-07-31,119.88999938964844 +UPS,2018-08-01,119.36000061035156 +UPS,2018-08-02,118.5999984741211 +UPS,2018-08-03,119.1500015258789 +UPS,2018-08-06,119.54000091552734 +UPS,2018-08-07,120.01000213623047 +UPS,2018-08-08,120.58000183105469 +UPS,2018-08-09,120.87000274658203 +UPS,2018-08-10,119.2699966430664 +UPS,2018-08-13,118.16000366210938 +UPS,2018-08-14,118.9800033569336 +UPS,2018-08-15,120.05000305175781 +UPS,2018-08-16,121.11000061035156 +UPS,2018-08-17,121.80000305175781 +UPS,2018-08-20,122.55000305175781 +UPS,2018-08-21,123.01000213623047 +UPS,2018-08-22,121.87000274658203 +UPS,2018-08-23,121.70999908447266 +UPS,2018-08-24,122.73999786376953 +UPS,2018-08-27,123.8499984741211 +UPS,2018-08-28,122.75 +UPS,2018-08-29,123.47000122070312 +UPS,2018-08-30,122.8499984741211 +UPS,2018-08-31,122.87999725341797 +UPS,2018-09-04,124.33999633789062 +UPS,2018-09-05,124.66000366210938 +UPS,2018-09-06,123.69999694824219 +UPS,2018-09-07,122.98999786376953 +UPS,2018-09-10,124.33999633789062 +UPS,2018-09-11,123.06999969482422 +UPS,2018-09-12,123.30000305175781 +UPS,2018-09-13,119.69999694824219 +UPS,2018-09-14,120.38999938964844 +UPS,2018-09-17,119.08999633789062 +UPS,2018-09-18,118.23999786376953 +UPS,2018-09-19,118.25 +UPS,2018-09-20,119.12000274658203 +UPS,2018-09-21,118.48999786376953 +UPS,2018-09-24,117.33000183105469 +UPS,2018-09-25,116.26000213623047 +UPS,2018-09-26,116.69999694824219 +UPS,2018-09-27,116.7300033569336 +UPS,2018-09-28,116.75 +UPS,2018-10-01,117.45999908447266 +UPS,2018-10-02,116.98999786376953 +UPS,2018-10-03,117.77999877929688 +UPS,2018-10-04,117.30999755859375 +UPS,2018-10-05,117.23999786376953 +UPS,2018-10-08,118.77999877929688 +UPS,2018-10-09,117.91999816894531 +UPS,2018-10-10,116.6500015258789 +UPS,2018-10-11,113.76000213623047 +UPS,2018-10-12,115.63999938964844 +UPS,2018-10-15,115.7699966430664 +UPS,2018-10-16,117.4800033569336 +UPS,2018-10-17,118.01000213623047 +UPS,2018-10-18,114.7300033569336 +UPS,2018-10-19,116.48999786376953 +UPS,2018-10-22,115.63999938964844 +UPS,2018-10-23,114.23999786376953 +UPS,2018-10-24,107.93000030517578 +UPS,2018-10-25,107.81999969482422 +UPS,2018-10-26,105.30999755859375 +UPS,2018-10-29,105.12999725341797 +UPS,2018-10-30,107.06999969482422 +UPS,2018-10-31,106.54000091552734 +UPS,2018-11-01,107.5199966430664 +UPS,2018-11-02,105.98999786376953 +UPS,2018-11-05,106.81999969482422 +UPS,2018-11-06,108.6500015258789 +UPS,2018-11-07,111.12999725341797 +UPS,2018-11-08,111.5 +UPS,2018-11-09,109.51000213623047 +UPS,2018-11-12,107.72000122070312 +UPS,2018-11-13,109.4000015258789 +UPS,2018-11-14,109.5 +UPS,2018-11-15,110.44999694824219 +UPS,2018-11-16,110.08999633789062 +UPS,2018-11-19,111.29000091552734 +UPS,2018-11-20,108.51000213623047 +UPS,2018-11-21,108.7699966430664 +UPS,2018-11-23,108.69000244140625 +UPS,2018-11-26,110.63999938964844 +UPS,2018-11-27,111.51000213623047 +UPS,2018-11-28,113.55000305175781 +UPS,2018-11-29,113.26000213623047 +UPS,2018-11-30,115.29000091552734 +UPS,2018-12-03,115.2699966430664 +UPS,2018-12-04,106.7699966430664 +UPS,2018-12-06,108.04000091552734 +UPS,2018-12-07,105.31999969482422 +UPS,2018-12-10,104.4000015258789 +UPS,2018-12-11,103.58000183105469 +UPS,2018-12-12,101.20999908447266 +UPS,2018-12-13,100.77999877929688 +UPS,2018-12-14,98.66000366210938 +UPS,2018-12-17,96.87000274658203 +UPS,2018-12-18,97.27999877929688 +UPS,2018-12-19,94.31999969482422 +UPS,2018-12-20,93.94000244140625 +UPS,2018-12-21,93.5 +UPS,2018-12-24,89.88999938964844 +UPS,2018-12-26,96.61000061035156 +UPS,2018-12-27,97.77999877929688 +UPS,2018-12-28,96.52999877929688 +UPS,2018-12-31,97.52999877929688 +UPS,2019-01-02,97.20999908447266 +UPS,2019-01-03,94.44999694824219 +UPS,2019-01-04,97.73999786376953 +UPS,2019-01-07,97.41000366210938 +UPS,2019-01-08,97.41999816894531 +UPS,2019-01-09,97.91999816894531 +UPS,2019-01-10,98.91000366210938 +UPS,2019-01-11,97.91000366210938 +UPS,2019-01-14,99.13999938964844 +UPS,2019-01-15,97.55999755859375 +UPS,2019-01-16,96.98999786376953 +UPS,2019-01-17,99.58000183105469 +UPS,2019-01-18,101.5999984741211 +UPS,2019-01-22,102.68000030517578 +UPS,2019-01-23,100.91999816894531 +UPS,2019-01-24,99.69999694824219 +UPS,2019-01-25,100.83000183105469 +UPS,2019-01-28,100.33000183105469 +UPS,2019-01-29,101.30000305175781 +UPS,2019-01-30,101.19000244140625 +UPS,2019-01-31,105.4000015258789 +UPS,2019-02-01,106.08999633789062 +UPS,2019-02-04,106.58000183105469 +UPS,2019-02-05,107.66000366210938 +UPS,2019-02-06,108.81999969482422 +UPS,2019-02-07,107.94000244140625 +UPS,2019-02-08,108.0999984741211 +UPS,2019-02-11,108.93000030517578 +UPS,2019-02-12,110.66000366210938 +UPS,2019-02-13,112.01000213623047 +UPS,2019-02-14,111.80000305175781 +UPS,2019-02-15,110.87000274658203 +UPS,2019-02-19,110.7699966430664 +UPS,2019-02-20,111.06999969482422 +UPS,2019-02-21,111.76000213623047 +UPS,2019-02-22,110.36000061035156 +UPS,2019-02-25,110.86000061035156 +UPS,2019-02-26,111.04000091552734 +UPS,2019-02-27,111.12999725341797 +UPS,2019-02-28,110.19999694824219 +UPS,2019-03-01,112.12999725341797 +UPS,2019-03-04,110.4800033569336 +UPS,2019-03-05,109.97000122070312 +UPS,2019-03-06,108.8499984741211 +UPS,2019-03-07,106.86000061035156 +UPS,2019-03-08,106.68000030517578 +UPS,2019-03-11,108.83000183105469 +UPS,2019-03-12,109.01000213623047 +UPS,2019-03-13,110.86000061035156 +UPS,2019-03-14,110.87999725341797 +UPS,2019-03-15,109.5199966430664 +UPS,2019-03-18,110.69000244140625 +UPS,2019-03-19,110.3499984741211 +UPS,2019-03-20,107.91999816894531 +UPS,2019-03-21,109.80000305175781 +UPS,2019-03-22,107.3499984741211 +UPS,2019-03-25,106.9000015258789 +UPS,2019-03-26,108.41000366210938 +UPS,2019-03-27,108.9800033569336 +UPS,2019-03-28,110.30000305175781 +UPS,2019-03-29,111.73999786376953 +UPS,2019-04-01,114.43000030517578 +UPS,2019-04-02,113.68000030517578 +UPS,2019-04-03,114.3499984741211 +UPS,2019-04-04,113.97000122070312 +UPS,2019-04-05,114.33000183105469 +UPS,2019-04-08,113.97000122070312 +UPS,2019-04-09,112.91000366210938 +UPS,2019-04-10,113.08000183105469 +UPS,2019-04-11,113.48999786376953 +UPS,2019-04-12,114.45999908447266 +UPS,2019-04-15,113.63999938964844 +UPS,2019-04-16,113.94000244140625 +UPS,2019-04-17,114.48999786376953 +UPS,2019-04-18,114.1500015258789 +UPS,2019-04-22,113.62000274658203 +UPS,2019-04-23,113.5999984741211 +UPS,2019-04-24,114.43000030517578 +UPS,2019-04-25,105.12999725341797 +UPS,2019-04-26,103.94999694824219 +UPS,2019-04-29,104.83999633789062 +UPS,2019-04-30,106.22000122070312 +UPS,2019-05-01,104.62000274658203 +UPS,2019-05-02,105.51000213623047 +UPS,2019-05-03,106.6500015258789 +UPS,2019-05-06,104.62000274658203 +UPS,2019-05-07,102.08999633789062 +UPS,2019-05-08,101.8499984741211 +UPS,2019-05-09,100.75 +UPS,2019-05-10,100.62999725341797 +UPS,2019-05-13,99.3499984741211 +UPS,2019-05-14,99.76000213623047 +UPS,2019-05-15,101.54000091552734 +UPS,2019-05-16,101.30999755859375 +UPS,2019-05-17,99.4000015258789 +UPS,2019-05-20,98.5199966430664 +UPS,2019-05-21,99.41000366210938 +UPS,2019-05-22,97.5 +UPS,2019-05-23,96.16999816894531 +UPS,2019-05-24,95.8499984741211 +UPS,2019-05-28,94.06999969482422 +UPS,2019-05-29,94.7699966430664 +UPS,2019-05-30,95.75 +UPS,2019-05-31,92.91999816894531 +UPS,2019-06-03,94.12999725341797 +UPS,2019-06-04,97.66000366210938 +UPS,2019-06-05,98.20999908447266 +UPS,2019-06-06,98.0 +UPS,2019-06-07,98.2300033569336 +UPS,2019-06-10,100.08999633789062 +UPS,2019-06-11,100.01000213623047 +UPS,2019-06-12,100.4000015258789 +UPS,2019-06-13,102.0199966430664 +UPS,2019-06-14,101.62000274658203 +UPS,2019-06-17,101.4000015258789 +UPS,2019-06-18,102.1500015258789 +UPS,2019-06-19,101.55999755859375 +UPS,2019-06-20,103.4000015258789 +UPS,2019-06-21,102.16999816894531 +UPS,2019-06-24,99.72000122070312 +UPS,2019-06-25,97.12999725341797 +UPS,2019-06-26,99.97000122070312 +UPS,2019-06-27,101.69999694824219 +UPS,2019-06-28,103.2699966430664 +UPS,2019-07-01,102.97000122070312 +UPS,2019-07-02,102.0 +UPS,2019-07-03,103.19999694824219 +UPS,2019-07-05,102.41999816894531 +UPS,2019-07-08,101.91999816894531 +UPS,2019-07-09,101.7300033569336 +UPS,2019-07-10,101.62000274658203 +UPS,2019-07-11,103.33000183105469 +UPS,2019-07-12,105.91000366210938 +UPS,2019-07-15,105.79000091552734 +UPS,2019-07-16,105.61000061035156 +UPS,2019-07-17,102.2300033569336 +UPS,2019-07-18,102.80000305175781 +UPS,2019-07-19,103.30999755859375 +UPS,2019-07-22,104.01000213623047 +UPS,2019-07-23,105.2699966430664 +UPS,2019-07-24,114.38999938964844 +UPS,2019-07-25,118.25 +UPS,2019-07-26,120.58000183105469 +UPS,2019-07-29,118.75 +UPS,2019-07-30,119.80999755859375 +UPS,2019-07-31,119.47000122070312 +UPS,2019-08-01,116.9800033569336 +UPS,2019-08-02,117.19999694824219 +UPS,2019-08-05,114.8499984741211 +UPS,2019-08-06,115.0 +UPS,2019-08-07,115.41000366210938 +UPS,2019-08-08,117.55000305175781 +UPS,2019-08-09,115.75 +UPS,2019-08-12,114.88999938964844 +UPS,2019-08-13,115.83000183105469 +UPS,2019-08-14,114.04000091552734 +UPS,2019-08-15,113.9000015258789 +UPS,2019-08-16,115.30000305175781 +UPS,2019-08-19,116.79000091552734 +UPS,2019-08-20,115.04000091552734 +UPS,2019-08-21,115.93000030517578 +UPS,2019-08-22,115.22000122070312 +UPS,2019-08-23,111.27999877929688 +UPS,2019-08-26,114.36000061035156 +UPS,2019-08-27,114.12999725341797 +UPS,2019-08-28,116.33000183105469 +UPS,2019-08-29,118.37000274658203 +UPS,2019-08-30,118.66000366210938 +UPS,2019-09-03,117.33000183105469 +UPS,2019-09-04,119.47000122070312 +UPS,2019-09-05,121.19999694824219 +UPS,2019-09-06,120.08000183105469 +UPS,2019-09-09,121.66000366210938 +UPS,2019-09-10,122.4000015258789 +UPS,2019-09-11,122.8499984741211 +UPS,2019-09-12,122.55999755859375 +UPS,2019-09-13,122.66999816894531 +UPS,2019-09-16,122.56999969482422 +UPS,2019-09-17,122.38999938964844 +UPS,2019-09-18,121.04000091552734 +UPS,2019-09-19,119.12000274658203 +UPS,2019-09-20,120.69999694824219 +UPS,2019-09-23,119.05000305175781 +UPS,2019-09-24,117.98999786376953 +UPS,2019-09-25,119.05000305175781 +UPS,2019-09-26,118.44999694824219 +UPS,2019-09-27,118.94999694824219 +UPS,2019-09-30,119.81999969482422 +UPS,2019-10-01,115.80999755859375 +UPS,2019-10-02,115.23999786376953 +UPS,2019-10-03,115.9000015258789 +UPS,2019-10-04,117.48999786376953 +UPS,2019-10-07,115.56999969482422 +UPS,2019-10-08,112.73999786376953 +UPS,2019-10-09,113.86000061035156 +UPS,2019-10-10,115.27999877929688 +UPS,2019-10-11,116.0199966430664 +UPS,2019-10-14,115.87000274658203 +UPS,2019-10-15,116.4800033569336 +UPS,2019-10-16,117.5 +UPS,2019-10-17,118.38999938964844 +UPS,2019-10-18,117.3499984741211 +UPS,2019-10-21,118.5199966430664 +UPS,2019-10-22,116.0999984741211 +UPS,2019-10-23,115.1500015258789 +UPS,2019-10-24,114.01000213623047 +UPS,2019-10-25,115.72000122070312 +UPS,2019-10-28,116.25 +UPS,2019-10-29,116.91000366210938 +UPS,2019-10-30,116.87999725341797 +UPS,2019-10-31,115.16999816894531 +UPS,2019-11-01,119.51000213623047 +UPS,2019-11-04,123.0199966430664 +UPS,2019-11-05,121.38999938964844 +UPS,2019-11-06,121.94999694824219 +UPS,2019-11-07,123.48999786376953 +UPS,2019-11-08,124.30000305175781 +UPS,2019-11-11,123.13999938964844 +UPS,2019-11-12,123.01000213623047 +UPS,2019-11-13,123.0199966430664 +UPS,2019-11-14,124.08000183105469 +UPS,2019-11-15,123.7300033569336 +UPS,2019-11-18,122.7699966430664 +UPS,2019-11-19,120.54000091552734 +UPS,2019-11-20,119.01000213623047 +UPS,2019-11-21,119.5199966430664 +UPS,2019-11-22,119.31999969482422 +UPS,2019-11-25,120.30000305175781 +UPS,2019-11-26,121.19999694824219 +UPS,2019-11-27,119.87000274658203 +UPS,2019-11-29,119.7300033569336 +UPS,2019-12-02,118.22000122070312 +UPS,2019-12-03,116.93000030517578 +UPS,2019-12-04,116.47000122070312 +UPS,2019-12-05,115.01000213623047 +UPS,2019-12-06,117.52999877929688 +UPS,2019-12-09,118.13999938964844 +UPS,2019-12-10,118.54000091552734 +UPS,2019-12-11,116.79000091552734 +UPS,2019-12-12,116.94999694824219 +UPS,2019-12-13,118.62000274658203 +UPS,2019-12-16,119.12000274658203 +UPS,2019-12-17,120.29000091552734 +UPS,2019-12-18,117.94999694824219 +UPS,2019-12-19,118.55999755859375 +UPS,2019-12-20,117.4000015258789 +UPS,2019-12-23,118.94000244140625 +UPS,2019-12-24,118.33000183105469 +UPS,2019-12-26,119.04000091552734 +UPS,2019-12-27,118.94000244140625 +UPS,2019-12-30,116.44000244140625 +UPS,2019-12-31,117.05999755859375 +UPS,2020-01-02,116.79000091552734 +UPS,2020-01-03,116.72000122070312 +UPS,2020-01-06,116.19999694824219 +UPS,2020-01-07,116.0 +UPS,2020-01-08,116.66000366210938 +UPS,2020-01-09,116.93000030517578 +UPS,2020-01-10,115.87000274658203 +UPS,2020-01-13,116.75 +UPS,2020-01-14,117.2699966430664 +UPS,2020-01-15,117.93000030517578 +UPS,2020-01-16,118.61000061035156 +UPS,2020-01-17,118.5999984741211 +UPS,2020-01-21,117.38999938964844 +UPS,2020-01-22,117.26000213623047 +UPS,2020-01-23,116.93000030517578 +UPS,2020-01-24,116.66000366210938 +UPS,2020-01-27,114.91999816894531 +UPS,2020-01-28,115.37000274658203 +UPS,2020-01-29,115.76000213623047 +UPS,2020-01-30,108.0 +UPS,2020-01-31,103.5199966430664 +UPS,2020-02-03,102.02999877929688 +UPS,2020-02-04,103.37999725341797 +UPS,2020-02-05,106.04000091552734 +UPS,2020-02-06,106.51000213623047 +UPS,2020-02-07,103.12000274658203 +UPS,2020-02-10,103.06999969482422 +UPS,2020-02-11,104.87000274658203 +UPS,2020-02-12,105.54000091552734 +UPS,2020-02-13,105.23999786376953 +UPS,2020-02-14,105.94999694824219 +UPS,2020-02-18,106.41999816894531 +UPS,2020-02-19,106.76000213623047 +UPS,2020-02-20,106.4800033569336 +UPS,2020-02-21,102.94000244140625 +UPS,2020-02-24,98.48999786376953 +UPS,2020-02-25,93.9000015258789 +UPS,2020-02-26,93.7300033569336 +UPS,2020-02-27,90.23999786376953 +UPS,2020-02-28,90.48999786376953 +UPS,2020-03-02,92.75 +UPS,2020-03-03,91.30000305175781 +UPS,2020-03-04,95.81999969482422 +UPS,2020-03-05,92.98999786376953 +UPS,2020-03-06,94.0 +UPS,2020-03-09,87.18000030517578 +UPS,2020-03-10,92.81999969482422 +UPS,2020-03-11,87.98999786376953 +UPS,2020-03-12,86.16999816894531 +UPS,2020-03-13,94.2300033569336 +UPS,2020-03-16,87.05999755859375 +UPS,2020-03-17,96.79000091552734 +UPS,2020-03-18,99.26000213623047 +UPS,2020-03-19,96.25 +UPS,2020-03-20,93.45999908447266 +UPS,2020-03-23,91.9000015258789 +UPS,2020-03-24,95.26000213623047 +UPS,2020-03-25,94.5 +UPS,2020-03-26,99.77999877929688 +UPS,2020-03-27,97.5199966430664 +UPS,2020-03-30,97.83999633789062 +UPS,2020-03-31,93.41999816894531 +UPS,2020-04-01,90.38999938964844 +UPS,2020-04-02,93.04000091552734 +UPS,2020-04-03,90.0 +UPS,2020-04-06,95.68000030517578 +UPS,2020-04-07,92.91000366210938 +UPS,2020-04-08,98.79000091552734 +UPS,2020-04-09,98.69000244140625 +UPS,2020-04-13,98.41999816894531 +UPS,2020-04-14,101.4000015258789 +UPS,2020-04-15,99.91999816894531 +UPS,2020-04-16,102.22000122070312 +UPS,2020-04-17,102.75 +UPS,2020-04-20,101.19999694824219 +UPS,2020-04-21,100.62000274658203 +UPS,2020-04-22,97.61000061035156 +UPS,2020-04-23,99.44999694824219 +UPS,2020-04-24,100.18000030517578 +UPS,2020-04-27,102.55000305175781 +UPS,2020-04-28,96.43000030517578 +UPS,2020-04-29,96.11000061035156 +UPS,2020-04-30,94.66000366210938 +UPS,2020-05-01,91.9000015258789 +UPS,2020-05-04,90.44000244140625 +UPS,2020-05-05,92.70999908447266 +UPS,2020-05-06,92.93000030517578 +UPS,2020-05-07,92.83000183105469 +UPS,2020-05-08,94.83000183105469 +UPS,2020-05-11,93.91000366210938 +UPS,2020-05-12,92.8499984741211 +UPS,2020-05-13,90.73999786376953 +UPS,2020-05-14,91.69000244140625 +UPS,2020-05-15,91.02999877929688 +UPS,2020-05-18,96.0999984741211 +UPS,2020-05-19,96.43000030517578 +UPS,2020-05-20,97.18000030517578 +UPS,2020-05-21,97.30999755859375 +UPS,2020-05-22,96.72000122070312 +UPS,2020-05-26,97.06999969482422 +UPS,2020-05-27,99.62000274658203 +UPS,2020-05-28,99.72000122070312 +UPS,2020-05-29,99.70999908447266 +UPS,2020-06-01,99.27999877929688 +UPS,2020-06-02,101.16999816894531 +UPS,2020-06-03,103.6500015258789 +UPS,2020-06-04,103.19999694824219 +UPS,2020-06-05,106.6500015258789 +UPS,2020-06-08,110.44999694824219 +UPS,2020-06-09,107.83000183105469 +UPS,2020-06-10,106.62999725341797 +UPS,2020-06-11,100.47000122070312 +UPS,2020-06-12,101.4800033569336 +UPS,2020-06-15,105.63999938964844 +UPS,2020-06-16,105.83000183105469 +UPS,2020-06-17,106.98999786376953 +UPS,2020-06-18,107.58000183105469 +UPS,2020-06-19,107.7699966430664 +UPS,2020-06-22,106.9000015258789 +UPS,2020-06-23,110.61000061035156 +UPS,2020-06-24,109.5 +UPS,2020-06-25,110.5199966430664 +UPS,2020-06-26,107.31999969482422 +UPS,2020-06-29,109.4800033569336 +UPS,2020-06-30,111.18000030517578 +UPS,2020-07-01,114.41999816894531 +UPS,2020-07-02,114.36000061035156 +UPS,2020-07-06,115.36000061035156 +UPS,2020-07-07,114.44999694824219 +UPS,2020-07-08,114.47000122070312 +UPS,2020-07-09,114.44999694824219 +UPS,2020-07-10,115.06999969482422 +UPS,2020-07-13,113.76000213623047 +UPS,2020-07-14,115.33000183105469 +UPS,2020-07-15,119.20999908447266 +UPS,2020-07-16,119.73999786376953 +UPS,2020-07-17,118.55000305175781 +UPS,2020-07-20,118.3499984741211 +UPS,2020-07-21,119.04000091552734 +UPS,2020-07-22,118.72000122070312 +UPS,2020-07-23,118.13999938964844 +UPS,2020-07-24,118.3499984741211 +UPS,2020-07-27,121.01000213623047 +UPS,2020-07-28,119.62000274658203 +UPS,2020-07-29,123.68000030517578 +UPS,2020-07-30,141.4600067138672 +UPS,2020-07-31,142.75999450683594 +UPS,2020-08-03,142.17999267578125 +UPS,2020-08-04,144.72000122070312 +UPS,2020-08-05,145.0800018310547 +UPS,2020-08-06,145.47000122070312 +UPS,2020-08-07,156.89999389648438 +UPS,2020-08-10,159.58999633789062 +UPS,2020-08-11,155.85000610351562 +UPS,2020-08-12,157.7899932861328 +UPS,2020-08-13,159.2899932861328 +UPS,2020-08-14,160.74000549316406 +UPS,2020-08-17,160.3000030517578 +UPS,2020-08-18,159.99000549316406 +UPS,2020-08-19,160.33999633789062 +UPS,2020-08-20,159.5500030517578 +UPS,2020-08-21,159.02999877929688 +UPS,2020-08-24,160.35000610351562 +UPS,2020-08-25,159.0399932861328 +UPS,2020-08-26,158.89999389648438 +UPS,2020-08-27,160.2100067138672 +UPS,2020-08-28,162.36000061035156 +UPS,2020-08-31,163.6199951171875 +UPS,2020-09-01,162.64999389648438 +UPS,2020-09-02,165.77999877929688 +UPS,2020-09-03,158.02000427246094 +UPS,2020-09-04,160.77999877929688 +UPS,2020-09-08,156.4499969482422 +UPS,2020-09-09,159.8000030517578 +UPS,2020-09-10,157.88999938964844 +UPS,2020-09-11,158.8699951171875 +UPS,2020-09-14,160.13999938964844 +UPS,2020-09-15,161.52999877929688 +UPS,2020-09-16,159.8699951171875 +UPS,2020-09-17,159.75 +UPS,2020-09-18,159.66000366210938 +UPS,2020-09-21,161.05999755859375 +UPS,2020-09-22,161.88999938964844 +UPS,2020-09-23,161.5500030517578 +UPS,2020-09-24,160.41000366210938 +UPS,2020-09-25,166.1199951171875 +UPS,2020-09-28,168.89999389648438 +UPS,2020-09-29,168.5 +UPS,2020-09-30,166.6300048828125 +UPS,2020-10-01,167.64999389648438 +UPS,2020-10-02,166.9600067138672 +UPS,2020-10-05,169.16000366210938 +UPS,2020-10-06,169.35000610351562 +UPS,2020-10-07,174.99000549316406 +UPS,2020-10-08,174.2100067138672 +UPS,2020-10-09,174.69000244140625 +UPS,2020-10-12,176.5399932861328 +UPS,2020-10-13,175.3300018310547 +UPS,2020-10-14,174.3800048828125 +UPS,2020-10-15,174.0399932861328 +UPS,2020-10-16,174.44000244140625 +UPS,2020-10-19,172.10000610351562 +UPS,2020-10-20,174.8800048828125 +UPS,2020-10-21,172.72999572753906 +UPS,2020-10-22,172.99000549316406 +UPS,2020-10-23,171.89999389648438 +UPS,2020-10-26,168.0 +UPS,2020-10-27,170.83999633789062 +UPS,2020-10-28,155.77999877929688 +UPS,2020-10-29,161.36000061035156 +UPS,2020-10-30,157.11000061035156 +UPS,2020-11-02,159.5500030517578 +UPS,2020-11-03,163.47999572753906 +UPS,2020-11-04,162.5800018310547 +UPS,2020-11-05,163.55999755859375 +UPS,2020-11-06,167.67999267578125 +UPS,2020-11-09,163.22000122070312 +UPS,2020-11-10,164.72999572753906 +UPS,2020-11-11,166.63999938964844 +UPS,2020-11-12,163.11000061035156 +UPS,2020-11-13,163.6699981689453 +UPS,2020-11-16,168.44000244140625 +UPS,2020-11-17,168.8800048828125 +UPS,2020-11-18,168.4499969482422 +UPS,2020-11-19,166.47999572753906 +UPS,2020-11-20,163.75999450683594 +UPS,2020-11-23,166.60000610351562 +UPS,2020-11-24,172.69000244140625 +UPS,2020-11-25,170.5 +UPS,2020-11-27,168.88999938964844 +UPS,2020-11-30,171.07000732421875 +UPS,2020-12-01,167.9600067138672 +UPS,2020-12-02,168.8300018310547 +UPS,2020-12-03,167.8300018310547 +UPS,2020-12-04,167.25 +UPS,2020-12-07,167.47000122070312 +UPS,2020-12-08,166.38999938964844 +UPS,2020-12-09,169.17999267578125 +UPS,2020-12-10,164.24000549316406 +UPS,2020-12-11,168.39999389648438 +UPS,2020-12-14,166.6199951171875 +UPS,2020-12-15,167.1699981689453 +UPS,2020-12-16,170.1300048828125 +UPS,2020-12-17,174.49000549316406 +UPS,2020-12-18,175.17999267578125 +UPS,2020-12-21,172.58999633789062 +UPS,2020-12-22,174.55999755859375 +UPS,2020-12-23,172.63999938964844 +UPS,2020-12-24,172.19000244140625 +UPS,2020-12-28,171.36000061035156 +UPS,2020-12-29,169.02999877929688 +UPS,2020-12-30,166.22999572753906 +UPS,2020-12-31,168.39999389648438 +UPS,2021-01-04,163.8000030517578 +UPS,2021-01-05,161.52000427246094 +UPS,2021-01-06,161.0399932861328 +UPS,2021-01-07,159.0 +UPS,2021-01-08,158.38999938964844 +UPS,2021-01-11,161.86000061035156 +UPS,2021-01-12,163.91000366210938 +UPS,2021-01-13,163.11000061035156 +UPS,2021-01-14,163.47000122070312 +UPS,2021-01-15,158.89999389648438 +UPS,2021-01-19,156.27999877929688 +UPS,2021-01-20,159.83999633789062 +UPS,2021-01-21,160.10000610351562 +UPS,2021-01-22,158.99000549316406 +UPS,2021-01-25,161.75 +UPS,2021-01-26,161.42999267578125 +UPS,2021-01-27,157.64999389648438 +UPS,2021-01-28,157.27000427246094 +UPS,2021-01-29,155.0 +UPS,2021-02-01,156.25999450683594 +UPS,2021-02-02,160.2899932861328 +UPS,2021-02-03,159.7100067138672 +UPS,2021-02-04,162.25999450683594 +UPS,2021-02-05,164.3800048828125 +UPS,2021-02-08,163.4499969482422 +UPS,2021-02-09,166.9199981689453 +UPS,2021-02-10,165.66000366210938 +UPS,2021-02-11,162.3699951171875 +UPS,2021-02-12,163.38999938964844 +UPS,2021-02-16,161.75 +UPS,2021-02-17,161.0 +UPS,2021-02-18,162.1199951171875 +UPS,2021-02-19,160.5399932861328 +UPS,2021-02-22,161.60000610351562 +UPS,2021-02-23,160.80999755859375 +UPS,2021-02-24,160.07000732421875 +UPS,2021-02-25,157.50999450683594 +UPS,2021-02-26,157.8300018310547 +UPS,2021-03-01,161.47000122070312 +UPS,2021-03-02,161.3699951171875 +UPS,2021-03-03,160.42999267578125 +UPS,2021-03-04,159.4499969482422 +UPS,2021-03-05,164.39999389648438 +UPS,2021-03-08,160.8699951171875 +UPS,2021-03-09,163.27000427246094 +UPS,2021-03-10,165.22999572753906 +UPS,2021-03-11,167.24000549316406 +UPS,2021-03-12,167.69000244140625 +UPS,2021-03-15,162.63999938964844 +UPS,2021-03-16,162.82000732421875 +UPS,2021-03-17,160.64999389648438 +UPS,2021-03-18,160.1999969482422 +UPS,2021-03-19,159.2899932861328 +UPS,2021-03-22,161.05999755859375 +UPS,2021-03-23,159.86000061035156 +UPS,2021-03-24,159.91000366210938 +UPS,2021-03-25,163.25 +UPS,2021-03-26,167.97999572753906 +UPS,2021-03-29,168.13999938964844 +UPS,2021-03-30,168.63999938964844 +UPS,2021-03-31,169.99000549316406 +UPS,2021-04-01,171.27999877929688 +UPS,2021-04-05,171.9499969482422 +UPS,2021-04-06,172.97000122070312 +UPS,2021-04-07,171.9499969482422 +UPS,2021-04-08,173.02000427246094 +UPS,2021-04-09,175.94000244140625 +UPS,2021-04-12,178.5800018310547 +UPS,2021-04-13,179.4199981689453 +UPS,2021-04-14,176.2100067138672 +UPS,2021-04-15,179.63999938964844 +UPS,2021-04-16,179.7100067138672 +UPS,2021-04-19,178.05999755859375 +UPS,2021-04-20,179.69000244140625 +UPS,2021-04-21,178.57000732421875 +UPS,2021-04-22,177.50999450683594 +UPS,2021-04-23,178.9600067138672 +UPS,2021-04-26,175.80999755859375 +UPS,2021-04-27,194.1300048828125 +UPS,2021-04-28,198.3699951171875 +UPS,2021-04-29,203.72000122070312 +UPS,2021-04-30,203.86000061035156 +UPS,2021-05-03,212.1999969482422 +UPS,2021-05-04,214.30999755859375 +UPS,2021-05-05,214.52000427246094 +UPS,2021-05-06,214.77999877929688 +UPS,2021-05-07,217.5 +UPS,2021-05-10,216.1300048828125 +UPS,2021-05-11,214.3300018310547 +UPS,2021-05-12,210.6999969482422 +UPS,2021-05-13,215.6699981689453 +UPS,2021-05-14,216.3800048828125 +UPS,2021-05-17,216.2899932861328 +UPS,2021-05-18,213.99000549316406 +UPS,2021-05-19,214.35000610351562 +UPS,2021-05-20,213.94000244140625 +UPS,2021-05-21,211.8699951171875 +UPS,2021-05-24,213.42999267578125 +UPS,2021-05-25,211.49000549316406 +UPS,2021-05-26,213.80999755859375 +UPS,2021-05-27,212.8000030517578 +UPS,2021-05-28,214.60000610351562 +UPS,2021-06-01,213.2899932861328 +UPS,2021-06-02,211.91000366210938 +UPS,2021-06-03,211.97999572753906 +UPS,2021-06-04,210.6300048828125 +UPS,2021-06-07,212.9199981689453 +UPS,2021-06-08,209.75999450683594 +UPS,2021-06-09,201.05999755859375 +UPS,2021-06-10,203.1999969482422 +UPS,2021-06-11,203.1999969482422 +UPS,2021-06-14,201.08999633789062 +UPS,2021-06-15,202.33999633789062 +UPS,2021-06-16,200.4199981689453 +UPS,2021-06-17,198.0500030517578 +UPS,2021-06-18,197.77000427246094 +UPS,2021-06-21,203.32000732421875 +UPS,2021-06-22,205.39999389648438 +UPS,2021-06-23,204.02000427246094 +UPS,2021-06-24,206.10000610351562 +UPS,2021-06-25,205.61000061035156 +UPS,2021-06-28,205.22999572753906 +UPS,2021-06-29,207.61000061035156 +UPS,2021-06-30,207.97000122070312 +UPS,2021-07-01,210.22000122070312 +UPS,2021-07-02,211.52999877929688 +UPS,2021-07-06,211.2899932861328 +UPS,2021-07-07,214.25999450683594 +UPS,2021-07-08,212.07000732421875 +UPS,2021-07-09,213.9199981689453 +UPS,2021-07-12,213.3300018310547 +UPS,2021-07-13,211.27000427246094 +UPS,2021-07-14,211.52999877929688 +UPS,2021-07-15,212.86000061035156 +UPS,2021-07-16,210.57000732421875 +UPS,2021-07-19,211.41000366210938 +UPS,2021-07-20,212.4600067138672 +UPS,2021-07-21,212.4499969482422 +UPS,2021-07-22,213.22999572753906 +UPS,2021-07-23,211.63999938964844 +UPS,2021-07-26,209.86000061035156 +UPS,2021-07-27,195.19000244140625 +UPS,2021-07-28,192.0399932861328 +UPS,2021-07-29,191.80999755859375 +UPS,2021-07-30,191.36000061035156 +UPS,2021-08-02,191.94000244140625 +UPS,2021-08-03,194.14999389648438 +UPS,2021-08-04,190.7899932861328 +UPS,2021-08-05,190.4199981689453 +UPS,2021-08-06,192.60000610351562 +UPS,2021-08-09,190.97999572753906 +UPS,2021-08-10,190.61000061035156 +UPS,2021-08-11,192.39999389648438 +UPS,2021-08-12,193.63999938964844 +UPS,2021-08-13,193.97999572753906 +UPS,2021-08-16,197.07000732421875 +UPS,2021-08-17,197.75999450683594 +UPS,2021-08-18,194.8000030517578 +UPS,2021-08-19,194.05999755859375 +UPS,2021-08-20,193.24000549316406 +UPS,2021-08-23,193.0 +UPS,2021-08-24,193.27000427246094 +UPS,2021-08-25,192.8699951171875 +UPS,2021-08-26,192.36000061035156 +UPS,2021-08-27,193.3000030517578 +UPS,2021-08-30,194.00999450683594 +UPS,2021-08-31,195.6300048828125 +UPS,2021-09-01,196.39999389648438 +UPS,2021-09-02,198.19000244140625 +UPS,2021-09-03,197.33999633789062 +UPS,2021-09-07,195.55999755859375 +UPS,2021-09-08,194.57000732421875 +UPS,2021-09-09,189.00999450683594 +UPS,2021-09-10,193.25999450683594 +UPS,2021-09-13,194.38999938964844 +UPS,2021-09-14,191.00999450683594 +UPS,2021-09-15,193.35000610351562 +UPS,2021-09-16,192.97000122070312 +UPS,2021-09-17,190.02999877929688 +UPS,2021-09-20,189.38999938964844 +UPS,2021-09-21,189.72999572753906 +UPS,2021-09-22,185.3000030517578 +UPS,2021-09-23,186.7899932861328 +UPS,2021-09-24,188.02000427246094 +UPS,2021-09-27,186.83999633789062 +UPS,2021-09-28,186.75999450683594 +UPS,2021-09-29,184.74000549316406 +UPS,2021-09-30,182.10000610351562 +UPS,2021-10-01,181.49000549316406 +UPS,2021-10-04,178.4199981689453 +UPS,2021-10-05,179.6699981689453 +UPS,2021-10-06,180.6999969482422 +UPS,2021-10-07,181.60000610351562 +UPS,2021-10-08,183.49000549316406 +UPS,2021-10-11,181.74000549316406 +UPS,2021-10-12,181.99000549316406 +UPS,2021-10-13,184.05999755859375 +UPS,2021-10-14,191.4199981689453 +UPS,2021-10-15,193.75 +UPS,2021-10-18,193.38999938964844 +UPS,2021-10-19,193.7899932861328 +UPS,2021-10-20,195.27000427246094 +UPS,2021-10-21,199.44000244140625 +UPS,2021-10-22,203.80999755859375 +UPS,2021-10-25,203.89999389648438 +UPS,2021-10-26,218.07000732421875 +UPS,2021-10-27,212.2100067138672 +UPS,2021-10-28,213.89999389648438 +UPS,2021-10-29,213.47000122070312 +UPS,2021-11-01,210.89999389648438 +UPS,2021-11-02,209.13999938964844 +UPS,2021-11-03,212.74000549316406 +UPS,2021-11-04,210.72000122070312 +UPS,2021-11-05,208.22000122070312 +UPS,2021-11-08,209.3000030517578 +UPS,2021-11-09,209.9600067138672 +UPS,2021-11-10,211.63999938964844 +UPS,2021-11-11,213.2899932861328 +UPS,2021-11-12,213.19000244140625 +UPS,2021-11-15,211.52000427246094 +UPS,2021-11-16,211.8699951171875 +UPS,2021-11-17,207.85000610351562 +UPS,2021-11-18,207.47000122070312 +UPS,2021-11-19,208.47000122070312 +UPS,2021-11-22,210.8800048828125 +UPS,2021-11-23,211.80999755859375 +UPS,2021-11-24,208.47000122070312 +UPS,2021-11-26,205.3000030517578 +UPS,2021-11-29,204.63999938964844 +UPS,2021-11-30,198.3699951171875 +UPS,2021-12-01,194.14999389648438 +UPS,2021-12-02,199.89999389648438 +UPS,2021-12-03,200.72999572753906 +UPS,2021-12-06,202.05999755859375 +UPS,2021-12-07,205.38999938964844 +UPS,2021-12-08,204.72000122070312 +UPS,2021-12-09,206.5399932861328 +UPS,2021-12-10,209.11000061035156 +UPS,2021-12-13,206.30999755859375 +UPS,2021-12-14,203.74000549316406 +UPS,2021-12-15,205.77000427246094 +UPS,2021-12-16,207.97000122070312 +UPS,2021-12-17,206.58999633789062 +UPS,2021-12-20,202.42999267578125 +UPS,2021-12-21,207.10000610351562 +UPS,2021-12-22,208.44000244140625 +UPS,2021-12-23,212.19000244140625 +UPS,2021-12-27,215.11000061035156 +UPS,2021-12-28,214.67999267578125 +UPS,2021-12-29,214.60000610351562 +UPS,2021-12-30,213.89999389648438 +UPS,2021-12-31,214.33999633789062 +UPS,2022-01-03,213.5 +UPS,2022-01-04,217.2899932861328 +UPS,2022-01-05,214.55999755859375 +UPS,2022-01-06,216.63999938964844 +UPS,2022-01-07,218.16000366210938 +UPS,2022-01-10,211.72999572753906 +UPS,2022-01-11,211.27000427246094 +UPS,2022-01-12,211.22000122070312 +UPS,2022-01-13,210.47000122070312 +UPS,2022-01-14,206.5399932861328 +UPS,2022-01-18,205.58999633789062 +UPS,2022-01-19,203.75999450683594 +UPS,2022-01-20,202.2899932861328 +UPS,2022-01-21,201.9499969482422 +UPS,2022-01-24,204.1300048828125 +UPS,2022-01-25,201.94000244140625 +UPS,2022-01-26,199.0 +UPS,2022-01-27,194.8300018310547 +UPS,2022-01-28,198.25 +UPS,2022-01-31,202.2100067138672 +UPS,2022-02-01,230.69000244140625 +UPS,2022-02-02,232.11000061035156 +UPS,2022-02-03,228.69000244140625 +UPS,2022-02-04,224.7899932861328 +UPS,2022-02-07,225.05999755859375 +UPS,2022-02-08,225.1999969482422 +UPS,2022-02-09,225.07000732421875 +UPS,2022-02-10,220.67999267578125 +UPS,2022-02-11,213.49000549316406 +UPS,2022-02-14,213.99000549316406 +UPS,2022-02-15,217.25999450683594 +UPS,2022-02-16,215.30999755859375 +UPS,2022-02-17,210.7100067138672 +UPS,2022-02-18,209.36000061035156 +UPS,2022-02-22,208.97000122070312 +UPS,2022-02-23,204.47999572753906 +UPS,2022-02-24,207.19000244140625 +UPS,2022-02-25,209.9499969482422 +UPS,2022-02-28,210.4199981689453 +UPS,2022-03-01,205.5800018310547 +UPS,2022-03-02,211.4600067138672 +UPS,2022-03-03,212.42999267578125 +UPS,2022-03-04,210.38999938964844 +UPS,2022-03-07,201.17999267578125 +UPS,2022-03-08,203.41000366210938 +UPS,2022-03-09,206.77999877929688 +UPS,2022-03-10,207.17999267578125 +UPS,2022-03-11,203.89999389648438 +UPS,2022-03-14,204.3000030517578 +UPS,2022-03-15,210.52999877929688 +UPS,2022-03-16,217.89999389648438 +UPS,2022-03-17,222.32000732421875 +UPS,2022-03-18,219.77999877929688 +UPS,2022-03-21,218.55999755859375 +UPS,2022-03-22,218.4199981689453 +UPS,2022-03-23,214.5800018310547 +UPS,2022-03-24,214.66000366210938 +UPS,2022-03-25,215.35000610351562 +UPS,2022-03-28,219.5500030517578 +UPS,2022-03-29,222.4499969482422 +UPS,2022-03-30,220.1999969482422 +UPS,2022-03-31,214.4600067138672 +UPS,2022-04-01,206.63999938964844 +UPS,2022-04-04,205.2100067138672 +UPS,2022-04-05,197.2100067138672 +UPS,2022-04-06,194.38999938964844 +UPS,2022-04-07,192.6999969482422 +UPS,2022-04-08,190.97000122070312 +UPS,2022-04-11,190.83999633789062 +UPS,2022-04-12,187.88999938964844 +UPS,2022-04-13,188.8699951171875 +UPS,2022-04-14,188.02000427246094 +UPS,2022-04-18,187.16000366210938 +UPS,2022-04-19,190.69000244140625 +UPS,2022-04-20,190.42999267578125 +UPS,2022-04-21,188.8000030517578 +UPS,2022-04-22,187.14999389648438 +UPS,2022-04-25,189.63999938964844 +UPS,2022-04-26,183.0500030517578 +UPS,2022-04-27,186.39999389648438 +UPS,2022-04-28,190.16000366210938 +UPS,2022-04-29,179.97999572753906 +UPS,2022-05-02,178.5800018310547 +UPS,2022-05-03,178.1199951171875 +UPS,2022-05-04,183.8000030517578 +UPS,2022-05-05,179.7899932861328 +UPS,2022-05-06,179.9199981689453 +UPS,2022-05-09,181.42999267578125 +UPS,2022-05-10,182.00999450683594 +UPS,2022-05-11,177.4600067138672 +UPS,2022-05-12,178.64999389648438 +UPS,2022-05-13,178.0399932861328 +UPS,2022-05-16,179.77000427246094 +UPS,2022-05-17,183.13999938964844 +UPS,2022-05-18,172.22999572753906 +UPS,2022-05-19,167.38999938964844 +UPS,2022-05-20,171.0399932861328 +UPS,2022-05-23,174.38999938964844 +UPS,2022-05-24,174.11000061035156 +UPS,2022-05-25,173.86000061035156 +UPS,2022-05-26,178.3800048828125 +UPS,2022-05-27,182.52999877929688 +UPS,2022-05-31,182.25 +UPS,2022-06-01,180.22999572753906 +UPS,2022-06-02,184.07000732421875 +UPS,2022-06-03,185.49000549316406 +UPS,2022-06-06,187.11000061035156 +UPS,2022-06-07,185.50999450683594 +UPS,2022-06-08,179.44000244140625 +UPS,2022-06-09,176.5500030517578 +UPS,2022-06-10,173.0500030517578 +UPS,2022-06-13,172.72000122070312 +UPS,2022-06-14,174.16000366210938 +UPS,2022-06-15,175.8800048828125 +UPS,2022-06-16,172.19000244140625 +UPS,2022-06-17,171.07000732421875 +UPS,2022-06-21,174.5 +UPS,2022-06-22,176.14999389648438 +UPS,2022-06-23,178.6300048828125 +UPS,2022-06-24,183.3000030517578 +UPS,2022-06-27,181.80999755859375 +UPS,2022-06-28,179.9199981689453 +UPS,2022-06-29,181.1300048828125 +UPS,2022-06-30,182.5399932861328 +UPS,2022-07-01,184.99000549316406 +UPS,2022-07-05,184.6300048828125 +UPS,2022-07-06,185.1699981689453 +UPS,2022-07-07,186.19000244140625 +UPS,2022-07-08,185.39999389648438 +UPS,2022-07-11,184.63999938964844 +UPS,2022-07-12,179.3699951171875 +UPS,2022-07-13,177.9199981689453 +UPS,2022-07-14,178.27999877929688 +UPS,2022-07-15,182.58999633789062 +UPS,2022-07-18,180.0800018310547 +UPS,2022-07-19,185.80999755859375 +UPS,2022-07-20,186.85000610351562 +UPS,2022-07-21,187.00999450683594 +UPS,2022-07-22,187.97999572753906 +UPS,2022-07-25,187.91000366210938 +UPS,2022-07-26,181.52999877929688 +UPS,2022-07-27,183.89999389648438 +UPS,2022-07-28,188.24000549316406 +UPS,2022-07-29,194.88999938964844 +UPS,2022-08-01,195.33999633789062 +UPS,2022-08-02,193.52999877929688 +UPS,2022-08-03,193.4199981689453 +UPS,2022-08-04,194.52000427246094 +UPS,2022-08-05,196.75999450683594 +UPS,2022-08-08,196.08999633789062 +UPS,2022-08-09,196.64999389648438 +UPS,2022-08-10,202.3699951171875 +UPS,2022-08-11,204.42999267578125 +UPS,2022-08-12,204.88999938964844 +UPS,2022-08-15,205.8800048828125 +UPS,2022-08-16,206.35000610351562 +UPS,2022-08-17,204.97999572753906 +UPS,2022-08-18,208.0500030517578 +UPS,2022-08-19,208.42999267578125 +UPS,2022-08-22,206.39999389648438 +UPS,2022-08-23,205.27000427246094 +UPS,2022-08-24,203.0399932861328 +UPS,2022-08-25,205.0 +UPS,2022-08-26,198.92999267578125 +UPS,2022-08-29,197.27000427246094 +UPS,2022-08-30,195.0500030517578 +UPS,2022-08-31,194.50999450683594 +UPS,2022-09-01,196.61000061035156 +UPS,2022-09-02,196.0500030517578 +UPS,2022-09-06,195.9600067138672 +UPS,2022-09-07,196.2899932861328 +UPS,2022-09-08,196.1300048828125 +UPS,2022-09-09,198.69000244140625 +UPS,2022-09-12,200.1699981689453 +UPS,2022-09-13,192.7100067138672 +UPS,2022-09-14,190.9600067138672 +UPS,2022-09-15,185.0 +UPS,2022-09-16,176.7100067138672 +UPS,2022-09-19,180.02999877929688 +UPS,2022-09-20,175.67999267578125 +UPS,2022-09-21,173.8300018310547 +UPS,2022-09-22,167.86000061035156 +UPS,2022-09-23,164.3300018310547 +UPS,2022-09-26,161.75 +UPS,2022-09-27,164.77000427246094 +UPS,2022-09-28,167.1199951171875 +UPS,2022-09-29,165.32000732421875 +UPS,2022-09-30,161.5399932861328 +UPS,2022-10-03,163.08999633789062 +UPS,2022-10-04,168.88999938964844 +UPS,2022-10-05,167.92999267578125 +UPS,2022-10-06,165.60000610351562 +UPS,2022-10-07,159.13999938964844 +UPS,2022-10-10,159.74000549316406 +UPS,2022-10-11,159.41000366210938 +UPS,2022-10-12,159.47999572753906 +UPS,2022-10-13,163.66000366210938 +UPS,2022-10-14,161.67999267578125 +UPS,2022-10-17,164.72000122070312 +UPS,2022-10-18,166.99000549316406 +UPS,2022-10-19,165.7899932861328 +UPS,2022-10-20,160.97999572753906 +UPS,2022-10-21,165.5500030517578 +UPS,2022-10-24,167.5500030517578 +UPS,2022-10-25,167.0 +UPS,2022-10-26,168.99000549316406 +UPS,2022-10-27,166.49000549316406 +UPS,2022-10-28,167.1699981689453 +UPS,2022-10-31,167.77000427246094 +UPS,2022-11-01,167.39999389648438 +UPS,2022-11-02,164.5800018310547 +UPS,2022-11-03,164.00999450683594 +UPS,2022-11-04,165.69000244140625 +UPS,2022-11-07,169.1300048828125 +UPS,2022-11-08,168.7899932861328 +UPS,2022-11-09,164.00999450683594 +UPS,2022-11-10,172.32000732421875 +UPS,2022-11-11,178.19000244140625 +UPS,2022-11-14,177.7899932861328 +UPS,2022-11-15,181.47000122070312 +UPS,2022-11-16,177.05999755859375 +UPS,2022-11-17,176.05999755859375 +UPS,2022-11-18,178.97000122070312 +UPS,2022-11-21,180.61000061035156 +UPS,2022-11-22,182.74000549316406 +UPS,2022-11-23,182.83999633789062 +UPS,2022-11-25,182.52000427246094 +UPS,2022-11-28,179.91000366210938 +UPS,2022-11-29,184.88999938964844 +UPS,2022-11-30,189.72999572753906 +UPS,2022-12-01,190.19000244140625 +UPS,2022-12-02,189.38999938964844 +UPS,2022-12-05,181.16000366210938 +UPS,2022-12-06,175.10000610351562 +UPS,2022-12-07,174.6699981689453 +UPS,2022-12-08,179.6300048828125 +UPS,2022-12-09,177.63999938964844 +UPS,2022-12-12,182.52999877929688 +UPS,2022-12-13,183.85000610351562 +UPS,2022-12-14,184.30999755859375 +UPS,2022-12-15,181.2100067138672 +UPS,2022-12-16,178.1999969482422 +UPS,2022-12-19,178.42999267578125 +UPS,2022-12-20,173.6300048828125 +UPS,2022-12-21,176.67999267578125 +UPS,2022-12-22,175.61000061035156 +UPS,2022-12-23,177.00999450683594 +UPS,2022-12-27,176.92999267578125 +UPS,2022-12-28,173.61000061035156 +UPS,2022-12-29,175.75 +UPS,2022-12-30,173.83999633789062 +UPS,2023-01-03,175.27999877929688 +UPS,2023-01-04,177.11000061035156 +UPS,2023-01-05,173.83999633789062 +UPS,2023-01-06,178.9499969482422 +UPS,2023-01-09,181.69000244140625 +UPS,2023-01-10,178.77000427246094 +UPS,2023-01-11,182.22999572753906 +UPS,2023-01-12,182.9499969482422 +UPS,2023-01-13,182.14999389648438 +UPS,2023-01-17,179.0 +UPS,2023-01-18,176.72000122070312 +UPS,2023-01-19,176.14999389648438 +UPS,2023-01-20,178.1300048828125 +UPS,2023-01-23,180.47999572753906 +UPS,2023-01-24,179.99000549316406 +UPS,2023-01-25,177.4600067138672 +UPS,2023-01-26,179.6999969482422 +UPS,2023-01-27,182.08999633789062 +UPS,2023-01-30,176.97000122070312 +UPS,2023-01-31,185.22999572753906 +UPS,2023-02-01,184.97999572753906 +UPS,2023-02-02,191.2899932861328 +UPS,2023-02-03,191.66000366210938 +UPS,2023-02-06,188.75999450683594 +UPS,2023-02-07,188.2899932861328 +UPS,2023-02-08,186.36000061035156 +UPS,2023-02-09,184.75 +UPS,2023-02-10,185.22000122070312 +UPS,2023-02-13,187.41000366210938 +UPS,2023-02-14,186.77000427246094 +UPS,2023-02-15,186.83999633789062 +UPS,2023-02-16,185.5500030517578 +UPS,2023-02-17,183.2100067138672 +UPS,2023-02-21,178.4600067138672 +UPS,2023-02-22,176.61000061035156 +UPS,2023-02-23,179.94000244140625 +UPS,2023-02-24,180.14999389648438 +UPS,2023-02-27,182.22999572753906 +UPS,2023-02-28,182.49000549316406 +UPS,2023-03-01,183.0800018310547 +UPS,2023-03-02,184.67999267578125 +UPS,2023-03-03,185.67999267578125 +UPS,2023-03-06,186.50999450683594 +UPS,2023-03-07,183.27000427246094 +UPS,2023-03-08,184.3000030517578 +UPS,2023-03-09,182.8800048828125 +UPS,2023-03-10,181.5399932861328 +UPS,2023-03-13,182.22999572753906 +UPS,2023-03-14,185.05999755859375 +UPS,2023-03-15,184.36000061035156 +UPS,2023-03-16,187.9199981689453 +UPS,2023-03-17,186.7899932861328 +UPS,2023-03-20,183.49000549316406 +UPS,2023-03-21,186.7899932861328 +UPS,2023-03-22,185.5399932861328 +UPS,2023-03-23,185.2899932861328 +UPS,2023-03-24,186.07000732421875 +UPS,2023-03-27,187.32000732421875 +UPS,2023-03-28,187.72999572753906 +UPS,2023-03-29,191.47000122070312 +UPS,2023-03-30,191.08999633789062 +UPS,2023-03-31,193.99000549316406 +UPS,2023-04-03,193.72000122070312 +UPS,2023-04-04,190.61000061035156 +UPS,2023-04-05,189.39999389648438 +UPS,2023-04-06,188.5800018310547 +UPS,2023-04-10,190.25999450683594 +UPS,2023-04-11,192.4499969482422 +UPS,2023-04-12,189.85000610351562 +UPS,2023-04-13,191.0 +UPS,2023-04-14,192.8699951171875 +UPS,2023-04-17,193.2899932861328 +UPS,2023-04-18,194.1199951171875 +UPS,2023-04-19,196.02999877929688 +UPS,2023-04-20,194.97999572753906 +UPS,2023-04-21,195.2100067138672 +UPS,2023-04-24,195.85000610351562 +UPS,2023-04-25,176.2899932861328 +UPS,2023-04-26,172.57000732421875 +UPS,2023-04-27,177.75999450683594 +UPS,2023-04-28,179.80999755859375 +UPS,2023-05-01,182.1999969482422 +UPS,2023-05-02,177.83999633789062 +UPS,2023-05-03,175.8300018310547 +UPS,2023-05-04,173.2899932861328 +UPS,2023-05-05,175.74000549316406 diff --git a/scraper/Companies_Data/UPS_Data/UPSmeta_data.csv b/scraper/Companies_Data/UPS_Data/UPSmeta_data.csv new file mode 100644 index 0000000..4cd01ae --- /dev/null +++ b/scraper/Companies_Data/UPS_Data/UPSmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,United Parcel Service Inc.,Transportation & Logistics,David P. Abney,UPS.png diff --git a/scraper/Companies_Data/USB_Data/USB_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/USB_Data/USB_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..6ba5d5a --- /dev/null +++ b/scraper/Companies_Data/USB_Data/USB_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,23723000000.0,22405000000.0,495426000000.0,63890000000.0 +1,2020-12-31,11766000000.0,62580000000.0,553905000000.0,53063000000.0 +2,2021-12-31,11796000000.0,28905000000.0,573284000000.0,43921000000.0 +3,2022-12-31,31216000000.0,53542000000.0,674805000000.0,71045000000.0 +4,2022-03-31,21042000000.0,44303000000.0,586517000000.0,53973000000.0 +5,2022-06-30,24963000000.0,39124000000.0,591381000000.0,54371000000.0 +6,2022-09-30,25066000000.0,41652000000.0,600973000000.0,57294000000.0 +7,2022-12-31,31216000000.0,53542000000.0,674805000000.0,71045000000.0 +8,2023-03-31,56875000000.0,67228000000.0,682377000000.0,98920000000.0 diff --git a/scraper/Companies_Data/USB_Data/USB_current_ratios.csv b/scraper/Companies_Data/USB_Data/USB_current_ratios.csv new file mode 100644 index 0000000..13c145d --- /dev/null +++ b/scraper/Companies_Data/USB_Data/USB_current_ratios.csv @@ -0,0 +1,7 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +USB,2022-03-31,10.421569,,3.485476,1.626536 +USB,2022-06-30,9.918103,,2.992831,1.540254 +USB,2022-09-30,9.290323,0.8142,2.594159,1.433299 +USB,2022-12-31,10.408115,0.8465,2.756122,1.639451 +USB,2023-03-31,9.769648,0.9802,2.221076,1.257215 +USB,2023-04-19,9.628342,1.0216,2.099278,1.195369 diff --git a/scraper/Companies_Data/USB_Data/USB_price_history.csv b/scraper/Companies_Data/USB_Data/USB_price_history.csv new file mode 100644 index 0000000..2935677 --- /dev/null +++ b/scraper/Companies_Data/USB_Data/USB_price_history.csv @@ -0,0 +1,12614 @@ +symbol,date,Closing Price +USB,1973-05-03,0.46111100912094116 +USB,1973-05-04,0.46944400668144226 +USB,1973-05-07,0.46111100912094116 +USB,1973-05-08,0.46944400668144226 +USB,1973-05-09,0.46944400668144226 +USB,1973-05-10,0.46944400668144226 +USB,1973-05-11,0.46944400668144226 +USB,1973-05-14,0.46944400668144226 +USB,1973-05-15,0.46944400668144226 +USB,1973-05-16,0.46944400668144226 +USB,1973-05-17,0.46944400668144226 +USB,1973-05-18,0.46944400668144226 +USB,1973-05-21,0.46944400668144226 +USB,1973-05-22,0.46944400668144226 +USB,1973-05-23,0.48055601119995117 +USB,1973-05-24,0.46944400668144226 +USB,1973-05-25,0.46944400668144226 +USB,1973-05-29,0.46944400668144226 +USB,1973-05-30,0.46944400668144226 +USB,1973-05-31,0.46944400668144226 +USB,1973-06-01,0.46944400668144226 +USB,1973-06-04,0.46944400668144226 +USB,1973-06-05,0.46111100912094116 +USB,1973-06-06,0.46111100912094116 +USB,1973-06-07,0.46111100912094116 +USB,1973-06-08,0.46944400668144226 +USB,1973-06-11,0.46944400668144226 +USB,1973-06-12,0.46944400668144226 +USB,1973-06-13,0.46944400668144226 +USB,1973-06-14,0.46111100912094116 +USB,1973-06-15,0.46111100912094116 +USB,1973-06-18,0.46111100912094116 +USB,1973-06-19,0.46111100912094116 +USB,1973-06-20,0.46111100912094116 +USB,1973-06-21,0.46111100912094116 +USB,1973-06-22,0.46111100912094116 +USB,1973-06-25,0.46111100912094116 +USB,1973-06-26,0.46111100912094116 +USB,1973-06-27,0.46111100912094116 +USB,1973-06-28,0.46111100912094116 +USB,1973-06-29,0.46111100912094116 +USB,1973-07-02,0.46111100912094116 +USB,1973-07-03,0.46111100912094116 +USB,1973-07-05,0.46111100912094116 +USB,1973-07-06,0.46111100912094116 +USB,1973-07-09,0.46111100912094116 +USB,1973-07-10,0.46111100912094116 +USB,1973-07-11,0.46944400668144226 +USB,1973-07-12,0.46944400668144226 +USB,1973-07-13,0.46944400668144226 +USB,1973-07-16,0.46944400668144226 +USB,1973-07-17,0.46944400668144226 +USB,1973-07-18,0.46944400668144226 +USB,1973-07-19,0.46944400668144226 +USB,1973-07-20,0.46944400668144226 +USB,1973-07-23,0.46944400668144226 +USB,1973-07-24,0.46944400668144226 +USB,1973-07-25,0.46944400668144226 +USB,1973-07-26,0.46944400668144226 +USB,1973-07-27,0.46944400668144226 +USB,1973-07-30,0.46944400668144226 +USB,1973-07-31,0.46111100912094116 +USB,1973-08-01,0.46111100912094116 +USB,1973-08-02,0.46111100912094116 +USB,1973-08-03,0.46111100912094116 +USB,1973-08-06,0.46111100912094116 +USB,1973-08-07,0.46111100912094116 +USB,1973-08-08,0.46111100912094116 +USB,1973-08-09,0.46111100912094116 +USB,1973-08-10,0.46111100912094116 +USB,1973-08-13,0.46111100912094116 +USB,1973-08-14,0.46111100912094116 +USB,1973-08-15,0.44999998807907104 +USB,1973-08-16,0.44999998807907104 +USB,1973-08-17,0.44999998807907104 +USB,1973-08-20,0.44999998807907104 +USB,1973-08-21,0.44999998807907104 +USB,1973-08-22,0.44999998807907104 +USB,1973-08-23,0.44999998807907104 +USB,1973-08-24,0.44999998807907104 +USB,1973-08-27,0.4388889968395233 +USB,1973-08-28,0.4388889968395233 +USB,1973-08-29,0.4388889968395233 +USB,1973-08-30,0.4388889968395233 +USB,1973-08-31,0.4388889968395233 +USB,1973-09-04,0.4388889968395233 +USB,1973-09-05,0.4388889968395233 +USB,1973-09-06,0.46944400668144226 +USB,1973-09-07,0.46944400668144226 +USB,1973-09-10,0.46111100912094116 +USB,1973-09-11,0.44999998807907104 +USB,1973-09-12,0.44999998807907104 +USB,1973-09-13,0.46111100912094116 +USB,1973-09-14,0.46111100912094116 +USB,1973-09-17,0.46111100912094116 +USB,1973-09-18,0.46111100912094116 +USB,1973-09-19,0.46111100912094116 +USB,1973-09-20,0.46944400668144226 +USB,1973-09-21,0.46944400668144226 +USB,1973-09-24,0.46944400668144226 +USB,1973-09-25,0.46944400668144226 +USB,1973-09-26,0.46944400668144226 +USB,1973-09-27,0.46944400668144226 +USB,1973-09-28,0.46944400668144226 +USB,1973-10-01,0.46944400668144226 +USB,1973-10-02,0.46944400668144226 +USB,1973-10-03,0.48888900876045227 +USB,1973-10-04,0.48888900876045227 +USB,1973-10-05,0.48888900876045227 +USB,1973-10-08,0.48888900876045227 +USB,1973-10-09,0.48888900876045227 +USB,1973-10-10,0.48888900876045227 +USB,1973-10-11,0.48888900876045227 +USB,1973-10-12,0.48888900876045227 +USB,1973-10-15,0.48888900876045227 +USB,1973-10-16,0.48888900876045227 +USB,1973-10-17,0.48888900876045227 +USB,1973-10-18,0.48888900876045227 +USB,1973-10-19,0.48888900876045227 +USB,1973-10-22,0.48888900876045227 +USB,1973-10-23,0.48888900876045227 +USB,1973-10-24,0.48888900876045227 +USB,1973-10-25,0.48888900876045227 +USB,1973-10-26,0.48888900876045227 +USB,1973-10-29,0.48888900876045227 +USB,1973-10-30,0.48888900876045227 +USB,1973-10-31,0.48888900876045227 +USB,1973-11-01,0.5 +USB,1973-11-02,0.5 +USB,1973-11-05,0.5 +USB,1973-11-06,0.5 +USB,1973-11-07,0.48888900876045227 +USB,1973-11-08,0.48888900876045227 +USB,1973-11-09,0.48888900876045227 +USB,1973-11-12,0.48888900876045227 +USB,1973-11-13,0.48888900876045227 +USB,1973-11-14,0.48888900876045227 +USB,1973-11-15,0.48888900876045227 +USB,1973-11-16,0.48888900876045227 +USB,1973-11-19,0.48888900876045227 +USB,1973-11-20,0.48888900876045227 +USB,1973-11-21,0.48888900876045227 +USB,1973-11-23,0.48888900876045227 +USB,1973-11-26,0.48888900876045227 +USB,1973-11-27,0.48055601119995117 +USB,1973-11-28,0.48055601119995117 +USB,1973-11-29,0.46944400668144226 +USB,1973-11-30,0.46944400668144226 +USB,1973-12-03,0.46944400668144226 +USB,1973-12-04,0.44999998807907104 +USB,1973-12-05,0.4388889968395233 +USB,1973-12-06,0.4305559992790222 +USB,1973-12-07,0.4305559992790222 +USB,1973-12-10,0.4305559992790222 +USB,1973-12-11,0.4305559992790222 +USB,1973-12-12,0.4305559992790222 +USB,1973-12-13,0.4305559992790222 +USB,1973-12-14,0.4305559992790222 +USB,1973-12-17,0.4305559992790222 +USB,1973-12-18,0.4305559992790222 +USB,1973-12-19,0.4305559992790222 +USB,1973-12-20,0.4305559992790222 +USB,1973-12-21,0.4305559992790222 +USB,1973-12-24,0.4305559992790222 +USB,1973-12-26,0.4305559992790222 +USB,1973-12-27,0.4305559992790222 +USB,1973-12-28,0.4305559992790222 +USB,1973-12-31,0.4305559992790222 +USB,1974-01-02,0.4305559992790222 +USB,1974-01-03,0.4305559992790222 +USB,1974-01-04,0.4305559992790222 +USB,1974-01-07,0.4305559992790222 +USB,1974-01-08,0.4305559992790222 +USB,1974-01-09,0.4305559992790222 +USB,1974-01-10,0.46111100912094116 +USB,1974-01-11,0.46111100912094116 +USB,1974-01-14,0.46111100912094116 +USB,1974-01-15,0.46111100912094116 +USB,1974-01-16,0.46111100912094116 +USB,1974-01-17,0.46111100912094116 +USB,1974-01-18,0.46111100912094116 +USB,1974-01-21,0.46111100912094116 +USB,1974-01-22,0.46111100912094116 +USB,1974-01-23,0.46111100912094116 +USB,1974-01-24,0.46111100912094116 +USB,1974-01-25,0.46111100912094116 +USB,1974-01-28,0.46111100912094116 +USB,1974-01-29,0.46111100912094116 +USB,1974-01-30,0.46111100912094116 +USB,1974-01-31,0.44999998807907104 +USB,1974-02-01,0.44999998807907104 +USB,1974-02-04,0.44999998807907104 +USB,1974-02-05,0.4388889968395233 +USB,1974-02-06,0.4388889968395233 +USB,1974-02-07,0.4388889968395233 +USB,1974-02-08,0.4388889968395233 +USB,1974-02-11,0.4388889968395233 +USB,1974-02-12,0.4388889968395233 +USB,1974-02-13,0.4388889968395233 +USB,1974-02-14,0.4388889968395233 +USB,1974-02-15,0.44999998807907104 +USB,1974-02-19,0.44999998807907104 +USB,1974-02-20,0.44999998807907104 +USB,1974-02-21,0.44999998807907104 +USB,1974-02-22,0.44999998807907104 +USB,1974-02-25,0.4388889968395233 +USB,1974-02-26,0.44999998807907104 +USB,1974-02-27,0.44999998807907104 +USB,1974-02-28,0.44999998807907104 +USB,1974-03-01,0.44999998807907104 +USB,1974-03-04,0.44999998807907104 +USB,1974-03-05,0.44999998807907104 +USB,1974-03-06,0.44999998807907104 +USB,1974-03-07,0.44999998807907104 +USB,1974-03-08,0.44999998807907104 +USB,1974-03-11,0.44999998807907104 +USB,1974-03-12,0.46111100912094116 +USB,1974-03-13,0.48055601119995117 +USB,1974-03-14,0.46944400668144226 +USB,1974-03-15,0.46944400668144226 +USB,1974-03-18,0.46944400668144226 +USB,1974-03-19,0.46944400668144226 +USB,1974-03-20,0.46111100912094116 +USB,1974-03-21,0.46111100912094116 +USB,1974-03-22,0.46111100912094116 +USB,1974-03-25,0.46111100912094116 +USB,1974-03-26,0.46111100912094116 +USB,1974-03-27,0.46111100912094116 +USB,1974-03-28,0.44999998807907104 +USB,1974-03-29,0.44999998807907104 +USB,1974-04-01,0.44999998807907104 +USB,1974-04-02,0.44999998807907104 +USB,1974-04-03,0.44999998807907104 +USB,1974-04-04,0.44999998807907104 +USB,1974-04-05,0.44999998807907104 +USB,1974-04-08,0.4388889968395233 +USB,1974-04-09,0.4388889968395233 +USB,1974-04-10,0.4388889968395233 +USB,1974-04-11,0.4388889968395233 +USB,1974-04-15,0.4388889968395233 +USB,1974-04-16,0.4388889968395233 +USB,1974-04-17,0.4388889968395233 +USB,1974-04-18,0.4388889968395233 +USB,1974-04-19,0.4388889968395233 +USB,1974-04-22,0.4388889968395233 +USB,1974-04-23,0.4388889968395233 +USB,1974-04-24,0.4388889968395233 +USB,1974-04-25,0.4305559992790222 +USB,1974-04-26,0.4305559992790222 +USB,1974-04-29,0.4305559992790222 +USB,1974-04-30,0.4305559992790222 +USB,1974-05-01,0.4305559992790222 +USB,1974-05-02,0.4305559992790222 +USB,1974-05-03,0.4305559992790222 +USB,1974-05-06,0.4305559992790222 +USB,1974-05-07,0.4194439947605133 +USB,1974-05-08,0.4305559992790222 +USB,1974-05-09,0.4194439947605133 +USB,1974-05-10,0.4194439947605133 +USB,1974-05-13,0.4111109972000122 +USB,1974-05-14,0.4111109972000122 +USB,1974-05-15,0.4111109972000122 +USB,1974-05-16,0.4194439947605133 +USB,1974-05-17,0.4194439947605133 +USB,1974-05-20,0.4194439947605133 +USB,1974-05-21,0.4194439947605133 +USB,1974-05-22,0.4111109972000122 +USB,1974-05-23,0.4111109972000122 +USB,1974-05-24,0.4000000059604645 +USB,1974-05-28,0.4000000059604645 +USB,1974-05-29,0.4000000059604645 +USB,1974-05-30,0.38888901472091675 +USB,1974-05-31,0.38888901472091675 +USB,1974-06-03,0.38888901472091675 +USB,1974-06-04,0.4000000059604645 +USB,1974-06-05,0.4000000059604645 +USB,1974-06-06,0.4000000059604645 +USB,1974-06-07,0.4111109972000122 +USB,1974-06-10,0.4111109972000122 +USB,1974-06-11,0.4111109972000122 +USB,1974-06-12,0.4000000059604645 +USB,1974-06-13,0.4000000059604645 +USB,1974-06-14,0.4000000059604645 +USB,1974-06-17,0.4000000059604645 +USB,1974-06-18,0.4000000059604645 +USB,1974-06-19,0.38888901472091675 +USB,1974-06-20,0.38888901472091675 +USB,1974-06-21,0.38888901472091675 +USB,1974-06-24,0.38888901472091675 +USB,1974-06-25,0.38888901472091675 +USB,1974-06-26,0.38055598735809326 +USB,1974-06-27,0.38055598735809326 +USB,1974-06-28,0.38055598735809326 +USB,1974-07-01,0.38055598735809326 +USB,1974-07-02,0.38055598735809326 +USB,1974-07-03,0.38055598735809326 +USB,1974-07-05,0.36944401264190674 +USB,1974-07-08,0.36944401264190674 +USB,1974-07-09,0.36944401264190674 +USB,1974-07-10,0.38055598735809326 +USB,1974-07-11,0.38055598735809326 +USB,1974-07-12,0.38888901472091675 +USB,1974-07-15,0.38888901472091675 +USB,1974-07-16,0.38888901472091675 +USB,1974-07-17,0.38888901472091675 +USB,1974-07-18,0.38888901472091675 +USB,1974-07-19,0.38888901472091675 +USB,1974-07-22,0.38888901472091675 +USB,1974-07-23,0.38888901472091675 +USB,1974-07-24,0.38888901472091675 +USB,1974-07-25,0.4000000059604645 +USB,1974-07-26,0.4000000059604645 +USB,1974-07-29,0.4000000059604645 +USB,1974-07-30,0.38888901472091675 +USB,1974-07-31,0.38888901472091675 +USB,1974-08-01,0.4000000059604645 +USB,1974-08-02,0.38888901472091675 +USB,1974-08-05,0.38888901472091675 +USB,1974-08-06,0.38888901472091675 +USB,1974-08-07,0.38888901472091675 +USB,1974-08-08,0.4000000059604645 +USB,1974-08-09,0.4000000059604645 +USB,1974-08-12,0.4000000059604645 +USB,1974-08-13,0.38888901472091675 +USB,1974-08-14,0.38055598735809326 +USB,1974-08-15,0.38055598735809326 +USB,1974-08-16,0.36944401264190674 +USB,1974-08-19,0.36944401264190674 +USB,1974-08-20,0.36944401264190674 +USB,1974-08-21,0.36111098527908325 +USB,1974-08-22,0.36111098527908325 +USB,1974-08-23,0.3499999940395355 +USB,1974-08-26,0.3388890027999878 +USB,1974-08-27,0.3388890027999878 +USB,1974-08-28,0.3388890027999878 +USB,1974-08-29,0.3388890027999878 +USB,1974-08-30,0.3388890027999878 +USB,1974-09-03,0.3388890027999878 +USB,1974-09-04,0.3388890027999878 +USB,1974-09-05,0.3388890027999878 +USB,1974-09-06,0.3388890027999878 +USB,1974-09-09,0.3388890027999878 +USB,1974-09-10,0.3388890027999878 +USB,1974-09-11,0.3388890027999878 +USB,1974-09-12,0.3388890027999878 +USB,1974-09-13,0.3388890027999878 +USB,1974-09-16,0.3305560052394867 +USB,1974-09-17,0.3305560052394867 +USB,1974-09-18,0.3305560052394867 +USB,1974-09-19,0.3305560052394867 +USB,1974-09-20,0.3305560052394867 +USB,1974-09-23,0.3388890027999878 +USB,1974-09-24,0.3388890027999878 +USB,1974-09-25,0.3499999940395355 +USB,1974-09-26,0.3499999940395355 +USB,1974-09-27,0.3388890027999878 +USB,1974-09-30,0.3388890027999878 +USB,1974-10-01,0.3388890027999878 +USB,1974-10-02,0.3388890027999878 +USB,1974-10-03,0.3305560052394867 +USB,1974-10-04,0.3305560052394867 +USB,1974-10-07,0.3305560052394867 +USB,1974-10-08,0.3388890027999878 +USB,1974-10-09,0.3499999940395355 +USB,1974-10-10,0.36111098527908325 +USB,1974-10-11,0.36111098527908325 +USB,1974-10-14,0.36111098527908325 +USB,1974-10-15,0.36111098527908325 +USB,1974-10-16,0.36111098527908325 +USB,1974-10-17,0.36111098527908325 +USB,1974-10-18,0.36111098527908325 +USB,1974-10-21,0.36111098527908325 +USB,1974-10-22,0.3499999940395355 +USB,1974-10-23,0.3499999940395355 +USB,1974-10-24,0.3499999940395355 +USB,1974-10-25,0.3499999940395355 +USB,1974-10-28,0.3388890027999878 +USB,1974-10-29,0.3388890027999878 +USB,1974-10-30,0.3499999940395355 +USB,1974-10-31,0.3499999940395355 +USB,1974-11-01,0.3499999940395355 +USB,1974-11-04,0.3499999940395355 +USB,1974-11-05,0.3499999940395355 +USB,1974-11-06,0.3388890027999878 +USB,1974-11-07,0.3388890027999878 +USB,1974-11-08,0.3388890027999878 +USB,1974-11-11,0.3388890027999878 +USB,1974-11-12,0.36111098527908325 +USB,1974-11-13,0.36944401264190674 +USB,1974-11-14,0.38055598735809326 +USB,1974-11-15,0.38055598735809326 +USB,1974-11-18,0.38055598735809326 +USB,1974-11-19,0.38055598735809326 +USB,1974-11-20,0.38055598735809326 +USB,1974-11-21,0.38055598735809326 +USB,1974-11-22,0.38055598735809326 +USB,1974-11-25,0.38055598735809326 +USB,1974-11-26,0.38055598735809326 +USB,1974-11-27,0.38055598735809326 +USB,1974-11-29,0.38055598735809326 +USB,1974-12-02,0.38055598735809326 +USB,1974-12-03,0.38055598735809326 +USB,1974-12-04,0.38055598735809326 +USB,1974-12-05,0.38055598735809326 +USB,1974-12-06,0.38055598735809326 +USB,1974-12-09,0.38055598735809326 +USB,1974-12-10,0.38055598735809326 +USB,1974-12-11,0.38055598735809326 +USB,1974-12-12,0.38055598735809326 +USB,1974-12-13,0.38055598735809326 +USB,1974-12-16,0.38055598735809326 +USB,1974-12-17,0.38055598735809326 +USB,1974-12-18,0.38888901472091675 +USB,1974-12-19,0.38888901472091675 +USB,1974-12-20,0.38888901472091675 +USB,1974-12-23,0.38888901472091675 +USB,1974-12-24,0.4000000059604645 +USB,1974-12-26,0.4000000059604645 +USB,1974-12-27,0.4000000059604645 +USB,1974-12-30,0.38888901472091675 +USB,1974-12-31,0.38888901472091675 +USB,1975-01-02,0.4000000059604645 +USB,1975-01-03,0.4000000059604645 +USB,1975-01-06,0.4000000059604645 +USB,1975-01-07,0.4000000059604645 +USB,1975-01-08,0.4000000059604645 +USB,1975-01-09,0.4111109972000122 +USB,1975-01-10,0.4111109972000122 +USB,1975-01-13,0.4111109972000122 +USB,1975-01-14,0.4194439947605133 +USB,1975-01-15,0.4305559992790222 +USB,1975-01-16,0.44999998807907104 +USB,1975-01-17,0.44999998807907104 +USB,1975-01-20,0.4388889968395233 +USB,1975-01-21,0.44999998807907104 +USB,1975-01-22,0.44999998807907104 +USB,1975-01-23,0.4388889968395233 +USB,1975-01-24,0.44999998807907104 +USB,1975-01-27,0.44999998807907104 +USB,1975-01-28,0.44999998807907104 +USB,1975-01-29,0.44999998807907104 +USB,1975-01-30,0.44999998807907104 +USB,1975-01-31,0.44999998807907104 +USB,1975-02-03,0.44999998807907104 +USB,1975-02-04,0.44999998807907104 +USB,1975-02-05,0.44999998807907104 +USB,1975-02-06,0.44999998807907104 +USB,1975-02-07,0.44999998807907104 +USB,1975-02-10,0.44999998807907104 +USB,1975-02-11,0.44999998807907104 +USB,1975-02-12,0.44999998807907104 +USB,1975-02-13,0.44999998807907104 +USB,1975-02-14,0.44999998807907104 +USB,1975-02-18,0.4388889968395233 +USB,1975-02-19,0.4388889968395233 +USB,1975-02-20,0.4388889968395233 +USB,1975-02-21,0.4305559992790222 +USB,1975-02-24,0.4305559992790222 +USB,1975-02-25,0.4305559992790222 +USB,1975-02-26,0.4305559992790222 +USB,1975-02-27,0.4305559992790222 +USB,1975-02-28,0.4305559992790222 +USB,1975-03-03,0.4305559992790222 +USB,1975-03-04,0.4194439947605133 +USB,1975-03-05,0.4194439947605133 +USB,1975-03-06,0.4194439947605133 +USB,1975-03-07,0.4194439947605133 +USB,1975-03-10,0.4194439947605133 +USB,1975-03-11,0.4194439947605133 +USB,1975-03-12,0.4194439947605133 +USB,1975-03-13,0.4194439947605133 +USB,1975-03-14,0.4194439947605133 +USB,1975-03-17,0.4111109972000122 +USB,1975-03-18,0.4111109972000122 +USB,1975-03-19,0.4194439947605133 +USB,1975-03-20,0.4194439947605133 +USB,1975-03-21,0.4111109972000122 +USB,1975-03-24,0.4111109972000122 +USB,1975-03-25,0.4111109972000122 +USB,1975-03-26,0.4194439947605133 +USB,1975-03-27,0.4194439947605133 +USB,1975-03-31,0.4194439947605133 +USB,1975-04-01,0.4194439947605133 +USB,1975-04-02,0.4194439947605133 +USB,1975-04-03,0.4194439947605133 +USB,1975-04-04,0.4305559992790222 +USB,1975-04-07,0.4305559992790222 +USB,1975-04-08,0.4305559992790222 +USB,1975-04-09,0.4305559992790222 +USB,1975-04-10,0.4305559992790222 +USB,1975-04-11,0.4305559992790222 +USB,1975-04-14,0.4388889968395233 +USB,1975-04-15,0.4388889968395233 +USB,1975-04-16,0.44999998807907104 +USB,1975-04-17,0.44999998807907104 +USB,1975-04-18,0.44999998807907104 +USB,1975-04-21,0.44999998807907104 +USB,1975-04-22,0.44999998807907104 +USB,1975-04-23,0.44999998807907104 +USB,1975-04-24,0.44999998807907104 +USB,1975-04-25,0.46111100912094116 +USB,1975-04-28,0.46111100912094116 +USB,1975-04-29,0.46111100912094116 +USB,1975-04-30,0.46111100912094116 +USB,1975-05-01,0.46111100912094116 +USB,1975-05-02,0.46944400668144226 +USB,1975-05-05,0.46944400668144226 +USB,1975-05-06,0.46944400668144226 +USB,1975-05-07,0.46944400668144226 +USB,1975-05-08,0.46944400668144226 +USB,1975-05-09,0.46944400668144226 +USB,1975-05-12,0.46944400668144226 +USB,1975-05-13,0.48055601119995117 +USB,1975-05-14,0.48055601119995117 +USB,1975-05-15,0.48055601119995117 +USB,1975-05-16,0.48055601119995117 +USB,1975-05-19,0.48055601119995117 +USB,1975-05-20,0.48055601119995117 +USB,1975-05-21,0.48055601119995117 +USB,1975-05-22,0.48055601119995117 +USB,1975-05-23,0.46944400668144226 +USB,1975-05-27,0.46944400668144226 +USB,1975-05-28,0.46944400668144226 +USB,1975-05-29,0.48055601119995117 +USB,1975-05-30,0.48055601119995117 +USB,1975-06-02,0.48055601119995117 +USB,1975-06-03,0.48055601119995117 +USB,1975-06-04,0.48055601119995117 +USB,1975-06-05,0.48055601119995117 +USB,1975-06-06,0.48055601119995117 +USB,1975-06-09,0.48055601119995117 +USB,1975-06-10,0.48055601119995117 +USB,1975-06-11,0.48055601119995117 +USB,1975-06-12,0.48055601119995117 +USB,1975-06-13,0.48055601119995117 +USB,1975-06-16,0.46944400668144226 +USB,1975-06-17,0.46944400668144226 +USB,1975-06-18,0.46944400668144226 +USB,1975-06-19,0.46944400668144226 +USB,1975-06-20,0.46944400668144226 +USB,1975-06-23,0.48055601119995117 +USB,1975-06-24,0.46944400668144226 +USB,1975-06-25,0.46944400668144226 +USB,1975-06-26,0.46944400668144226 +USB,1975-06-27,0.46944400668144226 +USB,1975-06-30,0.46944400668144226 +USB,1975-07-01,0.46944400668144226 +USB,1975-07-02,0.46944400668144226 +USB,1975-07-03,0.46944400668144226 +USB,1975-07-07,0.46944400668144226 +USB,1975-07-08,0.48055601119995117 +USB,1975-07-09,0.46944400668144226 +USB,1975-07-10,0.46944400668144226 +USB,1975-07-11,0.46944400668144226 +USB,1975-07-14,0.46944400668144226 +USB,1975-07-15,0.46944400668144226 +USB,1975-07-16,0.46944400668144226 +USB,1975-07-17,0.46944400668144226 +USB,1975-07-18,0.46944400668144226 +USB,1975-07-21,0.46944400668144226 +USB,1975-07-22,0.48055601119995117 +USB,1975-07-23,0.48055601119995117 +USB,1975-07-24,0.46944400668144226 +USB,1975-07-25,0.46944400668144226 +USB,1975-07-28,0.46944400668144226 +USB,1975-07-29,0.46944400668144226 +USB,1975-07-30,0.46944400668144226 +USB,1975-07-31,0.46944400668144226 +USB,1975-08-01,0.48055601119995117 +USB,1975-08-04,0.46944400668144226 +USB,1975-08-05,0.46944400668144226 +USB,1975-08-06,0.46944400668144226 +USB,1975-08-07,0.46944400668144226 +USB,1975-08-08,0.46944400668144226 +USB,1975-08-11,0.46944400668144226 +USB,1975-08-12,0.48888900876045227 +USB,1975-08-13,0.5 +USB,1975-08-14,0.5 +USB,1975-08-15,0.5 +USB,1975-08-18,0.5 +USB,1975-08-19,0.5 +USB,1975-08-20,0.48888900876045227 +USB,1975-08-21,0.48888900876045227 +USB,1975-08-22,0.48888900876045227 +USB,1975-08-25,0.48055601119995117 +USB,1975-08-26,0.48055601119995117 +USB,1975-08-27,0.48055601119995117 +USB,1975-08-28,0.48055601119995117 +USB,1975-08-29,0.48055601119995117 +USB,1975-09-02,0.48055601119995117 +USB,1975-09-03,0.48888900876045227 +USB,1975-09-04,0.48055601119995117 +USB,1975-09-05,0.48888900876045227 +USB,1975-09-08,0.48055601119995117 +USB,1975-09-09,0.48055601119995117 +USB,1975-09-10,0.48055601119995117 +USB,1975-09-11,0.46944400668144226 +USB,1975-09-12,0.46944400668144226 +USB,1975-09-15,0.46944400668144226 +USB,1975-09-16,0.48055601119995117 +USB,1975-09-17,0.48055601119995117 +USB,1975-09-18,0.48055601119995117 +USB,1975-09-19,0.48055601119995117 +USB,1975-09-22,0.48055601119995117 +USB,1975-09-23,0.48055601119995117 +USB,1975-09-24,0.48055601119995117 +USB,1975-09-25,0.48055601119995117 +USB,1975-09-26,0.48055601119995117 +USB,1975-09-29,0.46944400668144226 +USB,1975-09-30,0.46944400668144226 +USB,1975-10-01,0.46944400668144226 +USB,1975-10-02,0.46944400668144226 +USB,1975-10-03,0.46944400668144226 +USB,1975-10-06,0.46944400668144226 +USB,1975-10-07,0.46944400668144226 +USB,1975-10-08,0.46944400668144226 +USB,1975-10-09,0.46944400668144226 +USB,1975-10-10,0.46944400668144226 +USB,1975-10-13,0.46944400668144226 +USB,1975-10-14,0.46944400668144226 +USB,1975-10-15,0.46944400668144226 +USB,1975-10-16,0.46944400668144226 +USB,1975-10-17,0.46111100912094116 +USB,1975-10-20,0.46111100912094116 +USB,1975-10-21,0.46111100912094116 +USB,1975-10-22,0.46111100912094116 +USB,1975-10-23,0.46111100912094116 +USB,1975-10-24,0.46111100912094116 +USB,1975-10-27,0.46111100912094116 +USB,1975-10-28,0.46111100912094116 +USB,1975-10-29,0.44999998807907104 +USB,1975-10-30,0.44999998807907104 +USB,1975-10-31,0.44999998807907104 +USB,1975-11-03,0.44999998807907104 +USB,1975-11-04,0.44999998807907104 +USB,1975-11-05,0.44999998807907104 +USB,1975-11-06,0.44999998807907104 +USB,1975-11-07,0.44999998807907104 +USB,1975-11-10,0.44999998807907104 +USB,1975-11-11,0.44999998807907104 +USB,1975-11-12,0.44999998807907104 +USB,1975-11-13,0.46111100912094116 +USB,1975-11-14,0.46944400668144226 +USB,1975-11-17,0.46944400668144226 +USB,1975-11-18,0.46944400668144226 +USB,1975-11-19,0.46944400668144226 +USB,1975-11-20,0.48055601119995117 +USB,1975-11-21,0.46944400668144226 +USB,1975-11-24,0.46944400668144226 +USB,1975-11-25,0.46944400668144226 +USB,1975-11-26,0.46944400668144226 +USB,1975-11-28,0.46944400668144226 +USB,1975-12-01,0.46111100912094116 +USB,1975-12-02,0.46111100912094116 +USB,1975-12-03,0.46111100912094116 +USB,1975-12-04,0.46111100912094116 +USB,1975-12-05,0.46111100912094116 +USB,1975-12-08,0.46111100912094116 +USB,1975-12-09,0.44999998807907104 +USB,1975-12-10,0.44999998807907104 +USB,1975-12-11,0.44999998807907104 +USB,1975-12-12,0.44999998807907104 +USB,1975-12-15,0.44999998807907104 +USB,1975-12-16,0.44999998807907104 +USB,1975-12-17,0.44999998807907104 +USB,1975-12-18,0.44999998807907104 +USB,1975-12-19,0.44999998807907104 +USB,1975-12-22,0.44999998807907104 +USB,1975-12-23,0.44999998807907104 +USB,1975-12-24,0.44999998807907104 +USB,1975-12-26,0.44999998807907104 +USB,1975-12-29,0.44999998807907104 +USB,1975-12-30,0.46111100912094116 +USB,1975-12-31,0.46111100912094116 +USB,1976-01-02,0.46111100912094116 +USB,1976-01-05,0.46111100912094116 +USB,1976-01-06,0.46111100912094116 +USB,1976-01-07,0.46111100912094116 +USB,1976-01-08,0.46944400668144226 +USB,1976-01-09,0.48888900876045227 +USB,1976-01-12,0.48888900876045227 +USB,1976-01-13,0.48888900876045227 +USB,1976-01-14,0.48888900876045227 +USB,1976-01-15,0.48888900876045227 +USB,1976-01-16,0.48888900876045227 +USB,1976-01-19,0.5111110210418701 +USB,1976-01-20,0.5194439888000488 +USB,1976-01-21,0.5194439888000488 +USB,1976-01-22,0.5194439888000488 +USB,1976-01-23,0.5194439888000488 +USB,1976-01-26,0.5194439888000488 +USB,1976-01-27,0.5194439888000488 +USB,1976-01-28,0.5194439888000488 +USB,1976-01-29,0.5194439888000488 +USB,1976-01-30,0.5194439888000488 +USB,1976-02-02,0.5194439888000488 +USB,1976-02-03,0.5194439888000488 +USB,1976-02-04,0.5194439888000488 +USB,1976-02-05,0.5194439888000488 +USB,1976-02-06,0.5194439888000488 +USB,1976-02-09,0.5305560231208801 +USB,1976-02-10,0.5305560231208801 +USB,1976-02-11,0.5305560231208801 +USB,1976-02-12,0.5305560231208801 +USB,1976-02-13,0.5305560231208801 +USB,1976-02-17,0.5305560231208801 +USB,1976-02-18,0.5388889908790588 +USB,1976-02-19,0.5388889908790588 +USB,1976-02-20,0.5388889908790588 +USB,1976-02-23,0.5305560231208801 +USB,1976-02-24,0.5388889908790588 +USB,1976-02-25,0.5388889908790588 +USB,1976-02-26,0.5388889908790588 +USB,1976-02-27,0.5388889908790588 +USB,1976-03-01,0.5388889908790588 +USB,1976-03-02,0.5305560231208801 +USB,1976-03-03,0.5305560231208801 +USB,1976-03-04,0.5305560231208801 +USB,1976-03-05,0.5305560231208801 +USB,1976-03-08,0.5305560231208801 +USB,1976-03-09,0.5305560231208801 +USB,1976-03-10,0.5305560231208801 +USB,1976-03-11,0.5305560231208801 +USB,1976-03-12,0.5305560231208801 +USB,1976-03-15,0.5305560231208801 +USB,1976-03-16,0.5305560231208801 +USB,1976-03-17,0.5305560231208801 +USB,1976-03-18,0.5305560231208801 +USB,1976-03-19,0.5305560231208801 +USB,1976-03-22,0.5305560231208801 +USB,1976-03-23,0.5305560231208801 +USB,1976-03-24,0.5305560231208801 +USB,1976-03-25,0.5305560231208801 +USB,1976-03-26,0.5305560231208801 +USB,1976-03-29,0.5305560231208801 +USB,1976-03-30,0.5388889908790588 +USB,1976-03-31,0.5388889908790588 +USB,1976-04-01,0.5388889908790588 +USB,1976-04-02,0.5388889908790588 +USB,1976-04-05,0.5388889908790588 +USB,1976-04-06,0.5388889908790588 +USB,1976-04-07,0.5388889908790588 +USB,1976-04-08,0.5388889908790588 +USB,1976-04-09,0.5305560231208801 +USB,1976-04-12,0.5305560231208801 +USB,1976-04-13,0.5305560231208801 +USB,1976-04-14,0.5388889908790588 +USB,1976-04-15,0.5388889908790588 +USB,1976-04-19,0.5305560231208801 +USB,1976-04-20,0.5388889908790588 +USB,1976-04-21,0.5388889908790588 +USB,1976-04-22,0.550000011920929 +USB,1976-04-23,0.550000011920929 +USB,1976-04-26,0.550000011920929 +USB,1976-04-27,0.550000011920929 +USB,1976-04-28,0.550000011920929 +USB,1976-04-29,0.5388889908790588 +USB,1976-04-30,0.5388889908790588 +USB,1976-05-03,0.5388889908790588 +USB,1976-05-04,0.5388889908790588 +USB,1976-05-05,0.5388889908790588 +USB,1976-05-06,0.5388889908790588 +USB,1976-05-07,0.5388889908790588 +USB,1976-05-10,0.5388889908790588 +USB,1976-05-11,0.5388889908790588 +USB,1976-05-12,0.550000011920929 +USB,1976-05-13,0.550000011920929 +USB,1976-05-14,0.550000011920929 +USB,1976-05-17,0.5611109733581543 +USB,1976-05-18,0.5611109733581543 +USB,1976-05-19,0.5611109733581543 +USB,1976-05-20,0.5611109733581543 +USB,1976-05-21,0.5611109733581543 +USB,1976-05-24,0.550000011920929 +USB,1976-05-25,0.550000011920929 +USB,1976-05-26,0.550000011920929 +USB,1976-05-27,0.550000011920929 +USB,1976-05-28,0.550000011920929 +USB,1976-06-01,0.550000011920929 +USB,1976-06-02,0.550000011920929 +USB,1976-06-03,0.550000011920929 +USB,1976-06-04,0.550000011920929 +USB,1976-06-07,0.550000011920929 +USB,1976-06-08,0.550000011920929 +USB,1976-06-09,0.550000011920929 +USB,1976-06-10,0.550000011920929 +USB,1976-06-11,0.550000011920929 +USB,1976-06-14,0.550000011920929 +USB,1976-06-15,0.550000011920929 +USB,1976-06-16,0.550000011920929 +USB,1976-06-17,0.550000011920929 +USB,1976-06-18,0.550000011920929 +USB,1976-06-21,0.550000011920929 +USB,1976-06-22,0.550000011920929 +USB,1976-06-23,0.550000011920929 +USB,1976-06-24,0.550000011920929 +USB,1976-06-25,0.550000011920929 +USB,1976-06-28,0.550000011920929 +USB,1976-06-29,0.5611109733581543 +USB,1976-06-30,0.5611109733581543 +USB,1976-07-01,0.5611109733581543 +USB,1976-07-02,0.5611109733581543 +USB,1976-07-06,0.5611109733581543 +USB,1976-07-07,0.5611109733581543 +USB,1976-07-08,0.5611109733581543 +USB,1976-07-09,0.5694440007209778 +USB,1976-07-12,0.5694440007209778 +USB,1976-07-13,0.5694440007209778 +USB,1976-07-14,0.5694440007209778 +USB,1976-07-15,0.5694440007209778 +USB,1976-07-16,0.5694440007209778 +USB,1976-07-19,0.5694440007209778 +USB,1976-07-20,0.5694440007209778 +USB,1976-07-21,0.5694440007209778 +USB,1976-07-22,0.5805559754371643 +USB,1976-07-23,0.5805559754371643 +USB,1976-07-26,0.5805559754371643 +USB,1976-07-27,0.5805559754371643 +USB,1976-07-28,0.5805559754371643 +USB,1976-07-29,0.5805559754371643 +USB,1976-07-30,0.5805559754371643 +USB,1976-08-02,0.5805559754371643 +USB,1976-08-03,0.5805559754371643 +USB,1976-08-04,0.5805559754371643 +USB,1976-08-05,0.5805559754371643 +USB,1976-08-06,0.5888890027999878 +USB,1976-08-09,0.5888890027999878 +USB,1976-08-10,0.5888890027999878 +USB,1976-08-11,0.5888890027999878 +USB,1976-08-12,0.5888890027999878 +USB,1976-08-13,0.5888890027999878 +USB,1976-08-16,0.5888890027999878 +USB,1976-08-17,0.5888890027999878 +USB,1976-08-18,0.5888890027999878 +USB,1976-08-19,0.5888890027999878 +USB,1976-08-20,0.5888890027999878 +USB,1976-08-23,0.5888890027999878 +USB,1976-08-24,0.5888890027999878 +USB,1976-08-25,0.5888890027999878 +USB,1976-08-26,0.5888890027999878 +USB,1976-08-27,0.5888890027999878 +USB,1976-08-30,0.5805559754371643 +USB,1976-08-31,0.5805559754371643 +USB,1976-09-01,0.5805559754371643 +USB,1976-09-02,0.5888890027999878 +USB,1976-09-03,0.5888890027999878 +USB,1976-09-07,0.5888890027999878 +USB,1976-09-08,0.5888890027999878 +USB,1976-09-09,0.6000000238418579 +USB,1976-09-10,0.6000000238418579 +USB,1976-09-13,0.6000000238418579 +USB,1976-09-14,0.6000000238418579 +USB,1976-09-15,0.6000000238418579 +USB,1976-09-16,0.6000000238418579 +USB,1976-09-17,0.6000000238418579 +USB,1976-09-20,0.6000000238418579 +USB,1976-09-21,0.6111109852790833 +USB,1976-09-22,0.6111109852790833 +USB,1976-09-23,0.6194440126419067 +USB,1976-09-24,0.6194440126419067 +USB,1976-09-27,0.6111109852790833 +USB,1976-09-28,0.6111109852790833 +USB,1976-09-29,0.6111109852790833 +USB,1976-09-30,0.6194440126419067 +USB,1976-10-01,0.6194440126419067 +USB,1976-10-04,0.6194440126419067 +USB,1976-10-05,0.6305559873580933 +USB,1976-10-06,0.6388890147209167 +USB,1976-10-07,0.6305559873580933 +USB,1976-10-08,0.6305559873580933 +USB,1976-10-11,0.6305559873580933 +USB,1976-10-12,0.6305559873580933 +USB,1976-10-13,0.6305559873580933 +USB,1976-10-14,0.6388890147209167 +USB,1976-10-15,0.6388890147209167 +USB,1976-10-18,0.6388890147209167 +USB,1976-10-19,0.6388890147209167 +USB,1976-10-20,0.6388890147209167 +USB,1976-10-21,0.6388890147209167 +USB,1976-10-22,0.6388890147209167 +USB,1976-10-25,0.6388890147209167 +USB,1976-10-26,0.6388890147209167 +USB,1976-10-27,0.6388890147209167 +USB,1976-10-28,0.6388890147209167 +USB,1976-10-29,0.6388890147209167 +USB,1976-11-01,0.6388890147209167 +USB,1976-11-03,0.6388890147209167 +USB,1976-11-04,0.6388890147209167 +USB,1976-11-05,0.6388890147209167 +USB,1976-11-08,0.6305559873580933 +USB,1976-11-09,0.6305559873580933 +USB,1976-11-10,0.6305559873580933 +USB,1976-11-11,0.6194440126419067 +USB,1976-11-12,0.6194440126419067 +USB,1976-11-15,0.6194440126419067 +USB,1976-11-16,0.6194440126419067 +USB,1976-11-17,0.6194440126419067 +USB,1976-11-18,0.6194440126419067 +USB,1976-11-19,0.6194440126419067 +USB,1976-11-22,0.6194440126419067 +USB,1976-11-23,0.6111109852790833 +USB,1976-11-24,0.6111109852790833 +USB,1976-11-26,0.6111109852790833 +USB,1976-11-29,0.6111109852790833 +USB,1976-11-30,0.6194440126419067 +USB,1976-12-01,0.6194440126419067 +USB,1976-12-02,0.6194440126419067 +USB,1976-12-03,0.6194440126419067 +USB,1976-12-06,0.6194440126419067 +USB,1976-12-07,0.6194440126419067 +USB,1976-12-08,0.6194440126419067 +USB,1976-12-09,0.6194440126419067 +USB,1976-12-10,0.6194440126419067 +USB,1976-12-13,0.6305559873580933 +USB,1976-12-14,0.6305559873580933 +USB,1976-12-15,0.6305559873580933 +USB,1976-12-16,0.6305559873580933 +USB,1976-12-17,0.6305559873580933 +USB,1976-12-20,0.6305559873580933 +USB,1976-12-21,0.6305559873580933 +USB,1976-12-22,0.6305559873580933 +USB,1976-12-23,0.6388890147209167 +USB,1976-12-27,0.6499999761581421 +USB,1976-12-28,0.6611109972000122 +USB,1976-12-29,0.6694440245628357 +USB,1976-12-30,0.6694440245628357 +USB,1976-12-31,0.6694440245628357 +USB,1977-01-03,0.6805559992790222 +USB,1977-01-04,0.6805559992790222 +USB,1977-01-05,0.6805559992790222 +USB,1977-01-06,0.6805559992790222 +USB,1977-01-07,0.6805559992790222 +USB,1977-01-10,0.6805559992790222 +USB,1977-01-11,0.6805559992790222 +USB,1977-01-12,0.6805559992790222 +USB,1977-01-13,0.6805559992790222 +USB,1977-01-14,0.6805559992790222 +USB,1977-01-17,0.6805559992790222 +USB,1977-01-18,0.6805559992790222 +USB,1977-01-19,0.6805559992790222 +USB,1977-01-20,0.6888890266418457 +USB,1977-01-21,0.6888890266418457 +USB,1977-01-24,0.6888890266418457 +USB,1977-01-25,0.6888890266418457 +USB,1977-01-26,0.6888890266418457 +USB,1977-01-27,0.6888890266418457 +USB,1977-01-28,0.6805559992790222 +USB,1977-01-31,0.6805559992790222 +USB,1977-02-01,0.6805559992790222 +USB,1977-02-02,0.6805559992790222 +USB,1977-02-03,0.6694440245628357 +USB,1977-02-04,0.6694440245628357 +USB,1977-02-07,0.6694440245628357 +USB,1977-02-08,0.6694440245628357 +USB,1977-02-09,0.6694440245628357 +USB,1977-02-10,0.6694440245628357 +USB,1977-02-11,0.6694440245628357 +USB,1977-02-14,0.6611109972000122 +USB,1977-02-15,0.6611109972000122 +USB,1977-02-16,0.6611109972000122 +USB,1977-02-17,0.6611109972000122 +USB,1977-02-18,0.6611109972000122 +USB,1977-02-22,0.6499999761581421 +USB,1977-02-23,0.6305559873580933 +USB,1977-02-24,0.6194440126419067 +USB,1977-02-25,0.6194440126419067 +USB,1977-02-28,0.6194440126419067 +USB,1977-03-01,0.6111109852790833 +USB,1977-03-02,0.6111109852790833 +USB,1977-03-03,0.6111109852790833 +USB,1977-03-04,0.6111109852790833 +USB,1977-03-07,0.6111109852790833 +USB,1977-03-08,0.6111109852790833 +USB,1977-03-09,0.6111109852790833 +USB,1977-03-10,0.6111109852790833 +USB,1977-03-11,0.6194440126419067 +USB,1977-03-14,0.6194440126419067 +USB,1977-03-15,0.6194440126419067 +USB,1977-03-16,0.6194440126419067 +USB,1977-03-17,0.6194440126419067 +USB,1977-03-18,0.6194440126419067 +USB,1977-03-21,0.6194440126419067 +USB,1977-03-22,0.6194440126419067 +USB,1977-03-23,0.6111109852790833 +USB,1977-03-24,0.6111109852790833 +USB,1977-03-25,0.6111109852790833 +USB,1977-03-28,0.6111109852790833 +USB,1977-03-29,0.6111109852790833 +USB,1977-03-30,0.6111109852790833 +USB,1977-03-31,0.6000000238418579 +USB,1977-04-01,0.6000000238418579 +USB,1977-04-04,0.6000000238418579 +USB,1977-04-05,0.6000000238418579 +USB,1977-04-06,0.6000000238418579 +USB,1977-04-07,0.6111109852790833 +USB,1977-04-11,0.6111109852790833 +USB,1977-04-12,0.6111109852790833 +USB,1977-04-13,0.6111109852790833 +USB,1977-04-14,0.6111109852790833 +USB,1977-04-15,0.6111109852790833 +USB,1977-04-18,0.6111109852790833 +USB,1977-04-19,0.6111109852790833 +USB,1977-04-20,0.6000000238418579 +USB,1977-04-21,0.6000000238418579 +USB,1977-04-22,0.6000000238418579 +USB,1977-04-25,0.6111109852790833 +USB,1977-04-26,0.6111109852790833 +USB,1977-04-27,0.6111109852790833 +USB,1977-04-28,0.6111109852790833 +USB,1977-04-29,0.6111109852790833 +USB,1977-05-02,0.6111109852790833 +USB,1977-05-03,0.6111109852790833 +USB,1977-05-04,0.6305559873580933 +USB,1977-05-05,0.6305559873580933 +USB,1977-05-06,0.6305559873580933 +USB,1977-05-09,0.6305559873580933 +USB,1977-05-10,0.6388890147209167 +USB,1977-05-11,0.6388890147209167 +USB,1977-05-12,0.6388890147209167 +USB,1977-05-13,0.6388890147209167 +USB,1977-05-16,0.6499999761581421 +USB,1977-05-17,0.6499999761581421 +USB,1977-05-18,0.6499999761581421 +USB,1977-05-19,0.6499999761581421 +USB,1977-05-20,0.6499999761581421 +USB,1977-05-23,0.6499999761581421 +USB,1977-05-24,0.6388890147209167 +USB,1977-05-25,0.6388890147209167 +USB,1977-05-26,0.6388890147209167 +USB,1977-05-27,0.6388890147209167 +USB,1977-05-31,0.6388890147209167 +USB,1977-06-01,0.6499999761581421 +USB,1977-06-02,0.6499999761581421 +USB,1977-06-03,0.6611109972000122 +USB,1977-06-06,0.6611109972000122 +USB,1977-06-07,0.6611109972000122 +USB,1977-06-08,0.6611109972000122 +USB,1977-06-09,0.6611109972000122 +USB,1977-06-10,0.6611109972000122 +USB,1977-06-13,0.6611109972000122 +USB,1977-06-14,0.6611109972000122 +USB,1977-06-15,0.6611109972000122 +USB,1977-06-16,0.6611109972000122 +USB,1977-06-17,0.6611109972000122 +USB,1977-06-20,0.6611109972000122 +USB,1977-06-21,0.6611109972000122 +USB,1977-06-22,0.6611109972000122 +USB,1977-06-23,0.6611109972000122 +USB,1977-06-24,0.6611109972000122 +USB,1977-06-27,0.6611109972000122 +USB,1977-06-28,0.6611109972000122 +USB,1977-06-29,0.6611109972000122 +USB,1977-06-30,0.6611109972000122 +USB,1977-07-01,0.6611109972000122 +USB,1977-07-05,0.6611109972000122 +USB,1977-07-06,0.6611109972000122 +USB,1977-07-07,0.6611109972000122 +USB,1977-07-08,0.6694440245628357 +USB,1977-07-11,0.6694440245628357 +USB,1977-07-12,0.6694440245628357 +USB,1977-07-13,0.6694440245628357 +USB,1977-07-15,0.6805559992790222 +USB,1977-07-18,0.6805559992790222 +USB,1977-07-19,0.6888890266418457 +USB,1977-07-20,0.6888890266418457 +USB,1977-07-21,0.6888890266418457 +USB,1977-07-22,0.6888890266418457 +USB,1977-07-25,0.6888890266418457 +USB,1977-07-26,0.6888890266418457 +USB,1977-07-27,0.6888890266418457 +USB,1977-07-28,0.6805559992790222 +USB,1977-07-29,0.6805559992790222 +USB,1977-08-01,0.6888890266418457 +USB,1977-08-02,0.6888890266418457 +USB,1977-08-03,0.6805559992790222 +USB,1977-08-04,0.6805559992790222 +USB,1977-08-05,0.6888890266418457 +USB,1977-08-08,0.6888890266418457 +USB,1977-08-09,0.6888890266418457 +USB,1977-08-10,0.6888890266418457 +USB,1977-08-11,0.6888890266418457 +USB,1977-08-12,0.6888890266418457 +USB,1977-08-15,0.6805559992790222 +USB,1977-08-16,0.6805559992790222 +USB,1977-08-17,0.6805559992790222 +USB,1977-08-18,0.6694440245628357 +USB,1977-08-19,0.6694440245628357 +USB,1977-08-22,0.6694440245628357 +USB,1977-08-23,0.6694440245628357 +USB,1977-08-24,0.6694440245628357 +USB,1977-08-25,0.6611109972000122 +USB,1977-08-26,0.6611109972000122 +USB,1977-08-29,0.6611109972000122 +USB,1977-08-30,0.6611109972000122 +USB,1977-08-31,0.6611109972000122 +USB,1977-09-01,0.6611109972000122 +USB,1977-09-02,0.6611109972000122 +USB,1977-09-06,0.6611109972000122 +USB,1977-09-07,0.6611109972000122 +USB,1977-09-08,0.6611109972000122 +USB,1977-09-09,0.6611109972000122 +USB,1977-09-12,0.6611109972000122 +USB,1977-09-13,0.6611109972000122 +USB,1977-09-14,0.6611109972000122 +USB,1977-09-15,0.6611109972000122 +USB,1977-09-16,0.6611109972000122 +USB,1977-09-19,0.6611109972000122 +USB,1977-09-20,0.6611109972000122 +USB,1977-09-21,0.6611109972000122 +USB,1977-09-22,0.6611109972000122 +USB,1977-09-23,0.6611109972000122 +USB,1977-09-26,0.6611109972000122 +USB,1977-09-27,0.6611109972000122 +USB,1977-09-28,0.6499999761581421 +USB,1977-09-29,0.6499999761581421 +USB,1977-09-30,0.6499999761581421 +USB,1977-10-03,0.6499999761581421 +USB,1977-10-04,0.6499999761581421 +USB,1977-10-05,0.6499999761581421 +USB,1977-10-06,0.6499999761581421 +USB,1977-10-07,0.6499999761581421 +USB,1977-10-10,0.6499999761581421 +USB,1977-10-11,0.6499999761581421 +USB,1977-10-12,0.6611109972000122 +USB,1977-10-13,0.6611109972000122 +USB,1977-10-14,0.6611109972000122 +USB,1977-10-17,0.6611109972000122 +USB,1977-10-18,0.6611109972000122 +USB,1977-10-19,0.6611109972000122 +USB,1977-10-20,0.6611109972000122 +USB,1977-10-21,0.6611109972000122 +USB,1977-10-24,0.6611109972000122 +USB,1977-10-25,0.6611109972000122 +USB,1977-10-26,0.6499999761581421 +USB,1977-10-27,0.6499999761581421 +USB,1977-10-28,0.6499999761581421 +USB,1977-10-31,0.6499999761581421 +USB,1977-11-01,0.6499999761581421 +USB,1977-11-02,0.6499999761581421 +USB,1977-11-03,0.6499999761581421 +USB,1977-11-04,0.6499999761581421 +USB,1977-11-07,0.6499999761581421 +USB,1977-11-08,0.6499999761581421 +USB,1977-11-09,0.6499999761581421 +USB,1977-11-10,0.6499999761581421 +USB,1977-11-11,0.6499999761581421 +USB,1977-11-14,0.6499999761581421 +USB,1977-11-15,0.6499999761581421 +USB,1977-11-16,0.6611109972000122 +USB,1977-11-17,0.6611109972000122 +USB,1977-11-18,0.6611109972000122 +USB,1977-11-21,0.6694440245628357 +USB,1977-11-22,0.6694440245628357 +USB,1977-11-23,0.6694440245628357 +USB,1977-11-25,0.6694440245628357 +USB,1977-11-28,0.6694440245628357 +USB,1977-11-29,0.6694440245628357 +USB,1977-11-30,0.6694440245628357 +USB,1977-12-01,0.6694440245628357 +USB,1977-12-02,0.6694440245628357 +USB,1977-12-05,0.6694440245628357 +USB,1977-12-06,0.6694440245628357 +USB,1977-12-07,0.6888890266418457 +USB,1977-12-08,0.699999988079071 +USB,1977-12-09,0.699999988079071 +USB,1977-12-12,0.699999988079071 +USB,1977-12-13,0.7111110091209412 +USB,1977-12-14,0.7111110091209412 +USB,1977-12-15,0.7111110091209412 +USB,1977-12-16,0.7111110091209412 +USB,1977-12-19,0.7111110091209412 +USB,1977-12-20,0.7111110091209412 +USB,1977-12-21,0.7194439768791199 +USB,1977-12-22,0.7194439768791199 +USB,1977-12-23,0.7194439768791199 +USB,1977-12-27,0.7194439768791199 +USB,1977-12-28,0.7194439768791199 +USB,1977-12-29,0.7305560111999512 +USB,1977-12-30,0.7305560111999512 +USB,1978-01-03,0.7305560111999512 +USB,1978-01-04,0.7194439768791199 +USB,1978-01-05,0.7194439768791199 +USB,1978-01-06,0.7111110091209412 +USB,1978-01-09,0.699999988079071 +USB,1978-01-10,0.699999988079071 +USB,1978-01-11,0.699999988079071 +USB,1978-01-12,0.699999988079071 +USB,1978-01-13,0.699999988079071 +USB,1978-01-16,0.699999988079071 +USB,1978-01-17,0.6888890266418457 +USB,1978-01-18,0.6888890266418457 +USB,1978-01-19,0.6888890266418457 +USB,1978-01-20,0.6888890266418457 +USB,1978-01-23,0.6888890266418457 +USB,1978-01-24,0.6888890266418457 +USB,1978-01-25,0.6805559992790222 +USB,1978-01-26,0.6805559992790222 +USB,1978-01-27,0.6805559992790222 +USB,1978-01-30,0.6805559992790222 +USB,1978-01-31,0.6694440245628357 +USB,1978-02-01,0.6694440245628357 +USB,1978-02-02,0.6694440245628357 +USB,1978-02-03,0.6694440245628357 +USB,1978-02-06,0.6694440245628357 +USB,1978-02-07,0.6694440245628357 +USB,1978-02-08,0.6694440245628357 +USB,1978-02-09,0.6694440245628357 +USB,1978-02-10,0.6694440245628357 +USB,1978-02-13,0.6694440245628357 +USB,1978-02-14,0.6694440245628357 +USB,1978-02-15,0.6694440245628357 +USB,1978-02-16,0.6694440245628357 +USB,1978-02-17,0.6694440245628357 +USB,1978-02-21,0.6694440245628357 +USB,1978-02-22,0.6611109972000122 +USB,1978-02-23,0.6611109972000122 +USB,1978-02-24,0.6611109972000122 +USB,1978-02-27,0.6611109972000122 +USB,1978-02-28,0.6611109972000122 +USB,1978-03-01,0.6611109972000122 +USB,1978-03-02,0.6611109972000122 +USB,1978-03-03,0.6611109972000122 +USB,1978-03-06,0.6611109972000122 +USB,1978-03-07,0.6611109972000122 +USB,1978-03-08,0.6611109972000122 +USB,1978-03-09,0.6611109972000122 +USB,1978-03-10,0.6611109972000122 +USB,1978-03-13,0.6611109972000122 +USB,1978-03-14,0.6805559992790222 +USB,1978-03-15,0.6805559992790222 +USB,1978-03-16,0.6805559992790222 +USB,1978-03-17,0.6805559992790222 +USB,1978-03-20,0.6805559992790222 +USB,1978-03-21,0.6805559992790222 +USB,1978-03-22,0.6805559992790222 +USB,1978-03-23,0.6805559992790222 +USB,1978-03-27,0.6805559992790222 +USB,1978-03-28,0.6805559992790222 +USB,1978-03-29,0.6694440245628357 +USB,1978-03-30,0.6694440245628357 +USB,1978-03-31,0.6694440245628357 +USB,1978-04-03,0.6694440245628357 +USB,1978-04-04,0.6694440245628357 +USB,1978-04-05,0.6694440245628357 +USB,1978-04-06,0.6805559992790222 +USB,1978-04-07,0.6888890266418457 +USB,1978-04-10,0.6888890266418457 +USB,1978-04-11,0.6888890266418457 +USB,1978-04-12,0.6888890266418457 +USB,1978-04-13,0.6888890266418457 +USB,1978-04-14,0.6888890266418457 +USB,1978-04-17,0.6805559992790222 +USB,1978-04-18,0.6805559992790222 +USB,1978-04-19,0.6805559992790222 +USB,1978-04-20,0.6805559992790222 +USB,1978-04-21,0.6805559992790222 +USB,1978-04-24,0.6805559992790222 +USB,1978-04-25,0.6805559992790222 +USB,1978-04-26,0.6805559992790222 +USB,1978-04-27,0.6805559992790222 +USB,1978-04-28,0.6805559992790222 +USB,1978-05-01,0.6805559992790222 +USB,1978-05-02,0.6694440245628357 +USB,1978-05-03,0.6694440245628357 +USB,1978-05-04,0.6694440245628357 +USB,1978-05-05,0.6694440245628357 +USB,1978-05-08,0.6694440245628357 +USB,1978-05-09,0.6694440245628357 +USB,1978-05-10,0.6805559992790222 +USB,1978-05-11,0.6805559992790222 +USB,1978-05-12,0.6805559992790222 +USB,1978-05-15,0.6805559992790222 +USB,1978-05-16,0.6805559992790222 +USB,1978-05-17,0.6805559992790222 +USB,1978-05-18,0.6805559992790222 +USB,1978-05-19,0.6805559992790222 +USB,1978-05-22,0.6805559992790222 +USB,1978-05-23,0.6805559992790222 +USB,1978-05-24,0.6805559992790222 +USB,1978-05-25,0.6805559992790222 +USB,1978-05-26,0.6805559992790222 +USB,1978-05-30,0.6805559992790222 +USB,1978-05-31,0.6694440245628357 +USB,1978-06-01,0.6694440245628357 +USB,1978-06-02,0.6694440245628357 +USB,1978-06-05,0.6694440245628357 +USB,1978-06-06,0.6694440245628357 +USB,1978-06-07,0.6694440245628357 +USB,1978-06-08,0.6694440245628357 +USB,1978-06-09,0.6694440245628357 +USB,1978-06-12,0.6694440245628357 +USB,1978-06-13,0.6694440245628357 +USB,1978-06-14,0.6694440245628357 +USB,1978-06-15,0.6694440245628357 +USB,1978-06-16,0.6694440245628357 +USB,1978-06-19,0.6694440245628357 +USB,1978-06-20,0.6694440245628357 +USB,1978-06-21,0.6694440245628357 +USB,1978-06-22,0.6694440245628357 +USB,1978-06-23,0.6694440245628357 +USB,1978-06-26,0.6611109972000122 +USB,1978-06-27,0.6611109972000122 +USB,1978-06-28,0.6611109972000122 +USB,1978-06-29,0.6611109972000122 +USB,1978-06-30,0.6611109972000122 +USB,1978-07-03,0.6611109972000122 +USB,1978-07-05,0.6611109972000122 +USB,1978-07-06,0.6611109972000122 +USB,1978-07-07,0.6611109972000122 +USB,1978-07-10,0.6611109972000122 +USB,1978-07-11,0.6611109972000122 +USB,1978-07-12,0.6611109972000122 +USB,1978-07-13,0.6611109972000122 +USB,1978-07-14,0.6611109972000122 +USB,1978-07-17,0.6611109972000122 +USB,1978-07-18,0.6611109972000122 +USB,1978-07-19,0.6611109972000122 +USB,1978-07-20,0.6611109972000122 +USB,1978-07-21,0.6611109972000122 +USB,1978-07-24,0.6499999761581421 +USB,1978-07-25,0.6499999761581421 +USB,1978-07-26,0.6499999761581421 +USB,1978-07-27,0.6499999761581421 +USB,1978-07-28,0.6499999761581421 +USB,1978-07-31,0.6499999761581421 +USB,1978-08-01,0.6611109972000122 +USB,1978-08-02,0.6611109972000122 +USB,1978-08-03,0.6611109972000122 +USB,1978-08-04,0.6611109972000122 +USB,1978-08-07,0.6611109972000122 +USB,1978-08-08,0.6694440245628357 +USB,1978-08-09,0.6694440245628357 +USB,1978-08-10,0.6694440245628357 +USB,1978-08-11,0.6694440245628357 +USB,1978-08-14,0.6805559992790222 +USB,1978-08-15,0.6805559992790222 +USB,1978-08-16,0.6805559992790222 +USB,1978-08-17,0.6805559992790222 +USB,1978-08-18,0.6805559992790222 +USB,1978-08-21,0.6805559992790222 +USB,1978-08-22,0.6805559992790222 +USB,1978-08-23,0.6805559992790222 +USB,1978-08-24,0.6888890266418457 +USB,1978-08-25,0.6888890266418457 +USB,1978-08-28,0.6888890266418457 +USB,1978-08-29,0.6888890266418457 +USB,1978-08-30,0.6888890266418457 +USB,1978-08-31,0.6888890266418457 +USB,1978-09-01,0.6888890266418457 +USB,1978-09-05,0.6888890266418457 +USB,1978-09-06,0.6888890266418457 +USB,1978-09-07,0.6888890266418457 +USB,1978-09-08,0.6888890266418457 +USB,1978-09-11,0.6888890266418457 +USB,1978-09-12,0.6888890266418457 +USB,1978-09-13,0.6805559992790222 +USB,1978-09-14,0.6805559992790222 +USB,1978-09-15,0.6805559992790222 +USB,1978-09-18,0.6805559992790222 +USB,1978-09-19,0.6805559992790222 +USB,1978-09-20,0.6805559992790222 +USB,1978-09-21,0.6805559992790222 +USB,1978-09-22,0.6805559992790222 +USB,1978-09-25,0.6805559992790222 +USB,1978-09-26,0.6805559992790222 +USB,1978-09-27,0.6805559992790222 +USB,1978-09-28,0.6805559992790222 +USB,1978-09-29,0.6805559992790222 +USB,1978-10-02,0.6805559992790222 +USB,1978-10-03,0.6805559992790222 +USB,1978-10-04,0.6805559992790222 +USB,1978-10-05,0.6694440245628357 +USB,1978-10-06,0.6805559992790222 +USB,1978-10-09,0.6805559992790222 +USB,1978-10-10,0.6805559992790222 +USB,1978-10-11,0.6805559992790222 +USB,1978-10-12,0.6805559992790222 +USB,1978-10-13,0.6805559992790222 +USB,1978-10-16,0.6805559992790222 +USB,1978-10-17,0.6805559992790222 +USB,1978-10-18,0.6805559992790222 +USB,1978-10-19,0.6805559992790222 +USB,1978-10-20,0.6694440245628357 +USB,1978-10-23,0.6694440245628357 +USB,1978-10-24,0.6805559992790222 +USB,1978-10-25,0.6694440245628357 +USB,1978-10-26,0.6694440245628357 +USB,1978-10-27,0.6694440245628357 +USB,1978-10-30,0.6611109972000122 +USB,1978-10-31,0.6499999761581421 +USB,1978-11-01,0.6499999761581421 +USB,1978-11-02,0.6499999761581421 +USB,1978-11-03,0.6499999761581421 +USB,1978-11-06,0.6611109972000122 +USB,1978-11-07,0.6499999761581421 +USB,1978-11-08,0.6499999761581421 +USB,1978-11-09,0.6499999761581421 +USB,1978-11-10,0.6499999761581421 +USB,1978-11-13,0.6499999761581421 +USB,1978-11-14,0.6499999761581421 +USB,1978-11-15,0.6499999761581421 +USB,1978-11-16,0.6499999761581421 +USB,1978-11-17,0.6499999761581421 +USB,1978-11-20,0.6499999761581421 +USB,1978-11-21,0.6499999761581421 +USB,1978-11-22,0.6499999761581421 +USB,1978-11-24,0.6499999761581421 +USB,1978-11-27,0.6499999761581421 +USB,1978-11-28,0.6499999761581421 +USB,1978-11-29,0.6499999761581421 +USB,1978-11-30,0.6499999761581421 +USB,1978-12-01,0.6499999761581421 +USB,1978-12-04,0.6499999761581421 +USB,1978-12-05,0.6499999761581421 +USB,1978-12-06,0.6611109972000122 +USB,1978-12-07,0.6611109972000122 +USB,1978-12-08,0.6611109972000122 +USB,1978-12-11,0.6611109972000122 +USB,1978-12-12,0.6611109972000122 +USB,1978-12-13,0.6611109972000122 +USB,1978-12-14,0.6611109972000122 +USB,1978-12-15,0.6611109972000122 +USB,1978-12-18,0.6499999761581421 +USB,1978-12-19,0.6499999761581421 +USB,1978-12-20,0.6499999761581421 +USB,1978-12-21,0.6499999761581421 +USB,1978-12-22,0.6499999761581421 +USB,1978-12-26,0.6499999761581421 +USB,1978-12-27,0.6499999761581421 +USB,1978-12-28,0.6499999761581421 +USB,1978-12-29,0.6499999761581421 +USB,1979-01-02,0.6499999761581421 +USB,1979-01-03,0.6611109972000122 +USB,1979-01-04,0.6611109972000122 +USB,1979-01-05,0.6611109972000122 +USB,1979-01-08,0.6611109972000122 +USB,1979-01-09,0.6611109972000122 +USB,1979-01-10,0.6611109972000122 +USB,1979-01-11,0.6611109972000122 +USB,1979-01-12,0.6611109972000122 +USB,1979-01-15,0.6611109972000122 +USB,1979-01-16,0.6611109972000122 +USB,1979-01-17,0.6611109972000122 +USB,1979-01-18,0.6611109972000122 +USB,1979-01-19,0.6611109972000122 +USB,1979-01-22,0.6611109972000122 +USB,1979-01-23,0.6611109972000122 +USB,1979-01-24,0.6611109972000122 +USB,1979-01-25,0.6611109972000122 +USB,1979-01-26,0.6611109972000122 +USB,1979-01-29,0.6611109972000122 +USB,1979-01-30,0.6499999761581421 +USB,1979-01-31,0.6499999761581421 +USB,1979-02-01,0.6499999761581421 +USB,1979-02-02,0.6499999761581421 +USB,1979-02-05,0.6499999761581421 +USB,1979-02-06,0.6499999761581421 +USB,1979-02-07,0.6499999761581421 +USB,1979-02-08,0.6499999761581421 +USB,1979-02-09,0.6499999761581421 +USB,1979-02-12,0.6499999761581421 +USB,1979-02-13,0.6805559992790222 +USB,1979-02-14,0.699999988079071 +USB,1979-02-15,0.7388889789581299 +USB,1979-02-16,0.75 +USB,1979-02-20,0.7388889789581299 +USB,1979-02-21,0.7611110210418701 +USB,1979-02-22,0.75 +USB,1979-02-23,0.75 +USB,1979-02-26,0.75 +USB,1979-02-27,0.75 +USB,1979-02-28,0.75 +USB,1979-03-01,0.7395830154418945 +USB,1979-03-02,0.7395830154418945 +USB,1979-03-05,0.7395830154418945 +USB,1979-03-06,0.7395830154418945 +USB,1979-03-07,0.7395830154418945 +USB,1979-03-08,0.7395830154418945 +USB,1979-03-09,0.7395830154418945 +USB,1979-03-12,0.7395830154418945 +USB,1979-03-13,0.7395830154418945 +USB,1979-03-14,0.7395830154418945 +USB,1979-03-15,0.7395830154418945 +USB,1979-03-16,0.7291669845581055 +USB,1979-03-19,0.7291669845581055 +USB,1979-03-20,0.7291669845581055 +USB,1979-03-21,0.7291669845581055 +USB,1979-03-22,0.7291669845581055 +USB,1979-03-23,0.7291669845581055 +USB,1979-03-26,0.7291669845581055 +USB,1979-03-27,0.7291669845581055 +USB,1979-03-28,0.7291669845581055 +USB,1979-03-29,0.7291669845581055 +USB,1979-03-30,0.7291669845581055 +USB,1979-04-02,0.7291669845581055 +USB,1979-04-03,0.7291669845581055 +USB,1979-04-04,0.7395830154418945 +USB,1979-04-05,0.7395830154418945 +USB,1979-04-06,0.7395830154418945 +USB,1979-04-09,0.7395830154418945 +USB,1979-04-10,0.7395830154418945 +USB,1979-04-11,0.7395830154418945 +USB,1979-04-12,0.7395830154418945 +USB,1979-04-16,0.7395830154418945 +USB,1979-04-17,0.71875 +USB,1979-04-18,0.71875 +USB,1979-04-19,0.71875 +USB,1979-04-20,0.71875 +USB,1979-04-23,0.71875 +USB,1979-04-24,0.71875 +USB,1979-04-25,0.71875 +USB,1979-04-26,0.7083330154418945 +USB,1979-04-27,0.7013890147209167 +USB,1979-04-30,0.7013890147209167 +USB,1979-05-01,0.7013890147209167 +USB,1979-05-02,0.7013890147209167 +USB,1979-05-03,0.7013890147209167 +USB,1979-05-04,0.7013890147209167 +USB,1979-05-07,0.7013890147209167 +USB,1979-05-08,0.6805559992790222 +USB,1979-05-09,0.6805559992790222 +USB,1979-05-10,0.6805559992790222 +USB,1979-05-11,0.6805559992790222 +USB,1979-05-14,0.6805559992790222 +USB,1979-05-15,0.6805559992790222 +USB,1979-05-16,0.6701390147209167 +USB,1979-05-17,0.6701390147209167 +USB,1979-05-18,0.6701390147209167 +USB,1979-05-21,0.6701390147209167 +USB,1979-05-22,0.6701390147209167 +USB,1979-05-23,0.6701390147209167 +USB,1979-05-24,0.6701390147209167 +USB,1979-05-25,0.6701390147209167 +USB,1979-05-29,0.6701390147209167 +USB,1979-05-30,0.6701390147209167 +USB,1979-05-31,0.6701390147209167 +USB,1979-06-01,0.6701390147209167 +USB,1979-06-04,0.6701390147209167 +USB,1979-06-05,0.6701390147209167 +USB,1979-06-06,0.6701390147209167 +USB,1979-06-07,0.6701390147209167 +USB,1979-06-08,0.6597219705581665 +USB,1979-06-11,0.6597219705581665 +USB,1979-06-12,0.6597219705581665 +USB,1979-06-13,0.6597219705581665 +USB,1979-06-14,0.6597219705581665 +USB,1979-06-15,0.6597219705581665 +USB,1979-06-18,0.6597219705581665 +USB,1979-06-19,0.6597219705581665 +USB,1979-06-20,0.6597219705581665 +USB,1979-06-21,0.6597219705581665 +USB,1979-06-22,0.6597219705581665 +USB,1979-06-25,0.6597219705581665 +USB,1979-06-26,0.6597219705581665 +USB,1979-06-27,0.6597219705581665 +USB,1979-06-28,0.6597219705581665 +USB,1979-06-29,0.6701390147209167 +USB,1979-07-02,0.6701390147209167 +USB,1979-07-03,0.6701390147209167 +USB,1979-07-05,0.6701390147209167 +USB,1979-07-06,0.6701390147209167 +USB,1979-07-09,0.6701390147209167 +USB,1979-07-10,0.6701390147209167 +USB,1979-07-11,0.6805559992790222 +USB,1979-07-12,0.6805559992790222 +USB,1979-07-13,0.6805559992790222 +USB,1979-07-16,0.6805559992790222 +USB,1979-07-17,0.6805559992790222 +USB,1979-07-18,0.6805559992790222 +USB,1979-07-19,0.6805559992790222 +USB,1979-07-20,0.6805559992790222 +USB,1979-07-23,0.6805559992790222 +USB,1979-07-24,0.6805559992790222 +USB,1979-07-25,0.6805559992790222 +USB,1979-07-26,0.6805559992790222 +USB,1979-07-27,0.6805559992790222 +USB,1979-07-30,0.6805559992790222 +USB,1979-07-31,0.6805559992790222 +USB,1979-08-01,0.7013890147209167 +USB,1979-08-02,0.7013890147209167 +USB,1979-08-03,0.7013890147209167 +USB,1979-08-06,0.7013890147209167 +USB,1979-08-07,0.7013890147209167 +USB,1979-08-08,0.7013890147209167 +USB,1979-08-09,0.7013890147209167 +USB,1979-08-10,0.7013890147209167 +USB,1979-08-13,0.7013890147209167 +USB,1979-08-14,0.7013890147209167 +USB,1979-08-15,0.7013890147209167 +USB,1979-08-16,0.7013890147209167 +USB,1979-08-17,0.7013890147209167 +USB,1979-08-20,0.7013890147209167 +USB,1979-08-21,0.7013890147209167 +USB,1979-08-22,0.7013890147209167 +USB,1979-08-23,0.7013890147209167 +USB,1979-08-24,0.7013890147209167 +USB,1979-08-27,0.7013890147209167 +USB,1979-08-28,0.7013890147209167 +USB,1979-08-29,0.7013890147209167 +USB,1979-08-30,0.7013890147209167 +USB,1979-08-31,0.7013890147209167 +USB,1979-09-04,0.7013890147209167 +USB,1979-09-05,0.7013890147209167 +USB,1979-09-06,0.7013890147209167 +USB,1979-09-07,0.7013890147209167 +USB,1979-09-10,0.7013890147209167 +USB,1979-09-11,0.7013890147209167 +USB,1979-09-12,0.7013890147209167 +USB,1979-09-13,0.7013890147209167 +USB,1979-09-14,0.7013890147209167 +USB,1979-09-17,0.7013890147209167 +USB,1979-09-18,0.7013890147209167 +USB,1979-09-19,0.7083330154418945 +USB,1979-09-20,0.7083330154418945 +USB,1979-09-21,0.7083330154418945 +USB,1979-09-24,0.7083330154418945 +USB,1979-09-25,0.7013890147209167 +USB,1979-09-26,0.7083330154418945 +USB,1979-09-27,0.7083330154418945 +USB,1979-09-28,0.7083330154418945 +USB,1979-10-01,0.7083330154418945 +USB,1979-10-02,0.7083330154418945 +USB,1979-10-03,0.7083330154418945 +USB,1979-10-04,0.7083330154418945 +USB,1979-10-05,0.7083330154418945 +USB,1979-10-08,0.7083330154418945 +USB,1979-10-09,0.7013890147209167 +USB,1979-10-10,0.6284719705581665 +USB,1979-10-11,0.6284719705581665 +USB,1979-10-12,0.6493059992790222 +USB,1979-10-15,0.6388890147209167 +USB,1979-10-16,0.6284719705581665 +USB,1979-10-17,0.6284719705581665 +USB,1979-10-18,0.6284719705581665 +USB,1979-10-19,0.6284719705581665 +USB,1979-10-22,0.6215280294418335 +USB,1979-10-23,0.6284719705581665 +USB,1979-10-24,0.6284719705581665 +USB,1979-10-25,0.6284719705581665 +USB,1979-10-26,0.6284719705581665 +USB,1979-10-29,0.6284719705581665 +USB,1979-10-30,0.6284719705581665 +USB,1979-10-31,0.6284719705581665 +USB,1979-11-01,0.6284719705581665 +USB,1979-11-02,0.6284719705581665 +USB,1979-11-05,0.6215280294418335 +USB,1979-11-06,0.6215280294418335 +USB,1979-11-07,0.6215280294418335 +USB,1979-11-08,0.6111109852790833 +USB,1979-11-09,0.6215280294418335 +USB,1979-11-12,0.6215280294418335 +USB,1979-11-13,0.6284719705581665 +USB,1979-11-14,0.6284719705581665 +USB,1979-11-15,0.6284719705581665 +USB,1979-11-16,0.6284719705581665 +USB,1979-11-19,0.6215280294418335 +USB,1979-11-20,0.6215280294418335 +USB,1979-11-21,0.6215280294418335 +USB,1979-11-23,0.6284719705581665 +USB,1979-11-26,0.6284719705581665 +USB,1979-11-27,0.6284719705581665 +USB,1979-11-28,0.6284719705581665 +USB,1979-11-29,0.6388890147209167 +USB,1979-11-30,0.6388890147209167 +USB,1979-12-03,0.6388890147209167 +USB,1979-12-04,0.6597219705581665 +USB,1979-12-05,0.6597219705581665 +USB,1979-12-06,0.6701390147209167 +USB,1979-12-07,0.6805559992790222 +USB,1979-12-10,0.7013890147209167 +USB,1979-12-11,0.7013890147209167 +USB,1979-12-12,0.7013890147209167 +USB,1979-12-13,0.7013890147209167 +USB,1979-12-14,0.7013890147209167 +USB,1979-12-17,0.7013890147209167 +USB,1979-12-18,0.7083330154418945 +USB,1979-12-19,0.7083330154418945 +USB,1979-12-20,0.7013890147209167 +USB,1979-12-21,0.7013890147209167 +USB,1979-12-24,0.7013890147209167 +USB,1979-12-26,0.7013890147209167 +USB,1979-12-27,0.7013890147209167 +USB,1979-12-28,0.7013890147209167 +USB,1979-12-31,0.7013890147209167 +USB,1980-01-02,0.7013890147209167 +USB,1980-01-03,0.6805559992790222 +USB,1980-01-04,0.6805559992790222 +USB,1980-01-07,0.6805559992790222 +USB,1980-01-08,0.6805559992790222 +USB,1980-01-09,0.6805559992790222 +USB,1980-01-10,0.6805559992790222 +USB,1980-01-11,0.6805559992790222 +USB,1980-01-14,0.6805559992790222 +USB,1980-01-15,0.6805559992790222 +USB,1980-01-16,0.6701390147209167 +USB,1980-01-17,0.6701390147209167 +USB,1980-01-18,0.6701390147209167 +USB,1980-01-21,0.6701390147209167 +USB,1980-01-22,0.6701390147209167 +USB,1980-01-23,0.6701390147209167 +USB,1980-01-24,0.6701390147209167 +USB,1980-01-25,0.6701390147209167 +USB,1980-01-28,0.6701390147209167 +USB,1980-01-29,0.6701390147209167 +USB,1980-01-30,0.6701390147209167 +USB,1980-01-31,0.6701390147209167 +USB,1980-02-01,0.6701390147209167 +USB,1980-02-04,0.6701390147209167 +USB,1980-02-05,0.6701390147209167 +USB,1980-02-06,0.6701390147209167 +USB,1980-02-07,0.6701390147209167 +USB,1980-02-08,0.6701390147209167 +USB,1980-02-11,0.6493059992790222 +USB,1980-02-12,0.6493059992790222 +USB,1980-02-13,0.6493059992790222 +USB,1980-02-14,0.6493059992790222 +USB,1980-02-15,0.6493059992790222 +USB,1980-02-19,0.6493059992790222 +USB,1980-02-20,0.6493059992790222 +USB,1980-02-21,0.6493059992790222 +USB,1980-02-22,0.6388890147209167 +USB,1980-02-25,0.6215280294418335 +USB,1980-02-26,0.6215280294418335 +USB,1980-02-27,0.6215280294418335 +USB,1980-02-28,0.6215280294418335 +USB,1980-02-29,0.6215280294418335 +USB,1980-03-03,0.6215280294418335 +USB,1980-03-04,0.6111109852790833 +USB,1980-03-05,0.6006940007209778 +USB,1980-03-06,0.6006940007209778 +USB,1980-03-07,0.5902780294418335 +USB,1980-03-10,0.5798609852790833 +USB,1980-03-11,0.5798609852790833 +USB,1980-03-12,0.5694440007209778 +USB,1980-03-13,0.5694440007209778 +USB,1980-03-14,0.5694440007209778 +USB,1980-03-17,0.6388890147209167 +USB,1980-03-18,0.6319440007209778 +USB,1980-03-19,0.6319440007209778 +USB,1980-03-20,0.6319440007209778 +USB,1980-03-21,0.625 +USB,1980-03-24,0.625 +USB,1980-03-25,0.625 +USB,1980-03-26,0.625 +USB,1980-03-27,0.6041669845581055 +USB,1980-03-28,0.6041669845581055 +USB,1980-03-31,0.6111109852790833 +USB,1980-04-01,0.6180559992790222 +USB,1980-04-02,0.6180559992790222 +USB,1980-04-03,0.6111109852790833 +USB,1980-04-07,0.6180559992790222 +USB,1980-04-08,0.6111109852790833 +USB,1980-04-09,0.625 +USB,1980-04-10,0.6319440007209778 +USB,1980-04-11,0.6388890147209167 +USB,1980-04-14,0.6458330154418945 +USB,1980-04-15,0.6597219705581665 +USB,1980-04-16,0.6597219705581665 +USB,1980-04-17,0.6597219705581665 +USB,1980-04-18,0.6527780294418335 +USB,1980-04-21,0.6527780294418335 +USB,1980-04-22,0.6527780294418335 +USB,1980-04-23,0.6597219705581665 +USB,1980-04-24,0.6597219705581665 +USB,1980-04-25,0.6597219705581665 +USB,1980-04-28,0.6597219705581665 +USB,1980-04-29,0.6597219705581665 +USB,1980-04-30,0.6597219705581665 +USB,1980-05-01,0.6597219705581665 +USB,1980-05-02,0.6666669845581055 +USB,1980-05-05,0.6666669845581055 +USB,1980-05-06,0.6805559992790222 +USB,1980-05-07,0.6944440007209778 +USB,1980-05-08,0.6944440007209778 +USB,1980-05-09,0.6944440007209778 +USB,1980-05-12,0.6944440007209778 +USB,1980-05-13,0.7013890147209167 +USB,1980-05-14,0.6944440007209778 +USB,1980-05-15,0.7013890147209167 +USB,1980-05-16,0.7013890147209167 +USB,1980-05-19,0.7013890147209167 +USB,1980-05-20,0.7013890147209167 +USB,1980-05-21,0.7013890147209167 +USB,1980-05-22,0.7013890147209167 +USB,1980-05-23,0.6944440007209778 +USB,1980-05-27,0.7013890147209167 +USB,1980-05-28,0.7013890147209167 +USB,1980-05-29,0.7013890147209167 +USB,1980-05-30,0.6944440007209778 +USB,1980-06-02,0.6944440007209778 +USB,1980-06-03,0.6944440007209778 +USB,1980-06-04,0.6875 +USB,1980-06-05,0.6944440007209778 +USB,1980-06-06,0.6944440007209778 +USB,1980-06-09,0.7013890147209167 +USB,1980-06-10,0.6944440007209778 +USB,1980-06-11,0.7083330154418945 +USB,1980-06-12,0.7291669845581055 +USB,1980-06-13,0.7569440007209778 +USB,1980-06-16,0.7777780294418335 +USB,1980-06-17,0.7777780294418335 +USB,1980-06-18,0.7708330154418945 +USB,1980-06-19,0.7638890147209167 +USB,1980-06-20,0.7569440007209778 +USB,1980-06-23,0.7569440007209778 +USB,1980-06-24,0.7569440007209778 +USB,1980-06-25,0.75 +USB,1980-06-26,0.75 +USB,1980-06-27,0.7569440007209778 +USB,1980-06-30,0.7361109852790833 +USB,1980-07-01,0.7361109852790833 +USB,1980-07-02,0.7361109852790833 +USB,1980-07-03,0.7361109852790833 +USB,1980-07-07,0.7361109852790833 +USB,1980-07-08,0.7361109852790833 +USB,1980-07-09,0.7361109852790833 +USB,1980-07-10,0.7361109852790833 +USB,1980-07-11,0.7361109852790833 +USB,1980-07-14,0.7361109852790833 +USB,1980-07-15,0.7361109852790833 +USB,1980-07-16,0.7361109852790833 +USB,1980-07-17,0.7361109852790833 +USB,1980-07-18,0.7361109852790833 +USB,1980-07-21,0.7361109852790833 +USB,1980-07-22,0.7222219705581665 +USB,1980-07-23,0.7222219705581665 +USB,1980-07-24,0.7152780294418335 +USB,1980-07-25,0.7152780294418335 +USB,1980-07-28,0.7222219705581665 +USB,1980-07-29,0.7222219705581665 +USB,1980-07-30,0.7222219705581665 +USB,1980-07-31,0.7222219705581665 +USB,1980-08-01,0.7291669845581055 +USB,1980-08-04,0.7291669845581055 +USB,1980-08-05,0.7291669845581055 +USB,1980-08-06,0.7361109852790833 +USB,1980-08-07,0.7361109852790833 +USB,1980-08-08,0.7361109852790833 +USB,1980-08-11,0.7291669845581055 +USB,1980-08-12,0.7222219705581665 +USB,1980-08-13,0.7222219705581665 +USB,1980-08-14,0.7222219705581665 +USB,1980-08-15,0.7222219705581665 +USB,1980-08-18,0.7152780294418335 +USB,1980-08-19,0.7152780294418335 +USB,1980-08-20,0.7222219705581665 +USB,1980-08-21,0.7291669845581055 +USB,1980-08-22,0.7291669845581055 +USB,1980-08-25,0.7291669845581055 +USB,1980-08-26,0.7291669845581055 +USB,1980-08-27,0.7291669845581055 +USB,1980-08-28,0.7291669845581055 +USB,1980-08-29,0.7291669845581055 +USB,1980-09-02,0.7152780294418335 +USB,1980-09-03,0.7152780294418335 +USB,1980-09-04,0.7152780294418335 +USB,1980-09-05,0.7152780294418335 +USB,1980-09-08,0.7152780294418335 +USB,1980-09-09,0.7013890147209167 +USB,1980-09-10,0.7013890147209167 +USB,1980-09-11,0.7013890147209167 +USB,1980-09-12,0.7013890147209167 +USB,1980-09-15,0.7013890147209167 +USB,1980-09-16,0.7013890147209167 +USB,1980-09-17,0.7013890147209167 +USB,1980-09-18,0.7013890147209167 +USB,1980-09-19,0.7013890147209167 +USB,1980-09-22,0.7013890147209167 +USB,1980-09-23,0.7013890147209167 +USB,1980-09-24,0.6944440007209778 +USB,1980-09-25,0.6944440007209778 +USB,1980-09-26,0.6875 +USB,1980-09-29,0.6805559992790222 +USB,1980-09-30,0.6805559992790222 +USB,1980-10-01,0.6805559992790222 +USB,1980-10-02,0.6666669845581055 +USB,1980-10-03,0.6666669845581055 +USB,1980-10-06,0.6666669845581055 +USB,1980-10-07,0.6666669845581055 +USB,1980-10-08,0.6666669845581055 +USB,1980-10-09,0.6666669845581055 +USB,1980-10-10,0.6597219705581665 +USB,1980-10-13,0.6597219705581665 +USB,1980-10-14,0.6597219705581665 +USB,1980-10-15,0.6597219705581665 +USB,1980-10-16,0.6597219705581665 +USB,1980-10-17,0.6597219705581665 +USB,1980-10-20,0.6597219705581665 +USB,1980-10-21,0.6666669845581055 +USB,1980-10-22,0.6666669845581055 +USB,1980-10-23,0.6597219705581665 +USB,1980-10-24,0.6458330154418945 +USB,1980-10-27,0.6458330154418945 +USB,1980-10-28,0.6458330154418945 +USB,1980-10-29,0.6527780294418335 +USB,1980-10-30,0.6597219705581665 +USB,1980-10-31,0.6597219705581665 +USB,1980-11-03,0.6597219705581665 +USB,1980-11-05,0.6736109852790833 +USB,1980-11-06,0.6736109852790833 +USB,1980-11-07,0.6736109852790833 +USB,1980-11-10,0.6736109852790833 +USB,1980-11-11,0.6736109852790833 +USB,1980-11-12,0.6736109852790833 +USB,1980-11-13,0.6736109852790833 +USB,1980-11-14,0.6666669845581055 +USB,1980-11-17,0.6597219705581665 +USB,1980-11-18,0.6458330154418945 +USB,1980-11-19,0.6458330154418945 +USB,1980-11-20,0.6388890147209167 +USB,1980-11-21,0.6388890147209167 +USB,1980-11-24,0.6388890147209167 +USB,1980-11-25,0.6388890147209167 +USB,1980-11-26,0.6458330154418945 +USB,1980-11-28,0.6527780294418335 +USB,1980-12-01,0.6597219705581665 +USB,1980-12-02,0.6527780294418335 +USB,1980-12-03,0.6527780294418335 +USB,1980-12-04,0.6527780294418335 +USB,1980-12-05,0.6527780294418335 +USB,1980-12-08,0.6527780294418335 +USB,1980-12-09,0.6527780294418335 +USB,1980-12-10,0.6527780294418335 +USB,1980-12-11,0.6458330154418945 +USB,1980-12-12,0.6458330154418945 +USB,1980-12-15,0.6458330154418945 +USB,1980-12-16,0.6388890147209167 +USB,1980-12-17,0.6527780294418335 +USB,1980-12-18,0.6527780294418335 +USB,1980-12-19,0.6527780294418335 +USB,1980-12-22,0.6527780294418335 +USB,1980-12-23,0.6597219705581665 +USB,1980-12-24,0.6597219705581665 +USB,1980-12-26,0.6527780294418335 +USB,1980-12-29,0.6388890147209167 +USB,1980-12-30,0.6458330154418945 +USB,1980-12-31,0.6597219705581665 +USB,1981-01-02,0.6597219705581665 +USB,1981-01-05,0.6527780294418335 +USB,1981-01-06,0.6736109852790833 +USB,1981-01-07,0.6805559992790222 +USB,1981-01-08,0.6805559992790222 +USB,1981-01-09,0.6805559992790222 +USB,1981-01-12,0.6805559992790222 +USB,1981-01-13,0.6875 +USB,1981-01-14,0.6944440007209778 +USB,1981-01-15,0.6944440007209778 +USB,1981-01-16,0.6875 +USB,1981-01-19,0.6875 +USB,1981-01-20,0.6805559992790222 +USB,1981-01-21,0.6666669845581055 +USB,1981-01-22,0.6597219705581665 +USB,1981-01-23,0.6597219705581665 +USB,1981-01-26,0.6597219705581665 +USB,1981-01-27,0.6597219705581665 +USB,1981-01-28,0.6597219705581665 +USB,1981-01-29,0.6597219705581665 +USB,1981-01-30,0.6597219705581665 +USB,1981-02-02,0.6527780294418335 +USB,1981-02-03,0.6458330154418945 +USB,1981-02-04,0.6458330154418945 +USB,1981-02-05,0.6458330154418945 +USB,1981-02-06,0.6527780294418335 +USB,1981-02-09,0.6527780294418335 +USB,1981-02-10,0.6527780294418335 +USB,1981-02-11,0.6527780294418335 +USB,1981-02-12,0.6597219705581665 +USB,1981-02-13,0.6527780294418335 +USB,1981-02-17,0.6527780294418335 +USB,1981-02-18,0.6388890147209167 +USB,1981-02-19,0.6458330154418945 +USB,1981-02-20,0.6458330154418945 +USB,1981-02-23,0.6458330154418945 +USB,1981-02-24,0.6458330154418945 +USB,1981-02-25,0.6458330154418945 +USB,1981-02-26,0.6458330154418945 +USB,1981-02-27,0.6458330154418945 +USB,1981-03-02,0.6388890147209167 +USB,1981-03-03,0.6458330154418945 +USB,1981-03-04,0.6458330154418945 +USB,1981-03-05,0.6388890147209167 +USB,1981-03-06,0.6458330154418945 +USB,1981-03-09,0.6458330154418945 +USB,1981-03-10,0.6458330154418945 +USB,1981-03-11,0.6388890147209167 +USB,1981-03-12,0.6388890147209167 +USB,1981-03-13,0.6388890147209167 +USB,1981-03-16,0.6597219705581665 +USB,1981-03-17,0.6597219705581665 +USB,1981-03-18,0.6666669845581055 +USB,1981-03-19,0.6666669845581055 +USB,1981-03-20,0.6805559992790222 +USB,1981-03-23,0.6875 +USB,1981-03-24,0.7222219705581665 +USB,1981-03-25,0.7222219705581665 +USB,1981-03-26,0.7291669845581055 +USB,1981-03-27,0.7291669845581055 +USB,1981-03-30,0.7291669845581055 +USB,1981-03-31,0.7152780294418335 +USB,1981-04-01,0.7291669845581055 +USB,1981-04-02,0.7291669845581055 +USB,1981-04-03,0.7291669845581055 +USB,1981-04-06,0.7083330154418945 +USB,1981-04-07,0.7083330154418945 +USB,1981-04-08,0.7222219705581665 +USB,1981-04-09,0.7222219705581665 +USB,1981-04-10,0.7291669845581055 +USB,1981-04-13,0.7222219705581665 +USB,1981-04-14,0.7083330154418945 +USB,1981-04-15,0.7083330154418945 +USB,1981-04-16,0.7222219705581665 +USB,1981-04-20,0.7222219705581665 +USB,1981-04-21,0.7222219705581665 +USB,1981-04-22,0.7222219705581665 +USB,1981-04-23,0.7083330154418945 +USB,1981-04-24,0.7083330154418945 +USB,1981-04-27,0.7222219705581665 +USB,1981-04-28,0.7152780294418335 +USB,1981-04-29,0.7083330154418945 +USB,1981-04-30,0.7083330154418945 +USB,1981-05-01,0.7083330154418945 +USB,1981-05-04,0.7083330154418945 +USB,1981-05-05,0.6944440007209778 +USB,1981-05-06,0.6944440007209778 +USB,1981-05-07,0.6736109852790833 +USB,1981-05-08,0.6736109852790833 +USB,1981-05-11,0.6527780294418335 +USB,1981-05-12,0.6597219705581665 +USB,1981-05-13,0.6597219705581665 +USB,1981-05-14,0.6736109852790833 +USB,1981-05-15,0.6805559992790222 +USB,1981-05-18,0.6666669845581055 +USB,1981-05-19,0.6666669845581055 +USB,1981-05-20,0.6666669845581055 +USB,1981-05-21,0.6736109852790833 +USB,1981-05-22,0.6736109852790833 +USB,1981-05-26,0.6875 +USB,1981-05-27,0.6875 +USB,1981-05-28,0.7013890147209167 +USB,1981-05-29,0.7013890147209167 +USB,1981-06-01,0.7083330154418945 +USB,1981-06-02,0.7152780294418335 +USB,1981-06-03,0.7152780294418335 +USB,1981-06-04,0.7152780294418335 +USB,1981-06-05,0.7083330154418945 +USB,1981-06-08,0.7083330154418945 +USB,1981-06-09,0.7083330154418945 +USB,1981-06-10,0.7083330154418945 +USB,1981-06-11,0.7222219705581665 +USB,1981-06-12,0.7291669845581055 +USB,1981-06-15,0.7222219705581665 +USB,1981-06-16,0.7083330154418945 +USB,1981-06-17,0.7222219705581665 +USB,1981-06-18,0.7222219705581665 +USB,1981-06-19,0.7222219705581665 +USB,1981-06-22,0.7222219705581665 +USB,1981-06-23,0.7152780294418335 +USB,1981-06-24,0.7152780294418335 +USB,1981-06-25,0.7222219705581665 +USB,1981-06-26,0.7083330154418945 +USB,1981-06-29,0.7083330154418945 +USB,1981-06-30,0.7083330154418945 +USB,1981-07-01,0.7013890147209167 +USB,1981-07-02,0.6944440007209778 +USB,1981-07-06,0.6875 +USB,1981-07-07,0.6875 +USB,1981-07-08,0.6875 +USB,1981-07-09,0.6875 +USB,1981-07-10,0.7013890147209167 +USB,1981-07-13,0.7083330154418945 +USB,1981-07-14,0.7013890147209167 +USB,1981-07-15,0.7083330154418945 +USB,1981-07-16,0.7083330154418945 +USB,1981-07-17,0.7083330154418945 +USB,1981-07-20,0.6944440007209778 +USB,1981-07-21,0.6875 +USB,1981-07-22,0.6944440007209778 +USB,1981-07-23,0.6944440007209778 +USB,1981-07-24,0.6944440007209778 +USB,1981-07-27,0.6944440007209778 +USB,1981-07-28,0.6944440007209778 +USB,1981-07-29,0.6944440007209778 +USB,1981-07-30,0.7013890147209167 +USB,1981-07-31,0.7013890147209167 +USB,1981-08-03,0.7013890147209167 +USB,1981-08-04,0.7013890147209167 +USB,1981-08-05,0.7013890147209167 +USB,1981-08-06,0.7013890147209167 +USB,1981-08-07,0.7013890147209167 +USB,1981-08-10,0.7013890147209167 +USB,1981-08-11,0.7083330154418945 +USB,1981-08-12,0.7152780294418335 +USB,1981-08-13,0.7152780294418335 +USB,1981-08-14,0.7083330154418945 +USB,1981-08-17,0.7013890147209167 +USB,1981-08-18,0.7083330154418945 +USB,1981-08-19,0.7083330154418945 +USB,1981-08-20,0.7083330154418945 +USB,1981-08-21,0.7083330154418945 +USB,1981-08-24,0.7083330154418945 +USB,1981-08-25,0.7013890147209167 +USB,1981-08-26,0.6875 +USB,1981-08-27,0.6944440007209778 +USB,1981-08-28,0.6805559992790222 +USB,1981-08-31,0.6875 +USB,1981-09-01,0.6944440007209778 +USB,1981-09-02,0.6875 +USB,1981-09-03,0.6805559992790222 +USB,1981-09-04,0.6736109852790833 +USB,1981-09-08,0.6597219705581665 +USB,1981-09-09,0.6597219705581665 +USB,1981-09-10,0.6736109852790833 +USB,1981-09-11,0.6805559992790222 +USB,1981-09-14,0.6736109852790833 +USB,1981-09-15,0.6875 +USB,1981-09-16,0.6805559992790222 +USB,1981-09-17,0.6875 +USB,1981-09-18,0.6875 +USB,1981-09-21,0.6805559992790222 +USB,1981-09-22,0.6875 +USB,1981-09-23,0.6875 +USB,1981-09-24,0.6875 +USB,1981-09-25,0.6875 +USB,1981-09-28,0.6805559992790222 +USB,1981-09-29,0.6875 +USB,1981-09-30,0.6875 +USB,1981-10-01,0.6875 +USB,1981-10-02,0.6875 +USB,1981-10-05,0.6944440007209778 +USB,1981-10-06,0.7013890147209167 +USB,1981-10-07,0.7083330154418945 +USB,1981-10-08,0.7152780294418335 +USB,1981-10-09,0.7222219705581665 +USB,1981-10-12,0.7222219705581665 +USB,1981-10-13,0.7291669845581055 +USB,1981-10-14,0.7361109852790833 +USB,1981-10-15,0.7361109852790833 +USB,1981-10-16,0.7430559992790222 +USB,1981-10-19,0.7430559992790222 +USB,1981-10-20,0.7361109852790833 +USB,1981-10-21,0.7361109852790833 +USB,1981-10-22,0.7361109852790833 +USB,1981-10-23,0.7361109852790833 +USB,1981-10-26,0.7291669845581055 +USB,1981-10-27,0.7291669845581055 +USB,1981-10-28,0.7361109852790833 +USB,1981-10-29,0.7291669845581055 +USB,1981-10-30,0.7361109852790833 +USB,1981-11-02,0.7430559992790222 +USB,1981-11-03,0.75 +USB,1981-11-04,0.7569440007209778 +USB,1981-11-05,0.75 +USB,1981-11-06,0.75 +USB,1981-11-09,0.75 +USB,1981-11-10,0.75 +USB,1981-11-11,0.75 +USB,1981-11-12,0.75 +USB,1981-11-13,0.75 +USB,1981-11-16,0.7430559992790222 +USB,1981-11-17,0.7430559992790222 +USB,1981-11-18,0.7430559992790222 +USB,1981-11-19,0.7361109852790833 +USB,1981-11-20,0.7361109852790833 +USB,1981-11-23,0.75 +USB,1981-11-24,0.7430559992790222 +USB,1981-11-25,0.75 +USB,1981-11-27,0.75 +USB,1981-11-30,0.75 +USB,1981-12-01,0.75 +USB,1981-12-02,0.7569440007209778 +USB,1981-12-03,0.75 +USB,1981-12-04,0.75 +USB,1981-12-07,0.75 +USB,1981-12-08,0.75 +USB,1981-12-09,0.75 +USB,1981-12-10,0.7569440007209778 +USB,1981-12-11,0.7569440007209778 +USB,1981-12-14,0.7291669845581055 +USB,1981-12-15,0.7361109852790833 +USB,1981-12-16,0.75 +USB,1981-12-17,0.7569440007209778 +USB,1981-12-18,0.7569440007209778 +USB,1981-12-21,0.7569440007209778 +USB,1981-12-22,0.7569440007209778 +USB,1981-12-23,0.7569440007209778 +USB,1981-12-24,0.7569440007209778 +USB,1981-12-28,0.7569440007209778 +USB,1981-12-29,0.75 +USB,1981-12-30,0.7430559992790222 +USB,1981-12-31,0.75 +USB,1982-01-04,0.7569440007209778 +USB,1982-01-05,0.7430559992790222 +USB,1982-01-06,0.75 +USB,1982-01-07,0.7430559992790222 +USB,1982-01-08,0.75 +USB,1982-01-11,0.7430559992790222 +USB,1982-01-12,0.7291669845581055 +USB,1982-01-13,0.7083330154418945 +USB,1982-01-14,0.7083330154418945 +USB,1982-01-15,0.7083330154418945 +USB,1982-01-18,0.7083330154418945 +USB,1982-01-19,0.7152780294418335 +USB,1982-01-20,0.7152780294418335 +USB,1982-01-21,0.7152780294418335 +USB,1982-01-22,0.7152780294418335 +USB,1982-01-25,0.7152780294418335 +USB,1982-01-26,0.7013890147209167 +USB,1982-01-27,0.7013890147209167 +USB,1982-01-28,0.7013890147209167 +USB,1982-01-29,0.7083330154418945 +USB,1982-02-01,0.7013890147209167 +USB,1982-02-02,0.7013890147209167 +USB,1982-02-03,0.7013890147209167 +USB,1982-02-04,0.7013890147209167 +USB,1982-02-05,0.7083330154418945 +USB,1982-02-08,0.7083330154418945 +USB,1982-02-09,0.7013890147209167 +USB,1982-02-10,0.7013890147209167 +USB,1982-02-11,0.7013890147209167 +USB,1982-02-12,0.7013890147209167 +USB,1982-02-16,0.7013890147209167 +USB,1982-02-17,0.7013890147209167 +USB,1982-02-18,0.7013890147209167 +USB,1982-02-19,0.7013890147209167 +USB,1982-02-22,0.7013890147209167 +USB,1982-02-23,0.6875 +USB,1982-02-24,0.6944440007209778 +USB,1982-02-25,0.7013890147209167 +USB,1982-02-26,0.7013890147209167 +USB,1982-03-01,0.7013890147209167 +USB,1982-03-02,0.7083330154418945 +USB,1982-03-03,0.7013890147209167 +USB,1982-03-04,0.7013890147209167 +USB,1982-03-05,0.7083330154418945 +USB,1982-03-08,0.7083330154418945 +USB,1982-03-09,0.6875 +USB,1982-03-10,0.6944440007209778 +USB,1982-03-11,0.7013890147209167 +USB,1982-03-12,0.6944440007209778 +USB,1982-03-15,0.6875 +USB,1982-03-16,0.6875 +USB,1982-03-17,0.6875 +USB,1982-03-18,0.6944440007209778 +USB,1982-03-19,0.6944440007209778 +USB,1982-03-22,0.6944440007209778 +USB,1982-03-23,0.7013890147209167 +USB,1982-03-24,0.7013890147209167 +USB,1982-03-25,0.6875 +USB,1982-03-26,0.6944440007209778 +USB,1982-03-29,0.6944440007209778 +USB,1982-03-30,0.6875 +USB,1982-03-31,0.6875 +USB,1982-04-01,0.6944440007209778 +USB,1982-04-02,0.6944440007209778 +USB,1982-04-05,0.6944440007209778 +USB,1982-04-06,0.6944440007209778 +USB,1982-04-07,0.6944440007209778 +USB,1982-04-08,0.6944440007209778 +USB,1982-04-12,0.6944440007209778 +USB,1982-04-13,0.6875 +USB,1982-04-14,0.6805559992790222 +USB,1982-04-15,0.6805559992790222 +USB,1982-04-16,0.6805559992790222 +USB,1982-04-19,0.6944440007209778 +USB,1982-04-20,0.7013890147209167 +USB,1982-04-21,0.7013890147209167 +USB,1982-04-22,0.7013890147209167 +USB,1982-04-23,0.7013890147209167 +USB,1982-04-26,0.7013890147209167 +USB,1982-04-27,0.7013890147209167 +USB,1982-04-28,0.7083330154418945 +USB,1982-04-29,0.7013890147209167 +USB,1982-04-30,0.6944440007209778 +USB,1982-05-03,0.6944440007209778 +USB,1982-05-04,0.6944440007209778 +USB,1982-05-05,0.6944440007209778 +USB,1982-05-06,0.6944440007209778 +USB,1982-05-07,0.7013890147209167 +USB,1982-05-10,0.7013890147209167 +USB,1982-05-11,0.7013890147209167 +USB,1982-05-12,0.7013890147209167 +USB,1982-05-13,0.7083330154418945 +USB,1982-05-14,0.7083330154418945 +USB,1982-05-17,0.7083330154418945 +USB,1982-05-18,0.7013890147209167 +USB,1982-05-19,0.7013890147209167 +USB,1982-05-20,0.6944440007209778 +USB,1982-05-21,0.7013890147209167 +USB,1982-05-24,0.7013890147209167 +USB,1982-05-25,0.6944440007209778 +USB,1982-05-26,0.6875 +USB,1982-05-27,0.6875 +USB,1982-05-28,0.6944440007209778 +USB,1982-06-01,0.6805559992790222 +USB,1982-06-02,0.6805559992790222 +USB,1982-06-03,0.6805559992790222 +USB,1982-06-04,0.6597219705581665 +USB,1982-06-07,0.6597219705581665 +USB,1982-06-08,0.6597219705581665 +USB,1982-06-09,0.6527780294418335 +USB,1982-06-10,0.6597219705581665 +USB,1982-06-11,0.6597219705581665 +USB,1982-06-14,0.6597219705581665 +USB,1982-06-15,0.6597219705581665 +USB,1982-06-16,0.6597219705581665 +USB,1982-06-17,0.6597219705581665 +USB,1982-06-18,0.6597219705581665 +USB,1982-06-21,0.6527780294418335 +USB,1982-06-22,0.6597219705581665 +USB,1982-06-23,0.6597219705581665 +USB,1982-06-24,0.6527780294418335 +USB,1982-06-25,0.6527780294418335 +USB,1982-06-28,0.6458330154418945 +USB,1982-06-29,0.6458330154418945 +USB,1982-06-30,0.6527780294418335 +USB,1982-07-01,0.6527780294418335 +USB,1982-07-02,0.6527780294418335 +USB,1982-07-06,0.6527780294418335 +USB,1982-07-07,0.6527780294418335 +USB,1982-07-08,0.6597219705581665 +USB,1982-07-09,0.6527780294418335 +USB,1982-07-12,0.6527780294418335 +USB,1982-07-13,0.6597219705581665 +USB,1982-07-14,0.6597219705581665 +USB,1982-07-15,0.6597219705581665 +USB,1982-07-16,0.6597219705581665 +USB,1982-07-19,0.6666669845581055 +USB,1982-07-20,0.6736109852790833 +USB,1982-07-21,0.6736109852790833 +USB,1982-07-22,0.6736109852790833 +USB,1982-07-23,0.6736109852790833 +USB,1982-07-26,0.6805559992790222 +USB,1982-07-27,0.6805559992790222 +USB,1982-07-28,0.6666669845581055 +USB,1982-07-29,0.6666669845581055 +USB,1982-07-30,0.6666669845581055 +USB,1982-08-02,0.6666669845581055 +USB,1982-08-03,0.6527780294418335 +USB,1982-08-04,0.6527780294418335 +USB,1982-08-05,0.6527780294418335 +USB,1982-08-06,0.6527780294418335 +USB,1982-08-09,0.6458330154418945 +USB,1982-08-10,0.6458330154418945 +USB,1982-08-11,0.6388890147209167 +USB,1982-08-12,0.6458330154418945 +USB,1982-08-13,0.6527780294418335 +USB,1982-08-16,0.6527780294418335 +USB,1982-08-17,0.6597219705581665 +USB,1982-08-18,0.6944440007209778 +USB,1982-08-19,0.6944440007209778 +USB,1982-08-20,0.6875 +USB,1982-08-23,0.6944440007209778 +USB,1982-08-24,0.7013890147209167 +USB,1982-08-25,0.7013890147209167 +USB,1982-08-26,0.7013890147209167 +USB,1982-08-27,0.6944440007209778 +USB,1982-08-30,0.6875 +USB,1982-08-31,0.6875 +USB,1982-09-01,0.6875 +USB,1982-09-02,0.6875 +USB,1982-09-03,0.7013890147209167 +USB,1982-09-07,0.7013890147209167 +USB,1982-09-08,0.7013890147209167 +USB,1982-09-09,0.7013890147209167 +USB,1982-09-10,0.7083330154418945 +USB,1982-09-13,0.7152780294418335 +USB,1982-09-14,0.7152780294418335 +USB,1982-09-15,0.7361109852790833 +USB,1982-09-16,0.75 +USB,1982-09-17,0.75 +USB,1982-09-20,0.7569440007209778 +USB,1982-09-21,0.7569440007209778 +USB,1982-09-22,0.7708330154418945 +USB,1982-09-23,0.7708330154418945 +USB,1982-09-24,0.7569440007209778 +USB,1982-09-27,0.75 +USB,1982-09-28,0.75 +USB,1982-09-29,0.75 +USB,1982-09-30,0.7430559992790222 +USB,1982-10-01,0.7569440007209778 +USB,1982-10-04,0.75 +USB,1982-10-05,0.75 +USB,1982-10-06,0.7569440007209778 +USB,1982-10-07,0.7847219705581665 +USB,1982-10-08,0.7916669845581055 +USB,1982-10-11,0.8055559992790222 +USB,1982-10-12,0.8125 +USB,1982-10-13,0.8125 +USB,1982-10-14,0.8125 +USB,1982-10-15,0.8194440007209778 +USB,1982-10-18,0.8263890147209167 +USB,1982-10-19,0.8194440007209778 +USB,1982-10-20,0.8194440007209778 +USB,1982-10-21,0.8263890147209167 +USB,1982-10-22,0.8263890147209167 +USB,1982-10-25,0.8333330154418945 +USB,1982-10-26,0.8194440007209778 +USB,1982-10-27,0.8125 +USB,1982-10-28,0.8125 +USB,1982-10-29,0.8125 +USB,1982-11-01,0.8125 +USB,1982-11-02,0.8194440007209778 +USB,1982-11-03,0.8402780294418335 +USB,1982-11-04,0.8472219705581665 +USB,1982-11-05,0.8472219705581665 +USB,1982-11-08,0.8472219705581665 +USB,1982-11-09,0.8541669845581055 +USB,1982-11-10,0.8541669845581055 +USB,1982-11-11,0.8541669845581055 +USB,1982-11-12,0.8541669845581055 +USB,1982-11-15,0.8541669845581055 +USB,1982-11-16,0.8541669845581055 +USB,1982-11-17,0.8472219705581665 +USB,1982-11-18,0.8680559992790222 +USB,1982-11-19,0.8680559992790222 +USB,1982-11-22,0.8611109852790833 +USB,1982-11-23,0.8541669845581055 +USB,1982-11-24,0.8611109852790833 +USB,1982-11-26,0.8680559992790222 +USB,1982-11-29,0.8680559992790222 +USB,1982-11-30,0.8680559992790222 +USB,1982-12-01,0.8819440007209778 +USB,1982-12-02,0.875 +USB,1982-12-03,0.8680559992790222 +USB,1982-12-06,0.8819440007209778 +USB,1982-12-07,0.8819440007209778 +USB,1982-12-08,0.8819440007209778 +USB,1982-12-09,0.875 +USB,1982-12-10,0.8680559992790222 +USB,1982-12-13,0.875 +USB,1982-12-14,0.8680559992790222 +USB,1982-12-15,0.875 +USB,1982-12-16,0.8819440007209778 +USB,1982-12-17,0.8888890147209167 +USB,1982-12-20,0.8958330154418945 +USB,1982-12-21,0.9097219705581665 +USB,1982-12-22,0.9583330154418945 +USB,1982-12-23,1.0 +USB,1982-12-27,1.0 +USB,1982-12-28,1.006943941116333 +USB,1982-12-29,1.0 +USB,1982-12-30,1.0 +USB,1982-12-31,1.006943941116333 +USB,1983-01-03,1.013888955116272 +USB,1983-01-04,1.013888955116272 +USB,1983-01-05,1.013888955116272 +USB,1983-01-06,1.006943941116333 +USB,1983-01-07,1.006943941116333 +USB,1983-01-10,1.0 +USB,1983-01-11,0.9930559992790222 +USB,1983-01-12,0.9930559992790222 +USB,1983-01-13,0.9861109852790833 +USB,1983-01-14,0.9861109852790833 +USB,1983-01-17,0.9930559992790222 +USB,1983-01-18,1.0 +USB,1983-01-19,0.9930559992790222 +USB,1983-01-20,0.9861109852790833 +USB,1983-01-21,0.9791669845581055 +USB,1983-01-24,0.9652780294418335 +USB,1983-01-25,0.9652780294418335 +USB,1983-01-26,0.9652780294418335 +USB,1983-01-27,0.9722219705581665 +USB,1983-01-28,0.9722219705581665 +USB,1983-01-31,0.9652780294418335 +USB,1983-02-01,0.9652780294418335 +USB,1983-02-02,0.9652780294418335 +USB,1983-02-03,0.9652780294418335 +USB,1983-02-04,0.9513890147209167 +USB,1983-02-07,0.9444440007209778 +USB,1983-02-08,0.9444440007209778 +USB,1983-02-09,0.9444440007209778 +USB,1983-02-10,0.9444440007209778 +USB,1983-02-11,0.9444440007209778 +USB,1983-02-14,0.9375 +USB,1983-02-15,0.9444440007209778 +USB,1983-02-16,0.9513890147209167 +USB,1983-02-17,0.9513890147209167 +USB,1983-02-18,0.9513890147209167 +USB,1983-02-22,0.9513890147209167 +USB,1983-02-23,0.9513890147209167 +USB,1983-02-24,0.9583330154418945 +USB,1983-02-25,0.9583330154418945 +USB,1983-02-28,0.9583330154418945 +USB,1983-03-01,0.9583330154418945 +USB,1983-03-02,0.9583330154418945 +USB,1983-03-03,0.9583330154418945 +USB,1983-03-04,0.9652780294418335 +USB,1983-03-07,0.9722219705581665 +USB,1983-03-08,0.9722219705581665 +USB,1983-03-09,0.9722219705581665 +USB,1983-03-10,0.9722219705581665 +USB,1983-03-11,0.9722219705581665 +USB,1983-03-14,0.9722219705581665 +USB,1983-03-15,0.9722219705581665 +USB,1983-03-16,0.9791669845581055 +USB,1983-03-17,0.9791669845581055 +USB,1983-03-18,0.9861109852790833 +USB,1983-03-21,0.9861109852790833 +USB,1983-03-22,0.9861109852790833 +USB,1983-03-23,0.9930559992790222 +USB,1983-03-24,1.0 +USB,1983-03-25,1.0 +USB,1983-03-28,1.006943941116333 +USB,1983-03-29,1.013888955116272 +USB,1983-03-30,1.013888955116272 +USB,1983-03-31,1.0208330154418945 +USB,1983-04-04,1.0208330154418945 +USB,1983-04-05,1.0208330154418945 +USB,1983-04-06,1.0208330154418945 +USB,1983-04-07,1.0208330154418945 +USB,1983-04-08,1.0208330154418945 +USB,1983-04-11,1.0208330154418945 +USB,1983-04-12,1.0416669845581055 +USB,1983-04-13,1.0416669845581055 +USB,1983-04-14,1.0416669845581055 +USB,1983-04-15,1.048611044883728 +USB,1983-04-18,1.055556058883667 +USB,1983-04-19,1.0625 +USB,1983-04-20,1.069443941116333 +USB,1983-04-21,1.069443941116333 +USB,1983-04-22,1.076388955116272 +USB,1983-04-25,1.0833330154418945 +USB,1983-04-26,1.118056058883667 +USB,1983-04-27,1.1527780294418335 +USB,1983-04-28,1.180556058883667 +USB,1983-04-29,1.180556058883667 +USB,1983-05-02,1.180556058883667 +USB,1983-05-03,1.201388955116272 +USB,1983-05-04,1.2083330154418945 +USB,1983-05-05,1.2083330154418945 +USB,1983-05-06,1.2291669845581055 +USB,1983-05-09,1.2222219705581665 +USB,1983-05-10,1.2222219705581665 +USB,1983-05-11,1.2222219705581665 +USB,1983-05-12,1.2152780294418335 +USB,1983-05-13,1.2152780294418335 +USB,1983-05-16,1.201388955116272 +USB,1983-05-17,1.201388955116272 +USB,1983-05-18,1.201388955116272 +USB,1983-05-19,1.1875 +USB,1983-05-20,1.1597219705581665 +USB,1983-05-23,1.1597219705581665 +USB,1983-05-24,1.1666669845581055 +USB,1983-05-25,1.1666669845581055 +USB,1983-05-26,1.180556058883667 +USB,1983-05-27,1.180556058883667 +USB,1983-05-31,1.173611044883728 +USB,1983-06-01,1.173611044883728 +USB,1983-06-02,1.194443941116333 +USB,1983-06-03,1.194443941116333 +USB,1983-06-06,1.194443941116333 +USB,1983-06-07,1.1875 +USB,1983-06-08,1.1527780294418335 +USB,1983-06-09,1.1527780294418335 +USB,1983-06-10,1.1527780294418335 +USB,1983-06-13,1.1597219705581665 +USB,1983-06-14,1.1597219705581665 +USB,1983-06-15,1.180556058883667 +USB,1983-06-16,1.194443941116333 +USB,1983-06-17,1.2083330154418945 +USB,1983-06-20,1.2083330154418945 +USB,1983-06-21,1.2083330154418945 +USB,1983-06-22,1.2083330154418945 +USB,1983-06-23,1.2083330154418945 +USB,1983-06-24,1.1875 +USB,1983-06-27,1.1875 +USB,1983-06-28,1.180556058883667 +USB,1983-06-29,1.180556058883667 +USB,1983-06-30,1.1875 +USB,1983-07-01,1.1875 +USB,1983-07-05,1.194443941116333 +USB,1983-07-06,1.201388955116272 +USB,1983-07-07,1.201388955116272 +USB,1983-07-08,1.2083330154418945 +USB,1983-07-11,1.2152780294418335 +USB,1983-07-12,1.2083330154418945 +USB,1983-07-13,1.243056058883667 +USB,1983-07-14,1.256943941116333 +USB,1983-07-15,1.256943941116333 +USB,1983-07-18,1.263888955116272 +USB,1983-07-19,1.256943941116333 +USB,1983-07-20,1.256943941116333 +USB,1983-07-21,1.25 +USB,1983-07-22,1.2291669845581055 +USB,1983-07-25,1.2291669845581055 +USB,1983-07-26,1.2291669845581055 +USB,1983-07-27,1.2291669845581055 +USB,1983-07-28,1.2291669845581055 +USB,1983-07-29,1.2222219705581665 +USB,1983-08-01,1.2222219705581665 +USB,1983-08-02,1.2222219705581665 +USB,1983-08-03,1.2222219705581665 +USB,1983-08-04,1.2152780294418335 +USB,1983-08-05,1.2222219705581665 +USB,1983-08-08,1.2152780294418335 +USB,1983-08-09,1.2083330154418945 +USB,1983-08-10,1.201388955116272 +USB,1983-08-11,1.201388955116272 +USB,1983-08-12,1.201388955116272 +USB,1983-08-15,1.2152780294418335 +USB,1983-08-16,1.2222219705581665 +USB,1983-08-17,1.2222219705581665 +USB,1983-08-18,1.201388955116272 +USB,1983-08-19,1.201388955116272 +USB,1983-08-22,1.2083330154418945 +USB,1983-08-23,1.2083330154418945 +USB,1983-08-24,1.2152780294418335 +USB,1983-08-25,1.2152780294418335 +USB,1983-08-26,1.2152780294418335 +USB,1983-08-29,1.2152780294418335 +USB,1983-08-30,1.2152780294418335 +USB,1983-08-31,1.2083330154418945 +USB,1983-09-01,1.201388955116272 +USB,1983-09-02,1.201388955116272 +USB,1983-09-06,1.201388955116272 +USB,1983-09-07,1.201388955116272 +USB,1983-09-08,1.201388955116272 +USB,1983-09-09,1.201388955116272 +USB,1983-09-12,1.2083330154418945 +USB,1983-09-13,1.2083330154418945 +USB,1983-09-14,1.2152780294418335 +USB,1983-09-15,1.2222219705581665 +USB,1983-09-16,1.2291669845581055 +USB,1983-09-19,1.243056058883667 +USB,1983-09-20,1.243056058883667 +USB,1983-09-21,1.243056058883667 +USB,1983-09-22,1.2916669845581055 +USB,1983-09-23,1.298611044883728 +USB,1983-09-26,1.298611044883728 +USB,1983-09-27,1.298611044883728 +USB,1983-09-28,1.2916669845581055 +USB,1983-09-29,1.2916669845581055 +USB,1983-09-30,1.2847219705581665 +USB,1983-10-03,1.2708330154418945 +USB,1983-10-04,1.263888955116272 +USB,1983-10-05,1.2222219705581665 +USB,1983-10-06,1.2222219705581665 +USB,1983-10-07,1.201388955116272 +USB,1983-10-10,1.194443941116333 +USB,1983-10-11,1.194443941116333 +USB,1983-10-12,1.2083330154418945 +USB,1983-10-13,1.201388955116272 +USB,1983-10-14,1.2083330154418945 +USB,1983-10-17,1.2083330154418945 +USB,1983-10-18,1.194443941116333 +USB,1983-10-19,1.173611044883728 +USB,1983-10-20,1.1666669845581055 +USB,1983-10-21,1.1597219705581665 +USB,1983-10-24,1.1597219705581665 +USB,1983-10-25,1.1597219705581665 +USB,1983-10-26,1.1597219705581665 +USB,1983-10-27,1.1527780294418335 +USB,1983-10-28,1.1458330154418945 +USB,1983-10-31,1.1458330154418945 +USB,1983-11-01,1.1527780294418335 +USB,1983-11-02,1.1597219705581665 +USB,1983-11-03,1.1597219705581665 +USB,1983-11-04,1.1597219705581665 +USB,1983-11-07,1.1666669845581055 +USB,1983-11-08,1.1666669845581055 +USB,1983-11-09,1.1666669845581055 +USB,1983-11-10,1.1597219705581665 +USB,1983-11-11,1.1597219705581665 +USB,1983-11-14,1.1597219705581665 +USB,1983-11-15,1.1597219705581665 +USB,1983-11-16,1.1597219705581665 +USB,1983-11-17,1.1597219705581665 +USB,1983-11-18,1.173611044883728 +USB,1983-11-21,1.194443941116333 +USB,1983-11-22,1.2291669845581055 +USB,1983-11-23,1.256943941116333 +USB,1983-11-25,1.263888955116272 +USB,1983-11-28,1.2708330154418945 +USB,1983-11-29,1.2708330154418945 +USB,1983-11-30,1.2847219705581665 +USB,1983-12-01,1.2916669845581055 +USB,1983-12-02,1.2916669845581055 +USB,1983-12-05,1.298611044883728 +USB,1983-12-06,1.3125 +USB,1983-12-07,1.3125 +USB,1983-12-08,1.3125 +USB,1983-12-09,1.298611044883728 +USB,1983-12-12,1.298611044883728 +USB,1983-12-13,1.298611044883728 +USB,1983-12-14,1.298611044883728 +USB,1983-12-15,1.2847219705581665 +USB,1983-12-16,1.263888955116272 +USB,1983-12-19,1.25 +USB,1983-12-20,1.25 +USB,1983-12-21,1.25 +USB,1983-12-22,1.2708330154418945 +USB,1983-12-23,1.2708330154418945 +USB,1983-12-27,1.2708330154418945 +USB,1983-12-28,1.256943941116333 +USB,1983-12-29,1.25 +USB,1983-12-30,1.25 +USB,1984-01-03,1.243056058883667 +USB,1984-01-04,1.243056058883667 +USB,1984-01-05,1.236111044883728 +USB,1984-01-06,1.263888955116272 +USB,1984-01-09,1.25 +USB,1984-01-10,1.243056058883667 +USB,1984-01-11,1.243056058883667 +USB,1984-01-12,1.25 +USB,1984-01-13,1.243056058883667 +USB,1984-01-16,1.236111044883728 +USB,1984-01-17,1.2291669845581055 +USB,1984-01-18,1.2291669845581055 +USB,1984-01-19,1.2222219705581665 +USB,1984-01-20,1.2222219705581665 +USB,1984-01-23,1.2222219705581665 +USB,1984-01-24,1.2291669845581055 +USB,1984-01-25,1.2291669845581055 +USB,1984-01-26,1.256943941116333 +USB,1984-01-27,1.2777780294418335 +USB,1984-01-30,1.2777780294418335 +USB,1984-01-31,1.2777780294418335 +USB,1984-02-01,1.2777780294418335 +USB,1984-02-02,1.2916669845581055 +USB,1984-02-03,1.3333330154418945 +USB,1984-02-06,1.305556058883667 +USB,1984-02-07,1.2847219705581665 +USB,1984-02-08,1.2847219705581665 +USB,1984-02-09,1.2777780294418335 +USB,1984-02-10,1.2777780294418335 +USB,1984-02-13,1.2708330154418945 +USB,1984-02-14,1.2708330154418945 +USB,1984-02-15,1.263888955116272 +USB,1984-02-16,1.25 +USB,1984-02-17,1.25 +USB,1984-02-21,1.236111044883728 +USB,1984-02-22,1.236111044883728 +USB,1984-02-23,1.236111044883728 +USB,1984-02-24,1.236111044883728 +USB,1984-02-27,1.236111044883728 +USB,1984-02-28,1.236111044883728 +USB,1984-02-29,1.236111044883728 +USB,1984-03-01,1.236111044883728 +USB,1984-03-02,1.236111044883728 +USB,1984-03-05,1.236111044883728 +USB,1984-03-06,1.236111044883728 +USB,1984-03-07,1.25 +USB,1984-03-08,1.25 +USB,1984-03-09,1.25 +USB,1984-03-12,1.25 +USB,1984-03-13,1.298611044883728 +USB,1984-03-14,1.2916669845581055 +USB,1984-03-15,1.2777780294418335 +USB,1984-03-16,1.2777780294418335 +USB,1984-03-19,1.2708330154418945 +USB,1984-03-20,1.2708330154418945 +USB,1984-03-21,1.2708330154418945 +USB,1984-03-22,1.2708330154418945 +USB,1984-03-23,1.2708330154418945 +USB,1984-03-26,1.256943941116333 +USB,1984-03-27,1.256943941116333 +USB,1984-03-28,1.256943941116333 +USB,1984-03-29,1.256943941116333 +USB,1984-03-30,1.256943941116333 +USB,1984-04-02,1.243056058883667 +USB,1984-04-03,1.243056058883667 +USB,1984-04-04,1.243056058883667 +USB,1984-04-05,1.236111044883728 +USB,1984-04-06,1.236111044883728 +USB,1984-04-09,1.236111044883728 +USB,1984-04-10,1.236111044883728 +USB,1984-04-11,1.2291669845581055 +USB,1984-04-12,1.2222219705581665 +USB,1984-04-13,1.2222219705581665 +USB,1984-04-16,1.2222219705581665 +USB,1984-04-17,1.2222219705581665 +USB,1984-04-18,1.2222219705581665 +USB,1984-04-19,1.2083330154418945 +USB,1984-04-23,1.2083330154418945 +USB,1984-04-24,1.2083330154418945 +USB,1984-04-25,1.2083330154418945 +USB,1984-04-26,1.2083330154418945 +USB,1984-04-27,1.2083330154418945 +USB,1984-04-30,1.2083330154418945 +USB,1984-05-01,1.194443941116333 +USB,1984-05-02,1.180556058883667 +USB,1984-05-03,1.180556058883667 +USB,1984-05-04,1.1666669845581055 +USB,1984-05-07,1.1666669845581055 +USB,1984-05-08,1.173611044883728 +USB,1984-05-09,1.1875 +USB,1984-05-10,1.201388955116272 +USB,1984-05-11,1.201388955116272 +USB,1984-05-14,1.201388955116272 +USB,1984-05-15,1.2083330154418945 +USB,1984-05-16,1.2083330154418945 +USB,1984-05-17,1.2083330154418945 +USB,1984-05-18,1.194443941116333 +USB,1984-05-21,1.194443941116333 +USB,1984-05-22,1.194443941116333 +USB,1984-05-23,1.1875 +USB,1984-05-24,1.173611044883728 +USB,1984-05-25,1.173611044883728 +USB,1984-05-29,1.173611044883728 +USB,1984-05-30,1.1666669845581055 +USB,1984-05-31,1.1527780294418335 +USB,1984-06-01,1.1527780294418335 +USB,1984-06-04,1.1527780294418335 +USB,1984-06-05,1.1527780294418335 +USB,1984-06-06,1.1527780294418335 +USB,1984-06-07,1.1527780294418335 +USB,1984-06-08,1.1527780294418335 +USB,1984-06-11,1.1527780294418335 +USB,1984-06-12,1.1458330154418945 +USB,1984-06-13,1.1666669845581055 +USB,1984-06-14,1.180556058883667 +USB,1984-06-15,1.180556058883667 +USB,1984-06-18,1.1875 +USB,1984-06-19,1.201388955116272 +USB,1984-06-20,1.194443941116333 +USB,1984-06-21,1.1875 +USB,1984-06-22,1.201388955116272 +USB,1984-06-25,1.0902780294418335 +USB,1984-06-26,1.0902780294418335 +USB,1984-06-27,1.0902780294418335 +USB,1984-06-28,1.0833330154418945 +USB,1984-06-29,1.0833330154418945 +USB,1984-07-02,1.0833330154418945 +USB,1984-07-03,1.0833330154418945 +USB,1984-07-05,1.0833330154418945 +USB,1984-07-06,1.0833330154418945 +USB,1984-07-09,1.076388955116272 +USB,1984-07-10,1.0833330154418945 +USB,1984-07-11,1.0833330154418945 +USB,1984-07-12,1.076388955116272 +USB,1984-07-13,1.076388955116272 +USB,1984-07-16,1.076388955116272 +USB,1984-07-17,1.076388955116272 +USB,1984-07-18,1.076388955116272 +USB,1984-07-19,1.076388955116272 +USB,1984-07-20,1.076388955116272 +USB,1984-07-23,1.076388955116272 +USB,1984-07-24,1.076388955116272 +USB,1984-07-25,1.076388955116272 +USB,1984-07-26,1.069443941116333 +USB,1984-07-27,1.069443941116333 +USB,1984-07-30,1.069443941116333 +USB,1984-07-31,1.069443941116333 +USB,1984-08-01,1.069443941116333 +USB,1984-08-02,1.0833330154418945 +USB,1984-08-03,1.0833330154418945 +USB,1984-08-06,1.076388955116272 +USB,1984-08-07,1.131943941116333 +USB,1984-08-08,1.131943941116333 +USB,1984-08-09,1.138888955116272 +USB,1984-08-10,1.131943941116333 +USB,1984-08-13,1.131943941116333 +USB,1984-08-14,1.131943941116333 +USB,1984-08-15,1.131943941116333 +USB,1984-08-16,1.131943941116333 +USB,1984-08-17,1.131943941116333 +USB,1984-08-20,1.131943941116333 +USB,1984-08-21,1.131943941116333 +USB,1984-08-22,1.138888955116272 +USB,1984-08-23,1.138888955116272 +USB,1984-08-24,1.1458330154418945 +USB,1984-08-27,1.1458330154418945 +USB,1984-08-28,1.1458330154418945 +USB,1984-08-29,1.1458330154418945 +USB,1984-08-30,1.138888955116272 +USB,1984-08-31,1.138888955116272 +USB,1984-09-04,1.138888955116272 +USB,1984-09-05,1.138888955116272 +USB,1984-09-06,1.138888955116272 +USB,1984-09-07,1.1458330154418945 +USB,1984-09-10,1.138888955116272 +USB,1984-09-11,1.138888955116272 +USB,1984-09-12,1.138888955116272 +USB,1984-09-13,1.138888955116272 +USB,1984-09-14,1.138888955116272 +USB,1984-09-17,1.1458330154418945 +USB,1984-09-18,1.1458330154418945 +USB,1984-09-19,1.1527780294418335 +USB,1984-09-20,1.173611044883728 +USB,1984-09-21,1.201388955116272 +USB,1984-09-24,1.1875 +USB,1984-09-25,1.194443941116333 +USB,1984-09-26,1.194443941116333 +USB,1984-09-27,1.1875 +USB,1984-09-28,1.194443941116333 +USB,1984-10-01,1.1875 +USB,1984-10-02,1.1875 +USB,1984-10-03,1.180556058883667 +USB,1984-10-04,1.1666669845581055 +USB,1984-10-05,1.1666669845581055 +USB,1984-10-08,1.1666669845581055 +USB,1984-10-09,1.1666669845581055 +USB,1984-10-10,1.1875 +USB,1984-10-11,1.201388955116272 +USB,1984-10-12,1.2083330154418945 +USB,1984-10-15,1.2083330154418945 +USB,1984-10-16,1.2083330154418945 +USB,1984-10-17,1.2083330154418945 +USB,1984-10-18,1.236111044883728 +USB,1984-10-19,1.2291669845581055 +USB,1984-10-22,1.2291669845581055 +USB,1984-10-23,1.256943941116333 +USB,1984-10-24,1.256943941116333 +USB,1984-10-25,1.236111044883728 +USB,1984-10-26,1.25 +USB,1984-10-29,1.243056058883667 +USB,1984-10-30,1.263888955116272 +USB,1984-10-31,1.25 +USB,1984-11-01,1.263888955116272 +USB,1984-11-02,1.25 +USB,1984-11-05,1.2708330154418945 +USB,1984-11-06,1.2777780294418335 +USB,1984-11-07,1.2916669845581055 +USB,1984-11-08,1.2916669845581055 +USB,1984-11-09,1.298611044883728 +USB,1984-11-12,1.3090280294418335 +USB,1984-11-13,1.305556058883667 +USB,1984-11-14,1.319443941116333 +USB,1984-11-15,1.319443941116333 +USB,1984-11-16,1.326388955116272 +USB,1984-11-19,1.326388955116272 +USB,1984-11-20,1.319443941116333 +USB,1984-11-21,1.319443941116333 +USB,1984-11-23,1.326388955116272 +USB,1984-11-26,1.326388955116272 +USB,1984-11-27,1.3333330154418945 +USB,1984-11-28,1.34375 +USB,1984-11-29,1.3472219705581665 +USB,1984-11-30,1.3472219705581665 +USB,1984-12-03,1.361111044883728 +USB,1984-12-04,1.368056058883667 +USB,1984-12-05,1.361111044883728 +USB,1984-12-06,1.361111044883728 +USB,1984-12-07,1.368056058883667 +USB,1984-12-10,1.381943941116333 +USB,1984-12-11,1.4027780294418335 +USB,1984-12-12,1.388888955116272 +USB,1984-12-13,1.4027780294418335 +USB,1984-12-14,1.4166669845581055 +USB,1984-12-17,1.3958330154418945 +USB,1984-12-18,1.4166669845581055 +USB,1984-12-19,1.444443941116333 +USB,1984-12-20,1.475693941116333 +USB,1984-12-21,1.482638955116272 +USB,1984-12-24,1.486111044883728 +USB,1984-12-26,1.486111044883728 +USB,1984-12-27,1.4791669845581055 +USB,1984-12-28,1.4791669845581055 +USB,1984-12-31,1.486111044883728 +USB,1985-01-02,1.4791669845581055 +USB,1985-01-03,1.4791669845581055 +USB,1985-01-04,1.4652780294418335 +USB,1985-01-07,1.4652780294418335 +USB,1985-01-08,1.430556058883667 +USB,1985-01-09,1.430556058883667 +USB,1985-01-10,1.444443941116333 +USB,1985-01-11,1.4409719705581665 +USB,1985-01-14,1.423611044883728 +USB,1985-01-15,1.4375 +USB,1985-01-16,1.4375 +USB,1985-01-17,1.4375 +USB,1985-01-18,1.430556058883667 +USB,1985-01-21,1.451388955116272 +USB,1985-01-22,1.444443941116333 +USB,1985-01-23,1.4583330154418945 +USB,1985-01-24,1.4722219705581665 +USB,1985-01-25,1.4722219705581665 +USB,1985-01-28,1.4722219705581665 +USB,1985-01-29,1.4722219705581665 +USB,1985-01-30,1.4722219705581665 +USB,1985-01-31,1.4652780294418335 +USB,1985-02-01,1.4652780294418335 +USB,1985-02-04,1.4652780294418335 +USB,1985-02-05,1.4652780294418335 +USB,1985-02-06,1.4583330154418945 +USB,1985-02-07,1.451388955116272 +USB,1985-02-08,1.4583330154418945 +USB,1985-02-11,1.444443941116333 +USB,1985-02-12,1.451388955116272 +USB,1985-02-13,1.444443941116333 +USB,1985-02-14,1.444443941116333 +USB,1985-02-15,1.444443941116333 +USB,1985-02-19,1.430556058883667 +USB,1985-02-20,1.4340280294418335 +USB,1985-02-21,1.423611044883728 +USB,1985-02-22,1.4166669845581055 +USB,1985-02-25,1.4166669845581055 +USB,1985-02-26,1.4166669845581055 +USB,1985-02-27,1.4166669845581055 +USB,1985-02-28,1.430556058883667 +USB,1985-03-01,1.4166669845581055 +USB,1985-03-04,1.4097219705581665 +USB,1985-03-05,1.4097219705581665 +USB,1985-03-06,1.4166669845581055 +USB,1985-03-07,1.4097219705581665 +USB,1985-03-08,1.4097219705581665 +USB,1985-03-11,1.4166669845581055 +USB,1985-03-12,1.4097219705581665 +USB,1985-03-13,1.4270830154418945 +USB,1985-03-14,1.423611044883728 +USB,1985-03-15,1.430556058883667 +USB,1985-03-18,1.444443941116333 +USB,1985-03-19,1.444443941116333 +USB,1985-03-20,1.430556058883667 +USB,1985-03-21,1.430556058883667 +USB,1985-03-22,1.444443941116333 +USB,1985-03-25,1.444443941116333 +USB,1985-03-26,1.444443941116333 +USB,1985-03-27,1.444443941116333 +USB,1985-03-28,1.4583330154418945 +USB,1985-03-29,1.4791669845581055 +USB,1985-04-01,1.486111044883728 +USB,1985-04-02,1.493056058883667 +USB,1985-04-03,1.4791669845581055 +USB,1985-04-04,1.4791669845581055 +USB,1985-04-08,1.486111044883728 +USB,1985-04-09,1.486111044883728 +USB,1985-04-10,1.5 +USB,1985-04-11,1.5 +USB,1985-04-12,1.5347219705581665 +USB,1985-04-15,1.5208330154418945 +USB,1985-04-16,1.555556058883667 +USB,1985-04-17,1.5277780294418335 +USB,1985-04-18,1.548611044883728 +USB,1985-04-19,1.555556058883667 +USB,1985-04-22,1.569443941116333 +USB,1985-04-23,1.555556058883667 +USB,1985-04-24,1.569443941116333 +USB,1985-04-25,1.569443941116333 +USB,1985-04-26,1.5972219705581665 +USB,1985-04-29,1.611111044883728 +USB,1985-04-30,1.638888955116272 +USB,1985-05-01,1.631943941116333 +USB,1985-05-02,1.6666669845581055 +USB,1985-05-03,1.694443941116333 +USB,1985-05-06,1.736111044883728 +USB,1985-05-07,1.736111044883728 +USB,1985-05-08,1.75 +USB,1985-05-09,1.75 +USB,1985-05-10,1.75 +USB,1985-05-13,1.7916669845581055 +USB,1985-05-14,1.7916669845581055 +USB,1985-05-15,1.8333330154418945 +USB,1985-05-16,1.9027780294418335 +USB,1985-05-17,1.9166669845581055 +USB,1985-05-20,1.9097219705581665 +USB,1985-05-21,1.875 +USB,1985-05-22,1.881943941116333 +USB,1985-05-23,1.888888955116272 +USB,1985-05-24,1.8958330154418945 +USB,1985-05-28,1.888888955116272 +USB,1985-05-29,1.951388955116272 +USB,1985-05-30,1.944443941116333 +USB,1985-05-31,1.9583330154418945 +USB,1985-06-03,1.986111044883728 +USB,1985-06-04,1.9722219705581665 +USB,1985-06-05,1.9722219705581665 +USB,1985-06-06,1.986111044883728 +USB,1985-06-07,1.986111044883728 +USB,1985-06-10,1.9722219705581665 +USB,1985-06-11,1.986111044883728 +USB,1985-06-12,1.9722219705581665 +USB,1985-06-13,1.9722219705581665 +USB,1985-06-14,1.986111044883728 +USB,1985-06-17,1.9722219705581665 +USB,1985-06-18,2.0 +USB,1985-06-19,1.9791669845581055 +USB,1985-06-20,1.9722219705581665 +USB,1985-06-21,2.0 +USB,1985-06-24,2.0 +USB,1985-06-25,2.0138890743255615 +USB,1985-06-26,2.027777910232544 +USB,1985-06-27,2.0833330154418945 +USB,1985-06-28,2.125 +USB,1985-07-01,2.1388890743255615 +USB,1985-07-02,2.180556058883667 +USB,1985-07-03,2.222222089767456 +USB,1985-07-05,2.3611109256744385 +USB,1985-07-08,2.375 +USB,1985-07-09,2.375 +USB,1985-07-10,2.368056058883667 +USB,1985-07-11,2.368056058883667 +USB,1985-07-12,2.3333330154418945 +USB,1985-07-15,2.3333330154418945 +USB,1985-07-16,2.305556058883667 +USB,1985-07-17,2.305556058883667 +USB,1985-07-18,2.305556058883667 +USB,1985-07-19,2.2083330154418945 +USB,1985-07-22,2.1666669845581055 +USB,1985-07-23,2.1111109256744385 +USB,1985-07-24,2.055556058883667 +USB,1985-07-25,2.0416669845581055 +USB,1985-07-26,2.0416669845581055 +USB,1985-07-29,1.9722219705581665 +USB,1985-07-30,1.944443941116333 +USB,1985-07-31,1.9027780294418335 +USB,1985-08-01,2.0 +USB,1985-08-02,2.0138890743255615 +USB,1985-08-05,1.9583330154418945 +USB,1985-08-06,1.930556058883667 +USB,1985-08-07,1.9166669845581055 +USB,1985-08-08,1.930556058883667 +USB,1985-08-09,1.944443941116333 +USB,1985-08-12,1.9583330154418945 +USB,1985-08-13,1.9583330154418945 +USB,1985-08-14,1.930556058883667 +USB,1985-08-15,1.930556058883667 +USB,1985-08-16,1.9027780294418335 +USB,1985-08-19,1.944443941116333 +USB,1985-08-20,1.944443941116333 +USB,1985-08-21,1.930556058883667 +USB,1985-08-22,1.930556058883667 +USB,1985-08-23,1.944443941116333 +USB,1985-08-26,1.951388955116272 +USB,1985-08-27,1.944443941116333 +USB,1985-08-28,1.9583330154418945 +USB,1985-08-29,1.944443941116333 +USB,1985-08-30,1.930556058883667 +USB,1985-09-03,1.944443941116333 +USB,1985-09-04,1.930556058883667 +USB,1985-09-05,1.930556058883667 +USB,1985-09-06,1.944443941116333 +USB,1985-09-09,1.930556058883667 +USB,1985-09-10,1.930556058883667 +USB,1985-09-11,1.9166669845581055 +USB,1985-09-12,1.9166669845581055 +USB,1985-09-13,1.930556058883667 +USB,1985-09-16,1.9166669845581055 +USB,1985-09-17,1.9166669845581055 +USB,1985-09-18,1.9166669845581055 +USB,1985-09-19,1.930556058883667 +USB,1985-09-20,1.9583330154418945 +USB,1985-09-23,1.986111044883728 +USB,1985-09-24,2.0138890743255615 +USB,1985-09-25,2.027777910232544 +USB,1985-09-26,2.027777910232544 +USB,1985-09-30,2.0416669845581055 +USB,1985-10-01,2.0416669845581055 +USB,1985-10-02,2.0138890743255615 +USB,1985-10-03,2.0138890743255615 +USB,1985-10-04,2.0138890743255615 +USB,1985-10-07,2.0208330154418945 +USB,1985-10-08,2.0 +USB,1985-10-09,2.027777910232544 +USB,1985-10-10,2.0138890743255615 +USB,1985-10-11,2.0138890743255615 +USB,1985-10-14,2.055556058883667 +USB,1985-10-15,2.069443941116333 +USB,1985-10-16,2.0833330154418945 +USB,1985-10-17,2.097222089767456 +USB,1985-10-18,2.090277910232544 +USB,1985-10-21,2.0833330154418945 +USB,1985-10-22,2.0763890743255615 +USB,1985-10-23,2.097222089767456 +USB,1985-10-24,2.097222089767456 +USB,1985-10-25,2.0833330154418945 +USB,1985-10-28,2.0833330154418945 +USB,1985-10-29,2.0833330154418945 +USB,1985-10-30,2.0833330154418945 +USB,1985-10-31,2.0763890743255615 +USB,1985-11-01,2.097222089767456 +USB,1985-11-04,2.0833330154418945 +USB,1985-11-05,2.1111109256744385 +USB,1985-11-06,2.125 +USB,1985-11-07,2.125 +USB,1985-11-08,2.180556058883667 +USB,1985-11-11,2.194443941116333 +USB,1985-11-12,2.2083330154418945 +USB,1985-11-13,2.222222089767456 +USB,1985-11-14,2.2083330154418945 +USB,1985-11-15,2.222222089767456 +USB,1985-11-18,2.194443941116333 +USB,1985-11-19,2.194443941116333 +USB,1985-11-20,2.1666669845581055 +USB,1985-11-21,2.1666669845581055 +USB,1985-11-22,2.180556058883667 +USB,1985-11-25,2.152777910232544 +USB,1985-11-26,2.1666669845581055 +USB,1985-11-27,2.152777910232544 +USB,1985-11-29,2.1388890743255615 +USB,1985-12-02,2.1666669845581055 +USB,1985-12-03,2.159722089767456 +USB,1985-12-04,2.1388890743255615 +USB,1985-12-05,2.1388890743255615 +USB,1985-12-06,2.152777910232544 +USB,1985-12-09,2.152777910232544 +USB,1985-12-10,2.152777910232544 +USB,1985-12-11,2.1666669845581055 +USB,1985-12-12,2.180556058883667 +USB,1985-12-13,2.152777910232544 +USB,1985-12-16,2.152777910232544 +USB,1985-12-17,2.1111109256744385 +USB,1985-12-18,2.069443941116333 +USB,1985-12-19,2.069443941116333 +USB,1985-12-20,2.069443941116333 +USB,1985-12-23,2.0763890743255615 +USB,1985-12-24,2.0763890743255615 +USB,1985-12-26,2.069443941116333 +USB,1985-12-27,2.0625 +USB,1985-12-30,2.034722089767456 +USB,1985-12-31,2.0625 +USB,1986-01-02,2.055556058883667 +USB,1986-01-03,2.055556058883667 +USB,1986-01-06,2.0625 +USB,1986-01-07,2.0625 +USB,1986-01-08,2.0625 +USB,1986-01-09,2.055556058883667 +USB,1986-01-10,2.055556058883667 +USB,1986-01-13,2.0625 +USB,1986-01-14,2.069443941116333 +USB,1986-01-15,2.055556058883667 +USB,1986-01-16,2.0486109256744385 +USB,1986-01-17,2.0486109256744385 +USB,1986-01-20,2.055556058883667 +USB,1986-01-21,2.055556058883667 +USB,1986-01-22,2.0416669845581055 +USB,1986-01-23,2.0416669845581055 +USB,1986-01-24,2.0416669845581055 +USB,1986-01-27,2.055556058883667 +USB,1986-01-28,2.034722089767456 +USB,1986-01-29,2.0625 +USB,1986-01-30,2.055556058883667 +USB,1986-01-31,2.069443941116333 +USB,1986-02-03,2.055556058883667 +USB,1986-02-04,2.069443941116333 +USB,1986-02-05,2.0763890743255615 +USB,1986-02-06,2.0833330154418945 +USB,1986-02-07,2.0763890743255615 +USB,1986-02-10,2.097222089767456 +USB,1986-02-11,2.0833330154418945 +USB,1986-02-12,2.0833330154418945 +USB,1986-02-13,2.0833330154418945 +USB,1986-02-14,2.097222089767456 +USB,1986-02-18,2.1111109256744385 +USB,1986-02-19,2.1666669845581055 +USB,1986-02-20,2.1666669845581055 +USB,1986-02-21,2.152777910232544 +USB,1986-02-24,2.152777910232544 +USB,1986-02-25,2.1666669845581055 +USB,1986-02-26,2.180556058883667 +USB,1986-02-27,2.222222089767456 +USB,1986-02-28,2.2291669845581055 +USB,1986-03-03,2.222222089767456 +USB,1986-03-04,2.2361109256744385 +USB,1986-03-05,2.222222089767456 +USB,1986-03-06,2.2361109256744385 +USB,1986-03-07,2.2361109256744385 +USB,1986-03-10,2.2361109256744385 +USB,1986-03-11,2.2638890743255615 +USB,1986-03-12,2.2638890743255615 +USB,1986-03-13,2.2638890743255615 +USB,1986-03-14,2.277777910232544 +USB,1986-03-17,2.2638890743255615 +USB,1986-03-18,2.2638890743255615 +USB,1986-03-19,2.277777910232544 +USB,1986-03-20,2.2916669845581055 +USB,1986-03-21,2.2916669845581055 +USB,1986-03-24,2.2916669845581055 +USB,1986-03-25,2.319443941116333 +USB,1986-03-26,2.3611109256744385 +USB,1986-03-27,2.3888890743255615 +USB,1986-03-31,2.375 +USB,1986-04-01,2.4236109256744385 +USB,1986-04-02,2.4583330154418945 +USB,1986-04-03,2.430556058883667 +USB,1986-04-04,2.430556058883667 +USB,1986-04-07,2.430556058883667 +USB,1986-04-08,2.430556058883667 +USB,1986-04-09,2.430556058883667 +USB,1986-04-10,2.444443941116333 +USB,1986-04-11,2.4583330154418945 +USB,1986-04-14,2.472222089767456 +USB,1986-04-15,2.4861109256744385 +USB,1986-04-16,2.472222089767456 +USB,1986-04-17,2.5 +USB,1986-04-18,2.4861109256744385 +USB,1986-04-21,2.527777910232544 +USB,1986-04-22,2.527777910232544 +USB,1986-04-23,2.4861109256744385 +USB,1986-04-24,2.4861109256744385 +USB,1986-04-25,2.4861109256744385 +USB,1986-04-28,2.472222089767456 +USB,1986-04-29,2.430556058883667 +USB,1986-04-30,2.4166669845581055 +USB,1986-05-01,2.4166669845581055 +USB,1986-05-02,2.402777910232544 +USB,1986-05-05,2.430556058883667 +USB,1986-05-06,2.402777910232544 +USB,1986-05-07,2.402777910232544 +USB,1986-05-08,2.430556058883667 +USB,1986-05-09,2.4166669845581055 +USB,1986-05-12,2.4166669845581055 +USB,1986-05-13,2.4166669845581055 +USB,1986-05-14,2.4166669845581055 +USB,1986-05-15,2.430556058883667 +USB,1986-05-16,2.430556058883667 +USB,1986-05-19,2.4166669845581055 +USB,1986-05-20,2.4166669845581055 +USB,1986-05-21,2.402777910232544 +USB,1986-05-22,2.444443941116333 +USB,1986-05-23,2.4166669845581055 +USB,1986-05-27,2.444443941116333 +USB,1986-05-28,2.4166669845581055 +USB,1986-05-29,2.444443941116333 +USB,1986-05-30,2.430556058883667 +USB,1986-06-02,2.430556058883667 +USB,1986-06-03,2.4236109256744385 +USB,1986-06-04,2.4166669845581055 +USB,1986-06-05,2.402777910232544 +USB,1986-06-06,2.402777910232544 +USB,1986-06-09,2.402777910232544 +USB,1986-06-10,2.409722089767456 +USB,1986-06-11,2.402777910232544 +USB,1986-06-12,2.4166669845581055 +USB,1986-06-13,2.3888890743255615 +USB,1986-06-16,2.430556058883667 +USB,1986-06-17,2.4166669845581055 +USB,1986-06-18,2.430556058883667 +USB,1986-06-19,2.430556058883667 +USB,1986-06-20,2.430556058883667 +USB,1986-06-23,2.444443941116333 +USB,1986-06-24,2.430556058883667 +USB,1986-06-25,2.555556058883667 +USB,1986-06-26,2.555556058883667 +USB,1986-06-27,2.6111109256744385 +USB,1986-06-30,2.625 +USB,1986-07-01,2.652777910232544 +USB,1986-07-02,2.6666669845581055 +USB,1986-07-03,2.7361109256744385 +USB,1986-07-07,2.7638890743255615 +USB,1986-07-08,2.694443941116333 +USB,1986-07-09,2.7083330154418945 +USB,1986-07-10,2.6666669845581055 +USB,1986-07-11,2.6666669845581055 +USB,1986-07-14,2.6666669845581055 +USB,1986-07-15,2.6111109256744385 +USB,1986-07-16,2.6111109256744385 +USB,1986-07-17,2.625 +USB,1986-07-18,2.6111109256744385 +USB,1986-07-21,2.6666669845581055 +USB,1986-07-22,2.6666669845581055 +USB,1986-07-23,2.6666669845581055 +USB,1986-07-24,2.6388890743255615 +USB,1986-07-25,2.6388890743255615 +USB,1986-07-28,2.6388890743255615 +USB,1986-07-29,2.6111109256744385 +USB,1986-07-30,2.6111109256744385 +USB,1986-07-31,2.6111109256744385 +USB,1986-08-01,2.5833330154418945 +USB,1986-08-04,2.5833330154418945 +USB,1986-08-05,2.555556058883667 +USB,1986-08-06,2.527777910232544 +USB,1986-08-07,2.555556058883667 +USB,1986-08-08,2.527777910232544 +USB,1986-08-11,2.555556058883667 +USB,1986-08-12,2.5208330154418945 +USB,1986-08-13,2.5 +USB,1986-08-14,2.5138890743255615 +USB,1986-08-15,2.5 +USB,1986-08-18,2.5 +USB,1986-08-19,2.4583330154418945 +USB,1986-08-20,2.430556058883667 +USB,1986-08-21,2.4166669845581055 +USB,1986-08-22,2.4166669845581055 +USB,1986-08-25,2.4166669845581055 +USB,1986-08-26,2.375 +USB,1986-08-27,2.3611109256744385 +USB,1986-08-28,2.319443941116333 +USB,1986-08-29,2.3333330154418945 +USB,1986-09-02,2.319443941116333 +USB,1986-09-03,2.2638890743255615 +USB,1986-09-04,2.277777910232544 +USB,1986-09-05,2.277777910232544 +USB,1986-09-08,2.2638890743255615 +USB,1986-09-09,2.2083330154418945 +USB,1986-09-10,2.2083330154418945 +USB,1986-09-11,2.1875 +USB,1986-09-12,2.118056058883667 +USB,1986-09-15,2.125 +USB,1986-09-16,2.055556058883667 +USB,1986-09-17,2.097222089767456 +USB,1986-09-18,2.069443941116333 +USB,1986-09-19,2.0833330154418945 +USB,1986-09-22,2.1111109256744385 +USB,1986-09-23,2.1111109256744385 +USB,1986-09-24,2.125 +USB,1986-09-25,2.1388890743255615 +USB,1986-09-26,2.152777910232544 +USB,1986-09-29,2.125 +USB,1986-09-30,2.1388890743255615 +USB,1986-10-01,2.1111109256744385 +USB,1986-10-02,2.1111109256744385 +USB,1986-10-03,2.097222089767456 +USB,1986-10-06,2.118056058883667 +USB,1986-10-07,2.1388890743255615 +USB,1986-10-08,2.1388890743255615 +USB,1986-10-09,2.152777910232544 +USB,1986-10-10,2.1388890743255615 +USB,1986-10-13,2.125 +USB,1986-10-14,2.125 +USB,1986-10-15,2.125 +USB,1986-10-16,2.152777910232544 +USB,1986-10-17,2.1111109256744385 +USB,1986-10-20,2.027777910232544 +USB,1986-10-21,1.9166669845581055 +USB,1986-10-22,1.9027780294418335 +USB,1986-10-23,1.9583330154418945 +USB,1986-10-24,1.9583330154418945 +USB,1986-10-27,1.9722219705581665 +USB,1986-10-28,1.944443941116333 +USB,1986-10-29,1.9583330154418945 +USB,1986-10-30,2.006943941116333 +USB,1986-10-31,2.0625 +USB,1986-11-03,2.0833330154418945 +USB,1986-11-04,2.1111109256744385 +USB,1986-11-05,2.125 +USB,1986-11-06,2.1041669845581055 +USB,1986-11-07,2.055556058883667 +USB,1986-11-10,2.027777910232544 +USB,1986-11-11,2.027777910232544 +USB,1986-11-12,2.0416669845581055 +USB,1986-11-13,2.0763890743255615 +USB,1986-11-14,2.055556058883667 +USB,1986-11-17,2.0833330154418945 +USB,1986-11-18,2.055556058883667 +USB,1986-11-19,2.0416669845581055 +USB,1986-11-20,2.027777910232544 +USB,1986-11-21,2.0416669845581055 +USB,1986-11-24,2.0416669845581055 +USB,1986-11-25,2.027777910232544 +USB,1986-11-26,2.0138890743255615 +USB,1986-11-28,2.0416669845581055 +USB,1986-12-01,2.0 +USB,1986-12-02,2.0138890743255615 +USB,1986-12-03,2.0 +USB,1986-12-04,2.006943941116333 +USB,1986-12-05,2.0 +USB,1986-12-08,2.0 +USB,1986-12-09,2.0 +USB,1986-12-10,1.986111044883728 +USB,1986-12-11,1.986111044883728 +USB,1986-12-12,1.986111044883728 +USB,1986-12-15,1.9375 +USB,1986-12-16,1.9583330154418945 +USB,1986-12-17,1.9652780294418335 +USB,1986-12-18,1.944443941116333 +USB,1986-12-19,1.9583330154418945 +USB,1986-12-22,1.9583330154418945 +USB,1986-12-23,1.944443941116333 +USB,1986-12-24,1.9652780294418335 +USB,1986-12-26,1.9652780294418335 +USB,1986-12-29,1.9722219705581665 +USB,1986-12-30,1.944443941116333 +USB,1986-12-31,1.944443941116333 +USB,1987-01-02,1.944443941116333 +USB,1987-01-05,1.9583330154418945 +USB,1987-01-06,2.027777910232544 +USB,1987-01-07,2.1111109256744385 +USB,1987-01-08,2.222222089767456 +USB,1987-01-09,2.430556058883667 +USB,1987-01-12,2.305556058883667 +USB,1987-01-13,2.319443941116333 +USB,1987-01-14,2.277777910232544 +USB,1987-01-15,2.2916669845581055 +USB,1987-01-16,2.2916669845581055 +USB,1987-01-19,2.277777910232544 +USB,1987-01-20,2.2083330154418945 +USB,1987-01-21,2.222222089767456 +USB,1987-01-22,2.25 +USB,1987-01-23,2.194443941116333 +USB,1987-01-26,2.2083330154418945 +USB,1987-01-27,2.180556058883667 +USB,1987-01-28,2.1388890743255615 +USB,1987-01-29,2.069443941116333 +USB,1987-01-30,2.055556058883667 +USB,1987-02-02,2.0833330154418945 +USB,1987-02-03,2.1458330154418945 +USB,1987-02-04,2.194443941116333 +USB,1987-02-05,2.222222089767456 +USB,1987-02-06,2.180556058883667 +USB,1987-02-09,2.1388890743255615 +USB,1987-02-10,2.0833330154418945 +USB,1987-02-11,2.0833330154418945 +USB,1987-02-12,2.097222089767456 +USB,1987-02-13,2.0416669845581055 +USB,1987-02-17,2.069443941116333 +USB,1987-02-18,2.097222089767456 +USB,1987-02-19,2.1111109256744385 +USB,1987-02-20,2.097222089767456 +USB,1987-02-23,2.125 +USB,1987-02-24,2.097222089767456 +USB,1987-02-25,2.194443941116333 +USB,1987-02-26,2.2083330154418945 +USB,1987-02-27,2.194443941116333 +USB,1987-03-02,2.2083330154418945 +USB,1987-03-03,2.25 +USB,1987-03-04,2.2083330154418945 +USB,1987-03-05,2.2083330154418945 +USB,1987-03-06,2.2083330154418945 +USB,1987-03-09,2.222222089767456 +USB,1987-03-10,2.215277910232544 +USB,1987-03-11,2.222222089767456 +USB,1987-03-12,2.2638890743255615 +USB,1987-03-13,2.2916669845581055 +USB,1987-03-16,2.319443941116333 +USB,1987-03-17,2.347222089767456 +USB,1987-03-18,2.319443941116333 +USB,1987-03-19,2.347222089767456 +USB,1987-03-20,2.319443941116333 +USB,1987-03-23,2.3333330154418945 +USB,1987-03-24,2.347222089767456 +USB,1987-03-25,2.3333330154418945 +USB,1987-03-26,2.3333330154418945 +USB,1987-03-27,2.3333330154418945 +USB,1987-03-30,2.2638890743255615 +USB,1987-03-31,2.277777910232544 +USB,1987-04-01,2.2638890743255615 +USB,1987-04-02,2.3611109256744385 +USB,1987-04-03,2.3611109256744385 +USB,1987-04-06,2.3888890743255615 +USB,1987-04-07,2.3611109256744385 +USB,1987-04-08,2.3333330154418945 +USB,1987-04-09,2.2638890743255615 +USB,1987-04-10,2.2708330154418945 +USB,1987-04-13,2.194443941116333 +USB,1987-04-14,2.1388890743255615 +USB,1987-04-15,2.180556058883667 +USB,1987-04-16,2.194443941116333 +USB,1987-04-20,2.1666669845581055 +USB,1987-04-21,2.1666669845581055 +USB,1987-04-22,2.1666669845581055 +USB,1987-04-23,2.152777910232544 +USB,1987-04-24,2.152777910232544 +USB,1987-04-27,2.1111109256744385 +USB,1987-04-28,2.222222089767456 +USB,1987-04-29,2.2638890743255615 +USB,1987-04-30,2.2638890743255615 +USB,1987-05-01,2.277777910232544 +USB,1987-05-04,2.305556058883667 +USB,1987-05-05,2.2916669845581055 +USB,1987-05-06,2.305556058883667 +USB,1987-05-07,2.2986109256744385 +USB,1987-05-08,2.3333330154418945 +USB,1987-05-11,2.319443941116333 +USB,1987-05-12,2.305556058883667 +USB,1987-05-13,2.2638890743255615 +USB,1987-05-14,2.2638890743255615 +USB,1987-05-15,2.25 +USB,1987-05-18,2.194443941116333 +USB,1987-05-19,2.1666669845581055 +USB,1987-05-20,2.152777910232544 +USB,1987-05-21,2.1111109256744385 +USB,1987-05-22,2.0833330154418945 +USB,1987-05-26,2.1111109256744385 +USB,1987-05-27,2.0833330154418945 +USB,1987-05-28,2.0763890743255615 +USB,1987-05-29,2.097222089767456 +USB,1987-06-01,2.0833330154418945 +USB,1987-06-02,2.118056058883667 +USB,1987-06-03,2.125 +USB,1987-06-04,2.1111109256744385 +USB,1987-06-05,2.1111109256744385 +USB,1987-06-08,2.1111109256744385 +USB,1987-06-09,2.1111109256744385 +USB,1987-06-10,2.1388890743255615 +USB,1987-06-11,2.1666669845581055 +USB,1987-06-12,2.1388890743255615 +USB,1987-06-15,2.180556058883667 +USB,1987-06-16,2.1666669845581055 +USB,1987-06-17,2.1666669845581055 +USB,1987-06-18,2.1875 +USB,1987-06-19,2.1666669845581055 +USB,1987-06-22,2.194443941116333 +USB,1987-06-23,2.1666669845581055 +USB,1987-06-24,2.1666669845581055 +USB,1987-06-25,2.180556058883667 +USB,1987-06-26,2.1666669845581055 +USB,1987-06-29,2.180556058883667 +USB,1987-06-30,2.194443941116333 +USB,1987-07-01,2.1666669845581055 +USB,1987-07-02,2.194443941116333 +USB,1987-07-06,2.194443941116333 +USB,1987-07-07,2.222222089767456 +USB,1987-07-08,2.2361109256744385 +USB,1987-07-09,2.25 +USB,1987-07-10,2.2916669845581055 +USB,1987-07-13,2.305556058883667 +USB,1987-07-14,2.319443941116333 +USB,1987-07-15,2.2916669845581055 +USB,1987-07-16,2.2916669845581055 +USB,1987-07-17,2.305556058883667 +USB,1987-07-20,2.277777910232544 +USB,1987-07-21,2.2638890743255615 +USB,1987-07-22,2.25 +USB,1987-07-23,2.256943941116333 +USB,1987-07-24,2.2916669845581055 +USB,1987-07-27,2.2916669845581055 +USB,1987-07-28,2.2916669845581055 +USB,1987-07-29,2.277777910232544 +USB,1987-07-30,2.2916669845581055 +USB,1987-07-31,2.3541669845581055 +USB,1987-08-03,2.3611109256744385 +USB,1987-08-04,2.347222089767456 +USB,1987-08-05,2.347222089767456 +USB,1987-08-06,2.375 +USB,1987-08-07,2.347222089767456 +USB,1987-08-10,2.375 +USB,1987-08-11,2.409722089767456 +USB,1987-08-12,2.4583330154418945 +USB,1987-08-13,2.5138890743255615 +USB,1987-08-14,2.5138890743255615 +USB,1987-08-17,2.5138890743255615 +USB,1987-08-18,2.527777910232544 +USB,1987-08-19,2.5138890743255615 +USB,1987-08-20,2.5416669845581055 +USB,1987-08-21,2.5416669845581055 +USB,1987-08-24,2.555556058883667 +USB,1987-08-25,2.5416669845581055 +USB,1987-08-26,2.5416669845581055 +USB,1987-08-27,2.527777910232544 +USB,1987-08-28,2.5 +USB,1987-08-31,2.4861109256744385 +USB,1987-09-01,2.4861109256744385 +USB,1987-09-02,2.4583330154418945 +USB,1987-09-03,2.444443941116333 +USB,1987-09-04,2.4166669845581055 +USB,1987-09-08,2.3888890743255615 +USB,1987-09-09,2.3611109256744385 +USB,1987-09-10,2.3611109256744385 +USB,1987-09-11,2.3611109256744385 +USB,1987-09-14,2.375 +USB,1987-09-15,2.4166669845581055 +USB,1987-09-16,2.444443941116333 +USB,1987-09-17,2.4583330154418945 +USB,1987-09-18,2.444443941116333 +USB,1987-09-21,2.5 +USB,1987-09-22,2.5 +USB,1987-09-23,2.597222089767456 +USB,1987-09-24,2.694443941116333 +USB,1987-09-25,2.694443941116333 +USB,1987-09-28,2.680556058883667 +USB,1987-09-29,2.6875 +USB,1987-09-30,2.652777910232544 +USB,1987-10-01,2.694443941116333 +USB,1987-10-02,2.75 +USB,1987-10-05,2.756943941116333 +USB,1987-10-06,2.777777910232544 +USB,1987-10-07,2.7361109256744385 +USB,1987-10-08,2.7013890743255615 +USB,1987-10-09,2.694443941116333 +USB,1987-10-12,2.6111109256744385 +USB,1987-10-13,2.6388890743255615 +USB,1987-10-14,2.5833330154418945 +USB,1987-10-15,2.555556058883667 +USB,1987-10-16,2.5 +USB,1987-10-19,2.3611109256744385 +USB,1987-10-20,2.152777910232544 +USB,1987-10-21,2.180556058883667 +USB,1987-10-22,2.180556058883667 +USB,1987-10-23,2.152777910232544 +USB,1987-10-26,2.0416669845581055 +USB,1987-10-27,1.9583330154418945 +USB,1987-10-28,1.9166669845581055 +USB,1987-10-29,1.881943941116333 +USB,1987-10-30,1.9583330154418945 +USB,1987-11-02,2.027777910232544 +USB,1987-11-03,1.944443941116333 +USB,1987-11-04,1.944443941116333 +USB,1987-11-05,1.9722219705581665 +USB,1987-11-06,2.0138890743255615 +USB,1987-11-09,1.986111044883728 +USB,1987-11-10,1.986111044883728 +USB,1987-11-11,1.9722219705581665 +USB,1987-11-12,2.0138890743255615 +USB,1987-11-13,2.027777910232544 +USB,1987-11-16,2.027777910232544 +USB,1987-11-17,2.0 +USB,1987-11-18,1.9791669845581055 +USB,1987-11-19,1.951388955116272 +USB,1987-11-20,1.986111044883728 +USB,1987-11-23,1.9652780294418335 +USB,1987-11-24,2.034722089767456 +USB,1987-11-25,2.069443941116333 +USB,1987-11-27,2.069443941116333 +USB,1987-11-30,2.0416669845581055 +USB,1987-12-01,2.0208330154418945 +USB,1987-12-02,2.055556058883667 +USB,1987-12-03,2.0486109256744385 +USB,1987-12-04,2.0 +USB,1987-12-07,2.0138890743255615 +USB,1987-12-08,2.027777910232544 +USB,1987-12-09,2.0416669845581055 +USB,1987-12-10,2.0138890743255615 +USB,1987-12-11,2.0138890743255615 +USB,1987-12-14,2.0208330154418945 +USB,1987-12-15,2.0208330154418945 +USB,1987-12-16,2.0208330154418945 +USB,1987-12-17,2.0416669845581055 +USB,1987-12-18,2.1388890743255615 +USB,1987-12-21,2.152777910232544 +USB,1987-12-22,2.180556058883667 +USB,1987-12-23,2.180556058883667 +USB,1987-12-24,2.194443941116333 +USB,1987-12-28,2.1111109256744385 +USB,1987-12-29,2.118056058883667 +USB,1987-12-30,2.1111109256744385 +USB,1987-12-31,2.125 +USB,1988-01-04,2.125 +USB,1988-01-05,2.1111109256744385 +USB,1988-01-06,2.0833330154418945 +USB,1988-01-07,2.097222089767456 +USB,1988-01-08,2.027777910232544 +USB,1988-01-11,2.027777910232544 +USB,1988-01-12,2.006943941116333 +USB,1988-01-13,1.986111044883728 +USB,1988-01-14,1.9722219705581665 +USB,1988-01-15,2.055556058883667 +USB,1988-01-18,2.027777910232544 +USB,1988-01-19,2.0833330154418945 +USB,1988-01-20,2.055556058883667 +USB,1988-01-21,2.0138890743255615 +USB,1988-01-22,2.069443941116333 +USB,1988-01-25,2.069443941116333 +USB,1988-01-26,2.027777910232544 +USB,1988-01-27,2.027777910232544 +USB,1988-01-28,2.027777910232544 +USB,1988-01-29,2.055556058883667 +USB,1988-02-01,2.0416669845581055 +USB,1988-02-02,2.069443941116333 +USB,1988-02-03,2.0416669845581055 +USB,1988-02-04,2.0138890743255615 +USB,1988-02-05,2.0416669845581055 +USB,1988-02-08,2.055556058883667 +USB,1988-02-09,2.0416669845581055 +USB,1988-02-10,2.027777910232544 +USB,1988-02-11,2.055556058883667 +USB,1988-02-12,2.055556058883667 +USB,1988-02-16,2.069443941116333 +USB,1988-02-17,2.027777910232544 +USB,1988-02-18,2.0416669845581055 +USB,1988-02-19,2.0138890743255615 +USB,1988-02-22,2.055556058883667 +USB,1988-02-23,2.0833330154418945 +USB,1988-02-24,2.0833330154418945 +USB,1988-02-25,2.055556058883667 +USB,1988-02-26,2.055556058883667 +USB,1988-02-29,2.069443941116333 +USB,1988-03-01,2.097222089767456 +USB,1988-03-02,2.1111109256744385 +USB,1988-03-03,2.1666669845581055 +USB,1988-03-04,2.277777910232544 +USB,1988-03-07,2.319443941116333 +USB,1988-03-08,2.3611109256744385 +USB,1988-03-09,2.402777910232544 +USB,1988-03-10,2.402777910232544 +USB,1988-03-11,2.3611109256744385 +USB,1988-03-14,2.305556058883667 +USB,1988-03-15,2.3333330154418945 +USB,1988-03-16,2.2986109256744385 +USB,1988-03-17,2.305556058883667 +USB,1988-03-18,2.3611109256744385 +USB,1988-03-21,2.3333330154418945 +USB,1988-03-22,2.3333330154418945 +USB,1988-03-23,2.319443941116333 +USB,1988-03-24,2.305556058883667 +USB,1988-03-25,2.2916669845581055 +USB,1988-03-28,2.25 +USB,1988-03-29,2.2361109256744385 +USB,1988-03-30,2.222222089767456 +USB,1988-03-31,2.25 +USB,1988-04-04,2.2361109256744385 +USB,1988-04-05,2.2361109256744385 +USB,1988-04-06,2.2638890743255615 +USB,1988-04-07,2.277777910232544 +USB,1988-04-08,2.25 +USB,1988-04-11,2.25 +USB,1988-04-12,2.2361109256744385 +USB,1988-04-13,2.2083330154418945 +USB,1988-04-14,2.1666669845581055 +USB,1988-04-15,2.1111109256744385 +USB,1988-04-18,2.1388890743255615 +USB,1988-04-19,2.125 +USB,1988-04-20,2.131943941116333 +USB,1988-04-21,2.1666669845581055 +USB,1988-04-22,2.131943941116333 +USB,1988-04-25,2.125 +USB,1988-04-26,2.1666669845581055 +USB,1988-04-27,2.1111109256744385 +USB,1988-04-28,2.152777910232544 +USB,1988-04-29,2.1388890743255615 +USB,1988-05-02,2.1388890743255615 +USB,1988-05-03,2.2638890743255615 +USB,1988-05-04,2.2916669845581055 +USB,1988-05-05,2.2916669845581055 +USB,1988-05-06,2.277777910232544 +USB,1988-05-09,2.305556058883667 +USB,1988-05-10,2.2916669845581055 +USB,1988-05-11,2.277777910232544 +USB,1988-05-12,2.2638890743255615 +USB,1988-05-13,2.2638890743255615 +USB,1988-05-16,2.2638890743255615 +USB,1988-05-17,2.2638890743255615 +USB,1988-05-18,2.222222089767456 +USB,1988-05-19,2.25 +USB,1988-05-20,2.25 +USB,1988-05-23,2.25 +USB,1988-05-24,2.2361109256744385 +USB,1988-05-25,2.277777910232544 +USB,1988-05-26,2.2708330154418945 +USB,1988-05-27,2.2708330154418945 +USB,1988-05-31,2.305556058883667 +USB,1988-06-01,2.319443941116333 +USB,1988-06-02,2.2916669845581055 +USB,1988-06-03,2.2916669845581055 +USB,1988-06-06,2.305556058883667 +USB,1988-06-07,2.2916669845581055 +USB,1988-06-08,2.305556058883667 +USB,1988-06-09,2.347222089767456 +USB,1988-06-10,2.347222089767456 +USB,1988-06-13,2.3611109256744385 +USB,1988-06-14,2.347222089767456 +USB,1988-06-15,2.347222089767456 +USB,1988-06-16,2.3611109256744385 +USB,1988-06-17,2.3611109256744385 +USB,1988-06-20,2.3611109256744385 +USB,1988-06-21,2.347222089767456 +USB,1988-06-22,2.3611109256744385 +USB,1988-06-23,2.3611109256744385 +USB,1988-06-24,2.3611109256744385 +USB,1988-06-27,2.3333330154418945 +USB,1988-06-28,2.277777910232544 +USB,1988-06-29,2.277777910232544 +USB,1988-06-30,2.305556058883667 +USB,1988-07-01,2.2708330154418945 +USB,1988-07-05,2.2638890743255615 +USB,1988-07-06,2.2638890743255615 +USB,1988-07-07,2.277777910232544 +USB,1988-07-08,2.2638890743255615 +USB,1988-07-11,2.2638890743255615 +USB,1988-07-12,2.2361109256744385 +USB,1988-07-13,2.25 +USB,1988-07-14,2.194443941116333 +USB,1988-07-15,2.194443941116333 +USB,1988-07-18,2.194443941116333 +USB,1988-07-19,2.2013890743255615 +USB,1988-07-20,2.180556058883667 +USB,1988-07-21,2.194443941116333 +USB,1988-07-22,2.180556058883667 +USB,1988-07-25,2.222222089767456 +USB,1988-07-26,2.194443941116333 +USB,1988-07-27,2.2083330154418945 +USB,1988-07-28,2.2291669845581055 +USB,1988-07-29,2.2361109256744385 +USB,1988-08-01,2.2638890743255615 +USB,1988-08-02,2.25 +USB,1988-08-03,2.2916669845581055 +USB,1988-08-04,2.277777910232544 +USB,1988-08-05,2.305556058883667 +USB,1988-08-08,2.305556058883667 +USB,1988-08-09,2.305556058883667 +USB,1988-08-10,2.305556058883667 +USB,1988-08-11,2.2638890743255615 +USB,1988-08-12,2.277777910232544 +USB,1988-08-15,2.2708330154418945 +USB,1988-08-16,2.2916669845581055 +USB,1988-08-17,2.277777910232544 +USB,1988-08-18,2.277777910232544 +USB,1988-08-19,2.2916669845581055 +USB,1988-08-22,2.2638890743255615 +USB,1988-08-23,2.25 +USB,1988-08-24,2.2638890743255615 +USB,1988-08-25,2.2638890743255615 +USB,1988-08-26,2.2638890743255615 +USB,1988-08-29,2.25 +USB,1988-08-30,2.25 +USB,1988-08-31,2.2638890743255615 +USB,1988-09-01,2.25 +USB,1988-09-02,2.25 +USB,1988-09-06,2.25 +USB,1988-09-07,2.25 +USB,1988-09-08,2.2361109256744385 +USB,1988-09-09,2.2361109256744385 +USB,1988-09-12,2.2638890743255615 +USB,1988-09-13,2.194443941116333 +USB,1988-09-14,2.180556058883667 +USB,1988-09-15,2.159722089767456 +USB,1988-09-16,2.1666669845581055 +USB,1988-09-19,2.1388890743255615 +USB,1988-09-20,2.131943941116333 +USB,1988-09-21,2.097222089767456 +USB,1988-09-22,2.097222089767456 +USB,1988-09-23,2.0833330154418945 +USB,1988-09-26,2.069443941116333 +USB,1988-09-27,2.069443941116333 +USB,1988-09-28,2.069443941116333 +USB,1988-09-29,2.0833330154418945 +USB,1988-09-30,2.0833330154418945 +USB,1988-10-03,2.0416669845581055 +USB,1988-10-04,2.055556058883667 +USB,1988-10-05,2.0416669845581055 +USB,1988-10-06,2.2083330154418945 +USB,1988-10-07,2.305556058883667 +USB,1988-10-10,2.277777910232544 +USB,1988-10-11,2.277777910232544 +USB,1988-10-12,2.2638890743255615 +USB,1988-10-13,2.25 +USB,1988-10-14,2.2083330154418945 +USB,1988-10-17,2.2083330154418945 +USB,1988-10-18,2.2083330154418945 +USB,1988-10-19,2.2083330154418945 +USB,1988-10-20,2.222222089767456 +USB,1988-10-21,2.222222089767456 +USB,1988-10-24,2.222222089767456 +USB,1988-10-25,2.222222089767456 +USB,1988-10-26,2.2361109256744385 +USB,1988-10-27,2.2083330154418945 +USB,1988-10-28,2.2291669845581055 +USB,1988-10-31,2.2083330154418945 +USB,1988-11-01,2.222222089767456 +USB,1988-11-02,2.2083330154418945 +USB,1988-11-03,2.222222089767456 +USB,1988-11-04,2.194443941116333 +USB,1988-11-07,2.194443941116333 +USB,1988-11-08,2.1666669845581055 +USB,1988-11-09,2.2083330154418945 +USB,1988-11-10,2.2083330154418945 +USB,1988-11-11,2.180556058883667 +USB,1988-11-14,2.152777910232544 +USB,1988-11-15,2.194443941116333 +USB,1988-11-16,2.152777910232544 +USB,1988-11-17,2.1666669845581055 +USB,1988-11-18,2.1666669845581055 +USB,1988-11-21,2.194443941116333 +USB,1988-11-22,2.180556058883667 +USB,1988-11-23,2.222222089767456 +USB,1988-11-25,2.215277910232544 +USB,1988-11-28,2.222222089767456 +USB,1988-11-29,2.2083330154418945 +USB,1988-11-30,2.2083330154418945 +USB,1988-12-01,2.215277910232544 +USB,1988-12-02,2.2013890743255615 +USB,1988-12-05,2.194443941116333 +USB,1988-12-06,2.222222089767456 +USB,1988-12-07,2.194443941116333 +USB,1988-12-08,2.194443941116333 +USB,1988-12-09,2.2083330154418945 +USB,1988-12-12,2.2013890743255615 +USB,1988-12-13,2.194443941116333 +USB,1988-12-14,2.2013890743255615 +USB,1988-12-15,2.222222089767456 +USB,1988-12-16,2.222222089767456 +USB,1988-12-19,2.180556058883667 +USB,1988-12-20,2.1388890743255615 +USB,1988-12-21,2.125 +USB,1988-12-22,2.1458330154418945 +USB,1988-12-23,2.1388890743255615 +USB,1988-12-27,2.1388890743255615 +USB,1988-12-28,2.0833330154418945 +USB,1988-12-29,2.0833330154418945 +USB,1988-12-30,2.097222089767456 +USB,1989-01-03,2.0833330154418945 +USB,1989-01-04,2.097222089767456 +USB,1989-01-05,2.0833330154418945 +USB,1989-01-06,2.097222089767456 +USB,1989-01-09,2.0833330154418945 +USB,1989-01-10,2.0833330154418945 +USB,1989-01-11,2.0833330154418945 +USB,1989-01-12,2.1111109256744385 +USB,1989-01-13,2.0833330154418945 +USB,1989-01-16,2.125 +USB,1989-01-17,2.1388890743255615 +USB,1989-01-18,2.152777910232544 +USB,1989-01-19,2.1666669845581055 +USB,1989-01-20,2.152777910232544 +USB,1989-01-23,2.152777910232544 +USB,1989-01-24,2.1388890743255615 +USB,1989-01-25,2.1388890743255615 +USB,1989-01-26,2.1388890743255615 +USB,1989-01-27,2.1388890743255615 +USB,1989-01-30,2.1388890743255615 +USB,1989-01-31,2.1388890743255615 +USB,1989-02-01,2.1666669845581055 +USB,1989-02-02,2.1388890743255615 +USB,1989-02-03,2.1666669845581055 +USB,1989-02-06,2.1388890743255615 +USB,1989-02-07,2.180556058883667 +USB,1989-02-08,2.2083330154418945 +USB,1989-02-09,2.180556058883667 +USB,1989-02-10,2.1666669845581055 +USB,1989-02-13,2.152777910232544 +USB,1989-02-14,2.125 +USB,1989-02-15,2.152777910232544 +USB,1989-02-16,2.152777910232544 +USB,1989-02-17,2.152777910232544 +USB,1989-02-21,2.152777910232544 +USB,1989-02-22,2.125 +USB,1989-02-23,2.125 +USB,1989-02-24,2.125 +USB,1989-02-27,2.125 +USB,1989-02-28,2.1111109256744385 +USB,1989-03-01,2.1388890743255615 +USB,1989-03-02,2.125 +USB,1989-03-03,2.125 +USB,1989-03-06,2.125 +USB,1989-03-07,2.125 +USB,1989-03-08,2.131943941116333 +USB,1989-03-09,2.180556058883667 +USB,1989-03-10,2.2083330154418945 +USB,1989-03-13,2.222222089767456 +USB,1989-03-14,2.2361109256744385 +USB,1989-03-15,2.2083330154418945 +USB,1989-03-16,2.2083330154418945 +USB,1989-03-17,2.1388890743255615 +USB,1989-03-20,2.131943941116333 +USB,1989-03-21,2.180556058883667 +USB,1989-03-22,2.180556058883667 +USB,1989-03-23,2.2361109256744385 +USB,1989-03-27,2.222222089767456 +USB,1989-03-28,2.2361109256744385 +USB,1989-03-29,2.25 +USB,1989-03-30,2.2638890743255615 +USB,1989-03-31,2.284722089767456 +USB,1989-04-03,2.25 +USB,1989-04-04,2.2361109256744385 +USB,1989-04-05,2.2083330154418945 +USB,1989-04-06,2.1666669845581055 +USB,1989-04-07,2.152777910232544 +USB,1989-04-10,2.1388890743255615 +USB,1989-04-11,2.152777910232544 +USB,1989-04-12,2.1666669845581055 +USB,1989-04-13,2.125 +USB,1989-04-14,2.1388890743255615 +USB,1989-04-17,2.194443941116333 +USB,1989-04-18,2.25 +USB,1989-04-19,2.25 +USB,1989-04-20,2.222222089767456 +USB,1989-04-21,2.222222089767456 +USB,1989-04-24,2.194443941116333 +USB,1989-04-25,2.222222089767456 +USB,1989-04-26,2.194443941116333 +USB,1989-04-27,2.194443941116333 +USB,1989-04-28,2.2361109256744385 +USB,1989-05-01,2.25 +USB,1989-05-02,2.305556058883667 +USB,1989-05-03,2.25 +USB,1989-05-04,2.25 +USB,1989-05-05,2.25 +USB,1989-05-08,2.2083330154418945 +USB,1989-05-09,2.222222089767456 +USB,1989-05-10,2.222222089767456 +USB,1989-05-11,2.222222089767456 +USB,1989-05-12,2.222222089767456 +USB,1989-05-15,2.277777910232544 +USB,1989-05-16,2.222222089767456 +USB,1989-05-17,2.3888890743255615 +USB,1989-05-18,2.4166669845581055 +USB,1989-05-19,2.3888890743255615 +USB,1989-05-22,2.3333330154418945 +USB,1989-05-23,2.3333330154418945 +USB,1989-05-24,2.3333330154418945 +USB,1989-05-25,2.3333330154418945 +USB,1989-05-26,2.3333330154418945 +USB,1989-05-30,2.3333330154418945 +USB,1989-05-31,2.305556058883667 +USB,1989-06-01,2.3333330154418945 +USB,1989-06-02,2.3333330154418945 +USB,1989-06-05,2.3333330154418945 +USB,1989-06-06,2.3333330154418945 +USB,1989-06-07,2.3888890743255615 +USB,1989-06-08,2.5833330154418945 +USB,1989-06-09,2.555556058883667 +USB,1989-06-12,2.527777910232544 +USB,1989-06-13,2.444443941116333 +USB,1989-06-14,2.555556058883667 +USB,1989-06-15,2.527777910232544 +USB,1989-06-16,2.5 +USB,1989-06-19,2.5 +USB,1989-06-20,2.527777910232544 +USB,1989-06-21,2.555556058883667 +USB,1989-06-22,2.5416669845581055 +USB,1989-06-23,2.569443941116333 +USB,1989-06-26,2.527777910232544 +USB,1989-06-27,2.555556058883667 +USB,1989-06-28,2.555556058883667 +USB,1989-06-29,2.5 +USB,1989-06-30,2.472222089767456 +USB,1989-07-03,2.5 +USB,1989-07-05,2.444443941116333 +USB,1989-07-06,2.4583330154418945 +USB,1989-07-07,2.472222089767456 +USB,1989-07-10,2.5 +USB,1989-07-11,2.444443941116333 +USB,1989-07-12,2.444443941116333 +USB,1989-07-13,2.444443941116333 +USB,1989-07-14,2.3611109256744385 +USB,1989-07-17,2.4166669845581055 +USB,1989-07-18,2.4166669845581055 +USB,1989-07-19,2.3888890743255615 +USB,1989-07-20,2.472222089767456 +USB,1989-07-21,2.4583330154418945 +USB,1989-07-24,2.5 +USB,1989-07-25,2.527777910232544 +USB,1989-07-26,2.527777910232544 +USB,1989-07-27,2.527777910232544 +USB,1989-07-28,2.5 +USB,1989-07-31,2.5 +USB,1989-08-01,2.555556058883667 +USB,1989-08-02,2.527777910232544 +USB,1989-08-03,2.555556058883667 +USB,1989-08-04,2.555556058883667 +USB,1989-08-07,2.555556058883667 +USB,1989-08-08,2.6666669845581055 +USB,1989-08-09,2.722222089767456 +USB,1989-08-10,2.8333330154418945 +USB,1989-08-11,2.722222089767456 +USB,1989-08-14,2.694443941116333 +USB,1989-08-15,2.722222089767456 +USB,1989-08-16,2.75 +USB,1989-08-17,2.75 +USB,1989-08-18,2.777777910232544 +USB,1989-08-21,2.777777910232544 +USB,1989-08-22,2.805556058883667 +USB,1989-08-23,2.972222089767456 +USB,1989-08-24,2.930556058883667 +USB,1989-08-25,2.8888890743255615 +USB,1989-08-28,2.8888890743255615 +USB,1989-08-29,2.8333330154418945 +USB,1989-08-30,2.805556058883667 +USB,1989-08-31,2.8333330154418945 +USB,1989-09-01,2.8333330154418945 +USB,1989-09-05,2.8333330154418945 +USB,1989-09-06,2.8611109256744385 +USB,1989-09-07,2.8333330154418945 +USB,1989-09-08,2.9166669845581055 +USB,1989-09-11,2.8888890743255615 +USB,1989-09-12,2.8888890743255615 +USB,1989-09-13,2.8611109256744385 +USB,1989-09-14,2.777777910232544 +USB,1989-09-15,2.6666669845581055 +USB,1989-09-18,2.75 +USB,1989-09-19,2.722222089767456 +USB,1989-09-20,2.75 +USB,1989-09-21,2.722222089767456 +USB,1989-09-22,2.694443941116333 +USB,1989-09-25,2.6666669845581055 +USB,1989-09-26,2.6666669845581055 +USB,1989-09-27,2.7083330154418945 +USB,1989-09-28,2.722222089767456 +USB,1989-09-29,2.722222089767456 +USB,1989-10-02,2.722222089767456 +USB,1989-10-03,2.777777910232544 +USB,1989-10-04,2.722222089767456 +USB,1989-10-05,2.722222089767456 +USB,1989-10-06,2.777777910232544 +USB,1989-10-09,2.8333330154418945 +USB,1989-10-10,2.805556058883667 +USB,1989-10-11,2.7638890743255615 +USB,1989-10-12,2.722222089767456 +USB,1989-10-13,2.5833330154418945 +USB,1989-10-16,2.555556058883667 +USB,1989-10-17,2.569443941116333 +USB,1989-10-18,2.527777910232544 +USB,1989-10-19,2.6388890743255615 +USB,1989-10-20,2.5833330154418945 +USB,1989-10-23,2.597222089767456 +USB,1989-10-24,2.527777910232544 +USB,1989-10-25,2.5833330154418945 +USB,1989-10-26,2.527777910232544 +USB,1989-10-27,2.555556058883667 +USB,1989-10-30,2.555556058883667 +USB,1989-10-31,2.5416669845581055 +USB,1989-11-01,2.555556058883667 +USB,1989-11-02,2.527777910232544 +USB,1989-11-03,2.4861109256744385 +USB,1989-11-06,2.472222089767456 +USB,1989-11-07,2.444443941116333 +USB,1989-11-08,2.444443941116333 +USB,1989-11-09,2.4166669845581055 +USB,1989-11-10,2.4166669845581055 +USB,1989-11-13,2.444443941116333 +USB,1989-11-14,2.3333330154418945 +USB,1989-11-15,2.3611109256744385 +USB,1989-11-16,2.305556058883667 +USB,1989-11-17,2.4166669845581055 +USB,1989-11-20,2.4166669845581055 +USB,1989-11-21,2.3611109256744385 +USB,1989-11-22,2.3888890743255615 +USB,1989-11-24,2.3611109256744385 +USB,1989-11-27,2.3888890743255615 +USB,1989-11-28,2.3611109256744385 +USB,1989-11-29,2.3333330154418945 +USB,1989-11-30,2.3611109256744385 +USB,1989-12-01,2.305556058883667 +USB,1989-12-04,2.305556058883667 +USB,1989-12-05,2.305556058883667 +USB,1989-12-06,2.277777910232544 +USB,1989-12-07,2.277777910232544 +USB,1989-12-08,2.277777910232544 +USB,1989-12-11,2.305556058883667 +USB,1989-12-12,2.305556058883667 +USB,1989-12-13,2.305556058883667 +USB,1989-12-14,2.3611109256744385 +USB,1989-12-15,2.305556058883667 +USB,1989-12-18,2.305556058883667 +USB,1989-12-19,2.277777910232544 +USB,1989-12-20,2.319443941116333 +USB,1989-12-21,2.3333330154418945 +USB,1989-12-22,2.347222089767456 +USB,1989-12-26,2.3611109256744385 +USB,1989-12-27,2.402777910232544 +USB,1989-12-28,2.3611109256744385 +USB,1989-12-29,2.444443941116333 +USB,1990-01-02,2.444443941116333 +USB,1990-01-03,2.472222089767456 +USB,1990-01-04,2.3611109256744385 +USB,1990-01-05,2.3333330154418945 +USB,1990-01-08,2.25 +USB,1990-01-09,2.3333330154418945 +USB,1990-01-10,2.222222089767456 +USB,1990-01-11,2.222222089767456 +USB,1990-01-12,2.222222089767456 +USB,1990-01-15,2.222222089767456 +USB,1990-01-16,2.25 +USB,1990-01-17,2.277777910232544 +USB,1990-01-18,2.222222089767456 +USB,1990-01-19,2.305556058883667 +USB,1990-01-22,2.25 +USB,1990-01-23,2.2083330154418945 +USB,1990-01-24,2.194443941116333 +USB,1990-01-25,2.1388890743255615 +USB,1990-01-26,2.1666669845581055 +USB,1990-01-29,2.1388890743255615 +USB,1990-01-30,2.1111109256744385 +USB,1990-01-31,2.1111109256744385 +USB,1990-02-01,2.125 +USB,1990-02-02,2.1111109256744385 +USB,1990-02-05,2.1111109256744385 +USB,1990-02-06,2.097222089767456 +USB,1990-02-07,2.0833330154418945 +USB,1990-02-08,2.1111109256744385 +USB,1990-02-09,2.055556058883667 +USB,1990-02-12,2.1111109256744385 +USB,1990-02-13,2.069443941116333 +USB,1990-02-14,2.0833330154418945 +USB,1990-02-15,2.1388890743255615 +USB,1990-02-16,2.1388890743255615 +USB,1990-02-20,2.055556058883667 +USB,1990-02-21,2.0833330154418945 +USB,1990-02-22,2.1111109256744385 +USB,1990-02-23,2.0833330154418945 +USB,1990-02-26,2.0416669845581055 +USB,1990-02-27,2.1111109256744385 +USB,1990-02-28,2.1111109256744385 +USB,1990-03-01,2.0833330154418945 +USB,1990-03-02,2.125 +USB,1990-03-05,2.1111109256744385 +USB,1990-03-06,2.1111109256744385 +USB,1990-03-07,2.0833330154418945 +USB,1990-03-08,2.1111109256744385 +USB,1990-03-09,2.0833330154418945 +USB,1990-03-12,2.1111109256744385 +USB,1990-03-13,2.1111109256744385 +USB,1990-03-14,2.1111109256744385 +USB,1990-03-15,2.1111109256744385 +USB,1990-03-16,2.1111109256744385 +USB,1990-03-19,2.0833330154418945 +USB,1990-03-20,2.0833330154418945 +USB,1990-03-21,2.069443941116333 +USB,1990-03-22,2.069443941116333 +USB,1990-03-23,2.1111109256744385 +USB,1990-03-26,2.1111109256744385 +USB,1990-03-27,2.1111109256744385 +USB,1990-03-28,2.125 +USB,1990-03-29,2.1111109256744385 +USB,1990-03-30,2.1388890743255615 +USB,1990-04-02,2.055556058883667 +USB,1990-04-03,2.1111109256744385 +USB,1990-04-04,2.055556058883667 +USB,1990-04-05,2.055556058883667 +USB,1990-04-06,2.027777910232544 +USB,1990-04-09,2.069443941116333 +USB,1990-04-10,2.1111109256744385 +USB,1990-04-11,2.1111109256744385 +USB,1990-04-12,2.1666669845581055 +USB,1990-04-16,2.2638890743255615 +USB,1990-04-17,2.305556058883667 +USB,1990-04-18,2.277777910232544 +USB,1990-04-19,2.25 +USB,1990-04-20,2.194443941116333 +USB,1990-04-23,2.1666669845581055 +USB,1990-04-24,2.1666669845581055 +USB,1990-04-25,2.2361109256744385 +USB,1990-04-26,2.25 +USB,1990-04-27,2.25 +USB,1990-04-30,2.222222089767456 +USB,1990-05-01,2.25 +USB,1990-05-02,2.25 +USB,1990-05-03,2.25 +USB,1990-05-04,2.277777910232544 +USB,1990-05-07,2.25 +USB,1990-05-08,2.25 +USB,1990-05-09,2.2361109256744385 +USB,1990-05-10,2.25 +USB,1990-05-11,2.277777910232544 +USB,1990-05-14,2.305556058883667 +USB,1990-05-15,2.319443941116333 +USB,1990-05-16,2.277777910232544 +USB,1990-05-17,2.305556058883667 +USB,1990-05-18,2.3333330154418945 +USB,1990-05-21,2.305556058883667 +USB,1990-05-22,2.2916669845581055 +USB,1990-05-23,2.2916669845581055 +USB,1990-05-24,2.305556058883667 +USB,1990-05-25,2.305556058883667 +USB,1990-05-29,2.2916669845581055 +USB,1990-05-30,2.277777910232544 +USB,1990-05-31,2.277777910232544 +USB,1990-06-01,2.305556058883667 +USB,1990-06-04,2.25 +USB,1990-06-05,2.3611109256744385 +USB,1990-06-06,2.3611109256744385 +USB,1990-06-07,2.3611109256744385 +USB,1990-06-08,2.3888890743255615 +USB,1990-06-11,2.3888890743255615 +USB,1990-06-12,2.3611109256744385 +USB,1990-06-13,2.3611109256744385 +USB,1990-06-14,2.3888890743255615 +USB,1990-06-15,2.4166669845581055 +USB,1990-06-18,2.375 +USB,1990-06-19,2.375 +USB,1990-06-20,2.3888890743255615 +USB,1990-06-21,2.527777910232544 +USB,1990-06-22,2.597222089767456 +USB,1990-06-25,2.472222089767456 +USB,1990-06-26,2.472222089767456 +USB,1990-06-27,2.444443941116333 +USB,1990-06-28,2.444443941116333 +USB,1990-06-29,2.444443941116333 +USB,1990-07-02,2.4166669845581055 +USB,1990-07-03,2.305556058883667 +USB,1990-07-05,2.194443941116333 +USB,1990-07-06,2.1666669845581055 +USB,1990-07-09,2.194443941116333 +USB,1990-07-10,2.194443941116333 +USB,1990-07-11,2.222222089767456 +USB,1990-07-12,2.2361109256744385 +USB,1990-07-13,2.25 +USB,1990-07-16,2.222222089767456 +USB,1990-07-17,2.1666669845581055 +USB,1990-07-18,2.1666669845581055 +USB,1990-07-19,2.1388890743255615 +USB,1990-07-20,2.0833330154418945 +USB,1990-07-23,2.0833330154418945 +USB,1990-07-24,2.1388890743255615 +USB,1990-07-25,2.1666669845581055 +USB,1990-07-26,2.1388890743255615 +USB,1990-07-27,2.1388890743255615 +USB,1990-07-30,2.1111109256744385 +USB,1990-07-31,2.055556058883667 +USB,1990-08-01,2.027777910232544 +USB,1990-08-02,2.0 +USB,1990-08-03,2.027777910232544 +USB,1990-08-06,2.027777910232544 +USB,1990-08-07,2.0 +USB,1990-08-08,2.0 +USB,1990-08-09,1.9722219705581665 +USB,1990-08-10,1.986111044883728 +USB,1990-08-13,1.986111044883728 +USB,1990-08-14,2.0 +USB,1990-08-15,1.9722219705581665 +USB,1990-08-16,1.944443941116333 +USB,1990-08-17,1.9722219705581665 +USB,1990-08-20,1.9166669845581055 +USB,1990-08-21,1.9166669845581055 +USB,1990-08-22,1.861111044883728 +USB,1990-08-23,1.8333330154418945 +USB,1990-08-24,1.888888955116272 +USB,1990-08-27,1.9166669845581055 +USB,1990-08-28,1.9722219705581665 +USB,1990-08-29,2.027777910232544 +USB,1990-08-30,2.0833330154418945 +USB,1990-08-31,2.0833330154418945 +USB,1990-09-04,2.0416669845581055 +USB,1990-09-05,2.1111109256744385 +USB,1990-09-06,2.1388890743255615 +USB,1990-09-07,2.1388890743255615 +USB,1990-09-10,2.1111109256744385 +USB,1990-09-11,2.1388890743255615 +USB,1990-09-12,2.1111109256744385 +USB,1990-09-13,2.1111109256744385 +USB,1990-09-14,2.055556058883667 +USB,1990-09-17,1.9722219705581665 +USB,1990-09-18,1.9722219705581665 +USB,1990-09-19,1.888888955116272 +USB,1990-09-20,1.8333330154418945 +USB,1990-09-21,1.888888955116272 +USB,1990-09-24,1.805556058883667 +USB,1990-09-25,1.7777780294418335 +USB,1990-09-26,1.7777780294418335 +USB,1990-09-27,1.7777780294418335 +USB,1990-09-28,1.7777780294418335 +USB,1990-10-01,1.8333330154418945 +USB,1990-10-02,1.9166669845581055 +USB,1990-10-03,1.861111044883728 +USB,1990-10-04,1.888888955116272 +USB,1990-10-05,1.8333330154418945 +USB,1990-10-08,1.8333330154418945 +USB,1990-10-09,1.805556058883667 +USB,1990-10-10,1.7222219705581665 +USB,1990-10-11,1.6666669845581055 +USB,1990-10-12,1.7222219705581665 +USB,1990-10-15,1.805556058883667 +USB,1990-10-16,1.8333330154418945 +USB,1990-10-17,1.805556058883667 +USB,1990-10-18,1.875 +USB,1990-10-19,1.805556058883667 +USB,1990-10-22,1.805556058883667 +USB,1990-10-23,1.7777780294418335 +USB,1990-10-24,1.8333330154418945 +USB,1990-10-25,1.805556058883667 +USB,1990-10-26,1.7777780294418335 +USB,1990-10-29,1.763888955116272 +USB,1990-10-30,1.805556058883667 +USB,1990-10-31,1.7777780294418335 +USB,1990-11-01,1.75 +USB,1990-11-02,1.75 +USB,1990-11-05,1.6666669845581055 +USB,1990-11-06,1.7222219705581665 +USB,1990-11-07,1.694443941116333 +USB,1990-11-08,1.7222219705581665 +USB,1990-11-09,1.7083330154418945 +USB,1990-11-12,1.75 +USB,1990-11-13,1.763888955116272 +USB,1990-11-14,1.75 +USB,1990-11-15,1.75 +USB,1990-11-16,1.694443941116333 +USB,1990-11-19,1.7222219705581665 +USB,1990-11-20,1.694443941116333 +USB,1990-11-21,1.7222219705581665 +USB,1990-11-23,1.7222219705581665 +USB,1990-11-26,1.694443941116333 +USB,1990-11-27,1.638888955116272 +USB,1990-11-28,1.6666669845581055 +USB,1990-11-29,1.6666669845581055 +USB,1990-11-30,1.694443941116333 +USB,1990-12-03,1.7222219705581665 +USB,1990-12-04,1.7222219705581665 +USB,1990-12-05,1.875 +USB,1990-12-06,1.888888955116272 +USB,1990-12-07,1.888888955116272 +USB,1990-12-10,1.861111044883728 +USB,1990-12-11,1.861111044883728 +USB,1990-12-12,1.930556058883667 +USB,1990-12-13,1.9583330154418945 +USB,1990-12-14,1.9166669845581055 +USB,1990-12-17,1.888888955116272 +USB,1990-12-18,1.875 +USB,1990-12-19,1.888888955116272 +USB,1990-12-20,1.888888955116272 +USB,1990-12-21,1.888888955116272 +USB,1990-12-24,1.861111044883728 +USB,1990-12-26,1.861111044883728 +USB,1990-12-27,1.861111044883728 +USB,1990-12-28,1.861111044883728 +USB,1990-12-31,1.861111044883728 +USB,1991-01-02,1.861111044883728 +USB,1991-01-03,1.888888955116272 +USB,1991-01-04,1.861111044883728 +USB,1991-01-07,1.861111044883728 +USB,1991-01-08,1.8333330154418945 +USB,1991-01-09,1.7222219705581665 +USB,1991-01-10,1.7222219705581665 +USB,1991-01-11,1.805556058883667 +USB,1991-01-14,1.75 +USB,1991-01-15,1.763888955116272 +USB,1991-01-16,1.819443941116333 +USB,1991-01-17,1.944443941116333 +USB,1991-01-18,1.861111044883728 +USB,1991-01-21,1.888888955116272 +USB,1991-01-22,1.888888955116272 +USB,1991-01-23,1.888888955116272 +USB,1991-01-24,1.944443941116333 +USB,1991-01-25,1.888888955116272 +USB,1991-01-28,1.888888955116272 +USB,1991-01-29,1.9166669845581055 +USB,1991-01-30,1.9166669845581055 +USB,1991-01-31,1.9722219705581665 +USB,1991-02-01,1.9166669845581055 +USB,1991-02-04,1.944443941116333 +USB,1991-02-05,2.0 +USB,1991-02-06,2.0833330154418945 +USB,1991-02-07,2.1388890743255615 +USB,1991-02-08,2.1111109256744385 +USB,1991-02-11,2.1111109256744385 +USB,1991-02-12,2.1111109256744385 +USB,1991-02-13,2.1111109256744385 +USB,1991-02-14,2.1666669845581055 +USB,1991-02-15,2.2083330154418945 +USB,1991-02-19,2.2638890743255615 +USB,1991-02-20,2.25 +USB,1991-02-21,2.222222089767456 +USB,1991-02-22,2.305556058883667 +USB,1991-02-25,2.3888890743255615 +USB,1991-02-26,2.4166669845581055 +USB,1991-02-27,2.472222089767456 +USB,1991-02-28,2.6111109256744385 +USB,1991-03-01,2.5833330154418945 +USB,1991-03-04,2.5833330154418945 +USB,1991-03-05,2.555556058883667 +USB,1991-03-06,2.555556058883667 +USB,1991-03-07,2.569443941116333 +USB,1991-03-08,2.5833330154418945 +USB,1991-03-11,2.555556058883667 +USB,1991-03-12,2.555556058883667 +USB,1991-03-13,2.569443941116333 +USB,1991-03-14,2.555556058883667 +USB,1991-03-15,2.5 +USB,1991-03-18,2.4166669845581055 +USB,1991-03-19,2.4166669845581055 +USB,1991-03-20,2.305556058883667 +USB,1991-03-21,2.3888890743255615 +USB,1991-03-22,2.3611109256744385 +USB,1991-03-25,2.305556058883667 +USB,1991-03-26,2.430556058883667 +USB,1991-03-27,2.4166669845581055 +USB,1991-03-28,2.4166669845581055 +USB,1991-04-01,2.3333330154418945 +USB,1991-04-02,2.444443941116333 +USB,1991-04-03,2.430556058883667 +USB,1991-04-04,2.3888890743255615 +USB,1991-04-05,2.3888890743255615 +USB,1991-04-08,2.444443941116333 +USB,1991-04-09,2.4861109256744385 +USB,1991-04-10,2.472222089767456 +USB,1991-04-11,2.527777910232544 +USB,1991-04-12,2.472222089767456 +USB,1991-04-15,2.527777910232544 +USB,1991-04-16,2.472222089767456 +USB,1991-04-17,2.527777910232544 +USB,1991-04-18,2.527777910232544 +USB,1991-04-19,2.527777910232544 +USB,1991-04-22,2.4861109256744385 +USB,1991-04-23,2.472222089767456 +USB,1991-04-24,2.472222089767456 +USB,1991-04-25,2.527777910232544 +USB,1991-04-26,2.472222089767456 +USB,1991-04-29,2.3333330154418945 +USB,1991-04-30,2.3333330154418945 +USB,1991-05-01,2.3333330154418945 +USB,1991-05-02,2.277777910232544 +USB,1991-05-03,2.305556058883667 +USB,1991-05-06,2.3333330154418945 +USB,1991-05-07,2.3333330154418945 +USB,1991-05-08,2.277777910232544 +USB,1991-05-09,2.444443941116333 +USB,1991-05-10,2.444443941116333 +USB,1991-05-13,2.472222089767456 +USB,1991-05-14,2.3888890743255615 +USB,1991-05-15,2.375 +USB,1991-05-16,2.305556058883667 +USB,1991-05-17,2.3333330154418945 +USB,1991-05-20,2.277777910232544 +USB,1991-05-21,2.3333330154418945 +USB,1991-05-22,2.305556058883667 +USB,1991-05-23,2.3611109256744385 +USB,1991-05-24,2.3611109256744385 +USB,1991-05-28,2.3333330154418945 +USB,1991-05-29,2.3611109256744385 +USB,1991-05-30,2.3888890743255615 +USB,1991-05-31,2.4166669845581055 +USB,1991-06-03,2.4166669845581055 +USB,1991-06-04,2.4166669845581055 +USB,1991-06-05,2.3888890743255615 +USB,1991-06-06,2.4166669845581055 +USB,1991-06-07,2.3888890743255615 +USB,1991-06-10,2.3611109256744385 +USB,1991-06-11,2.4166669845581055 +USB,1991-06-12,2.444443941116333 +USB,1991-06-13,2.3611109256744385 +USB,1991-06-14,2.3888890743255615 +USB,1991-06-17,2.3888890743255615 +USB,1991-06-18,2.3611109256744385 +USB,1991-06-19,2.277777910232544 +USB,1991-06-20,2.4166669845581055 +USB,1991-06-21,2.444443941116333 +USB,1991-06-24,2.3611109256744385 +USB,1991-06-25,2.3333330154418945 +USB,1991-06-26,2.277777910232544 +USB,1991-06-27,2.277777910232544 +USB,1991-06-28,2.277777910232544 +USB,1991-07-01,2.2916669845581055 +USB,1991-07-02,2.3333330154418945 +USB,1991-07-03,2.305556058883667 +USB,1991-07-05,2.3333330154418945 +USB,1991-07-08,2.347222089767456 +USB,1991-07-09,2.3888890743255615 +USB,1991-07-10,2.3888890743255615 +USB,1991-07-11,2.3611109256744385 +USB,1991-07-12,2.4166669845581055 +USB,1991-07-15,2.4166669845581055 +USB,1991-07-16,2.444443941116333 +USB,1991-07-17,2.5 +USB,1991-07-18,2.555556058883667 +USB,1991-07-19,2.527777910232544 +USB,1991-07-22,2.527777910232544 +USB,1991-07-23,2.5 +USB,1991-07-24,2.5 +USB,1991-07-25,2.5 +USB,1991-07-26,2.5 +USB,1991-07-29,2.527777910232544 +USB,1991-07-30,2.527777910232544 +USB,1991-07-31,2.5833330154418945 +USB,1991-08-01,2.527777910232544 +USB,1991-08-02,2.527777910232544 +USB,1991-08-05,2.444443941116333 +USB,1991-08-06,2.444443941116333 +USB,1991-08-07,2.472222089767456 +USB,1991-08-08,2.444443941116333 +USB,1991-08-09,2.4166669845581055 +USB,1991-08-12,2.4166669845581055 +USB,1991-08-13,2.527777910232544 +USB,1991-08-14,2.527777910232544 +USB,1991-08-15,2.527777910232544 +USB,1991-08-16,2.555556058883667 +USB,1991-08-19,2.5 +USB,1991-08-20,2.527777910232544 +USB,1991-08-21,2.6111109256744385 +USB,1991-08-22,2.5833330154418945 +USB,1991-08-23,2.6388890743255615 +USB,1991-08-26,2.555556058883667 +USB,1991-08-27,2.555556058883667 +USB,1991-08-28,2.6111109256744385 +USB,1991-08-29,2.555556058883667 +USB,1991-08-30,2.527777910232544 +USB,1991-09-03,2.5 +USB,1991-09-04,2.527777910232544 +USB,1991-09-05,2.5 +USB,1991-09-06,2.472222089767456 +USB,1991-09-09,2.527777910232544 +USB,1991-09-10,2.5 +USB,1991-09-11,2.555556058883667 +USB,1991-09-12,2.569443941116333 +USB,1991-09-13,2.555556058883667 +USB,1991-09-16,2.555556058883667 +USB,1991-09-17,2.555556058883667 +USB,1991-09-18,2.472222089767456 +USB,1991-09-19,2.472222089767456 +USB,1991-09-20,2.472222089767456 +USB,1991-09-23,2.5 +USB,1991-09-24,2.5 +USB,1991-09-25,2.472222089767456 +USB,1991-09-26,2.472222089767456 +USB,1991-09-27,2.555556058883667 +USB,1991-09-30,2.555556058883667 +USB,1991-10-01,2.5833330154418945 +USB,1991-10-02,2.6388890743255615 +USB,1991-10-03,2.527777910232544 +USB,1991-10-04,2.4166669845581055 +USB,1991-10-07,2.444443941116333 +USB,1991-10-08,2.5 +USB,1991-10-09,2.4861109256744385 +USB,1991-10-10,2.5 +USB,1991-10-11,2.5 +USB,1991-10-14,2.444443941116333 +USB,1991-10-15,2.527777910232544 +USB,1991-10-16,2.597222089767456 +USB,1991-10-17,2.597222089767456 +USB,1991-10-18,2.6388890743255615 +USB,1991-10-21,2.6111109256744385 +USB,1991-10-22,2.6666669845581055 +USB,1991-10-23,2.652777910232544 +USB,1991-10-24,2.625 +USB,1991-10-25,2.625 +USB,1991-10-28,2.680556058883667 +USB,1991-10-29,2.694443941116333 +USB,1991-10-30,2.805556058883667 +USB,1991-10-31,2.7638890743255615 +USB,1991-11-01,2.7916669845581055 +USB,1991-11-04,2.777777910232544 +USB,1991-11-05,2.8611109256744385 +USB,1991-11-06,3.027777910232544 +USB,1991-11-07,2.9166669845581055 +USB,1991-11-08,2.875 +USB,1991-11-11,2.9166669845581055 +USB,1991-11-12,2.8611109256744385 +USB,1991-11-13,2.8611109256744385 +USB,1991-11-14,2.819443941116333 +USB,1991-11-15,2.7916669845581055 +USB,1991-11-18,2.75 +USB,1991-11-19,2.694443941116333 +USB,1991-11-20,2.7361109256744385 +USB,1991-11-21,2.75 +USB,1991-11-22,2.694443941116333 +USB,1991-11-25,2.6666669845581055 +USB,1991-11-26,2.6666669845581055 +USB,1991-11-27,2.6666669845581055 +USB,1991-11-29,2.6666669845581055 +USB,1991-12-02,2.75 +USB,1991-12-03,2.75 +USB,1991-12-04,2.805556058883667 +USB,1991-12-05,2.9166669845581055 +USB,1991-12-06,3.0 +USB,1991-12-09,3.0 +USB,1991-12-10,2.8888890743255615 +USB,1991-12-11,2.75 +USB,1991-12-12,2.8333330154418945 +USB,1991-12-13,2.847222089767456 +USB,1991-12-16,2.847222089767456 +USB,1991-12-17,2.805556058883667 +USB,1991-12-18,2.805556058883667 +USB,1991-12-19,2.777777910232544 +USB,1991-12-20,2.75 +USB,1991-12-23,2.777777910232544 +USB,1991-12-24,2.75 +USB,1991-12-26,2.75 +USB,1991-12-27,2.805556058883667 +USB,1991-12-30,2.777777910232544 +USB,1991-12-31,2.777777910232544 +USB,1992-01-02,2.722222089767456 +USB,1992-01-03,2.8333330154418945 +USB,1992-01-06,2.930556058883667 +USB,1992-01-07,2.8333330154418945 +USB,1992-01-08,2.805556058883667 +USB,1992-01-09,2.9166669845581055 +USB,1992-01-10,2.8333330154418945 +USB,1992-01-13,2.875 +USB,1992-01-14,2.8888890743255615 +USB,1992-01-15,2.8611109256744385 +USB,1992-01-16,3.027777910232544 +USB,1992-01-17,3.055556058883667 +USB,1992-01-20,3.0138890743255615 +USB,1992-01-21,2.9166669845581055 +USB,1992-01-22,2.9166669845581055 +USB,1992-01-23,2.8888890743255615 +USB,1992-01-24,2.8888890743255615 +USB,1992-01-27,2.8333330154418945 +USB,1992-01-28,2.805556058883667 +USB,1992-01-29,2.777777910232544 +USB,1992-01-30,2.7916669845581055 +USB,1992-01-31,2.777777910232544 +USB,1992-02-03,2.722222089767456 +USB,1992-02-04,2.8888890743255615 +USB,1992-02-05,2.8611109256744385 +USB,1992-02-06,2.8611109256744385 +USB,1992-02-07,2.8333330154418945 +USB,1992-02-10,2.777777910232544 +USB,1992-02-11,2.8611109256744385 +USB,1992-02-12,2.8888890743255615 +USB,1992-02-13,2.9166669845581055 +USB,1992-02-14,2.944443941116333 +USB,1992-02-18,2.972222089767456 +USB,1992-02-19,3.0 +USB,1992-02-20,3.055556058883667 +USB,1992-02-21,2.972222089767456 +USB,1992-02-24,3.0 +USB,1992-02-25,2.9861109256744385 +USB,1992-02-26,3.0416669845581055 +USB,1992-02-27,3.027777910232544 +USB,1992-02-28,3.1111109256744385 +USB,1992-03-02,3.1111109256744385 +USB,1992-03-03,3.055556058883667 +USB,1992-03-04,3.1111109256744385 +USB,1992-03-05,3.222222089767456 +USB,1992-03-06,3.222222089767456 +USB,1992-03-09,3.305556058883667 +USB,1992-03-10,3.444443941116333 +USB,1992-03-11,3.3888890743255615 +USB,1992-03-12,3.3888890743255615 +USB,1992-03-13,3.4166669845581055 +USB,1992-03-16,3.4166669845581055 +USB,1992-03-17,3.277777910232544 +USB,1992-03-18,3.25 +USB,1992-03-19,3.277777910232544 +USB,1992-03-20,3.277777910232544 +USB,1992-03-23,3.25 +USB,1992-03-24,3.25 +USB,1992-03-25,3.222222089767456 +USB,1992-03-26,3.1111109256744385 +USB,1992-03-27,3.1111109256744385 +USB,1992-03-30,3.194443941116333 +USB,1992-03-31,3.1111109256744385 +USB,1992-04-01,3.0833330154418945 +USB,1992-04-02,3.1111109256744385 +USB,1992-04-03,3.055556058883667 +USB,1992-04-06,3.055556058883667 +USB,1992-04-07,3.027777910232544 +USB,1992-04-08,3.027777910232544 +USB,1992-04-09,3.027777910232544 +USB,1992-04-10,3.1388890743255615 +USB,1992-04-13,3.222222089767456 +USB,1992-04-14,3.194443941116333 +USB,1992-04-15,3.25 +USB,1992-04-16,3.1666669845581055 +USB,1992-04-20,4.097221851348877 +USB,1992-04-21,3.972222089767456 +USB,1992-04-22,4.055555820465088 +USB,1992-04-23,3.9583330154418945 +USB,1992-04-24,4.0833330154418945 +USB,1992-04-27,4.111111164093018 +USB,1992-04-28,4.055555820465088 +USB,1992-04-29,4.027778148651123 +USB,1992-04-30,4.055555820465088 +USB,1992-05-01,4.027778148651123 +USB,1992-05-04,3.972222089767456 +USB,1992-05-05,4.013888835906982 +USB,1992-05-06,4.013888835906982 +USB,1992-05-07,4.013888835906982 +USB,1992-05-08,4.0 +USB,1992-05-11,4.027778148651123 +USB,1992-05-12,4.111111164093018 +USB,1992-05-13,4.125 +USB,1992-05-14,4.055555820465088 +USB,1992-05-15,4.138888835906982 +USB,1992-05-18,4.111111164093018 +USB,1992-05-19,4.111111164093018 +USB,1992-05-20,4.055555820465088 +USB,1992-05-21,4.111111164093018 +USB,1992-05-22,4.138888835906982 +USB,1992-05-26,4.027778148651123 +USB,1992-05-27,4.111111164093018 +USB,1992-05-28,4.055555820465088 +USB,1992-05-29,4.055555820465088 +USB,1992-06-01,4.111111164093018 +USB,1992-06-02,4.055555820465088 +USB,1992-06-03,4.055555820465088 +USB,1992-06-04,4.027778148651123 +USB,1992-06-05,4.0416669845581055 +USB,1992-06-08,4.097221851348877 +USB,1992-06-09,4.0833330154418945 +USB,1992-06-10,4.027778148651123 +USB,1992-06-11,4.055555820465088 +USB,1992-06-12,3.9583330154418945 +USB,1992-06-15,3.944443941116333 +USB,1992-06-16,3.9166669845581055 +USB,1992-06-17,3.9166669845581055 +USB,1992-06-18,3.875 +USB,1992-06-19,3.8333330154418945 +USB,1992-06-22,3.722222089767456 +USB,1992-06-23,3.7916669845581055 +USB,1992-06-24,3.777777910232544 +USB,1992-06-25,4.138888835906982 +USB,1992-06-26,4.194444179534912 +USB,1992-06-29,4.1666669845581055 +USB,1992-06-30,3.555556058883667 +USB,1992-07-01,3.527777910232544 +USB,1992-07-02,3.555556058883667 +USB,1992-07-06,3.5416669845581055 +USB,1992-07-07,3.555556058883667 +USB,1992-07-08,3.555556058883667 +USB,1992-07-09,3.6111109256744385 +USB,1992-07-10,3.5833330154418945 +USB,1992-07-13,3.6111109256744385 +USB,1992-07-14,3.5833330154418945 +USB,1992-07-15,3.6388890743255615 +USB,1992-07-16,3.625 +USB,1992-07-17,3.680556058883667 +USB,1992-07-20,3.6666669845581055 +USB,1992-07-21,3.694443941116333 +USB,1992-07-22,3.6388890743255615 +USB,1992-07-23,3.625 +USB,1992-07-24,3.597222089767456 +USB,1992-07-27,3.6111109256744385 +USB,1992-07-28,3.5833330154418945 +USB,1992-07-29,3.527777910232544 +USB,1992-07-30,3.555556058883667 +USB,1992-07-31,3.527777910232544 +USB,1992-08-03,3.3888890743255615 +USB,1992-08-04,3.347222089767456 +USB,1992-08-05,3.3611109256744385 +USB,1992-08-06,3.305556058883667 +USB,1992-08-07,3.3333330154418945 +USB,1992-08-10,3.3611109256744385 +USB,1992-08-11,3.3333330154418945 +USB,1992-08-12,3.277777910232544 +USB,1992-08-13,3.3333330154418945 +USB,1992-08-14,3.305556058883667 +USB,1992-08-17,3.3888890743255615 +USB,1992-08-18,3.3888890743255615 +USB,1992-08-19,3.4166669845581055 +USB,1992-08-20,3.2916669845581055 +USB,1992-08-21,3.3333330154418945 +USB,1992-08-24,3.277777910232544 +USB,1992-08-25,3.25 +USB,1992-08-26,3.3611109256744385 +USB,1992-08-27,3.472222089767456 +USB,1992-08-28,3.4583330154418945 +USB,1992-08-31,3.5 +USB,1992-09-01,3.472222089767456 +USB,1992-09-02,3.472222089767456 +USB,1992-09-03,3.5416669845581055 +USB,1992-09-04,3.6111109256744385 +USB,1992-09-08,3.6111109256744385 +USB,1992-09-09,3.6111109256744385 +USB,1992-09-10,3.6111109256744385 +USB,1992-09-11,3.6111109256744385 +USB,1992-09-14,3.6388890743255615 +USB,1992-09-15,3.6111109256744385 +USB,1992-09-16,3.555556058883667 +USB,1992-09-17,3.5833330154418945 +USB,1992-09-18,3.527777910232544 +USB,1992-09-21,3.555556058883667 +USB,1992-09-22,3.555556058883667 +USB,1992-09-23,3.6111109256744385 +USB,1992-09-24,3.6388890743255615 +USB,1992-09-25,3.6111109256744385 +USB,1992-09-28,3.5833330154418945 +USB,1992-09-29,3.5833330154418945 +USB,1992-09-30,3.5 +USB,1992-10-01,3.444443941116333 +USB,1992-10-02,3.4166669845581055 +USB,1992-10-05,3.3611109256744385 +USB,1992-10-06,3.3611109256744385 +USB,1992-10-07,3.4166669845581055 +USB,1992-10-08,3.3611109256744385 +USB,1992-10-09,3.3333330154418945 +USB,1992-10-12,3.3333330154418945 +USB,1992-10-13,3.3611109256744385 +USB,1992-10-14,3.402777910232544 +USB,1992-10-15,3.444443941116333 +USB,1992-10-16,3.4166669845581055 +USB,1992-10-19,3.444443941116333 +USB,1992-10-20,3.444443941116333 +USB,1992-10-21,3.3333330154418945 +USB,1992-10-22,3.3888890743255615 +USB,1992-10-23,3.4166669845581055 +USB,1992-10-26,3.444443941116333 +USB,1992-10-27,3.5833330154418945 +USB,1992-10-28,3.722222089767456 +USB,1992-10-29,3.777777910232544 +USB,1992-10-30,3.694443941116333 +USB,1992-11-02,3.694443941116333 +USB,1992-11-03,3.694443941116333 +USB,1992-11-04,3.694443941116333 +USB,1992-11-05,3.694443941116333 +USB,1992-11-06,3.694443941116333 +USB,1992-11-09,3.8888890743255615 +USB,1992-11-10,3.75 +USB,1992-11-11,3.694443941116333 +USB,1992-11-12,3.694443941116333 +USB,1992-11-13,3.777777910232544 +USB,1992-11-16,3.75 +USB,1992-11-17,3.8333330154418945 +USB,1992-11-18,3.819443941116333 +USB,1992-11-19,3.8611109256744385 +USB,1992-11-20,3.8333330154418945 +USB,1992-11-23,3.777777910232544 +USB,1992-11-24,3.777777910232544 +USB,1992-11-25,3.777777910232544 +USB,1992-11-27,3.777777910232544 +USB,1992-11-30,3.8611109256744385 +USB,1992-12-01,3.8333330154418945 +USB,1992-12-02,3.805556058883667 +USB,1992-12-03,3.8333330154418945 +USB,1992-12-04,3.8611109256744385 +USB,1992-12-07,3.777777910232544 +USB,1992-12-08,3.75 +USB,1992-12-09,3.75 +USB,1992-12-10,3.75 +USB,1992-12-11,3.694443941116333 +USB,1992-12-14,3.722222089767456 +USB,1992-12-15,3.694443941116333 +USB,1992-12-16,3.6666669845581055 +USB,1992-12-17,3.722222089767456 +USB,1992-12-18,3.722222089767456 +USB,1992-12-21,3.777777910232544 +USB,1992-12-22,3.972222089767456 +USB,1992-12-23,3.972222089767456 +USB,1992-12-24,4.0416669845581055 +USB,1992-12-28,4.111111164093018 +USB,1992-12-29,4.111111164093018 +USB,1992-12-30,3.9166669845581055 +USB,1992-12-31,4.0 +USB,1993-01-04,4.027778148651123 +USB,1993-01-05,4.027778148651123 +USB,1993-01-06,4.027778148651123 +USB,1993-01-07,3.944443941116333 +USB,1993-01-08,3.8888890743255615 +USB,1993-01-11,3.944443941116333 +USB,1993-01-12,3.8888890743255615 +USB,1993-01-13,3.944443941116333 +USB,1993-01-14,4.0 +USB,1993-01-15,4.0833330154418945 +USB,1993-01-18,4.111111164093018 +USB,1993-01-19,4.111111164093018 +USB,1993-01-20,4.111111164093018 +USB,1993-01-21,4.055555820465088 +USB,1993-01-22,3.972222089767456 +USB,1993-01-25,4.055555820465088 +USB,1993-01-26,4.0 +USB,1993-01-27,3.972222089767456 +USB,1993-01-28,3.9166669845581055 +USB,1993-01-29,3.9166669845581055 +USB,1993-02-01,4.0 +USB,1993-02-02,4.027778148651123 +USB,1993-02-03,4.0 +USB,1993-02-04,4.013888835906982 +USB,1993-02-05,4.055555820465088 +USB,1993-02-08,4.138888835906982 +USB,1993-02-09,4.111111164093018 +USB,1993-02-10,4.055555820465088 +USB,1993-02-11,4.138888835906982 +USB,1993-02-12,4.111111164093018 +USB,1993-02-16,4.055555820465088 +USB,1993-02-17,4.055555820465088 +USB,1993-02-18,4.027778148651123 +USB,1993-02-19,4.0833330154418945 +USB,1993-02-22,4.027778148651123 +USB,1993-02-23,4.097221851348877 +USB,1993-02-24,4.111111164093018 +USB,1993-02-25,4.125 +USB,1993-02-26,4.277778148651123 +USB,1993-03-01,4.25 +USB,1993-03-02,4.25 +USB,1993-03-03,4.25 +USB,1993-03-04,4.194444179534912 +USB,1993-03-05,4.125 +USB,1993-03-08,4.138888835906982 +USB,1993-03-09,4.111111164093018 +USB,1993-03-10,4.1666669845581055 +USB,1993-03-11,4.125 +USB,1993-03-12,4.111111164093018 +USB,1993-03-15,4.0833330154418945 +USB,1993-03-16,4.0833330154418945 +USB,1993-03-17,4.222221851348877 +USB,1993-03-18,4.194444179534912 +USB,1993-03-19,4.25 +USB,1993-03-22,4.25 +USB,1993-03-23,4.194444179534912 +USB,1993-03-24,4.222221851348877 +USB,1993-03-25,4.138888835906982 +USB,1993-03-26,4.194444179534912 +USB,1993-03-29,4.138888835906982 +USB,1993-03-30,4.180555820465088 +USB,1993-03-31,4.194444179534912 +USB,1993-04-01,4.277778148651123 +USB,1993-04-02,4.138888835906982 +USB,1993-04-05,4.222221851348877 +USB,1993-04-06,4.138888835906982 +USB,1993-04-07,4.0833330154418945 +USB,1993-04-08,4.1666669845581055 +USB,1993-04-12,4.194444179534912 +USB,1993-04-13,4.277778148651123 +USB,1993-04-14,4.3333330154418945 +USB,1993-04-15,4.277778148651123 +USB,1993-04-16,4.305555820465088 +USB,1993-04-19,4.2916669845581055 +USB,1993-04-20,4.2916669845581055 +USB,1993-04-21,4.194444179534912 +USB,1993-04-22,4.222221851348877 +USB,1993-04-23,4.25 +USB,1993-04-26,4.0833330154418945 +USB,1993-04-27,4.111111164093018 +USB,1993-04-28,4.055555820465088 +USB,1993-04-29,4.0416669845581055 +USB,1993-04-30,4.055555820465088 +USB,1993-05-03,4.055555820465088 +USB,1993-05-04,4.055555820465088 +USB,1993-05-05,4.097221851348877 +USB,1993-05-06,4.111111164093018 +USB,1993-05-07,4.111111164093018 +USB,1993-05-10,4.138888835906982 +USB,1993-05-11,4.1666669845581055 +USB,1993-05-12,4.138888835906982 +USB,1993-05-13,4.027778148651123 +USB,1993-05-14,4.0 +USB,1993-05-17,3.972222089767456 +USB,1993-05-18,3.9166669845581055 +USB,1993-05-19,3.944443941116333 +USB,1993-05-20,4.0 +USB,1993-05-21,3.944443941116333 +USB,1993-05-24,3.944443941116333 +USB,1993-05-25,3.9861109256744385 +USB,1993-05-26,4.013888835906982 +USB,1993-05-27,4.0 +USB,1993-05-28,4.027778148651123 +USB,1993-06-01,4.055555820465088 +USB,1993-06-02,4.013888835906982 +USB,1993-06-03,3.972222089767456 +USB,1993-06-04,3.944443941116333 +USB,1993-06-07,4.027778148651123 +USB,1993-06-08,3.972222089767456 +USB,1993-06-09,3.972222089767456 +USB,1993-06-10,3.972222089767456 +USB,1993-06-11,3.972222089767456 +USB,1993-06-14,3.944443941116333 +USB,1993-06-15,3.972222089767456 +USB,1993-06-16,4.0 +USB,1993-06-17,4.0 +USB,1993-06-18,3.944443941116333 +USB,1993-06-21,3.944443941116333 +USB,1993-06-22,3.930556058883667 +USB,1993-06-23,4.0 +USB,1993-06-24,4.055555820465088 +USB,1993-06-25,4.0416669845581055 +USB,1993-06-28,4.027778148651123 +USB,1993-06-29,4.055555820465088 +USB,1993-06-30,4.0 +USB,1993-07-01,3.972222089767456 +USB,1993-07-02,4.013888835906982 +USB,1993-07-06,4.055555820465088 +USB,1993-07-07,4.027778148651123 +USB,1993-07-08,4.125 +USB,1993-07-09,4.138888835906982 +USB,1993-07-12,4.0833330154418945 +USB,1993-07-13,4.0833330154418945 +USB,1993-07-14,3.944443941116333 +USB,1993-07-15,3.972222089767456 +USB,1993-07-16,3.930556058883667 +USB,1993-07-19,3.9583330154418945 +USB,1993-07-20,4.0 +USB,1993-07-21,4.0416669845581055 +USB,1993-07-22,4.055555820465088 +USB,1993-07-23,4.0 +USB,1993-07-26,3.944443941116333 +USB,1993-07-27,3.944443941116333 +USB,1993-07-28,3.9861109256744385 +USB,1993-07-29,4.0 +USB,1993-07-30,4.027778148651123 +USB,1993-08-02,4.027778148651123 +USB,1993-08-03,4.0 +USB,1993-08-04,4.013888835906982 +USB,1993-08-05,3.972222089767456 +USB,1993-08-06,4.027778148651123 +USB,1993-08-09,4.027778148651123 +USB,1993-08-10,3.972222089767456 +USB,1993-08-11,4.027778148651123 +USB,1993-08-12,3.944443941116333 +USB,1993-08-13,4.0 +USB,1993-08-16,3.944443941116333 +USB,1993-08-17,3.944443941116333 +USB,1993-08-18,3.9861109256744385 +USB,1993-08-19,3.944443941116333 +USB,1993-08-20,4.0 +USB,1993-08-23,3.944443941116333 +USB,1993-08-24,3.9166669845581055 +USB,1993-08-25,3.819443941116333 +USB,1993-08-26,3.8333330154418945 +USB,1993-08-27,3.8333330154418945 +USB,1993-08-30,3.8333330154418945 +USB,1993-08-31,3.777777910232544 +USB,1993-09-01,3.8888890743255615 +USB,1993-09-02,3.9166669845581055 +USB,1993-09-03,4.0 +USB,1993-09-07,3.9166669845581055 +USB,1993-09-08,3.8333330154418945 +USB,1993-09-09,3.805556058883667 +USB,1993-09-10,3.8611109256744385 +USB,1993-09-13,3.8333330154418945 +USB,1993-09-14,3.805556058883667 +USB,1993-09-15,3.777777910232544 +USB,1993-09-16,3.8888890743255615 +USB,1993-09-17,3.8333330154418945 +USB,1993-09-20,3.8333330154418945 +USB,1993-09-21,3.777777910232544 +USB,1993-09-22,3.8611109256744385 +USB,1993-09-23,3.944443941116333 +USB,1993-09-24,4.0 +USB,1993-09-27,4.0 +USB,1993-09-28,4.027778148651123 +USB,1993-09-29,3.9861109256744385 +USB,1993-09-30,4.0 +USB,1993-10-01,4.0 +USB,1993-10-04,4.027778148651123 +USB,1993-10-05,4.055555820465088 +USB,1993-10-06,4.0833330154418945 +USB,1993-10-07,4.138888835906982 +USB,1993-10-08,4.097221851348877 +USB,1993-10-11,4.0833330154418945 +USB,1993-10-12,4.111111164093018 +USB,1993-10-13,4.013888835906982 +USB,1993-10-14,4.0 +USB,1993-10-15,4.0 +USB,1993-10-18,3.8888890743255615 +USB,1993-10-19,3.8333330154418945 +USB,1993-10-20,3.8611109256744385 +USB,1993-10-21,3.930556058883667 +USB,1993-10-22,3.972222089767456 +USB,1993-10-25,4.0 +USB,1993-10-26,3.9166669845581055 +USB,1993-10-27,3.9166669845581055 +USB,1993-10-28,3.8611109256744385 +USB,1993-10-29,3.8611109256744385 +USB,1993-11-01,3.8611109256744385 +USB,1993-11-02,3.9166669845581055 +USB,1993-11-03,3.805556058883667 +USB,1993-11-04,3.777777910232544 +USB,1993-11-05,3.805556058883667 +USB,1993-11-08,3.7916669845581055 +USB,1993-11-09,3.8888890743255615 +USB,1993-11-10,3.805556058883667 +USB,1993-11-11,3.8888890743255615 +USB,1993-11-12,3.8333330154418945 +USB,1993-11-15,3.805556058883667 +USB,1993-11-16,3.8333330154418945 +USB,1993-11-17,3.819443941116333 +USB,1993-11-18,3.75 +USB,1993-11-19,3.777777910232544 +USB,1993-11-22,3.6666669845581055 +USB,1993-11-23,3.777777910232544 +USB,1993-11-24,3.694443941116333 +USB,1993-11-26,3.694443941116333 +USB,1993-11-29,3.722222089767456 +USB,1993-11-30,3.722222089767456 +USB,1993-12-01,3.722222089767456 +USB,1993-12-02,3.694443941116333 +USB,1993-12-03,3.75 +USB,1993-12-06,3.6666669845581055 +USB,1993-12-07,3.722222089767456 +USB,1993-12-08,3.680556058883667 +USB,1993-12-09,3.6666669845581055 +USB,1993-12-10,3.777777910232544 +USB,1993-12-13,3.7638890743255615 +USB,1993-12-14,3.8611109256744385 +USB,1993-12-15,3.9166669845581055 +USB,1993-12-16,3.930556058883667 +USB,1993-12-17,3.9166669845581055 +USB,1993-12-20,3.944443941116333 +USB,1993-12-21,3.972222089767456 +USB,1993-12-22,3.9166669845581055 +USB,1993-12-23,3.972222089767456 +USB,1993-12-27,3.8888890743255615 +USB,1993-12-28,3.972222089767456 +USB,1993-12-29,3.8888890743255615 +USB,1993-12-30,3.944443941116333 +USB,1993-12-31,3.8888890743255615 +USB,1994-01-03,3.8333330154418945 +USB,1994-01-04,3.8888890743255615 +USB,1994-01-05,3.9166669845581055 +USB,1994-01-06,3.9166669845581055 +USB,1994-01-07,3.8611109256744385 +USB,1994-01-10,3.944443941116333 +USB,1994-01-11,3.972222089767456 +USB,1994-01-12,3.9166669845581055 +USB,1994-01-13,4.0 +USB,1994-01-14,4.0 +USB,1994-01-17,3.972222089767456 +USB,1994-01-18,3.9861109256744385 +USB,1994-01-19,4.013888835906982 +USB,1994-01-20,3.972222089767456 +USB,1994-01-21,4.013888835906982 +USB,1994-01-24,3.9583330154418945 +USB,1994-01-25,3.944443941116333 +USB,1994-01-26,3.9166669845581055 +USB,1994-01-27,3.9166669845581055 +USB,1994-01-28,3.944443941116333 +USB,1994-01-31,3.8611109256744385 +USB,1994-02-01,3.944443941116333 +USB,1994-02-02,3.944443941116333 +USB,1994-02-03,3.944443941116333 +USB,1994-02-04,3.777777910232544 +USB,1994-02-07,3.805556058883667 +USB,1994-02-08,3.75 +USB,1994-02-09,3.875 +USB,1994-02-10,3.8888890743255615 +USB,1994-02-11,3.8888890743255615 +USB,1994-02-14,3.972222089767456 +USB,1994-02-15,4.0 +USB,1994-02-16,3.9166669845581055 +USB,1994-02-17,3.9166669845581055 +USB,1994-02-18,3.9166669845581055 +USB,1994-02-22,3.9166669845581055 +USB,1994-02-23,3.930556058883667 +USB,1994-02-24,3.9166669845581055 +USB,1994-02-25,3.9166669845581055 +USB,1994-02-28,4.0 +USB,1994-03-01,3.944443941116333 +USB,1994-03-02,3.8888890743255615 +USB,1994-03-03,3.972222089767456 +USB,1994-03-04,3.972222089767456 +USB,1994-03-07,3.972222089767456 +USB,1994-03-08,4.0 +USB,1994-03-09,4.055555820465088 +USB,1994-03-10,4.027778148651123 +USB,1994-03-11,4.027778148651123 +USB,1994-03-14,4.027778148651123 +USB,1994-03-15,3.972222089767456 +USB,1994-03-16,4.027778148651123 +USB,1994-03-17,4.0 +USB,1994-03-18,4.027778148651123 +USB,1994-03-21,3.972222089767456 +USB,1994-03-22,4.0 +USB,1994-03-23,4.111111164093018 +USB,1994-03-24,4.111111164093018 +USB,1994-03-25,4.111111164093018 +USB,1994-03-28,4.055555820465088 +USB,1994-03-29,4.055555820465088 +USB,1994-03-30,4.111111164093018 +USB,1994-03-31,4.055555820465088 +USB,1994-04-04,4.0833330154418945 +USB,1994-04-05,4.0833330154418945 +USB,1994-04-06,4.097221851348877 +USB,1994-04-07,4.138888835906982 +USB,1994-04-08,4.111111164093018 +USB,1994-04-11,4.222221851348877 +USB,1994-04-12,4.2916669845581055 +USB,1994-04-13,4.25 +USB,1994-04-14,4.277778148651123 +USB,1994-04-15,4.3333330154418945 +USB,1994-04-18,4.3333330154418945 +USB,1994-04-19,4.277778148651123 +USB,1994-04-20,4.3333330154418945 +USB,1994-04-21,4.305555820465088 +USB,1994-04-22,4.305555820465088 +USB,1994-04-25,4.361111164093018 +USB,1994-04-26,4.305555820465088 +USB,1994-04-28,4.3333330154418945 +USB,1994-04-29,4.347221851348877 +USB,1994-05-02,4.305555820465088 +USB,1994-05-03,4.3333330154418945 +USB,1994-05-04,4.388888835906982 +USB,1994-05-05,4.3333330154418945 +USB,1994-05-06,4.305555820465088 +USB,1994-05-09,4.319444179534912 +USB,1994-05-10,4.236111164093018 +USB,1994-05-11,4.222221851348877 +USB,1994-05-12,4.222221851348877 +USB,1994-05-13,4.222221851348877 +USB,1994-05-16,4.180555820465088 +USB,1994-05-17,4.180555820465088 +USB,1994-05-18,4.2083330154418945 +USB,1994-05-19,4.222221851348877 +USB,1994-05-20,4.222221851348877 +USB,1994-05-23,4.236111164093018 +USB,1994-05-24,4.25 +USB,1994-05-25,4.2083330154418945 +USB,1994-05-26,4.222221851348877 +USB,1994-05-27,4.2083330154418945 +USB,1994-05-31,4.152778148651123 +USB,1994-06-01,4.194444179534912 +USB,1994-06-02,4.2083330154418945 +USB,1994-06-03,4.2083330154418945 +USB,1994-06-06,4.222221851348877 +USB,1994-06-07,4.2083330154418945 +USB,1994-06-08,4.236111164093018 +USB,1994-06-09,4.263888835906982 +USB,1994-06-10,4.263888835906982 +USB,1994-06-13,4.222221851348877 +USB,1994-06-14,4.222221851348877 +USB,1994-06-15,4.25 +USB,1994-06-16,4.222221851348877 +USB,1994-06-17,4.222221851348877 +USB,1994-06-20,4.194444179534912 +USB,1994-06-21,4.25 +USB,1994-06-22,4.25 +USB,1994-06-23,4.25 +USB,1994-06-24,4.180555820465088 +USB,1994-06-27,4.180555820465088 +USB,1994-06-28,4.2083330154418945 +USB,1994-06-29,4.180555820465088 +USB,1994-06-30,4.2083330154418945 +USB,1994-07-01,4.2083330154418945 +USB,1994-07-05,4.194444179534912 +USB,1994-07-06,4.222221851348877 +USB,1994-07-07,4.2083330154418945 +USB,1994-07-08,4.2083330154418945 +USB,1994-07-11,4.222221851348877 +USB,1994-07-12,4.263888835906982 +USB,1994-07-13,4.319444179534912 +USB,1994-07-14,4.319444179534912 +USB,1994-07-15,4.319444179534912 +USB,1994-07-18,4.2916669845581055 +USB,1994-07-19,4.277778148651123 +USB,1994-07-20,4.263888835906982 +USB,1994-07-21,4.277778148651123 +USB,1994-07-22,4.2916669845581055 +USB,1994-07-25,4.2916669845581055 +USB,1994-07-26,4.263888835906982 +USB,1994-07-27,4.2916669845581055 +USB,1994-07-28,4.277778148651123 +USB,1994-07-29,4.305555820465088 +USB,1994-08-01,4.305555820465088 +USB,1994-08-02,4.347221851348877 +USB,1994-08-03,4.3333330154418945 +USB,1994-08-04,4.388888835906982 +USB,1994-08-05,4.444444179534912 +USB,1994-08-08,4.513888835906982 +USB,1994-08-09,4.5 +USB,1994-08-10,4.555555820465088 +USB,1994-08-11,4.597221851348877 +USB,1994-08-12,4.638888835906982 +USB,1994-08-15,4.638888835906982 +USB,1994-08-16,4.638888835906982 +USB,1994-08-17,4.6666669845581055 +USB,1994-08-18,4.6666669845581055 +USB,1994-08-19,4.7083330154418945 +USB,1994-08-22,4.638888835906982 +USB,1994-08-23,4.75 +USB,1994-08-24,4.680555820465088 +USB,1994-08-25,4.680555820465088 +USB,1994-08-26,4.6666669845581055 +USB,1994-08-29,4.652778148651123 +USB,1994-08-30,4.763888835906982 +USB,1994-08-31,4.777778148651123 +USB,1994-09-01,4.7916669845581055 +USB,1994-09-02,4.7916669845581055 +USB,1994-09-06,4.805555820465088 +USB,1994-09-07,4.805555820465088 +USB,1994-09-08,4.819444179534912 +USB,1994-09-09,4.805555820465088 +USB,1994-09-12,4.847221851348877 +USB,1994-09-13,4.763888835906982 +USB,1994-09-14,4.8333330154418945 +USB,1994-09-15,4.847221851348877 +USB,1994-09-16,4.9166669845581055 +USB,1994-09-19,4.944444179534912 +USB,1994-09-20,4.861111164093018 +USB,1994-09-21,4.7083330154418945 +USB,1994-09-22,4.6666669845581055 +USB,1994-09-23,4.611111164093018 +USB,1994-09-26,4.597221851348877 +USB,1994-09-27,4.5833330154418945 +USB,1994-09-28,4.5833330154418945 +USB,1994-09-29,4.611111164093018 +USB,1994-09-30,4.555555820465088 +USB,1994-10-03,4.5833330154418945 +USB,1994-10-04,4.5 +USB,1994-10-05,4.430555820465088 +USB,1994-10-06,4.4583330154418945 +USB,1994-10-07,4.513888835906982 +USB,1994-10-10,4.527778148651123 +USB,1994-10-11,4.472221851348877 +USB,1994-10-12,4.486111164093018 +USB,1994-10-13,4.527778148651123 +USB,1994-10-14,4.5416669845581055 +USB,1994-10-17,4.486111164093018 +USB,1994-10-18,4.472221851348877 +USB,1994-10-19,4.444444179534912 +USB,1994-10-20,4.444444179534912 +USB,1994-10-21,4.444444179534912 +USB,1994-10-24,4.430555820465088 +USB,1994-10-25,4.402778148651123 +USB,1994-10-26,4.4583330154418945 +USB,1994-10-27,4.4166669845581055 +USB,1994-10-28,4.402778148651123 +USB,1994-10-31,4.388888835906982 +USB,1994-11-01,4.388888835906982 +USB,1994-11-02,4.361111164093018 +USB,1994-11-03,4.361111164093018 +USB,1994-11-04,4.319444179534912 +USB,1994-11-07,4.305555820465088 +USB,1994-11-08,4.277778148651123 +USB,1994-11-09,4.25 +USB,1994-11-10,4.222221851348877 +USB,1994-11-11,4.222221851348877 +USB,1994-11-14,4.194444179534912 +USB,1994-11-15,4.222221851348877 +USB,1994-11-16,4.194444179534912 +USB,1994-11-17,4.0416669845581055 +USB,1994-11-18,4.013888835906982 +USB,1994-11-21,3.9166669845581055 +USB,1994-11-22,3.944443941116333 +USB,1994-11-23,3.9583330154418945 +USB,1994-11-25,3.972222089767456 +USB,1994-11-28,3.9583330154418945 +USB,1994-11-29,3.944443941116333 +USB,1994-11-30,3.972222089767456 +USB,1994-12-01,3.9583330154418945 +USB,1994-12-02,3.9166669845581055 +USB,1994-12-05,3.8333330154418945 +USB,1994-12-06,3.8888890743255615 +USB,1994-12-07,3.902777910232544 +USB,1994-12-08,3.8611109256744385 +USB,1994-12-09,3.8333330154418945 +USB,1994-12-12,3.805556058883667 +USB,1994-12-13,3.7638890743255615 +USB,1994-12-14,3.875 +USB,1994-12-15,3.944443941116333 +USB,1994-12-16,3.930556058883667 +USB,1994-12-19,3.9861109256744385 +USB,1994-12-20,4.069444179534912 +USB,1994-12-21,4.0833330154418945 +USB,1994-12-22,4.0833330154418945 +USB,1994-12-23,4.069444179534912 +USB,1994-12-27,4.097221851348877 +USB,1994-12-28,4.069444179534912 +USB,1994-12-29,4.055555820465088 +USB,1994-12-30,4.0416669845581055 +USB,1995-01-03,4.069444179534912 +USB,1995-01-04,4.0833330154418945 +USB,1995-01-05,4.125 +USB,1995-01-06,4.194444179534912 +USB,1995-01-09,4.2083330154418945 +USB,1995-01-10,4.138888835906982 +USB,1995-01-11,4.194444179534912 +USB,1995-01-12,4.222221851348877 +USB,1995-01-13,4.2083330154418945 +USB,1995-01-16,4.263888835906982 +USB,1995-01-17,4.319444179534912 +USB,1995-01-18,4.319444179534912 +USB,1995-01-19,4.2916669845581055 +USB,1995-01-20,4.222221851348877 +USB,1995-01-23,4.222221851348877 +USB,1995-01-24,4.222221851348877 +USB,1995-01-25,4.2083330154418945 +USB,1995-01-26,4.222221851348877 +USB,1995-01-27,4.222221851348877 +USB,1995-01-30,4.305555820465088 +USB,1995-01-31,4.236111164093018 +USB,1995-02-01,4.319444179534912 +USB,1995-02-02,4.3333330154418945 +USB,1995-02-03,4.4166669845581055 +USB,1995-02-06,4.4583330154418945 +USB,1995-02-07,4.527778148651123 +USB,1995-02-08,4.527778148651123 +USB,1995-02-09,4.555555820465088 +USB,1995-02-10,4.513888835906982 +USB,1995-02-13,4.527778148651123 +USB,1995-02-14,4.555555820465088 +USB,1995-02-15,4.652778148651123 +USB,1995-02-16,4.7083330154418945 +USB,1995-02-17,4.680555820465088 +USB,1995-02-21,4.7083330154418945 +USB,1995-02-22,4.722221851348877 +USB,1995-02-23,4.680555820465088 +USB,1995-02-24,4.625 +USB,1995-02-27,4.597221851348877 +USB,1995-02-28,4.736111164093018 +USB,1995-03-01,4.680555820465088 +USB,1995-03-02,4.736111164093018 +USB,1995-03-03,4.6666669845581055 +USB,1995-03-06,4.6666669845581055 +USB,1995-03-07,4.625 +USB,1995-03-08,4.5833330154418945 +USB,1995-03-09,4.527778148651123 +USB,1995-03-10,4.555555820465088 +USB,1995-03-13,4.611111164093018 +USB,1995-03-14,4.6666669845581055 +USB,1995-03-15,4.7083330154418945 +USB,1995-03-16,4.7083330154418945 +USB,1995-03-17,4.6666669845581055 +USB,1995-03-20,4.6666669845581055 +USB,1995-03-21,4.638888835906982 +USB,1995-03-22,4.6666669845581055 +USB,1995-03-23,4.680555820465088 +USB,1995-03-24,4.680555820465088 +USB,1995-03-27,4.638888835906982 +USB,1995-03-28,4.638888835906982 +USB,1995-03-29,4.680555820465088 +USB,1995-03-30,4.694444179534912 +USB,1995-03-31,4.652778148651123 +USB,1995-04-03,4.694444179534912 +USB,1995-04-04,4.680555820465088 +USB,1995-04-05,4.6666669845581055 +USB,1995-04-06,4.6666669845581055 +USB,1995-04-07,4.680555820465088 +USB,1995-04-10,4.694444179534912 +USB,1995-04-11,4.763888835906982 +USB,1995-04-12,4.819444179534912 +USB,1995-04-13,4.8333330154418945 +USB,1995-04-17,4.847221851348877 +USB,1995-04-18,4.7916669845581055 +USB,1995-04-19,4.777778148651123 +USB,1995-04-20,4.777778148651123 +USB,1995-04-21,4.763888835906982 +USB,1995-04-24,4.736111164093018 +USB,1995-04-25,4.736111164093018 +USB,1995-04-26,4.722221851348877 +USB,1995-04-27,4.6666669845581055 +USB,1995-04-28,4.638888835906982 +USB,1995-05-01,4.638888835906982 +USB,1995-05-02,4.652778148651123 +USB,1995-05-03,4.625 +USB,1995-05-04,4.638888835906982 +USB,1995-05-05,4.5833330154418945 +USB,1995-05-08,4.597221851348877 +USB,1995-05-09,4.625 +USB,1995-05-10,4.638888835906982 +USB,1995-05-11,4.722221851348877 +USB,1995-05-12,4.694444179534912 +USB,1995-05-15,4.680555820465088 +USB,1995-05-16,4.638888835906982 +USB,1995-05-17,4.680555820465088 +USB,1995-05-18,4.722221851348877 +USB,1995-05-19,4.736111164093018 +USB,1995-05-22,4.694444179534912 +USB,1995-05-23,4.694444179534912 +USB,1995-05-24,4.722221851348877 +USB,1995-05-25,4.722221851348877 +USB,1995-05-26,4.75 +USB,1995-05-30,4.777778148651123 +USB,1995-05-31,4.819444179534912 +USB,1995-06-01,4.861111164093018 +USB,1995-06-02,4.875 +USB,1995-06-05,4.944444179534912 +USB,1995-06-06,4.930555820465088 +USB,1995-06-07,4.930555820465088 +USB,1995-06-08,4.902778148651123 +USB,1995-06-09,4.847221851348877 +USB,1995-06-12,4.8333330154418945 +USB,1995-06-13,4.944444179534912 +USB,1995-06-14,4.902778148651123 +USB,1995-06-15,4.847221851348877 +USB,1995-06-16,4.819444179534912 +USB,1995-06-19,4.944444179534912 +USB,1995-06-20,4.930555820465088 +USB,1995-06-21,4.9166669845581055 +USB,1995-06-22,5.013888835906982 +USB,1995-06-23,5.055555820465088 +USB,1995-06-26,5.055555820465088 +USB,1995-06-27,5.069444179534912 +USB,1995-06-28,5.069444179534912 +USB,1995-06-29,5.0833330154418945 +USB,1995-06-30,5.111111164093018 +USB,1995-07-03,5.097221851348877 +USB,1995-07-05,5.138888835906982 +USB,1995-07-06,5.222221851348877 +USB,1995-07-07,5.194444179534912 +USB,1995-07-10,5.2083330154418945 +USB,1995-07-11,5.277778148651123 +USB,1995-07-12,5.388888835906982 +USB,1995-07-13,5.444444179534912 +USB,1995-07-14,5.402778148651123 +USB,1995-07-17,5.375 +USB,1995-07-18,5.388888835906982 +USB,1995-07-19,5.3333330154418945 +USB,1995-07-20,5.361111164093018 +USB,1995-07-21,5.402778148651123 +USB,1995-07-24,5.4583330154418945 +USB,1995-07-25,5.430555820465088 +USB,1995-07-26,5.4583330154418945 +USB,1995-07-27,5.597221851348877 +USB,1995-07-28,5.569444179534912 +USB,1995-07-31,5.611111164093018 +USB,1995-08-01,5.569444179534912 +USB,1995-08-02,5.6666669845581055 +USB,1995-08-03,5.569444179534912 +USB,1995-08-04,5.597221851348877 +USB,1995-08-07,5.5833330154418945 +USB,1995-08-08,5.5833330154418945 +USB,1995-08-09,5.611111164093018 +USB,1995-08-10,5.652778148651123 +USB,1995-08-11,5.6666669845581055 +USB,1995-08-14,5.638888835906982 +USB,1995-08-15,5.638888835906982 +USB,1995-08-16,5.694444179534912 +USB,1995-08-17,5.694444179534912 +USB,1995-08-18,5.638888835906982 +USB,1995-08-21,5.611111164093018 +USB,1995-08-22,5.7083330154418945 +USB,1995-08-23,5.805555820465088 +USB,1995-08-24,5.847221851348877 +USB,1995-08-25,5.888888835906982 +USB,1995-08-28,5.902778148651123 +USB,1995-08-29,5.9166669845581055 +USB,1995-08-30,5.888888835906982 +USB,1995-08-31,5.888888835906982 +USB,1995-09-01,5.847221851348877 +USB,1995-09-05,5.9583330154418945 +USB,1995-09-06,5.875 +USB,1995-09-07,5.888888835906982 +USB,1995-09-08,5.861111164093018 +USB,1995-09-11,5.861111164093018 +USB,1995-09-12,5.888888835906982 +USB,1995-09-13,5.9166669845581055 +USB,1995-09-14,5.986111164093018 +USB,1995-09-15,5.972221851348877 +USB,1995-09-18,5.9166669845581055 +USB,1995-09-19,5.930555820465088 +USB,1995-09-20,5.944444179534912 +USB,1995-09-21,5.9166669845581055 +USB,1995-09-22,5.875 +USB,1995-09-25,5.861111164093018 +USB,1995-09-26,5.777778148651123 +USB,1995-09-27,5.7916669845581055 +USB,1995-09-28,5.9166669845581055 +USB,1995-09-29,5.944444179534912 +USB,1995-10-02,5.944444179534912 +USB,1995-10-03,5.972221851348877 +USB,1995-10-04,6.027778148651123 +USB,1995-10-05,6.097221851348877 +USB,1995-10-06,6.138888835906982 +USB,1995-10-09,6.097221851348877 +USB,1995-10-10,6.055555820465088 +USB,1995-10-11,6.138888835906982 +USB,1995-10-12,6.2916669845581055 +USB,1995-10-13,6.3333330154418945 +USB,1995-10-16,6.4166669845581055 +USB,1995-10-17,6.5 +USB,1995-10-18,6.527778148651123 +USB,1995-10-19,6.472221851348877 +USB,1995-10-20,6.444444179534912 +USB,1995-10-23,6.402778148651123 +USB,1995-10-24,6.402778148651123 +USB,1995-10-25,6.388888835906982 +USB,1995-10-26,6.277778148651123 +USB,1995-10-27,6.194444179534912 +USB,1995-10-30,6.180555820465088 +USB,1995-10-31,6.152778148651123 +USB,1995-11-01,6.236111164093018 +USB,1995-11-02,6.277778148651123 +USB,1995-11-03,6.25 +USB,1995-11-06,6.222221851348877 +USB,1995-11-07,6.2083330154418945 +USB,1995-11-08,6.277778148651123 +USB,1995-11-09,6.305555820465088 +USB,1995-11-10,6.388888835906982 +USB,1995-11-13,6.347221851348877 +USB,1995-11-14,6.347221851348877 +USB,1995-11-15,6.305555820465088 +USB,1995-11-16,6.263888835906982 +USB,1995-11-17,6.236111164093018 +USB,1995-11-20,6.236111164093018 +USB,1995-11-21,6.25 +USB,1995-11-22,6.277778148651123 +USB,1995-11-24,6.2916669845581055 +USB,1995-11-27,6.305555820465088 +USB,1995-11-28,6.388888835906982 +USB,1995-11-29,6.430555820465088 +USB,1995-11-30,6.652778148651123 +USB,1995-12-01,6.597221851348877 +USB,1995-12-04,6.777778148651123 +USB,1995-12-05,6.8333330154418945 +USB,1995-12-06,6.8333330154418945 +USB,1995-12-07,6.777778148651123 +USB,1995-12-08,6.8333330154418945 +USB,1995-12-11,6.847221851348877 +USB,1995-12-12,6.763888835906982 +USB,1995-12-13,6.805555820465088 +USB,1995-12-14,6.805555820465088 +USB,1995-12-15,6.8333330154418945 +USB,1995-12-18,6.736111164093018 +USB,1995-12-19,6.7916669845581055 +USB,1995-12-20,6.7916669845581055 +USB,1995-12-21,6.7083330154418945 +USB,1995-12-22,6.652778148651123 +USB,1995-12-26,6.6666669845581055 +USB,1995-12-27,6.611111164093018 +USB,1995-12-28,6.5833330154418945 +USB,1995-12-29,6.611111164093018 +USB,1996-01-02,6.611111164093018 +USB,1996-01-03,6.597221851348877 +USB,1996-01-04,6.388888835906982 +USB,1996-01-05,6.430555820465088 +USB,1996-01-08,6.4166669845581055 +USB,1996-01-09,6.3333330154418945 +USB,1996-01-10,6.277778148651123 +USB,1996-01-11,6.347221851348877 +USB,1996-01-12,6.319444179534912 +USB,1996-01-15,6.3333330154418945 +USB,1996-01-16,6.319444179534912 +USB,1996-01-17,6.388888835906982 +USB,1996-01-18,6.4583330154418945 +USB,1996-01-19,6.555555820465088 +USB,1996-01-22,6.5416669845581055 +USB,1996-01-23,6.569444179534912 +USB,1996-01-24,6.7083330154418945 +USB,1996-01-25,6.736111164093018 +USB,1996-01-26,6.819444179534912 +USB,1996-01-29,6.847221851348877 +USB,1996-01-30,7.013888835906982 +USB,1996-01-31,6.944444179534912 +USB,1996-02-01,6.944444179534912 +USB,1996-02-02,6.972221851348877 +USB,1996-02-05,7.027778148651123 +USB,1996-02-06,7.097221851348877 +USB,1996-02-07,7.055555820465088 +USB,1996-02-08,7.111111164093018 +USB,1996-02-09,7.125 +USB,1996-02-12,7.138888835906982 +USB,1996-02-13,7.1666669845581055 +USB,1996-02-14,7.180555820465088 +USB,1996-02-15,7.180555820465088 +USB,1996-02-16,7.1666669845581055 +USB,1996-02-20,7.194444179534912 +USB,1996-02-21,7.2916669845581055 +USB,1996-02-22,7.375 +USB,1996-02-23,7.3333330154418945 +USB,1996-02-26,7.222221851348877 +USB,1996-02-27,7.194444179534912 +USB,1996-02-28,7.125 +USB,1996-02-29,7.0 +USB,1996-03-01,6.972221851348877 +USB,1996-03-04,7.0833330154418945 +USB,1996-03-05,7.069444179534912 +USB,1996-03-06,7.0833330154418945 +USB,1996-03-07,7.0833330154418945 +USB,1996-03-08,6.888888835906982 +USB,1996-03-11,6.861111164093018 +USB,1996-03-12,6.875 +USB,1996-03-13,6.861111164093018 +USB,1996-03-14,6.861111164093018 +USB,1996-03-15,6.847221851348877 +USB,1996-03-18,7.055555820465088 +USB,1996-03-19,6.972221851348877 +USB,1996-03-20,7.125 +USB,1996-03-21,7.2083330154418945 +USB,1996-03-22,7.236111164093018 +USB,1996-03-25,7.25 +USB,1996-03-26,7.236111164093018 +USB,1996-03-27,7.152778148651123 +USB,1996-03-28,7.194444179534912 +USB,1996-03-29,7.1666669845581055 +USB,1996-04-01,7.305555820465088 +USB,1996-04-02,7.236111164093018 +USB,1996-04-03,7.25 +USB,1996-04-04,7.180555820465088 +USB,1996-04-08,7.0833330154418945 +USB,1996-04-09,7.0833330154418945 +USB,1996-04-10,7.1666669845581055 +USB,1996-04-11,7.194444179534912 +USB,1996-04-12,7.25 +USB,1996-04-15,7.25 +USB,1996-04-16,7.236111164093018 +USB,1996-04-17,7.2083330154418945 +USB,1996-04-18,7.2083330154418945 +USB,1996-04-19,7.2916669845581055 +USB,1996-04-22,7.319444179534912 +USB,1996-04-23,7.2916669845581055 +USB,1996-04-24,7.347221851348877 +USB,1996-04-25,7.361111164093018 +USB,1996-04-26,7.361111164093018 +USB,1996-04-29,7.347221851348877 +USB,1996-04-30,7.319444179534912 +USB,1996-05-01,7.388888835906982 +USB,1996-05-02,7.430555820465088 +USB,1996-05-03,7.430555820465088 +USB,1996-05-06,7.4166669845581055 +USB,1996-05-07,7.402778148651123 +USB,1996-05-08,7.402778148651123 +USB,1996-05-09,7.402778148651123 +USB,1996-05-10,7.4166669845581055 +USB,1996-05-13,7.4583330154418945 +USB,1996-05-14,7.4583330154418945 +USB,1996-05-15,7.430555820465088 +USB,1996-05-16,7.472221851348877 +USB,1996-05-17,7.513888835906982 +USB,1996-05-20,7.625 +USB,1996-05-21,7.611111164093018 +USB,1996-05-22,7.638888835906982 +USB,1996-05-23,7.638888835906982 +USB,1996-05-24,7.736111164093018 +USB,1996-05-28,7.7083330154418945 +USB,1996-05-29,7.722221851348877 +USB,1996-05-30,7.722221851348877 +USB,1996-05-31,7.722221851348877 +USB,1996-06-03,7.722221851348877 +USB,1996-06-04,7.736111164093018 +USB,1996-06-05,7.777778148651123 +USB,1996-06-06,7.777778148651123 +USB,1996-06-07,7.6666669845581055 +USB,1996-06-10,7.75 +USB,1996-06-11,7.680555820465088 +USB,1996-06-12,7.652778148651123 +USB,1996-06-13,7.625 +USB,1996-06-14,7.555555820465088 +USB,1996-06-17,7.527778148651123 +USB,1996-06-18,7.527778148651123 +USB,1996-06-19,7.5416669845581055 +USB,1996-06-20,7.402778148651123 +USB,1996-06-21,7.4583330154418945 +USB,1996-06-24,7.555555820465088 +USB,1996-06-25,7.597221851348877 +USB,1996-06-26,7.555555820465088 +USB,1996-06-27,7.527778148651123 +USB,1996-06-28,7.486111164093018 +USB,1996-07-01,7.638888835906982 +USB,1996-07-02,7.722221851348877 +USB,1996-07-03,7.736111164093018 +USB,1996-07-05,7.6666669845581055 +USB,1996-07-08,7.5416669845581055 +USB,1996-07-09,7.5416669845581055 +USB,1996-07-10,7.527778148651123 +USB,1996-07-11,7.4583330154418945 +USB,1996-07-12,7.486111164093018 +USB,1996-07-15,7.388888835906982 +USB,1996-07-16,7.430555820465088 +USB,1996-07-17,7.555555820465088 +USB,1996-07-18,7.861111164093018 +USB,1996-07-19,7.763888835906982 +USB,1996-07-22,7.972221851348877 +USB,1996-07-23,7.972221851348877 +USB,1996-07-24,7.875 +USB,1996-07-25,8.097222328186035 +USB,1996-07-26,8.194443702697754 +USB,1996-07-29,8.194443702697754 +USB,1996-07-30,8.333333015441895 +USB,1996-07-31,8.333333015441895 +USB,1996-08-01,8.347222328186035 +USB,1996-08-02,8.51388931274414 +USB,1996-08-05,8.277777671813965 +USB,1996-08-06,8.375 +USB,1996-08-07,8.36111068725586 +USB,1996-08-08,8.402777671813965 +USB,1996-08-09,8.444443702697754 +USB,1996-08-12,8.458333015441895 +USB,1996-08-13,8.38888931274414 +USB,1996-08-14,8.444443702697754 +USB,1996-08-15,8.61111068725586 +USB,1996-08-16,8.694443702697754 +USB,1996-08-19,8.708333015441895 +USB,1996-08-20,8.73611068725586 +USB,1996-08-21,8.76388931274414 +USB,1996-08-22,8.791666984558105 +USB,1996-08-23,8.694443702697754 +USB,1996-08-26,8.805556297302246 +USB,1996-08-27,8.791666984558105 +USB,1996-08-28,8.819443702697754 +USB,1996-08-29,8.73611068725586 +USB,1996-08-30,8.75 +USB,1996-09-03,8.847222328186035 +USB,1996-09-04,8.875 +USB,1996-09-05,8.805556297302246 +USB,1996-09-06,8.972222328186035 +USB,1996-09-09,9.041666984558105 +USB,1996-09-10,9.027777671813965 +USB,1996-09-11,9.027777671813965 +USB,1996-09-12,9.11111068725586 +USB,1996-09-13,9.291666984558105 +USB,1996-09-16,9.444443702697754 +USB,1996-09-17,9.222222328186035 +USB,1996-09-18,9.194443702697754 +USB,1996-09-19,9.208333015441895 +USB,1996-09-20,9.180556297302246 +USB,1996-09-23,9.208333015441895 +USB,1996-09-24,9.26388931274414 +USB,1996-09-25,9.333333015441895 +USB,1996-09-26,9.375 +USB,1996-09-27,9.527777671813965 +USB,1996-09-30,9.458333015441895 +USB,1996-10-01,9.375 +USB,1996-10-02,9.472222328186035 +USB,1996-10-03,9.38888931274414 +USB,1996-10-04,9.48611068725586 +USB,1996-10-07,9.458333015441895 +USB,1996-10-08,9.458333015441895 +USB,1996-10-09,9.375 +USB,1996-10-10,9.5 +USB,1996-10-11,9.444443702697754 +USB,1996-10-14,9.458333015441895 +USB,1996-10-15,9.5 +USB,1996-10-16,9.51388931274414 +USB,1996-10-17,9.51388931274414 +USB,1996-10-18,9.597222328186035 +USB,1996-10-21,9.61111068725586 +USB,1996-10-22,9.541666984558105 +USB,1996-10-23,9.61111068725586 +USB,1996-10-24,9.63888931274414 +USB,1996-10-25,9.625 +USB,1996-10-28,9.680556297302246 +USB,1996-10-29,9.76388931274414 +USB,1996-10-30,9.819443702697754 +USB,1996-10-31,10.0 +USB,1996-11-01,9.944443702697754 +USB,1996-11-04,9.944443702697754 +USB,1996-11-05,9.972222328186035 +USB,1996-11-06,10.083333015441895 +USB,1996-11-07,10.041666984558105 +USB,1996-11-08,10.0 +USB,1996-11-11,10.0 +USB,1996-11-12,9.972222328186035 +USB,1996-11-13,9.88888931274414 +USB,1996-11-14,9.88888931274414 +USB,1996-11-15,9.916666984558105 +USB,1996-11-18,10.01388931274414 +USB,1996-11-19,10.083333015441895 +USB,1996-11-20,10.152777671813965 +USB,1996-11-21,10.083333015441895 +USB,1996-11-22,10.23611068725586 +USB,1996-11-25,10.38888931274414 +USB,1996-11-26,10.319443702697754 +USB,1996-11-27,10.23611068725586 +USB,1996-11-29,10.319443702697754 +USB,1996-12-02,10.319443702697754 +USB,1996-12-03,10.194443702697754 +USB,1996-12-04,10.069443702697754 +USB,1996-12-05,9.875 +USB,1996-12-06,9.791666984558105 +USB,1996-12-09,9.833333015441895 +USB,1996-12-10,10.11111068725586 +USB,1996-12-11,10.11111068725586 +USB,1996-12-12,10.083333015441895 +USB,1996-12-13,9.98611068725586 +USB,1996-12-16,9.958333015441895 +USB,1996-12-17,9.972222328186035 +USB,1996-12-18,9.944443702697754 +USB,1996-12-19,10.069443702697754 +USB,1996-12-20,10.083333015441895 +USB,1996-12-23,10.180556297302246 +USB,1996-12-24,10.166666984558105 +USB,1996-12-26,10.25 +USB,1996-12-27,10.25 +USB,1996-12-30,10.291666984558105 +USB,1996-12-31,10.208333015441895 +USB,1997-01-02,9.98611068725586 +USB,1997-01-03,10.083333015441895 +USB,1997-01-06,10.152777671813965 +USB,1997-01-07,10.180556297302246 +USB,1997-01-08,10.194443702697754 +USB,1997-01-09,10.194443702697754 +USB,1997-01-10,10.166666984558105 +USB,1997-01-13,10.305556297302246 +USB,1997-01-14,10.583333015441895 +USB,1997-01-15,10.777777671813965 +USB,1997-01-16,10.916666984558105 +USB,1997-01-17,11.291666984558105 +USB,1997-01-20,11.458333015441895 +USB,1997-01-21,11.416666984558105 +USB,1997-01-22,11.166666984558105 +USB,1997-01-23,11.125 +USB,1997-01-24,10.958333015441895 +USB,1997-01-27,11.208333015441895 +USB,1997-01-28,11.458333015441895 +USB,1997-01-29,11.583333015441895 +USB,1997-01-30,12.0 +USB,1997-01-31,12.291666984558105 +USB,1997-02-03,12.291666984558105 +USB,1997-02-04,12.708333015441895 +USB,1997-02-05,12.75 +USB,1997-02-06,12.666666984558105 +USB,1997-02-07,12.958333015441895 +USB,1997-02-10,13.083333015441895 +USB,1997-02-11,13.125 +USB,1997-02-12,13.0 +USB,1997-02-13,13.208333015441895 +USB,1997-02-14,13.291666984558105 +USB,1997-02-18,13.25 +USB,1997-02-19,13.25 +USB,1997-02-20,13.291666984558105 +USB,1997-02-21,13.333333015441895 +USB,1997-02-24,13.375 +USB,1997-02-25,13.541666984558105 +USB,1997-02-26,13.208333015441895 +USB,1997-02-27,13.0 +USB,1997-02-28,13.083333015441895 +USB,1997-03-03,13.333333015441895 +USB,1997-03-04,13.666666984558105 +USB,1997-03-05,14.166666984558105 +USB,1997-03-06,14.333333015441895 +USB,1997-03-07,14.875 +USB,1997-03-10,14.958333015441895 +USB,1997-03-11,14.958333015441895 +USB,1997-03-12,14.916666984558105 +USB,1997-03-13,14.666666984558105 +USB,1997-03-14,14.75 +USB,1997-03-17,14.958333015441895 +USB,1997-03-18,14.708333015441895 +USB,1997-03-19,14.708333015441895 +USB,1997-03-20,14.625 +USB,1997-03-21,14.625 +USB,1997-03-24,14.666666984558105 +USB,1997-03-25,14.666666984558105 +USB,1997-03-26,14.25 +USB,1997-03-27,13.625 +USB,1997-03-31,13.291666984558105 +USB,1997-04-01,13.875 +USB,1997-04-02,13.541666984558105 +USB,1997-04-03,13.416666984558105 +USB,1997-04-04,13.583333015441895 +USB,1997-04-07,13.5 +USB,1997-04-08,13.791666984558105 +USB,1997-04-09,13.583333015441895 +USB,1997-04-10,13.25 +USB,1997-04-11,12.958333015441895 +USB,1997-04-14,13.125 +USB,1997-04-15,13.458333015441895 +USB,1997-04-16,13.291666984558105 +USB,1997-04-17,13.458333015441895 +USB,1997-04-18,13.416666984558105 +USB,1997-04-21,13.375 +USB,1997-04-22,13.708333015441895 +USB,1997-04-23,13.583333015441895 +USB,1997-04-24,13.541666984558105 +USB,1997-04-25,13.5 +USB,1997-04-28,13.625 +USB,1997-04-29,14.125 +USB,1997-04-30,14.166666984558105 +USB,1997-05-01,14.166666984558105 +USB,1997-05-02,14.458333015441895 +USB,1997-05-05,14.583333015441895 +USB,1997-05-06,14.583333015441895 +USB,1997-05-07,14.0 +USB,1997-05-08,14.125 +USB,1997-05-09,14.0 +USB,1997-05-12,14.166666984558105 +USB,1997-05-13,14.041666984558105 +USB,1997-05-14,14.083333015441895 +USB,1997-05-15,13.958333015441895 +USB,1997-05-16,13.708333015441895 +USB,1997-05-19,13.875 +USB,1997-05-20,14.0 +USB,1997-05-21,13.833333015441895 +USB,1997-05-22,13.791666984558105 +USB,1997-05-23,13.875 +USB,1997-05-27,13.791666984558105 +USB,1997-05-28,13.625 +USB,1997-05-29,13.666666984558105 +USB,1997-05-30,13.75 +USB,1997-06-02,14.0 +USB,1997-06-03,13.833333015441895 +USB,1997-06-04,13.791666984558105 +USB,1997-06-05,13.875 +USB,1997-06-06,14.0 +USB,1997-06-09,14.0 +USB,1997-06-10,14.083333015441895 +USB,1997-06-11,14.083333015441895 +USB,1997-06-12,14.5 +USB,1997-06-13,14.666666984558105 +USB,1997-06-16,14.666666984558105 +USB,1997-06-17,14.625 +USB,1997-06-18,14.916666984558105 +USB,1997-06-19,14.875 +USB,1997-06-20,14.916666984558105 +USB,1997-06-23,14.833333015441895 +USB,1997-06-24,14.791666984558105 +USB,1997-06-25,14.5 +USB,1997-06-26,14.4375 +USB,1997-06-27,14.354166984558105 +USB,1997-06-30,14.083333015441895 +USB,1997-07-01,14.208333015441895 +USB,1997-07-02,14.5 +USB,1997-07-03,14.5625 +USB,1997-07-07,14.916666984558105 +USB,1997-07-08,15.041666984558105 +USB,1997-07-09,14.833333015441895 +USB,1997-07-10,14.833333015441895 +USB,1997-07-11,15.1875 +USB,1997-07-14,15.125 +USB,1997-07-15,14.958333015441895 +USB,1997-07-16,15.1875 +USB,1997-07-17,15.166666984558105 +USB,1997-07-18,15.145833015441895 +USB,1997-07-21,15.104166984558105 +USB,1997-07-22,15.229166984558105 +USB,1997-07-23,15.125 +USB,1997-07-24,15.145833015441895 +USB,1997-07-25,15.291666984558105 +USB,1997-07-28,15.479166984558105 +USB,1997-07-29,15.458333015441895 +USB,1997-07-30,15.5 +USB,1997-07-31,15.6875 +USB,1997-08-01,15.416666984558105 +USB,1997-08-04,15.333333015441895 +USB,1997-08-05,15.270833015441895 +USB,1997-08-06,15.416666984558105 +USB,1997-08-07,15.291666984558105 +USB,1997-08-08,14.916666984558105 +USB,1997-08-11,14.958333015441895 +USB,1997-08-12,14.916666984558105 +USB,1997-08-13,14.979166984558105 +USB,1997-08-14,15.0625 +USB,1997-08-15,14.958333015441895 +USB,1997-08-18,14.916666984558105 +USB,1997-08-19,15.020833015441895 +USB,1997-08-20,15.1875 +USB,1997-08-21,15.1875 +USB,1997-08-22,14.979166984558105 +USB,1997-08-25,14.958333015441895 +USB,1997-08-26,15.0 +USB,1997-08-27,15.020833015441895 +USB,1997-08-28,14.958333015441895 +USB,1997-08-29,15.0625 +USB,1997-09-02,15.208333015441895 +USB,1997-09-03,15.083333015441895 +USB,1997-09-04,15.145833015441895 +USB,1997-09-05,15.1875 +USB,1997-09-08,15.3125 +USB,1997-09-09,15.291666984558105 +USB,1997-09-10,15.083333015441895 +USB,1997-09-11,15.020833015441895 +USB,1997-09-12,15.458333015441895 +USB,1997-09-15,14.9375 +USB,1997-09-16,15.104166984558105 +USB,1997-09-17,15.229166984558105 +USB,1997-09-18,15.270833015441895 +USB,1997-09-19,15.333333015441895 +USB,1997-09-22,15.333333015441895 +USB,1997-09-23,15.416666984558105 +USB,1997-09-24,15.416666984558105 +USB,1997-09-25,15.354166984558105 +USB,1997-09-26,15.25 +USB,1997-09-29,15.291666984558105 +USB,1997-09-30,15.3125 +USB,1997-10-01,15.375 +USB,1997-10-02,15.458333015441895 +USB,1997-10-03,15.666666984558105 +USB,1997-10-06,15.875 +USB,1997-10-07,15.875 +USB,1997-10-08,15.833333015441895 +USB,1997-10-09,15.875 +USB,1997-10-10,15.833333015441895 +USB,1997-10-13,15.833333015441895 +USB,1997-10-14,15.916666984558105 +USB,1997-10-15,16.270832061767578 +USB,1997-10-16,16.458332061767578 +USB,1997-10-17,16.229167938232422 +USB,1997-10-20,16.5 +USB,1997-10-21,17.0 +USB,1997-10-22,17.020832061767578 +USB,1997-10-23,16.729167938232422 +USB,1997-10-24,16.833332061767578 +USB,1997-10-27,16.083332061767578 +USB,1997-10-28,15.895833015441895 +USB,1997-10-29,16.541667938232422 +USB,1997-10-30,16.270832061767578 +USB,1997-10-31,16.354167938232422 +USB,1997-11-03,16.541667938232422 +USB,1997-11-04,16.458332061767578 +USB,1997-11-05,16.3125 +USB,1997-11-06,16.4375 +USB,1997-11-07,16.416667938232422 +USB,1997-11-10,16.333332061767578 +USB,1997-11-11,16.041667938232422 +USB,1997-11-12,15.729166984558105 +USB,1997-11-13,15.854166984558105 +USB,1997-11-14,15.833333015441895 +USB,1997-11-17,16.333332061767578 +USB,1997-11-18,16.354167938232422 +USB,1997-11-19,16.604167938232422 +USB,1997-11-20,16.916667938232422 +USB,1997-11-21,17.208332061767578 +USB,1997-11-24,17.0 +USB,1997-11-25,17.166667938232422 +USB,1997-11-26,17.875 +USB,1997-11-28,18.0 +USB,1997-12-01,18.895832061767578 +USB,1997-12-02,19.020832061767578 +USB,1997-12-03,19.083332061767578 +USB,1997-12-04,19.0 +USB,1997-12-05,19.020832061767578 +USB,1997-12-08,18.9375 +USB,1997-12-09,18.916667938232422 +USB,1997-12-10,18.645832061767578 +USB,1997-12-11,18.583332061767578 +USB,1997-12-12,19.020832061767578 +USB,1997-12-15,19.104167938232422 +USB,1997-12-16,19.083332061767578 +USB,1997-12-17,19.104167938232422 +USB,1997-12-18,18.875 +USB,1997-12-19,18.458332061767578 +USB,1997-12-22,18.75 +USB,1997-12-23,18.979167938232422 +USB,1997-12-24,18.895832061767578 +USB,1997-12-26,18.916667938232422 +USB,1997-12-29,19.125 +USB,1997-12-30,19.333332061767578 +USB,1997-12-31,19.125 +USB,1998-01-02,18.791667938232422 +USB,1998-01-05,18.833332061767578 +USB,1998-01-06,18.958332061767578 +USB,1998-01-07,18.916667938232422 +USB,1998-01-08,18.5 +USB,1998-01-09,17.916667938232422 +USB,1998-01-12,17.708332061767578 +USB,1998-01-13,18.083332061767578 +USB,1998-01-14,18.395832061767578 +USB,1998-01-15,18.270832061767578 +USB,1998-01-16,18.5 +USB,1998-01-20,18.5 +USB,1998-01-21,18.291667938232422 +USB,1998-01-22,18.166667938232422 +USB,1998-01-23,18.145832061767578 +USB,1998-01-26,18.5 +USB,1998-01-27,18.4375 +USB,1998-01-28,18.604167938232422 +USB,1998-01-29,18.666667938232422 +USB,1998-01-30,18.354167938232422 +USB,1998-02-02,18.645832061767578 +USB,1998-02-03,18.979167938232422 +USB,1998-02-04,19.0 +USB,1998-02-05,19.0 +USB,1998-02-06,19.020832061767578 +USB,1998-02-09,19.145832061767578 +USB,1998-02-10,19.354167938232422 +USB,1998-02-11,19.229167938232422 +USB,1998-02-12,19.166667938232422 +USB,1998-02-13,18.979167938232422 +USB,1998-02-17,19.541667938232422 +USB,1998-02-18,19.895832061767578 +USB,1998-02-19,19.4375 +USB,1998-02-20,19.375 +USB,1998-02-23,19.416667938232422 +USB,1998-02-24,19.145832061767578 +USB,1998-02-25,19.458332061767578 +USB,1998-02-26,19.604167938232422 +USB,1998-02-27,19.625 +USB,1998-03-02,19.333332061767578 +USB,1998-03-03,19.395832061767578 +USB,1998-03-04,19.4375 +USB,1998-03-05,19.229167938232422 +USB,1998-03-06,19.333332061767578 +USB,1998-03-09,19.291667938232422 +USB,1998-03-10,19.479167938232422 +USB,1998-03-11,19.8125 +USB,1998-03-12,19.895832061767578 +USB,1998-03-13,19.854167938232422 +USB,1998-03-16,20.0625 +USB,1998-03-17,20.020832061767578 +USB,1998-03-18,20.145832061767578 +USB,1998-03-19,20.291667938232422 +USB,1998-03-20,20.416667938232422 +USB,1998-03-23,20.166667938232422 +USB,1998-03-24,20.333332061767578 +USB,1998-03-25,20.1875 +USB,1998-03-26,20.0625 +USB,1998-03-27,20.041667938232422 +USB,1998-03-30,19.666667938232422 +USB,1998-03-31,19.708332061767578 +USB,1998-04-01,19.854167938232422 +USB,1998-04-02,20.375 +USB,1998-04-03,20.375 +USB,1998-04-06,20.708332061767578 +USB,1998-04-07,20.4375 +USB,1998-04-08,20.666667938232422 +USB,1998-04-09,21.104167938232422 +USB,1998-04-13,21.166667938232422 +USB,1998-04-14,21.0 +USB,1998-04-15,21.375 +USB,1998-04-16,21.229167938232422 +USB,1998-04-17,21.3125 +USB,1998-04-20,20.958332061767578 +USB,1998-04-21,21.083332061767578 +USB,1998-04-22,21.020832061767578 +USB,1998-04-23,20.833332061767578 +USB,1998-04-24,20.354167938232422 +USB,1998-04-27,19.729167938232422 +USB,1998-04-28,20.104167938232422 +USB,1998-04-29,20.354167938232422 +USB,1998-04-30,21.0625 +USB,1998-05-01,21.208332061767578 +USB,1998-05-04,20.875 +USB,1998-05-05,20.6875 +USB,1998-05-06,20.666667938232422 +USB,1998-05-07,20.645832061767578 +USB,1998-05-08,20.9375 +USB,1998-05-11,20.791667938232422 +USB,1998-05-12,20.75 +USB,1998-05-13,20.729167938232422 +USB,1998-05-14,20.625 +USB,1998-05-15,20.416667938232422 +USB,1998-05-18,20.354167938232422 +USB,1998-05-19,20.479167938232422 +USB,1998-05-20,20.645832061767578 +USB,1998-05-21,20.645832061767578 +USB,1998-05-22,20.5 +USB,1998-05-26,20.479167938232422 +USB,1998-05-27,20.0625 +USB,1998-05-28,20.208332061767578 +USB,1998-05-29,20.333332061767578 +USB,1998-06-01,20.083332061767578 +USB,1998-06-02,20.104167938232422 +USB,1998-06-03,20.083332061767578 +USB,1998-06-04,20.020832061767578 +USB,1998-06-05,20.0625 +USB,1998-06-08,20.4375 +USB,1998-06-09,20.791667938232422 +USB,1998-06-10,20.854167938232422 +USB,1998-06-11,20.708332061767578 +USB,1998-06-12,20.708332061767578 +USB,1998-06-15,20.666667938232422 +USB,1998-06-16,20.6875 +USB,1998-06-17,21.104167938232422 +USB,1998-06-18,21.0 +USB,1998-06-19,20.708332061767578 +USB,1998-06-22,20.625 +USB,1998-06-23,20.791667938232422 +USB,1998-06-24,20.854167938232422 +USB,1998-06-25,20.875 +USB,1998-06-26,20.833332061767578 +USB,1998-06-29,21.458332061767578 +USB,1998-06-30,21.291667938232422 +USB,1998-07-01,21.208332061767578 +USB,1998-07-02,21.25 +USB,1998-07-06,20.916667938232422 +USB,1998-07-07,21.25 +USB,1998-07-08,21.6875 +USB,1998-07-09,22.1875 +USB,1998-07-10,23.104167938232422 +USB,1998-07-13,23.104167938232422 +USB,1998-07-14,23.0 +USB,1998-07-15,23.354167938232422 +USB,1998-07-16,24.208332061767578 +USB,1998-07-17,24.333332061767578 +USB,1998-07-20,24.5 +USB,1998-07-21,24.208332061767578 +USB,1998-07-22,23.8125 +USB,1998-07-23,23.604167938232422 +USB,1998-07-24,23.458332061767578 +USB,1998-07-27,23.1875 +USB,1998-07-28,23.229167938232422 +USB,1998-07-29,23.3125 +USB,1998-07-30,23.625 +USB,1998-07-31,23.208332061767578 +USB,1998-08-03,23.395832061767578 +USB,1998-08-04,23.0625 +USB,1998-08-05,23.5 +USB,1998-08-06,23.9375 +USB,1998-08-07,24.270832061767578 +USB,1998-08-10,24.333332061767578 +USB,1998-08-11,23.333332061767578 +USB,1998-08-12,23.8125 +USB,1998-08-13,23.4375 +USB,1998-08-14,23.25 +USB,1998-08-17,22.541667938232422 +USB,1998-08-18,22.833332061767578 +USB,1998-08-19,22.354167938232422 +USB,1998-08-20,22.166667938232422 +USB,1998-08-21,21.5 +USB,1998-08-24,21.395832061767578 +USB,1998-08-25,21.208332061767578 +USB,1998-08-26,20.5625 +USB,1998-08-27,19.958332061767578 +USB,1998-08-28,19.708332061767578 +USB,1998-08-31,18.291667938232422 +USB,1998-09-01,19.041667938232422 +USB,1998-09-02,20.208332061767578 +USB,1998-09-03,20.541667938232422 +USB,1998-09-04,20.416667938232422 +USB,1998-09-08,21.25 +USB,1998-09-09,21.1875 +USB,1998-09-10,20.333332061767578 +USB,1998-09-11,20.666667938232422 +USB,1998-09-14,21.083332061767578 +USB,1998-09-15,21.625 +USB,1998-09-16,22.083332061767578 +USB,1998-09-17,21.583332061767578 +USB,1998-09-18,22.354167938232422 +USB,1998-09-21,22.979167938232422 +USB,1998-09-22,22.583332061767578 +USB,1998-09-23,22.541667938232422 +USB,1998-09-24,22.416667938232422 +USB,1998-09-25,22.5 +USB,1998-09-28,22.729167938232422 +USB,1998-09-29,22.375 +USB,1998-09-30,22.041667938232422 +USB,1998-10-01,21.25 +USB,1998-10-02,21.375 +USB,1998-10-05,21.1875 +USB,1998-10-06,21.020832061767578 +USB,1998-10-07,20.520832061767578 +USB,1998-10-08,19.0625 +USB,1998-10-09,19.979167938232422 +USB,1998-10-12,20.3125 +USB,1998-10-13,20.375 +USB,1998-10-14,22.375 +USB,1998-10-15,23.75 +USB,1998-10-16,24.041667938232422 +USB,1998-10-19,23.625 +USB,1998-10-20,24.1875 +USB,1998-10-21,23.75 +USB,1998-10-22,23.458332061767578 +USB,1998-10-23,22.4375 +USB,1998-10-26,23.645832061767578 +USB,1998-10-27,24.395832061767578 +USB,1998-10-28,24.645832061767578 +USB,1998-10-29,25.75 +USB,1998-10-30,25.208332061767578 +USB,1998-11-02,25.208332061767578 +USB,1998-11-03,25.625 +USB,1998-11-04,25.770832061767578 +USB,1998-11-05,25.979167938232422 +USB,1998-11-06,25.854167938232422 +USB,1998-11-09,25.354167938232422 +USB,1998-11-10,25.375 +USB,1998-11-11,25.166667938232422 +USB,1998-11-12,25.416667938232422 +USB,1998-11-13,25.604167938232422 +USB,1998-11-16,26.041667938232422 +USB,1998-11-17,25.166667938232422 +USB,1998-11-18,24.166667938232422 +USB,1998-11-19,23.791667938232422 +USB,1998-11-20,24.791667938232422 +USB,1998-11-23,25.208332061767578 +USB,1998-11-24,24.9375 +USB,1998-11-25,24.6875 +USB,1998-11-27,24.666667938232422 +USB,1998-11-30,24.416667938232422 +USB,1998-12-01,24.875 +USB,1998-12-02,25.375 +USB,1998-12-03,24.541667938232422 +USB,1998-12-04,24.979167938232422 +USB,1998-12-07,24.6875 +USB,1998-12-08,24.125 +USB,1998-12-09,23.666667938232422 +USB,1998-12-10,24.0 +USB,1998-12-11,24.583332061767578 +USB,1998-12-14,24.625 +USB,1998-12-15,24.5 +USB,1998-12-16,24.645832061767578 +USB,1998-12-17,25.291667938232422 +USB,1998-12-18,25.770832061767578 +USB,1998-12-21,26.291667938232422 +USB,1998-12-22,26.291667938232422 +USB,1998-12-23,27.145832061767578 +USB,1998-12-24,27.770832061767578 +USB,1998-12-28,28.1875 +USB,1998-12-29,29.104167938232422 +USB,1998-12-30,30.4375 +USB,1998-12-31,31.0 +USB,1999-01-04,30.270832061767578 +USB,1999-01-05,29.75 +USB,1999-01-06,29.916667938232422 +USB,1999-01-07,29.208332061767578 +USB,1999-01-08,29.041667938232422 +USB,1999-01-11,28.895832061767578 +USB,1999-01-12,27.979167938232422 +USB,1999-01-13,28.145832061767578 +USB,1999-01-14,28.0 +USB,1999-01-15,29.166667938232422 +USB,1999-01-19,29.645832061767578 +USB,1999-01-20,28.75 +USB,1999-01-21,28.895832061767578 +USB,1999-01-22,28.291667938232422 +USB,1999-01-25,28.8125 +USB,1999-01-26,28.5 +USB,1999-01-27,27.416667938232422 +USB,1999-01-28,28.8125 +USB,1999-01-29,29.395832061767578 +USB,1999-02-01,29.041667938232422 +USB,1999-02-02,28.916667938232422 +USB,1999-02-03,28.5625 +USB,1999-02-04,27.770832061767578 +USB,1999-02-05,28.395832061767578 +USB,1999-02-08,28.25 +USB,1999-02-09,27.604167938232422 +USB,1999-02-10,27.75 +USB,1999-02-11,28.8125 +USB,1999-02-12,28.791667938232422 +USB,1999-02-16,28.875 +USB,1999-02-17,28.625 +USB,1999-02-18,29.3125 +USB,1999-02-19,29.0625 +USB,1999-02-22,29.208332061767578 +USB,1999-02-23,29.416667938232422 +USB,1999-02-24,28.4375 +USB,1999-02-25,27.75 +USB,1999-02-26,27.916667938232422 +USB,1999-03-01,28.729167938232422 +USB,1999-03-02,28.895832061767578 +USB,1999-03-03,28.958332061767578 +USB,1999-03-04,29.4375 +USB,1999-03-05,29.541667938232422 +USB,1999-03-08,29.416667938232422 +USB,1999-03-09,29.770832061767578 +USB,1999-03-10,30.5625 +USB,1999-03-11,30.833332061767578 +USB,1999-03-12,30.75 +USB,1999-03-15,31.0 +USB,1999-03-16,30.541667938232422 +USB,1999-03-17,30.541667938232422 +USB,1999-03-18,31.854167938232422 +USB,1999-03-19,30.875 +USB,1999-03-22,30.875 +USB,1999-03-23,30.708332061767578 +USB,1999-03-24,30.645832061767578 +USB,1999-03-25,31.020832061767578 +USB,1999-03-26,30.979167938232422 +USB,1999-03-29,31.104167938232422 +USB,1999-03-30,30.604167938232422 +USB,1999-03-31,29.833332061767578 +USB,1999-04-01,29.729167938232422 +USB,1999-04-05,30.875 +USB,1999-04-06,31.375 +USB,1999-04-07,32.39583206176758 +USB,1999-04-08,33.0625 +USB,1999-04-09,32.89583206176758 +USB,1999-04-12,33.95833206176758 +USB,1999-04-13,34.47916793823242 +USB,1999-04-14,34.5625 +USB,1999-04-15,34.22916793823242 +USB,1999-04-16,33.3125 +USB,1999-04-19,34.25 +USB,1999-04-20,33.875 +USB,1999-04-21,34.5 +USB,1999-04-22,33.25 +USB,1999-04-23,33.125 +USB,1999-04-26,31.8125 +USB,1999-04-27,32.625 +USB,1999-04-28,31.9375 +USB,1999-04-29,31.5625 +USB,1999-04-30,30.0625 +USB,1999-05-03,30.375 +USB,1999-05-04,29.5 +USB,1999-05-05,29.4375 +USB,1999-05-06,29.3125 +USB,1999-05-07,29.4375 +USB,1999-05-10,29.5 +USB,1999-05-11,29.8125 +USB,1999-05-12,28.6875 +USB,1999-05-13,29.8125 +USB,1999-05-14,29.3125 +USB,1999-05-17,28.5625 +USB,1999-05-18,27.0625 +USB,1999-05-19,28.9375 +USB,1999-05-20,29.3125 +USB,1999-05-21,29.125 +USB,1999-05-24,28.375 +USB,1999-05-25,27.8125 +USB,1999-05-26,29.1875 +USB,1999-05-27,27.6875 +USB,1999-05-28,28.8125 +USB,1999-06-01,28.75 +USB,1999-06-02,28.25 +USB,1999-06-03,28.4375 +USB,1999-06-04,28.1875 +USB,1999-06-07,28.1875 +USB,1999-06-08,27.8125 +USB,1999-06-09,27.3125 +USB,1999-06-10,26.5 +USB,1999-06-11,26.625 +USB,1999-06-14,26.6875 +USB,1999-06-15,26.8125 +USB,1999-06-16,27.375 +USB,1999-06-17,27.4375 +USB,1999-06-18,27.875 +USB,1999-06-21,28.1875 +USB,1999-06-22,27.4375 +USB,1999-06-23,26.8125 +USB,1999-06-24,26.25 +USB,1999-06-25,26.4375 +USB,1999-06-28,27.0 +USB,1999-06-29,27.625 +USB,1999-06-30,28.0 +USB,1999-07-01,29.4375 +USB,1999-07-02,28.8125 +USB,1999-07-06,28.9375 +USB,1999-07-07,29.0 +USB,1999-07-08,29.0625 +USB,1999-07-09,29.0 +USB,1999-07-12,28.75 +USB,1999-07-13,28.125 +USB,1999-07-14,27.25 +USB,1999-07-15,27.4375 +USB,1999-07-16,27.5625 +USB,1999-07-19,27.25 +USB,1999-07-20,27.0 +USB,1999-07-21,26.8125 +USB,1999-07-22,26.875 +USB,1999-07-23,26.25 +USB,1999-07-26,26.5 +USB,1999-07-27,26.75 +USB,1999-07-28,27.0625 +USB,1999-07-29,26.5625 +USB,1999-07-30,26.0625 +USB,1999-08-02,25.9375 +USB,1999-08-03,26.0625 +USB,1999-08-04,25.625 +USB,1999-08-05,24.9375 +USB,1999-08-06,24.5 +USB,1999-08-09,24.5625 +USB,1999-08-10,23.5625 +USB,1999-08-11,24.0 +USB,1999-08-12,24.0 +USB,1999-08-13,25.625 +USB,1999-08-16,25.75 +USB,1999-08-17,27.1875 +USB,1999-08-18,27.125 +USB,1999-08-19,27.0625 +USB,1999-08-20,27.375 +USB,1999-08-23,28.3125 +USB,1999-08-24,28.5625 +USB,1999-08-25,28.25 +USB,1999-08-26,27.8125 +USB,1999-08-27,28.0625 +USB,1999-08-30,26.5625 +USB,1999-08-31,26.8125 +USB,1999-09-01,26.75 +USB,1999-09-02,26.75 +USB,1999-09-03,27.5625 +USB,1999-09-07,26.3125 +USB,1999-09-08,26.3125 +USB,1999-09-09,25.5 +USB,1999-09-10,25.3125 +USB,1999-09-13,24.9375 +USB,1999-09-14,24.0 +USB,1999-09-15,24.125 +USB,1999-09-16,24.0625 +USB,1999-09-17,24.625 +USB,1999-09-20,23.4375 +USB,1999-09-21,22.5625 +USB,1999-09-22,22.3125 +USB,1999-09-23,23.25 +USB,1999-09-24,23.75 +USB,1999-09-27,23.4375 +USB,1999-09-28,23.5625 +USB,1999-09-29,24.125 +USB,1999-09-30,25.625 +USB,1999-10-01,25.75 +USB,1999-10-04,25.875 +USB,1999-10-05,25.375 +USB,1999-10-06,26.1875 +USB,1999-10-07,25.125 +USB,1999-10-08,26.6875 +USB,1999-10-11,26.8125 +USB,1999-10-12,26.5625 +USB,1999-10-13,24.1875 +USB,1999-10-14,24.0 +USB,1999-10-15,23.375 +USB,1999-10-18,24.4375 +USB,1999-10-19,25.5 +USB,1999-10-20,26.125 +USB,1999-10-21,25.875 +USB,1999-10-22,26.625 +USB,1999-10-25,26.3125 +USB,1999-10-26,25.4375 +USB,1999-10-27,26.6875 +USB,1999-10-28,28.625 +USB,1999-10-29,29.375 +USB,1999-11-01,28.8125 +USB,1999-11-02,28.75 +USB,1999-11-03,28.625 +USB,1999-11-04,28.4375 +USB,1999-11-05,28.25 +USB,1999-11-08,28.375 +USB,1999-11-09,27.8125 +USB,1999-11-10,27.4375 +USB,1999-11-11,27.8125 +USB,1999-11-12,28.625 +USB,1999-11-15,28.375 +USB,1999-11-16,28.375 +USB,1999-11-17,27.6875 +USB,1999-11-18,26.8125 +USB,1999-11-19,26.25 +USB,1999-11-22,26.9375 +USB,1999-11-23,26.6875 +USB,1999-11-24,26.3125 +USB,1999-11-26,26.125 +USB,1999-11-29,24.9375 +USB,1999-11-30,26.0 +USB,1999-12-01,25.4375 +USB,1999-12-02,25.0625 +USB,1999-12-03,25.5 +USB,1999-12-06,23.4375 +USB,1999-12-07,22.0625 +USB,1999-12-08,22.0 +USB,1999-12-09,21.5 +USB,1999-12-10,21.9375 +USB,1999-12-13,21.4375 +USB,1999-12-14,21.125 +USB,1999-12-15,21.25 +USB,1999-12-16,20.875 +USB,1999-12-17,20.25 +USB,1999-12-20,20.3125 +USB,1999-12-21,20.9375 +USB,1999-12-22,20.75 +USB,1999-12-23,20.875 +USB,1999-12-27,20.5 +USB,1999-12-28,21.0 +USB,1999-12-29,21.0625 +USB,1999-12-30,21.0 +USB,1999-12-31,21.125 +USB,2000-01-03,20.5625 +USB,2000-01-04,19.8125 +USB,2000-01-05,19.375 +USB,2000-01-06,20.875 +USB,2000-01-07,21.6875 +USB,2000-01-10,21.5625 +USB,2000-01-11,20.75 +USB,2000-01-12,21.8125 +USB,2000-01-13,23.25 +USB,2000-01-14,23.25 +USB,2000-01-18,23.4375 +USB,2000-01-19,23.0 +USB,2000-01-20,22.1875 +USB,2000-01-21,21.6875 +USB,2000-01-24,21.4375 +USB,2000-01-25,21.75 +USB,2000-01-26,22.8125 +USB,2000-01-27,23.125 +USB,2000-01-28,22.25 +USB,2000-01-31,23.875 +USB,2000-02-01,24.3125 +USB,2000-02-02,24.625 +USB,2000-02-03,23.9375 +USB,2000-02-04,22.3125 +USB,2000-02-07,22.75 +USB,2000-02-08,23.625 +USB,2000-02-09,22.9375 +USB,2000-02-10,22.625 +USB,2000-02-11,22.1875 +USB,2000-02-14,21.75 +USB,2000-02-15,21.9375 +USB,2000-02-16,21.0625 +USB,2000-02-17,19.875 +USB,2000-02-18,19.1875 +USB,2000-02-22,19.5625 +USB,2000-02-23,19.0 +USB,2000-02-24,18.5 +USB,2000-02-25,18.0 +USB,2000-02-28,18.375 +USB,2000-02-29,17.8125 +USB,2000-03-01,18.3125 +USB,2000-03-02,18.6875 +USB,2000-03-03,18.8125 +USB,2000-03-06,18.3125 +USB,2000-03-07,17.625 +USB,2000-03-08,17.0 +USB,2000-03-09,17.1875 +USB,2000-03-10,17.5625 +USB,2000-03-13,17.6875 +USB,2000-03-14,17.875 +USB,2000-03-15,19.875 +USB,2000-03-16,22.875 +USB,2000-03-17,22.4375 +USB,2000-03-20,22.125 +USB,2000-03-21,23.625 +USB,2000-03-22,23.3125 +USB,2000-03-23,23.5 +USB,2000-03-24,23.6875 +USB,2000-03-27,23.0 +USB,2000-03-28,23.1875 +USB,2000-03-29,23.1875 +USB,2000-03-30,22.5625 +USB,2000-03-31,22.9375 +USB,2000-04-03,24.5 +USB,2000-04-04,24.0625 +USB,2000-04-05,23.625 +USB,2000-04-06,23.625 +USB,2000-04-07,23.4375 +USB,2000-04-10,23.5 +USB,2000-04-11,25.125 +USB,2000-04-12,26.375 +USB,2000-04-13,25.125 +USB,2000-04-14,25.0625 +USB,2000-04-17,24.5625 +USB,2000-04-18,25.625 +USB,2000-04-19,26.0 +USB,2000-04-20,26.5 +USB,2000-04-24,27.75 +USB,2000-04-25,27.0 +USB,2000-04-26,26.625 +USB,2000-04-27,25.5 +USB,2000-04-28,24.875 +USB,2000-05-01,25.5 +USB,2000-05-02,25.8125 +USB,2000-05-03,24.875 +USB,2000-05-04,23.875 +USB,2000-05-05,24.0 +USB,2000-05-08,24.9375 +USB,2000-05-09,24.6875 +USB,2000-05-10,24.25 +USB,2000-05-11,24.8125 +USB,2000-05-12,25.3125 +USB,2000-05-15,25.25 +USB,2000-05-16,24.4375 +USB,2000-05-17,23.25 +USB,2000-05-18,23.0625 +USB,2000-05-19,23.75 +USB,2000-05-22,24.5625 +USB,2000-05-23,25.0 +USB,2000-05-24,25.8125 +USB,2000-05-25,25.3125 +USB,2000-05-26,25.5 +USB,2000-05-30,25.8125 +USB,2000-05-31,25.5625 +USB,2000-06-01,26.6875 +USB,2000-06-02,27.4375 +USB,2000-06-05,26.0625 +USB,2000-06-06,25.8125 +USB,2000-06-07,25.75 +USB,2000-06-08,24.9375 +USB,2000-06-09,24.5625 +USB,2000-06-12,25.0 +USB,2000-06-13,25.125 +USB,2000-06-14,24.875 +USB,2000-06-15,23.4375 +USB,2000-06-16,21.9375 +USB,2000-06-19,22.5625 +USB,2000-06-20,22.3125 +USB,2000-06-21,22.0 +USB,2000-06-22,22.1875 +USB,2000-06-23,21.75 +USB,2000-06-26,22.125 +USB,2000-06-27,22.4375 +USB,2000-06-28,22.390625 +USB,2000-06-29,21.625 +USB,2000-06-30,21.0625 +USB,2000-07-03,21.5 +USB,2000-07-05,21.5 +USB,2000-07-06,22.4375 +USB,2000-07-07,22.875 +USB,2000-07-10,22.5 +USB,2000-07-11,22.5 +USB,2000-07-12,22.1875 +USB,2000-07-13,21.5625 +USB,2000-07-14,21.9375 +USB,2000-07-17,21.4375 +USB,2000-07-18,20.875 +USB,2000-07-19,21.0625 +USB,2000-07-20,21.375 +USB,2000-07-21,20.9375 +USB,2000-07-24,21.125 +USB,2000-07-25,21.5 +USB,2000-07-26,20.5625 +USB,2000-07-27,20.3125 +USB,2000-07-28,19.75 +USB,2000-07-31,19.75 +USB,2000-08-01,21.0625 +USB,2000-08-02,20.875 +USB,2000-08-03,22.0 +USB,2000-08-04,23.125 +USB,2000-08-07,23.375 +USB,2000-08-08,24.0625 +USB,2000-08-09,24.3125 +USB,2000-08-10,23.8125 +USB,2000-08-11,24.25 +USB,2000-08-14,25.0 +USB,2000-08-15,24.625 +USB,2000-08-16,23.75 +USB,2000-08-17,23.6875 +USB,2000-08-18,23.5625 +USB,2000-08-21,24.0625 +USB,2000-08-22,24.5625 +USB,2000-08-23,24.25 +USB,2000-08-24,24.25 +USB,2000-08-25,24.0625 +USB,2000-08-28,24.0625 +USB,2000-08-29,23.4375 +USB,2000-08-30,23.3125 +USB,2000-08-31,23.890625 +USB,2000-09-01,23.75 +USB,2000-09-05,23.5 +USB,2000-09-06,24.375 +USB,2000-09-07,24.5625 +USB,2000-09-08,24.1875 +USB,2000-09-11,24.0625 +USB,2000-09-12,23.9375 +USB,2000-09-13,24.625 +USB,2000-09-14,24.6875 +USB,2000-09-15,23.1875 +USB,2000-09-18,22.75 +USB,2000-09-19,22.8125 +USB,2000-09-20,21.875 +USB,2000-09-21,21.5625 +USB,2000-09-22,22.125 +USB,2000-09-25,22.0625 +USB,2000-09-26,22.125 +USB,2000-09-27,22.4375 +USB,2000-09-28,22.75 +USB,2000-09-29,22.375 +USB,2000-10-02,22.5625 +USB,2000-10-03,22.25 +USB,2000-10-04,20.0 +USB,2000-10-05,19.25 +USB,2000-10-06,19.0 +USB,2000-10-09,17.9375 +USB,2000-10-10,17.0625 +USB,2000-10-11,16.6875 +USB,2000-10-12,15.625 +USB,2000-10-13,16.9375 +USB,2000-10-16,17.9375 +USB,2000-10-17,17.0625 +USB,2000-10-18,17.0 +USB,2000-10-19,17.5 +USB,2000-10-20,17.375 +USB,2000-10-23,17.3125 +USB,2000-10-24,18.1875 +USB,2000-10-25,17.75 +USB,2000-10-26,17.5 +USB,2000-10-27,17.8125 +USB,2000-10-30,19.1875 +USB,2000-10-31,19.6875 +USB,2000-11-01,19.75 +USB,2000-11-02,19.6875 +USB,2000-11-03,19.75 +USB,2000-11-06,19.875 +USB,2000-11-07,19.375 +USB,2000-11-08,19.25 +USB,2000-11-09,19.3125 +USB,2000-11-10,19.1875 +USB,2000-11-13,19.0 +USB,2000-11-14,18.875 +USB,2000-11-15,18.5 +USB,2000-11-16,17.875 +USB,2000-11-17,17.875 +USB,2000-11-20,17.8125 +USB,2000-11-21,18.3125 +USB,2000-11-22,18.125 +USB,2000-11-24,17.875 +USB,2000-11-27,17.75 +USB,2000-11-28,18.6875 +USB,2000-11-29,19.375 +USB,2000-11-30,19.375 +USB,2000-12-01,19.4375 +USB,2000-12-04,19.25 +USB,2000-12-05,20.375 +USB,2000-12-06,20.125 +USB,2000-12-07,20.875 +USB,2000-12-08,21.25 +USB,2000-12-11,21.75 +USB,2000-12-12,21.4375 +USB,2000-12-13,21.25 +USB,2000-12-14,21.25 +USB,2000-12-15,21.25 +USB,2000-12-18,23.3125 +USB,2000-12-19,22.75 +USB,2000-12-20,23.1875 +USB,2000-12-21,24.0 +USB,2000-12-22,23.75 +USB,2000-12-26,23.875 +USB,2000-12-27,24.25 +USB,2000-12-28,23.9375 +USB,2000-12-29,23.25 +USB,2001-01-02,23.0625 +USB,2001-01-03,24.6875 +USB,2001-01-04,25.625 +USB,2001-01-05,24.5625 +USB,2001-01-08,24.0625 +USB,2001-01-09,24.0625 +USB,2001-01-10,24.125 +USB,2001-01-11,24.0625 +USB,2001-01-12,23.0625 +USB,2001-01-16,22.9375 +USB,2001-01-17,22.1875 +USB,2001-01-18,21.875 +USB,2001-01-19,21.1875 +USB,2001-01-22,22.125 +USB,2001-01-23,23.0 +USB,2001-01-24,23.0 +USB,2001-01-25,23.0625 +USB,2001-01-26,23.625 +USB,2001-01-29,23.65999984741211 +USB,2001-01-30,23.780000686645508 +USB,2001-01-31,23.600000381469727 +USB,2001-02-01,23.270000457763672 +USB,2001-02-02,23.559999465942383 +USB,2001-02-05,24.010000228881836 +USB,2001-02-06,23.739999771118164 +USB,2001-02-07,23.760000228881836 +USB,2001-02-08,23.799999237060547 +USB,2001-02-09,23.860000610351562 +USB,2001-02-12,24.25 +USB,2001-02-13,24.079999923706055 +USB,2001-02-14,23.329999923706055 +USB,2001-02-15,23.299999237060547 +USB,2001-02-16,23.399999618530273 +USB,2001-02-20,23.010000228881836 +USB,2001-02-21,22.719999313354492 +USB,2001-02-22,22.479999542236328 +USB,2001-02-23,22.700000762939453 +USB,2001-02-26,23.34000015258789 +USB,2001-02-27,23.450000762939453 +USB,2001-02-28,23.200000762939453 +USB,2001-03-01,23.25 +USB,2001-03-02,23.780000686645508 +USB,2001-03-05,23.0 +USB,2001-03-06,22.549999237060547 +USB,2001-03-07,22.899999618530273 +USB,2001-03-08,22.8700008392334 +USB,2001-03-09,23.020000457763672 +USB,2001-03-12,21.600000381469727 +USB,2001-03-13,21.799999237060547 +USB,2001-03-14,20.700000762939453 +USB,2001-03-15,21.43000030517578 +USB,2001-03-16,20.950000762939453 +USB,2001-03-19,22.0 +USB,2001-03-20,20.969999313354492 +USB,2001-03-21,19.950000762939453 +USB,2001-03-22,19.25 +USB,2001-03-23,20.739999771118164 +USB,2001-03-26,21.690000534057617 +USB,2001-03-27,23.389999389648438 +USB,2001-03-28,23.059999465942383 +USB,2001-03-29,22.530000686645508 +USB,2001-03-30,23.200000762939453 +USB,2001-04-02,23.389999389648438 +USB,2001-04-03,22.93000030517578 +USB,2001-04-04,22.75 +USB,2001-04-05,23.25 +USB,2001-04-06,23.040000915527344 +USB,2001-04-09,23.149999618530273 +USB,2001-04-10,23.34000015258789 +USB,2001-04-11,22.989999771118164 +USB,2001-04-12,23.489999771118164 +USB,2001-04-16,23.3799991607666 +USB,2001-04-17,22.3700008392334 +USB,2001-04-18,22.5 +USB,2001-04-19,22.200000762939453 +USB,2001-04-20,21.600000381469727 +USB,2001-04-23,21.260000228881836 +USB,2001-04-24,21.5 +USB,2001-04-25,21.389999389648438 +USB,2001-04-26,20.860000610351562 +USB,2001-04-27,21.479999542236328 +USB,2001-04-30,21.18000030517578 +USB,2001-05-01,20.940000534057617 +USB,2001-05-02,21.31999969482422 +USB,2001-05-03,22.100000381469727 +USB,2001-05-04,22.68000030517578 +USB,2001-05-07,21.239999771118164 +USB,2001-05-08,21.200000762939453 +USB,2001-05-09,21.350000381469727 +USB,2001-05-10,21.06999969482422 +USB,2001-05-11,20.950000762939453 +USB,2001-05-14,21.149999618530273 +USB,2001-05-15,21.5 +USB,2001-05-16,21.940000534057617 +USB,2001-05-17,21.65999984741211 +USB,2001-05-18,21.84000015258789 +USB,2001-05-21,21.899999618530273 +USB,2001-05-22,22.239999771118164 +USB,2001-05-23,22.329999923706055 +USB,2001-05-24,22.610000610351562 +USB,2001-05-25,22.229999542236328 +USB,2001-05-29,22.1200008392334 +USB,2001-05-30,22.100000381469727 +USB,2001-05-31,22.299999237060547 +USB,2001-06-01,22.5 +USB,2001-06-04,22.75 +USB,2001-06-05,22.84000015258789 +USB,2001-06-06,23.100000381469727 +USB,2001-06-07,23.0 +USB,2001-06-08,22.739999771118164 +USB,2001-06-11,22.739999771118164 +USB,2001-06-12,22.610000610351562 +USB,2001-06-13,22.5 +USB,2001-06-14,21.649999618530273 +USB,2001-06-15,21.5 +USB,2001-06-18,21.799999237060547 +USB,2001-06-19,22.299999237060547 +USB,2001-06-20,22.5 +USB,2001-06-21,23.25 +USB,2001-06-22,23.0 +USB,2001-06-25,22.799999237060547 +USB,2001-06-26,22.450000762939453 +USB,2001-06-27,22.280000686645508 +USB,2001-06-28,22.75 +USB,2001-06-29,22.790000915527344 +USB,2001-07-02,23.309999465942383 +USB,2001-07-03,23.149999618530273 +USB,2001-07-05,23.299999237060547 +USB,2001-07-06,22.950000762939453 +USB,2001-07-09,23.5 +USB,2001-07-10,22.989999771118164 +USB,2001-07-11,23.030000686645508 +USB,2001-07-12,23.479999542236328 +USB,2001-07-13,23.899999618530273 +USB,2001-07-16,23.559999465942383 +USB,2001-07-17,23.950000762939453 +USB,2001-07-18,23.649999618530273 +USB,2001-07-19,22.799999237060547 +USB,2001-07-20,22.450000762939453 +USB,2001-07-23,22.43000030517578 +USB,2001-07-24,22.079999923706055 +USB,2001-07-25,22.25 +USB,2001-07-26,22.75 +USB,2001-07-27,23.5 +USB,2001-07-30,23.6299991607666 +USB,2001-07-31,23.739999771118164 +USB,2001-08-01,23.790000915527344 +USB,2001-08-02,23.799999237060547 +USB,2001-08-03,23.940000534057617 +USB,2001-08-06,24.43000030517578 +USB,2001-08-07,25.010000228881836 +USB,2001-08-08,25.0 +USB,2001-08-09,24.649999618530273 +USB,2001-08-10,24.639999389648438 +USB,2001-08-13,24.739999771118164 +USB,2001-08-14,24.899999618530273 +USB,2001-08-15,24.75 +USB,2001-08-16,25.020000457763672 +USB,2001-08-17,24.709999084472656 +USB,2001-08-20,24.959999084472656 +USB,2001-08-21,24.59000015258789 +USB,2001-08-22,24.989999771118164 +USB,2001-08-23,24.829999923706055 +USB,2001-08-24,24.850000381469727 +USB,2001-08-27,24.5 +USB,2001-08-28,24.270000457763672 +USB,2001-08-29,24.149999618530273 +USB,2001-08-30,24.030000686645508 +USB,2001-08-31,24.239999771118164 +USB,2001-09-04,24.530000686645508 +USB,2001-09-05,24.200000762939453 +USB,2001-09-06,24.200000762939453 +USB,2001-09-07,23.790000915527344 +USB,2001-09-10,23.739999771118164 +USB,2001-09-17,23.40999984741211 +USB,2001-09-18,23.020000457763672 +USB,2001-09-19,21.510000228881836 +USB,2001-09-20,19.649999618530273 +USB,2001-09-21,19.3799991607666 +USB,2001-09-24,21.0 +USB,2001-09-25,21.350000381469727 +USB,2001-09-26,21.25 +USB,2001-09-27,21.889999389648438 +USB,2001-09-28,22.18000030517578 +USB,2001-10-01,22.020000457763672 +USB,2001-10-02,22.649999618530273 +USB,2001-10-03,22.700000762939453 +USB,2001-10-04,21.950000762939453 +USB,2001-10-05,18.440000534057617 +USB,2001-10-08,16.8799991607666 +USB,2001-10-09,17.65999984741211 +USB,2001-10-10,17.860000610351562 +USB,2001-10-11,17.579999923706055 +USB,2001-10-12,16.809999465942383 +USB,2001-10-15,16.84000015258789 +USB,2001-10-16,17.399999618530273 +USB,2001-10-17,17.889999389648438 +USB,2001-10-18,17.75 +USB,2001-10-19,17.260000228881836 +USB,2001-10-22,17.3799991607666 +USB,2001-10-23,17.68000030517578 +USB,2001-10-24,18.200000762939453 +USB,2001-10-25,18.8799991607666 +USB,2001-10-26,18.520000457763672 +USB,2001-10-29,17.799999237060547 +USB,2001-10-30,17.75 +USB,2001-10-31,17.780000686645508 +USB,2001-11-01,18.0 +USB,2001-11-02,18.0 +USB,2001-11-05,18.360000610351562 +USB,2001-11-06,18.649999618530273 +USB,2001-11-07,18.329999923706055 +USB,2001-11-08,18.149999618530273 +USB,2001-11-09,18.100000381469727 +USB,2001-11-12,17.969999313354492 +USB,2001-11-13,18.200000762939453 +USB,2001-11-14,18.239999771118164 +USB,2001-11-15,18.1299991607666 +USB,2001-11-16,18.3799991607666 +USB,2001-11-19,18.65999984741211 +USB,2001-11-20,18.209999084472656 +USB,2001-11-21,18.100000381469727 +USB,2001-11-23,18.600000381469727 +USB,2001-11-26,18.229999542236328 +USB,2001-11-27,18.299999237060547 +USB,2001-11-28,18.399999618530273 +USB,2001-11-29,18.5 +USB,2001-11-30,18.979999542236328 +USB,2001-12-03,18.799999237060547 +USB,2001-12-04,19.030000686645508 +USB,2001-12-05,19.389999389648438 +USB,2001-12-06,19.950000762939453 +USB,2001-12-07,20.059999465942383 +USB,2001-12-10,20.079999923706055 +USB,2001-12-11,19.520000457763672 +USB,2001-12-12,19.700000762939453 +USB,2001-12-13,19.170000076293945 +USB,2001-12-14,18.979999542236328 +USB,2001-12-17,19.0 +USB,2001-12-18,19.579999923706055 +USB,2001-12-19,20.25 +USB,2001-12-20,20.3799991607666 +USB,2001-12-21,20.700000762939453 +USB,2001-12-24,20.510000228881836 +USB,2001-12-26,20.510000228881836 +USB,2001-12-27,20.729999542236328 +USB,2001-12-28,20.969999313354492 +USB,2001-12-31,20.93000030517578 +USB,2002-01-02,20.549999237060547 +USB,2002-01-03,20.649999618530273 +USB,2002-01-04,21.040000915527344 +USB,2002-01-07,20.989999771118164 +USB,2002-01-08,20.940000534057617 +USB,2002-01-09,20.739999771118164 +USB,2002-01-10,21.0 +USB,2002-01-11,20.3700008392334 +USB,2002-01-14,20.350000381469727 +USB,2002-01-15,20.700000762939453 +USB,2002-01-16,20.149999618530273 +USB,2002-01-17,20.420000076293945 +USB,2002-01-18,20.420000076293945 +USB,2002-01-22,20.479999542236328 +USB,2002-01-23,20.920000076293945 +USB,2002-01-24,21.25 +USB,2002-01-25,21.43000030517578 +USB,2002-01-28,21.5 +USB,2002-01-29,20.309999465942383 +USB,2002-01-30,20.350000381469727 +USB,2002-01-31,20.81999969482422 +USB,2002-02-01,20.15999984741211 +USB,2002-02-04,19.829999923706055 +USB,2002-02-05,19.829999923706055 +USB,2002-02-06,19.5 +USB,2002-02-07,19.549999237060547 +USB,2002-02-08,19.700000762939453 +USB,2002-02-11,19.850000381469727 +USB,2002-02-12,19.799999237060547 +USB,2002-02-13,20.0 +USB,2002-02-14,20.040000915527344 +USB,2002-02-15,20.010000228881836 +USB,2002-02-19,19.15999984741211 +USB,2002-02-20,19.56999969482422 +USB,2002-02-21,19.280000686645508 +USB,2002-02-22,19.93000030517578 +USB,2002-02-25,20.59000015258789 +USB,2002-02-26,20.549999237060547 +USB,2002-02-27,20.850000381469727 +USB,2002-02-28,20.850000381469727 +USB,2002-03-01,21.110000610351562 +USB,2002-03-04,21.75 +USB,2002-03-05,21.190000534057617 +USB,2002-03-06,21.940000534057617 +USB,2002-03-07,21.639999389648438 +USB,2002-03-08,22.0 +USB,2002-03-11,22.290000915527344 +USB,2002-03-12,22.049999237060547 +USB,2002-03-13,22.010000228881836 +USB,2002-03-14,21.8700008392334 +USB,2002-03-15,22.489999771118164 +USB,2002-03-18,22.6299991607666 +USB,2002-03-19,23.0 +USB,2002-03-20,22.489999771118164 +USB,2002-03-21,22.270000457763672 +USB,2002-03-22,22.600000381469727 +USB,2002-03-25,22.6299991607666 +USB,2002-03-26,22.899999618530273 +USB,2002-03-27,22.68000030517578 +USB,2002-03-28,22.56999969482422 +USB,2002-04-01,22.579999923706055 +USB,2002-04-02,22.81999969482422 +USB,2002-04-03,22.40999984741211 +USB,2002-04-04,22.399999618530273 +USB,2002-04-05,22.3700008392334 +USB,2002-04-08,22.56999969482422 +USB,2002-04-09,22.770000457763672 +USB,2002-04-10,22.93000030517578 +USB,2002-04-11,22.389999389648438 +USB,2002-04-12,22.729999542236328 +USB,2002-04-15,22.399999618530273 +USB,2002-04-16,22.989999771118164 +USB,2002-04-17,23.610000610351562 +USB,2002-04-18,23.600000381469727 +USB,2002-04-19,23.81999969482422 +USB,2002-04-22,23.110000610351562 +USB,2002-04-23,23.200000762939453 +USB,2002-04-24,23.479999542236328 +USB,2002-04-25,23.639999389648438 +USB,2002-04-26,23.280000686645508 +USB,2002-04-29,23.229999542236328 +USB,2002-04-30,23.700000762939453 +USB,2002-05-01,23.700000762939453 +USB,2002-05-02,23.989999771118164 +USB,2002-05-03,23.809999465942383 +USB,2002-05-06,23.399999618530273 +USB,2002-05-07,23.610000610351562 +USB,2002-05-08,23.90999984741211 +USB,2002-05-09,23.899999618530273 +USB,2002-05-10,23.670000076293945 +USB,2002-05-13,24.049999237060547 +USB,2002-05-14,24.34000015258789 +USB,2002-05-15,24.010000228881836 +USB,2002-05-16,24.049999237060547 +USB,2002-05-17,23.90999984741211 +USB,2002-05-20,23.90999984741211 +USB,2002-05-21,24.110000610351562 +USB,2002-05-22,24.020000457763672 +USB,2002-05-23,24.450000762939453 +USB,2002-05-24,24.049999237060547 +USB,2002-05-28,23.549999237060547 +USB,2002-05-29,23.520000457763672 +USB,2002-05-30,23.530000686645508 +USB,2002-05-31,23.649999618530273 +USB,2002-06-03,23.3799991607666 +USB,2002-06-04,23.18000030517578 +USB,2002-06-05,23.229999542236328 +USB,2002-06-06,22.649999618530273 +USB,2002-06-07,22.899999618530273 +USB,2002-06-10,23.010000228881836 +USB,2002-06-11,22.600000381469727 +USB,2002-06-12,22.8700008392334 +USB,2002-06-13,22.3700008392334 +USB,2002-06-14,22.940000534057617 +USB,2002-06-17,23.75 +USB,2002-06-18,23.75 +USB,2002-06-19,23.270000457763672 +USB,2002-06-20,23.260000228881836 +USB,2002-06-21,22.700000762939453 +USB,2002-06-24,22.8799991607666 +USB,2002-06-25,22.6299991607666 +USB,2002-06-26,22.450000762939453 +USB,2002-06-27,22.979999542236328 +USB,2002-06-28,23.350000381469727 +USB,2002-07-01,22.700000762939453 +USB,2002-07-02,22.450000762939453 +USB,2002-07-03,21.760000228881836 +USB,2002-07-05,22.450000762939453 +USB,2002-07-08,22.479999542236328 +USB,2002-07-09,22.200000762939453 +USB,2002-07-10,21.639999389648438 +USB,2002-07-11,21.850000381469727 +USB,2002-07-12,21.18000030517578 +USB,2002-07-15,21.219999313354492 +USB,2002-07-16,20.25 +USB,2002-07-17,20.56999969482422 +USB,2002-07-18,19.489999771118164 +USB,2002-07-19,18.489999771118164 +USB,2002-07-22,18.399999618530273 +USB,2002-07-23,18.450000762939453 +USB,2002-07-24,18.639999389648438 +USB,2002-07-25,18.489999771118164 +USB,2002-07-26,19.670000076293945 +USB,2002-07-29,20.75 +USB,2002-07-30,20.56999969482422 +USB,2002-07-31,21.389999389648438 +USB,2002-08-01,20.520000457763672 +USB,2002-08-02,20.489999771118164 +USB,2002-08-05,20.010000228881836 +USB,2002-08-06,20.770000457763672 +USB,2002-08-07,20.899999618530273 +USB,2002-08-08,21.690000534057617 +USB,2002-08-09,21.780000686645508 +USB,2002-08-12,21.459999084472656 +USB,2002-08-13,21.25 +USB,2002-08-14,21.899999618530273 +USB,2002-08-15,22.049999237060547 +USB,2002-08-16,22.06999969482422 +USB,2002-08-19,22.43000030517578 +USB,2002-08-20,22.049999237060547 +USB,2002-08-21,22.0 +USB,2002-08-22,22.030000686645508 +USB,2002-08-23,21.559999465942383 +USB,2002-08-26,21.709999084472656 +USB,2002-08-27,21.389999389648438 +USB,2002-08-28,21.09000015258789 +USB,2002-08-29,21.31999969482422 +USB,2002-08-30,21.489999771118164 +USB,2002-09-03,20.600000381469727 +USB,2002-09-04,21.010000228881836 +USB,2002-09-05,20.68000030517578 +USB,2002-09-06,21.100000381469727 +USB,2002-09-09,21.260000228881836 +USB,2002-09-10,20.940000534057617 +USB,2002-09-11,20.889999389648438 +USB,2002-09-12,20.389999389648438 +USB,2002-09-13,20.459999084472656 +USB,2002-09-16,20.229999542236328 +USB,2002-09-17,19.90999984741211 +USB,2002-09-18,19.780000686645508 +USB,2002-09-19,19.200000762939453 +USB,2002-09-20,19.280000686645508 +USB,2002-09-23,18.68000030517578 +USB,2002-09-24,18.020000457763672 +USB,2002-09-25,18.299999237060547 +USB,2002-09-26,18.479999542236328 +USB,2002-09-27,18.40999984741211 +USB,2002-09-30,18.579999923706055 +USB,2002-10-01,19.469999313354492 +USB,2002-10-02,19.469999313354492 +USB,2002-10-03,17.790000915527344 +USB,2002-10-04,17.399999618530273 +USB,2002-10-07,16.5 +USB,2002-10-08,17.149999618530273 +USB,2002-10-09,16.25 +USB,2002-10-10,17.360000610351562 +USB,2002-10-11,18.440000534057617 +USB,2002-10-14,18.600000381469727 +USB,2002-10-15,19.350000381469727 +USB,2002-10-16,19.799999237060547 +USB,2002-10-17,20.270000457763672 +USB,2002-10-18,20.43000030517578 +USB,2002-10-21,20.65999984741211 +USB,2002-10-22,20.649999618530273 +USB,2002-10-23,20.899999618530273 +USB,2002-10-24,20.899999618530273 +USB,2002-10-25,21.030000686645508 +USB,2002-10-28,21.25 +USB,2002-10-29,20.8799991607666 +USB,2002-10-30,21.219999313354492 +USB,2002-10-31,21.09000015258789 +USB,2002-11-01,21.549999237060547 +USB,2002-11-04,21.200000762939453 +USB,2002-11-05,21.219999313354492 +USB,2002-11-06,21.280000686645508 +USB,2002-11-07,20.440000534057617 +USB,2002-11-08,20.15999984741211 +USB,2002-11-11,20.049999237060547 +USB,2002-11-12,20.6200008392334 +USB,2002-11-13,20.65999984741211 +USB,2002-11-14,21.1299991607666 +USB,2002-11-15,21.690000534057617 +USB,2002-11-18,21.239999771118164 +USB,2002-11-19,21.399999618530273 +USB,2002-11-20,21.979999542236328 +USB,2002-11-21,22.200000762939453 +USB,2002-11-22,22.0 +USB,2002-11-25,21.850000381469727 +USB,2002-11-26,21.6200008392334 +USB,2002-11-27,22.139999389648438 +USB,2002-11-29,21.899999618530273 +USB,2002-12-02,22.049999237060547 +USB,2002-12-03,21.3700008392334 +USB,2002-12-04,21.489999771118164 +USB,2002-12-05,21.15999984741211 +USB,2002-12-06,21.299999237060547 +USB,2002-12-09,21.010000228881836 +USB,2002-12-10,21.459999084472656 +USB,2002-12-11,21.469999313354492 +USB,2002-12-12,21.280000686645508 +USB,2002-12-13,20.850000381469727 +USB,2002-12-16,21.639999389648438 +USB,2002-12-17,21.469999313354492 +USB,2002-12-18,21.030000686645508 +USB,2002-12-19,20.979999542236328 +USB,2002-12-20,21.899999618530273 +USB,2002-12-23,21.719999313354492 +USB,2002-12-24,21.510000228881836 +USB,2002-12-26,21.540000915527344 +USB,2002-12-27,20.8799991607666 +USB,2002-12-30,21.200000762939453 +USB,2002-12-31,21.219999313354492 +USB,2003-01-02,21.43000030517578 +USB,2003-01-03,21.479999542236328 +USB,2003-01-06,22.649999618530273 +USB,2003-01-07,22.479999542236328 +USB,2003-01-08,22.350000381469727 +USB,2003-01-09,22.850000381469727 +USB,2003-01-10,23.139999389648438 +USB,2003-01-13,22.969999313354492 +USB,2003-01-14,23.270000457763672 +USB,2003-01-15,22.920000076293945 +USB,2003-01-16,22.579999923706055 +USB,2003-01-17,22.43000030517578 +USB,2003-01-21,22.100000381469727 +USB,2003-01-22,21.989999771118164 +USB,2003-01-23,21.760000228881836 +USB,2003-01-24,21.110000610351562 +USB,2003-01-27,20.84000015258789 +USB,2003-01-28,20.889999389648438 +USB,2003-01-29,20.860000610351562 +USB,2003-01-30,20.700000762939453 +USB,2003-01-31,21.100000381469727 +USB,2003-02-03,21.139999389648438 +USB,2003-02-04,21.0 +USB,2003-02-05,20.5 +USB,2003-02-06,20.489999771118164 +USB,2003-02-07,20.239999771118164 +USB,2003-02-10,20.5 +USB,2003-02-11,20.209999084472656 +USB,2003-02-12,20.0 +USB,2003-02-13,20.149999618530273 +USB,2003-02-14,20.389999389648438 +USB,2003-02-18,20.700000762939453 +USB,2003-02-19,20.649999618530273 +USB,2003-02-20,20.729999542236328 +USB,2003-02-21,21.020000457763672 +USB,2003-02-24,20.530000686645508 +USB,2003-02-25,20.600000381469727 +USB,2003-02-26,20.25 +USB,2003-02-27,20.790000915527344 +USB,2003-02-28,20.920000076293945 +USB,2003-03-03,20.719999313354492 +USB,2003-03-04,20.56999969482422 +USB,2003-03-05,20.75 +USB,2003-03-06,20.260000228881836 +USB,2003-03-07,20.68000030517578 +USB,2003-03-10,20.09000015258789 +USB,2003-03-11,19.219999313354492 +USB,2003-03-12,19.0 +USB,2003-03-13,19.5 +USB,2003-03-14,19.489999771118164 +USB,2003-03-17,19.8799991607666 +USB,2003-03-18,19.979999542236328 +USB,2003-03-19,20.5 +USB,2003-03-20,20.68000030517578 +USB,2003-03-21,21.09000015258789 +USB,2003-03-24,20.34000015258789 +USB,2003-03-25,20.649999618530273 +USB,2003-03-26,20.350000381469727 +USB,2003-03-27,19.799999237060547 +USB,2003-03-28,19.780000686645508 +USB,2003-03-31,18.979999542236328 +USB,2003-04-01,19.299999237060547 +USB,2003-04-02,19.799999237060547 +USB,2003-04-03,19.489999771118164 +USB,2003-04-04,19.6299991607666 +USB,2003-04-07,19.700000762939453 +USB,2003-04-08,19.700000762939453 +USB,2003-04-09,19.309999465942383 +USB,2003-04-10,19.600000381469727 +USB,2003-04-11,19.940000534057617 +USB,2003-04-14,20.459999084472656 +USB,2003-04-15,21.100000381469727 +USB,2003-04-16,21.350000381469727 +USB,2003-04-17,21.75 +USB,2003-04-21,21.860000610351562 +USB,2003-04-22,22.520000457763672 +USB,2003-04-23,22.860000610351562 +USB,2003-04-24,22.399999618530273 +USB,2003-04-25,22.190000534057617 +USB,2003-04-28,22.360000610351562 +USB,2003-04-29,22.200000762939453 +USB,2003-04-30,22.149999618530273 +USB,2003-05-01,22.459999084472656 +USB,2003-05-02,23.059999465942383 +USB,2003-05-05,22.469999313354492 +USB,2003-05-06,22.6299991607666 +USB,2003-05-07,22.829999923706055 +USB,2003-05-08,22.190000534057617 +USB,2003-05-09,22.139999389648438 +USB,2003-05-12,22.399999618530273 +USB,2003-05-13,22.520000457763672 +USB,2003-05-14,22.56999969482422 +USB,2003-05-15,22.959999084472656 +USB,2003-05-16,23.329999923706055 +USB,2003-05-19,22.700000762939453 +USB,2003-05-20,22.610000610351562 +USB,2003-05-21,22.770000457763672 +USB,2003-05-22,22.899999618530273 +USB,2003-05-23,23.200000762939453 +USB,2003-05-27,23.579999923706055 +USB,2003-05-28,23.530000686645508 +USB,2003-05-29,23.040000915527344 +USB,2003-05-30,23.700000762939453 +USB,2003-06-02,23.639999389648438 +USB,2003-06-03,23.700000762939453 +USB,2003-06-04,24.18000030517578 +USB,2003-06-05,24.1200008392334 +USB,2003-06-06,24.540000915527344 +USB,2003-06-09,24.239999771118164 +USB,2003-06-10,24.18000030517578 +USB,2003-06-11,24.6200008392334 +USB,2003-06-12,24.770000457763672 +USB,2003-06-13,24.6299991607666 +USB,2003-06-16,24.899999618530273 +USB,2003-06-17,24.93000030517578 +USB,2003-06-18,24.969999313354492 +USB,2003-06-19,24.799999237060547 +USB,2003-06-20,24.690000534057617 +USB,2003-06-23,24.219999313354492 +USB,2003-06-24,24.549999237060547 +USB,2003-06-25,24.649999618530273 +USB,2003-06-26,24.8799991607666 +USB,2003-06-27,24.59000015258789 +USB,2003-06-30,24.5 +USB,2003-07-01,24.719999313354492 +USB,2003-07-02,24.770000457763672 +USB,2003-07-03,24.389999389648438 +USB,2003-07-07,24.8700008392334 +USB,2003-07-08,24.920000076293945 +USB,2003-07-09,24.860000610351562 +USB,2003-07-10,24.6200008392334 +USB,2003-07-11,24.850000381469727 +USB,2003-07-14,25.389999389648438 +USB,2003-07-15,25.020000457763672 +USB,2003-07-16,25.09000015258789 +USB,2003-07-17,24.670000076293945 +USB,2003-07-18,25.049999237060547 +USB,2003-07-21,24.700000762939453 +USB,2003-07-22,25.049999237060547 +USB,2003-07-23,24.940000534057617 +USB,2003-07-24,24.6299991607666 +USB,2003-07-25,25.100000381469727 +USB,2003-07-28,24.799999237060547 +USB,2003-07-29,24.8799991607666 +USB,2003-07-30,24.719999313354492 +USB,2003-07-31,24.520000457763672 +USB,2003-08-01,24.030000686645508 +USB,2003-08-04,24.190000534057617 +USB,2003-08-05,23.399999618530273 +USB,2003-08-06,23.65999984741211 +USB,2003-08-07,23.760000228881836 +USB,2003-08-08,23.90999984741211 +USB,2003-08-11,23.719999313354492 +USB,2003-08-12,24.25 +USB,2003-08-13,23.81999969482422 +USB,2003-08-14,24.0 +USB,2003-08-15,23.8700008392334 +USB,2003-08-18,24.020000457763672 +USB,2003-08-19,23.950000762939453 +USB,2003-08-20,24.059999465942383 +USB,2003-08-21,24.049999237060547 +USB,2003-08-22,23.649999618530273 +USB,2003-08-25,23.639999389648438 +USB,2003-08-26,23.559999465942383 +USB,2003-08-27,23.450000762939453 +USB,2003-08-28,23.68000030517578 +USB,2003-08-29,23.899999618530273 +USB,2003-09-02,24.1200008392334 +USB,2003-09-03,24.100000381469727 +USB,2003-09-04,24.059999465942383 +USB,2003-09-05,24.020000457763672 +USB,2003-09-08,24.100000381469727 +USB,2003-09-09,24.0 +USB,2003-09-10,23.65999984741211 +USB,2003-09-11,23.84000015258789 +USB,2003-09-12,23.850000381469727 +USB,2003-09-15,23.709999084472656 +USB,2003-09-16,24.1299991607666 +USB,2003-09-17,24.149999618530273 +USB,2003-09-18,24.780000686645508 +USB,2003-09-19,24.739999771118164 +USB,2003-09-22,24.31999969482422 +USB,2003-09-23,24.559999465942383 +USB,2003-09-24,24.3799991607666 +USB,2003-09-25,24.3799991607666 +USB,2003-09-26,24.010000228881836 +USB,2003-09-29,24.299999237060547 +USB,2003-09-30,23.989999771118164 +USB,2003-10-01,24.809999465942383 +USB,2003-10-02,24.600000381469727 +USB,2003-10-03,24.729999542236328 +USB,2003-10-06,24.8799991607666 +USB,2003-10-07,24.959999084472656 +USB,2003-10-08,24.989999771118164 +USB,2003-10-09,25.3799991607666 +USB,2003-10-10,25.200000762939453 +USB,2003-10-13,25.329999923706055 +USB,2003-10-14,25.649999618530273 +USB,2003-10-15,25.690000534057617 +USB,2003-10-16,25.780000686645508 +USB,2003-10-17,25.5 +USB,2003-10-20,25.530000686645508 +USB,2003-10-21,26.229999542236328 +USB,2003-10-22,25.799999237060547 +USB,2003-10-23,26.290000915527344 +USB,2003-10-24,26.299999237060547 +USB,2003-10-27,26.68000030517578 +USB,2003-10-28,27.219999313354492 +USB,2003-10-29,27.530000686645508 +USB,2003-10-30,27.540000915527344 +USB,2003-10-31,27.219999313354492 +USB,2003-11-03,27.010000228881836 +USB,2003-11-04,26.81999969482422 +USB,2003-11-05,26.93000030517578 +USB,2003-11-06,27.200000762939453 +USB,2003-11-07,27.110000610351562 +USB,2003-11-10,27.06999969482422 +USB,2003-11-11,27.5 +USB,2003-11-12,27.6200008392334 +USB,2003-11-13,27.700000762939453 +USB,2003-11-14,27.649999618530273 +USB,2003-11-17,27.389999389648438 +USB,2003-11-18,27.040000915527344 +USB,2003-11-19,27.15999984741211 +USB,2003-11-20,27.139999389648438 +USB,2003-11-21,27.09000015258789 +USB,2003-11-24,27.479999542236328 +USB,2003-11-25,27.700000762939453 +USB,2003-11-26,27.729999542236328 +USB,2003-11-28,27.709999084472656 +USB,2003-12-01,27.84000015258789 +USB,2003-12-02,27.8700008392334 +USB,2003-12-03,27.950000762939453 +USB,2003-12-04,27.959999084472656 +USB,2003-12-05,27.860000610351562 +USB,2003-12-08,28.149999618530273 +USB,2003-12-09,27.850000381469727 +USB,2003-12-10,27.780000686645508 +USB,2003-12-11,27.8799991607666 +USB,2003-12-12,27.979999542236328 +USB,2003-12-15,27.729999542236328 +USB,2003-12-16,28.1200008392334 +USB,2003-12-17,28.360000610351562 +USB,2003-12-18,28.90999984741211 +USB,2003-12-19,28.90999984741211 +USB,2003-12-22,28.809999465942383 +USB,2003-12-23,29.239999771118164 +USB,2003-12-24,29.350000381469727 +USB,2003-12-26,29.450000762939453 +USB,2003-12-29,29.600000381469727 +USB,2003-12-30,29.770000457763672 +USB,2003-12-31,29.780000686645508 +USB,2004-01-02,29.149999618530273 +USB,2004-01-05,28.860000610351562 +USB,2004-01-06,28.43000030517578 +USB,2004-01-07,28.40999984741211 +USB,2004-01-08,28.219999313354492 +USB,2004-01-09,27.850000381469727 +USB,2004-01-12,27.790000915527344 +USB,2004-01-13,27.469999313354492 +USB,2004-01-14,27.56999969482422 +USB,2004-01-15,28.479999542236328 +USB,2004-01-16,28.5 +USB,2004-01-20,28.200000762939453 +USB,2004-01-21,27.950000762939453 +USB,2004-01-22,27.860000610351562 +USB,2004-01-23,28.059999465942383 +USB,2004-01-26,28.200000762939453 +USB,2004-01-27,28.549999237060547 +USB,2004-01-28,28.520000457763672 +USB,2004-01-29,28.34000015258789 +USB,2004-01-30,28.270000457763672 +USB,2004-02-02,28.56999969482422 +USB,2004-02-03,27.950000762939453 +USB,2004-02-04,27.940000534057617 +USB,2004-02-05,27.6200008392334 +USB,2004-02-06,27.860000610351562 +USB,2004-02-09,27.739999771118164 +USB,2004-02-10,27.850000381469727 +USB,2004-02-11,28.030000686645508 +USB,2004-02-12,27.809999465942383 +USB,2004-02-13,27.5 +USB,2004-02-17,27.780000686645508 +USB,2004-02-18,27.5 +USB,2004-02-19,27.649999618530273 +USB,2004-02-20,28.030000686645508 +USB,2004-02-23,27.850000381469727 +USB,2004-02-24,27.850000381469727 +USB,2004-02-25,28.139999389648438 +USB,2004-02-26,28.399999618530273 +USB,2004-02-27,28.530000686645508 +USB,2004-03-01,28.709999084472656 +USB,2004-03-02,28.6299991607666 +USB,2004-03-03,28.760000228881836 +USB,2004-03-04,28.93000030517578 +USB,2004-03-05,29.360000610351562 +USB,2004-03-08,28.600000381469727 +USB,2004-03-09,28.40999984741211 +USB,2004-03-10,28.010000228881836 +USB,2004-03-11,27.6299991607666 +USB,2004-03-12,28.219999313354492 +USB,2004-03-15,27.649999618530273 +USB,2004-03-16,27.899999618530273 +USB,2004-03-17,28.299999237060547 +USB,2004-03-18,28.1200008392334 +USB,2004-03-19,27.65999984741211 +USB,2004-03-22,27.25 +USB,2004-03-23,27.579999923706055 +USB,2004-03-24,27.209999084472656 +USB,2004-03-25,27.579999923706055 +USB,2004-03-26,27.600000381469727 +USB,2004-03-29,27.709999084472656 +USB,2004-03-30,27.84000015258789 +USB,2004-03-31,27.649999618530273 +USB,2004-04-01,27.610000610351562 +USB,2004-04-02,27.010000228881836 +USB,2004-04-05,27.100000381469727 +USB,2004-04-06,26.90999984741211 +USB,2004-04-07,26.809999465942383 +USB,2004-04-08,26.6200008392334 +USB,2004-04-12,26.559999465942383 +USB,2004-04-13,26.440000534057617 +USB,2004-04-14,25.799999237060547 +USB,2004-04-15,25.969999313354492 +USB,2004-04-16,26.299999237060547 +USB,2004-04-19,25.989999771118164 +USB,2004-04-20,25.829999923706055 +USB,2004-04-21,25.8799991607666 +USB,2004-04-22,26.239999771118164 +USB,2004-04-23,26.139999389648438 +USB,2004-04-26,26.0 +USB,2004-04-27,26.18000030517578 +USB,2004-04-28,25.760000228881836 +USB,2004-04-29,25.59000015258789 +USB,2004-04-30,25.639999389648438 +USB,2004-05-03,25.850000381469727 +USB,2004-05-04,26.190000534057617 +USB,2004-05-05,26.489999771118164 +USB,2004-05-06,26.280000686645508 +USB,2004-05-07,25.450000762939453 +USB,2004-05-10,25.1299991607666 +USB,2004-05-11,25.389999389648438 +USB,2004-05-12,25.850000381469727 +USB,2004-05-13,26.290000915527344 +USB,2004-05-14,26.40999984741211 +USB,2004-05-17,25.979999542236328 +USB,2004-05-18,26.489999771118164 +USB,2004-05-19,26.549999237060547 +USB,2004-05-20,26.579999923706055 +USB,2004-05-21,26.940000534057617 +USB,2004-05-24,27.239999771118164 +USB,2004-05-25,27.700000762939453 +USB,2004-05-26,28.079999923706055 +USB,2004-05-27,28.280000686645508 +USB,2004-05-28,28.100000381469727 +USB,2004-06-01,28.139999389648438 +USB,2004-06-02,28.530000686645508 +USB,2004-06-03,28.149999618530273 +USB,2004-06-04,28.3700008392334 +USB,2004-06-07,28.389999389648438 +USB,2004-06-08,28.389999389648438 +USB,2004-06-09,27.950000762939453 +USB,2004-06-10,28.139999389648438 +USB,2004-06-14,27.860000610351562 +USB,2004-06-15,28.139999389648438 +USB,2004-06-16,28.100000381469727 +USB,2004-06-17,27.899999618530273 +USB,2004-06-18,28.31999969482422 +USB,2004-06-21,28.25 +USB,2004-06-22,28.559999465942383 +USB,2004-06-23,28.440000534057617 +USB,2004-06-24,28.290000915527344 +USB,2004-06-25,27.790000915527344 +USB,2004-06-28,27.850000381469727 +USB,2004-06-29,27.450000762939453 +USB,2004-06-30,27.559999465942383 +USB,2004-07-01,27.6200008392334 +USB,2004-07-02,28.110000610351562 +USB,2004-07-06,27.780000686645508 +USB,2004-07-07,27.860000610351562 +USB,2004-07-08,27.75 +USB,2004-07-09,27.860000610351562 +USB,2004-07-12,28.170000076293945 +USB,2004-07-13,28.530000686645508 +USB,2004-07-14,28.5 +USB,2004-07-15,28.290000915527344 +USB,2004-07-16,27.989999771118164 +USB,2004-07-19,27.959999084472656 +USB,2004-07-20,28.170000076293945 +USB,2004-07-21,27.770000457763672 +USB,2004-07-22,27.950000762939453 +USB,2004-07-23,27.799999237060547 +USB,2004-07-26,27.920000076293945 +USB,2004-07-27,28.34000015258789 +USB,2004-07-28,28.290000915527344 +USB,2004-07-29,28.670000076293945 +USB,2004-07-30,28.299999237060547 +USB,2004-08-02,28.360000610351562 +USB,2004-08-03,28.40999984741211 +USB,2004-08-04,28.809999465942383 +USB,2004-08-05,28.440000534057617 +USB,2004-08-06,28.149999618530273 +USB,2004-08-09,28.100000381469727 +USB,2004-08-10,28.610000610351562 +USB,2004-08-11,28.68000030517578 +USB,2004-08-12,28.420000076293945 +USB,2004-08-13,28.760000228881836 +USB,2004-08-16,28.799999237060547 +USB,2004-08-17,28.850000381469727 +USB,2004-08-18,29.010000228881836 +USB,2004-08-19,28.719999313354492 +USB,2004-08-20,28.850000381469727 +USB,2004-08-23,28.860000610351562 +USB,2004-08-24,28.790000915527344 +USB,2004-08-25,28.799999237060547 +USB,2004-08-26,29.100000381469727 +USB,2004-08-27,29.31999969482422 +USB,2004-08-30,29.1299991607666 +USB,2004-08-31,29.5 +USB,2004-09-01,29.43000030517578 +USB,2004-09-02,29.5 +USB,2004-09-03,29.540000915527344 +USB,2004-09-07,30.0 +USB,2004-09-08,29.760000228881836 +USB,2004-09-09,29.329999923706055 +USB,2004-09-10,29.40999984741211 +USB,2004-09-13,29.540000915527344 +USB,2004-09-14,29.469999313354492 +USB,2004-09-15,29.010000228881836 +USB,2004-09-16,29.350000381469727 +USB,2004-09-17,29.239999771118164 +USB,2004-09-20,29.020000457763672 +USB,2004-09-21,29.229999542236328 +USB,2004-09-22,28.850000381469727 +USB,2004-09-23,28.600000381469727 +USB,2004-09-24,28.59000015258789 +USB,2004-09-27,28.450000762939453 +USB,2004-09-28,28.489999771118164 +USB,2004-09-29,28.450000762939453 +USB,2004-09-30,28.899999618530273 +USB,2004-10-01,29.270000457763672 +USB,2004-10-04,28.899999618530273 +USB,2004-10-05,29.079999923706055 +USB,2004-10-06,29.3700008392334 +USB,2004-10-07,29.229999542236328 +USB,2004-10-08,29.420000076293945 +USB,2004-10-11,29.469999313354492 +USB,2004-10-12,29.170000076293945 +USB,2004-10-13,29.09000015258789 +USB,2004-10-14,28.739999771118164 +USB,2004-10-15,29.3700008392334 +USB,2004-10-18,29.440000534057617 +USB,2004-10-19,28.450000762939453 +USB,2004-10-20,28.06999969482422 +USB,2004-10-21,28.0 +USB,2004-10-22,27.860000610351562 +USB,2004-10-25,27.75 +USB,2004-10-26,28.290000915527344 +USB,2004-10-27,28.110000610351562 +USB,2004-10-28,28.389999389648438 +USB,2004-10-29,28.610000610351562 +USB,2004-11-01,28.690000534057617 +USB,2004-11-02,28.610000610351562 +USB,2004-11-03,29.010000228881836 +USB,2004-11-04,29.719999313354492 +USB,2004-11-05,29.770000457763672 +USB,2004-11-08,29.649999618530273 +USB,2004-11-09,29.709999084472656 +USB,2004-11-10,29.899999618530273 +USB,2004-11-11,30.1299991607666 +USB,2004-11-12,30.479999542236328 +USB,2004-11-15,30.34000015258789 +USB,2004-11-16,30.059999465942383 +USB,2004-11-17,30.030000686645508 +USB,2004-11-18,29.719999313354492 +USB,2004-11-19,29.600000381469727 +USB,2004-11-22,29.760000228881836 +USB,2004-11-23,29.989999771118164 +USB,2004-11-24,29.899999618530273 +USB,2004-11-26,29.940000534057617 +USB,2004-11-29,29.809999465942383 +USB,2004-11-30,29.6299991607666 +USB,2004-12-01,30.149999618530273 +USB,2004-12-02,30.139999389648438 +USB,2004-12-03,29.670000076293945 +USB,2004-12-06,29.65999984741211 +USB,2004-12-07,29.389999389648438 +USB,2004-12-08,29.489999771118164 +USB,2004-12-09,29.399999618530273 +USB,2004-12-10,29.399999618530273 +USB,2004-12-13,29.5 +USB,2004-12-14,29.700000762939453 +USB,2004-12-15,29.93000030517578 +USB,2004-12-16,30.280000686645508 +USB,2004-12-17,29.899999618530273 +USB,2004-12-20,29.8700008392334 +USB,2004-12-21,30.8799991607666 +USB,2004-12-22,31.520000457763672 +USB,2004-12-23,31.469999313354492 +USB,2004-12-27,31.270000457763672 +USB,2004-12-28,31.530000686645508 +USB,2004-12-29,31.15999984741211 +USB,2004-12-30,31.149999618530273 +USB,2004-12-31,31.31999969482422 +USB,2005-01-03,31.049999237060547 +USB,2005-01-04,30.899999618530273 +USB,2005-01-05,31.059999465942383 +USB,2005-01-06,30.989999771118164 +USB,2005-01-07,30.450000762939453 +USB,2005-01-10,30.360000610351562 +USB,2005-01-11,30.149999618530273 +USB,2005-01-12,30.350000381469727 +USB,2005-01-13,30.100000381469727 +USB,2005-01-14,30.190000534057617 +USB,2005-01-18,31.030000686645508 +USB,2005-01-19,30.559999465942383 +USB,2005-01-20,30.31999969482422 +USB,2005-01-21,29.959999084472656 +USB,2005-01-24,30.0 +USB,2005-01-25,30.200000762939453 +USB,2005-01-26,30.209999084472656 +USB,2005-01-27,30.309999465942383 +USB,2005-01-28,29.799999237060547 +USB,2005-01-31,30.049999237060547 +USB,2005-02-01,30.43000030517578 +USB,2005-02-02,30.6299991607666 +USB,2005-02-03,30.40999984741211 +USB,2005-02-04,30.459999084472656 +USB,2005-02-07,30.790000915527344 +USB,2005-02-08,30.6200008392334 +USB,2005-02-09,30.200000762939453 +USB,2005-02-10,30.1200008392334 +USB,2005-02-11,30.299999237060547 +USB,2005-02-14,30.229999542236328 +USB,2005-02-15,30.25 +USB,2005-02-16,29.950000762939453 +USB,2005-02-17,29.709999084472656 +USB,2005-02-18,29.40999984741211 +USB,2005-02-22,29.139999389648438 +USB,2005-02-23,29.68000030517578 +USB,2005-02-24,29.799999237060547 +USB,2005-02-25,29.850000381469727 +USB,2005-02-28,29.75 +USB,2005-03-01,29.889999389648438 +USB,2005-03-02,29.739999771118164 +USB,2005-03-03,29.450000762939453 +USB,2005-03-04,29.649999618530273 +USB,2005-03-07,29.790000915527344 +USB,2005-03-08,29.809999465942383 +USB,2005-03-09,29.5 +USB,2005-03-10,29.600000381469727 +USB,2005-03-11,29.559999465942383 +USB,2005-03-14,29.81999969482422 +USB,2005-03-15,29.649999618530273 +USB,2005-03-16,29.3799991607666 +USB,2005-03-17,29.219999313354492 +USB,2005-03-18,29.290000915527344 +USB,2005-03-21,29.010000228881836 +USB,2005-03-22,28.399999618530273 +USB,2005-03-23,28.43000030517578 +USB,2005-03-24,28.299999237060547 +USB,2005-03-28,28.450000762939453 +USB,2005-03-29,28.31999969482422 +USB,2005-03-30,28.6299991607666 +USB,2005-03-31,28.81999969482422 +USB,2005-04-01,28.5 +USB,2005-04-04,28.510000228881836 +USB,2005-04-05,28.56999969482422 +USB,2005-04-06,28.90999984741211 +USB,2005-04-07,28.81999969482422 +USB,2005-04-08,28.3799991607666 +USB,2005-04-11,28.40999984741211 +USB,2005-04-12,28.8700008392334 +USB,2005-04-13,28.600000381469727 +USB,2005-04-14,28.06999969482422 +USB,2005-04-15,27.969999313354492 +USB,2005-04-18,28.270000457763672 +USB,2005-04-19,27.920000076293945 +USB,2005-04-20,27.15999984741211 +USB,2005-04-21,27.280000686645508 +USB,2005-04-22,27.200000762939453 +USB,2005-04-25,27.6299991607666 +USB,2005-04-26,27.579999923706055 +USB,2005-04-27,27.899999618530273 +USB,2005-04-28,27.479999542236328 +USB,2005-04-29,27.899999618530273 +USB,2005-05-02,28.469999313354492 +USB,2005-05-03,28.420000076293945 +USB,2005-05-04,28.979999542236328 +USB,2005-05-05,28.75 +USB,2005-05-06,28.420000076293945 +USB,2005-05-09,28.600000381469727 +USB,2005-05-10,28.389999389648438 +USB,2005-05-11,28.56999969482422 +USB,2005-05-12,28.34000015258789 +USB,2005-05-13,28.270000457763672 +USB,2005-05-16,28.84000015258789 +USB,2005-05-17,29.010000228881836 +USB,2005-05-18,29.760000228881836 +USB,2005-05-19,29.739999771118164 +USB,2005-05-20,29.75 +USB,2005-05-23,29.610000610351562 +USB,2005-05-24,29.3700008392334 +USB,2005-05-25,29.34000015258789 +USB,2005-05-26,29.450000762939453 +USB,2005-05-27,29.530000686645508 +USB,2005-05-31,29.329999923706055 +USB,2005-06-01,29.549999237060547 +USB,2005-06-02,29.450000762939453 +USB,2005-06-03,29.270000457763672 +USB,2005-06-06,29.350000381469727 +USB,2005-06-07,29.030000686645508 +USB,2005-06-08,29.15999984741211 +USB,2005-06-09,29.25 +USB,2005-06-10,29.100000381469727 +USB,2005-06-13,29.229999542236328 +USB,2005-06-14,29.219999313354492 +USB,2005-06-15,29.479999542236328 +USB,2005-06-16,29.520000457763672 +USB,2005-06-17,29.520000457763672 +USB,2005-06-20,29.31999969482422 +USB,2005-06-21,29.229999542236328 +USB,2005-06-22,29.389999389648438 +USB,2005-06-23,28.899999618530273 +USB,2005-06-24,29.139999389648438 +USB,2005-06-27,29.299999237060547 +USB,2005-06-28,29.25 +USB,2005-06-29,29.3700008392334 +USB,2005-06-30,29.200000762939453 +USB,2005-07-01,29.049999237060547 +USB,2005-07-05,29.239999771118164 +USB,2005-07-06,28.899999618530273 +USB,2005-07-07,28.979999542236328 +USB,2005-07-08,29.270000457763672 +USB,2005-07-11,29.520000457763672 +USB,2005-07-12,29.65999984741211 +USB,2005-07-13,29.799999237060547 +USB,2005-07-14,29.93000030517578 +USB,2005-07-15,30.639999389648438 +USB,2005-07-18,30.1299991607666 +USB,2005-07-19,30.3799991607666 +USB,2005-07-20,30.3799991607666 +USB,2005-07-21,30.329999923706055 +USB,2005-07-22,30.59000015258789 +USB,2005-07-25,30.40999984741211 +USB,2005-07-26,30.329999923706055 +USB,2005-07-27,30.299999237060547 +USB,2005-07-28,30.31999969482422 +USB,2005-07-29,30.059999465942383 +USB,2005-08-01,29.899999618530273 +USB,2005-08-02,30.010000228881836 +USB,2005-08-03,30.040000915527344 +USB,2005-08-04,29.780000686645508 +USB,2005-08-05,29.649999618530273 +USB,2005-08-08,29.729999542236328 +USB,2005-08-09,30.049999237060547 +USB,2005-08-10,30.110000610351562 +USB,2005-08-11,30.049999237060547 +USB,2005-08-12,30.219999313354492 +USB,2005-08-15,30.3799991607666 +USB,2005-08-16,29.989999771118164 +USB,2005-08-17,29.84000015258789 +USB,2005-08-18,29.84000015258789 +USB,2005-08-19,29.899999618530273 +USB,2005-08-22,30.059999465942383 +USB,2005-08-23,29.729999542236328 +USB,2005-08-24,29.34000015258789 +USB,2005-08-25,29.43000030517578 +USB,2005-08-26,29.110000610351562 +USB,2005-08-29,29.229999542236328 +USB,2005-08-30,28.979999542236328 +USB,2005-08-31,29.219999313354492 +USB,2005-09-01,29.8799991607666 +USB,2005-09-02,29.75 +USB,2005-09-06,29.969999313354492 +USB,2005-09-07,29.850000381469727 +USB,2005-09-08,29.559999465942383 +USB,2005-09-09,29.8799991607666 +USB,2005-09-12,29.809999465942383 +USB,2005-09-13,29.700000762939453 +USB,2005-09-14,29.6299991607666 +USB,2005-09-15,29.610000610351562 +USB,2005-09-16,29.950000762939453 +USB,2005-09-19,29.5 +USB,2005-09-20,29.360000610351562 +USB,2005-09-21,28.850000381469727 +USB,2005-09-22,28.940000534057617 +USB,2005-09-23,29.09000015258789 +USB,2005-09-26,28.860000610351562 +USB,2005-09-27,28.84000015258789 +USB,2005-09-28,28.299999237060547 +USB,2005-09-29,28.329999923706055 +USB,2005-09-30,28.079999923706055 +USB,2005-10-03,27.8700008392334 +USB,2005-10-04,27.56999969482422 +USB,2005-10-05,27.700000762939453 +USB,2005-10-06,27.860000610351562 +USB,2005-10-07,27.8799991607666 +USB,2005-10-10,27.649999618530273 +USB,2005-10-11,27.649999618530273 +USB,2005-10-12,27.75 +USB,2005-10-13,28.059999465942383 +USB,2005-10-14,27.959999084472656 +USB,2005-10-17,27.670000076293945 +USB,2005-10-18,27.6200008392334 +USB,2005-10-19,28.719999313354492 +USB,2005-10-20,28.3700008392334 +USB,2005-10-21,28.93000030517578 +USB,2005-10-24,29.059999465942383 +USB,2005-10-25,28.979999542236328 +USB,2005-10-26,29.200000762939453 +USB,2005-10-27,28.8799991607666 +USB,2005-10-28,29.56999969482422 +USB,2005-10-31,29.579999923706055 +USB,2005-11-01,29.360000610351562 +USB,2005-11-02,29.149999618530273 +USB,2005-11-03,28.799999237060547 +USB,2005-11-04,28.690000534057617 +USB,2005-11-07,29.09000015258789 +USB,2005-11-08,29.200000762939453 +USB,2005-11-09,29.6299991607666 +USB,2005-11-10,30.190000534057617 +USB,2005-11-11,30.3700008392334 +USB,2005-11-14,30.049999237060547 +USB,2005-11-15,29.989999771118164 +USB,2005-11-16,29.760000228881836 +USB,2005-11-17,29.969999313354492 +USB,2005-11-18,30.0 +USB,2005-11-21,30.299999237060547 +USB,2005-11-22,30.610000610351562 +USB,2005-11-23,30.600000381469727 +USB,2005-11-25,30.719999313354492 +USB,2005-11-28,30.780000686645508 +USB,2005-11-29,30.889999389648438 +USB,2005-11-30,30.280000686645508 +USB,2005-12-01,30.309999465942383 +USB,2005-12-02,30.479999542236328 +USB,2005-12-05,30.709999084472656 +USB,2005-12-06,30.540000915527344 +USB,2005-12-07,30.079999923706055 +USB,2005-12-08,29.969999313354492 +USB,2005-12-09,30.139999389648438 +USB,2005-12-12,29.920000076293945 +USB,2005-12-13,30.559999465942383 +USB,2005-12-14,30.65999984741211 +USB,2005-12-15,30.780000686645508 +USB,2005-12-16,30.920000076293945 +USB,2005-12-19,30.3799991607666 +USB,2005-12-20,30.420000076293945 +USB,2005-12-21,30.549999237060547 +USB,2005-12-22,30.889999389648438 +USB,2005-12-23,30.899999618530273 +USB,2005-12-27,30.8799991607666 +USB,2005-12-28,30.31999969482422 +USB,2005-12-29,30.1299991607666 +USB,2005-12-30,29.889999389648438 +USB,2006-01-03,30.280000686645508 +USB,2006-01-04,30.389999389648438 +USB,2006-01-05,30.540000915527344 +USB,2006-01-06,30.780000686645508 +USB,2006-01-09,30.790000915527344 +USB,2006-01-10,30.649999618530273 +USB,2006-01-11,30.520000457763672 +USB,2006-01-12,30.389999389648438 +USB,2006-01-13,30.59000015258789 +USB,2006-01-17,30.030000686645508 +USB,2006-01-18,29.93000030517578 +USB,2006-01-19,29.639999389648438 +USB,2006-01-20,29.030000686645508 +USB,2006-01-23,29.15999984741211 +USB,2006-01-24,29.18000030517578 +USB,2006-01-25,29.170000076293945 +USB,2006-01-26,29.610000610351562 +USB,2006-01-27,29.770000457763672 +USB,2006-01-30,29.690000534057617 +USB,2006-01-31,29.90999984741211 +USB,2006-02-01,29.829999923706055 +USB,2006-02-02,29.520000457763672 +USB,2006-02-03,29.299999237060547 +USB,2006-02-06,29.40999984741211 +USB,2006-02-07,29.350000381469727 +USB,2006-02-08,29.56999969482422 +USB,2006-02-09,29.6200008392334 +USB,2006-02-10,29.959999084472656 +USB,2006-02-13,29.940000534057617 +USB,2006-02-14,30.18000030517578 +USB,2006-02-15,30.31999969482422 +USB,2006-02-16,30.450000762939453 +USB,2006-02-17,30.469999313354492 +USB,2006-02-21,30.219999313354492 +USB,2006-02-22,30.790000915527344 +USB,2006-02-23,30.920000076293945 +USB,2006-02-24,30.93000030517578 +USB,2006-02-27,31.1200008392334 +USB,2006-02-28,30.90999984741211 +USB,2006-03-01,31.049999237060547 +USB,2006-03-02,30.700000762939453 +USB,2006-03-03,30.399999618530273 +USB,2006-03-06,30.329999923706055 +USB,2006-03-07,30.489999771118164 +USB,2006-03-08,30.559999465942383 +USB,2006-03-09,30.440000534057617 +USB,2006-03-10,30.68000030517578 +USB,2006-03-13,30.459999084472656 +USB,2006-03-14,30.860000610351562 +USB,2006-03-15,31.020000457763672 +USB,2006-03-16,31.09000015258789 +USB,2006-03-17,31.15999984741211 +USB,2006-03-20,31.079999923706055 +USB,2006-03-21,31.100000381469727 +USB,2006-03-22,31.190000534057617 +USB,2006-03-23,30.940000534057617 +USB,2006-03-24,30.899999618530273 +USB,2006-03-27,30.90999984741211 +USB,2006-03-28,30.719999313354492 +USB,2006-03-29,30.790000915527344 +USB,2006-03-30,30.600000381469727 +USB,2006-03-31,30.5 +USB,2006-04-03,30.520000457763672 +USB,2006-04-04,30.600000381469727 +USB,2006-04-05,30.799999237060547 +USB,2006-04-06,30.81999969482422 +USB,2006-04-07,30.5 +USB,2006-04-10,30.469999313354492 +USB,2006-04-11,30.3799991607666 +USB,2006-04-12,30.329999923706055 +USB,2006-04-13,30.420000076293945 +USB,2006-04-17,30.3799991607666 +USB,2006-04-18,30.549999237060547 +USB,2006-04-19,30.5 +USB,2006-04-20,30.600000381469727 +USB,2006-04-21,30.530000686645508 +USB,2006-04-24,30.5 +USB,2006-04-25,30.389999389648438 +USB,2006-04-26,30.59000015258789 +USB,2006-04-27,30.979999542236328 +USB,2006-04-28,31.440000534057617 +USB,2006-05-01,30.950000762939453 +USB,2006-05-02,31.06999969482422 +USB,2006-05-03,31.049999237060547 +USB,2006-05-04,31.239999771118164 +USB,2006-05-05,31.360000610351562 +USB,2006-05-08,31.360000610351562 +USB,2006-05-09,31.559999465942383 +USB,2006-05-10,31.81999969482422 +USB,2006-05-11,31.709999084472656 +USB,2006-05-12,31.3700008392334 +USB,2006-05-15,31.5 +USB,2006-05-16,31.559999465942383 +USB,2006-05-17,31.200000762939453 +USB,2006-05-18,30.850000381469727 +USB,2006-05-19,31.100000381469727 +USB,2006-05-22,31.1200008392334 +USB,2006-05-23,31.040000915527344 +USB,2006-05-24,30.979999542236328 +USB,2006-05-25,30.899999618530273 +USB,2006-05-26,31.030000686645508 +USB,2006-05-30,30.760000228881836 +USB,2006-05-31,30.8700008392334 +USB,2006-06-01,31.309999465942383 +USB,2006-06-02,31.68000030517578 +USB,2006-06-05,31.260000228881836 +USB,2006-06-06,31.280000686645508 +USB,2006-06-07,31.559999465942383 +USB,2006-06-08,31.579999923706055 +USB,2006-06-09,31.579999923706055 +USB,2006-06-12,31.510000228881836 +USB,2006-06-13,31.399999618530273 +USB,2006-06-14,31.100000381469727 +USB,2006-06-15,31.299999237060547 +USB,2006-06-16,31.280000686645508 +USB,2006-06-19,31.219999313354492 +USB,2006-06-20,31.1299991607666 +USB,2006-06-21,31.209999084472656 +USB,2006-06-22,31.15999984741211 +USB,2006-06-23,31.020000457763672 +USB,2006-06-26,31.18000030517578 +USB,2006-06-27,31.0 +USB,2006-06-28,30.790000915527344 +USB,2006-06-29,30.979999542236328 +USB,2006-06-30,30.8799991607666 +USB,2006-07-03,31.139999389648438 +USB,2006-07-05,31.020000457763672 +USB,2006-07-06,31.1299991607666 +USB,2006-07-07,30.989999771118164 +USB,2006-07-10,31.139999389648438 +USB,2006-07-11,31.170000076293945 +USB,2006-07-12,30.979999542236328 +USB,2006-07-13,30.709999084472656 +USB,2006-07-14,30.770000457763672 +USB,2006-07-17,31.020000457763672 +USB,2006-07-18,31.079999923706055 +USB,2006-07-19,31.549999237060547 +USB,2006-07-20,31.739999771118164 +USB,2006-07-21,31.809999465942383 +USB,2006-07-24,31.989999771118164 +USB,2006-07-25,31.889999389648438 +USB,2006-07-26,31.8799991607666 +USB,2006-07-27,31.649999618530273 +USB,2006-07-28,32.0 +USB,2006-07-31,32.0 +USB,2006-08-01,31.899999618530273 +USB,2006-08-02,31.920000076293945 +USB,2006-08-03,32.16999816894531 +USB,2006-08-04,32.310001373291016 +USB,2006-08-07,32.29999923706055 +USB,2006-08-08,32.2599983215332 +USB,2006-08-09,32.119998931884766 +USB,2006-08-10,32.11000061035156 +USB,2006-08-11,31.899999618530273 +USB,2006-08-14,31.989999771118164 +USB,2006-08-15,32.290000915527344 +USB,2006-08-16,32.400001525878906 +USB,2006-08-17,32.4900016784668 +USB,2006-08-18,32.5 +USB,2006-08-21,32.33000183105469 +USB,2006-08-22,32.41999816894531 +USB,2006-08-23,32.22999954223633 +USB,2006-08-24,32.43000030517578 +USB,2006-08-25,32.119998931884766 +USB,2006-08-28,32.099998474121094 +USB,2006-08-29,32.0 +USB,2006-08-30,31.90999984741211 +USB,2006-08-31,32.06999969482422 +USB,2006-09-01,32.04999923706055 +USB,2006-09-05,32.119998931884766 +USB,2006-09-06,32.2400016784668 +USB,2006-09-07,32.029998779296875 +USB,2006-09-08,32.189998626708984 +USB,2006-09-11,32.41999816894531 +USB,2006-09-12,32.849998474121094 +USB,2006-09-13,32.810001373291016 +USB,2006-09-14,33.0 +USB,2006-09-15,33.2599983215332 +USB,2006-09-18,33.09000015258789 +USB,2006-09-19,33.040000915527344 +USB,2006-09-20,33.150001525878906 +USB,2006-09-21,33.130001068115234 +USB,2006-09-22,33.13999938964844 +USB,2006-09-25,33.2599983215332 +USB,2006-09-26,33.27000045776367 +USB,2006-09-27,33.18000030517578 +USB,2006-09-28,33.29999923706055 +USB,2006-09-29,33.220001220703125 +USB,2006-10-02,33.08000183105469 +USB,2006-10-03,33.27000045776367 +USB,2006-10-04,33.43000030517578 +USB,2006-10-05,33.689998626708984 +USB,2006-10-06,33.66999816894531 +USB,2006-10-09,33.72999954223633 +USB,2006-10-10,33.540000915527344 +USB,2006-10-11,33.86000061035156 +USB,2006-10-12,33.869998931884766 +USB,2006-10-13,33.7599983215332 +USB,2006-10-16,33.59000015258789 +USB,2006-10-17,33.2400016784668 +USB,2006-10-18,33.25 +USB,2006-10-19,33.43000030517578 +USB,2006-10-20,33.43000030517578 +USB,2006-10-23,33.66999816894531 +USB,2006-10-24,33.779998779296875 +USB,2006-10-25,33.970001220703125 +USB,2006-10-26,34.060001373291016 +USB,2006-10-27,34.0 +USB,2006-10-30,34.0 +USB,2006-10-31,33.84000015258789 +USB,2006-11-01,33.709999084472656 +USB,2006-11-02,33.720001220703125 +USB,2006-11-03,33.56999969482422 +USB,2006-11-06,33.709999084472656 +USB,2006-11-07,33.810001373291016 +USB,2006-11-08,33.88999938964844 +USB,2006-11-09,33.849998474121094 +USB,2006-11-10,33.65999984741211 +USB,2006-11-13,33.70000076293945 +USB,2006-11-14,33.720001220703125 +USB,2006-11-15,33.689998626708984 +USB,2006-11-16,33.970001220703125 +USB,2006-11-17,33.90999984741211 +USB,2006-11-20,34.0099983215332 +USB,2006-11-21,33.91999816894531 +USB,2006-11-22,33.790000915527344 +USB,2006-11-24,33.720001220703125 +USB,2006-11-27,33.470001220703125 +USB,2006-11-28,33.38999938964844 +USB,2006-11-29,33.77000045776367 +USB,2006-11-30,33.63999938964844 +USB,2006-12-01,33.65999984741211 +USB,2006-12-04,33.880001068115234 +USB,2006-12-05,34.0 +USB,2006-12-06,34.20000076293945 +USB,2006-12-07,34.08000183105469 +USB,2006-12-08,33.959999084472656 +USB,2006-12-11,34.0 +USB,2006-12-12,34.380001068115234 +USB,2006-12-13,35.58000183105469 +USB,2006-12-14,35.86000061035156 +USB,2006-12-15,35.790000915527344 +USB,2006-12-18,35.95000076293945 +USB,2006-12-19,36.119998931884766 +USB,2006-12-20,36.459999084472656 +USB,2006-12-21,36.43000030517578 +USB,2006-12-22,36.650001525878906 +USB,2006-12-26,36.689998626708984 +USB,2006-12-27,36.380001068115234 +USB,2006-12-28,36.310001373291016 +USB,2006-12-29,36.189998626708984 +USB,2007-01-03,36.16999816894531 +USB,2007-01-04,36.20000076293945 +USB,2007-01-05,35.77000045776367 +USB,2007-01-08,35.650001525878906 +USB,2007-01-09,35.630001068115234 +USB,2007-01-10,35.61000061035156 +USB,2007-01-11,35.5099983215332 +USB,2007-01-12,35.54999923706055 +USB,2007-01-16,35.75 +USB,2007-01-17,35.7599983215332 +USB,2007-01-18,35.56999969482422 +USB,2007-01-19,35.459999084472656 +USB,2007-01-22,35.290000915527344 +USB,2007-01-23,35.400001525878906 +USB,2007-01-24,35.52000045776367 +USB,2007-01-25,35.27000045776367 +USB,2007-01-26,35.540000915527344 +USB,2007-01-29,35.380001068115234 +USB,2007-01-30,35.33000183105469 +USB,2007-01-31,35.599998474121094 +USB,2007-02-01,35.59000015258789 +USB,2007-02-02,35.810001373291016 +USB,2007-02-05,35.720001220703125 +USB,2007-02-06,36.02000045776367 +USB,2007-02-07,36.0099983215332 +USB,2007-02-08,35.93000030517578 +USB,2007-02-09,35.84000015258789 +USB,2007-02-12,36.02000045776367 +USB,2007-02-13,36.25 +USB,2007-02-14,36.20000076293945 +USB,2007-02-15,36.349998474121094 +USB,2007-02-16,36.619998931884766 +USB,2007-02-20,36.68000030517578 +USB,2007-02-21,36.630001068115234 +USB,2007-02-22,36.63999938964844 +USB,2007-02-23,36.54999923706055 +USB,2007-02-26,36.439998626708984 +USB,2007-02-27,35.61000061035156 +USB,2007-02-28,35.65999984741211 +USB,2007-03-01,35.56999969482422 +USB,2007-03-02,35.38999938964844 +USB,2007-03-05,35.13999938964844 +USB,2007-03-06,35.61000061035156 +USB,2007-03-07,35.470001220703125 +USB,2007-03-08,35.54999923706055 +USB,2007-03-09,35.529998779296875 +USB,2007-03-12,35.65999984741211 +USB,2007-03-13,35.0 +USB,2007-03-14,34.900001525878906 +USB,2007-03-15,35.20000076293945 +USB,2007-03-16,35.099998474121094 +USB,2007-03-19,35.41999816894531 +USB,2007-03-20,35.58000183105469 +USB,2007-03-21,36.029998779296875 +USB,2007-03-22,36.0 +USB,2007-03-23,35.90999984741211 +USB,2007-03-26,36.0099983215332 +USB,2007-03-27,35.599998474121094 +USB,2007-03-28,34.77000045776367 +USB,2007-03-29,35.0099983215332 +USB,2007-03-30,34.970001220703125 +USB,2007-04-02,34.66999816894531 +USB,2007-04-03,35.029998779296875 +USB,2007-04-04,34.70000076293945 +USB,2007-04-05,34.720001220703125 +USB,2007-04-09,34.68000030517578 +USB,2007-04-10,34.79999923706055 +USB,2007-04-11,34.47999954223633 +USB,2007-04-12,34.40999984741211 +USB,2007-04-13,34.470001220703125 +USB,2007-04-16,34.900001525878906 +USB,2007-04-17,34.560001373291016 +USB,2007-04-18,34.400001525878906 +USB,2007-04-19,34.33000183105469 +USB,2007-04-20,34.54999923706055 +USB,2007-04-23,34.34000015258789 +USB,2007-04-24,34.130001068115234 +USB,2007-04-25,34.56999969482422 +USB,2007-04-26,34.54999923706055 +USB,2007-04-27,34.54999923706055 +USB,2007-04-30,34.349998474121094 +USB,2007-05-01,34.38999938964844 +USB,2007-05-02,34.5 +USB,2007-05-03,34.349998474121094 +USB,2007-05-04,34.4900016784668 +USB,2007-05-07,34.619998931884766 +USB,2007-05-08,34.630001068115234 +USB,2007-05-09,34.810001373291016 +USB,2007-05-10,34.400001525878906 +USB,2007-05-11,34.65999984741211 +USB,2007-05-14,34.40999984741211 +USB,2007-05-15,34.540000915527344 +USB,2007-05-16,34.58000183105469 +USB,2007-05-17,34.540000915527344 +USB,2007-05-18,34.779998779296875 +USB,2007-05-21,34.58000183105469 +USB,2007-05-22,34.41999816894531 +USB,2007-05-23,34.369998931884766 +USB,2007-05-24,34.18000030517578 +USB,2007-05-25,34.38999938964844 +USB,2007-05-29,34.470001220703125 +USB,2007-05-30,34.709999084472656 +USB,2007-05-31,34.58000183105469 +USB,2007-06-01,34.630001068115234 +USB,2007-06-04,34.5099983215332 +USB,2007-06-05,34.5 +USB,2007-06-06,34.310001373291016 +USB,2007-06-07,34.029998779296875 +USB,2007-06-08,34.209999084472656 +USB,2007-06-11,34.29999923706055 +USB,2007-06-12,33.849998474121094 +USB,2007-06-13,34.150001525878906 +USB,2007-06-14,33.939998626708984 +USB,2007-06-15,34.119998931884766 +USB,2007-06-18,34.20000076293945 +USB,2007-06-19,34.38999938964844 +USB,2007-06-20,33.959999084472656 +USB,2007-06-21,33.79999923706055 +USB,2007-06-22,33.41999816894531 +USB,2007-06-25,33.38999938964844 +USB,2007-06-26,33.5 +USB,2007-06-27,33.380001068115234 +USB,2007-06-28,33.20000076293945 +USB,2007-06-29,32.95000076293945 +USB,2007-07-02,33.189998626708984 +USB,2007-07-03,33.5 +USB,2007-07-05,33.380001068115234 +USB,2007-07-06,33.38999938964844 +USB,2007-07-09,33.349998474121094 +USB,2007-07-10,32.84000015258789 +USB,2007-07-11,32.72999954223633 +USB,2007-07-12,33.130001068115234 +USB,2007-07-13,33.18000030517578 +USB,2007-07-16,33.20000076293945 +USB,2007-07-17,32.869998931884766 +USB,2007-07-18,32.47999954223633 +USB,2007-07-19,32.33000183105469 +USB,2007-07-20,31.889999389648438 +USB,2007-07-23,31.75 +USB,2007-07-24,30.899999618530273 +USB,2007-07-25,31.139999389648438 +USB,2007-07-26,30.459999084472656 +USB,2007-07-27,29.989999771118164 +USB,2007-07-30,30.559999465942383 +USB,2007-07-31,29.950000762939453 +USB,2007-08-01,30.479999542236328 +USB,2007-08-02,30.399999618530273 +USB,2007-08-03,29.260000228881836 +USB,2007-08-06,31.1200008392334 +USB,2007-08-07,31.239999771118164 +USB,2007-08-08,31.0 +USB,2007-08-09,29.8799991607666 +USB,2007-08-10,29.959999084472656 +USB,2007-08-13,29.799999237060547 +USB,2007-08-14,29.549999237060547 +USB,2007-08-15,29.68000030517578 +USB,2007-08-16,31.43000030517578 +USB,2007-08-17,32.810001373291016 +USB,2007-08-20,32.61000061035156 +USB,2007-08-21,32.68000030517578 +USB,2007-08-22,32.970001220703125 +USB,2007-08-23,32.810001373291016 +USB,2007-08-24,33.04999923706055 +USB,2007-08-27,32.849998474121094 +USB,2007-08-28,31.799999237060547 +USB,2007-08-29,32.310001373291016 +USB,2007-08-30,32.189998626708984 +USB,2007-08-31,32.349998474121094 +USB,2007-09-04,32.25 +USB,2007-09-05,31.639999389648438 +USB,2007-09-06,31.81999969482422 +USB,2007-09-07,31.459999084472656 +USB,2007-09-10,31.329999923706055 +USB,2007-09-11,31.700000762939453 +USB,2007-09-12,31.84000015258789 +USB,2007-09-13,32.20000076293945 +USB,2007-09-14,32.27000045776367 +USB,2007-09-17,32.290000915527344 +USB,2007-09-18,33.619998931884766 +USB,2007-09-19,33.97999954223633 +USB,2007-09-20,33.380001068115234 +USB,2007-09-21,33.099998474121094 +USB,2007-09-24,32.91999816894531 +USB,2007-09-25,32.86000061035156 +USB,2007-09-26,32.31999969482422 +USB,2007-09-27,32.720001220703125 +USB,2007-09-28,32.529998779296875 +USB,2007-10-01,33.34000015258789 +USB,2007-10-02,33.54999923706055 +USB,2007-10-03,33.4900016784668 +USB,2007-10-04,33.5 +USB,2007-10-05,33.709999084472656 +USB,2007-10-08,33.43000030517578 +USB,2007-10-09,33.470001220703125 +USB,2007-10-10,33.029998779296875 +USB,2007-10-11,32.810001373291016 +USB,2007-10-12,32.880001068115234 +USB,2007-10-15,32.5099983215332 +USB,2007-10-16,32.349998474121094 +USB,2007-10-17,32.599998474121094 +USB,2007-10-18,32.15999984741211 +USB,2007-10-19,31.270000457763672 +USB,2007-10-22,31.5 +USB,2007-10-23,31.700000762939453 +USB,2007-10-24,31.459999084472656 +USB,2007-10-25,31.540000915527344 +USB,2007-10-26,32.380001068115234 +USB,2007-10-29,32.5099983215332 +USB,2007-10-30,32.70000076293945 +USB,2007-10-31,33.15999984741211 +USB,2007-11-01,31.690000534057617 +USB,2007-11-02,31.299999237060547 +USB,2007-11-05,31.239999771118164 +USB,2007-11-06,31.84000015258789 +USB,2007-11-07,30.510000228881836 +USB,2007-11-08,31.25 +USB,2007-11-09,30.920000076293945 +USB,2007-11-12,31.239999771118164 +USB,2007-11-13,32.439998626708984 +USB,2007-11-14,32.349998474121094 +USB,2007-11-15,31.600000381469727 +USB,2007-11-16,31.43000030517578 +USB,2007-11-19,30.959999084472656 +USB,2007-11-20,30.969999313354492 +USB,2007-11-21,30.489999771118164 +USB,2007-11-23,31.209999084472656 +USB,2007-11-26,30.5 +USB,2007-11-27,31.059999465942383 +USB,2007-11-28,32.59000015258789 +USB,2007-11-29,32.65999984741211 +USB,2007-11-30,33.09000015258789 +USB,2007-12-03,32.93000030517578 +USB,2007-12-04,32.470001220703125 +USB,2007-12-05,32.63999938964844 +USB,2007-12-06,33.13999938964844 +USB,2007-12-07,32.86000061035156 +USB,2007-12-10,33.58000183105469 +USB,2007-12-11,32.849998474121094 +USB,2007-12-12,33.20000076293945 +USB,2007-12-13,33.220001220703125 +USB,2007-12-14,32.68000030517578 +USB,2007-12-17,31.809999465942383 +USB,2007-12-18,31.6200008392334 +USB,2007-12-19,31.59000015258789 +USB,2007-12-20,31.600000381469727 +USB,2007-12-21,32.279998779296875 +USB,2007-12-24,32.540000915527344 +USB,2007-12-26,32.540000915527344 +USB,2007-12-27,31.600000381469727 +USB,2007-12-28,31.809999465942383 +USB,2007-12-31,31.739999771118164 +USB,2008-01-02,31.18000030517578 +USB,2008-01-03,30.329999923706055 +USB,2008-01-04,29.440000534057617 +USB,2008-01-07,29.709999084472656 +USB,2008-01-08,28.440000534057617 +USB,2008-01-09,29.020000457763672 +USB,2008-01-10,29.969999313354492 +USB,2008-01-11,29.850000381469727 +USB,2008-01-14,30.31999969482422 +USB,2008-01-15,30.420000076293945 +USB,2008-01-16,31.040000915527344 +USB,2008-01-17,30.219999313354492 +USB,2008-01-18,30.190000534057617 +USB,2008-01-22,30.690000534057617 +USB,2008-01-23,32.70000076293945 +USB,2008-01-24,33.439998626708984 +USB,2008-01-25,32.959999084472656 +USB,2008-01-28,33.630001068115234 +USB,2008-01-29,33.91999816894531 +USB,2008-01-30,33.59000015258789 +USB,2008-01-31,33.59000015258789 +USB,2008-02-01,34.0 +USB,2008-02-04,33.029998779296875 +USB,2008-02-05,32.060001373291016 +USB,2008-02-06,32.09000015258789 +USB,2008-02-07,32.619998931884766 +USB,2008-02-08,32.34000015258789 +USB,2008-02-11,32.09000015258789 +USB,2008-02-12,32.70000076293945 +USB,2008-02-13,32.939998626708984 +USB,2008-02-14,32.439998626708984 +USB,2008-02-15,32.68000030517578 +USB,2008-02-19,32.40999984741211 +USB,2008-02-20,32.70000076293945 +USB,2008-02-21,32.220001220703125 +USB,2008-02-22,32.90999984741211 +USB,2008-02-25,33.060001373291016 +USB,2008-02-26,33.25 +USB,2008-02-27,33.47999954223633 +USB,2008-02-28,32.81999969482422 +USB,2008-02-29,32.02000045776367 +USB,2008-03-03,31.950000762939453 +USB,2008-03-04,31.829999923706055 +USB,2008-03-05,31.780000686645508 +USB,2008-03-06,31.100000381469727 +USB,2008-03-07,30.8799991607666 +USB,2008-03-10,30.59000015258789 +USB,2008-03-11,32.849998474121094 +USB,2008-03-12,32.31999969482422 +USB,2008-03-13,32.66999816894531 +USB,2008-03-14,31.56999969482422 +USB,2008-03-17,32.59000015258789 +USB,2008-03-18,33.63999938964844 +USB,2008-03-19,32.93000030517578 +USB,2008-03-20,34.52000045776367 +USB,2008-03-24,34.66999816894531 +USB,2008-03-25,34.810001373291016 +USB,2008-03-26,33.900001525878906 +USB,2008-03-27,33.08000183105469 +USB,2008-03-28,32.65999984741211 +USB,2008-03-31,32.36000061035156 +USB,2008-04-01,34.0099983215332 +USB,2008-04-02,33.560001373291016 +USB,2008-04-03,33.810001373291016 +USB,2008-04-04,33.20000076293945 +USB,2008-04-07,33.20000076293945 +USB,2008-04-08,32.790000915527344 +USB,2008-04-09,32.45000076293945 +USB,2008-04-10,32.95000076293945 +USB,2008-04-11,32.619998931884766 +USB,2008-04-14,31.670000076293945 +USB,2008-04-15,32.209999084472656 +USB,2008-04-16,33.099998474121094 +USB,2008-04-17,33.36000061035156 +USB,2008-04-18,33.560001373291016 +USB,2008-04-21,33.27000045776367 +USB,2008-04-22,33.400001525878906 +USB,2008-04-23,33.41999816894531 +USB,2008-04-24,34.470001220703125 +USB,2008-04-25,34.88999938964844 +USB,2008-04-28,34.650001525878906 +USB,2008-04-29,34.27000045776367 +USB,2008-04-30,33.88999938964844 +USB,2008-05-01,34.93000030517578 +USB,2008-05-02,34.599998474121094 +USB,2008-05-05,34.459999084472656 +USB,2008-05-06,34.349998474121094 +USB,2008-05-07,33.70000076293945 +USB,2008-05-08,33.5099983215332 +USB,2008-05-09,33.54999923706055 +USB,2008-05-12,34.20000076293945 +USB,2008-05-13,33.9900016784668 +USB,2008-05-14,34.29999923706055 +USB,2008-05-15,34.400001525878906 +USB,2008-05-16,33.90999984741211 +USB,2008-05-19,33.93000030517578 +USB,2008-05-20,33.29999923706055 +USB,2008-05-21,32.939998626708984 +USB,2008-05-22,33.2400016784668 +USB,2008-05-23,32.68000030517578 +USB,2008-05-27,32.91999816894531 +USB,2008-05-28,32.88999938964844 +USB,2008-05-29,33.279998779296875 +USB,2008-05-30,33.189998626708984 +USB,2008-06-02,32.77000045776367 +USB,2008-06-03,32.84000015258789 +USB,2008-06-04,32.84000015258789 +USB,2008-06-05,33.52000045776367 +USB,2008-06-06,32.06999969482422 +USB,2008-06-09,30.950000762939453 +USB,2008-06-10,31.229999542236328 +USB,2008-06-11,30.549999237060547 +USB,2008-06-12,31.1200008392334 +USB,2008-06-13,30.829999923706055 +USB,2008-06-16,31.3799991607666 +USB,2008-06-17,30.670000076293945 +USB,2008-06-18,30.010000228881836 +USB,2008-06-19,29.920000076293945 +USB,2008-06-20,29.670000076293945 +USB,2008-06-23,28.899999618530273 +USB,2008-06-24,29.93000030517578 +USB,2008-06-25,29.940000534057617 +USB,2008-06-26,28.649999618530273 +USB,2008-06-27,28.309999465942383 +USB,2008-06-30,27.889999389648438 +USB,2008-07-01,28.399999618530273 +USB,2008-07-02,28.100000381469727 +USB,2008-07-03,27.670000076293945 +USB,2008-07-07,26.90999984741211 +USB,2008-07-08,28.040000915527344 +USB,2008-07-09,26.489999771118164 +USB,2008-07-10,26.219999313354492 +USB,2008-07-11,25.739999771118164 +USB,2008-07-14,23.329999923706055 +USB,2008-07-15,22.700000762939453 +USB,2008-07-16,26.739999771118164 +USB,2008-07-17,27.540000915527344 +USB,2008-07-18,28.389999389648438 +USB,2008-07-21,27.25 +USB,2008-07-22,30.3799991607666 +USB,2008-07-23,30.600000381469727 +USB,2008-07-24,29.030000686645508 +USB,2008-07-25,28.899999618530273 +USB,2008-07-28,27.850000381469727 +USB,2008-07-29,30.020000457763672 +USB,2008-07-30,31.030000686645508 +USB,2008-07-31,30.610000610351562 +USB,2008-08-01,30.799999237060547 +USB,2008-08-04,30.469999313354492 +USB,2008-08-05,31.93000030517578 +USB,2008-08-06,31.81999969482422 +USB,2008-08-07,30.43000030517578 +USB,2008-08-08,31.459999084472656 +USB,2008-08-11,31.979999542236328 +USB,2008-08-12,30.489999771118164 +USB,2008-08-13,30.040000915527344 +USB,2008-08-14,30.649999618530273 +USB,2008-08-15,31.579999923706055 +USB,2008-08-18,30.670000076293945 +USB,2008-08-19,29.420000076293945 +USB,2008-08-20,30.43000030517578 +USB,2008-08-21,30.15999984741211 +USB,2008-08-22,31.440000534057617 +USB,2008-08-25,30.229999542236328 +USB,2008-08-26,30.469999313354492 +USB,2008-08-27,31.059999465942383 +USB,2008-08-28,32.119998931884766 +USB,2008-08-29,31.860000610351562 +USB,2008-09-02,32.369998931884766 +USB,2008-09-03,32.95000076293945 +USB,2008-09-04,31.649999618530273 +USB,2008-09-05,32.7400016784668 +USB,2008-09-08,33.939998626708984 +USB,2008-09-09,32.060001373291016 +USB,2008-09-10,31.850000381469727 +USB,2008-09-11,33.63999938964844 +USB,2008-09-12,33.83000183105469 +USB,2008-09-15,33.02000045776367 +USB,2008-09-16,35.27000045776367 +USB,2008-09-17,33.34000015258789 +USB,2008-09-18,36.77000045776367 +USB,2008-09-19,37.9900016784668 +USB,2008-09-22,35.0 +USB,2008-09-23,34.0099983215332 +USB,2008-09-24,33.849998474121094 +USB,2008-09-25,35.310001373291016 +USB,2008-09-26,36.20000076293945 +USB,2008-09-29,32.75 +USB,2008-09-30,36.02000045776367 +USB,2008-10-01,36.68000030517578 +USB,2008-10-02,36.310001373291016 +USB,2008-10-03,35.060001373291016 +USB,2008-10-06,34.79999923706055 +USB,2008-10-07,31.799999237060547 +USB,2008-10-08,30.829999923706055 +USB,2008-10-09,28.93000030517578 +USB,2008-10-10,30.360000610351562 +USB,2008-10-13,31.25 +USB,2008-10-14,31.459999084472656 +USB,2008-10-15,30.1299991607666 +USB,2008-10-16,30.8700008392334 +USB,2008-10-17,30.549999237060547 +USB,2008-10-20,31.1200008392334 +USB,2008-10-21,30.200000762939453 +USB,2008-10-22,28.110000610351562 +USB,2008-10-23,28.68000030517578 +USB,2008-10-24,29.450000762939453 +USB,2008-10-27,28.81999969482422 +USB,2008-10-28,30.81999969482422 +USB,2008-10-29,29.030000686645508 +USB,2008-10-30,28.799999237060547 +USB,2008-10-31,29.809999465942383 +USB,2008-11-03,30.299999237060547 +USB,2008-11-04,32.20000076293945 +USB,2008-11-05,29.729999542236328 +USB,2008-11-06,28.030000686645508 +USB,2008-11-07,27.209999084472656 +USB,2008-11-10,27.510000228881836 +USB,2008-11-11,26.600000381469727 +USB,2008-11-12,25.170000076293945 +USB,2008-11-13,27.3799991607666 +USB,2008-11-14,26.299999237060547 +USB,2008-11-17,25.799999237060547 +USB,2008-11-18,25.729999542236328 +USB,2008-11-19,23.6200008392334 +USB,2008-11-20,22.1200008392334 +USB,2008-11-21,22.530000686645508 +USB,2008-11-24,25.100000381469727 +USB,2008-11-25,25.229999542236328 +USB,2008-11-26,26.459999084472656 +USB,2008-11-28,26.979999542236328 +USB,2008-12-01,23.709999084472656 +USB,2008-12-02,25.770000457763672 +USB,2008-12-03,27.90999984741211 +USB,2008-12-04,26.889999389648438 +USB,2008-12-05,28.90999984741211 +USB,2008-12-08,29.489999771118164 +USB,2008-12-09,28.100000381469727 +USB,2008-12-10,27.670000076293945 +USB,2008-12-11,24.850000381469727 +USB,2008-12-12,25.84000015258789 +USB,2008-12-15,23.93000030517578 +USB,2008-12-16,26.06999969482422 +USB,2008-12-17,25.200000762939453 +USB,2008-12-18,24.530000686645508 +USB,2008-12-19,24.850000381469727 +USB,2008-12-22,23.56999969482422 +USB,2008-12-23,23.139999389648438 +USB,2008-12-24,23.989999771118164 +USB,2008-12-26,24.25 +USB,2008-12-29,23.709999084472656 +USB,2008-12-30,24.110000610351562 +USB,2008-12-31,25.010000228881836 +USB,2009-01-02,25.25 +USB,2009-01-05,24.010000228881836 +USB,2009-01-06,23.75 +USB,2009-01-07,23.3700008392334 +USB,2009-01-08,23.15999984741211 +USB,2009-01-09,22.350000381469727 +USB,2009-01-12,21.68000030517578 +USB,2009-01-13,22.190000534057617 +USB,2009-01-14,21.06999969482422 +USB,2009-01-15,19.020000457763672 +USB,2009-01-16,18.31999969482422 +USB,2009-01-20,15.34000015258789 +USB,2009-01-21,16.09000015258789 +USB,2009-01-22,13.880000114440918 +USB,2009-01-23,14.640000343322754 +USB,2009-01-26,13.010000228881836 +USB,2009-01-27,13.699999809265137 +USB,2009-01-28,15.289999961853027 +USB,2009-01-29,14.720000267028809 +USB,2009-01-30,14.84000015258789 +USB,2009-02-02,15.279999732971191 +USB,2009-02-03,14.109999656677246 +USB,2009-02-04,14.170000076293945 +USB,2009-02-05,14.989999771118164 +USB,2009-02-06,16.190000534057617 +USB,2009-02-09,16.709999084472656 +USB,2009-02-10,14.399999618530273 +USB,2009-02-11,14.989999771118164 +USB,2009-02-12,13.65999984741211 +USB,2009-02-13,12.399999618530273 +USB,2009-02-17,10.729999542236328 +USB,2009-02-18,11.020000457763672 +USB,2009-02-19,10.880000114440918 +USB,2009-02-20,10.579999923706055 +USB,2009-02-23,11.329999923706055 +USB,2009-02-24,12.539999961853027 +USB,2009-02-25,12.760000228881836 +USB,2009-02-26,14.90999984741211 +USB,2009-02-27,14.3100004196167 +USB,2009-03-02,13.100000381469727 +USB,2009-03-03,12.579999923706055 +USB,2009-03-04,11.010000228881836 +USB,2009-03-05,9.010000228881836 +USB,2009-03-06,8.819999694824219 +USB,2009-03-09,10.1899995803833 +USB,2009-03-10,11.399999618530273 +USB,2009-03-11,12.420000076293945 +USB,2009-03-12,13.760000228881836 +USB,2009-03-13,13.569999694824219 +USB,2009-03-16,13.779999732971191 +USB,2009-03-17,14.520000457763672 +USB,2009-03-18,15.829999923706055 +USB,2009-03-19,14.260000228881836 +USB,2009-03-20,13.420000076293945 +USB,2009-03-23,15.989999771118164 +USB,2009-03-24,14.989999771118164 +USB,2009-03-25,16.030000686645508 +USB,2009-03-26,16.65999984741211 +USB,2009-03-27,15.640000343322754 +USB,2009-03-30,13.779999732971191 +USB,2009-03-31,14.609999656677246 +USB,2009-04-01,14.90999984741211 +USB,2009-04-02,15.579999923706055 +USB,2009-04-03,15.970000267028809 +USB,2009-04-06,15.239999771118164 +USB,2009-04-07,14.420000076293945 +USB,2009-04-08,14.359999656677246 +USB,2009-04-09,17.639999389648438 +USB,2009-04-13,18.010000228881836 +USB,2009-04-14,16.549999237060547 +USB,2009-04-15,17.889999389648438 +USB,2009-04-16,18.059999465942383 +USB,2009-04-17,18.600000381469727 +USB,2009-04-20,15.9399995803833 +USB,2009-04-21,19.270000457763672 +USB,2009-04-22,17.649999618530273 +USB,2009-04-23,18.3700008392334 +USB,2009-04-24,18.969999313354492 +USB,2009-04-27,18.139999389648438 +USB,2009-04-28,17.68000030517578 +USB,2009-04-29,18.790000915527344 +USB,2009-04-30,18.219999313354492 +USB,2009-05-01,17.959999084472656 +USB,2009-05-04,20.34000015258789 +USB,2009-05-05,20.1200008392334 +USB,2009-05-06,21.290000915527344 +USB,2009-05-07,19.559999465942383 +USB,2009-05-08,20.540000915527344 +USB,2009-05-11,18.5 +USB,2009-05-12,17.889999389648438 +USB,2009-05-13,17.399999618530273 +USB,2009-05-14,17.84000015258789 +USB,2009-05-15,17.670000076293945 +USB,2009-05-18,19.350000381469727 +USB,2009-05-19,18.860000610351562 +USB,2009-05-20,18.479999542236328 +USB,2009-05-21,18.110000610351562 +USB,2009-05-22,17.829999923706055 +USB,2009-05-26,19.040000915527344 +USB,2009-05-27,17.959999084472656 +USB,2009-05-28,18.920000076293945 +USB,2009-05-29,19.200000762939453 +USB,2009-06-01,18.899999618530273 +USB,2009-06-02,18.1200008392334 +USB,2009-06-03,18.049999237060547 +USB,2009-06-04,18.75 +USB,2009-06-05,18.0 +USB,2009-06-08,18.350000381469727 +USB,2009-06-09,18.18000030517578 +USB,2009-06-10,18.100000381469727 +USB,2009-06-11,18.360000610351562 +USB,2009-06-12,18.579999923706055 +USB,2009-06-15,17.81999969482422 +USB,2009-06-16,17.860000610351562 +USB,2009-06-17,17.770000457763672 +USB,2009-06-18,18.030000686645508 +USB,2009-06-19,17.950000762939453 +USB,2009-06-22,17.079999923706055 +USB,2009-06-23,17.43000030517578 +USB,2009-06-24,17.760000228881836 +USB,2009-06-25,17.790000915527344 +USB,2009-06-26,18.020000457763672 +USB,2009-06-29,18.190000534057617 +USB,2009-06-30,17.920000076293945 +USB,2009-07-01,17.579999923706055 +USB,2009-07-02,17.040000915527344 +USB,2009-07-06,17.09000015258789 +USB,2009-07-07,16.920000076293945 +USB,2009-07-08,16.59000015258789 +USB,2009-07-09,16.6200008392334 +USB,2009-07-10,16.59000015258789 +USB,2009-07-13,17.690000534057617 +USB,2009-07-14,17.420000076293945 +USB,2009-07-15,17.940000534057617 +USB,2009-07-16,17.920000076293945 +USB,2009-07-17,17.959999084472656 +USB,2009-07-20,18.290000915527344 +USB,2009-07-21,18.270000457763672 +USB,2009-07-22,18.959999084472656 +USB,2009-07-23,19.420000076293945 +USB,2009-07-24,19.770000457763672 +USB,2009-07-27,20.06999969482422 +USB,2009-07-28,19.950000762939453 +USB,2009-07-29,19.68000030517578 +USB,2009-07-30,20.479999542236328 +USB,2009-07-31,20.40999984741211 +USB,2009-08-03,20.8700008392334 +USB,2009-08-04,21.700000762939453 +USB,2009-08-05,22.790000915527344 +USB,2009-08-06,22.399999618530273 +USB,2009-08-07,23.25 +USB,2009-08-10,23.020000457763672 +USB,2009-08-11,22.100000381469727 +USB,2009-08-12,22.020000457763672 +USB,2009-08-13,22.549999237060547 +USB,2009-08-14,22.489999771118164 +USB,2009-08-17,21.399999618530273 +USB,2009-08-18,21.510000228881836 +USB,2009-08-19,21.579999923706055 +USB,2009-08-20,22.06999969482422 +USB,2009-08-21,22.280000686645508 +USB,2009-08-24,21.719999313354492 +USB,2009-08-25,21.920000076293945 +USB,2009-08-26,22.110000610351562 +USB,2009-08-27,22.25 +USB,2009-08-28,22.43000030517578 +USB,2009-08-31,22.6200008392334 +USB,2009-09-01,21.239999771118164 +USB,2009-09-02,20.65999984741211 +USB,2009-09-03,20.950000762939453 +USB,2009-09-04,21.450000762939453 +USB,2009-09-08,21.0 +USB,2009-09-09,21.75 +USB,2009-09-10,21.719999313354492 +USB,2009-09-11,21.860000610351562 +USB,2009-09-14,21.979999542236328 +USB,2009-09-15,22.170000076293945 +USB,2009-09-16,22.81999969482422 +USB,2009-09-17,22.440000534057617 +USB,2009-09-18,22.760000228881836 +USB,2009-09-21,22.43000030517578 +USB,2009-09-22,22.34000015258789 +USB,2009-09-23,22.06999969482422 +USB,2009-09-24,21.899999618530273 +USB,2009-09-25,22.059999465942383 +USB,2009-09-28,22.229999542236328 +USB,2009-09-29,21.75 +USB,2009-09-30,21.860000610351562 +USB,2009-10-01,21.110000610351562 +USB,2009-10-02,21.229999542236328 +USB,2009-10-05,21.639999389648438 +USB,2009-10-06,22.040000915527344 +USB,2009-10-07,22.18000030517578 +USB,2009-10-08,22.600000381469727 +USB,2009-10-09,22.93000030517578 +USB,2009-10-12,23.020000457763672 +USB,2009-10-13,22.850000381469727 +USB,2009-10-14,23.940000534057617 +USB,2009-10-15,24.010000228881836 +USB,2009-10-16,23.40999984741211 +USB,2009-10-19,23.809999465942383 +USB,2009-10-20,23.799999237060547 +USB,2009-10-21,24.43000030517578 +USB,2009-10-22,25.350000381469727 +USB,2009-10-23,24.950000762939453 +USB,2009-10-26,24.149999618530273 +USB,2009-10-27,24.25 +USB,2009-10-28,23.530000686645508 +USB,2009-10-29,24.209999084472656 +USB,2009-10-30,23.219999313354492 +USB,2009-11-02,23.84000015258789 +USB,2009-11-03,23.520000457763672 +USB,2009-11-04,23.06999969482422 +USB,2009-11-05,23.979999542236328 +USB,2009-11-06,23.729999542236328 +USB,2009-11-09,24.510000228881836 +USB,2009-11-10,24.329999923706055 +USB,2009-11-11,24.399999618530273 +USB,2009-11-12,24.0 +USB,2009-11-13,23.479999542236328 +USB,2009-11-16,23.3799991607666 +USB,2009-11-17,23.639999389648438 +USB,2009-11-18,23.610000610351562 +USB,2009-11-19,23.1299991607666 +USB,2009-11-20,23.290000915527344 +USB,2009-11-23,23.549999237060547 +USB,2009-11-24,23.729999542236328 +USB,2009-11-25,23.56999969482422 +USB,2009-11-27,22.950000762939453 +USB,2009-11-30,24.1299991607666 +USB,2009-12-01,24.34000015258789 +USB,2009-12-02,24.43000030517578 +USB,2009-12-03,23.25 +USB,2009-12-04,23.5 +USB,2009-12-07,23.030000686645508 +USB,2009-12-08,22.979999542236328 +USB,2009-12-09,22.899999618530273 +USB,2009-12-10,23.030000686645508 +USB,2009-12-11,23.049999237060547 +USB,2009-12-14,23.040000915527344 +USB,2009-12-15,22.389999389648438 +USB,2009-12-16,22.09000015258789 +USB,2009-12-17,21.780000686645508 +USB,2009-12-18,22.299999237060547 +USB,2009-12-21,22.959999084472656 +USB,2009-12-22,22.790000915527344 +USB,2009-12-23,22.34000015258789 +USB,2009-12-24,22.579999923706055 +USB,2009-12-28,22.469999313354492 +USB,2009-12-29,22.389999389648438 +USB,2009-12-30,22.450000762939453 +USB,2009-12-31,22.510000228881836 +USB,2010-01-04,22.8799991607666 +USB,2010-01-05,23.459999084472656 +USB,2010-01-06,23.709999084472656 +USB,2010-01-07,24.170000076293945 +USB,2010-01-08,24.209999084472656 +USB,2010-01-11,24.31999969482422 +USB,2010-01-12,24.309999465942383 +USB,2010-01-13,24.709999084472656 +USB,2010-01-14,25.329999923706055 +USB,2010-01-15,24.6200008392334 +USB,2010-01-19,24.489999771118164 +USB,2010-01-20,25.010000228881836 +USB,2010-01-21,25.139999389648438 +USB,2010-01-22,24.670000076293945 +USB,2010-01-25,24.809999465942383 +USB,2010-01-26,24.309999465942383 +USB,2010-01-27,25.1200008392334 +USB,2010-01-28,24.989999771118164 +USB,2010-01-29,25.079999923706055 +USB,2010-02-01,25.18000030517578 +USB,2010-02-02,24.8700008392334 +USB,2010-02-03,24.459999084472656 +USB,2010-02-04,23.649999618530273 +USB,2010-02-05,23.969999313354492 +USB,2010-02-08,23.489999771118164 +USB,2010-02-09,23.489999771118164 +USB,2010-02-10,23.610000610351562 +USB,2010-02-11,23.489999771118164 +USB,2010-02-12,23.260000228881836 +USB,2010-02-16,23.860000610351562 +USB,2010-02-17,23.729999542236328 +USB,2010-02-18,23.90999984741211 +USB,2010-02-19,24.139999389648438 +USB,2010-02-22,24.549999237060547 +USB,2010-02-23,24.270000457763672 +USB,2010-02-24,24.780000686645508 +USB,2010-02-25,24.299999237060547 +USB,2010-02-26,24.610000610351562 +USB,2010-03-01,24.510000228881836 +USB,2010-03-02,24.739999771118164 +USB,2010-03-03,24.649999618530273 +USB,2010-03-04,24.739999771118164 +USB,2010-03-05,25.200000762939453 +USB,2010-03-08,24.989999771118164 +USB,2010-03-09,24.670000076293945 +USB,2010-03-10,24.959999084472656 +USB,2010-03-11,25.469999313354492 +USB,2010-03-12,25.670000076293945 +USB,2010-03-15,25.899999618530273 +USB,2010-03-16,26.1200008392334 +USB,2010-03-17,26.209999084472656 +USB,2010-03-18,25.989999771118164 +USB,2010-03-19,26.139999389648438 +USB,2010-03-22,26.219999313354492 +USB,2010-03-23,26.25 +USB,2010-03-24,26.190000534057617 +USB,2010-03-25,26.170000076293945 +USB,2010-03-26,26.049999237060547 +USB,2010-03-29,25.959999084472656 +USB,2010-03-30,25.860000610351562 +USB,2010-03-31,25.8799991607666 +USB,2010-04-01,26.239999771118164 +USB,2010-04-05,26.469999313354492 +USB,2010-04-06,27.079999923706055 +USB,2010-04-07,26.700000762939453 +USB,2010-04-08,27.1299991607666 +USB,2010-04-09,27.15999984741211 +USB,2010-04-12,27.510000228881836 +USB,2010-04-13,27.530000686645508 +USB,2010-04-14,28.25 +USB,2010-04-15,28.260000228881836 +USB,2010-04-16,27.450000762939453 +USB,2010-04-19,27.610000610351562 +USB,2010-04-20,28.209999084472656 +USB,2010-04-21,27.940000534057617 +USB,2010-04-22,27.3700008392334 +USB,2010-04-23,27.299999237060547 +USB,2010-04-26,26.8700008392334 +USB,2010-04-27,26.229999542236328 +USB,2010-04-28,26.56999969482422 +USB,2010-04-29,27.290000915527344 +USB,2010-04-30,26.770000457763672 +USB,2010-05-03,27.219999313354492 +USB,2010-05-04,26.5 +USB,2010-05-05,26.420000076293945 +USB,2010-05-06,25.479999542236328 +USB,2010-05-07,25.149999618530273 +USB,2010-05-10,26.540000915527344 +USB,2010-05-11,26.68000030517578 +USB,2010-05-12,26.8799991607666 +USB,2010-05-13,26.3799991607666 +USB,2010-05-14,25.510000228881836 +USB,2010-05-17,25.610000610351562 +USB,2010-05-18,24.360000610351562 +USB,2010-05-19,24.149999618530273 +USB,2010-05-20,23.209999084472656 +USB,2010-05-21,23.979999542236328 +USB,2010-05-24,23.59000015258789 +USB,2010-05-25,23.889999389648438 +USB,2010-05-26,23.6299991607666 +USB,2010-05-27,24.43000030517578 +USB,2010-05-28,23.959999084472656 +USB,2010-06-01,23.290000915527344 +USB,2010-06-02,23.989999771118164 +USB,2010-06-03,23.56999969482422 +USB,2010-06-04,22.850000381469727 +USB,2010-06-07,22.459999084472656 +USB,2010-06-08,22.739999771118164 +USB,2010-06-09,22.56999969482422 +USB,2010-06-10,23.68000030517578 +USB,2010-06-11,23.309999465942383 +USB,2010-06-14,22.81999969482422 +USB,2010-06-15,23.200000762939453 +USB,2010-06-16,23.1200008392334 +USB,2010-06-17,23.059999465942383 +USB,2010-06-18,23.56999969482422 +USB,2010-06-21,23.670000076293945 +USB,2010-06-22,23.549999237060547 +USB,2010-06-23,23.1299991607666 +USB,2010-06-24,22.610000610351562 +USB,2010-06-25,23.360000610351562 +USB,2010-06-28,23.110000610351562 +USB,2010-06-29,22.6200008392334 +USB,2010-06-30,22.350000381469727 +USB,2010-07-01,22.329999923706055 +USB,2010-07-02,21.8799991607666 +USB,2010-07-06,22.040000915527344 +USB,2010-07-07,22.93000030517578 +USB,2010-07-08,23.239999771118164 +USB,2010-07-09,23.90999984741211 +USB,2010-07-12,23.770000457763672 +USB,2010-07-13,24.43000030517578 +USB,2010-07-14,24.139999389648438 +USB,2010-07-15,24.399999618530273 +USB,2010-07-16,23.040000915527344 +USB,2010-07-19,22.989999771118164 +USB,2010-07-20,23.149999618530273 +USB,2010-07-21,23.06999969482422 +USB,2010-07-22,23.65999984741211 +USB,2010-07-23,23.700000762939453 +USB,2010-07-26,24.1200008392334 +USB,2010-07-27,24.309999465942383 +USB,2010-07-28,23.969999313354492 +USB,2010-07-29,23.940000534057617 +USB,2010-07-30,23.899999618530273 +USB,2010-08-02,24.510000228881836 +USB,2010-08-03,24.219999313354492 +USB,2010-08-04,23.93000030517578 +USB,2010-08-05,23.68000030517578 +USB,2010-08-06,23.219999313354492 +USB,2010-08-09,23.639999389648438 +USB,2010-08-10,23.440000534057617 +USB,2010-08-11,22.479999542236328 +USB,2010-08-12,22.440000534057617 +USB,2010-08-13,22.219999313354492 +USB,2010-08-16,22.1299991607666 +USB,2010-08-17,22.309999465942383 +USB,2010-08-18,22.399999618530273 +USB,2010-08-19,21.719999313354492 +USB,2010-08-20,21.739999771118164 +USB,2010-08-23,21.6299991607666 +USB,2010-08-24,21.309999465942383 +USB,2010-08-25,21.219999313354492 +USB,2010-08-26,20.969999313354492 +USB,2010-08-27,21.65999984741211 +USB,2010-08-30,20.709999084472656 +USB,2010-08-31,20.799999237060547 +USB,2010-09-01,21.809999465942383 +USB,2010-09-02,22.1200008392334 +USB,2010-09-03,22.670000076293945 +USB,2010-09-07,22.229999542236328 +USB,2010-09-08,22.31999969482422 +USB,2010-09-09,22.649999618530273 +USB,2010-09-10,22.6299991607666 +USB,2010-09-13,23.3700008392334 +USB,2010-09-14,23.260000228881836 +USB,2010-09-15,22.670000076293945 +USB,2010-09-16,22.700000762939453 +USB,2010-09-17,22.809999465942383 +USB,2010-09-20,23.280000686645508 +USB,2010-09-21,22.8700008392334 +USB,2010-09-22,22.520000457763672 +USB,2010-09-23,21.81999969482422 +USB,2010-09-24,22.40999984741211 +USB,2010-09-27,21.860000610351562 +USB,2010-09-28,21.829999923706055 +USB,2010-09-29,21.670000076293945 +USB,2010-09-30,21.6200008392334 +USB,2010-10-01,21.709999084472656 +USB,2010-10-04,21.6200008392334 +USB,2010-10-05,22.34000015258789 +USB,2010-10-06,22.40999984741211 +USB,2010-10-07,22.360000610351562 +USB,2010-10-08,22.309999465942383 +USB,2010-10-11,22.25 +USB,2010-10-12,22.8799991607666 +USB,2010-10-13,22.860000610351562 +USB,2010-10-14,22.56999969482422 +USB,2010-10-15,22.540000915527344 +USB,2010-10-18,23.15999984741211 +USB,2010-10-19,22.809999465942383 +USB,2010-10-20,22.829999923706055 +USB,2010-10-21,23.360000610351562 +USB,2010-10-22,23.59000015258789 +USB,2010-10-25,23.469999313354492 +USB,2010-10-26,23.940000534057617 +USB,2010-10-27,24.34000015258789 +USB,2010-10-28,24.18000030517578 +USB,2010-10-29,24.200000762939453 +USB,2010-11-01,23.93000030517578 +USB,2010-11-02,23.799999237060547 +USB,2010-11-03,24.049999237060547 +USB,2010-11-04,25.15999984741211 +USB,2010-11-05,26.100000381469727 +USB,2010-11-08,25.700000762939453 +USB,2010-11-09,25.209999084472656 +USB,2010-11-10,25.510000228881836 +USB,2010-11-11,25.18000030517578 +USB,2010-11-12,24.6200008392334 +USB,2010-11-15,24.940000534057617 +USB,2010-11-16,24.719999313354492 +USB,2010-11-17,24.729999542236328 +USB,2010-11-18,25.010000228881836 +USB,2010-11-19,24.8700008392334 +USB,2010-11-22,24.649999618530273 +USB,2010-11-23,24.079999923706055 +USB,2010-11-24,24.170000076293945 +USB,2010-11-26,23.969999313354492 +USB,2010-11-29,24.100000381469727 +USB,2010-11-30,23.780000686645508 +USB,2010-12-01,24.209999084472656 +USB,2010-12-02,24.760000228881836 +USB,2010-12-03,24.760000228881836 +USB,2010-12-06,24.649999618530273 +USB,2010-12-07,24.3700008392334 +USB,2010-12-08,25.170000076293945 +USB,2010-12-09,25.84000015258789 +USB,2010-12-10,26.450000762939453 +USB,2010-12-13,26.18000030517578 +USB,2010-12-14,25.940000534057617 +USB,2010-12-15,25.799999237060547 +USB,2010-12-16,26.100000381469727 +USB,2010-12-17,26.200000762939453 +USB,2010-12-20,26.139999389648438 +USB,2010-12-21,26.559999465942383 +USB,2010-12-22,26.950000762939453 +USB,2010-12-23,27.020000457763672 +USB,2010-12-27,27.1200008392334 +USB,2010-12-28,27.18000030517578 +USB,2010-12-29,27.030000686645508 +USB,2010-12-30,26.940000534057617 +USB,2010-12-31,26.969999313354492 +USB,2011-01-03,26.940000534057617 +USB,2011-01-04,26.760000228881836 +USB,2011-01-05,26.81999969482422 +USB,2011-01-06,26.290000915527344 +USB,2011-01-07,26.09000015258789 +USB,2011-01-10,26.25 +USB,2011-01-11,26.049999237060547 +USB,2011-01-12,26.690000534057617 +USB,2011-01-13,26.75 +USB,2011-01-14,27.3700008392334 +USB,2011-01-18,27.309999465942383 +USB,2011-01-19,26.520000457763672 +USB,2011-01-20,26.700000762939453 +USB,2011-01-21,26.959999084472656 +USB,2011-01-24,26.84000015258789 +USB,2011-01-25,26.760000228881836 +USB,2011-01-26,26.600000381469727 +USB,2011-01-27,26.959999084472656 +USB,2011-01-28,26.799999237060547 +USB,2011-01-31,27.0 +USB,2011-02-01,27.65999984741211 +USB,2011-02-02,27.389999389648438 +USB,2011-02-03,27.469999313354492 +USB,2011-02-04,27.420000076293945 +USB,2011-02-07,27.950000762939453 +USB,2011-02-08,28.219999313354492 +USB,2011-02-09,28.040000915527344 +USB,2011-02-10,27.860000610351562 +USB,2011-02-11,28.3700008392334 +USB,2011-02-14,28.68000030517578 +USB,2011-02-15,28.649999618530273 +USB,2011-02-16,28.700000762939453 +USB,2011-02-17,28.360000610351562 +USB,2011-02-18,28.559999465942383 +USB,2011-02-22,27.690000534057617 +USB,2011-02-23,27.520000457763672 +USB,2011-02-24,27.5 +USB,2011-02-25,27.520000457763672 +USB,2011-02-28,27.729999542236328 +USB,2011-03-01,27.1200008392334 +USB,2011-03-02,26.850000381469727 +USB,2011-03-03,27.540000915527344 +USB,2011-03-04,27.040000915527344 +USB,2011-03-07,26.899999618530273 +USB,2011-03-08,27.75 +USB,2011-03-09,27.799999237060547 +USB,2011-03-10,27.18000030517578 +USB,2011-03-11,27.15999984741211 +USB,2011-03-14,26.8700008392334 +USB,2011-03-15,26.709999084472656 +USB,2011-03-16,26.149999618530273 +USB,2011-03-17,26.350000381469727 +USB,2011-03-18,26.649999618530273 +USB,2011-03-21,26.600000381469727 +USB,2011-03-22,26.459999084472656 +USB,2011-03-23,26.450000762939453 +USB,2011-03-24,26.68000030517578 +USB,2011-03-25,26.920000076293945 +USB,2011-03-28,26.8700008392334 +USB,2011-03-29,26.649999618530273 +USB,2011-03-30,26.68000030517578 +USB,2011-03-31,26.43000030517578 +USB,2011-04-01,26.68000030517578 +USB,2011-04-04,26.600000381469727 +USB,2011-04-05,26.510000228881836 +USB,2011-04-06,26.899999618530273 +USB,2011-04-07,26.43000030517578 +USB,2011-04-08,26.18000030517578 +USB,2011-04-11,26.09000015258789 +USB,2011-04-12,26.360000610351562 +USB,2011-04-13,25.989999771118164 +USB,2011-04-14,25.84000015258789 +USB,2011-04-15,25.93000030517578 +USB,2011-04-18,25.559999465942383 +USB,2011-04-19,25.25 +USB,2011-04-20,24.84000015258789 +USB,2011-04-21,25.149999618530273 +USB,2011-04-25,25.049999237060547 +USB,2011-04-26,25.040000915527344 +USB,2011-04-27,25.549999237060547 +USB,2011-04-28,25.479999542236328 +USB,2011-04-29,25.81999969482422 +USB,2011-05-02,25.68000030517578 +USB,2011-05-03,25.809999465942383 +USB,2011-05-04,25.540000915527344 +USB,2011-05-05,25.200000762939453 +USB,2011-05-06,25.190000534057617 +USB,2011-05-09,25.25 +USB,2011-05-10,25.68000030517578 +USB,2011-05-11,25.190000534057617 +USB,2011-05-12,25.329999923706055 +USB,2011-05-13,25.020000457763672 +USB,2011-05-16,25.049999237060547 +USB,2011-05-17,25.59000015258789 +USB,2011-05-18,25.739999771118164 +USB,2011-05-19,25.809999465942383 +USB,2011-05-20,25.200000762939453 +USB,2011-05-23,24.93000030517578 +USB,2011-05-24,24.959999084472656 +USB,2011-05-25,24.90999984741211 +USB,2011-05-26,24.950000762939453 +USB,2011-05-27,25.420000076293945 +USB,2011-05-31,25.600000381469727 +USB,2011-06-01,24.700000762939453 +USB,2011-06-02,24.729999542236328 +USB,2011-06-03,24.549999237060547 +USB,2011-06-06,24.110000610351562 +USB,2011-06-07,23.850000381469727 +USB,2011-06-08,23.969999313354492 +USB,2011-06-09,24.40999984741211 +USB,2011-06-10,24.329999923706055 +USB,2011-06-13,24.309999465942383 +USB,2011-06-14,24.5 +USB,2011-06-15,23.989999771118164 +USB,2011-06-16,24.209999084472656 +USB,2011-06-17,24.489999771118164 +USB,2011-06-20,24.5 +USB,2011-06-21,24.719999313354492 +USB,2011-06-22,24.450000762939453 +USB,2011-06-23,24.290000915527344 +USB,2011-06-24,23.920000076293945 +USB,2011-06-27,24.56999969482422 +USB,2011-06-28,24.8700008392334 +USB,2011-06-29,25.329999923706055 +USB,2011-06-30,25.510000228881836 +USB,2011-07-01,26.059999465942383 +USB,2011-07-05,25.59000015258789 +USB,2011-07-06,25.299999237060547 +USB,2011-07-07,25.6200008392334 +USB,2011-07-08,25.350000381469727 +USB,2011-07-11,24.8700008392334 +USB,2011-07-12,24.959999084472656 +USB,2011-07-13,25.1200008392334 +USB,2011-07-14,24.690000534057617 +USB,2011-07-15,24.739999771118164 +USB,2011-07-18,24.43000030517578 +USB,2011-07-19,25.030000686645508 +USB,2011-07-20,26.139999389648438 +USB,2011-07-21,27.010000228881836 +USB,2011-07-22,26.90999984741211 +USB,2011-07-25,26.969999313354492 +USB,2011-07-26,26.739999771118164 +USB,2011-07-27,26.219999313354492 +USB,2011-07-28,26.100000381469727 +USB,2011-07-29,26.059999465942383 +USB,2011-08-01,25.979999542236328 +USB,2011-08-02,25.149999618530273 +USB,2011-08-03,25.229999542236328 +USB,2011-08-04,24.149999618530273 +USB,2011-08-05,23.719999313354492 +USB,2011-08-08,21.59000015258789 +USB,2011-08-09,23.3700008392334 +USB,2011-08-10,21.43000030517578 +USB,2011-08-11,22.440000534057617 +USB,2011-08-12,21.90999984741211 +USB,2011-08-15,22.729999542236328 +USB,2011-08-16,22.18000030517578 +USB,2011-08-17,22.43000030517578 +USB,2011-08-18,21.06999969482422 +USB,2011-08-19,20.559999465942383 +USB,2011-08-22,20.309999465942383 +USB,2011-08-23,21.510000228881836 +USB,2011-08-24,22.239999771118164 +USB,2011-08-25,22.350000381469727 +USB,2011-08-26,22.420000076293945 +USB,2011-08-29,23.170000076293945 +USB,2011-08-30,23.030000686645508 +USB,2011-08-31,23.209999084472656 +USB,2011-09-01,22.65999984741211 +USB,2011-09-02,21.610000610351562 +USB,2011-09-06,21.270000457763672 +USB,2011-09-07,22.690000534057617 +USB,2011-09-08,22.860000610351562 +USB,2011-09-09,22.0 +USB,2011-09-12,22.350000381469727 +USB,2011-09-13,22.959999084472656 +USB,2011-09-14,23.510000228881836 +USB,2011-09-15,24.049999237060547 +USB,2011-09-16,24.110000610351562 +USB,2011-09-19,23.889999389648438 +USB,2011-09-20,24.09000015258789 +USB,2011-09-21,22.860000610351562 +USB,2011-09-22,22.90999984741211 +USB,2011-09-23,23.209999084472656 +USB,2011-09-26,24.360000610351562 +USB,2011-09-27,24.06999969482422 +USB,2011-09-28,23.350000381469727 +USB,2011-09-29,24.209999084472656 +USB,2011-09-30,23.540000915527344 +USB,2011-10-03,22.649999618530273 +USB,2011-10-04,23.15999984741211 +USB,2011-10-05,23.450000762939453 +USB,2011-10-06,24.0 +USB,2011-10-07,23.329999923706055 +USB,2011-10-10,24.450000762939453 +USB,2011-10-11,23.8799991607666 +USB,2011-10-12,24.75 +USB,2011-10-13,24.329999923706055 +USB,2011-10-14,24.700000762939453 +USB,2011-10-17,23.610000610351562 +USB,2011-10-18,24.479999542236328 +USB,2011-10-19,24.1299991607666 +USB,2011-10-20,24.920000076293945 +USB,2011-10-21,25.389999389648438 +USB,2011-10-24,25.56999969482422 +USB,2011-10-25,24.84000015258789 +USB,2011-10-26,25.489999771118164 +USB,2011-10-27,26.219999313354492 +USB,2011-10-28,26.030000686645508 +USB,2011-10-31,25.59000015258789 +USB,2011-11-01,24.530000686645508 +USB,2011-11-02,25.309999465942383 +USB,2011-11-03,25.600000381469727 +USB,2011-11-04,25.530000686645508 +USB,2011-11-07,25.889999389648438 +USB,2011-11-08,26.270000457763672 +USB,2011-11-09,25.110000610351562 +USB,2011-11-10,25.639999389648438 +USB,2011-11-11,25.940000534057617 +USB,2011-11-14,25.479999542236328 +USB,2011-11-15,25.520000457763672 +USB,2011-11-16,25.440000534057617 +USB,2011-11-17,25.110000610351562 +USB,2011-11-18,25.3799991607666 +USB,2011-11-21,24.6200008392334 +USB,2011-11-22,24.670000076293945 +USB,2011-11-23,23.790000915527344 +USB,2011-11-25,24.030000686645508 +USB,2011-11-28,24.719999313354492 +USB,2011-11-29,24.610000610351562 +USB,2011-11-30,25.920000076293945 +USB,2011-12-01,25.700000762939453 +USB,2011-12-02,25.719999313354492 +USB,2011-12-05,25.940000534057617 +USB,2011-12-06,26.209999084472656 +USB,2011-12-07,26.40999984741211 +USB,2011-12-08,25.649999618530273 +USB,2011-12-09,26.290000915527344 +USB,2011-12-12,26.040000915527344 +USB,2011-12-13,25.739999771118164 +USB,2011-12-14,25.780000686645508 +USB,2011-12-15,25.799999237060547 +USB,2011-12-16,26.0 +USB,2011-12-19,25.559999465942383 +USB,2011-12-20,26.5 +USB,2011-12-21,26.809999465942383 +USB,2011-12-22,27.34000015258789 +USB,2011-12-23,27.489999771118164 +USB,2011-12-27,27.309999465942383 +USB,2011-12-28,26.8799991607666 +USB,2011-12-29,27.299999237060547 +USB,2011-12-30,27.049999237060547 +USB,2012-01-03,27.579999923706055 +USB,2012-01-04,27.56999969482422 +USB,2012-01-05,27.979999542236328 +USB,2012-01-06,27.75 +USB,2012-01-09,28.239999771118164 +USB,2012-01-10,28.260000228881836 +USB,2012-01-11,28.40999984741211 +USB,2012-01-12,28.739999771118164 +USB,2012-01-13,29.030000686645508 +USB,2012-01-17,28.770000457763672 +USB,2012-01-18,29.079999923706055 +USB,2012-01-19,28.559999465942383 +USB,2012-01-20,28.739999771118164 +USB,2012-01-23,28.489999771118164 +USB,2012-01-24,28.450000762939453 +USB,2012-01-25,28.600000381469727 +USB,2012-01-26,27.790000915527344 +USB,2012-01-27,27.860000610351562 +USB,2012-01-30,28.010000228881836 +USB,2012-01-31,28.219999313354492 +USB,2012-02-01,28.559999465942383 +USB,2012-02-02,28.56999969482422 +USB,2012-02-03,29.200000762939453 +USB,2012-02-06,29.15999984741211 +USB,2012-02-07,29.450000762939453 +USB,2012-02-08,29.6299991607666 +USB,2012-02-09,29.34000015258789 +USB,2012-02-10,29.010000228881836 +USB,2012-02-13,29.18000030517578 +USB,2012-02-14,29.0 +USB,2012-02-15,28.6299991607666 +USB,2012-02-16,29.079999923706055 +USB,2012-02-17,29.350000381469727 +USB,2012-02-21,29.1200008392334 +USB,2012-02-22,28.809999465942383 +USB,2012-02-23,28.989999771118164 +USB,2012-02-24,28.729999542236328 +USB,2012-02-27,29.299999237060547 +USB,2012-02-28,29.170000076293945 +USB,2012-02-29,29.399999618530273 +USB,2012-03-01,29.709999084472656 +USB,2012-03-02,29.270000457763672 +USB,2012-03-05,28.899999618530273 +USB,2012-03-06,28.3700008392334 +USB,2012-03-07,28.639999389648438 +USB,2012-03-08,29.15999984741211 +USB,2012-03-09,29.719999313354492 +USB,2012-03-12,29.68000030517578 +USB,2012-03-13,31.010000228881836 +USB,2012-03-14,31.479999542236328 +USB,2012-03-15,31.68000030517578 +USB,2012-03-16,31.649999618530273 +USB,2012-03-19,31.850000381469727 +USB,2012-03-20,31.700000762939453 +USB,2012-03-21,31.540000915527344 +USB,2012-03-22,31.3700008392334 +USB,2012-03-23,31.700000762939453 +USB,2012-03-26,32.11000061035156 +USB,2012-03-27,31.690000534057617 +USB,2012-03-28,31.81999969482422 +USB,2012-03-29,31.549999237060547 +USB,2012-03-30,31.68000030517578 +USB,2012-04-02,31.709999084472656 +USB,2012-04-03,31.59000015258789 +USB,2012-04-04,31.309999465942383 +USB,2012-04-05,31.350000381469727 +USB,2012-04-09,31.010000228881836 +USB,2012-04-10,30.34000015258789 +USB,2012-04-11,30.8700008392334 +USB,2012-04-12,31.34000015258789 +USB,2012-04-13,30.899999618530273 +USB,2012-04-16,31.15999984741211 +USB,2012-04-17,31.549999237060547 +USB,2012-04-18,31.299999237060547 +USB,2012-04-19,31.219999313354492 +USB,2012-04-20,31.290000915527344 +USB,2012-04-23,31.209999084472656 +USB,2012-04-24,31.6200008392334 +USB,2012-04-25,31.68000030517578 +USB,2012-04-26,32.099998474121094 +USB,2012-04-27,32.43000030517578 +USB,2012-04-30,32.16999816894531 +USB,2012-05-01,32.290000915527344 +USB,2012-05-02,32.040000915527344 +USB,2012-05-03,31.940000534057617 +USB,2012-05-04,31.670000076293945 +USB,2012-05-07,31.84000015258789 +USB,2012-05-08,31.56999969482422 +USB,2012-05-09,31.469999313354492 +USB,2012-05-10,31.90999984741211 +USB,2012-05-11,32.209999084472656 +USB,2012-05-14,31.559999465942383 +USB,2012-05-15,31.299999237060547 +USB,2012-05-16,31.059999465942383 +USB,2012-05-17,30.649999618530273 +USB,2012-05-18,30.270000457763672 +USB,2012-05-21,30.719999313354492 +USB,2012-05-22,31.0 +USB,2012-05-23,31.09000015258789 +USB,2012-05-24,31.1299991607666 +USB,2012-05-25,30.93000030517578 +USB,2012-05-29,31.209999084472656 +USB,2012-05-30,30.75 +USB,2012-05-31,31.110000610351562 +USB,2012-06-01,29.600000381469727 +USB,2012-06-04,28.790000915527344 +USB,2012-06-05,29.219999313354492 +USB,2012-06-06,29.700000762939453 +USB,2012-06-07,29.579999923706055 +USB,2012-06-08,30.100000381469727 +USB,2012-06-11,29.8700008392334 +USB,2012-06-12,30.6299991607666 +USB,2012-06-13,30.559999465942383 +USB,2012-06-14,31.010000228881836 +USB,2012-06-15,31.579999923706055 +USB,2012-06-18,31.520000457763672 +USB,2012-06-19,31.760000228881836 +USB,2012-06-20,31.719999313354492 +USB,2012-06-21,31.229999542236328 +USB,2012-06-22,31.719999313354492 +USB,2012-06-25,31.15999984741211 +USB,2012-06-26,31.309999465942383 +USB,2012-06-27,31.43000030517578 +USB,2012-06-28,31.440000534057617 +USB,2012-06-29,32.15999984741211 +USB,2012-07-02,32.439998626708984 +USB,2012-07-03,32.58000183105469 +USB,2012-07-05,32.290000915527344 +USB,2012-07-06,32.0099983215332 +USB,2012-07-09,32.029998779296875 +USB,2012-07-10,31.899999618530273 +USB,2012-07-11,32.279998779296875 +USB,2012-07-12,32.0099983215332 +USB,2012-07-13,32.70000076293945 +USB,2012-07-16,32.779998779296875 +USB,2012-07-17,32.95000076293945 +USB,2012-07-18,33.47999954223633 +USB,2012-07-19,33.79999923706055 +USB,2012-07-20,33.599998474121094 +USB,2012-07-23,33.41999816894531 +USB,2012-07-24,33.470001220703125 +USB,2012-07-25,33.290000915527344 +USB,2012-07-26,33.59000015258789 +USB,2012-07-27,33.91999816894531 +USB,2012-07-30,33.75 +USB,2012-07-31,33.5 +USB,2012-08-01,33.31999969482422 +USB,2012-08-02,32.900001525878906 +USB,2012-08-03,33.4900016784668 +USB,2012-08-06,33.0099983215332 +USB,2012-08-07,33.09000015258789 +USB,2012-08-08,33.02000045776367 +USB,2012-08-09,33.029998779296875 +USB,2012-08-10,33.15999984741211 +USB,2012-08-13,33.18000030517578 +USB,2012-08-14,33.02000045776367 +USB,2012-08-15,33.16999816894531 +USB,2012-08-16,33.209999084472656 +USB,2012-08-17,33.11000061035156 +USB,2012-08-20,33.22999954223633 +USB,2012-08-21,33.029998779296875 +USB,2012-08-22,32.900001525878906 +USB,2012-08-23,32.7599983215332 +USB,2012-08-24,33.029998779296875 +USB,2012-08-27,33.189998626708984 +USB,2012-08-28,33.310001373291016 +USB,2012-08-29,33.5 +USB,2012-08-30,33.290000915527344 +USB,2012-08-31,33.40999984741211 +USB,2012-09-04,33.119998931884766 +USB,2012-09-05,33.08000183105469 +USB,2012-09-06,33.93000030517578 +USB,2012-09-07,33.97999954223633 +USB,2012-09-10,33.83000183105469 +USB,2012-09-11,34.040000915527344 +USB,2012-09-12,33.939998626708984 +USB,2012-09-13,34.869998931884766 +USB,2012-09-14,34.93000030517578 +USB,2012-09-17,34.189998626708984 +USB,2012-09-18,34.189998626708984 +USB,2012-09-19,34.34000015258789 +USB,2012-09-20,34.040000915527344 +USB,2012-09-21,33.849998474121094 +USB,2012-09-24,34.18000030517578 +USB,2012-09-25,34.119998931884766 +USB,2012-09-26,33.95000076293945 +USB,2012-09-27,34.15999984741211 +USB,2012-09-28,34.29999923706055 +USB,2012-10-01,34.09000015258789 +USB,2012-10-02,34.08000183105469 +USB,2012-10-03,34.380001068115234 +USB,2012-10-04,35.189998626708984 +USB,2012-10-05,34.91999816894531 +USB,2012-10-08,34.810001373291016 +USB,2012-10-09,34.68000030517578 +USB,2012-10-10,34.599998474121094 +USB,2012-10-11,34.38999938964844 +USB,2012-10-12,33.720001220703125 +USB,2012-10-15,33.630001068115234 +USB,2012-10-16,33.61000061035156 +USB,2012-10-17,34.20000076293945 +USB,2012-10-18,34.400001525878906 +USB,2012-10-19,34.22999954223633 +USB,2012-10-22,34.16999816894531 +USB,2012-10-23,33.36000061035156 +USB,2012-10-24,33.130001068115234 +USB,2012-10-25,33.47999954223633 +USB,2012-10-26,33.150001525878906 +USB,2012-10-31,33.209999084472656 +USB,2012-11-01,33.65999984741211 +USB,2012-11-02,33.43000030517578 +USB,2012-11-05,33.13999938964844 +USB,2012-11-06,33.59000015258789 +USB,2012-11-07,32.38999938964844 +USB,2012-11-08,32.16999816894531 +USB,2012-11-09,32.099998474121094 +USB,2012-11-12,32.060001373291016 +USB,2012-11-13,31.709999084472656 +USB,2012-11-14,31.329999923706055 +USB,2012-11-15,31.209999084472656 +USB,2012-11-16,31.549999237060547 +USB,2012-11-19,32.08000183105469 +USB,2012-11-20,32.25 +USB,2012-11-21,32.04999923706055 +USB,2012-11-23,32.58000183105469 +USB,2012-11-26,32.380001068115234 +USB,2012-11-27,32.099998474121094 +USB,2012-11-28,32.38999938964844 +USB,2012-11-29,32.400001525878906 +USB,2012-11-30,32.2599983215332 +USB,2012-12-03,32.04999923706055 +USB,2012-12-04,31.43000030517578 +USB,2012-12-05,31.760000228881836 +USB,2012-12-06,31.809999465942383 +USB,2012-12-07,32.02000045776367 +USB,2012-12-10,31.899999618530273 +USB,2012-12-11,31.969999313354492 +USB,2012-12-12,31.8700008392334 +USB,2012-12-13,31.56999969482422 +USB,2012-12-14,31.399999618530273 +USB,2012-12-17,32.09000015258789 +USB,2012-12-18,32.56999969482422 +USB,2012-12-19,32.20000076293945 +USB,2012-12-20,32.439998626708984 +USB,2012-12-21,32.47999954223633 +USB,2012-12-24,32.310001373291016 +USB,2012-12-26,32.2599983215332 +USB,2012-12-27,32.02000045776367 +USB,2012-12-28,31.68000030517578 +USB,2012-12-31,31.940000534057617 +USB,2013-01-02,32.970001220703125 +USB,2013-01-03,32.5099983215332 +USB,2013-01-04,33.220001220703125 +USB,2013-01-07,32.91999816894531 +USB,2013-01-08,32.970001220703125 +USB,2013-01-09,33.27000045776367 +USB,2013-01-10,33.63999938964844 +USB,2013-01-11,33.5 +USB,2013-01-14,33.470001220703125 +USB,2013-01-15,33.279998779296875 +USB,2013-01-16,33.150001525878906 +USB,2013-01-17,32.7599983215332 +USB,2013-01-18,32.869998931884766 +USB,2013-01-22,33.0 +USB,2013-01-23,33.09000015258789 +USB,2013-01-24,33.11000061035156 +USB,2013-01-25,33.16999816894531 +USB,2013-01-28,33.16999816894531 +USB,2013-01-29,33.33000183105469 +USB,2013-01-30,33.13999938964844 +USB,2013-01-31,33.099998474121094 +USB,2013-02-01,33.400001525878906 +USB,2013-02-04,32.959999084472656 +USB,2013-02-05,33.130001068115234 +USB,2013-02-06,33.61000061035156 +USB,2013-02-07,33.540000915527344 +USB,2013-02-08,33.650001525878906 +USB,2013-02-11,34.09000015258789 +USB,2013-02-12,34.310001373291016 +USB,2013-02-13,33.93000030517578 +USB,2013-02-14,33.9900016784668 +USB,2013-02-15,33.90999984741211 +USB,2013-02-19,34.08000183105469 +USB,2013-02-20,33.849998474121094 +USB,2013-02-21,33.77000045776367 +USB,2013-02-22,33.880001068115234 +USB,2013-02-25,33.34000015258789 +USB,2013-02-26,33.790000915527344 +USB,2013-02-27,34.029998779296875 +USB,2013-02-28,33.97999954223633 +USB,2013-03-01,34.0099983215332 +USB,2013-03-04,34.279998779296875 +USB,2013-03-05,33.810001373291016 +USB,2013-03-06,33.7400016784668 +USB,2013-03-07,34.150001525878906 +USB,2013-03-08,34.22999954223633 +USB,2013-03-11,34.40999984741211 +USB,2013-03-12,34.34000015258789 +USB,2013-03-13,34.220001220703125 +USB,2013-03-14,34.060001373291016 +USB,2013-03-15,34.220001220703125 +USB,2013-03-18,34.130001068115234 +USB,2013-03-19,33.95000076293945 +USB,2013-03-20,33.93000030517578 +USB,2013-03-21,33.54999923706055 +USB,2013-03-22,33.56999969482422 +USB,2013-03-25,33.66999816894531 +USB,2013-03-26,33.68000030517578 +USB,2013-03-27,33.7599983215332 +USB,2013-03-28,33.93000030517578 +USB,2013-04-01,33.9900016784668 +USB,2013-04-02,34.099998474121094 +USB,2013-04-03,33.66999816894531 +USB,2013-04-04,33.81999969482422 +USB,2013-04-05,33.36000061035156 +USB,2013-04-08,33.689998626708984 +USB,2013-04-09,33.689998626708984 +USB,2013-04-10,34.189998626708984 +USB,2013-04-11,34.20000076293945 +USB,2013-04-12,34.08000183105469 +USB,2013-04-15,33.310001373291016 +USB,2013-04-16,32.720001220703125 +USB,2013-04-17,32.380001068115234 +USB,2013-04-18,32.27000045776367 +USB,2013-04-19,32.5099983215332 +USB,2013-04-22,32.470001220703125 +USB,2013-04-23,32.81999969482422 +USB,2013-04-24,33.150001525878906 +USB,2013-04-25,33.310001373291016 +USB,2013-04-26,33.130001068115234 +USB,2013-04-29,33.290000915527344 +USB,2013-04-30,33.279998779296875 +USB,2013-05-01,32.810001373291016 +USB,2013-05-02,32.58000183105469 +USB,2013-05-03,32.77000045776367 +USB,2013-05-06,32.88999938964844 +USB,2013-05-07,33.150001525878906 +USB,2013-05-08,33.33000183105469 +USB,2013-05-09,33.310001373291016 +USB,2013-05-10,33.4900016784668 +USB,2013-05-13,33.5 +USB,2013-05-14,33.88999938964844 +USB,2013-05-15,34.34000015258789 +USB,2013-05-16,34.310001373291016 +USB,2013-05-17,34.66999816894531 +USB,2013-05-20,35.130001068115234 +USB,2013-05-21,35.290000915527344 +USB,2013-05-22,35.369998931884766 +USB,2013-05-23,35.220001220703125 +USB,2013-05-24,35.40999984741211 +USB,2013-05-28,35.540000915527344 +USB,2013-05-29,35.33000183105469 +USB,2013-05-30,35.529998779296875 +USB,2013-05-31,35.060001373291016 +USB,2013-06-03,35.27000045776367 +USB,2013-06-04,35.2599983215332 +USB,2013-06-05,35.0099983215332 +USB,2013-06-06,35.380001068115234 +USB,2013-06-07,35.869998931884766 +USB,2013-06-10,35.59000015258789 +USB,2013-06-11,35.40999984741211 +USB,2013-06-12,35.400001525878906 +USB,2013-06-13,35.459999084472656 +USB,2013-06-14,35.0099983215332 +USB,2013-06-17,35.22999954223633 +USB,2013-06-18,35.349998474121094 +USB,2013-06-19,35.189998626708984 +USB,2013-06-20,35.060001373291016 +USB,2013-06-21,35.56999969482422 +USB,2013-06-24,35.38999938964844 +USB,2013-06-25,35.939998626708984 +USB,2013-06-26,35.93000030517578 +USB,2013-06-27,36.13999938964844 +USB,2013-06-28,36.150001525878906 +USB,2013-07-01,36.310001373291016 +USB,2013-07-02,36.29999923706055 +USB,2013-07-03,36.349998474121094 +USB,2013-07-05,36.7599983215332 +USB,2013-07-08,37.04999923706055 +USB,2013-07-09,37.290000915527344 +USB,2013-07-10,37.06999969482422 +USB,2013-07-11,37.150001525878906 +USB,2013-07-12,37.65999984741211 +USB,2013-07-15,37.5 +USB,2013-07-16,37.27000045776367 +USB,2013-07-17,36.7400016784668 +USB,2013-07-18,37.06999969482422 +USB,2013-07-19,37.2599983215332 +USB,2013-07-22,37.349998474121094 +USB,2013-07-23,37.540000915527344 +USB,2013-07-24,37.540000915527344 +USB,2013-07-25,37.459999084472656 +USB,2013-07-26,37.540000915527344 +USB,2013-07-29,37.4900016784668 +USB,2013-07-30,37.70000076293945 +USB,2013-07-31,37.31999969482422 +USB,2013-08-01,37.65999984741211 +USB,2013-08-02,37.77000045776367 +USB,2013-08-05,37.7400016784668 +USB,2013-08-06,37.61000061035156 +USB,2013-08-07,37.209999084472656 +USB,2013-08-08,37.349998474121094 +USB,2013-08-09,37.16999816894531 +USB,2013-08-12,37.15999984741211 +USB,2013-08-13,37.11000061035156 +USB,2013-08-14,36.970001220703125 +USB,2013-08-15,36.77000045776367 +USB,2013-08-16,36.91999816894531 +USB,2013-08-19,36.65999984741211 +USB,2013-08-20,36.86000061035156 +USB,2013-08-21,36.790000915527344 +USB,2013-08-22,37.400001525878906 +USB,2013-08-23,37.31999969482422 +USB,2013-08-26,36.91999816894531 +USB,2013-08-27,36.11000061035156 +USB,2013-08-28,36.11000061035156 +USB,2013-08-29,36.11000061035156 +USB,2013-08-30,36.130001068115234 +USB,2013-09-03,36.060001373291016 +USB,2013-09-04,36.130001068115234 +USB,2013-09-05,36.70000076293945 +USB,2013-09-06,36.470001220703125 +USB,2013-09-09,36.31999969482422 +USB,2013-09-10,36.709999084472656 +USB,2013-09-11,36.68000030517578 +USB,2013-09-12,36.869998931884766 +USB,2013-09-13,37.13999938964844 +USB,2013-09-16,37.5099983215332 +USB,2013-09-17,37.52000045776367 +USB,2013-09-18,37.84000015258789 +USB,2013-09-19,37.709999084472656 +USB,2013-09-20,37.849998474121094 +USB,2013-09-23,37.36000061035156 +USB,2013-09-24,36.900001525878906 +USB,2013-09-25,36.7599983215332 +USB,2013-09-26,36.540000915527344 +USB,2013-09-27,36.5 +USB,2013-09-30,36.58000183105469 +USB,2013-10-01,36.709999084472656 +USB,2013-10-02,36.38999938964844 +USB,2013-10-03,36.349998474121094 +USB,2013-10-04,36.619998931884766 +USB,2013-10-07,36.130001068115234 +USB,2013-10-08,35.70000076293945 +USB,2013-10-09,35.959999084472656 +USB,2013-10-10,36.939998626708984 +USB,2013-10-11,37.04999923706055 +USB,2013-10-14,37.18000030517578 +USB,2013-10-15,36.880001068115234 +USB,2013-10-16,37.2400016784668 +USB,2013-10-17,37.68000030517578 +USB,2013-10-18,37.91999816894531 +USB,2013-10-21,38.060001373291016 +USB,2013-10-22,38.06999969482422 +USB,2013-10-23,37.97999954223633 +USB,2013-10-24,37.79999923706055 +USB,2013-10-25,37.83000183105469 +USB,2013-10-28,37.7599983215332 +USB,2013-10-29,37.83000183105469 +USB,2013-10-30,37.7599983215332 +USB,2013-10-31,37.36000061035156 +USB,2013-11-01,37.369998931884766 +USB,2013-11-04,37.540000915527344 +USB,2013-11-05,37.66999816894531 +USB,2013-11-06,37.91999816894531 +USB,2013-11-07,37.470001220703125 +USB,2013-11-08,38.08000183105469 +USB,2013-11-11,37.939998626708984 +USB,2013-11-12,37.75 +USB,2013-11-13,38.02000045776367 +USB,2013-11-14,38.279998779296875 +USB,2013-11-15,38.310001373291016 +USB,2013-11-18,38.33000183105469 +USB,2013-11-19,38.65999984741211 +USB,2013-11-20,38.7400016784668 +USB,2013-11-21,38.86000061035156 +USB,2013-11-22,38.95000076293945 +USB,2013-11-25,39.209999084472656 +USB,2013-11-26,39.27000045776367 +USB,2013-11-27,39.349998474121094 +USB,2013-11-29,39.220001220703125 +USB,2013-12-02,39.209999084472656 +USB,2013-12-03,38.52000045776367 +USB,2013-12-04,39.0 +USB,2013-12-05,38.61000061035156 +USB,2013-12-06,39.65999984741211 +USB,2013-12-09,39.7400016784668 +USB,2013-12-10,39.41999816894531 +USB,2013-12-11,39.040000915527344 +USB,2013-12-12,39.20000076293945 +USB,2013-12-13,39.060001373291016 +USB,2013-12-16,39.380001068115234 +USB,2013-12-17,39.119998931884766 +USB,2013-12-18,40.119998931884766 +USB,2013-12-19,40.040000915527344 +USB,2013-12-20,40.04999923706055 +USB,2013-12-23,40.4900016784668 +USB,2013-12-24,40.599998474121094 +USB,2013-12-26,40.52000045776367 +USB,2013-12-27,40.369998931884766 +USB,2013-12-30,40.27000045776367 +USB,2013-12-31,40.400001525878906 +USB,2014-01-02,39.88999938964844 +USB,2014-01-03,40.060001373291016 +USB,2014-01-06,40.59000015258789 +USB,2014-01-07,40.93000030517578 +USB,2014-01-08,41.09000015258789 +USB,2014-01-09,41.34000015258789 +USB,2014-01-10,41.02000045776367 +USB,2014-01-13,40.779998779296875 +USB,2014-01-14,40.88999938964844 +USB,2014-01-15,41.5 +USB,2014-01-16,41.459999084472656 +USB,2014-01-17,41.45000076293945 +USB,2014-01-21,41.58000183105469 +USB,2014-01-22,41.439998626708984 +USB,2014-01-23,40.720001220703125 +USB,2014-01-24,40.13999938964844 +USB,2014-01-27,40.040000915527344 +USB,2014-01-28,40.540000915527344 +USB,2014-01-29,39.7599983215332 +USB,2014-01-30,40.119998931884766 +USB,2014-01-31,39.72999954223633 +USB,2014-02-03,38.779998779296875 +USB,2014-02-04,39.11000061035156 +USB,2014-02-05,39.11000061035156 +USB,2014-02-06,39.810001373291016 +USB,2014-02-07,40.0 +USB,2014-02-10,40.08000183105469 +USB,2014-02-11,40.290000915527344 +USB,2014-02-12,40.349998474121094 +USB,2014-02-13,40.27000045776367 +USB,2014-02-14,40.790000915527344 +USB,2014-02-18,40.7400016784668 +USB,2014-02-19,39.95000076293945 +USB,2014-02-20,40.31999969482422 +USB,2014-02-21,40.34000015258789 +USB,2014-02-24,40.79999923706055 +USB,2014-02-25,40.95000076293945 +USB,2014-02-26,40.970001220703125 +USB,2014-02-27,41.13999938964844 +USB,2014-02-28,41.13999938964844 +USB,2014-03-03,40.650001525878906 +USB,2014-03-04,41.41999816894531 +USB,2014-03-05,41.439998626708984 +USB,2014-03-06,41.650001525878906 +USB,2014-03-07,42.16999816894531 +USB,2014-03-10,42.349998474121094 +USB,2014-03-11,41.959999084472656 +USB,2014-03-12,42.09000015258789 +USB,2014-03-13,41.70000076293945 +USB,2014-03-14,41.540000915527344 +USB,2014-03-17,41.959999084472656 +USB,2014-03-18,42.369998931884766 +USB,2014-03-19,42.34000015258789 +USB,2014-03-20,42.900001525878906 +USB,2014-03-21,43.02000045776367 +USB,2014-03-24,43.31999969482422 +USB,2014-03-25,43.41999816894531 +USB,2014-03-26,42.91999816894531 +USB,2014-03-27,42.2599983215332 +USB,2014-03-28,42.29999923706055 +USB,2014-03-31,42.86000061035156 +USB,2014-04-01,42.9900016784668 +USB,2014-04-02,43.04999923706055 +USB,2014-04-03,43.02000045776367 +USB,2014-04-04,42.54999923706055 +USB,2014-04-07,42.0 +USB,2014-04-08,41.790000915527344 +USB,2014-04-09,42.0099983215332 +USB,2014-04-10,40.779998779296875 +USB,2014-04-11,40.5099983215332 +USB,2014-04-14,40.61000061035156 +USB,2014-04-15,41.0099983215332 +USB,2014-04-16,40.470001220703125 +USB,2014-04-17,40.25 +USB,2014-04-21,40.380001068115234 +USB,2014-04-22,40.63999938964844 +USB,2014-04-23,40.939998626708984 +USB,2014-04-24,40.650001525878906 +USB,2014-04-25,40.220001220703125 +USB,2014-04-28,40.15999984741211 +USB,2014-04-29,40.56999969482422 +USB,2014-04-30,40.779998779296875 +USB,2014-05-01,40.369998931884766 +USB,2014-05-02,40.38999938964844 +USB,2014-05-05,40.45000076293945 +USB,2014-05-06,40.150001525878906 +USB,2014-05-07,40.459999084472656 +USB,2014-05-08,40.33000183105469 +USB,2014-05-09,40.31999969482422 +USB,2014-05-12,40.45000076293945 +USB,2014-05-13,40.529998779296875 +USB,2014-05-14,40.36000061035156 +USB,2014-05-15,40.56999969482422 +USB,2014-05-16,40.88999938964844 +USB,2014-05-19,41.36000061035156 +USB,2014-05-20,41.11000061035156 +USB,2014-05-21,41.209999084472656 +USB,2014-05-22,41.369998931884766 +USB,2014-05-23,41.45000076293945 +USB,2014-05-27,41.7400016784668 +USB,2014-05-28,42.029998779296875 +USB,2014-05-29,42.029998779296875 +USB,2014-05-30,42.189998626708984 +USB,2014-06-02,42.18000030517578 +USB,2014-06-03,42.2400016784668 +USB,2014-06-04,42.36000061035156 +USB,2014-06-05,42.4900016784668 +USB,2014-06-06,42.880001068115234 +USB,2014-06-09,43.52000045776367 +USB,2014-06-10,43.33000183105469 +USB,2014-06-11,42.97999954223633 +USB,2014-06-12,43.0099983215332 +USB,2014-06-13,43.060001373291016 +USB,2014-06-16,42.75 +USB,2014-06-17,43.130001068115234 +USB,2014-06-18,43.33000183105469 +USB,2014-06-19,43.279998779296875 +USB,2014-06-20,43.7400016784668 +USB,2014-06-23,43.81999969482422 +USB,2014-06-24,43.29999923706055 +USB,2014-06-25,43.36000061035156 +USB,2014-06-26,43.060001373291016 +USB,2014-06-27,43.36000061035156 +USB,2014-06-30,43.31999969482422 +USB,2014-07-01,43.34000015258789 +USB,2014-07-02,43.25 +USB,2014-07-03,43.59000015258789 +USB,2014-07-07,43.47999954223633 +USB,2014-07-08,43.189998626708984 +USB,2014-07-09,43.380001068115234 +USB,2014-07-10,43.099998474121094 +USB,2014-07-11,43.18000030517578 +USB,2014-07-14,43.04999923706055 +USB,2014-07-15,43.29999923706055 +USB,2014-07-16,42.529998779296875 +USB,2014-07-17,41.61000061035156 +USB,2014-07-18,42.16999816894531 +USB,2014-07-21,42.119998931884766 +USB,2014-07-22,42.25 +USB,2014-07-23,42.459999084472656 +USB,2014-07-24,42.72999954223633 +USB,2014-07-25,42.75 +USB,2014-07-28,42.56999969482422 +USB,2014-07-29,42.63999938964844 +USB,2014-07-30,42.91999816894531 +USB,2014-07-31,42.029998779296875 +USB,2014-08-01,41.33000183105469 +USB,2014-08-04,41.63999938964844 +USB,2014-08-05,41.16999816894531 +USB,2014-08-06,41.08000183105469 +USB,2014-08-07,40.68000030517578 +USB,2014-08-08,41.18000030517578 +USB,2014-08-11,40.959999084472656 +USB,2014-08-12,41.15999984741211 +USB,2014-08-13,41.36000061035156 +USB,2014-08-14,41.599998474121094 +USB,2014-08-15,41.27000045776367 +USB,2014-08-18,41.720001220703125 +USB,2014-08-19,41.84000015258789 +USB,2014-08-20,41.709999084472656 +USB,2014-08-21,42.189998626708984 +USB,2014-08-22,42.029998779296875 +USB,2014-08-25,42.25 +USB,2014-08-26,42.40999984741211 +USB,2014-08-27,42.20000076293945 +USB,2014-08-28,42.060001373291016 +USB,2014-08-29,42.279998779296875 +USB,2014-09-02,42.27000045776367 +USB,2014-09-03,42.119998931884766 +USB,2014-09-04,42.2400016784668 +USB,2014-09-05,42.130001068115234 +USB,2014-09-08,42.029998779296875 +USB,2014-09-09,41.599998474121094 +USB,2014-09-10,41.84000015258789 +USB,2014-09-11,42.099998474121094 +USB,2014-09-12,42.20000076293945 +USB,2014-09-15,42.369998931884766 +USB,2014-09-16,42.369998931884766 +USB,2014-09-17,42.689998626708984 +USB,2014-09-18,43.029998779296875 +USB,2014-09-19,43.22999954223633 +USB,2014-09-22,43.02000045776367 +USB,2014-09-23,42.59000015258789 +USB,2014-09-24,42.56999969482422 +USB,2014-09-25,41.869998931884766 +USB,2014-09-26,41.869998931884766 +USB,2014-09-29,41.72999954223633 +USB,2014-09-30,41.83000183105469 +USB,2014-10-01,41.2599983215332 +USB,2014-10-02,41.290000915527344 +USB,2014-10-03,41.66999816894531 +USB,2014-10-06,41.540000915527344 +USB,2014-10-07,40.599998474121094 +USB,2014-10-08,41.29999923706055 +USB,2014-10-09,40.58000183105469 +USB,2014-10-10,40.06999969482422 +USB,2014-10-13,39.86000061035156 +USB,2014-10-14,39.970001220703125 +USB,2014-10-15,38.939998626708984 +USB,2014-10-16,39.099998474121094 +USB,2014-10-17,39.400001525878906 +USB,2014-10-20,39.380001068115234 +USB,2014-10-21,40.27000045776367 +USB,2014-10-22,39.88999938964844 +USB,2014-10-23,40.40999984741211 +USB,2014-10-24,40.90999984741211 +USB,2014-10-27,40.959999084472656 +USB,2014-10-28,41.540000915527344 +USB,2014-10-29,41.84000015258789 +USB,2014-10-30,42.13999938964844 +USB,2014-10-31,42.599998474121094 +USB,2014-11-03,42.91999816894531 +USB,2014-11-04,43.15999984741211 +USB,2014-11-05,43.52000045776367 +USB,2014-11-06,43.91999816894531 +USB,2014-11-07,43.810001373291016 +USB,2014-11-10,43.93000030517578 +USB,2014-11-11,44.029998779296875 +USB,2014-11-12,43.939998626708984 +USB,2014-11-13,43.93000030517578 +USB,2014-11-14,43.72999954223633 +USB,2014-11-17,43.79999923706055 +USB,2014-11-18,43.97999954223633 +USB,2014-11-19,43.88999938964844 +USB,2014-11-20,43.90999984741211 +USB,2014-11-21,43.970001220703125 +USB,2014-11-24,44.369998931884766 +USB,2014-11-25,44.0099983215332 +USB,2014-11-26,44.380001068115234 +USB,2014-11-28,44.20000076293945 +USB,2014-12-01,43.619998931884766 +USB,2014-12-02,44.06999969482422 +USB,2014-12-03,44.31999969482422 +USB,2014-12-04,44.529998779296875 +USB,2014-12-05,45.130001068115234 +USB,2014-12-08,45.369998931884766 +USB,2014-12-09,45.209999084472656 +USB,2014-12-10,44.63999938964844 +USB,2014-12-11,44.70000076293945 +USB,2014-12-12,43.88999938964844 +USB,2014-12-15,43.45000076293945 +USB,2014-12-16,43.099998474121094 +USB,2014-12-17,43.91999816894531 +USB,2014-12-18,45.34000015258789 +USB,2014-12-19,45.20000076293945 +USB,2014-12-22,45.63999938964844 +USB,2014-12-23,45.90999984741211 +USB,2014-12-24,45.75 +USB,2014-12-26,45.7400016784668 +USB,2014-12-29,45.65999984741211 +USB,2014-12-30,45.560001373291016 +USB,2014-12-31,44.95000076293945 +USB,2015-01-02,44.83000183105469 +USB,2015-01-05,43.75 +USB,2015-01-06,43.16999816894531 +USB,2015-01-07,43.54999923706055 +USB,2015-01-08,43.869998931884766 +USB,2015-01-09,42.959999084472656 +USB,2015-01-12,42.560001373291016 +USB,2015-01-13,42.099998474121094 +USB,2015-01-14,41.34000015258789 +USB,2015-01-15,40.939998626708984 +USB,2015-01-16,41.52000045776367 +USB,2015-01-20,41.209999084472656 +USB,2015-01-21,42.20000076293945 +USB,2015-01-22,43.43000030517578 +USB,2015-01-23,43.31999969482422 +USB,2015-01-26,43.529998779296875 +USB,2015-01-27,42.97999954223633 +USB,2015-01-28,42.099998474121094 +USB,2015-01-29,42.56999969482422 +USB,2015-01-30,41.90999984741211 +USB,2015-02-02,42.72999954223633 +USB,2015-02-03,43.279998779296875 +USB,2015-02-04,43.58000183105469 +USB,2015-02-05,44.0 +USB,2015-02-06,44.40999984741211 +USB,2015-02-09,44.16999816894531 +USB,2015-02-10,44.52000045776367 +USB,2015-02-11,44.27000045776367 +USB,2015-02-12,45.119998931884766 +USB,2015-02-13,45.06999969482422 +USB,2015-02-17,45.06999969482422 +USB,2015-02-18,44.529998779296875 +USB,2015-02-19,44.31999969482422 +USB,2015-02-20,44.619998931884766 +USB,2015-02-23,44.47999954223633 +USB,2015-02-24,44.720001220703125 +USB,2015-02-25,44.84000015258789 +USB,2015-02-26,44.93000030517578 +USB,2015-02-27,44.61000061035156 +USB,2015-03-02,44.880001068115234 +USB,2015-03-03,44.75 +USB,2015-03-04,44.40999984741211 +USB,2015-03-05,44.58000183105469 +USB,2015-03-06,44.66999816894531 +USB,2015-03-09,44.88999938964844 +USB,2015-03-10,43.709999084472656 +USB,2015-03-11,43.75 +USB,2015-03-12,44.470001220703125 +USB,2015-03-13,44.290000915527344 +USB,2015-03-16,44.970001220703125 +USB,2015-03-17,44.95000076293945 +USB,2015-03-18,44.849998474121094 +USB,2015-03-19,44.439998626708984 +USB,2015-03-20,44.86000061035156 +USB,2015-03-23,44.709999084472656 +USB,2015-03-24,44.20000076293945 +USB,2015-03-25,43.41999816894531 +USB,2015-03-26,43.25 +USB,2015-03-27,42.86000061035156 +USB,2015-03-30,43.790000915527344 +USB,2015-03-31,43.66999816894531 +USB,2015-04-01,43.4900016784668 +USB,2015-04-02,43.709999084472656 +USB,2015-04-06,43.31999969482422 +USB,2015-04-07,43.349998474121094 +USB,2015-04-08,43.43000030517578 +USB,2015-04-09,43.56999969482422 +USB,2015-04-10,43.75 +USB,2015-04-13,44.09000015258789 +USB,2015-04-14,43.529998779296875 +USB,2015-04-15,43.43000030517578 +USB,2015-04-16,42.939998626708984 +USB,2015-04-17,42.439998626708984 +USB,2015-04-20,42.7599983215332 +USB,2015-04-21,42.5 +USB,2015-04-22,42.83000183105469 +USB,2015-04-23,42.81999969482422 +USB,2015-04-24,42.7400016784668 +USB,2015-04-27,42.560001373291016 +USB,2015-04-28,42.869998931884766 +USB,2015-04-29,42.97999954223633 +USB,2015-04-30,42.869998931884766 +USB,2015-05-01,42.90999984741211 +USB,2015-05-04,43.540000915527344 +USB,2015-05-05,43.25 +USB,2015-05-06,43.099998474121094 +USB,2015-05-07,43.099998474121094 +USB,2015-05-08,43.86000061035156 +USB,2015-05-11,43.75 +USB,2015-05-12,43.900001525878906 +USB,2015-05-13,44.13999938964844 +USB,2015-05-14,44.380001068115234 +USB,2015-05-15,43.93000030517578 +USB,2015-05-18,44.20000076293945 +USB,2015-05-19,44.689998626708984 +USB,2015-05-20,44.09000015258789 +USB,2015-05-21,43.86000061035156 +USB,2015-05-22,43.56999969482422 +USB,2015-05-26,43.369998931884766 +USB,2015-05-27,43.86000061035156 +USB,2015-05-28,43.70000076293945 +USB,2015-05-29,43.11000061035156 +USB,2015-06-01,42.970001220703125 +USB,2015-06-02,43.130001068115234 +USB,2015-06-03,43.970001220703125 +USB,2015-06-04,43.4900016784668 +USB,2015-06-05,43.9900016784668 +USB,2015-06-08,43.65999984741211 +USB,2015-06-09,44.06999969482422 +USB,2015-06-10,44.810001373291016 +USB,2015-06-11,44.849998474121094 +USB,2015-06-12,44.779998779296875 +USB,2015-06-15,44.400001525878906 +USB,2015-06-16,44.59000015258789 +USB,2015-06-17,44.63999938964844 +USB,2015-06-18,44.779998779296875 +USB,2015-06-19,44.63999938964844 +USB,2015-06-22,44.97999954223633 +USB,2015-06-23,45.099998474121094 +USB,2015-06-24,44.7400016784668 +USB,2015-06-25,44.560001373291016 +USB,2015-06-26,44.5099983215332 +USB,2015-06-29,43.40999984741211 +USB,2015-06-30,43.400001525878906 +USB,2015-07-01,44.150001525878906 +USB,2015-07-02,43.619998931884766 +USB,2015-07-06,43.599998474121094 +USB,2015-07-07,43.470001220703125 +USB,2015-07-08,42.66999816894531 +USB,2015-07-09,42.959999084472656 +USB,2015-07-10,43.439998626708984 +USB,2015-07-13,43.83000183105469 +USB,2015-07-14,43.880001068115234 +USB,2015-07-15,45.529998779296875 +USB,2015-07-16,45.86000061035156 +USB,2015-07-17,45.849998474121094 +USB,2015-07-20,45.84000015258789 +USB,2015-07-21,45.7400016784668 +USB,2015-07-22,45.95000076293945 +USB,2015-07-23,45.65999984741211 +USB,2015-07-24,45.279998779296875 +USB,2015-07-27,44.79999923706055 +USB,2015-07-28,44.72999954223633 +USB,2015-07-29,45.0099983215332 +USB,2015-07-30,45.060001373291016 +USB,2015-07-31,45.209999084472656 +USB,2015-08-03,45.08000183105469 +USB,2015-08-04,45.220001220703125 +USB,2015-08-05,45.43000030517578 +USB,2015-08-06,45.209999084472656 +USB,2015-08-07,45.11000061035156 +USB,2015-08-10,46.02000045776367 +USB,2015-08-11,45.400001525878906 +USB,2015-08-12,44.88999938964844 +USB,2015-08-13,45.06999969482422 +USB,2015-08-14,45.599998474121094 +USB,2015-08-17,45.650001525878906 +USB,2015-08-18,45.75 +USB,2015-08-19,45.36000061035156 +USB,2015-08-20,44.099998474121094 +USB,2015-08-21,42.779998779296875 +USB,2015-08-24,40.75 +USB,2015-08-25,39.7599983215332 +USB,2015-08-26,41.40999984741211 +USB,2015-08-27,42.58000183105469 +USB,2015-08-28,42.59000015258789 +USB,2015-08-31,42.349998474121094 +USB,2015-09-01,40.27000045776367 +USB,2015-09-02,41.02000045776367 +USB,2015-09-03,41.439998626708984 +USB,2015-09-04,40.54999923706055 +USB,2015-09-08,41.43000030517578 +USB,2015-09-09,40.880001068115234 +USB,2015-09-10,41.099998474121094 +USB,2015-09-11,41.060001373291016 +USB,2015-09-14,40.91999816894531 +USB,2015-09-15,42.0 +USB,2015-09-16,42.36000061035156 +USB,2015-09-17,41.65999984741211 +USB,2015-09-18,41.16999816894531 +USB,2015-09-21,41.52000045776367 +USB,2015-09-22,41.099998474121094 +USB,2015-09-23,41.060001373291016 +USB,2015-09-24,40.7599983215332 +USB,2015-09-25,41.66999816894531 +USB,2015-09-28,40.41999816894531 +USB,2015-09-29,40.650001525878906 +USB,2015-09-30,41.0099983215332 +USB,2015-10-01,41.130001068115234 +USB,2015-10-02,40.75 +USB,2015-10-05,41.560001373291016 +USB,2015-10-06,41.4900016784668 +USB,2015-10-07,41.790000915527344 +USB,2015-10-08,41.900001525878906 +USB,2015-10-09,41.58000183105469 +USB,2015-10-12,41.630001068115234 +USB,2015-10-13,41.43000030517578 +USB,2015-10-14,40.5 +USB,2015-10-15,41.0099983215332 +USB,2015-10-16,40.77000045776367 +USB,2015-10-19,40.72999954223633 +USB,2015-10-20,41.25 +USB,2015-10-21,41.099998474121094 +USB,2015-10-22,41.84000015258789 +USB,2015-10-23,42.619998931884766 +USB,2015-10-26,42.52000045776367 +USB,2015-10-27,42.099998474121094 +USB,2015-10-28,43.060001373291016 +USB,2015-10-29,43.0 +USB,2015-10-30,42.18000030517578 +USB,2015-11-02,42.59000015258789 +USB,2015-11-03,42.70000076293945 +USB,2015-11-04,42.619998931884766 +USB,2015-11-05,42.630001068115234 +USB,2015-11-06,43.720001220703125 +USB,2015-11-09,43.34000015258789 +USB,2015-11-10,43.36000061035156 +USB,2015-11-11,43.33000183105469 +USB,2015-11-12,42.720001220703125 +USB,2015-11-13,42.380001068115234 +USB,2015-11-16,43.11000061035156 +USB,2015-11-17,43.02000045776367 +USB,2015-11-18,43.88999938964844 +USB,2015-11-19,44.150001525878906 +USB,2015-11-20,44.040000915527344 +USB,2015-11-23,43.779998779296875 +USB,2015-11-24,43.86000061035156 +USB,2015-11-25,43.77000045776367 +USB,2015-11-27,43.900001525878906 +USB,2015-11-30,43.88999938964844 +USB,2015-12-01,44.310001373291016 +USB,2015-12-02,43.77000045776367 +USB,2015-12-03,43.20000076293945 +USB,2015-12-04,44.34000015258789 +USB,2015-12-07,44.11000061035156 +USB,2015-12-08,43.54999923706055 +USB,2015-12-09,43.0099983215332 +USB,2015-12-10,43.18000030517578 +USB,2015-12-11,42.220001220703125 +USB,2015-12-14,42.43000030517578 +USB,2015-12-15,43.66999816894531 +USB,2015-12-16,44.36000061035156 +USB,2015-12-17,43.83000183105469 +USB,2015-12-18,42.36000061035156 +USB,2015-12-21,42.59000015258789 +USB,2015-12-22,42.70000076293945 +USB,2015-12-23,43.47999954223633 +USB,2015-12-24,43.41999816894531 +USB,2015-12-28,43.04999923706055 +USB,2015-12-29,43.52000045776367 +USB,2015-12-30,43.0099983215332 +USB,2015-12-31,42.66999816894531 +USB,2016-01-04,41.47999954223633 +USB,2016-01-05,41.68000030517578 +USB,2016-01-06,41.04999923706055 +USB,2016-01-07,40.27000045776367 +USB,2016-01-08,39.70000076293945 +USB,2016-01-11,39.86000061035156 +USB,2016-01-12,40.619998931884766 +USB,2016-01-13,39.0099983215332 +USB,2016-01-14,39.93000030517578 +USB,2016-01-15,39.04999923706055 +USB,2016-01-19,39.130001068115234 +USB,2016-01-20,38.869998931884766 +USB,2016-01-21,38.52000045776367 +USB,2016-01-22,39.369998931884766 +USB,2016-01-25,38.290000915527344 +USB,2016-01-26,39.02000045776367 +USB,2016-01-27,39.18000030517578 +USB,2016-01-28,39.220001220703125 +USB,2016-01-29,40.060001373291016 +USB,2016-02-01,39.79999923706055 +USB,2016-02-02,38.75 +USB,2016-02-03,39.279998779296875 +USB,2016-02-04,40.11000061035156 +USB,2016-02-05,40.09000015258789 +USB,2016-02-08,39.529998779296875 +USB,2016-02-09,39.400001525878906 +USB,2016-02-10,39.040000915527344 +USB,2016-02-11,37.45000076293945 +USB,2016-02-12,39.099998474121094 +USB,2016-02-16,40.189998626708984 +USB,2016-02-17,40.119998931884766 +USB,2016-02-18,39.4900016784668 +USB,2016-02-19,39.459999084472656 +USB,2016-02-22,40.22999954223633 +USB,2016-02-23,38.869998931884766 +USB,2016-02-24,38.439998626708984 +USB,2016-02-25,39.13999938964844 +USB,2016-02-26,39.290000915527344 +USB,2016-02-29,38.52000045776367 +USB,2016-03-01,39.900001525878906 +USB,2016-03-02,40.529998779296875 +USB,2016-03-03,40.77000045776367 +USB,2016-03-04,41.029998779296875 +USB,2016-03-07,40.77000045776367 +USB,2016-03-08,39.849998474121094 +USB,2016-03-09,39.7599983215332 +USB,2016-03-10,39.5099983215332 +USB,2016-03-11,40.459999084472656 +USB,2016-03-14,40.4900016784668 +USB,2016-03-15,40.790000915527344 +USB,2016-03-16,40.540000915527344 +USB,2016-03-17,40.689998626708984 +USB,2016-03-18,41.31999969482422 +USB,2016-03-21,41.380001068115234 +USB,2016-03-22,41.31999969482422 +USB,2016-03-23,41.189998626708984 +USB,2016-03-24,40.779998779296875 +USB,2016-03-28,40.689998626708984 +USB,2016-03-29,40.38999938964844 +USB,2016-03-30,40.9900016784668 +USB,2016-03-31,40.59000015258789 +USB,2016-04-01,40.70000076293945 +USB,2016-04-04,40.68000030517578 +USB,2016-04-05,40.04999923706055 +USB,2016-04-06,40.09000015258789 +USB,2016-04-07,39.099998474121094 +USB,2016-04-08,39.380001068115234 +USB,2016-04-11,39.529998779296875 +USB,2016-04-12,40.2599983215332 +USB,2016-04-13,41.099998474121094 +USB,2016-04-14,41.279998779296875 +USB,2016-04-15,41.099998474121094 +USB,2016-04-18,41.209999084472656 +USB,2016-04-19,41.90999984741211 +USB,2016-04-20,42.72999954223633 +USB,2016-04-21,42.560001373291016 +USB,2016-04-22,43.29999923706055 +USB,2016-04-25,43.04999923706055 +USB,2016-04-26,43.369998931884766 +USB,2016-04-27,43.529998779296875 +USB,2016-04-28,43.130001068115234 +USB,2016-04-29,42.689998626708984 +USB,2016-05-02,42.970001220703125 +USB,2016-05-03,42.5 +USB,2016-05-04,41.720001220703125 +USB,2016-05-05,41.650001525878906 +USB,2016-05-06,41.779998779296875 +USB,2016-05-09,41.540000915527344 +USB,2016-05-10,42.060001373291016 +USB,2016-05-11,41.869998931884766 +USB,2016-05-12,41.939998626708984 +USB,2016-05-13,41.43000030517578 +USB,2016-05-16,41.689998626708984 +USB,2016-05-17,40.720001220703125 +USB,2016-05-18,41.619998931884766 +USB,2016-05-19,41.52000045776367 +USB,2016-05-20,41.7400016784668 +USB,2016-05-23,41.65999984741211 +USB,2016-05-24,42.279998779296875 +USB,2016-05-25,42.959999084472656 +USB,2016-05-26,42.66999816894531 +USB,2016-05-27,42.95000076293945 +USB,2016-05-31,42.81999969482422 +USB,2016-06-01,43.0 +USB,2016-06-02,43.060001373291016 +USB,2016-06-03,42.369998931884766 +USB,2016-06-06,42.880001068115234 +USB,2016-06-07,42.65999984741211 +USB,2016-06-08,42.810001373291016 +USB,2016-06-09,42.540000915527344 +USB,2016-06-10,41.959999084472656 +USB,2016-06-13,41.68000030517578 +USB,2016-06-14,41.189998626708984 +USB,2016-06-15,41.02000045776367 +USB,2016-06-16,41.060001373291016 +USB,2016-06-17,41.11000061035156 +USB,2016-06-20,41.220001220703125 +USB,2016-06-21,41.369998931884766 +USB,2016-06-22,41.349998474121094 +USB,2016-06-23,42.22999954223633 +USB,2016-06-24,39.86000061035156 +USB,2016-06-27,38.689998626708984 +USB,2016-06-28,39.08000183105469 +USB,2016-06-29,39.68000030517578 +USB,2016-06-30,40.33000183105469 +USB,2016-07-01,40.060001373291016 +USB,2016-07-05,39.060001373291016 +USB,2016-07-06,39.20000076293945 +USB,2016-07-07,39.22999954223633 +USB,2016-07-08,40.09000015258789 +USB,2016-07-11,40.29999923706055 +USB,2016-07-12,40.66999816894531 +USB,2016-07-13,40.630001068115234 +USB,2016-07-14,41.25 +USB,2016-07-15,41.88999938964844 +USB,2016-07-18,41.880001068115234 +USB,2016-07-19,41.970001220703125 +USB,2016-07-20,41.970001220703125 +USB,2016-07-21,41.880001068115234 +USB,2016-07-22,42.189998626708984 +USB,2016-07-25,41.970001220703125 +USB,2016-07-26,41.970001220703125 +USB,2016-07-27,42.0099983215332 +USB,2016-07-28,42.08000183105469 +USB,2016-07-29,42.16999816894531 +USB,2016-08-01,41.68000030517578 +USB,2016-08-02,41.43000030517578 +USB,2016-08-03,42.130001068115234 +USB,2016-08-04,42.029998779296875 +USB,2016-08-05,42.970001220703125 +USB,2016-08-08,42.939998626708984 +USB,2016-08-09,42.83000183105469 +USB,2016-08-10,42.5 +USB,2016-08-11,42.81999969482422 +USB,2016-08-12,42.72999954223633 +USB,2016-08-15,42.97999954223633 +USB,2016-08-16,43.02000045776367 +USB,2016-08-17,43.220001220703125 +USB,2016-08-18,43.220001220703125 +USB,2016-08-19,43.349998474121094 +USB,2016-08-22,43.369998931884766 +USB,2016-08-23,43.439998626708984 +USB,2016-08-24,43.2400016784668 +USB,2016-08-25,43.400001525878906 +USB,2016-08-26,43.400001525878906 +USB,2016-08-29,43.84000015258789 +USB,2016-08-30,44.08000183105469 +USB,2016-08-31,44.150001525878906 +USB,2016-09-01,44.029998779296875 +USB,2016-09-02,44.15999984741211 +USB,2016-09-06,43.86000061035156 +USB,2016-09-07,43.65999984741211 +USB,2016-09-08,43.84000015258789 +USB,2016-09-09,43.40999984741211 +USB,2016-09-12,43.79999923706055 +USB,2016-09-13,43.22999954223633 +USB,2016-09-14,42.91999816894531 +USB,2016-09-15,43.029998779296875 +USB,2016-09-16,42.599998474121094 +USB,2016-09-19,42.86000061035156 +USB,2016-09-20,43.02000045776367 +USB,2016-09-21,43.2599983215332 +USB,2016-09-22,43.16999816894531 +USB,2016-09-23,42.959999084472656 +USB,2016-09-26,42.470001220703125 +USB,2016-09-27,42.900001525878906 +USB,2016-09-28,42.810001373291016 +USB,2016-09-29,42.47999954223633 +USB,2016-09-30,42.88999938964844 +USB,2016-10-03,42.65999984741211 +USB,2016-10-04,42.849998474121094 +USB,2016-10-05,43.650001525878906 +USB,2016-10-06,43.88999938964844 +USB,2016-10-07,43.70000076293945 +USB,2016-10-10,43.79999923706055 +USB,2016-10-11,43.290000915527344 +USB,2016-10-12,43.400001525878906 +USB,2016-10-13,42.880001068115234 +USB,2016-10-14,42.849998474121094 +USB,2016-10-17,42.720001220703125 +USB,2016-10-18,43.0099983215332 +USB,2016-10-19,43.58000183105469 +USB,2016-10-20,43.95000076293945 +USB,2016-10-21,43.849998474121094 +USB,2016-10-24,44.02000045776367 +USB,2016-10-25,43.84000015258789 +USB,2016-10-26,44.22999954223633 +USB,2016-10-27,44.70000076293945 +USB,2016-10-28,44.63999938964844 +USB,2016-10-31,44.7599983215332 +USB,2016-11-01,44.459999084472656 +USB,2016-11-02,44.0 +USB,2016-11-03,44.04999923706055 +USB,2016-11-04,43.93000030517578 +USB,2016-11-07,44.91999816894531 +USB,2016-11-08,44.97999954223633 +USB,2016-11-09,46.66999816894531 +USB,2016-11-10,47.61000061035156 +USB,2016-11-11,47.900001525878906 +USB,2016-11-14,48.72999954223633 +USB,2016-11-15,48.70000076293945 +USB,2016-11-16,47.869998931884766 +USB,2016-11-17,48.68000030517578 +USB,2016-11-18,49.22999954223633 +USB,2016-11-21,49.279998779296875 +USB,2016-11-22,49.029998779296875 +USB,2016-11-23,49.349998474121094 +USB,2016-11-25,49.41999816894531 +USB,2016-11-28,48.900001525878906 +USB,2016-11-29,49.099998474121094 +USB,2016-11-30,49.619998931884766 +USB,2016-12-01,50.38999938964844 +USB,2016-12-02,50.0 +USB,2016-12-05,50.36000061035156 +USB,2016-12-06,50.72999954223633 +USB,2016-12-07,51.36000061035156 +USB,2016-12-08,51.900001525878906 +USB,2016-12-09,52.040000915527344 +USB,2016-12-12,51.58000183105469 +USB,2016-12-13,51.70000076293945 +USB,2016-12-14,51.72999954223633 +USB,2016-12-15,51.97999954223633 +USB,2016-12-16,51.7400016784668 +USB,2016-12-19,51.869998931884766 +USB,2016-12-20,52.540000915527344 +USB,2016-12-21,52.16999816894531 +USB,2016-12-22,52.150001525878906 +USB,2016-12-23,52.20000076293945 +USB,2016-12-27,52.310001373291016 +USB,2016-12-28,51.779998779296875 +USB,2016-12-29,51.29999923706055 +USB,2016-12-30,51.369998931884766 +USB,2017-01-03,51.459999084472656 +USB,2017-01-04,51.84000015258789 +USB,2017-01-05,50.970001220703125 +USB,2017-01-06,51.29999923706055 +USB,2017-01-09,51.06999969482422 +USB,2017-01-10,51.220001220703125 +USB,2017-01-11,51.790000915527344 +USB,2017-01-12,51.43000030517578 +USB,2017-01-13,51.689998626708984 +USB,2017-01-17,50.310001373291016 +USB,2017-01-18,50.560001373291016 +USB,2017-01-19,50.72999954223633 +USB,2017-01-20,51.20000076293945 +USB,2017-01-23,50.970001220703125 +USB,2017-01-24,51.77000045776367 +USB,2017-01-25,52.45000076293945 +USB,2017-01-26,52.95000076293945 +USB,2017-01-27,52.9900016784668 +USB,2017-01-30,52.849998474121094 +USB,2017-01-31,52.650001525878906 +USB,2017-02-01,53.029998779296875 +USB,2017-02-02,53.130001068115234 +USB,2017-02-03,53.65999984741211 +USB,2017-02-06,53.400001525878906 +USB,2017-02-07,53.20000076293945 +USB,2017-02-08,52.88999938964844 +USB,2017-02-09,53.540000915527344 +USB,2017-02-10,53.61000061035156 +USB,2017-02-13,54.130001068115234 +USB,2017-02-14,54.54999923706055 +USB,2017-02-15,55.13999938964844 +USB,2017-02-16,55.0099983215332 +USB,2017-02-17,54.880001068115234 +USB,2017-02-21,55.20000076293945 +USB,2017-02-22,55.310001373291016 +USB,2017-02-23,55.400001525878906 +USB,2017-02-24,55.099998474121094 +USB,2017-02-27,55.290000915527344 +USB,2017-02-28,55.0 +USB,2017-03-01,56.40999984741211 +USB,2017-03-02,55.47999954223633 +USB,2017-03-03,55.54999923706055 +USB,2017-03-06,55.290000915527344 +USB,2017-03-07,55.029998779296875 +USB,2017-03-08,54.869998931884766 +USB,2017-03-09,54.939998626708984 +USB,2017-03-10,54.939998626708984 +USB,2017-03-13,54.91999816894531 +USB,2017-03-14,55.0 +USB,2017-03-15,54.959999084472656 +USB,2017-03-16,55.029998779296875 +USB,2017-03-17,54.689998626708984 +USB,2017-03-20,54.2400016784668 +USB,2017-03-21,52.689998626708984 +USB,2017-03-22,52.599998474121094 +USB,2017-03-23,52.58000183105469 +USB,2017-03-24,52.56999969482422 +USB,2017-03-27,52.20000076293945 +USB,2017-03-28,52.709999084472656 +USB,2017-03-29,51.75 +USB,2017-03-30,52.119998931884766 +USB,2017-03-31,51.5 +USB,2017-04-03,51.54999923706055 +USB,2017-04-04,51.459999084472656 +USB,2017-04-05,51.040000915527344 +USB,2017-04-06,51.349998474121094 +USB,2017-04-07,51.150001525878906 +USB,2017-04-10,50.779998779296875 +USB,2017-04-11,50.88999938964844 +USB,2017-04-12,50.70000076293945 +USB,2017-04-13,49.97999954223633 +USB,2017-04-17,50.540000915527344 +USB,2017-04-18,49.79999923706055 +USB,2017-04-19,49.689998626708984 +USB,2017-04-20,50.68000030517578 +USB,2017-04-21,50.5099983215332 +USB,2017-04-24,51.560001373291016 +USB,2017-04-25,52.130001068115234 +USB,2017-04-26,52.119998931884766 +USB,2017-04-27,51.91999816894531 +USB,2017-04-28,51.279998779296875 +USB,2017-05-01,51.70000076293945 +USB,2017-05-02,51.56999969482422 +USB,2017-05-03,52.209999084472656 +USB,2017-05-04,52.310001373291016 +USB,2017-05-05,51.77000045776367 +USB,2017-05-08,52.0 +USB,2017-05-09,51.58000183105469 +USB,2017-05-10,51.970001220703125 +USB,2017-05-11,51.63999938964844 +USB,2017-05-12,51.40999984741211 +USB,2017-05-15,51.77000045776367 +USB,2017-05-16,51.959999084472656 +USB,2017-05-17,50.459999084472656 +USB,2017-05-18,50.7400016784668 +USB,2017-05-19,51.099998474121094 +USB,2017-05-22,51.439998626708984 +USB,2017-05-23,51.959999084472656 +USB,2017-05-24,51.790000915527344 +USB,2017-05-25,51.77000045776367 +USB,2017-05-26,51.439998626708984 +USB,2017-05-30,51.099998474121094 +USB,2017-05-31,50.88999938964844 +USB,2017-06-01,51.529998779296875 +USB,2017-06-02,51.29999923706055 +USB,2017-06-05,51.33000183105469 +USB,2017-06-06,50.880001068115234 +USB,2017-06-07,51.13999938964844 +USB,2017-06-08,51.779998779296875 +USB,2017-06-09,52.88999938964844 +USB,2017-06-12,52.849998474121094 +USB,2017-06-13,52.939998626708984 +USB,2017-06-14,52.84000015258789 +USB,2017-06-15,52.380001068115234 +USB,2017-06-16,52.27000045776367 +USB,2017-06-19,52.56999969482422 +USB,2017-06-20,52.34000015258789 +USB,2017-06-21,52.0 +USB,2017-06-22,51.29999923706055 +USB,2017-06-23,50.77000045776367 +USB,2017-06-26,51.0099983215332 +USB,2017-06-27,51.41999816894531 +USB,2017-06-28,51.97999954223633 +USB,2017-06-29,51.779998779296875 +USB,2017-06-30,51.91999816894531 +USB,2017-07-03,52.58000183105469 +USB,2017-07-05,52.65999984741211 +USB,2017-07-06,52.18000030517578 +USB,2017-07-07,52.459999084472656 +USB,2017-07-10,52.310001373291016 +USB,2017-07-11,51.77000045776367 +USB,2017-07-12,51.900001525878906 +USB,2017-07-13,52.220001220703125 +USB,2017-07-14,52.08000183105469 +USB,2017-07-17,52.029998779296875 +USB,2017-07-18,51.630001068115234 +USB,2017-07-19,52.08000183105469 +USB,2017-07-20,52.47999954223633 +USB,2017-07-21,52.119998931884766 +USB,2017-07-24,52.790000915527344 +USB,2017-07-25,53.16999816894531 +USB,2017-07-26,52.43000030517578 +USB,2017-07-27,52.43000030517578 +USB,2017-07-28,52.56999969482422 +USB,2017-07-31,52.779998779296875 +USB,2017-08-01,52.95000076293945 +USB,2017-08-02,52.9900016784668 +USB,2017-08-03,52.68000030517578 +USB,2017-08-04,53.119998931884766 +USB,2017-08-07,53.119998931884766 +USB,2017-08-08,53.189998626708984 +USB,2017-08-09,53.22999954223633 +USB,2017-08-10,52.380001068115234 +USB,2017-08-11,52.04999923706055 +USB,2017-08-14,52.790000915527344 +USB,2017-08-15,52.97999954223633 +USB,2017-08-16,52.849998474121094 +USB,2017-08-17,51.720001220703125 +USB,2017-08-18,51.68000030517578 +USB,2017-08-21,51.66999816894531 +USB,2017-08-22,51.939998626708984 +USB,2017-08-23,51.810001373291016 +USB,2017-08-24,51.849998474121094 +USB,2017-08-25,52.06999969482422 +USB,2017-08-28,51.959999084472656 +USB,2017-08-29,51.5 +USB,2017-08-30,51.59000015258789 +USB,2017-08-31,51.25 +USB,2017-09-01,51.68000030517578 +USB,2017-09-05,50.869998931884766 +USB,2017-09-06,50.90999984741211 +USB,2017-09-07,49.86000061035156 +USB,2017-09-08,49.97999954223633 +USB,2017-09-11,50.880001068115234 +USB,2017-09-12,51.56999969482422 +USB,2017-09-13,52.040000915527344 +USB,2017-09-14,51.63999938964844 +USB,2017-09-15,51.810001373291016 +USB,2017-09-18,52.380001068115234 +USB,2017-09-19,53.15999984741211 +USB,2017-09-20,53.52000045776367 +USB,2017-09-21,53.7400016784668 +USB,2017-09-22,53.66999816894531 +USB,2017-09-25,53.61000061035156 +USB,2017-09-26,53.599998474121094 +USB,2017-09-27,54.150001525878906 +USB,2017-09-28,53.47999954223633 +USB,2017-09-29,53.59000015258789 +USB,2017-10-02,53.439998626708984 +USB,2017-10-03,53.470001220703125 +USB,2017-10-04,53.150001525878906 +USB,2017-10-05,53.7599983215332 +USB,2017-10-06,54.18000030517578 +USB,2017-10-09,53.849998474121094 +USB,2017-10-10,54.22999954223633 +USB,2017-10-11,54.2599983215332 +USB,2017-10-12,53.9900016784668 +USB,2017-10-13,54.130001068115234 +USB,2017-10-16,54.2599983215332 +USB,2017-10-17,53.880001068115234 +USB,2017-10-18,53.27000045776367 +USB,2017-10-19,53.59000015258789 +USB,2017-10-20,54.09000015258789 +USB,2017-10-23,54.130001068115234 +USB,2017-10-24,54.209999084472656 +USB,2017-10-25,54.13999938964844 +USB,2017-10-26,54.29999923706055 +USB,2017-10-27,54.439998626708984 +USB,2017-10-30,54.2599983215332 +USB,2017-10-31,54.380001068115234 +USB,2017-11-01,54.47999954223633 +USB,2017-11-02,54.880001068115234 +USB,2017-11-03,54.650001525878906 +USB,2017-11-06,54.849998474121094 +USB,2017-11-07,53.45000076293945 +USB,2017-11-08,52.68000030517578 +USB,2017-11-09,52.11000061035156 +USB,2017-11-10,51.61000061035156 +USB,2017-11-13,51.68000030517578 +USB,2017-11-14,51.83000183105469 +USB,2017-11-15,52.0099983215332 +USB,2017-11-16,51.810001373291016 +USB,2017-11-17,51.880001068115234 +USB,2017-11-20,51.93000030517578 +USB,2017-11-21,51.88999938964844 +USB,2017-11-22,51.90999984741211 +USB,2017-11-24,51.83000183105469 +USB,2017-11-27,51.720001220703125 +USB,2017-11-28,53.02000045776367 +USB,2017-11-29,54.7599983215332 +USB,2017-11-30,55.150001525878906 +USB,2017-12-01,54.900001525878906 +USB,2017-12-04,55.630001068115234 +USB,2017-12-05,54.81999969482422 +USB,2017-12-06,54.59000015258789 +USB,2017-12-07,54.900001525878906 +USB,2017-12-08,55.36000061035156 +USB,2017-12-11,55.27000045776367 +USB,2017-12-12,55.5 +USB,2017-12-13,54.599998474121094 +USB,2017-12-14,54.150001525878906 +USB,2017-12-15,54.5 +USB,2017-12-18,54.779998779296875 +USB,2017-12-19,54.560001373291016 +USB,2017-12-20,54.2599983215332 +USB,2017-12-21,54.529998779296875 +USB,2017-12-22,54.459999084472656 +USB,2017-12-26,54.0099983215332 +USB,2017-12-27,54.06999969482422 +USB,2017-12-28,53.95000076293945 +USB,2017-12-29,53.58000183105469 +USB,2018-01-02,54.029998779296875 +USB,2018-01-03,54.560001373291016 +USB,2018-01-04,54.97999954223633 +USB,2018-01-05,55.31999969482422 +USB,2018-01-08,55.400001525878906 +USB,2018-01-09,55.779998779296875 +USB,2018-01-10,56.20000076293945 +USB,2018-01-11,56.68000030517578 +USB,2018-01-12,56.97999954223633 +USB,2018-01-16,57.16999816894531 +USB,2018-01-17,56.34000015258789 +USB,2018-01-18,56.150001525878906 +USB,2018-01-19,56.459999084472656 +USB,2018-01-22,57.2599983215332 +USB,2018-01-23,57.18000030517578 +USB,2018-01-24,57.75 +USB,2018-01-25,57.97999954223633 +USB,2018-01-26,58.11000061035156 +USB,2018-01-29,57.9900016784668 +USB,2018-01-30,57.400001525878906 +USB,2018-01-31,57.13999938964844 +USB,2018-02-01,57.459999084472656 +USB,2018-02-02,56.900001525878906 +USB,2018-02-05,54.619998931884766 +USB,2018-02-06,54.619998931884766 +USB,2018-02-07,54.79999923706055 +USB,2018-02-08,52.650001525878906 +USB,2018-02-09,53.75 +USB,2018-02-12,53.970001220703125 +USB,2018-02-13,54.13999938964844 +USB,2018-02-14,55.310001373291016 +USB,2018-02-15,55.099998474121094 +USB,2018-02-16,55.61000061035156 +USB,2018-02-20,54.90999984741211 +USB,2018-02-21,55.099998474121094 +USB,2018-02-22,54.27000045776367 +USB,2018-02-23,55.4900016784668 +USB,2018-02-26,55.84000015258789 +USB,2018-02-27,55.0099983215332 +USB,2018-02-28,54.36000061035156 +USB,2018-03-01,53.16999816894531 +USB,2018-03-02,53.40999984741211 +USB,2018-03-05,53.970001220703125 +USB,2018-03-06,54.16999816894531 +USB,2018-03-07,53.65999984741211 +USB,2018-03-08,53.939998626708984 +USB,2018-03-09,55.279998779296875 +USB,2018-03-12,55.0099983215332 +USB,2018-03-13,54.150001525878906 +USB,2018-03-14,53.27000045776367 +USB,2018-03-15,53.36000061035156 +USB,2018-03-16,53.2599983215332 +USB,2018-03-19,52.79999923706055 +USB,2018-03-20,52.599998474121094 +USB,2018-03-21,52.54999923706055 +USB,2018-03-22,50.650001525878906 +USB,2018-03-23,49.25 +USB,2018-03-26,51.290000915527344 +USB,2018-03-27,49.86000061035156 +USB,2018-03-28,50.06999969482422 +USB,2018-03-29,50.5 +USB,2018-04-02,49.68000030517578 +USB,2018-04-03,50.27000045776367 +USB,2018-04-04,50.68000030517578 +USB,2018-04-05,51.08000183105469 +USB,2018-04-06,50.279998779296875 +USB,2018-04-09,50.59000015258789 +USB,2018-04-10,51.08000183105469 +USB,2018-04-11,50.54999923706055 +USB,2018-04-12,51.2400016784668 +USB,2018-04-13,50.95000076293945 +USB,2018-04-16,51.40999984741211 +USB,2018-04-17,51.02000045776367 +USB,2018-04-18,50.0 +USB,2018-04-19,50.70000076293945 +USB,2018-04-20,50.43000030517578 +USB,2018-04-23,50.540000915527344 +USB,2018-04-24,50.41999816894531 +USB,2018-04-25,50.790000915527344 +USB,2018-04-26,50.779998779296875 +USB,2018-04-27,51.25 +USB,2018-04-30,50.45000076293945 +USB,2018-05-01,50.720001220703125 +USB,2018-05-02,49.86000061035156 +USB,2018-05-03,49.97999954223633 +USB,2018-05-04,50.34000015258789 +USB,2018-05-07,50.36000061035156 +USB,2018-05-08,50.33000183105469 +USB,2018-05-09,50.83000183105469 +USB,2018-05-10,51.16999816894531 +USB,2018-05-11,51.5 +USB,2018-05-14,51.18000030517578 +USB,2018-05-15,51.119998931884766 +USB,2018-05-16,50.9900016784668 +USB,2018-05-17,51.150001525878906 +USB,2018-05-18,50.54999923706055 +USB,2018-05-21,50.70000076293945 +USB,2018-05-22,51.060001373291016 +USB,2018-05-23,50.939998626708984 +USB,2018-05-24,50.66999816894531 +USB,2018-05-25,50.540000915527344 +USB,2018-05-29,48.86000061035156 +USB,2018-05-30,49.84000015258789 +USB,2018-05-31,49.9900016784668 +USB,2018-06-01,50.7599983215332 +USB,2018-06-04,50.90999984741211 +USB,2018-06-05,51.220001220703125 +USB,2018-06-06,51.77000045776367 +USB,2018-06-07,51.83000183105469 +USB,2018-06-08,52.04999923706055 +USB,2018-06-11,51.45000076293945 +USB,2018-06-12,51.22999954223633 +USB,2018-06-13,51.08000183105469 +USB,2018-06-14,50.93000030517578 +USB,2018-06-15,51.380001068115234 +USB,2018-06-18,51.279998779296875 +USB,2018-06-19,51.650001525878906 +USB,2018-06-20,51.27000045776367 +USB,2018-06-21,50.9900016784668 +USB,2018-06-22,50.7599983215332 +USB,2018-06-25,50.58000183105469 +USB,2018-06-26,50.20000076293945 +USB,2018-06-27,49.83000183105469 +USB,2018-06-28,49.619998931884766 +USB,2018-06-29,50.02000045776367 +USB,2018-07-02,50.40999984741211 +USB,2018-07-03,49.970001220703125 +USB,2018-07-05,49.93000030517578 +USB,2018-07-06,50.209999084472656 +USB,2018-07-09,51.369998931884766 +USB,2018-07-10,51.349998474121094 +USB,2018-07-11,51.2599983215332 +USB,2018-07-12,51.36000061035156 +USB,2018-07-13,50.90999984741211 +USB,2018-07-16,51.29999923706055 +USB,2018-07-17,51.29999923706055 +USB,2018-07-18,50.720001220703125 +USB,2018-07-19,51.36000061035156 +USB,2018-07-20,51.060001373291016 +USB,2018-07-23,51.869998931884766 +USB,2018-07-24,51.650001525878906 +USB,2018-07-25,51.619998931884766 +USB,2018-07-26,52.36000061035156 +USB,2018-07-27,52.599998474121094 +USB,2018-07-30,52.97999954223633 +USB,2018-07-31,53.0099983215332 +USB,2018-08-01,52.61000061035156 +USB,2018-08-02,52.54999923706055 +USB,2018-08-03,52.90999984741211 +USB,2018-08-06,52.93000030517578 +USB,2018-08-07,53.29999923706055 +USB,2018-08-08,53.52000045776367 +USB,2018-08-09,53.47999954223633 +USB,2018-08-10,53.099998474121094 +USB,2018-08-13,52.369998931884766 +USB,2018-08-14,53.16999816894531 +USB,2018-08-15,52.59000015258789 +USB,2018-08-16,53.15999984741211 +USB,2018-08-17,53.290000915527344 +USB,2018-08-20,53.81999969482422 +USB,2018-08-21,54.189998626708984 +USB,2018-08-22,53.939998626708984 +USB,2018-08-23,53.79999923706055 +USB,2018-08-24,54.0099983215332 +USB,2018-08-27,54.459999084472656 +USB,2018-08-28,54.20000076293945 +USB,2018-08-29,54.33000183105469 +USB,2018-08-30,54.040000915527344 +USB,2018-08-31,54.11000061035156 +USB,2018-09-04,54.2400016784668 +USB,2018-09-05,54.33000183105469 +USB,2018-09-06,54.33000183105469 +USB,2018-09-07,54.189998626708984 +USB,2018-09-10,54.130001068115234 +USB,2018-09-11,54.20000076293945 +USB,2018-09-12,53.54999923706055 +USB,2018-09-13,54.02000045776367 +USB,2018-09-14,54.13999938964844 +USB,2018-09-17,54.130001068115234 +USB,2018-09-18,54.150001525878906 +USB,2018-09-19,54.91999816894531 +USB,2018-09-20,55.349998474121094 +USB,2018-09-21,55.13999938964844 +USB,2018-09-24,54.41999816894531 +USB,2018-09-25,54.2599983215332 +USB,2018-09-26,53.61000061035156 +USB,2018-09-27,52.93000030517578 +USB,2018-09-28,52.810001373291016 +USB,2018-10-01,52.83000183105469 +USB,2018-10-02,52.7400016784668 +USB,2018-10-03,53.43000030517578 +USB,2018-10-04,53.68000030517578 +USB,2018-10-05,53.47999954223633 +USB,2018-10-08,53.93000030517578 +USB,2018-10-09,53.95000076293945 +USB,2018-10-10,53.33000183105469 +USB,2018-10-11,51.81999969482422 +USB,2018-10-12,50.790000915527344 +USB,2018-10-15,50.5099983215332 +USB,2018-10-16,50.970001220703125 +USB,2018-10-17,52.900001525878906 +USB,2018-10-18,52.130001068115234 +USB,2018-10-19,52.5 +USB,2018-10-22,51.43000030517578 +USB,2018-10-23,51.369998931884766 +USB,2018-10-24,50.279998779296875 +USB,2018-10-25,51.27000045776367 +USB,2018-10-26,50.90999984741211 +USB,2018-10-29,51.560001373291016 +USB,2018-10-30,52.31999969482422 +USB,2018-10-31,52.27000045776367 +USB,2018-11-01,52.130001068115234 +USB,2018-11-02,52.06999969482422 +USB,2018-11-05,52.34000015258789 +USB,2018-11-06,52.63999938964844 +USB,2018-11-07,52.58000183105469 +USB,2018-11-08,52.93000030517578 +USB,2018-11-09,53.150001525878906 +USB,2018-11-12,52.91999816894531 +USB,2018-11-13,53.689998626708984 +USB,2018-11-14,54.0 +USB,2018-11-15,54.65999984741211 +USB,2018-11-16,54.91999816894531 +USB,2018-11-19,55.0 +USB,2018-11-20,54.11000061035156 +USB,2018-11-21,53.68000030517578 +USB,2018-11-23,53.52000045776367 +USB,2018-11-26,54.15999984741211 +USB,2018-11-27,53.720001220703125 +USB,2018-11-28,54.290000915527344 +USB,2018-11-29,54.040000915527344 +USB,2018-11-30,54.459999084472656 +USB,2018-12-03,54.400001525878906 +USB,2018-12-04,52.599998474121094 +USB,2018-12-06,52.34000015258789 +USB,2018-12-07,51.7599983215332 +USB,2018-12-10,50.58000183105469 +USB,2018-12-11,50.119998931884766 +USB,2018-12-12,50.130001068115234 +USB,2018-12-13,49.189998626708984 +USB,2018-12-14,48.75 +USB,2018-12-17,47.939998626708984 +USB,2018-12-18,47.2599983215332 +USB,2018-12-19,46.220001220703125 +USB,2018-12-20,45.77000045776367 +USB,2018-12-21,44.61000061035156 +USB,2018-12-24,43.7599983215332 +USB,2018-12-26,45.38999938964844 +USB,2018-12-27,45.650001525878906 +USB,2018-12-28,45.209999084472656 +USB,2018-12-31,45.70000076293945 +USB,2019-01-02,46.349998474121094 +USB,2019-01-03,45.70000076293945 +USB,2019-01-04,46.83000183105469 +USB,2019-01-07,46.61000061035156 +USB,2019-01-08,46.90999984741211 +USB,2019-01-09,47.40999984741211 +USB,2019-01-10,47.310001373291016 +USB,2019-01-11,47.439998626708984 +USB,2019-01-14,47.790000915527344 +USB,2019-01-15,47.970001220703125 +USB,2019-01-16,49.11000061035156 +USB,2019-01-17,49.75 +USB,2019-01-18,50.220001220703125 +USB,2019-01-22,50.13999938964844 +USB,2019-01-23,50.529998779296875 +USB,2019-01-24,50.88999938964844 +USB,2019-01-25,51.369998931884766 +USB,2019-01-28,51.27000045776367 +USB,2019-01-29,51.04999923706055 +USB,2019-01-30,51.040000915527344 +USB,2019-01-31,51.15999984741211 +USB,2019-02-01,51.290000915527344 +USB,2019-02-04,51.56999969482422 +USB,2019-02-05,51.47999954223633 +USB,2019-02-06,51.439998626708984 +USB,2019-02-07,50.95000076293945 +USB,2019-02-08,50.58000183105469 +USB,2019-02-11,50.54999923706055 +USB,2019-02-12,51.209999084472656 +USB,2019-02-13,50.90999984741211 +USB,2019-02-14,50.459999084472656 +USB,2019-02-15,51.310001373291016 +USB,2019-02-19,51.310001373291016 +USB,2019-02-20,51.599998474121094 +USB,2019-02-21,51.04999923706055 +USB,2019-02-22,51.279998779296875 +USB,2019-02-25,51.61000061035156 +USB,2019-02-26,51.29999923706055 +USB,2019-02-27,51.540000915527344 +USB,2019-02-28,51.689998626708984 +USB,2019-03-01,51.720001220703125 +USB,2019-03-04,51.66999816894531 +USB,2019-03-05,51.540000915527344 +USB,2019-03-06,51.099998474121094 +USB,2019-03-07,50.68000030517578 +USB,2019-03-08,50.869998931884766 +USB,2019-03-11,51.459999084472656 +USB,2019-03-12,51.04999923706055 +USB,2019-03-13,51.58000183105469 +USB,2019-03-14,51.709999084472656 +USB,2019-03-15,52.06999969482422 +USB,2019-03-18,52.45000076293945 +USB,2019-03-19,51.93000030517578 +USB,2019-03-20,50.369998931884766 +USB,2019-03-21,49.65999984741211 +USB,2019-03-22,48.279998779296875 +USB,2019-03-25,48.099998474121094 +USB,2019-03-26,48.5099983215332 +USB,2019-03-27,48.130001068115234 +USB,2019-03-28,48.040000915527344 +USB,2019-03-29,48.189998626708984 +USB,2019-04-01,49.06999969482422 +USB,2019-04-02,49.13999938964844 +USB,2019-04-03,49.41999816894531 +USB,2019-04-04,49.790000915527344 +USB,2019-04-05,49.70000076293945 +USB,2019-04-08,49.880001068115234 +USB,2019-04-09,49.220001220703125 +USB,2019-04-10,49.29999923706055 +USB,2019-04-11,49.61000061035156 +USB,2019-04-12,50.220001220703125 +USB,2019-04-15,49.88999938964844 +USB,2019-04-16,50.279998779296875 +USB,2019-04-17,50.66999816894531 +USB,2019-04-18,51.209999084472656 +USB,2019-04-22,51.20000076293945 +USB,2019-04-23,51.689998626708984 +USB,2019-04-24,51.68000030517578 +USB,2019-04-25,51.84000015258789 +USB,2019-04-26,52.34000015258789 +USB,2019-04-29,53.0 +USB,2019-04-30,53.31999969482422 +USB,2019-05-01,53.11000061035156 +USB,2019-05-02,53.18000030517578 +USB,2019-05-03,53.47999954223633 +USB,2019-05-06,53.34000015258789 +USB,2019-05-07,52.560001373291016 +USB,2019-05-08,52.220001220703125 +USB,2019-05-09,52.119998931884766 +USB,2019-05-10,52.16999816894531 +USB,2019-05-13,50.810001373291016 +USB,2019-05-14,51.04999923706055 +USB,2019-05-15,50.790000915527344 +USB,2019-05-16,51.5 +USB,2019-05-17,51.560001373291016 +USB,2019-05-20,51.720001220703125 +USB,2019-05-21,51.900001525878906 +USB,2019-05-22,51.849998474121094 +USB,2019-05-23,51.16999816894531 +USB,2019-05-24,51.33000183105469 +USB,2019-05-28,50.66999816894531 +USB,2019-05-29,50.599998474121094 +USB,2019-05-30,50.400001525878906 +USB,2019-05-31,50.20000076293945 +USB,2019-06-03,50.72999954223633 +USB,2019-06-04,52.209999084472656 +USB,2019-06-05,52.5099983215332 +USB,2019-06-06,52.77000045776367 +USB,2019-06-07,52.66999816894531 +USB,2019-06-10,52.900001525878906 +USB,2019-06-11,53.18000030517578 +USB,2019-06-12,52.689998626708984 +USB,2019-06-13,52.689998626708984 +USB,2019-06-14,52.619998931884766 +USB,2019-06-17,51.5099983215332 +USB,2019-06-18,52.189998626708984 +USB,2019-06-19,52.119998931884766 +USB,2019-06-20,52.15999984741211 +USB,2019-06-21,52.2599983215332 +USB,2019-06-24,52.29999923706055 +USB,2019-06-25,52.040000915527344 +USB,2019-06-26,51.97999954223633 +USB,2019-06-27,51.97999954223633 +USB,2019-06-28,52.400001525878906 +USB,2019-07-01,53.0099983215332 +USB,2019-07-02,52.93000030517578 +USB,2019-07-03,53.25 +USB,2019-07-05,53.68000030517578 +USB,2019-07-08,53.099998474121094 +USB,2019-07-09,53.34000015258789 +USB,2019-07-10,53.18000030517578 +USB,2019-07-11,53.470001220703125 +USB,2019-07-12,53.599998474121094 +USB,2019-07-15,53.119998931884766 +USB,2019-07-16,53.040000915527344 +USB,2019-07-17,54.220001220703125 +USB,2019-07-18,55.189998626708984 +USB,2019-07-19,55.0 +USB,2019-07-22,55.33000183105469 +USB,2019-07-23,56.029998779296875 +USB,2019-07-24,56.59000015258789 +USB,2019-07-25,56.560001373291016 +USB,2019-07-26,57.380001068115234 +USB,2019-07-29,57.060001373291016 +USB,2019-07-30,57.13999938964844 +USB,2019-07-31,57.150001525878906 +USB,2019-08-01,55.689998626708984 +USB,2019-08-02,55.43000030517578 +USB,2019-08-05,53.04999923706055 +USB,2019-08-06,53.560001373291016 +USB,2019-08-07,52.61000061035156 +USB,2019-08-08,52.959999084472656 +USB,2019-08-09,52.790000915527344 +USB,2019-08-12,52.2400016784668 +USB,2019-08-13,52.83000183105469 +USB,2019-08-14,50.900001525878906 +USB,2019-08-15,51.279998779296875 +USB,2019-08-16,52.279998779296875 +USB,2019-08-19,52.66999816894531 +USB,2019-08-20,51.630001068115234 +USB,2019-08-21,51.86000061035156 +USB,2019-08-22,52.04999923706055 +USB,2019-08-23,50.95000076293945 +USB,2019-08-26,51.290000915527344 +USB,2019-08-27,51.040000915527344 +USB,2019-08-28,51.58000183105469 +USB,2019-08-29,52.38999938964844 +USB,2019-08-30,52.689998626708984 +USB,2019-09-03,52.02000045776367 +USB,2019-09-04,52.459999084472656 +USB,2019-09-05,53.27000045776367 +USB,2019-09-06,53.40999984741211 +USB,2019-09-09,54.90999984741211 +USB,2019-09-10,55.86000061035156 +USB,2019-09-11,55.95000076293945 +USB,2019-09-12,55.72999954223633 +USB,2019-09-13,56.08000183105469 +USB,2019-09-16,55.86000061035156 +USB,2019-09-17,55.900001525878906 +USB,2019-09-18,55.90999984741211 +USB,2019-09-19,55.79999923706055 +USB,2019-09-20,55.439998626708984 +USB,2019-09-23,55.68000030517578 +USB,2019-09-24,55.33000183105469 +USB,2019-09-25,55.7400016784668 +USB,2019-09-26,55.56999969482422 +USB,2019-09-27,55.43000030517578 +USB,2019-09-30,55.34000015258789 +USB,2019-10-01,53.779998779296875 +USB,2019-10-02,52.880001068115234 +USB,2019-10-03,53.04999923706055 +USB,2019-10-04,54.09000015258789 +USB,2019-10-07,53.93000030517578 +USB,2019-10-08,52.380001068115234 +USB,2019-10-09,52.61000061035156 +USB,2019-10-10,53.02000045776367 +USB,2019-10-11,53.470001220703125 +USB,2019-10-14,53.2599983215332 +USB,2019-10-15,53.7599983215332 +USB,2019-10-16,54.56999969482422 +USB,2019-10-17,54.709999084472656 +USB,2019-10-18,55.06999969482422 +USB,2019-10-21,56.189998626708984 +USB,2019-10-22,56.650001525878906 +USB,2019-10-23,56.58000183105469 +USB,2019-10-24,56.310001373291016 +USB,2019-10-25,56.7400016784668 +USB,2019-10-28,57.02000045776367 +USB,2019-10-29,57.34000015258789 +USB,2019-10-30,57.119998931884766 +USB,2019-10-31,57.02000045776367 +USB,2019-11-01,57.58000183105469 +USB,2019-11-04,58.13999938964844 +USB,2019-11-05,58.59000015258789 +USB,2019-11-06,58.7599983215332 +USB,2019-11-07,59.099998474121094 +USB,2019-11-08,58.900001525878906 +USB,2019-11-11,58.63999938964844 +USB,2019-11-12,58.47999954223633 +USB,2019-11-13,58.61000061035156 +USB,2019-11-14,58.56999969482422 +USB,2019-11-15,59.09000015258789 +USB,2019-11-18,59.560001373291016 +USB,2019-11-19,59.41999816894531 +USB,2019-11-20,59.11000061035156 +USB,2019-11-21,59.4900016784668 +USB,2019-11-22,60.04999923706055 +USB,2019-11-25,59.81999969482422 +USB,2019-11-26,59.91999816894531 +USB,2019-11-27,60.189998626708984 +USB,2019-11-29,60.029998779296875 +USB,2019-12-02,59.7599983215332 +USB,2019-12-03,58.93000030517578 +USB,2019-12-04,59.310001373291016 +USB,2019-12-05,59.599998474121094 +USB,2019-12-06,60.13999938964844 +USB,2019-12-09,60.0 +USB,2019-12-10,59.95000076293945 +USB,2019-12-11,59.25 +USB,2019-12-12,60.54999923706055 +USB,2019-12-13,60.27000045776367 +USB,2019-12-16,60.65999984741211 +USB,2019-12-17,60.68000030517578 +USB,2019-12-18,60.09000015258789 +USB,2019-12-19,60.0099983215332 +USB,2019-12-20,59.77000045776367 +USB,2019-12-23,59.58000183105469 +USB,2019-12-24,59.66999816894531 +USB,2019-12-26,60.150001525878906 +USB,2019-12-27,59.72999954223633 +USB,2019-12-30,59.16999816894531 +USB,2019-12-31,59.290000915527344 +USB,2020-01-02,59.20000076293945 +USB,2020-01-03,58.5099983215332 +USB,2020-01-06,57.709999084472656 +USB,2020-01-07,57.15999984741211 +USB,2020-01-08,57.040000915527344 +USB,2020-01-09,57.060001373291016 +USB,2020-01-10,56.66999816894531 +USB,2020-01-13,56.709999084472656 +USB,2020-01-14,56.59000015258789 +USB,2020-01-15,54.970001220703125 +USB,2020-01-16,55.189998626708984 +USB,2020-01-17,55.349998474121094 +USB,2020-01-21,54.41999816894531 +USB,2020-01-22,54.939998626708984 +USB,2020-01-23,54.880001068115234 +USB,2020-01-24,53.84000015258789 +USB,2020-01-27,53.540000915527344 +USB,2020-01-28,53.86000061035156 +USB,2020-01-29,53.599998474121094 +USB,2020-01-30,54.25 +USB,2020-01-31,53.220001220703125 +USB,2020-02-03,53.689998626708984 +USB,2020-02-04,54.220001220703125 +USB,2020-02-05,55.20000076293945 +USB,2020-02-06,54.79999923706055 +USB,2020-02-07,54.619998931884766 +USB,2020-02-10,54.63999938964844 +USB,2020-02-11,54.93000030517578 +USB,2020-02-12,54.810001373291016 +USB,2020-02-13,55.18000030517578 +USB,2020-02-14,55.11000061035156 +USB,2020-02-18,54.41999816894531 +USB,2020-02-19,54.75 +USB,2020-02-20,54.79999923706055 +USB,2020-02-21,54.54999923706055 +USB,2020-02-24,53.08000183105469 +USB,2020-02-25,50.720001220703125 +USB,2020-02-26,49.65999984741211 +USB,2020-02-27,47.52000045776367 +USB,2020-02-28,46.439998626708984 +USB,2020-03-02,48.15999984741211 +USB,2020-03-03,46.099998474121094 +USB,2020-03-04,46.65999984741211 +USB,2020-03-05,43.779998779296875 +USB,2020-03-06,42.45000076293945 +USB,2020-03-09,36.31999969482422 +USB,2020-03-10,38.63999938964844 +USB,2020-03-11,36.209999084472656 +USB,2020-03-12,31.610000610351562 +USB,2020-03-13,37.099998474121094 +USB,2020-03-16,32.56999969482422 +USB,2020-03-17,33.720001220703125 +USB,2020-03-18,33.0 +USB,2020-03-19,33.209999084472656 +USB,2020-03-20,32.56999969482422 +USB,2020-03-23,28.93000030517578 +USB,2020-03-24,31.200000762939453 +USB,2020-03-25,32.029998779296875 +USB,2020-03-26,36.18000030517578 +USB,2020-03-27,35.77000045776367 +USB,2020-03-30,35.869998931884766 +USB,2020-03-31,34.45000076293945 +USB,2020-04-01,31.93000030517578 +USB,2020-04-02,32.66999816894531 +USB,2020-04-03,31.190000534057617 +USB,2020-04-06,34.369998931884766 +USB,2020-04-07,34.45000076293945 +USB,2020-04-08,35.650001525878906 +USB,2020-04-09,38.04999923706055 +USB,2020-04-13,36.790000915527344 +USB,2020-04-14,35.79999923706055 +USB,2020-04-15,33.33000183105469 +USB,2020-04-16,31.780000686645508 +USB,2020-04-17,35.060001373291016 +USB,2020-04-20,34.25 +USB,2020-04-21,32.72999954223633 +USB,2020-04-22,33.25 +USB,2020-04-23,33.369998931884766 +USB,2020-04-24,34.0 +USB,2020-04-27,35.880001068115234 +USB,2020-04-28,36.650001525878906 +USB,2020-04-29,38.459999084472656 +USB,2020-04-30,36.5 +USB,2020-05-01,34.939998626708984 +USB,2020-05-04,34.470001220703125 +USB,2020-05-05,33.540000915527344 +USB,2020-05-06,33.209999084472656 +USB,2020-05-07,34.20000076293945 +USB,2020-05-08,34.75 +USB,2020-05-11,33.349998474121094 +USB,2020-05-12,31.649999618530273 +USB,2020-05-13,29.450000762939453 +USB,2020-05-14,31.170000076293945 +USB,2020-05-15,30.68000030517578 +USB,2020-05-18,32.959999084472656 +USB,2020-05-19,31.989999771118164 +USB,2020-05-20,33.060001373291016 +USB,2020-05-21,32.91999816894531 +USB,2020-05-22,32.93000030517578 +USB,2020-05-26,35.83000183105469 +USB,2020-05-27,37.619998931884766 +USB,2020-05-28,36.5099983215332 +USB,2020-05-29,35.560001373291016 +USB,2020-06-01,36.689998626708984 +USB,2020-06-02,36.619998931884766 +USB,2020-06-03,38.68000030517578 +USB,2020-06-04,40.06999969482422 +USB,2020-06-05,42.369998931884766 +USB,2020-06-08,43.5099983215332 +USB,2020-06-09,42.099998474121094 +USB,2020-06-10,39.31999969482422 +USB,2020-06-11,36.13999938964844 +USB,2020-06-12,37.5099983215332 +USB,2020-06-15,38.779998779296875 +USB,2020-06-16,39.34000015258789 +USB,2020-06-17,38.5099983215332 +USB,2020-06-18,38.56999969482422 +USB,2020-06-19,38.869998931884766 +USB,2020-06-22,38.220001220703125 +USB,2020-06-23,38.599998474121094 +USB,2020-06-24,36.869998931884766 +USB,2020-06-25,38.04999923706055 +USB,2020-06-26,36.060001373291016 +USB,2020-06-29,36.349998474121094 +USB,2020-06-30,36.81999969482422 +USB,2020-07-01,35.97999954223633 +USB,2020-07-02,35.88999938964844 +USB,2020-07-06,36.83000183105469 +USB,2020-07-07,35.58000183105469 +USB,2020-07-08,35.5099983215332 +USB,2020-07-09,34.220001220703125 +USB,2020-07-10,36.439998626708984 +USB,2020-07-13,36.83000183105469 +USB,2020-07-14,36.290000915527344 +USB,2020-07-15,37.63999938964844 +USB,2020-07-16,37.560001373291016 +USB,2020-07-17,36.029998779296875 +USB,2020-07-20,35.56999969482422 +USB,2020-07-21,36.599998474121094 +USB,2020-07-22,36.2599983215332 +USB,2020-07-23,36.77000045776367 +USB,2020-07-24,36.91999816894531 +USB,2020-07-27,36.15999984741211 +USB,2020-07-28,36.31999969482422 +USB,2020-07-29,37.709999084472656 +USB,2020-07-30,36.90999984741211 +USB,2020-07-31,36.84000015258789 +USB,2020-08-03,36.79999923706055 +USB,2020-08-04,36.22999954223633 +USB,2020-08-05,36.86000061035156 +USB,2020-08-06,36.790000915527344 +USB,2020-08-07,37.459999084472656 +USB,2020-08-10,37.470001220703125 +USB,2020-08-11,38.27000045776367 +USB,2020-08-12,37.810001373291016 +USB,2020-08-13,37.369998931884766 +USB,2020-08-14,37.779998779296875 +USB,2020-08-17,36.93000030517578 +USB,2020-08-18,36.33000183105469 +USB,2020-08-19,36.15999984741211 +USB,2020-08-20,35.61000061035156 +USB,2020-08-21,35.209999084472656 +USB,2020-08-24,36.75 +USB,2020-08-25,36.61000061035156 +USB,2020-08-26,36.220001220703125 +USB,2020-08-27,36.939998626708984 +USB,2020-08-28,37.20000076293945 +USB,2020-08-31,36.400001525878906 +USB,2020-09-01,36.689998626708984 +USB,2020-09-02,37.61000061035156 +USB,2020-09-03,37.459999084472656 +USB,2020-09-04,38.310001373291016 +USB,2020-09-08,36.720001220703125 +USB,2020-09-09,36.529998779296875 +USB,2020-09-10,35.779998779296875 +USB,2020-09-11,36.68000030517578 +USB,2020-09-14,37.869998931884766 +USB,2020-09-15,37.31999969482422 +USB,2020-09-16,38.15999984741211 +USB,2020-09-17,37.88999938964844 +USB,2020-09-18,37.619998931884766 +USB,2020-09-21,36.15999984741211 +USB,2020-09-22,35.59000015258789 +USB,2020-09-23,34.5 +USB,2020-09-24,34.72999954223633 +USB,2020-09-25,35.15999984741211 +USB,2020-09-28,36.099998474121094 +USB,2020-09-29,35.29999923706055 +USB,2020-09-30,35.849998474121094 +USB,2020-10-01,36.0 +USB,2020-10-02,36.77000045776367 +USB,2020-10-05,37.72999954223633 +USB,2020-10-06,37.41999816894531 +USB,2020-10-07,38.790000915527344 +USB,2020-10-08,39.5 +USB,2020-10-09,39.16999816894531 +USB,2020-10-12,39.75 +USB,2020-10-13,38.41999816894531 +USB,2020-10-14,38.25 +USB,2020-10-15,39.13999938964844 +USB,2020-10-16,39.13999938964844 +USB,2020-10-19,38.970001220703125 +USB,2020-10-20,39.209999084472656 +USB,2020-10-21,38.81999969482422 +USB,2020-10-22,40.47999954223633 +USB,2020-10-23,40.65999984741211 +USB,2020-10-26,39.959999084472656 +USB,2020-10-27,38.40999984741211 +USB,2020-10-28,37.29999923706055 +USB,2020-10-29,38.06999969482422 +USB,2020-10-30,38.95000076293945 +USB,2020-11-02,39.7400016784668 +USB,2020-11-03,40.81999969482422 +USB,2020-11-04,39.0 +USB,2020-11-05,40.459999084472656 +USB,2020-11-06,39.16999816894531 +USB,2020-11-09,44.15999984741211 +USB,2020-11-10,44.13999938964844 +USB,2020-11-11,43.75 +USB,2020-11-12,42.810001373291016 +USB,2020-11-13,43.310001373291016 +USB,2020-11-16,44.279998779296875 +USB,2020-11-17,44.029998779296875 +USB,2020-11-18,43.2599983215332 +USB,2020-11-19,43.2400016784668 +USB,2020-11-20,42.65999984741211 +USB,2020-11-23,43.09000015258789 +USB,2020-11-24,45.400001525878906 +USB,2020-11-25,44.68000030517578 +USB,2020-11-27,44.209999084472656 +USB,2020-11-30,43.209999084472656 +USB,2020-12-01,44.25 +USB,2020-12-02,44.68000030517578 +USB,2020-12-03,44.970001220703125 +USB,2020-12-04,45.369998931884766 +USB,2020-12-07,44.79999923706055 +USB,2020-12-08,44.97999954223633 +USB,2020-12-09,45.849998474121094 +USB,2020-12-10,46.119998931884766 +USB,2020-12-11,45.84000015258789 +USB,2020-12-14,44.810001373291016 +USB,2020-12-15,45.189998626708984 +USB,2020-12-16,45.349998474121094 +USB,2020-12-17,45.279998779296875 +USB,2020-12-18,44.86000061035156 +USB,2020-12-21,45.33000183105469 +USB,2020-12-22,45.59000015258789 +USB,2020-12-23,46.72999954223633 +USB,2020-12-24,46.4900016784668 +USB,2020-12-28,46.65999984741211 +USB,2020-12-29,46.130001068115234 +USB,2020-12-30,46.150001525878906 +USB,2020-12-31,46.59000015258789 +USB,2021-01-04,46.119998931884766 +USB,2021-01-05,46.27000045776367 +USB,2021-01-06,49.0099983215332 +USB,2021-01-07,49.9900016784668 +USB,2021-01-08,49.31999969482422 +USB,2021-01-11,49.34000015258789 +USB,2021-01-12,49.650001525878906 +USB,2021-01-13,49.5099983215332 +USB,2021-01-14,49.279998779296875 +USB,2021-01-15,48.400001525878906 +USB,2021-01-19,48.06999969482422 +USB,2021-01-20,45.58000183105469 +USB,2021-01-21,45.66999816894531 +USB,2021-01-22,45.86000061035156 +USB,2021-01-25,45.7599983215332 +USB,2021-01-26,45.189998626708984 +USB,2021-01-27,42.810001373291016 +USB,2021-01-28,43.77000045776367 +USB,2021-01-29,42.849998474121094 +USB,2021-02-01,42.75 +USB,2021-02-02,44.25 +USB,2021-02-03,44.72999954223633 +USB,2021-02-04,46.310001373291016 +USB,2021-02-05,46.349998474121094 +USB,2021-02-08,47.400001525878906 +USB,2021-02-09,47.61000061035156 +USB,2021-02-10,47.349998474121094 +USB,2021-02-11,47.25 +USB,2021-02-12,47.63999938964844 +USB,2021-02-16,48.650001525878906 +USB,2021-02-17,49.29999923706055 +USB,2021-02-18,49.060001373291016 +USB,2021-02-19,50.02000045776367 +USB,2021-02-22,50.939998626708984 +USB,2021-02-23,51.61000061035156 +USB,2021-02-24,52.810001373291016 +USB,2021-02-25,51.630001068115234 +USB,2021-02-26,50.0 +USB,2021-03-01,51.15999984741211 +USB,2021-03-02,50.650001525878906 +USB,2021-03-03,51.15999984741211 +USB,2021-03-04,51.02000045776367 +USB,2021-03-05,52.470001220703125 +USB,2021-03-08,54.04999923706055 +USB,2021-03-09,52.900001525878906 +USB,2021-03-10,53.779998779296875 +USB,2021-03-11,53.349998474121094 +USB,2021-03-12,54.63999938964844 +USB,2021-03-15,53.97999954223633 +USB,2021-03-16,53.84000015258789 +USB,2021-03-17,54.4900016784668 +USB,2021-03-18,56.27000045776367 +USB,2021-03-19,55.209999084472656 +USB,2021-03-22,54.2400016784668 +USB,2021-03-23,53.58000183105469 +USB,2021-03-24,53.470001220703125 +USB,2021-03-25,54.88999938964844 +USB,2021-03-26,56.209999084472656 +USB,2021-03-29,55.599998474121094 +USB,2021-03-30,55.869998931884766 +USB,2021-03-31,55.310001373291016 +USB,2021-04-01,55.83000183105469 +USB,2021-04-05,56.369998931884766 +USB,2021-04-06,56.22999954223633 +USB,2021-04-07,56.810001373291016 +USB,2021-04-08,56.779998779296875 +USB,2021-04-09,57.290000915527344 +USB,2021-04-12,57.68000030517578 +USB,2021-04-13,56.630001068115234 +USB,2021-04-14,57.58000183105469 +USB,2021-04-15,56.33000183105469 +USB,2021-04-16,57.86000061035156 +USB,2021-04-19,57.720001220703125 +USB,2021-04-20,56.220001220703125 +USB,2021-04-21,56.9900016784668 +USB,2021-04-22,56.15999984741211 +USB,2021-04-23,57.22999954223633 +USB,2021-04-26,57.790000915527344 +USB,2021-04-27,58.31999969482422 +USB,2021-04-28,58.970001220703125 +USB,2021-04-29,60.029998779296875 +USB,2021-04-30,59.349998474121094 +USB,2021-05-03,59.290000915527344 +USB,2021-05-04,60.599998474121094 +USB,2021-05-05,60.38999938964844 +USB,2021-05-06,61.439998626708984 +USB,2021-05-07,61.369998931884766 +USB,2021-05-10,61.16999816894531 +USB,2021-05-11,60.150001525878906 +USB,2021-05-12,59.560001373291016 +USB,2021-05-13,61.099998474121094 +USB,2021-05-14,61.90999984741211 +USB,2021-05-17,62.209999084472656 +USB,2021-05-18,60.849998474121094 +USB,2021-05-19,60.06999969482422 +USB,2021-05-20,59.630001068115234 +USB,2021-05-21,60.369998931884766 +USB,2021-05-24,60.41999816894531 +USB,2021-05-25,59.650001525878906 +USB,2021-05-26,59.72999954223633 +USB,2021-05-27,60.7400016784668 +USB,2021-05-28,60.779998779296875 +USB,2021-06-01,60.9900016784668 +USB,2021-06-02,60.66999816894531 +USB,2021-06-03,60.63999938964844 +USB,2021-06-04,60.77000045776367 +USB,2021-06-07,60.540000915527344 +USB,2021-06-08,60.290000915527344 +USB,2021-06-09,59.25 +USB,2021-06-10,58.61000061035156 +USB,2021-06-11,59.13999938964844 +USB,2021-06-14,58.15999984741211 +USB,2021-06-15,58.5099983215332 +USB,2021-06-16,58.439998626708984 +USB,2021-06-17,55.720001220703125 +USB,2021-06-18,54.7400016784668 +USB,2021-06-21,55.97999954223633 +USB,2021-06-22,55.939998626708984 +USB,2021-06-23,56.13999938964844 +USB,2021-06-24,56.880001068115234 +USB,2021-06-25,57.849998474121094 +USB,2021-06-28,57.540000915527344 +USB,2021-06-29,56.65999984741211 +USB,2021-06-30,56.970001220703125 +USB,2021-07-01,57.58000183105469 +USB,2021-07-02,57.56999969482422 +USB,2021-07-06,56.0099983215332 +USB,2021-07-07,55.9900016784668 +USB,2021-07-08,55.040000915527344 +USB,2021-07-09,56.970001220703125 +USB,2021-07-12,57.58000183105469 +USB,2021-07-13,56.91999816894531 +USB,2021-07-14,56.9900016784668 +USB,2021-07-15,58.81999969482422 +USB,2021-07-16,57.16999816894531 +USB,2021-07-19,54.5099983215332 +USB,2021-07-20,56.09000015258789 +USB,2021-07-21,57.20000076293945 +USB,2021-07-22,55.810001373291016 +USB,2021-07-23,55.720001220703125 +USB,2021-07-26,56.18000030517578 +USB,2021-07-27,56.150001525878906 +USB,2021-07-28,56.040000915527344 +USB,2021-07-29,56.439998626708984 +USB,2021-07-30,55.540000915527344 +USB,2021-08-02,55.130001068115234 +USB,2021-08-03,55.88999938964844 +USB,2021-08-04,55.060001373291016 +USB,2021-08-05,55.810001373291016 +USB,2021-08-06,57.0 +USB,2021-08-09,57.040000915527344 +USB,2021-08-10,57.66999816894531 +USB,2021-08-11,58.790000915527344 +USB,2021-08-12,58.849998474121094 +USB,2021-08-13,58.220001220703125 +USB,2021-08-16,57.56999969482422 +USB,2021-08-17,56.7599983215332 +USB,2021-08-18,56.04999923706055 +USB,2021-08-19,55.34000015258789 +USB,2021-08-20,55.68000030517578 +USB,2021-08-23,56.16999816894531 +USB,2021-08-24,56.810001373291016 +USB,2021-08-25,57.63999938964844 +USB,2021-08-26,57.2400016784668 +USB,2021-08-27,58.29999923706055 +USB,2021-08-30,57.08000183105469 +USB,2021-08-31,57.38999938964844 +USB,2021-09-01,56.16999816894531 +USB,2021-09-02,56.439998626708984 +USB,2021-09-03,56.150001525878906 +USB,2021-09-07,55.83000183105469 +USB,2021-09-08,55.34000015258789 +USB,2021-09-09,55.81999969482422 +USB,2021-09-10,55.45000076293945 +USB,2021-09-13,56.540000915527344 +USB,2021-09-14,55.90999984741211 +USB,2021-09-15,57.79999923706055 +USB,2021-09-16,57.099998474121094 +USB,2021-09-17,57.0099983215332 +USB,2021-09-20,55.68000030517578 +USB,2021-09-21,57.099998474121094 +USB,2021-09-22,57.91999816894531 +USB,2021-09-23,59.290000915527344 +USB,2021-09-24,59.790000915527344 +USB,2021-09-27,61.099998474121094 +USB,2021-09-28,60.41999816894531 +USB,2021-09-29,60.2599983215332 +USB,2021-09-30,59.439998626708984 +USB,2021-10-01,60.7599983215332 +USB,2021-10-04,60.529998779296875 +USB,2021-10-05,61.290000915527344 +USB,2021-10-06,61.45000076293945 +USB,2021-10-07,61.880001068115234 +USB,2021-10-08,62.33000183105469 +USB,2021-10-11,61.849998474121094 +USB,2021-10-12,61.65999984741211 +USB,2021-10-13,61.459999084472656 +USB,2021-10-14,60.08000183105469 +USB,2021-10-15,60.22999954223633 +USB,2021-10-18,60.58000183105469 +USB,2021-10-19,61.349998474121094 +USB,2021-10-20,62.58000183105469 +USB,2021-10-21,62.18000030517578 +USB,2021-10-22,62.7400016784668 +USB,2021-10-25,62.52000045776367 +USB,2021-10-26,62.439998626708984 +USB,2021-10-27,60.279998779296875 +USB,2021-10-28,60.93000030517578 +USB,2021-10-29,60.369998931884766 +USB,2021-11-01,60.779998779296875 +USB,2021-11-02,60.86000061035156 +USB,2021-11-03,61.83000183105469 +USB,2021-11-04,60.279998779296875 +USB,2021-11-05,60.689998626708984 +USB,2021-11-08,60.689998626708984 +USB,2021-11-09,60.06999969482422 +USB,2021-11-10,60.4900016784668 +USB,2021-11-11,60.779998779296875 +USB,2021-11-12,60.5 +USB,2021-11-15,60.459999084472656 +USB,2021-11-16,60.52000045776367 +USB,2021-11-17,59.31999969482422 +USB,2021-11-18,58.650001525878906 +USB,2021-11-19,57.59000015258789 +USB,2021-11-22,58.97999954223633 +USB,2021-11-23,60.06999969482422 +USB,2021-11-24,59.84000015258789 +USB,2021-11-26,57.5 +USB,2021-11-29,57.400001525878906 +USB,2021-11-30,55.34000015258789 +USB,2021-12-01,54.849998474121094 +USB,2021-12-02,56.599998474121094 +USB,2021-12-03,55.59000015258789 +USB,2021-12-06,56.880001068115234 +USB,2021-12-07,57.689998626708984 +USB,2021-12-08,57.040000915527344 +USB,2021-12-09,57.209999084472656 +USB,2021-12-10,57.77000045776367 +USB,2021-12-13,56.81999969482422 +USB,2021-12-14,57.310001373291016 +USB,2021-12-15,56.7400016784668 +USB,2021-12-16,57.43000030517578 +USB,2021-12-17,55.72999954223633 +USB,2021-12-20,54.869998931884766 +USB,2021-12-21,55.84000015258789 +USB,2021-12-22,56.06999969482422 +USB,2021-12-23,56.310001373291016 +USB,2021-12-27,56.7400016784668 +USB,2021-12-28,56.75 +USB,2021-12-29,56.599998474121094 +USB,2021-12-30,56.150001525878906 +USB,2021-12-31,56.16999816894531 +USB,2022-01-03,57.27000045776367 +USB,2022-01-04,58.77000045776367 +USB,2022-01-05,58.459999084472656 +USB,2022-01-06,60.04999923706055 +USB,2022-01-07,61.0 +USB,2022-01-10,61.36000061035156 +USB,2022-01-11,62.119998931884766 +USB,2022-01-12,62.4900016784668 +USB,2022-01-13,63.189998626708984 +USB,2022-01-14,63.25 +USB,2022-01-18,62.189998626708984 +USB,2022-01-19,57.369998931884766 +USB,2022-01-20,56.939998626708984 +USB,2022-01-21,55.099998474121094 +USB,2022-01-24,56.810001373291016 +USB,2022-01-25,57.40999984741211 +USB,2022-01-26,57.560001373291016 +USB,2022-01-27,57.439998626708984 +USB,2022-01-28,58.08000183105469 +USB,2022-01-31,58.189998626708984 +USB,2022-02-01,59.27000045776367 +USB,2022-02-02,59.77000045776367 +USB,2022-02-03,59.150001525878906 +USB,2022-02-04,59.70000076293945 +USB,2022-02-07,59.58000183105469 +USB,2022-02-08,59.58000183105469 +USB,2022-02-09,59.75 +USB,2022-02-10,59.209999084472656 +USB,2022-02-11,58.54999923706055 +USB,2022-02-14,57.869998931884766 +USB,2022-02-15,58.61000061035156 +USB,2022-02-16,58.599998474121094 +USB,2022-02-17,57.130001068115234 +USB,2022-02-18,57.099998474121094 +USB,2022-02-22,57.79999923706055 +USB,2022-02-23,56.650001525878906 +USB,2022-02-24,55.33000183105469 +USB,2022-02-25,57.34000015258789 +USB,2022-02-28,56.540000915527344 +USB,2022-03-01,53.86000061035156 +USB,2022-03-02,56.22999954223633 +USB,2022-03-03,56.310001373291016 +USB,2022-03-04,55.25 +USB,2022-03-07,53.099998474121094 +USB,2022-03-08,53.25 +USB,2022-03-09,54.5099983215332 +USB,2022-03-10,52.9900016784668 +USB,2022-03-11,52.650001525878906 +USB,2022-03-14,53.95000076293945 +USB,2022-03-15,54.400001525878906 +USB,2022-03-16,56.279998779296875 +USB,2022-03-17,56.650001525878906 +USB,2022-03-18,56.529998779296875 +USB,2022-03-21,56.15999984741211 +USB,2022-03-22,57.02000045776367 +USB,2022-03-23,55.849998474121094 +USB,2022-03-24,56.04999923706055 +USB,2022-03-25,57.119998931884766 +USB,2022-03-28,56.709999084472656 +USB,2022-03-29,56.869998931884766 +USB,2022-03-30,55.18000030517578 +USB,2022-03-31,53.150001525878906 +USB,2022-04-01,52.900001525878906 +USB,2022-04-04,52.65999984741211 +USB,2022-04-05,53.0 +USB,2022-04-06,52.970001220703125 +USB,2022-04-07,52.58000183105469 +USB,2022-04-08,52.25 +USB,2022-04-11,51.720001220703125 +USB,2022-04-12,50.81999969482422 +USB,2022-04-13,50.61000061035156 +USB,2022-04-14,52.709999084472656 +USB,2022-04-18,52.7400016784668 +USB,2022-04-19,52.880001068115234 +USB,2022-04-20,53.04999923706055 +USB,2022-04-21,52.63999938964844 +USB,2022-04-22,50.83000183105469 +USB,2022-04-25,50.84000015258789 +USB,2022-04-26,50.029998779296875 +USB,2022-04-27,49.63999938964844 +USB,2022-04-28,50.040000915527344 +USB,2022-04-29,48.560001373291016 +USB,2022-05-02,48.849998474121094 +USB,2022-05-03,49.470001220703125 +USB,2022-05-04,50.529998779296875 +USB,2022-05-05,49.2400016784668 +USB,2022-05-06,49.290000915527344 +USB,2022-05-09,49.439998626708984 +USB,2022-05-10,49.36000061035156 +USB,2022-05-11,48.459999084472656 +USB,2022-05-12,48.59000015258789 +USB,2022-05-13,48.599998474121094 +USB,2022-05-16,48.27000045776367 +USB,2022-05-17,49.650001525878906 +USB,2022-05-18,49.099998474121094 +USB,2022-05-19,49.2400016784668 +USB,2022-05-20,49.209999084472656 +USB,2022-05-23,50.75 +USB,2022-05-24,51.040000915527344 +USB,2022-05-25,51.189998626708984 +USB,2022-05-26,52.13999938964844 +USB,2022-05-27,52.5 +USB,2022-05-31,53.06999969482422 +USB,2022-06-01,51.75 +USB,2022-06-02,52.18000030517578 +USB,2022-06-03,51.939998626708984 +USB,2022-06-06,52.25 +USB,2022-06-07,52.560001373291016 +USB,2022-06-08,51.84000015258789 +USB,2022-06-09,50.33000183105469 +USB,2022-06-10,48.720001220703125 +USB,2022-06-13,47.060001373291016 +USB,2022-06-14,45.720001220703125 +USB,2022-06-15,46.36000061035156 +USB,2022-06-16,45.40999984741211 +USB,2022-06-17,45.40999984741211 +USB,2022-06-21,46.33000183105469 +USB,2022-06-22,46.5 +USB,2022-06-23,45.720001220703125 +USB,2022-06-24,47.52000045776367 +USB,2022-06-27,47.25 +USB,2022-06-28,46.88999938964844 +USB,2022-06-29,46.119998931884766 +USB,2022-06-30,46.02000045776367 +USB,2022-07-01,46.59000015258789 +USB,2022-07-05,46.459999084472656 +USB,2022-07-06,46.5 +USB,2022-07-07,46.7599983215332 +USB,2022-07-08,46.529998779296875 +USB,2022-07-11,46.349998474121094 +USB,2022-07-12,46.20000076293945 +USB,2022-07-13,45.31999969482422 +USB,2022-07-14,44.25 +USB,2022-07-15,46.56999969482422 +USB,2022-07-18,46.68000030517578 +USB,2022-07-19,47.459999084472656 +USB,2022-07-20,47.04999923706055 +USB,2022-07-21,47.61000061035156 +USB,2022-07-22,47.709999084472656 +USB,2022-07-25,48.04999923706055 +USB,2022-07-26,47.41999816894531 +USB,2022-07-27,48.209999084472656 +USB,2022-07-28,46.119998931884766 +USB,2022-07-29,47.20000076293945 +USB,2022-08-01,47.5099983215332 +USB,2022-08-02,46.93000030517578 +USB,2022-08-03,47.65999984741211 +USB,2022-08-04,47.06999969482422 +USB,2022-08-05,47.38999938964844 +USB,2022-08-08,46.95000076293945 +USB,2022-08-09,47.18000030517578 +USB,2022-08-10,47.869998931884766 +USB,2022-08-11,48.439998626708984 +USB,2022-08-12,48.77000045776367 +USB,2022-08-15,49.08000183105469 +USB,2022-08-16,49.29999923706055 +USB,2022-08-17,49.029998779296875 +USB,2022-08-18,49.0099983215332 +USB,2022-08-19,48.61000061035156 +USB,2022-08-22,47.599998474121094 +USB,2022-08-23,47.40999984741211 +USB,2022-08-24,47.189998626708984 +USB,2022-08-25,47.7599983215332 +USB,2022-08-26,46.4900016784668 +USB,2022-08-29,46.099998474121094 +USB,2022-08-30,45.90999984741211 +USB,2022-08-31,45.61000061035156 +USB,2022-09-01,45.869998931884766 +USB,2022-09-02,45.54999923706055 +USB,2022-09-06,45.31999969482422 +USB,2022-09-07,45.90999984741211 +USB,2022-09-08,47.04999923706055 +USB,2022-09-09,47.58000183105469 +USB,2022-09-12,47.560001373291016 +USB,2022-09-13,45.18000030517578 +USB,2022-09-14,45.099998474121094 +USB,2022-09-15,45.869998931884766 +USB,2022-09-16,45.869998931884766 +USB,2022-09-19,46.150001525878906 +USB,2022-09-20,44.9900016784668 +USB,2022-09-21,43.93000030517578 +USB,2022-09-22,43.029998779296875 +USB,2022-09-23,42.119998931884766 +USB,2022-09-26,41.060001373291016 +USB,2022-09-27,40.959999084472656 +USB,2022-09-28,41.41999816894531 +USB,2022-09-29,40.72999954223633 +USB,2022-09-30,40.31999969482422 +USB,2022-10-03,41.56999969482422 +USB,2022-10-04,42.630001068115234 +USB,2022-10-05,42.20000076293945 +USB,2022-10-06,41.08000183105469 +USB,2022-10-07,40.20000076293945 +USB,2022-10-10,39.83000183105469 +USB,2022-10-11,38.790000915527344 +USB,2022-10-12,39.11000061035156 +USB,2022-10-13,41.369998931884766 +USB,2022-10-14,42.7599983215332 +USB,2022-10-17,42.63999938964844 +USB,2022-10-18,42.79999923706055 +USB,2022-10-19,41.2599983215332 +USB,2022-10-20,40.0099983215332 +USB,2022-10-21,40.5099983215332 +USB,2022-10-24,41.130001068115234 +USB,2022-10-25,42.0099983215332 +USB,2022-10-26,42.38999938964844 +USB,2022-10-27,42.08000183105469 +USB,2022-10-28,42.86000061035156 +USB,2022-10-31,42.45000076293945 +USB,2022-11-01,42.880001068115234 +USB,2022-11-02,41.75 +USB,2022-11-03,41.5 +USB,2022-11-04,42.83000183105469 +USB,2022-11-07,43.529998779296875 +USB,2022-11-08,44.16999816894531 +USB,2022-11-09,43.2400016784668 +USB,2022-11-10,44.869998931884766 +USB,2022-11-11,44.91999816894531 +USB,2022-11-14,43.849998474121094 +USB,2022-11-15,43.77000045776367 +USB,2022-11-16,42.93000030517578 +USB,2022-11-17,42.77000045776367 +USB,2022-11-18,43.380001068115234 +USB,2022-11-21,43.38999938964844 +USB,2022-11-22,43.90999984741211 +USB,2022-11-23,44.11000061035156 +USB,2022-11-25,44.2599983215332 +USB,2022-11-28,43.7400016784668 +USB,2022-11-29,44.59000015258789 +USB,2022-11-30,45.38999938964844 +USB,2022-12-01,45.349998474121094 +USB,2022-12-02,45.63999938964844 +USB,2022-12-05,43.90999984741211 +USB,2022-12-06,42.939998626708984 +USB,2022-12-07,43.560001373291016 +USB,2022-12-08,43.560001373291016 +USB,2022-12-09,43.11000061035156 +USB,2022-12-12,43.459999084472656 +USB,2022-12-13,44.25 +USB,2022-12-14,43.290000915527344 +USB,2022-12-15,42.84000015258789 +USB,2022-12-16,42.150001525878906 +USB,2022-12-19,41.95000076293945 +USB,2022-12-20,41.93000030517578 +USB,2022-12-21,42.709999084472656 +USB,2022-12-22,42.849998474121094 +USB,2022-12-23,43.20000076293945 +USB,2022-12-27,43.650001525878906 +USB,2022-12-28,43.349998474121094 +USB,2022-12-29,43.56999969482422 +USB,2022-12-30,43.61000061035156 +USB,2023-01-03,44.63999938964844 +USB,2023-01-04,46.029998779296875 +USB,2023-01-05,45.66999816894531 +USB,2023-01-06,46.310001373291016 +USB,2023-01-09,46.61000061035156 +USB,2023-01-10,46.65999984741211 +USB,2023-01-11,47.11000061035156 +USB,2023-01-12,47.59000015258789 +USB,2023-01-13,47.33000183105469 +USB,2023-01-17,47.439998626708984 +USB,2023-01-18,45.810001373291016 +USB,2023-01-19,45.630001068115234 +USB,2023-01-20,46.459999084472656 +USB,2023-01-23,47.66999816894531 +USB,2023-01-24,46.66999816894531 +USB,2023-01-25,49.150001525878906 +USB,2023-01-26,48.70000076293945 +USB,2023-01-27,48.86000061035156 +USB,2023-01-30,48.79999923706055 +USB,2023-01-31,49.79999923706055 +USB,2023-02-01,49.220001220703125 +USB,2023-02-02,49.150001525878906 +USB,2023-02-03,49.29999923706055 +USB,2023-02-06,48.95000076293945 +USB,2023-02-07,49.66999816894531 +USB,2023-02-08,49.06999969482422 +USB,2023-02-09,48.77000045776367 +USB,2023-02-10,48.70000076293945 +USB,2023-02-13,49.09000015258789 +USB,2023-02-14,49.130001068115234 +USB,2023-02-15,49.08000183105469 +USB,2023-02-16,48.54999923706055 +USB,2023-02-17,48.599998474121094 +USB,2023-02-21,47.689998626708984 +USB,2023-02-22,47.540000915527344 +USB,2023-02-23,47.720001220703125 +USB,2023-02-24,47.63999938964844 +USB,2023-02-27,47.58000183105469 +USB,2023-02-28,47.72999954223633 +USB,2023-03-01,47.310001373291016 +USB,2023-03-02,46.310001373291016 +USB,2023-03-03,47.11000061035156 +USB,2023-03-06,47.119998931884766 +USB,2023-03-07,45.599998474121094 +USB,2023-03-08,45.4900016784668 +USB,2023-03-09,42.29999923706055 +USB,2023-03-10,40.619998931884766 +USB,2023-03-13,36.540000915527344 +USB,2023-03-14,37.5099983215332 +USB,2023-03-15,35.439998626708984 +USB,2023-03-16,36.36000061035156 +USB,2023-03-17,32.95000076293945 +USB,2023-03-20,34.45000076293945 +USB,2023-03-21,37.52000045776367 +USB,2023-03-22,34.790000915527344 +USB,2023-03-23,35.060001373291016 +USB,2023-03-24,34.900001525878906 +USB,2023-03-27,34.869998931884766 +USB,2023-03-28,35.560001373291016 +USB,2023-03-29,36.220001220703125 +USB,2023-03-30,35.45000076293945 +USB,2023-03-31,36.04999923706055 +USB,2023-04-03,35.63999938964844 +USB,2023-04-04,35.060001373291016 +USB,2023-04-05,35.11000061035156 +USB,2023-04-06,35.75 +USB,2023-04-10,35.61000061035156 +USB,2023-04-11,35.529998779296875 +USB,2023-04-12,35.400001525878906 +USB,2023-04-13,35.380001068115234 +USB,2023-04-14,34.970001220703125 +USB,2023-04-17,35.59000015258789 +USB,2023-04-18,35.189998626708984 +USB,2023-04-19,36.0099983215332 +USB,2023-04-20,34.7599983215332 +USB,2023-04-21,33.52000045776367 +USB,2023-04-24,32.790000915527344 +USB,2023-04-25,31.770000457763672 +USB,2023-04-26,31.520000457763672 +USB,2023-04-27,32.56999969482422 +USB,2023-04-28,34.279998779296875 +USB,2023-05-01,32.939998626708984 +USB,2023-05-02,30.6299991607666 +USB,2023-05-03,29.799999237060547 +USB,2023-05-04,28.979999542236328 +USB,2023-05-05,30.739999771118164 diff --git a/scraper/Companies_Data/USB_Data/USBmeta_data.csv b/scraper/Companies_Data/USB_Data/USBmeta_data.csv new file mode 100644 index 0000000..65166c5 --- /dev/null +++ b/scraper/Companies_Data/USB_Data/USBmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,U.S. Bancorp,Banks,Andrew Cecere,USB.png diff --git a/scraper/Companies_Data/VZ_Data/VZ_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/VZ_Data/VZ_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..965dced --- /dev/null +++ b/scraper/Companies_Data/VZ_Data/VZ_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,37473000000.0,10777000000.0,2594000000.0,291727000000.0,133143000000.0 +1,2020-12-31,54594000000.0,5889000000.0,22171000000.0,316481000000.0,150547000000.0 +2,2021-12-31,36728000000.0,7443000000.0,2921000000.0,366596000000.0,177930000000.0 +3,2022-12-31,37857000000.0,9963000000.0,2605000000.0,379680000000.0,176331000000.0 +4,2022-03-31,35580000000.0,13421000000.0,1661000000.0,365716000000.0,180161000000.0 +5,2022-06-30,37499000000.0,12873000000.0,1857000000.0,370147000000.0,175566000000.0 +6,2022-09-30,39746000000.0,14995000000.0,2082000000.0,375090000000.0,174043000000.0 +7,2022-12-31,37857000000.0,9963000000.0,2605000000.0,379680000000.0,176331000000.0 +8,2023-03-31,35722000000.0,12081000000.0,2234000000.0,377716000000.0,178333000000.0 diff --git a/scraper/Companies_Data/VZ_Data/VZ_current_ratios.csv b/scraper/Companies_Data/VZ_Data/VZ_current_ratios.csv new file mode 100644 index 0000000..79f0c96 --- /dev/null +++ b/scraper/Companies_Data/VZ_Data/VZ_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +VZ,2022-03-31,9.575188,3.3086,1.582189,2.615599 +VZ,2022-06-30,9.873541,4.6816,1.573892,2.544537 +VZ,2022-09-30,7.624498,4.5172,1.18143,1.853923 +VZ,2022-12-31,8.565217,5.8806,1.218443,1.891829 +VZ,2023-03-31,7.685771,6.8384,1.194823,1.792087 +VZ,2023-04-25,7.256809,6.5588,1.151991,1.686638 +VZ,2023-04-26,,,, diff --git a/scraper/Companies_Data/VZ_Data/VZ_price_history.csv b/scraper/Companies_Data/VZ_Data/VZ_price_history.csv new file mode 100644 index 0000000..5c7fd90 --- /dev/null +++ b/scraper/Companies_Data/VZ_Data/VZ_price_history.csv @@ -0,0 +1,9946 @@ +symbol,date,Closing Price +VZ,1983-11-21,7.8971781730651855 +VZ,1983-11-22,7.869073867797852 +VZ,1983-11-23,7.826918125152588 +VZ,1983-11-25,7.742607116699219 +VZ,1983-11-28,7.531827926635742 +VZ,1983-11-29,7.447516918182373 +VZ,1983-11-30,7.447516918182373 +VZ,1983-12-01,7.447516918182373 +VZ,1983-12-02,7.433465003967285 +VZ,1983-12-05,7.3491530418396 +VZ,1983-12-06,7.377256870269775 +VZ,1983-12-07,7.447516918182373 +VZ,1983-12-08,7.4615678787231445 +VZ,1983-12-09,7.475619792938232 +VZ,1983-12-12,7.4896721839904785 +VZ,1983-12-13,7.60208797454834 +VZ,1983-12-14,7.630191802978516 +VZ,1983-12-15,7.573984146118164 +VZ,1983-12-16,7.616139888763428 +VZ,1983-12-19,7.588036060333252 +VZ,1983-12-20,7.54587984085083 +VZ,1983-12-21,7.503724098205566 +VZ,1983-12-22,7.405361175537109 +VZ,1983-12-23,7.3632049560546875 +VZ,1983-12-27,7.321049213409424 +VZ,1983-12-28,7.377256870269775 +VZ,1983-12-29,7.3632049560546875 +VZ,1983-12-30,7.335101127624512 +VZ,1984-01-03,7.54587984085083 +VZ,1984-01-04,7.7707109451293945 +VZ,1984-01-05,7.840970039367676 +VZ,1984-01-06,7.981489181518555 +VZ,1984-01-09,7.8831257820129395 +VZ,1984-01-10,7.911230087280273 +VZ,1984-01-11,7.925282001495361 +VZ,1984-01-12,7.981489181518555 +VZ,1984-01-13,8.037696838378906 +VZ,1984-01-16,8.107956886291504 +VZ,1984-01-17,8.178215980529785 +VZ,1984-01-18,8.206319808959961 +VZ,1984-01-19,8.206319808959961 +VZ,1984-01-20,8.262528419494629 +VZ,1984-01-23,8.220372200012207 +VZ,1984-01-24,8.206319808959961 +VZ,1984-01-25,8.220372200012207 +VZ,1984-01-26,8.178215980529785 +VZ,1984-01-27,8.290632247924805 +VZ,1984-01-30,8.262528419494629 +VZ,1984-01-31,8.304683685302734 +VZ,1984-02-01,8.332786560058594 +VZ,1984-02-02,8.403046607971191 +VZ,1984-02-03,8.276579856872559 +VZ,1984-02-06,8.234423637390137 +VZ,1984-02-07,8.220372200012207 +VZ,1984-02-08,7.925282001495361 +VZ,1984-02-09,7.939333915710449 +VZ,1984-02-10,7.8971781730651855 +VZ,1984-02-13,7.8831257820129395 +VZ,1984-02-14,7.981489181518555 +VZ,1984-02-15,8.037696838378906 +VZ,1984-02-16,8.15011215209961 +VZ,1984-02-17,8.15011215209961 +VZ,1984-02-21,8.065800666809082 +VZ,1984-02-22,7.967438220977783 +VZ,1984-02-23,7.8831257820129395 +VZ,1984-02-24,7.995541095733643 +VZ,1984-02-27,7.967438220977783 +VZ,1984-02-28,7.826918125152588 +VZ,1984-02-29,7.953385829925537 +VZ,1984-03-01,8.079853057861328 +VZ,1984-03-02,8.192268371582031 +VZ,1984-03-05,8.037696838378906 +VZ,1984-03-06,8.051749229431152 +VZ,1984-03-07,8.023645401000977 +VZ,1984-03-08,8.00959300994873 +VZ,1984-03-09,7.939333915710449 +VZ,1984-03-12,7.939333915710449 +VZ,1984-03-13,7.953385829925537 +VZ,1984-03-14,7.967438220977783 +VZ,1984-03-15,7.953385829925537 +VZ,1984-03-16,8.051749229431152 +VZ,1984-03-19,7.967438220977783 +VZ,1984-03-20,8.023645401000977 +VZ,1984-03-21,7.995541095733643 +VZ,1984-03-22,7.981489181518555 +VZ,1984-03-23,8.023645401000977 +VZ,1984-03-26,7.8831257820129395 +VZ,1984-03-27,7.8831257820129395 +VZ,1984-03-28,7.8971781730651855 +VZ,1984-03-29,7.925282001495361 +VZ,1984-03-30,7.911230087280273 +VZ,1984-04-02,7.8128662109375 +VZ,1984-04-03,7.8128662109375 +VZ,1984-04-04,7.728555202484131 +VZ,1984-04-05,7.630191802978516 +VZ,1984-04-06,7.672347068786621 +VZ,1984-04-09,7.559932231903076 +VZ,1984-04-10,7.559932231903076 +VZ,1984-04-11,7.4896721839904785 +VZ,1984-04-12,7.4896721839904785 +VZ,1984-04-13,7.4615678787231445 +VZ,1984-04-16,7.447516918182373 +VZ,1984-04-17,7.54587984085083 +VZ,1984-04-18,7.517776012420654 +VZ,1984-04-19,7.503724098205566 +VZ,1984-04-23,7.531827926635742 +VZ,1984-04-24,7.644242763519287 +VZ,1984-04-25,7.742607116699219 +VZ,1984-04-26,7.869073867797852 +VZ,1984-04-27,7.784762859344482 +VZ,1984-04-30,7.742607116699219 +VZ,1984-05-01,7.855021953582764 +VZ,1984-05-02,7.939333915710449 +VZ,1984-05-03,7.967438220977783 +VZ,1984-05-04,7.8831257820129395 +VZ,1984-05-07,7.840970039367676 +VZ,1984-05-08,7.925282001495361 +VZ,1984-05-09,7.981489181518555 +VZ,1984-05-10,7.995541095733643 +VZ,1984-05-11,7.953385829925537 +VZ,1984-05-14,7.8971781730651855 +VZ,1984-05-15,7.8831257820129395 +VZ,1984-05-16,7.840970039367676 +VZ,1984-05-17,7.756659030914307 +VZ,1984-05-18,7.728555202484131 +VZ,1984-05-21,7.728555202484131 +VZ,1984-05-22,7.700450897216797 +VZ,1984-05-23,7.714502811431885 +VZ,1984-05-24,7.840970039367676 +VZ,1984-05-25,7.714502811431885 +VZ,1984-05-29,7.616139888763428 +VZ,1984-05-30,7.630191802978516 +VZ,1984-05-31,7.672347068786621 +VZ,1984-06-01,7.8128662109375 +VZ,1984-06-04,7.79881477355957 +VZ,1984-06-05,7.742607116699219 +VZ,1984-06-06,7.855021953582764 +VZ,1984-06-07,7.826918125152588 +VZ,1984-06-08,7.939333915710449 +VZ,1984-06-11,7.869073867797852 +VZ,1984-06-12,7.869073867797852 +VZ,1984-06-13,7.8971781730651855 +VZ,1984-06-14,7.840970039367676 +VZ,1984-06-15,7.869073867797852 +VZ,1984-06-18,7.953385829925537 +VZ,1984-06-19,7.925282001495361 +VZ,1984-06-20,7.911230087280273 +VZ,1984-06-21,7.869073867797852 +VZ,1984-06-22,7.869073867797852 +VZ,1984-06-25,7.742607116699219 +VZ,1984-06-26,7.742607116699219 +VZ,1984-06-27,7.616139888763428 +VZ,1984-06-28,7.644242763519287 +VZ,1984-06-29,7.630191802978516 +VZ,1984-07-02,7.672347068786621 +VZ,1984-07-03,7.7707109451293945 +VZ,1984-07-05,7.728555202484131 +VZ,1984-07-06,7.8128662109375 +VZ,1984-07-09,7.939333915710449 +VZ,1984-07-10,8.051749229431152 +VZ,1984-07-11,7.995541095733643 +VZ,1984-07-12,8.093905448913574 +VZ,1984-07-13,8.093905448913574 +VZ,1984-07-16,8.051749229431152 +VZ,1984-07-17,8.12200927734375 +VZ,1984-07-18,8.00959300994873 +VZ,1984-07-19,8.00959300994873 +VZ,1984-07-20,8.023645401000977 +VZ,1984-07-23,8.178215980529785 +VZ,1984-07-24,8.15011215209961 +VZ,1984-07-25,8.15011215209961 +VZ,1984-07-26,8.262528419494629 +VZ,1984-07-27,8.206319808959961 +VZ,1984-07-30,8.164163589477539 +VZ,1984-07-31,8.178215980529785 +VZ,1984-08-01,8.178215980529785 +VZ,1984-08-02,8.45925521850586 +VZ,1984-08-03,8.431151390075684 +VZ,1984-08-06,8.290632247924805 +VZ,1984-08-07,8.220372200012207 +VZ,1984-08-08,8.164163589477539 +VZ,1984-08-09,8.248476028442383 +VZ,1984-08-10,8.178215980529785 +VZ,1984-08-13,8.276579856872559 +VZ,1984-08-14,8.234423637390137 +VZ,1984-08-15,8.178215980529785 +VZ,1984-08-16,8.248476028442383 +VZ,1984-08-17,8.262528419494629 +VZ,1984-08-20,8.304683685302734 +VZ,1984-08-21,8.417098999023438 +VZ,1984-08-22,8.34683895111084 +VZ,1984-08-23,8.388995170593262 +VZ,1984-08-24,8.417098999023438 +VZ,1984-08-27,8.374942779541016 +VZ,1984-08-28,8.417098999023438 +VZ,1984-08-29,8.403046607971191 +VZ,1984-08-30,8.445202827453613 +VZ,1984-08-31,8.45925521850586 +VZ,1984-09-04,8.445202827453613 +VZ,1984-09-05,8.388995170593262 +VZ,1984-09-06,8.403046607971191 +VZ,1984-09-07,8.445202827453613 +VZ,1984-09-10,8.431151390075684 +VZ,1984-09-11,8.445202827453613 +VZ,1984-09-12,8.487359046936035 +VZ,1984-09-13,8.585721969604492 +VZ,1984-09-14,8.571669578552246 +VZ,1984-09-17,8.571669578552246 +VZ,1984-09-18,8.557618141174316 +VZ,1984-09-19,8.585721969604492 +VZ,1984-09-20,8.698137283325195 +VZ,1984-09-21,8.712188720703125 +VZ,1984-09-24,8.515461921691895 +VZ,1984-09-25,8.515461921691895 +VZ,1984-09-26,8.54356575012207 +VZ,1984-09-27,8.67003345489502 +VZ,1984-09-28,8.627878189086914 +VZ,1984-10-01,8.571669578552246 +VZ,1984-10-02,8.54356575012207 +VZ,1984-10-03,8.515461921691895 +VZ,1984-10-04,8.501409530639648 +VZ,1984-10-05,8.487359046936035 +VZ,1984-10-08,8.45925521850586 +VZ,1984-10-09,8.445202827453613 +VZ,1984-10-10,8.515461921691895 +VZ,1984-10-11,8.54356575012207 +VZ,1984-10-12,8.54356575012207 +VZ,1984-10-15,8.627878189086914 +VZ,1984-10-16,8.698137283325195 +VZ,1984-10-17,8.68408489227295 +VZ,1984-10-18,8.852707862854004 +VZ,1984-10-19,8.894864082336426 +VZ,1984-10-22,8.852707862854004 +VZ,1984-10-23,8.67003345489502 +VZ,1984-10-24,8.627878189086914 +VZ,1984-10-25,8.67003345489502 +VZ,1984-10-26,8.68408489227295 +VZ,1984-10-29,8.68408489227295 +VZ,1984-10-30,8.726241111755371 +VZ,1984-10-31,8.7402925491333 +VZ,1984-11-01,8.7402925491333 +VZ,1984-11-02,8.7402925491333 +VZ,1984-11-05,8.782448768615723 +VZ,1984-11-06,8.824604988098145 +VZ,1984-11-07,8.796501159667969 +VZ,1984-11-08,8.7402925491333 +VZ,1984-11-09,8.698137283325195 +VZ,1984-11-12,8.67003345489502 +VZ,1984-11-13,8.65598201751709 +VZ,1984-11-14,8.613825798034668 +VZ,1984-11-15,8.67003345489502 +VZ,1984-11-16,8.68408489227295 +VZ,1984-11-19,8.68408489227295 +VZ,1984-11-20,8.698137283325195 +VZ,1984-11-21,8.824604988098145 +VZ,1984-11-23,8.965124130249023 +VZ,1984-11-26,8.838656425476074 +VZ,1984-11-27,8.922967910766602 +VZ,1984-11-28,8.852707862854004 +VZ,1984-11-29,8.824604988098145 +VZ,1984-11-30,8.838656425476074 +VZ,1984-12-03,8.824604988098145 +VZ,1984-12-04,8.852707862854004 +VZ,1984-12-05,8.810552597045898 +VZ,1984-12-06,8.810552597045898 +VZ,1984-12-07,8.852707862854004 +VZ,1984-12-10,8.852707862854004 +VZ,1984-12-11,8.852707862854004 +VZ,1984-12-12,8.838656425476074 +VZ,1984-12-13,8.838656425476074 +VZ,1984-12-14,8.908916473388672 +VZ,1984-12-17,8.979175567626953 +VZ,1984-12-18,9.330473899841309 +VZ,1984-12-19,9.189953804016113 +VZ,1984-12-20,9.105643272399902 +VZ,1984-12-21,8.796501159667969 +VZ,1984-12-24,8.922967910766602 +VZ,1984-12-26,8.88081169128418 +VZ,1984-12-27,8.86676025390625 +VZ,1984-12-28,8.894864082336426 +VZ,1984-12-31,9.035383224487305 +VZ,1985-01-02,8.965124130249023 +VZ,1985-01-03,8.922967910766602 +VZ,1985-01-04,8.922967910766602 +VZ,1985-01-07,8.908916473388672 +VZ,1985-01-08,8.852707862854004 +VZ,1985-01-09,8.937020301818848 +VZ,1985-01-10,8.965124130249023 +VZ,1985-01-11,8.88081169128418 +VZ,1985-01-14,8.965124130249023 +VZ,1985-01-15,8.922967910766602 +VZ,1985-01-16,8.852707862854004 +VZ,1985-01-17,8.810552597045898 +VZ,1985-01-18,8.838656425476074 +VZ,1985-01-21,8.852707862854004 +VZ,1985-01-22,8.796501159667969 +VZ,1985-01-23,8.810552597045898 +VZ,1985-01-24,8.768397331237793 +VZ,1985-01-25,8.937020301818848 +VZ,1985-01-28,9.105643272399902 +VZ,1985-01-29,9.1759033203125 +VZ,1985-01-30,9.260213851928711 +VZ,1985-01-31,9.246162414550781 +VZ,1985-02-01,9.232110023498535 +VZ,1985-02-04,9.20400619506836 +VZ,1985-02-05,9.133747100830078 +VZ,1985-02-06,9.189953804016113 +VZ,1985-02-07,9.20400619506836 +VZ,1985-02-08,9.232110023498535 +VZ,1985-02-11,9.260213851928711 +VZ,1985-02-12,9.302370071411133 +VZ,1985-02-13,9.456940650939941 +VZ,1985-02-14,9.414785385131836 +VZ,1985-02-15,9.456940650939941 +VZ,1985-02-19,9.499096870422363 +VZ,1985-02-20,9.485045433044434 +VZ,1985-02-21,9.386680603027344 +VZ,1985-02-22,9.414785385131836 +VZ,1985-02-25,9.386680603027344 +VZ,1985-02-26,9.414785385131836 +VZ,1985-02-27,9.40073299407959 +VZ,1985-02-28,9.344526290893555 +VZ,1985-03-01,9.344526290893555 +VZ,1985-03-04,9.344526290893555 +VZ,1985-03-05,9.288317680358887 +VZ,1985-03-06,9.232110023498535 +VZ,1985-03-07,9.260213851928711 +VZ,1985-03-08,9.246162414550781 +VZ,1985-03-11,9.274266242980957 +VZ,1985-03-12,9.302370071411133 +VZ,1985-03-13,9.316422462463379 +VZ,1985-03-14,9.386680603027344 +VZ,1985-03-15,9.344526290893555 +VZ,1985-03-18,9.372629165649414 +VZ,1985-03-19,9.541252136230469 +VZ,1985-03-20,9.485045433044434 +VZ,1985-03-21,9.485045433044434 +VZ,1985-03-22,9.541252136230469 +VZ,1985-03-25,9.358576774597168 +VZ,1985-03-26,9.288317680358887 +VZ,1985-03-27,9.302370071411133 +VZ,1985-03-28,9.358576774597168 +VZ,1985-03-29,9.344526290893555 +VZ,1985-04-01,9.40073299407959 +VZ,1985-04-02,9.470993041992188 +VZ,1985-04-03,9.344526290893555 +VZ,1985-04-04,9.358576774597168 +VZ,1985-04-08,9.302370071411133 +VZ,1985-04-09,9.288317680358887 +VZ,1985-04-10,9.372629165649414 +VZ,1985-04-11,9.485045433044434 +VZ,1985-04-12,9.541252136230469 +VZ,1985-04-15,9.527199745178223 +VZ,1985-04-16,9.569355964660645 +VZ,1985-04-17,9.555303573608398 +VZ,1985-04-18,9.499096870422363 +VZ,1985-04-19,9.59745979309082 +VZ,1985-04-22,9.653668403625488 +VZ,1985-04-23,9.681772232055664 +VZ,1985-04-24,9.7379789352417 +VZ,1985-04-25,9.808238983154297 +VZ,1985-04-26,9.822291374206543 +VZ,1985-04-29,9.836342811584473 +VZ,1985-04-30,9.79418659210205 +VZ,1985-05-01,9.780135154724121 +VZ,1985-05-02,9.7379789352417 +VZ,1985-05-03,9.79418659210205 +VZ,1985-05-06,9.709875106811523 +VZ,1985-05-07,9.625563621520996 +VZ,1985-05-08,9.653668403625488 +VZ,1985-05-09,9.639616012573242 +VZ,1985-05-10,9.695822715759277 +VZ,1985-05-13,9.752031326293945 +VZ,1985-05-14,9.79418659210205 +VZ,1985-05-15,9.808238983154297 +VZ,1985-05-16,9.878498077392578 +VZ,1985-05-17,10.173588752746582 +VZ,1985-05-20,10.061173439025879 +VZ,1985-05-21,10.004965782165527 +VZ,1985-05-22,9.892550468444824 +VZ,1985-05-23,9.836342811584473 +VZ,1985-05-24,9.948758125305176 +VZ,1985-05-28,9.948758125305176 +VZ,1985-05-29,9.906601905822754 +VZ,1985-05-30,10.004965782165527 +VZ,1985-05-31,10.103328704833984 +VZ,1985-06-03,10.173588752746582 +VZ,1985-06-04,10.25790023803711 +VZ,1985-06-05,10.300056457519531 +VZ,1985-06-06,10.356264114379883 +VZ,1985-06-07,10.426523208618164 +VZ,1985-06-10,10.314107894897461 +VZ,1985-06-11,10.271951675415039 +VZ,1985-06-12,10.25790023803711 +VZ,1985-06-13,10.243847846984863 +VZ,1985-06-14,10.314107894897461 +VZ,1985-06-17,10.286004066467285 +VZ,1985-06-18,10.314107894897461 +VZ,1985-06-19,10.25790023803711 +VZ,1985-06-20,10.271951675415039 +VZ,1985-06-21,10.412470817565918 +VZ,1985-06-24,10.215744018554688 +VZ,1985-06-25,10.243847846984863 +VZ,1985-06-26,10.243847846984863 +VZ,1985-06-27,10.398419380187988 +VZ,1985-06-28,10.412470817565918 +VZ,1985-07-01,10.426523208618164 +VZ,1985-07-02,10.468679428100586 +VZ,1985-07-03,10.482730865478516 +VZ,1985-07-05,10.524887084960938 +VZ,1985-07-08,10.538939476013184 +VZ,1985-07-09,10.567042350769043 +VZ,1985-07-10,10.65135383605957 +VZ,1985-07-11,10.679457664489746 +VZ,1985-07-12,10.65135383605957 +VZ,1985-07-15,10.707562446594238 +VZ,1985-07-16,10.805925369262695 +VZ,1985-07-17,10.777820587158203 +VZ,1985-07-18,10.679457664489746 +VZ,1985-07-19,10.552989959716797 +VZ,1985-07-22,10.45462703704834 +VZ,1985-07-23,10.047121047973633 +VZ,1985-07-24,9.990914344787598 +VZ,1985-07-25,9.948758125305176 +VZ,1985-07-26,9.948758125305176 +VZ,1985-07-29,9.836342811584473 +VZ,1985-07-30,9.920654296875 +VZ,1985-07-31,9.948758125305176 +VZ,1985-08-01,10.075224876403809 +VZ,1985-08-02,9.976861953735352 +VZ,1985-08-05,9.93470573425293 +VZ,1985-08-06,9.780135154724121 +VZ,1985-08-07,9.836342811584473 +VZ,1985-08-08,9.962809562683105 +VZ,1985-08-09,9.93470573425293 +VZ,1985-08-12,9.948758125305176 +VZ,1985-08-13,9.990914344787598 +VZ,1985-08-14,10.004965782165527 +VZ,1985-08-15,10.004965782165527 +VZ,1985-08-16,9.976861953735352 +VZ,1985-08-19,10.004965782165527 +VZ,1985-08-20,10.173588752746582 +VZ,1985-08-21,10.159537315368652 +VZ,1985-08-22,10.145484924316406 +VZ,1985-08-23,10.13143253326416 +VZ,1985-08-26,10.145484924316406 +VZ,1985-08-27,10.229796409606934 +VZ,1985-08-28,10.201692581176758 +VZ,1985-08-29,10.187641143798828 +VZ,1985-08-30,10.243847846984863 +VZ,1985-09-03,10.243847846984863 +VZ,1985-09-04,10.314107894897461 +VZ,1985-09-05,10.384366989135742 +VZ,1985-09-06,10.426523208618164 +VZ,1985-09-09,10.314107894897461 +VZ,1985-09-10,10.145484924316406 +VZ,1985-09-11,10.004965782165527 +VZ,1985-09-12,9.962809562683105 +VZ,1985-09-13,9.878498077392578 +VZ,1985-09-16,9.892550468444824 +VZ,1985-09-17,9.948758125305176 +VZ,1985-09-18,10.004965782165527 +VZ,1985-09-19,10.061173439025879 +VZ,1985-09-20,10.061173439025879 +VZ,1985-09-23,10.145484924316406 +VZ,1985-09-24,9.948758125305176 +VZ,1985-09-25,9.864445686340332 +VZ,1985-09-26,9.752031326293945 +VZ,1985-09-30,9.667719841003418 +VZ,1985-10-01,9.7379789352417 +VZ,1985-10-02,9.695822715759277 +VZ,1985-10-03,9.667719841003418 +VZ,1985-10-04,9.653668403625488 +VZ,1985-10-07,9.681772232055664 +VZ,1985-10-08,9.723926544189453 +VZ,1985-10-09,9.7379789352417 +VZ,1985-10-10,9.667719841003418 +VZ,1985-10-11,9.780135154724121 +VZ,1985-10-14,9.878498077392578 +VZ,1985-10-15,9.892550468444824 +VZ,1985-10-16,9.948758125305176 +VZ,1985-10-17,9.948758125305176 +VZ,1985-10-18,10.033069610595703 +VZ,1985-10-21,10.019018173217773 +VZ,1985-10-22,10.075224876403809 +VZ,1985-10-23,10.103328704833984 +VZ,1985-10-24,10.159537315368652 +VZ,1985-10-25,10.145484924316406 +VZ,1985-10-28,10.271951675415039 +VZ,1985-10-29,10.342211723327637 +VZ,1985-10-30,10.314107894897461 +VZ,1985-10-31,10.215744018554688 +VZ,1985-11-01,10.426523208618164 +VZ,1985-11-04,10.468679428100586 +VZ,1985-11-05,10.45462703704834 +VZ,1985-11-06,10.45462703704834 +VZ,1985-11-07,10.510834693908691 +VZ,1985-11-08,10.707562446594238 +VZ,1985-11-11,10.98859977722168 +VZ,1985-11-12,11.016703605651855 +VZ,1985-11-13,10.946443557739258 +VZ,1985-11-14,10.97454833984375 +VZ,1985-11-15,10.960495948791504 +VZ,1985-11-18,10.960495948791504 +VZ,1985-11-19,10.960495948791504 +VZ,1985-11-20,10.946443557739258 +VZ,1985-11-21,11.072911262512207 +VZ,1985-11-22,11.044808387756348 +VZ,1985-11-25,11.058859825134277 +VZ,1985-11-26,11.115066528320312 +VZ,1985-11-27,11.101015090942383 +VZ,1985-11-29,11.18532657623291 +VZ,1985-12-02,11.157222747802734 +VZ,1985-12-03,11.143171310424805 +VZ,1985-12-04,11.255585670471191 +VZ,1985-12-05,11.227482795715332 +VZ,1985-12-06,11.325845718383789 +VZ,1985-12-09,11.5928316116333 +VZ,1985-12-10,11.663091659545898 +VZ,1985-12-11,11.90197467803955 +VZ,1985-12-12,11.775506973266602 +VZ,1985-12-13,11.578780174255371 +VZ,1985-12-16,11.578780174255371 +VZ,1985-12-17,11.747404098510742 +VZ,1985-12-18,11.803610801696777 +VZ,1985-12-19,11.69119644165039 +VZ,1985-12-20,11.803610801696777 +VZ,1985-12-23,11.747404098510742 +VZ,1985-12-24,11.578780174255371 +VZ,1985-12-26,11.494468688964844 +VZ,1985-12-27,11.578780174255371 +VZ,1985-12-30,11.69119644165039 +VZ,1985-12-31,11.972233772277832 +VZ,1986-01-02,11.887923240661621 +VZ,1986-01-03,11.887923240661621 +VZ,1986-01-06,11.719300270080566 +VZ,1986-01-07,11.859819412231445 +VZ,1986-01-08,11.578780174255371 +VZ,1986-01-09,11.339898109436035 +VZ,1986-01-10,11.269638061523438 +VZ,1986-01-13,11.325845718383789 +VZ,1986-01-14,11.410157203674316 +VZ,1986-01-15,11.410157203674316 +VZ,1986-01-16,11.69119644165039 +VZ,1986-01-17,11.69119644165039 +VZ,1986-01-20,11.649040222167969 +VZ,1986-01-21,11.620936393737793 +VZ,1986-01-22,11.522573471069336 +VZ,1986-01-23,11.522573471069336 +VZ,1986-01-24,11.536624908447266 +VZ,1986-01-27,11.69119644165039 +VZ,1986-01-28,11.944129943847656 +VZ,1986-01-29,11.972233772277832 +VZ,1986-01-30,12.084650039672852 +VZ,1986-01-31,12.36568832397461 +VZ,1986-02-03,12.548362731933594 +VZ,1986-02-04,12.44999885559082 +VZ,1986-02-05,12.44999885559082 +VZ,1986-02-06,12.295428276062012 +VZ,1986-02-07,12.22516918182373 +VZ,1986-02-10,12.337583541870117 +VZ,1986-02-11,12.309479713439941 +VZ,1986-02-12,12.309479713439941 +VZ,1986-02-13,12.393792152404785 +VZ,1986-02-14,12.815348625183105 +VZ,1986-02-18,12.815348625183105 +VZ,1986-02-19,12.506207466125488 +VZ,1986-02-20,12.590518951416016 +VZ,1986-02-21,12.801297187805176 +VZ,1986-02-24,12.745089530944824 +VZ,1986-02-25,12.702934265136719 +VZ,1986-02-26,12.702934265136719 +VZ,1986-02-27,12.843453407287598 +VZ,1986-02-28,12.89966106414795 +VZ,1986-03-03,12.955867767333984 +VZ,1986-03-04,12.927764892578125 +VZ,1986-03-05,13.012076377868652 +VZ,1986-03-06,13.08233642578125 +VZ,1986-03-07,13.180699348449707 +VZ,1986-03-10,13.30716609954834 +VZ,1986-03-11,13.574152946472168 +VZ,1986-03-12,13.742775917053223 +VZ,1986-03-13,13.798983573913574 +VZ,1986-03-14,14.220541000366211 +VZ,1986-03-17,14.02381420135498 +VZ,1986-03-18,14.220541000366211 +VZ,1986-03-19,14.065970420837402 +VZ,1986-03-20,13.995710372924805 +VZ,1986-03-21,13.883295059204102 +VZ,1986-03-24,13.742775917053223 +VZ,1986-03-25,13.798983573913574 +VZ,1986-03-26,13.82708740234375 +VZ,1986-03-27,14.065970420837402 +VZ,1986-03-31,13.967606544494629 +VZ,1986-04-01,13.686568260192871 +VZ,1986-04-02,13.911398887634277 +VZ,1986-04-03,13.770879745483398 +VZ,1986-04-04,13.50389289855957 +VZ,1986-04-07,13.531996726989746 +VZ,1986-04-08,13.658464431762695 +VZ,1986-04-09,13.658464431762695 +VZ,1986-04-10,13.714672088623047 +VZ,1986-04-11,13.63036060333252 +VZ,1986-04-14,13.672515869140625 +VZ,1986-04-15,13.742775917053223 +VZ,1986-04-16,14.051918029785156 +VZ,1986-04-17,14.192437171936035 +VZ,1986-04-18,14.501579284667969 +VZ,1986-04-21,14.642099380493164 +VZ,1986-04-22,14.642099380493164 +VZ,1986-04-23,14.613994598388672 +VZ,1986-04-24,14.332956314086914 +VZ,1986-04-25,14.332956314086914 +VZ,1986-04-28,14.613994598388672 +VZ,1986-04-29,14.304853439331055 +VZ,1986-04-30,14.332956314086914 +VZ,1986-05-01,14.36106014251709 +VZ,1986-05-02,14.13623046875 +VZ,1986-05-05,14.192437171936035 +VZ,1986-05-06,14.02381420135498 +VZ,1986-05-07,13.855191230773926 +VZ,1986-05-08,13.995710372924805 +VZ,1986-05-09,13.995710372924805 +VZ,1986-05-12,13.939502716064453 +VZ,1986-05-13,13.883295059204102 +VZ,1986-05-14,14.02381420135498 +VZ,1986-05-15,13.939502716064453 +VZ,1986-05-16,13.82708740234375 +VZ,1986-05-19,13.82708740234375 +VZ,1986-05-20,13.939502716064453 +VZ,1986-05-21,13.82708740234375 +VZ,1986-05-22,14.304853439331055 +VZ,1986-05-23,14.47347640991211 +VZ,1986-05-27,14.670202255249023 +VZ,1986-05-28,14.642099380493164 +VZ,1986-05-29,14.951240539550781 +VZ,1986-05-30,15.288487434387207 +VZ,1986-06-02,15.232278823852539 +VZ,1986-06-03,15.176072120666504 +VZ,1986-06-04,15.035552024841309 +VZ,1986-06-05,15.119864463806152 +VZ,1986-06-06,15.063655853271484 +VZ,1986-06-09,14.951240539550781 +VZ,1986-06-10,14.89503288269043 +VZ,1986-06-11,14.89503288269043 +VZ,1986-06-12,14.838825225830078 +VZ,1986-06-13,15.372797966003418 +VZ,1986-06-16,15.738147735595703 +VZ,1986-06-17,15.625733375549316 +VZ,1986-06-18,15.934874534606934 +VZ,1986-06-19,15.738147735595703 +VZ,1986-06-20,16.18781089782715 +VZ,1986-06-23,15.906770706176758 +VZ,1986-06-24,15.738147735595703 +VZ,1986-06-25,15.850564002990723 +VZ,1986-06-26,15.794356346130371 +VZ,1986-06-27,15.653837203979492 +VZ,1986-06-30,15.625733375549316 +VZ,1986-07-01,15.822460174560547 +VZ,1986-07-02,15.934874534606934 +VZ,1986-07-03,15.962979316711426 +VZ,1986-07-07,15.681941032409668 +VZ,1986-07-08,15.597628593444824 +VZ,1986-07-09,15.653837203979492 +VZ,1986-07-10,15.681941032409668 +VZ,1986-07-11,15.766251564025879 +VZ,1986-07-14,15.653837203979492 +VZ,1986-07-15,15.513318061828613 +VZ,1986-07-16,15.653837203979492 +VZ,1986-07-17,15.681941032409668 +VZ,1986-07-18,15.794356346130371 +VZ,1986-07-21,15.850564002990723 +VZ,1986-07-22,15.962979316711426 +VZ,1986-07-23,16.131601333618164 +VZ,1986-07-24,16.103498458862305 +VZ,1986-07-25,16.496952056884766 +VZ,1986-07-28,16.27212142944336 +VZ,1986-07-29,16.131601333618164 +VZ,1986-07-30,16.244016647338867 +VZ,1986-07-31,16.525056838989258 +VZ,1986-08-01,16.60936737060547 +VZ,1986-08-04,16.440744400024414 +VZ,1986-08-05,16.30022430419922 +VZ,1986-08-06,16.131601333618164 +VZ,1986-08-07,16.047290802001953 +VZ,1986-08-08,15.878666877746582 +VZ,1986-08-11,15.962979316711426 +VZ,1986-08-12,15.934874534606934 +VZ,1986-08-13,16.384536743164062 +VZ,1986-08-14,16.215913772583008 +VZ,1986-08-15,16.32832908630371 +VZ,1986-08-18,16.496952056884766 +VZ,1986-08-19,16.468847274780273 +VZ,1986-08-20,16.806093215942383 +VZ,1986-08-21,16.862302780151367 +VZ,1986-08-22,16.862302780151367 +VZ,1986-08-25,16.553159713745117 +VZ,1986-08-26,17.030925750732422 +VZ,1986-08-27,17.08713150024414 +VZ,1986-08-28,17.08713150024414 +VZ,1986-08-29,16.974716186523438 +VZ,1986-09-02,16.806093215942383 +VZ,1986-09-03,16.637470245361328 +VZ,1986-09-04,16.525056838989258 +VZ,1986-09-05,15.878666877746582 +VZ,1986-09-08,15.625733375549316 +VZ,1986-09-09,15.794356346130371 +VZ,1986-09-10,15.850564002990723 +VZ,1986-09-11,14.951240539550781 +VZ,1986-09-12,14.782617568969727 +VZ,1986-09-15,15.035552024841309 +VZ,1986-09-16,15.063655853271484 +VZ,1986-09-17,14.89503288269043 +VZ,1986-09-18,14.866929054260254 +VZ,1986-09-19,14.951240539550781 +VZ,1986-09-22,15.176072120666504 +VZ,1986-09-23,15.485214233398438 +VZ,1986-09-24,15.204174995422363 +VZ,1986-09-25,14.726409912109375 +VZ,1986-09-26,14.923136711120605 +VZ,1986-09-29,14.75451374053955 +VZ,1986-09-30,14.47347640991211 +VZ,1986-10-01,14.6983060836792 +VZ,1986-10-02,14.55778694152832 +VZ,1986-10-03,14.585890769958496 +VZ,1986-10-06,14.6983060836792 +VZ,1986-10-07,14.55778694152832 +VZ,1986-10-08,14.670202255249023 +VZ,1986-10-09,14.866929054260254 +VZ,1986-10-10,14.89503288269043 +VZ,1986-10-13,14.838825225830078 +VZ,1986-10-14,14.75451374053955 +VZ,1986-10-15,14.75451374053955 +VZ,1986-10-16,14.923136711120605 +VZ,1986-10-17,14.782617568969727 +VZ,1986-10-20,14.445371627807617 +VZ,1986-10-21,14.445371627807617 +VZ,1986-10-22,14.304853439331055 +VZ,1986-10-23,14.417267799377441 +VZ,1986-10-24,14.389163970947266 +VZ,1986-10-27,14.389163970947266 +VZ,1986-10-28,14.36106014251709 +VZ,1986-10-29,14.529683113098145 +VZ,1986-10-30,14.670202255249023 +VZ,1986-10-31,15.035552024841309 +VZ,1986-11-03,15.288487434387207 +VZ,1986-11-04,15.232278823852539 +VZ,1986-11-05,15.204174995422363 +VZ,1986-11-06,15.260382652282715 +VZ,1986-11-07,15.260382652282715 +VZ,1986-11-10,15.316591262817383 +VZ,1986-11-11,15.147968292236328 +VZ,1986-11-12,15.063655853271484 +VZ,1986-11-13,14.923136711120605 +VZ,1986-11-14,14.979345321655273 +VZ,1986-11-17,14.951240539550781 +VZ,1986-11-18,14.782617568969727 +VZ,1986-11-19,14.6983060836792 +VZ,1986-11-20,15.007448196411133 +VZ,1986-11-21,15.513318061828613 +VZ,1986-11-24,15.597628593444824 +VZ,1986-11-25,15.653837203979492 +VZ,1986-11-26,15.457110404968262 +VZ,1986-11-28,15.541420936584473 +VZ,1986-12-01,15.513318061828613 +VZ,1986-12-02,15.934874534606934 +VZ,1986-12-03,15.906770706176758 +VZ,1986-12-04,15.878666877746582 +VZ,1986-12-05,15.850564002990723 +VZ,1986-12-08,16.412639617919922 +VZ,1986-12-09,16.215913772583008 +VZ,1986-12-10,16.131601333618164 +VZ,1986-12-11,15.822460174560547 +VZ,1986-12-12,15.906770706176758 +VZ,1986-12-15,16.075393676757812 +VZ,1986-12-16,16.356433868408203 +VZ,1986-12-17,16.215913772583008 +VZ,1986-12-18,16.047290802001953 +VZ,1986-12-19,16.30022430419922 +VZ,1986-12-22,16.30022430419922 +VZ,1986-12-23,16.103498458862305 +VZ,1986-12-24,15.878666877746582 +VZ,1986-12-26,15.822460174560547 +VZ,1986-12-29,15.738147735595703 +VZ,1986-12-30,15.457110404968262 +VZ,1986-12-31,15.176072120666504 +VZ,1987-01-02,15.681941032409668 +VZ,1987-01-05,15.822460174560547 +VZ,1987-01-06,15.738147735595703 +VZ,1987-01-07,15.850564002990723 +VZ,1987-01-08,15.934874534606934 +VZ,1987-01-09,16.103498458862305 +VZ,1987-01-12,16.159706115722656 +VZ,1987-01-13,15.962979316711426 +VZ,1987-01-14,15.962979316711426 +VZ,1987-01-15,16.103498458862305 +VZ,1987-01-16,16.131601333618164 +VZ,1987-01-19,16.131601333618164 +VZ,1987-01-20,16.18781089782715 +VZ,1987-01-21,16.27212142944336 +VZ,1987-01-22,16.440744400024414 +VZ,1987-01-23,16.468847274780273 +VZ,1987-01-26,16.525056838989258 +VZ,1987-01-27,16.468847274780273 +VZ,1987-01-28,16.581262588500977 +VZ,1987-01-29,16.525056838989258 +VZ,1987-01-30,16.777990341186523 +VZ,1987-02-02,16.777990341186523 +VZ,1987-02-03,16.74988555908203 +VZ,1987-02-04,16.806093215942383 +VZ,1987-02-05,16.806093215942383 +VZ,1987-02-06,16.74988555908203 +VZ,1987-02-09,16.496952056884766 +VZ,1987-02-10,16.159706115722656 +VZ,1987-02-11,16.131601333618164 +VZ,1987-02-12,15.794356346130371 +VZ,1987-02-13,15.738147735595703 +VZ,1987-02-17,15.906770706176758 +VZ,1987-02-18,16.047290802001953 +VZ,1987-02-19,16.27212142944336 +VZ,1987-02-20,16.60936737060547 +VZ,1987-02-23,16.30022430419922 +VZ,1987-02-24,16.215913772583008 +VZ,1987-02-25,16.27212142944336 +VZ,1987-02-26,16.103498458862305 +VZ,1987-02-27,16.27212142944336 +VZ,1987-03-02,16.103498458862305 +VZ,1987-03-03,16.103498458862305 +VZ,1987-03-04,16.103498458862305 +VZ,1987-03-05,16.103498458862305 +VZ,1987-03-06,16.075393676757812 +VZ,1987-03-09,15.878666877746582 +VZ,1987-03-10,15.906770706176758 +VZ,1987-03-11,15.878666877746582 +VZ,1987-03-12,15.906770706176758 +VZ,1987-03-13,15.906770706176758 +VZ,1987-03-16,15.850564002990723 +VZ,1987-03-17,15.878666877746582 +VZ,1987-03-18,15.653837203979492 +VZ,1987-03-19,15.738147735595703 +VZ,1987-03-20,15.850564002990723 +VZ,1987-03-23,15.991083145141602 +VZ,1987-03-24,16.075393676757812 +VZ,1987-03-25,15.794356346130371 +VZ,1987-03-26,15.738147735595703 +VZ,1987-03-27,15.541420936584473 +VZ,1987-03-30,15.147968292236328 +VZ,1987-03-31,15.176072120666504 +VZ,1987-04-01,14.923136711120605 +VZ,1987-04-02,14.951240539550781 +VZ,1987-04-03,15.457110404968262 +VZ,1987-04-06,15.288487434387207 +VZ,1987-04-07,14.838825225830078 +VZ,1987-04-08,14.923136711120605 +VZ,1987-04-09,14.55778694152832 +VZ,1987-04-10,14.55778694152832 +VZ,1987-04-13,14.248644828796387 +VZ,1987-04-14,14.080021858215332 +VZ,1987-04-15,14.192437171936035 +VZ,1987-04-16,14.389163970947266 +VZ,1987-04-20,14.642099380493164 +VZ,1987-04-21,14.923136711120605 +VZ,1987-04-22,14.304853439331055 +VZ,1987-04-23,14.501579284667969 +VZ,1987-04-24,14.276748657226562 +VZ,1987-04-27,14.613994598388672 +VZ,1987-04-28,14.47347640991211 +VZ,1987-04-29,14.47347640991211 +VZ,1987-04-30,14.838825225830078 +VZ,1987-05-01,14.866929054260254 +VZ,1987-05-04,14.979345321655273 +VZ,1987-05-05,15.09175968170166 +VZ,1987-05-06,14.866929054260254 +VZ,1987-05-07,14.75451374053955 +VZ,1987-05-08,14.585890769958496 +VZ,1987-05-11,14.445371627807617 +VZ,1987-05-12,14.613994598388672 +VZ,1987-05-13,14.55778694152832 +VZ,1987-05-14,14.642099380493164 +VZ,1987-05-15,14.501579284667969 +VZ,1987-05-18,14.529683113098145 +VZ,1987-05-19,14.276748657226562 +VZ,1987-05-20,13.967606544494629 +VZ,1987-05-21,13.82708740234375 +VZ,1987-05-22,14.16433334350586 +VZ,1987-05-26,14.445371627807617 +VZ,1987-05-27,14.726409912109375 +VZ,1987-05-28,14.782617568969727 +VZ,1987-05-29,15.007448196411133 +VZ,1987-06-01,15.09175968170166 +VZ,1987-06-02,15.007448196411133 +VZ,1987-06-03,15.232278823852539 +VZ,1987-06-04,15.232278823852539 +VZ,1987-06-05,15.260382652282715 +VZ,1987-06-08,15.316591262817383 +VZ,1987-06-09,15.119864463806152 +VZ,1987-06-10,15.204174995422363 +VZ,1987-06-11,15.260382652282715 +VZ,1987-06-12,15.513318061828613 +VZ,1987-06-15,15.710043907165527 +VZ,1987-06-16,15.934874534606934 +VZ,1987-06-17,15.822460174560547 +VZ,1987-06-18,15.794356346130371 +VZ,1987-06-19,16.019187927246094 +VZ,1987-06-22,16.18781089782715 +VZ,1987-06-23,16.047290802001953 +VZ,1987-06-24,15.653837203979492 +VZ,1987-06-25,15.766251564025879 +VZ,1987-06-26,15.653837203979492 +VZ,1987-06-29,15.653837203979492 +VZ,1987-06-30,15.316591262817383 +VZ,1987-07-01,15.344695091247559 +VZ,1987-07-02,15.372797966003418 +VZ,1987-07-06,15.288487434387207 +VZ,1987-07-07,15.400901794433594 +VZ,1987-07-08,15.232278823852539 +VZ,1987-07-09,15.063655853271484 +VZ,1987-07-10,15.147968292236328 +VZ,1987-07-13,14.866929054260254 +VZ,1987-07-14,14.979345321655273 +VZ,1987-07-15,14.726409912109375 +VZ,1987-07-16,14.838825225830078 +VZ,1987-07-17,14.979345321655273 +VZ,1987-07-20,14.89503288269043 +VZ,1987-07-21,14.726409912109375 +VZ,1987-07-22,14.642099380493164 +VZ,1987-07-23,14.585890769958496 +VZ,1987-07-24,14.726409912109375 +VZ,1987-07-27,14.923136711120605 +VZ,1987-07-28,15.007448196411133 +VZ,1987-07-29,15.176072120666504 +VZ,1987-07-30,15.316591262817383 +VZ,1987-07-31,15.344695091247559 +VZ,1987-08-03,15.316591262817383 +VZ,1987-08-04,15.147968292236328 +VZ,1987-08-05,15.513318061828613 +VZ,1987-08-06,15.541420936584473 +VZ,1987-08-07,15.962979316711426 +VZ,1987-08-10,16.384536743164062 +VZ,1987-08-11,16.890405654907227 +VZ,1987-08-12,16.66557502746582 +VZ,1987-08-13,16.721782684326172 +VZ,1987-08-14,16.721782684326172 +VZ,1987-08-17,16.974716186523438 +VZ,1987-08-18,16.862302780151367 +VZ,1987-08-19,16.834197998046875 +VZ,1987-08-20,17.05902862548828 +VZ,1987-08-21,17.171443939208984 +VZ,1987-08-24,17.08713150024414 +VZ,1987-08-25,17.311962127685547 +VZ,1987-08-26,17.255754470825195 +VZ,1987-08-27,16.946613311767578 +VZ,1987-08-28,16.581262588500977 +VZ,1987-08-31,16.974716186523438 +VZ,1987-09-01,16.637470245361328 +VZ,1987-09-02,16.525056838989258 +VZ,1987-09-03,16.384536743164062 +VZ,1987-09-04,16.581262588500977 +VZ,1987-09-08,16.412639617919922 +VZ,1987-09-09,16.60936737060547 +VZ,1987-09-10,16.525056838989258 +VZ,1987-09-11,16.66557502746582 +VZ,1987-09-14,16.834197998046875 +VZ,1987-09-15,16.74988555908203 +VZ,1987-09-16,16.777990341186523 +VZ,1987-09-17,16.890405654907227 +VZ,1987-09-18,16.777990341186523 +VZ,1987-09-21,16.834197998046875 +VZ,1987-09-22,17.4805850982666 +VZ,1987-09-23,17.78972816467285 +VZ,1987-09-24,17.311962127685547 +VZ,1987-09-25,17.76162338256836 +VZ,1987-09-28,17.564897537231445 +VZ,1987-09-29,17.39627456665039 +VZ,1987-09-30,17.227651596069336 +VZ,1987-10-01,17.452482223510742 +VZ,1987-10-02,17.36817169189453 +VZ,1987-10-05,17.283859252929688 +VZ,1987-10-06,17.255754470825195 +VZ,1987-10-07,17.115236282348633 +VZ,1987-10-08,17.08713150024414 +VZ,1987-10-09,17.115236282348633 +VZ,1987-10-12,17.115236282348633 +VZ,1987-10-13,17.70541763305664 +VZ,1987-10-14,17.4805850982666 +VZ,1987-10-15,17.311962127685547 +VZ,1987-10-16,16.496952056884766 +VZ,1987-10-19,13.602256774902344 +VZ,1987-10-20,15.513318061828613 +VZ,1987-10-21,16.412639617919922 +VZ,1987-10-22,16.384536743164062 +VZ,1987-10-23,16.806093215942383 +VZ,1987-10-26,16.244016647338867 +VZ,1987-10-27,16.30022430419922 +VZ,1987-10-28,15.962979316711426 +VZ,1987-10-29,16.159706115722656 +VZ,1987-10-30,16.215913772583008 +VZ,1987-11-02,16.356433868408203 +VZ,1987-11-03,16.384536743164062 +VZ,1987-11-04,16.384536743164062 +VZ,1987-11-05,16.468847274780273 +VZ,1987-11-06,16.27212142944336 +VZ,1987-11-09,15.878666877746582 +VZ,1987-11-10,15.625733375549316 +VZ,1987-11-11,15.597628593444824 +VZ,1987-11-12,15.878666877746582 +VZ,1987-11-13,15.597628593444824 +VZ,1987-11-16,15.597628593444824 +VZ,1987-11-17,15.457110404968262 +VZ,1987-11-18,15.42900562286377 +VZ,1987-11-19,15.316591262817383 +VZ,1987-11-20,15.513318061828613 +VZ,1987-11-23,15.400901794433594 +VZ,1987-11-24,15.485214233398438 +VZ,1987-11-25,15.119864463806152 +VZ,1987-11-27,15.176072120666504 +VZ,1987-11-30,14.726409912109375 +VZ,1987-12-01,15.007448196411133 +VZ,1987-12-02,15.007448196411133 +VZ,1987-12-03,14.726409912109375 +VZ,1987-12-04,14.613994598388672 +VZ,1987-12-07,14.445371627807617 +VZ,1987-12-08,14.613994598388672 +VZ,1987-12-09,14.6983060836792 +VZ,1987-12-10,14.47347640991211 +VZ,1987-12-11,14.529683113098145 +VZ,1987-12-14,14.951240539550781 +VZ,1987-12-15,15.204174995422363 +VZ,1987-12-16,15.597628593444824 +VZ,1987-12-17,15.316591262817383 +VZ,1987-12-18,15.710043907165527 +VZ,1987-12-21,15.681941032409668 +VZ,1987-12-22,15.653837203979492 +VZ,1987-12-23,15.569524765014648 +VZ,1987-12-24,14.838825225830078 +VZ,1987-12-28,14.445371627807617 +VZ,1987-12-29,14.445371627807617 +VZ,1987-12-30,14.613994598388672 +VZ,1987-12-31,14.613994598388672 +VZ,1988-01-04,15.232278823852539 +VZ,1988-01-05,15.372797966003418 +VZ,1988-01-06,15.063655853271484 +VZ,1988-01-07,15.119864463806152 +VZ,1988-01-08,14.220541000366211 +VZ,1988-01-11,14.501579284667969 +VZ,1988-01-12,14.501579284667969 +VZ,1988-01-13,15.007448196411133 +VZ,1988-01-14,14.951240539550781 +VZ,1988-01-15,15.597628593444824 +VZ,1988-01-18,15.372797966003418 +VZ,1988-01-19,15.147968292236328 +VZ,1988-01-20,14.810722351074219 +VZ,1988-01-21,14.866929054260254 +VZ,1988-01-22,15.372797966003418 +VZ,1988-01-25,15.878666877746582 +VZ,1988-01-26,15.681941032409668 +VZ,1988-01-27,15.766251564025879 +VZ,1988-01-28,16.047290802001953 +VZ,1988-01-29,16.356433868408203 +VZ,1988-02-01,16.32832908630371 +VZ,1988-02-02,16.244016647338867 +VZ,1988-02-03,16.159706115722656 +VZ,1988-02-04,16.131601333618164 +VZ,1988-02-05,16.159706115722656 +VZ,1988-02-08,16.075393676757812 +VZ,1988-02-09,16.18781089782715 +VZ,1988-02-10,16.496952056884766 +VZ,1988-02-11,16.244016647338867 +VZ,1988-02-12,16.384536743164062 +VZ,1988-02-16,16.215913772583008 +VZ,1988-02-17,15.850564002990723 +VZ,1988-02-18,15.710043907165527 +VZ,1988-02-19,15.962979316711426 +VZ,1988-02-22,16.075393676757812 +VZ,1988-02-23,15.934874534606934 +VZ,1988-02-24,15.934874534606934 +VZ,1988-02-25,15.766251564025879 +VZ,1988-02-26,15.962979316711426 +VZ,1988-02-29,16.244016647338867 +VZ,1988-03-01,16.159706115722656 +VZ,1988-03-02,16.18781089782715 +VZ,1988-03-03,16.103498458862305 +VZ,1988-03-04,15.766251564025879 +VZ,1988-03-07,15.710043907165527 +VZ,1988-03-08,15.625733375549316 +VZ,1988-03-09,15.485214233398438 +VZ,1988-03-10,15.176072120666504 +VZ,1988-03-11,15.457110404968262 +VZ,1988-03-14,15.569524765014648 +VZ,1988-03-15,15.710043907165527 +VZ,1988-03-16,16.019187927246094 +VZ,1988-03-17,15.991083145141602 +VZ,1988-03-18,15.962979316711426 +VZ,1988-03-21,15.794356346130371 +VZ,1988-03-22,15.766251564025879 +VZ,1988-03-23,15.738147735595703 +VZ,1988-03-24,15.597628593444824 +VZ,1988-03-25,15.09175968170166 +VZ,1988-03-28,15.007448196411133 +VZ,1988-03-29,14.979345321655273 +VZ,1988-03-30,14.726409912109375 +VZ,1988-03-31,14.866929054260254 +VZ,1988-04-04,14.979345321655273 +VZ,1988-04-05,15.147968292236328 +VZ,1988-04-06,15.400901794433594 +VZ,1988-04-07,15.400901794433594 +VZ,1988-04-08,15.513318061828613 +VZ,1988-04-11,15.400901794433594 +VZ,1988-04-12,15.457110404968262 +VZ,1988-04-13,15.513318061828613 +VZ,1988-04-14,14.866929054260254 +VZ,1988-04-15,14.979345321655273 +VZ,1988-04-18,14.75451374053955 +VZ,1988-04-19,14.613994598388672 +VZ,1988-04-20,14.529683113098145 +VZ,1988-04-21,14.529683113098145 +VZ,1988-04-22,14.810722351074219 +VZ,1988-04-25,15.09175968170166 +VZ,1988-04-26,15.176072120666504 +VZ,1988-04-27,15.09175968170166 +VZ,1988-04-28,14.951240539550781 +VZ,1988-04-29,15.147968292236328 +VZ,1988-05-02,15.176072120666504 +VZ,1988-05-03,15.176072120666504 +VZ,1988-05-04,14.951240539550781 +VZ,1988-05-05,14.6983060836792 +VZ,1988-05-06,14.613994598388672 +VZ,1988-05-09,14.6983060836792 +VZ,1988-05-10,14.951240539550781 +VZ,1988-05-11,14.75451374053955 +VZ,1988-05-12,14.951240539550781 +VZ,1988-05-13,15.035552024841309 +VZ,1988-05-16,15.147968292236328 +VZ,1988-05-17,14.951240539550781 +VZ,1988-05-18,14.6983060836792 +VZ,1988-05-19,15.035552024841309 +VZ,1988-05-20,15.063655853271484 +VZ,1988-05-23,15.007448196411133 +VZ,1988-05-24,15.400901794433594 +VZ,1988-05-25,15.513318061828613 +VZ,1988-05-26,15.569524765014648 +VZ,1988-05-27,15.485214233398438 +VZ,1988-05-31,16.159706115722656 +VZ,1988-06-01,16.384536743164062 +VZ,1988-06-02,16.131601333618164 +VZ,1988-06-03,16.131601333618164 +VZ,1988-06-06,15.962979316711426 +VZ,1988-06-07,15.962979316711426 +VZ,1988-06-08,16.496952056884766 +VZ,1988-06-09,16.244016647338867 +VZ,1988-06-10,16.244016647338867 +VZ,1988-06-13,16.075393676757812 +VZ,1988-06-14,16.468847274780273 +VZ,1988-06-15,16.412639617919922 +VZ,1988-06-16,16.18781089782715 +VZ,1988-06-17,16.30022430419922 +VZ,1988-06-20,16.18781089782715 +VZ,1988-06-21,16.30022430419922 +VZ,1988-06-22,16.721782684326172 +VZ,1988-06-23,16.60936737060547 +VZ,1988-06-24,16.244016647338867 +VZ,1988-06-27,15.962979316711426 +VZ,1988-06-28,16.18781089782715 +VZ,1988-06-29,15.878666877746582 +VZ,1988-06-30,16.159706115722656 +VZ,1988-07-01,16.019187927246094 +VZ,1988-07-05,16.468847274780273 +VZ,1988-07-06,15.906770706176758 +VZ,1988-07-07,15.850564002990723 +VZ,1988-07-08,15.738147735595703 +VZ,1988-07-11,15.822460174560547 +VZ,1988-07-12,15.766251564025879 +VZ,1988-07-13,15.681941032409668 +VZ,1988-07-14,15.653837203979492 +VZ,1988-07-15,15.822460174560547 +VZ,1988-07-18,15.766251564025879 +VZ,1988-07-19,15.794356346130371 +VZ,1988-07-20,15.710043907165527 +VZ,1988-07-21,15.541420936584473 +VZ,1988-07-22,15.400901794433594 +VZ,1988-07-25,15.42900562286377 +VZ,1988-07-26,15.457110404968262 +VZ,1988-07-27,15.344695091247559 +VZ,1988-07-28,15.485214233398438 +VZ,1988-07-29,15.991083145141602 +VZ,1988-08-01,16.215913772583008 +VZ,1988-08-02,16.159706115722656 +VZ,1988-08-03,16.075393676757812 +VZ,1988-08-04,16.047290802001953 +VZ,1988-08-05,16.047290802001953 +VZ,1988-08-08,15.906770706176758 +VZ,1988-08-09,15.569524765014648 +VZ,1988-08-10,15.400901794433594 +VZ,1988-08-11,15.457110404968262 +VZ,1988-08-12,15.597628593444824 +VZ,1988-08-15,15.400901794433594 +VZ,1988-08-16,15.485214233398438 +VZ,1988-08-17,15.569524765014648 +VZ,1988-08-18,15.513318061828613 +VZ,1988-08-19,15.513318061828613 +VZ,1988-08-22,15.457110404968262 +VZ,1988-08-23,15.541420936584473 +VZ,1988-08-24,15.681941032409668 +VZ,1988-08-25,15.42900562286377 +VZ,1988-08-26,15.457110404968262 +VZ,1988-08-29,15.513318061828613 +VZ,1988-08-30,15.541420936584473 +VZ,1988-08-31,15.457110404968262 +VZ,1988-09-01,15.344695091247559 +VZ,1988-09-02,15.738147735595703 +VZ,1988-09-06,15.653837203979492 +VZ,1988-09-07,15.794356346130371 +VZ,1988-09-08,15.822460174560547 +VZ,1988-09-09,15.962979316711426 +VZ,1988-09-12,15.906770706176758 +VZ,1988-09-13,15.906770706176758 +VZ,1988-09-14,15.991083145141602 +VZ,1988-09-15,15.878666877746582 +VZ,1988-09-16,16.159706115722656 +VZ,1988-09-19,15.934874534606934 +VZ,1988-09-20,16.103498458862305 +VZ,1988-09-21,16.047290802001953 +VZ,1988-09-22,15.962979316711426 +VZ,1988-09-23,16.103498458862305 +VZ,1988-09-26,15.822460174560547 +VZ,1988-09-27,15.906770706176758 +VZ,1988-09-28,15.850564002990723 +VZ,1988-09-29,16.131601333618164 +VZ,1988-09-30,16.18781089782715 +VZ,1988-10-03,16.215913772583008 +VZ,1988-10-04,16.047290802001953 +VZ,1988-10-05,16.047290802001953 +VZ,1988-10-06,16.075393676757812 +VZ,1988-10-07,16.553159713745117 +VZ,1988-10-10,16.468847274780273 +VZ,1988-10-11,16.384536743164062 +VZ,1988-10-12,16.215913772583008 +VZ,1988-10-13,16.18781089782715 +VZ,1988-10-14,16.244016647338867 +VZ,1988-10-17,16.244016647338867 +VZ,1988-10-18,16.32832908630371 +VZ,1988-10-19,16.18781089782715 +VZ,1988-10-20,16.496952056884766 +VZ,1988-10-21,16.60936737060547 +VZ,1988-10-24,16.581262588500977 +VZ,1988-10-25,16.60936737060547 +VZ,1988-10-26,16.496952056884766 +VZ,1988-10-27,16.27212142944336 +VZ,1988-10-28,16.384536743164062 +VZ,1988-10-31,16.553159713745117 +VZ,1988-11-01,16.525056838989258 +VZ,1988-11-02,16.412639617919922 +VZ,1988-11-03,16.32832908630371 +VZ,1988-11-04,16.27212142944336 +VZ,1988-11-07,16.131601333618164 +VZ,1988-11-08,16.159706115722656 +VZ,1988-11-09,16.047290802001953 +VZ,1988-11-10,16.131601333618164 +VZ,1988-11-11,15.962979316711426 +VZ,1988-11-14,15.878666877746582 +VZ,1988-11-15,15.906770706176758 +VZ,1988-11-16,15.710043907165527 +VZ,1988-11-17,15.738147735595703 +VZ,1988-11-18,15.850564002990723 +VZ,1988-11-21,15.822460174560547 +VZ,1988-11-22,15.794356346130371 +VZ,1988-11-23,15.850564002990723 +VZ,1988-11-25,15.738147735595703 +VZ,1988-11-28,15.710043907165527 +VZ,1988-11-29,15.794356346130371 +VZ,1988-11-30,15.906770706176758 +VZ,1988-12-01,15.878666877746582 +VZ,1988-12-02,15.850564002990723 +VZ,1988-12-05,16.103498458862305 +VZ,1988-12-06,16.30022430419922 +VZ,1988-12-07,16.32832908630371 +VZ,1988-12-08,16.32832908630371 +VZ,1988-12-09,16.412639617919922 +VZ,1988-12-12,16.412639617919922 +VZ,1988-12-13,16.60936737060547 +VZ,1988-12-14,16.356433868408203 +VZ,1988-12-15,16.30022430419922 +VZ,1988-12-16,16.496952056884766 +VZ,1988-12-19,16.525056838989258 +VZ,1988-12-20,16.32832908630371 +VZ,1988-12-21,16.30022430419922 +VZ,1988-12-22,16.131601333618164 +VZ,1988-12-23,16.019187927246094 +VZ,1988-12-27,15.878666877746582 +VZ,1988-12-28,15.878666877746582 +VZ,1988-12-29,16.019187927246094 +VZ,1988-12-30,15.991083145141602 +VZ,1989-01-03,15.710043907165527 +VZ,1989-01-04,15.822460174560547 +VZ,1989-01-05,15.766251564025879 +VZ,1989-01-06,15.850564002990723 +VZ,1989-01-09,15.934874534606934 +VZ,1989-01-10,15.850564002990723 +VZ,1989-01-11,15.878666877746582 +VZ,1989-01-12,15.794356346130371 +VZ,1989-01-13,15.738147735595703 +VZ,1989-01-16,15.822460174560547 +VZ,1989-01-17,15.850564002990723 +VZ,1989-01-18,16.18781089782715 +VZ,1989-01-19,16.18781089782715 +VZ,1989-01-20,16.159706115722656 +VZ,1989-01-23,16.075393676757812 +VZ,1989-01-24,16.356433868408203 +VZ,1989-01-25,16.440744400024414 +VZ,1989-01-26,16.553159713745117 +VZ,1989-01-27,16.946613311767578 +VZ,1989-01-30,16.74988555908203 +VZ,1989-01-31,16.862302780151367 +VZ,1989-02-01,16.918508529663086 +VZ,1989-02-02,16.806093215942383 +VZ,1989-02-03,16.60936737060547 +VZ,1989-02-06,16.468847274780273 +VZ,1989-02-07,16.862302780151367 +VZ,1989-02-08,16.777990341186523 +VZ,1989-02-09,16.777990341186523 +VZ,1989-02-10,16.74988555908203 +VZ,1989-02-13,16.946613311767578 +VZ,1989-02-14,16.974716186523438 +VZ,1989-02-15,16.974716186523438 +VZ,1989-02-16,16.918508529663086 +VZ,1989-02-17,16.918508529663086 +VZ,1989-02-21,16.74988555908203 +VZ,1989-02-22,16.496952056884766 +VZ,1989-02-23,16.721782684326172 +VZ,1989-02-24,16.384536743164062 +VZ,1989-02-27,16.384536743164062 +VZ,1989-02-28,16.440744400024414 +VZ,1989-03-01,16.32832908630371 +VZ,1989-03-02,16.412639617919922 +VZ,1989-03-03,16.412639617919922 +VZ,1989-03-06,16.60936737060547 +VZ,1989-03-07,16.66557502746582 +VZ,1989-03-08,16.693679809570312 +VZ,1989-03-09,16.806093215942383 +VZ,1989-03-10,16.777990341186523 +VZ,1989-03-13,16.834197998046875 +VZ,1989-03-14,16.74988555908203 +VZ,1989-03-15,16.74988555908203 +VZ,1989-03-16,17.00282096862793 +VZ,1989-03-17,16.806093215942383 +VZ,1989-03-20,16.74988555908203 +VZ,1989-03-21,16.834197998046875 +VZ,1989-03-22,16.918508529663086 +VZ,1989-03-23,16.834197998046875 +VZ,1989-03-27,16.946613311767578 +VZ,1989-03-28,17.08713150024414 +VZ,1989-03-29,17.030925750732422 +VZ,1989-03-30,17.05902862548828 +VZ,1989-03-31,17.143339157104492 +VZ,1989-04-03,17.283859252929688 +VZ,1989-04-04,16.918508529663086 +VZ,1989-04-05,17.115236282348633 +VZ,1989-04-06,17.00282096862793 +VZ,1989-04-07,17.08713150024414 +VZ,1989-04-10,17.08713150024414 +VZ,1989-04-11,17.030925750732422 +VZ,1989-04-12,17.030925750732422 +VZ,1989-04-13,16.946613311767578 +VZ,1989-04-14,17.283859252929688 +VZ,1989-04-17,17.36817169189453 +VZ,1989-04-18,17.874040603637695 +VZ,1989-04-19,17.817832946777344 +VZ,1989-04-20,17.70541763305664 +VZ,1989-04-21,17.845935821533203 +VZ,1989-04-24,17.930246353149414 +VZ,1989-04-25,18.04266357421875 +VZ,1989-04-26,18.211286544799805 +VZ,1989-04-27,18.492324829101562 +VZ,1989-04-28,18.745258331298828 +VZ,1989-05-01,18.604740142822266 +VZ,1989-05-02,18.632843017578125 +VZ,1989-05-03,18.520427703857422 +VZ,1989-05-04,18.211286544799805 +VZ,1989-05-05,18.323701858520508 +VZ,1989-05-08,18.295597076416016 +VZ,1989-05-09,18.267492294311523 +VZ,1989-05-10,18.267492294311523 +VZ,1989-05-11,18.323701858520508 +VZ,1989-05-12,18.885778427124023 +VZ,1989-05-15,18.80146598815918 +VZ,1989-05-16,18.745258331298828 +VZ,1989-05-17,18.913881301879883 +VZ,1989-05-18,19.026296615600586 +VZ,1989-05-19,19.5883731842041 +VZ,1989-05-22,19.700788497924805 +VZ,1989-05-23,19.44785499572754 +VZ,1989-05-24,19.44785499572754 +VZ,1989-05-25,19.391647338867188 +VZ,1989-05-26,19.700788497924805 +VZ,1989-05-30,19.44785499572754 +VZ,1989-05-31,19.53216552734375 +VZ,1989-06-01,19.560270309448242 +VZ,1989-06-02,19.981826782226562 +VZ,1989-06-05,19.86941146850586 +VZ,1989-06-06,20.094242095947266 +VZ,1989-06-07,20.600112915039062 +VZ,1989-06-08,20.48769760131836 +VZ,1989-06-09,20.26286506652832 +VZ,1989-06-12,20.15045166015625 +VZ,1989-06-13,19.700788497924805 +VZ,1989-06-14,19.616477966308594 +VZ,1989-06-15,19.363542556762695 +VZ,1989-06-16,19.560270309448242 +VZ,1989-06-19,19.672685623168945 +VZ,1989-06-20,19.644580841064453 +VZ,1989-06-21,19.50406265258789 +VZ,1989-06-22,19.78510093688965 +VZ,1989-06-23,20.459592819213867 +VZ,1989-06-26,20.23476219177246 +VZ,1989-06-27,20.23476219177246 +VZ,1989-06-28,19.89751625061035 +VZ,1989-06-29,19.728893280029297 +VZ,1989-06-30,19.672685623168945 +VZ,1989-07-03,19.5883731842041 +VZ,1989-07-05,19.728893280029297 +VZ,1989-07-06,19.700788497924805 +VZ,1989-07-07,20.066139221191406 +VZ,1989-07-10,20.15045166015625 +VZ,1989-07-11,20.347177505493164 +VZ,1989-07-12,20.347177505493164 +VZ,1989-07-13,20.403385162353516 +VZ,1989-07-14,20.347177505493164 +VZ,1989-07-17,20.290969848632812 +VZ,1989-07-18,20.290969848632812 +VZ,1989-07-19,20.628215789794922 +VZ,1989-07-20,20.57200813293457 +VZ,1989-07-21,20.51580047607422 +VZ,1989-07-24,20.319074630737305 +VZ,1989-07-25,20.51580047607422 +VZ,1989-07-26,20.712526321411133 +VZ,1989-07-27,21.049772262573242 +VZ,1989-07-28,21.105981826782227 +VZ,1989-07-31,21.555641174316406 +VZ,1989-08-01,21.920991897583008 +VZ,1989-08-02,21.72426414489746 +VZ,1989-08-03,21.72426414489746 +VZ,1989-08-04,21.61185073852539 +VZ,1989-08-07,22.03340721130371 +VZ,1989-08-08,22.145822525024414 +VZ,1989-08-09,21.808576583862305 +VZ,1989-08-10,21.6961612701416 +VZ,1989-08-11,21.443227767944336 +VZ,1989-08-14,21.27460479736328 +VZ,1989-08-15,21.555641174316406 +VZ,1989-08-16,21.668058395385742 +VZ,1989-08-17,21.61185073852539 +VZ,1989-08-18,21.808576583862305 +VZ,1989-08-21,21.527538299560547 +VZ,1989-08-22,21.471330642700195 +VZ,1989-08-23,21.752368927001953 +VZ,1989-08-24,22.173927307128906 +VZ,1989-08-25,22.117719650268555 +VZ,1989-08-28,22.089614868164062 +VZ,1989-08-29,21.752368927001953 +VZ,1989-08-30,21.836681365966797 +VZ,1989-08-31,21.9490966796875 +VZ,1989-09-01,22.202030181884766 +VZ,1989-09-05,22.117719650268555 +VZ,1989-09-06,21.97719955444336 +VZ,1989-09-07,21.920991897583008 +VZ,1989-09-08,21.808576583862305 +VZ,1989-09-11,21.780473709106445 +VZ,1989-09-12,21.808576583862305 +VZ,1989-09-13,21.5837459564209 +VZ,1989-09-14,21.752368927001953 +VZ,1989-09-15,21.836681365966797 +VZ,1989-09-18,21.9490966796875 +VZ,1989-09-19,22.06151008605957 +VZ,1989-09-20,22.03340721130371 +VZ,1989-09-21,21.9490966796875 +VZ,1989-09-22,22.258237838745117 +VZ,1989-09-25,22.06151008605957 +VZ,1989-09-26,22.089614868164062 +VZ,1989-09-27,22.117719650268555 +VZ,1989-09-28,22.37065315246582 +VZ,1989-09-29,22.426860809326172 +VZ,1989-10-02,22.426860809326172 +VZ,1989-10-03,22.398757934570312 +VZ,1989-10-04,22.792211532592773 +VZ,1989-10-05,22.848419189453125 +VZ,1989-10-06,23.10135269165039 +VZ,1989-10-09,23.157560348510742 +VZ,1989-10-10,23.269975662231445 +VZ,1989-10-11,23.298080444335938 +VZ,1989-10-12,23.157560348510742 +VZ,1989-10-13,21.920991897583008 +VZ,1989-10-16,22.258237838745117 +VZ,1989-10-17,22.31444549560547 +VZ,1989-10-18,22.28634262084961 +VZ,1989-10-19,22.62358856201172 +VZ,1989-10-20,22.932729721069336 +VZ,1989-10-23,22.876522064208984 +VZ,1989-10-24,22.848419189453125 +VZ,1989-10-25,22.67979621887207 +VZ,1989-10-26,22.454965591430664 +VZ,1989-10-27,22.454965591430664 +VZ,1989-10-30,22.511173248291016 +VZ,1989-10-31,22.988937377929688 +VZ,1989-11-01,23.07324981689453 +VZ,1989-11-02,22.988937377929688 +VZ,1989-11-03,22.932729721069336 +VZ,1989-11-06,22.792211532592773 +VZ,1989-11-07,22.876522064208984 +VZ,1989-11-08,22.988937377929688 +VZ,1989-11-09,22.848419189453125 +VZ,1989-11-10,22.932729721069336 +VZ,1989-11-13,23.045146942138672 +VZ,1989-11-14,23.07324981689453 +VZ,1989-11-15,23.35428810119629 +VZ,1989-11-16,23.213769912719727 +VZ,1989-11-17,23.241872787475586 +VZ,1989-11-20,23.045146942138672 +VZ,1989-11-21,22.932729721069336 +VZ,1989-11-22,22.988937377929688 +VZ,1989-11-24,23.10135269165039 +VZ,1989-11-27,23.045146942138672 +VZ,1989-11-28,23.045146942138672 +VZ,1989-11-29,22.932729721069336 +VZ,1989-11-30,23.157560348510742 +VZ,1989-12-01,23.944467544555664 +VZ,1989-12-04,24.056884765625 +VZ,1989-12-05,23.860157012939453 +VZ,1989-12-06,23.77584457397461 +VZ,1989-12-07,23.83205223083496 +VZ,1989-12-08,23.972572326660156 +VZ,1989-12-11,24.056884765625 +VZ,1989-12-12,24.647064208984375 +VZ,1989-12-13,25.068622589111328 +VZ,1989-12-14,25.068622589111328 +VZ,1989-12-15,25.18103790283203 +VZ,1989-12-18,24.47844123840332 +VZ,1989-12-19,24.225507736206055 +VZ,1989-12-20,24.11309051513672 +VZ,1989-12-21,24.08498764038086 +VZ,1989-12-22,24.534648895263672 +VZ,1989-12-26,24.337921142578125 +VZ,1989-12-27,24.534648895263672 +VZ,1989-12-28,24.618959426879883 +VZ,1989-12-29,25.012414932250977 +VZ,1990-01-02,25.630699157714844 +VZ,1990-01-03,25.574491500854492 +VZ,1990-01-04,24.590856552124023 +VZ,1990-01-05,24.028779983520508 +VZ,1990-01-08,24.225507736206055 +VZ,1990-01-09,23.551015853881836 +VZ,1990-01-10,22.932729721069336 +VZ,1990-01-11,23.01704216003418 +VZ,1990-01-12,22.03340721130371 +VZ,1990-01-15,22.117719650268555 +VZ,1990-01-16,22.34255027770996 +VZ,1990-01-17,22.03340721130371 +VZ,1990-01-18,21.97719955444336 +VZ,1990-01-19,22.202030181884766 +VZ,1990-01-22,21.190292358398438 +VZ,1990-01-23,21.527538299560547 +VZ,1990-01-24,21.358915328979492 +VZ,1990-01-25,21.27460479736328 +VZ,1990-01-26,21.330812454223633 +VZ,1990-01-29,21.38701820373535 +VZ,1990-01-30,21.30270767211914 +VZ,1990-01-31,21.97719955444336 +VZ,1990-02-01,22.06151008605957 +VZ,1990-02-02,22.00530433654785 +VZ,1990-02-05,21.63995361328125 +VZ,1990-02-06,21.021669387817383 +VZ,1990-02-07,20.853046417236328 +VZ,1990-02-08,20.628215789794922 +VZ,1990-02-09,20.82494354248047 +VZ,1990-02-12,20.712526321411133 +VZ,1990-02-13,20.628215789794922 +VZ,1990-02-14,20.628215789794922 +VZ,1990-02-15,20.712526321411133 +VZ,1990-02-16,20.459592819213867 +VZ,1990-02-20,19.616477966308594 +VZ,1990-02-21,19.50406265258789 +VZ,1990-02-22,19.4759578704834 +VZ,1990-02-23,19.53216552734375 +VZ,1990-02-26,19.78510093688965 +VZ,1990-02-27,19.981826782226562 +VZ,1990-02-28,20.20665740966797 +VZ,1990-03-01,20.431489944458008 +VZ,1990-03-02,20.51580047607422 +VZ,1990-03-05,20.57200813293457 +VZ,1990-03-06,21.049772262573242 +VZ,1990-03-07,20.853046417236328 +VZ,1990-03-08,21.077877044677734 +VZ,1990-03-09,20.881149291992188 +VZ,1990-03-12,20.90925407409668 +VZ,1990-03-13,20.600112915039062 +VZ,1990-03-14,20.375280380249023 +VZ,1990-03-15,20.319074630737305 +VZ,1990-03-16,20.459592819213867 +VZ,1990-03-19,20.628215789794922 +VZ,1990-03-20,20.459592819213867 +VZ,1990-03-21,20.375280380249023 +VZ,1990-03-22,20.319074630737305 +VZ,1990-03-23,20.600112915039062 +VZ,1990-03-26,20.684423446655273 +VZ,1990-03-27,20.96546173095703 +VZ,1990-03-28,21.021669387817383 +VZ,1990-03-29,21.021669387817383 +VZ,1990-03-30,21.218395233154297 +VZ,1990-04-02,21.415122985839844 +VZ,1990-04-03,21.780473709106445 +VZ,1990-04-04,21.358915328979492 +VZ,1990-04-05,21.162189483642578 +VZ,1990-04-06,21.27460479736328 +VZ,1990-04-09,21.218395233154297 +VZ,1990-04-10,21.162189483642578 +VZ,1990-04-11,21.330812454223633 +VZ,1990-04-12,21.63995361328125 +VZ,1990-04-16,21.9490966796875 +VZ,1990-04-17,22.00530433654785 +VZ,1990-04-18,21.808576583862305 +VZ,1990-04-19,21.555641174316406 +VZ,1990-04-20,21.471330642700195 +VZ,1990-04-23,21.190292358398438 +VZ,1990-04-24,20.993566513061523 +VZ,1990-04-25,21.105981826782227 +VZ,1990-04-26,21.049772262573242 +VZ,1990-04-27,20.853046417236328 +VZ,1990-04-30,21.021669387817383 +VZ,1990-05-01,21.24650001525879 +VZ,1990-05-02,21.30270767211914 +VZ,1990-05-03,21.527538299560547 +VZ,1990-05-04,21.97719955444336 +VZ,1990-05-07,22.258237838745117 +VZ,1990-05-08,22.37065315246582 +VZ,1990-05-09,22.37065315246582 +VZ,1990-05-10,22.426860809326172 +VZ,1990-05-11,23.213769912719727 +VZ,1990-05-14,23.71963882446289 +VZ,1990-05-15,23.49480628967285 +VZ,1990-05-16,23.607221603393555 +VZ,1990-05-17,23.607221603393555 +VZ,1990-05-18,23.888261795043945 +VZ,1990-05-21,23.77584457397461 +VZ,1990-05-22,23.71963882446289 +VZ,1990-05-23,23.77584457397461 +VZ,1990-05-24,23.213769912719727 +VZ,1990-05-25,22.932729721069336 +VZ,1990-05-29,23.607221603393555 +VZ,1990-05-30,23.38239288330078 +VZ,1990-05-31,23.4385986328125 +VZ,1990-06-01,23.38239288330078 +VZ,1990-06-04,23.551015853881836 +VZ,1990-06-05,23.4385986328125 +VZ,1990-06-06,23.49480628967285 +VZ,1990-06-07,23.213769912719727 +VZ,1990-06-08,23.045146942138672 +VZ,1990-06-11,23.157560348510742 +VZ,1990-06-12,23.663429260253906 +VZ,1990-06-13,23.551015853881836 +VZ,1990-06-14,23.269975662231445 +VZ,1990-06-15,22.988937377929688 +VZ,1990-06-18,22.483068466186523 +VZ,1990-06-19,22.37065315246582 +VZ,1990-06-20,22.426860809326172 +VZ,1990-06-21,22.595483779907227 +VZ,1990-06-22,21.97719955444336 +VZ,1990-06-25,21.920991897583008 +VZ,1990-06-26,22.089614868164062 +VZ,1990-06-27,22.483068466186523 +VZ,1990-06-28,22.539276123046875 +VZ,1990-06-29,22.31444549560547 +VZ,1990-07-02,22.820314407348633 +VZ,1990-07-03,22.37065315246582 +VZ,1990-07-05,21.864784240722656 +VZ,1990-07-06,21.752368927001953 +VZ,1990-07-09,21.6961612701416 +VZ,1990-07-10,21.24650001525879 +VZ,1990-07-11,20.90925407409668 +VZ,1990-07-12,20.96546173095703 +VZ,1990-07-13,20.96546173095703 +VZ,1990-07-16,21.24650001525879 +VZ,1990-07-17,20.853046417236328 +VZ,1990-07-18,20.403385162353516 +VZ,1990-07-19,20.796838760375977 +VZ,1990-07-20,21.077877044677734 +VZ,1990-07-23,20.796838760375977 +VZ,1990-07-24,21.077877044677734 +VZ,1990-07-25,21.30270767211914 +VZ,1990-07-26,21.077877044677734 +VZ,1990-07-27,20.853046417236328 +VZ,1990-07-30,21.415122985839844 +VZ,1990-07-31,22.202030181884766 +VZ,1990-08-01,22.426860809326172 +VZ,1990-08-02,22.03340721130371 +VZ,1990-08-03,21.6961612701416 +VZ,1990-08-06,20.740631103515625 +VZ,1990-08-07,20.57200813293457 +VZ,1990-08-08,20.90925407409668 +VZ,1990-08-09,20.740631103515625 +VZ,1990-08-10,20.57200813293457 +VZ,1990-08-13,20.740631103515625 +VZ,1990-08-14,20.684423446655273 +VZ,1990-08-15,20.90925407409668 +VZ,1990-08-16,20.347177505493164 +VZ,1990-08-17,20.290969848632812 +VZ,1990-08-20,20.347177505493164 +VZ,1990-08-21,20.066139221191406 +VZ,1990-08-22,19.279232025146484 +VZ,1990-08-23,18.604740142822266 +VZ,1990-08-24,18.04266357421875 +VZ,1990-08-27,19.11060905456543 +VZ,1990-08-28,18.77336311340332 +VZ,1990-08-29,19.391647338867188 +VZ,1990-08-30,18.492324829101562 +VZ,1990-08-31,19.223024368286133 +VZ,1990-09-04,19.054401397705078 +VZ,1990-09-05,18.941986083984375 +VZ,1990-09-06,18.548532485961914 +VZ,1990-09-07,19.279232025146484 +VZ,1990-09-10,19.054401397705078 +VZ,1990-09-11,19.11060905456543 +VZ,1990-09-12,19.560270309448242 +VZ,1990-09-13,19.672685623168945 +VZ,1990-09-14,20.122346878051758 +VZ,1990-09-17,20.403385162353516 +VZ,1990-09-18,20.51580047607422 +VZ,1990-09-19,20.403385162353516 +VZ,1990-09-20,20.459592819213867 +VZ,1990-09-21,20.796838760375977 +VZ,1990-09-24,20.459592819213867 +VZ,1990-09-25,20.796838760375977 +VZ,1990-09-26,20.684423446655273 +VZ,1990-09-27,20.96546173095703 +VZ,1990-09-28,21.24650001525879 +VZ,1990-10-01,22.089614868164062 +VZ,1990-10-02,22.31444549560547 +VZ,1990-10-03,21.5837459564209 +VZ,1990-10-04,21.63995361328125 +VZ,1990-10-05,21.527538299560547 +VZ,1990-10-08,21.808576583862305 +VZ,1990-10-09,21.5837459564209 +VZ,1990-10-10,20.90925407409668 +VZ,1990-10-11,20.740631103515625 +VZ,1990-10-12,21.471330642700195 +VZ,1990-10-15,22.202030181884766 +VZ,1990-10-16,22.089614868164062 +VZ,1990-10-17,22.145822525024414 +VZ,1990-10-18,22.70789909362793 +VZ,1990-10-19,23.38239288330078 +VZ,1990-10-22,23.71963882446289 +VZ,1990-10-23,23.157560348510742 +VZ,1990-10-24,22.932729721069336 +VZ,1990-10-25,22.539276123046875 +VZ,1990-10-26,22.37065315246582 +VZ,1990-10-29,22.483068466186523 +VZ,1990-10-30,22.876522064208984 +VZ,1990-10-31,23.49480628967285 +VZ,1990-11-01,23.77584457397461 +VZ,1990-11-02,23.71963882446289 +VZ,1990-11-05,24.056884765625 +VZ,1990-11-06,23.4385986328125 +VZ,1990-11-07,22.651691436767578 +VZ,1990-11-08,23.157560348510742 +VZ,1990-11-09,23.83205223083496 +VZ,1990-11-12,24.50654411315918 +VZ,1990-11-13,23.77584457397461 +VZ,1990-11-14,23.944467544555664 +VZ,1990-11-15,23.607221603393555 +VZ,1990-11-16,23.83205223083496 +VZ,1990-11-19,24.000675201416016 +VZ,1990-11-20,23.888261795043945 +VZ,1990-11-21,23.888261795043945 +VZ,1990-11-23,23.888261795043945 +VZ,1990-11-26,23.71963882446289 +VZ,1990-11-27,23.888261795043945 +VZ,1990-11-28,23.944467544555664 +VZ,1990-11-29,23.888261795043945 +VZ,1990-11-30,24.450336456298828 +VZ,1990-12-03,24.50654411315918 +VZ,1990-12-04,24.787582397460938 +VZ,1990-12-05,24.84379005432129 +VZ,1990-12-06,25.012414932250977 +VZ,1990-12-07,25.012414932250977 +VZ,1990-12-10,25.237245559692383 +VZ,1990-12-11,24.787582397460938 +VZ,1990-12-12,25.068622589111328 +VZ,1990-12-13,24.84379005432129 +VZ,1990-12-14,24.73137664794922 +VZ,1990-12-17,24.73137664794922 +VZ,1990-12-18,25.18103790283203 +VZ,1990-12-19,25.18103790283203 +VZ,1990-12-20,24.787582397460938 +VZ,1990-12-21,25.068622589111328 +VZ,1990-12-24,24.899999618530273 +VZ,1990-12-26,24.84379005432129 +VZ,1990-12-27,24.450336456298828 +VZ,1990-12-28,24.225507736206055 +VZ,1990-12-31,24.11309051513672 +VZ,1991-01-02,23.663429260253906 +VZ,1991-01-03,23.4385986328125 +VZ,1991-01-04,22.820314407348633 +VZ,1991-01-07,21.920991897583008 +VZ,1991-01-08,21.920991897583008 +VZ,1991-01-09,21.808576583862305 +VZ,1991-01-10,22.145822525024414 +VZ,1991-01-11,22.426860809326172 +VZ,1991-01-14,22.03340721130371 +VZ,1991-01-15,22.202030181884766 +VZ,1991-01-16,21.864784240722656 +VZ,1991-01-17,23.49480628967285 +VZ,1991-01-18,23.944467544555664 +VZ,1991-01-21,24.281713485717773 +VZ,1991-01-22,22.483068466186523 +VZ,1991-01-23,21.415122985839844 +VZ,1991-01-24,21.63995361328125 +VZ,1991-01-25,21.920991897583008 +VZ,1991-01-28,22.089614868164062 +VZ,1991-01-29,21.63995361328125 +VZ,1991-01-30,21.415122985839844 +VZ,1991-01-31,21.808576583862305 +VZ,1991-02-01,21.5837459564209 +VZ,1991-02-04,21.752368927001953 +VZ,1991-02-05,21.808576583862305 +VZ,1991-02-06,22.258237838745117 +VZ,1991-02-07,22.426860809326172 +VZ,1991-02-08,22.651691436767578 +VZ,1991-02-11,23.326183319091797 +VZ,1991-02-12,22.988937377929688 +VZ,1991-02-13,23.326183319091797 +VZ,1991-02-14,22.820314407348633 +VZ,1991-02-15,22.876522064208984 +VZ,1991-02-19,22.651691436767578 +VZ,1991-02-20,22.145822525024414 +VZ,1991-02-21,22.202030181884766 +VZ,1991-02-22,21.864784240722656 +VZ,1991-02-25,21.808576583862305 +VZ,1991-02-26,21.97719955444336 +VZ,1991-02-27,22.089614868164062 +VZ,1991-02-28,22.03340721130371 +VZ,1991-03-01,21.97719955444336 +VZ,1991-03-04,21.5837459564209 +VZ,1991-03-05,21.5837459564209 +VZ,1991-03-06,21.30270767211914 +VZ,1991-03-07,21.415122985839844 +VZ,1991-03-08,21.752368927001953 +VZ,1991-03-11,21.63995361328125 +VZ,1991-03-12,21.190292358398438 +VZ,1991-03-13,21.358915328979492 +VZ,1991-03-14,21.190292358398438 +VZ,1991-03-15,21.527538299560547 +VZ,1991-03-18,22.145822525024414 +VZ,1991-03-19,21.920991897583008 +VZ,1991-03-20,22.145822525024414 +VZ,1991-03-21,22.483068466186523 +VZ,1991-03-22,22.483068466186523 +VZ,1991-03-25,22.70789909362793 +VZ,1991-03-26,22.932729721069336 +VZ,1991-03-27,22.651691436767578 +VZ,1991-03-28,23.10135269165039 +VZ,1991-04-01,22.988937377929688 +VZ,1991-04-02,23.49480628967285 +VZ,1991-04-03,23.213769912719727 +VZ,1991-04-04,22.820314407348633 +VZ,1991-04-05,22.37065315246582 +VZ,1991-04-08,22.426860809326172 +VZ,1991-04-09,22.202030181884766 +VZ,1991-04-10,22.145822525024414 +VZ,1991-04-11,22.483068466186523 +VZ,1991-04-12,22.876522064208984 +VZ,1991-04-15,22.651691436767578 +VZ,1991-04-16,22.426860809326172 +VZ,1991-04-17,22.089614868164062 +VZ,1991-04-18,22.03340721130371 +VZ,1991-04-19,21.864784240722656 +VZ,1991-04-22,21.97719955444336 +VZ,1991-04-23,22.03340721130371 +VZ,1991-04-24,21.920991897583008 +VZ,1991-04-25,21.527538299560547 +VZ,1991-04-26,21.63995361328125 +VZ,1991-04-29,21.6961612701416 +VZ,1991-04-30,22.483068466186523 +VZ,1991-05-01,22.539276123046875 +VZ,1991-05-02,22.089614868164062 +VZ,1991-05-03,21.864784240722656 +VZ,1991-05-06,21.864784240722656 +VZ,1991-05-07,21.63995361328125 +VZ,1991-05-08,21.5837459564209 +VZ,1991-05-09,21.021669387817383 +VZ,1991-05-10,20.459592819213867 +VZ,1991-05-13,20.796838760375977 +VZ,1991-05-14,20.740631103515625 +VZ,1991-05-15,20.96546173095703 +VZ,1991-05-16,21.24650001525879 +VZ,1991-05-17,21.190292358398438 +VZ,1991-05-20,20.853046417236328 +VZ,1991-05-21,21.021669387817383 +VZ,1991-05-22,20.90925407409668 +VZ,1991-05-23,20.684423446655273 +VZ,1991-05-24,20.57200813293457 +VZ,1991-05-28,20.796838760375977 +VZ,1991-05-29,20.853046417236328 +VZ,1991-05-30,21.358915328979492 +VZ,1991-05-31,21.190292358398438 +VZ,1991-06-03,20.796838760375977 +VZ,1991-06-04,20.347177505493164 +VZ,1991-06-05,20.066139221191406 +VZ,1991-06-06,20.009931564331055 +VZ,1991-06-07,20.066139221191406 +VZ,1991-06-10,19.953723907470703 +VZ,1991-06-11,20.009931564331055 +VZ,1991-06-12,20.122346878051758 +VZ,1991-06-13,20.57200813293457 +VZ,1991-06-14,21.021669387817383 +VZ,1991-06-17,20.96546173095703 +VZ,1991-06-18,20.796838760375977 +VZ,1991-06-19,20.459592819213867 +VZ,1991-06-20,20.347177505493164 +VZ,1991-06-21,20.684423446655273 +VZ,1991-06-24,20.403385162353516 +VZ,1991-06-25,20.90925407409668 +VZ,1991-06-26,20.90925407409668 +VZ,1991-06-27,21.190292358398438 +VZ,1991-06-28,21.24650001525879 +VZ,1991-07-01,22.03340721130371 +VZ,1991-07-02,21.527538299560547 +VZ,1991-07-03,21.077877044677734 +VZ,1991-07-05,21.021669387817383 +VZ,1991-07-08,21.134084701538086 +VZ,1991-07-09,20.90925407409668 +VZ,1991-07-10,21.077877044677734 +VZ,1991-07-11,21.077877044677734 +VZ,1991-07-12,20.90925407409668 +VZ,1991-07-15,20.796838760375977 +VZ,1991-07-16,20.90925407409668 +VZ,1991-07-17,20.796838760375977 +VZ,1991-07-18,21.30270767211914 +VZ,1991-07-19,21.6961612701416 +VZ,1991-07-22,21.808576583862305 +VZ,1991-07-23,21.5837459564209 +VZ,1991-07-24,21.415122985839844 +VZ,1991-07-25,21.5837459564209 +VZ,1991-07-26,21.808576583862305 +VZ,1991-07-29,21.97719955444336 +VZ,1991-07-30,21.752368927001953 +VZ,1991-07-31,21.527538299560547 +VZ,1991-08-01,21.24650001525879 +VZ,1991-08-02,21.24650001525879 +VZ,1991-08-05,20.96546173095703 +VZ,1991-08-06,21.752368927001953 +VZ,1991-08-07,21.63995361328125 +VZ,1991-08-08,21.5837459564209 +VZ,1991-08-09,21.415122985839844 +VZ,1991-08-12,21.471330642700195 +VZ,1991-08-13,21.358915328979492 +VZ,1991-08-14,21.190292358398438 +VZ,1991-08-15,21.358915328979492 +VZ,1991-08-16,20.853046417236328 +VZ,1991-08-19,20.459592819213867 +VZ,1991-08-20,20.740631103515625 +VZ,1991-08-21,21.358915328979492 +VZ,1991-08-22,21.5837459564209 +VZ,1991-08-23,22.145822525024414 +VZ,1991-08-26,22.202030181884766 +VZ,1991-08-27,22.258237838745117 +VZ,1991-08-28,22.595483779907227 +VZ,1991-08-29,22.258237838745117 +VZ,1991-08-30,22.426860809326172 +VZ,1991-09-03,22.483068466186523 +VZ,1991-09-04,22.145822525024414 +VZ,1991-09-05,22.145822525024414 +VZ,1991-09-06,21.97719955444336 +VZ,1991-09-09,22.03340721130371 +VZ,1991-09-10,21.97719955444336 +VZ,1991-09-11,21.864784240722656 +VZ,1991-09-12,21.97719955444336 +VZ,1991-09-13,21.808576583862305 +VZ,1991-09-16,21.6961612701416 +VZ,1991-09-17,21.63995361328125 +VZ,1991-09-18,21.6961612701416 +VZ,1991-09-19,21.808576583862305 +VZ,1991-09-20,21.471330642700195 +VZ,1991-09-23,21.415122985839844 +VZ,1991-09-24,20.684423446655273 +VZ,1991-09-25,20.290969848632812 +VZ,1991-09-26,20.23476219177246 +VZ,1991-09-27,20.347177505493164 +VZ,1991-09-30,20.459592819213867 +VZ,1991-10-01,20.290969848632812 +VZ,1991-10-02,20.403385162353516 +VZ,1991-10-03,20.17855453491211 +VZ,1991-10-04,19.44785499572754 +VZ,1991-10-07,19.672685623168945 +VZ,1991-10-08,19.78510093688965 +VZ,1991-10-09,19.672685623168945 +VZ,1991-10-10,19.89751625061035 +VZ,1991-10-11,19.953723907470703 +VZ,1991-10-14,20.290969848632812 +VZ,1991-10-15,20.403385162353516 +VZ,1991-10-16,20.347177505493164 +VZ,1991-10-17,19.953723907470703 +VZ,1991-10-18,20.290969848632812 +VZ,1991-10-21,20.17855453491211 +VZ,1991-10-22,20.122346878051758 +VZ,1991-10-23,20.122346878051758 +VZ,1991-10-24,20.122346878051758 +VZ,1991-10-25,20.066139221191406 +VZ,1991-10-28,20.459592819213867 +VZ,1991-10-29,20.796838760375977 +VZ,1991-10-30,20.96546173095703 +VZ,1991-10-31,21.134084701538086 +VZ,1991-11-01,20.90925407409668 +VZ,1991-11-04,20.57200813293457 +VZ,1991-11-05,20.740631103515625 +VZ,1991-11-06,20.740631103515625 +VZ,1991-11-07,20.90925407409668 +VZ,1991-11-08,20.796838760375977 +VZ,1991-11-11,20.853046417236328 +VZ,1991-11-12,20.90925407409668 +VZ,1991-11-13,20.853046417236328 +VZ,1991-11-14,20.96546173095703 +VZ,1991-11-15,20.290969848632812 +VZ,1991-11-18,20.459592819213867 +VZ,1991-11-19,20.459592819213867 +VZ,1991-11-20,20.23476219177246 +VZ,1991-11-21,20.459592819213867 +VZ,1991-11-22,20.290969848632812 +VZ,1991-11-25,20.403385162353516 +VZ,1991-11-26,20.347177505493164 +VZ,1991-11-27,20.347177505493164 +VZ,1991-11-29,20.403385162353516 +VZ,1991-12-02,20.403385162353516 +VZ,1991-12-03,20.290969848632812 +VZ,1991-12-04,20.290969848632812 +VZ,1991-12-05,20.122346878051758 +VZ,1991-12-06,20.290969848632812 +VZ,1991-12-09,20.57200813293457 +VZ,1991-12-10,20.96546173095703 +VZ,1991-12-11,21.24650001525879 +VZ,1991-12-12,21.415122985839844 +VZ,1991-12-13,21.415122985839844 +VZ,1991-12-16,21.415122985839844 +VZ,1991-12-17,21.527538299560547 +VZ,1991-12-18,21.527538299560547 +VZ,1991-12-19,21.527538299560547 +VZ,1991-12-20,21.5837459564209 +VZ,1991-12-23,21.63995361328125 +VZ,1991-12-24,21.24650001525879 +VZ,1991-12-26,21.471330642700195 +VZ,1991-12-27,21.190292358398438 +VZ,1991-12-30,21.415122985839844 +VZ,1991-12-31,21.6961612701416 +VZ,1992-01-02,21.808576583862305 +VZ,1992-01-03,21.808576583862305 +VZ,1992-01-06,21.24650001525879 +VZ,1992-01-07,21.24650001525879 +VZ,1992-01-08,21.415122985839844 +VZ,1992-01-09,21.190292358398438 +VZ,1992-01-10,21.021669387817383 +VZ,1992-01-13,20.853046417236328 +VZ,1992-01-14,20.96546173095703 +VZ,1992-01-15,20.740631103515625 +VZ,1992-01-16,20.51580047607422 +VZ,1992-01-17,20.57200813293457 +VZ,1992-01-20,20.628215789794922 +VZ,1992-01-21,20.796838760375977 +VZ,1992-01-22,21.134084701538086 +VZ,1992-01-23,21.190292358398438 +VZ,1992-01-24,21.471330642700195 +VZ,1992-01-27,20.90925407409668 +VZ,1992-01-28,20.684423446655273 +VZ,1992-01-29,20.740631103515625 +VZ,1992-01-30,20.90925407409668 +VZ,1992-01-31,20.740631103515625 +VZ,1992-02-03,20.403385162353516 +VZ,1992-02-04,20.403385162353516 +VZ,1992-02-05,20.403385162353516 +VZ,1992-02-06,20.347177505493164 +VZ,1992-02-07,20.009931564331055 +VZ,1992-02-10,20.347177505493164 +VZ,1992-02-11,20.57200813293457 +VZ,1992-02-12,20.290969848632812 +VZ,1992-02-13,20.066139221191406 +VZ,1992-02-14,20.066139221191406 +VZ,1992-02-18,20.009931564331055 +VZ,1992-02-19,19.89751625061035 +VZ,1992-02-20,19.78510093688965 +VZ,1992-02-21,19.50406265258789 +VZ,1992-02-24,19.953723907470703 +VZ,1992-02-25,19.78510093688965 +VZ,1992-02-26,19.89751625061035 +VZ,1992-02-27,19.616477966308594 +VZ,1992-02-28,19.560270309448242 +VZ,1992-03-02,19.44785499572754 +VZ,1992-03-03,19.335439682006836 +VZ,1992-03-04,19.16681671142578 +VZ,1992-03-05,18.998193740844727 +VZ,1992-03-06,18.998193740844727 +VZ,1992-03-09,19.223024368286133 +VZ,1992-03-10,19.11060905456543 +VZ,1992-03-11,19.11060905456543 +VZ,1992-03-12,18.941986083984375 +VZ,1992-03-13,19.054401397705078 +VZ,1992-03-16,19.054401397705078 +VZ,1992-03-17,18.885778427124023 +VZ,1992-03-18,18.660947799682617 +VZ,1992-03-19,18.829570770263672 +VZ,1992-03-20,18.998193740844727 +VZ,1992-03-23,18.998193740844727 +VZ,1992-03-24,18.941986083984375 +VZ,1992-03-25,18.941986083984375 +VZ,1992-03-26,18.829570770263672 +VZ,1992-03-27,18.604740142822266 +VZ,1992-03-30,18.660947799682617 +VZ,1992-03-31,18.660947799682617 +VZ,1992-04-01,18.71715545654297 +VZ,1992-04-02,18.492324829101562 +VZ,1992-04-03,18.548532485961914 +VZ,1992-04-06,18.267492294311523 +VZ,1992-04-07,18.323701858520508 +VZ,1992-04-08,18.211286544799805 +VZ,1992-04-09,18.37990951538086 +VZ,1992-04-10,18.548532485961914 +VZ,1992-04-13,18.660947799682617 +VZ,1992-04-14,18.829570770263672 +VZ,1992-04-15,19.054401397705078 +VZ,1992-04-16,19.223024368286133 +VZ,1992-04-20,19.054401397705078 +VZ,1992-04-21,19.335439682006836 +VZ,1992-04-22,19.44785499572754 +VZ,1992-04-23,19.672685623168945 +VZ,1992-04-24,19.728893280029297 +VZ,1992-04-27,19.672685623168945 +VZ,1992-04-28,19.78510093688965 +VZ,1992-04-29,19.728893280029297 +VZ,1992-04-30,19.953723907470703 +VZ,1992-05-01,19.953723907470703 +VZ,1992-05-04,20.122346878051758 +VZ,1992-05-05,20.122346878051758 +VZ,1992-05-06,19.89751625061035 +VZ,1992-05-07,19.616477966308594 +VZ,1992-05-08,19.560270309448242 +VZ,1992-05-11,19.50406265258789 +VZ,1992-05-12,19.50406265258789 +VZ,1992-05-13,19.560270309448242 +VZ,1992-05-14,19.560270309448242 +VZ,1992-05-15,19.560270309448242 +VZ,1992-05-18,19.672685623168945 +VZ,1992-05-19,19.84130859375 +VZ,1992-05-20,19.953723907470703 +VZ,1992-05-21,19.84130859375 +VZ,1992-05-22,19.560270309448242 +VZ,1992-05-26,19.44785499572754 +VZ,1992-05-27,19.672685623168945 +VZ,1992-05-28,19.560270309448242 +VZ,1992-05-29,19.391647338867188 +VZ,1992-06-01,19.50406265258789 +VZ,1992-06-02,19.391647338867188 +VZ,1992-06-03,19.335439682006836 +VZ,1992-06-04,19.391647338867188 +VZ,1992-06-05,19.44785499572754 +VZ,1992-06-08,19.728893280029297 +VZ,1992-06-09,19.616477966308594 +VZ,1992-06-10,19.616477966308594 +VZ,1992-06-11,19.728893280029297 +VZ,1992-06-12,19.84130859375 +VZ,1992-06-15,19.78510093688965 +VZ,1992-06-16,19.78510093688965 +VZ,1992-06-17,19.953723907470703 +VZ,1992-06-18,19.953723907470703 +VZ,1992-06-19,20.122346878051758 +VZ,1992-06-22,20.066139221191406 +VZ,1992-06-23,19.89751625061035 +VZ,1992-06-24,20.066139221191406 +VZ,1992-06-25,20.066139221191406 +VZ,1992-06-26,20.009931564331055 +VZ,1992-06-29,20.122346878051758 +VZ,1992-06-30,20.009931564331055 +VZ,1992-07-01,20.066139221191406 +VZ,1992-07-02,20.122346878051758 +VZ,1992-07-06,20.17855453491211 +VZ,1992-07-07,20.403385162353516 +VZ,1992-07-08,20.51580047607422 +VZ,1992-07-09,20.796838760375977 +VZ,1992-07-10,20.96546173095703 +VZ,1992-07-13,21.077877044677734 +VZ,1992-07-14,21.077877044677734 +VZ,1992-07-15,21.190292358398438 +VZ,1992-07-16,21.190292358398438 +VZ,1992-07-17,21.30270767211914 +VZ,1992-07-20,21.415122985839844 +VZ,1992-07-21,21.134084701538086 +VZ,1992-07-22,21.021669387817383 +VZ,1992-07-23,21.134084701538086 +VZ,1992-07-24,21.021669387817383 +VZ,1992-07-27,21.190292358398438 +VZ,1992-07-28,21.358915328979492 +VZ,1992-07-29,21.358915328979492 +VZ,1992-07-30,21.24650001525879 +VZ,1992-07-31,21.358915328979492 +VZ,1992-08-03,21.471330642700195 +VZ,1992-08-04,21.471330642700195 +VZ,1992-08-05,21.5837459564209 +VZ,1992-08-06,21.471330642700195 +VZ,1992-08-07,21.30270767211914 +VZ,1992-08-10,21.358915328979492 +VZ,1992-08-11,21.415122985839844 +VZ,1992-08-12,21.358915328979492 +VZ,1992-08-13,21.5837459564209 +VZ,1992-08-14,21.864784240722656 +VZ,1992-08-17,22.258237838745117 +VZ,1992-08-18,22.258237838745117 +VZ,1992-08-19,21.808576583862305 +VZ,1992-08-20,22.089614868164062 +VZ,1992-08-21,22.258237838745117 +VZ,1992-08-24,21.97719955444336 +VZ,1992-08-25,22.03340721130371 +VZ,1992-08-26,22.03340721130371 +VZ,1992-08-27,21.920991897583008 +VZ,1992-08-28,21.808576583862305 +VZ,1992-08-31,21.808576583862305 +VZ,1992-09-01,21.97719955444336 +VZ,1992-09-02,21.920991897583008 +VZ,1992-09-03,22.089614868164062 +VZ,1992-09-04,22.089614868164062 +VZ,1992-09-08,22.03340721130371 +VZ,1992-09-09,22.145822525024414 +VZ,1992-09-10,22.145822525024414 +VZ,1992-09-11,21.864784240722656 +VZ,1992-09-14,21.6961612701416 +VZ,1992-09-15,21.471330642700195 +VZ,1992-09-16,21.63995361328125 +VZ,1992-09-17,21.415122985839844 +VZ,1992-09-18,21.752368927001953 +VZ,1992-09-21,21.6961612701416 +VZ,1992-09-22,21.5837459564209 +VZ,1992-09-23,21.471330642700195 +VZ,1992-09-24,21.5837459564209 +VZ,1992-09-25,21.63995361328125 +VZ,1992-09-28,21.752368927001953 +VZ,1992-09-29,21.864784240722656 +VZ,1992-09-30,21.920991897583008 +VZ,1992-10-01,21.808576583862305 +VZ,1992-10-02,21.6961612701416 +VZ,1992-10-05,21.190292358398438 +VZ,1992-10-06,21.190292358398438 +VZ,1992-10-07,20.684423446655273 +VZ,1992-10-08,20.90925407409668 +VZ,1992-10-09,20.796838760375977 +VZ,1992-10-12,21.134084701538086 +VZ,1992-10-13,21.30270767211914 +VZ,1992-10-14,21.24650001525879 +VZ,1992-10-15,21.415122985839844 +VZ,1992-10-16,21.471330642700195 +VZ,1992-10-19,21.30270767211914 +VZ,1992-10-20,21.358915328979492 +VZ,1992-10-21,21.24650001525879 +VZ,1992-10-22,20.796838760375977 +VZ,1992-10-23,20.740631103515625 +VZ,1992-10-26,21.077877044677734 +VZ,1992-10-27,21.190292358398438 +VZ,1992-10-28,21.358915328979492 +VZ,1992-10-29,21.358915328979492 +VZ,1992-10-30,21.415122985839844 +VZ,1992-11-02,21.527538299560547 +VZ,1992-11-03,21.24650001525879 +VZ,1992-11-04,21.077877044677734 +VZ,1992-11-05,20.684423446655273 +VZ,1992-11-06,20.403385162353516 +VZ,1992-11-09,20.403385162353516 +VZ,1992-11-10,20.009931564331055 +VZ,1992-11-11,20.17855453491211 +VZ,1992-11-12,20.066139221191406 +VZ,1992-11-13,20.347177505493164 +VZ,1992-11-16,20.347177505493164 +VZ,1992-11-17,20.57200813293457 +VZ,1992-11-18,20.90925407409668 +VZ,1992-11-19,21.30270767211914 +VZ,1992-11-20,21.471330642700195 +VZ,1992-11-23,21.527538299560547 +VZ,1992-11-24,21.527538299560547 +VZ,1992-11-25,21.471330642700195 +VZ,1992-11-27,21.190292358398438 +VZ,1992-11-30,21.134084701538086 +VZ,1992-12-01,21.30270767211914 +VZ,1992-12-02,21.134084701538086 +VZ,1992-12-03,21.24650001525879 +VZ,1992-12-04,21.30270767211914 +VZ,1992-12-07,21.808576583862305 +VZ,1992-12-08,21.920991897583008 +VZ,1992-12-09,21.97719955444336 +VZ,1992-12-10,21.97719955444336 +VZ,1992-12-11,22.37065315246582 +VZ,1992-12-14,22.426860809326172 +VZ,1992-12-15,22.595483779907227 +VZ,1992-12-16,22.651691436767578 +VZ,1992-12-17,23.157560348510742 +VZ,1992-12-18,23.326183319091797 +VZ,1992-12-21,23.83205223083496 +VZ,1992-12-22,23.83205223083496 +VZ,1992-12-23,24.16929817199707 +VZ,1992-12-24,23.83205223083496 +VZ,1992-12-28,23.157560348510742 +VZ,1992-12-29,23.551015853881836 +VZ,1992-12-30,23.157560348510742 +VZ,1992-12-31,23.045146942138672 +VZ,1993-01-04,23.213769912719727 +VZ,1993-01-05,22.595483779907227 +VZ,1993-01-06,23.045146942138672 +VZ,1993-01-07,22.932729721069336 +VZ,1993-01-08,22.37065315246582 +VZ,1993-01-11,22.651691436767578 +VZ,1993-01-12,22.820314407348633 +VZ,1993-01-13,23.4385986328125 +VZ,1993-01-14,23.607221603393555 +VZ,1993-01-15,23.269975662231445 +VZ,1993-01-18,23.551015853881836 +VZ,1993-01-19,23.49480628967285 +VZ,1993-01-20,23.045146942138672 +VZ,1993-01-21,23.4385986328125 +VZ,1993-01-22,24.056884765625 +VZ,1993-01-25,23.77584457397461 +VZ,1993-01-26,23.607221603393555 +VZ,1993-01-27,23.49480628967285 +VZ,1993-01-28,23.4385986328125 +VZ,1993-01-29,23.213769912719727 +VZ,1993-02-01,23.607221603393555 +VZ,1993-02-02,23.83205223083496 +VZ,1993-02-03,24.225507736206055 +VZ,1993-02-04,24.000675201416016 +VZ,1993-02-05,23.77584457397461 +VZ,1993-02-08,23.71963882446289 +VZ,1993-02-09,23.888261795043945 +VZ,1993-02-10,24.11309051513672 +VZ,1993-02-11,24.16929817199707 +VZ,1993-02-12,24.337921142578125 +VZ,1993-02-16,23.77584457397461 +VZ,1993-02-17,24.39413070678711 +VZ,1993-02-18,24.16929817199707 +VZ,1993-02-19,24.787582397460938 +VZ,1993-02-22,25.349660873413086 +VZ,1993-02-23,25.068622589111328 +VZ,1993-02-24,25.237245559692383 +VZ,1993-02-25,25.12483024597168 +VZ,1993-02-26,25.012414932250977 +VZ,1993-03-01,24.899999618530273 +VZ,1993-03-02,25.012414932250977 +VZ,1993-03-03,25.012414932250977 +VZ,1993-03-04,24.899999618530273 +VZ,1993-03-05,24.618959426879883 +VZ,1993-03-08,24.899999618530273 +VZ,1993-03-09,24.50654411315918 +VZ,1993-03-10,24.50654411315918 +VZ,1993-03-11,23.71963882446289 +VZ,1993-03-12,23.607221603393555 +VZ,1993-03-15,23.71963882446289 +VZ,1993-03-16,24.056884765625 +VZ,1993-03-17,23.83205223083496 +VZ,1993-03-18,23.888261795043945 +VZ,1993-03-19,23.888261795043945 +VZ,1993-03-22,24.11309051513672 +VZ,1993-03-23,24.16929817199707 +VZ,1993-03-24,24.450336456298828 +VZ,1993-03-25,24.50654411315918 +VZ,1993-03-26,24.50654411315918 +VZ,1993-03-29,24.562753677368164 +VZ,1993-03-30,24.73137664794922 +VZ,1993-03-31,25.18103790283203 +VZ,1993-04-01,25.12483024597168 +VZ,1993-04-02,24.281713485717773 +VZ,1993-04-05,24.337921142578125 +VZ,1993-04-06,24.787582397460938 +VZ,1993-04-07,24.675167083740234 +VZ,1993-04-08,24.450336456298828 +VZ,1993-04-12,24.562753677368164 +VZ,1993-04-13,24.450336456298828 +VZ,1993-04-14,24.39413070678711 +VZ,1993-04-15,24.618959426879883 +VZ,1993-04-16,24.618959426879883 +VZ,1993-04-19,24.562753677368164 +VZ,1993-04-20,24.675167083740234 +VZ,1993-04-21,24.50654411315918 +VZ,1993-04-22,23.83205223083496 +VZ,1993-04-23,23.607221603393555 +VZ,1993-04-26,23.77584457397461 +VZ,1993-04-27,23.71963882446289 +VZ,1993-04-28,23.269975662231445 +VZ,1993-04-29,23.157560348510742 +VZ,1993-04-30,23.10135269165039 +VZ,1993-05-03,23.38239288330078 +VZ,1993-05-04,23.269975662231445 +VZ,1993-05-05,23.38239288330078 +VZ,1993-05-06,23.49480628967285 +VZ,1993-05-07,23.551015853881836 +VZ,1993-05-10,23.77584457397461 +VZ,1993-05-11,24.056884765625 +VZ,1993-05-12,23.77584457397461 +VZ,1993-05-13,23.49480628967285 +VZ,1993-05-14,23.551015853881836 +VZ,1993-05-17,23.326183319091797 +VZ,1993-05-18,23.269975662231445 +VZ,1993-05-19,23.83205223083496 +VZ,1993-05-20,24.450336456298828 +VZ,1993-05-21,23.944467544555664 +VZ,1993-05-24,24.225507736206055 +VZ,1993-05-25,24.225507736206055 +VZ,1993-05-26,24.618959426879883 +VZ,1993-05-27,24.618959426879883 +VZ,1993-05-28,24.39413070678711 +VZ,1993-06-01,24.562753677368164 +VZ,1993-06-02,24.562753677368164 +VZ,1993-06-03,24.73137664794922 +VZ,1993-06-04,24.787582397460938 +VZ,1993-06-07,25.068622589111328 +VZ,1993-06-08,24.956205368041992 +VZ,1993-06-09,25.12483024597168 +VZ,1993-06-10,25.349660873413086 +VZ,1993-06-11,25.51828384399414 +VZ,1993-06-14,25.237245559692383 +VZ,1993-06-15,25.293453216552734 +VZ,1993-06-16,25.46207618713379 +VZ,1993-06-17,25.51828384399414 +VZ,1993-06-18,25.237245559692383 +VZ,1993-06-21,25.686906814575195 +VZ,1993-06-22,25.686906814575195 +VZ,1993-06-23,25.967945098876953 +VZ,1993-06-24,26.024152755737305 +VZ,1993-06-25,25.9117374420166 +VZ,1993-06-28,26.417606353759766 +VZ,1993-06-29,26.473814010620117 +VZ,1993-06-30,26.698644638061523 +VZ,1993-07-01,26.417606353759766 +VZ,1993-07-02,25.967945098876953 +VZ,1993-07-06,25.7993221282959 +VZ,1993-07-07,25.630699157714844 +VZ,1993-07-08,26.24898338317871 +VZ,1993-07-09,26.19277572631836 +VZ,1993-07-12,26.136568069458008 +VZ,1993-07-13,25.686906814575195 +VZ,1993-07-14,25.630699157714844 +VZ,1993-07-15,25.630699157714844 +VZ,1993-07-16,25.51828384399414 +VZ,1993-07-19,25.9117374420166 +VZ,1993-07-20,25.7993221282959 +VZ,1993-07-21,25.967945098876953 +VZ,1993-07-22,26.19277572631836 +VZ,1993-07-23,26.24898338317871 +VZ,1993-07-26,26.698644638061523 +VZ,1993-07-27,26.58622932434082 +VZ,1993-07-28,26.58622932434082 +VZ,1993-07-29,26.92347526550293 +VZ,1993-07-30,26.754852294921875 +VZ,1993-08-02,26.417606353759766 +VZ,1993-08-03,26.024152755737305 +VZ,1993-08-04,25.630699157714844 +VZ,1993-08-05,25.85552978515625 +VZ,1993-08-06,26.080360412597656 +VZ,1993-08-09,26.417606353759766 +VZ,1993-08-10,26.53002166748047 +VZ,1993-08-11,26.417606353759766 +VZ,1993-08-12,26.19277572631836 +VZ,1993-08-13,26.473814010620117 +VZ,1993-08-16,25.967945098876953 +VZ,1993-08-17,25.51828384399414 +VZ,1993-08-18,25.405868530273438 +VZ,1993-08-19,25.237245559692383 +VZ,1993-08-20,25.51828384399414 +VZ,1993-08-23,25.51828384399414 +VZ,1993-08-24,26.698644638061523 +VZ,1993-08-25,27.429344177246094 +VZ,1993-08-26,27.541759490966797 +VZ,1993-08-27,27.485551834106445 +VZ,1993-08-30,28.441082000732422 +VZ,1993-08-31,28.834535598754883 +VZ,1993-09-01,28.72212028503418 +VZ,1993-09-02,28.665912628173828 +VZ,1993-09-03,28.665912628173828 +VZ,1993-09-07,28.609704971313477 +VZ,1993-09-08,28.553497314453125 +VZ,1993-09-09,28.497289657592773 +VZ,1993-09-10,28.946950912475586 +VZ,1993-09-13,29.003158569335938 +VZ,1993-09-14,28.946950912475586 +VZ,1993-09-15,29.05936622619629 +VZ,1993-09-16,28.834535598754883 +VZ,1993-09-17,28.946950912475586 +VZ,1993-09-20,28.665912628173828 +VZ,1993-09-21,28.272459030151367 +VZ,1993-09-22,28.497289657592773 +VZ,1993-09-23,28.160043716430664 +VZ,1993-09-24,27.485551834106445 +VZ,1993-09-27,28.160043716430664 +VZ,1993-09-28,28.441082000732422 +VZ,1993-09-29,28.553497314453125 +VZ,1993-09-30,28.665912628173828 +VZ,1993-10-01,28.497289657592773 +VZ,1993-10-04,27.935213088989258 +VZ,1993-10-05,27.71038246154785 +VZ,1993-10-06,27.485551834106445 +VZ,1993-10-07,27.148305892944336 +VZ,1993-10-08,27.59796714782715 +VZ,1993-10-11,26.698644638061523 +VZ,1993-10-12,26.97968292236328 +VZ,1993-10-13,28.946950912475586 +VZ,1993-10-14,30.40835189819336 +VZ,1993-10-15,30.12731170654297 +VZ,1993-10-18,29.227989196777344 +VZ,1993-10-19,29.05936622619629 +VZ,1993-10-20,29.11557388305664 +VZ,1993-10-21,28.497289657592773 +VZ,1993-10-22,28.216251373291016 +VZ,1993-10-25,27.71038246154785 +VZ,1993-10-26,27.822797775268555 +VZ,1993-10-27,28.272459030151367 +VZ,1993-10-28,28.441082000732422 +VZ,1993-10-29,28.609704971313477 +VZ,1993-11-01,28.609704971313477 +VZ,1993-11-02,28.77832794189453 +VZ,1993-11-03,28.72212028503418 +VZ,1993-11-04,28.834535598754883 +VZ,1993-11-05,28.72212028503418 +VZ,1993-11-08,28.77832794189453 +VZ,1993-11-09,28.32866668701172 +VZ,1993-11-10,27.935213088989258 +VZ,1993-11-11,28.04762840270996 +VZ,1993-11-12,27.766590118408203 +VZ,1993-11-15,27.373136520385742 +VZ,1993-11-16,27.71038246154785 +VZ,1993-11-17,27.204513549804688 +VZ,1993-11-18,26.811059951782227 +VZ,1993-11-19,26.698644638061523 +VZ,1993-11-22,26.080360412597656 +VZ,1993-11-23,26.136568069458008 +VZ,1993-11-24,26.417606353759766 +VZ,1993-11-26,26.58622932434082 +VZ,1993-11-29,26.867267608642578 +VZ,1993-11-30,26.97968292236328 +VZ,1993-12-01,26.97968292236328 +VZ,1993-12-02,27.6541748046875 +VZ,1993-12-03,27.59796714782715 +VZ,1993-12-06,27.71038246154785 +VZ,1993-12-07,27.541759490966797 +VZ,1993-12-08,27.26072120666504 +VZ,1993-12-09,26.811059951782227 +VZ,1993-12-10,26.867267608642578 +VZ,1993-12-13,27.429344177246094 +VZ,1993-12-14,27.373136520385742 +VZ,1993-12-15,27.26072120666504 +VZ,1993-12-16,27.092098236083984 +VZ,1993-12-17,27.31692886352539 +VZ,1993-12-20,27.59796714782715 +VZ,1993-12-21,27.373136520385742 +VZ,1993-12-22,27.26072120666504 +VZ,1993-12-23,27.204513549804688 +VZ,1993-12-27,27.541759490966797 +VZ,1993-12-28,27.204513549804688 +VZ,1993-12-29,27.31692886352539 +VZ,1993-12-30,27.204513549804688 +VZ,1993-12-31,26.642436981201172 +VZ,1994-01-03,26.361398696899414 +VZ,1994-01-04,25.405868530273438 +VZ,1994-01-05,25.12483024597168 +VZ,1994-01-06,25.349660873413086 +VZ,1994-01-07,25.012414932250977 +VZ,1994-01-10,25.237245559692383 +VZ,1994-01-11,25.12483024597168 +VZ,1994-01-12,25.405868530273438 +VZ,1994-01-13,25.293453216552734 +VZ,1994-01-14,25.012414932250977 +VZ,1994-01-17,24.16929817199707 +VZ,1994-01-18,24.562753677368164 +VZ,1994-01-19,25.12483024597168 +VZ,1994-01-20,25.349660873413086 +VZ,1994-01-21,25.18103790283203 +VZ,1994-01-24,24.956205368041992 +VZ,1994-01-25,25.12483024597168 +VZ,1994-01-26,25.46207618713379 +VZ,1994-01-27,25.574491500854492 +VZ,1994-01-28,25.686906814575195 +VZ,1994-01-31,25.51828384399414 +VZ,1994-02-01,24.73137664794922 +VZ,1994-02-02,24.899999618530273 +VZ,1994-02-03,24.73137664794922 +VZ,1994-02-04,24.337921142578125 +VZ,1994-02-07,24.337921142578125 +VZ,1994-02-08,24.281713485717773 +VZ,1994-02-09,24.39413070678711 +VZ,1994-02-10,24.450336456298828 +VZ,1994-02-11,24.956205368041992 +VZ,1994-02-14,24.562753677368164 +VZ,1994-02-15,24.675167083740234 +VZ,1994-02-16,24.450336456298828 +VZ,1994-02-17,23.888261795043945 +VZ,1994-02-18,23.83205223083496 +VZ,1994-02-22,23.944467544555664 +VZ,1994-02-23,23.71963882446289 +VZ,1994-02-24,24.50654411315918 +VZ,1994-02-25,24.337921142578125 +VZ,1994-02-28,24.618959426879883 +VZ,1994-03-01,24.056884765625 +VZ,1994-03-02,24.056884765625 +VZ,1994-03-03,23.77584457397461 +VZ,1994-03-04,23.83205223083496 +VZ,1994-03-07,24.000675201416016 +VZ,1994-03-08,24.225507736206055 +VZ,1994-03-09,24.11309051513672 +VZ,1994-03-10,23.888261795043945 +VZ,1994-03-11,23.607221603393555 +VZ,1994-03-14,23.83205223083496 +VZ,1994-03-15,23.71963882446289 +VZ,1994-03-16,23.607221603393555 +VZ,1994-03-17,23.83205223083496 +VZ,1994-03-18,23.49480628967285 +VZ,1994-03-21,23.4385986328125 +VZ,1994-03-22,23.49480628967285 +VZ,1994-03-23,23.663429260253906 +VZ,1994-03-24,24.11309051513672 +VZ,1994-03-25,24.39413070678711 +VZ,1994-03-28,24.16929817199707 +VZ,1994-03-29,23.77584457397461 +VZ,1994-03-30,23.10135269165039 +VZ,1994-03-31,23.269975662231445 +VZ,1994-04-04,22.988937377929688 +VZ,1994-04-05,22.595483779907227 +VZ,1994-04-06,22.31444549560547 +VZ,1994-04-07,22.31444549560547 +VZ,1994-04-08,22.37065315246582 +VZ,1994-04-11,22.70789909362793 +VZ,1994-04-12,22.876522064208984 +VZ,1994-04-13,23.157560348510742 +VZ,1994-04-14,23.10135269165039 +VZ,1994-04-15,23.326183319091797 +VZ,1994-04-18,22.932729721069336 +VZ,1994-04-19,23.045146942138672 +VZ,1994-04-20,24.11309051513672 +VZ,1994-04-21,24.618959426879883 +VZ,1994-04-22,24.16929817199707 +VZ,1994-04-25,24.11309051513672 +VZ,1994-04-26,23.888261795043945 +VZ,1994-04-28,23.4385986328125 +VZ,1994-04-29,23.269975662231445 +VZ,1994-05-02,23.38239288330078 +VZ,1994-05-03,23.38239288330078 +VZ,1994-05-04,23.38239288330078 +VZ,1994-05-05,23.326183319091797 +VZ,1994-05-06,22.876522064208984 +VZ,1994-05-09,22.651691436767578 +VZ,1994-05-10,22.932729721069336 +VZ,1994-05-11,22.651691436767578 +VZ,1994-05-12,22.76410675048828 +VZ,1994-05-13,22.820314407348633 +VZ,1994-05-16,23.045146942138672 +VZ,1994-05-17,23.77584457397461 +VZ,1994-05-18,24.16929817199707 +VZ,1994-05-19,24.225507736206055 +VZ,1994-05-20,24.16929817199707 +VZ,1994-05-23,23.77584457397461 +VZ,1994-05-24,23.49480628967285 +VZ,1994-05-25,23.49480628967285 +VZ,1994-05-26,23.663429260253906 +VZ,1994-05-27,24.056884765625 +VZ,1994-05-31,24.000675201416016 +VZ,1994-06-01,24.16929817199707 +VZ,1994-06-02,24.16929817199707 +VZ,1994-06-03,24.281713485717773 +VZ,1994-06-06,24.73137664794922 +VZ,1994-06-07,24.618959426879883 +VZ,1994-06-08,24.73137664794922 +VZ,1994-06-09,24.84379005432129 +VZ,1994-06-10,25.405868530273438 +VZ,1994-06-13,25.068622589111328 +VZ,1994-06-14,25.237245559692383 +VZ,1994-06-15,24.84379005432129 +VZ,1994-06-16,25.237245559692383 +VZ,1994-06-17,24.84379005432129 +VZ,1994-06-20,25.12483024597168 +VZ,1994-06-21,25.18103790283203 +VZ,1994-06-22,24.84379005432129 +VZ,1994-06-23,24.899999618530273 +VZ,1994-06-24,24.50654411315918 +VZ,1994-06-27,24.50654411315918 +VZ,1994-06-28,24.50654411315918 +VZ,1994-06-29,24.899999618530273 +VZ,1994-06-30,25.18103790283203 +VZ,1994-07-01,25.012414932250977 +VZ,1994-07-05,24.618959426879883 +VZ,1994-07-06,24.562753677368164 +VZ,1994-07-07,24.73137664794922 +VZ,1994-07-08,24.787582397460938 +VZ,1994-07-11,24.899999618530273 +VZ,1994-07-12,24.84379005432129 +VZ,1994-07-13,24.899999618530273 +VZ,1994-07-14,25.068622589111328 +VZ,1994-07-15,25.18103790283203 +VZ,1994-07-18,25.012414932250977 +VZ,1994-07-19,24.956205368041992 +VZ,1994-07-20,25.18103790283203 +VZ,1994-07-21,24.899999618530273 +VZ,1994-07-22,24.84379005432129 +VZ,1994-07-25,24.675167083740234 +VZ,1994-07-26,24.899999618530273 +VZ,1994-07-27,24.73137664794922 +VZ,1994-07-28,25.12483024597168 +VZ,1994-07-29,25.46207618713379 +VZ,1994-08-01,26.080360412597656 +VZ,1994-08-02,25.967945098876953 +VZ,1994-08-03,25.967945098876953 +VZ,1994-08-04,26.080360412597656 +VZ,1994-08-05,26.136568069458008 +VZ,1994-08-08,26.024152755737305 +VZ,1994-08-09,25.46207618713379 +VZ,1994-08-10,25.630699157714844 +VZ,1994-08-11,25.630699157714844 +VZ,1994-08-12,25.9117374420166 +VZ,1994-08-15,25.46207618713379 +VZ,1994-08-16,25.46207618713379 +VZ,1994-08-17,25.237245559692383 +VZ,1994-08-18,25.012414932250977 +VZ,1994-08-19,25.012414932250977 +VZ,1994-08-22,24.618959426879883 +VZ,1994-08-23,24.562753677368164 +VZ,1994-08-24,24.84379005432129 +VZ,1994-08-25,24.50654411315918 +VZ,1994-08-26,24.618959426879883 +VZ,1994-08-29,24.675167083740234 +VZ,1994-08-30,24.618959426879883 +VZ,1994-08-31,24.618959426879883 +VZ,1994-09-01,24.562753677368164 +VZ,1994-09-02,24.562753677368164 +VZ,1994-09-06,24.562753677368164 +VZ,1994-09-07,24.450336456298828 +VZ,1994-09-08,24.337921142578125 +VZ,1994-09-09,23.83205223083496 +VZ,1994-09-12,24.000675201416016 +VZ,1994-09-13,23.663429260253906 +VZ,1994-09-14,23.71963882446289 +VZ,1994-09-15,24.562753677368164 +VZ,1994-09-16,24.11309051513672 +VZ,1994-09-19,24.11309051513672 +VZ,1994-09-20,23.71963882446289 +VZ,1994-09-21,23.888261795043945 +VZ,1994-09-22,23.888261795043945 +VZ,1994-09-23,23.888261795043945 +VZ,1994-09-26,24.225507736206055 +VZ,1994-09-27,24.618959426879883 +VZ,1994-09-28,24.450336456298828 +VZ,1994-09-29,23.888261795043945 +VZ,1994-09-30,23.83205223083496 +VZ,1994-10-03,23.77584457397461 +VZ,1994-10-04,22.932729721069336 +VZ,1994-10-05,22.876522064208984 +VZ,1994-10-06,22.876522064208984 +VZ,1994-10-07,22.988937377929688 +VZ,1994-10-10,22.76410675048828 +VZ,1994-10-11,23.10135269165039 +VZ,1994-10-12,22.820314407348633 +VZ,1994-10-13,23.326183319091797 +VZ,1994-10-14,23.71963882446289 +VZ,1994-10-17,23.38239288330078 +VZ,1994-10-18,23.10135269165039 +VZ,1994-10-19,23.4385986328125 +VZ,1994-10-20,22.988937377929688 +VZ,1994-10-21,23.10135269165039 +VZ,1994-10-24,22.483068466186523 +VZ,1994-10-25,22.483068466186523 +VZ,1994-10-26,22.539276123046875 +VZ,1994-10-27,23.269975662231445 +VZ,1994-10-28,23.4385986328125 +VZ,1994-10-31,23.551015853881836 +VZ,1994-11-01,23.4385986328125 +VZ,1994-11-02,23.269975662231445 +VZ,1994-11-03,23.4385986328125 +VZ,1994-11-04,23.157560348510742 +VZ,1994-11-07,23.157560348510742 +VZ,1994-11-08,23.551015853881836 +VZ,1994-11-09,23.157560348510742 +VZ,1994-11-10,22.820314407348633 +VZ,1994-11-11,22.988937377929688 +VZ,1994-11-14,22.932729721069336 +VZ,1994-11-15,22.595483779907227 +VZ,1994-11-16,22.539276123046875 +VZ,1994-11-17,22.876522064208984 +VZ,1994-11-18,22.876522064208984 +VZ,1994-11-21,22.876522064208984 +VZ,1994-11-22,22.483068466186523 +VZ,1994-11-23,22.76410675048828 +VZ,1994-11-25,22.820314407348633 +VZ,1994-11-28,22.539276123046875 +VZ,1994-11-29,22.595483779907227 +VZ,1994-11-30,22.539276123046875 +VZ,1994-12-01,22.03340721130371 +VZ,1994-12-02,22.651691436767578 +VZ,1994-12-05,22.595483779907227 +VZ,1994-12-06,22.651691436767578 +VZ,1994-12-07,22.483068466186523 +VZ,1994-12-08,22.37065315246582 +VZ,1994-12-09,22.31444549560547 +VZ,1994-12-12,22.595483779907227 +VZ,1994-12-13,22.595483779907227 +VZ,1994-12-14,23.213769912719727 +VZ,1994-12-15,23.10135269165039 +VZ,1994-12-16,23.213769912719727 +VZ,1994-12-19,22.876522064208984 +VZ,1994-12-20,22.651691436767578 +VZ,1994-12-21,22.539276123046875 +VZ,1994-12-22,22.76410675048828 +VZ,1994-12-23,22.876522064208984 +VZ,1994-12-27,22.932729721069336 +VZ,1994-12-28,22.932729721069336 +VZ,1994-12-29,22.539276123046875 +VZ,1994-12-30,22.37065315246582 +VZ,1995-01-03,22.651691436767578 +VZ,1995-01-04,22.202030181884766 +VZ,1995-01-05,22.145822525024414 +VZ,1995-01-06,22.03340721130371 +VZ,1995-01-09,22.03340721130371 +VZ,1995-01-10,22.03340721130371 +VZ,1995-01-11,21.97719955444336 +VZ,1995-01-12,22.145822525024414 +VZ,1995-01-13,22.37065315246582 +VZ,1995-01-16,22.595483779907227 +VZ,1995-01-17,22.932729721069336 +VZ,1995-01-18,22.876522064208984 +VZ,1995-01-19,22.76410675048828 +VZ,1995-01-20,22.76410675048828 +VZ,1995-01-23,22.70789909362793 +VZ,1995-01-24,22.932729721069336 +VZ,1995-01-25,23.607221603393555 +VZ,1995-01-26,24.225507736206055 +VZ,1995-01-27,24.899999618530273 +VZ,1995-01-30,24.562753677368164 +VZ,1995-01-31,24.39413070678711 +VZ,1995-02-01,24.000675201416016 +VZ,1995-02-02,23.888261795043945 +VZ,1995-02-03,24.056884765625 +VZ,1995-02-06,24.281713485717773 +VZ,1995-02-07,24.39413070678711 +VZ,1995-02-08,24.50654411315918 +VZ,1995-02-09,24.16929817199707 +VZ,1995-02-10,24.16929817199707 +VZ,1995-02-13,23.944467544555664 +VZ,1995-02-14,23.944467544555664 +VZ,1995-02-15,24.000675201416016 +VZ,1995-02-16,24.056884765625 +VZ,1995-02-17,23.4385986328125 +VZ,1995-02-21,23.269975662231445 +VZ,1995-02-22,23.888261795043945 +VZ,1995-02-23,24.056884765625 +VZ,1995-02-24,24.281713485717773 +VZ,1995-02-27,23.944467544555664 +VZ,1995-02-28,24.11309051513672 +VZ,1995-03-01,23.71963882446289 +VZ,1995-03-02,23.71963882446289 +VZ,1995-03-03,23.4385986328125 +VZ,1995-03-06,23.157560348510742 +VZ,1995-03-07,23.157560348510742 +VZ,1995-03-08,23.045146942138672 +VZ,1995-03-09,23.213769912719727 +VZ,1995-03-10,23.71963882446289 +VZ,1995-03-13,23.83205223083496 +VZ,1995-03-14,24.225507736206055 +VZ,1995-03-15,24.056884765625 +VZ,1995-03-16,24.337921142578125 +VZ,1995-03-17,23.944467544555664 +VZ,1995-03-20,23.944467544555664 +VZ,1995-03-21,23.326183319091797 +VZ,1995-03-22,23.71963882446289 +VZ,1995-03-23,24.056884765625 +VZ,1995-03-24,24.337921142578125 +VZ,1995-03-27,24.73137664794922 +VZ,1995-03-28,24.73137664794922 +VZ,1995-03-29,24.50654411315918 +VZ,1995-03-30,24.11309051513672 +VZ,1995-03-31,23.77584457397461 +VZ,1995-04-03,24.225507736206055 +VZ,1995-04-04,24.281713485717773 +VZ,1995-04-05,24.281713485717773 +VZ,1995-04-06,24.337921142578125 +VZ,1995-04-07,24.450336456298828 +VZ,1995-04-10,24.16929817199707 +VZ,1995-04-11,24.16929817199707 +VZ,1995-04-12,24.562753677368164 +VZ,1995-04-13,24.562753677368164 +VZ,1995-04-17,24.056884765625 +VZ,1995-04-18,23.4385986328125 +VZ,1995-04-19,23.83205223083496 +VZ,1995-04-20,23.944467544555664 +VZ,1995-04-21,24.16929817199707 +VZ,1995-04-24,24.056884765625 +VZ,1995-04-25,24.225507736206055 +VZ,1995-04-26,24.337921142578125 +VZ,1995-04-27,24.39413070678711 +VZ,1995-04-28,24.562753677368164 +VZ,1995-05-01,24.562753677368164 +VZ,1995-05-02,24.50654411315918 +VZ,1995-05-03,24.787582397460938 +VZ,1995-05-04,24.73137664794922 +VZ,1995-05-05,24.899999618530273 +VZ,1995-05-08,25.237245559692383 +VZ,1995-05-09,25.405868530273438 +VZ,1995-05-10,25.405868530273438 +VZ,1995-05-11,25.18103790283203 +VZ,1995-05-12,25.574491500854492 +VZ,1995-05-15,25.630699157714844 +VZ,1995-05-16,24.675167083740234 +VZ,1995-05-17,24.16929817199707 +VZ,1995-05-18,24.16929817199707 +VZ,1995-05-19,24.281713485717773 +VZ,1995-05-22,24.50654411315918 +VZ,1995-05-23,24.39413070678711 +VZ,1995-05-24,24.11309051513672 +VZ,1995-05-25,24.225507736206055 +VZ,1995-05-26,23.944467544555664 +VZ,1995-05-30,24.39413070678711 +VZ,1995-05-31,24.956205368041992 +VZ,1995-06-01,24.956205368041992 +VZ,1995-06-02,24.73137664794922 +VZ,1995-06-05,25.012414932250977 +VZ,1995-06-06,25.012414932250977 +VZ,1995-06-07,24.50654411315918 +VZ,1995-06-08,24.225507736206055 +VZ,1995-06-09,24.056884765625 +VZ,1995-06-12,24.337921142578125 +VZ,1995-06-13,24.84379005432129 +VZ,1995-06-14,24.50654411315918 +VZ,1995-06-15,24.956205368041992 +VZ,1995-06-16,25.630699157714844 +VZ,1995-06-19,25.85552978515625 +VZ,1995-06-20,25.743114471435547 +VZ,1995-06-21,25.574491500854492 +VZ,1995-06-22,26.473814010620117 +VZ,1995-06-23,26.19277572631836 +VZ,1995-06-26,25.85552978515625 +VZ,1995-06-27,26.024152755737305 +VZ,1995-06-28,25.9117374420166 +VZ,1995-06-29,25.630699157714844 +VZ,1995-06-30,25.18103790283203 +VZ,1995-07-03,25.349660873413086 +VZ,1995-07-05,25.51828384399414 +VZ,1995-07-06,26.080360412597656 +VZ,1995-07-07,25.967945098876953 +VZ,1995-07-10,25.51828384399414 +VZ,1995-07-11,25.686906814575195 +VZ,1995-07-12,25.686906814575195 +VZ,1995-07-13,25.18103790283203 +VZ,1995-07-14,25.237245559692383 +VZ,1995-07-17,25.068622589111328 +VZ,1995-07-18,24.675167083740234 +VZ,1995-07-19,25.574491500854492 +VZ,1995-07-20,25.967945098876953 +VZ,1995-07-21,26.080360412597656 +VZ,1995-07-24,25.9117374420166 +VZ,1995-07-25,26.024152755737305 +VZ,1995-07-26,26.24898338317871 +VZ,1995-07-27,26.24898338317871 +VZ,1995-07-28,26.080360412597656 +VZ,1995-07-31,25.743114471435547 +VZ,1995-08-01,25.46207618713379 +VZ,1995-08-02,26.305191040039062 +VZ,1995-08-03,26.473814010620117 +VZ,1995-08-04,26.417606353759766 +VZ,1995-08-07,26.473814010620117 +VZ,1995-08-08,26.811059951782227 +VZ,1995-08-09,26.305191040039062 +VZ,1995-08-10,26.080360412597656 +VZ,1995-08-11,25.7993221282959 +VZ,1995-08-14,26.080360412597656 +VZ,1995-08-15,26.19277572631836 +VZ,1995-08-16,26.24898338317871 +VZ,1995-08-17,26.080360412597656 +VZ,1995-08-18,26.024152755737305 +VZ,1995-08-21,26.417606353759766 +VZ,1995-08-22,26.136568069458008 +VZ,1995-08-23,25.967945098876953 +VZ,1995-08-24,26.080360412597656 +VZ,1995-08-25,26.698644638061523 +VZ,1995-08-28,26.811059951782227 +VZ,1995-08-29,26.811059951782227 +VZ,1995-08-30,26.473814010620117 +VZ,1995-08-31,26.754852294921875 +VZ,1995-09-01,26.473814010620117 +VZ,1995-09-05,26.417606353759766 +VZ,1995-09-06,26.361398696899414 +VZ,1995-09-07,26.24898338317871 +VZ,1995-09-08,26.53002166748047 +VZ,1995-09-11,26.417606353759766 +VZ,1995-09-12,26.473814010620117 +VZ,1995-09-13,26.417606353759766 +VZ,1995-09-14,27.148305892944336 +VZ,1995-09-15,27.71038246154785 +VZ,1995-09-18,27.541759490966797 +VZ,1995-09-19,27.6541748046875 +VZ,1995-09-20,27.59796714782715 +VZ,1995-09-21,27.373136520385742 +VZ,1995-09-22,27.429344177246094 +VZ,1995-09-25,27.31692886352539 +VZ,1995-09-26,27.31692886352539 +VZ,1995-09-27,27.148305892944336 +VZ,1995-09-28,27.766590118408203 +VZ,1995-09-29,27.59796714782715 +VZ,1995-10-02,27.822797775268555 +VZ,1995-10-03,27.71038246154785 +VZ,1995-10-04,27.6541748046875 +VZ,1995-10-05,27.035890579223633 +VZ,1995-10-06,26.867267608642578 +VZ,1995-10-09,27.092098236083984 +VZ,1995-10-10,27.035890579223633 +VZ,1995-10-11,27.541759490966797 +VZ,1995-10-12,27.485551834106445 +VZ,1995-10-13,27.935213088989258 +VZ,1995-10-16,27.766590118408203 +VZ,1995-10-17,27.879005432128906 +VZ,1995-10-18,27.879005432128906 +VZ,1995-10-19,28.553497314453125 +VZ,1995-10-20,28.665912628173828 +VZ,1995-10-23,28.665912628173828 +VZ,1995-10-24,28.834535598754883 +VZ,1995-10-25,29.11557388305664 +VZ,1995-10-26,28.77832794189453 +VZ,1995-10-27,28.77832794189453 +VZ,1995-10-30,29.05936622619629 +VZ,1995-10-31,28.553497314453125 +VZ,1995-11-01,28.72212028503418 +VZ,1995-11-02,29.11557388305664 +VZ,1995-11-03,28.665912628173828 +VZ,1995-11-06,28.609704971313477 +VZ,1995-11-07,28.553497314453125 +VZ,1995-11-08,28.72212028503418 +VZ,1995-11-09,28.32164192199707 +VZ,1995-11-10,28.103836059570312 +VZ,1995-11-13,27.935213088989258 +VZ,1995-11-14,28.38487434387207 +VZ,1995-11-15,28.497289657592773 +VZ,1995-11-16,28.77832794189453 +VZ,1995-11-17,29.003158569335938 +VZ,1995-11-20,28.72212028503418 +VZ,1995-11-21,29.284196853637695 +VZ,1995-11-22,28.665912628173828 +VZ,1995-11-24,28.609704971313477 +VZ,1995-11-27,28.890743255615234 +VZ,1995-11-28,29.171781539916992 +VZ,1995-11-29,28.946950912475586 +VZ,1995-11-30,28.32866668701172 +VZ,1995-12-01,28.946950912475586 +VZ,1995-12-04,29.621442794799805 +VZ,1995-12-05,29.11557388305664 +VZ,1995-12-06,29.3966121673584 +VZ,1995-12-07,28.890743255615234 +VZ,1995-12-08,29.171781539916992 +VZ,1995-12-11,29.733858108520508 +VZ,1995-12-12,29.5090274810791 +VZ,1995-12-13,30.295934677124023 +VZ,1995-12-14,30.014896392822266 +VZ,1995-12-15,30.85801124572754 +VZ,1995-12-18,30.12731170654297 +VZ,1995-12-19,30.352142333984375 +VZ,1995-12-20,30.239728927612305 +VZ,1995-12-21,29.565235137939453 +VZ,1995-12-22,29.5090274810791 +VZ,1995-12-26,30.071104049682617 +VZ,1995-12-27,30.18351936340332 +VZ,1995-12-28,30.014896392822266 +VZ,1995-12-29,30.071104049682617 +VZ,1996-01-02,30.464557647705078 +VZ,1996-01-03,31.420089721679688 +VZ,1996-01-04,30.85801124572754 +VZ,1996-01-05,31.19525718688965 +VZ,1996-01-08,30.970426559448242 +VZ,1996-01-09,30.935298919677734 +VZ,1996-01-10,30.689388275146484 +VZ,1996-01-11,30.914220809936523 +VZ,1996-01-12,30.914220809936523 +VZ,1996-01-15,31.139049530029297 +VZ,1996-01-16,31.757335662841797 +VZ,1996-01-17,31.532503128051758 +VZ,1996-01-18,31.420089721679688 +VZ,1996-01-19,31.082843780517578 +VZ,1996-01-22,30.576974868774414 +VZ,1996-01-23,30.295934677124023 +VZ,1996-01-24,30.74559783935547 +VZ,1996-01-25,30.40835189819336 +VZ,1996-01-26,30.464557647705078 +VZ,1996-01-29,30.352142333984375 +VZ,1996-01-30,30.40835189819336 +VZ,1996-01-31,30.970426559448242 +VZ,1996-02-01,31.026634216308594 +VZ,1996-02-02,30.970426559448242 +VZ,1996-02-05,31.363880157470703 +VZ,1996-02-06,31.757335662841797 +VZ,1996-02-07,32.54424285888672 +VZ,1996-02-08,32.31941223144531 +VZ,1996-02-09,32.54424285888672 +VZ,1996-02-12,33.443565368652344 +VZ,1996-02-13,33.05010986328125 +VZ,1996-02-14,32.488033294677734 +VZ,1996-02-15,31.588712692260742 +VZ,1996-02-16,30.74559783935547 +VZ,1996-02-20,30.12731170654297 +VZ,1996-02-21,30.40835189819336 +VZ,1996-02-22,30.74559783935547 +VZ,1996-02-23,30.576974868774414 +VZ,1996-02-26,29.79006576538086 +VZ,1996-02-27,29.621442794799805 +VZ,1996-02-28,29.677650451660156 +VZ,1996-02-29,29.733858108520508 +VZ,1996-03-01,29.733858108520508 +VZ,1996-03-04,29.5090274810791 +VZ,1996-03-05,29.565235137939453 +VZ,1996-03-06,29.3966121673584 +VZ,1996-03-07,29.227989196777344 +VZ,1996-03-08,28.609704971313477 +VZ,1996-03-11,28.77832794189453 +VZ,1996-03-12,28.160043716430664 +VZ,1996-03-13,27.99142074584961 +VZ,1996-03-14,27.541759490966797 +VZ,1996-03-15,27.6541748046875 +VZ,1996-03-18,28.32866668701172 +VZ,1996-03-19,28.665912628173828 +VZ,1996-03-20,29.05936622619629 +VZ,1996-03-21,28.946950912475586 +VZ,1996-03-22,28.946950912475586 +VZ,1996-03-25,28.946950912475586 +VZ,1996-03-26,28.890743255615234 +VZ,1996-03-27,28.609704971313477 +VZ,1996-03-28,27.935213088989258 +VZ,1996-03-29,27.822797775268555 +VZ,1996-04-01,28.38487434387207 +VZ,1996-04-02,28.609704971313477 +VZ,1996-04-03,28.160043716430664 +VZ,1996-04-04,27.879005432128906 +VZ,1996-04-08,27.035890579223633 +VZ,1996-04-09,26.97968292236328 +VZ,1996-04-10,27.541759490966797 +VZ,1996-04-11,26.754852294921875 +VZ,1996-04-12,27.485551834106445 +VZ,1996-04-15,27.59796714782715 +VZ,1996-04-16,27.092098236083984 +VZ,1996-04-17,27.822797775268555 +VZ,1996-04-18,28.103836059570312 +VZ,1996-04-19,29.227989196777344 +VZ,1996-04-22,30.239728927612305 +VZ,1996-04-23,29.79006576538086 +VZ,1996-04-24,29.3966121673584 +VZ,1996-04-25,30.071104049682617 +VZ,1996-04-26,29.5090274810791 +VZ,1996-04-29,29.284196853637695 +VZ,1996-04-30,29.227989196777344 +VZ,1996-05-01,29.11557388305664 +VZ,1996-05-02,28.32866668701172 +VZ,1996-05-03,28.160043716430664 +VZ,1996-05-06,28.160043716430664 +VZ,1996-05-07,28.103836059570312 +VZ,1996-05-08,28.441082000732422 +VZ,1996-05-09,28.72212028503418 +VZ,1996-05-10,29.284196853637695 +VZ,1996-05-13,29.340404510498047 +VZ,1996-05-14,29.171781539916992 +VZ,1996-05-15,28.77832794189453 +VZ,1996-05-16,28.890743255615234 +VZ,1996-05-17,28.834535598754883 +VZ,1996-05-20,28.272459030151367 +VZ,1996-05-21,28.665912628173828 +VZ,1996-05-22,28.497289657592773 +VZ,1996-05-23,28.216251373291016 +VZ,1996-05-24,28.72212028503418 +VZ,1996-05-28,28.553497314453125 +VZ,1996-05-29,28.272459030151367 +VZ,1996-05-30,27.879005432128906 +VZ,1996-05-31,28.04762840270996 +VZ,1996-06-03,27.541759490966797 +VZ,1996-06-04,27.71038246154785 +VZ,1996-06-05,28.441082000732422 +VZ,1996-06-06,28.160043716430664 +VZ,1996-06-07,28.160043716430664 +VZ,1996-06-10,28.38487434387207 +VZ,1996-06-11,28.103836059570312 +VZ,1996-06-12,27.71038246154785 +VZ,1996-06-13,27.59796714782715 +VZ,1996-06-14,27.485551834106445 +VZ,1996-06-17,27.31692886352539 +VZ,1996-06-18,27.035890579223633 +VZ,1996-06-19,27.092098236083984 +VZ,1996-06-20,27.485551834106445 +VZ,1996-06-21,27.822797775268555 +VZ,1996-06-24,27.766590118408203 +VZ,1996-06-25,27.541759490966797 +VZ,1996-06-26,27.541759490966797 +VZ,1996-06-27,27.935213088989258 +VZ,1996-06-28,28.665912628173828 +VZ,1996-07-01,28.216251373291016 +VZ,1996-07-02,28.216251373291016 +VZ,1996-07-03,28.665912628173828 +VZ,1996-07-05,27.766590118408203 +VZ,1996-07-08,26.754852294921875 +VZ,1996-07-09,27.148305892944336 +VZ,1996-07-10,27.148305892944336 +VZ,1996-07-11,27.26072120666504 +VZ,1996-07-12,27.766590118408203 +VZ,1996-07-15,27.485551834106445 +VZ,1996-07-16,27.485551834106445 +VZ,1996-07-17,26.92347526550293 +VZ,1996-07-18,26.811059951782227 +VZ,1996-07-19,26.698644638061523 +VZ,1996-07-22,26.361398696899414 +VZ,1996-07-23,26.19277572631836 +VZ,1996-07-24,26.417606353759766 +VZ,1996-07-25,26.136568069458008 +VZ,1996-07-26,26.305191040039062 +VZ,1996-07-29,26.53002166748047 +VZ,1996-07-30,26.361398696899414 +VZ,1996-07-31,26.58622932434082 +VZ,1996-08-01,27.31692886352539 +VZ,1996-08-02,27.6541748046875 +VZ,1996-08-05,27.59796714782715 +VZ,1996-08-06,27.71038246154785 +VZ,1996-08-07,27.429344177246094 +VZ,1996-08-08,26.867267608642578 +VZ,1996-08-09,27.092098236083984 +VZ,1996-08-12,27.541759490966797 +VZ,1996-08-13,27.092098236083984 +VZ,1996-08-14,26.867267608642578 +VZ,1996-08-15,26.58622932434082 +VZ,1996-08-16,26.361398696899414 +VZ,1996-08-19,26.53002166748047 +VZ,1996-08-20,26.473814010620117 +VZ,1996-08-21,26.53002166748047 +VZ,1996-08-22,26.58622932434082 +VZ,1996-08-23,26.305191040039062 +VZ,1996-08-26,25.743114471435547 +VZ,1996-08-27,25.630699157714844 +VZ,1996-08-28,25.630699157714844 +VZ,1996-08-29,25.46207618713379 +VZ,1996-08-30,25.293453216552734 +VZ,1996-09-03,25.12483024597168 +VZ,1996-09-04,25.18103790283203 +VZ,1996-09-05,24.899999618530273 +VZ,1996-09-06,24.787582397460938 +VZ,1996-09-09,25.51828384399414 +VZ,1996-09-10,25.237245559692383 +VZ,1996-09-11,25.51828384399414 +VZ,1996-09-12,25.9117374420166 +VZ,1996-09-13,26.58622932434082 +VZ,1996-09-16,26.473814010620117 +VZ,1996-09-17,26.080360412597656 +VZ,1996-09-18,25.9117374420166 +VZ,1996-09-19,25.967945098876953 +VZ,1996-09-20,26.417606353759766 +VZ,1996-09-23,26.361398696899414 +VZ,1996-09-24,26.417606353759766 +VZ,1996-09-25,26.417606353759766 +VZ,1996-09-26,26.754852294921875 +VZ,1996-09-27,26.642436981201172 +VZ,1996-09-30,26.92347526550293 +VZ,1996-10-01,26.867267608642578 +VZ,1996-10-02,27.822797775268555 +VZ,1996-10-03,27.71038246154785 +VZ,1996-10-04,27.822797775268555 +VZ,1996-10-07,27.99142074584961 +VZ,1996-10-08,27.31692886352539 +VZ,1996-10-09,26.97968292236328 +VZ,1996-10-10,26.92347526550293 +VZ,1996-10-11,26.811059951782227 +VZ,1996-10-14,26.811059951782227 +VZ,1996-10-15,26.417606353759766 +VZ,1996-10-16,27.373136520385742 +VZ,1996-10-17,27.092098236083984 +VZ,1996-10-18,27.092098236083984 +VZ,1996-10-21,27.092098236083984 +VZ,1996-10-22,26.97968292236328 +VZ,1996-10-23,27.035890579223633 +VZ,1996-10-24,26.92347526550293 +VZ,1996-10-25,26.97968292236328 +VZ,1996-10-28,27.148305892944336 +VZ,1996-10-29,27.26072120666504 +VZ,1996-10-30,27.092098236083984 +VZ,1996-10-31,27.092098236083984 +VZ,1996-11-01,27.204513549804688 +VZ,1996-11-04,27.26072120666504 +VZ,1996-11-05,27.766590118408203 +VZ,1996-11-06,27.766590118408203 +VZ,1996-11-07,27.71038246154785 +VZ,1996-11-08,27.541759490966797 +VZ,1996-11-11,27.485551834106445 +VZ,1996-11-12,27.485551834106445 +VZ,1996-11-13,27.429344177246094 +VZ,1996-11-14,27.429344177246094 +VZ,1996-11-15,27.541759490966797 +VZ,1996-11-18,27.429344177246094 +VZ,1996-11-19,27.429344177246094 +VZ,1996-11-20,27.541759490966797 +VZ,1996-11-21,27.822797775268555 +VZ,1996-11-22,27.71038246154785 +VZ,1996-11-25,28.216251373291016 +VZ,1996-11-26,28.32866668701172 +VZ,1996-11-27,28.04762840270996 +VZ,1996-11-29,28.272459030151367 +VZ,1996-12-02,27.879005432128906 +VZ,1996-12-03,27.485551834106445 +VZ,1996-12-04,27.59796714782715 +VZ,1996-12-05,27.429344177246094 +VZ,1996-12-06,27.148305892944336 +VZ,1996-12-09,27.092098236083984 +VZ,1996-12-10,27.148305892944336 +VZ,1996-12-11,26.92347526550293 +VZ,1996-12-12,27.373136520385742 +VZ,1996-12-13,27.26072120666504 +VZ,1996-12-16,27.373136520385742 +VZ,1996-12-17,27.429344177246094 +VZ,1996-12-18,27.26072120666504 +VZ,1996-12-19,27.6541748046875 +VZ,1996-12-20,28.216251373291016 +VZ,1996-12-23,28.160043716430664 +VZ,1996-12-24,28.609704971313477 +VZ,1996-12-26,29.227989196777344 +VZ,1996-12-27,30.52076530456543 +VZ,1996-12-30,30.12731170654297 +VZ,1996-12-31,29.11557388305664 +VZ,1997-01-02,30.12731170654297 +VZ,1997-01-03,30.014896392822266 +VZ,1997-01-06,29.902481079101562 +VZ,1997-01-07,29.3966121673584 +VZ,1997-01-08,28.609704971313477 +VZ,1997-01-09,28.77832794189453 +VZ,1997-01-10,28.553497314453125 +VZ,1997-01-13,29.003158569335938 +VZ,1997-01-14,29.902481079101562 +VZ,1997-01-15,30.633180618286133 +VZ,1997-01-16,29.79006576538086 +VZ,1997-01-17,30.014896392822266 +VZ,1997-01-20,30.239728927612305 +VZ,1997-01-21,30.12731170654297 +VZ,1997-01-22,30.071104049682617 +VZ,1997-01-23,30.18351936340332 +VZ,1997-01-24,29.902481079101562 +VZ,1997-01-27,29.45281982421875 +VZ,1997-01-28,29.5090274810791 +VZ,1997-01-29,29.733858108520508 +VZ,1997-01-30,30.014896392822266 +VZ,1997-01-31,30.239728927612305 +VZ,1997-02-03,30.12731170654297 +VZ,1997-02-04,30.85801124572754 +VZ,1997-02-05,30.576974868774414 +VZ,1997-02-06,30.239728927612305 +VZ,1997-02-07,30.633180618286133 +VZ,1997-02-10,31.363880157470703 +VZ,1997-02-11,32.094581604003906 +VZ,1997-02-12,31.982166290283203 +VZ,1997-02-13,31.92595863342285 +VZ,1997-02-14,31.869749069213867 +VZ,1997-02-18,31.701126098632812 +VZ,1997-02-19,31.588712692260742 +VZ,1997-02-20,31.420089721679688 +VZ,1997-02-21,31.476295471191406 +VZ,1997-02-24,31.869749069213867 +VZ,1997-02-25,31.476295471191406 +VZ,1997-02-26,31.30767250061035 +VZ,1997-02-27,30.914220809936523 +VZ,1997-02-28,31.082843780517578 +VZ,1997-03-03,30.689388275146484 +VZ,1997-03-04,30.40835189819336 +VZ,1997-03-05,30.12731170654297 +VZ,1997-03-06,29.84627342224121 +VZ,1997-03-07,30.239728927612305 +VZ,1997-03-10,30.239728927612305 +VZ,1997-03-11,30.18351936340332 +VZ,1997-03-12,29.340404510498047 +VZ,1997-03-13,28.441082000732422 +VZ,1997-03-14,28.946950912475586 +VZ,1997-03-17,29.003158569335938 +VZ,1997-03-18,29.284196853637695 +VZ,1997-03-19,28.497289657592773 +VZ,1997-03-20,28.160043716430664 +VZ,1997-03-21,28.272459030151367 +VZ,1997-03-24,28.216251373291016 +VZ,1997-03-25,28.103836059570312 +VZ,1997-03-26,28.160043716430664 +VZ,1997-03-27,26.867267608642578 +VZ,1997-03-31,27.31692886352539 +VZ,1997-04-01,27.148305892944336 +VZ,1997-04-02,26.417606353759766 +VZ,1997-04-03,26.698644638061523 +VZ,1997-04-04,26.811059951782227 +VZ,1997-04-07,27.59796714782715 +VZ,1997-04-08,27.148305892944336 +VZ,1997-04-09,26.867267608642578 +VZ,1997-04-10,26.92347526550293 +VZ,1997-04-11,26.080360412597656 +VZ,1997-04-14,25.9117374420166 +VZ,1997-04-15,26.305191040039062 +VZ,1997-04-16,26.698644638061523 +VZ,1997-04-17,27.148305892944336 +VZ,1997-04-18,26.867267608642578 +VZ,1997-04-21,26.642436981201172 +VZ,1997-04-22,26.698644638061523 +VZ,1997-04-23,26.867267608642578 +VZ,1997-04-24,26.361398696899414 +VZ,1997-04-25,28.665912628173828 +VZ,1997-04-28,29.11557388305664 +VZ,1997-04-29,30.18351936340332 +VZ,1997-04-30,30.464557647705078 +VZ,1997-05-01,30.295934677124023 +VZ,1997-05-02,30.464557647705078 +VZ,1997-05-05,31.082843780517578 +VZ,1997-05-06,31.082843780517578 +VZ,1997-05-07,30.85801124572754 +VZ,1997-05-08,31.251466751098633 +VZ,1997-05-09,30.970426559448242 +VZ,1997-05-12,31.19525718688965 +VZ,1997-05-13,30.74559783935547 +VZ,1997-05-14,30.52076530456543 +VZ,1997-05-15,30.970426559448242 +VZ,1997-05-16,30.970426559448242 +VZ,1997-05-19,30.970426559448242 +VZ,1997-05-20,30.970426559448242 +VZ,1997-05-21,30.914220809936523 +VZ,1997-05-22,30.464557647705078 +VZ,1997-05-23,30.970426559448242 +VZ,1997-05-27,30.85801124572754 +VZ,1997-05-28,30.85801124572754 +VZ,1997-05-29,30.85801124572754 +VZ,1997-05-30,31.476295471191406 +VZ,1997-06-02,31.982166290283203 +VZ,1997-06-03,32.094581604003906 +VZ,1997-06-04,32.03837203979492 +VZ,1997-06-05,31.81354331970215 +VZ,1997-06-06,32.93769454956055 +VZ,1997-06-09,32.20699691772461 +VZ,1997-06-10,33.05010986328125 +VZ,1997-06-11,33.274940490722656 +VZ,1997-06-12,33.893226623535156 +VZ,1997-06-13,34.7363395690918 +VZ,1997-06-16,34.79254913330078 +VZ,1997-06-17,34.9611701965332 +VZ,1997-06-18,34.68013381958008 +VZ,1997-06-19,34.45530319213867 +VZ,1997-06-20,34.39909362792969 +VZ,1997-06-23,33.612186431884766 +VZ,1997-06-24,33.72460174560547 +VZ,1997-06-25,33.16252517700195 +VZ,1997-06-26,32.90959167480469 +VZ,1997-06-27,33.21873474121094 +VZ,1997-06-30,34.11805725097656 +VZ,1997-07-01,33.2468376159668 +VZ,1997-07-02,33.584083557128906 +VZ,1997-07-03,33.9775390625 +VZ,1997-07-07,34.00564193725586 +VZ,1997-07-08,33.19063186645508 +VZ,1997-07-09,32.20699691772461 +VZ,1997-07-10,32.93769454956055 +VZ,1997-07-11,32.122684478759766 +VZ,1997-07-14,31.363880157470703 +VZ,1997-07-15,32.431827545166016 +VZ,1997-07-16,32.178890228271484 +VZ,1997-07-17,31.054738998413086 +VZ,1997-07-18,31.532503128051758 +VZ,1997-07-21,32.150787353515625 +VZ,1997-07-22,33.3592529296875 +VZ,1997-07-23,32.516136169433594 +VZ,1997-07-24,31.92595863342285 +VZ,1997-07-25,31.588712692260742 +VZ,1997-07-28,32.178890228271484 +VZ,1997-07-29,32.31941223144531 +VZ,1997-07-30,32.516136169433594 +VZ,1997-07-31,32.62855529785156 +VZ,1997-08-01,32.26320266723633 +VZ,1997-08-04,33.33115005493164 +VZ,1997-08-05,32.797176361083984 +VZ,1997-08-06,33.8651237487793 +VZ,1997-08-07,33.19063186645508 +VZ,1997-08-08,32.90959167480469 +VZ,1997-08-11,34.06184768676758 +VZ,1997-08-12,34.00564193725586 +VZ,1997-08-13,33.584083557128906 +VZ,1997-08-14,34.14616012573242 +VZ,1997-08-15,33.921329498291016 +VZ,1997-08-18,33.584083557128906 +VZ,1997-08-19,33.274940490722656 +VZ,1997-08-20,33.612186431884766 +VZ,1997-08-21,33.8651237487793 +VZ,1997-08-22,32.71286392211914 +VZ,1997-08-25,33.16252517700195 +VZ,1997-08-26,33.134422302246094 +VZ,1997-08-27,33.78081130981445 +VZ,1997-08-28,33.106319427490234 +VZ,1997-08-29,32.54424285888672 +VZ,1997-09-02,33.05010986328125 +VZ,1997-09-03,33.584083557128906 +VZ,1997-09-04,34.17426681518555 +VZ,1997-09-05,34.17426681518555 +VZ,1997-09-08,34.48340606689453 +VZ,1997-09-09,35.10169219970703 +VZ,1997-09-10,34.82065200805664 +VZ,1997-09-11,34.848758697509766 +VZ,1997-09-12,35.60755920410156 +VZ,1997-09-15,34.567718505859375 +VZ,1997-09-16,35.860496520996094 +VZ,1997-09-17,35.551353454589844 +VZ,1997-09-18,35.91670227050781 +VZ,1997-09-19,35.41083526611328 +VZ,1997-09-22,35.41083526611328 +VZ,1997-09-23,35.691871643066406 +VZ,1997-09-24,35.63566589355469 +VZ,1997-09-25,34.876861572265625 +VZ,1997-09-26,35.719974517822266 +VZ,1997-09-29,35.691871643066406 +VZ,1997-09-30,36.16963577270508 +VZ,1997-10-01,36.59119415283203 +VZ,1997-10-02,36.61929702758789 +VZ,1997-10-03,36.675506591796875 +VZ,1997-10-06,37.26568603515625 +VZ,1997-10-07,38.05259323120117 +VZ,1997-10-08,37.54672622680664 +VZ,1997-10-09,36.338260650634766 +VZ,1997-10-10,36.029117584228516 +VZ,1997-10-13,36.47877883911133 +VZ,1997-10-14,36.0853271484375 +VZ,1997-10-15,36.647403717041016 +VZ,1997-10-16,36.16963577270508 +VZ,1997-10-17,36.42257308959961 +VZ,1997-10-20,36.8441276550293 +VZ,1997-10-21,37.040855407714844 +VZ,1997-10-22,37.827762603759766 +VZ,1997-10-23,37.09706497192383 +VZ,1997-10-24,36.87223434448242 +VZ,1997-10-27,35.5794563293457 +VZ,1997-10-28,36.42257308959961 +VZ,1997-10-29,35.860496520996094 +VZ,1997-10-30,35.523250579833984 +VZ,1997-10-31,35.9729118347168 +VZ,1997-11-03,36.56309127807617 +VZ,1997-11-04,36.47877883911133 +VZ,1997-11-05,36.8441276550293 +VZ,1997-11-06,36.029117584228516 +VZ,1997-11-07,36.87223434448242 +VZ,1997-11-10,36.47877883911133 +VZ,1997-11-11,37.518619537353516 +VZ,1997-11-12,37.181373596191406 +VZ,1997-11-13,36.92844009399414 +VZ,1997-11-14,37.490516662597656 +VZ,1997-11-17,37.968284606933594 +VZ,1997-11-18,38.811397552490234 +VZ,1997-11-19,38.9519157409668 +VZ,1997-11-20,38.530357360839844 +VZ,1997-11-21,38.98002243041992 +VZ,1997-11-24,38.02449035644531 +VZ,1997-11-25,38.98002243041992 +VZ,1997-11-26,39.71072006225586 +VZ,1997-11-28,40.13227844238281 +VZ,1997-12-01,40.07606887817383 +VZ,1997-12-02,39.87934112548828 +VZ,1997-12-03,40.244693756103516 +VZ,1997-12-04,40.41331481933594 +VZ,1997-12-05,40.32900619506836 +VZ,1997-12-08,40.44142150878906 +VZ,1997-12-09,40.300899505615234 +VZ,1997-12-10,40.75056076049805 +VZ,1997-12-11,40.10417556762695 +VZ,1997-12-12,40.244693756103516 +VZ,1997-12-15,40.66625213623047 +VZ,1997-12-16,40.35710906982422 +VZ,1997-12-17,40.44142150878906 +VZ,1997-12-18,40.35710906982422 +VZ,1997-12-19,40.66625213623047 +VZ,1997-12-22,40.49762725830078 +VZ,1997-12-23,40.10417556762695 +VZ,1997-12-24,39.963653564453125 +VZ,1997-12-26,39.85123825073242 +VZ,1997-12-29,40.52573013305664 +VZ,1997-12-30,40.919185638427734 +VZ,1997-12-31,40.919185638427734 +VZ,1998-01-02,40.891082763671875 +VZ,1998-01-05,39.65451431274414 +VZ,1998-01-06,40.610042572021484 +VZ,1998-01-07,39.7950325012207 +VZ,1998-01-08,39.23295593261719 +VZ,1998-01-09,38.92381286621094 +VZ,1998-01-12,39.626407623291016 +VZ,1998-01-13,40.16038131713867 +VZ,1998-01-14,40.16038131713867 +VZ,1998-01-15,40.01986312866211 +VZ,1998-01-16,40.07606887817383 +VZ,1998-01-20,40.75056076049805 +VZ,1998-01-21,40.553836822509766 +VZ,1998-01-22,40.919185638427734 +VZ,1998-01-23,40.919185638427734 +VZ,1998-01-26,40.80677032470703 +VZ,1998-01-27,41.200225830078125 +VZ,1998-01-28,41.256431579589844 +VZ,1998-01-29,41.425052642822266 +VZ,1998-01-30,41.62178039550781 +VZ,1998-02-02,41.76230239868164 +VZ,1998-02-03,42.043338775634766 +VZ,1998-02-04,41.48126220703125 +VZ,1998-02-05,40.919185638427734 +VZ,1998-02-06,40.919185638427734 +VZ,1998-02-09,40.77866744995117 +VZ,1998-02-10,40.41331481933594 +VZ,1998-02-11,40.553836822509766 +VZ,1998-02-12,40.216590881347656 +VZ,1998-02-13,39.963653564453125 +VZ,1998-02-17,40.32900619506836 +VZ,1998-02-18,40.49762725830078 +VZ,1998-02-19,39.82313537597656 +VZ,1998-02-20,40.01986312866211 +VZ,1998-02-23,40.10417556762695 +VZ,1998-02-24,39.82313537597656 +VZ,1998-02-25,39.963653564453125 +VZ,1998-02-26,40.10417556762695 +VZ,1998-02-27,40.35710906982422 +VZ,1998-03-02,41.50936508178711 +VZ,1998-03-03,41.874717712402344 +VZ,1998-03-04,41.34074401855469 +VZ,1998-03-05,41.48126220703125 +VZ,1998-03-06,42.85834884643555 +VZ,1998-03-09,42.26816940307617 +VZ,1998-03-10,42.15575408935547 +VZ,1998-03-11,42.998870849609375 +VZ,1998-03-12,42.717830657958984 +VZ,1998-03-13,43.30801010131836 +VZ,1998-03-16,44.40406036376953 +VZ,1998-03-17,44.460269927978516 +VZ,1998-03-18,44.96613693237305 +VZ,1998-03-19,46.315120697021484 +VZ,1998-03-20,46.9896125793457 +VZ,1998-03-23,46.70857620239258 +VZ,1998-03-24,47.13013458251953 +VZ,1998-03-25,46.51184844970703 +VZ,1998-03-26,45.89356231689453 +VZ,1998-03-27,45.41579818725586 +VZ,1998-03-30,45.612525939941406 +VZ,1998-03-31,45.977874755859375 +VZ,1998-04-01,45.58442306518555 +VZ,1998-04-02,45.80925369262695 +VZ,1998-04-03,46.0059814453125 +VZ,1998-04-06,45.3876953125 +VZ,1998-04-07,45.134761810302734 +VZ,1998-04-08,43.195594787597656 +VZ,1998-04-09,43.58905029296875 +VZ,1998-04-13,42.32437515258789 +VZ,1998-04-14,42.352481842041016 +VZ,1998-04-15,41.50936508178711 +VZ,1998-04-16,41.59367752075195 +VZ,1998-04-17,43.13938903808594 +VZ,1998-04-20,43.026973724365234 +VZ,1998-04-21,43.2799072265625 +VZ,1998-04-22,43.95439910888672 +VZ,1998-04-23,42.54920959472656 +VZ,1998-04-24,41.84661102294922 +VZ,1998-04-27,41.256431579589844 +VZ,1998-04-28,41.172119140625 +VZ,1998-04-29,41.45315933227539 +VZ,1998-04-30,42.071441650390625 +VZ,1998-05-01,43.72956848144531 +VZ,1998-05-04,44.57268524169922 +VZ,1998-05-05,44.544578552246094 +VZ,1998-05-06,43.3923225402832 +VZ,1998-05-07,42.77404022216797 +VZ,1998-05-08,42.49300003051758 +VZ,1998-05-11,41.9028205871582 +VZ,1998-05-12,42.21196365356445 +VZ,1998-05-13,41.45315933227539 +VZ,1998-05-14,40.97539138793945 +VZ,1998-05-15,41.00349807739258 +VZ,1998-05-18,40.69435501098633 +VZ,1998-05-19,40.38521194458008 +VZ,1998-05-20,41.48126220703125 +VZ,1998-05-21,41.6779899597168 +VZ,1998-05-22,41.81850814819336 +VZ,1998-05-26,41.14401626586914 +VZ,1998-05-27,40.80677032470703 +VZ,1998-05-28,40.97539138793945 +VZ,1998-05-29,41.200225830078125 +VZ,1998-06-01,42.54920959472656 +VZ,1998-06-02,42.54920959472656 +VZ,1998-06-03,42.745933532714844 +VZ,1998-06-04,42.745933532714844 +VZ,1998-06-05,43.532840728759766 +VZ,1998-06-08,42.60541534423828 +VZ,1998-06-09,43.3923225402832 +VZ,1998-06-10,43.22370147705078 +VZ,1998-06-11,42.77404022216797 +VZ,1998-06-12,42.85834884643555 +VZ,1998-06-15,42.717830657958984 +VZ,1998-06-16,42.52110290527344 +VZ,1998-06-17,42.80214309692383 +VZ,1998-06-18,42.97076416015625 +VZ,1998-06-19,43.645259857177734 +VZ,1998-06-22,43.1674919128418 +VZ,1998-06-23,44.23543930053711 +VZ,1998-06-24,41.59367752075195 +VZ,1998-06-25,41.256431579589844 +VZ,1998-06-26,40.97539138793945 +VZ,1998-06-29,41.0597038269043 +VZ,1998-06-30,41.03160095214844 +VZ,1998-07-01,41.76230239868164 +VZ,1998-07-02,41.81850814819336 +VZ,1998-07-06,42.32437515258789 +VZ,1998-07-07,42.15575408935547 +VZ,1998-07-08,42.15575408935547 +VZ,1998-07-09,41.874717712402344 +VZ,1998-07-10,41.76230239868164 +VZ,1998-07-13,42.26816940307617 +VZ,1998-07-14,41.31263732910156 +VZ,1998-07-15,40.300899505615234 +VZ,1998-07-16,40.69435501098633 +VZ,1998-07-17,40.52573013305664 +VZ,1998-07-20,40.862979888916016 +VZ,1998-07-21,39.85123825073242 +VZ,1998-07-22,41.200225830078125 +VZ,1998-07-23,39.5702018737793 +VZ,1998-07-24,40.638145446777344 +VZ,1998-07-27,40.46952438354492 +VZ,1998-07-28,39.85123825073242 +VZ,1998-07-29,41.200225830078125 +VZ,1998-07-30,41.31263732910156 +VZ,1998-07-31,40.77866744995117 +VZ,1998-08-03,41.93092346191406 +VZ,1998-08-04,39.5702018737793 +VZ,1998-08-05,38.55846405029297 +VZ,1998-08-06,38.9519157409668 +VZ,1998-08-07,37.88397216796875 +VZ,1998-08-10,37.040855407714844 +VZ,1998-08-11,37.54672622680664 +VZ,1998-08-12,37.321895599365234 +VZ,1998-08-13,38.61466979980469 +VZ,1998-08-14,36.984649658203125 +VZ,1998-08-17,38.33363342285156 +VZ,1998-08-18,38.89570999145508 +VZ,1998-08-19,38.89570999145508 +VZ,1998-08-20,39.289161682128906 +VZ,1998-08-21,38.89570999145508 +VZ,1998-08-24,39.34537124633789 +VZ,1998-08-25,38.72708511352539 +VZ,1998-08-26,38.67087936401367 +VZ,1998-08-27,38.839500427246094 +VZ,1998-08-28,40.638145446777344 +VZ,1998-08-31,39.6826171875 +VZ,1998-09-01,39.0643310546875 +VZ,1998-09-02,37.43431091308594 +VZ,1998-09-03,37.659141540527344 +VZ,1998-09-04,37.88397216796875 +VZ,1998-09-08,39.5702018737793 +VZ,1998-09-09,39.23295593261719 +VZ,1998-09-10,38.61466979980469 +VZ,1998-09-11,40.07606887817383 +VZ,1998-09-14,41.087806701660156 +VZ,1998-09-15,40.581939697265625 +VZ,1998-09-16,39.907447814941406 +VZ,1998-09-17,38.67087936401367 +VZ,1998-09-18,40.69435501098633 +VZ,1998-09-21,40.300899505615234 +VZ,1998-09-22,41.256431579589844 +VZ,1998-09-23,41.98712921142578 +VZ,1998-09-24,42.26816940307617 +VZ,1998-09-25,42.49300003051758 +VZ,1998-09-28,42.83024597167969 +VZ,1998-09-29,44.62889099121094 +VZ,1998-09-30,43.56094741821289 +VZ,1998-10-01,43.61715316772461 +VZ,1998-10-02,46.20270538330078 +VZ,1998-10-05,47.66410446166992 +VZ,1998-10-06,46.7647819519043 +VZ,1998-10-07,45.86545944213867 +VZ,1998-10-08,46.42753601074219 +VZ,1998-10-09,44.74130630493164 +VZ,1998-10-12,43.504737854003906 +VZ,1998-10-13,44.29164505004883 +VZ,1998-10-14,45.02234649658203 +VZ,1998-10-15,46.09029006958008 +VZ,1998-10-16,44.544578552246094 +VZ,1998-10-19,44.57268524169922 +VZ,1998-10-20,44.40406036376953 +VZ,1998-10-21,45.02234649658203 +VZ,1998-10-22,45.921669006347656 +VZ,1998-10-23,46.315120697021484 +VZ,1998-10-26,46.70857620239258 +VZ,1998-10-27,47.102027893066406 +VZ,1998-10-28,45.52821350097656 +VZ,1998-10-29,47.21444320678711 +VZ,1998-10-30,47.83272933959961 +VZ,1998-11-02,48.732051849365234 +VZ,1998-11-03,49.57516860961914 +VZ,1998-11-04,49.79999923706055 +VZ,1998-11-05,50.137245178222656 +VZ,1998-11-06,50.02482986450195 +VZ,1998-11-09,49.91241455078125 +VZ,1998-11-10,50.24966049194336 +VZ,1998-11-11,49.40654373168945 +VZ,1998-11-12,48.50722122192383 +VZ,1998-11-13,48.45101547241211 +VZ,1998-11-16,49.12550735473633 +VZ,1998-11-17,50.36207580566406 +VZ,1998-11-18,49.518959045410156 +VZ,1998-11-19,49.79999923706055 +VZ,1998-11-20,51.2051887512207 +VZ,1998-11-23,51.654850006103516 +VZ,1998-11-24,51.654850006103516 +VZ,1998-11-25,52.610382080078125 +VZ,1998-11-27,51.317604064941406 +VZ,1998-11-30,50.02482986450195 +VZ,1998-12-01,49.68758010864258 +VZ,1998-12-02,49.35033416748047 +VZ,1998-12-03,50.69932174682617 +VZ,1998-12-04,51.0927734375 +VZ,1998-12-07,51.486228942871094 +VZ,1998-12-08,52.16072082519531 +VZ,1998-12-09,50.474491119384766 +VZ,1998-12-10,50.474491119384766 +VZ,1998-12-11,49.18171310424805 +VZ,1998-12-14,48.113765716552734 +VZ,1998-12-15,48.67584228515625 +VZ,1998-12-16,48.61963653564453 +VZ,1998-12-17,50.193450927734375 +VZ,1998-12-18,51.03656768798828 +VZ,1998-12-21,52.72279739379883 +VZ,1998-12-22,51.486228942871094 +VZ,1998-12-23,51.76726531982422 +VZ,1998-12-24,51.992095947265625 +VZ,1998-12-28,52.44175720214844 +VZ,1998-12-29,53.734535217285156 +VZ,1998-12-30,51.7110595703125 +VZ,1998-12-31,48.56343078613281 +VZ,1999-01-04,46.70857620239258 +VZ,1999-01-05,49.46275329589844 +VZ,1999-01-06,50.24966049194336 +VZ,1999-01-07,50.36207580566406 +VZ,1999-01-08,50.92415237426758 +VZ,1999-01-11,49.40654373168945 +VZ,1999-01-12,48.33859634399414 +VZ,1999-01-13,49.40654373168945 +VZ,1999-01-14,48.394805908203125 +VZ,1999-01-15,47.776519775390625 +VZ,1999-01-19,52.04830551147461 +VZ,1999-01-20,51.7110595703125 +VZ,1999-01-21,52.44175720214844 +VZ,1999-01-22,52.77900314331055 +VZ,1999-01-25,48.95688247680664 +VZ,1999-01-26,49.96862030029297 +VZ,1999-01-27,50.137245178222656 +VZ,1999-01-28,52.89141845703125 +VZ,1999-01-29,53.95936584472656 +VZ,1999-02-01,53.50970458984375 +VZ,1999-02-02,53.95936584472656 +VZ,1999-02-03,53.90315628051758 +VZ,1999-02-04,53.67832565307617 +VZ,1999-02-05,52.329341888427734 +VZ,1999-02-08,52.89141845703125 +VZ,1999-02-09,52.38555145263672 +VZ,1999-02-10,52.10451126098633 +VZ,1999-02-11,52.10451126098633 +VZ,1999-02-12,51.992095947265625 +VZ,1999-02-16,52.04830551147461 +VZ,1999-02-17,51.54243469238281 +VZ,1999-02-18,52.55417251586914 +VZ,1999-02-19,51.654850006103516 +VZ,1999-02-22,54.01557159423828 +VZ,1999-02-23,51.43001937866211 +VZ,1999-02-24,52.666587829589844 +VZ,1999-02-25,51.87968063354492 +VZ,1999-02-26,51.8234748840332 +VZ,1999-03-01,50.193450927734375 +VZ,1999-03-02,49.01308822631836 +VZ,1999-03-03,49.12550735473633 +VZ,1999-03-04,49.12550735473633 +VZ,1999-03-05,49.74378967285156 +VZ,1999-03-08,49.12550735473633 +VZ,1999-03-09,49.069297790527344 +VZ,1999-03-10,48.67584228515625 +VZ,1999-03-11,49.518959045410156 +VZ,1999-03-12,49.63137435913086 +VZ,1999-03-15,49.29412841796875 +VZ,1999-03-16,49.518959045410156 +VZ,1999-03-17,48.67584228515625 +VZ,1999-03-18,48.732051849365234 +VZ,1999-03-19,47.720314025878906 +VZ,1999-03-22,47.66410446166992 +VZ,1999-03-23,45.86545944213867 +VZ,1999-03-24,47.15823745727539 +VZ,1999-03-25,46.9896125793457 +VZ,1999-03-26,46.258914947509766 +VZ,1999-03-29,47.102027893066406 +VZ,1999-03-30,47.32685852050781 +VZ,1999-03-31,46.48374557495117 +VZ,1999-04-01,46.53995132446289 +VZ,1999-04-05,46.652366638183594 +VZ,1999-04-06,47.32685852050781 +VZ,1999-04-07,48.33859634399414 +VZ,1999-04-08,49.63137435913086 +VZ,1999-04-09,50.24966049194336 +VZ,1999-04-12,50.474491119384766 +VZ,1999-04-13,49.68758010864258 +VZ,1999-04-14,49.74378967285156 +VZ,1999-04-15,51.317604064941406 +VZ,1999-04-16,52.273136138916016 +VZ,1999-04-19,52.329341888427734 +VZ,1999-04-20,51.148983001708984 +VZ,1999-04-21,52.610382080078125 +VZ,1999-04-22,52.04830551147461 +VZ,1999-04-23,53.39728927612305 +VZ,1999-04-26,51.654850006103516 +VZ,1999-04-27,53.17245864868164 +VZ,1999-04-28,52.329341888427734 +VZ,1999-04-29,52.89141845703125 +VZ,1999-04-30,51.8234748840332 +VZ,1999-05-03,54.071781158447266 +VZ,1999-05-04,51.5986442565918 +VZ,1999-05-05,52.49796676635742 +VZ,1999-05-06,50.24966049194336 +VZ,1999-05-07,52.329341888427734 +VZ,1999-05-10,50.08103561401367 +VZ,1999-05-11,52.21692657470703 +VZ,1999-05-12,51.0927734375 +VZ,1999-05-13,52.610382080078125 +VZ,1999-05-14,50.36207580566406 +VZ,1999-05-17,52.610382080078125 +VZ,1999-05-18,50.24966049194336 +VZ,1999-05-19,51.5986442565918 +VZ,1999-05-20,49.91241455078125 +VZ,1999-05-21,49.91241455078125 +VZ,1999-05-24,49.96862030029297 +VZ,1999-05-25,49.63137435913086 +VZ,1999-05-26,50.193450927734375 +VZ,1999-05-27,48.61963653564453 +VZ,1999-05-28,49.23792266845703 +VZ,1999-06-01,49.35033416748047 +VZ,1999-06-02,49.12550735473633 +VZ,1999-06-03,48.90067672729492 +VZ,1999-06-04,49.57516860961914 +VZ,1999-06-07,49.856204986572266 +VZ,1999-06-08,51.2051887512207 +VZ,1999-06-09,51.26139831542969 +VZ,1999-06-10,51.54243469238281 +VZ,1999-06-11,51.54243469238281 +VZ,1999-06-14,54.746273040771484 +VZ,1999-06-15,53.453495025634766 +VZ,1999-06-16,53.734535217285156 +VZ,1999-06-17,54.52144241333008 +VZ,1999-06-18,54.8024787902832 +VZ,1999-06-21,54.8024787902832 +VZ,1999-06-22,54.127986907958984 +VZ,1999-06-23,53.734535217285156 +VZ,1999-06-24,53.06004333496094 +VZ,1999-06-25,53.84695053100586 +VZ,1999-06-28,52.83521270751953 +VZ,1999-06-29,54.35281753540039 +VZ,1999-06-30,58.7932243347168 +VZ,1999-07-01,56.99457931518555 +VZ,1999-07-02,56.207672119140625 +VZ,1999-07-06,56.207672119140625 +VZ,1999-07-07,57.500450134277344 +VZ,1999-07-08,56.151466369628906 +VZ,1999-07-09,56.26388168334961 +VZ,1999-07-12,56.60112762451172 +VZ,1999-07-13,55.98284149169922 +VZ,1999-07-14,57.331825256347656 +VZ,1999-07-15,58.9056396484375 +VZ,1999-07-16,59.6363410949707 +VZ,1999-07-19,59.369354248046875 +VZ,1999-07-20,58.624603271484375 +VZ,1999-07-21,58.9056396484375 +VZ,1999-07-22,58.624603271484375 +VZ,1999-07-23,58.84943389892578 +VZ,1999-07-26,58.17494201660156 +VZ,1999-07-27,57.83769607543945 +VZ,1999-07-28,58.624603271484375 +VZ,1999-07-29,58.680809020996094 +VZ,1999-07-30,57.55665588378906 +VZ,1999-08-02,58.45597839355469 +VZ,1999-08-03,57.55665588378906 +VZ,1999-08-04,56.207672119140625 +VZ,1999-08-05,58.06252670288086 +VZ,1999-08-06,57.500450134277344 +VZ,1999-08-09,57.55665588378906 +VZ,1999-08-10,56.825958251953125 +VZ,1999-08-11,55.533180236816406 +VZ,1999-08-12,55.870426177978516 +VZ,1999-08-13,57.72528076171875 +VZ,1999-08-16,58.11873245239258 +VZ,1999-08-17,58.7932243347168 +VZ,1999-08-18,58.06252670288086 +VZ,1999-08-19,55.98284149169922 +VZ,1999-08-20,54.914894104003906 +VZ,1999-08-23,55.870426177978516 +VZ,1999-08-24,56.544918060302734 +VZ,1999-08-25,57.44424057006836 +VZ,1999-08-26,58.73701858520508 +VZ,1999-08-27,57.21940994262695 +VZ,1999-08-30,55.64559555053711 +VZ,1999-08-31,55.13972854614258 +VZ,1999-09-01,55.98284149169922 +VZ,1999-09-02,55.4207649230957 +VZ,1999-09-03,57.331825256347656 +VZ,1999-09-07,57.669071197509766 +VZ,1999-09-08,57.89390182495117 +VZ,1999-09-09,56.26388168334961 +VZ,1999-09-10,56.207672119140625 +VZ,1999-09-13,57.78148651123047 +VZ,1999-09-14,57.72528076171875 +VZ,1999-09-15,56.76974868774414 +VZ,1999-09-16,57.55665588378906 +VZ,1999-09-17,58.006317138671875 +VZ,1999-09-20,57.21940994262695 +VZ,1999-09-21,58.06252670288086 +VZ,1999-09-22,60.36703872680664 +VZ,1999-09-23,58.56839370727539 +VZ,1999-09-24,57.89390182495117 +VZ,1999-09-27,59.0180549621582 +VZ,1999-09-28,60.36703872680664 +VZ,1999-09-29,59.18667984008789 +VZ,1999-09-30,60.53566360473633 +VZ,1999-10-01,59.69254684448242 +VZ,1999-10-04,62.502933502197266 +VZ,1999-10-05,58.961849212646484 +VZ,1999-10-06,59.97358703613281 +VZ,1999-10-07,59.748756408691406 +VZ,1999-10-08,60.19841766357422 +VZ,1999-10-11,59.18667984008789 +VZ,1999-10-12,57.61286544799805 +VZ,1999-10-13,58.006317138671875 +VZ,1999-10-14,56.99457931518555 +VZ,1999-10-15,57.44424057006836 +VZ,1999-10-18,58.7932243347168 +VZ,1999-10-19,57.500450134277344 +VZ,1999-10-20,57.38803482055664 +VZ,1999-10-21,57.05078887939453 +VZ,1999-10-22,56.65733337402344 +VZ,1999-10-25,56.488712310791016 +VZ,1999-10-26,55.8142204284668 +VZ,1999-10-27,56.544918060302734 +VZ,1999-10-28,58.11873245239258 +VZ,1999-10-29,58.39977264404297 +VZ,1999-11-01,57.950111389160156 +VZ,1999-11-02,56.65733337402344 +VZ,1999-11-03,57.10699462890625 +VZ,1999-11-04,56.32008743286133 +VZ,1999-11-05,56.03904724121094 +VZ,1999-11-08,57.950111389160156 +VZ,1999-11-09,56.544918060302734 +VZ,1999-11-10,57.21940994262695 +VZ,1999-11-11,57.10699462890625 +VZ,1999-11-12,56.544918060302734 +VZ,1999-11-15,56.99457931518555 +VZ,1999-11-16,57.950111389160156 +VZ,1999-11-17,58.624603271484375 +VZ,1999-11-18,57.55665588378906 +VZ,1999-11-19,58.287357330322266 +VZ,1999-11-22,57.17725372314453 +VZ,1999-11-23,55.64559555053711 +VZ,1999-11-24,55.870426177978516 +VZ,1999-11-26,56.544918060302734 +VZ,1999-11-29,56.32008743286133 +VZ,1999-11-30,57.359928131103516 +VZ,1999-12-01,57.950111389160156 +VZ,1999-12-02,58.30140686035156 +VZ,1999-12-03,59.35530090332031 +VZ,1999-12-06,57.89390182495117 +VZ,1999-12-07,57.55665588378906 +VZ,1999-12-08,57.598812103271484 +VZ,1999-12-09,57.89390182495117 +VZ,1999-12-10,56.882164001464844 +VZ,1999-12-13,58.73701858520508 +VZ,1999-12-14,58.287357330322266 +VZ,1999-12-15,58.17494201660156 +VZ,1999-12-16,57.83769607543945 +VZ,1999-12-17,58.39977264404297 +VZ,1999-12-20,58.343563079833984 +VZ,1999-12-21,58.961849212646484 +VZ,1999-12-22,58.006317138671875 +VZ,1999-12-23,57.500450134277344 +VZ,1999-12-27,54.071781158447266 +VZ,1999-12-28,55.9266357421875 +VZ,1999-12-29,55.533180236816406 +VZ,1999-12-30,55.308349609375 +VZ,1999-12-31,55.36455535888672 +VZ,2000-01-03,53.90315628051758 +VZ,2000-01-04,52.16072082519531 +VZ,2000-01-05,53.90315628051758 +VZ,2000-01-06,53.284873962402344 +VZ,2000-01-07,52.89141845703125 +VZ,2000-01-10,52.610382080078125 +VZ,2000-01-11,52.11856460571289 +VZ,2000-01-12,50.36207580566406 +VZ,2000-01-13,49.96862030029297 +VZ,2000-01-14,50.64311218261719 +VZ,2000-01-18,52.83521270751953 +VZ,2000-01-19,51.8234748840332 +VZ,2000-01-20,51.992095947265625 +VZ,2000-01-21,54.01557159423828 +VZ,2000-01-24,54.071781158447266 +VZ,2000-01-25,52.610382080078125 +VZ,2000-01-26,51.935890197753906 +VZ,2000-01-27,52.38555145263672 +VZ,2000-01-28,51.8234748840332 +VZ,2000-01-31,55.70180130004883 +VZ,2000-02-01,53.56591033935547 +VZ,2000-02-02,53.34107971191406 +VZ,2000-02-03,52.55417251586914 +VZ,2000-02-04,52.666587829589844 +VZ,2000-02-07,53.734535217285156 +VZ,2000-02-08,53.06004333496094 +VZ,2000-02-09,51.992095947265625 +VZ,2000-02-10,51.317604064941406 +VZ,2000-02-11,50.36207580566406 +VZ,2000-02-14,49.74378967285156 +VZ,2000-02-15,48.78826141357422 +VZ,2000-02-16,49.518959045410156 +VZ,2000-02-17,48.33859634399414 +VZ,2000-02-18,46.652366638183594 +VZ,2000-02-22,46.9896125793457 +VZ,2000-02-23,45.19096755981445 +VZ,2000-02-24,43.1674919128418 +VZ,2000-02-25,42.77404022216797 +VZ,2000-02-28,44.853721618652344 +VZ,2000-02-29,44.0106086730957 +VZ,2000-03-01,49.40654373168945 +VZ,2000-03-02,49.68758010864258 +VZ,2000-03-03,49.74378967285156 +VZ,2000-03-06,51.26139831542969 +VZ,2000-03-07,50.02482986450195 +VZ,2000-03-08,50.811737060546875 +VZ,2000-03-09,52.72279739379883 +VZ,2000-03-10,51.54243469238281 +VZ,2000-03-13,51.43001937866211 +VZ,2000-03-14,50.41828155517578 +VZ,2000-03-15,50.41828155517578 +VZ,2000-03-16,52.04830551147461 +VZ,2000-03-17,53.22866439819336 +VZ,2000-03-20,53.17245864868164 +VZ,2000-03-21,52.947628021240234 +VZ,2000-03-22,52.04830551147461 +VZ,2000-03-23,53.62211990356445 +VZ,2000-03-24,53.50970458984375 +VZ,2000-03-27,54.52144241333008 +VZ,2000-03-28,54.409027099609375 +VZ,2000-03-29,55.75801086425781 +VZ,2000-03-30,55.083518981933594 +VZ,2000-03-31,54.97110366821289 +VZ,2000-04-03,56.713539123535156 +VZ,2000-04-04,57.331825256347656 +VZ,2000-04-05,56.825958251953125 +VZ,2000-04-06,58.624603271484375 +VZ,2000-04-07,58.11873245239258 +VZ,2000-04-10,56.825958251953125 +VZ,2000-04-11,57.61286544799805 +VZ,2000-04-12,57.89390182495117 +VZ,2000-04-13,56.713539123535156 +VZ,2000-04-14,54.97110366821289 +VZ,2000-04-17,54.52144241333008 +VZ,2000-04-18,54.5776481628418 +VZ,2000-04-19,55.533180236816406 +VZ,2000-04-20,54.18419647216797 +VZ,2000-04-24,55.70180130004883 +VZ,2000-04-25,56.60112762451172 +VZ,2000-04-26,55.308349609375 +VZ,2000-04-27,53.95936584472656 +VZ,2000-04-28,53.95936584472656 +VZ,2000-05-01,52.16072082519531 +VZ,2000-05-02,49.46275329589844 +VZ,2000-05-03,49.856204986572266 +VZ,2000-05-04,48.394805908203125 +VZ,2000-05-05,48.50722122192383 +VZ,2000-05-08,48.9849853515625 +VZ,2000-05-09,48.53532409667969 +VZ,2000-05-10,48.2261848449707 +VZ,2000-05-11,49.22386932373047 +VZ,2000-05-12,47.66410446166992 +VZ,2000-05-15,49.518959045410156 +VZ,2000-05-16,49.68758010864258 +VZ,2000-05-17,48.78826141357422 +VZ,2000-05-18,48.45101547241211 +VZ,2000-05-19,47.32685852050781 +VZ,2000-05-22,47.04582214355469 +VZ,2000-05-23,45.69683837890625 +VZ,2000-05-24,46.37133026123047 +VZ,2000-05-25,45.52821350097656 +VZ,2000-05-26,46.48374557495117 +VZ,2000-05-30,47.270652770996094 +VZ,2000-05-31,47.55168914794922 +VZ,2000-06-01,48.1278190612793 +VZ,2000-06-02,48.2261848449707 +VZ,2000-06-05,47.66410446166992 +VZ,2000-06-06,48.61963653564453 +VZ,2000-06-07,48.61963653564453 +VZ,2000-06-08,49.12550735473633 +VZ,2000-06-09,48.50722122192383 +VZ,2000-06-12,48.394805908203125 +VZ,2000-06-13,49.856204986572266 +VZ,2000-06-14,51.5986442565918 +VZ,2000-06-15,50.867942810058594 +VZ,2000-06-16,49.518959045410156 +VZ,2000-06-19,51.26139831542969 +VZ,2000-06-20,51.654850006103516 +VZ,2000-06-21,51.0927734375 +VZ,2000-06-22,52.329341888427734 +VZ,2000-06-23,51.5986442565918 +VZ,2000-06-26,49.91241455078125 +VZ,2000-06-27,48.2261848449707 +VZ,2000-06-28,47.312808990478516 +VZ,2000-06-29,46.315120697021484 +VZ,2000-06-30,45.69683837890625 +VZ,2000-07-03,49.46275329589844 +VZ,2000-07-05,48.95688247680664 +VZ,2000-07-06,48.394805908203125 +VZ,2000-07-07,49.79999923706055 +VZ,2000-07-10,49.18171310424805 +VZ,2000-07-11,47.270652770996094 +VZ,2000-07-12,46.877197265625 +VZ,2000-07-13,46.315120697021484 +VZ,2000-07-14,44.516475677490234 +VZ,2000-07-17,44.516475677490234 +VZ,2000-07-18,43.898193359375 +VZ,2000-07-19,42.26816940307617 +VZ,2000-07-20,39.7950325012207 +VZ,2000-07-21,43.1674919128418 +VZ,2000-07-24,43.841983795166016 +VZ,2000-07-25,43.673362731933594 +VZ,2000-07-26,42.26816940307617 +VZ,2000-07-27,42.26816940307617 +VZ,2000-07-28,42.26816940307617 +VZ,2000-07-31,42.043338775634766 +VZ,2000-08-01,43.11128616333008 +VZ,2000-08-02,43.055076599121094 +VZ,2000-08-03,43.1674919128418 +VZ,2000-08-04,42.21196365356445 +VZ,2000-08-07,43.055076599121094 +VZ,2000-08-08,38.22121810913086 +VZ,2000-08-09,36.310157775878906 +VZ,2000-08-10,37.88397216796875 +VZ,2000-08-11,37.321895599365234 +VZ,2000-08-14,38.22121810913086 +VZ,2000-08-15,37.77155685424805 +VZ,2000-08-16,37.54672622680664 +VZ,2000-08-17,36.647403717041016 +VZ,2000-08-18,38.165008544921875 +VZ,2000-08-21,38.502254486083984 +VZ,2000-08-22,37.54672622680664 +VZ,2000-08-23,36.42257308959961 +VZ,2000-08-24,37.43431091308594 +VZ,2000-08-25,38.783294677734375 +VZ,2000-08-28,39.40157699584961 +VZ,2000-08-29,38.55846405029297 +VZ,2000-08-30,39.7950325012207 +VZ,2000-08-31,39.13459014892578 +VZ,2000-09-01,39.626407623291016 +VZ,2000-09-05,39.120540618896484 +VZ,2000-09-06,38.33363342285156 +VZ,2000-09-07,39.23295593261719 +VZ,2000-09-08,39.85123825073242 +VZ,2000-09-11,40.52573013305664 +VZ,2000-09-12,40.35710906982422 +VZ,2000-09-13,39.00812530517578 +VZ,2000-09-14,39.120540618896484 +VZ,2000-09-15,40.01986312866211 +VZ,2000-09-18,39.00812530517578 +VZ,2000-09-19,39.289161682128906 +VZ,2000-09-20,37.77155685424805 +VZ,2000-09-21,37.09706497192383 +VZ,2000-09-22,39.0643310546875 +VZ,2000-09-25,38.783294677734375 +VZ,2000-09-26,39.00812530517578 +VZ,2000-09-27,39.0643310546875 +VZ,2000-09-28,42.49300003051758 +VZ,2000-09-29,43.56094741821289 +VZ,2000-10-02,42.60541534423828 +VZ,2000-10-03,42.83024597167969 +VZ,2000-10-04,44.460269927978516 +VZ,2000-10-05,46.652366638183594 +VZ,2000-10-06,45.303382873535156 +VZ,2000-10-09,44.62889099121094 +VZ,2000-10-10,43.673362731933594 +VZ,2000-10-11,41.76230239868164 +VZ,2000-10-12,41.31263732910156 +VZ,2000-10-13,41.81850814819336 +VZ,2000-10-16,41.76230239868164 +VZ,2000-10-17,43.504737854003906 +VZ,2000-10-18,42.998870849609375 +VZ,2000-10-19,43.22370147705078 +VZ,2000-10-20,43.56094741821289 +VZ,2000-10-23,44.68510055541992 +VZ,2000-10-24,45.134761810302734 +VZ,2000-10-25,44.853721618652344 +VZ,2000-10-26,45.86545944213867 +VZ,2000-10-27,47.720314025878906 +VZ,2000-10-30,49.79999923706055 +VZ,2000-10-31,51.992095947265625 +VZ,2000-11-01,50.137245178222656 +VZ,2000-11-02,51.935890197753906 +VZ,2000-11-03,51.26139831542969 +VZ,2000-11-06,49.96862030029297 +VZ,2000-11-07,49.40654373168945 +VZ,2000-11-08,49.518959045410156 +VZ,2000-11-09,50.36207580566406 +VZ,2000-11-10,50.75552749633789 +VZ,2000-11-13,51.2051887512207 +VZ,2000-11-14,50.137245178222656 +VZ,2000-11-15,48.732051849365234 +VZ,2000-11-16,48.394805908203125 +VZ,2000-11-17,46.652366638183594 +VZ,2000-11-20,46.9896125793457 +VZ,2000-11-21,47.15823745727539 +VZ,2000-11-22,47.66410446166992 +VZ,2000-11-24,47.439273834228516 +VZ,2000-11-27,48.28239059448242 +VZ,2000-11-28,49.46275329589844 +VZ,2000-11-29,50.193450927734375 +VZ,2000-11-30,50.530696868896484 +VZ,2000-12-01,50.41828155517578 +VZ,2000-12-04,51.26139831542969 +VZ,2000-12-05,51.935890197753906 +VZ,2000-12-06,52.83521270751953 +VZ,2000-12-07,52.04830551147461 +VZ,2000-12-08,50.530696868896484 +VZ,2000-12-11,49.57516860961914 +VZ,2000-12-12,49.79999923706055 +VZ,2000-12-13,51.76726531982422 +VZ,2000-12-14,51.03656768798828 +VZ,2000-12-15,49.74378967285156 +VZ,2000-12-18,50.193450927734375 +VZ,2000-12-19,46.652366638183594 +VZ,2000-12-20,45.07855224609375 +VZ,2000-12-21,43.898193359375 +VZ,2000-12-22,43.2799072265625 +VZ,2000-12-26,44.74130630493164 +VZ,2000-12-27,45.472007751464844 +VZ,2000-12-28,44.0106086730957 +VZ,2000-12-29,45.07855224609375 +VZ,2001-01-02,45.19096755981445 +VZ,2001-01-03,47.776519775390625 +VZ,2001-01-04,49.18171310424805 +VZ,2001-01-05,49.069297790527344 +VZ,2001-01-08,48.78826141357422 +VZ,2001-01-09,49.91241455078125 +VZ,2001-01-10,50.530696868896484 +VZ,2001-01-11,50.137245178222656 +VZ,2001-01-12,49.91241455078125 +VZ,2001-01-16,48.90067672729492 +VZ,2001-01-17,48.50722122192383 +VZ,2001-01-18,50.137245178222656 +VZ,2001-01-19,49.79999923706055 +VZ,2001-01-22,48.50722122192383 +VZ,2001-01-23,48.394805908203125 +VZ,2001-01-24,46.652366638183594 +VZ,2001-01-25,46.03408432006836 +VZ,2001-01-26,46.652366638183594 +VZ,2001-01-29,47.915916442871094 +VZ,2001-01-30,48.46450424194336 +VZ,2001-01-31,49.41778564453125 +VZ,2001-02-01,49.46275329589844 +VZ,2001-02-02,46.7647819519043 +VZ,2001-02-05,47.21444320678711 +VZ,2001-02-06,48.92315673828125 +VZ,2001-02-07,47.619140625 +VZ,2001-02-08,47.79900360107422 +VZ,2001-02-09,47.20545196533203 +VZ,2001-02-12,48.06880187988281 +VZ,2001-02-13,48.74329376220703 +VZ,2001-02-14,46.94464874267578 +VZ,2001-02-15,46.86370849609375 +VZ,2001-02-16,47.23242950439453 +VZ,2001-02-20,46.27015686035156 +VZ,2001-02-21,44.06681442260742 +VZ,2001-02-22,44.06681442260742 +VZ,2001-02-23,44.17473220825195 +VZ,2001-02-26,45.82049560546875 +VZ,2001-02-27,45.730560302734375 +VZ,2001-02-28,44.516475677490234 +VZ,2001-03-01,43.563194274902344 +VZ,2001-03-02,44.52547073364258 +VZ,2001-03-05,43.28440475463867 +VZ,2001-03-06,43.27540969848633 +VZ,2001-03-07,42.951656341552734 +VZ,2001-03-08,44.29164505004883 +VZ,2001-03-09,42.93366622924805 +VZ,2001-03-12,42.68185806274414 +VZ,2001-03-13,44.22869110107422 +VZ,2001-03-14,42.17823791503906 +VZ,2001-03-15,43.212459564208984 +VZ,2001-03-16,42.564945220947266 +VZ,2001-03-19,43.95889663696289 +VZ,2001-03-20,42.304141998291016 +VZ,2001-03-21,41.4677734375 +VZ,2001-03-22,41.36884689331055 +VZ,2001-03-23,42.223201751708984 +VZ,2001-03-26,43.1674919128418 +VZ,2001-03-27,45.0650634765625 +VZ,2001-03-28,42.43904113769531 +VZ,2001-03-29,43.34735870361328 +VZ,2001-03-30,44.336612701416016 +VZ,2001-04-02,43.752052307128906 +VZ,2001-04-03,42.807762145996094 +VZ,2001-04-04,43.97688293457031 +VZ,2001-04-05,44.516475677490234 +VZ,2001-04-06,44.47151184082031 +VZ,2001-04-09,45.19096755981445 +VZ,2001-04-10,45.901432037353516 +VZ,2001-04-11,45.37083435058594 +VZ,2001-04-12,46.836727142333984 +VZ,2001-04-16,46.7647819519043 +VZ,2001-04-17,47.57417297363281 +VZ,2001-04-18,47.89793014526367 +VZ,2001-04-19,48.113765716552734 +VZ,2001-04-20,47.71806335449219 +VZ,2001-04-23,47.583168029785156 +VZ,2001-04-24,47.49323654174805 +VZ,2001-04-25,49.624629974365234 +VZ,2001-04-26,49.903419494628906 +VZ,2001-04-27,50.09227752685547 +VZ,2001-04-30,49.52570343017578 +VZ,2001-05-01,50.982608795166016 +VZ,2001-05-02,51.17146682739258 +VZ,2001-05-03,50.18220901489258 +VZ,2001-05-04,50.18220901489258 +VZ,2001-05-07,51.10851287841797 +VZ,2001-05-08,50.00234603881836 +VZ,2001-05-09,48.40155029296875 +VZ,2001-05-10,48.03282928466797 +VZ,2001-05-11,47.92491149902344 +VZ,2001-05-14,48.437522888183594 +VZ,2001-05-15,48.56343078613281 +VZ,2001-05-16,49.37281799316406 +VZ,2001-05-17,48.320613861083984 +VZ,2001-05-18,48.70732116699219 +VZ,2001-05-21,49.16597366333008 +VZ,2001-05-22,48.950138092041016 +VZ,2001-05-23,48.29363250732422 +VZ,2001-05-24,48.49148178100586 +VZ,2001-05-25,48.53644943237305 +VZ,2001-05-29,49.040069580078125 +VZ,2001-05-30,48.56343078613281 +VZ,2001-05-31,49.32785415649414 +VZ,2001-06-01,49.22892761230469 +VZ,2001-06-04,49.822479248046875 +VZ,2001-06-05,49.91241455078125 +VZ,2001-06-06,48.950138092041016 +VZ,2001-06-07,47.933902740478516 +VZ,2001-06-08,48.113765716552734 +VZ,2001-06-11,48.39255905151367 +VZ,2001-06-12,48.87819290161133 +VZ,2001-06-13,48.20370101928711 +VZ,2001-06-14,47.9788703918457 +VZ,2001-06-15,47.16947937011719 +VZ,2001-06-18,46.93565368652344 +VZ,2001-06-19,46.85471725463867 +VZ,2001-06-20,47.43028259277344 +VZ,2001-06-21,47.843971252441406 +VZ,2001-06-22,47.2594108581543 +VZ,2001-06-25,46.58491897583008 +VZ,2001-06-26,47.66410446166992 +VZ,2001-06-27,47.03458023071289 +VZ,2001-06-28,48.21269226074219 +VZ,2001-06-29,48.113765716552734 +VZ,2001-07-02,48.89617919921875 +VZ,2001-07-03,49.44476318359375 +VZ,2001-07-05,48.56343078613281 +VZ,2001-07-06,47.90692138671875 +VZ,2001-07-09,48.56343078613281 +VZ,2001-07-10,49.642616271972656 +VZ,2001-07-11,50.21818161010742 +VZ,2001-07-12,49.86744689941406 +VZ,2001-07-13,49.68758010864258 +VZ,2001-07-16,50.27214050292969 +VZ,2001-07-17,50.78475570678711 +VZ,2001-07-18,50.550933837890625 +VZ,2001-07-19,51.40528869628906 +VZ,2001-07-20,50.47898483276367 +VZ,2001-07-23,49.46275329589844 +VZ,2001-07-24,48.61738967895508 +VZ,2001-07-25,50.209190368652344 +VZ,2001-07-26,50.550933837890625 +VZ,2001-07-27,50.47898483276367 +VZ,2001-07-30,50.380062103271484 +VZ,2001-07-31,48.698326110839844 +VZ,2001-08-01,50.12825012207031 +VZ,2001-08-02,49.01308822631836 +VZ,2001-08-03,48.2756462097168 +VZ,2001-08-06,47.90692138671875 +VZ,2001-08-07,48.176719665527344 +VZ,2001-08-08,47.70907211303711 +VZ,2001-08-09,47.439273834228516 +VZ,2001-08-10,48.5004768371582 +VZ,2001-08-13,48.23967361450195 +VZ,2001-08-14,48.2756462097168 +VZ,2001-08-15,47.57417297363281 +VZ,2001-08-16,47.933902740478516 +VZ,2001-08-17,47.21444320678711 +VZ,2001-08-20,47.933902740478516 +VZ,2001-08-21,47.933902740478516 +VZ,2001-08-22,47.25041961669922 +VZ,2001-08-23,46.7647819519043 +VZ,2001-08-24,46.86370849609375 +VZ,2001-08-27,46.18022537231445 +VZ,2001-08-28,45.47875213623047 +VZ,2001-08-29,44.96613693237305 +VZ,2001-08-30,45.17298126220703 +VZ,2001-08-31,44.96613693237305 +VZ,2001-09-04,44.921173095703125 +VZ,2001-09-05,44.83123779296875 +VZ,2001-09-06,44.102787017822266 +VZ,2001-09-07,44.11178207397461 +VZ,2001-09-10,45.595664978027344 +VZ,2001-09-17,44.78627395629883 +VZ,2001-09-18,46.49498748779297 +VZ,2001-09-19,48.47349548339844 +VZ,2001-09-20,47.888938903808594 +VZ,2001-09-21,45.550697326660156 +VZ,2001-09-24,46.7647819519043 +VZ,2001-09-25,48.518463134765625 +VZ,2001-09-26,48.32960510253906 +VZ,2001-09-27,48.20370101928711 +VZ,2001-09-28,48.662353515625 +VZ,2001-10-01,49.732547760009766 +VZ,2001-10-02,50.09227752685547 +VZ,2001-10-03,49.33684539794922 +VZ,2001-10-04,49.41778564453125 +VZ,2001-10-05,48.977115631103516 +VZ,2001-10-08,49.00409698486328 +VZ,2001-10-09,48.96812438964844 +VZ,2001-10-10,48.65336227416992 +VZ,2001-10-11,47.52920913696289 +VZ,2001-10-12,47.03458023071289 +VZ,2001-10-15,46.95363998413086 +VZ,2001-10-16,46.85471725463867 +VZ,2001-10-17,47.349342346191406 +VZ,2001-10-18,46.85471725463867 +VZ,2001-10-19,47.07954788208008 +VZ,2001-10-22,46.00935363769531 +VZ,2001-10-23,44.840232849121094 +VZ,2001-10-24,45.056068420410156 +VZ,2001-10-25,45.13700866699219 +VZ,2001-10-26,45.51472473144531 +VZ,2001-10-29,45.13700866699219 +VZ,2001-10-30,44.336612701416016 +VZ,2001-10-31,44.795265197753906 +VZ,2001-11-01,45.99136734008789 +VZ,2001-11-02,46.18022537231445 +VZ,2001-11-05,46.045326232910156 +VZ,2001-11-06,45.37083435058594 +VZ,2001-11-07,44.83123779296875 +VZ,2001-11-08,44.91217803955078 +VZ,2001-11-09,45.12801742553711 +VZ,2001-11-12,44.516475677490234 +VZ,2001-11-13,43.967891693115234 +VZ,2001-11-14,44.29164505004883 +VZ,2001-11-15,45.730560302734375 +VZ,2001-11-16,45.23593521118164 +VZ,2001-11-19,44.87620544433594 +VZ,2001-11-20,44.246681213378906 +VZ,2001-11-21,44.057823181152344 +VZ,2001-11-23,44.06681442260742 +VZ,2001-11-26,43.931915283203125 +VZ,2001-11-27,43.1674919128418 +VZ,2001-11-28,43.0325927734375 +VZ,2001-11-29,42.68185806274414 +VZ,2001-11-30,42.26816940307617 +VZ,2001-12-03,42.69084930419922 +VZ,2001-12-04,43.149505615234375 +VZ,2001-12-05,43.302391052246094 +VZ,2001-12-06,43.671112060546875 +VZ,2001-12-07,43.041587829589844 +VZ,2001-12-10,43.44628143310547 +VZ,2001-12-11,43.041587829589844 +VZ,2001-12-12,42.60091781616211 +VZ,2001-12-13,42.74481201171875 +VZ,2001-12-14,42.44803237915039 +VZ,2001-12-17,43.491249084472656 +VZ,2001-12-18,43.212459564208984 +VZ,2001-12-19,43.57218933105469 +VZ,2001-12-20,43.410308837890625 +VZ,2001-12-21,42.40306854248047 +VZ,2001-12-24,42.44803237915039 +VZ,2001-12-26,42.44803237915039 +VZ,2001-12-27,43.536216735839844 +VZ,2001-12-28,43.410308837890625 +VZ,2001-12-31,42.68185806274414 +VZ,2002-01-02,43.608158111572266 +VZ,2002-01-03,45.056068420410156 +VZ,2002-01-04,45.51472473144531 +VZ,2002-01-07,45.23593521118164 +VZ,2002-01-08,44.78627395629883 +VZ,2002-01-09,43.95889663696289 +VZ,2002-01-10,44.39956283569336 +VZ,2002-01-11,44.69634246826172 +VZ,2002-01-14,45.24492645263672 +VZ,2002-01-15,45.04707717895508 +VZ,2002-01-16,44.06681442260742 +VZ,2002-01-17,44.80426025390625 +VZ,2002-01-18,43.97688293457031 +VZ,2002-01-22,43.43729019165039 +VZ,2002-01-23,44.20171356201172 +VZ,2002-01-24,43.257423400878906 +VZ,2002-01-25,43.01460647583008 +VZ,2002-01-28,43.31138229370117 +VZ,2002-01-29,42.106292724609375 +VZ,2002-01-30,41.27891540527344 +VZ,2002-01-31,41.68360900878906 +VZ,2002-02-01,41.90843963623047 +VZ,2002-02-04,41.009117126464844 +VZ,2002-02-05,40.478515625 +VZ,2002-02-06,39.030609130859375 +VZ,2002-02-07,40.01986312866211 +VZ,2002-02-08,40.64938735961914 +VZ,2002-02-11,40.946163177490234 +VZ,2002-02-12,40.766300201416016 +VZ,2002-02-13,40.739322662353516 +VZ,2002-02-14,40.95515823364258 +VZ,2002-02-15,41.01811218261719 +VZ,2002-02-19,41.1080436706543 +VZ,2002-02-20,41.91743469238281 +VZ,2002-02-21,39.97489547729492 +VZ,2002-02-22,40.739322662353516 +VZ,2002-02-25,41.9893798828125 +VZ,2002-02-26,42.277164459228516 +VZ,2002-02-27,42.394073486328125 +VZ,2002-02-28,42.08830642700195 +VZ,2002-03-01,43.69809341430664 +VZ,2002-03-04,43.10454177856445 +VZ,2002-03-05,42.627899169921875 +VZ,2002-03-06,43.24843215942383 +VZ,2002-03-07,42.78977584838867 +VZ,2002-03-08,41.94441223144531 +VZ,2002-03-11,42.286155700683594 +VZ,2002-03-12,42.68185806274414 +VZ,2002-03-13,43.05057907104492 +VZ,2002-03-14,43.0325927734375 +VZ,2002-03-15,42.8976936340332 +VZ,2002-03-18,42.825748443603516 +VZ,2002-03-19,42.888702392578125 +VZ,2002-03-20,43.26641845703125 +VZ,2002-03-21,42.29515075683594 +VZ,2002-03-22,41.01811218261719 +VZ,2002-03-25,41.06307601928711 +VZ,2002-03-26,41.3328742980957 +VZ,2002-03-27,40.96415328979492 +VZ,2002-03-28,41.458778381347656 +VZ,2002-04-01,41.32387924194336 +VZ,2002-04-02,40.829254150390625 +VZ,2002-04-03,40.919185638427734 +VZ,2002-04-04,40.75730514526367 +VZ,2002-04-05,40.64938735961914 +VZ,2002-04-08,39.75905990600586 +VZ,2002-04-09,38.40108108520508 +VZ,2002-04-10,39.48027038574219 +VZ,2002-04-11,37.609676361083984 +VZ,2002-04-12,38.077327728271484 +VZ,2002-04-15,37.2139778137207 +VZ,2002-04-16,39.210472106933594 +VZ,2002-04-17,38.54497146606445 +VZ,2002-04-18,38.17625045776367 +VZ,2002-04-19,37.77155685424805 +VZ,2002-04-22,35.9729118347168 +VZ,2002-04-23,36.09881591796875 +VZ,2002-04-24,36.78230285644531 +VZ,2002-04-25,37.24995040893555 +VZ,2002-04-26,37.05209732055664 +VZ,2002-04-29,35.2084846496582 +VZ,2002-04-30,36.071834564208984 +VZ,2002-05-01,37.35786819458008 +VZ,2002-05-02,37.321895599365234 +VZ,2002-05-03,36.28767395019531 +VZ,2002-05-06,35.85599899291992 +VZ,2002-05-07,35.541236877441406 +VZ,2002-05-08,37.178001403808594 +VZ,2002-05-09,36.10780715942383 +VZ,2002-05-10,35.38835144042969 +VZ,2002-05-13,36.87223434448242 +VZ,2002-05-14,37.91544723510742 +VZ,2002-05-15,37.951419830322266 +VZ,2002-05-16,39.56120681762695 +VZ,2002-05-17,38.796783447265625 +VZ,2002-05-20,38.13128662109375 +VZ,2002-05-21,38.688865661621094 +VZ,2002-05-22,38.99463653564453 +VZ,2002-05-23,39.732078552246094 +VZ,2002-05-24,39.120540618896484 +VZ,2002-05-28,40.154762268066406 +VZ,2002-05-29,39.471275329589844 +VZ,2002-05-30,39.56120681762695 +VZ,2002-05-31,38.67087936401367 +VZ,2002-06-03,37.933433532714844 +VZ,2002-06-04,38.08631896972656 +VZ,2002-06-05,37.90645217895508 +VZ,2002-06-06,36.87223434448242 +VZ,2002-06-07,37.30390930175781 +VZ,2002-06-10,37.48377227783203 +VZ,2002-06-11,36.44955062866211 +VZ,2002-06-12,37.5107536315918 +VZ,2002-06-13,37.18699645996094 +VZ,2002-06-14,37.151023864746094 +VZ,2002-06-17,37.65464401245117 +VZ,2002-06-18,38.13128662109375 +VZ,2002-06-19,35.802040100097656 +VZ,2002-06-20,35.918949127197266 +VZ,2002-06-21,36.1977424621582 +VZ,2002-06-24,35.7031135559082 +VZ,2002-06-25,34.75882339477539 +VZ,2002-06-26,34.80379104614258 +VZ,2002-06-27,35.280433654785156 +VZ,2002-06-28,36.10780715942383 +VZ,2002-07-01,34.39010238647461 +VZ,2002-07-02,33.427825927734375 +VZ,2002-07-03,33.79655075073242 +VZ,2002-07-05,34.97466278076172 +VZ,2002-07-08,34.66889190673828 +VZ,2002-07-09,33.598697662353516 +VZ,2002-07-10,32.465553283691406 +VZ,2002-07-11,33.814537048339844 +VZ,2002-07-12,31.74609375 +VZ,2002-07-15,31.611194610595703 +VZ,2002-07-16,31.476295471191406 +VZ,2002-07-17,31.800052642822266 +VZ,2002-07-18,30.62194061279297 +VZ,2002-07-19,29.227989196777344 +VZ,2002-07-22,25.765596389770508 +VZ,2002-07-23,24.66842269897461 +VZ,2002-07-24,25.046138763427734 +VZ,2002-07-25,24.821308135986328 +VZ,2002-07-26,25.882509231567383 +VZ,2002-07-29,27.366390228271484 +VZ,2002-07-30,27.159547805786133 +VZ,2002-07-31,29.677650451660156 +VZ,2002-08-01,28.202762603759766 +VZ,2002-08-02,28.76034164428711 +VZ,2002-08-05,27.114580154418945 +VZ,2002-08-06,26.862770080566406 +VZ,2002-08-07,26.503042221069336 +VZ,2002-08-08,26.70988655090332 +VZ,2002-08-09,27.204513549804688 +VZ,2002-08-12,27.06961441040039 +VZ,2002-08-13,26.440088272094727 +VZ,2002-08-14,27.83403968811035 +VZ,2002-08-15,27.38437843322754 +VZ,2002-08-16,28.49953842163086 +VZ,2002-08-19,30.208251953125 +VZ,2002-08-20,28.59846305847168 +VZ,2002-08-21,29.093090057373047 +VZ,2002-08-22,29.488792419433594 +VZ,2002-08-23,28.454572677612305 +VZ,2002-08-26,29.138057708740234 +VZ,2002-08-27,28.661415100097656 +VZ,2002-08-28,27.843032836914062 +VZ,2002-08-29,27.789073944091797 +VZ,2002-08-30,27.879005432128906 +VZ,2002-09-03,26.404115676879883 +VZ,2002-09-04,26.97968292236328 +VZ,2002-09-05,26.45807456970215 +VZ,2002-09-06,26.826797485351562 +VZ,2002-09-09,26.844783782958984 +VZ,2002-09-10,27.465316772460938 +VZ,2002-09-11,28.571483612060547 +VZ,2002-09-12,27.91497802734375 +VZ,2002-09-13,27.29444694519043 +VZ,2002-09-16,27.887998580932617 +VZ,2002-09-17,27.465316772460938 +VZ,2002-09-18,27.14156150817871 +VZ,2002-09-19,26.467069625854492 +VZ,2002-09-20,26.673912048339844 +VZ,2002-09-23,26.71887969970703 +VZ,2002-09-24,25.85552978515625 +VZ,2002-09-25,26.38612937927246 +VZ,2002-09-26,26.673912048339844 +VZ,2002-09-27,25.26197624206543 +VZ,2002-09-30,24.67741584777832 +VZ,2002-10-01,26.601966857910156 +VZ,2002-10-02,27.29444694519043 +VZ,2002-10-03,29.587718963623047 +VZ,2002-10-04,30.21724510192871 +VZ,2002-10-07,29.138057708740234 +VZ,2002-10-08,29.120071411132812 +VZ,2002-10-09,28.913227081298828 +VZ,2002-10-10,29.6326847076416 +VZ,2002-10-11,31.647167205810547 +VZ,2002-10-14,31.215492248535156 +VZ,2002-10-15,31.56622886657715 +VZ,2002-10-16,31.251466751098633 +VZ,2002-10-17,32.15978240966797 +VZ,2002-10-18,31.449317932128906 +VZ,2002-10-21,32.08783721923828 +VZ,2002-10-22,33.949432373046875 +VZ,2002-10-23,33.03212356567383 +VZ,2002-10-24,33.17601776123047 +VZ,2002-10-25,32.88823318481445 +VZ,2002-10-28,33.82352828979492 +VZ,2002-10-29,32.91521453857422 +VZ,2002-10-30,34.39010238647461 +VZ,2002-10-31,33.95842742919922 +VZ,2002-11-01,34.704864501953125 +VZ,2002-11-04,35.27143859863281 +VZ,2002-11-05,35.7031135559082 +VZ,2002-11-06,35.07358932495117 +VZ,2002-11-07,34.273189544677734 +VZ,2002-11-08,34.785804748535156 +VZ,2002-11-11,33.73359680175781 +VZ,2002-11-12,34.51600646972656 +VZ,2002-11-13,33.90446853637695 +VZ,2002-11-14,34.444061279296875 +VZ,2002-11-15,35.352378845214844 +VZ,2002-11-18,34.73184585571289 +VZ,2002-11-19,34.1652717590332 +VZ,2002-11-20,35.118553161621094 +VZ,2002-11-21,36.54847717285156 +VZ,2002-11-22,35.9729118347168 +VZ,2002-11-25,36.87223434448242 +VZ,2002-11-26,35.829017639160156 +VZ,2002-11-27,37.38484573364258 +VZ,2002-11-29,37.66363525390625 +VZ,2002-12-02,37.18699645996094 +VZ,2002-12-03,36.26968765258789 +VZ,2002-12-04,35.900962829589844 +VZ,2002-12-05,35.136539459228516 +VZ,2002-12-06,36.14378356933594 +VZ,2002-12-09,34.444061279296875 +VZ,2002-12-10,34.48902893066406 +VZ,2002-12-11,34.75882339477539 +VZ,2002-12-12,34.533992767333984 +VZ,2002-12-13,34.80379104614258 +VZ,2002-12-16,35.918949127197266 +VZ,2002-12-17,35.21747970581055 +VZ,2002-12-18,35.29841613769531 +VZ,2002-12-19,34.88473129272461 +VZ,2002-12-20,35.9729118347168 +VZ,2002-12-23,35.88297653198242 +VZ,2002-12-24,35.523250579833984 +VZ,2002-12-26,35.69411849975586 +VZ,2002-12-27,34.9836540222168 +VZ,2002-12-30,35.055599212646484 +VZ,2002-12-31,34.848758697509766 +VZ,2003-01-02,36.12579345703125 +VZ,2003-01-03,36.37760543823242 +VZ,2003-01-06,39.633155822753906 +VZ,2003-01-07,39.228458404541016 +VZ,2003-01-08,36.79129409790039 +VZ,2003-01-09,36.386600494384766 +VZ,2003-01-10,36.09881591796875 +VZ,2003-01-13,36.55746841430664 +VZ,2003-01-14,37.03411102294922 +VZ,2003-01-15,36.14378356933594 +VZ,2003-01-16,35.541236877441406 +VZ,2003-01-17,34.623924255371094 +VZ,2003-01-21,33.60769271850586 +VZ,2003-01-22,33.26594924926758 +VZ,2003-01-23,32.28568649291992 +VZ,2003-01-24,31.476295471191406 +VZ,2003-01-27,31.880992889404297 +VZ,2003-01-28,32.42058563232422 +VZ,2003-01-29,33.859500885009766 +VZ,2003-01-30,33.427825927734375 +VZ,2003-01-31,34.42607498168945 +VZ,2003-02-03,34.83076858520508 +VZ,2003-02-04,34.75882339477539 +VZ,2003-02-05,34.623924255371094 +VZ,2003-02-06,34.1922492980957 +VZ,2003-02-07,33.43682098388672 +VZ,2003-02-10,33.580711364746094 +VZ,2003-02-11,33.21199035644531 +VZ,2003-02-12,32.39360427856445 +VZ,2003-02-13,32.6544075012207 +VZ,2003-02-14,33.580711364746094 +VZ,2003-02-18,34.08433151245117 +VZ,2003-02-19,32.91521453857422 +VZ,2003-02-20,31.260459899902344 +VZ,2003-02-21,32.05186462402344 +VZ,2003-02-24,31.880992889404297 +VZ,2003-02-25,32.00689697265625 +VZ,2003-02-26,31.458309173583984 +VZ,2003-02-27,31.341398239135742 +VZ,2003-02-28,31.098581314086914 +VZ,2003-03-03,31.3054256439209 +VZ,2003-03-04,30.945695877075195 +VZ,2003-03-05,31.14354705810547 +VZ,2003-03-06,30.03738021850586 +VZ,2003-03-07,30.63093376159668 +VZ,2003-03-10,29.45281982421875 +VZ,2003-03-11,29.147050857543945 +VZ,2003-03-12,30.100332260131836 +VZ,2003-03-13,31.251466751098633 +VZ,2003-03-14,31.521263122558594 +VZ,2003-03-17,32.37561798095703 +VZ,2003-03-18,32.28568649291992 +VZ,2003-03-19,32.798301696777344 +VZ,2003-03-20,32.60044860839844 +VZ,2003-03-21,33.751583099365234 +VZ,2003-03-24,32.24072265625 +VZ,2003-03-25,32.61843490600586 +VZ,2003-03-26,32.43857192993164 +VZ,2003-03-27,32.645416259765625 +VZ,2003-03-28,32.51051712036133 +VZ,2003-03-31,31.791059494018555 +VZ,2003-04-01,32.42058563232422 +VZ,2003-04-02,33.70661544799805 +VZ,2003-04-03,32.45655822753906 +VZ,2003-04-04,32.2677001953125 +VZ,2003-04-07,31.818038940429688 +VZ,2003-04-08,31.008649826049805 +VZ,2003-04-09,30.39710807800293 +VZ,2003-04-10,30.801803588867188 +VZ,2003-04-11,30.55898666381836 +VZ,2003-04-14,31.224485397338867 +VZ,2003-04-15,31.06260871887207 +VZ,2003-04-16,29.97442626953125 +VZ,2003-04-17,30.244224548339844 +VZ,2003-04-21,29.830535888671875 +VZ,2003-04-22,30.56797981262207 +VZ,2003-04-23,32.4025993347168 +VZ,2003-04-24,32.645416259765625 +VZ,2003-04-25,32.42958068847656 +VZ,2003-04-28,33.35588073730469 +VZ,2003-04-29,33.21199035644531 +VZ,2003-04-30,33.61668395996094 +VZ,2003-05-01,33.63467025756836 +VZ,2003-05-02,34.31815719604492 +VZ,2003-05-05,33.4458122253418 +VZ,2003-05-06,33.985408782958984 +VZ,2003-05-07,33.8055419921875 +VZ,2003-05-08,32.67239761352539 +VZ,2003-05-09,33.32889938354492 +VZ,2003-05-12,33.72460174560547 +VZ,2003-05-13,33.62567901611328 +VZ,2003-05-14,33.65265655517578 +VZ,2003-05-15,33.36487579345703 +VZ,2003-05-16,32.51051712036133 +VZ,2003-05-19,32.150787353515625 +VZ,2003-05-20,32.18675994873047 +VZ,2003-05-21,32.150787353515625 +VZ,2003-05-22,32.51051712036133 +VZ,2003-05-23,33.02313232421875 +VZ,2003-05-27,33.69762420654297 +VZ,2003-05-28,33.52675247192383 +VZ,2003-05-29,33.310916900634766 +VZ,2003-05-30,34.03936767578125 +VZ,2003-06-02,34.63291931152344 +VZ,2003-06-03,34.9836540222168 +VZ,2003-06-04,35.58620071411133 +VZ,2003-06-05,35.74808120727539 +VZ,2003-06-06,35.280433654785156 +VZ,2003-06-09,35.01063537597656 +VZ,2003-06-10,35.568214416503906 +VZ,2003-06-11,35.94593048095703 +VZ,2003-06-12,35.784053802490234 +VZ,2003-06-13,35.4782829284668 +VZ,2003-06-16,35.8380126953125 +VZ,2003-06-17,35.94593048095703 +VZ,2003-06-18,36.18874740600586 +VZ,2003-06-19,36.071834564208984 +VZ,2003-06-20,37.061092376708984 +VZ,2003-06-23,36.54847717285156 +VZ,2003-06-24,36.60243606567383 +VZ,2003-06-25,35.8380126953125 +VZ,2003-06-26,36.089820861816406 +VZ,2003-06-27,35.66714096069336 +VZ,2003-06-30,35.4782829284668 +VZ,2003-07-01,35.523250579833984 +VZ,2003-07-02,36.16176986694336 +VZ,2003-07-03,35.8380126953125 +VZ,2003-07-07,36.01787567138672 +VZ,2003-07-08,35.53224182128906 +VZ,2003-07-09,34.90271759033203 +VZ,2003-07-10,34.264198303222656 +VZ,2003-07-11,34.86674118041992 +VZ,2003-07-14,33.72460174560547 +VZ,2003-07-15,33.229976654052734 +VZ,2003-07-16,32.582462310791016 +VZ,2003-07-17,32.22273254394531 +VZ,2003-07-18,32.37561798095703 +VZ,2003-07-21,31.269451141357422 +VZ,2003-07-22,32.07884216308594 +VZ,2003-07-23,31.773073196411133 +VZ,2003-07-24,31.197505950927734 +VZ,2003-07-25,31.51226806640625 +VZ,2003-07-28,32.35763168334961 +VZ,2003-07-29,31.83602523803711 +VZ,2003-07-30,31.683141708374023 +VZ,2003-07-31,31.476295471191406 +VZ,2003-08-01,30.918716430664062 +VZ,2003-08-04,32.231727600097656 +VZ,2003-08-05,31.521263122558594 +VZ,2003-08-06,32.42058563232422 +VZ,2003-08-07,31.791059494018555 +VZ,2003-08-08,31.476295471191406 +VZ,2003-08-11,31.656160354614258 +VZ,2003-08-12,32.44756317138672 +VZ,2003-08-13,32.033878326416016 +VZ,2003-08-14,32.150787353515625 +VZ,2003-08-15,32.213741302490234 +VZ,2003-08-18,32.24072265625 +VZ,2003-08-19,32.17776870727539 +VZ,2003-08-20,32.19575500488281 +VZ,2003-08-21,32.42058563232422 +VZ,2003-08-22,31.67414665222168 +VZ,2003-08-25,31.296432495117188 +VZ,2003-08-26,31.48529052734375 +VZ,2003-08-27,31.539249420166016 +VZ,2003-08-28,32.01588821411133 +VZ,2003-08-29,31.764080047607422 +VZ,2003-09-02,31.970924377441406 +VZ,2003-09-03,32.60044860839844 +VZ,2003-09-04,32.96017837524414 +VZ,2003-09-05,32.645416259765625 +VZ,2003-09-08,32.18675994873047 +VZ,2003-09-09,31.611194610595703 +VZ,2003-09-10,32.15978240966797 +VZ,2003-09-11,31.73710060119629 +VZ,2003-09-12,32.042869567871094 +VZ,2003-09-15,31.503276824951172 +VZ,2003-09-16,31.934951782226562 +VZ,2003-09-17,31.970924377441406 +VZ,2003-09-18,32.276695251464844 +VZ,2003-09-19,31.701126098632812 +VZ,2003-09-22,31.215492248535156 +VZ,2003-09-23,29.79456329345703 +VZ,2003-09-24,29.317922592163086 +VZ,2003-09-25,29.36288833618164 +VZ,2003-09-26,29.308929443359375 +VZ,2003-09-29,29.389867782592773 +VZ,2003-09-30,29.174030303955078 +VZ,2003-10-01,29.659664154052734 +VZ,2003-10-02,29.929460525512695 +VZ,2003-10-03,30.343149185180664 +VZ,2003-10-06,30.39710807800293 +VZ,2003-10-07,30.12731170654297 +VZ,2003-10-08,29.389867782592773 +VZ,2003-10-09,29.102083206176758 +VZ,2003-10-10,29.093090057373047 +VZ,2003-10-13,28.670408248901367 +VZ,2003-10-14,28.32866668701172 +VZ,2003-10-15,28.93121337890625 +VZ,2003-10-16,28.976179122924805 +VZ,2003-10-17,28.886247634887695 +VZ,2003-10-20,29.416847229003906 +VZ,2003-10-21,28.92222023010254 +VZ,2003-10-22,29.20100975036621 +VZ,2003-10-23,29.89348793029785 +VZ,2003-10-24,29.89348793029785 +VZ,2003-10-27,29.88449478149414 +VZ,2003-10-28,29.749597549438477 +VZ,2003-10-29,29.50678062438965 +VZ,2003-10-30,29.497785568237305 +VZ,2003-10-31,30.21724510192871 +VZ,2003-11-03,29.87550163269043 +VZ,2003-11-04,29.578725814819336 +VZ,2003-11-05,29.578725814819336 +VZ,2003-11-06,29.18302345275879 +VZ,2003-11-07,28.93121337890625 +VZ,2003-11-10,29.20100975036621 +VZ,2003-11-11,29.174030303955078 +VZ,2003-11-12,29.174030303955078 +VZ,2003-11-13,28.715375900268555 +VZ,2003-11-14,29.326915740966797 +VZ,2003-11-17,29.44382667541504 +VZ,2003-11-18,29.1920166015625 +VZ,2003-11-19,28.967185974121094 +VZ,2003-11-20,28.625442504882812 +VZ,2003-11-21,28.958192825317383 +VZ,2003-11-24,29.227989196777344 +VZ,2003-11-25,29.704631805419922 +VZ,2003-11-26,29.461814880371094 +VZ,2003-11-28,29.53375816345215 +VZ,2003-12-01,29.470806121826172 +VZ,2003-12-02,29.29094123840332 +VZ,2003-12-03,28.994165420532227 +VZ,2003-12-04,29.902481079101562 +VZ,2003-12-05,30.03738021850586 +VZ,2003-12-08,29.686643600463867 +VZ,2003-12-09,29.308929443359375 +VZ,2003-12-10,30.010400772094727 +VZ,2003-12-11,29.983421325683594 +VZ,2003-12-12,30.064359664916992 +VZ,2003-12-15,30.145299911499023 +VZ,2003-12-16,30.496034622192383 +VZ,2003-12-17,30.756837844848633 +VZ,2003-12-18,30.936702728271484 +VZ,2003-12-19,30.711872100830078 +VZ,2003-12-22,30.693885803222656 +VZ,2003-12-23,30.7298583984375 +VZ,2003-12-24,30.541000366210938 +VZ,2003-12-26,30.496034622192383 +VZ,2003-12-29,30.864757537841797 +VZ,2003-12-30,31.476295471191406 +VZ,2003-12-31,31.548242568969727 +VZ,2004-01-02,31.701126098632812 +VZ,2004-01-05,32.61843490600586 +VZ,2004-01-06,33.15803146362305 +VZ,2004-01-07,32.87923812866211 +VZ,2004-01-08,33.38286209106445 +VZ,2004-01-09,32.411590576171875 +VZ,2004-01-12,33.03212356567383 +VZ,2004-01-13,32.89722442626953 +VZ,2004-01-14,33.1490364074707 +VZ,2004-01-15,33.167022705078125 +VZ,2004-01-16,33.229976654052734 +VZ,2004-01-20,33.4458122253418 +VZ,2004-01-21,33.29292678833008 +VZ,2004-01-22,33.71561050415039 +VZ,2004-01-23,33.814537048339844 +VZ,2004-01-26,33.96742248535156 +VZ,2004-01-27,33.34688949584961 +VZ,2004-01-28,33.059104919433594 +VZ,2004-01-29,33.35588073730469 +VZ,2004-01-30,33.1490364074707 +VZ,2004-02-02,33.72460174560547 +VZ,2004-02-03,33.48178482055664 +VZ,2004-02-04,32.996150970458984 +VZ,2004-02-05,33.17601776123047 +VZ,2004-02-06,33.40983963012695 +VZ,2004-02-09,33.229976654052734 +VZ,2004-02-10,33.814537048339844 +VZ,2004-02-11,34.354129791259766 +VZ,2004-02-12,33.82352828979492 +VZ,2004-02-13,33.859500885009766 +VZ,2004-02-17,35.25345230102539 +VZ,2004-02-18,34.273189544677734 +VZ,2004-02-19,33.58970642089844 +VZ,2004-02-20,33.43682098388672 +VZ,2004-02-23,33.283935546875 +VZ,2004-02-24,34.25520324707031 +VZ,2004-02-25,34.1922492980957 +VZ,2004-02-26,34.48003387451172 +VZ,2004-02-27,34.47104263305664 +VZ,2004-03-01,34.80379104614258 +VZ,2004-03-02,35.487274169921875 +VZ,2004-03-03,35.07358932495117 +VZ,2004-03-04,35.29841613769531 +VZ,2004-03-05,35.055599212646484 +VZ,2004-03-08,35.3433837890625 +VZ,2004-03-09,35.25345230102539 +VZ,2004-03-10,34.417083740234375 +VZ,2004-03-11,33.79655075073242 +VZ,2004-03-12,34.093326568603516 +VZ,2004-03-15,33.54473876953125 +VZ,2004-03-16,33.49977111816406 +VZ,2004-03-17,33.580711364746094 +VZ,2004-03-18,33.60769271850586 +VZ,2004-03-19,33.69762420654297 +VZ,2004-03-22,32.906219482421875 +VZ,2004-03-23,32.42958068847656 +VZ,2004-03-24,32.411590576171875 +VZ,2004-03-25,32.726356506347656 +VZ,2004-03-26,32.39360427856445 +VZ,2004-03-29,32.6274299621582 +VZ,2004-03-30,32.6544075012207 +VZ,2004-03-31,32.86125564575195 +VZ,2004-04-01,33.18500900268555 +VZ,2004-04-02,33.490779876708984 +VZ,2004-04-05,33.859500885009766 +VZ,2004-04-06,33.832523345947266 +VZ,2004-04-07,33.553733825683594 +VZ,2004-04-08,33.553733825683594 +VZ,2004-04-12,33.78755569458008 +VZ,2004-04-13,33.400848388671875 +VZ,2004-04-14,33.34688949584961 +VZ,2004-04-15,33.32889938354492 +VZ,2004-04-16,33.05010986328125 +VZ,2004-04-19,33.4188346862793 +VZ,2004-04-20,33.508766174316406 +VZ,2004-04-21,33.89547348022461 +VZ,2004-04-22,33.95842742919922 +VZ,2004-04-23,33.76057434082031 +VZ,2004-04-26,33.9404411315918 +VZ,2004-04-27,33.72460174560547 +VZ,2004-04-28,33.86849594116211 +VZ,2004-04-29,33.985408782958984 +VZ,2004-04-30,33.9404411315918 +VZ,2004-05-03,33.89547348022461 +VZ,2004-05-04,34.075340270996094 +VZ,2004-05-05,34.02138137817383 +VZ,2004-05-06,33.778564453125 +VZ,2004-05-07,33.077091217041016 +VZ,2004-05-10,32.69038009643555 +VZ,2004-05-11,32.51951217651367 +VZ,2004-05-12,32.6274299621582 +VZ,2004-05-13,32.60044860839844 +VZ,2004-05-14,32.69937515258789 +VZ,2004-05-17,32.17776870727539 +VZ,2004-05-18,32.474544525146484 +VZ,2004-05-19,32.45655822753906 +VZ,2004-05-20,32.19575500488281 +VZ,2004-05-21,32.16877365112305 +VZ,2004-05-24,31.800052642822266 +VZ,2004-05-25,31.880992889404297 +VZ,2004-05-26,30.936702728271484 +VZ,2004-05-27,31.548242568969727 +VZ,2004-05-28,31.098581314086914 +VZ,2004-06-01,31.359384536743164 +VZ,2004-06-02,31.638174057006836 +VZ,2004-06-03,31.41334342956543 +VZ,2004-06-04,31.440324783325195 +VZ,2004-06-07,31.871997833251953 +VZ,2004-06-08,31.970924377441406 +VZ,2004-06-09,32.24971389770508 +VZ,2004-06-10,32.60944366455078 +VZ,2004-06-14,32.384613037109375 +VZ,2004-06-15,32.321659088134766 +VZ,2004-06-16,32.14179611206055 +VZ,2004-06-17,32.2677001953125 +VZ,2004-06-18,32.52850341796875 +VZ,2004-06-21,32.1328010559082 +VZ,2004-06-22,31.809045791625977 +VZ,2004-06-23,31.880992889404297 +VZ,2004-06-24,31.943944931030273 +VZ,2004-06-25,32.16877365112305 +VZ,2004-06-28,32.33964538574219 +VZ,2004-06-29,32.411590576171875 +VZ,2004-06-30,32.54648971557617 +VZ,2004-07-01,32.42058563232422 +VZ,2004-07-02,32.43857192993164 +VZ,2004-07-06,32.42958068847656 +VZ,2004-07-07,32.43857192993164 +VZ,2004-07-08,31.907970428466797 +VZ,2004-07-09,31.871997833251953 +VZ,2004-07-12,32.150787353515625 +VZ,2004-07-13,31.83602523803711 +VZ,2004-07-14,31.620187759399414 +VZ,2004-07-15,31.3054256439209 +VZ,2004-07-16,31.116567611694336 +VZ,2004-07-19,31.008649826049805 +VZ,2004-07-20,31.233478546142578 +VZ,2004-07-21,30.693885803222656 +VZ,2004-07-22,31.125560760498047 +VZ,2004-07-23,31.764080047607422 +VZ,2004-07-26,32.825279235839844 +VZ,2004-07-27,34.04835891723633 +VZ,2004-07-28,34.80379104614258 +VZ,2004-07-29,34.9566764831543 +VZ,2004-07-30,34.6599006652832 +VZ,2004-08-02,34.80379104614258 +VZ,2004-08-03,35.10955810546875 +VZ,2004-08-04,35.226470947265625 +VZ,2004-08-05,34.74983215332031 +VZ,2004-08-06,34.48902893066406 +VZ,2004-08-09,34.48003387451172 +VZ,2004-08-10,35.15452575683594 +VZ,2004-08-11,35.43331527709961 +VZ,2004-08-12,35.07358932495117 +VZ,2004-08-13,35.136539459228516 +VZ,2004-08-16,35.21747970581055 +VZ,2004-08-17,35.00164031982422 +VZ,2004-08-18,35.19049835205078 +VZ,2004-08-19,35.29841613769531 +VZ,2004-08-20,35.613182067871094 +VZ,2004-08-23,35.487274169921875 +VZ,2004-08-24,35.33439254760742 +VZ,2004-08-25,35.226470947265625 +VZ,2004-08-26,35.08258056640625 +VZ,2004-08-27,35.03761672973633 +VZ,2004-08-30,35.10056686401367 +VZ,2004-08-31,35.29841613769531 +VZ,2004-09-01,35.523250579833984 +VZ,2004-09-02,35.92794418334961 +VZ,2004-09-03,36.02687072753906 +VZ,2004-09-07,36.332637786865234 +VZ,2004-09-08,36.35062789916992 +VZ,2004-09-09,36.23371505737305 +VZ,2004-09-10,36.27867889404297 +VZ,2004-09-13,36.46753692626953 +VZ,2004-09-14,36.70136260986328 +VZ,2004-09-15,35.92794418334961 +VZ,2004-09-16,36.134788513183594 +VZ,2004-09-17,36.48552322387695 +VZ,2004-09-20,36.14378356933594 +VZ,2004-09-21,36.46753692626953 +VZ,2004-09-22,36.37760543823242 +VZ,2004-09-23,36.09881591796875 +VZ,2004-09-24,36.25170135498047 +VZ,2004-09-27,35.79304504394531 +VZ,2004-09-28,35.84700393676758 +VZ,2004-09-29,35.77505874633789 +VZ,2004-09-30,35.41532897949219 +VZ,2004-10-01,36.00888442993164 +VZ,2004-10-04,36.80028533935547 +VZ,2004-10-05,37.03411102294922 +VZ,2004-10-06,37.30390930175781 +VZ,2004-10-07,36.971160888671875 +VZ,2004-10-08,36.629417419433594 +VZ,2004-10-11,36.737335205078125 +VZ,2004-10-12,37.178001403808594 +VZ,2004-10-13,36.935184478759766 +VZ,2004-10-14,36.66539001464844 +VZ,2004-10-15,36.75532150268555 +VZ,2004-10-18,36.7193489074707 +VZ,2004-10-19,36.25170135498047 +VZ,2004-10-20,36.00888442993164 +VZ,2004-10-21,35.784053802490234 +VZ,2004-10-22,35.046607971191406 +VZ,2004-10-25,34.965667724609375 +VZ,2004-10-26,35.07358932495117 +VZ,2004-10-27,35.43331527709961 +VZ,2004-10-28,35.41532897949219 +VZ,2004-10-29,35.16352081298828 +VZ,2004-11-01,35.954925537109375 +VZ,2004-11-02,35.9729118347168 +VZ,2004-11-03,36.476531982421875 +VZ,2004-11-04,36.94417953491211 +VZ,2004-11-05,36.8812255859375 +VZ,2004-11-08,36.96216583251953 +VZ,2004-11-09,37.11505126953125 +VZ,2004-11-10,37.02511978149414 +VZ,2004-11-11,37.44779968261719 +VZ,2004-11-12,37.96940612792969 +VZ,2004-11-15,37.645652770996094 +VZ,2004-11-16,37.42081832885742 +VZ,2004-11-17,37.2139778137207 +VZ,2004-11-18,37.348873138427734 +VZ,2004-11-19,36.96216583251953 +VZ,2004-11-22,36.86323928833008 +VZ,2004-11-23,36.845252990722656 +VZ,2004-11-24,36.77330780029297 +VZ,2004-11-26,36.89921188354492 +VZ,2004-11-29,37.0431022644043 +VZ,2004-11-30,37.079078674316406 +VZ,2004-12-01,37.411827087402344 +VZ,2004-12-02,37.69961166381836 +VZ,2004-12-03,37.78954315185547 +VZ,2004-12-06,37.717594146728516 +VZ,2004-12-07,37.22296905517578 +VZ,2004-12-08,37.18699645996094 +VZ,2004-12-09,37.05209732055664 +VZ,2004-12-10,36.69236755371094 +VZ,2004-12-13,37.12404251098633 +VZ,2004-12-14,36.908206939697266 +VZ,2004-12-15,36.60243606567383 +VZ,2004-12-16,36.332637786865234 +VZ,2004-12-17,36.78230285644531 +VZ,2004-12-20,36.63840866088867 +VZ,2004-12-21,37.0161247253418 +VZ,2004-12-22,36.79129409790039 +VZ,2004-12-23,36.647403717041016 +VZ,2004-12-27,36.5214958190918 +VZ,2004-12-28,36.80928039550781 +VZ,2004-12-29,36.72834014892578 +VZ,2004-12-30,36.674381256103516 +VZ,2004-12-31,36.43156433105469 +VZ,2005-01-03,36.413578033447266 +VZ,2005-01-04,36.044857025146484 +VZ,2005-01-05,35.99089813232422 +VZ,2005-01-06,35.568214416503906 +VZ,2005-01-07,35.44231033325195 +VZ,2005-01-10,35.10056686401367 +VZ,2005-01-11,34.71385955810547 +VZ,2005-01-12,34.381107330322266 +VZ,2005-01-13,33.36487579345703 +VZ,2005-01-14,33.13105010986328 +VZ,2005-01-18,33.88648223876953 +VZ,2005-01-19,32.96017837524414 +VZ,2005-01-20,32.61843490600586 +VZ,2005-01-21,32.825279235839844 +VZ,2005-01-24,33.140045166015625 +VZ,2005-01-25,32.37561798095703 +VZ,2005-01-26,32.843265533447266 +VZ,2005-01-27,32.258705139160156 +VZ,2005-01-28,32.08783721923828 +VZ,2005-01-31,32.00689697265625 +VZ,2005-02-01,32.2677001953125 +VZ,2005-02-02,32.2677001953125 +VZ,2005-02-03,32.28568649291992 +VZ,2005-02-04,33.140045166015625 +VZ,2005-02-07,32.97816467285156 +VZ,2005-02-08,32.78031539916992 +VZ,2005-02-09,32.42958068847656 +VZ,2005-02-10,32.411590576171875 +VZ,2005-02-11,32.6544075012207 +VZ,2005-02-14,32.54648971557617 +VZ,2005-02-15,32.60944366455078 +VZ,2005-02-16,32.48353958129883 +VZ,2005-02-17,32.08783721923828 +VZ,2005-02-18,31.75508689880371 +VZ,2005-02-22,31.818038940429688 +VZ,2005-02-23,31.970924377441406 +VZ,2005-02-24,31.92595863342285 +VZ,2005-02-25,32.555484771728516 +VZ,2005-02-28,32.34864044189453 +VZ,2005-03-01,32.60044860839844 +VZ,2005-03-02,32.798301696777344 +VZ,2005-03-03,32.708370208740234 +VZ,2005-03-04,32.753334045410156 +VZ,2005-03-07,32.83427429199219 +VZ,2005-03-08,32.465553283691406 +VZ,2005-03-09,32.50152587890625 +VZ,2005-03-10,32.52850341796875 +VZ,2005-03-11,32.43857192993164 +VZ,2005-03-14,32.44756317138672 +VZ,2005-03-15,32.08783721923828 +VZ,2005-03-16,31.782066345214844 +VZ,2005-03-17,31.66515350341797 +VZ,2005-03-18,31.611194610595703 +VZ,2005-03-21,31.43132972717285 +VZ,2005-03-22,30.99066162109375 +VZ,2005-03-23,31.395357131958008 +VZ,2005-03-24,31.260459899902344 +VZ,2005-03-28,31.224485397338867 +VZ,2005-03-29,31.350391387939453 +VZ,2005-03-30,31.863004684448242 +VZ,2005-03-31,31.92595863342285 +VZ,2005-04-01,31.647167205810547 +VZ,2005-04-04,32.060855865478516 +VZ,2005-04-05,32.16877365112305 +VZ,2005-04-06,31.934951782226562 +VZ,2005-04-07,31.84501838684082 +VZ,2005-04-08,31.539249420166016 +VZ,2005-04-11,31.386363983154297 +VZ,2005-04-12,31.647167205810547 +VZ,2005-04-13,31.386363983154297 +VZ,2005-04-14,31.377370834350586 +VZ,2005-04-15,30.711872100830078 +VZ,2005-04-18,30.576974868774414 +VZ,2005-04-19,30.72086524963379 +VZ,2005-04-20,30.37912368774414 +VZ,2005-04-21,30.81079864501953 +VZ,2005-04-22,30.63093376159668 +VZ,2005-04-25,30.63093376159668 +VZ,2005-04-26,30.576974868774414 +VZ,2005-04-27,31.67414665222168 +VZ,2005-04-28,31.521263122558594 +VZ,2005-04-29,32.19575500488281 +VZ,2005-05-02,31.449317932128906 +VZ,2005-05-03,31.179519653320312 +VZ,2005-05-04,31.206499099731445 +VZ,2005-05-05,30.846771240234375 +VZ,2005-05-06,31.08059310913086 +VZ,2005-05-09,31.06260871887207 +VZ,2005-05-10,30.873750686645508 +VZ,2005-05-11,30.918716430664062 +VZ,2005-05-12,30.83777618408203 +VZ,2005-05-13,30.657913208007812 +VZ,2005-05-16,31.026634216308594 +VZ,2005-05-17,31.08059310913086 +VZ,2005-05-18,31.278444290161133 +VZ,2005-05-19,31.530256271362305 +VZ,2005-05-20,31.656160354614258 +VZ,2005-05-23,31.791059494018555 +VZ,2005-05-24,31.656160354614258 +VZ,2005-05-25,31.83602523803711 +VZ,2005-05-26,31.791059494018555 +VZ,2005-05-27,31.889984130859375 +VZ,2005-05-31,31.818038940429688 +VZ,2005-06-01,31.800052642822266 +VZ,2005-06-02,31.629180908203125 +VZ,2005-06-03,31.629180908203125 +VZ,2005-06-06,31.49428367614746 +VZ,2005-06-07,31.51226806640625 +VZ,2005-06-08,31.539249420166016 +VZ,2005-06-09,31.3054256439209 +VZ,2005-06-10,31.341398239135742 +VZ,2005-06-13,31.395357131958008 +VZ,2005-06-14,31.48529052734375 +VZ,2005-06-15,31.620187759399414 +VZ,2005-06-16,31.42233657836914 +VZ,2005-06-17,31.503276824951172 +VZ,2005-06-20,31.602201461791992 +VZ,2005-06-21,31.476295471191406 +VZ,2005-06-22,31.503276824951172 +VZ,2005-06-23,31.224485397338867 +VZ,2005-06-24,30.99965476989746 +VZ,2005-06-27,30.918716430664062 +VZ,2005-06-28,31.16153335571289 +VZ,2005-06-29,31.233478546142578 +VZ,2005-06-30,31.07160186767578 +VZ,2005-07-01,31.089588165283203 +VZ,2005-07-05,31.40435028076172 +VZ,2005-07-06,30.954689025878906 +VZ,2005-07-07,30.855764389038086 +VZ,2005-07-08,30.936702728271484 +VZ,2005-07-11,30.846771240234375 +VZ,2005-07-12,30.801803588867188 +VZ,2005-07-13,31.098581314086914 +VZ,2005-07-14,31.296432495117188 +VZ,2005-07-15,31.197505950927734 +VZ,2005-07-18,30.90073013305664 +VZ,2005-07-19,31.026634216308594 +VZ,2005-07-20,30.98166847229004 +VZ,2005-07-21,30.73885154724121 +VZ,2005-07-22,30.7298583984375 +VZ,2005-07-25,30.594959259033203 +VZ,2005-07-26,30.693885803222656 +VZ,2005-07-27,30.846771240234375 +VZ,2005-07-28,31.1705265045166 +VZ,2005-07-29,30.783817291259766 +VZ,2005-08-01,30.55898666381836 +VZ,2005-08-02,30.46905517578125 +VZ,2005-08-03,30.774824142456055 +VZ,2005-08-04,30.30717658996582 +VZ,2005-08-05,29.96543312072754 +VZ,2005-08-08,29.79456329345703 +VZ,2005-08-09,29.94744873046875 +VZ,2005-08-10,29.812549591064453 +VZ,2005-08-11,29.7675838470459 +VZ,2005-08-12,29.72261619567871 +VZ,2005-08-15,29.668657302856445 +VZ,2005-08-16,29.758590698242188 +VZ,2005-08-17,29.72261619567871 +VZ,2005-08-18,29.578725814819336 +VZ,2005-08-19,29.740604400634766 +VZ,2005-08-22,29.79456329345703 +VZ,2005-08-23,29.89348793029785 +VZ,2005-08-24,29.488792419433594 +VZ,2005-08-25,29.398860931396484 +VZ,2005-08-26,29.317922592163086 +VZ,2005-08-29,29.156044006347656 +VZ,2005-08-30,29.093090057373047 +VZ,2005-08-31,29.416847229003906 +VZ,2005-09-01,29.335908889770508 +VZ,2005-09-02,29.210002899169922 +VZ,2005-09-06,29.587718963623047 +VZ,2005-09-07,29.434833526611328 +VZ,2005-09-08,29.210002899169922 +VZ,2005-09-09,29.434833526611328 +VZ,2005-09-12,29.308929443359375 +VZ,2005-09-13,29.227989196777344 +VZ,2005-09-14,29.254968643188477 +VZ,2005-09-15,29.129064559936523 +VZ,2005-09-16,29.50678062438965 +VZ,2005-09-19,29.29993438720703 +VZ,2005-09-20,29.01215171813965 +VZ,2005-09-21,28.733362197875977 +VZ,2005-09-22,28.724369049072266 +VZ,2005-09-23,28.92222023010254 +VZ,2005-09-26,28.77832794189453 +VZ,2005-09-27,28.643430709838867 +VZ,2005-09-28,29.147050857543945 +VZ,2005-09-29,29.254968643188477 +VZ,2005-09-30,29.398860931396484 +VZ,2005-10-03,29.138057708740234 +VZ,2005-10-04,28.976179122924805 +VZ,2005-10-05,28.24772834777832 +VZ,2005-10-06,27.977930068969727 +VZ,2005-10-07,27.510282516479492 +VZ,2005-10-10,27.24048614501953 +VZ,2005-10-11,26.925722122192383 +VZ,2005-10-12,26.826797485351562 +VZ,2005-10-13,26.79981803894043 +VZ,2005-10-14,26.88974952697754 +VZ,2005-10-17,26.440088272094727 +VZ,2005-10-18,26.395122528076172 +VZ,2005-10-19,26.440088272094727 +VZ,2005-10-20,26.260223388671875 +VZ,2005-10-21,26.54800796508789 +VZ,2005-10-24,27.06062126159668 +VZ,2005-10-25,27.330419540405273 +VZ,2005-10-26,27.510282516479492 +VZ,2005-10-27,27.66316795349121 +VZ,2005-10-28,28.50853157043457 +VZ,2005-10-31,28.33765983581543 +VZ,2005-11-01,28.18477439880371 +VZ,2005-11-02,28.301687240600586 +VZ,2005-11-03,27.72612190246582 +VZ,2005-11-04,27.789073944091797 +VZ,2005-11-07,27.47430992126465 +VZ,2005-11-08,27.5732364654541 +VZ,2005-11-09,27.74410629272461 +VZ,2005-11-10,28.004911422729492 +VZ,2005-11-11,28.23873519897461 +VZ,2005-11-14,28.211755752563477 +VZ,2005-11-15,27.717126846313477 +VZ,2005-11-16,27.96893882751465 +VZ,2005-11-17,28.50853157043457 +VZ,2005-11-18,28.50853157043457 +VZ,2005-11-21,28.571483612060547 +VZ,2005-11-22,28.661415100097656 +VZ,2005-11-23,28.643430709838867 +VZ,2005-11-25,28.76034164428711 +VZ,2005-11-28,28.94020652770996 +VZ,2005-11-29,28.913227081298828 +VZ,2005-11-30,28.76034164428711 +VZ,2005-12-01,28.904233932495117 +VZ,2005-12-02,28.661415100097656 +VZ,2005-12-05,28.51752471923828 +VZ,2005-12-06,28.544504165649414 +VZ,2005-12-07,28.283700942993164 +VZ,2005-12-08,28.08584976196289 +VZ,2005-12-09,27.950950622558594 +VZ,2005-12-12,27.627195358276367 +VZ,2005-12-13,27.627195358276367 +VZ,2005-12-14,27.465316772460938 +VZ,2005-12-15,27.528270721435547 +VZ,2005-12-16,27.420351028442383 +VZ,2005-12-19,27.447330474853516 +VZ,2005-12-20,27.465316772460938 +VZ,2005-12-21,27.537263870239258 +VZ,2005-12-22,27.600215911865234 +VZ,2005-12-23,27.411357879638672 +VZ,2005-12-27,27.375385284423828 +VZ,2005-12-28,27.204513549804688 +VZ,2005-12-29,27.22249984741211 +VZ,2005-12-30,27.087600708007812 +VZ,2006-01-03,27.32142448425293 +VZ,2006-01-04,28.121822357177734 +VZ,2006-01-05,28.445579528808594 +VZ,2006-01-06,28.193767547607422 +VZ,2006-01-09,28.310680389404297 +VZ,2006-01-10,28.42759132385254 +VZ,2006-01-11,28.76933479309082 +VZ,2006-01-12,28.877254486083984 +VZ,2006-01-13,28.94020652770996 +VZ,2006-01-17,28.310680389404297 +VZ,2006-01-18,28.013904571533203 +VZ,2006-01-19,28.25672149658203 +VZ,2006-01-20,27.82504653930664 +VZ,2006-01-23,27.879005432128906 +VZ,2006-01-24,27.780080795288086 +VZ,2006-01-25,28.220748901367188 +VZ,2006-01-26,28.49054527282715 +VZ,2006-01-27,28.904233932495117 +VZ,2006-01-30,28.688396453857422 +VZ,2006-01-31,28.472557067871094 +VZ,2006-02-01,28.59846305847168 +VZ,2006-02-02,28.364639282226562 +VZ,2006-02-03,28.42759132385254 +VZ,2006-02-06,28.373632431030273 +VZ,2006-02-07,28.32866668701172 +VZ,2006-02-08,29.308929443359375 +VZ,2006-02-09,29.37188148498535 +VZ,2006-02-10,29.839529037475586 +VZ,2006-02-13,29.62369155883789 +VZ,2006-02-14,30.145299911499023 +VZ,2006-02-15,30.711872100830078 +VZ,2006-02-16,31.07160186767578 +VZ,2006-02-17,31.278444290161133 +VZ,2006-02-21,30.89173698425293 +VZ,2006-02-22,30.56797981262207 +VZ,2006-02-23,30.505027770996094 +VZ,2006-02-24,30.40610122680664 +VZ,2006-02-27,30.63093376159668 +VZ,2006-02-28,30.30717658996582 +VZ,2006-03-01,30.756837844848633 +VZ,2006-03-02,30.576974868774414 +VZ,2006-03-03,30.19925880432129 +VZ,2006-03-06,30.334157943725586 +VZ,2006-03-07,30.136306762695312 +VZ,2006-03-08,30.073352813720703 +VZ,2006-03-09,30.19925880432129 +VZ,2006-03-10,30.747844696044922 +VZ,2006-03-13,30.864757537841797 +VZ,2006-03-14,30.927709579467773 +VZ,2006-03-15,30.927709579467773 +VZ,2006-03-16,31.04462242126465 +VZ,2006-03-17,30.945695877075195 +VZ,2006-03-20,30.774824142456055 +VZ,2006-03-21,30.89173698425293 +VZ,2006-03-22,31.3054256439209 +VZ,2006-03-23,31.224485397338867 +VZ,2006-03-24,31.449317932128906 +VZ,2006-03-27,31.41334342956543 +VZ,2006-03-28,31.07160186767578 +VZ,2006-03-29,31.49428367614746 +VZ,2006-03-30,31.017641067504883 +VZ,2006-03-31,30.63093376159668 +VZ,2006-04-03,30.954689025878906 +VZ,2006-04-04,31.116567611694336 +VZ,2006-04-05,30.972675323486328 +VZ,2006-04-06,30.2891902923584 +VZ,2006-04-07,30.38811683654785 +VZ,2006-04-10,30.109325408935547 +VZ,2006-04-11,29.44382667541504 +VZ,2006-04-12,29.695636749267578 +VZ,2006-04-13,29.50678062438965 +VZ,2006-04-17,29.20100975036621 +VZ,2006-04-18,29.857515335083008 +VZ,2006-04-19,29.461814880371094 +VZ,2006-04-20,29.28194808959961 +VZ,2006-04-21,29.245975494384766 +VZ,2006-04-24,29.048124313354492 +VZ,2006-04-25,29.227989196777344 +VZ,2006-04-26,29.749597549438477 +VZ,2006-04-27,29.96543312072754 +VZ,2006-04-28,29.704631805419922 +VZ,2006-05-01,29.488792419433594 +VZ,2006-05-02,29.35389518737793 +VZ,2006-05-03,29.35389518737793 +VZ,2006-05-04,29.497785568237305 +VZ,2006-05-05,29.695636749267578 +VZ,2006-05-08,29.60570526123047 +VZ,2006-05-09,29.542753219604492 +VZ,2006-05-10,29.08409881591797 +VZ,2006-05-11,28.688396453857422 +VZ,2006-05-12,28.58946990966797 +VZ,2006-05-15,28.34665298461914 +VZ,2006-05-16,28.50853157043457 +VZ,2006-05-17,27.708133697509766 +VZ,2006-05-18,27.348405838012695 +VZ,2006-05-19,27.789073944091797 +VZ,2006-05-22,27.690147399902344 +VZ,2006-05-23,27.76209259033203 +VZ,2006-05-24,27.6541748046875 +VZ,2006-05-25,28.013904571533203 +VZ,2006-05-26,28.319673538208008 +VZ,2006-05-30,27.798065185546875 +VZ,2006-05-31,28.06786346435547 +VZ,2006-06-01,28.742355346679688 +VZ,2006-06-02,28.724369049072266 +VZ,2006-06-05,28.373632431030273 +VZ,2006-06-06,28.50853157043457 +VZ,2006-06-07,28.634437561035156 +VZ,2006-06-08,28.472557067871094 +VZ,2006-06-09,28.32866668701172 +VZ,2006-06-12,28.17578125 +VZ,2006-06-13,28.373632431030273 +VZ,2006-06-14,28.436586380004883 +VZ,2006-06-15,28.949199676513672 +VZ,2006-06-16,29.263961791992188 +VZ,2006-06-19,28.93121337890625 +VZ,2006-06-20,29.44382667541504 +VZ,2006-06-21,29.560739517211914 +VZ,2006-06-22,29.44382667541504 +VZ,2006-06-23,29.52476692199707 +VZ,2006-06-26,29.479799270629883 +VZ,2006-06-27,29.174030303955078 +VZ,2006-06-28,29.326915740966797 +VZ,2006-06-29,29.94744873046875 +VZ,2006-06-30,30.118318557739258 +VZ,2006-07-03,30.172277450561523 +VZ,2006-07-05,29.93845558166504 +VZ,2006-07-06,29.695636749267578 +VZ,2006-07-07,29.416847229003906 +VZ,2006-07-10,29.659664154052734 +VZ,2006-07-11,29.398860931396484 +VZ,2006-07-12,29.048124313354492 +VZ,2006-07-13,28.544504165649414 +VZ,2006-07-14,28.436586380004883 +VZ,2006-07-17,28.40061378479004 +VZ,2006-07-18,28.40061378479004 +VZ,2006-07-19,29.066110610961914 +VZ,2006-07-20,29.003158569335938 +VZ,2006-07-21,28.661415100097656 +VZ,2006-07-24,29.308929443359375 +VZ,2006-07-25,29.61469841003418 +VZ,2006-07-26,30.064359664916992 +VZ,2006-07-27,29.96543312072754 +VZ,2006-07-28,30.334157943725586 +VZ,2006-07-31,30.415096282958984 +VZ,2006-08-01,29.920467376708984 +VZ,2006-08-02,30.1542911529541 +VZ,2006-08-03,30.118318557739258 +VZ,2006-08-04,30.370128631591797 +VZ,2006-08-07,29.94744873046875 +VZ,2006-08-08,30.163284301757812 +VZ,2006-08-09,30.424089431762695 +VZ,2006-08-10,30.523014068603516 +VZ,2006-08-11,30.63992691040039 +VZ,2006-08-14,30.505027770996094 +VZ,2006-08-15,30.927709579467773 +VZ,2006-08-16,30.783817291259766 +VZ,2006-08-17,30.783817291259766 +VZ,2006-08-18,30.954689025878906 +VZ,2006-08-21,31.04462242126465 +VZ,2006-08-22,31.116567611694336 +VZ,2006-08-23,30.927709579467773 +VZ,2006-08-24,31.16153335571289 +VZ,2006-08-25,31.206499099731445 +VZ,2006-08-28,31.43132972717285 +VZ,2006-08-29,31.638174057006836 +VZ,2006-08-30,31.8270320892334 +VZ,2006-08-31,31.638174057006836 +VZ,2006-09-01,31.988910675048828 +VZ,2006-09-05,31.92595863342285 +VZ,2006-09-06,31.880992889404297 +VZ,2006-09-07,31.75508689880371 +VZ,2006-09-08,31.83602523803711 +VZ,2006-09-11,31.961931228637695 +VZ,2006-09-12,32.231727600097656 +VZ,2006-09-13,32.150787353515625 +VZ,2006-09-14,32.35763168334961 +VZ,2006-09-15,32.20474624633789 +VZ,2006-09-18,32.15978240966797 +VZ,2006-09-19,32.37561798095703 +VZ,2006-09-20,32.97816467285156 +VZ,2006-09-21,33.18500900268555 +VZ,2006-09-22,33.36487579345703 +VZ,2006-09-25,33.72460174560547 +VZ,2006-09-26,34.13829040527344 +VZ,2006-09-27,33.077091217041016 +VZ,2006-09-28,33.22098159790039 +VZ,2006-09-29,33.39185333251953 +VZ,2006-10-02,33.400848388671875 +VZ,2006-10-03,33.69762420654297 +VZ,2006-10-04,34.012386322021484 +VZ,2006-10-05,33.19400405883789 +VZ,2006-10-06,33.09507751464844 +VZ,2006-10-09,32.996150970458984 +VZ,2006-10-10,32.86125564575195 +VZ,2006-10-11,32.91521453857422 +VZ,2006-10-12,33.26594924926758 +VZ,2006-10-13,33.319908142089844 +VZ,2006-10-16,33.310916900634766 +VZ,2006-10-17,32.906219482421875 +VZ,2006-10-18,32.906219482421875 +VZ,2006-10-19,33.46379852294922 +VZ,2006-10-20,33.99440002441406 +VZ,2006-10-23,34.1922492980957 +VZ,2006-10-24,34.17426681518555 +VZ,2006-10-25,34.444061279296875 +VZ,2006-10-26,34.83976364135742 +VZ,2006-10-27,34.92969512939453 +VZ,2006-10-30,33.859500885009766 +VZ,2006-10-31,33.274940490722656 +VZ,2006-11-01,33.247962951660156 +VZ,2006-11-02,33.26594924926758 +VZ,2006-11-03,33.00514602661133 +VZ,2006-11-06,33.256954193115234 +VZ,2006-11-07,33.15803146362305 +VZ,2006-11-08,33.1490364074707 +VZ,2006-11-09,32.474544525146484 +VZ,2006-11-10,32.00689697265625 +VZ,2006-11-13,32.33065414428711 +VZ,2006-11-14,32.726356506347656 +VZ,2006-11-15,32.45655822753906 +VZ,2006-11-16,32.321659088134766 +VZ,2006-11-17,32.411590576171875 +VZ,2006-11-20,32.366058349609375 +VZ,2006-11-21,32.79549026489258 +VZ,2006-11-22,32.44074249267578 +VZ,2006-11-24,32.44074249267578 +VZ,2006-11-27,31.964635848999023 +VZ,2006-11-28,32.1140022277832 +VZ,2006-11-29,32.571441650390625 +VZ,2006-11-30,32.61811828613281 +VZ,2006-12-01,32.33805465698242 +VZ,2006-12-04,32.53409957885742 +VZ,2006-12-05,32.282039642333984 +VZ,2006-12-06,32.6274528503418 +VZ,2006-12-07,32.58077621459961 +VZ,2006-12-08,32.963531494140625 +VZ,2006-12-11,33.318275451660156 +VZ,2006-12-12,33.38362503051758 +VZ,2006-12-13,33.4863166809082 +VZ,2006-12-14,33.69169616699219 +VZ,2006-12-15,34.05577850341797 +VZ,2006-12-18,34.111793518066406 +VZ,2006-12-19,34.22381591796875 +VZ,2006-12-20,34.027774810791016 +VZ,2006-12-21,34.242488861083984 +VZ,2006-12-22,34.12112808227539 +VZ,2006-12-26,34.307838439941406 +VZ,2006-12-27,34.67192077636719 +VZ,2006-12-28,34.83995819091797 +VZ,2006-12-29,34.76527404785156 +VZ,2007-01-03,35.306732177734375 +VZ,2007-01-04,35.502777099609375 +VZ,2007-01-05,34.89596939086914 +VZ,2007-01-08,34.36384963989258 +VZ,2007-01-09,34.50387954711914 +VZ,2007-01-10,34.307838439941406 +VZ,2007-01-11,34.64391326904297 +VZ,2007-01-12,34.84929275512695 +VZ,2007-01-16,34.690589904785156 +VZ,2007-01-17,34.42919921875 +VZ,2007-01-18,35.07334518432617 +VZ,2007-01-19,34.77460861206055 +VZ,2007-01-22,34.77460861206055 +VZ,2007-01-23,34.998661041259766 +VZ,2007-01-24,35.54011917114258 +VZ,2007-01-25,35.00799560546875 +VZ,2007-01-26,35.31606674194336 +VZ,2007-01-29,35.502777099609375 +VZ,2007-01-30,36.01622772216797 +VZ,2007-01-31,35.96021270751953 +VZ,2007-02-01,35.474769592285156 +VZ,2007-02-02,35.63347244262695 +VZ,2007-02-05,35.55878829956055 +VZ,2007-02-06,35.54945373535156 +VZ,2007-02-07,35.55878829956055 +VZ,2007-02-08,35.42809295654297 +VZ,2007-02-09,35.194705963134766 +VZ,2007-02-12,35.07334518432617 +VZ,2007-02-13,35.51211166381836 +VZ,2007-02-14,36.062904357910156 +VZ,2007-02-15,35.84818649291992 +VZ,2007-02-16,35.94154357910156 +VZ,2007-02-20,35.717491149902344 +VZ,2007-02-21,35.74549865722656 +VZ,2007-02-22,35.885528564453125 +VZ,2007-02-23,35.85752487182617 +VZ,2007-02-26,35.83885192871094 +VZ,2007-02-27,34.1958122253418 +VZ,2007-02-28,34.914642333984375 +VZ,2007-03-01,34.634578704833984 +VZ,2007-03-02,34.05577850341797 +VZ,2007-03-05,33.72903823852539 +VZ,2007-03-06,34.05577850341797 +VZ,2007-03-07,33.30894088745117 +VZ,2007-03-08,34.05577850341797 +VZ,2007-03-09,34.027774810791016 +VZ,2007-03-12,34.14913558959961 +VZ,2007-03-13,33.72903823852539 +VZ,2007-03-14,33.86906814575195 +VZ,2007-03-15,33.94375228881836 +VZ,2007-03-16,33.906410217285156 +VZ,2007-03-19,34.307838439941406 +VZ,2007-03-20,34.522552490234375 +VZ,2007-03-21,35.1760368347168 +VZ,2007-03-22,35.48410415649414 +VZ,2007-03-23,35.586795806884766 +VZ,2007-03-26,35.16669845581055 +VZ,2007-03-27,35.18537139892578 +VZ,2007-03-28,34.75593948364258 +VZ,2007-03-29,35.07334518432617 +VZ,2007-03-30,35.40008544921875 +VZ,2007-04-02,35.31606674194336 +VZ,2007-04-03,35.586795806884766 +VZ,2007-04-04,35.49344253540039 +VZ,2007-04-05,35.474769592285156 +VZ,2007-04-09,35.474769592285156 +VZ,2007-04-10,35.28805923461914 +VZ,2007-04-11,34.89596939086914 +VZ,2007-04-12,34.886634826660156 +VZ,2007-04-13,34.90530776977539 +VZ,2007-04-16,35.35340881347656 +VZ,2007-04-17,34.97065353393555 +VZ,2007-04-18,34.933311462402344 +VZ,2007-04-19,35.017330169677734 +VZ,2007-04-20,35.390750885009766 +VZ,2007-04-23,35.05467224121094 +VZ,2007-04-24,35.10135269165039 +VZ,2007-04-25,35.14802932739258 +VZ,2007-04-26,35.44676208496094 +VZ,2007-04-27,35.3720817565918 +VZ,2007-04-30,35.64280700683594 +VZ,2007-05-01,35.95087814331055 +VZ,2007-05-02,36.96844482421875 +VZ,2007-05-03,38.34075927734375 +VZ,2007-05-04,37.958003997802734 +VZ,2007-05-07,38.11670684814453 +VZ,2007-05-08,37.92066192626953 +VZ,2007-05-09,38.42477798461914 +VZ,2007-05-10,38.070030212402344 +VZ,2007-05-11,38.602149963378906 +VZ,2007-05-14,38.83553695678711 +VZ,2007-05-15,39.713069915771484 +VZ,2007-05-16,39.8997802734375 +VZ,2007-05-17,39.33965301513672 +VZ,2007-05-18,39.75975036621094 +VZ,2007-05-21,39.713069915771484 +VZ,2007-05-22,39.778419494628906 +VZ,2007-05-23,39.83443069458008 +VZ,2007-05-24,39.713069915771484 +VZ,2007-05-25,39.67572784423828 +VZ,2007-05-29,40.3292121887207 +VZ,2007-05-30,40.90801239013672 +VZ,2007-05-31,40.63728332519531 +VZ,2007-06-01,40.15183639526367 +VZ,2007-06-04,40.0958251953125 +VZ,2007-06-05,39.918453216552734 +VZ,2007-06-06,40.06781768798828 +VZ,2007-06-07,39.75975036621094 +VZ,2007-06-08,40.20785140991211 +VZ,2007-06-11,40.61861038208008 +VZ,2007-06-12,40.217185974121094 +VZ,2007-06-13,40.04914855957031 +VZ,2007-06-14,40.34788131713867 +VZ,2007-06-15,40.1331672668457 +VZ,2007-06-18,39.722408294677734 +VZ,2007-06-19,40.20785140991211 +VZ,2007-06-20,39.713069915771484 +VZ,2007-06-21,39.61971664428711 +VZ,2007-06-22,38.86354446411133 +VZ,2007-06-25,38.742183685302734 +VZ,2007-06-26,38.34075927734375 +VZ,2007-06-27,38.20072555541992 +VZ,2007-06-28,38.34075927734375 +VZ,2007-06-29,38.434112548828125 +VZ,2007-07-02,38.81686782836914 +VZ,2007-07-03,39.32098388671875 +VZ,2007-07-05,39.190284729003906 +VZ,2007-07-06,38.78886032104492 +VZ,2007-07-09,39.22762680053711 +VZ,2007-07-10,37.827308654785156 +VZ,2007-07-11,38.08869934082031 +VZ,2007-07-12,38.67683410644531 +VZ,2007-07-13,38.98490524291992 +VZ,2007-07-16,39.918453216552734 +VZ,2007-07-17,39.45167922973633 +VZ,2007-07-18,39.18095016479492 +VZ,2007-07-19,39.45167922973633 +VZ,2007-07-20,39.4703483581543 +VZ,2007-07-23,39.94645690917969 +VZ,2007-07-24,40.24519348144531 +VZ,2007-07-25,40.34788131713867 +VZ,2007-07-26,39.582374572753906 +VZ,2007-07-27,39.20895767211914 +VZ,2007-07-30,38.75151824951172 +VZ,2007-07-31,39.78775405883789 +VZ,2007-08-01,40.366554260253906 +VZ,2007-08-02,40.26386260986328 +VZ,2007-08-03,39.909114837646484 +VZ,2007-08-06,40.53459167480469 +VZ,2007-08-07,40.24519348144531 +VZ,2007-08-08,40.31987762451172 +VZ,2007-08-09,39.134273529052734 +VZ,2007-08-10,38.58348083496094 +VZ,2007-08-13,38.8822135925293 +VZ,2007-08-14,38.238067626953125 +VZ,2007-08-15,37.80863571166992 +VZ,2007-08-16,37.55657958984375 +VZ,2007-08-17,38.08869934082031 +VZ,2007-08-20,38.37810134887695 +VZ,2007-08-21,38.938228607177734 +VZ,2007-08-22,39.040916442871094 +VZ,2007-08-23,39.3489875793457 +VZ,2007-08-24,39.806427001953125 +VZ,2007-08-27,39.75975036621094 +VZ,2007-08-28,38.7608528137207 +VZ,2007-08-29,39.42367172241211 +VZ,2007-08-30,39.14360809326172 +VZ,2007-08-31,39.09693145751953 +VZ,2007-09-04,39.83443069458008 +VZ,2007-09-05,39.16227722167969 +VZ,2007-09-06,39.45167922973633 +VZ,2007-09-07,38.59281539916992 +VZ,2007-09-10,38.50879669189453 +VZ,2007-09-11,39.08759689331055 +VZ,2007-09-12,39.08759689331055 +VZ,2007-09-13,39.778419494628906 +VZ,2007-09-14,39.694400787353516 +VZ,2007-09-17,39.75975036621094 +VZ,2007-09-18,40.43190383911133 +VZ,2007-09-19,40.870670318603516 +VZ,2007-09-20,40.889339447021484 +VZ,2007-09-21,41.4307975769043 +VZ,2007-09-24,41.18807601928711 +VZ,2007-09-25,41.14139938354492 +VZ,2007-09-26,41.52415084838867 +VZ,2007-09-27,41.71086120605469 +VZ,2007-09-28,41.337440490722656 +VZ,2007-10-01,42.38301467895508 +VZ,2007-10-02,42.327003479003906 +VZ,2007-10-03,42.233646392822266 +VZ,2007-10-04,42.40168380737305 +VZ,2007-10-05,42.2149772644043 +VZ,2007-10-08,41.97225570678711 +VZ,2007-10-09,42.58839416503906 +VZ,2007-10-10,42.59772872924805 +VZ,2007-10-11,42.644405364990234 +VZ,2007-10-12,42.50437545776367 +VZ,2007-10-15,41.6641845703125 +VZ,2007-10-16,41.94424819946289 +VZ,2007-10-17,42.2523193359375 +VZ,2007-10-18,41.981590270996094 +VZ,2007-10-19,41.32810592651367 +VZ,2007-10-22,41.38412094116211 +VZ,2007-10-23,41.83222198486328 +VZ,2007-10-24,41.4681396484375 +VZ,2007-10-25,41.925575256347656 +VZ,2007-10-26,42.569725036621094 +VZ,2007-10-29,42.933807373046875 +VZ,2007-10-30,42.345672607421875 +VZ,2007-10-31,43.00849151611328 +VZ,2007-11-01,41.76687240600586 +VZ,2007-11-02,41.4307975769043 +VZ,2007-11-05,40.90801239013672 +VZ,2007-11-06,40.83332824707031 +VZ,2007-11-07,40.23585510253906 +VZ,2007-11-08,39.890445709228516 +VZ,2007-11-09,39.92778778076172 +VZ,2007-11-12,39.95579147338867 +VZ,2007-11-13,40.6839599609375 +VZ,2007-11-14,40.62794876098633 +VZ,2007-11-15,40.17984390258789 +VZ,2007-11-16,40.786651611328125 +VZ,2007-11-19,40.189178466796875 +VZ,2007-11-20,40.2918701171875 +VZ,2007-11-21,39.16227722167969 +VZ,2007-11-23,39.806427001953125 +VZ,2007-11-26,38.4901237487793 +VZ,2007-11-27,38.70484161376953 +VZ,2007-11-28,39.59170913696289 +VZ,2007-11-29,39.65705871582031 +VZ,2007-11-30,40.33854675292969 +VZ,2007-12-03,40.22652053833008 +VZ,2007-12-04,40.889339447021484 +VZ,2007-12-05,41.561492919921875 +VZ,2007-12-06,41.4681396484375 +VZ,2007-12-07,42.2896614074707 +VZ,2007-12-10,42.33633804321289 +VZ,2007-12-11,41.51481628417969 +VZ,2007-12-12,41.953582763671875 +VZ,2007-12-13,42.02826690673828 +VZ,2007-12-14,41.42145919799805 +VZ,2007-12-17,40.23585510253906 +VZ,2007-12-18,40.89867401123047 +VZ,2007-12-19,40.74930953979492 +VZ,2007-12-20,40.90801239013672 +VZ,2007-12-21,41.37478256225586 +VZ,2007-12-24,41.81355285644531 +VZ,2007-12-26,42.10295104980469 +VZ,2007-12-27,41.4307975769043 +VZ,2007-12-28,41.65484619140625 +VZ,2007-12-31,40.786651611328125 +VZ,2008-01-02,40.33854675292969 +VZ,2008-01-03,40.5252571105957 +VZ,2008-01-04,39.76908493041992 +VZ,2008-01-07,40.469242095947266 +VZ,2008-01-08,39.19961929321289 +VZ,2008-01-09,39.64772415161133 +VZ,2008-01-10,40.562599182128906 +VZ,2008-01-11,39.67572784423828 +VZ,2008-01-14,40.1331672668457 +VZ,2008-01-15,39.36766052246094 +VZ,2008-01-16,39.5076904296875 +VZ,2008-01-17,38.19139099121094 +VZ,2008-01-18,36.49233627319336 +VZ,2008-01-22,35.31606674194336 +VZ,2008-01-23,35.54011917114258 +VZ,2008-01-24,35.68948745727539 +VZ,2008-01-25,35.25071716308594 +VZ,2008-01-28,35.57746124267578 +VZ,2008-01-29,36.13758850097656 +VZ,2008-01-30,35.698822021484375 +VZ,2008-01-31,36.24961471557617 +VZ,2008-02-01,36.174930572509766 +VZ,2008-02-04,36.04423141479492 +VZ,2008-02-05,34.38251876831055 +VZ,2008-02-06,34.26115798950195 +VZ,2008-02-07,34.494544982910156 +VZ,2008-02-08,33.9997673034668 +VZ,2008-02-11,34.345176696777344 +VZ,2008-02-12,35.06401062011719 +VZ,2008-02-13,36.090911865234375 +VZ,2008-02-14,35.49344253540039 +VZ,2008-02-15,35.31606674194336 +VZ,2008-02-19,32.99153518676758 +VZ,2008-02-20,32.8981819152832 +VZ,2008-02-21,33.01020812988281 +VZ,2008-02-22,33.79438781738281 +VZ,2008-02-25,34.09312057495117 +VZ,2008-02-26,34.36384963989258 +VZ,2008-02-27,33.97175979614258 +VZ,2008-02-28,34.70926284790039 +VZ,2008-02-29,33.906410217285156 +VZ,2008-03-03,33.8784065246582 +VZ,2008-03-04,33.318275451660156 +VZ,2008-03-05,33.56100082397461 +VZ,2008-03-06,32.935523986816406 +VZ,2008-03-07,32.74881362915039 +VZ,2008-03-10,32.085994720458984 +VZ,2008-03-11,32.870174407958984 +VZ,2008-03-12,32.282039642333984 +VZ,2008-03-13,32.366058349609375 +VZ,2008-03-14,31.57254409790039 +VZ,2008-03-17,32.3100471496582 +VZ,2008-03-18,32.94485855102539 +VZ,2008-03-19,32.79549026489258 +VZ,2008-03-20,33.719703674316406 +VZ,2008-03-24,34.51321792602539 +VZ,2008-03-25,34.44786834716797 +VZ,2008-03-26,33.738372802734375 +VZ,2008-03-27,33.570335388183594 +VZ,2008-03-28,33.46764373779297 +VZ,2008-03-31,34.027774810791016 +VZ,2008-04-01,35.44282531738281 +VZ,2008-04-02,35.602264404296875 +VZ,2008-04-03,35.7054328918457 +VZ,2008-04-04,35.020774841308594 +VZ,2008-04-07,35.077049255371094 +VZ,2008-04-08,34.46742248535156 +VZ,2008-04-09,33.78276062011719 +VZ,2008-04-10,33.60456466674805 +VZ,2008-04-11,33.37947082519531 +VZ,2008-04-14,33.144996643066406 +VZ,2008-04-15,32.929283142089844 +VZ,2008-04-16,33.623321533203125 +VZ,2008-04-17,33.623321533203125 +VZ,2008-04-18,33.79214096069336 +VZ,2008-04-21,33.72648620605469 +VZ,2008-04-22,33.510772705078125 +VZ,2008-04-23,34.07350540161133 +VZ,2008-04-24,34.10164260864258 +VZ,2008-04-25,34.739410400390625 +VZ,2008-04-28,35.59288787841797 +VZ,2008-04-29,35.83673858642578 +VZ,2008-04-30,36.089969635009766 +VZ,2008-05-01,36.8777961730957 +VZ,2008-05-02,37.13102722167969 +VZ,2008-05-05,36.483882904052734 +VZ,2008-05-06,36.47450256347656 +VZ,2008-05-07,35.90238952636719 +VZ,2008-05-08,35.87425231933594 +VZ,2008-05-09,35.55537033081055 +VZ,2008-05-12,35.6960563659668 +VZ,2008-05-13,35.742950439453125 +VZ,2008-05-14,36.53077697753906 +VZ,2008-05-15,36.483882904052734 +VZ,2008-05-16,36.36195755004883 +VZ,2008-05-19,36.67145919799805 +VZ,2008-05-20,35.480342864990234 +VZ,2008-05-21,34.90822982788086 +VZ,2008-05-22,35.1427001953125 +VZ,2008-05-23,34.77692413330078 +VZ,2008-05-27,35.058292388916016 +VZ,2008-05-28,35.424068450927734 +VZ,2008-05-29,35.98680114746094 +VZ,2008-05-30,36.080589294433594 +VZ,2008-06-02,35.50847625732422 +VZ,2008-06-03,35.03953170776367 +VZ,2008-06-04,34.683135986328125 +VZ,2008-06-05,36.54015350341797 +VZ,2008-06-06,35.85549545288086 +VZ,2008-06-09,35.5835075378418 +VZ,2008-06-10,35.18959426879883 +VZ,2008-06-11,34.392391204833984 +VZ,2008-06-12,34.35487365722656 +VZ,2008-06-13,35.01139450073242 +VZ,2008-06-16,33.989097595214844 +VZ,2008-06-17,33.66083526611328 +VZ,2008-06-18,33.74524688720703 +VZ,2008-06-19,34.232948303222656 +VZ,2008-06-20,33.18251419067383 +VZ,2008-06-23,33.67959213256836 +VZ,2008-06-24,33.21064758300781 +VZ,2008-06-25,33.37947082519531 +VZ,2008-06-26,32.17897033691406 +VZ,2008-06-27,32.15083312988281 +VZ,2008-06-30,33.201271057128906 +VZ,2008-07-01,33.32319641113281 +VZ,2008-07-02,33.41698455810547 +VZ,2008-07-03,33.52953338623047 +VZ,2008-07-07,33.229408264160156 +VZ,2008-07-08,33.163753509521484 +VZ,2008-07-09,32.507232666015625 +VZ,2008-07-10,32.73232650756836 +VZ,2008-07-11,32.75108337402344 +VZ,2008-07-14,32.71356964111328 +VZ,2008-07-15,32.86363220214844 +VZ,2008-07-16,33.18251419067383 +VZ,2008-07-17,33.229408264160156 +VZ,2008-07-18,33.248165130615234 +VZ,2008-07-21,32.966796875 +VZ,2008-07-22,32.5259895324707 +VZ,2008-07-23,33.61394119262695 +VZ,2008-07-24,32.910526275634766 +VZ,2008-07-25,32.31027603149414 +VZ,2008-07-28,31.51306915283203 +VZ,2008-07-29,32.01015090942383 +VZ,2008-07-30,32.20710754394531 +VZ,2008-07-31,31.92574119567871 +VZ,2008-08-01,31.888225555419922 +VZ,2008-08-04,31.728784561157227 +VZ,2008-08-05,32.4040641784668 +VZ,2008-08-06,32.113319396972656 +VZ,2008-08-07,31.60685920715332 +VZ,2008-08-08,32.44158172607422 +VZ,2008-08-11,33.10748291015625 +VZ,2008-08-12,32.65729522705078 +VZ,2008-08-13,32.216487884521484 +VZ,2008-08-14,32.535369873046875 +VZ,2008-08-15,32.788597106933594 +VZ,2008-08-18,32.5822639465332 +VZ,2008-08-19,32.0758056640625 +VZ,2008-08-20,32.31027603149414 +VZ,2008-08-21,32.42282485961914 +VZ,2008-08-22,33.09810256958008 +VZ,2008-08-25,32.31965637207031 +VZ,2008-08-26,32.113319396972656 +VZ,2008-08-27,32.55412673950195 +VZ,2008-08-28,33.26692199707031 +VZ,2008-08-29,32.938663482666016 +VZ,2008-09-02,33.60456466674805 +VZ,2008-09-03,33.482635498046875 +VZ,2008-09-04,32.085182189941406 +VZ,2008-09-05,31.9632568359375 +VZ,2008-09-08,32.938663482666016 +VZ,2008-09-09,33.04182815551758 +VZ,2008-09-10,32.563507080078125 +VZ,2008-09-11,32.57288360595703 +VZ,2008-09-12,32.34779357910156 +VZ,2008-09-15,31.175430297851562 +VZ,2008-09-16,30.800275802612305 +VZ,2008-09-17,29.318410873413086 +VZ,2008-09-18,30.56580352783203 +VZ,2008-09-19,31.231704711914062 +VZ,2008-09-22,30.040584564208984 +VZ,2008-09-23,29.12145233154297 +VZ,2008-09-24,29.337167739868164 +VZ,2008-09-25,30.059341430664062 +VZ,2008-09-26,30.1812686920166 +VZ,2008-09-29,28.71816062927246 +VZ,2008-09-30,30.09685707092285 +VZ,2008-10-01,29.45909309387207 +VZ,2008-10-02,29.327789306640625 +VZ,2008-10-03,29.299652099609375 +VZ,2008-10-06,28.099153518676758 +VZ,2008-10-07,27.095613479614258 +VZ,2008-10-08,26.007661819458008 +VZ,2008-10-09,24.319461822509766 +VZ,2008-10-10,25.107288360595703 +VZ,2008-10-13,27.133129119873047 +VZ,2008-10-14,27.151887893676758 +VZ,2008-10-15,24.985363006591797 +VZ,2008-10-16,25.707536697387695 +VZ,2008-10-17,25.501201629638672 +VZ,2008-10-20,27.189401626586914 +VZ,2008-10-21,26.27027130126953 +VZ,2008-10-22,24.15064239501953 +VZ,2008-10-23,24.610206604003906 +VZ,2008-10-24,23.52225685119629 +VZ,2008-10-27,25.89511489868164 +VZ,2008-10-28,29.684186935424805 +VZ,2008-10-29,28.605615615844727 +VZ,2008-10-30,28.605615615844727 +VZ,2008-10-31,27.827167510986328 +VZ,2008-11-03,28.840087890625 +VZ,2008-11-04,30.58456039428711 +VZ,2008-11-05,28.924497604370117 +VZ,2008-11-06,27.433252334594727 +VZ,2008-11-07,28.183563232421875 +VZ,2008-11-10,28.596235275268555 +VZ,2008-11-11,27.874061584472656 +VZ,2008-11-12,27.161264419555664 +VZ,2008-11-13,29.20586395263672 +VZ,2008-11-14,28.136669158935547 +VZ,2008-11-17,27.423873901367188 +VZ,2008-11-18,26.72983741760254 +VZ,2008-11-19,25.2667293548584 +VZ,2008-11-20,24.85405921936035 +VZ,2008-11-21,26.70170021057129 +VZ,2008-11-24,27.883440017700195 +VZ,2008-11-25,28.680646896362305 +VZ,2008-11-26,30.51890754699707 +VZ,2008-11-28,30.6220760345459 +VZ,2008-12-01,28.765056610107422 +VZ,2008-12-02,30.134374618530273 +VZ,2008-12-03,31.128536224365234 +VZ,2008-12-04,30.15313148498535 +VZ,2008-12-05,31.128536224365234 +VZ,2008-12-08,32.103939056396484 +VZ,2008-12-09,31.27859878540039 +VZ,2008-12-10,30.706485748291016 +VZ,2008-12-11,30.453256607055664 +VZ,2008-12-12,30.762758255004883 +VZ,2008-12-15,30.29381561279297 +VZ,2008-12-16,31.419282913208008 +VZ,2008-12-17,31.93511962890625 +VZ,2008-12-18,31.231704711914062 +VZ,2008-12-19,31.128536224365234 +VZ,2008-12-22,31.344249725341797 +VZ,2008-12-23,30.753379821777344 +VZ,2008-12-24,30.809654235839844 +VZ,2008-12-26,31.128536224365234 +VZ,2008-12-29,31.081640243530273 +VZ,2008-12-30,31.166051864624023 +VZ,2008-12-31,31.794437408447266 +VZ,2009-01-02,32.48847579956055 +VZ,2009-01-05,30.462635040283203 +VZ,2009-01-06,29.974931716918945 +VZ,2009-01-07,29.918659210205078 +VZ,2009-01-08,30.378225326538086 +VZ,2009-01-09,30.16250991821289 +VZ,2009-01-12,29.81549072265625 +VZ,2009-01-13,29.54350471496582 +VZ,2009-01-14,28.661888122558594 +VZ,2009-01-15,28.04288101196289 +VZ,2009-01-16,28.099153518676758 +VZ,2009-01-20,28.01474380493164 +VZ,2009-01-21,28.980770111083984 +VZ,2009-01-22,28.286731719970703 +VZ,2009-01-23,28.549341201782227 +VZ,2009-01-26,29.0651798248291 +VZ,2009-01-27,28.099153518676758 +VZ,2009-01-28,28.999528884887695 +VZ,2009-01-29,28.352384567260742 +VZ,2009-01-30,28.01474380493164 +VZ,2009-02-02,28.690025329589844 +VZ,2009-02-03,29.599777221679688 +VZ,2009-02-04,28.708782196044922 +VZ,2009-02-05,29.252758026123047 +VZ,2009-02-06,29.749839782714844 +VZ,2009-02-09,29.440336227416992 +VZ,2009-02-10,28.136669158935547 +VZ,2009-02-11,28.11791229248047 +VZ,2009-02-12,28.0053653717041 +VZ,2009-02-13,27.7239990234375 +VZ,2009-02-17,26.504743576049805 +VZ,2009-02-18,26.3265438079834 +VZ,2009-02-19,26.25151252746582 +VZ,2009-02-20,27.02058219909668 +VZ,2009-02-23,26.120208740234375 +VZ,2009-02-24,26.795488357543945 +VZ,2009-02-25,26.776731491088867 +VZ,2009-02-26,26.711078643798828 +VZ,2009-02-27,26.757972717285156 +VZ,2009-03-02,25.810705184936523 +VZ,2009-03-03,25.61374855041504 +VZ,2009-03-04,26.401575088500977 +VZ,2009-03-05,26.176481246948242 +VZ,2009-03-06,25.58561134338379 +VZ,2009-03-09,24.55393409729004 +VZ,2009-03-10,25.89511489868164 +VZ,2009-03-11,25.735673904418945 +VZ,2009-03-12,26.392196655273438 +VZ,2009-03-13,26.63604736328125 +VZ,2009-03-16,26.776731491088867 +VZ,2009-03-17,27.97722816467285 +VZ,2009-03-18,28.858844757080078 +VZ,2009-03-19,28.37114143371582 +VZ,2009-03-20,27.770893096923828 +VZ,2009-03-23,29.14021110534668 +VZ,2009-03-24,28.614992141723633 +VZ,2009-03-25,28.277353286743164 +VZ,2009-03-26,28.643129348754883 +VZ,2009-03-27,28.71816062927246 +VZ,2009-03-30,28.343006134033203 +VZ,2009-03-31,28.324247360229492 +VZ,2009-04-01,29.280895233154297 +VZ,2009-04-02,30.443876266479492 +VZ,2009-04-03,30.753379821777344 +VZ,2009-04-06,30.978473663330078 +VZ,2009-04-07,29.749839782714844 +VZ,2009-04-08,29.712324142456055 +VZ,2009-04-09,30.106237411499023 +VZ,2009-04-13,29.768596649169922 +VZ,2009-04-14,29.355926513671875 +VZ,2009-04-15,29.721702575683594 +VZ,2009-04-16,29.759218215942383 +VZ,2009-04-17,29.80611228942871 +VZ,2009-04-20,29.008907318115234 +VZ,2009-04-21,29.112075805664062 +VZ,2009-04-22,28.990148544311523 +VZ,2009-04-23,29.07455825805664 +VZ,2009-04-24,29.07455825805664 +VZ,2009-04-27,28.643129348754883 +VZ,2009-04-28,29.03704261779785 +VZ,2009-04-29,28.521203994750977 +VZ,2009-04-30,28.455551147460938 +VZ,2009-05-01,28.652509689331055 +VZ,2009-05-04,29.112075805664062 +VZ,2009-05-05,28.7275390625 +VZ,2009-05-06,28.84946632385254 +VZ,2009-05-07,28.0053653717041 +VZ,2009-05-08,27.995986938476562 +VZ,2009-05-11,27.967849731445312 +VZ,2009-05-12,28.511825561523438 +VZ,2009-05-13,27.902198791503906 +VZ,2009-05-14,28.11791229248047 +VZ,2009-05-15,27.770893096923828 +VZ,2009-05-18,27.855302810668945 +VZ,2009-05-19,27.808408737182617 +VZ,2009-05-20,27.97722816467285 +VZ,2009-05-21,27.34884262084961 +VZ,2009-05-22,27.02058219909668 +VZ,2009-05-26,27.78965187072754 +VZ,2009-05-27,27.151887893676758 +VZ,2009-05-28,27.452011108398438 +VZ,2009-05-29,27.4426326751709 +VZ,2009-06-01,27.433252334594727 +VZ,2009-06-02,27.73337745666504 +VZ,2009-06-03,27.75213623046875 +VZ,2009-06-04,27.73337745666504 +VZ,2009-06-05,27.433252334594727 +VZ,2009-06-08,27.461389541625977 +VZ,2009-06-09,27.592693328857422 +VZ,2009-06-10,27.69586181640625 +VZ,2009-06-11,27.902198791503906 +VZ,2009-06-12,28.0616397857666 +VZ,2009-06-15,27.883440017700195 +VZ,2009-06-16,27.70524024963379 +VZ,2009-06-17,27.930334091186523 +VZ,2009-06-18,28.221080780029297 +VZ,2009-06-19,27.817787170410156 +VZ,2009-06-22,28.155427932739258 +VZ,2009-06-23,28.624372482299805 +VZ,2009-06-24,28.886980056762695 +VZ,2009-06-25,29.15896987915039 +VZ,2009-06-26,29.0651798248291 +VZ,2009-06-29,29.412199020385742 +VZ,2009-06-30,28.82132911682129 +VZ,2009-07-01,28.905738830566406 +VZ,2009-07-02,28.305490493774414 +VZ,2009-07-06,28.47430992126465 +VZ,2009-07-07,27.799030303955078 +VZ,2009-07-08,26.870519638061523 +VZ,2009-07-09,26.861141204833984 +VZ,2009-07-10,26.842382431030273 +VZ,2009-07-13,27.24567413330078 +VZ,2009-07-14,27.151887893676758 +VZ,2009-07-15,27.517662048339844 +VZ,2009-07-16,27.667726516723633 +VZ,2009-07-17,27.75213623046875 +VZ,2009-07-20,27.920955657958984 +VZ,2009-07-21,28.43679428100586 +VZ,2009-07-22,28.258596420288086 +VZ,2009-07-23,29.327789306640625 +VZ,2009-07-24,29.54350471496582 +VZ,2009-07-27,29.07455825805664 +VZ,2009-07-28,29.44971466064453 +VZ,2009-07-29,29.993690490722656 +VZ,2009-07-30,30.303194046020508 +VZ,2009-07-31,30.078100204467773 +VZ,2009-08-03,30.040584564208984 +VZ,2009-08-04,29.88114356994629 +VZ,2009-08-05,29.327789306640625 +VZ,2009-08-06,29.03704261779785 +VZ,2009-08-07,29.14958953857422 +VZ,2009-08-10,28.999528884887695 +VZ,2009-08-11,28.699403762817383 +VZ,2009-08-12,29.271516799926758 +VZ,2009-08-13,29.112075805664062 +VZ,2009-08-14,29.14958953857422 +VZ,2009-08-17,28.343006134033203 +VZ,2009-08-18,28.39927864074707 +VZ,2009-08-19,28.539962768554688 +VZ,2009-08-20,28.802570343017578 +VZ,2009-08-21,29.42157745361328 +VZ,2009-08-24,29.45909309387207 +VZ,2009-08-25,29.365304946899414 +VZ,2009-08-26,29.52474594116211 +VZ,2009-08-27,29.12145233154297 +VZ,2009-08-28,29.09331703186035 +VZ,2009-08-31,29.112075805664062 +VZ,2009-09-01,28.483688354492188 +VZ,2009-09-02,28.267974853515625 +VZ,2009-09-03,28.36176300048828 +VZ,2009-09-04,28.699403762817383 +VZ,2009-09-08,29.027664184570312 +VZ,2009-09-09,28.971391677856445 +VZ,2009-09-10,29.402820587158203 +VZ,2009-09-11,29.318410873413086 +VZ,2009-09-14,29.14021110534668 +VZ,2009-09-15,29.07455825805664 +VZ,2009-09-16,28.521203994750977 +VZ,2009-09-17,27.677104949951172 +VZ,2009-09-18,27.75213623046875 +VZ,2009-09-21,27.65834617614746 +VZ,2009-09-22,27.677104949951172 +VZ,2009-09-23,28.02412223815918 +VZ,2009-09-24,28.277353286743164 +VZ,2009-09-25,28.08039665222168 +VZ,2009-09-28,28.46493148803711 +VZ,2009-09-29,28.286731719970703 +VZ,2009-09-30,28.38990020751953 +VZ,2009-10-01,28.14604949951172 +VZ,2009-10-02,28.03350257873535 +VZ,2009-10-05,28.099153518676758 +VZ,2009-10-06,28.296110153198242 +VZ,2009-10-07,27.555179595947266 +VZ,2009-10-08,27.34884262084961 +VZ,2009-10-09,27.34884262084961 +VZ,2009-10-12,27.198780059814453 +VZ,2009-10-13,27.217538833618164 +VZ,2009-10-14,27.142507553100586 +VZ,2009-10-15,27.30194854736328 +VZ,2009-10-16,27.104991912841797 +VZ,2009-10-19,27.161264419555664 +VZ,2009-10-20,27.01120376586914 +VZ,2009-10-21,27.226917266845703 +VZ,2009-10-22,27.217538833618164 +VZ,2009-10-23,27.05809783935547 +VZ,2009-10-26,26.861141204833984 +VZ,2009-10-27,27.3863582611084 +VZ,2009-10-28,28.08977508544922 +VZ,2009-10-29,28.17418670654297 +VZ,2009-10-30,27.75213623046875 +VZ,2009-11-02,27.583314895629883 +VZ,2009-11-03,27.264432907104492 +VZ,2009-11-04,27.292570114135742 +VZ,2009-11-05,27.489526748657227 +VZ,2009-11-06,27.7239990234375 +VZ,2009-11-09,28.296110153198242 +VZ,2009-11-10,28.42741584777832 +VZ,2009-11-11,28.47430992126465 +VZ,2009-11-12,28.286731719970703 +VZ,2009-11-13,28.258596420288086 +VZ,2009-11-16,28.4461727142334 +VZ,2009-11-17,28.74629783630371 +VZ,2009-11-18,28.75567626953125 +VZ,2009-11-19,28.624372482299805 +VZ,2009-11-20,28.539962768554688 +VZ,2009-11-23,29.384061813354492 +VZ,2009-11-24,29.890522003173828 +VZ,2009-11-25,30.040584564208984 +VZ,2009-11-27,29.665428161621094 +VZ,2009-11-30,29.5059871673584 +VZ,2009-12-01,30.331329345703125 +VZ,2009-12-02,30.6220760345459 +VZ,2009-12-03,30.659591674804688 +VZ,2009-12-04,30.668970108032227 +VZ,2009-12-07,31.1848087310791 +VZ,2009-12-08,31.31611442565918 +VZ,2009-12-09,31.231704711914062 +VZ,2009-12-10,31.56934356689453 +VZ,2009-12-11,31.63499641418457 +VZ,2009-12-14,31.466175079345703 +VZ,2009-12-15,30.959716796875 +VZ,2009-12-16,30.678348541259766 +VZ,2009-12-17,30.772138595581055 +VZ,2009-12-18,30.762758255004883 +VZ,2009-12-21,30.96909523010254 +VZ,2009-12-22,31.137914657592773 +VZ,2009-12-23,31.166051864624023 +VZ,2009-12-24,31.28797721862793 +VZ,2009-12-28,31.409902572631836 +VZ,2009-12-29,31.353628158569336 +VZ,2009-12-30,31.344249725341797 +VZ,2009-12-31,31.072263717651367 +VZ,2010-01-04,31.21294593811035 +VZ,2010-01-05,31.26921844482422 +VZ,2010-01-06,29.937416076660156 +VZ,2010-01-07,29.759218215942383 +VZ,2010-01-08,29.77797508239746 +VZ,2010-01-11,29.899900436401367 +VZ,2010-01-12,29.928037643432617 +VZ,2010-01-13,29.890522003173828 +VZ,2010-01-14,29.280895233154297 +VZ,2010-01-15,28.680646896362305 +VZ,2010-01-19,29.290273666381836 +VZ,2010-01-20,28.802570343017578 +VZ,2010-01-21,28.7275390625 +VZ,2010-01-22,28.455551147460938 +VZ,2010-01-25,28.77443504333496 +VZ,2010-01-26,28.296110153198242 +VZ,2010-01-27,28.01474380493164 +VZ,2010-01-28,27.508283615112305 +VZ,2010-01-29,27.592693328857422 +VZ,2010-02-01,27.770893096923828 +VZ,2010-02-02,27.883440017700195 +VZ,2010-02-03,27.37697982788086 +VZ,2010-02-04,26.851762771606445 +VZ,2010-02-05,26.95492935180664 +VZ,2010-02-08,26.60791015625 +VZ,2010-02-09,26.964309692382812 +VZ,2010-02-10,27.076854705810547 +VZ,2010-02-11,27.236297607421875 +VZ,2010-02-12,27.133129119873047 +VZ,2010-02-16,27.36760139465332 +VZ,2010-02-17,27.33008575439453 +VZ,2010-02-18,27.33946418762207 +VZ,2010-02-19,27.217538833618164 +VZ,2010-02-22,27.198780059814453 +VZ,2010-02-23,26.95492935180664 +VZ,2010-02-24,27.161264419555664 +VZ,2010-02-25,27.086233139038086 +VZ,2010-02-26,27.133129119873047 +VZ,2010-03-01,27.189401626586914 +VZ,2010-03-02,27.4426326751709 +VZ,2010-03-03,27.320707321166992 +VZ,2010-03-04,27.452011108398438 +VZ,2010-03-05,27.41449546813965 +VZ,2010-03-08,27.78965187072754 +VZ,2010-03-09,28.05225944519043 +VZ,2010-03-10,27.902198791503906 +VZ,2010-03-11,27.986608505249023 +VZ,2010-03-12,27.883440017700195 +VZ,2010-03-15,28.0053653717041 +VZ,2010-03-16,28.07101821899414 +VZ,2010-03-17,28.277353286743164 +VZ,2010-03-18,28.41803741455078 +VZ,2010-03-19,28.521203994750977 +VZ,2010-03-22,28.74629783630371 +VZ,2010-03-23,29.055801391601562 +VZ,2010-03-24,28.568098068237305 +VZ,2010-03-25,28.42741584777832 +VZ,2010-03-26,28.483688354492188 +VZ,2010-03-29,28.558719635009766 +VZ,2010-03-30,29.290273666381836 +VZ,2010-03-31,29.09331703186035 +VZ,2010-04-01,29.337167739868164 +VZ,2010-04-05,29.5059871673584 +VZ,2010-04-06,29.262136459350586 +VZ,2010-04-07,28.36176300048828 +VZ,2010-04-08,28.286731719970703 +VZ,2010-04-09,28.211700439453125 +VZ,2010-04-12,28.08039665222168 +VZ,2010-04-13,28.202322006225586 +VZ,2010-04-14,27.995986938476562 +VZ,2010-04-15,27.70524024963379 +VZ,2010-04-16,27.74275779724121 +VZ,2010-04-19,27.883440017700195 +VZ,2010-04-20,27.911577224731445 +VZ,2010-04-21,27.7239990234375 +VZ,2010-04-22,27.461389541625977 +VZ,2010-04-23,27.24567413330078 +VZ,2010-04-26,27.142507553100586 +VZ,2010-04-27,26.964309692382812 +VZ,2010-04-28,27.311328887939453 +VZ,2010-04-29,27.40511703491211 +VZ,2010-04-30,27.104991912841797 +VZ,2010-05-03,27.47076988220215 +VZ,2010-05-04,26.964309692382812 +VZ,2010-05-05,26.898656845092773 +VZ,2010-05-06,26.27027130126953 +VZ,2010-05-07,26.439090728759766 +VZ,2010-05-10,26.833003997802734 +VZ,2010-05-11,26.63604736328125 +VZ,2010-05-12,26.91741371154785 +VZ,2010-05-13,26.908035278320312 +VZ,2010-05-14,26.739215850830078 +VZ,2010-05-17,26.879898071289062 +VZ,2010-05-18,26.654804229736328 +VZ,2010-05-19,26.739215850830078 +VZ,2010-05-20,26.035799026489258 +VZ,2010-05-21,26.22337532043457 +VZ,2010-05-24,25.782569885253906 +VZ,2010-05-25,25.698158264160156 +VZ,2010-05-26,25.25735092163086 +VZ,2010-05-27,25.866979598999023 +VZ,2010-05-28,25.810705184936523 +VZ,2010-06-01,25.519960403442383 +VZ,2010-06-02,25.876358032226562 +VZ,2010-06-03,25.92325210571289 +VZ,2010-06-04,25.519960403442383 +VZ,2010-06-07,25.398033142089844 +VZ,2010-06-08,25.96076774597168 +VZ,2010-06-09,26.054555892944336 +VZ,2010-06-10,26.579774856567383 +VZ,2010-06-11,26.786109924316406 +VZ,2010-06-14,26.851762771606445 +VZ,2010-06-15,27.30194854736328 +VZ,2010-06-16,27.36760139465332 +VZ,2010-06-17,27.283191680908203 +VZ,2010-06-18,27.320707321166992 +VZ,2010-06-21,27.255054473876953 +VZ,2010-06-22,27.255054473876953 +VZ,2010-06-23,27.508283615112305 +VZ,2010-06-24,27.161264419555664 +VZ,2010-06-25,26.776731491088867 +VZ,2010-06-28,26.92679214477539 +VZ,2010-06-29,26.842382431030273 +VZ,2010-06-30,26.27964973449707 +VZ,2010-07-01,26.3828182220459 +VZ,2010-07-02,26.809999465942383 +VZ,2010-07-06,26.610000610351562 +VZ,2010-07-07,26.520000457763672 +VZ,2010-07-08,26.780000686645508 +VZ,2010-07-09,26.649999618530273 +VZ,2010-07-12,26.489999771118164 +VZ,2010-07-13,26.889999389648438 +VZ,2010-07-14,26.84000015258789 +VZ,2010-07-15,26.799999237060547 +VZ,2010-07-16,26.690000534057617 +VZ,2010-07-19,26.719999313354492 +VZ,2010-07-20,26.670000076293945 +VZ,2010-07-21,26.520000457763672 +VZ,2010-07-22,27.0 +VZ,2010-07-23,28.020000457763672 +VZ,2010-07-26,28.280000686645508 +VZ,2010-07-27,28.59000015258789 +VZ,2010-07-28,28.90999984741211 +VZ,2010-07-29,28.8799991607666 +VZ,2010-07-30,29.059999465942383 +VZ,2010-08-02,29.559999465942383 +VZ,2010-08-03,29.540000915527344 +VZ,2010-08-04,29.399999618530273 +VZ,2010-08-05,29.549999237060547 +VZ,2010-08-06,29.549999237060547 +VZ,2010-08-09,29.860000610351562 +VZ,2010-08-10,30.020000457763672 +VZ,2010-08-11,29.559999465942383 +VZ,2010-08-12,30.31999969482422 +VZ,2010-08-13,30.030000686645508 +VZ,2010-08-16,29.959999084472656 +VZ,2010-08-17,30.170000076293945 +VZ,2010-08-18,30.149999618530273 +VZ,2010-08-19,29.6200008392334 +VZ,2010-08-20,29.3700008392334 +VZ,2010-08-23,29.40999984741211 +VZ,2010-08-24,29.469999313354492 +VZ,2010-08-25,29.65999984741211 +VZ,2010-08-26,29.5 +VZ,2010-08-27,29.84000015258789 +VZ,2010-08-30,29.440000534057617 +VZ,2010-08-31,29.530000686645508 +VZ,2010-09-01,30.260000228881836 +VZ,2010-09-02,30.110000610351562 +VZ,2010-09-03,30.200000762939453 +VZ,2010-09-07,30.219999313354492 +VZ,2010-09-08,30.459999084472656 +VZ,2010-09-09,30.84000015258789 +VZ,2010-09-10,30.81999969482422 +VZ,2010-09-13,30.899999618530273 +VZ,2010-09-14,30.90999984741211 +VZ,2010-09-15,31.190000534057617 +VZ,2010-09-16,31.420000076293945 +VZ,2010-09-17,31.68000030517578 +VZ,2010-09-20,32.09000015258789 +VZ,2010-09-21,32.31999969482422 +VZ,2010-09-22,32.38999938964844 +VZ,2010-09-23,32.16999816894531 +VZ,2010-09-24,32.63999938964844 +VZ,2010-09-27,32.86000061035156 +VZ,2010-09-28,32.720001220703125 +VZ,2010-09-29,32.65999984741211 +VZ,2010-09-30,32.59000015258789 +VZ,2010-10-01,32.88999938964844 +VZ,2010-10-04,33.029998779296875 +VZ,2010-10-05,33.56999969482422 +VZ,2010-10-06,33.36000061035156 +VZ,2010-10-07,32.93000030517578 +VZ,2010-10-08,32.83000183105469 +VZ,2010-10-11,33.029998779296875 +VZ,2010-10-12,32.540000915527344 +VZ,2010-10-13,32.209999084472656 +VZ,2010-10-14,32.439998626708984 +VZ,2010-10-15,32.43000030517578 +VZ,2010-10-18,32.59000015258789 +VZ,2010-10-19,32.15999984741211 +VZ,2010-10-20,32.63999938964844 +VZ,2010-10-21,32.52000045776367 +VZ,2010-10-22,32.09000015258789 +VZ,2010-10-25,32.349998474121094 +VZ,2010-10-26,32.5 +VZ,2010-10-27,32.5099983215332 +VZ,2010-10-28,32.40999984741211 +VZ,2010-10-29,32.47999954223633 +VZ,2010-11-01,32.400001525878906 +VZ,2010-11-02,32.79999923706055 +VZ,2010-11-03,32.9900016784668 +VZ,2010-11-04,33.52000045776367 +VZ,2010-11-05,33.43000030517578 +VZ,2010-11-08,33.16999816894531 +VZ,2010-11-09,33.0099983215332 +VZ,2010-11-10,32.849998474121094 +VZ,2010-11-11,32.630001068115234 +VZ,2010-11-12,32.560001373291016 +VZ,2010-11-15,32.77000045776367 +VZ,2010-11-16,32.189998626708984 +VZ,2010-11-17,32.34000015258789 +VZ,2010-11-18,32.650001525878906 +VZ,2010-11-19,32.59000015258789 +VZ,2010-11-22,32.5 +VZ,2010-11-23,32.38999938964844 +VZ,2010-11-24,32.349998474121094 +VZ,2010-11-26,32.209999084472656 +VZ,2010-11-29,31.899999618530273 +VZ,2010-11-30,32.0099983215332 +VZ,2010-12-01,32.349998474121094 +VZ,2010-12-02,32.7400016784668 +VZ,2010-12-03,32.900001525878906 +VZ,2010-12-06,32.88999938964844 +VZ,2010-12-07,32.95000076293945 +VZ,2010-12-08,32.97999954223633 +VZ,2010-12-09,33.560001373291016 +VZ,2010-12-10,34.040000915527344 +VZ,2010-12-13,34.11000061035156 +VZ,2010-12-14,34.66999816894531 +VZ,2010-12-15,34.630001068115234 +VZ,2010-12-16,34.7599983215332 +VZ,2010-12-17,34.63999938964844 +VZ,2010-12-20,34.7400016784668 +VZ,2010-12-21,34.939998626708984 +VZ,2010-12-22,35.18000030517578 +VZ,2010-12-23,35.439998626708984 +VZ,2010-12-27,35.5 +VZ,2010-12-28,35.619998931884766 +VZ,2010-12-29,35.58000183105469 +VZ,2010-12-30,35.560001373291016 +VZ,2010-12-31,35.779998779296875 +VZ,2011-01-03,36.43000030517578 +VZ,2011-01-04,37.15999984741211 +VZ,2011-01-05,37.66999816894531 +VZ,2011-01-06,36.22999954223633 +VZ,2011-01-07,35.93000030517578 +VZ,2011-01-10,35.91999816894531 +VZ,2011-01-11,35.36000061035156 +VZ,2011-01-12,35.470001220703125 +VZ,2011-01-13,35.79999923706055 +VZ,2011-01-14,35.459999084472656 +VZ,2011-01-18,34.36000061035156 +VZ,2011-01-19,34.599998474121094 +VZ,2011-01-20,34.61000061035156 +VZ,2011-01-21,34.95000076293945 +VZ,2011-01-24,35.2400016784668 +VZ,2011-01-25,35.790000915527344 +VZ,2011-01-26,36.400001525878906 +VZ,2011-01-27,36.4900016784668 +VZ,2011-01-28,35.630001068115234 +VZ,2011-01-31,35.619998931884766 +VZ,2011-02-01,36.27000045776367 +VZ,2011-02-02,36.15999984741211 +VZ,2011-02-03,36.380001068115234 +VZ,2011-02-04,36.310001373291016 +VZ,2011-02-07,36.02000045776367 +VZ,2011-02-08,36.34000015258789 +VZ,2011-02-09,36.68000030517578 +VZ,2011-02-10,36.41999816894531 +VZ,2011-02-11,36.38999938964844 +VZ,2011-02-14,35.900001525878906 +VZ,2011-02-15,36.459999084472656 +VZ,2011-02-16,36.16999816894531 +VZ,2011-02-17,36.369998931884766 +VZ,2011-02-18,36.619998931884766 +VZ,2011-02-22,36.0 +VZ,2011-02-23,35.810001373291016 +VZ,2011-02-24,35.58000183105469 +VZ,2011-02-25,35.970001220703125 +VZ,2011-02-28,36.91999816894531 +VZ,2011-03-01,36.02000045776367 +VZ,2011-03-02,36.34000015258789 +VZ,2011-03-03,36.36000061035156 +VZ,2011-03-04,36.08000183105469 +VZ,2011-03-07,36.0099983215332 +VZ,2011-03-08,36.47999954223633 +VZ,2011-03-09,36.650001525878906 +VZ,2011-03-10,36.400001525878906 +VZ,2011-03-11,35.849998474121094 +VZ,2011-03-14,35.18000030517578 +VZ,2011-03-15,34.869998931884766 +VZ,2011-03-16,34.29999923706055 +VZ,2011-03-17,35.33000183105469 +VZ,2011-03-18,35.84000015258789 +VZ,2011-03-21,36.459999084472656 +VZ,2011-03-22,36.95000076293945 +VZ,2011-03-23,36.97999954223633 +VZ,2011-03-24,37.18000030517578 +VZ,2011-03-25,37.290000915527344 +VZ,2011-03-28,37.75 +VZ,2011-03-29,38.290000915527344 +VZ,2011-03-30,38.459999084472656 +VZ,2011-03-31,38.540000915527344 +VZ,2011-04-01,38.470001220703125 +VZ,2011-04-04,38.61000061035156 +VZ,2011-04-05,38.380001068115234 +VZ,2011-04-06,37.849998474121094 +VZ,2011-04-07,37.7599983215332 +VZ,2011-04-08,37.720001220703125 +VZ,2011-04-11,37.849998474121094 +VZ,2011-04-12,37.63999938964844 +VZ,2011-04-13,37.689998626708984 +VZ,2011-04-14,37.709999084472656 +VZ,2011-04-15,37.849998474121094 +VZ,2011-04-18,37.310001373291016 +VZ,2011-04-19,37.2400016784668 +VZ,2011-04-20,37.790000915527344 +VZ,2011-04-21,36.90999984741211 +VZ,2011-04-25,36.9900016784668 +VZ,2011-04-26,37.630001068115234 +VZ,2011-04-27,38.25 +VZ,2011-04-28,38.27000045776367 +VZ,2011-04-29,37.779998779296875 +VZ,2011-05-02,37.560001373291016 +VZ,2011-05-03,37.79999923706055 +VZ,2011-05-04,37.66999816894531 +VZ,2011-05-05,37.119998931884766 +VZ,2011-05-06,37.279998779296875 +VZ,2011-05-09,37.2400016784668 +VZ,2011-05-10,37.56999969482422 +VZ,2011-05-11,37.2599983215332 +VZ,2011-05-12,37.43000030517578 +VZ,2011-05-13,37.2599983215332 +VZ,2011-05-16,36.970001220703125 +VZ,2011-05-17,37.11000061035156 +VZ,2011-05-18,37.09000015258789 +VZ,2011-05-19,37.31999969482422 +VZ,2011-05-20,37.150001525878906 +VZ,2011-05-23,36.849998474121094 +VZ,2011-05-24,36.900001525878906 +VZ,2011-05-25,36.400001525878906 +VZ,2011-05-26,36.61000061035156 +VZ,2011-05-27,36.66999816894531 +VZ,2011-05-31,36.93000030517578 +VZ,2011-06-01,36.27000045776367 +VZ,2011-06-02,36.16999816894531 +VZ,2011-06-03,35.630001068115234 +VZ,2011-06-06,35.209999084472656 +VZ,2011-06-07,35.380001068115234 +VZ,2011-06-08,35.900001525878906 +VZ,2011-06-09,35.66999816894531 +VZ,2011-06-10,35.189998626708984 +VZ,2011-06-13,35.630001068115234 +VZ,2011-06-14,35.58000183105469 +VZ,2011-06-15,35.119998931884766 +VZ,2011-06-16,35.2400016784668 +VZ,2011-06-17,35.5099983215332 +VZ,2011-06-20,35.650001525878906 +VZ,2011-06-21,35.9900016784668 +VZ,2011-06-22,35.939998626708984 +VZ,2011-06-23,36.04999923706055 +VZ,2011-06-24,36.0 +VZ,2011-06-27,36.400001525878906 +VZ,2011-06-28,36.56999969482422 +VZ,2011-06-29,36.720001220703125 +VZ,2011-06-30,37.22999954223633 +VZ,2011-07-01,37.79999923706055 +VZ,2011-07-05,37.81999969482422 +VZ,2011-07-06,37.540000915527344 +VZ,2011-07-07,37.41999816894531 +VZ,2011-07-08,37.47999954223633 +VZ,2011-07-11,37.119998931884766 +VZ,2011-07-12,37.09000015258789 +VZ,2011-07-13,36.939998626708984 +VZ,2011-07-14,36.880001068115234 +VZ,2011-07-15,36.81999969482422 +VZ,2011-07-18,36.709999084472656 +VZ,2011-07-19,36.970001220703125 +VZ,2011-07-20,37.33000183105469 +VZ,2011-07-21,37.56999969482422 +VZ,2011-07-22,36.7400016784668 +VZ,2011-07-25,36.220001220703125 +VZ,2011-07-26,36.279998779296875 +VZ,2011-07-27,36.209999084472656 +VZ,2011-07-28,35.65999984741211 +VZ,2011-07-29,35.290000915527344 +VZ,2011-08-01,35.869998931884766 +VZ,2011-08-02,35.4900016784668 +VZ,2011-08-03,35.970001220703125 +VZ,2011-08-04,34.91999816894531 +VZ,2011-08-05,35.04999923706055 +VZ,2011-08-08,33.119998931884766 +VZ,2011-08-09,34.290000915527344 +VZ,2011-08-10,33.65999984741211 +VZ,2011-08-11,34.619998931884766 +VZ,2011-08-12,34.29999923706055 +VZ,2011-08-15,35.04999923706055 +VZ,2011-08-16,34.880001068115234 +VZ,2011-08-17,35.61000061035156 +VZ,2011-08-18,35.06999969482422 +VZ,2011-08-19,34.709999084472656 +VZ,2011-08-22,34.81999969482422 +VZ,2011-08-23,35.959999084472656 +VZ,2011-08-24,36.470001220703125 +VZ,2011-08-25,35.77000045776367 +VZ,2011-08-26,35.7599983215332 +VZ,2011-08-29,36.13999938964844 +VZ,2011-08-30,36.310001373291016 +VZ,2011-08-31,36.16999816894531 +VZ,2011-09-01,35.880001068115234 +VZ,2011-09-02,35.560001373291016 +VZ,2011-09-06,35.220001220703125 +VZ,2011-09-07,35.619998931884766 +VZ,2011-09-08,35.380001068115234 +VZ,2011-09-09,35.2400016784668 +VZ,2011-09-12,35.25 +VZ,2011-09-13,35.5 +VZ,2011-09-14,35.599998474121094 +VZ,2011-09-15,36.189998626708984 +VZ,2011-09-16,36.720001220703125 +VZ,2011-09-19,36.279998779296875 +VZ,2011-09-20,36.40999984741211 +VZ,2011-09-21,35.84000015258789 +VZ,2011-09-22,35.59000015258789 +VZ,2011-09-23,35.880001068115234 +VZ,2011-09-26,36.36000061035156 +VZ,2011-09-27,36.88999938964844 +VZ,2011-09-28,36.84000015258789 +VZ,2011-09-29,37.150001525878906 +VZ,2011-09-30,36.79999923706055 +VZ,2011-10-03,36.34000015258789 +VZ,2011-10-04,36.400001525878906 +VZ,2011-10-05,35.77000045776367 +VZ,2011-10-06,35.90999984741211 +VZ,2011-10-07,36.15999984741211 +VZ,2011-10-10,36.900001525878906 +VZ,2011-10-11,36.5 +VZ,2011-10-12,36.66999816894531 +VZ,2011-10-13,37.02000045776367 +VZ,2011-10-14,37.33000183105469 +VZ,2011-10-17,36.939998626708984 +VZ,2011-10-18,37.2400016784668 +VZ,2011-10-19,37.04999923706055 +VZ,2011-10-20,37.099998474121094 +VZ,2011-10-21,37.41999816894531 +VZ,2011-10-24,36.93000030517578 +VZ,2011-10-25,36.189998626708984 +VZ,2011-10-26,36.810001373291016 +VZ,2011-10-27,37.65999984741211 +VZ,2011-10-28,37.630001068115234 +VZ,2011-10-31,36.97999954223633 +VZ,2011-11-01,36.470001220703125 +VZ,2011-11-02,36.79999923706055 +VZ,2011-11-03,37.45000076293945 +VZ,2011-11-04,37.16999816894531 +VZ,2011-11-07,37.34000015258789 +VZ,2011-11-08,37.52000045776367 +VZ,2011-11-09,36.88999938964844 +VZ,2011-11-10,37.33000183105469 +VZ,2011-11-11,37.52000045776367 +VZ,2011-11-14,37.0 +VZ,2011-11-15,37.2400016784668 +VZ,2011-11-16,36.650001525878906 +VZ,2011-11-17,36.70000076293945 +VZ,2011-11-18,36.459999084472656 +VZ,2011-11-21,36.06999969482422 +VZ,2011-11-22,36.189998626708984 +VZ,2011-11-23,35.349998474121094 +VZ,2011-11-25,35.349998474121094 +VZ,2011-11-28,36.25 +VZ,2011-11-29,36.630001068115234 +VZ,2011-11-30,37.72999954223633 +VZ,2011-12-01,37.77000045776367 +VZ,2011-12-02,37.849998474121094 +VZ,2011-12-05,38.04999923706055 +VZ,2011-12-06,38.31999969482422 +VZ,2011-12-07,38.310001373291016 +VZ,2011-12-08,37.810001373291016 +VZ,2011-12-09,38.43000030517578 +VZ,2011-12-12,38.349998474121094 +VZ,2011-12-13,38.2599983215332 +VZ,2011-12-14,38.2599983215332 +VZ,2011-12-15,38.41999816894531 +VZ,2011-12-16,38.779998779296875 +VZ,2011-12-19,38.630001068115234 +VZ,2011-12-20,39.209999084472656 +VZ,2011-12-21,39.22999954223633 +VZ,2011-12-22,39.290000915527344 +VZ,2011-12-23,39.97999954223633 +VZ,2011-12-27,39.9900016784668 +VZ,2011-12-28,39.7599983215332 +VZ,2011-12-29,40.04999923706055 +VZ,2011-12-30,40.119998931884766 +VZ,2012-01-03,39.72999954223633 +VZ,2012-01-04,39.209999084472656 +VZ,2012-01-05,38.939998626708984 +VZ,2012-01-06,38.33000183105469 +VZ,2012-01-09,38.369998931884766 +VZ,2012-01-10,38.56999969482422 +VZ,2012-01-11,38.900001525878906 +VZ,2012-01-12,38.91999816894531 +VZ,2012-01-13,38.91999816894531 +VZ,2012-01-17,39.02000045776367 +VZ,2012-01-18,39.0099983215332 +VZ,2012-01-19,39.0 +VZ,2012-01-20,38.970001220703125 +VZ,2012-01-23,38.400001525878906 +VZ,2012-01-24,37.790000915527344 +VZ,2012-01-25,37.689998626708984 +VZ,2012-01-26,37.34000015258789 +VZ,2012-01-27,37.209999084472656 +VZ,2012-01-30,37.61000061035156 +VZ,2012-01-31,37.65999984741211 +VZ,2012-02-01,37.79999923706055 +VZ,2012-02-02,37.560001373291016 +VZ,2012-02-03,37.84000015258789 +VZ,2012-02-06,38.13999938964844 +VZ,2012-02-07,37.91999816894531 +VZ,2012-02-08,37.91999816894531 +VZ,2012-02-09,37.91999816894531 +VZ,2012-02-10,37.689998626708984 +VZ,2012-02-13,38.130001068115234 +VZ,2012-02-14,38.040000915527344 +VZ,2012-02-15,37.83000183105469 +VZ,2012-02-16,38.04999923706055 +VZ,2012-02-17,38.459999084472656 +VZ,2012-02-21,38.4900016784668 +VZ,2012-02-22,38.209999084472656 +VZ,2012-02-23,38.130001068115234 +VZ,2012-02-24,38.13999938964844 +VZ,2012-02-27,38.130001068115234 +VZ,2012-02-28,38.150001525878906 +VZ,2012-02-29,38.11000061035156 +VZ,2012-03-01,38.43000030517578 +VZ,2012-03-02,38.66999816894531 +VZ,2012-03-05,39.0 +VZ,2012-03-06,38.689998626708984 +VZ,2012-03-07,38.869998931884766 +VZ,2012-03-08,39.220001220703125 +VZ,2012-03-09,39.099998474121094 +VZ,2012-03-12,39.31999969482422 +VZ,2012-03-13,39.47999954223633 +VZ,2012-03-14,39.470001220703125 +VZ,2012-03-15,39.540000915527344 +VZ,2012-03-16,39.56999969482422 +VZ,2012-03-19,39.650001525878906 +VZ,2012-03-20,39.630001068115234 +VZ,2012-03-21,39.779998779296875 +VZ,2012-03-22,39.65999984741211 +VZ,2012-03-23,39.41999816894531 +VZ,2012-03-26,39.33000183105469 +VZ,2012-03-27,38.65999984741211 +VZ,2012-03-28,38.2599983215332 +VZ,2012-03-29,38.06999969482422 +VZ,2012-03-30,38.22999954223633 +VZ,2012-04-02,38.52000045776367 +VZ,2012-04-03,38.459999084472656 +VZ,2012-04-04,38.38999938964844 +VZ,2012-04-05,37.65999984741211 +VZ,2012-04-09,37.459999084472656 +VZ,2012-04-10,36.79999923706055 +VZ,2012-04-11,37.380001068115234 +VZ,2012-04-12,37.54999923706055 +VZ,2012-04-13,37.2599983215332 +VZ,2012-04-16,37.43000030517578 +VZ,2012-04-17,37.7400016784668 +VZ,2012-04-18,37.65999984741211 +VZ,2012-04-19,38.150001525878906 +VZ,2012-04-20,38.72999954223633 +VZ,2012-04-23,38.56999969482422 +VZ,2012-04-24,39.5 +VZ,2012-04-25,39.47999954223633 +VZ,2012-04-26,40.13999938964844 +VZ,2012-04-27,40.22999954223633 +VZ,2012-04-30,40.380001068115234 +VZ,2012-05-01,40.560001373291016 +VZ,2012-05-02,40.599998474121094 +VZ,2012-05-03,40.63999938964844 +VZ,2012-05-04,40.2599983215332 +VZ,2012-05-07,40.529998779296875 +VZ,2012-05-08,40.54999923706055 +VZ,2012-05-09,40.25 +VZ,2012-05-10,40.54999923706055 +VZ,2012-05-11,41.15999984741211 +VZ,2012-05-14,40.88999938964844 +VZ,2012-05-15,41.04999923706055 +VZ,2012-05-16,40.880001068115234 +VZ,2012-05-17,41.369998931884766 +VZ,2012-05-18,41.529998779296875 +VZ,2012-05-21,41.34000015258789 +VZ,2012-05-22,41.38999938964844 +VZ,2012-05-23,41.279998779296875 +VZ,2012-05-24,41.38999938964844 +VZ,2012-05-25,41.45000076293945 +VZ,2012-05-29,41.75 +VZ,2012-05-30,41.41999816894531 +VZ,2012-05-31,41.63999938964844 +VZ,2012-06-01,41.029998779296875 +VZ,2012-06-04,41.34000015258789 +VZ,2012-06-05,41.20000076293945 +VZ,2012-06-06,41.77000045776367 +VZ,2012-06-07,41.63999938964844 +VZ,2012-06-08,42.439998626708984 +VZ,2012-06-11,42.560001373291016 +VZ,2012-06-12,42.939998626708984 +VZ,2012-06-13,42.9900016784668 +VZ,2012-06-14,43.75 +VZ,2012-06-15,43.54999923706055 +VZ,2012-06-18,43.81999969482422 +VZ,2012-06-19,43.72999954223633 +VZ,2012-06-20,43.29999923706055 +VZ,2012-06-21,43.33000183105469 +VZ,2012-06-22,43.95000076293945 +VZ,2012-06-25,43.650001525878906 +VZ,2012-06-26,43.84000015258789 +VZ,2012-06-27,43.779998779296875 +VZ,2012-06-28,43.970001220703125 +VZ,2012-06-29,44.439998626708984 +VZ,2012-07-02,44.93000030517578 +VZ,2012-07-03,44.95000076293945 +VZ,2012-07-05,44.88999938964844 +VZ,2012-07-06,44.41999816894531 +VZ,2012-07-09,44.7400016784668 +VZ,2012-07-10,44.70000076293945 +VZ,2012-07-11,44.900001525878906 +VZ,2012-07-12,44.66999816894531 +VZ,2012-07-13,45.209999084472656 +VZ,2012-07-16,45.27000045776367 +VZ,2012-07-17,45.65999984741211 +VZ,2012-07-18,45.88999938964844 +VZ,2012-07-19,44.540000915527344 +VZ,2012-07-20,44.4900016784668 +VZ,2012-07-23,44.349998474121094 +VZ,2012-07-24,43.77000045776367 +VZ,2012-07-25,43.720001220703125 +VZ,2012-07-26,44.459999084472656 +VZ,2012-07-27,44.900001525878906 +VZ,2012-07-30,44.95000076293945 +VZ,2012-07-31,45.13999938964844 +VZ,2012-08-01,45.209999084472656 +VZ,2012-08-02,44.619998931884766 +VZ,2012-08-03,44.459999084472656 +VZ,2012-08-06,44.689998626708984 +VZ,2012-08-07,44.470001220703125 +VZ,2012-08-08,44.18000030517578 +VZ,2012-08-09,44.34000015258789 +VZ,2012-08-10,44.599998474121094 +VZ,2012-08-13,44.27000045776367 +VZ,2012-08-14,44.33000183105469 +VZ,2012-08-15,44.189998626708984 +VZ,2012-08-16,44.119998931884766 +VZ,2012-08-17,44.060001373291016 +VZ,2012-08-20,43.70000076293945 +VZ,2012-08-21,42.88999938964844 +VZ,2012-08-22,42.619998931884766 +VZ,2012-08-23,42.25 +VZ,2012-08-24,43.16999816894531 +VZ,2012-08-27,42.7599983215332 +VZ,2012-08-28,42.66999816894531 +VZ,2012-08-29,43.09000015258789 +VZ,2012-08-30,42.77000045776367 +VZ,2012-08-31,42.939998626708984 +VZ,2012-09-04,43.70000076293945 +VZ,2012-09-05,43.79999923706055 +VZ,2012-09-06,44.150001525878906 +VZ,2012-09-07,43.720001220703125 +VZ,2012-09-10,44.060001373291016 +VZ,2012-09-11,44.2400016784668 +VZ,2012-09-12,44.88999938964844 +VZ,2012-09-13,45.58000183105469 +VZ,2012-09-14,44.529998779296875 +VZ,2012-09-17,44.58000183105469 +VZ,2012-09-18,44.90999984741211 +VZ,2012-09-19,45.27000045776367 +VZ,2012-09-20,45.4900016784668 +VZ,2012-09-21,45.63999938964844 +VZ,2012-09-24,45.68000030517578 +VZ,2012-09-25,45.619998931884766 +VZ,2012-09-26,45.59000015258789 +VZ,2012-09-27,45.7599983215332 +VZ,2012-09-28,45.56999969482422 +VZ,2012-10-01,45.810001373291016 +VZ,2012-10-02,45.86000061035156 +VZ,2012-10-03,46.279998779296875 +VZ,2012-10-04,47.2599983215332 +VZ,2012-10-05,47.04999923706055 +VZ,2012-10-08,46.56999969482422 +VZ,2012-10-09,46.11000061035156 +VZ,2012-10-10,45.779998779296875 +VZ,2012-10-11,45.20000076293945 +VZ,2012-10-12,44.619998931884766 +VZ,2012-10-15,44.5 +VZ,2012-10-16,44.08000183105469 +VZ,2012-10-17,44.720001220703125 +VZ,2012-10-18,45.779998779296875 +VZ,2012-10-19,45.15999984741211 +VZ,2012-10-22,44.77000045776367 +VZ,2012-10-23,44.06999969482422 +VZ,2012-10-24,44.22999954223633 +VZ,2012-10-25,44.25 +VZ,2012-10-26,44.72999954223633 +VZ,2012-10-31,44.63999938964844 +VZ,2012-11-01,45.13999938964844 +VZ,2012-11-02,44.52000045776367 +VZ,2012-11-05,44.20000076293945 +VZ,2012-11-06,44.29999923706055 +VZ,2012-11-07,43.189998626708984 +VZ,2012-11-08,42.61000061035156 +VZ,2012-11-09,42.63999938964844 +VZ,2012-11-12,42.560001373291016 +VZ,2012-11-13,42.540000915527344 +VZ,2012-11-14,42.2400016784668 +VZ,2012-11-15,41.70000076293945 +VZ,2012-11-16,41.400001525878906 +VZ,2012-11-19,42.810001373291016 +VZ,2012-11-20,42.81999969482422 +VZ,2012-11-21,43.15999984741211 +VZ,2012-11-23,43.7599983215332 +VZ,2012-11-26,43.29999923706055 +VZ,2012-11-27,42.97999954223633 +VZ,2012-11-28,43.560001373291016 +VZ,2012-11-29,44.0099983215332 +VZ,2012-11-30,44.119998931884766 +VZ,2012-12-03,44.099998474121094 +VZ,2012-12-04,43.66999816894531 +VZ,2012-12-05,44.099998474121094 +VZ,2012-12-06,44.45000076293945 +VZ,2012-12-07,44.40999984741211 +VZ,2012-12-10,44.029998779296875 +VZ,2012-12-11,44.439998626708984 +VZ,2012-12-12,44.790000915527344 +VZ,2012-12-13,44.52000045776367 +VZ,2012-12-14,44.209999084472656 +VZ,2012-12-17,44.119998931884766 +VZ,2012-12-18,43.869998931884766 +VZ,2012-12-19,43.380001068115234 +VZ,2012-12-20,43.810001373291016 +VZ,2012-12-21,43.56999969482422 +VZ,2012-12-24,43.540000915527344 +VZ,2012-12-26,43.45000076293945 +VZ,2012-12-27,43.47999954223633 +VZ,2012-12-28,42.900001525878906 +VZ,2012-12-31,43.27000045776367 +VZ,2013-01-02,44.27000045776367 +VZ,2013-01-03,44.060001373291016 +VZ,2013-01-04,44.29999923706055 +VZ,2013-01-07,44.689998626708984 +VZ,2013-01-08,43.099998474121094 +VZ,2013-01-09,43.0 +VZ,2013-01-10,43.59000015258789 +VZ,2013-01-11,43.29999923706055 +VZ,2013-01-14,42.59000015258789 +VZ,2013-01-15,41.970001220703125 +VZ,2013-01-16,41.5099983215332 +VZ,2013-01-17,42.130001068115234 +VZ,2013-01-18,42.540000915527344 +VZ,2013-01-22,42.939998626708984 +VZ,2013-01-23,42.790000915527344 +VZ,2013-01-24,42.59000015258789 +VZ,2013-01-25,42.66999816894531 +VZ,2013-01-28,42.77000045776367 +VZ,2013-01-29,43.5 +VZ,2013-01-30,43.61000061035156 +VZ,2013-01-31,43.61000061035156 +VZ,2013-02-01,44.560001373291016 +VZ,2013-02-04,44.52000045776367 +VZ,2013-02-05,44.560001373291016 +VZ,2013-02-06,44.75 +VZ,2013-02-07,44.459999084472656 +VZ,2013-02-08,44.349998474121094 +VZ,2013-02-11,44.31999969482422 +VZ,2013-02-12,44.439998626708984 +VZ,2013-02-13,44.52000045776367 +VZ,2013-02-14,44.33000183105469 +VZ,2013-02-15,44.400001525878906 +VZ,2013-02-19,44.5 +VZ,2013-02-20,44.91999816894531 +VZ,2013-02-21,45.119998931884766 +VZ,2013-02-22,45.400001525878906 +VZ,2013-02-25,45.720001220703125 +VZ,2013-02-26,46.119998931884766 +VZ,2013-02-27,46.349998474121094 +VZ,2013-02-28,46.529998779296875 +VZ,2013-03-01,46.720001220703125 +VZ,2013-03-04,47.11000061035156 +VZ,2013-03-05,47.689998626708984 +VZ,2013-03-06,47.279998779296875 +VZ,2013-03-07,47.47999954223633 +VZ,2013-03-08,47.959999084472656 +VZ,2013-03-11,47.810001373291016 +VZ,2013-03-12,48.36000061035156 +VZ,2013-03-13,47.939998626708984 +VZ,2013-03-14,48.47999954223633 +VZ,2013-03-15,48.02000045776367 +VZ,2013-03-18,48.75 +VZ,2013-03-19,48.95000076293945 +VZ,2013-03-20,48.599998474121094 +VZ,2013-03-21,48.79999923706055 +VZ,2013-03-22,49.02000045776367 +VZ,2013-03-25,49.15999984741211 +VZ,2013-03-26,49.47999954223633 +VZ,2013-03-27,48.939998626708984 +VZ,2013-03-28,49.150001525878906 +VZ,2013-04-01,49.220001220703125 +VZ,2013-04-02,49.5 +VZ,2013-04-03,48.9900016784668 +VZ,2013-04-04,49.29999923706055 +VZ,2013-04-05,49.560001373291016 +VZ,2013-04-08,49.43000030517578 +VZ,2013-04-09,49.36000061035156 +VZ,2013-04-10,49.86000061035156 +VZ,2013-04-11,50.5099983215332 +VZ,2013-04-12,50.86000061035156 +VZ,2013-04-15,50.63999938964844 +VZ,2013-04-16,50.459999084472656 +VZ,2013-04-17,49.540000915527344 +VZ,2013-04-18,50.90999984741211 +VZ,2013-04-19,52.25 +VZ,2013-04-22,52.189998626708984 +VZ,2013-04-23,52.31999969482422 +VZ,2013-04-24,51.79999923706055 +VZ,2013-04-25,53.220001220703125 +VZ,2013-04-26,53.630001068115234 +VZ,2013-04-29,53.459999084472656 +VZ,2013-04-30,53.90999984741211 +VZ,2013-05-01,52.400001525878906 +VZ,2013-05-02,52.529998779296875 +VZ,2013-05-03,52.68000030517578 +VZ,2013-05-06,52.04999923706055 +VZ,2013-05-07,52.91999816894531 +VZ,2013-05-08,53.11000061035156 +VZ,2013-05-09,52.709999084472656 +VZ,2013-05-10,52.88999938964844 +VZ,2013-05-13,52.54999923706055 +VZ,2013-05-14,53.16999816894531 +VZ,2013-05-15,53.599998474121094 +VZ,2013-05-16,53.20000076293945 +VZ,2013-05-17,53.349998474121094 +VZ,2013-05-20,52.7400016784668 +VZ,2013-05-21,52.06999969482422 +VZ,2013-05-22,51.470001220703125 +VZ,2013-05-23,51.88999938964844 +VZ,2013-05-24,51.38999938964844 +VZ,2013-05-28,50.81999969482422 +VZ,2013-05-29,49.56999969482422 +VZ,2013-05-30,49.08000183105469 +VZ,2013-05-31,48.47999954223633 +VZ,2013-06-03,48.65999984741211 +VZ,2013-06-04,48.84000015258789 +VZ,2013-06-05,48.29999923706055 +VZ,2013-06-06,49.970001220703125 +VZ,2013-06-07,50.2400016784668 +VZ,2013-06-10,50.529998779296875 +VZ,2013-06-11,50.18000030517578 +VZ,2013-06-12,49.900001525878906 +VZ,2013-06-13,50.63999938964844 +VZ,2013-06-14,51.06999969482422 +VZ,2013-06-17,50.709999084472656 +VZ,2013-06-18,51.54999923706055 +VZ,2013-06-19,50.04999923706055 +VZ,2013-06-20,48.959999084472656 +VZ,2013-06-21,49.52000045776367 +VZ,2013-06-24,49.119998931884766 +VZ,2013-06-25,50.439998626708984 +VZ,2013-06-26,50.65999984741211 +VZ,2013-06-27,51.0 +VZ,2013-06-28,50.34000015258789 +VZ,2013-07-01,50.36000061035156 +VZ,2013-07-02,50.630001068115234 +VZ,2013-07-03,51.0099983215332 +VZ,2013-07-05,51.29999923706055 +VZ,2013-07-08,51.16999816894531 +VZ,2013-07-09,50.959999084472656 +VZ,2013-07-10,50.540000915527344 +VZ,2013-07-11,51.209999084472656 +VZ,2013-07-12,50.40999984741211 +VZ,2013-07-15,49.959999084472656 +VZ,2013-07-16,50.279998779296875 +VZ,2013-07-17,50.7400016784668 +VZ,2013-07-18,49.970001220703125 +VZ,2013-07-19,49.95000076293945 +VZ,2013-07-22,50.27000045776367 +VZ,2013-07-23,50.36000061035156 +VZ,2013-07-24,50.380001068115234 +VZ,2013-07-25,50.709999084472656 +VZ,2013-07-26,51.02000045776367 +VZ,2013-07-29,51.4900016784668 +VZ,2013-07-30,50.41999816894531 +VZ,2013-07-31,49.47999954223633 +VZ,2013-08-01,50.0099983215332 +VZ,2013-08-02,50.25 +VZ,2013-08-05,50.209999084472656 +VZ,2013-08-06,50.09000015258789 +VZ,2013-08-07,49.93000030517578 +VZ,2013-08-08,49.619998931884766 +VZ,2013-08-09,49.31999969482422 +VZ,2013-08-12,49.650001525878906 +VZ,2013-08-13,49.150001525878906 +VZ,2013-08-14,48.88999938964844 +VZ,2013-08-15,48.540000915527344 +VZ,2013-08-16,47.709999084472656 +VZ,2013-08-19,47.5 +VZ,2013-08-20,47.90999984741211 +VZ,2013-08-21,47.27000045776367 +VZ,2013-08-22,47.02000045776367 +VZ,2013-08-23,47.61000061035156 +VZ,2013-08-26,46.939998626708984 +VZ,2013-08-27,46.95000076293945 +VZ,2013-08-28,46.560001373291016 +VZ,2013-08-29,47.81999969482422 +VZ,2013-08-30,47.380001068115234 +VZ,2013-09-03,46.0099983215332 +VZ,2013-09-04,46.779998779296875 +VZ,2013-09-05,46.63999938964844 +VZ,2013-09-06,46.34000015258789 +VZ,2013-09-09,45.90999984741211 +VZ,2013-09-10,46.470001220703125 +VZ,2013-09-11,46.52000045776367 +VZ,2013-09-12,47.349998474121094 +VZ,2013-09-13,47.7599983215332 +VZ,2013-09-16,48.29999923706055 +VZ,2013-09-17,48.56999969482422 +VZ,2013-09-18,48.720001220703125 +VZ,2013-09-19,48.5099983215332 +VZ,2013-09-20,47.779998779296875 +VZ,2013-09-23,47.97999954223633 +VZ,2013-09-24,47.27000045776367 +VZ,2013-09-25,46.95000076293945 +VZ,2013-09-26,47.66999816894531 +VZ,2013-09-27,47.0 +VZ,2013-09-30,46.66999816894531 +VZ,2013-10-01,46.9900016784668 +VZ,2013-10-02,46.790000915527344 +VZ,2013-10-03,47.0099983215332 +VZ,2013-10-04,47.099998474121094 +VZ,2013-10-07,47.290000915527344 +VZ,2013-10-08,46.04999923706055 +VZ,2013-10-09,46.20000076293945 +VZ,2013-10-10,46.86000061035156 +VZ,2013-10-11,47.09000015258789 +VZ,2013-10-14,46.810001373291016 +VZ,2013-10-15,46.31999969482422 +VZ,2013-10-16,47.25 +VZ,2013-10-17,48.900001525878906 +VZ,2013-10-18,50.0099983215332 +VZ,2013-10-21,50.58000183105469 +VZ,2013-10-22,51.13999938964844 +VZ,2013-10-23,50.81999969482422 +VZ,2013-10-24,50.41999816894531 +VZ,2013-10-25,50.709999084472656 +VZ,2013-10-28,50.56999969482422 +VZ,2013-10-29,51.09000015258789 +VZ,2013-10-30,50.529998779296875 +VZ,2013-10-31,50.5099983215332 +VZ,2013-11-01,50.4900016784668 +VZ,2013-11-04,51.08000183105469 +VZ,2013-11-05,50.099998474121094 +VZ,2013-11-06,50.61000061035156 +VZ,2013-11-07,50.16999816894531 +VZ,2013-11-08,50.20000076293945 +VZ,2013-11-11,49.959999084472656 +VZ,2013-11-12,50.15999984741211 +VZ,2013-11-13,49.9900016784668 +VZ,2013-11-14,50.27000045776367 +VZ,2013-11-15,50.310001373291016 +VZ,2013-11-18,50.7599983215332 +VZ,2013-11-19,50.779998779296875 +VZ,2013-11-20,50.400001525878906 +VZ,2013-11-21,50.380001068115234 +VZ,2013-11-22,50.220001220703125 +VZ,2013-11-25,50.0099983215332 +VZ,2013-11-26,50.04999923706055 +VZ,2013-11-27,49.93000030517578 +VZ,2013-11-29,49.619998931884766 +VZ,2013-12-02,49.2599983215332 +VZ,2013-12-03,49.599998474121094 +VZ,2013-12-04,49.369998931884766 +VZ,2013-12-05,48.90999984741211 +VZ,2013-12-06,49.47999954223633 +VZ,2013-12-09,49.56999969482422 +VZ,2013-12-10,49.04999923706055 +VZ,2013-12-11,48.4900016784668 +VZ,2013-12-12,48.130001068115234 +VZ,2013-12-13,47.84000015258789 +VZ,2013-12-16,48.2599983215332 +VZ,2013-12-17,47.560001373291016 +VZ,2013-12-18,48.470001220703125 +VZ,2013-12-19,48.43000030517578 +VZ,2013-12-20,48.08000183105469 +VZ,2013-12-23,48.58000183105469 +VZ,2013-12-24,48.97999954223633 +VZ,2013-12-26,49.18000030517578 +VZ,2013-12-27,49.16999816894531 +VZ,2013-12-30,49.150001525878906 +VZ,2013-12-31,49.13999938964844 +VZ,2014-01-02,49.0 +VZ,2014-01-03,48.41999816894531 +VZ,2014-01-06,48.689998626708984 +VZ,2014-01-07,49.29999923706055 +VZ,2014-01-08,48.5 +VZ,2014-01-09,47.5 +VZ,2014-01-10,47.75 +VZ,2014-01-13,47.029998779296875 +VZ,2014-01-14,47.08000183105469 +VZ,2014-01-15,48.27000045776367 +VZ,2014-01-16,48.529998779296875 +VZ,2014-01-17,48.349998474121094 +VZ,2014-01-21,47.70000076293945 +VZ,2014-01-22,47.33000183105469 +VZ,2014-01-23,47.86000061035156 +VZ,2014-01-24,47.630001068115234 +VZ,2014-01-27,47.689998626708984 +VZ,2014-01-28,47.36000061035156 +VZ,2014-01-29,47.689998626708984 +VZ,2014-01-30,47.630001068115234 +VZ,2014-01-31,48.02000045776367 +VZ,2014-02-03,46.40999984741211 +VZ,2014-02-04,46.81999969482422 +VZ,2014-02-05,46.689998626708984 +VZ,2014-02-06,46.68000030517578 +VZ,2014-02-07,46.810001373291016 +VZ,2014-02-10,46.90999984741211 +VZ,2014-02-11,47.209999084472656 +VZ,2014-02-12,47.369998931884766 +VZ,2014-02-13,47.310001373291016 +VZ,2014-02-14,46.5099983215332 +VZ,2014-02-18,45.97999954223633 +VZ,2014-02-19,46.529998779296875 +VZ,2014-02-20,48.119998931884766 +VZ,2014-02-21,47.27000045776367 +VZ,2014-02-24,46.22999954223633 +VZ,2014-02-25,46.290000915527344 +VZ,2014-02-26,46.349998474121094 +VZ,2014-02-27,47.5 +VZ,2014-02-28,47.58000183105469 +VZ,2014-03-03,47.310001373291016 +VZ,2014-03-04,47.900001525878906 +VZ,2014-03-05,47.380001068115234 +VZ,2014-03-06,47.459999084472656 +VZ,2014-03-07,47.150001525878906 +VZ,2014-03-10,47.029998779296875 +VZ,2014-03-11,46.70000076293945 +VZ,2014-03-12,46.36000061035156 +VZ,2014-03-13,46.029998779296875 +VZ,2014-03-14,46.08000183105469 +VZ,2014-03-17,46.310001373291016 +VZ,2014-03-18,46.70000076293945 +VZ,2014-03-19,46.36000061035156 +VZ,2014-03-20,47.209999084472656 +VZ,2014-03-21,46.90999984741211 +VZ,2014-03-24,47.0099983215332 +VZ,2014-03-25,47.220001220703125 +VZ,2014-03-26,47.0099983215332 +VZ,2014-03-27,47.689998626708984 +VZ,2014-03-28,47.41999816894531 +VZ,2014-03-31,47.56999969482422 +VZ,2014-04-01,47.75 +VZ,2014-04-02,47.81999969482422 +VZ,2014-04-03,48.119998931884766 +VZ,2014-04-04,48.040000915527344 +VZ,2014-04-07,48.119998931884766 +VZ,2014-04-08,48.209999084472656 +VZ,2014-04-09,47.97999954223633 +VZ,2014-04-10,47.470001220703125 +VZ,2014-04-11,47.06999969482422 +VZ,2014-04-14,47.27000045776367 +VZ,2014-04-15,46.91999816894531 +VZ,2014-04-16,47.099998474121094 +VZ,2014-04-17,47.599998474121094 +VZ,2014-04-21,47.97999954223633 +VZ,2014-04-22,47.91999816894531 +VZ,2014-04-23,47.43000030517578 +VZ,2014-04-24,46.279998779296875 +VZ,2014-04-25,45.939998626708984 +VZ,2014-04-28,46.599998474121094 +VZ,2014-04-29,46.77000045776367 +VZ,2014-04-30,46.72999954223633 +VZ,2014-05-01,47.220001220703125 +VZ,2014-05-02,47.119998931884766 +VZ,2014-05-05,47.38999938964844 +VZ,2014-05-06,47.470001220703125 +VZ,2014-05-07,48.099998474121094 +VZ,2014-05-08,48.4900016784668 +VZ,2014-05-09,48.47999954223633 +VZ,2014-05-12,48.15999984741211 +VZ,2014-05-13,47.849998474121094 +VZ,2014-05-14,48.0099983215332 +VZ,2014-05-15,47.959999084472656 +VZ,2014-05-16,49.06999969482422 +VZ,2014-05-19,49.150001525878906 +VZ,2014-05-20,48.650001525878906 +VZ,2014-05-21,49.16999816894531 +VZ,2014-05-22,49.45000076293945 +VZ,2014-05-23,49.7400016784668 +VZ,2014-05-27,49.619998931884766 +VZ,2014-05-28,49.7400016784668 +VZ,2014-05-29,49.720001220703125 +VZ,2014-05-30,49.959999084472656 +VZ,2014-06-02,50.04999923706055 +VZ,2014-06-03,49.290000915527344 +VZ,2014-06-04,49.150001525878906 +VZ,2014-06-05,49.279998779296875 +VZ,2014-06-06,49.41999816894531 +VZ,2014-06-09,49.56999969482422 +VZ,2014-06-10,49.52000045776367 +VZ,2014-06-11,49.369998931884766 +VZ,2014-06-12,49.040000915527344 +VZ,2014-06-13,49.18000030517578 +VZ,2014-06-16,49.310001373291016 +VZ,2014-06-17,49.209999084472656 +VZ,2014-06-18,49.41999816894531 +VZ,2014-06-19,49.470001220703125 +VZ,2014-06-20,49.38999938964844 +VZ,2014-06-23,49.72999954223633 +VZ,2014-06-24,49.279998779296875 +VZ,2014-06-25,49.40999984741211 +VZ,2014-06-26,49.209999084472656 +VZ,2014-06-27,49.31999969482422 +VZ,2014-06-30,48.93000030517578 +VZ,2014-07-01,49.369998931884766 +VZ,2014-07-02,49.65999984741211 +VZ,2014-07-03,49.709999084472656 +VZ,2014-07-07,49.75 +VZ,2014-07-08,48.7599983215332 +VZ,2014-07-09,48.900001525878906 +VZ,2014-07-10,49.63999938964844 +VZ,2014-07-11,50.31999969482422 +VZ,2014-07-14,50.529998779296875 +VZ,2014-07-15,50.709999084472656 +VZ,2014-07-16,50.959999084472656 +VZ,2014-07-17,50.31999969482422 +VZ,2014-07-18,50.75 +VZ,2014-07-21,50.70000076293945 +VZ,2014-07-22,50.97999954223633 +VZ,2014-07-23,50.90999984741211 +VZ,2014-07-24,51.04999923706055 +VZ,2014-07-25,51.279998779296875 +VZ,2014-07-28,51.58000183105469 +VZ,2014-07-29,51.970001220703125 +VZ,2014-07-30,51.7599983215332 +VZ,2014-07-31,50.41999816894531 +VZ,2014-08-01,49.83000183105469 +VZ,2014-08-04,50.209999084472656 +VZ,2014-08-05,49.65999984741211 +VZ,2014-08-06,49.130001068115234 +VZ,2014-08-07,48.650001525878906 +VZ,2014-08-08,48.70000076293945 +VZ,2014-08-11,48.66999816894531 +VZ,2014-08-12,48.84000015258789 +VZ,2014-08-13,48.91999816894531 +VZ,2014-08-14,49.0 +VZ,2014-08-15,48.79999923706055 +VZ,2014-08-18,48.779998779296875 +VZ,2014-08-19,48.70000076293945 +VZ,2014-08-20,48.81999969482422 +VZ,2014-08-21,48.869998931884766 +VZ,2014-08-22,48.63999938964844 +VZ,2014-08-25,49.150001525878906 +VZ,2014-08-26,49.25 +VZ,2014-08-27,49.43000030517578 +VZ,2014-08-28,49.40999984741211 +VZ,2014-08-29,49.81999969482422 +VZ,2014-09-02,49.77000045776367 +VZ,2014-09-03,49.880001068115234 +VZ,2014-09-04,49.720001220703125 +VZ,2014-09-05,49.939998626708984 +VZ,2014-09-08,49.529998779296875 +VZ,2014-09-09,48.900001525878906 +VZ,2014-09-10,48.75 +VZ,2014-09-11,49.0099983215332 +VZ,2014-09-12,48.400001525878906 +VZ,2014-09-15,48.560001373291016 +VZ,2014-09-16,48.959999084472656 +VZ,2014-09-17,49.209999084472656 +VZ,2014-09-18,49.689998626708984 +VZ,2014-09-19,50.349998474121094 +VZ,2014-09-22,50.18000030517578 +VZ,2014-09-23,49.90999984741211 +VZ,2014-09-24,50.06999969482422 +VZ,2014-09-25,49.61000061035156 +VZ,2014-09-26,49.77000045776367 +VZ,2014-09-29,49.75 +VZ,2014-09-30,49.9900016784668 +VZ,2014-10-01,49.43000030517578 +VZ,2014-10-02,49.290000915527344 +VZ,2014-10-03,49.709999084472656 +VZ,2014-10-06,50.08000183105469 +VZ,2014-10-07,49.68000030517578 +VZ,2014-10-08,49.869998931884766 +VZ,2014-10-09,48.93000030517578 +VZ,2014-10-10,48.939998626708984 +VZ,2014-10-13,48.369998931884766 +VZ,2014-10-14,48.220001220703125 +VZ,2014-10-15,47.91999816894531 +VZ,2014-10-16,47.66999816894531 +VZ,2014-10-17,48.06999969482422 +VZ,2014-10-20,48.47999954223633 +VZ,2014-10-21,48.689998626708984 +VZ,2014-10-22,48.310001373291016 +VZ,2014-10-23,48.220001220703125 +VZ,2014-10-24,48.77000045776367 +VZ,2014-10-27,49.41999816894531 +VZ,2014-10-28,49.959999084472656 +VZ,2014-10-29,49.83000183105469 +VZ,2014-10-30,49.900001525878906 +VZ,2014-10-31,50.25 +VZ,2014-11-03,50.38999938964844 +VZ,2014-11-04,50.33000183105469 +VZ,2014-11-05,50.34000015258789 +VZ,2014-11-06,50.279998779296875 +VZ,2014-11-07,50.86000061035156 +VZ,2014-11-10,50.720001220703125 +VZ,2014-11-11,50.61000061035156 +VZ,2014-11-12,50.81999969482422 +VZ,2014-11-13,51.20000076293945 +VZ,2014-11-14,51.5 +VZ,2014-11-17,51.400001525878906 +VZ,2014-11-18,51.220001220703125 +VZ,2014-11-19,50.4900016784668 +VZ,2014-11-20,50.189998626708984 +VZ,2014-11-21,50.209999084472656 +VZ,2014-11-24,49.5 +VZ,2014-11-25,49.34000015258789 +VZ,2014-11-26,50.040000915527344 +VZ,2014-11-28,50.59000015258789 +VZ,2014-12-01,50.029998779296875 +VZ,2014-12-02,49.11000061035156 +VZ,2014-12-03,48.790000915527344 +VZ,2014-12-04,48.779998779296875 +VZ,2014-12-05,48.61000061035156 +VZ,2014-12-08,48.900001525878906 +VZ,2014-12-09,46.91999816894531 +VZ,2014-12-10,46.18000030517578 +VZ,2014-12-11,46.36000061035156 +VZ,2014-12-12,45.58000183105469 +VZ,2014-12-15,45.41999816894531 +VZ,2014-12-16,45.529998779296875 +VZ,2014-12-17,46.439998626708984 +VZ,2014-12-18,47.04999923706055 +VZ,2014-12-19,47.02000045776367 +VZ,2014-12-22,47.5099983215332 +VZ,2014-12-23,47.66999816894531 +VZ,2014-12-24,47.66999816894531 +VZ,2014-12-26,47.86000061035156 +VZ,2014-12-29,47.54999923706055 +VZ,2014-12-30,47.33000183105469 +VZ,2014-12-31,46.779998779296875 +VZ,2015-01-02,46.959999084472656 +VZ,2015-01-05,46.56999969482422 +VZ,2015-01-06,47.040000915527344 +VZ,2015-01-07,46.189998626708984 +VZ,2015-01-08,47.18000030517578 +VZ,2015-01-09,46.7599983215332 +VZ,2015-01-12,47.08000183105469 +VZ,2015-01-13,47.18000030517578 +VZ,2015-01-14,46.970001220703125 +VZ,2015-01-15,47.099998474121094 +VZ,2015-01-16,47.9900016784668 +VZ,2015-01-20,48.18000030517578 +VZ,2015-01-21,48.25 +VZ,2015-01-22,47.79999923706055 +VZ,2015-01-23,47.150001525878906 +VZ,2015-01-26,46.959999084472656 +VZ,2015-01-27,46.349998474121094 +VZ,2015-01-28,46.04999923706055 +VZ,2015-01-29,46.11000061035156 +VZ,2015-01-30,45.709999084472656 +VZ,2015-02-02,46.97999954223633 +VZ,2015-02-03,47.83000183105469 +VZ,2015-02-04,47.79999923706055 +VZ,2015-02-05,47.86000061035156 +VZ,2015-02-06,49.33000183105469 +VZ,2015-02-09,49.09000015258789 +VZ,2015-02-10,49.5099983215332 +VZ,2015-02-11,49.810001373291016 +VZ,2015-02-12,49.52000045776367 +VZ,2015-02-13,49.310001373291016 +VZ,2015-02-17,49.18000030517578 +VZ,2015-02-18,48.939998626708984 +VZ,2015-02-19,48.90999984741211 +VZ,2015-02-20,48.970001220703125 +VZ,2015-02-23,48.77000045776367 +VZ,2015-02-24,49.220001220703125 +VZ,2015-02-25,49.20000076293945 +VZ,2015-02-26,49.369998931884766 +VZ,2015-02-27,49.45000076293945 +VZ,2015-03-02,49.470001220703125 +VZ,2015-03-03,49.54999923706055 +VZ,2015-03-04,49.06999969482422 +VZ,2015-03-05,48.91999816894531 +VZ,2015-03-06,48.290000915527344 +VZ,2015-03-09,48.22999954223633 +VZ,2015-03-10,47.5099983215332 +VZ,2015-03-11,47.68000030517578 +VZ,2015-03-12,48.72999954223633 +VZ,2015-03-13,48.84000015258789 +VZ,2015-03-16,49.27000045776367 +VZ,2015-03-17,48.95000076293945 +VZ,2015-03-18,49.540000915527344 +VZ,2015-03-19,49.29999923706055 +VZ,2015-03-20,49.560001373291016 +VZ,2015-03-23,49.63999938964844 +VZ,2015-03-24,49.40999984741211 +VZ,2015-03-25,48.72999954223633 +VZ,2015-03-26,48.41999816894531 +VZ,2015-03-27,48.560001373291016 +VZ,2015-03-30,49.119998931884766 +VZ,2015-03-31,48.630001068115234 +VZ,2015-04-01,48.91999816894531 +VZ,2015-04-02,49.470001220703125 +VZ,2015-04-06,49.630001068115234 +VZ,2015-04-07,49.27000045776367 +VZ,2015-04-08,49.130001068115234 +VZ,2015-04-09,49.0099983215332 +VZ,2015-04-10,49.220001220703125 +VZ,2015-04-13,49.040000915527344 +VZ,2015-04-14,49.18000030517578 +VZ,2015-04-15,49.38999938964844 +VZ,2015-04-16,49.27000045776367 +VZ,2015-04-17,48.900001525878906 +VZ,2015-04-20,49.380001068115234 +VZ,2015-04-21,49.16999816894531 +VZ,2015-04-22,49.56999969482422 +VZ,2015-04-23,50.04999923706055 +VZ,2015-04-24,50.029998779296875 +VZ,2015-04-27,50.08000183105469 +VZ,2015-04-28,50.54999923706055 +VZ,2015-04-29,50.470001220703125 +VZ,2015-04-30,50.439998626708984 +VZ,2015-05-01,50.40999984741211 +VZ,2015-05-04,50.52000045776367 +VZ,2015-05-05,50.09000015258789 +VZ,2015-05-06,49.63999938964844 +VZ,2015-05-07,49.72999954223633 +VZ,2015-05-08,50.13999938964844 +VZ,2015-05-11,49.79999923706055 +VZ,2015-05-12,49.619998931884766 +VZ,2015-05-13,49.72999954223633 +VZ,2015-05-14,49.970001220703125 +VZ,2015-05-15,49.790000915527344 +VZ,2015-05-18,49.599998474121094 +VZ,2015-05-19,49.54999923706055 +VZ,2015-05-20,49.689998626708984 +VZ,2015-05-21,49.900001525878906 +VZ,2015-05-22,49.61000061035156 +VZ,2015-05-26,49.41999816894531 +VZ,2015-05-27,49.56999969482422 +VZ,2015-05-28,49.540000915527344 +VZ,2015-05-29,49.439998626708984 +VZ,2015-06-01,49.220001220703125 +VZ,2015-06-02,49.13999938964844 +VZ,2015-06-03,49.08000183105469 +VZ,2015-06-04,48.099998474121094 +VZ,2015-06-05,47.22999954223633 +VZ,2015-06-08,47.439998626708984 +VZ,2015-06-09,47.34000015258789 +VZ,2015-06-10,47.470001220703125 +VZ,2015-06-11,47.7599983215332 +VZ,2015-06-12,47.25 +VZ,2015-06-15,47.0 +VZ,2015-06-16,47.41999816894531 +VZ,2015-06-17,47.27000045776367 +VZ,2015-06-18,47.77000045776367 +VZ,2015-06-19,47.459999084472656 +VZ,2015-06-22,47.529998779296875 +VZ,2015-06-23,47.77000045776367 +VZ,2015-06-24,47.290000915527344 +VZ,2015-06-25,47.439998626708984 +VZ,2015-06-26,47.619998931884766 +VZ,2015-06-29,46.77000045776367 +VZ,2015-06-30,46.61000061035156 +VZ,2015-07-01,47.0 +VZ,2015-07-02,47.20000076293945 +VZ,2015-07-06,47.040000915527344 +VZ,2015-07-07,47.25 +VZ,2015-07-08,46.58000183105469 +VZ,2015-07-09,46.2599983215332 +VZ,2015-07-10,47.0 +VZ,2015-07-13,47.20000076293945 +VZ,2015-07-14,47.40999984741211 +VZ,2015-07-15,47.33000183105469 +VZ,2015-07-16,47.83000183105469 +VZ,2015-07-17,47.59000015258789 +VZ,2015-07-20,48.099998474121094 +VZ,2015-07-21,46.970001220703125 +VZ,2015-07-22,46.45000076293945 +VZ,2015-07-23,46.349998474121094 +VZ,2015-07-24,46.040000915527344 +VZ,2015-07-27,45.83000183105469 +VZ,2015-07-28,45.88999938964844 +VZ,2015-07-29,46.560001373291016 +VZ,2015-07-30,46.66999816894531 +VZ,2015-07-31,46.790000915527344 +VZ,2015-08-03,46.970001220703125 +VZ,2015-08-04,46.66999816894531 +VZ,2015-08-05,46.63999938964844 +VZ,2015-08-06,46.630001068115234 +VZ,2015-08-07,46.36000061035156 +VZ,2015-08-10,47.22999954223633 +VZ,2015-08-11,47.599998474121094 +VZ,2015-08-12,47.849998474121094 +VZ,2015-08-13,47.65999984741211 +VZ,2015-08-14,47.4900016784668 +VZ,2015-08-17,47.52000045776367 +VZ,2015-08-18,47.459999084472656 +VZ,2015-08-19,47.439998626708984 +VZ,2015-08-20,46.880001068115234 +VZ,2015-08-21,46.099998474121094 +VZ,2015-08-24,44.7400016784668 +VZ,2015-08-25,43.5 +VZ,2015-08-26,45.15999984741211 +VZ,2015-08-27,46.189998626708984 +VZ,2015-08-28,46.06999969482422 +VZ,2015-08-31,46.0099983215332 +VZ,2015-09-01,44.900001525878906 +VZ,2015-09-02,45.349998474121094 +VZ,2015-09-03,45.720001220703125 +VZ,2015-09-04,44.81999969482422 +VZ,2015-09-08,45.880001068115234 +VZ,2015-09-09,45.38999938964844 +VZ,2015-09-10,45.459999084472656 +VZ,2015-09-11,45.72999954223633 +VZ,2015-09-14,45.650001525878906 +VZ,2015-09-15,46.369998931884766 +VZ,2015-09-16,46.189998626708984 +VZ,2015-09-17,45.22999954223633 +VZ,2015-09-18,44.56999969482422 +VZ,2015-09-21,44.79999923706055 +VZ,2015-09-22,44.43000030517578 +VZ,2015-09-23,43.97999954223633 +VZ,2015-09-24,44.09000015258789 +VZ,2015-09-25,44.220001220703125 +VZ,2015-09-28,43.7400016784668 +VZ,2015-09-29,43.529998779296875 +VZ,2015-09-30,43.5099983215332 +VZ,2015-10-01,42.959999084472656 +VZ,2015-10-02,42.84000015258789 +VZ,2015-10-05,44.0 +VZ,2015-10-06,44.060001373291016 +VZ,2015-10-07,43.849998474121094 +VZ,2015-10-08,44.22999954223633 +VZ,2015-10-09,44.15999984741211 +VZ,2015-10-12,44.29999923706055 +VZ,2015-10-13,44.36000061035156 +VZ,2015-10-14,43.9900016784668 +VZ,2015-10-15,44.66999816894531 +VZ,2015-10-16,44.70000076293945 +VZ,2015-10-19,44.70000076293945 +VZ,2015-10-20,45.2400016784668 +VZ,2015-10-21,44.86000061035156 +VZ,2015-10-22,45.88999938964844 +VZ,2015-10-23,46.15999984741211 +VZ,2015-10-26,46.36000061035156 +VZ,2015-10-27,46.16999816894531 +VZ,2015-10-28,46.47999954223633 +VZ,2015-10-29,46.400001525878906 +VZ,2015-10-30,46.880001068115234 +VZ,2015-11-02,46.779998779296875 +VZ,2015-11-03,46.45000076293945 +VZ,2015-11-04,46.13999938964844 +VZ,2015-11-05,46.20000076293945 +VZ,2015-11-06,45.779998779296875 +VZ,2015-11-09,45.29999923706055 +VZ,2015-11-10,45.099998474121094 +VZ,2015-11-11,45.31999969482422 +VZ,2015-11-12,44.83000183105469 +VZ,2015-11-13,44.22999954223633 +VZ,2015-11-16,45.040000915527344 +VZ,2015-11-17,45.08000183105469 +VZ,2015-11-18,45.380001068115234 +VZ,2015-11-19,45.7599983215332 +VZ,2015-11-20,45.38999938964844 +VZ,2015-11-23,44.9900016784668 +VZ,2015-11-24,45.189998626708984 +VZ,2015-11-25,44.91999816894531 +VZ,2015-11-27,45.22999954223633 +VZ,2015-11-30,45.45000076293945 +VZ,2015-12-01,45.58000183105469 +VZ,2015-12-02,44.91999816894531 +VZ,2015-12-03,44.560001373291016 +VZ,2015-12-04,45.709999084472656 +VZ,2015-12-07,46.060001373291016 +VZ,2015-12-08,45.70000076293945 +VZ,2015-12-09,45.36000061035156 +VZ,2015-12-10,45.31999969482422 +VZ,2015-12-11,44.81999969482422 +VZ,2015-12-14,45.45000076293945 +VZ,2015-12-15,45.54999923706055 +VZ,2015-12-16,46.5099983215332 +VZ,2015-12-17,46.099998474121094 +VZ,2015-12-18,45.560001373291016 +VZ,2015-12-21,45.900001525878906 +VZ,2015-12-22,46.34000015258789 +VZ,2015-12-23,46.95000076293945 +VZ,2015-12-24,46.709999084472656 +VZ,2015-12-28,46.75 +VZ,2015-12-29,47.209999084472656 +VZ,2015-12-30,46.77000045776367 +VZ,2015-12-31,46.220001220703125 +VZ,2016-01-04,45.869998931884766 +VZ,2016-01-05,46.5 +VZ,2016-01-06,45.52000045776367 +VZ,2016-01-07,45.27000045776367 +VZ,2016-01-08,44.83000183105469 +VZ,2016-01-11,45.09000015258789 +VZ,2016-01-12,44.93000030517578 +VZ,2016-01-13,44.150001525878906 +VZ,2016-01-14,44.869998931884766 +VZ,2016-01-15,44.43000030517578 +VZ,2016-01-19,44.869998931884766 +VZ,2016-01-20,44.41999816894531 +VZ,2016-01-21,45.869998931884766 +VZ,2016-01-22,47.040000915527344 +VZ,2016-01-25,47.029998779296875 +VZ,2016-01-26,48.25 +VZ,2016-01-27,49.029998779296875 +VZ,2016-01-28,49.0099983215332 +VZ,2016-01-29,49.970001220703125 +VZ,2016-02-01,50.7599983215332 +VZ,2016-02-02,49.90999984741211 +VZ,2016-02-03,50.619998931884766 +VZ,2016-02-04,50.43000030517578 +VZ,2016-02-05,50.970001220703125 +VZ,2016-02-08,50.7400016784668 +VZ,2016-02-09,50.150001525878906 +VZ,2016-02-10,49.97999954223633 +VZ,2016-02-11,49.38999938964844 +VZ,2016-02-12,50.11000061035156 +VZ,2016-02-16,50.2400016784668 +VZ,2016-02-17,50.31999969482422 +VZ,2016-02-18,50.939998626708984 +VZ,2016-02-19,50.86000061035156 +VZ,2016-02-22,51.06999969482422 +VZ,2016-02-23,50.630001068115234 +VZ,2016-02-24,50.81999969482422 +VZ,2016-02-25,51.11000061035156 +VZ,2016-02-26,51.02000045776367 +VZ,2016-02-29,50.72999954223633 +VZ,2016-03-01,51.459999084472656 +VZ,2016-03-02,52.119998931884766 +VZ,2016-03-03,51.88999938964844 +VZ,2016-03-04,51.810001373291016 +VZ,2016-03-07,52.209999084472656 +VZ,2016-03-08,52.459999084472656 +VZ,2016-03-09,52.34000015258789 +VZ,2016-03-10,52.31999969482422 +VZ,2016-03-11,52.529998779296875 +VZ,2016-03-14,52.540000915527344 +VZ,2016-03-15,52.66999816894531 +VZ,2016-03-16,53.209999084472656 +VZ,2016-03-17,53.630001068115234 +VZ,2016-03-18,53.2400016784668 +VZ,2016-03-21,53.439998626708984 +VZ,2016-03-22,53.209999084472656 +VZ,2016-03-23,52.90999984741211 +VZ,2016-03-24,53.560001373291016 +VZ,2016-03-28,53.400001525878906 +VZ,2016-03-29,54.04999923706055 +VZ,2016-03-30,54.040000915527344 +VZ,2016-03-31,54.08000183105469 +VZ,2016-04-01,54.0099983215332 +VZ,2016-04-04,54.41999816894531 +VZ,2016-04-05,54.09000015258789 +VZ,2016-04-06,53.52000045776367 +VZ,2016-04-07,52.0 +VZ,2016-04-08,52.18000030517578 +VZ,2016-04-11,51.61000061035156 +VZ,2016-04-12,51.95000076293945 +VZ,2016-04-13,51.290000915527344 +VZ,2016-04-14,51.36000061035156 +VZ,2016-04-15,51.349998474121094 +VZ,2016-04-18,51.72999954223633 +VZ,2016-04-19,52.08000183105469 +VZ,2016-04-20,51.75 +VZ,2016-04-21,50.029998779296875 +VZ,2016-04-22,50.54999923706055 +VZ,2016-04-25,50.7599983215332 +VZ,2016-04-26,50.439998626708984 +VZ,2016-04-27,51.689998626708984 +VZ,2016-04-28,51.02000045776367 +VZ,2016-04-29,50.939998626708984 +VZ,2016-05-02,51.31999969482422 +VZ,2016-05-03,50.68000030517578 +VZ,2016-05-04,50.84000015258789 +VZ,2016-05-05,50.84000015258789 +VZ,2016-05-06,51.119998931884766 +VZ,2016-05-09,51.08000183105469 +VZ,2016-05-10,51.540000915527344 +VZ,2016-05-11,51.150001525878906 +VZ,2016-05-12,51.470001220703125 +VZ,2016-05-13,50.939998626708984 +VZ,2016-05-16,51.22999954223633 +VZ,2016-05-17,50.900001525878906 +VZ,2016-05-18,50.38999938964844 +VZ,2016-05-19,49.630001068115234 +VZ,2016-05-20,49.65999984741211 +VZ,2016-05-23,49.13999938964844 +VZ,2016-05-24,49.58000183105469 +VZ,2016-05-25,49.849998474121094 +VZ,2016-05-26,50.15999984741211 +VZ,2016-05-27,50.619998931884766 +VZ,2016-05-31,50.900001525878906 +VZ,2016-06-01,50.43000030517578 +VZ,2016-06-02,50.77000045776367 +VZ,2016-06-03,50.91999816894531 +VZ,2016-06-06,50.709999084472656 +VZ,2016-06-07,51.75 +VZ,2016-06-08,51.52000045776367 +VZ,2016-06-09,51.95000076293945 +VZ,2016-06-10,52.66999816894531 +VZ,2016-06-13,52.56999969482422 +VZ,2016-06-14,52.9900016784668 +VZ,2016-06-15,52.84000015258789 +VZ,2016-06-16,53.459999084472656 +VZ,2016-06-17,53.779998779296875 +VZ,2016-06-20,53.7599983215332 +VZ,2016-06-21,54.099998474121094 +VZ,2016-06-22,54.029998779296875 +VZ,2016-06-23,54.66999816894531 +VZ,2016-06-24,54.43000030517578 +VZ,2016-06-27,54.7400016784668 +VZ,2016-06-28,54.81999969482422 +VZ,2016-06-29,55.060001373291016 +VZ,2016-06-30,55.84000015258789 +VZ,2016-07-01,56.22999954223633 +VZ,2016-07-05,56.529998779296875 +VZ,2016-07-06,56.2599983215332 +VZ,2016-07-07,55.380001068115234 +VZ,2016-07-08,55.900001525878906 +VZ,2016-07-11,55.93000030517578 +VZ,2016-07-12,55.470001220703125 +VZ,2016-07-13,56.0 +VZ,2016-07-14,55.84000015258789 +VZ,2016-07-15,55.84000015258789 +VZ,2016-07-18,55.93000030517578 +VZ,2016-07-19,55.70000076293945 +VZ,2016-07-20,55.619998931884766 +VZ,2016-07-21,55.369998931884766 +VZ,2016-07-22,56.099998474121094 +VZ,2016-07-25,55.869998931884766 +VZ,2016-07-26,54.810001373291016 +VZ,2016-07-27,55.31999969482422 +VZ,2016-07-28,54.86000061035156 +VZ,2016-07-29,55.40999984741211 +VZ,2016-08-01,54.5 +VZ,2016-08-02,54.0 +VZ,2016-08-03,53.900001525878906 +VZ,2016-08-04,53.93000030517578 +VZ,2016-08-05,53.63999938964844 +VZ,2016-08-08,53.59000015258789 +VZ,2016-08-09,53.65999984741211 +VZ,2016-08-10,53.810001373291016 +VZ,2016-08-11,53.86000061035156 +VZ,2016-08-12,53.650001525878906 +VZ,2016-08-15,53.61000061035156 +VZ,2016-08-16,52.7599983215332 +VZ,2016-08-17,53.16999816894531 +VZ,2016-08-18,52.869998931884766 +VZ,2016-08-19,52.45000076293945 +VZ,2016-08-22,52.54999923706055 +VZ,2016-08-23,52.630001068115234 +VZ,2016-08-24,52.529998779296875 +VZ,2016-08-25,52.75 +VZ,2016-08-26,52.06999969482422 +VZ,2016-08-29,52.5 +VZ,2016-08-30,52.27000045776367 +VZ,2016-08-31,52.33000183105469 +VZ,2016-09-01,52.560001373291016 +VZ,2016-09-02,52.880001068115234 +VZ,2016-09-06,53.5099983215332 +VZ,2016-09-07,53.709999084472656 +VZ,2016-09-08,53.599998474121094 +VZ,2016-09-09,51.81999969482422 +VZ,2016-09-12,52.56999969482422 +VZ,2016-09-13,51.45000076293945 +VZ,2016-09-14,51.4900016784668 +VZ,2016-09-15,51.97999954223633 +VZ,2016-09-16,51.880001068115234 +VZ,2016-09-19,51.20000076293945 +VZ,2016-09-20,51.27000045776367 +VZ,2016-09-21,51.869998931884766 +VZ,2016-09-22,52.349998474121094 +VZ,2016-09-23,52.560001373291016 +VZ,2016-09-26,52.150001525878906 +VZ,2016-09-27,52.4900016784668 +VZ,2016-09-28,52.060001373291016 +VZ,2016-09-29,52.119998931884766 +VZ,2016-09-30,51.97999954223633 +VZ,2016-10-03,51.880001068115234 +VZ,2016-10-04,51.2599983215332 +VZ,2016-10-05,50.27000045776367 +VZ,2016-10-06,50.2599983215332 +VZ,2016-10-07,49.91999816894531 +VZ,2016-10-10,50.189998626708984 +VZ,2016-10-11,49.900001525878906 +VZ,2016-10-12,50.29999923706055 +VZ,2016-10-13,50.290000915527344 +VZ,2016-10-14,50.279998779296875 +VZ,2016-10-17,50.43000030517578 +VZ,2016-10-18,50.27000045776367 +VZ,2016-10-19,50.380001068115234 +VZ,2016-10-20,49.13999938964844 +VZ,2016-10-21,48.20000076293945 +VZ,2016-10-24,48.209999084472656 +VZ,2016-10-25,47.84000015258789 +VZ,2016-10-26,47.630001068115234 +VZ,2016-10-27,48.540000915527344 +VZ,2016-10-28,48.209999084472656 +VZ,2016-10-31,48.099998474121094 +VZ,2016-11-01,47.65999984741211 +VZ,2016-11-02,46.939998626708984 +VZ,2016-11-03,46.869998931884766 +VZ,2016-11-04,47.08000183105469 +VZ,2016-11-07,47.459999084472656 +VZ,2016-11-08,47.650001525878906 +VZ,2016-11-09,47.86000061035156 +VZ,2016-11-10,46.689998626708984 +VZ,2016-11-11,46.689998626708984 +VZ,2016-11-14,46.18000030517578 +VZ,2016-11-15,47.369998931884766 +VZ,2016-11-16,47.93000030517578 +VZ,2016-11-17,47.84000015258789 +VZ,2016-11-18,48.06999969482422 +VZ,2016-11-21,48.310001373291016 +VZ,2016-11-22,49.4900016784668 +VZ,2016-11-23,50.22999954223633 +VZ,2016-11-25,50.66999816894531 +VZ,2016-11-28,51.119998931884766 +VZ,2016-11-29,50.959999084472656 +VZ,2016-11-30,49.900001525878906 +VZ,2016-12-01,49.869998931884766 +VZ,2016-12-02,49.810001373291016 +VZ,2016-12-05,49.75 +VZ,2016-12-06,50.36000061035156 +VZ,2016-12-07,51.380001068115234 +VZ,2016-12-08,51.130001068115234 +VZ,2016-12-09,51.4900016784668 +VZ,2016-12-12,51.7599983215332 +VZ,2016-12-13,52.36000061035156 +VZ,2016-12-14,51.630001068115234 +VZ,2016-12-15,51.810001373291016 +VZ,2016-12-16,52.27000045776367 +VZ,2016-12-19,52.90999984741211 +VZ,2016-12-20,53.119998931884766 +VZ,2016-12-21,52.970001220703125 +VZ,2016-12-22,53.650001525878906 +VZ,2016-12-23,53.68000030517578 +VZ,2016-12-27,53.63999938964844 +VZ,2016-12-28,53.439998626708984 +VZ,2016-12-29,53.7400016784668 +VZ,2016-12-30,53.380001068115234 +VZ,2017-01-03,54.58000183105469 +VZ,2017-01-04,54.52000045776367 +VZ,2017-01-05,54.63999938964844 +VZ,2017-01-06,53.2599983215332 +VZ,2017-01-09,52.68000030517578 +VZ,2017-01-10,52.7599983215332 +VZ,2017-01-11,52.459999084472656 +VZ,2017-01-12,52.68000030517578 +VZ,2017-01-13,52.54999923706055 +VZ,2017-01-17,52.7400016784668 +VZ,2017-01-18,52.25 +VZ,2017-01-19,52.36000061035156 +VZ,2017-01-20,52.720001220703125 +VZ,2017-01-23,52.40999984741211 +VZ,2017-01-24,50.119998931884766 +VZ,2017-01-25,49.77000045776367 +VZ,2017-01-26,49.119998931884766 +VZ,2017-01-27,49.599998474121094 +VZ,2017-01-30,49.369998931884766 +VZ,2017-01-31,49.0099983215332 +VZ,2017-02-01,48.38999938964844 +VZ,2017-02-02,48.279998779296875 +VZ,2017-02-03,48.58000183105469 +VZ,2017-02-06,48.029998779296875 +VZ,2017-02-07,48.040000915527344 +VZ,2017-02-08,48.369998931884766 +VZ,2017-02-09,48.810001373291016 +VZ,2017-02-10,48.97999954223633 +VZ,2017-02-13,48.54999923706055 +VZ,2017-02-14,48.27000045776367 +VZ,2017-02-15,48.08000183105469 +VZ,2017-02-16,48.459999084472656 +VZ,2017-02-17,49.189998626708984 +VZ,2017-02-21,49.43000030517578 +VZ,2017-02-22,49.66999816894531 +VZ,2017-02-23,50.310001373291016 +VZ,2017-02-24,50.599998474121094 +VZ,2017-02-27,49.939998626708984 +VZ,2017-02-28,49.630001068115234 +VZ,2017-03-01,49.810001373291016 +VZ,2017-03-02,49.97999954223633 +VZ,2017-03-03,50.09000015258789 +VZ,2017-03-06,50.029998779296875 +VZ,2017-03-07,49.439998626708984 +VZ,2017-03-08,49.15999984741211 +VZ,2017-03-09,49.279998779296875 +VZ,2017-03-10,49.349998474121094 +VZ,2017-03-13,49.470001220703125 +VZ,2017-03-14,49.36000061035156 +VZ,2017-03-15,50.13999938964844 +VZ,2017-03-16,50.040000915527344 +VZ,2017-03-17,50.38999938964844 +VZ,2017-03-20,50.2400016784668 +VZ,2017-03-21,50.15999984741211 +VZ,2017-03-22,49.709999084472656 +VZ,2017-03-23,49.63999938964844 +VZ,2017-03-24,49.68000030517578 +VZ,2017-03-27,49.13999938964844 +VZ,2017-03-28,49.29999923706055 +VZ,2017-03-29,49.130001068115234 +VZ,2017-03-30,49.060001373291016 +VZ,2017-03-31,48.75 +VZ,2017-04-03,49.18000030517578 +VZ,2017-04-04,49.310001373291016 +VZ,2017-04-05,49.02000045776367 +VZ,2017-04-06,48.43000030517578 +VZ,2017-04-07,48.65999984741211 +VZ,2017-04-10,48.540000915527344 +VZ,2017-04-11,48.70000076293945 +VZ,2017-04-12,48.91999816894531 +VZ,2017-04-13,48.619998931884766 +VZ,2017-04-17,48.810001373291016 +VZ,2017-04-18,49.220001220703125 +VZ,2017-04-19,48.939998626708984 +VZ,2017-04-20,48.40999984741211 +VZ,2017-04-21,47.25 +VZ,2017-04-24,47.04999923706055 +VZ,2017-04-25,46.70000076293945 +VZ,2017-04-26,47.36000061035156 +VZ,2017-04-27,46.66999816894531 +VZ,2017-04-28,45.90999984741211 +VZ,2017-05-01,45.880001068115234 +VZ,2017-05-02,45.90999984741211 +VZ,2017-05-03,46.150001525878906 +VZ,2017-05-04,45.880001068115234 +VZ,2017-05-05,46.689998626708984 +VZ,2017-05-08,46.630001068115234 +VZ,2017-05-09,46.41999816894531 +VZ,2017-05-10,46.380001068115234 +VZ,2017-05-11,46.02000045776367 +VZ,2017-05-12,45.84000015258789 +VZ,2017-05-15,45.380001068115234 +VZ,2017-05-16,45.310001373291016 +VZ,2017-05-17,44.47999954223633 +VZ,2017-05-18,45.040000915527344 +VZ,2017-05-19,45.41999816894531 +VZ,2017-05-22,45.47999954223633 +VZ,2017-05-23,45.47999954223633 +VZ,2017-05-24,45.040000915527344 +VZ,2017-05-25,45.310001373291016 +VZ,2017-05-26,45.31999969482422 +VZ,2017-05-30,46.20000076293945 +VZ,2017-05-31,46.63999938964844 +VZ,2017-06-01,46.5099983215332 +VZ,2017-06-02,46.439998626708984 +VZ,2017-06-05,46.369998931884766 +VZ,2017-06-06,46.439998626708984 +VZ,2017-06-07,46.5 +VZ,2017-06-08,46.189998626708984 +VZ,2017-06-09,46.720001220703125 +VZ,2017-06-12,47.189998626708984 +VZ,2017-06-13,46.459999084472656 +VZ,2017-06-14,46.689998626708984 +VZ,2017-06-15,46.63999938964844 +VZ,2017-06-16,46.630001068115234 +VZ,2017-06-19,46.56999969482422 +VZ,2017-06-20,45.939998626708984 +VZ,2017-06-21,45.40999984741211 +VZ,2017-06-22,45.41999816894531 +VZ,2017-06-23,45.38999938964844 +VZ,2017-06-26,45.75 +VZ,2017-06-27,44.84000015258789 +VZ,2017-06-28,44.84000015258789 +VZ,2017-06-29,44.40999984741211 +VZ,2017-06-30,44.65999984741211 +VZ,2017-07-03,45.0 +VZ,2017-07-05,44.650001525878906 +VZ,2017-07-06,43.52000045776367 +VZ,2017-07-07,43.47999954223633 +VZ,2017-07-10,43.20000076293945 +VZ,2017-07-11,42.88999938964844 +VZ,2017-07-12,43.220001220703125 +VZ,2017-07-13,43.4900016784668 +VZ,2017-07-14,43.560001373291016 +VZ,2017-07-17,43.65999984741211 +VZ,2017-07-18,43.36000061035156 +VZ,2017-07-19,43.45000076293945 +VZ,2017-07-20,44.220001220703125 +VZ,2017-07-21,44.22999954223633 +VZ,2017-07-24,43.709999084472656 +VZ,2017-07-25,43.97999954223633 +VZ,2017-07-26,44.400001525878906 +VZ,2017-07-27,47.810001373291016 +VZ,2017-07-28,47.939998626708984 +VZ,2017-07-31,48.400001525878906 +VZ,2017-08-01,48.88999938964844 +VZ,2017-08-02,48.209999084472656 +VZ,2017-08-03,48.61000061035156 +VZ,2017-08-04,48.90999984741211 +VZ,2017-08-07,48.86000061035156 +VZ,2017-08-08,48.599998474121094 +VZ,2017-08-09,48.220001220703125 +VZ,2017-08-10,48.02000045776367 +VZ,2017-08-11,48.060001373291016 +VZ,2017-08-14,48.779998779296875 +VZ,2017-08-15,48.47999954223633 +VZ,2017-08-16,48.40999984741211 +VZ,2017-08-17,47.88999938964844 +VZ,2017-08-18,47.689998626708984 +VZ,2017-08-21,48.13999938964844 +VZ,2017-08-22,48.349998474121094 +VZ,2017-08-23,48.279998779296875 +VZ,2017-08-24,48.310001373291016 +VZ,2017-08-25,48.68000030517578 +VZ,2017-08-28,48.61000061035156 +VZ,2017-08-29,48.5099983215332 +VZ,2017-08-30,48.119998931884766 +VZ,2017-08-31,47.970001220703125 +VZ,2017-09-01,47.91999816894531 +VZ,2017-09-05,47.36000061035156 +VZ,2017-09-06,46.90999984741211 +VZ,2017-09-07,46.20000076293945 +VZ,2017-09-08,46.11000061035156 +VZ,2017-09-11,46.29999923706055 +VZ,2017-09-12,46.790000915527344 +VZ,2017-09-13,47.25 +VZ,2017-09-14,47.18000030517578 +VZ,2017-09-15,47.86000061035156 +VZ,2017-09-18,48.09000015258789 +VZ,2017-09-19,49.34000015258789 +VZ,2017-09-20,49.47999954223633 +VZ,2017-09-21,48.939998626708984 +VZ,2017-09-22,49.900001525878906 +VZ,2017-09-25,49.900001525878906 +VZ,2017-09-26,49.5099983215332 +VZ,2017-09-27,49.5099983215332 +VZ,2017-09-28,49.40999984741211 +VZ,2017-09-29,49.4900016784668 +VZ,2017-10-02,49.36000061035156 +VZ,2017-10-03,49.849998474121094 +VZ,2017-10-04,49.900001525878906 +VZ,2017-10-05,49.77000045776367 +VZ,2017-10-06,48.810001373291016 +VZ,2017-10-09,49.04999923706055 +VZ,2017-10-10,49.13999938964844 +VZ,2017-10-11,48.86000061035156 +VZ,2017-10-12,48.349998474121094 +VZ,2017-10-13,47.86000061035156 +VZ,2017-10-16,48.09000015258789 +VZ,2017-10-17,48.400001525878906 +VZ,2017-10-18,48.650001525878906 +VZ,2017-10-19,49.209999084472656 +VZ,2017-10-20,49.529998779296875 +VZ,2017-10-23,48.9900016784668 +VZ,2017-10-24,48.939998626708984 +VZ,2017-10-25,48.63999938964844 +VZ,2017-10-26,48.88999938964844 +VZ,2017-10-27,48.869998931884766 +VZ,2017-10-30,47.83000183105469 +VZ,2017-10-31,47.869998931884766 +VZ,2017-11-01,47.83000183105469 +VZ,2017-11-02,47.459999084472656 +VZ,2017-11-03,47.41999816894531 +VZ,2017-11-06,45.529998779296875 +VZ,2017-11-07,45.56999969482422 +VZ,2017-11-08,45.459999084472656 +VZ,2017-11-09,45.06999969482422 +VZ,2017-11-10,44.880001068115234 +VZ,2017-11-13,44.75 +VZ,2017-11-14,44.220001220703125 +VZ,2017-11-15,44.11000061035156 +VZ,2017-11-16,44.77000045776367 +VZ,2017-11-17,45.41999816894531 +VZ,2017-11-20,46.20000076293945 +VZ,2017-11-21,46.18000030517578 +VZ,2017-11-22,47.099998474121094 +VZ,2017-11-24,47.0099983215332 +VZ,2017-11-27,47.65999984741211 +VZ,2017-11-28,48.81999969482422 +VZ,2017-11-29,49.900001525878906 +VZ,2017-11-30,50.88999938964844 +VZ,2017-12-01,51.25 +VZ,2017-12-04,51.720001220703125 +VZ,2017-12-05,50.91999816894531 +VZ,2017-12-06,50.68000030517578 +VZ,2017-12-07,50.41999816894531 +VZ,2017-12-08,51.09000015258789 +VZ,2017-12-11,51.84000015258789 +VZ,2017-12-12,53.189998626708984 +VZ,2017-12-13,52.88999938964844 +VZ,2017-12-14,52.34000015258789 +VZ,2017-12-15,52.66999816894531 +VZ,2017-12-18,53.25 +VZ,2017-12-19,52.83000183105469 +VZ,2017-12-20,52.77000045776367 +VZ,2017-12-21,53.0099983215332 +VZ,2017-12-22,53.189998626708984 +VZ,2017-12-26,53.220001220703125 +VZ,2017-12-27,53.279998779296875 +VZ,2017-12-28,53.43000030517578 +VZ,2017-12-29,52.93000030517578 +VZ,2018-01-02,53.529998779296875 +VZ,2018-01-03,52.43000030517578 +VZ,2018-01-04,52.599998474121094 +VZ,2018-01-05,52.47999954223633 +VZ,2018-01-08,52.38999938964844 +VZ,2018-01-09,51.61000061035156 +VZ,2018-01-10,51.689998626708984 +VZ,2018-01-11,52.11000061035156 +VZ,2018-01-12,51.86000061035156 +VZ,2018-01-16,51.65999984741211 +VZ,2018-01-17,51.720001220703125 +VZ,2018-01-18,51.54999923706055 +VZ,2018-01-19,51.90999984741211 +VZ,2018-01-22,53.459999084472656 +VZ,2018-01-23,53.22999954223633 +VZ,2018-01-24,54.220001220703125 +VZ,2018-01-25,54.290000915527344 +VZ,2018-01-26,54.720001220703125 +VZ,2018-01-29,54.130001068115234 +VZ,2018-01-30,53.900001525878906 +VZ,2018-01-31,54.06999969482422 +VZ,2018-02-01,54.29999923706055 +VZ,2018-02-02,52.97999954223633 +VZ,2018-02-05,50.5 +VZ,2018-02-06,50.83000183105469 +VZ,2018-02-07,51.0099983215332 +VZ,2018-02-08,49.040000915527344 +VZ,2018-02-09,49.880001068115234 +VZ,2018-02-12,50.11000061035156 +VZ,2018-02-13,50.08000183105469 +VZ,2018-02-14,49.5099983215332 +VZ,2018-02-15,49.7400016784668 +VZ,2018-02-16,50.150001525878906 +VZ,2018-02-20,48.91999816894531 +VZ,2018-02-21,47.959999084472656 +VZ,2018-02-22,47.869998931884766 +VZ,2018-02-23,48.290000915527344 +VZ,2018-02-26,49.09000015258789 +VZ,2018-02-27,48.040000915527344 +VZ,2018-02-28,47.7400016784668 +VZ,2018-03-01,47.959999084472656 +VZ,2018-03-02,48.2599983215332 +VZ,2018-03-05,48.709999084472656 +VZ,2018-03-06,48.88999938964844 +VZ,2018-03-07,48.84000015258789 +VZ,2018-03-08,49.0099983215332 +VZ,2018-03-09,49.0099983215332 +VZ,2018-03-12,48.79999923706055 +VZ,2018-03-13,48.650001525878906 +VZ,2018-03-14,48.45000076293945 +VZ,2018-03-15,48.290000915527344 +VZ,2018-03-16,48.560001373291016 +VZ,2018-03-19,48.310001373291016 +VZ,2018-03-20,47.689998626708984 +VZ,2018-03-21,47.279998779296875 +VZ,2018-03-22,46.880001068115234 +VZ,2018-03-23,46.290000915527344 +VZ,2018-03-26,47.06999969482422 +VZ,2018-03-27,47.310001373291016 +VZ,2018-03-28,48.0 +VZ,2018-03-29,47.81999969482422 +VZ,2018-04-02,47.15999984741211 +VZ,2018-04-03,47.5 +VZ,2018-04-04,47.93000030517578 +VZ,2018-04-05,48.2400016784668 +VZ,2018-04-06,47.47999954223633 +VZ,2018-04-09,46.91999816894531 +VZ,2018-04-10,48.27000045776367 +VZ,2018-04-11,47.58000183105469 +VZ,2018-04-12,47.7400016784668 +VZ,2018-04-13,47.65999984741211 +VZ,2018-04-16,48.38999938964844 +VZ,2018-04-17,48.849998474121094 +VZ,2018-04-18,48.619998931884766 +VZ,2018-04-19,48.43000030517578 +VZ,2018-04-20,47.900001525878906 +VZ,2018-04-23,48.65999984741211 +VZ,2018-04-24,49.66999816894531 +VZ,2018-04-25,50.099998474121094 +VZ,2018-04-26,49.7599983215332 +VZ,2018-04-27,51.56999969482422 +VZ,2018-04-30,49.349998474121094 +VZ,2018-05-01,48.81999969482422 +VZ,2018-05-02,47.75 +VZ,2018-05-03,47.84000015258789 +VZ,2018-05-04,48.189998626708984 +VZ,2018-05-07,47.72999954223633 +VZ,2018-05-08,47.02000045776367 +VZ,2018-05-09,46.380001068115234 +VZ,2018-05-10,47.20000076293945 +VZ,2018-05-11,48.619998931884766 +VZ,2018-05-14,48.4900016784668 +VZ,2018-05-15,47.790000915527344 +VZ,2018-05-16,47.86000061035156 +VZ,2018-05-17,47.849998474121094 +VZ,2018-05-18,47.7400016784668 +VZ,2018-05-21,48.43000030517578 +VZ,2018-05-22,48.810001373291016 +VZ,2018-05-23,48.59000015258789 +VZ,2018-05-24,48.63999938964844 +VZ,2018-05-25,48.52000045776367 +VZ,2018-05-29,48.20000076293945 +VZ,2018-05-30,48.599998474121094 +VZ,2018-05-31,47.66999816894531 +VZ,2018-06-01,47.810001373291016 +VZ,2018-06-04,47.81999969482422 +VZ,2018-06-05,47.970001220703125 +VZ,2018-06-06,48.40999984741211 +VZ,2018-06-07,49.0099983215332 +VZ,2018-06-08,49.18000030517578 +VZ,2018-06-11,49.29999923706055 +VZ,2018-06-12,48.810001373291016 +VZ,2018-06-13,47.400001525878906 +VZ,2018-06-14,47.81999969482422 +VZ,2018-06-15,48.060001373291016 +VZ,2018-06-18,47.459999084472656 +VZ,2018-06-19,48.5 +VZ,2018-06-20,48.09000015258789 +VZ,2018-06-21,48.630001068115234 +VZ,2018-06-22,49.7599983215332 +VZ,2018-06-25,49.599998474121094 +VZ,2018-06-26,49.29999923706055 +VZ,2018-06-27,49.310001373291016 +VZ,2018-06-28,50.86000061035156 +VZ,2018-06-29,50.310001373291016 +VZ,2018-07-02,50.41999816894531 +VZ,2018-07-03,50.70000076293945 +VZ,2018-07-05,51.279998779296875 +VZ,2018-07-06,51.47999954223633 +VZ,2018-07-09,50.7400016784668 +VZ,2018-07-10,51.34000015258789 +VZ,2018-07-11,51.34000015258789 +VZ,2018-07-12,51.2400016784668 +VZ,2018-07-13,51.40999984741211 +VZ,2018-07-16,51.59000015258789 +VZ,2018-07-17,51.43000030517578 +VZ,2018-07-18,51.13999938964844 +VZ,2018-07-19,50.75 +VZ,2018-07-20,50.619998931884766 +VZ,2018-07-23,50.75 +VZ,2018-07-24,51.5099983215332 +VZ,2018-07-25,50.90999984741211 +VZ,2018-07-26,51.18000030517578 +VZ,2018-07-27,52.0099983215332 +VZ,2018-07-30,52.4900016784668 +VZ,2018-07-31,51.63999938964844 +VZ,2018-08-01,51.72999954223633 +VZ,2018-08-02,51.97999954223633 +VZ,2018-08-03,52.27000045776367 +VZ,2018-08-06,52.47999954223633 +VZ,2018-08-07,52.459999084472656 +VZ,2018-08-08,52.70000076293945 +VZ,2018-08-09,53.0099983215332 +VZ,2018-08-10,52.470001220703125 +VZ,2018-08-13,52.220001220703125 +VZ,2018-08-14,52.869998931884766 +VZ,2018-08-15,53.2400016784668 +VZ,2018-08-16,54.27000045776367 +VZ,2018-08-17,54.790000915527344 +VZ,2018-08-20,54.650001525878906 +VZ,2018-08-21,54.90999984741211 +VZ,2018-08-22,54.13999938964844 +VZ,2018-08-23,54.279998779296875 +VZ,2018-08-24,54.779998779296875 +VZ,2018-08-27,54.849998474121094 +VZ,2018-08-28,54.650001525878906 +VZ,2018-08-29,54.56999969482422 +VZ,2018-08-30,54.75 +VZ,2018-08-31,54.369998931884766 +VZ,2018-09-04,53.189998626708984 +VZ,2018-09-05,53.81999969482422 +VZ,2018-09-06,54.290000915527344 +VZ,2018-09-07,54.0 +VZ,2018-09-10,54.119998931884766 +VZ,2018-09-11,54.720001220703125 +VZ,2018-09-12,54.970001220703125 +VZ,2018-09-13,54.939998626708984 +VZ,2018-09-14,54.54999923706055 +VZ,2018-09-17,54.70000076293945 +VZ,2018-09-18,54.38999938964844 +VZ,2018-09-19,53.5 +VZ,2018-09-20,53.95000076293945 +VZ,2018-09-21,54.41999816894531 +VZ,2018-09-24,53.540000915527344 +VZ,2018-09-25,53.04999923706055 +VZ,2018-09-26,53.13999938964844 +VZ,2018-09-27,53.59000015258789 +VZ,2018-09-28,53.38999938964844 +VZ,2018-10-01,53.84000015258789 +VZ,2018-10-02,54.41999816894531 +VZ,2018-10-03,54.290000915527344 +VZ,2018-10-04,55.02000045776367 +VZ,2018-10-05,54.939998626708984 +VZ,2018-10-08,55.02000045776367 +VZ,2018-10-09,54.9900016784668 +VZ,2018-10-10,54.33000183105469 +VZ,2018-10-11,53.33000183105469 +VZ,2018-10-12,53.72999954223633 +VZ,2018-10-15,53.599998474121094 +VZ,2018-10-16,53.70000076293945 +VZ,2018-10-17,53.959999084472656 +VZ,2018-10-18,54.650001525878906 +VZ,2018-10-19,54.900001525878906 +VZ,2018-10-22,54.97999954223633 +VZ,2018-10-23,57.209999084472656 +VZ,2018-10-24,57.41999816894531 +VZ,2018-10-25,56.43000030517578 +VZ,2018-10-26,55.5099983215332 +VZ,2018-10-29,56.47999954223633 +VZ,2018-10-30,58.18000030517578 +VZ,2018-10-31,57.09000015258789 +VZ,2018-11-01,56.04999923706055 +VZ,2018-11-02,56.630001068115234 +VZ,2018-11-05,57.209999084472656 +VZ,2018-11-06,57.209999084472656 +VZ,2018-11-07,57.650001525878906 +VZ,2018-11-08,58.27000045776367 +VZ,2018-11-09,58.459999084472656 +VZ,2018-11-12,58.720001220703125 +VZ,2018-11-13,58.65999984741211 +VZ,2018-11-14,58.939998626708984 +VZ,2018-11-15,59.08000183105469 +VZ,2018-11-16,60.209999084472656 +VZ,2018-11-19,60.619998931884766 +VZ,2018-11-20,59.459999084472656 +VZ,2018-11-21,59.15999984741211 +VZ,2018-11-23,58.63999938964844 +VZ,2018-11-26,59.16999816894531 +VZ,2018-11-27,60.650001525878906 +VZ,2018-11-28,60.060001373291016 +VZ,2018-11-29,59.45000076293945 +VZ,2018-11-30,60.29999923706055 +VZ,2018-12-03,58.15999984741211 +VZ,2018-12-04,58.09000015258789 +VZ,2018-12-06,58.08000183105469 +VZ,2018-12-07,57.68000030517578 +VZ,2018-12-10,58.27000045776367 +VZ,2018-12-11,58.849998474121094 +VZ,2018-12-12,57.25 +VZ,2018-12-13,57.09000015258789 +VZ,2018-12-14,57.08000183105469 +VZ,2018-12-17,55.95000076293945 +VZ,2018-12-18,55.650001525878906 +VZ,2018-12-19,55.86000061035156 +VZ,2018-12-20,55.06999969482422 +VZ,2018-12-21,54.91999816894531 +VZ,2018-12-24,53.04999923706055 +VZ,2018-12-26,54.439998626708984 +VZ,2018-12-27,55.150001525878906 +VZ,2018-12-28,55.27000045776367 +VZ,2018-12-31,56.220001220703125 +VZ,2019-01-02,56.02000045776367 +VZ,2019-01-03,56.220001220703125 +VZ,2019-01-04,56.36000061035156 +VZ,2019-01-07,56.720001220703125 +VZ,2019-01-08,58.380001068115234 +VZ,2019-01-09,57.04999923706055 +VZ,2019-01-10,57.599998474121094 +VZ,2019-01-11,58.02000045776367 +VZ,2019-01-14,58.029998779296875 +VZ,2019-01-15,58.099998474121094 +VZ,2019-01-16,57.08000183105469 +VZ,2019-01-17,56.83000183105469 +VZ,2019-01-18,57.09000015258789 +VZ,2019-01-22,56.9900016784668 +VZ,2019-01-23,57.7599983215332 +VZ,2019-01-24,57.06999969482422 +VZ,2019-01-25,56.400001525878906 +VZ,2019-01-28,55.06999969482422 +VZ,2019-01-29,53.279998779296875 +VZ,2019-01-30,54.0 +VZ,2019-01-31,55.060001373291016 +VZ,2019-02-01,54.54999923706055 +VZ,2019-02-04,54.040000915527344 +VZ,2019-02-05,54.13999938964844 +VZ,2019-02-06,53.790000915527344 +VZ,2019-02-07,53.56999969482422 +VZ,2019-02-08,53.95000076293945 +VZ,2019-02-11,54.04999923706055 +VZ,2019-02-12,54.41999816894531 +VZ,2019-02-13,54.47999954223633 +VZ,2019-02-14,54.029998779296875 +VZ,2019-02-15,55.15999984741211 +VZ,2019-02-19,55.439998626708984 +VZ,2019-02-20,55.7599983215332 +VZ,2019-02-21,56.150001525878906 +VZ,2019-02-22,56.91999816894531 +VZ,2019-02-25,56.779998779296875 +VZ,2019-02-26,56.63999938964844 +VZ,2019-02-27,56.720001220703125 +VZ,2019-02-28,56.91999816894531 +VZ,2019-03-01,56.959999084472656 +VZ,2019-03-04,56.2400016784668 +VZ,2019-03-05,56.08000183105469 +VZ,2019-03-06,55.68000030517578 +VZ,2019-03-07,56.29999923706055 +VZ,2019-03-08,56.529998779296875 +VZ,2019-03-11,57.58000183105469 +VZ,2019-03-12,57.43000030517578 +VZ,2019-03-13,57.65999984741211 +VZ,2019-03-14,57.95000076293945 +VZ,2019-03-15,58.38999938964844 +VZ,2019-03-18,58.06999969482422 +VZ,2019-03-19,57.5 +VZ,2019-03-20,57.66999816894531 +VZ,2019-03-21,58.290000915527344 +VZ,2019-03-22,59.7599983215332 +VZ,2019-03-25,60.08000183105469 +VZ,2019-03-26,60.630001068115234 +VZ,2019-03-27,60.880001068115234 +VZ,2019-03-28,59.08000183105469 +VZ,2019-03-29,59.130001068115234 +VZ,2019-04-01,59.09000015258789 +VZ,2019-04-02,58.529998779296875 +VZ,2019-04-03,58.869998931884766 +VZ,2019-04-04,58.9900016784668 +VZ,2019-04-05,59.09000015258789 +VZ,2019-04-08,59.130001068115234 +VZ,2019-04-09,58.400001525878906 +VZ,2019-04-10,58.61000061035156 +VZ,2019-04-11,58.560001373291016 +VZ,2019-04-12,58.7400016784668 +VZ,2019-04-15,58.709999084472656 +VZ,2019-04-16,58.790000915527344 +VZ,2019-04-17,57.779998779296875 +VZ,2019-04-18,58.040000915527344 +VZ,2019-04-22,58.369998931884766 +VZ,2019-04-23,57.150001525878906 +VZ,2019-04-24,57.08000183105469 +VZ,2019-04-25,55.849998474121094 +VZ,2019-04-26,56.58000183105469 +VZ,2019-04-29,56.84000015258789 +VZ,2019-04-30,57.189998626708984 +VZ,2019-05-01,56.52000045776367 +VZ,2019-05-02,56.9900016784668 +VZ,2019-05-03,57.2400016784668 +VZ,2019-05-06,56.90999984741211 +VZ,2019-05-07,56.630001068115234 +VZ,2019-05-08,56.380001068115234 +VZ,2019-05-09,56.47999954223633 +VZ,2019-05-10,56.90999984741211 +VZ,2019-05-13,56.75 +VZ,2019-05-14,56.54999923706055 +VZ,2019-05-15,56.810001373291016 +VZ,2019-05-16,57.380001068115234 +VZ,2019-05-17,58.09000015258789 +VZ,2019-05-20,59.0099983215332 +VZ,2019-05-21,59.5 +VZ,2019-05-22,59.25 +VZ,2019-05-23,58.869998931884766 +VZ,2019-05-24,59.31999969482422 +VZ,2019-05-28,58.72999954223633 +VZ,2019-05-29,58.18000030517578 +VZ,2019-05-30,56.83000183105469 +VZ,2019-05-31,54.349998474121094 +VZ,2019-06-03,56.380001068115234 +VZ,2019-06-04,56.220001220703125 +VZ,2019-06-05,57.029998779296875 +VZ,2019-06-06,57.540000915527344 +VZ,2019-06-07,57.2400016784668 +VZ,2019-06-10,56.150001525878906 +VZ,2019-06-11,56.83000183105469 +VZ,2019-06-12,57.36000061035156 +VZ,2019-06-13,57.619998931884766 +VZ,2019-06-14,58.279998779296875 +VZ,2019-06-17,57.630001068115234 +VZ,2019-06-18,57.33000183105469 +VZ,2019-06-19,57.630001068115234 +VZ,2019-06-20,57.34000015258789 +VZ,2019-06-21,57.77000045776367 +VZ,2019-06-24,58.27000045776367 +VZ,2019-06-25,58.0 +VZ,2019-06-26,56.9900016784668 +VZ,2019-06-27,57.25 +VZ,2019-06-28,57.130001068115234 +VZ,2019-07-01,56.65999984741211 +VZ,2019-07-02,58.130001068115234 +VZ,2019-07-03,58.130001068115234 +VZ,2019-07-05,58.310001373291016 +VZ,2019-07-08,57.88999938964844 +VZ,2019-07-09,56.40999984741211 +VZ,2019-07-10,57.0 +VZ,2019-07-11,56.91999816894531 +VZ,2019-07-12,57.189998626708984 +VZ,2019-07-15,57.58000183105469 +VZ,2019-07-16,57.40999984741211 +VZ,2019-07-17,57.220001220703125 +VZ,2019-07-18,57.209999084472656 +VZ,2019-07-19,56.59000015258789 +VZ,2019-07-22,55.5 +VZ,2019-07-23,55.47999954223633 +VZ,2019-07-24,55.970001220703125 +VZ,2019-07-25,56.36000061035156 +VZ,2019-07-26,57.08000183105469 +VZ,2019-07-29,57.369998931884766 +VZ,2019-07-30,56.630001068115234 +VZ,2019-07-31,55.27000045776367 +VZ,2019-08-01,55.2599983215332 +VZ,2019-08-02,55.59000015258789 +VZ,2019-08-05,55.220001220703125 +VZ,2019-08-06,55.04999923706055 +VZ,2019-08-07,55.09000015258789 +VZ,2019-08-08,55.81999969482422 +VZ,2019-08-09,55.779998779296875 +VZ,2019-08-12,55.689998626708984 +VZ,2019-08-13,56.369998931884766 +VZ,2019-08-14,55.720001220703125 +VZ,2019-08-15,56.29999923706055 +VZ,2019-08-16,56.650001525878906 +VZ,2019-08-19,57.0 +VZ,2019-08-20,56.27000045776367 +VZ,2019-08-21,56.59000015258789 +VZ,2019-08-22,56.779998779296875 +VZ,2019-08-23,55.91999816894531 +VZ,2019-08-26,56.709999084472656 +VZ,2019-08-27,57.18000030517578 +VZ,2019-08-28,57.95000076293945 +VZ,2019-08-29,57.939998626708984 +VZ,2019-08-30,58.15999984741211 +VZ,2019-09-03,58.040000915527344 +VZ,2019-09-04,58.18000030517578 +VZ,2019-09-05,58.59000015258789 +VZ,2019-09-06,59.060001373291016 +VZ,2019-09-09,58.65999984741211 +VZ,2019-09-10,59.709999084472656 +VZ,2019-09-11,60.130001068115234 +VZ,2019-09-12,60.43000030517578 +VZ,2019-09-13,59.959999084472656 +VZ,2019-09-16,59.5 +VZ,2019-09-17,59.869998931884766 +VZ,2019-09-18,59.93000030517578 +VZ,2019-09-19,59.97999954223633 +VZ,2019-09-20,60.290000915527344 +VZ,2019-09-23,60.209999084472656 +VZ,2019-09-24,60.5099983215332 +VZ,2019-09-25,60.27000045776367 +VZ,2019-09-26,60.439998626708984 +VZ,2019-09-27,60.29999923706055 +VZ,2019-09-30,60.36000061035156 +VZ,2019-10-01,59.849998474121094 +VZ,2019-10-02,58.90999984741211 +VZ,2019-10-03,59.0099983215332 +VZ,2019-10-04,59.900001525878906 +VZ,2019-10-07,60.25 +VZ,2019-10-08,59.720001220703125 +VZ,2019-10-09,59.220001220703125 +VZ,2019-10-10,59.83000183105469 +VZ,2019-10-11,59.93000030517578 +VZ,2019-10-14,59.599998474121094 +VZ,2019-10-15,60.54999923706055 +VZ,2019-10-16,60.290000915527344 +VZ,2019-10-17,60.40999984741211 +VZ,2019-10-18,61.04999923706055 +VZ,2019-10-21,60.75 +VZ,2019-10-22,60.77000045776367 +VZ,2019-10-23,60.880001068115234 +VZ,2019-10-24,60.58000183105469 +VZ,2019-10-25,60.369998931884766 +VZ,2019-10-28,60.18000030517578 +VZ,2019-10-29,60.189998626708984 +VZ,2019-10-30,60.81999969482422 +VZ,2019-10-31,60.470001220703125 +VZ,2019-11-01,60.369998931884766 +VZ,2019-11-04,59.869998931884766 +VZ,2019-11-05,59.5 +VZ,2019-11-06,60.130001068115234 +VZ,2019-11-07,60.529998779296875 +VZ,2019-11-08,59.349998474121094 +VZ,2019-11-11,59.61000061035156 +VZ,2019-11-12,59.31999969482422 +VZ,2019-11-13,59.40999984741211 +VZ,2019-11-14,59.34000015258789 +VZ,2019-11-15,59.5099983215332 +VZ,2019-11-18,59.439998626708984 +VZ,2019-11-19,59.5 +VZ,2019-11-20,59.47999954223633 +VZ,2019-11-21,59.61000061035156 +VZ,2019-11-22,59.75 +VZ,2019-11-25,59.380001068115234 +VZ,2019-11-26,59.88999938964844 +VZ,2019-11-27,60.099998474121094 +VZ,2019-11-29,60.2400016784668 +VZ,2019-12-02,59.959999084472656 +VZ,2019-12-03,60.13999938964844 +VZ,2019-12-04,60.529998779296875 +VZ,2019-12-05,60.81999969482422 +VZ,2019-12-06,61.189998626708984 +VZ,2019-12-09,61.0099983215332 +VZ,2019-12-10,61.22999954223633 +VZ,2019-12-11,61.08000183105469 +VZ,2019-12-12,61.16999816894531 +VZ,2019-12-13,60.810001373291016 +VZ,2019-12-16,61.22999954223633 +VZ,2019-12-17,61.4900016784668 +VZ,2019-12-18,60.86000061035156 +VZ,2019-12-19,60.79999923706055 +VZ,2019-12-20,62.06999969482422 +VZ,2019-12-23,61.400001525878906 +VZ,2019-12-24,61.279998779296875 +VZ,2019-12-26,61.290000915527344 +VZ,2019-12-27,61.529998779296875 +VZ,2019-12-30,61.209999084472656 +VZ,2019-12-31,61.400001525878906 +VZ,2020-01-02,61.04999923706055 +VZ,2020-01-03,60.400001525878906 +VZ,2020-01-06,60.27000045776367 +VZ,2020-01-07,59.599998474121094 +VZ,2020-01-08,59.709999084472656 +VZ,2020-01-09,58.849998474121094 +VZ,2020-01-10,58.9900016784668 +VZ,2020-01-13,59.150001525878906 +VZ,2020-01-14,59.040000915527344 +VZ,2020-01-15,59.099998474121094 +VZ,2020-01-16,59.66999816894531 +VZ,2020-01-17,60.130001068115234 +VZ,2020-01-21,60.31999969482422 +VZ,2020-01-22,60.47999954223633 +VZ,2020-01-23,60.5099983215332 +VZ,2020-01-24,60.279998779296875 +VZ,2020-01-27,59.90999984741211 +VZ,2020-01-28,60.70000076293945 +VZ,2020-01-29,59.529998779296875 +VZ,2020-01-30,59.36000061035156 +VZ,2020-01-31,59.439998626708984 +VZ,2020-02-03,58.04999923706055 +VZ,2020-02-04,58.290000915527344 +VZ,2020-02-05,59.130001068115234 +VZ,2020-02-06,59.439998626708984 +VZ,2020-02-07,59.939998626708984 +VZ,2020-02-10,60.2400016784668 +VZ,2020-02-11,58.689998626708984 +VZ,2020-02-12,58.22999954223633 +VZ,2020-02-13,58.650001525878906 +VZ,2020-02-14,58.5099983215332 +VZ,2020-02-18,57.90999984741211 +VZ,2020-02-19,58.220001220703125 +VZ,2020-02-20,58.09000015258789 +VZ,2020-02-21,58.20000076293945 +VZ,2020-02-24,57.9900016784668 +VZ,2020-02-25,57.119998931884766 +VZ,2020-02-26,57.13999938964844 +VZ,2020-02-27,55.060001373291016 +VZ,2020-02-28,54.15999984741211 +VZ,2020-03-02,57.31999969482422 +VZ,2020-03-03,55.70000076293945 +VZ,2020-03-04,58.119998931884766 +VZ,2020-03-05,57.15999984741211 +VZ,2020-03-06,56.869998931884766 +VZ,2020-03-09,55.83000183105469 +VZ,2020-03-10,56.52000045776367 +VZ,2020-03-11,54.83000183105469 +VZ,2020-03-12,51.20000076293945 +VZ,2020-03-13,54.16999816894531 +VZ,2020-03-16,50.9900016784668 +VZ,2020-03-17,54.310001373291016 +VZ,2020-03-18,54.31999969482422 +VZ,2020-03-19,53.619998931884766 +VZ,2020-03-20,51.79999923706055 +VZ,2020-03-23,50.310001373291016 +VZ,2020-03-24,49.9900016784668 +VZ,2020-03-25,49.939998626708984 +VZ,2020-03-26,53.540000915527344 +VZ,2020-03-27,52.77000045776367 +VZ,2020-03-30,54.77000045776367 +VZ,2020-03-31,53.72999954223633 +VZ,2020-04-01,52.91999816894531 +VZ,2020-04-02,55.25 +VZ,2020-04-03,54.70000076293945 +VZ,2020-04-06,56.70000076293945 +VZ,2020-04-07,56.97999954223633 +VZ,2020-04-08,57.79999923706055 +VZ,2020-04-09,57.439998626708984 +VZ,2020-04-13,56.66999816894531 +VZ,2020-04-14,58.13999938964844 +VZ,2020-04-15,56.93000030517578 +VZ,2020-04-16,57.65999984741211 +VZ,2020-04-17,58.459999084472656 +VZ,2020-04-20,58.130001068115234 +VZ,2020-04-21,56.81999969482422 +VZ,2020-04-22,57.9900016784668 +VZ,2020-04-23,57.59000015258789 +VZ,2020-04-24,57.93000030517578 +VZ,2020-04-27,57.810001373291016 +VZ,2020-04-28,57.83000183105469 +VZ,2020-04-29,58.119998931884766 +VZ,2020-04-30,57.45000076293945 +VZ,2020-05-01,56.83000183105469 +VZ,2020-05-04,56.2400016784668 +VZ,2020-05-05,56.5099983215332 +VZ,2020-05-06,55.63999938964844 +VZ,2020-05-07,55.58000183105469 +VZ,2020-05-08,57.0 +VZ,2020-05-11,56.400001525878906 +VZ,2020-05-12,55.459999084472656 +VZ,2020-05-13,54.849998474121094 +VZ,2020-05-14,54.90999984741211 +VZ,2020-05-15,54.709999084472656 +VZ,2020-05-18,55.720001220703125 +VZ,2020-05-19,54.380001068115234 +VZ,2020-05-20,54.2599983215332 +VZ,2020-05-21,53.970001220703125 +VZ,2020-05-22,54.099998474121094 +VZ,2020-05-26,54.29999923706055 +VZ,2020-05-27,55.13999938964844 +VZ,2020-05-28,55.720001220703125 +VZ,2020-05-29,57.380001068115234 +VZ,2020-06-01,55.779998779296875 +VZ,2020-06-02,56.400001525878906 +VZ,2020-06-03,56.83000183105469 +VZ,2020-06-04,57.220001220703125 +VZ,2020-06-05,57.7400016784668 +VZ,2020-06-08,58.09000015258789 +VZ,2020-06-09,57.86000061035156 +VZ,2020-06-10,58.04999923706055 +VZ,2020-06-11,56.45000076293945 +VZ,2020-06-12,56.529998779296875 +VZ,2020-06-15,56.150001525878906 +VZ,2020-06-16,56.91999816894531 +VZ,2020-06-17,56.650001525878906 +VZ,2020-06-18,56.88999938964844 +VZ,2020-06-19,56.15999984741211 +VZ,2020-06-22,55.65999984741211 +VZ,2020-06-23,54.939998626708984 +VZ,2020-06-24,53.93000030517578 +VZ,2020-06-25,54.279998779296875 +VZ,2020-06-26,53.15999984741211 +VZ,2020-06-29,54.689998626708984 +VZ,2020-06-30,55.130001068115234 +VZ,2020-07-01,54.66999816894531 +VZ,2020-07-02,54.790000915527344 +VZ,2020-07-06,55.2400016784668 +VZ,2020-07-07,55.040000915527344 +VZ,2020-07-08,55.380001068115234 +VZ,2020-07-09,53.939998626708984 +VZ,2020-07-10,54.4900016784668 +VZ,2020-07-13,54.45000076293945 +VZ,2020-07-14,55.439998626708984 +VZ,2020-07-15,55.060001373291016 +VZ,2020-07-16,55.779998779296875 +VZ,2020-07-17,56.29999923706055 +VZ,2020-07-20,55.869998931884766 +VZ,2020-07-21,55.84000015258789 +VZ,2020-07-22,55.75 +VZ,2020-07-23,55.849998474121094 +VZ,2020-07-24,56.849998474121094 +VZ,2020-07-27,56.869998931884766 +VZ,2020-07-28,57.47999954223633 +VZ,2020-07-29,57.45000076293945 +VZ,2020-07-30,57.29999923706055 +VZ,2020-07-31,57.47999954223633 +VZ,2020-08-03,57.2400016784668 +VZ,2020-08-04,57.90999984741211 +VZ,2020-08-05,57.540000915527344 +VZ,2020-08-06,57.83000183105469 +VZ,2020-08-07,58.529998779296875 +VZ,2020-08-10,58.9900016784668 +VZ,2020-08-11,58.5099983215332 +VZ,2020-08-12,58.599998474121094 +VZ,2020-08-13,58.52000045776367 +VZ,2020-08-14,58.790000915527344 +VZ,2020-08-17,58.779998779296875 +VZ,2020-08-18,59.18000030517578 +VZ,2020-08-19,59.04999923706055 +VZ,2020-08-20,58.959999084472656 +VZ,2020-08-21,58.9900016784668 +VZ,2020-08-24,59.56999969482422 +VZ,2020-08-25,59.41999816894531 +VZ,2020-08-26,59.459999084472656 +VZ,2020-08-27,59.43000030517578 +VZ,2020-08-28,59.2599983215332 +VZ,2020-08-31,59.27000045776367 +VZ,2020-09-01,59.15999984741211 +VZ,2020-09-02,60.529998779296875 +VZ,2020-09-03,60.61000061035156 +VZ,2020-09-04,60.47999954223633 +VZ,2020-09-08,59.959999084472656 +VZ,2020-09-09,60.040000915527344 +VZ,2020-09-10,59.529998779296875 +VZ,2020-09-11,59.790000915527344 +VZ,2020-09-14,60.31999969482422 +VZ,2020-09-15,60.599998474121094 +VZ,2020-09-16,60.369998931884766 +VZ,2020-09-17,60.59000015258789 +VZ,2020-09-18,60.349998474121094 +VZ,2020-09-21,59.61000061035156 +VZ,2020-09-22,59.81999969482422 +VZ,2020-09-23,58.90999984741211 +VZ,2020-09-24,59.189998626708984 +VZ,2020-09-25,59.38999938964844 +VZ,2020-09-28,59.36000061035156 +VZ,2020-09-29,59.2400016784668 +VZ,2020-09-30,59.4900016784668 +VZ,2020-10-01,59.45000076293945 +VZ,2020-10-02,59.2400016784668 +VZ,2020-10-05,59.65999984741211 +VZ,2020-10-06,59.459999084472656 +VZ,2020-10-07,59.61000061035156 +VZ,2020-10-08,59.189998626708984 +VZ,2020-10-09,59.33000183105469 +VZ,2020-10-12,59.54999923706055 +VZ,2020-10-13,59.36000061035156 +VZ,2020-10-14,58.43000030517578 +VZ,2020-10-15,58.15999984741211 +VZ,2020-10-16,58.04999923706055 +VZ,2020-10-19,57.29999923706055 +VZ,2020-10-20,57.25 +VZ,2020-10-21,56.75 +VZ,2020-10-22,57.33000183105469 +VZ,2020-10-23,57.959999084472656 +VZ,2020-10-26,57.810001373291016 +VZ,2020-10-27,57.380001068115234 +VZ,2020-10-28,56.310001373291016 +VZ,2020-10-29,56.7599983215332 +VZ,2020-10-30,56.9900016784668 +VZ,2020-11-02,57.70000076293945 +VZ,2020-11-03,57.75 +VZ,2020-11-04,57.220001220703125 +VZ,2020-11-05,58.150001525878906 +VZ,2020-11-06,58.529998779296875 +VZ,2020-11-09,59.84000015258789 +VZ,2020-11-10,61.099998474121094 +VZ,2020-11-11,61.0 +VZ,2020-11-12,60.790000915527344 +VZ,2020-11-13,61.060001373291016 +VZ,2020-11-16,60.88999938964844 +VZ,2020-11-17,60.75 +VZ,2020-11-18,60.31999969482422 +VZ,2020-11-19,60.209999084472656 +VZ,2020-11-20,60.040000915527344 +VZ,2020-11-23,60.22999954223633 +VZ,2020-11-24,60.63999938964844 +VZ,2020-11-25,60.40999984741211 +VZ,2020-11-27,60.58000183105469 +VZ,2020-11-30,60.40999984741211 +VZ,2020-12-01,60.58000183105469 +VZ,2020-12-02,61.36000061035156 +VZ,2020-12-03,61.7400016784668 +VZ,2020-12-04,61.54999923706055 +VZ,2020-12-07,61.349998474121094 +VZ,2020-12-08,61.45000076293945 +VZ,2020-12-09,61.459999084472656 +VZ,2020-12-10,60.5099983215332 +VZ,2020-12-11,60.349998474121094 +VZ,2020-12-14,59.97999954223633 +VZ,2020-12-15,60.54999923706055 +VZ,2020-12-16,59.90999984741211 +VZ,2020-12-17,60.0099983215332 +VZ,2020-12-18,60.459999084472656 +VZ,2020-12-21,59.4900016784668 +VZ,2020-12-22,58.9900016784668 +VZ,2020-12-23,58.959999084472656 +VZ,2020-12-24,58.84000015258789 +VZ,2020-12-28,58.97999954223633 +VZ,2020-12-29,58.810001373291016 +VZ,2020-12-30,58.13999938964844 +VZ,2020-12-31,58.75 +VZ,2021-01-04,58.849998474121094 +VZ,2021-01-05,58.58000183105469 +VZ,2021-01-06,59.290000915527344 +VZ,2021-01-07,58.529998779296875 +VZ,2021-01-08,57.79999923706055 +VZ,2021-01-11,57.459999084472656 +VZ,2021-01-12,57.2599983215332 +VZ,2021-01-13,57.060001373291016 +VZ,2021-01-14,57.040000915527344 +VZ,2021-01-15,57.380001068115234 +VZ,2021-01-19,57.04999923706055 +VZ,2021-01-20,57.2599983215332 +VZ,2021-01-21,57.27000045776367 +VZ,2021-01-22,57.470001220703125 +VZ,2021-01-25,58.41999816894531 +VZ,2021-01-26,56.56999969482422 +VZ,2021-01-27,55.130001068115234 +VZ,2021-01-28,55.369998931884766 +VZ,2021-01-29,54.75 +VZ,2021-02-01,54.279998779296875 +VZ,2021-02-02,54.5 +VZ,2021-02-03,54.790000915527344 +VZ,2021-02-04,55.13999938964844 +VZ,2021-02-05,55.31999969482422 +VZ,2021-02-08,55.04999923706055 +VZ,2021-02-09,55.0 +VZ,2021-02-10,54.959999084472656 +VZ,2021-02-11,54.599998474121094 +VZ,2021-02-12,54.20000076293945 +VZ,2021-02-16,54.150001525878906 +VZ,2021-02-17,56.9900016784668 +VZ,2021-02-18,56.97999954223633 +VZ,2021-02-19,56.45000076293945 +VZ,2021-02-22,56.45000076293945 +VZ,2021-02-23,57.029998779296875 +VZ,2021-02-24,57.119998931884766 +VZ,2021-02-25,56.5 +VZ,2021-02-26,55.29999923706055 +VZ,2021-03-01,55.36000061035156 +VZ,2021-03-02,54.97999954223633 +VZ,2021-03-03,55.380001068115234 +VZ,2021-03-04,54.79999923706055 +VZ,2021-03-05,56.0 +VZ,2021-03-08,56.790000915527344 +VZ,2021-03-09,56.20000076293945 +VZ,2021-03-10,57.08000183105469 +VZ,2021-03-11,55.5099983215332 +VZ,2021-03-12,55.630001068115234 +VZ,2021-03-15,55.63999938964844 +VZ,2021-03-16,55.63999938964844 +VZ,2021-03-17,55.75 +VZ,2021-03-18,56.310001373291016 +VZ,2021-03-19,56.2400016784668 +VZ,2021-03-22,56.59000015258789 +VZ,2021-03-23,56.90999984741211 +VZ,2021-03-24,57.0099983215332 +VZ,2021-03-25,57.380001068115234 +VZ,2021-03-26,58.18000030517578 +VZ,2021-03-29,58.83000183105469 +VZ,2021-03-30,58.59000015258789 +VZ,2021-03-31,58.150001525878906 +VZ,2021-04-01,58.29999923706055 +VZ,2021-04-05,58.869998931884766 +VZ,2021-04-06,59.11000061035156 +VZ,2021-04-07,59.0 +VZ,2021-04-08,57.599998474121094 +VZ,2021-04-09,57.4900016784668 +VZ,2021-04-12,57.540000915527344 +VZ,2021-04-13,57.619998931884766 +VZ,2021-04-14,57.70000076293945 +VZ,2021-04-15,57.70000076293945 +VZ,2021-04-16,58.279998779296875 +VZ,2021-04-19,58.38999938964844 +VZ,2021-04-20,58.38999938964844 +VZ,2021-04-21,58.13999938964844 +VZ,2021-04-22,57.279998779296875 +VZ,2021-04-23,57.29999923706055 +VZ,2021-04-26,56.939998626708984 +VZ,2021-04-27,56.31999969482422 +VZ,2021-04-28,56.43000030517578 +VZ,2021-04-29,57.31999969482422 +VZ,2021-04-30,57.790000915527344 +VZ,2021-05-03,57.91999816894531 +VZ,2021-05-04,58.599998474121094 +VZ,2021-05-05,58.689998626708984 +VZ,2021-05-06,59.290000915527344 +VZ,2021-05-07,58.720001220703125 +VZ,2021-05-10,59.52000045776367 +VZ,2021-05-11,58.540000915527344 +VZ,2021-05-12,58.40999984741211 +VZ,2021-05-13,58.810001373291016 +VZ,2021-05-14,58.689998626708984 +VZ,2021-05-17,57.939998626708984 +VZ,2021-05-18,57.18000030517578 +VZ,2021-05-19,56.91999816894531 +VZ,2021-05-20,56.790000915527344 +VZ,2021-05-21,56.90999984741211 +VZ,2021-05-24,56.97999954223633 +VZ,2021-05-25,56.47999954223633 +VZ,2021-05-26,56.36000061035156 +VZ,2021-05-27,56.290000915527344 +VZ,2021-05-28,56.4900016784668 +VZ,2021-06-01,56.380001068115234 +VZ,2021-06-02,56.650001525878906 +VZ,2021-06-03,56.97999954223633 +VZ,2021-06-04,57.29999923706055 +VZ,2021-06-07,57.20000076293945 +VZ,2021-06-08,57.150001525878906 +VZ,2021-06-09,57.04999923706055 +VZ,2021-06-10,57.34000015258789 +VZ,2021-06-11,57.33000183105469 +VZ,2021-06-14,57.18000030517578 +VZ,2021-06-15,57.290000915527344 +VZ,2021-06-16,56.63999938964844 +VZ,2021-06-17,56.529998779296875 +VZ,2021-06-18,55.81999969482422 +VZ,2021-06-21,56.38999938964844 +VZ,2021-06-22,56.369998931884766 +VZ,2021-06-23,56.06999969482422 +VZ,2021-06-24,56.369998931884766 +VZ,2021-06-25,56.380001068115234 +VZ,2021-06-28,56.18000030517578 +VZ,2021-06-29,55.84000015258789 +VZ,2021-06-30,56.029998779296875 +VZ,2021-07-01,56.290000915527344 +VZ,2021-07-02,56.439998626708984 +VZ,2021-07-06,56.40999984741211 +VZ,2021-07-07,56.529998779296875 +VZ,2021-07-08,55.68000030517578 +VZ,2021-07-09,56.06999969482422 +VZ,2021-07-12,56.150001525878906 +VZ,2021-07-13,56.09000015258789 +VZ,2021-07-14,56.31999969482422 +VZ,2021-07-15,56.54999923706055 +VZ,2021-07-16,56.459999084472656 +VZ,2021-07-19,55.84000015258789 +VZ,2021-07-20,55.58000183105469 +VZ,2021-07-21,55.95000076293945 +VZ,2021-07-22,55.95000076293945 +VZ,2021-07-23,55.880001068115234 +VZ,2021-07-26,55.779998779296875 +VZ,2021-07-27,56.20000076293945 +VZ,2021-07-28,55.720001220703125 +VZ,2021-07-29,55.97999954223633 +VZ,2021-07-30,55.779998779296875 +VZ,2021-08-02,55.7599983215332 +VZ,2021-08-03,55.72999954223633 +VZ,2021-08-04,55.369998931884766 +VZ,2021-08-05,55.29999923706055 +VZ,2021-08-06,55.220001220703125 +VZ,2021-08-09,55.119998931884766 +VZ,2021-08-10,55.47999954223633 +VZ,2021-08-11,55.56999969482422 +VZ,2021-08-12,55.63999938964844 +VZ,2021-08-13,55.869998931884766 +VZ,2021-08-16,55.97999954223633 +VZ,2021-08-17,56.18000030517578 +VZ,2021-08-18,55.470001220703125 +VZ,2021-08-19,55.369998931884766 +VZ,2021-08-20,55.52000045776367 +VZ,2021-08-23,55.41999816894531 +VZ,2021-08-24,55.0099983215332 +VZ,2021-08-25,54.93000030517578 +VZ,2021-08-26,54.599998474121094 +VZ,2021-08-27,54.77000045776367 +VZ,2021-08-30,54.77000045776367 +VZ,2021-08-31,55.0 +VZ,2021-09-01,54.939998626708984 +VZ,2021-09-02,55.290000915527344 +VZ,2021-09-03,55.43000030517578 +VZ,2021-09-07,54.81999969482422 +VZ,2021-09-08,54.90999984741211 +VZ,2021-09-09,54.439998626708984 +VZ,2021-09-10,54.22999954223633 +VZ,2021-09-13,54.619998931884766 +VZ,2021-09-14,54.40999984741211 +VZ,2021-09-15,54.56999969482422 +VZ,2021-09-16,54.43000030517578 +VZ,2021-09-17,54.279998779296875 +VZ,2021-09-20,54.2599983215332 +VZ,2021-09-21,54.029998779296875 +VZ,2021-09-22,54.060001373291016 +VZ,2021-09-23,54.41999816894531 +VZ,2021-09-24,54.369998931884766 +VZ,2021-09-27,54.470001220703125 +VZ,2021-09-28,54.15999984741211 +VZ,2021-09-29,54.380001068115234 +VZ,2021-09-30,54.0099983215332 +VZ,2021-10-01,54.29999923706055 +VZ,2021-10-04,54.5 +VZ,2021-10-05,54.5099983215332 +VZ,2021-10-06,54.529998779296875 +VZ,2021-10-07,53.900001525878906 +VZ,2021-10-08,53.2400016784668 +VZ,2021-10-11,52.18000030517578 +VZ,2021-10-12,51.33000183105469 +VZ,2021-10-13,51.349998474121094 +VZ,2021-10-14,51.91999816894531 +VZ,2021-10-15,52.27000045776367 +VZ,2021-10-18,51.90999984741211 +VZ,2021-10-19,52.349998474121094 +VZ,2021-10-20,53.61000061035156 +VZ,2021-10-21,53.38999938964844 +VZ,2021-10-22,52.93000030517578 +VZ,2021-10-25,52.58000183105469 +VZ,2021-10-26,53.08000183105469 +VZ,2021-10-27,52.630001068115234 +VZ,2021-10-28,52.79999923706055 +VZ,2021-10-29,52.9900016784668 +VZ,2021-11-01,52.95000076293945 +VZ,2021-11-02,52.56999969482422 +VZ,2021-11-03,52.939998626708984 +VZ,2021-11-04,51.849998474121094 +VZ,2021-11-05,52.2400016784668 +VZ,2021-11-08,52.33000183105469 +VZ,2021-11-09,52.2400016784668 +VZ,2021-11-10,52.599998474121094 +VZ,2021-11-11,52.45000076293945 +VZ,2021-11-12,52.34000015258789 +VZ,2021-11-15,52.400001525878906 +VZ,2021-11-16,52.060001373291016 +VZ,2021-11-17,51.72999954223633 +VZ,2021-11-18,51.2400016784668 +VZ,2021-11-19,50.86000061035156 +VZ,2021-11-22,51.540000915527344 +VZ,2021-11-23,51.75 +VZ,2021-11-24,51.65999984741211 +VZ,2021-11-26,51.79999923706055 +VZ,2021-11-29,51.65999984741211 +VZ,2021-11-30,50.27000045776367 +VZ,2021-12-01,49.77000045776367 +VZ,2021-12-02,50.72999954223633 +VZ,2021-12-03,51.41999816894531 +VZ,2021-12-06,51.06999969482422 +VZ,2021-12-07,50.790000915527344 +VZ,2021-12-08,50.4900016784668 +VZ,2021-12-09,50.15999984741211 +VZ,2021-12-10,50.189998626708984 +VZ,2021-12-13,50.279998779296875 +VZ,2021-12-14,50.650001525878906 +VZ,2021-12-15,50.54999923706055 +VZ,2021-12-16,52.75 +VZ,2021-12-17,53.16999816894531 +VZ,2021-12-20,53.09000015258789 +VZ,2021-12-21,52.779998779296875 +VZ,2021-12-22,52.77000045776367 +VZ,2021-12-23,52.68000030517578 +VZ,2021-12-27,52.68000030517578 +VZ,2021-12-28,52.720001220703125 +VZ,2021-12-29,52.36000061035156 +VZ,2021-12-30,52.25 +VZ,2021-12-31,51.959999084472656 +VZ,2022-01-03,52.439998626708984 +VZ,2022-01-04,53.470001220703125 +VZ,2022-01-05,54.02000045776367 +VZ,2022-01-06,53.7599983215332 +VZ,2022-01-07,54.2400016784668 +VZ,2022-01-10,53.869998931884766 +VZ,2022-01-11,53.59000015258789 +VZ,2022-01-12,53.45000076293945 +VZ,2022-01-13,53.52000045776367 +VZ,2022-01-14,53.279998779296875 +VZ,2022-01-18,53.43000030517578 +VZ,2022-01-19,53.5 +VZ,2022-01-20,53.400001525878906 +VZ,2022-01-21,53.15999984741211 +VZ,2022-01-24,52.959999084472656 +VZ,2022-01-25,52.900001525878906 +VZ,2022-01-26,51.02000045776367 +VZ,2022-01-27,51.189998626708984 +VZ,2022-01-28,52.900001525878906 +VZ,2022-01-31,53.22999954223633 +VZ,2022-02-01,53.20000076293945 +VZ,2022-02-02,53.79999923706055 +VZ,2022-02-03,53.790000915527344 +VZ,2022-02-04,53.310001373291016 +VZ,2022-02-07,53.0 +VZ,2022-02-08,52.81999969482422 +VZ,2022-02-09,53.5 +VZ,2022-02-10,53.040000915527344 +VZ,2022-02-11,53.31999969482422 +VZ,2022-02-14,53.27000045776367 +VZ,2022-02-15,53.36000061035156 +VZ,2022-02-16,53.400001525878906 +VZ,2022-02-17,53.58000183105469 +VZ,2022-02-18,53.83000183105469 +VZ,2022-02-22,53.900001525878906 +VZ,2022-02-23,53.40999984741211 +VZ,2022-02-24,52.59000015258789 +VZ,2022-02-25,54.119998931884766 +VZ,2022-02-28,53.66999816894531 +VZ,2022-03-01,53.61000061035156 +VZ,2022-03-02,54.13999938964844 +VZ,2022-03-03,54.65999984741211 +VZ,2022-03-04,55.11000061035156 +VZ,2022-03-07,54.68000030517578 +VZ,2022-03-08,53.25 +VZ,2022-03-09,53.08000183105469 +VZ,2022-03-10,53.22999954223633 +VZ,2022-03-11,53.040000915527344 +VZ,2022-03-14,52.5 +VZ,2022-03-15,52.7599983215332 +VZ,2022-03-16,52.4900016784668 +VZ,2022-03-17,52.36000061035156 +VZ,2022-03-18,50.79999923706055 +VZ,2022-03-21,51.099998474121094 +VZ,2022-03-22,51.0 +VZ,2022-03-23,50.970001220703125 +VZ,2022-03-24,51.0 +VZ,2022-03-25,51.279998779296875 +VZ,2022-03-28,51.16999816894531 +VZ,2022-03-29,51.25 +VZ,2022-03-30,51.61000061035156 +VZ,2022-03-31,50.939998626708984 +VZ,2022-04-01,52.119998931884766 +VZ,2022-04-04,52.459999084472656 +VZ,2022-04-05,52.779998779296875 +VZ,2022-04-06,53.20000076293945 +VZ,2022-04-07,52.66999816894531 +VZ,2022-04-08,53.529998779296875 +VZ,2022-04-11,53.900001525878906 +VZ,2022-04-12,53.66999816894531 +VZ,2022-04-13,54.13999938964844 +VZ,2022-04-14,53.83000183105469 +VZ,2022-04-18,53.38999938964844 +VZ,2022-04-19,53.75 +VZ,2022-04-20,54.40999984741211 +VZ,2022-04-21,55.0099983215332 +VZ,2022-04-22,51.90999984741211 +VZ,2022-04-25,50.279998779296875 +VZ,2022-04-26,49.40999984741211 +VZ,2022-04-27,48.459999084472656 +VZ,2022-04-28,48.400001525878906 +VZ,2022-04-29,46.29999923706055 +VZ,2022-05-02,46.22999954223633 +VZ,2022-05-03,47.16999816894531 +VZ,2022-05-04,48.369998931884766 +VZ,2022-05-05,47.84000015258789 +VZ,2022-05-06,48.27000045776367 +VZ,2022-05-09,48.619998931884766 +VZ,2022-05-10,48.130001068115234 +VZ,2022-05-11,47.880001068115234 +VZ,2022-05-12,48.060001373291016 +VZ,2022-05-13,48.18000030517578 +VZ,2022-05-16,49.040000915527344 +VZ,2022-05-17,48.939998626708984 +VZ,2022-05-18,48.88999938964844 +VZ,2022-05-19,49.099998474121094 +VZ,2022-05-20,49.529998779296875 +VZ,2022-05-23,49.66999816894531 +VZ,2022-05-24,50.68000030517578 +VZ,2022-05-25,51.2400016784668 +VZ,2022-05-26,50.9900016784668 +VZ,2022-05-27,51.400001525878906 +VZ,2022-05-31,51.290000915527344 +VZ,2022-06-01,51.400001525878906 +VZ,2022-06-02,51.290000915527344 +VZ,2022-06-03,50.810001373291016 +VZ,2022-06-06,51.2400016784668 +VZ,2022-06-07,51.650001525878906 +VZ,2022-06-08,51.54999923706055 +VZ,2022-06-09,50.939998626708984 +VZ,2022-06-10,50.81999969482422 +VZ,2022-06-13,49.59000015258789 +VZ,2022-06-14,49.15999984741211 +VZ,2022-06-15,49.150001525878906 +VZ,2022-06-16,48.84000015258789 +VZ,2022-06-17,49.029998779296875 +VZ,2022-06-21,50.650001525878906 +VZ,2022-06-22,50.790000915527344 +VZ,2022-06-23,52.09000015258789 +VZ,2022-06-24,50.959999084472656 +VZ,2022-06-27,50.959999084472656 +VZ,2022-06-28,50.459999084472656 +VZ,2022-06-29,50.939998626708984 +VZ,2022-06-30,50.75 +VZ,2022-07-01,51.63999938964844 +VZ,2022-07-05,51.41999816894531 +VZ,2022-07-06,51.5099983215332 +VZ,2022-07-07,50.709999084472656 +VZ,2022-07-08,50.4900016784668 +VZ,2022-07-11,50.5 +VZ,2022-07-12,50.779998779296875 +VZ,2022-07-13,50.5099983215332 +VZ,2022-07-14,50.4900016784668 +VZ,2022-07-15,51.02000045776367 +VZ,2022-07-18,50.279998779296875 +VZ,2022-07-19,50.45000076293945 +VZ,2022-07-20,49.06999969482422 +VZ,2022-07-21,47.65999984741211 +VZ,2022-07-22,44.45000076293945 +VZ,2022-07-25,44.7599983215332 +VZ,2022-07-26,44.91999816894531 +VZ,2022-07-27,44.90999984741211 +VZ,2022-07-28,45.54999923706055 +VZ,2022-07-29,46.189998626708984 +VZ,2022-08-01,46.2599983215332 +VZ,2022-08-02,45.34000015258789 +VZ,2022-08-03,45.33000183105469 +VZ,2022-08-04,44.43000030517578 +VZ,2022-08-05,44.95000076293945 +VZ,2022-08-08,44.540000915527344 +VZ,2022-08-09,44.68000030517578 +VZ,2022-08-10,44.84000015258789 +VZ,2022-08-11,44.779998779296875 +VZ,2022-08-12,45.150001525878906 +VZ,2022-08-15,45.560001373291016 +VZ,2022-08-16,45.79999923706055 +VZ,2022-08-17,45.34000015258789 +VZ,2022-08-18,44.189998626708984 +VZ,2022-08-19,44.41999816894531 +VZ,2022-08-22,44.16999816894531 +VZ,2022-08-23,43.470001220703125 +VZ,2022-08-24,43.54999923706055 +VZ,2022-08-25,43.7400016784668 +VZ,2022-08-26,43.25 +VZ,2022-08-29,43.33000183105469 +VZ,2022-08-30,42.529998779296875 +VZ,2022-08-31,41.810001373291016 +VZ,2022-09-01,41.810001373291016 +VZ,2022-09-02,41.29999923706055 +VZ,2022-09-06,41.099998474121094 +VZ,2022-09-07,41.08000183105469 +VZ,2022-09-08,41.31999969482422 +VZ,2022-09-09,42.2400016784668 +VZ,2022-09-12,42.7599983215332 +VZ,2022-09-13,41.75 +VZ,2022-09-14,41.279998779296875 +VZ,2022-09-15,41.029998779296875 +VZ,2022-09-16,41.25 +VZ,2022-09-19,41.2400016784668 +VZ,2022-09-20,40.59000015258789 +VZ,2022-09-21,39.47999954223633 +VZ,2022-09-22,39.93000030517578 +VZ,2022-09-23,39.52000045776367 +VZ,2022-09-26,38.93000030517578 +VZ,2022-09-27,38.88999938964844 +VZ,2022-09-28,39.38999938964844 +VZ,2022-09-29,38.63999938964844 +VZ,2022-09-30,37.970001220703125 +VZ,2022-10-03,39.15999984741211 +VZ,2022-10-04,39.810001373291016 +VZ,2022-10-05,39.400001525878906 +VZ,2022-10-06,37.84000015258789 +VZ,2022-10-07,36.849998474121094 +VZ,2022-10-10,36.619998931884766 +VZ,2022-10-11,35.939998626708984 +VZ,2022-10-12,35.68000030517578 +VZ,2022-10-13,36.400001525878906 +VZ,2022-10-14,36.380001068115234 +VZ,2022-10-17,37.18000030517578 +VZ,2022-10-18,37.06999969482422 +VZ,2022-10-19,36.56999969482422 +VZ,2022-10-20,37.0 +VZ,2022-10-21,35.349998474121094 +VZ,2022-10-24,35.970001220703125 +VZ,2022-10-25,36.43000030517578 +VZ,2022-10-26,36.43000030517578 +VZ,2022-10-27,36.18000030517578 +VZ,2022-10-28,37.66999816894531 +VZ,2022-10-31,37.369998931884766 +VZ,2022-11-01,37.369998931884766 +VZ,2022-11-02,37.709999084472656 +VZ,2022-11-03,37.150001525878906 +VZ,2022-11-04,37.2400016784668 +VZ,2022-11-07,37.189998626708984 +VZ,2022-11-08,37.869998931884766 +VZ,2022-11-09,37.619998931884766 +VZ,2022-11-10,38.52000045776367 +VZ,2022-11-11,38.29999923706055 +VZ,2022-11-14,38.310001373291016 +VZ,2022-11-15,37.70000076293945 +VZ,2022-11-16,37.880001068115234 +VZ,2022-11-17,38.15999984741211 +VZ,2022-11-18,38.54999923706055 +VZ,2022-11-21,38.619998931884766 +VZ,2022-11-22,39.20000076293945 +VZ,2022-11-23,38.91999816894531 +VZ,2022-11-25,39.02000045776367 +VZ,2022-11-28,38.2400016784668 +VZ,2022-11-29,38.34000015258789 +VZ,2022-11-30,38.97999954223633 +VZ,2022-12-01,38.33000183105469 +VZ,2022-12-02,38.18000030517578 +VZ,2022-12-05,37.06999969482422 +VZ,2022-12-06,36.88999938964844 +VZ,2022-12-07,37.16999816894531 +VZ,2022-12-08,37.099998474121094 +VZ,2022-12-09,37.400001525878906 +VZ,2022-12-12,37.95000076293945 +VZ,2022-12-13,37.86000061035156 +VZ,2022-12-14,37.45000076293945 +VZ,2022-12-15,37.77000045776367 +VZ,2022-12-16,37.119998931884766 +VZ,2022-12-19,37.029998779296875 +VZ,2022-12-20,36.9900016784668 +VZ,2022-12-21,37.779998779296875 +VZ,2022-12-22,38.310001373291016 +VZ,2022-12-23,38.40999984741211 +VZ,2022-12-27,39.25 +VZ,2022-12-28,38.810001373291016 +VZ,2022-12-29,39.2599983215332 +VZ,2022-12-30,39.400001525878906 +VZ,2023-01-03,40.119998931884766 +VZ,2023-01-04,41.130001068115234 +VZ,2023-01-05,41.70000076293945 +VZ,2023-01-06,42.189998626708984 +VZ,2023-01-09,41.369998931884766 +VZ,2023-01-10,41.95000076293945 +VZ,2023-01-11,41.18000030517578 +VZ,2023-01-12,41.810001373291016 +VZ,2023-01-13,41.86000061035156 +VZ,2023-01-17,40.849998474121094 +VZ,2023-01-18,39.970001220703125 +VZ,2023-01-19,40.060001373291016 +VZ,2023-01-20,40.0 +VZ,2023-01-23,39.630001068115234 +VZ,2023-01-24,40.41999816894531 +VZ,2023-01-25,40.33000183105469 +VZ,2023-01-26,40.27000045776367 +VZ,2023-01-27,40.63999938964844 +VZ,2023-01-30,41.04999923706055 +VZ,2023-01-31,41.56999969482422 +VZ,2023-02-01,41.689998626708984 +VZ,2023-02-02,41.83000183105469 +VZ,2023-02-03,41.5099983215332 +VZ,2023-02-06,41.279998779296875 +VZ,2023-02-07,40.54999923706055 +VZ,2023-02-08,40.52000045776367 +VZ,2023-02-09,39.810001373291016 +VZ,2023-02-10,40.0099983215332 +VZ,2023-02-13,40.31999969482422 +VZ,2023-02-14,40.33000183105469 +VZ,2023-02-15,40.380001068115234 +VZ,2023-02-16,39.84000015258789 +VZ,2023-02-17,40.220001220703125 +VZ,2023-02-21,39.20000076293945 +VZ,2023-02-22,39.279998779296875 +VZ,2023-02-23,38.529998779296875 +VZ,2023-02-24,38.7400016784668 +VZ,2023-02-27,38.880001068115234 +VZ,2023-02-28,38.810001373291016 +VZ,2023-03-01,38.29999923706055 +VZ,2023-03-02,38.40999984741211 +VZ,2023-03-03,38.2599983215332 +VZ,2023-03-06,38.150001525878906 +VZ,2023-03-07,37.90999984741211 +VZ,2023-03-08,37.529998779296875 +VZ,2023-03-09,36.54999923706055 +VZ,2023-03-10,36.68000030517578 +VZ,2023-03-13,36.540000915527344 +VZ,2023-03-14,36.880001068115234 +VZ,2023-03-15,37.060001373291016 +VZ,2023-03-16,36.58000183105469 +VZ,2023-03-17,36.790000915527344 +VZ,2023-03-20,37.43000030517578 +VZ,2023-03-21,37.7400016784668 +VZ,2023-03-22,37.310001373291016 +VZ,2023-03-23,37.369998931884766 +VZ,2023-03-24,37.65999984741211 +VZ,2023-03-27,38.04999923706055 +VZ,2023-03-28,38.0 +VZ,2023-03-29,38.47999954223633 +VZ,2023-03-30,38.65999984741211 +VZ,2023-03-31,38.88999938964844 +VZ,2023-04-03,39.220001220703125 +VZ,2023-04-04,39.650001525878906 +VZ,2023-04-05,40.11000061035156 +VZ,2023-04-06,39.47999954223633 +VZ,2023-04-10,39.349998474121094 +VZ,2023-04-11,39.45000076293945 +VZ,2023-04-12,39.20000076293945 +VZ,2023-04-13,39.31999969482422 +VZ,2023-04-14,39.220001220703125 +VZ,2023-04-17,39.459999084472656 +VZ,2023-04-18,38.939998626708984 +VZ,2023-04-19,38.599998474121094 +VZ,2023-04-20,37.189998626708984 +VZ,2023-04-21,37.31999969482422 +VZ,2023-04-24,37.099998474121094 +VZ,2023-04-25,37.29999923706055 +VZ,2023-04-26,36.91999816894531 +VZ,2023-04-27,38.790000915527344 +VZ,2023-04-28,38.83000183105469 +VZ,2023-05-01,38.709999084472656 +VZ,2023-05-02,37.66999816894531 +VZ,2023-05-03,37.97999954223633 +VZ,2023-05-04,37.349998474121094 +VZ,2023-05-05,37.83000183105469 diff --git a/scraper/Companies_Data/VZ_Data/VZmeta_data.csv b/scraper/Companies_Data/VZ_Data/VZmeta_data.csv new file mode 100644 index 0000000..1de03d6 --- /dev/null +++ b/scraper/Companies_Data/VZ_Data/VZmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Verizon Communications Inc.,Communication Services,Hans Erik Vestberg,VZ.png diff --git a/scraper/Companies_Data/V_Data/V_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/V_Data/V_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..0ca9296 --- /dev/null +++ b/scraper/Companies_Data/V_Data/V_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-09-30,20970000000.0,,7838000000.0,72574000000.0,16729000000.0 +1,2020-09-30,27645000000.0,2999000000.0,16289000000.0,80919000000.0,24070000000.0 +2,2021-09-30,27607000000.0,999000000.0,16487000000.0,82896000000.0,20977000000.0 +3,2022-09-30,30205000000.0,2250000000.0,15689000000.0,85501000000.0,22450000000.0 +4,2022-03-31,24091000000.0,3548000000.0,12299000000.0,81808000000.0,21027000000.0 +5,2022-06-30,28971000000.0,3249000000.0,14047000000.0,85410000000.0,23795000000.0 +6,2022-09-30,30205000000.0,2250000000.0,15689000000.0,85501000000.0,22450000000.0 +7,2022-12-31,27859000000.0,,13334000000.0,85387000000.0,20487000000.0 +8,2023-03-31,28657000000.0,,13842000000.0,86755000000.0,20606000000.0 diff --git a/scraper/Companies_Data/V_Data/V_current_ratios.csv b/scraper/Companies_Data/V_Data/V_current_ratios.csv new file mode 100644 index 0000000..677ca61 --- /dev/null +++ b/scraper/Companies_Data/V_Data/V_current_ratios.csv @@ -0,0 +1,11 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +V,2022-03-31,36.716887,1.6386,18.956691,14.194595 +V,2022-06-30,30.908948,1.3292,15.824585,12.582462 +V,2022-09-02,29.125184,1.3287,15.149605,12.771572 +V,2022-09-05,,,, +V,2022-09-30,26.163476,1.1986,13.609058,11.566999 +V,2022-12-31,29.68,1.585,15.140749,12.279728 +V,2023-03-31,31.488827,1.4797,15.84688,12.798461 +V,2023-04-26,30.501337,1.4973,16.185447,12.400069 +V,2023-04-27,,,, +V,2023-04-28,,,, diff --git a/scraper/Companies_Data/V_Data/V_price_history.csv b/scraper/Companies_Data/V_Data/V_price_history.csv new file mode 100644 index 0000000..cb80efc --- /dev/null +++ b/scraper/Companies_Data/V_Data/V_price_history.csv @@ -0,0 +1,3811 @@ +symbol,date,Closing Price +V,2008-03-19,14.125 +V,2008-03-20,16.087499618530273 +V,2008-03-24,14.932499885559082 +V,2008-03-25,15.8125 +V,2008-03-26,15.989999771118164 +V,2008-03-27,15.727499961853027 +V,2008-03-28,15.6899995803833 +V,2008-03-31,15.59000015258789 +V,2008-04-01,15.40250015258789 +V,2008-04-02,15.579999923706055 +V,2008-04-03,16.375 +V,2008-04-04,16.1200008392334 +V,2008-04-07,16.260000228881836 +V,2008-04-08,17.022499084472656 +V,2008-04-09,16.447500228881836 +V,2008-04-10,16.52750015258789 +V,2008-04-11,16.52750015258789 +V,2008-04-14,16.420000076293945 +V,2008-04-15,16.087499618530273 +V,2008-04-16,16.53499984741211 +V,2008-04-17,16.760000228881836 +V,2008-04-18,17.25 +V,2008-04-21,17.74250030517578 +V,2008-04-22,17.56999969482422 +V,2008-04-23,17.520000457763672 +V,2008-04-24,18.075000762939453 +V,2008-04-25,18.774999618530273 +V,2008-04-28,18.907499313354492 +V,2008-04-29,20.219999313354492 +V,2008-04-30,20.862499237060547 +V,2008-05-01,21.350000381469727 +V,2008-05-02,20.6875 +V,2008-05-05,21.264999389648438 +V,2008-05-06,21.88249969482422 +V,2008-05-07,22.125 +V,2008-05-08,21.825000762939453 +V,2008-05-09,20.71500015258789 +V,2008-05-12,20.475000381469727 +V,2008-05-13,20.594999313354492 +V,2008-05-14,20.5575008392334 +V,2008-05-15,20.5625 +V,2008-05-16,20.592500686645508 +V,2008-05-19,20.829999923706055 +V,2008-05-20,20.684999465942383 +V,2008-05-21,20.212499618530273 +V,2008-05-22,19.327499389648438 +V,2008-05-23,19.087499618530273 +V,2008-05-27,19.684999465942383 +V,2008-05-28,20.479999542236328 +V,2008-05-29,21.3125 +V,2008-05-30,21.59000015258789 +V,2008-06-02,21.517499923706055 +V,2008-06-03,21.889999389648438 +V,2008-06-04,21.3700008392334 +V,2008-06-05,21.809999465942383 +V,2008-06-06,20.912500381469727 +V,2008-06-09,20.53499984741211 +V,2008-06-10,20.077499389648438 +V,2008-06-11,19.434999465942383 +V,2008-06-12,19.889999389648438 +V,2008-06-13,20.38249969482422 +V,2008-06-16,20.8174991607666 +V,2008-06-17,21.167499542236328 +V,2008-06-18,20.96500015258789 +V,2008-06-19,21.0674991607666 +V,2008-06-20,20.892499923706055 +V,2008-06-23,20.264999389648438 +V,2008-06-24,20.665000915527344 +V,2008-06-25,20.514999389648438 +V,2008-06-26,19.774999618530273 +V,2008-06-27,20.649999618530273 +V,2008-06-30,20.327499389648438 +V,2008-07-01,20.352500915527344 +V,2008-07-02,19.854999542236328 +V,2008-07-03,19.517499923706055 +V,2008-07-07,18.905000686645508 +V,2008-07-08,19.764999389648438 +V,2008-07-09,18.967500686645508 +V,2008-07-10,19.3125 +V,2008-07-11,18.637500762939453 +V,2008-07-14,18.145000457763672 +V,2008-07-15,17.104999542236328 +V,2008-07-16,18.0575008392334 +V,2008-07-17,18.764999389648438 +V,2008-07-18,18.350000381469727 +V,2008-07-21,17.975000381469727 +V,2008-07-22,18.512500762939453 +V,2008-07-23,18.3125 +V,2008-07-24,17.520000457763672 +V,2008-07-25,17.989999771118164 +V,2008-07-28,17.637500762939453 +V,2008-07-29,18.99250030517578 +V,2008-07-30,19.612499237060547 +V,2008-07-31,18.264999389648438 +V,2008-08-01,17.9325008392334 +V,2008-08-04,18.125 +V,2008-08-05,18.399999618530273 +V,2008-08-06,17.8700008392334 +V,2008-08-07,17.375 +V,2008-08-08,18.149999618530273 +V,2008-08-11,18.697500228881836 +V,2008-08-12,18.200000762939453 +V,2008-08-13,18.482500076293945 +V,2008-08-14,18.94499969482422 +V,2008-08-15,18.947500228881836 +V,2008-08-18,18.735000610351562 +V,2008-08-19,18.434999465942383 +V,2008-08-20,18.642499923706055 +V,2008-08-21,18.594999313354492 +V,2008-08-22,18.522499084472656 +V,2008-08-25,18.329999923706055 +V,2008-08-26,18.334999084472656 +V,2008-08-27,18.612499237060547 +V,2008-08-28,18.912500381469727 +V,2008-08-29,18.975000381469727 +V,2008-09-02,18.747499465942383 +V,2008-09-03,18.262500762939453 +V,2008-09-04,17.625 +V,2008-09-05,17.940000534057617 +V,2008-09-08,17.524999618530273 +V,2008-09-09,16.872499465942383 +V,2008-09-10,17.260000228881836 +V,2008-09-11,17.737499237060547 +V,2008-09-12,17.912500381469727 +V,2008-09-15,17.344999313354492 +V,2008-09-16,16.587499618530273 +V,2008-09-17,16.022499084472656 +V,2008-09-18,16.725000381469727 +V,2008-09-19,17.392499923706055 +V,2008-09-22,16.295000076293945 +V,2008-09-23,16.725000381469727 +V,2008-09-24,16.420000076293945 +V,2008-09-25,16.149999618530273 +V,2008-09-26,15.510000228881836 +V,2008-09-29,14.449999809265137 +V,2008-09-30,15.34749984741211 +V,2008-10-01,15.327500343322754 +V,2008-10-02,14.397500038146973 +V,2008-10-03,14.210000038146973 +V,2008-10-06,13.845000267028809 +V,2008-10-07,12.787500381469727 +V,2008-10-08,13.157500267028809 +V,2008-10-09,12.462499618530273 +V,2008-10-10,13.0 +V,2008-10-13,14.717499732971191 +V,2008-10-14,14.40250015258789 +V,2008-10-15,12.4375 +V,2008-10-16,13.267499923706055 +V,2008-10-17,13.055000305175781 +V,2008-10-20,13.0024995803833 +V,2008-10-21,12.675000190734863 +V,2008-10-22,12.1274995803833 +V,2008-10-23,12.079999923706055 +V,2008-10-24,11.994999885559082 +V,2008-10-27,11.647500038146973 +V,2008-10-28,12.492500305175781 +V,2008-10-29,12.672499656677246 +V,2008-10-30,13.5625 +V,2008-10-31,13.837499618530273 +V,2008-11-03,13.1225004196167 +V,2008-11-04,14.952500343322754 +V,2008-11-05,14.117500305175781 +V,2008-11-06,12.882499694824219 +V,2008-11-07,13.375 +V,2008-11-10,12.9975004196167 +V,2008-11-11,13.447500228881836 +V,2008-11-12,12.9375 +V,2008-11-13,13.609999656677246 +V,2008-11-14,13.5600004196167 +V,2008-11-17,13.1899995803833 +V,2008-11-18,13.65999984741211 +V,2008-11-19,12.895000457763672 +V,2008-11-20,12.03499984741211 +V,2008-11-21,11.595000267028809 +V,2008-11-24,12.430000305175781 +V,2008-11-25,12.382499694824219 +V,2008-11-26,13.0 +V,2008-11-28,13.140000343322754 +V,2008-12-01,12.012499809265137 +V,2008-12-02,12.420000076293945 +V,2008-12-03,13.109999656677246 +V,2008-12-04,12.702500343322754 +V,2008-12-05,13.295000076293945 +V,2008-12-08,14.039999961853027 +V,2008-12-09,13.382499694824219 +V,2008-12-10,13.289999961853027 +V,2008-12-11,13.022500038146973 +V,2008-12-12,13.237500190734863 +V,2008-12-15,13.1875 +V,2008-12-16,13.692500114440918 +V,2008-12-17,13.84000015258789 +V,2008-12-18,13.675000190734863 +V,2008-12-19,13.742500305175781 +V,2008-12-22,13.4375 +V,2008-12-23,13.412500381469727 +V,2008-12-24,13.22249984741211 +V,2008-12-26,13.3125 +V,2008-12-29,13.042499542236328 +V,2008-12-30,12.7475004196167 +V,2008-12-31,13.112500190734863 +V,2009-01-02,13.359999656677246 +V,2009-01-05,13.454999923706055 +V,2009-01-06,14.40250015258789 +V,2009-01-07,14.09000015258789 +V,2009-01-08,13.9399995803833 +V,2009-01-09,13.904999732971191 +V,2009-01-12,13.239999771118164 +V,2009-01-13,13.28499984741211 +V,2009-01-14,12.742500305175781 +V,2009-01-15,12.345000267028809 +V,2009-01-16,11.852499961853027 +V,2009-01-20,10.604999542236328 +V,2009-01-21,11.045000076293945 +V,2009-01-22,11.045000076293945 +V,2009-01-23,11.079999923706055 +V,2009-01-26,10.647500038146973 +V,2009-01-27,11.037500381469727 +V,2009-01-28,11.805000305175781 +V,2009-01-29,11.567500114440918 +V,2009-01-30,12.337499618530273 +V,2009-02-02,12.492500305175781 +V,2009-02-03,12.09749984741211 +V,2009-02-04,12.282500267028809 +V,2009-02-05,13.4350004196167 +V,2009-02-06,13.852499961853027 +V,2009-02-09,13.829999923706055 +V,2009-02-10,13.462499618530273 +V,2009-02-11,13.739999771118164 +V,2009-02-12,14.100000381469727 +V,2009-02-13,13.987500190734863 +V,2009-02-17,13.5625 +V,2009-02-18,14.037500381469727 +V,2009-02-19,13.907500267028809 +V,2009-02-20,13.914999961853027 +V,2009-02-23,13.5625 +V,2009-02-24,14.087499618530273 +V,2009-02-25,13.854999542236328 +V,2009-02-26,14.015000343322754 +V,2009-02-27,14.177499771118164 +V,2009-03-02,13.539999961853027 +V,2009-03-03,13.59000015258789 +V,2009-03-04,13.822500228881836 +V,2009-03-05,13.354999542236328 +V,2009-03-06,12.547499656677246 +V,2009-03-09,12.449999809265137 +V,2009-03-10,13.217499732971191 +V,2009-03-11,12.842499732971191 +V,2009-03-12,13.522500038146973 +V,2009-03-13,13.012499809265137 +V,2009-03-16,13.042499542236328 +V,2009-03-17,13.822500228881836 +V,2009-03-18,14.077500343322754 +V,2009-03-19,13.172499656677246 +V,2009-03-20,13.132499694824219 +V,2009-03-23,13.885000228881836 +V,2009-03-24,13.399999618530273 +V,2009-03-25,13.1875 +V,2009-03-26,13.875 +V,2009-03-27,13.5625 +V,2009-03-30,13.375 +V,2009-03-31,13.899999618530273 +V,2009-04-01,13.572500228881836 +V,2009-04-02,13.897500038146973 +V,2009-04-03,15.020000457763672 +V,2009-04-06,14.782500267028809 +V,2009-04-07,14.287500381469727 +V,2009-04-08,14.454999923706055 +V,2009-04-09,14.697500228881836 +V,2009-04-13,15.27750015258789 +V,2009-04-14,14.582500457763672 +V,2009-04-15,14.77750015258789 +V,2009-04-16,14.517499923706055 +V,2009-04-17,14.5 +V,2009-04-20,13.75 +V,2009-04-21,14.657500267028809 +V,2009-04-22,14.3774995803833 +V,2009-04-23,14.557499885559082 +V,2009-04-24,15.095000267028809 +V,2009-04-27,14.717499732971191 +V,2009-04-28,15.177499771118164 +V,2009-04-29,15.8774995803833 +V,2009-04-30,16.239999771118164 +V,2009-05-01,16.252500534057617 +V,2009-05-04,17.049999237060547 +V,2009-05-05,16.84749984741211 +V,2009-05-06,16.547500610351562 +V,2009-05-07,16.38249969482422 +V,2009-05-08,17.107500076293945 +V,2009-05-11,16.482500076293945 +V,2009-05-12,16.30500030517578 +V,2009-05-13,16.11750030517578 +V,2009-05-14,16.1299991607666 +V,2009-05-15,16.267499923706055 +V,2009-05-18,16.602500915527344 +V,2009-05-19,16.200000762939453 +V,2009-05-20,16.239999771118164 +V,2009-05-21,16.56999969482422 +V,2009-05-22,16.4375 +V,2009-05-26,16.6924991607666 +V,2009-05-27,16.479999542236328 +V,2009-05-28,16.625 +V,2009-05-29,16.927499771118164 +V,2009-06-01,16.665000915527344 +V,2009-06-02,16.702499389648438 +V,2009-06-03,17.0575008392334 +V,2009-06-04,17.3799991607666 +V,2009-06-05,17.31999969482422 +V,2009-06-08,17.450000762939453 +V,2009-06-09,17.157499313354492 +V,2009-06-10,17.3174991607666 +V,2009-06-11,16.68000030517578 +V,2009-06-12,16.09000015258789 +V,2009-06-15,16.107500076293945 +V,2009-06-16,15.614999771118164 +V,2009-06-17,15.337499618530273 +V,2009-06-18,15.352499961853027 +V,2009-06-19,15.342499732971191 +V,2009-06-22,15.3100004196167 +V,2009-06-23,15.667499542236328 +V,2009-06-24,15.272500038146973 +V,2009-06-25,15.487500190734863 +V,2009-06-26,15.954999923706055 +V,2009-06-29,15.744999885559082 +V,2009-06-30,15.5649995803833 +V,2009-07-01,15.199999809265137 +V,2009-07-02,15.020000457763672 +V,2009-07-06,15.167499542236328 +V,2009-07-07,14.927499771118164 +V,2009-07-08,14.8725004196167 +V,2009-07-09,15.109999656677246 +V,2009-07-10,14.96500015258789 +V,2009-07-13,15.087499618530273 +V,2009-07-14,15.072500228881836 +V,2009-07-15,15.662500381469727 +V,2009-07-16,16.102500915527344 +V,2009-07-17,16.024999618530273 +V,2009-07-20,16.780000686645508 +V,2009-07-21,16.787500381469727 +V,2009-07-22,16.712499618530273 +V,2009-07-23,16.797500610351562 +V,2009-07-24,16.822500228881836 +V,2009-07-27,17.047500610351562 +V,2009-07-28,16.575000762939453 +V,2009-07-29,16.69499969482422 +V,2009-07-30,16.802499771118164 +V,2009-07-31,16.364999771118164 +V,2009-08-03,17.27750015258789 +V,2009-08-04,17.274999618530273 +V,2009-08-05,17.094999313354492 +V,2009-08-06,17.162500381469727 +V,2009-08-07,17.292499542236328 +V,2009-08-10,17.219999313354492 +V,2009-08-11,17.15250015258789 +V,2009-08-12,17.112499237060547 +V,2009-08-13,17.170000076293945 +V,2009-08-14,16.950000762939453 +V,2009-08-17,16.607500076293945 +V,2009-08-18,16.752500534057617 +V,2009-08-19,16.799999237060547 +V,2009-08-20,16.952499389648438 +V,2009-08-21,17.25 +V,2009-08-24,16.987499237060547 +V,2009-08-25,17.2450008392334 +V,2009-08-26,17.549999237060547 +V,2009-08-27,17.427499771118164 +V,2009-08-28,17.625 +V,2009-08-31,17.774999618530273 +V,2009-09-01,17.545000076293945 +V,2009-09-02,17.524999618530273 +V,2009-09-03,17.727500915527344 +V,2009-09-04,17.59000015258789 +V,2009-09-08,17.737499237060547 +V,2009-09-09,17.6200008392334 +V,2009-09-10,18.077499389648438 +V,2009-09-11,18.072500228881836 +V,2009-09-14,18.217500686645508 +V,2009-09-15,18.299999237060547 +V,2009-09-16,18.522499084472656 +V,2009-09-17,18.454999923706055 +V,2009-09-18,18.447500228881836 +V,2009-09-21,18.34749984741211 +V,2009-09-22,18.602500915527344 +V,2009-09-23,18.479999542236328 +V,2009-09-24,18.38249969482422 +V,2009-09-25,17.665000915527344 +V,2009-09-28,17.78499984741211 +V,2009-09-29,17.392499923706055 +V,2009-09-30,17.27750015258789 +V,2009-10-01,17.280000686645508 +V,2009-10-02,16.947500228881836 +V,2009-10-05,17.040000915527344 +V,2009-10-06,17.065000534057617 +V,2009-10-07,17.71500015258789 +V,2009-10-08,17.9325008392334 +V,2009-10-09,18.235000610351562 +V,2009-10-12,18.424999237060547 +V,2009-10-13,18.667499542236328 +V,2009-10-14,18.700000762939453 +V,2009-10-15,18.770000457763672 +V,2009-10-16,18.572500228881836 +V,2009-10-19,18.737499237060547 +V,2009-10-20,18.762500762939453 +V,2009-10-21,18.797500610351562 +V,2009-10-22,18.922500610351562 +V,2009-10-23,18.530000686645508 +V,2009-10-26,18.19499969482422 +V,2009-10-27,18.475000381469727 +V,2009-10-28,19.142499923706055 +V,2009-10-29,19.31999969482422 +V,2009-10-30,18.940000534057617 +V,2009-11-02,19.322500228881836 +V,2009-11-03,19.412500381469727 +V,2009-11-04,19.577499389648438 +V,2009-11-05,19.897499084472656 +V,2009-11-06,19.917499542236328 +V,2009-11-09,20.290000915527344 +V,2009-11-10,20.274999618530273 +V,2009-11-11,20.204999923706055 +V,2009-11-12,19.979999542236328 +V,2009-11-13,20.0 +V,2009-11-16,19.887500762939453 +V,2009-11-17,20.137500762939453 +V,2009-11-18,20.09749984741211 +V,2009-11-19,20.045000076293945 +V,2009-11-20,20.0 +V,2009-11-23,20.110000610351562 +V,2009-11-24,20.155000686645508 +V,2009-11-25,20.447500228881836 +V,2009-11-27,20.082500457763672 +V,2009-11-30,20.25 +V,2009-12-01,20.74250030517578 +V,2009-12-02,20.55500030517578 +V,2009-12-03,20.00749969482422 +V,2009-12-04,20.0674991607666 +V,2009-12-07,19.982500076293945 +V,2009-12-08,19.997499465942383 +V,2009-12-09,20.4375 +V,2009-12-10,20.579999923706055 +V,2009-12-11,20.334999084472656 +V,2009-12-14,21.1924991607666 +V,2009-12-15,21.53499984741211 +V,2009-12-16,21.75749969482422 +V,2009-12-17,21.75749969482422 +V,2009-12-18,22.24250030517578 +V,2009-12-21,21.877500534057617 +V,2009-12-22,21.575000762939453 +V,2009-12-23,21.537500381469727 +V,2009-12-24,21.572500228881836 +V,2009-12-28,21.690000534057617 +V,2009-12-29,22.0049991607666 +V,2009-12-30,22.03499984741211 +V,2009-12-31,21.864999771118164 +V,2010-01-04,22.03499984741211 +V,2010-01-05,21.782499313354492 +V,2010-01-06,21.489999771118164 +V,2010-01-07,21.690000534057617 +V,2010-01-08,21.75 +V,2010-01-11,21.6875 +V,2010-01-12,21.584999084472656 +V,2010-01-13,21.78499984741211 +V,2010-01-14,21.860000610351562 +V,2010-01-15,21.53499984741211 +V,2010-01-19,21.962499618530273 +V,2010-01-20,21.854999542236328 +V,2010-01-21,21.112499237060547 +V,2010-01-22,20.6825008392334 +V,2010-01-25,20.50749969482422 +V,2010-01-26,20.287500381469727 +V,2010-01-27,20.977500915527344 +V,2010-01-28,20.662500381469727 +V,2010-01-29,20.50749969482422 +V,2010-02-01,20.915000915527344 +V,2010-02-02,21.002500534057617 +V,2010-02-03,20.8799991607666 +V,2010-02-04,20.762500762939453 +V,2010-02-05,20.639999389648438 +V,2010-02-08,20.762500762939453 +V,2010-02-09,20.8174991607666 +V,2010-02-10,20.90999984741211 +V,2010-02-11,21.28499984741211 +V,2010-02-12,21.19499969482422 +V,2010-02-16,21.469999313354492 +V,2010-02-17,21.604999542236328 +V,2010-02-18,21.739999771118164 +V,2010-02-19,21.702499389648438 +V,2010-02-22,21.727500915527344 +V,2010-02-23,21.530000686645508 +V,2010-02-24,21.407499313354492 +V,2010-02-25,21.3075008392334 +V,2010-02-26,21.31999969482422 +V,2010-03-01,21.704999923706055 +V,2010-03-02,21.612499237060547 +V,2010-03-03,21.700000762939453 +V,2010-03-04,21.760000228881836 +V,2010-03-05,22.127500534057617 +V,2010-03-08,22.657499313354492 +V,2010-03-09,22.537500381469727 +V,2010-03-10,22.8799991607666 +V,2010-03-11,23.184999465942383 +V,2010-03-12,23.3125 +V,2010-03-15,23.102500915527344 +V,2010-03-16,22.912500381469727 +V,2010-03-17,22.877500534057617 +V,2010-03-18,22.532499313354492 +V,2010-03-19,22.209999084472656 +V,2010-03-22,22.309999465942383 +V,2010-03-23,22.4950008392334 +V,2010-03-24,22.1875 +V,2010-03-25,22.602500915527344 +V,2010-03-26,22.5625 +V,2010-03-29,22.559999465942383 +V,2010-03-30,22.75 +V,2010-03-31,22.75749969482422 +V,2010-04-01,23.137500762939453 +V,2010-04-05,23.11750030517578 +V,2010-04-06,23.100000381469727 +V,2010-04-07,22.677499771118164 +V,2010-04-08,22.872499465942383 +V,2010-04-09,23.1299991607666 +V,2010-04-12,23.297500610351562 +V,2010-04-13,23.197500228881836 +V,2010-04-14,23.565000534057617 +V,2010-04-15,23.612499237060547 +V,2010-04-16,23.462499618530273 +V,2010-04-19,23.280000686645508 +V,2010-04-20,23.512500762939453 +V,2010-04-21,23.282499313354492 +V,2010-04-22,23.78499984741211 +V,2010-04-23,24.147499084472656 +V,2010-04-26,24.0 +V,2010-04-27,23.237499237060547 +V,2010-04-28,23.40250015258789 +V,2010-04-29,23.204999923706055 +V,2010-04-30,22.5575008392334 +V,2010-05-03,22.3174991607666 +V,2010-05-04,22.092500686645508 +V,2010-05-05,21.607500076293945 +V,2010-05-06,20.729999542236328 +V,2010-05-07,20.572500228881836 +V,2010-05-10,21.497499465942383 +V,2010-05-11,21.040000915527344 +V,2010-05-12,21.420000076293945 +V,2010-05-13,21.4325008392334 +V,2010-05-14,19.315000534057617 +V,2010-05-17,18.677499771118164 +V,2010-05-18,17.522499084472656 +V,2010-05-19,18.24250030517578 +V,2010-05-20,18.204999923706055 +V,2010-05-21,18.549999237060547 +V,2010-05-24,18.637500762939453 +V,2010-05-25,18.24250030517578 +V,2010-05-26,18.350000381469727 +V,2010-05-27,18.422500610351562 +V,2010-05-28,18.114999771118164 +V,2010-06-01,17.872499465942383 +V,2010-06-02,17.8125 +V,2010-06-03,18.209999084472656 +V,2010-06-04,18.032499313354492 +V,2010-06-07,17.97249984741211 +V,2010-06-08,18.337499618530273 +V,2010-06-09,18.450000762939453 +V,2010-06-10,19.362499237060547 +V,2010-06-11,19.020000457763672 +V,2010-06-14,18.44499969482422 +V,2010-06-15,19.232500076293945 +V,2010-06-16,19.292499542236328 +V,2010-06-17,19.559999465942383 +V,2010-06-18,19.260000228881836 +V,2010-06-21,20.225000381469727 +V,2010-06-22,19.690000534057617 +V,2010-06-23,19.440000534057617 +V,2010-06-24,19.1200008392334 +V,2010-06-25,19.165000915527344 +V,2010-06-28,18.80500030517578 +V,2010-06-29,17.862499237060547 +V,2010-06-30,17.6875 +V,2010-07-01,18.21500015258789 +V,2010-07-02,18.295000076293945 +V,2010-07-06,18.0674991607666 +V,2010-07-07,18.704999923706055 +V,2010-07-08,18.770000457763672 +V,2010-07-09,19.344999313354492 +V,2010-07-12,19.127500534057617 +V,2010-07-13,19.147499084472656 +V,2010-07-14,19.06999969482422 +V,2010-07-15,18.81999969482422 +V,2010-07-16,17.862499237060547 +V,2010-07-19,17.80500030517578 +V,2010-07-20,18.399999618530273 +V,2010-07-21,18.09000015258789 +V,2010-07-22,18.614999771118164 +V,2010-07-23,18.897499084472656 +V,2010-07-26,19.020000457763672 +V,2010-07-27,19.15250015258789 +V,2010-07-28,18.795000076293945 +V,2010-07-29,17.9950008392334 +V,2010-07-30,18.337499618530273 +V,2010-08-02,18.0575008392334 +V,2010-08-03,18.25 +V,2010-08-04,18.112499237060547 +V,2010-08-05,17.875 +V,2010-08-06,18.03499984741211 +V,2010-08-09,18.684999465942383 +V,2010-08-10,18.8174991607666 +V,2010-08-11,18.377500534057617 +V,2010-08-12,18.2450008392334 +V,2010-08-13,18.05500030517578 +V,2010-08-16,18.207500457763672 +V,2010-08-17,18.34000015258789 +V,2010-08-18,18.219999313354492 +V,2010-08-19,17.907499313354492 +V,2010-08-20,17.524999618530273 +V,2010-08-23,17.530000686645508 +V,2010-08-24,17.665000915527344 +V,2010-08-25,17.71500015258789 +V,2010-08-26,17.477500915527344 +V,2010-08-27,17.77750015258789 +V,2010-08-30,17.385000228881836 +V,2010-08-31,17.2450008392334 +V,2010-09-01,17.63249969482422 +V,2010-09-02,17.9950008392334 +V,2010-09-03,18.125 +V,2010-09-07,17.875 +V,2010-09-08,17.137500762939453 +V,2010-09-09,16.69499969482422 +V,2010-09-10,17.022499084472656 +V,2010-09-13,16.3700008392334 +V,2010-09-14,16.780000686645508 +V,2010-09-15,17.232500076293945 +V,2010-09-16,17.094999313354492 +V,2010-09-17,17.122499465942383 +V,2010-09-20,17.577499389648438 +V,2010-09-21,17.485000610351562 +V,2010-09-22,17.655000686645508 +V,2010-09-23,17.7450008392334 +V,2010-09-24,18.092500686645508 +V,2010-09-27,18.25 +V,2010-09-28,18.3174991607666 +V,2010-09-29,18.602500915527344 +V,2010-09-30,18.565000534057617 +V,2010-10-01,18.329999923706055 +V,2010-10-04,18.309999465942383 +V,2010-10-05,18.747499465942383 +V,2010-10-06,18.5575008392334 +V,2010-10-07,18.40250015258789 +V,2010-10-08,18.5 +V,2010-10-11,18.572500228881836 +V,2010-10-12,18.5625 +V,2010-10-13,19.235000610351562 +V,2010-10-14,19.292499542236328 +V,2010-10-15,19.399999618530273 +V,2010-10-18,19.59000015258789 +V,2010-10-19,19.387500762939453 +V,2010-10-20,19.8799991607666 +V,2010-10-21,19.799999237060547 +V,2010-10-22,19.822500228881836 +V,2010-10-25,20.157499313354492 +V,2010-10-26,20.00749969482422 +V,2010-10-27,19.979999542236328 +V,2010-10-28,19.112499237060547 +V,2010-10-29,19.540000915527344 +V,2010-11-01,19.329999923706055 +V,2010-11-02,19.604999542236328 +V,2010-11-03,19.75 +V,2010-11-04,19.997499465942383 +V,2010-11-05,19.950000762939453 +V,2010-11-08,19.677499771118164 +V,2010-11-09,19.579999923706055 +V,2010-11-10,19.822500228881836 +V,2010-11-11,19.80500030517578 +V,2010-11-12,19.235000610351562 +V,2010-11-15,19.09000015258789 +V,2010-11-16,18.747499465942383 +V,2010-11-17,18.9325008392334 +V,2010-11-18,19.235000610351562 +V,2010-11-19,19.262500762939453 +V,2010-11-22,18.864999771118164 +V,2010-11-23,18.662500381469727 +V,2010-11-24,18.954999923706055 +V,2010-11-26,18.8700008392334 +V,2010-11-29,18.547500610351562 +V,2010-11-30,18.462499618530273 +V,2010-12-01,18.80500030517578 +V,2010-12-02,19.25 +V,2010-12-03,19.337499618530273 +V,2010-12-06,19.577499389648438 +V,2010-12-07,19.219999313354492 +V,2010-12-08,19.485000610351562 +V,2010-12-09,19.780000686645508 +V,2010-12-10,20.049999237060547 +V,2010-12-13,20.22249984741211 +V,2010-12-14,20.15999984741211 +V,2010-12-15,19.235000610351562 +V,2010-12-16,16.797500610351562 +V,2010-12-17,16.725000381469727 +V,2010-12-20,16.997499465942383 +V,2010-12-21,17.012500762939453 +V,2010-12-22,17.137500762939453 +V,2010-12-23,17.1825008392334 +V,2010-12-27,17.702499389648438 +V,2010-12-28,17.6825008392334 +V,2010-12-29,17.649999618530273 +V,2010-12-30,17.572500228881836 +V,2010-12-31,17.594999313354492 +V,2011-01-03,17.6299991607666 +V,2011-01-04,17.649999618530273 +V,2011-01-05,18.022499084472656 +V,2011-01-06,18.292499542236328 +V,2011-01-07,18.239999771118164 +V,2011-01-10,17.952499389648438 +V,2011-01-11,17.969999313354492 +V,2011-01-12,18.15250015258789 +V,2011-01-13,17.78499984741211 +V,2011-01-14,17.780000686645508 +V,2011-01-18,17.802499771118164 +V,2011-01-19,17.280000686645508 +V,2011-01-20,17.672500610351562 +V,2011-01-21,17.537500381469727 +V,2011-01-24,17.947500228881836 +V,2011-01-25,17.895000457763672 +V,2011-01-26,17.75 +V,2011-01-27,17.649999618530273 +V,2011-01-28,17.364999771118164 +V,2011-01-31,17.462499618530273 +V,2011-02-01,17.674999237060547 +V,2011-02-02,18.022499084472656 +V,2011-02-03,17.907499313354492 +V,2011-02-04,18.225000381469727 +V,2011-02-07,18.482500076293945 +V,2011-02-08,18.642499923706055 +V,2011-02-09,18.31999969482422 +V,2011-02-10,18.684999465942383 +V,2011-02-11,18.732500076293945 +V,2011-02-14,18.934999465942383 +V,2011-02-15,18.90250015258789 +V,2011-02-16,18.989999771118164 +V,2011-02-17,19.03499984741211 +V,2011-02-18,18.957500457763672 +V,2011-02-22,18.434999465942383 +V,2011-02-23,18.219999313354492 +V,2011-02-24,18.477500915527344 +V,2011-02-25,18.670000076293945 +V,2011-02-28,18.262500762939453 +V,2011-03-01,18.174999237060547 +V,2011-03-02,18.49250030517578 +V,2011-03-03,18.957500457763672 +V,2011-03-04,18.672500610351562 +V,2011-03-07,18.537500381469727 +V,2011-03-08,18.542499542236328 +V,2011-03-09,18.427499771118164 +V,2011-03-10,17.850000381469727 +V,2011-03-11,18.127500534057617 +V,2011-03-14,17.96500015258789 +V,2011-03-15,17.799999237060547 +V,2011-03-16,17.739999771118164 +V,2011-03-17,17.857500076293945 +V,2011-03-18,17.854999542236328 +V,2011-03-21,17.989999771118164 +V,2011-03-22,17.899999618530273 +V,2011-03-23,17.997499465942383 +V,2011-03-24,18.165000915527344 +V,2011-03-25,18.022499084472656 +V,2011-03-28,18.1875 +V,2011-03-29,18.049999237060547 +V,2011-03-30,18.5575008392334 +V,2011-03-31,18.405000686645508 +V,2011-04-01,18.55500030517578 +V,2011-04-04,18.809999465942383 +V,2011-04-05,18.905000686645508 +V,2011-04-06,19.0 +V,2011-04-07,19.102500915527344 +V,2011-04-08,19.18000030517578 +V,2011-04-11,19.427499771118164 +V,2011-04-12,19.25749969482422 +V,2011-04-13,19.375 +V,2011-04-14,19.077499389648438 +V,2011-04-15,19.11750030517578 +V,2011-04-18,18.920000076293945 +V,2011-04-19,18.979999542236328 +V,2011-04-20,19.342500686645508 +V,2011-04-21,19.4424991607666 +V,2011-04-25,19.440000534057617 +V,2011-04-26,19.6924991607666 +V,2011-04-27,19.72249984741211 +V,2011-04-28,19.415000915527344 +V,2011-04-29,19.530000686645508 +V,2011-05-02,19.78499984741211 +V,2011-05-03,20.0 +V,2011-05-04,19.9424991607666 +V,2011-05-05,19.674999237060547 +V,2011-05-06,19.852500915527344 +V,2011-05-09,19.96500015258789 +V,2011-05-10,20.087499618530273 +V,2011-05-11,19.834999084472656 +V,2011-05-12,19.982500076293945 +V,2011-05-13,19.977500915527344 +V,2011-05-16,19.985000610351562 +V,2011-05-17,20.149999618530273 +V,2011-05-18,20.002500534057617 +V,2011-05-19,19.90999984741211 +V,2011-05-20,19.5575008392334 +V,2011-05-23,19.229999542236328 +V,2011-05-24,19.399999618530273 +V,2011-05-25,19.6875 +V,2011-05-26,19.822500228881836 +V,2011-05-27,19.950000762939453 +V,2011-05-31,20.264999389648438 +V,2011-06-01,19.795000076293945 +V,2011-06-02,20.174999237060547 +V,2011-06-03,19.782499313354492 +V,2011-06-06,19.549999237060547 +V,2011-06-07,19.954999923706055 +V,2011-06-08,19.177499771118164 +V,2011-06-09,19.107500076293945 +V,2011-06-10,18.672500610351562 +V,2011-06-13,18.71500015258789 +V,2011-06-14,18.982500076293945 +V,2011-06-15,18.709999084472656 +V,2011-06-16,18.719999313354492 +V,2011-06-17,18.607500076293945 +V,2011-06-20,18.512500762939453 +V,2011-06-21,18.747499465942383 +V,2011-06-22,18.665000915527344 +V,2011-06-23,18.827499389648438 +V,2011-06-24,18.342500686645508 +V,2011-06-27,18.47249984741211 +V,2011-06-28,18.81999969482422 +V,2011-06-29,21.642499923706055 +V,2011-06-30,21.065000534057617 +V,2011-07-01,21.99250030517578 +V,2011-07-05,22.079999923706055 +V,2011-07-06,22.049999237060547 +V,2011-07-07,22.537500381469727 +V,2011-07-08,22.4325008392334 +V,2011-07-11,21.975000381469727 +V,2011-07-12,21.924999237060547 +V,2011-07-13,22.184999465942383 +V,2011-07-14,21.985000610351562 +V,2011-07-15,22.1875 +V,2011-07-18,22.017499923706055 +V,2011-07-19,22.302499771118164 +V,2011-07-20,22.15999984741211 +V,2011-07-21,22.012500762939453 +V,2011-07-22,22.3799991607666 +V,2011-07-25,22.270000457763672 +V,2011-07-26,22.299999237060547 +V,2011-07-27,21.9375 +V,2011-07-28,21.729999542236328 +V,2011-07-29,21.385000228881836 +V,2011-08-01,21.420000076293945 +V,2011-08-02,20.889999389648438 +V,2011-08-03,21.8700008392334 +V,2011-08-04,21.247499465942383 +V,2011-08-05,20.852500915527344 +V,2011-08-08,19.809999465942383 +V,2011-08-09,20.690000534057617 +V,2011-08-10,19.81999969482422 +V,2011-08-11,21.1299991607666 +V,2011-08-12,20.957500457763672 +V,2011-08-15,21.467500686645508 +V,2011-08-16,21.457500457763672 +V,2011-08-17,20.997499465942383 +V,2011-08-18,20.072500228881836 +V,2011-08-19,19.899999618530273 +V,2011-08-22,19.947500228881836 +V,2011-08-23,20.9424991607666 +V,2011-08-24,21.594999313354492 +V,2011-08-25,21.02750015258789 +V,2011-08-26,21.462499618530273 +V,2011-08-29,21.645000457763672 +V,2011-08-30,21.982500076293945 +V,2011-08-31,21.969999313354492 +V,2011-09-01,21.9325008392334 +V,2011-09-02,21.387500762939453 +V,2011-09-06,21.46500015258789 +V,2011-09-07,22.1200008392334 +V,2011-09-08,21.864999771118164 +V,2011-09-09,21.587499618530273 +V,2011-09-12,21.862499237060547 +V,2011-09-13,21.9424991607666 +V,2011-09-14,22.395000457763672 +V,2011-09-15,22.625 +V,2011-09-16,22.712499618530273 +V,2011-09-19,22.50749969482422 +V,2011-09-20,23.209999084472656 +V,2011-09-21,22.854999542236328 +V,2011-09-22,22.075000762939453 +V,2011-09-23,22.520000457763672 +V,2011-09-26,22.56999969482422 +V,2011-09-27,22.3700008392334 +V,2011-09-28,21.907499313354492 +V,2011-09-29,21.922500610351562 +V,2011-09-30,21.43000030517578 +V,2011-10-03,21.065000534057617 +V,2011-10-04,21.19499969482422 +V,2011-10-05,21.247499465942383 +V,2011-10-06,21.782499313354492 +V,2011-10-07,21.5625 +V,2011-10-10,22.3125 +V,2011-10-11,22.627500534057617 +V,2011-10-12,22.792499542236328 +V,2011-10-13,23.149999618530273 +V,2011-10-14,23.479999542236328 +V,2011-10-17,22.797500610351562 +V,2011-10-18,23.477500915527344 +V,2011-10-19,22.520000457763672 +V,2011-10-20,22.837499618530273 +V,2011-10-21,23.357500076293945 +V,2011-10-24,23.552499771118164 +V,2011-10-25,22.670000076293945 +V,2011-10-26,23.0049991607666 +V,2011-10-27,23.600000381469727 +V,2011-10-28,23.774999618530273 +V,2011-10-31,23.315000534057617 +V,2011-11-01,22.50749969482422 +V,2011-11-02,22.875 +V,2011-11-03,23.295000076293945 +V,2011-11-04,23.15999984741211 +V,2011-11-07,23.239999771118164 +V,2011-11-08,23.635000228881836 +V,2011-11-09,23.282499313354492 +V,2011-11-10,23.260000228881836 +V,2011-11-11,23.790000915527344 +V,2011-11-14,23.454999923706055 +V,2011-11-15,23.907499313354492 +V,2011-11-16,23.350000381469727 +V,2011-11-17,22.850000381469727 +V,2011-11-18,22.702499389648438 +V,2011-11-21,22.802499771118164 +V,2011-11-22,22.709999084472656 +V,2011-11-23,22.322500228881836 +V,2011-11-25,22.2549991607666 +V,2011-11-28,23.36750030517578 +V,2011-11-29,23.225000381469727 +V,2011-11-30,24.24250030517578 +V,2011-12-01,24.440000534057617 +V,2011-12-02,24.299999237060547 +V,2011-12-05,24.014999389648438 +V,2011-12-06,23.842500686645508 +V,2011-12-07,24.267499923706055 +V,2011-12-08,23.950000762939453 +V,2011-12-09,24.297500610351562 +V,2011-12-12,24.229999542236328 +V,2011-12-13,23.977500915527344 +V,2011-12-14,24.09000015258789 +V,2011-12-15,23.954999923706055 +V,2011-12-16,24.360000610351562 +V,2011-12-19,24.645000457763672 +V,2011-12-20,25.337499618530273 +V,2011-12-21,25.18000030517578 +V,2011-12-22,25.135000228881836 +V,2011-12-23,25.6200008392334 +V,2011-12-27,25.477500915527344 +V,2011-12-28,25.18000030517578 +V,2011-12-29,25.787500381469727 +V,2011-12-30,25.38249969482422 +V,2012-01-03,25.747499465942383 +V,2012-01-04,25.287500381469727 +V,2012-01-05,25.477500915527344 +V,2012-01-06,25.177499771118164 +V,2012-01-09,24.975000381469727 +V,2012-01-10,24.950000762939453 +V,2012-01-11,24.77750015258789 +V,2012-01-12,25.334999084472656 +V,2012-01-13,25.184999465942383 +V,2012-01-17,25.63249969482422 +V,2012-01-18,25.94499969482422 +V,2012-01-19,25.592500686645508 +V,2012-01-20,25.145000457763672 +V,2012-01-23,24.899999618530273 +V,2012-01-24,25.252500534057617 +V,2012-01-25,25.139999389648438 +V,2012-01-26,25.21500015258789 +V,2012-01-27,25.262500762939453 +V,2012-01-30,24.969999313354492 +V,2012-01-31,25.15999984741211 +V,2012-02-01,25.627500534057617 +V,2012-02-02,26.514999389648438 +V,2012-02-03,26.75749969482422 +V,2012-02-06,26.84000015258789 +V,2012-02-07,26.7450008392334 +V,2012-02-08,27.087499618530273 +V,2012-02-09,28.104999542236328 +V,2012-02-10,28.475000381469727 +V,2012-02-13,28.177499771118164 +V,2012-02-14,28.809999465942383 +V,2012-02-15,28.774999618530273 +V,2012-02-16,28.450000762939453 +V,2012-02-17,28.752500534057617 +V,2012-02-21,28.549999237060547 +V,2012-02-22,29.09000015258789 +V,2012-02-23,29.1200008392334 +V,2012-02-24,29.385000228881836 +V,2012-02-27,29.21500015258789 +V,2012-02-28,29.737499237060547 +V,2012-02-29,29.092500686645508 +V,2012-03-01,29.295000076293945 +V,2012-03-02,29.040000915527344 +V,2012-03-05,29.059999465942383 +V,2012-03-06,28.709999084472656 +V,2012-03-07,28.90999984741211 +V,2012-03-08,29.49250030517578 +V,2012-03-09,29.292499542236328 +V,2012-03-12,29.13249969482422 +V,2012-03-13,29.3174991607666 +V,2012-03-14,29.1875 +V,2012-03-15,29.25 +V,2012-03-16,29.170000076293945 +V,2012-03-19,29.709999084472656 +V,2012-03-20,29.1299991607666 +V,2012-03-21,29.1875 +V,2012-03-22,29.31999969482422 +V,2012-03-23,29.69499969482422 +V,2012-03-26,30.014999389648438 +V,2012-03-27,29.952499389648438 +V,2012-03-28,29.837499618530273 +V,2012-03-29,29.75 +V,2012-03-30,29.5 +V,2012-04-02,29.7450008392334 +V,2012-04-03,30.09000015258789 +V,2012-04-04,29.7450008392334 +V,2012-04-05,30.252500534057617 +V,2012-04-09,29.875 +V,2012-04-10,29.184999465942383 +V,2012-04-11,29.344999313354492 +V,2012-04-12,30.2549991607666 +V,2012-04-13,30.790000915527344 +V,2012-04-16,30.207500457763672 +V,2012-04-17,30.520000457763672 +V,2012-04-18,30.44499969482422 +V,2012-04-19,30.297500610351562 +V,2012-04-20,30.252500534057617 +V,2012-04-23,29.524999618530273 +V,2012-04-24,29.732500076293945 +V,2012-04-25,30.447500228881836 +V,2012-04-26,30.797500610351562 +V,2012-04-27,30.8799991607666 +V,2012-04-30,30.7450008392334 +V,2012-05-01,30.772499084472656 +V,2012-05-02,30.547500610351562 +V,2012-05-03,29.102500915527344 +V,2012-05-04,29.447500228881836 +V,2012-05-07,29.627500534057617 +V,2012-05-08,29.53499984741211 +V,2012-05-09,29.354999542236328 +V,2012-05-10,29.542499542236328 +V,2012-05-11,29.479999542236328 +V,2012-05-14,29.18000030517578 +V,2012-05-15,29.15250015258789 +V,2012-05-16,29.38249969482422 +V,2012-05-17,28.752500534057617 +V,2012-05-18,28.15999984741211 +V,2012-05-21,29.05500030517578 +V,2012-05-22,29.59749984741211 +V,2012-05-23,29.792499542236328 +V,2012-05-24,29.9424991607666 +V,2012-05-25,29.842500686645508 +V,2012-05-29,30.06999969482422 +V,2012-05-30,29.372499465942383 +V,2012-05-31,28.799999237060547 +V,2012-06-01,28.0625 +V,2012-06-04,28.540000915527344 +V,2012-06-05,28.452499389648438 +V,2012-06-06,29.084999084472656 +V,2012-06-07,29.202499389648438 +V,2012-06-08,29.145000457763672 +V,2012-06-11,29.087499618530273 +V,2012-06-12,29.290000915527344 +V,2012-06-13,28.725000381469727 +V,2012-06-14,29.122499465942383 +V,2012-06-15,29.600000381469727 +V,2012-06-18,30.024999618530273 +V,2012-06-19,30.337499618530273 +V,2012-06-20,30.647499084472656 +V,2012-06-21,29.8700008392334 +V,2012-06-22,31.237499237060547 +V,2012-06-25,30.3174991607666 +V,2012-06-26,30.790000915527344 +V,2012-06-27,30.860000610351562 +V,2012-06-28,30.3799991607666 +V,2012-06-29,30.907499313354492 +V,2012-07-02,31.655000686645508 +V,2012-07-03,31.584999084472656 +V,2012-07-05,31.752500534057617 +V,2012-07-06,31.31999969482422 +V,2012-07-09,30.912500381469727 +V,2012-07-10,30.56999969482422 +V,2012-07-11,30.184999465942383 +V,2012-07-12,30.65999984741211 +V,2012-07-13,31.022499084472656 +V,2012-07-16,31.787500381469727 +V,2012-07-17,32.057498931884766 +V,2012-07-18,31.954999923706055 +V,2012-07-19,31.34749984741211 +V,2012-07-20,31.4375 +V,2012-07-23,31.11750030517578 +V,2012-07-24,30.662500381469727 +V,2012-07-25,30.549999237060547 +V,2012-07-26,31.6924991607666 +V,2012-07-27,32.28499984741211 +V,2012-07-30,32.709999084472656 +V,2012-07-31,32.26750183105469 +V,2012-08-01,31.864999771118164 +V,2012-08-02,32.317501068115234 +V,2012-08-03,32.744998931884766 +V,2012-08-06,32.75749969482422 +V,2012-08-07,32.599998474121094 +V,2012-08-08,32.787498474121094 +V,2012-08-09,32.127498626708984 +V,2012-08-10,32.272499084472656 +V,2012-08-13,32.08000183105469 +V,2012-08-14,32.47249984741211 +V,2012-08-15,32.26499938964844 +V,2012-08-16,32.41999816894531 +V,2012-08-17,32.17250061035156 +V,2012-08-20,32.040000915527344 +V,2012-08-21,31.8799991607666 +V,2012-08-22,32.025001525878906 +V,2012-08-23,31.787500381469727 +V,2012-08-24,31.665000915527344 +V,2012-08-27,31.915000915527344 +V,2012-08-28,31.850000381469727 +V,2012-08-29,32.005001068115234 +V,2012-08-30,31.674999237060547 +V,2012-08-31,32.0625 +V,2012-09-04,32.130001068115234 +V,2012-09-05,31.90250015258789 +V,2012-09-06,32.375 +V,2012-09-07,32.4275016784668 +V,2012-09-10,32.16999816894531 +V,2012-09-11,32.872501373291016 +V,2012-09-12,33.3650016784668 +V,2012-09-13,33.744998931884766 +V,2012-09-14,33.5625 +V,2012-09-17,33.467498779296875 +V,2012-09-18,33.415000915527344 +V,2012-09-19,33.6974983215332 +V,2012-09-20,33.65250015258789 +V,2012-09-21,33.75 +V,2012-09-24,33.435001373291016 +V,2012-09-25,33.63999938964844 +V,2012-09-26,33.130001068115234 +V,2012-09-27,33.477500915527344 +V,2012-09-28,33.56999969482422 +V,2012-10-01,34.182498931884766 +V,2012-10-02,34.0 +V,2012-10-03,34.630001068115234 +V,2012-10-04,34.91749954223633 +V,2012-10-05,35.064998626708984 +V,2012-10-08,34.6775016784668 +V,2012-10-09,34.185001373291016 +V,2012-10-10,34.35499954223633 +V,2012-10-11,34.76250076293945 +V,2012-10-12,34.779998779296875 +V,2012-10-15,34.97249984741211 +V,2012-10-16,35.290000915527344 +V,2012-10-17,35.63999938964844 +V,2012-10-18,35.470001220703125 +V,2012-10-19,34.99250030517578 +V,2012-10-22,34.75 +V,2012-10-23,34.15999984741211 +V,2012-10-24,34.122501373291016 +V,2012-10-25,34.38750076293945 +V,2012-10-26,34.57749938964844 +V,2012-10-31,34.689998626708984 +V,2012-11-01,35.970001220703125 +V,2012-11-02,35.849998474121094 +V,2012-11-05,35.375 +V,2012-11-06,35.96500015258789 +V,2012-11-07,35.63999938964844 +V,2012-11-08,35.51499938964844 +V,2012-11-09,35.73249816894531 +V,2012-11-12,35.810001373291016 +V,2012-11-13,35.61249923706055 +V,2012-11-14,34.98749923706055 +V,2012-11-15,35.0 +V,2012-11-16,35.6775016784668 +V,2012-11-19,36.412498474121094 +V,2012-11-20,36.584999084472656 +V,2012-11-21,36.665000915527344 +V,2012-11-23,37.029998779296875 +V,2012-11-26,36.8125 +V,2012-11-27,36.69499969482422 +V,2012-11-28,36.8224983215332 +V,2012-11-29,37.04499816894531 +V,2012-11-30,37.4275016784668 +V,2012-12-03,37.15999984741211 +V,2012-12-04,36.897499084472656 +V,2012-12-05,37.01499938964844 +V,2012-12-06,37.11750030517578 +V,2012-12-07,37.13750076293945 +V,2012-12-10,37.165000915527344 +V,2012-12-11,37.224998474121094 +V,2012-12-12,36.970001220703125 +V,2012-12-13,36.79999923706055 +V,2012-12-14,36.70500183105469 +V,2012-12-17,37.282501220703125 +V,2012-12-18,37.68000030517578 +V,2012-12-19,37.290000915527344 +V,2012-12-20,38.1150016784668 +V,2012-12-21,37.692501068115234 +V,2012-12-24,37.79499816894531 +V,2012-12-26,37.439998626708984 +V,2012-12-27,37.349998474121094 +V,2012-12-28,37.162498474121094 +V,2012-12-31,37.89500045776367 +V,2013-01-02,38.845001220703125 +V,2013-01-03,38.875 +V,2013-01-04,39.192501068115234 +V,2013-01-07,39.47249984741211 +V,2013-01-08,39.84000015258789 +V,2013-01-09,40.4474983215332 +V,2013-01-10,40.127498626708984 +V,2013-01-11,40.290000915527344 +V,2013-01-14,40.162498474121094 +V,2013-01-15,40.11249923706055 +V,2013-01-16,40.04999923706055 +V,2013-01-17,39.970001220703125 +V,2013-01-18,39.567501068115234 +V,2013-01-22,39.76250076293945 +V,2013-01-23,39.76250076293945 +V,2013-01-24,39.88999938964844 +V,2013-01-25,39.959999084472656 +V,2013-01-28,39.087501525878906 +V,2013-01-29,39.165000915527344 +V,2013-01-30,38.752498626708984 +V,2013-01-31,39.477500915527344 +V,2013-02-01,39.63999938964844 +V,2013-02-04,39.162498474121094 +V,2013-02-05,39.88249969482422 +V,2013-02-06,40.20500183105469 +V,2013-02-07,39.26499938964844 +V,2013-02-08,39.45000076293945 +V,2013-02-11,39.08250045776367 +V,2013-02-12,39.20000076293945 +V,2013-02-13,38.692501068115234 +V,2013-02-14,38.994998931884766 +V,2013-02-15,39.497501373291016 +V,2013-02-19,39.40250015258789 +V,2013-02-20,38.85499954223633 +V,2013-02-21,39.36000061035156 +V,2013-02-22,39.85749816894531 +V,2013-02-25,38.97249984741211 +V,2013-02-26,39.45750045776367 +V,2013-02-27,39.967498779296875 +V,2013-02-28,39.65999984741211 +V,2013-03-01,39.52000045776367 +V,2013-03-04,39.875 +V,2013-03-05,40.0724983215332 +V,2013-03-06,40.26499938964844 +V,2013-03-07,40.127498626708984 +V,2013-03-08,40.16749954223633 +V,2013-03-11,40.29499816894531 +V,2013-03-12,39.95000076293945 +V,2013-03-13,39.842498779296875 +V,2013-03-14,40.165000915527344 +V,2013-03-15,39.63750076293945 +V,2013-03-18,39.51750183105469 +V,2013-03-19,39.0 +V,2013-03-20,39.83250045776367 +V,2013-03-21,39.45000076293945 +V,2013-03-22,40.022499084472656 +V,2013-03-25,41.0 +V,2013-03-26,41.8650016784668 +V,2013-03-27,42.165000915527344 +V,2013-03-28,42.459999084472656 +V,2013-04-01,41.837501525878906 +V,2013-04-02,41.98749923706055 +V,2013-04-03,41.1875 +V,2013-04-04,41.619998931884766 +V,2013-04-05,41.290000915527344 +V,2013-04-08,41.5724983215332 +V,2013-04-09,41.1875 +V,2013-04-10,41.747501373291016 +V,2013-04-11,41.904998779296875 +V,2013-04-12,41.4375 +V,2013-04-15,40.3224983215332 +V,2013-04-16,41.1775016784668 +V,2013-04-17,40.557498931884766 +V,2013-04-18,40.352500915527344 +V,2013-04-19,40.9900016784668 +V,2013-04-22,40.88249969482422 +V,2013-04-23,41.415000915527344 +V,2013-04-24,41.76499938964844 +V,2013-04-25,42.189998626708984 +V,2013-04-26,41.807498931884766 +V,2013-04-29,41.974998474121094 +V,2013-04-30,42.1150016784668 +V,2013-05-01,41.505001068115234 +V,2013-05-02,43.849998474121094 +V,2013-05-03,44.8849983215332 +V,2013-05-06,44.72249984741211 +V,2013-05-07,44.9474983215332 +V,2013-05-08,44.814998626708984 +V,2013-05-09,44.64500045776367 +V,2013-05-10,44.6875 +V,2013-05-13,44.73249816894531 +V,2013-05-14,45.08000183105469 +V,2013-05-15,45.439998626708984 +V,2013-05-16,44.95000076293945 +V,2013-05-17,46.14250183105469 +V,2013-05-20,45.40250015258789 +V,2013-05-21,45.38750076293945 +V,2013-05-22,45.03499984741211 +V,2013-05-23,44.525001525878906 +V,2013-05-24,45.11249923706055 +V,2013-05-28,45.00749969482422 +V,2013-05-29,44.53499984741211 +V,2013-05-30,45.25749969482422 +V,2013-05-31,44.53499984741211 +V,2013-06-03,45.04750061035156 +V,2013-06-04,45.04999923706055 +V,2013-06-05,44.30500030517578 +V,2013-06-06,44.837501525878906 +V,2013-06-07,44.98500061035156 +V,2013-06-10,45.58250045776367 +V,2013-06-11,44.915000915527344 +V,2013-06-12,44.787498474121094 +V,2013-06-13,45.5625 +V,2013-06-14,45.23249816894531 +V,2013-06-17,45.587501525878906 +V,2013-06-18,46.002498626708984 +V,2013-06-19,45.657501220703125 +V,2013-06-20,44.6150016784668 +V,2013-06-21,44.875 +V,2013-06-24,44.567501068115234 +V,2013-06-25,45.11750030517578 +V,2013-06-26,45.662498474121094 +V,2013-06-27,46.064998626708984 +V,2013-06-28,45.6875 +V,2013-07-01,46.30500030517578 +V,2013-07-02,46.310001373291016 +V,2013-07-03,46.7599983215332 +V,2013-07-05,47.6974983215332 +V,2013-07-08,47.025001525878906 +V,2013-07-09,46.79999923706055 +V,2013-07-10,46.67499923706055 +V,2013-07-11,47.4900016784668 +V,2013-07-12,47.68000030517578 +V,2013-07-15,47.5625 +V,2013-07-16,47.345001220703125 +V,2013-07-17,47.40999984741211 +V,2013-07-18,47.752498626708984 +V,2013-07-19,47.47999954223633 +V,2013-07-22,47.80500030517578 +V,2013-07-23,47.14500045776367 +V,2013-07-24,46.6875 +V,2013-07-25,48.65250015258789 +V,2013-07-26,48.29999923706055 +V,2013-07-29,47.99250030517578 +V,2013-07-30,47.86000061035156 +V,2013-07-31,44.252498626708984 +V,2013-08-01,44.79249954223633 +V,2013-08-02,46.0 +V,2013-08-05,46.1349983215332 +V,2013-08-06,45.72249984741211 +V,2013-08-07,45.34749984741211 +V,2013-08-08,45.19499969482422 +V,2013-08-09,44.95249938964844 +V,2013-08-12,44.939998626708984 +V,2013-08-13,44.807498931884766 +V,2013-08-14,44.587501525878906 +V,2013-08-15,43.48249816894531 +V,2013-08-16,43.282501220703125 +V,2013-08-19,43.744998931884766 +V,2013-08-20,43.30500030517578 +V,2013-08-21,44.59749984741211 +V,2013-08-22,44.72999954223633 +V,2013-08-23,44.775001525878906 +V,2013-08-26,43.75 +V,2013-08-27,43.54249954223633 +V,2013-08-28,43.8025016784668 +V,2013-08-29,43.842498779296875 +V,2013-08-30,43.60499954223633 +V,2013-09-03,44.255001068115234 +V,2013-09-04,44.04750061035156 +V,2013-09-05,44.0525016784668 +V,2013-09-06,44.16749954223633 +V,2013-09-09,44.63750076293945 +V,2013-09-10,46.147499084472656 +V,2013-09-11,46.57749938964844 +V,2013-09-12,46.26499938964844 +V,2013-09-13,47.25 +V,2013-09-16,47.345001220703125 +V,2013-09-17,47.900001525878906 +V,2013-09-18,48.412498474121094 +V,2013-09-19,48.6775016784668 +V,2013-09-20,49.70750045776367 +V,2013-09-23,49.060001373291016 +V,2013-09-24,48.334999084472656 +V,2013-09-25,47.88999938964844 +V,2013-09-26,48.38999938964844 +V,2013-09-27,48.26250076293945 +V,2013-09-30,47.775001525878906 +V,2013-10-01,48.30500030517578 +V,2013-10-02,47.95500183105469 +V,2013-10-03,47.162498474121094 +V,2013-10-04,47.619998931884766 +V,2013-10-07,46.58250045776367 +V,2013-10-08,45.63249969482422 +V,2013-10-09,45.962501525878906 +V,2013-10-10,47.25749969482422 +V,2013-10-11,48.04999923706055 +V,2013-10-14,48.36000061035156 +V,2013-10-15,47.842498779296875 +V,2013-10-16,48.907501220703125 +V,2013-10-17,49.56999969482422 +V,2013-10-18,50.11249923706055 +V,2013-10-21,50.0099983215332 +V,2013-10-22,49.994998931884766 +V,2013-10-23,49.72249984741211 +V,2013-10-24,50.727500915527344 +V,2013-10-25,50.76499938964844 +V,2013-10-28,50.77000045776367 +V,2013-10-29,51.060001373291016 +V,2013-10-30,50.95500183105469 +V,2013-10-31,49.16749954223633 +V,2013-11-01,49.790000915527344 +V,2013-11-04,49.10499954223633 +V,2013-11-05,49.342498779296875 +V,2013-11-06,49.755001068115234 +V,2013-11-07,49.025001525878906 +V,2013-11-08,49.5724983215332 +V,2013-11-11,49.817501068115234 +V,2013-11-12,49.567501068115234 +V,2013-11-13,49.94499969482422 +V,2013-11-14,50.037498474121094 +V,2013-11-15,50.5 +V,2013-11-18,49.974998474121094 +V,2013-11-19,49.34749984741211 +V,2013-11-20,49.529998779296875 +V,2013-11-21,50.40250015258789 +V,2013-11-22,50.529998779296875 +V,2013-11-25,50.48249816894531 +V,2013-11-26,50.880001068115234 +V,2013-11-27,50.997501373291016 +V,2013-11-29,50.8650016784668 +V,2013-12-02,51.282501220703125 +V,2013-12-03,50.4375 +V,2013-12-04,50.685001373291016 +V,2013-12-05,50.4275016784668 +V,2013-12-06,50.467498779296875 +V,2013-12-09,50.397499084472656 +V,2013-12-10,49.85749816894531 +V,2013-12-11,51.415000915527344 +V,2013-12-12,50.86000061035156 +V,2013-12-13,51.84000015258789 +V,2013-12-16,51.9375 +V,2013-12-17,53.3125 +V,2013-12-18,53.837501525878906 +V,2013-12-19,54.02000045776367 +V,2013-12-20,53.99250030517578 +V,2013-12-23,54.50749969482422 +V,2013-12-24,54.682498931884766 +V,2013-12-26,55.04999923706055 +V,2013-12-27,54.91749954223633 +V,2013-12-30,55.227500915527344 +V,2013-12-31,55.66999816894531 +V,2014-01-02,55.252498626708984 +V,2014-01-03,55.290000915527344 +V,2014-01-06,54.95750045776367 +V,2014-01-07,55.377498626708984 +V,2014-01-08,55.55500030517578 +V,2014-01-09,55.477500915527344 +V,2014-01-10,55.282501220703125 +V,2014-01-13,54.724998474121094 +V,2014-01-14,55.662498474121094 +V,2014-01-15,55.939998626708984 +V,2014-01-16,55.442501068115234 +V,2014-01-17,58.04499816894531 +V,2014-01-21,57.98249816894531 +V,2014-01-22,58.247501373291016 +V,2014-01-23,57.0625 +V,2014-01-24,55.3125 +V,2014-01-27,54.05500030517578 +V,2014-01-28,55.2400016784668 +V,2014-01-29,54.279998779296875 +V,2014-01-30,55.220001220703125 +V,2014-01-31,53.85749816894531 +V,2014-02-03,53.36750030517578 +V,2014-02-04,53.6349983215332 +V,2014-02-05,53.90250015258789 +V,2014-02-06,54.752498626708984 +V,2014-02-07,55.44499969482422 +V,2014-02-10,55.13750076293945 +V,2014-02-11,55.58250045776367 +V,2014-02-12,56.04249954223633 +V,2014-02-13,56.01250076293945 +V,2014-02-14,56.5 +V,2014-02-18,56.51499938964844 +V,2014-02-19,55.970001220703125 +V,2014-02-20,55.8650016784668 +V,2014-02-21,55.84000015258789 +V,2014-02-24,56.54750061035156 +V,2014-02-25,56.77750015258789 +V,2014-02-26,56.52750015258789 +V,2014-02-27,56.56999969482422 +V,2014-02-28,56.48500061035156 +V,2014-03-03,55.36000061035156 +V,2014-03-04,56.375 +V,2014-03-05,55.70249938964844 +V,2014-03-06,55.96500015258789 +V,2014-03-07,56.38999938964844 +V,2014-03-10,56.375 +V,2014-03-11,56.79499816894531 +V,2014-03-12,56.525001525878906 +V,2014-03-13,55.19499969482422 +V,2014-03-14,55.192501068115234 +V,2014-03-17,55.94499969482422 +V,2014-03-18,56.602500915527344 +V,2014-03-19,55.95500183105469 +V,2014-03-20,55.45500183105469 +V,2014-03-21,55.842498779296875 +V,2014-03-24,55.1875 +V,2014-03-25,54.599998474121094 +V,2014-03-26,53.91999816894531 +V,2014-03-27,53.942501068115234 +V,2014-03-28,53.022499084472656 +V,2014-03-31,53.96500015258789 +V,2014-04-01,53.67499923706055 +V,2014-04-02,53.665000915527344 +V,2014-04-03,53.752498626708984 +V,2014-04-04,51.92499923706055 +V,2014-04-07,50.852500915527344 +V,2014-04-08,50.647499084472656 +V,2014-04-09,51.8849983215332 +V,2014-04-10,50.38750076293945 +V,2014-04-11,49.157501220703125 +V,2014-04-14,50.252498626708984 +V,2014-04-15,51.01250076293945 +V,2014-04-16,52.34000015258789 +V,2014-04-17,51.98749923706055 +V,2014-04-21,52.282501220703125 +V,2014-04-22,52.49250030517578 +V,2014-04-23,52.20500183105469 +V,2014-04-24,52.349998474121094 +V,2014-04-25,49.73249816894531 +V,2014-04-28,50.35499954223633 +V,2014-04-29,50.66749954223633 +V,2014-04-30,50.65250015258789 +V,2014-05-01,51.522499084472656 +V,2014-05-02,51.10499954223633 +V,2014-05-05,51.782501220703125 +V,2014-05-06,51.34000015258789 +V,2014-05-07,52.17499923706055 +V,2014-05-08,52.724998474121094 +V,2014-05-09,52.70249938964844 +V,2014-05-12,52.92499923706055 +V,2014-05-13,53.01499938964844 +V,2014-05-14,52.46500015258789 +V,2014-05-15,51.86249923706055 +V,2014-05-16,52.45249938964844 +V,2014-05-19,52.59000015258789 +V,2014-05-20,51.97999954223633 +V,2014-05-21,52.525001525878906 +V,2014-05-22,52.342498779296875 +V,2014-05-23,53.01750183105469 +V,2014-05-27,53.625 +V,2014-05-28,53.45000076293945 +V,2014-05-29,53.66749954223633 +V,2014-05-30,53.70750045776367 +V,2014-06-02,53.380001068115234 +V,2014-06-03,52.83000183105469 +V,2014-06-04,52.85749816894531 +V,2014-06-05,53.05500030517578 +V,2014-06-06,53.25 +V,2014-06-09,53.14500045776367 +V,2014-06-10,53.5625 +V,2014-06-11,53.16999816894531 +V,2014-06-12,52.942501068115234 +V,2014-06-13,52.8224983215332 +V,2014-06-16,52.560001373291016 +V,2014-06-17,52.70249938964844 +V,2014-06-18,52.8125 +V,2014-06-19,52.58000183105469 +V,2014-06-20,52.372501373291016 +V,2014-06-23,52.36750030517578 +V,2014-06-24,51.9474983215332 +V,2014-06-25,52.26499938964844 +V,2014-06-26,52.2400016784668 +V,2014-06-27,52.31999969482422 +V,2014-06-30,52.6775016784668 +V,2014-07-01,53.5625 +V,2014-07-02,53.709999084472656 +V,2014-07-03,54.127498626708984 +V,2014-07-07,54.185001373291016 +V,2014-07-08,53.814998626708984 +V,2014-07-09,54.040000915527344 +V,2014-07-10,53.8849983215332 +V,2014-07-11,54.25 +V,2014-07-14,55.25749969482422 +V,2014-07-15,55.44499969482422 +V,2014-07-16,55.66749954223633 +V,2014-07-17,54.470001220703125 +V,2014-07-18,55.04999923706055 +V,2014-07-21,54.80500030517578 +V,2014-07-22,55.314998626708984 +V,2014-07-23,55.29999923706055 +V,2014-07-24,55.685001373291016 +V,2014-07-25,53.692501068115234 +V,2014-07-28,53.55500030517578 +V,2014-07-29,53.375 +V,2014-07-30,53.51499938964844 +V,2014-07-31,52.752498626708984 +V,2014-08-01,52.95249938964844 +V,2014-08-04,53.040000915527344 +V,2014-08-05,52.6349983215332 +V,2014-08-06,52.67250061035156 +V,2014-08-07,52.2599983215332 +V,2014-08-08,52.6150016784668 +V,2014-08-11,52.64500045776367 +V,2014-08-12,52.57500076293945 +V,2014-08-13,52.85749816894531 +V,2014-08-14,53.130001068115234 +V,2014-08-15,52.54750061035156 +V,2014-08-18,53.58000183105469 +V,2014-08-19,53.75 +V,2014-08-20,54.04999923706055 +V,2014-08-21,53.9375 +V,2014-08-22,54.022499084472656 +V,2014-08-25,54.005001068115234 +V,2014-08-26,54.182498931884766 +V,2014-08-27,54.282501220703125 +V,2014-08-28,53.650001525878906 +V,2014-08-29,53.130001068115234 +V,2014-09-02,53.682498931884766 +V,2014-09-03,53.724998474121094 +V,2014-09-04,53.564998626708984 +V,2014-09-05,53.5525016784668 +V,2014-09-08,53.942501068115234 +V,2014-09-09,53.56999969482422 +V,2014-09-10,54.220001220703125 +V,2014-09-11,53.73749923706055 +V,2014-09-12,53.5099983215332 +V,2014-09-15,53.65999984741211 +V,2014-09-16,54.32500076293945 +V,2014-09-17,53.88249969482422 +V,2014-09-18,54.11000061035156 +V,2014-09-19,54.0625 +V,2014-09-22,53.470001220703125 +V,2014-09-23,53.1150016784668 +V,2014-09-24,53.602500915527344 +V,2014-09-25,52.6775016784668 +V,2014-09-26,52.98500061035156 +V,2014-09-29,52.73249816894531 +V,2014-09-30,53.342498779296875 +V,2014-10-01,52.502498626708984 +V,2014-10-02,52.43000030517578 +V,2014-10-03,52.997501373291016 +V,2014-10-06,52.9474983215332 +V,2014-10-07,52.01250076293945 +V,2014-10-08,53.09000015258789 +V,2014-10-09,51.9275016784668 +V,2014-10-10,51.244998931884766 +V,2014-10-13,51.06999969482422 +V,2014-10-14,50.68000030517578 +V,2014-10-15,50.0625 +V,2014-10-16,50.75 +V,2014-10-17,51.5 +V,2014-10-20,51.962501525878906 +V,2014-10-21,53.32749938964844 +V,2014-10-22,52.72999954223633 +V,2014-10-23,53.56999969482422 +V,2014-10-24,53.369998931884766 +V,2014-10-27,53.352500915527344 +V,2014-10-28,54.1775016784668 +V,2014-10-29,53.665000915527344 +V,2014-10-30,59.162498474121094 +V,2014-10-31,60.35749816894531 +V,2014-11-03,60.3849983215332 +V,2014-11-04,60.74250030517578 +V,2014-11-05,62.38249969482422 +V,2014-11-06,62.522499084472656 +V,2014-11-07,63.10749816894531 +V,2014-11-10,62.5525016784668 +V,2014-11-11,62.432498931884766 +V,2014-11-12,62.98749923706055 +V,2014-11-13,62.72999954223633 +V,2014-11-14,62.209999084472656 +V,2014-11-17,62.45000076293945 +V,2014-11-18,62.432498931884766 +V,2014-11-19,62.46500015258789 +V,2014-11-20,62.91749954223633 +V,2014-11-21,63.55500030517578 +V,2014-11-24,63.654998779296875 +V,2014-11-25,64.31500244140625 +V,2014-11-26,64.31500244140625 +V,2014-11-28,64.54750061035156 +V,2014-12-01,64.5374984741211 +V,2014-12-02,65.00250244140625 +V,2014-12-03,65.4000015258789 +V,2014-12-04,65.28500366210938 +V,2014-12-05,65.8375015258789 +V,2014-12-08,65.7750015258789 +V,2014-12-09,66.03500366210938 +V,2014-12-10,65.43000030517578 +V,2014-12-11,65.77999877929688 +V,2014-12-12,64.19499969482422 +V,2014-12-15,64.17500305175781 +V,2014-12-16,63.352500915527344 +V,2014-12-17,64.7699966430664 +V,2014-12-18,66.04000091552734 +V,2014-12-19,65.4175033569336 +V,2014-12-22,66.05249786376953 +V,2014-12-23,66.31500244140625 +V,2014-12-24,66.90750122070312 +V,2014-12-26,66.65499877929688 +V,2014-12-29,66.35749816894531 +V,2014-12-30,66.13749694824219 +V,2014-12-31,65.55000305175781 +V,2015-01-02,66.25499725341797 +V,2015-01-05,64.7925033569336 +V,2015-01-06,64.375 +V,2015-01-07,65.23750305175781 +V,2015-01-08,66.11250305175781 +V,2015-01-09,65.13249969482422 +V,2015-01-12,65.00499725341797 +V,2015-01-13,65.19499969482422 +V,2015-01-14,63.88999938964844 +V,2015-01-15,63.282501220703125 +V,2015-01-16,63.73749923706055 +V,2015-01-20,64.20999908447266 +V,2015-01-21,64.31999969482422 +V,2015-01-22,64.4000015258789 +V,2015-01-23,64.57250213623047 +V,2015-01-26,64.13249969482422 +V,2015-01-27,62.747501373291016 +V,2015-01-28,61.59000015258789 +V,2015-01-29,62.0 +V,2015-01-30,63.727500915527344 +V,2015-02-02,63.834999084472656 +V,2015-02-03,64.94750213623047 +V,2015-02-04,66.22250366210938 +V,2015-02-05,67.94999694824219 +V,2015-02-06,66.8550033569336 +V,2015-02-09,66.36499786376953 +V,2015-02-10,66.13749694824219 +V,2015-02-11,66.49749755859375 +V,2015-02-12,67.72750091552734 +V,2015-02-13,67.40750122070312 +V,2015-02-17,67.71749877929688 +V,2015-02-18,67.27999877929688 +V,2015-02-19,67.2750015258789 +V,2015-02-20,68.25 +V,2015-02-23,68.25250244140625 +V,2015-02-24,68.11750030517578 +V,2015-02-25,68.25250244140625 +V,2015-02-26,68.4375 +V,2015-02-27,67.82749938964844 +V,2015-03-02,69.57250213623047 +V,2015-03-03,68.82499694824219 +V,2015-03-04,68.4375 +V,2015-03-05,68.53250122070312 +V,2015-03-06,67.33499908447266 +V,2015-03-09,67.8550033569336 +V,2015-03-10,66.30000305175781 +V,2015-03-11,66.1875 +V,2015-03-12,67.3949966430664 +V,2015-03-13,66.25749969482422 +V,2015-03-16,67.25499725341797 +V,2015-03-17,66.125 +V,2015-03-18,66.9175033569336 +V,2015-03-19,66.80999755859375 +V,2015-03-20,67.41000366210938 +V,2015-03-23,67.08000183105469 +V,2015-03-24,67.0999984741211 +V,2015-03-25,65.7300033569336 +V,2015-03-26,65.58999633789062 +V,2015-03-27,65.54000091552734 +V,2015-03-30,65.66000366210938 +V,2015-03-31,65.41000366210938 +V,2015-04-01,65.18000030517578 +V,2015-04-02,65.29000091552734 +V,2015-04-06,65.19999694824219 +V,2015-04-07,65.80000305175781 +V,2015-04-08,66.5 +V,2015-04-09,66.44000244140625 +V,2015-04-10,66.33999633789062 +V,2015-04-13,65.61000061035156 +V,2015-04-14,65.52999877929688 +V,2015-04-15,65.68000030517578 +V,2015-04-16,65.6500015258789 +V,2015-04-17,64.5199966430664 +V,2015-04-20,64.72000122070312 +V,2015-04-21,65.3499984741211 +V,2015-04-22,68.01000213623047 +V,2015-04-23,67.72000122070312 +V,2015-04-24,67.4800033569336 +V,2015-04-27,67.0999984741211 +V,2015-04-28,66.7699966430664 +V,2015-04-29,67.33999633789062 +V,2015-04-30,66.05000305175781 +V,2015-05-01,65.7699966430664 +V,2015-05-04,65.58000183105469 +V,2015-05-05,65.95999908447266 +V,2015-05-06,65.66999816894531 +V,2015-05-07,66.58000183105469 +V,2015-05-08,69.47000122070312 +V,2015-05-11,69.0199966430664 +V,2015-05-12,68.69000244140625 +V,2015-05-13,68.6500015258789 +V,2015-05-14,70.0 +V,2015-05-15,69.56999969482422 +V,2015-05-18,70.0 +V,2015-05-19,70.16000366210938 +V,2015-05-20,69.77999877929688 +V,2015-05-21,69.37000274658203 +V,2015-05-22,69.62000274658203 +V,2015-05-26,68.54000091552734 +V,2015-05-27,69.48999786376953 +V,2015-05-28,69.55999755859375 +V,2015-05-29,68.68000030517578 +V,2015-06-01,69.11000061035156 +V,2015-06-02,69.04000091552734 +V,2015-06-03,68.94999694824219 +V,2015-06-04,68.20999908447266 +V,2015-06-05,68.37000274658203 +V,2015-06-08,67.68000030517578 +V,2015-06-09,67.94999694824219 +V,2015-06-10,69.62999725341797 +V,2015-06-11,69.63999938964844 +V,2015-06-12,69.33000183105469 +V,2015-06-15,68.56999969482422 +V,2015-06-16,69.01000213623047 +V,2015-06-17,68.75 +V,2015-06-18,69.5 +V,2015-06-19,68.69000244140625 +V,2015-06-22,69.08999633789062 +V,2015-06-23,69.41999816894531 +V,2015-06-24,68.86000061035156 +V,2015-06-25,68.62000274658203 +V,2015-06-26,68.75 +V,2015-06-29,66.72000122070312 +V,2015-06-30,67.1500015258789 +V,2015-07-01,67.8499984741211 +V,2015-07-02,68.23999786376953 +V,2015-07-06,68.12000274658203 +V,2015-07-07,67.7699966430664 +V,2015-07-08,66.7300033569336 +V,2015-07-09,67.05000305175781 +V,2015-07-10,68.41999816894531 +V,2015-07-13,69.5199966430664 +V,2015-07-14,70.0999984741211 +V,2015-07-15,70.0199966430664 +V,2015-07-16,70.56999969482422 +V,2015-07-17,70.87999725341797 +V,2015-07-20,72.69999694824219 +V,2015-07-21,72.0199966430664 +V,2015-07-22,71.97000122070312 +V,2015-07-23,71.75 +V,2015-07-24,74.80000305175781 +V,2015-07-27,73.86000061035156 +V,2015-07-28,74.73999786376953 +V,2015-07-29,76.01000213623047 +V,2015-07-30,76.37999725341797 +V,2015-07-31,75.33999633789062 +V,2015-08-03,75.7699966430664 +V,2015-08-04,75.2699966430664 +V,2015-08-05,74.9800033569336 +V,2015-08-06,73.58000183105469 +V,2015-08-07,74.20999908447266 +V,2015-08-10,74.37999725341797 +V,2015-08-11,73.36000061035156 +V,2015-08-12,73.54000091552734 +V,2015-08-13,73.93000030517578 +V,2015-08-14,74.22000122070312 +V,2015-08-17,74.41000366210938 +V,2015-08-18,74.47000122070312 +V,2015-08-19,74.4000015258789 +V,2015-08-20,73.94999694824219 +V,2015-08-21,71.19000244140625 +V,2015-08-24,68.36000061035156 +V,2015-08-25,66.97000122070312 +V,2015-08-26,70.69000244140625 +V,2015-08-27,72.4000015258789 +V,2015-08-28,72.45999908447266 +V,2015-08-31,71.30000305175781 +V,2015-09-01,68.95999908447266 +V,2015-09-02,69.62000274658203 +V,2015-09-03,70.4000015258789 +V,2015-09-04,69.16000366210938 +V,2015-09-08,70.52999877929688 +V,2015-09-09,69.5999984741211 +V,2015-09-10,70.2300033569336 +V,2015-09-11,70.76000213623047 +V,2015-09-14,70.01000213623047 +V,2015-09-15,70.51000213623047 +V,2015-09-16,70.98999786376953 +V,2015-09-17,70.95999908447266 +V,2015-09-18,69.79000091552734 +V,2015-09-21,70.77999877929688 +V,2015-09-22,70.25 +V,2015-09-23,70.94999694824219 +V,2015-09-24,70.23999786376953 +V,2015-09-25,70.69000244140625 +V,2015-09-28,67.19999694824219 +V,2015-09-29,68.52999877929688 +V,2015-09-30,69.66000366210938 +V,2015-10-01,69.98999786376953 +V,2015-10-02,70.66999816894531 +V,2015-10-05,72.2300033569336 +V,2015-10-06,72.08000183105469 +V,2015-10-07,73.22000122070312 +V,2015-10-08,73.9000015258789 +V,2015-10-09,73.9800033569336 +V,2015-10-12,74.98999786376953 +V,2015-10-13,75.0 +V,2015-10-14,74.19999694824219 +V,2015-10-15,75.33999633789062 +V,2015-10-16,76.0 +V,2015-10-19,76.98999786376953 +V,2015-10-20,76.27999877929688 +V,2015-10-21,75.45999908447266 +V,2015-10-22,76.41999816894531 +V,2015-10-23,77.06999969482422 +V,2015-10-26,78.18000030517578 +V,2015-10-27,77.5199966430664 +V,2015-10-28,78.87000274658203 +V,2015-10-29,78.51000213623047 +V,2015-10-30,77.58000183105469 +V,2015-11-02,75.22000122070312 +V,2015-11-03,77.9000015258789 +V,2015-11-04,78.3499984741211 +V,2015-11-05,79.26000213623047 +V,2015-11-06,78.75 +V,2015-11-09,78.04000091552734 +V,2015-11-10,79.4800033569336 +V,2015-11-11,79.18000030517578 +V,2015-11-12,78.30999755859375 +V,2015-11-13,78.11000061035156 +V,2015-11-16,78.9000015258789 +V,2015-11-17,78.83000183105469 +V,2015-11-18,80.45999908447266 +V,2015-11-19,80.1500015258789 +V,2015-11-20,80.19000244140625 +V,2015-11-23,80.11000061035156 +V,2015-11-24,79.79000091552734 +V,2015-11-25,79.55999755859375 +V,2015-11-27,79.83999633789062 +V,2015-11-30,79.01000213623047 +V,2015-12-01,79.91000366210938 +V,2015-12-02,79.04000091552734 +V,2015-12-03,78.29000091552734 +V,2015-12-04,80.4000015258789 +V,2015-12-07,79.55000305175781 +V,2015-12-08,79.06999969482422 +V,2015-12-09,77.87999725341797 +V,2015-12-10,78.12000274658203 +V,2015-12-11,76.11000061035156 +V,2015-12-14,76.87000274658203 +V,2015-12-15,78.62000274658203 +V,2015-12-16,79.86000061035156 +V,2015-12-17,78.69000244140625 +V,2015-12-18,76.31999969482422 +V,2015-12-21,77.16999816894531 +V,2015-12-22,77.37999725341797 +V,2015-12-23,78.55999755859375 +V,2015-12-24,78.26000213623047 +V,2015-12-28,78.52999877929688 +V,2015-12-29,79.20999908447266 +V,2015-12-30,78.3499984741211 +V,2015-12-31,77.55000305175781 +V,2016-01-04,75.69999694824219 +V,2016-01-05,76.2699966430664 +V,2016-01-06,75.2699966430664 +V,2016-01-07,73.79000091552734 +V,2016-01-08,72.87999725341797 +V,2016-01-11,73.91999816894531 +V,2016-01-12,74.76000213623047 +V,2016-01-13,73.0999984741211 +V,2016-01-14,73.80000305175781 +V,2016-01-15,71.83000183105469 +V,2016-01-19,71.38999938964844 +V,2016-01-20,70.68000030517578 +V,2016-01-21,71.55999755859375 +V,2016-01-22,72.69999694824219 +V,2016-01-25,71.73999786376953 +V,2016-01-26,71.87999725341797 +V,2016-01-27,70.91000366210938 +V,2016-01-28,69.33000183105469 +V,2016-01-29,74.48999786376953 +V,2016-02-01,74.37999725341797 +V,2016-02-02,73.4000015258789 +V,2016-02-03,74.37999725341797 +V,2016-02-04,73.68000030517578 +V,2016-02-05,71.54000091552734 +V,2016-02-08,67.7699966430664 +V,2016-02-09,68.33000183105469 +V,2016-02-10,70.1500015258789 +V,2016-02-11,68.47000122070312 +V,2016-02-12,70.41999816894531 +V,2016-02-16,71.0999984741211 +V,2016-02-17,72.02999877929688 +V,2016-02-18,71.23999786376953 +V,2016-02-19,71.52999877929688 +V,2016-02-22,73.05999755859375 +V,2016-02-23,72.1500015258789 +V,2016-02-24,71.8499984741211 +V,2016-02-25,73.2699966430664 +V,2016-02-26,72.7300033569336 +V,2016-02-29,72.38999938964844 +V,2016-03-01,74.63999938964844 +V,2016-03-02,74.30000305175781 +V,2016-03-03,73.91000366210938 +V,2016-03-04,73.9000015258789 +V,2016-03-07,71.94000244140625 +V,2016-03-08,70.62000274658203 +V,2016-03-09,70.68000030517578 +V,2016-03-10,70.22000122070312 +V,2016-03-11,71.62999725341797 +V,2016-03-14,71.48999786376953 +V,2016-03-15,71.91000366210938 +V,2016-03-16,72.37000274658203 +V,2016-03-17,73.13999938964844 +V,2016-03-18,73.77999877929688 +V,2016-03-21,73.7699966430664 +V,2016-03-22,72.95999908447266 +V,2016-03-23,73.91000366210938 +V,2016-03-24,74.13999938964844 +V,2016-03-28,74.08000183105469 +V,2016-03-29,75.37999725341797 +V,2016-03-30,76.77999877929688 +V,2016-03-31,76.4800033569336 +V,2016-04-01,77.58999633789062 +V,2016-04-04,77.83000183105469 +V,2016-04-05,76.97000122070312 +V,2016-04-06,78.20999908447266 +V,2016-04-07,77.58000183105469 +V,2016-04-08,78.02999877929688 +V,2016-04-11,77.81999969482422 +V,2016-04-12,78.5199966430664 +V,2016-04-13,79.70999908447266 +V,2016-04-14,80.33000183105469 +V,2016-04-15,80.08000183105469 +V,2016-04-18,81.44999694824219 +V,2016-04-19,80.75 +V,2016-04-20,81.1500015258789 +V,2016-04-21,80.79000091552734 +V,2016-04-22,79.11000061035156 +V,2016-04-25,78.13999938964844 +V,2016-04-26,78.52999877929688 +V,2016-04-27,78.76000213623047 +V,2016-04-28,77.68000030517578 +V,2016-04-29,77.23999786376953 +V,2016-05-02,78.45999908447266 +V,2016-05-03,77.19000244140625 +V,2016-05-04,77.06999969482422 +V,2016-05-05,77.36000061035156 +V,2016-05-06,77.72000122070312 +V,2016-05-09,78.22000122070312 +V,2016-05-10,79.19999694824219 +V,2016-05-11,77.30000305175781 +V,2016-05-12,77.88999938964844 +V,2016-05-13,76.83000183105469 +V,2016-05-16,77.80000305175781 +V,2016-05-17,76.79000091552734 +V,2016-05-18,77.43000030517578 +V,2016-05-19,76.87999725341797 +V,2016-05-20,77.66999816894531 +V,2016-05-23,77.20999908447266 +V,2016-05-24,79.37999725341797 +V,2016-05-25,79.05999755859375 +V,2016-05-26,79.0 +V,2016-05-27,79.66000366210938 +V,2016-05-31,78.94000244140625 +V,2016-06-01,79.22000122070312 +V,2016-06-02,79.94999694824219 +V,2016-06-03,79.94000244140625 +V,2016-06-06,80.54000091552734 +V,2016-06-07,80.5999984741211 +V,2016-06-08,81.6500015258789 +V,2016-06-09,81.26000213623047 +V,2016-06-10,80.18000030517578 +V,2016-06-13,78.4000015258789 +V,2016-06-14,78.56999969482422 +V,2016-06-15,78.16999816894531 +V,2016-06-16,78.3499984741211 +V,2016-06-17,76.98999786376953 +V,2016-06-20,77.33999633789062 +V,2016-06-21,77.33000183105469 +V,2016-06-22,76.52999877929688 +V,2016-06-23,78.2300033569336 +V,2016-06-24,75.05000305175781 +V,2016-06-27,73.33999633789062 +V,2016-06-28,75.16000366210938 +V,2016-06-29,76.73999786376953 +V,2016-06-30,74.16999816894531 +V,2016-07-01,74.4800033569336 +V,2016-07-05,74.66999816894531 +V,2016-07-06,74.05999755859375 +V,2016-07-07,74.51000213623047 +V,2016-07-08,76.41999816894531 +V,2016-07-11,76.5199966430664 +V,2016-07-12,77.4800033569336 +V,2016-07-13,77.45999908447266 +V,2016-07-14,78.13999938964844 +V,2016-07-15,78.30000305175781 +V,2016-07-18,78.30999755859375 +V,2016-07-19,78.72000122070312 +V,2016-07-20,79.36000061035156 +V,2016-07-21,78.79000091552734 +V,2016-07-22,79.91000366210938 +V,2016-07-25,78.94000244140625 +V,2016-07-26,78.48999786376953 +V,2016-07-27,78.52999877929688 +V,2016-07-28,79.19000244140625 +V,2016-07-29,78.05000305175781 +V,2016-08-01,78.26000213623047 +V,2016-08-02,78.27999877929688 +V,2016-08-03,78.70999908447266 +V,2016-08-04,79.4800033569336 +V,2016-08-05,80.13999938964844 +V,2016-08-08,79.94999694824219 +V,2016-08-09,80.05999755859375 +V,2016-08-10,79.68000030517578 +V,2016-08-11,80.12000274658203 +V,2016-08-12,80.0199966430664 +V,2016-08-15,80.91000366210938 +V,2016-08-16,80.80999755859375 +V,2016-08-17,80.83999633789062 +V,2016-08-18,80.2699966430664 +V,2016-08-19,80.47000122070312 +V,2016-08-22,81.05999755859375 +V,2016-08-23,80.80000305175781 +V,2016-08-24,80.29000091552734 +V,2016-08-25,80.31999969482422 +V,2016-08-26,80.56999969482422 +V,2016-08-29,80.87000274658203 +V,2016-08-30,81.16999816894531 +V,2016-08-31,80.9000015258789 +V,2016-09-01,81.30000305175781 +V,2016-09-02,82.0 +V,2016-09-06,82.52999877929688 +V,2016-09-07,83.23999786376953 +V,2016-09-08,82.97000122070312 +V,2016-09-09,81.33000183105469 +V,2016-09-12,82.97000122070312 +V,2016-09-13,81.88999938964844 +V,2016-09-14,81.48999786376953 +V,2016-09-15,82.01000213623047 +V,2016-09-16,82.06999969482422 +V,2016-09-19,82.51000213623047 +V,2016-09-20,82.4800033569336 +V,2016-09-21,83.22000122070312 +V,2016-09-22,83.36000061035156 +V,2016-09-23,82.54000091552734 +V,2016-09-26,81.80999755859375 +V,2016-09-27,82.16000366210938 +V,2016-09-28,82.97000122070312 +V,2016-09-29,81.91999816894531 +V,2016-09-30,82.69999694824219 +V,2016-10-03,82.86000061035156 +V,2016-10-04,82.7300033569336 +V,2016-10-05,83.3499984741211 +V,2016-10-06,83.36000061035156 +V,2016-10-07,82.87999725341797 +V,2016-10-10,83.12000274658203 +V,2016-10-11,82.04000091552734 +V,2016-10-12,82.25 +V,2016-10-13,81.87000274658203 +V,2016-10-14,82.44999694824219 +V,2016-10-17,82.1500015258789 +V,2016-10-18,81.58000183105469 +V,2016-10-19,82.80999755859375 +V,2016-10-20,82.5 +V,2016-10-21,82.3499984741211 +V,2016-10-24,83.16999816894531 +V,2016-10-25,82.02999877929688 +V,2016-10-26,81.75 +V,2016-10-27,81.91999816894531 +V,2016-10-28,82.22000122070312 +V,2016-10-31,82.51000213623047 +V,2016-11-01,81.62000274658203 +V,2016-11-02,80.58000183105469 +V,2016-11-03,80.6500015258789 +V,2016-11-04,80.36000061035156 +V,2016-11-07,82.51000213623047 +V,2016-11-08,82.87999725341797 +V,2016-11-09,83.23999786376953 +V,2016-11-10,81.87000274658203 +V,2016-11-11,81.87999725341797 +V,2016-11-14,78.37999725341797 +V,2016-11-15,78.56999969482422 +V,2016-11-16,80.08000183105469 +V,2016-11-17,81.06999969482422 +V,2016-11-18,80.81999969482422 +V,2016-11-21,81.69000244140625 +V,2016-11-22,79.93000030517578 +V,2016-11-23,79.56999969482422 +V,2016-11-25,80.12999725341797 +V,2016-11-28,79.08000183105469 +V,2016-11-29,79.1500015258789 +V,2016-11-30,77.31999969482422 +V,2016-12-01,75.43000030517578 +V,2016-12-02,75.72000122070312 +V,2016-12-05,77.30999755859375 +V,2016-12-06,77.11000061035156 +V,2016-12-07,79.30999755859375 +V,2016-12-08,79.27999877929688 +V,2016-12-09,79.13999938964844 +V,2016-12-12,78.5 +V,2016-12-13,79.19999694824219 +V,2016-12-14,79.12999725341797 +V,2016-12-15,79.5 +V,2016-12-16,78.3499984741211 +V,2016-12-19,78.0999984741211 +V,2016-12-20,78.36000061035156 +V,2016-12-21,78.13999938964844 +V,2016-12-22,77.9000015258789 +V,2016-12-23,78.1500015258789 +V,2016-12-27,78.3499984741211 +V,2016-12-28,78.30000305175781 +V,2016-12-29,78.33000183105469 +V,2016-12-30,78.0199966430664 +V,2017-01-03,79.5 +V,2017-01-04,80.1500015258789 +V,2017-01-05,81.08999633789062 +V,2017-01-06,82.20999908447266 +V,2017-01-09,81.75 +V,2017-01-10,81.30999755859375 +V,2017-01-11,81.80000305175781 +V,2017-01-12,81.37000274658203 +V,2017-01-13,81.16999816894531 +V,2017-01-17,81.26000213623047 +V,2017-01-18,81.58999633789062 +V,2017-01-19,81.7300033569336 +V,2017-01-20,81.83999633789062 +V,2017-01-23,82.1500015258789 +V,2017-01-24,83.2300033569336 +V,2017-01-25,83.9000015258789 +V,2017-01-26,83.23999786376953 +V,2017-01-27,83.7699966430664 +V,2017-01-30,83.69999694824219 +V,2017-01-31,82.70999908447266 +V,2017-02-01,82.44000244140625 +V,2017-02-02,82.30000305175781 +V,2017-02-03,86.08000183105469 +V,2017-02-06,85.83000183105469 +V,2017-02-07,85.77999877929688 +V,2017-02-08,85.08999633789062 +V,2017-02-09,85.58000183105469 +V,2017-02-10,85.9000015258789 +V,2017-02-13,86.44000244140625 +V,2017-02-14,86.8499984741211 +V,2017-02-15,87.54000091552734 +V,2017-02-16,87.41000366210938 +V,2017-02-17,87.45999908447266 +V,2017-02-21,87.91999816894531 +V,2017-02-22,87.80000305175781 +V,2017-02-23,88.18000030517578 +V,2017-02-24,88.43000030517578 +V,2017-02-27,88.0 +V,2017-02-28,87.94000244140625 +V,2017-03-01,88.98999786376953 +V,2017-03-02,88.52999877929688 +V,2017-03-03,88.79000091552734 +V,2017-03-06,88.94000244140625 +V,2017-03-07,89.05999755859375 +V,2017-03-08,88.95999908447266 +V,2017-03-09,89.11000061035156 +V,2017-03-10,89.7300033569336 +V,2017-03-13,90.11000061035156 +V,2017-03-14,89.55000305175781 +V,2017-03-15,89.91999816894531 +V,2017-03-16,90.04000091552734 +V,2017-03-17,90.23999786376953 +V,2017-03-20,89.18000030517578 +V,2017-03-21,88.05999755859375 +V,2017-03-22,88.5199966430664 +V,2017-03-23,88.86000061035156 +V,2017-03-24,89.19000244140625 +V,2017-03-27,88.94999694824219 +V,2017-03-28,89.12000274658203 +V,2017-03-29,89.18000030517578 +V,2017-03-30,89.01000213623047 +V,2017-03-31,88.87000274658203 +V,2017-04-03,89.36000061035156 +V,2017-04-04,88.77999877929688 +V,2017-04-05,89.02999877929688 +V,2017-04-06,89.08999633789062 +V,2017-04-07,88.73999786376953 +V,2017-04-10,88.86000061035156 +V,2017-04-11,88.8499984741211 +V,2017-04-12,88.68000030517578 +V,2017-04-13,88.87000274658203 +V,2017-04-17,89.80999755859375 +V,2017-04-18,89.7300033569336 +V,2017-04-19,89.75 +V,2017-04-20,91.1500015258789 +V,2017-04-21,91.1500015258789 +V,2017-04-24,91.8499984741211 +V,2017-04-25,92.11000061035156 +V,2017-04-26,91.81999969482422 +V,2017-04-27,91.5999984741211 +V,2017-04-28,91.22000122070312 +V,2017-05-01,91.26000213623047 +V,2017-05-02,92.54000091552734 +V,2017-05-03,92.44000244140625 +V,2017-05-04,92.62000274658203 +V,2017-05-05,92.08999633789062 +V,2017-05-08,91.91999816894531 +V,2017-05-09,92.0 +V,2017-05-10,92.25 +V,2017-05-11,92.0999984741211 +V,2017-05-12,92.7300033569336 +V,2017-05-15,93.2300033569336 +V,2017-05-16,93.1500015258789 +V,2017-05-17,91.76000213623047 +V,2017-05-18,91.70999908447266 +V,2017-05-19,92.4800033569336 +V,2017-05-22,93.30999755859375 +V,2017-05-23,93.86000061035156 +V,2017-05-24,94.80999755859375 +V,2017-05-25,95.04000091552734 +V,2017-05-26,94.66999816894531 +V,2017-05-30,94.72000122070312 +V,2017-05-31,95.2300033569336 +V,2017-06-01,95.4000015258789 +V,2017-06-02,96.1500015258789 +V,2017-06-05,96.55000305175781 +V,2017-06-06,95.79000091552734 +V,2017-06-07,96.08999633789062 +V,2017-06-08,96.08999633789062 +V,2017-06-09,94.55999755859375 +V,2017-06-12,93.5 +V,2017-06-13,95.08000183105469 +V,2017-06-14,95.31999969482422 +V,2017-06-15,94.16999816894531 +V,2017-06-16,94.16999816894531 +V,2017-06-19,94.79000091552734 +V,2017-06-20,94.37999725341797 +V,2017-06-21,94.54000091552734 +V,2017-06-22,93.94999694824219 +V,2017-06-23,95.58000183105469 +V,2017-06-26,95.22000122070312 +V,2017-06-27,94.9000015258789 +V,2017-06-28,96.2300033569336 +V,2017-06-29,94.41999816894531 +V,2017-06-30,93.77999877929688 +V,2017-07-03,93.3499984741211 +V,2017-07-05,94.01000213623047 +V,2017-07-06,93.25 +V,2017-07-07,93.91999816894531 +V,2017-07-10,95.08999633789062 +V,2017-07-11,95.41000366210938 +V,2017-07-12,96.18000030517578 +V,2017-07-13,95.94000244140625 +V,2017-07-14,96.93000030517578 +V,2017-07-17,96.83000183105469 +V,2017-07-18,97.58000183105469 +V,2017-07-19,98.25 +V,2017-07-20,98.11000061035156 +V,2017-07-21,99.5999984741211 +V,2017-07-24,100.37000274658203 +V,2017-07-25,99.98999786376953 +V,2017-07-26,100.8499984741211 +V,2017-07-27,99.56999969482422 +V,2017-07-28,99.1500015258789 +V,2017-07-31,99.55999755859375 +V,2017-08-01,100.87000274658203 +V,2017-08-02,101.27999877929688 +V,2017-08-03,100.58999633789062 +V,2017-08-04,100.88999938964844 +V,2017-08-07,101.48999786376953 +V,2017-08-08,101.27999877929688 +V,2017-08-09,100.97000122070312 +V,2017-08-10,99.48999786376953 +V,2017-08-11,100.08999633789062 +V,2017-08-14,101.87000274658203 +V,2017-08-15,102.62999725341797 +V,2017-08-16,103.31999969482422 +V,2017-08-17,102.16000366210938 +V,2017-08-18,102.51000213623047 +V,2017-08-21,103.22000122070312 +V,2017-08-22,104.06999969482422 +V,2017-08-23,103.18000030517578 +V,2017-08-24,103.22000122070312 +V,2017-08-25,103.3499984741211 +V,2017-08-28,103.77999877929688 +V,2017-08-29,103.7699966430664 +V,2017-08-30,103.7300033569336 +V,2017-08-31,103.5199966430664 +V,2017-09-01,103.9000015258789 +V,2017-09-05,103.01000213623047 +V,2017-09-06,103.18000030517578 +V,2017-09-07,104.55999755859375 +V,2017-09-08,104.43000030517578 +V,2017-09-11,106.1500015258789 +V,2017-09-12,106.20999908447266 +V,2017-09-13,105.83000183105469 +V,2017-09-14,106.08000183105469 +V,2017-09-15,105.30000305175781 +V,2017-09-18,104.83000183105469 +V,2017-09-19,105.41000366210938 +V,2017-09-20,104.97000122070312 +V,2017-09-21,105.30999755859375 +V,2017-09-22,105.55999755859375 +V,2017-09-25,103.0199966430664 +V,2017-09-26,102.94000244140625 +V,2017-09-27,103.88999938964844 +V,2017-09-28,104.58000183105469 +V,2017-09-29,105.23999786376953 +V,2017-10-02,105.44000244140625 +V,2017-10-03,105.58999633789062 +V,2017-10-04,105.30999755859375 +V,2017-10-05,106.23999786376953 +V,2017-10-06,106.7300033569336 +V,2017-10-09,107.01000213623047 +V,2017-10-10,107.30999755859375 +V,2017-10-11,108.44000244140625 +V,2017-10-12,108.11000061035156 +V,2017-10-13,108.66000366210938 +V,2017-10-16,108.30000305175781 +V,2017-10-17,107.54000091552734 +V,2017-10-18,107.80000305175781 +V,2017-10-19,107.0199966430664 +V,2017-10-20,107.55000305175781 +V,2017-10-23,107.52999877929688 +V,2017-10-24,108.41000366210938 +V,2017-10-25,109.48999786376953 +V,2017-10-26,109.80000305175781 +V,2017-10-27,109.70999908447266 +V,2017-10-30,110.04000091552734 +V,2017-10-31,109.9800033569336 +V,2017-11-01,111.06999969482422 +V,2017-11-02,110.9800033569336 +V,2017-11-03,111.36000061035156 +V,2017-11-06,111.91999816894531 +V,2017-11-07,112.08999633789062 +V,2017-11-08,112.47000122070312 +V,2017-11-09,112.13999938964844 +V,2017-11-10,111.87999725341797 +V,2017-11-13,111.4000015258789 +V,2017-11-14,111.9800033569336 +V,2017-11-15,110.25 +V,2017-11-16,111.0199966430664 +V,2017-11-17,109.81999969482422 +V,2017-11-20,109.94999694824219 +V,2017-11-21,111.44999694824219 +V,2017-11-22,110.81999969482422 +V,2017-11-24,111.97000122070312 +V,2017-11-27,112.37999725341797 +V,2017-11-28,113.36000061035156 +V,2017-11-29,109.86000061035156 +V,2017-11-30,112.58999633789062 +V,2017-12-01,110.7300033569336 +V,2017-12-04,107.43000030517578 +V,2017-12-05,108.58000183105469 +V,2017-12-06,109.73999786376953 +V,2017-12-07,111.4000015258789 +V,2017-12-08,112.5999984741211 +V,2017-12-11,112.37000274658203 +V,2017-12-12,113.45999908447266 +V,2017-12-13,113.30999755859375 +V,2017-12-14,112.91999816894531 +V,2017-12-15,113.81999969482422 +V,2017-12-18,113.55000305175781 +V,2017-12-19,112.13999938964844 +V,2017-12-20,112.12000274658203 +V,2017-12-21,112.41000366210938 +V,2017-12-22,112.69000244140625 +V,2017-12-26,112.98999786376953 +V,2017-12-27,114.0199966430664 +V,2017-12-28,114.3499984741211 +V,2017-12-29,114.0199966430664 +V,2018-01-02,114.51000213623047 +V,2018-01-03,115.6500015258789 +V,2018-01-04,116.08000183105469 +V,2018-01-05,118.86000061035156 +V,2018-01-08,119.33999633789062 +V,2018-01-09,119.11000061035156 +V,2018-01-10,118.9800033569336 +V,2018-01-11,119.83999633789062 +V,2018-01-12,120.08999633789062 +V,2018-01-16,120.38999938964844 +V,2018-01-17,121.9800033569336 +V,2018-01-18,123.11000061035156 +V,2018-01-19,122.69999694824219 +V,2018-01-22,124.33000183105469 +V,2018-01-23,124.6500015258789 +V,2018-01-24,124.55000305175781 +V,2018-01-25,125.22000122070312 +V,2018-01-26,126.31999969482422 +V,2018-01-29,124.83999633789062 +V,2018-01-30,123.55000305175781 +V,2018-01-31,124.2300033569336 +V,2018-02-01,125.72000122070312 +V,2018-02-02,120.91000366210938 +V,2018-02-05,116.2699966430664 +V,2018-02-06,119.97000122070312 +V,2018-02-07,119.6500015258789 +V,2018-02-08,113.86000061035156 +V,2018-02-09,116.31999969482422 +V,2018-02-12,118.47000122070312 +V,2018-02-13,118.3499984741211 +V,2018-02-14,120.83000183105469 +V,2018-02-15,122.27999877929688 +V,2018-02-16,121.8499984741211 +V,2018-02-20,122.01000213623047 +V,2018-02-21,120.43000030517578 +V,2018-02-22,120.37999725341797 +V,2018-02-23,122.93000030517578 +V,2018-02-26,124.58999633789062 +V,2018-02-27,123.37000274658203 +V,2018-02-28,122.94000244140625 +V,2018-03-01,120.4000015258789 +V,2018-03-02,120.7699966430664 +V,2018-03-05,121.87999725341797 +V,2018-03-06,121.05999755859375 +V,2018-03-07,121.8499984741211 +V,2018-03-08,122.22000122070312 +V,2018-03-09,124.51000213623047 +V,2018-03-12,124.23999786376953 +V,2018-03-13,123.19999694824219 +V,2018-03-14,122.58000183105469 +V,2018-03-15,123.41000366210938 +V,2018-03-16,124.52999877929688 +V,2018-03-19,123.20999908447266 +V,2018-03-20,124.91000366210938 +V,2018-03-21,123.22000122070312 +V,2018-03-22,119.98999786376953 +V,2018-03-23,117.0 +V,2018-03-26,120.63999938964844 +V,2018-03-27,117.4000015258789 +V,2018-03-28,116.98999786376953 +V,2018-03-29,119.62000274658203 +V,2018-04-02,118.38999938964844 +V,2018-04-03,119.19999694824219 +V,2018-04-04,119.80999755859375 +V,2018-04-05,121.19000244140625 +V,2018-04-06,117.69999694824219 +V,2018-04-09,118.79000091552734 +V,2018-04-10,120.72000122070312 +V,2018-04-11,119.77999877929688 +V,2018-04-12,121.06999969482422 +V,2018-04-13,120.75 +V,2018-04-16,121.87999725341797 +V,2018-04-17,123.80000305175781 +V,2018-04-18,124.4800033569336 +V,2018-04-19,123.95999908447266 +V,2018-04-20,124.19999694824219 +V,2018-04-23,124.45999908447266 +V,2018-04-24,121.2699966430664 +V,2018-04-25,121.20999908447266 +V,2018-04-26,127.08000183105469 +V,2018-04-27,126.01000213623047 +V,2018-04-30,126.87999725341797 +V,2018-05-01,127.51000213623047 +V,2018-05-02,126.37999725341797 +V,2018-05-03,127.18000030517578 +V,2018-05-04,128.16000366210938 +V,2018-05-07,129.25999450683594 +V,2018-05-08,129.89999389648438 +V,2018-05-09,130.83999633789062 +V,2018-05-10,131.0 +V,2018-05-11,131.82000732421875 +V,2018-05-14,131.2100067138672 +V,2018-05-15,131.10000610351562 +V,2018-05-16,130.88999938964844 +V,2018-05-17,129.92999267578125 +V,2018-05-18,129.92999267578125 +V,2018-05-21,130.66000366210938 +V,2018-05-22,130.7100067138672 +V,2018-05-23,131.8800048828125 +V,2018-05-24,131.88999938964844 +V,2018-05-25,131.27999877929688 +V,2018-05-29,129.69000244140625 +V,2018-05-30,130.63999938964844 +V,2018-05-31,130.72000122070312 +V,2018-06-01,130.85000610351562 +V,2018-06-04,133.07000732421875 +V,2018-06-05,133.55999755859375 +V,2018-06-06,136.27999877929688 +V,2018-06-07,133.83999633789062 +V,2018-06-08,134.74000549316406 +V,2018-06-11,133.91000366210938 +V,2018-06-12,134.86000061035156 +V,2018-06-13,134.39999389648438 +V,2018-06-14,135.0 +V,2018-06-15,135.10000610351562 +V,2018-06-18,136.1999969482422 +V,2018-06-19,135.11000061035156 +V,2018-06-20,135.5 +V,2018-06-21,134.52999877929688 +V,2018-06-22,135.3300018310547 +V,2018-06-25,130.92999267578125 +V,2018-06-26,132.5500030517578 +V,2018-06-27,131.02000427246094 +V,2018-06-28,132.74000549316406 +V,2018-06-29,132.4499969482422 +V,2018-07-02,132.5 +V,2018-07-03,131.4499969482422 +V,2018-07-05,133.2899932861328 +V,2018-07-06,134.08999633789062 +V,2018-07-09,135.52000427246094 +V,2018-07-10,136.69000244140625 +V,2018-07-11,138.14999389648438 +V,2018-07-12,139.89999389648438 +V,2018-07-13,139.4199981689453 +V,2018-07-16,138.4600067138672 +V,2018-07-17,139.63999938964844 +V,2018-07-18,140.89999389648438 +V,2018-07-19,140.1300048828125 +V,2018-07-20,140.99000549316406 +V,2018-07-23,140.02999877929688 +V,2018-07-24,140.02999877929688 +V,2018-07-25,142.63999938964844 +V,2018-07-26,142.5 +V,2018-07-27,140.7100067138672 +V,2018-07-30,136.47999572753906 +V,2018-07-31,136.74000549316406 +V,2018-08-01,138.25 +V,2018-08-02,138.9199981689453 +V,2018-08-03,139.82000732421875 +V,2018-08-06,139.7100067138672 +V,2018-08-07,140.27999877929688 +V,2018-08-08,140.67999267578125 +V,2018-08-09,140.00999450683594 +V,2018-08-10,139.72999572753906 +V,2018-08-13,140.2100067138672 +V,2018-08-14,140.75999450683594 +V,2018-08-15,139.9199981689453 +V,2018-08-16,140.64999389648438 +V,2018-08-17,141.3300018310547 +V,2018-08-20,140.94000244140625 +V,2018-08-21,140.0399932861328 +V,2018-08-22,141.13999938964844 +V,2018-08-23,142.10000610351562 +V,2018-08-24,144.1999969482422 +V,2018-08-27,145.39999389648438 +V,2018-08-28,145.1999969482422 +V,2018-08-29,147.02999877929688 +V,2018-08-30,146.74000549316406 +V,2018-08-31,146.88999938964844 +V,2018-09-04,147.8000030517578 +V,2018-09-05,142.6699981689453 +V,2018-09-06,144.5 +V,2018-09-07,143.1999969482422 +V,2018-09-10,144.0800018310547 +V,2018-09-11,145.49000549316406 +V,2018-09-12,146.57000732421875 +V,2018-09-13,147.6300048828125 +V,2018-09-14,147.83999633789062 +V,2018-09-17,146.17999267578125 +V,2018-09-18,147.6300048828125 +V,2018-09-19,147.4199981689453 +V,2018-09-20,149.24000549316406 +V,2018-09-21,150.0500030517578 +V,2018-09-24,149.11000061035156 +V,2018-09-25,149.5800018310547 +V,2018-09-26,149.27000427246094 +V,2018-09-27,150.02000427246094 +V,2018-09-28,150.08999633789062 +V,2018-10-01,150.7899932861328 +V,2018-10-02,149.6699981689453 +V,2018-10-03,149.3699951171875 +V,2018-10-04,146.75999450683594 +V,2018-10-05,145.36000061035156 +V,2018-10-08,141.88999938964844 +V,2018-10-09,142.30999755859375 +V,2018-10-10,135.52000427246094 +V,2018-10-11,133.72999572753906 +V,2018-10-12,140.05999755859375 +V,2018-10-15,137.22999572753906 +V,2018-10-16,141.74000549316406 +V,2018-10-17,142.4499969482422 +V,2018-10-18,139.2899932861328 +V,2018-10-19,140.0800018310547 +V,2018-10-22,140.63999938964844 +V,2018-10-23,139.1199951171875 +V,2018-10-24,134.25999450683594 +V,2018-10-25,140.52000427246094 +V,2018-10-26,137.74000549316406 +V,2018-10-29,134.3300018310547 +V,2018-10-30,132.75999450683594 +V,2018-10-31,137.85000610351562 +V,2018-11-01,140.8300018310547 +V,2018-11-02,139.77999877929688 +V,2018-11-05,139.8000030517578 +V,2018-11-06,140.7899932861328 +V,2018-11-07,144.77999877929688 +V,2018-11-08,145.22999572753906 +V,2018-11-09,143.92999267578125 +V,2018-11-12,139.72000122070312 +V,2018-11-13,139.72000122070312 +V,2018-11-14,139.49000549316406 +V,2018-11-15,141.83999633789062 +V,2018-11-16,140.17999267578125 +V,2018-11-19,134.75999450683594 +V,2018-11-20,133.3699951171875 +V,2018-11-21,134.4199981689453 +V,2018-11-23,132.8699951171875 +V,2018-11-26,135.94000244140625 +V,2018-11-27,135.91000366210938 +V,2018-11-28,141.3800048828125 +V,2018-11-29,139.10000610351562 +V,2018-11-30,141.7100067138672 +V,2018-12-03,145.0 +V,2018-12-04,138.63999938964844 +V,2018-12-06,141.0500030517578 +V,2018-12-07,137.11000061035156 +V,2018-12-10,137.8800048828125 +V,2018-12-11,136.80999755859375 +V,2018-12-12,137.8000030517578 +V,2018-12-13,137.5399932861328 +V,2018-12-14,135.08999633789062 +V,2018-12-17,131.39999389648438 +V,2018-12-18,132.66000366210938 +V,2018-12-19,131.25999450683594 +V,2018-12-20,128.75999450683594 +V,2018-12-21,124.26000213623047 +V,2018-12-24,121.7300033569336 +V,2018-12-26,130.22999572753906 +V,2018-12-27,132.00999450683594 +V,2018-12-28,130.94000244140625 +V,2018-12-31,131.94000244140625 +V,2019-01-02,132.9199981689453 +V,2019-01-03,128.1300048828125 +V,2019-01-04,133.64999389648438 +V,2019-01-07,136.05999755859375 +V,2019-01-08,136.8000030517578 +V,2019-01-09,138.41000366210938 +V,2019-01-10,138.6699981689453 +V,2019-01-11,138.05999755859375 +V,2019-01-14,137.10000610351562 +V,2019-01-15,137.33999633789062 +V,2019-01-16,137.33999633789062 +V,2019-01-17,137.27999877929688 +V,2019-01-18,138.5 +V,2019-01-22,138.0500030517578 +V,2019-01-23,137.00999450683594 +V,2019-01-24,137.6999969482422 +V,2019-01-25,138.6699981689453 +V,2019-01-28,135.99000549316406 +V,2019-01-29,135.0 +V,2019-01-30,137.60000610351562 +V,2019-01-31,135.00999450683594 +V,2019-02-01,140.14999389648438 +V,2019-02-04,141.5 +V,2019-02-05,142.52999877929688 +V,2019-02-06,141.49000549316406 +V,2019-02-07,140.1699981689453 +V,2019-02-08,140.3800048828125 +V,2019-02-11,140.8000030517578 +V,2019-02-12,141.99000549316406 +V,2019-02-13,143.49000549316406 +V,2019-02-14,143.16000366210938 +V,2019-02-15,144.91000366210938 +V,2019-02-19,144.44000244140625 +V,2019-02-20,144.72999572753906 +V,2019-02-21,144.0 +V,2019-02-22,145.8699951171875 +V,2019-02-25,146.05999755859375 +V,2019-02-26,147.0399932861328 +V,2019-02-27,147.22000122070312 +V,2019-02-28,148.1199951171875 +V,2019-03-01,149.47000122070312 +V,2019-03-04,147.9600067138672 +V,2019-03-05,147.9499969482422 +V,2019-03-06,147.80999755859375 +V,2019-03-07,146.8300018310547 +V,2019-03-08,147.35000610351562 +V,2019-03-11,150.6699981689453 +V,2019-03-12,151.72999572753906 +V,2019-03-13,152.47000122070312 +V,2019-03-14,154.1999969482422 +V,2019-03-15,155.4600067138672 +V,2019-03-18,154.9600067138672 +V,2019-03-19,154.58999633789062 +V,2019-03-20,153.75 +V,2019-03-21,155.8000030517578 +V,2019-03-22,153.07000732421875 +V,2019-03-25,153.02999877929688 +V,2019-03-26,155.3000030517578 +V,2019-03-27,154.22000122070312 +V,2019-03-28,154.6699981689453 +V,2019-03-29,156.19000244140625 +V,2019-04-01,157.25999450683594 +V,2019-04-02,157.77999877929688 +V,2019-04-03,158.4600067138672 +V,2019-04-04,157.63999938964844 +V,2019-04-05,157.64999389648438 +V,2019-04-08,157.75 +V,2019-04-09,157.49000549316406 +V,2019-04-10,158.55999755859375 +V,2019-04-11,157.86000061035156 +V,2019-04-12,159.63999938964844 +V,2019-04-15,160.44000244140625 +V,2019-04-16,160.22999572753906 +V,2019-04-17,160.44000244140625 +V,2019-04-18,160.16000366210938 +V,2019-04-22,160.39999389648438 +V,2019-04-23,161.66000366210938 +V,2019-04-24,161.49000549316406 +V,2019-04-25,161.02000427246094 +V,2019-04-26,162.92999267578125 +V,2019-04-29,164.14999389648438 +V,2019-04-30,164.42999267578125 +V,2019-05-01,162.7899932861328 +V,2019-05-02,161.1199951171875 +V,2019-05-03,162.0399932861328 +V,2019-05-06,162.27999877929688 +V,2019-05-07,160.2100067138672 +V,2019-05-08,160.75999450683594 +V,2019-05-09,159.80999755859375 +V,2019-05-10,160.7100067138672 +V,2019-05-13,157.3300018310547 +V,2019-05-14,160.2100067138672 +V,2019-05-15,162.7899932861328 +V,2019-05-16,164.8699951171875 +V,2019-05-17,164.08999633789062 +V,2019-05-20,163.47000122070312 +V,2019-05-21,163.86000061035156 +V,2019-05-22,164.24000549316406 +V,2019-05-23,161.50999450683594 +V,2019-05-24,162.63999938964844 +V,2019-05-28,163.7100067138672 +V,2019-05-29,162.72999572753906 +V,2019-05-30,162.75999450683594 +V,2019-05-31,161.3300018310547 +V,2019-06-03,158.60000610351562 +V,2019-06-04,162.3300018310547 +V,2019-06-05,165.38999938964844 +V,2019-06-06,166.9199981689453 +V,2019-06-07,170.0500030517578 +V,2019-06-10,170.82000732421875 +V,2019-06-11,170.30999755859375 +V,2019-06-12,171.58999633789062 +V,2019-06-13,169.35000610351562 +V,2019-06-14,169.66000366210938 +V,2019-06-17,169.55999755859375 +V,2019-06-18,169.27999877929688 +V,2019-06-19,170.69000244140625 +V,2019-06-20,173.74000549316406 +V,2019-06-21,173.44000244140625 +V,2019-06-24,173.85000610351562 +V,2019-06-25,171.27999877929688 +V,2019-06-26,171.05999755859375 +V,2019-06-27,171.22999572753906 +V,2019-06-28,173.5500030517578 +V,2019-07-01,173.94000244140625 +V,2019-07-02,175.27999877929688 +V,2019-07-03,176.8699951171875 +V,2019-07-05,176.66000366210938 +V,2019-07-08,176.19000244140625 +V,2019-07-09,177.72999572753906 +V,2019-07-10,179.30999755859375 +V,2019-07-11,180.74000549316406 +V,2019-07-12,180.3300018310547 +V,2019-07-15,180.57000732421875 +V,2019-07-16,179.30999755859375 +V,2019-07-17,179.14999389648438 +V,2019-07-18,180.52999877929688 +V,2019-07-19,179.24000549316406 +V,2019-07-22,180.57000732421875 +V,2019-07-23,180.89999389648438 +V,2019-07-24,183.3300018310547 +V,2019-07-25,181.58999633789062 +V,2019-07-26,183.69000244140625 +V,2019-07-29,183.2100067138672 +V,2019-07-30,181.52999877929688 +V,2019-07-31,178.0 +V,2019-08-01,179.1699981689453 +V,2019-08-02,177.4199981689453 +V,2019-08-05,168.86000061035156 +V,2019-08-06,172.47999572753906 +V,2019-08-07,175.32000732421875 +V,2019-08-08,179.89999389648438 +V,2019-08-09,179.0500030517578 +V,2019-08-12,176.33999633789062 +V,2019-08-13,178.61000061035156 +V,2019-08-14,173.50999450683594 +V,2019-08-15,176.27000427246094 +V,2019-08-16,178.22999572753906 +V,2019-08-19,179.74000549316406 +V,2019-08-20,179.24000549316406 +V,2019-08-21,180.94000244140625 +V,2019-08-22,180.08999633789062 +V,2019-08-23,175.22999572753906 +V,2019-08-26,177.58999633789062 +V,2019-08-27,178.3800048828125 +V,2019-08-28,178.6699981689453 +V,2019-08-29,181.1699981689453 +V,2019-08-30,180.82000732421875 +V,2019-09-03,179.1999969482422 +V,2019-09-04,181.77000427246094 +V,2019-09-05,184.72999572753906 +V,2019-09-06,185.74000549316406 +V,2019-09-09,181.5500030517578 +V,2019-09-10,176.35000610351562 +V,2019-09-11,174.97999572753906 +V,2019-09-12,177.97999572753906 +V,2019-09-13,177.27000427246094 +V,2019-09-16,176.11000061035156 +V,2019-09-17,176.4499969482422 +V,2019-09-18,175.2899932861328 +V,2019-09-19,175.9600067138672 +V,2019-09-20,174.05999755859375 +V,2019-09-23,174.91000366210938 +V,2019-09-24,174.47999572753906 +V,2019-09-25,175.27999877929688 +V,2019-09-26,175.64999389648438 +V,2019-09-27,174.0 +V,2019-09-30,172.00999450683594 +V,2019-10-01,174.2899932861328 +V,2019-10-02,169.8300018310547 +V,2019-10-03,172.8699951171875 +V,2019-10-04,175.97999572753906 +V,2019-10-07,174.89999389648438 +V,2019-10-08,172.4199981689453 +V,2019-10-09,174.8800048828125 +V,2019-10-10,174.8800048828125 +V,2019-10-11,177.05999755859375 +V,2019-10-14,177.36000061035156 +V,2019-10-15,178.75 +V,2019-10-16,177.8699951171875 +V,2019-10-17,177.94000244140625 +V,2019-10-18,175.7100067138672 +V,2019-10-21,176.42999267578125 +V,2019-10-22,170.86000061035156 +V,2019-10-23,171.32000732421875 +V,2019-10-24,176.16000366210938 +V,2019-10-25,177.85000610351562 +V,2019-10-28,179.83999633789062 +V,2019-10-29,177.6300048828125 +V,2019-10-30,179.25 +V,2019-10-31,178.86000061035156 +V,2019-11-01,180.92999267578125 +V,2019-11-04,178.9499969482422 +V,2019-11-05,176.3699951171875 +V,2019-11-06,176.77000427246094 +V,2019-11-07,178.42999267578125 +V,2019-11-08,178.97000122070312 +V,2019-11-11,179.5399932861328 +V,2019-11-12,179.74000549316406 +V,2019-11-13,179.41000366210938 +V,2019-11-14,179.75 +V,2019-11-15,179.77000427246094 +V,2019-11-18,179.66000366210938 +V,2019-11-19,182.77000427246094 +V,2019-11-20,181.66000366210938 +V,2019-11-21,179.88999938964844 +V,2019-11-22,179.47000122070312 +V,2019-11-25,180.97000122070312 +V,2019-11-26,182.5500030517578 +V,2019-11-27,184.3699951171875 +V,2019-11-29,184.50999450683594 +V,2019-12-02,181.7899932861328 +V,2019-12-03,181.89999389648438 +V,2019-12-04,180.60000610351562 +V,2019-12-05,181.88999938964844 +V,2019-12-06,182.1699981689453 +V,2019-12-09,182.9199981689453 +V,2019-12-10,182.25999450683594 +V,2019-12-11,182.00999450683594 +V,2019-12-12,182.63999938964844 +V,2019-12-13,185.13999938964844 +V,2019-12-16,186.24000549316406 +V,2019-12-17,185.52000427246094 +V,2019-12-18,184.89999389648438 +V,2019-12-19,186.5399932861328 +V,2019-12-20,188.0 +V,2019-12-23,187.0800018310547 +V,2019-12-24,187.57000732421875 +V,2019-12-26,189.16000366210938 +V,2019-12-27,189.38999938964844 +V,2019-12-30,187.8300018310547 +V,2019-12-31,187.89999389648438 +V,2020-01-02,191.1199951171875 +V,2020-01-03,189.60000610351562 +V,2020-01-06,189.19000244140625 +V,2020-01-07,188.69000244140625 +V,2020-01-08,191.9199981689453 +V,2020-01-09,193.25 +V,2020-01-10,193.77000427246094 +V,2020-01-13,195.3300018310547 +V,2020-01-14,196.0500030517578 +V,2020-01-15,199.8000030517578 +V,2020-01-16,200.9499969482422 +V,2020-01-17,204.6999969482422 +V,2020-01-21,207.2899932861328 +V,2020-01-22,207.89999389648438 +V,2020-01-23,206.52000427246094 +V,2020-01-24,205.0 +V,2020-01-27,201.69000244140625 +V,2020-01-28,202.85000610351562 +V,2020-01-29,204.86000061035156 +V,2020-01-30,208.2100067138672 +V,2020-01-31,198.97000122070312 +V,2020-02-03,200.80999755859375 +V,2020-02-04,203.55999755859375 +V,2020-02-05,202.80999755859375 +V,2020-02-06,203.0399932861328 +V,2020-02-07,202.74000549316406 +V,2020-02-10,205.99000549316406 +V,2020-02-11,203.94000244140625 +V,2020-02-12,207.44000244140625 +V,2020-02-13,207.39999389648438 +V,2020-02-14,210.2899932861328 +V,2020-02-18,211.1999969482422 +V,2020-02-19,213.30999755859375 +V,2020-02-20,211.4499969482422 +V,2020-02-21,208.80999755859375 +V,2020-02-24,198.7899932861328 +V,2020-02-25,188.39999389648438 +V,2020-02-26,187.2100067138672 +V,2020-02-27,180.00999450683594 +V,2020-02-28,181.75999450683594 +V,2020-03-02,192.3300018310547 +V,2020-03-03,185.72999572753906 +V,2020-03-04,194.2899932861328 +V,2020-03-05,186.9600067138672 +V,2020-03-06,184.36000061035156 +V,2020-03-09,171.1300048828125 +V,2020-03-10,182.60000610351562 +V,2020-03-11,172.9499969482422 +V,2020-03-12,160.0800018310547 +V,2020-03-13,175.8300018310547 +V,2020-03-16,152.00999450683594 +V,2020-03-17,157.88999938964844 +V,2020-03-18,148.47999572753906 +V,2020-03-19,152.25 +V,2020-03-20,146.8300018310547 +V,2020-03-23,135.74000549316406 +V,2020-03-24,154.52999877929688 +V,2020-03-25,161.77999877929688 +V,2020-03-26,168.8800048828125 +V,2020-03-27,161.55999755859375 +V,2020-03-30,165.57000732421875 +V,2020-03-31,161.1199951171875 +V,2020-04-01,153.11000061035156 +V,2020-04-02,157.38999938964844 +V,2020-04-03,151.85000610351562 +V,2020-04-06,169.44000244140625 +V,2020-04-07,168.58999633789062 +V,2020-04-08,174.94000244140625 +V,2020-04-09,173.69000244140625 +V,2020-04-13,168.99000549316406 +V,2020-04-14,174.6199951171875 +V,2020-04-15,165.9600067138672 +V,2020-04-16,162.4199981689453 +V,2020-04-17,169.5399932861328 +V,2020-04-20,164.22000122070312 +V,2020-04-21,160.52999877929688 +V,2020-04-22,166.58999633789062 +V,2020-04-23,166.3800048828125 +V,2020-04-24,167.32000732421875 +V,2020-04-27,171.75999450683594 +V,2020-04-28,171.25 +V,2020-04-29,181.7899932861328 +V,2020-04-30,178.72000122070312 +V,2020-05-01,175.57000732421875 +V,2020-05-04,176.14999389648438 +V,2020-05-05,178.44000244140625 +V,2020-05-06,178.77999877929688 +V,2020-05-07,182.72000122070312 +V,2020-05-08,185.08999633789062 +V,2020-05-11,183.55999755859375 +V,2020-05-12,179.47000122070312 +V,2020-05-13,177.08999633789062 +V,2020-05-14,180.89999389648438 +V,2020-05-15,183.49000549316406 +V,2020-05-18,191.3800048828125 +V,2020-05-19,189.36000061035156 +V,2020-05-20,193.86000061035156 +V,2020-05-21,190.6199951171875 +V,2020-05-22,190.86000061035156 +V,2020-05-26,193.22000122070312 +V,2020-05-27,192.82000732421875 +V,2020-05-28,194.25999450683594 +V,2020-05-29,195.24000549316406 +V,2020-06-01,194.35000610351562 +V,2020-06-02,196.36000061035156 +V,2020-06-03,196.8699951171875 +V,2020-06-04,193.63999938964844 +V,2020-06-05,199.61000061035156 +V,2020-06-08,199.60000610351562 +V,2020-06-09,199.0800018310547 +V,2020-06-10,200.47999572753906 +V,2020-06-11,188.8800048828125 +V,2020-06-12,192.25999450683594 +V,2020-06-15,191.75999450683594 +V,2020-06-16,192.8800048828125 +V,2020-06-17,193.55999755859375 +V,2020-06-18,193.91000366210938 +V,2020-06-19,192.1999969482422 +V,2020-06-22,194.9600067138672 +V,2020-06-23,197.97000122070312 +V,2020-06-24,191.41000366210938 +V,2020-06-25,193.97999572753906 +V,2020-06-26,189.27000427246094 +V,2020-06-29,191.3800048828125 +V,2020-06-30,193.1699981689453 +V,2020-07-01,193.77999877929688 +V,2020-07-02,195.6699981689453 +V,2020-07-06,197.75999450683594 +V,2020-07-07,194.1999969482422 +V,2020-07-08,195.07000732421875 +V,2020-07-09,192.2100067138672 +V,2020-07-10,192.5500030517578 +V,2020-07-13,189.02000427246094 +V,2020-07-14,193.3300018310547 +V,2020-07-15,196.5500030517578 +V,2020-07-16,193.5 +V,2020-07-17,195.08999633789062 +V,2020-07-20,198.47000122070312 +V,2020-07-21,196.47999572753906 +V,2020-07-22,198.86000061035156 +V,2020-07-23,197.42999267578125 +V,2020-07-24,195.14999389648438 +V,2020-07-27,196.91000366210938 +V,2020-07-28,196.74000549316406 +V,2020-07-29,198.5800018310547 +V,2020-07-30,194.05999755859375 +V,2020-07-31,190.39999389648438 +V,2020-08-03,190.69000244140625 +V,2020-08-04,192.2899932861328 +V,2020-08-05,196.10000610351562 +V,2020-08-06,198.77000427246094 +V,2020-08-07,196.36000061035156 +V,2020-08-10,196.7899932861328 +V,2020-08-11,197.77000427246094 +V,2020-08-12,198.74000549316406 +V,2020-08-13,197.5800018310547 +V,2020-08-14,196.63999938964844 +V,2020-08-17,199.42999267578125 +V,2020-08-18,199.00999450683594 +V,2020-08-19,200.99000549316406 +V,2020-08-20,204.14999389648438 +V,2020-08-21,204.1300048828125 +V,2020-08-24,206.41000366210938 +V,2020-08-25,208.10000610351562 +V,2020-08-26,210.25999450683594 +V,2020-08-27,211.02999877929688 +V,2020-08-28,215.7100067138672 +V,2020-08-31,211.99000549316406 +V,2020-09-01,213.35000610351562 +V,2020-09-02,216.47999572753906 +V,2020-09-03,208.9600067138672 +V,2020-09-04,204.66000366210938 +V,2020-09-08,200.1199951171875 +V,2020-09-09,204.05999755859375 +V,2020-09-10,201.5399932861328 +V,2020-09-11,200.67999267578125 +V,2020-09-14,204.97999572753906 +V,2020-09-15,205.38999938964844 +V,2020-09-16,205.1300048828125 +V,2020-09-17,205.27000427246094 +V,2020-09-18,202.61000061035156 +V,2020-09-21,197.4499969482422 +V,2020-09-22,200.55999755859375 +V,2020-09-23,195.3699951171875 +V,2020-09-24,195.52000427246094 +V,2020-09-25,197.25 +V,2020-09-28,200.32000732421875 +V,2020-09-29,199.44000244140625 +V,2020-09-30,199.97000122070312 +V,2020-10-01,203.35000610351562 +V,2020-10-02,201.4600067138672 +V,2020-10-05,203.5399932861328 +V,2020-10-06,200.4499969482422 +V,2020-10-07,202.47000122070312 +V,2020-10-08,202.97999572753906 +V,2020-10-09,206.63999938964844 +V,2020-10-12,206.39999389648438 +V,2020-10-13,204.32000732421875 +V,2020-10-14,202.1999969482422 +V,2020-10-15,199.5500030517578 +V,2020-10-16,200.25999450683594 +V,2020-10-19,196.97000122070312 +V,2020-10-20,197.6999969482422 +V,2020-10-21,198.42999267578125 +V,2020-10-22,197.99000549316406 +V,2020-10-23,198.00999450683594 +V,2020-10-26,193.07000732421875 +V,2020-10-27,190.05999755859375 +V,2020-10-28,180.8699951171875 +V,2020-10-29,184.8699951171875 +V,2020-10-30,181.7100067138672 +V,2020-11-02,184.74000549316406 +V,2020-11-03,188.33999633789062 +V,2020-11-04,193.97000122070312 +V,2020-11-05,197.63999938964844 +V,2020-11-06,198.47000122070312 +V,2020-11-09,212.67999267578125 +V,2020-11-10,213.30999755859375 +V,2020-11-11,212.6999969482422 +V,2020-11-12,208.25999450683594 +V,2020-11-13,210.47999572753906 +V,2020-11-16,212.6999969482422 +V,2020-11-17,210.7100067138672 +V,2020-11-18,207.8300018310547 +V,2020-11-19,207.57000732421875 +V,2020-11-20,203.8800048828125 +V,2020-11-23,208.16000366210938 +V,2020-11-24,209.67999267578125 +V,2020-11-25,210.88999938964844 +V,2020-11-27,211.0 +V,2020-11-30,210.35000610351562 +V,2020-12-01,211.1999969482422 +V,2020-12-02,210.17999267578125 +V,2020-12-03,208.0500030517578 +V,2020-12-04,212.67999267578125 +V,2020-12-07,212.64999389648438 +V,2020-12-08,212.77000427246094 +V,2020-12-09,209.5800018310547 +V,2020-12-10,207.61000061035156 +V,2020-12-11,206.24000549316406 +V,2020-12-14,207.25 +V,2020-12-15,208.36000061035156 +V,2020-12-16,208.27000427246094 +V,2020-12-17,211.17999267578125 +V,2020-12-18,211.30999755859375 +V,2020-12-21,209.00999450683594 +V,2020-12-22,205.83999633789062 +V,2020-12-23,205.3000030517578 +V,2020-12-24,208.6999969482422 +V,2020-12-28,212.6300048828125 +V,2020-12-29,214.3699951171875 +V,2020-12-30,218.36000061035156 +V,2020-12-31,218.72999572753906 +V,2021-01-04,217.75999450683594 +V,2021-01-05,214.50999450683594 +V,2021-01-06,212.6199951171875 +V,2021-01-07,213.80999755859375 +V,2021-01-08,215.4499969482422 +V,2021-01-11,212.88999938964844 +V,2021-01-12,208.86000061035156 +V,2021-01-13,209.35000610351562 +V,2021-01-14,201.86000061035156 +V,2021-01-15,201.58999633789062 +V,2021-01-19,201.66000366210938 +V,2021-01-20,206.00999450683594 +V,2021-01-21,205.13999938964844 +V,2021-01-22,202.02000427246094 +V,2021-01-25,200.97999572753906 +V,2021-01-26,202.00999450683594 +V,2021-01-27,194.97000122070312 +V,2021-01-28,198.22000122070312 +V,2021-01-29,193.25 +V,2021-02-01,198.36000061035156 +V,2021-02-02,202.61000061035156 +V,2021-02-03,201.36000061035156 +V,2021-02-04,209.25 +V,2021-02-05,208.77000427246094 +V,2021-02-08,206.88999938964844 +V,2021-02-09,206.52000427246094 +V,2021-02-10,206.44000244140625 +V,2021-02-11,210.66000366210938 +V,2021-02-12,209.9600067138672 +V,2021-02-16,207.89999389648438 +V,2021-02-17,207.50999450683594 +V,2021-02-18,209.35000610351562 +V,2021-02-19,204.72999572753906 +V,2021-02-22,208.32000732421875 +V,2021-02-23,212.11000061035156 +V,2021-02-24,219.42999267578125 +V,2021-02-25,213.75 +V,2021-02-26,212.38999938964844 +V,2021-03-01,216.6300048828125 +V,2021-03-02,215.77000427246094 +V,2021-03-03,214.85000610351562 +V,2021-03-04,211.5 +V,2021-03-05,215.41000366210938 +V,2021-03-08,220.27000427246094 +V,2021-03-09,220.36000061035156 +V,2021-03-10,223.1699981689453 +V,2021-03-11,226.14999389648438 +V,2021-03-12,224.36000061035156 +V,2021-03-15,223.27000427246094 +V,2021-03-16,224.6999969482422 +V,2021-03-17,223.02000427246094 +V,2021-03-18,220.66000366210938 +V,2021-03-19,206.89999389648438 +V,2021-03-22,208.0 +V,2021-03-23,208.14999389648438 +V,2021-03-24,208.07000732421875 +V,2021-03-25,207.97000122070312 +V,2021-03-26,213.52999877929688 +V,2021-03-29,214.50999450683594 +V,2021-03-30,211.89999389648438 +V,2021-03-31,211.72999572753906 +V,2021-04-01,216.86000061035156 +V,2021-04-05,219.0399932861328 +V,2021-04-06,218.64999389648438 +V,2021-04-07,219.27000427246094 +V,2021-04-08,220.6999969482422 +V,2021-04-09,222.52000427246094 +V,2021-04-12,221.47000122070312 +V,2021-04-13,221.02000427246094 +V,2021-04-14,221.97999572753906 +V,2021-04-15,226.27999877929688 +V,2021-04-16,226.41000366210938 +V,2021-04-19,225.7899932861328 +V,2021-04-20,223.27999877929688 +V,2021-04-21,227.4499969482422 +V,2021-04-22,227.57000732421875 +V,2021-04-23,230.0 +V,2021-04-26,230.33999633789062 +V,2021-04-27,229.91000366210938 +V,2021-04-28,233.4499969482422 +V,2021-04-29,236.86000061035156 +V,2021-04-30,233.55999755859375 +V,2021-05-03,232.61000061035156 +V,2021-05-04,232.02999877929688 +V,2021-05-05,229.2100067138672 +V,2021-05-06,231.32000732421875 +V,2021-05-07,232.1199951171875 +V,2021-05-10,225.97000122070312 +V,2021-05-11,225.47999572753906 +V,2021-05-12,220.6300048828125 +V,2021-05-13,223.74000549316406 +V,2021-05-14,226.94000244140625 +V,2021-05-17,226.44000244140625 +V,2021-05-18,225.57000732421875 +V,2021-05-19,224.58999633789062 +V,2021-05-20,226.44000244140625 +V,2021-05-21,226.77000427246094 +V,2021-05-24,229.32000732421875 +V,2021-05-25,229.02000427246094 +V,2021-05-26,227.07000732421875 +V,2021-05-27,226.86000061035156 +V,2021-05-28,227.3000030517578 +V,2021-06-01,226.6300048828125 +V,2021-06-02,229.66000366210938 +V,2021-06-03,228.11000061035156 +V,2021-06-04,230.13999938964844 +V,2021-06-07,231.32000732421875 +V,2021-06-08,232.0500030517578 +V,2021-06-09,232.30999755859375 +V,2021-06-10,233.9499969482422 +V,2021-06-11,234.9600067138672 +V,2021-06-14,234.0800018310547 +V,2021-06-15,232.97999572753906 +V,2021-06-16,229.60000610351562 +V,2021-06-17,232.14999389648438 +V,2021-06-18,230.41000366210938 +V,2021-06-21,234.32000732421875 +V,2021-06-22,235.92999267578125 +V,2021-06-23,234.67999267578125 +V,2021-06-24,236.24000549316406 +V,2021-06-25,237.32000732421875 +V,2021-06-28,234.08999633789062 +V,2021-06-29,235.9499969482422 +V,2021-06-30,233.82000732421875 +V,2021-07-01,235.14999389648438 +V,2021-07-02,238.6300048828125 +V,2021-07-06,239.60000610351562 +V,2021-07-07,240.0 +V,2021-07-08,236.61000061035156 +V,2021-07-09,238.47000122070312 +V,2021-07-12,237.8699951171875 +V,2021-07-13,242.35000610351562 +V,2021-07-14,245.99000549316406 +V,2021-07-15,248.5500030517578 +V,2021-07-16,248.1199951171875 +V,2021-07-19,240.41000366210938 +V,2021-07-20,242.6999969482422 +V,2021-07-21,243.66000366210938 +V,2021-07-22,244.13999938964844 +V,2021-07-23,249.02000427246094 +V,2021-07-26,250.25 +V,2021-07-27,250.92999267578125 +V,2021-07-28,246.94000244140625 +V,2021-07-29,247.9199981689453 +V,2021-07-30,246.38999938964844 +V,2021-08-02,239.77999877929688 +V,2021-08-03,237.08999633789062 +V,2021-08-04,236.6699981689453 +V,2021-08-05,240.2100067138672 +V,2021-08-06,241.39999389648438 +V,2021-08-09,240.0 +V,2021-08-10,238.07000732421875 +V,2021-08-11,235.05999755859375 +V,2021-08-12,231.7899932861328 +V,2021-08-13,232.64999389648438 +V,2021-08-16,235.36000061035156 +V,2021-08-17,234.52999877929688 +V,2021-08-18,231.6300048828125 +V,2021-08-19,231.57000732421875 +V,2021-08-20,231.36000061035156 +V,2021-08-23,234.13999938964844 +V,2021-08-24,234.24000549316406 +V,2021-08-25,232.58999633789062 +V,2021-08-26,230.52000427246094 +V,2021-08-27,232.69000244140625 +V,2021-08-30,231.22999572753906 +V,2021-08-31,229.10000610351562 +V,2021-09-01,230.1199951171875 +V,2021-09-02,224.17999267578125 +V,2021-09-03,225.11000061035156 +V,2021-09-07,226.27000427246094 +V,2021-09-08,229.08999633789062 +V,2021-09-09,227.49000549316406 +V,2021-09-10,224.91000366210938 +V,2021-09-13,224.6300048828125 +V,2021-09-14,223.02999877929688 +V,2021-09-15,223.80999755859375 +V,2021-09-16,224.3300018310547 +V,2021-09-17,221.75 +V,2021-09-20,220.0500030517578 +V,2021-09-21,220.1699981689453 +V,2021-09-22,222.75 +V,2021-09-23,228.30999755859375 +V,2021-09-24,231.58999633789062 +V,2021-09-27,229.60000610351562 +V,2021-09-28,225.55999755859375 +V,2021-09-29,226.67999267578125 +V,2021-09-30,222.75 +V,2021-10-01,230.4600067138672 +V,2021-10-04,224.72999572753906 +V,2021-10-05,224.27999877929688 +V,2021-10-06,226.50999450683594 +V,2021-10-07,230.5500030517578 +V,2021-10-08,230.27000427246094 +V,2021-10-11,225.11000061035156 +V,2021-10-12,224.0500030517578 +V,2021-10-13,222.4600067138672 +V,2021-10-14,225.17999267578125 +V,2021-10-15,230.99000549316406 +V,2021-10-18,230.64999389648438 +V,2021-10-19,233.52000427246094 +V,2021-10-20,231.4199981689453 +V,2021-10-21,230.24000549316406 +V,2021-10-22,231.22999572753906 +V,2021-10-25,233.8800048828125 +V,2021-10-26,231.82000732421875 +V,2021-10-27,215.77999877929688 +V,2021-10-28,209.83999633789062 +V,2021-10-29,211.77000427246094 +V,2021-11-01,212.4600067138672 +V,2021-11-02,209.13999938964844 +V,2021-11-03,208.10000610351562 +V,2021-11-04,208.77999877929688 +V,2021-11-05,216.6699981689453 +V,2021-11-08,220.49000549316406 +V,2021-11-09,213.38999938964844 +V,2021-11-10,215.55999755859375 +V,2021-11-11,210.4199981689453 +V,2021-11-12,212.08999633789062 +V,2021-11-15,212.3000030517578 +V,2021-11-16,215.17999267578125 +V,2021-11-17,205.05999755859375 +V,2021-11-18,203.3300018310547 +V,2021-11-19,200.86000061035156 +V,2021-11-22,195.5800018310547 +V,2021-11-23,198.49000549316406 +V,2021-11-24,203.25 +V,2021-11-26,197.64999389648438 +V,2021-11-29,196.2899932861328 +V,2021-11-30,193.77000427246094 +V,2021-12-01,190.16000366210938 +V,2021-12-02,198.2899932861328 +V,2021-12-03,196.32000732421875 +V,2021-12-06,202.67999267578125 +V,2021-12-07,207.3699951171875 +V,2021-12-08,208.99000549316406 +V,2021-12-09,211.38999938964844 +V,2021-12-10,213.39999389648438 +V,2021-12-13,211.02000427246094 +V,2021-12-14,209.97999572753906 +V,2021-12-15,212.30999755859375 +V,2021-12-16,214.3699951171875 +V,2021-12-17,211.8800048828125 +V,2021-12-20,208.74000549316406 +V,2021-12-21,215.3800048828125 +V,2021-12-22,217.9600067138672 +V,2021-12-23,216.6199951171875 +V,2021-12-27,217.6300048828125 +V,2021-12-28,218.0500030517578 +V,2021-12-29,218.1699981689453 +V,2021-12-30,217.8699951171875 +V,2021-12-31,216.7100067138672 +V,2022-01-03,221.42999267578125 +V,2022-01-04,222.4600067138672 +V,2022-01-05,220.0 +V,2022-01-06,219.75 +V,2022-01-07,216.9600067138672 +V,2022-01-10,211.97000122070312 +V,2022-01-11,214.3800048828125 +V,2022-01-12,215.7100067138672 +V,2022-01-13,215.0 +V,2022-01-14,214.6699981689453 +V,2022-01-18,215.7100067138672 +V,2022-01-19,214.67999267578125 +V,2022-01-20,214.35000610351562 +V,2022-01-21,205.92999267578125 +V,2022-01-24,201.85000610351562 +V,2022-01-25,202.0 +V,2022-01-26,205.8699951171875 +V,2022-01-27,206.14999389648438 +V,2022-01-28,228.0 +V,2022-01-31,226.1699981689453 +V,2022-02-01,232.36000061035156 +V,2022-02-02,235.4199981689453 +V,2022-02-03,231.5399932861328 +V,2022-02-04,228.38999938964844 +V,2022-02-07,227.16000366210938 +V,2022-02-08,227.94000244140625 +V,2022-02-09,230.8699951171875 +V,2022-02-10,225.58999633789062 +V,2022-02-11,224.69000244140625 +V,2022-02-14,225.33999633789062 +V,2022-02-15,227.82000732421875 +V,2022-02-16,228.82000732421875 +V,2022-02-17,224.61000061035156 +V,2022-02-18,222.69000244140625 +V,2022-02-22,221.32000732421875 +V,2022-02-23,215.9499969482422 +V,2022-02-24,217.3000030517578 +V,2022-02-25,219.27000427246094 +V,2022-02-28,216.1199951171875 +V,2022-03-01,208.97000122070312 +V,2022-03-02,208.47999572753906 +V,2022-03-03,207.22999572753906 +V,2022-03-04,200.2899932861328 +V,2022-03-07,190.6999969482422 +V,2022-03-08,191.7100067138672 +V,2022-03-09,199.75999450683594 +V,2022-03-10,197.97000122070312 +V,2022-03-11,196.7100067138672 +V,2022-03-14,200.3300018310547 +V,2022-03-15,206.13999938964844 +V,2022-03-16,211.8699951171875 +V,2022-03-17,213.4499969482422 +V,2022-03-18,219.11000061035156 +V,2022-03-21,217.0399932861328 +V,2022-03-22,218.47000122070312 +V,2022-03-23,214.67999267578125 +V,2022-03-24,217.30999755859375 +V,2022-03-25,218.42999267578125 +V,2022-03-28,220.77000427246094 +V,2022-03-29,228.1199951171875 +V,2022-03-30,223.9499969482422 +V,2022-03-31,221.77000427246094 +V,2022-04-01,226.36000061035156 +V,2022-04-04,227.74000549316406 +V,2022-04-05,226.08999633789062 +V,2022-04-06,219.00999450683594 +V,2022-04-07,216.14999389648438 +V,2022-04-08,216.97999572753906 +V,2022-04-11,214.75 +V,2022-04-12,211.39999389648438 +V,2022-04-13,213.27000427246094 +V,2022-04-14,212.7899932861328 +V,2022-04-18,213.1699981689453 +V,2022-04-19,215.6999969482422 +V,2022-04-20,217.7899932861328 +V,2022-04-21,216.4499969482422 +V,2022-04-22,208.1699981689453 +V,2022-04-25,209.9499969482422 +V,2022-04-26,201.10000610351562 +V,2022-04-27,214.11000061035156 +V,2022-04-28,220.66000366210938 +V,2022-04-29,213.1300048828125 +V,2022-05-02,211.52999877929688 +V,2022-05-03,208.55999755859375 +V,2022-05-04,214.52000427246094 +V,2022-05-05,205.24000549316406 +V,2022-05-06,202.82000732421875 +V,2022-05-09,193.0 +V,2022-05-10,193.5800018310547 +V,2022-05-11,196.72000122070312 +V,2022-05-12,193.97000122070312 +V,2022-05-13,199.22999572753906 +V,2022-05-16,197.80999755859375 +V,2022-05-17,204.0 +V,2022-05-18,199.99000549316406 +V,2022-05-19,197.3699951171875 +V,2022-05-20,199.02999877929688 +V,2022-05-23,207.55999755859375 +V,2022-05-24,202.6300048828125 +V,2022-05-25,203.83999633789062 +V,2022-05-26,208.5500030517578 +V,2022-05-27,212.8800048828125 +V,2022-05-31,212.1699981689453 +V,2022-06-01,209.92999267578125 +V,2022-06-02,215.0500030517578 +V,2022-06-03,212.64999389648438 +V,2022-06-06,212.94000244140625 +V,2022-06-07,214.5 +V,2022-06-08,213.5 +V,2022-06-09,206.11000061035156 +V,2022-06-10,199.50999450683594 +V,2022-06-13,192.25999450683594 +V,2022-06-14,193.52000427246094 +V,2022-06-15,196.16000366210938 +V,2022-06-16,189.0500030517578 +V,2022-06-17,190.00999450683594 +V,2022-06-21,194.38999938964844 +V,2022-06-22,193.82000732421875 +V,2022-06-23,196.63999938964844 +V,2022-06-24,205.50999450683594 +V,2022-06-27,203.55999755859375 +V,2022-06-28,198.1199951171875 +V,2022-06-29,199.5 +V,2022-06-30,196.88999938964844 +V,2022-07-01,199.17999267578125 +V,2022-07-05,200.5399932861328 +V,2022-07-06,201.1199951171875 +V,2022-07-07,202.8000030517578 +V,2022-07-08,203.57000732421875 +V,2022-07-11,205.05999755859375 +V,2022-07-12,204.82000732421875 +V,2022-07-13,204.14999389648438 +V,2022-07-14,205.91000366210938 +V,2022-07-15,210.0399932861328 +V,2022-07-18,207.2100067138672 +V,2022-07-19,213.66000366210938 +V,2022-07-20,213.3699951171875 +V,2022-07-21,216.19000244140625 +V,2022-07-22,213.6999969482422 +V,2022-07-25,214.27000427246094 +V,2022-07-26,212.49000549316406 +V,2022-07-27,210.47000122070312 +V,2022-07-28,211.35000610351562 +V,2022-07-29,212.11000061035156 +V,2022-08-01,211.36000061035156 +V,2022-08-02,206.25999450683594 +V,2022-08-03,208.47999572753906 +V,2022-08-04,213.47000122070312 +V,2022-08-05,215.8699951171875 +V,2022-08-08,213.32000732421875 +V,2022-08-09,210.25999450683594 +V,2022-08-10,212.10000610351562 +V,2022-08-11,211.0800018310547 +V,2022-08-12,211.3300018310547 +V,2022-08-15,216.4199981689453 +V,2022-08-16,217.13999938964844 +V,2022-08-17,214.52000427246094 +V,2022-08-18,215.25 +V,2022-08-19,212.82000732421875 +V,2022-08-22,208.61000061035156 +V,2022-08-23,206.8000030517578 +V,2022-08-24,206.6699981689453 +V,2022-08-25,209.82000732421875 +V,2022-08-26,202.88999938964844 +V,2022-08-29,202.3300018310547 +V,2022-08-30,201.3800048828125 +V,2022-08-31,198.7100067138672 +V,2022-09-01,200.1300048828125 +V,2022-09-02,197.75999450683594 +V,2022-09-06,198.63999938964844 +V,2022-09-07,200.4199981689453 +V,2022-09-08,200.7100067138672 +V,2022-09-09,205.1999969482422 +V,2022-09-12,206.6300048828125 +V,2022-09-13,199.6699981689453 +V,2022-09-14,199.41000366210938 +V,2022-09-15,195.3699951171875 +V,2022-09-16,193.3000030517578 +V,2022-09-19,193.1300048828125 +V,2022-09-20,192.07000732421875 +V,2022-09-21,187.02000427246094 +V,2022-09-22,185.7899932861328 +V,2022-09-23,183.9600067138672 +V,2022-09-26,180.58999633789062 +V,2022-09-27,177.8699951171875 +V,2022-09-28,179.17999267578125 +V,2022-09-29,180.05999755859375 +V,2022-09-30,177.64999389648438 +V,2022-10-03,181.64999389648438 +V,2022-10-04,185.64999389648438 +V,2022-10-05,187.6699981689453 +V,2022-10-06,185.58999633789062 +V,2022-10-07,183.8300018310547 +V,2022-10-10,182.17999267578125 +V,2022-10-11,179.13999938964844 +V,2022-10-12,178.24000549316406 +V,2022-10-13,184.66000366210938 +V,2022-10-14,182.6199951171875 +V,2022-10-17,185.25 +V,2022-10-18,187.1699981689453 +V,2022-10-19,186.41000366210938 +V,2022-10-20,187.22000122070312 +V,2022-10-21,190.3699951171875 +V,2022-10-24,190.7100067138672 +V,2022-10-25,194.3800048828125 +V,2022-10-26,203.3300018310547 +V,2022-10-27,204.2899932861328 +V,2022-10-28,209.33999633789062 +V,2022-10-31,207.16000366210938 +V,2022-11-01,206.92999267578125 +V,2022-11-02,200.9499969482422 +V,2022-11-03,194.75 +V,2022-11-04,196.97999572753906 +V,2022-11-07,200.10000610351562 +V,2022-11-08,201.77999877929688 +V,2022-11-09,193.92999267578125 +V,2022-11-10,205.57000732421875 +V,2022-11-11,205.0 +V,2022-11-14,206.86000061035156 +V,2022-11-15,209.99000549316406 +V,2022-11-16,210.13999938964844 +V,2022-11-17,210.99000549316406 +V,2022-11-18,210.8000030517578 +V,2022-11-21,206.32000732421875 +V,2022-11-22,210.3300018310547 +V,2022-11-23,211.72999572753906 +V,2022-11-25,213.7899932861328 +V,2022-11-28,211.25999450683594 +V,2022-11-29,209.05999755859375 +V,2022-11-30,217.0 +V,2022-12-01,217.0 +V,2022-12-02,217.66000366210938 +V,2022-12-05,213.67999267578125 +V,2022-12-06,209.0800018310547 +V,2022-12-07,207.80999755859375 +V,2022-12-08,209.10000610351562 +V,2022-12-09,208.6999969482422 +V,2022-12-12,214.58999633789062 +V,2022-12-13,213.0399932861328 +V,2022-12-14,213.32000732421875 +V,2022-12-15,207.91000366210938 +V,2022-12-16,206.88999938964844 +V,2022-12-19,204.82000732421875 +V,2022-12-20,205.36000061035156 +V,2022-12-21,206.80999755859375 +V,2022-12-22,205.05999755859375 +V,2022-12-23,205.8300018310547 +V,2022-12-27,206.2899932861328 +V,2022-12-28,204.99000549316406 +V,2022-12-29,208.05999755859375 +V,2022-12-30,207.75999450683594 +V,2023-01-03,207.38999938964844 +V,2023-01-04,212.61000061035156 +V,2023-01-05,211.11000061035156 +V,2023-01-06,217.75 +V,2023-01-09,218.60000610351562 +V,2023-01-10,221.08999633789062 +V,2023-01-11,222.10000610351562 +V,2023-01-12,223.6199951171875 +V,2023-01-13,223.05999755859375 +V,2023-01-17,223.0 +V,2023-01-18,219.4600067138672 +V,2023-01-19,220.41000366210938 +V,2023-01-20,224.30999755859375 +V,2023-01-23,224.17999267578125 +V,2023-01-24,223.88999938964844 +V,2023-01-25,224.89999389648438 +V,2023-01-26,224.7100067138672 +V,2023-01-27,231.44000244140625 +V,2023-01-30,229.10000610351562 +V,2023-01-31,230.2100067138672 +V,2023-02-01,230.89999389648438 +V,2023-02-02,229.55999755859375 +V,2023-02-03,230.1300048828125 +V,2023-02-06,229.44000244140625 +V,2023-02-07,231.32000732421875 +V,2023-02-08,230.1999969482422 +V,2023-02-09,229.35000610351562 +V,2023-02-10,227.1999969482422 +V,2023-02-13,228.8800048828125 +V,2023-02-14,229.38999938964844 +V,2023-02-15,228.9199981689453 +V,2023-02-16,225.8300018310547 +V,2023-02-17,223.55999755859375 +V,2023-02-21,220.6199951171875 +V,2023-02-22,220.02000427246094 +V,2023-02-23,221.1300048828125 +V,2023-02-24,219.5500030517578 +V,2023-02-27,220.35000610351562 +V,2023-02-28,219.94000244140625 +V,2023-03-01,218.36000061035156 +V,2023-03-02,219.05999755859375 +V,2023-03-03,223.77000427246094 +V,2023-03-06,226.75 +V,2023-03-07,223.1699981689453 +V,2023-03-08,222.19000244140625 +V,2023-03-09,220.00999450683594 +V,2023-03-10,216.13999938964844 +V,2023-03-13,214.47000122070312 +V,2023-03-14,218.66000366210938 +V,2023-03-15,216.3699951171875 +V,2023-03-16,217.4499969482422 +V,2023-03-17,217.38999938964844 +V,2023-03-20,218.14999389648438 +V,2023-03-21,221.9499969482422 +V,2023-03-22,220.0399932861328 +V,2023-03-23,222.58999633789062 +V,2023-03-24,221.0399932861328 +V,2023-03-27,221.80999755859375 +V,2023-03-28,220.3300018310547 +V,2023-03-29,223.3000030517578 +V,2023-03-30,222.36000061035156 +V,2023-03-31,225.4600067138672 +V,2023-04-03,229.0 +V,2023-04-04,227.66000366210938 +V,2023-04-05,228.1699981689453 +V,2023-04-06,225.99000549316406 +V,2023-04-10,226.42999267578125 +V,2023-04-11,228.4499969482422 +V,2023-04-12,227.80999755859375 +V,2023-04-13,232.69000244140625 +V,2023-04-14,234.02000427246094 +V,2023-04-17,233.47999572753906 +V,2023-04-18,233.60000610351562 +V,2023-04-19,232.57000732421875 +V,2023-04-20,234.60000610351562 +V,2023-04-21,234.0500030517578 +V,2023-04-24,232.75999450683594 +V,2023-04-25,229.58999633789062 +V,2023-04-26,228.14999389648438 +V,2023-04-27,229.00999450683594 +V,2023-04-28,232.72999572753906 +V,2023-05-01,232.50999450683594 +V,2023-05-02,226.97999572753906 +V,2023-05-03,225.97999572753906 +V,2023-05-04,225.60000610351562 +V,2023-05-05,231.77999877929688 diff --git a/scraper/Companies_Data/V_Data/Vmeta_data.csv b/scraper/Companies_Data/V_Data/Vmeta_data.csv new file mode 100644 index 0000000..d71ed6c --- /dev/null +++ b/scraper/Companies_Data/V_Data/Vmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Visa Inc.,Credit Services,Alfred F. Kelly, diff --git a/scraper/Companies_Data/WFC_Data/WFC_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/WFC_Data/WFC_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..4ffcbcb --- /dev/null +++ b/scraper/Companies_Data/WFC_Data/WFC_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,104512000000.0,141250000000.0,1927555000000.0,332703000000.0 +1,2020-12-31,58999000000.0,264612000000.0,1955163000000.0,271949000000.0 +2,2021-12-31,34409000000.0,234230000000.0,1948068000000.0,195098000000.0 +3,2022-12-31,51145000000.0,159157000000.0,1881016000000.0,226015000000.0 +4,2022-03-31,33601000000.0,201895000000.0,1939709000000.0,186938000000.0 +5,2022-06-30,37075000000.0,155140000000.0,1881142000000.0,187366000000.0 +6,2022-09-30,48382000000.0,165455000000.0,1877745000000.0,204794000000.0 +7,2022-12-31,51145000000.0,159157000000.0,1881016000000.0,226015000000.0 +8,2023-03-31,81007000000.0,162436000000.0,1886400000000.0,254473000000.0 diff --git a/scraper/Companies_Data/WFC_Data/WFC_current_ratios.csv b/scraper/Companies_Data/WFC_Data/WFC_current_ratios.csv new file mode 100644 index 0000000..7398c6b --- /dev/null +++ b/scraper/Companies_Data/WFC_Data/WFC_current_ratios.csv @@ -0,0 +1,8 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +WFC,2021-04-01,96.658537,0.2586,2.264838,1.00052 +WFC,2022-03-31,9.789899,4.8412,2.528944,1.096147 +WFC,2022-06-30,8.143451,12.0006,2.030764,0.933313 +WFC,2022-09-30,9.645084,0.1655,2.130561,0.969377 +WFC,2022-12-31,10.724675,0.1664,2.131145,1.013872 +WFC,2023-03-31,11.904459,0.7521,1.943851,0.893211 +WFC,2023-04-14,11.358166,0.7974,1.970843,0.939723 diff --git a/scraper/Companies_Data/WFC_Data/WFC_price_history.csv b/scraper/Companies_Data/WFC_Data/WFC_price_history.csv new file mode 100644 index 0000000..5870c89 --- /dev/null +++ b/scraper/Companies_Data/WFC_Data/WFC_price_history.csv @@ -0,0 +1,12844 @@ +symbol,date,Closing Price +WFC,1972-06-01,0.8802080154418945 +WFC,1972-06-02,0.8828129768371582 +WFC,1972-06-05,0.8958330154418945 +WFC,1972-06-06,0.8958330154418945 +WFC,1972-06-07,0.8880209922790527 +WFC,1972-06-08,0.890625 +WFC,1972-06-09,0.890625 +WFC,1972-06-12,0.9010419845581055 +WFC,1972-06-13,0.8854169845581055 +WFC,1972-06-14,0.8854169845581055 +WFC,1972-06-15,0.8932290077209473 +WFC,1972-06-16,0.9010419845581055 +WFC,1972-06-19,0.8932290077209473 +WFC,1972-06-20,0.8958330154418945 +WFC,1972-06-21,0.8932290077209473 +WFC,1972-06-22,0.9010419845581055 +WFC,1972-06-23,0.9140629768371582 +WFC,1972-06-26,0.9166669845581055 +WFC,1972-06-27,0.921875 +WFC,1972-06-28,0.9479169845581055 +WFC,1972-06-29,0.9453129768371582 +WFC,1972-06-30,0.9583330154418945 +WFC,1972-07-03,0.9739580154418945 +WFC,1972-07-05,0.9635419845581055 +WFC,1972-07-06,1.0104169845581055 +WFC,1972-07-07,1.015625 +WFC,1972-07-10,1.0208330154418945 +WFC,1972-07-11,1.0208330154418945 +WFC,1972-07-12,1.0208330154418945 +WFC,1972-07-13,1.03125 +WFC,1972-07-14,1.03125 +WFC,1972-07-17,1.0338540077209473 +WFC,1972-07-18,1.0364580154418945 +WFC,1972-07-19,1.0416669845581055 +WFC,1972-07-20,1.0390629768371582 +WFC,1972-07-21,1.046875 +WFC,1972-07-24,1.0442709922790527 +WFC,1972-07-25,1.0546879768371582 +WFC,1972-07-26,1.0598959922790527 +WFC,1972-07-27,1.0416669845581055 +WFC,1972-07-28,1.0494790077209473 +WFC,1972-07-31,1.0494790077209473 +WFC,1972-08-01,1.0625 +WFC,1972-08-02,1.0729169845581055 +WFC,1972-08-03,1.078125 +WFC,1972-08-04,1.0885419845581055 +WFC,1972-08-07,1.1015629768371582 +WFC,1972-08-08,1.0989580154418945 +WFC,1972-08-09,1.09375 +WFC,1972-08-10,1.1041669845581055 +WFC,1972-08-11,1.1041669845581055 +WFC,1972-08-14,1.109375 +WFC,1972-08-15,1.1171879768371582 +WFC,1972-08-16,1.1302080154418945 +WFC,1972-08-17,1.1328129768371582 +WFC,1972-08-18,1.1536459922790527 +WFC,1972-08-21,1.1588540077209473 +WFC,1972-08-22,1.1770830154418945 +WFC,1972-08-23,1.1822919845581055 +WFC,1972-08-24,1.1875 +WFC,1972-08-25,1.1796879768371582 +WFC,1972-08-28,1.1744790077209473 +WFC,1972-08-29,1.171875 +WFC,1972-08-30,1.1666669845581055 +WFC,1972-08-31,1.1692709922790527 +WFC,1972-09-01,1.1744790077209473 +WFC,1972-09-05,1.1692709922790527 +WFC,1972-09-06,1.1640629768371582 +WFC,1972-09-07,1.1510419845581055 +WFC,1972-09-08,1.1432290077209473 +WFC,1972-09-11,1.1458330154418945 +WFC,1972-09-12,1.15625 +WFC,1972-09-13,1.15625 +WFC,1972-09-14,1.15625 +WFC,1972-09-15,1.1614580154418945 +WFC,1972-09-18,1.15625 +WFC,1972-09-19,1.15625 +WFC,1972-09-20,1.1458330154418945 +WFC,1972-09-21,1.15625 +WFC,1972-09-22,1.15625 +WFC,1972-09-25,1.1510419845581055 +WFC,1972-09-26,1.1458330154418945 +WFC,1972-09-27,1.1302080154418945 +WFC,1972-09-28,1.1145830154418945 +WFC,1972-09-29,1.1197919845581055 +WFC,1972-10-02,1.1354169845581055 +WFC,1972-10-03,1.140625 +WFC,1972-10-04,1.15625 +WFC,1972-10-05,1.1640629768371582 +WFC,1972-10-06,1.1666669845581055 +WFC,1972-10-09,1.1770830154418945 +WFC,1972-10-10,1.171875 +WFC,1972-10-11,1.1744790077209473 +WFC,1972-10-12,1.1666669845581055 +WFC,1972-10-13,1.140625 +WFC,1972-10-16,1.109375 +WFC,1972-10-17,1.1041669845581055 +WFC,1972-10-18,1.125 +WFC,1972-10-19,1.125 +WFC,1972-10-20,1.1328129768371582 +WFC,1972-10-23,1.1770830154418945 +WFC,1972-10-24,1.1770830154418945 +WFC,1972-10-25,1.1666669845581055 +WFC,1972-10-26,1.1588540077209473 +WFC,1972-10-27,1.1614580154418945 +WFC,1972-10-30,1.171875 +WFC,1972-10-31,1.1770830154418945 +WFC,1972-11-01,1.1875 +WFC,1972-11-02,1.1875 +WFC,1972-11-03,1.1927080154418945 +WFC,1972-11-06,1.1875 +WFC,1972-11-08,1.1927080154418945 +WFC,1972-11-09,1.1953129768371582 +WFC,1972-11-10,1.2135419845581055 +WFC,1972-11-13,1.2161459922790527 +WFC,1972-11-14,1.2057290077209473 +WFC,1972-11-15,1.2109379768371582 +WFC,1972-11-16,1.2083330154418945 +WFC,1972-11-17,1.2083330154418945 +WFC,1972-11-20,1.2005209922790527 +WFC,1972-11-21,1.1979169845581055 +WFC,1972-11-22,1.203125 +WFC,1972-11-24,1.2083330154418945 +WFC,1972-11-27,1.203125 +WFC,1972-11-28,1.1979169845581055 +WFC,1972-11-29,1.1979169845581055 +WFC,1972-11-30,1.1927080154418945 +WFC,1972-12-01,1.2005209922790527 +WFC,1972-12-04,1.1979169845581055 +WFC,1972-12-05,1.203125 +WFC,1972-12-06,1.1953129768371582 +WFC,1972-12-07,1.2005209922790527 +WFC,1972-12-08,1.1953129768371582 +WFC,1972-12-11,1.1979169845581055 +WFC,1972-12-12,1.1953129768371582 +WFC,1972-12-13,1.1979169845581055 +WFC,1972-12-14,1.1979169845581055 +WFC,1972-12-15,1.2057290077209473 +WFC,1972-12-18,1.203125 +WFC,1972-12-19,1.2083330154418945 +WFC,1972-12-20,1.2135419845581055 +WFC,1972-12-21,1.2239580154418945 +WFC,1972-12-22,1.2161459922790527 +WFC,1972-12-26,1.2161459922790527 +WFC,1972-12-27,1.2239580154418945 +WFC,1972-12-29,1.2760419845581055 +WFC,1973-01-02,1.3072919845581055 +WFC,1973-01-03,1.296875 +WFC,1973-01-04,1.3072919845581055 +WFC,1973-01-05,1.3046879768371582 +WFC,1973-01-08,1.2916669845581055 +WFC,1973-01-09,1.2916669845581055 +WFC,1973-01-10,1.3072919845581055 +WFC,1973-01-11,1.328125 +WFC,1973-01-12,1.328125 +WFC,1973-01-15,1.3385419845581055 +WFC,1973-01-16,1.34375 +WFC,1973-01-17,1.3151040077209473 +WFC,1973-01-18,1.3177080154418945 +WFC,1973-01-19,1.3177080154418945 +WFC,1973-01-22,1.3307290077209473 +WFC,1973-01-23,1.3203129768371582 +WFC,1973-01-24,1.328125 +WFC,1973-01-26,1.2864580154418945 +WFC,1973-01-29,1.296875 +WFC,1973-01-30,1.2760419845581055 +WFC,1973-01-31,1.2760419845581055 +WFC,1973-02-01,1.2447919845581055 +WFC,1973-02-02,1.2395830154418945 +WFC,1973-02-05,1.21875 +WFC,1973-02-06,1.1875 +WFC,1973-02-07,1.1458330154418945 +WFC,1973-02-08,1.140625 +WFC,1973-02-09,1.1666669845581055 +WFC,1973-02-12,1.171875 +WFC,1973-02-13,1.1770830154418945 +WFC,1973-02-14,1.1666669845581055 +WFC,1973-02-15,1.1458330154418945 +WFC,1973-02-16,1.1302080154418945 +WFC,1973-02-20,1.125 +WFC,1973-02-21,1.1354169845581055 +WFC,1973-02-22,1.1223959922790527 +WFC,1973-02-23,1.1067709922790527 +WFC,1973-02-26,1.109375 +WFC,1973-02-27,1.1145830154418945 +WFC,1973-02-28,1.1119790077209473 +WFC,1973-03-01,1.1171879768371582 +WFC,1973-03-02,1.1223959922790527 +WFC,1973-03-05,1.1458330154418945 +WFC,1973-03-06,1.140625 +WFC,1973-03-07,1.1354169845581055 +WFC,1973-03-08,1.15625 +WFC,1973-03-09,1.1614580154418945 +WFC,1973-03-12,1.1614580154418945 +WFC,1973-03-13,1.1588540077209473 +WFC,1973-03-14,1.1744790077209473 +WFC,1973-03-15,1.1796879768371582 +WFC,1973-03-16,1.1770830154418945 +WFC,1973-03-19,1.1796879768371582 +WFC,1973-03-20,1.1666669845581055 +WFC,1973-03-21,1.1666669845581055 +WFC,1973-03-22,1.1614580154418945 +WFC,1973-03-23,1.1588540077209473 +WFC,1973-03-26,1.1666669845581055 +WFC,1973-03-27,1.1666669845581055 +WFC,1973-03-28,1.1822919845581055 +WFC,1973-03-29,1.1848959922790527 +WFC,1973-03-30,1.1770830154418945 +WFC,1973-04-02,1.1614580154418945 +WFC,1973-04-03,1.1614580154418945 +WFC,1973-04-04,1.171875 +WFC,1973-04-05,1.1614580154418945 +WFC,1973-04-06,1.1614580154418945 +WFC,1973-04-09,1.1770830154418945 +WFC,1973-04-10,1.1875 +WFC,1973-04-11,1.1927080154418945 +WFC,1973-04-12,1.1822919845581055 +WFC,1973-04-13,1.1770830154418945 +WFC,1973-04-16,1.1822919845581055 +WFC,1973-04-17,1.1875 +WFC,1973-04-18,1.1979169845581055 +WFC,1973-04-19,1.203125 +WFC,1973-04-23,1.203125 +WFC,1973-04-24,1.2083330154418945 +WFC,1973-04-25,1.2083330154418945 +WFC,1973-04-26,1.1927080154418945 +WFC,1973-04-27,1.1770830154418945 +WFC,1973-04-30,1.1692709922790527 +WFC,1973-05-01,1.1770830154418945 +WFC,1973-05-02,1.1692709922790527 +WFC,1973-05-03,1.1796879768371582 +WFC,1973-05-04,1.1901040077209473 +WFC,1973-05-07,1.1692709922790527 +WFC,1973-05-08,1.1901040077209473 +WFC,1973-05-09,1.1901040077209473 +WFC,1973-05-10,1.1692709922790527 +WFC,1973-05-11,1.1692709922790527 +WFC,1973-05-14,1.1588540077209473 +WFC,1973-05-15,1.1588540077209473 +WFC,1973-05-16,1.1588540077209473 +WFC,1973-05-17,1.1302080154418945 +WFC,1973-05-18,1.1302080154418945 +WFC,1973-05-21,1.1197919845581055 +WFC,1973-05-22,1.1197919845581055 +WFC,1973-05-23,1.1197919845581055 +WFC,1973-05-24,1.1197919845581055 +WFC,1973-05-25,1.1197919845581055 +WFC,1973-05-29,1.1302080154418945 +WFC,1973-05-30,1.140625 +WFC,1973-05-31,1.1510419845581055 +WFC,1973-06-01,1.1588540077209473 +WFC,1973-06-04,1.1588540077209473 +WFC,1973-06-05,1.1796879768371582 +WFC,1973-06-06,1.1901040077209473 +WFC,1973-06-07,1.1901040077209473 +WFC,1973-06-08,1.1796879768371582 +WFC,1973-06-11,1.1796879768371582 +WFC,1973-06-12,1.2005209922790527 +WFC,1973-06-13,1.1901040077209473 +WFC,1973-06-14,1.1901040077209473 +WFC,1973-06-15,1.1796879768371582 +WFC,1973-06-18,1.1901040077209473 +WFC,1973-06-19,1.1796879768371582 +WFC,1973-06-20,1.1796879768371582 +WFC,1973-06-21,1.1796879768371582 +WFC,1973-06-22,1.1692709922790527 +WFC,1973-06-25,1.1796879768371582 +WFC,1973-06-26,1.1796879768371582 +WFC,1973-06-27,1.1692709922790527 +WFC,1973-06-28,1.1692709922790527 +WFC,1973-06-29,1.1901040077209473 +WFC,1973-07-02,1.1901040077209473 +WFC,1973-07-03,1.1901040077209473 +WFC,1973-07-05,1.1796879768371582 +WFC,1973-07-06,1.1796879768371582 +WFC,1973-07-09,1.1901040077209473 +WFC,1973-07-10,1.2005209922790527 +WFC,1973-07-11,1.2291669845581055 +WFC,1973-07-12,1.2395830154418945 +WFC,1973-07-13,1.21875 +WFC,1973-07-16,1.21875 +WFC,1973-07-17,1.21875 +WFC,1973-07-18,1.21875 +WFC,1973-07-19,1.2291669845581055 +WFC,1973-07-20,1.21875 +WFC,1973-07-23,1.1901040077209473 +WFC,1973-07-24,1.2109379768371582 +WFC,1973-07-25,1.2291669845581055 +WFC,1973-07-26,1.25 +WFC,1973-07-27,1.25 +WFC,1973-07-30,1.2291669845581055 +WFC,1973-07-31,1.21875 +WFC,1973-08-01,1.21875 +WFC,1973-08-02,1.2291669845581055 +WFC,1973-08-03,1.2604169845581055 +WFC,1973-08-06,1.25 +WFC,1973-08-07,1.2291669845581055 +WFC,1973-08-08,1.2109379768371582 +WFC,1973-08-09,1.1901040077209473 +WFC,1973-08-10,1.1796879768371582 +WFC,1973-08-13,1.1796879768371582 +WFC,1973-08-14,1.1796879768371582 +WFC,1973-08-15,1.1796879768371582 +WFC,1973-08-16,1.1901040077209473 +WFC,1973-08-17,1.1901040077209473 +WFC,1973-08-20,1.1901040077209473 +WFC,1973-08-21,1.1796879768371582 +WFC,1973-08-22,1.1796879768371582 +WFC,1973-08-23,1.2005209922790527 +WFC,1973-08-24,1.2005209922790527 +WFC,1973-08-27,1.2005209922790527 +WFC,1973-08-28,1.1901040077209473 +WFC,1973-08-29,1.2005209922790527 +WFC,1973-08-30,1.2109379768371582 +WFC,1973-08-31,1.2109379768371582 +WFC,1973-09-04,1.21875 +WFC,1973-09-05,1.2291669845581055 +WFC,1973-09-06,1.25 +WFC,1973-09-07,1.25 +WFC,1973-09-10,1.2395830154418945 +WFC,1973-09-11,1.2291669845581055 +WFC,1973-09-12,1.21875 +WFC,1973-09-13,1.2291669845581055 +WFC,1973-09-14,1.2395830154418945 +WFC,1973-09-17,1.25 +WFC,1973-09-18,1.2291669845581055 +WFC,1973-09-19,1.2291669845581055 +WFC,1973-09-20,1.2604169845581055 +WFC,1973-09-21,1.28125 +WFC,1973-09-24,1.2708330154418945 +WFC,1973-09-25,1.2890629768371582 +WFC,1973-09-26,1.2890629768371582 +WFC,1973-09-27,1.28125 +WFC,1973-09-28,1.2604169845581055 +WFC,1973-10-01,1.2604169845581055 +WFC,1973-10-02,1.2604169845581055 +WFC,1973-10-03,1.28125 +WFC,1973-10-04,1.2708330154418945 +WFC,1973-10-05,1.2708330154418945 +WFC,1973-10-08,1.2708330154418945 +WFC,1973-10-09,1.2890629768371582 +WFC,1973-10-10,1.2890629768371582 +WFC,1973-10-11,1.2890629768371582 +WFC,1973-10-12,1.2890629768371582 +WFC,1973-10-15,1.2994790077209473 +WFC,1973-10-16,1.3098959922790527 +WFC,1973-10-17,1.3203129768371582 +WFC,1973-10-18,1.3489580154418945 +WFC,1973-10-19,1.3489580154418945 +WFC,1973-10-22,1.3489580154418945 +WFC,1973-10-23,1.3489580154418945 +WFC,1973-10-24,1.3802080154418945 +WFC,1973-10-25,1.390625 +WFC,1973-10-26,1.4010419845581055 +WFC,1973-10-29,1.390625 +WFC,1973-10-30,1.4010419845581055 +WFC,1973-10-31,1.390625 +WFC,1973-11-01,1.3697919845581055 +WFC,1973-11-02,1.3697919845581055 +WFC,1973-11-05,1.3697919845581055 +WFC,1973-11-06,1.3697919845581055 +WFC,1973-11-07,1.3697919845581055 +WFC,1973-11-08,1.3802080154418945 +WFC,1973-11-09,1.390625 +WFC,1973-11-12,1.3697919845581055 +WFC,1973-11-13,1.3802080154418945 +WFC,1973-11-14,1.359375 +WFC,1973-11-15,1.359375 +WFC,1973-11-16,1.3697919845581055 +WFC,1973-11-19,1.3203129768371582 +WFC,1973-11-20,1.2395830154418945 +WFC,1973-11-21,1.2291669845581055 +WFC,1973-11-23,1.25 +WFC,1973-11-26,1.2395830154418945 +WFC,1973-11-27,1.21875 +WFC,1973-11-28,1.2291669845581055 +WFC,1973-11-29,1.2291669845581055 +WFC,1973-11-30,1.2604169845581055 +WFC,1973-12-03,1.25 +WFC,1973-12-04,1.25 +WFC,1973-12-05,1.25 +WFC,1973-12-06,1.2291669845581055 +WFC,1973-12-07,1.2291669845581055 +WFC,1973-12-10,1.2291669845581055 +WFC,1973-12-11,1.2395830154418945 +WFC,1973-12-12,1.2109379768371582 +WFC,1973-12-13,1.2005209922790527 +WFC,1973-12-14,1.2291669845581055 +WFC,1973-12-17,1.21875 +WFC,1973-12-18,1.25 +WFC,1973-12-19,1.2395830154418945 +WFC,1973-12-20,1.25 +WFC,1973-12-21,1.2395830154418945 +WFC,1973-12-24,1.25 +WFC,1973-12-26,1.25 +WFC,1973-12-27,1.25 +WFC,1973-12-28,1.2604169845581055 +WFC,1973-12-31,1.2604169845581055 +WFC,1974-01-02,1.2604169845581055 +WFC,1974-01-03,1.2994790077209473 +WFC,1974-01-04,1.3203129768371582 +WFC,1974-01-07,1.3098959922790527 +WFC,1974-01-08,1.3203129768371582 +WFC,1974-01-09,1.3411459922790527 +WFC,1974-01-10,1.3307290077209473 +WFC,1974-01-11,1.3203129768371582 +WFC,1974-01-14,1.3098959922790527 +WFC,1974-01-15,1.3098959922790527 +WFC,1974-01-16,1.3203129768371582 +WFC,1974-01-17,1.3203129768371582 +WFC,1974-01-18,1.3203129768371582 +WFC,1974-01-21,1.3307290077209473 +WFC,1974-01-22,1.3411459922790527 +WFC,1974-01-23,1.3411459922790527 +WFC,1974-01-24,1.3411459922790527 +WFC,1974-01-25,1.3307290077209473 +WFC,1974-01-28,1.3203129768371582 +WFC,1974-01-29,1.3203129768371582 +WFC,1974-01-30,1.3411459922790527 +WFC,1974-01-31,1.3411459922790527 +WFC,1974-02-01,1.3489580154418945 +WFC,1974-02-04,1.359375 +WFC,1974-02-05,1.3489580154418945 +WFC,1974-02-06,1.3489580154418945 +WFC,1974-02-07,1.3489580154418945 +WFC,1974-02-08,1.3489580154418945 +WFC,1974-02-11,1.3489580154418945 +WFC,1974-02-12,1.3203129768371582 +WFC,1974-02-13,1.3411459922790527 +WFC,1974-02-14,1.3307290077209473 +WFC,1974-02-15,1.3203129768371582 +WFC,1974-02-19,1.3307290077209473 +WFC,1974-02-20,1.3411459922790527 +WFC,1974-02-21,1.3489580154418945 +WFC,1974-02-22,1.3489580154418945 +WFC,1974-02-25,1.3489580154418945 +WFC,1974-02-26,1.3489580154418945 +WFC,1974-02-27,1.3307290077209473 +WFC,1974-02-28,1.3411459922790527 +WFC,1974-03-01,1.3411459922790527 +WFC,1974-03-04,1.3411459922790527 +WFC,1974-03-05,1.3307290077209473 +WFC,1974-03-06,1.3203129768371582 +WFC,1974-03-07,1.3203129768371582 +WFC,1974-03-08,1.3203129768371582 +WFC,1974-03-11,1.3203129768371582 +WFC,1974-03-12,1.3203129768371582 +WFC,1974-03-13,1.3203129768371582 +WFC,1974-03-14,1.3203129768371582 +WFC,1974-03-15,1.3203129768371582 +WFC,1974-03-18,1.3203129768371582 +WFC,1974-03-19,1.3411459922790527 +WFC,1974-03-20,1.359375 +WFC,1974-03-21,1.359375 +WFC,1974-03-22,1.3411459922790527 +WFC,1974-03-25,1.3307290077209473 +WFC,1974-03-26,1.3098959922790527 +WFC,1974-03-27,1.2994790077209473 +WFC,1974-03-28,1.2890629768371582 +WFC,1974-03-29,1.2604169845581055 +WFC,1974-04-01,1.25 +WFC,1974-04-02,1.2395830154418945 +WFC,1974-04-03,1.2005209922790527 +WFC,1974-04-04,1.21875 +WFC,1974-04-05,1.2291669845581055 +WFC,1974-04-08,1.2109379768371582 +WFC,1974-04-09,1.2005209922790527 +WFC,1974-04-10,1.2005209922790527 +WFC,1974-04-11,1.1901040077209473 +WFC,1974-04-15,1.1796879768371582 +WFC,1974-04-16,1.1901040077209473 +WFC,1974-04-17,1.2109379768371582 +WFC,1974-04-18,1.2109379768371582 +WFC,1974-04-19,1.2291669845581055 +WFC,1974-04-22,1.2109379768371582 +WFC,1974-04-23,1.2005209922790527 +WFC,1974-04-24,1.2005209922790527 +WFC,1974-04-25,1.1901040077209473 +WFC,1974-04-26,1.2005209922790527 +WFC,1974-04-29,1.1796879768371582 +WFC,1974-04-30,1.1510419845581055 +WFC,1974-05-01,1.1692709922790527 +WFC,1974-05-02,1.1510419845581055 +WFC,1974-05-03,1.1197919845581055 +WFC,1974-05-06,1.0989580154418945 +WFC,1974-05-07,1.0598959922790527 +WFC,1974-05-08,1.0390629768371582 +WFC,1974-05-09,1.0208330154418945 +WFC,1974-05-10,0.9609379768371582 +WFC,1974-05-13,0.96875 +WFC,1974-05-14,0.9895830154418945 +WFC,1974-05-15,1.0 +WFC,1974-05-16,1.0 +WFC,1974-05-17,0.96875 +WFC,1974-05-20,0.9401040077209473 +WFC,1974-05-21,0.9401040077209473 +WFC,1974-05-22,0.9296879768371582 +WFC,1974-05-23,0.9192709922790527 +WFC,1974-05-24,0.9296879768371582 +WFC,1974-05-28,0.9609379768371582 +WFC,1974-05-29,0.9791669845581055 +WFC,1974-05-30,0.9505209922790527 +WFC,1974-05-31,0.9401040077209473 +WFC,1974-06-03,0.9401040077209473 +WFC,1974-06-04,0.9401040077209473 +WFC,1974-06-05,0.9088540077209473 +WFC,1974-06-06,0.9296879768371582 +WFC,1974-06-07,0.9296879768371582 +WFC,1974-06-10,0.9296879768371582 +WFC,1974-06-11,0.9192709922790527 +WFC,1974-06-12,0.9192709922790527 +WFC,1974-06-13,0.9192709922790527 +WFC,1974-06-14,0.9296879768371582 +WFC,1974-06-17,0.890625 +WFC,1974-06-18,0.8802080154418945 +WFC,1974-06-19,0.859375 +WFC,1974-06-20,0.8411459922790527 +WFC,1974-06-21,0.8203129768371582 +WFC,1974-06-24,0.7994790077209473 +WFC,1974-06-25,0.8098959922790527 +WFC,1974-06-26,0.7994790077209473 +WFC,1974-06-27,0.78125 +WFC,1974-06-28,0.78125 +WFC,1974-07-01,0.7890629768371582 +WFC,1974-07-02,0.75 +WFC,1974-07-03,0.6796879768371582 +WFC,1974-07-05,0.6588540077209473 +WFC,1974-07-08,0.640625 +WFC,1974-07-09,0.6588540077209473 +WFC,1974-07-10,0.6796879768371582 +WFC,1974-07-11,0.6692709922790527 +WFC,1974-07-12,0.7005209922790527 +WFC,1974-07-15,0.6796879768371582 +WFC,1974-07-16,0.6796879768371582 +WFC,1974-07-17,0.6510419845581055 +WFC,1974-07-18,0.6692709922790527 +WFC,1974-07-19,0.6901040077209473 +WFC,1974-07-22,0.6796879768371582 +WFC,1974-07-23,0.6796879768371582 +WFC,1974-07-24,0.71875 +WFC,1974-07-25,0.7395830154418945 +WFC,1974-07-26,0.7395830154418945 +WFC,1974-07-29,0.71875 +WFC,1974-07-30,0.7291669845581055 +WFC,1974-07-31,0.7109379768371582 +WFC,1974-08-01,0.7109379768371582 +WFC,1974-08-02,0.71875 +WFC,1974-08-05,0.7005209922790527 +WFC,1974-08-06,0.7005209922790527 +WFC,1974-08-07,0.7109379768371582 +WFC,1974-08-08,0.7005209922790527 +WFC,1974-08-09,0.7005209922790527 +WFC,1974-08-12,0.6692709922790527 +WFC,1974-08-13,0.640625 +WFC,1974-08-14,0.6197919845581055 +WFC,1974-08-15,0.5989580154418945 +WFC,1974-08-16,0.609375 +WFC,1974-08-19,0.6197919845581055 +WFC,1974-08-20,0.6197919845581055 +WFC,1974-08-21,0.609375 +WFC,1974-08-22,0.5911459922790527 +WFC,1974-08-23,0.5807290077209473 +WFC,1974-08-26,0.5598959922790527 +WFC,1974-08-27,0.5494790077209473 +WFC,1974-08-28,0.5598959922790527 +WFC,1974-08-29,0.5598959922790527 +WFC,1974-08-30,0.5807290077209473 +WFC,1974-09-03,0.5911459922790527 +WFC,1974-09-04,0.5807290077209473 +WFC,1974-09-05,0.5807290077209473 +WFC,1974-09-06,0.5911459922790527 +WFC,1974-09-09,0.5911459922790527 +WFC,1974-09-10,0.5807290077209473 +WFC,1974-09-11,0.5703129768371582 +WFC,1974-09-12,0.53125 +WFC,1974-09-13,0.53125 +WFC,1974-09-16,0.5494790077209473 +WFC,1974-09-17,0.5390629768371582 +WFC,1974-09-18,0.5390629768371582 +WFC,1974-09-19,0.5494790077209473 +WFC,1974-09-20,0.5703129768371582 +WFC,1974-09-23,0.5807290077209473 +WFC,1974-09-24,0.5703129768371582 +WFC,1974-09-25,0.5703129768371582 +WFC,1974-09-26,0.5598959922790527 +WFC,1974-09-27,0.5494790077209473 +WFC,1974-09-30,0.5208330154418945 +WFC,1974-10-01,0.48958298563957214 +WFC,1974-10-02,0.5104169845581055 +WFC,1974-10-03,0.5104169845581055 +WFC,1974-10-04,0.53125 +WFC,1974-10-07,0.5494790077209473 +WFC,1974-10-08,0.5494790077209473 +WFC,1974-10-09,0.5807290077209473 +WFC,1974-10-10,0.5911459922790527 +WFC,1974-10-11,0.640625 +WFC,1974-10-14,0.6197919845581055 +WFC,1974-10-15,0.6197919845581055 +WFC,1974-10-16,0.6302080154418945 +WFC,1974-10-17,0.6197919845581055 +WFC,1974-10-18,0.640625 +WFC,1974-10-21,0.6510419845581055 +WFC,1974-10-22,0.6692709922790527 +WFC,1974-10-23,0.6692709922790527 +WFC,1974-10-24,0.6588540077209473 +WFC,1974-10-25,0.6588540077209473 +WFC,1974-10-28,0.6510419845581055 +WFC,1974-10-29,0.6588540077209473 +WFC,1974-10-30,0.7109379768371582 +WFC,1974-10-31,0.7291669845581055 +WFC,1974-11-01,0.7291669845581055 +WFC,1974-11-04,0.7291669845581055 +WFC,1974-11-05,0.78125 +WFC,1974-11-06,0.78125 +WFC,1974-11-07,0.7708330154418945 +WFC,1974-11-08,0.7708330154418945 +WFC,1974-11-11,0.7604169845581055 +WFC,1974-11-12,0.75 +WFC,1974-11-13,0.75 +WFC,1974-11-14,0.7604169845581055 +WFC,1974-11-15,0.7604169845581055 +WFC,1974-11-18,0.7604169845581055 +WFC,1974-11-19,0.75 +WFC,1974-11-20,0.7291669845581055 +WFC,1974-11-21,0.7291669845581055 +WFC,1974-11-22,0.75 +WFC,1974-11-25,0.7291669845581055 +WFC,1974-11-26,0.71875 +WFC,1974-11-27,0.7291669845581055 +WFC,1974-11-29,0.7291669845581055 +WFC,1974-12-02,0.7109379768371582 +WFC,1974-12-03,0.7005209922790527 +WFC,1974-12-04,0.7005209922790527 +WFC,1974-12-05,0.6796879768371582 +WFC,1974-12-06,0.6588540077209473 +WFC,1974-12-09,0.6588540077209473 +WFC,1974-12-10,0.7005209922790527 +WFC,1974-12-11,0.6901040077209473 +WFC,1974-12-12,0.7005209922790527 +WFC,1974-12-13,0.7005209922790527 +WFC,1974-12-16,0.6796879768371582 +WFC,1974-12-17,0.6901040077209473 +WFC,1974-12-18,0.6796879768371582 +WFC,1974-12-19,0.6796879768371582 +WFC,1974-12-20,0.6692709922790527 +WFC,1974-12-23,0.6588540077209473 +WFC,1974-12-24,0.6510419845581055 +WFC,1974-12-26,0.6692709922790527 +WFC,1974-12-27,0.6692709922790527 +WFC,1974-12-30,0.6692709922790527 +WFC,1974-12-31,0.7005209922790527 +WFC,1975-01-02,0.75 +WFC,1975-01-03,0.75 +WFC,1975-01-06,0.7604169845581055 +WFC,1975-01-07,0.75 +WFC,1975-01-08,0.75 +WFC,1975-01-09,0.7604169845581055 +WFC,1975-01-10,0.7708330154418945 +WFC,1975-01-13,0.78125 +WFC,1975-01-14,0.7708330154418945 +WFC,1975-01-15,0.7890629768371582 +WFC,1975-01-16,0.7890629768371582 +WFC,1975-01-17,0.7994790077209473 +WFC,1975-01-20,0.78125 +WFC,1975-01-21,0.7890629768371582 +WFC,1975-01-22,0.7890629768371582 +WFC,1975-01-23,0.7994790077209473 +WFC,1975-01-24,0.7890629768371582 +WFC,1975-01-27,0.8098959922790527 +WFC,1975-01-28,0.7994790077209473 +WFC,1975-01-29,0.7994790077209473 +WFC,1975-01-30,0.8307290077209473 +WFC,1975-01-31,0.8307290077209473 +WFC,1975-02-03,0.8203129768371582 +WFC,1975-02-04,0.8098959922790527 +WFC,1975-02-05,0.7994790077209473 +WFC,1975-02-06,0.8203129768371582 +WFC,1975-02-07,0.8203129768371582 +WFC,1975-02-10,0.8098959922790527 +WFC,1975-02-11,0.8203129768371582 +WFC,1975-02-12,0.8307290077209473 +WFC,1975-02-13,0.8411459922790527 +WFC,1975-02-14,0.8203129768371582 +WFC,1975-02-18,0.8098959922790527 +WFC,1975-02-19,0.7994790077209473 +WFC,1975-02-20,0.7994790077209473 +WFC,1975-02-21,0.7890629768371582 +WFC,1975-02-24,0.7708330154418945 +WFC,1975-02-25,0.7708330154418945 +WFC,1975-02-26,0.7604169845581055 +WFC,1975-02-27,0.7604169845581055 +WFC,1975-02-28,0.75 +WFC,1975-03-03,0.75 +WFC,1975-03-04,0.78125 +WFC,1975-03-05,0.7890629768371582 +WFC,1975-03-06,0.7890629768371582 +WFC,1975-03-07,0.78125 +WFC,1975-03-10,0.78125 +WFC,1975-03-11,0.78125 +WFC,1975-03-12,0.7890629768371582 +WFC,1975-03-13,0.7708330154418945 +WFC,1975-03-14,0.7708330154418945 +WFC,1975-03-17,0.7890629768371582 +WFC,1975-03-18,0.7994790077209473 +WFC,1975-03-19,0.7890629768371582 +WFC,1975-03-20,0.7890629768371582 +WFC,1975-03-21,0.7994790077209473 +WFC,1975-03-24,0.7890629768371582 +WFC,1975-03-25,0.78125 +WFC,1975-03-26,0.7890629768371582 +WFC,1975-03-27,0.7890629768371582 +WFC,1975-03-31,0.7994790077209473 +WFC,1975-04-01,0.7890629768371582 +WFC,1975-04-02,0.7890629768371582 +WFC,1975-04-03,0.7708330154418945 +WFC,1975-04-04,0.78125 +WFC,1975-04-07,0.7708330154418945 +WFC,1975-04-08,0.7890629768371582 +WFC,1975-04-09,0.7890629768371582 +WFC,1975-04-10,0.7890629768371582 +WFC,1975-04-11,0.7890629768371582 +WFC,1975-04-14,0.7994790077209473 +WFC,1975-04-15,0.7994790077209473 +WFC,1975-04-16,0.7994790077209473 +WFC,1975-04-17,0.8098959922790527 +WFC,1975-04-18,0.7994790077209473 +WFC,1975-04-21,0.8307290077209473 +WFC,1975-04-22,0.8411459922790527 +WFC,1975-04-23,0.8411459922790527 +WFC,1975-04-24,0.8411459922790527 +WFC,1975-04-25,0.8411459922790527 +WFC,1975-04-28,0.8307290077209473 +WFC,1975-04-29,0.8203129768371582 +WFC,1975-04-30,0.8203129768371582 +WFC,1975-05-01,0.8098959922790527 +WFC,1975-05-02,0.7994790077209473 +WFC,1975-05-05,0.7890629768371582 +WFC,1975-05-06,0.78125 +WFC,1975-05-07,0.78125 +WFC,1975-05-08,0.78125 +WFC,1975-05-09,0.7890629768371582 +WFC,1975-05-12,0.8203129768371582 +WFC,1975-05-13,0.8203129768371582 +WFC,1975-05-14,0.8411459922790527 +WFC,1975-05-15,0.8411459922790527 +WFC,1975-05-16,0.859375 +WFC,1975-05-19,0.8697919845581055 +WFC,1975-05-20,0.859375 +WFC,1975-05-21,0.8697919845581055 +WFC,1975-05-22,0.859375 +WFC,1975-05-23,0.8697919845581055 +WFC,1975-05-27,0.859375 +WFC,1975-05-28,0.859375 +WFC,1975-05-29,0.859375 +WFC,1975-05-30,0.8697919845581055 +WFC,1975-06-02,0.8802080154418945 +WFC,1975-06-03,0.8802080154418945 +WFC,1975-06-04,0.890625 +WFC,1975-06-05,0.8697919845581055 +WFC,1975-06-06,0.890625 +WFC,1975-06-09,0.8802080154418945 +WFC,1975-06-10,0.8697919845581055 +WFC,1975-06-11,0.9088540077209473 +WFC,1975-06-12,0.9010419845581055 +WFC,1975-06-13,0.9088540077209473 +WFC,1975-06-16,0.9088540077209473 +WFC,1975-06-17,0.9088540077209473 +WFC,1975-06-18,0.9088540077209473 +WFC,1975-06-19,0.9088540077209473 +WFC,1975-06-20,0.9296879768371582 +WFC,1975-06-23,0.9401040077209473 +WFC,1975-06-24,0.9791669845581055 +WFC,1975-06-25,0.9791669845581055 +WFC,1975-06-26,1.0 +WFC,1975-06-27,0.9609379768371582 +WFC,1975-06-30,0.9791669845581055 +WFC,1975-07-01,0.9791669845581055 +WFC,1975-07-02,0.9791669845581055 +WFC,1975-07-03,0.96875 +WFC,1975-07-07,0.9609379768371582 +WFC,1975-07-08,0.9609379768371582 +WFC,1975-07-09,0.9791669845581055 +WFC,1975-07-10,0.9791669845581055 +WFC,1975-07-11,0.9505209922790527 +WFC,1975-07-14,0.9401040077209473 +WFC,1975-07-15,0.9401040077209473 +WFC,1975-07-16,0.9088540077209473 +WFC,1975-07-17,0.9088540077209473 +WFC,1975-07-18,0.9192709922790527 +WFC,1975-07-21,0.9088540077209473 +WFC,1975-07-22,0.890625 +WFC,1975-07-23,0.890625 +WFC,1975-07-24,0.890625 +WFC,1975-07-25,0.8697919845581055 +WFC,1975-07-28,0.859375 +WFC,1975-07-29,0.859375 +WFC,1975-07-30,0.8697919845581055 +WFC,1975-07-31,0.8697919845581055 +WFC,1975-08-01,0.8411459922790527 +WFC,1975-08-04,0.8307290077209473 +WFC,1975-08-05,0.8411459922790527 +WFC,1975-08-06,0.8098959922790527 +WFC,1975-08-07,0.8098959922790527 +WFC,1975-08-08,0.8098959922790527 +WFC,1975-08-11,0.8098959922790527 +WFC,1975-08-12,0.8203129768371582 +WFC,1975-08-13,0.7994790077209473 +WFC,1975-08-14,0.7890629768371582 +WFC,1975-08-15,0.78125 +WFC,1975-08-18,0.7708330154418945 +WFC,1975-08-19,0.7708330154418945 +WFC,1975-08-20,0.7708330154418945 +WFC,1975-08-21,0.7708330154418945 +WFC,1975-08-22,0.78125 +WFC,1975-08-25,0.7994790077209473 +WFC,1975-08-26,0.8098959922790527 +WFC,1975-08-27,0.8098959922790527 +WFC,1975-08-28,0.8307290077209473 +WFC,1975-08-29,0.8203129768371582 +WFC,1975-09-02,0.8411459922790527 +WFC,1975-09-03,0.8203129768371582 +WFC,1975-09-04,0.8307290077209473 +WFC,1975-09-05,0.8411459922790527 +WFC,1975-09-08,0.8411459922790527 +WFC,1975-09-09,0.8411459922790527 +WFC,1975-09-10,0.7994790077209473 +WFC,1975-09-11,0.7890629768371582 +WFC,1975-09-12,0.7994790077209473 +WFC,1975-09-15,0.7890629768371582 +WFC,1975-09-16,0.7890629768371582 +WFC,1975-09-17,0.78125 +WFC,1975-09-18,0.7994790077209473 +WFC,1975-09-19,0.7994790077209473 +WFC,1975-09-22,0.8098959922790527 +WFC,1975-09-23,0.7890629768371582 +WFC,1975-09-24,0.7994790077209473 +WFC,1975-09-25,0.7890629768371582 +WFC,1975-09-26,0.7994790077209473 +WFC,1975-09-29,0.8098959922790527 +WFC,1975-09-30,0.7890629768371582 +WFC,1975-10-01,0.7890629768371582 +WFC,1975-10-02,0.78125 +WFC,1975-10-03,0.7890629768371582 +WFC,1975-10-06,0.78125 +WFC,1975-10-07,0.7890629768371582 +WFC,1975-10-08,0.7890629768371582 +WFC,1975-10-09,0.7994790077209473 +WFC,1975-10-10,0.7890629768371582 +WFC,1975-10-13,0.7994790077209473 +WFC,1975-10-14,0.7994790077209473 +WFC,1975-10-15,0.8098959922790527 +WFC,1975-10-16,0.8098959922790527 +WFC,1975-10-17,0.7994790077209473 +WFC,1975-10-20,0.8098959922790527 +WFC,1975-10-21,0.8307290077209473 +WFC,1975-10-22,0.8489580154418945 +WFC,1975-10-23,0.890625 +WFC,1975-10-24,0.9088540077209473 +WFC,1975-10-27,0.9401040077209473 +WFC,1975-10-28,0.9296879768371582 +WFC,1975-10-29,0.9192709922790527 +WFC,1975-10-30,0.9192709922790527 +WFC,1975-10-31,0.9192709922790527 +WFC,1975-11-03,0.9192709922790527 +WFC,1975-11-04,0.9296879768371582 +WFC,1975-11-05,0.9296879768371582 +WFC,1975-11-06,0.9192709922790527 +WFC,1975-11-07,0.9192709922790527 +WFC,1975-11-10,0.9192709922790527 +WFC,1975-11-11,0.9296879768371582 +WFC,1975-11-12,0.9401040077209473 +WFC,1975-11-13,0.9609379768371582 +WFC,1975-11-14,0.96875 +WFC,1975-11-17,0.9609379768371582 +WFC,1975-11-18,0.9609379768371582 +WFC,1975-11-19,0.9609379768371582 +WFC,1975-11-20,0.9505209922790527 +WFC,1975-11-21,0.9505209922790527 +WFC,1975-11-24,0.9401040077209473 +WFC,1975-11-25,0.9505209922790527 +WFC,1975-11-26,0.9401040077209473 +WFC,1975-11-28,0.9401040077209473 +WFC,1975-12-01,0.9401040077209473 +WFC,1975-12-02,0.9505209922790527 +WFC,1975-12-03,0.9296879768371582 +WFC,1975-12-04,0.9296879768371582 +WFC,1975-12-05,0.9192709922790527 +WFC,1975-12-08,0.9192709922790527 +WFC,1975-12-09,0.890625 +WFC,1975-12-10,0.890625 +WFC,1975-12-11,0.9088540077209473 +WFC,1975-12-12,0.9010419845581055 +WFC,1975-12-15,0.890625 +WFC,1975-12-16,0.9010419845581055 +WFC,1975-12-17,0.9010419845581055 +WFC,1975-12-18,0.9088540077209473 +WFC,1975-12-19,0.890625 +WFC,1975-12-22,0.8802080154418945 +WFC,1975-12-23,0.8697919845581055 +WFC,1975-12-24,0.8802080154418945 +WFC,1975-12-26,0.8802080154418945 +WFC,1975-12-29,0.890625 +WFC,1975-12-30,0.890625 +WFC,1975-12-31,0.9088540077209473 +WFC,1976-01-02,0.9088540077209473 +WFC,1976-01-05,0.9505209922790527 +WFC,1976-01-06,0.9505209922790527 +WFC,1976-01-07,0.9505209922790527 +WFC,1976-01-08,0.9505209922790527 +WFC,1976-01-09,0.9609379768371582 +WFC,1976-01-12,0.96875 +WFC,1976-01-13,0.9609379768371582 +WFC,1976-01-14,0.96875 +WFC,1976-01-15,0.96875 +WFC,1976-01-16,0.9791669845581055 +WFC,1976-01-19,0.9791669845581055 +WFC,1976-01-20,0.9895830154418945 +WFC,1976-01-21,0.9791669845581055 +WFC,1976-01-22,0.9791669845581055 +WFC,1976-01-23,0.9791669845581055 +WFC,1976-01-26,0.9791669845581055 +WFC,1976-01-27,0.9791669845581055 +WFC,1976-01-28,0.9791669845581055 +WFC,1976-01-29,0.9791669845581055 +WFC,1976-01-30,0.9791669845581055 +WFC,1976-02-02,0.9791669845581055 +WFC,1976-02-03,0.9895830154418945 +WFC,1976-02-04,0.9895830154418945 +WFC,1976-02-05,0.9895830154418945 +WFC,1976-02-06,0.9791669845581055 +WFC,1976-02-09,0.9895830154418945 +WFC,1976-02-10,0.9791669845581055 +WFC,1976-02-11,0.9791669845581055 +WFC,1976-02-12,0.9895830154418945 +WFC,1976-02-13,0.96875 +WFC,1976-02-17,0.9609379768371582 +WFC,1976-02-18,0.9296879768371582 +WFC,1976-02-19,0.9401040077209473 +WFC,1976-02-20,0.9401040077209473 +WFC,1976-02-23,0.9192709922790527 +WFC,1976-02-24,0.9088540077209473 +WFC,1976-02-25,0.9401040077209473 +WFC,1976-02-26,0.9401040077209473 +WFC,1976-02-27,0.9401040077209473 +WFC,1976-03-01,0.9401040077209473 +WFC,1976-03-02,0.9401040077209473 +WFC,1976-03-03,0.9296879768371582 +WFC,1976-03-04,0.9296879768371582 +WFC,1976-03-05,0.9296879768371582 +WFC,1976-03-08,0.9401040077209473 +WFC,1976-03-09,0.9505209922790527 +WFC,1976-03-10,0.9505209922790527 +WFC,1976-03-11,0.9505209922790527 +WFC,1976-03-12,0.9609379768371582 +WFC,1976-03-15,0.9505209922790527 +WFC,1976-03-16,0.9505209922790527 +WFC,1976-03-17,0.9505209922790527 +WFC,1976-03-18,0.9791669845581055 +WFC,1976-03-19,0.9791669845581055 +WFC,1976-03-22,0.9791669845581055 +WFC,1976-03-23,0.9791669845581055 +WFC,1976-03-24,1.0 +WFC,1976-03-25,1.0 +WFC,1976-03-26,1.0 +WFC,1976-03-29,1.0208330154418945 +WFC,1976-03-30,1.0104169845581055 +WFC,1976-03-31,1.0104169845581055 +WFC,1976-04-01,1.0104169845581055 +WFC,1976-04-02,1.0208330154418945 +WFC,1976-04-05,1.0208330154418945 +WFC,1976-04-06,1.0390629768371582 +WFC,1976-04-07,1.03125 +WFC,1976-04-08,1.0208330154418945 +WFC,1976-04-09,1.0208330154418945 +WFC,1976-04-12,1.0390629768371582 +WFC,1976-04-13,1.0494790077209473 +WFC,1976-04-14,1.0598959922790527 +WFC,1976-04-15,1.0911459922790527 +WFC,1976-04-19,1.0911459922790527 +WFC,1976-04-20,1.0807290077209473 +WFC,1976-04-21,1.0911459922790527 +WFC,1976-04-22,1.0911459922790527 +WFC,1976-04-23,1.0911459922790527 +WFC,1976-04-26,1.0911459922790527 +WFC,1976-04-27,1.0911459922790527 +WFC,1976-04-28,1.0807290077209473 +WFC,1976-04-29,1.0911459922790527 +WFC,1976-04-30,1.0911459922790527 +WFC,1976-05-03,1.0807290077209473 +WFC,1976-05-04,1.0807290077209473 +WFC,1976-05-05,1.0911459922790527 +WFC,1976-05-06,1.0807290077209473 +WFC,1976-05-07,1.0807290077209473 +WFC,1976-05-10,1.0703129768371582 +WFC,1976-05-11,1.0703129768371582 +WFC,1976-05-12,1.0703129768371582 +WFC,1976-05-13,1.0703129768371582 +WFC,1976-05-14,1.0703129768371582 +WFC,1976-05-17,1.0703129768371582 +WFC,1976-05-18,1.0703129768371582 +WFC,1976-05-19,1.0703129768371582 +WFC,1976-05-20,1.0911459922790527 +WFC,1976-05-21,1.0911459922790527 +WFC,1976-05-24,1.0703129768371582 +WFC,1976-05-25,1.0703129768371582 +WFC,1976-05-26,1.0703129768371582 +WFC,1976-05-27,1.0703129768371582 +WFC,1976-05-28,1.0807290077209473 +WFC,1976-06-01,1.0807290077209473 +WFC,1976-06-02,1.0703129768371582 +WFC,1976-06-03,1.0807290077209473 +WFC,1976-06-04,1.0807290077209473 +WFC,1976-06-07,1.0807290077209473 +WFC,1976-06-08,1.0807290077209473 +WFC,1976-06-09,1.0807290077209473 +WFC,1976-06-10,1.0703129768371582 +WFC,1976-06-11,1.0911459922790527 +WFC,1976-06-14,1.0703129768371582 +WFC,1976-06-15,1.0807290077209473 +WFC,1976-06-16,1.0989580154418945 +WFC,1976-06-17,1.0911459922790527 +WFC,1976-06-18,1.0989580154418945 +WFC,1976-06-21,1.0911459922790527 +WFC,1976-06-22,1.0911459922790527 +WFC,1976-06-23,1.0911459922790527 +WFC,1976-06-24,1.0911459922790527 +WFC,1976-06-25,1.0911459922790527 +WFC,1976-06-28,1.0911459922790527 +WFC,1976-06-29,1.0911459922790527 +WFC,1976-06-30,1.109375 +WFC,1976-07-01,1.109375 +WFC,1976-07-02,1.109375 +WFC,1976-07-06,1.1197919845581055 +WFC,1976-07-07,1.109375 +WFC,1976-07-08,1.0989580154418945 +WFC,1976-07-09,1.109375 +WFC,1976-07-12,1.1197919845581055 +WFC,1976-07-13,1.1197919845581055 +WFC,1976-07-14,1.1197919845581055 +WFC,1976-07-15,1.1197919845581055 +WFC,1976-07-16,1.109375 +WFC,1976-07-19,1.0989580154418945 +WFC,1976-07-20,1.0989580154418945 +WFC,1976-07-21,1.0989580154418945 +WFC,1976-07-22,1.0989580154418945 +WFC,1976-07-23,1.109375 +WFC,1976-07-26,1.109375 +WFC,1976-07-27,1.1197919845581055 +WFC,1976-07-28,1.1302080154418945 +WFC,1976-07-29,1.1302080154418945 +WFC,1976-07-30,1.140625 +WFC,1976-08-02,1.1302080154418945 +WFC,1976-08-03,1.1302080154418945 +WFC,1976-08-04,1.140625 +WFC,1976-08-05,1.1510419845581055 +WFC,1976-08-06,1.140625 +WFC,1976-08-09,1.1510419845581055 +WFC,1976-08-10,1.140625 +WFC,1976-08-11,1.140625 +WFC,1976-08-12,1.1302080154418945 +WFC,1976-08-13,1.1197919845581055 +WFC,1976-08-16,1.0989580154418945 +WFC,1976-08-17,1.0911459922790527 +WFC,1976-08-18,1.0911459922790527 +WFC,1976-08-19,1.0911459922790527 +WFC,1976-08-20,1.0911459922790527 +WFC,1976-08-23,1.0989580154418945 +WFC,1976-08-24,1.0911459922790527 +WFC,1976-08-25,1.0807290077209473 +WFC,1976-08-26,1.0598959922790527 +WFC,1976-08-27,1.03125 +WFC,1976-08-30,1.0208330154418945 +WFC,1976-08-31,1.03125 +WFC,1976-09-01,1.0494790077209473 +WFC,1976-09-02,1.0703129768371582 +WFC,1976-09-03,1.0598959922790527 +WFC,1976-09-07,1.0911459922790527 +WFC,1976-09-08,1.0989580154418945 +WFC,1976-09-09,1.0911459922790527 +WFC,1976-09-10,1.0911459922790527 +WFC,1976-09-13,1.0911459922790527 +WFC,1976-09-14,1.0911459922790527 +WFC,1976-09-15,1.0911459922790527 +WFC,1976-09-16,1.0807290077209473 +WFC,1976-09-17,1.109375 +WFC,1976-09-20,1.0989580154418945 +WFC,1976-09-21,1.0911459922790527 +WFC,1976-09-22,1.0911459922790527 +WFC,1976-09-23,1.0911459922790527 +WFC,1976-09-24,1.0911459922790527 +WFC,1976-09-27,1.0911459922790527 +WFC,1976-09-28,1.0598959922790527 +WFC,1976-09-29,1.0494790077209473 +WFC,1976-09-30,1.0390629768371582 +WFC,1976-10-01,1.0390629768371582 +WFC,1976-10-04,1.0390629768371582 +WFC,1976-10-05,1.0598959922790527 +WFC,1976-10-06,1.0494790077209473 +WFC,1976-10-07,1.03125 +WFC,1976-10-08,1.0390629768371582 +WFC,1976-10-11,1.0390629768371582 +WFC,1976-10-12,1.03125 +WFC,1976-10-13,1.0208330154418945 +WFC,1976-10-14,1.0104169845581055 +WFC,1976-10-15,1.0208330154418945 +WFC,1976-10-18,1.0390629768371582 +WFC,1976-10-19,1.0390629768371582 +WFC,1976-10-20,1.0390629768371582 +WFC,1976-10-21,1.0494790077209473 +WFC,1976-10-22,1.0390629768371582 +WFC,1976-10-25,1.0390629768371582 +WFC,1976-10-26,1.0390629768371582 +WFC,1976-10-27,1.0390629768371582 +WFC,1976-10-28,1.0390629768371582 +WFC,1976-10-29,1.0390629768371582 +WFC,1976-11-01,1.0390629768371582 +WFC,1976-11-03,1.0 +WFC,1976-11-04,1.03125 +WFC,1976-11-05,1.03125 +WFC,1976-11-08,1.0104169845581055 +WFC,1976-11-09,1.0208330154418945 +WFC,1976-11-10,1.0104169845581055 +WFC,1976-11-11,1.0 +WFC,1976-11-12,1.0 +WFC,1976-11-15,0.9895830154418945 +WFC,1976-11-16,0.9895830154418945 +WFC,1976-11-17,0.9791669845581055 +WFC,1976-11-18,0.9791669845581055 +WFC,1976-11-19,0.9895830154418945 +WFC,1976-11-22,1.0104169845581055 +WFC,1976-11-23,1.0208330154418945 +WFC,1976-11-24,1.0208330154418945 +WFC,1976-11-26,1.0208330154418945 +WFC,1976-11-29,1.03125 +WFC,1976-11-30,1.03125 +WFC,1976-12-01,1.0390629768371582 +WFC,1976-12-02,1.0494790077209473 +WFC,1976-12-03,1.0598959922790527 +WFC,1976-12-06,1.0703129768371582 +WFC,1976-12-07,1.0807290077209473 +WFC,1976-12-08,1.0989580154418945 +WFC,1976-12-09,1.0989580154418945 +WFC,1976-12-10,1.1197919845581055 +WFC,1976-12-13,1.1197919845581055 +WFC,1976-12-14,1.140625 +WFC,1976-12-15,1.1197919845581055 +WFC,1976-12-16,1.1197919845581055 +WFC,1976-12-17,1.0989580154418945 +WFC,1976-12-20,1.0989580154418945 +WFC,1976-12-21,1.1197919845581055 +WFC,1976-12-22,1.1197919845581055 +WFC,1976-12-23,1.1302080154418945 +WFC,1976-12-27,1.140625 +WFC,1976-12-28,1.1510419845581055 +WFC,1976-12-29,1.1588540077209473 +WFC,1976-12-30,1.1692709922790527 +WFC,1976-12-31,1.1901040077209473 +WFC,1977-01-03,1.1796879768371582 +WFC,1977-01-04,1.1796879768371582 +WFC,1977-01-05,1.1588540077209473 +WFC,1977-01-06,1.1692709922790527 +WFC,1977-01-07,1.1588540077209473 +WFC,1977-01-10,1.1588540077209473 +WFC,1977-01-11,1.1588540077209473 +WFC,1977-01-12,1.1692709922790527 +WFC,1977-01-13,1.1692709922790527 +WFC,1977-01-14,1.1692709922790527 +WFC,1977-01-17,1.1510419845581055 +WFC,1977-01-18,1.140625 +WFC,1977-01-19,1.1197919845581055 +WFC,1977-01-20,1.1197919845581055 +WFC,1977-01-21,1.1197919845581055 +WFC,1977-01-24,1.1197919845581055 +WFC,1977-01-25,1.140625 +WFC,1977-01-26,1.140625 +WFC,1977-01-27,1.1197919845581055 +WFC,1977-01-28,1.0989580154418945 +WFC,1977-01-31,1.0989580154418945 +WFC,1977-02-01,1.0989580154418945 +WFC,1977-02-02,1.0989580154418945 +WFC,1977-02-03,1.0911459922790527 +WFC,1977-02-04,1.0911459922790527 +WFC,1977-02-07,1.0911459922790527 +WFC,1977-02-08,1.0911459922790527 +WFC,1977-02-09,1.0911459922790527 +WFC,1977-02-10,1.0807290077209473 +WFC,1977-02-11,1.0911459922790527 +WFC,1977-02-14,1.0703129768371582 +WFC,1977-02-15,1.0703129768371582 +WFC,1977-02-16,1.0703129768371582 +WFC,1977-02-17,1.0494790077209473 +WFC,1977-02-18,1.0390629768371582 +WFC,1977-02-22,1.0390629768371582 +WFC,1977-02-23,1.0390629768371582 +WFC,1977-02-24,1.0494790077209473 +WFC,1977-02-25,1.0494790077209473 +WFC,1977-02-28,1.0598959922790527 +WFC,1977-03-01,1.0598959922790527 +WFC,1977-03-02,1.0598959922790527 +WFC,1977-03-03,1.0703129768371582 +WFC,1977-03-04,1.0807290077209473 +WFC,1977-03-07,1.0911459922790527 +WFC,1977-03-08,1.0911459922790527 +WFC,1977-03-09,1.0989580154418945 +WFC,1977-03-10,1.0989580154418945 +WFC,1977-03-11,1.0989580154418945 +WFC,1977-03-14,1.0911459922790527 +WFC,1977-03-15,1.109375 +WFC,1977-03-16,1.0989580154418945 +WFC,1977-03-17,1.0989580154418945 +WFC,1977-03-18,1.109375 +WFC,1977-03-21,1.0989580154418945 +WFC,1977-03-22,1.0989580154418945 +WFC,1977-03-23,1.0989580154418945 +WFC,1977-03-24,1.0911459922790527 +WFC,1977-03-25,1.0911459922790527 +WFC,1977-03-28,1.0807290077209473 +WFC,1977-03-29,1.0911459922790527 +WFC,1977-03-30,1.0911459922790527 +WFC,1977-03-31,1.0703129768371582 +WFC,1977-04-01,1.0703129768371582 +WFC,1977-04-04,1.0703129768371582 +WFC,1977-04-05,1.0911459922790527 +WFC,1977-04-06,1.0703129768371582 +WFC,1977-04-07,1.0703129768371582 +WFC,1977-04-11,1.0598959922790527 +WFC,1977-04-12,1.0703129768371582 +WFC,1977-04-13,1.0703129768371582 +WFC,1977-04-14,1.0598959922790527 +WFC,1977-04-15,1.0703129768371582 +WFC,1977-04-18,1.0703129768371582 +WFC,1977-04-19,1.0703129768371582 +WFC,1977-04-20,1.0598959922790527 +WFC,1977-04-21,1.0703129768371582 +WFC,1977-04-22,1.0598959922790527 +WFC,1977-04-25,1.0598959922790527 +WFC,1977-04-26,1.0598959922790527 +WFC,1977-04-27,1.0598959922790527 +WFC,1977-04-28,1.0598959922790527 +WFC,1977-04-29,1.0598959922790527 +WFC,1977-05-02,1.0494790077209473 +WFC,1977-05-03,1.0598959922790527 +WFC,1977-05-04,1.0703129768371582 +WFC,1977-05-05,1.0598959922790527 +WFC,1977-05-06,1.0703129768371582 +WFC,1977-05-09,1.0703129768371582 +WFC,1977-05-10,1.0703129768371582 +WFC,1977-05-11,1.0703129768371582 +WFC,1977-05-12,1.0598959922790527 +WFC,1977-05-13,1.0703129768371582 +WFC,1977-05-16,1.0703129768371582 +WFC,1977-05-17,1.0703129768371582 +WFC,1977-05-18,1.0703129768371582 +WFC,1977-05-19,1.0703129768371582 +WFC,1977-05-20,1.0703129768371582 +WFC,1977-05-23,1.0598959922790527 +WFC,1977-05-24,1.0494790077209473 +WFC,1977-05-25,1.0390629768371582 +WFC,1977-05-26,1.0494790077209473 +WFC,1977-05-27,1.0390629768371582 +WFC,1977-05-31,1.03125 +WFC,1977-06-01,1.03125 +WFC,1977-06-02,1.0208330154418945 +WFC,1977-06-03,1.0208330154418945 +WFC,1977-06-06,1.03125 +WFC,1977-06-07,1.0208330154418945 +WFC,1977-06-08,1.03125 +WFC,1977-06-09,1.0390629768371582 +WFC,1977-06-10,1.0390629768371582 +WFC,1977-06-13,1.0390629768371582 +WFC,1977-06-14,1.0494790077209473 +WFC,1977-06-15,1.0494790077209473 +WFC,1977-06-16,1.0494790077209473 +WFC,1977-06-17,1.0494790077209473 +WFC,1977-06-20,1.03125 +WFC,1977-06-21,1.0 +WFC,1977-06-22,0.9791669845581055 +WFC,1977-06-23,0.9791669845581055 +WFC,1977-06-24,0.9895830154418945 +WFC,1977-06-27,1.0 +WFC,1977-06-28,0.9791669845581055 +WFC,1977-06-29,0.9895830154418945 +WFC,1977-06-30,1.0104169845581055 +WFC,1977-07-01,1.03125 +WFC,1977-07-05,1.0208330154418945 +WFC,1977-07-06,1.0 +WFC,1977-07-07,1.0104169845581055 +WFC,1977-07-08,1.0104169845581055 +WFC,1977-07-11,1.0208330154418945 +WFC,1977-07-12,1.0208330154418945 +WFC,1977-07-13,1.0416669845581055 +WFC,1977-07-15,1.0416669845581055 +WFC,1977-07-18,1.03125 +WFC,1977-07-19,1.0416669845581055 +WFC,1977-07-20,1.0416669845581055 +WFC,1977-07-21,1.03125 +WFC,1977-07-22,1.03125 +WFC,1977-07-25,1.03125 +WFC,1977-07-26,1.0104169845581055 +WFC,1977-07-27,1.0104169845581055 +WFC,1977-07-28,0.9895830154418945 +WFC,1977-07-29,1.0 +WFC,1977-08-01,1.0208330154418945 +WFC,1977-08-02,1.0104169845581055 +WFC,1977-08-03,1.0104169845581055 +WFC,1977-08-04,1.0416669845581055 +WFC,1977-08-05,1.0520830154418945 +WFC,1977-08-08,1.0416669845581055 +WFC,1977-08-09,1.0416669845581055 +WFC,1977-08-10,1.0416669845581055 +WFC,1977-08-11,1.0208330154418945 +WFC,1977-08-12,1.0104169845581055 +WFC,1977-08-15,1.03125 +WFC,1977-08-16,1.0104169845581055 +WFC,1977-08-17,1.0104169845581055 +WFC,1977-08-18,1.0104169845581055 +WFC,1977-08-19,1.0208330154418945 +WFC,1977-08-22,1.0104169845581055 +WFC,1977-08-23,1.0416669845581055 +WFC,1977-08-24,1.03125 +WFC,1977-08-25,1.0208330154418945 +WFC,1977-08-26,1.0104169845581055 +WFC,1977-08-29,1.0104169845581055 +WFC,1977-08-30,1.0104169845581055 +WFC,1977-08-31,1.0104169845581055 +WFC,1977-09-01,1.0 +WFC,1977-09-02,0.9895830154418945 +WFC,1977-09-06,1.0 +WFC,1977-09-07,0.9895830154418945 +WFC,1977-09-08,0.9791669845581055 +WFC,1977-09-09,0.9583330154418945 +WFC,1977-09-12,0.9583330154418945 +WFC,1977-09-13,0.9791669845581055 +WFC,1977-09-14,0.9895830154418945 +WFC,1977-09-15,0.9791669845581055 +WFC,1977-09-16,0.9791669845581055 +WFC,1977-09-19,0.96875 +WFC,1977-09-20,0.9583330154418945 +WFC,1977-09-21,0.9583330154418945 +WFC,1977-09-22,0.9583330154418945 +WFC,1977-09-23,0.9479169845581055 +WFC,1977-09-26,0.9583330154418945 +WFC,1977-09-27,0.9583330154418945 +WFC,1977-09-28,0.9583330154418945 +WFC,1977-09-29,0.96875 +WFC,1977-09-30,1.0 +WFC,1977-10-03,1.0104169845581055 +WFC,1977-10-04,1.0208330154418945 +WFC,1977-10-05,0.9895830154418945 +WFC,1977-10-06,1.0104169845581055 +WFC,1977-10-07,1.0104169845581055 +WFC,1977-10-10,1.0104169845581055 +WFC,1977-10-11,1.0208330154418945 +WFC,1977-10-12,1.0104169845581055 +WFC,1977-10-13,1.0 +WFC,1977-10-14,1.0 +WFC,1977-10-17,0.9791669845581055 +WFC,1977-10-18,0.9791669845581055 +WFC,1977-10-19,0.9791669845581055 +WFC,1977-10-20,0.9791669845581055 +WFC,1977-10-21,1.0 +WFC,1977-10-24,1.0 +WFC,1977-10-25,1.0104169845581055 +WFC,1977-10-26,0.9791669845581055 +WFC,1977-10-27,0.9583330154418945 +WFC,1977-10-28,0.9583330154418945 +WFC,1977-10-31,0.9322919845581055 +WFC,1977-11-01,0.9114580154418945 +WFC,1977-11-02,0.921875 +WFC,1977-11-03,0.9322919845581055 +WFC,1977-11-04,0.9583330154418945 +WFC,1977-11-07,0.9791669845581055 +WFC,1977-11-08,0.9791669845581055 +WFC,1977-11-09,1.0 +WFC,1977-11-10,1.0208330154418945 +WFC,1977-11-11,1.0520830154418945 +WFC,1977-11-14,1.0208330154418945 +WFC,1977-11-15,1.0416669845581055 +WFC,1977-11-16,1.0208330154418945 +WFC,1977-11-17,1.0104169845581055 +WFC,1977-11-18,1.0 +WFC,1977-11-21,1.0208330154418945 +WFC,1977-11-22,1.0 +WFC,1977-11-23,1.0104169845581055 +WFC,1977-11-25,1.03125 +WFC,1977-11-28,1.0416669845581055 +WFC,1977-11-29,1.0416669845581055 +WFC,1977-11-30,1.03125 +WFC,1977-12-01,1.0416669845581055 +WFC,1977-12-02,1.0208330154418945 +WFC,1977-12-05,1.03125 +WFC,1977-12-06,1.0 +WFC,1977-12-07,0.9583330154418945 +WFC,1977-12-08,0.9791669845581055 +WFC,1977-12-09,1.0 +WFC,1977-12-12,1.0 +WFC,1977-12-13,1.0104169845581055 +WFC,1977-12-14,1.0 +WFC,1977-12-15,0.9895830154418945 +WFC,1977-12-16,0.9791669845581055 +WFC,1977-12-19,0.9479169845581055 +WFC,1977-12-20,0.9375 +WFC,1977-12-21,0.9583330154418945 +WFC,1977-12-22,0.9791669845581055 +WFC,1977-12-23,0.9895830154418945 +WFC,1977-12-27,0.9895830154418945 +WFC,1977-12-28,0.9791669845581055 +WFC,1977-12-29,0.9791669845581055 +WFC,1977-12-30,0.96875 +WFC,1978-01-03,0.9791669845581055 +WFC,1978-01-04,0.9479169845581055 +WFC,1978-01-05,0.9479169845581055 +WFC,1978-01-06,0.921875 +WFC,1978-01-09,0.9114580154418945 +WFC,1978-01-10,0.9010419845581055 +WFC,1978-01-11,0.9114580154418945 +WFC,1978-01-12,0.9114580154418945 +WFC,1978-01-13,0.921875 +WFC,1978-01-16,0.9114580154418945 +WFC,1978-01-17,0.9322919845581055 +WFC,1978-01-18,0.921875 +WFC,1978-01-19,0.921875 +WFC,1978-01-20,0.921875 +WFC,1978-01-23,0.921875 +WFC,1978-01-24,0.921875 +WFC,1978-01-25,0.9114580154418945 +WFC,1978-01-26,0.921875 +WFC,1978-01-27,0.9010419845581055 +WFC,1978-01-30,0.890625 +WFC,1978-01-31,0.9010419845581055 +WFC,1978-02-01,0.9322919845581055 +WFC,1978-02-02,0.921875 +WFC,1978-02-03,0.9322919845581055 +WFC,1978-02-06,0.9322919845581055 +WFC,1978-02-07,0.9322919845581055 +WFC,1978-02-08,0.9479169845581055 +WFC,1978-02-09,0.9375 +WFC,1978-02-10,0.9375 +WFC,1978-02-13,0.9479169845581055 +WFC,1978-02-14,0.9375 +WFC,1978-02-15,0.9479169845581055 +WFC,1978-02-16,0.9375 +WFC,1978-02-17,0.9375 +WFC,1978-02-21,0.921875 +WFC,1978-02-22,0.9322919845581055 +WFC,1978-02-23,0.9322919845581055 +WFC,1978-02-24,0.9322919845581055 +WFC,1978-02-27,0.9322919845581055 +WFC,1978-02-28,0.9114580154418945 +WFC,1978-03-01,0.9114580154418945 +WFC,1978-03-02,0.9114580154418945 +WFC,1978-03-03,0.9114580154418945 +WFC,1978-03-06,0.921875 +WFC,1978-03-07,0.9114580154418945 +WFC,1978-03-08,0.9114580154418945 +WFC,1978-03-09,0.9114580154418945 +WFC,1978-03-10,0.9114580154418945 +WFC,1978-03-13,0.9322919845581055 +WFC,1978-03-14,0.9322919845581055 +WFC,1978-03-15,0.921875 +WFC,1978-03-16,0.921875 +WFC,1978-03-17,0.9322919845581055 +WFC,1978-03-20,0.9322919845581055 +WFC,1978-03-21,0.9322919845581055 +WFC,1978-03-22,0.921875 +WFC,1978-03-23,0.921875 +WFC,1978-03-27,0.921875 +WFC,1978-03-28,0.9114580154418945 +WFC,1978-03-29,0.921875 +WFC,1978-03-30,0.921875 +WFC,1978-03-31,0.9322919845581055 +WFC,1978-04-03,0.9114580154418945 +WFC,1978-04-04,0.890625 +WFC,1978-04-05,0.9114580154418945 +WFC,1978-04-06,0.921875 +WFC,1978-04-07,0.9375 +WFC,1978-04-10,0.9375 +WFC,1978-04-11,0.9322919845581055 +WFC,1978-04-12,0.9479169845581055 +WFC,1978-04-13,1.0 +WFC,1978-04-14,1.03125 +WFC,1978-04-17,1.0104169845581055 +WFC,1978-04-18,0.9895830154418945 +WFC,1978-04-19,0.9791669845581055 +WFC,1978-04-20,1.0104169845581055 +WFC,1978-04-21,1.03125 +WFC,1978-04-24,1.0416669845581055 +WFC,1978-04-25,1.0625 +WFC,1978-04-26,1.0625 +WFC,1978-04-27,1.0520830154418945 +WFC,1978-04-28,1.0625 +WFC,1978-05-01,1.0625 +WFC,1978-05-02,1.0625 +WFC,1978-05-03,1.0520830154418945 +WFC,1978-05-04,1.0416669845581055 +WFC,1978-05-05,1.0677080154418945 +WFC,1978-05-08,1.078125 +WFC,1978-05-09,1.0885419845581055 +WFC,1978-05-10,1.0677080154418945 +WFC,1978-05-11,1.0885419845581055 +WFC,1978-05-12,1.1197919845581055 +WFC,1978-05-15,1.1302080154418945 +WFC,1978-05-16,1.1510419845581055 +WFC,1978-05-17,1.1614580154418945 +WFC,1978-05-18,1.140625 +WFC,1978-05-19,1.1197919845581055 +WFC,1978-05-22,1.0885419845581055 +WFC,1978-05-23,1.0885419845581055 +WFC,1978-05-24,1.0625 +WFC,1978-05-25,1.0625 +WFC,1978-05-26,1.0677080154418945 +WFC,1978-05-30,1.0677080154418945 +WFC,1978-05-31,1.0625 +WFC,1978-06-01,1.0885419845581055 +WFC,1978-06-02,1.1197919845581055 +WFC,1978-06-05,1.1302080154418945 +WFC,1978-06-06,1.1614580154418945 +WFC,1978-06-07,1.1510419845581055 +WFC,1978-06-08,1.1510419845581055 +WFC,1978-06-09,1.109375 +WFC,1978-06-12,1.0885419845581055 +WFC,1978-06-13,1.0885419845581055 +WFC,1978-06-14,1.0625 +WFC,1978-06-15,1.0520830154418945 +WFC,1978-06-16,1.0520830154418945 +WFC,1978-06-19,1.03125 +WFC,1978-06-20,1.0104169845581055 +WFC,1978-06-21,0.9895830154418945 +WFC,1978-06-22,1.0 +WFC,1978-06-23,1.03125 +WFC,1978-06-26,1.0208330154418945 +WFC,1978-06-27,1.03125 +WFC,1978-06-28,1.0416669845581055 +WFC,1978-06-29,1.0416669845581055 +WFC,1978-06-30,1.0416669845581055 +WFC,1978-07-03,1.0416669845581055 +WFC,1978-07-05,1.03125 +WFC,1978-07-06,0.9895830154418945 +WFC,1978-07-07,1.0 +WFC,1978-07-10,1.0104169845581055 +WFC,1978-07-11,1.0 +WFC,1978-07-12,1.0 +WFC,1978-07-13,1.0 +WFC,1978-07-14,1.0208330154418945 +WFC,1978-07-17,1.03125 +WFC,1978-07-18,1.03125 +WFC,1978-07-19,1.0416669845581055 +WFC,1978-07-20,1.0520830154418945 +WFC,1978-07-21,1.03125 +WFC,1978-07-24,1.0104169845581055 +WFC,1978-07-25,1.0 +WFC,1978-07-26,1.0208330154418945 +WFC,1978-07-27,1.03125 +WFC,1978-07-28,1.0104169845581055 +WFC,1978-07-31,1.03125 +WFC,1978-08-01,1.03125 +WFC,1978-08-02,1.03125 +WFC,1978-08-03,1.03125 +WFC,1978-08-04,1.0625 +WFC,1978-08-07,1.0885419845581055 +WFC,1978-08-08,1.0885419845581055 +WFC,1978-08-09,1.0989580154418945 +WFC,1978-08-10,1.1197919845581055 +WFC,1978-08-11,1.1197919845581055 +WFC,1978-08-14,1.1197919845581055 +WFC,1978-08-15,1.109375 +WFC,1978-08-16,1.1197919845581055 +WFC,1978-08-17,1.0989580154418945 +WFC,1978-08-18,1.1197919845581055 +WFC,1978-08-21,1.1197919845581055 +WFC,1978-08-22,1.0989580154418945 +WFC,1978-08-23,1.0885419845581055 +WFC,1978-08-24,1.0885419845581055 +WFC,1978-08-25,1.078125 +WFC,1978-08-28,1.0885419845581055 +WFC,1978-08-29,1.078125 +WFC,1978-08-30,1.1197919845581055 +WFC,1978-08-31,1.109375 +WFC,1978-09-01,1.1197919845581055 +WFC,1978-09-05,1.1197919845581055 +WFC,1978-09-06,1.1510419845581055 +WFC,1978-09-07,1.1510419845581055 +WFC,1978-09-08,1.1510419845581055 +WFC,1978-09-11,1.171875 +WFC,1978-09-12,1.1822919845581055 +WFC,1978-09-13,1.1822919845581055 +WFC,1978-09-14,1.171875 +WFC,1978-09-15,1.1510419845581055 +WFC,1978-09-18,1.1614580154418945 +WFC,1978-09-19,1.1510419845581055 +WFC,1978-09-20,1.1614580154418945 +WFC,1978-09-21,1.140625 +WFC,1978-09-22,1.1197919845581055 +WFC,1978-09-25,1.1197919845581055 +WFC,1978-09-26,1.171875 +WFC,1978-09-27,1.1510419845581055 +WFC,1978-09-28,1.1197919845581055 +WFC,1978-09-29,1.1197919845581055 +WFC,1978-10-02,1.0989580154418945 +WFC,1978-10-03,1.1197919845581055 +WFC,1978-10-04,1.0989580154418945 +WFC,1978-10-05,1.109375 +WFC,1978-10-06,1.109375 +WFC,1978-10-09,1.0885419845581055 +WFC,1978-10-10,1.0885419845581055 +WFC,1978-10-11,1.0989580154418945 +WFC,1978-10-12,1.109375 +WFC,1978-10-13,1.1197919845581055 +WFC,1978-10-16,1.0885419845581055 +WFC,1978-10-17,1.0677080154418945 +WFC,1978-10-18,1.0520830154418945 +WFC,1978-10-19,1.0520830154418945 +WFC,1978-10-20,1.0416669845581055 +WFC,1978-10-23,1.0416669845581055 +WFC,1978-10-24,1.0625 +WFC,1978-10-25,1.0520830154418945 +WFC,1978-10-26,1.0625 +WFC,1978-10-27,1.0625 +WFC,1978-10-30,1.0520830154418945 +WFC,1978-10-31,1.0625 +WFC,1978-11-01,1.0625 +WFC,1978-11-02,1.0677080154418945 +WFC,1978-11-03,1.0520830154418945 +WFC,1978-11-06,1.0520830154418945 +WFC,1978-11-07,1.0520830154418945 +WFC,1978-11-08,1.0520830154418945 +WFC,1978-11-09,1.0520830154418945 +WFC,1978-11-10,1.0677080154418945 +WFC,1978-11-13,1.0625 +WFC,1978-11-14,1.0520830154418945 +WFC,1978-11-15,1.0416669845581055 +WFC,1978-11-16,1.0416669845581055 +WFC,1978-11-17,1.0416669845581055 +WFC,1978-11-20,1.03125 +WFC,1978-11-21,1.0208330154418945 +WFC,1978-11-22,1.03125 +WFC,1978-11-24,1.03125 +WFC,1978-11-27,1.0208330154418945 +WFC,1978-11-28,1.03125 +WFC,1978-11-29,1.0104169845581055 +WFC,1978-11-30,1.0104169845581055 +WFC,1978-12-01,1.0208330154418945 +WFC,1978-12-04,1.0416669845581055 +WFC,1978-12-05,1.0416669845581055 +WFC,1978-12-06,1.03125 +WFC,1978-12-07,1.03125 +WFC,1978-12-08,1.03125 +WFC,1978-12-11,1.0208330154418945 +WFC,1978-12-12,1.0208330154418945 +WFC,1978-12-13,1.0416669845581055 +WFC,1978-12-14,1.03125 +WFC,1978-12-15,1.0208330154418945 +WFC,1978-12-18,1.0208330154418945 +WFC,1978-12-19,1.03125 +WFC,1978-12-20,1.0208330154418945 +WFC,1978-12-21,1.0416669845581055 +WFC,1978-12-22,1.0520830154418945 +WFC,1978-12-26,1.0520830154418945 +WFC,1978-12-27,1.0520830154418945 +WFC,1978-12-28,1.0520830154418945 +WFC,1978-12-29,1.0520830154418945 +WFC,1979-01-02,1.0520830154418945 +WFC,1979-01-03,1.0677080154418945 +WFC,1979-01-04,1.109375 +WFC,1979-01-05,1.1510419845581055 +WFC,1979-01-08,1.1510419845581055 +WFC,1979-01-09,1.1510419845581055 +WFC,1979-01-10,1.1197919845581055 +WFC,1979-01-11,1.140625 +WFC,1979-01-12,1.1197919845581055 +WFC,1979-01-15,1.140625 +WFC,1979-01-16,1.140625 +WFC,1979-01-17,1.1302080154418945 +WFC,1979-01-18,1.1197919845581055 +WFC,1979-01-19,1.0989580154418945 +WFC,1979-01-22,1.1197919845581055 +WFC,1979-01-23,1.109375 +WFC,1979-01-24,1.1197919845581055 +WFC,1979-01-25,1.1197919845581055 +WFC,1979-01-26,1.109375 +WFC,1979-01-29,1.109375 +WFC,1979-01-30,1.0989580154418945 +WFC,1979-01-31,1.0520830154418945 +WFC,1979-02-01,1.0416669845581055 +WFC,1979-02-02,1.03125 +WFC,1979-02-05,1.0416669845581055 +WFC,1979-02-06,1.03125 +WFC,1979-02-07,1.0104169845581055 +WFC,1979-02-08,1.0208330154418945 +WFC,1979-02-09,1.0208330154418945 +WFC,1979-02-12,1.0104169845581055 +WFC,1979-02-13,1.0104169845581055 +WFC,1979-02-14,1.0208330154418945 +WFC,1979-02-15,1.0208330154418945 +WFC,1979-02-16,1.0104169845581055 +WFC,1979-02-20,1.0208330154418945 +WFC,1979-02-21,1.0104169845581055 +WFC,1979-02-22,1.0 +WFC,1979-02-23,1.0 +WFC,1979-02-26,0.9895830154418945 +WFC,1979-02-27,0.9791669845581055 +WFC,1979-02-28,0.9791669845581055 +WFC,1979-03-01,1.0 +WFC,1979-03-02,0.9895830154418945 +WFC,1979-03-05,1.0 +WFC,1979-03-06,0.9895830154418945 +WFC,1979-03-07,0.9895830154418945 +WFC,1979-03-08,1.0 +WFC,1979-03-09,0.9791669845581055 +WFC,1979-03-12,0.9791669845581055 +WFC,1979-03-13,0.9895830154418945 +WFC,1979-03-14,0.9791669845581055 +WFC,1979-03-15,0.9791669845581055 +WFC,1979-03-16,0.9791669845581055 +WFC,1979-03-19,0.96875 +WFC,1979-03-20,0.9583330154418945 +WFC,1979-03-21,1.0 +WFC,1979-03-22,0.9791669845581055 +WFC,1979-03-23,0.9791669845581055 +WFC,1979-03-26,0.96875 +WFC,1979-03-27,0.9791669845581055 +WFC,1979-03-28,0.9791669845581055 +WFC,1979-03-29,0.9895830154418945 +WFC,1979-03-30,0.9895830154418945 +WFC,1979-04-02,0.9791669845581055 +WFC,1979-04-03,1.0 +WFC,1979-04-04,1.0 +WFC,1979-04-05,1.0 +WFC,1979-04-06,1.0 +WFC,1979-04-09,1.0104169845581055 +WFC,1979-04-10,1.0104169845581055 +WFC,1979-04-11,1.0416669845581055 +WFC,1979-04-12,1.03125 +WFC,1979-04-16,1.0208330154418945 +WFC,1979-04-17,1.0208330154418945 +WFC,1979-04-18,1.03125 +WFC,1979-04-19,1.0416669845581055 +WFC,1979-04-20,1.0208330154418945 +WFC,1979-04-23,1.0104169845581055 +WFC,1979-04-24,1.03125 +WFC,1979-04-25,1.0104169845581055 +WFC,1979-04-26,1.0104169845581055 +WFC,1979-04-27,1.0208330154418945 +WFC,1979-04-30,1.0 +WFC,1979-05-01,1.0 +WFC,1979-05-02,1.0104169845581055 +WFC,1979-05-03,1.0208330154418945 +WFC,1979-05-04,1.0208330154418945 +WFC,1979-05-07,1.0104169845581055 +WFC,1979-05-08,1.0104169845581055 +WFC,1979-05-09,1.03125 +WFC,1979-05-10,1.03125 +WFC,1979-05-11,1.0208330154418945 +WFC,1979-05-14,1.0104169845581055 +WFC,1979-05-15,1.0104169845581055 +WFC,1979-05-16,1.0416669845581055 +WFC,1979-05-17,1.0208330154418945 +WFC,1979-05-18,1.0 +WFC,1979-05-21,1.0104169845581055 +WFC,1979-05-22,1.0104169845581055 +WFC,1979-05-23,1.0208330154418945 +WFC,1979-05-24,1.0104169845581055 +WFC,1979-05-25,1.0 +WFC,1979-05-29,1.0 +WFC,1979-05-30,0.9895830154418945 +WFC,1979-05-31,1.0 +WFC,1979-06-01,1.0 +WFC,1979-06-04,1.0208330154418945 +WFC,1979-06-05,1.03125 +WFC,1979-06-06,1.0416669845581055 +WFC,1979-06-07,1.0625 +WFC,1979-06-08,1.0520830154418945 +WFC,1979-06-11,1.0625 +WFC,1979-06-12,1.0416669845581055 +WFC,1979-06-13,1.0520830154418945 +WFC,1979-06-14,1.0520830154418945 +WFC,1979-06-15,1.0625 +WFC,1979-06-18,1.0520830154418945 +WFC,1979-06-19,1.0520830154418945 +WFC,1979-06-20,1.0520830154418945 +WFC,1979-06-21,1.0625 +WFC,1979-06-22,1.0625 +WFC,1979-06-25,1.0677080154418945 +WFC,1979-06-26,1.0989580154418945 +WFC,1979-06-27,1.0885419845581055 +WFC,1979-06-28,1.0677080154418945 +WFC,1979-06-29,1.0677080154418945 +WFC,1979-07-02,1.0677080154418945 +WFC,1979-07-03,1.0677080154418945 +WFC,1979-07-05,1.078125 +WFC,1979-07-06,1.0677080154418945 +WFC,1979-07-09,1.0989580154418945 +WFC,1979-07-10,1.0885419845581055 +WFC,1979-07-11,1.0885419845581055 +WFC,1979-07-12,1.0885419845581055 +WFC,1979-07-13,1.0989580154418945 +WFC,1979-07-16,1.0989580154418945 +WFC,1979-07-17,1.1197919845581055 +WFC,1979-07-18,1.0989580154418945 +WFC,1979-07-19,1.1197919845581055 +WFC,1979-07-20,1.1197919845581055 +WFC,1979-07-23,1.1197919845581055 +WFC,1979-07-24,1.1197919845581055 +WFC,1979-07-25,1.140625 +WFC,1979-07-26,1.1510419845581055 +WFC,1979-07-27,1.1614580154418945 +WFC,1979-07-30,1.1510419845581055 +WFC,1979-07-31,1.1614580154418945 +WFC,1979-08-01,1.171875 +WFC,1979-08-02,1.2083330154418945 +WFC,1979-08-03,1.1875 +WFC,1979-08-06,1.1875 +WFC,1979-08-07,1.1979169845581055 +WFC,1979-08-08,1.1875 +WFC,1979-08-09,1.1822919845581055 +WFC,1979-08-10,1.1875 +WFC,1979-08-13,1.2083330154418945 +WFC,1979-08-14,1.1875 +WFC,1979-08-15,1.1875 +WFC,1979-08-16,1.2083330154418945 +WFC,1979-08-17,1.2083330154418945 +WFC,1979-08-20,1.2083330154418945 +WFC,1979-08-21,1.2083330154418945 +WFC,1979-08-22,1.1979169845581055 +WFC,1979-08-23,1.1875 +WFC,1979-08-24,1.1822919845581055 +WFC,1979-08-27,1.171875 +WFC,1979-08-28,1.1822919845581055 +WFC,1979-08-29,1.1822919845581055 +WFC,1979-08-30,1.1979169845581055 +WFC,1979-08-31,1.1875 +WFC,1979-09-04,1.1822919845581055 +WFC,1979-09-05,1.140625 +WFC,1979-09-06,1.140625 +WFC,1979-09-07,1.1510419845581055 +WFC,1979-09-10,1.1510419845581055 +WFC,1979-09-11,1.1614580154418945 +WFC,1979-09-12,1.140625 +WFC,1979-09-13,1.1510419845581055 +WFC,1979-09-14,1.1614580154418945 +WFC,1979-09-17,1.1822919845581055 +WFC,1979-09-18,1.1510419845581055 +WFC,1979-09-19,1.1614580154418945 +WFC,1979-09-20,1.171875 +WFC,1979-09-21,1.171875 +WFC,1979-09-24,1.1510419845581055 +WFC,1979-09-25,1.1510419845581055 +WFC,1979-09-26,1.1510419845581055 +WFC,1979-09-27,1.1510419845581055 +WFC,1979-09-28,1.1197919845581055 +WFC,1979-10-01,1.109375 +WFC,1979-10-02,1.109375 +WFC,1979-10-03,1.0989580154418945 +WFC,1979-10-04,1.1197919845581055 +WFC,1979-10-05,1.1197919845581055 +WFC,1979-10-08,1.109375 +WFC,1979-10-09,1.0625 +WFC,1979-10-10,1.0208330154418945 +WFC,1979-10-11,1.03125 +WFC,1979-10-12,1.0208330154418945 +WFC,1979-10-15,1.0104169845581055 +WFC,1979-10-16,1.0104169845581055 +WFC,1979-10-17,1.03125 +WFC,1979-10-18,1.03125 +WFC,1979-10-19,1.03125 +WFC,1979-10-22,1.0208330154418945 +WFC,1979-10-23,1.03125 +WFC,1979-10-24,1.03125 +WFC,1979-10-25,1.0416669845581055 +WFC,1979-10-26,1.0416669845581055 +WFC,1979-10-29,1.0416669845581055 +WFC,1979-10-30,1.0520830154418945 +WFC,1979-10-31,1.0677080154418945 +WFC,1979-11-01,1.0677080154418945 +WFC,1979-11-02,1.0677080154418945 +WFC,1979-11-05,1.0677080154418945 +WFC,1979-11-06,1.0677080154418945 +WFC,1979-11-07,1.0520830154418945 +WFC,1979-11-08,1.0625 +WFC,1979-11-09,1.0677080154418945 +WFC,1979-11-12,1.0677080154418945 +WFC,1979-11-13,1.0677080154418945 +WFC,1979-11-14,1.0677080154418945 +WFC,1979-11-15,1.0625 +WFC,1979-11-16,1.0625 +WFC,1979-11-19,1.0625 +WFC,1979-11-20,1.0677080154418945 +WFC,1979-11-21,1.0677080154418945 +WFC,1979-11-23,1.0416669845581055 +WFC,1979-11-26,1.0520830154418945 +WFC,1979-11-27,1.0625 +WFC,1979-11-28,1.078125 +WFC,1979-11-29,1.0885419845581055 +WFC,1979-11-30,1.0625 +WFC,1979-12-03,1.0677080154418945 +WFC,1979-12-04,1.0677080154418945 +WFC,1979-12-05,1.0677080154418945 +WFC,1979-12-06,1.0625 +WFC,1979-12-07,1.0625 +WFC,1979-12-10,1.0625 +WFC,1979-12-11,1.0625 +WFC,1979-12-12,1.0625 +WFC,1979-12-13,1.0520830154418945 +WFC,1979-12-14,1.0416669845581055 +WFC,1979-12-17,1.0520830154418945 +WFC,1979-12-18,1.0416669845581055 +WFC,1979-12-19,1.0416669845581055 +WFC,1979-12-20,1.0520830154418945 +WFC,1979-12-21,1.0625 +WFC,1979-12-24,1.0520830154418945 +WFC,1979-12-26,1.0677080154418945 +WFC,1979-12-27,1.0625 +WFC,1979-12-28,1.0885419845581055 +WFC,1979-12-31,1.0625 +WFC,1980-01-02,1.0677080154418945 +WFC,1980-01-03,1.0520830154418945 +WFC,1980-01-04,1.0625 +WFC,1980-01-07,1.0625 +WFC,1980-01-08,1.0677080154418945 +WFC,1980-01-09,1.0416669845581055 +WFC,1980-01-10,1.03125 +WFC,1980-01-11,1.0416669845581055 +WFC,1980-01-14,1.03125 +WFC,1980-01-15,1.03125 +WFC,1980-01-16,1.0104169845581055 +WFC,1980-01-17,1.0208330154418945 +WFC,1980-01-18,1.0208330154418945 +WFC,1980-01-21,1.0104169845581055 +WFC,1980-01-22,1.0104169845581055 +WFC,1980-01-23,1.0520830154418945 +WFC,1980-01-24,1.0520830154418945 +WFC,1980-01-25,1.0416669845581055 +WFC,1980-01-28,1.0520830154418945 +WFC,1980-01-29,1.03125 +WFC,1980-01-30,1.0208330154418945 +WFC,1980-01-31,1.0208330154418945 +WFC,1980-02-01,1.0520830154418945 +WFC,1980-02-04,1.0416669845581055 +WFC,1980-02-05,1.0208330154418945 +WFC,1980-02-06,1.0 +WFC,1980-02-07,1.0 +WFC,1980-02-08,1.0208330154418945 +WFC,1980-02-11,0.9791669845581055 +WFC,1980-02-12,1.0104169845581055 +WFC,1980-02-13,1.0104169845581055 +WFC,1980-02-14,0.9895830154418945 +WFC,1980-02-15,0.9895830154418945 +WFC,1980-02-19,0.9895830154418945 +WFC,1980-02-20,0.9791669845581055 +WFC,1980-02-21,0.9479169845581055 +WFC,1980-02-22,0.9479169845581055 +WFC,1980-02-25,0.890625 +WFC,1980-02-26,0.8697919845581055 +WFC,1980-02-27,0.890625 +WFC,1980-02-28,0.8385419845581055 +WFC,1980-02-29,0.8697919845581055 +WFC,1980-03-03,0.8802080154418945 +WFC,1980-03-04,0.859375 +WFC,1980-03-05,0.8385419845581055 +WFC,1980-03-06,0.8125 +WFC,1980-03-07,0.8177080154418945 +WFC,1980-03-10,0.8020830154418945 +WFC,1980-03-11,0.8385419845581055 +WFC,1980-03-12,0.8385419845581055 +WFC,1980-03-13,0.8385419845581055 +WFC,1980-03-14,0.8697919845581055 +WFC,1980-03-17,0.8125 +WFC,1980-03-18,0.8385419845581055 +WFC,1980-03-19,0.8177080154418945 +WFC,1980-03-20,0.8125 +WFC,1980-03-21,0.8125 +WFC,1980-03-24,0.8020830154418945 +WFC,1980-03-25,0.7916669845581055 +WFC,1980-03-26,0.7916669845581055 +WFC,1980-03-27,0.7708330154418945 +WFC,1980-03-28,0.8020830154418945 +WFC,1980-03-31,0.8385419845581055 +WFC,1980-04-01,0.8177080154418945 +WFC,1980-04-02,0.8385419845581055 +WFC,1980-04-03,0.8697919845581055 +WFC,1980-04-07,0.9010419845581055 +WFC,1980-04-08,0.9114580154418945 +WFC,1980-04-09,0.9479169845581055 +WFC,1980-04-10,0.9791669845581055 +WFC,1980-04-11,0.9479169845581055 +WFC,1980-04-14,0.9479169845581055 +WFC,1980-04-15,0.9479169845581055 +WFC,1980-04-16,0.9583330154418945 +WFC,1980-04-17,0.9583330154418945 +WFC,1980-04-18,0.9479169845581055 +WFC,1980-04-21,0.921875 +WFC,1980-04-22,0.9375 +WFC,1980-04-23,0.9479169845581055 +WFC,1980-04-24,0.9322919845581055 +WFC,1980-04-25,0.9479169845581055 +WFC,1980-04-28,0.9375 +WFC,1980-04-29,0.9322919845581055 +WFC,1980-04-30,0.9375 +WFC,1980-05-01,0.9479169845581055 +WFC,1980-05-02,0.9479169845581055 +WFC,1980-05-05,0.9583330154418945 +WFC,1980-05-06,1.0 +WFC,1980-05-07,1.03125 +WFC,1980-05-08,1.03125 +WFC,1980-05-09,1.0208330154418945 +WFC,1980-05-12,1.0104169845581055 +WFC,1980-05-13,1.03125 +WFC,1980-05-14,1.0416669845581055 +WFC,1980-05-15,1.0208330154418945 +WFC,1980-05-16,1.0 +WFC,1980-05-19,1.0 +WFC,1980-05-20,0.96875 +WFC,1980-05-21,0.9479169845581055 +WFC,1980-05-22,1.0 +WFC,1980-05-23,0.9791669845581055 +WFC,1980-05-27,0.9791669845581055 +WFC,1980-05-28,0.9583330154418945 +WFC,1980-05-29,0.9583330154418945 +WFC,1980-05-30,0.9895830154418945 +WFC,1980-06-02,0.9791669845581055 +WFC,1980-06-03,0.9791669845581055 +WFC,1980-06-04,1.0 +WFC,1980-06-05,0.9895830154418945 +WFC,1980-06-06,0.9895830154418945 +WFC,1980-06-09,0.9895830154418945 +WFC,1980-06-10,1.0104169845581055 +WFC,1980-06-11,1.0 +WFC,1980-06-12,1.0104169845581055 +WFC,1980-06-13,1.0208330154418945 +WFC,1980-06-16,1.03125 +WFC,1980-06-17,1.0520830154418945 +WFC,1980-06-18,1.03125 +WFC,1980-06-19,1.0208330154418945 +WFC,1980-06-20,1.0 +WFC,1980-06-23,1.0208330154418945 +WFC,1980-06-24,1.03125 +WFC,1980-06-25,1.0416669845581055 +WFC,1980-06-26,1.0208330154418945 +WFC,1980-06-27,1.0416669845581055 +WFC,1980-06-30,1.0208330154418945 +WFC,1980-07-01,1.0208330154418945 +WFC,1980-07-02,1.0104169845581055 +WFC,1980-07-03,1.0104169845581055 +WFC,1980-07-07,1.0208330154418945 +WFC,1980-07-08,1.03125 +WFC,1980-07-09,1.0 +WFC,1980-07-10,1.0 +WFC,1980-07-11,0.9895830154418945 +WFC,1980-07-14,0.9895830154418945 +WFC,1980-07-15,0.9791669845581055 +WFC,1980-07-16,0.9895830154418945 +WFC,1980-07-17,1.0 +WFC,1980-07-18,1.0104169845581055 +WFC,1980-07-21,1.0104169845581055 +WFC,1980-07-22,1.03125 +WFC,1980-07-23,1.0208330154418945 +WFC,1980-07-24,1.0416669845581055 +WFC,1980-07-25,1.0416669845581055 +WFC,1980-07-28,1.0208330154418945 +WFC,1980-07-29,1.0104169845581055 +WFC,1980-07-30,1.03125 +WFC,1980-07-31,1.0208330154418945 +WFC,1980-08-01,1.0208330154418945 +WFC,1980-08-04,1.03125 +WFC,1980-08-05,1.0520830154418945 +WFC,1980-08-06,1.0416669845581055 +WFC,1980-08-07,1.03125 +WFC,1980-08-08,1.0416669845581055 +WFC,1980-08-11,1.0416669845581055 +WFC,1980-08-12,1.0520830154418945 +WFC,1980-08-13,1.0677080154418945 +WFC,1980-08-14,1.0677080154418945 +WFC,1980-08-15,1.0677080154418945 +WFC,1980-08-18,1.0625 +WFC,1980-08-19,1.0520830154418945 +WFC,1980-08-20,1.0520830154418945 +WFC,1980-08-21,1.0625 +WFC,1980-08-22,1.0625 +WFC,1980-08-25,1.0520830154418945 +WFC,1980-08-26,1.0520830154418945 +WFC,1980-08-27,1.0416669845581055 +WFC,1980-08-28,1.0416669845581055 +WFC,1980-08-29,1.0416669845581055 +WFC,1980-09-02,1.0416669845581055 +WFC,1980-09-03,1.0625 +WFC,1980-09-04,1.0520830154418945 +WFC,1980-09-05,1.0520830154418945 +WFC,1980-09-08,1.03125 +WFC,1980-09-09,1.0416669845581055 +WFC,1980-09-10,1.0677080154418945 +WFC,1980-09-11,1.0677080154418945 +WFC,1980-09-12,1.0677080154418945 +WFC,1980-09-15,1.0625 +WFC,1980-09-16,1.0677080154418945 +WFC,1980-09-17,1.0885419845581055 +WFC,1980-09-18,1.0677080154418945 +WFC,1980-09-19,1.0520830154418945 +WFC,1980-09-22,1.0416669845581055 +WFC,1980-09-23,1.03125 +WFC,1980-09-24,1.0104169845581055 +WFC,1980-09-25,1.0208330154418945 +WFC,1980-09-26,1.0 +WFC,1980-09-29,1.0104169845581055 +WFC,1980-09-30,1.0104169845581055 +WFC,1980-10-01,1.0104169845581055 +WFC,1980-10-02,1.0 +WFC,1980-10-03,1.0104169845581055 +WFC,1980-10-06,1.0208330154418945 +WFC,1980-10-07,1.03125 +WFC,1980-10-08,1.0416669845581055 +WFC,1980-10-09,1.0520830154418945 +WFC,1980-10-10,1.03125 +WFC,1980-10-13,1.0416669845581055 +WFC,1980-10-14,1.0416669845581055 +WFC,1980-10-15,1.0416669845581055 +WFC,1980-10-16,1.0416669845581055 +WFC,1980-10-17,1.03125 +WFC,1980-10-20,1.0416669845581055 +WFC,1980-10-21,1.03125 +WFC,1980-10-22,1.0208330154418945 +WFC,1980-10-23,1.0104169845581055 +WFC,1980-10-24,1.0 +WFC,1980-10-27,1.0104169845581055 +WFC,1980-10-28,1.0104169845581055 +WFC,1980-10-29,1.0 +WFC,1980-10-30,1.0 +WFC,1980-10-31,1.0 +WFC,1980-11-03,1.0104169845581055 +WFC,1980-11-05,1.0208330154418945 +WFC,1980-11-06,0.9895830154418945 +WFC,1980-11-07,1.0 +WFC,1980-11-10,1.0 +WFC,1980-11-11,1.0208330154418945 +WFC,1980-11-12,1.0625 +WFC,1980-11-13,1.0625 +WFC,1980-11-14,1.0625 +WFC,1980-11-17,1.0625 +WFC,1980-11-18,1.0625 +WFC,1980-11-19,1.0625 +WFC,1980-11-20,1.0625 +WFC,1980-11-21,1.0416669845581055 +WFC,1980-11-24,1.03125 +WFC,1980-11-25,1.03125 +WFC,1980-11-26,1.03125 +WFC,1980-11-28,1.0208330154418945 +WFC,1980-12-01,1.03125 +WFC,1980-12-02,1.0416669845581055 +WFC,1980-12-03,1.0520830154418945 +WFC,1980-12-04,1.0625 +WFC,1980-12-05,1.0520830154418945 +WFC,1980-12-08,1.03125 +WFC,1980-12-09,1.03125 +WFC,1980-12-10,1.03125 +WFC,1980-12-11,1.03125 +WFC,1980-12-12,1.0625 +WFC,1980-12-15,1.0885419845581055 +WFC,1980-12-16,1.1302080154418945 +WFC,1980-12-17,1.1614580154418945 +WFC,1980-12-18,1.2291669845581055 +WFC,1980-12-19,1.25 +WFC,1980-12-22,1.2604169845581055 +WFC,1980-12-23,1.2291669845581055 +WFC,1980-12-24,1.1979169845581055 +WFC,1980-12-26,1.1979169845581055 +WFC,1980-12-29,1.1614580154418945 +WFC,1980-12-30,1.171875 +WFC,1980-12-31,1.1979169845581055 +WFC,1981-01-02,1.1875 +WFC,1981-01-05,1.25 +WFC,1981-01-06,1.2604169845581055 +WFC,1981-01-07,1.2708330154418945 +WFC,1981-01-08,1.2708330154418945 +WFC,1981-01-09,1.25 +WFC,1981-01-12,1.2604169845581055 +WFC,1981-01-13,1.2604169845581055 +WFC,1981-01-14,1.25 +WFC,1981-01-15,1.25 +WFC,1981-01-16,1.2604169845581055 +WFC,1981-01-19,1.2395830154418945 +WFC,1981-01-20,1.2083330154418945 +WFC,1981-01-21,1.1979169845581055 +WFC,1981-01-22,1.2083330154418945 +WFC,1981-01-23,1.2083330154418945 +WFC,1981-01-26,1.2083330154418945 +WFC,1981-01-27,1.1875 +WFC,1981-01-28,1.1979169845581055 +WFC,1981-01-29,1.1875 +WFC,1981-01-30,1.1979169845581055 +WFC,1981-02-02,1.2291669845581055 +WFC,1981-02-03,1.2083330154418945 +WFC,1981-02-04,1.1979169845581055 +WFC,1981-02-05,1.1979169845581055 +WFC,1981-02-06,1.2083330154418945 +WFC,1981-02-09,1.1875 +WFC,1981-02-10,1.1614580154418945 +WFC,1981-02-11,1.1875 +WFC,1981-02-12,1.1875 +WFC,1981-02-13,1.1875 +WFC,1981-02-17,1.2083330154418945 +WFC,1981-02-18,1.21875 +WFC,1981-02-19,1.1979169845581055 +WFC,1981-02-20,1.1979169845581055 +WFC,1981-02-23,1.21875 +WFC,1981-02-24,1.2083330154418945 +WFC,1981-02-25,1.21875 +WFC,1981-02-26,1.2291669845581055 +WFC,1981-02-27,1.25 +WFC,1981-03-02,1.25 +WFC,1981-03-03,1.2604169845581055 +WFC,1981-03-04,1.2604169845581055 +WFC,1981-03-05,1.2708330154418945 +WFC,1981-03-06,1.2708330154418945 +WFC,1981-03-09,1.28125 +WFC,1981-03-10,1.2708330154418945 +WFC,1981-03-11,1.2604169845581055 +WFC,1981-03-12,1.2708330154418945 +WFC,1981-03-13,1.2916669845581055 +WFC,1981-03-16,1.28125 +WFC,1981-03-17,1.2604169845581055 +WFC,1981-03-18,1.28125 +WFC,1981-03-19,1.2604169845581055 +WFC,1981-03-20,1.2604169845581055 +WFC,1981-03-23,1.2604169845581055 +WFC,1981-03-24,1.25 +WFC,1981-03-25,1.2708330154418945 +WFC,1981-03-26,1.25 +WFC,1981-03-27,1.2291669845581055 +WFC,1981-03-30,1.25 +WFC,1981-03-31,1.2604169845581055 +WFC,1981-04-01,1.25 +WFC,1981-04-02,1.2604169845581055 +WFC,1981-04-03,1.2708330154418945 +WFC,1981-04-06,1.2395830154418945 +WFC,1981-04-07,1.2604169845581055 +WFC,1981-04-08,1.2604169845581055 +WFC,1981-04-09,1.2604169845581055 +WFC,1981-04-10,1.2395830154418945 +WFC,1981-04-13,1.2083330154418945 +WFC,1981-04-14,1.2291669845581055 +WFC,1981-04-15,1.2291669845581055 +WFC,1981-04-16,1.2291669845581055 +WFC,1981-04-20,1.2291669845581055 +WFC,1981-04-21,1.2291669845581055 +WFC,1981-04-22,1.2083330154418945 +WFC,1981-04-23,1.1822919845581055 +WFC,1981-04-24,1.1875 +WFC,1981-04-27,1.1979169845581055 +WFC,1981-04-28,1.2083330154418945 +WFC,1981-04-29,1.1875 +WFC,1981-04-30,1.2083330154418945 +WFC,1981-05-01,1.2083330154418945 +WFC,1981-05-04,1.171875 +WFC,1981-05-05,1.171875 +WFC,1981-05-06,1.1822919845581055 +WFC,1981-05-07,1.1875 +WFC,1981-05-08,1.1822919845581055 +WFC,1981-05-11,1.171875 +WFC,1981-05-12,1.1302080154418945 +WFC,1981-05-13,1.140625 +WFC,1981-05-14,1.171875 +WFC,1981-05-15,1.171875 +WFC,1981-05-18,1.1822919845581055 +WFC,1981-05-19,1.1875 +WFC,1981-05-20,1.1822919845581055 +WFC,1981-05-21,1.1875 +WFC,1981-05-22,1.1875 +WFC,1981-05-26,1.1822919845581055 +WFC,1981-05-27,1.1875 +WFC,1981-05-28,1.2083330154418945 +WFC,1981-05-29,1.2291669845581055 +WFC,1981-06-01,1.2083330154418945 +WFC,1981-06-02,1.21875 +WFC,1981-06-03,1.2291669845581055 +WFC,1981-06-04,1.2291669845581055 +WFC,1981-06-05,1.25 +WFC,1981-06-08,1.2708330154418945 +WFC,1981-06-09,1.3020830154418945 +WFC,1981-06-10,1.328125 +WFC,1981-06-11,1.3177080154418945 +WFC,1981-06-12,1.328125 +WFC,1981-06-15,1.328125 +WFC,1981-06-16,1.3177080154418945 +WFC,1981-06-17,1.3385419845581055 +WFC,1981-06-18,1.3385419845581055 +WFC,1981-06-19,1.3177080154418945 +WFC,1981-06-22,1.3385419845581055 +WFC,1981-06-23,1.3385419845581055 +WFC,1981-06-24,1.3020830154418945 +WFC,1981-06-25,1.3020830154418945 +WFC,1981-06-26,1.3020830154418945 +WFC,1981-06-29,1.3020830154418945 +WFC,1981-06-30,1.3020830154418945 +WFC,1981-07-01,1.2291669845581055 +WFC,1981-07-02,1.25 +WFC,1981-07-06,1.2395830154418945 +WFC,1981-07-07,1.2395830154418945 +WFC,1981-07-08,1.2395830154418945 +WFC,1981-07-09,1.2708330154418945 +WFC,1981-07-10,1.2395830154418945 +WFC,1981-07-13,1.21875 +WFC,1981-07-14,1.1510419845581055 +WFC,1981-07-15,1.1822919845581055 +WFC,1981-07-16,1.1875 +WFC,1981-07-17,1.1979169845581055 +WFC,1981-07-20,1.1822919845581055 +WFC,1981-07-21,1.1614580154418945 +WFC,1981-07-22,1.171875 +WFC,1981-07-23,1.1510419845581055 +WFC,1981-07-24,1.1510419845581055 +WFC,1981-07-27,1.1822919845581055 +WFC,1981-07-28,1.171875 +WFC,1981-07-29,1.140625 +WFC,1981-07-30,1.1510419845581055 +WFC,1981-07-31,1.1875 +WFC,1981-08-03,1.171875 +WFC,1981-08-04,1.171875 +WFC,1981-08-05,1.171875 +WFC,1981-08-06,1.1822919845581055 +WFC,1981-08-07,1.1614580154418945 +WFC,1981-08-10,1.171875 +WFC,1981-08-11,1.1979169845581055 +WFC,1981-08-12,1.2291669845581055 +WFC,1981-08-13,1.2083330154418945 +WFC,1981-08-14,1.21875 +WFC,1981-08-17,1.2083330154418945 +WFC,1981-08-18,1.2291669845581055 +WFC,1981-08-19,1.21875 +WFC,1981-08-20,1.1979169845581055 +WFC,1981-08-21,1.1614580154418945 +WFC,1981-08-24,1.1510419845581055 +WFC,1981-08-25,1.0989580154418945 +WFC,1981-08-26,1.0989580154418945 +WFC,1981-08-27,1.0989580154418945 +WFC,1981-08-28,1.1197919845581055 +WFC,1981-08-31,1.140625 +WFC,1981-09-01,1.140625 +WFC,1981-09-02,1.1614580154418945 +WFC,1981-09-03,1.1197919845581055 +WFC,1981-09-04,1.1197919845581055 +WFC,1981-09-08,1.078125 +WFC,1981-09-09,1.0416669845581055 +WFC,1981-09-10,1.0885419845581055 +WFC,1981-09-11,1.0885419845581055 +WFC,1981-09-14,1.0885419845581055 +WFC,1981-09-15,1.0989580154418945 +WFC,1981-09-16,1.1197919845581055 +WFC,1981-09-17,1.0520830154418945 +WFC,1981-09-18,1.0104169845581055 +WFC,1981-09-21,1.0104169845581055 +WFC,1981-09-22,1.0208330154418945 +WFC,1981-09-23,1.03125 +WFC,1981-09-24,1.0416669845581055 +WFC,1981-09-25,1.0416669845581055 +WFC,1981-09-28,1.0208330154418945 +WFC,1981-09-29,1.03125 +WFC,1981-09-30,1.03125 +WFC,1981-10-01,1.0 +WFC,1981-10-02,1.0 +WFC,1981-10-05,1.0104169845581055 +WFC,1981-10-06,1.0 +WFC,1981-10-07,1.0104169845581055 +WFC,1981-10-08,1.03125 +WFC,1981-10-09,1.0416669845581055 +WFC,1981-10-12,1.078125 +WFC,1981-10-13,1.0416669845581055 +WFC,1981-10-14,1.03125 +WFC,1981-10-15,1.03125 +WFC,1981-10-16,1.0104169845581055 +WFC,1981-10-19,1.03125 +WFC,1981-10-20,1.03125 +WFC,1981-10-21,1.03125 +WFC,1981-10-22,1.0208330154418945 +WFC,1981-10-23,1.0208330154418945 +WFC,1981-10-26,1.0 +WFC,1981-10-27,1.0 +WFC,1981-10-28,1.0 +WFC,1981-10-29,1.0 +WFC,1981-10-30,1.0 +WFC,1981-11-02,1.0 +WFC,1981-11-03,1.0 +WFC,1981-11-04,1.0 +WFC,1981-11-05,1.0 +WFC,1981-11-06,0.9791669845581055 +WFC,1981-11-09,1.0 +WFC,1981-11-10,1.0208330154418945 +WFC,1981-11-11,1.0416669845581055 +WFC,1981-11-12,1.0520830154418945 +WFC,1981-11-13,1.0416669845581055 +WFC,1981-11-16,1.0208330154418945 +WFC,1981-11-17,1.03125 +WFC,1981-11-18,1.0520830154418945 +WFC,1981-11-19,1.0520830154418945 +WFC,1981-11-20,1.0625 +WFC,1981-11-23,1.0677080154418945 +WFC,1981-11-24,1.0677080154418945 +WFC,1981-11-25,1.0885419845581055 +WFC,1981-11-27,1.078125 +WFC,1981-11-30,1.0885419845581055 +WFC,1981-12-01,1.0677080154418945 +WFC,1981-12-02,1.0677080154418945 +WFC,1981-12-03,1.0677080154418945 +WFC,1981-12-04,1.0677080154418945 +WFC,1981-12-07,1.0885419845581055 +WFC,1981-12-08,1.0885419845581055 +WFC,1981-12-09,1.0677080154418945 +WFC,1981-12-10,1.0885419845581055 +WFC,1981-12-11,1.0677080154418945 +WFC,1981-12-14,1.0208330154418945 +WFC,1981-12-15,1.03125 +WFC,1981-12-16,1.03125 +WFC,1981-12-17,1.0104169845581055 +WFC,1981-12-18,1.0 +WFC,1981-12-21,1.0 +WFC,1981-12-22,1.0 +WFC,1981-12-23,0.9791669845581055 +WFC,1981-12-24,1.0 +WFC,1981-12-28,1.0 +WFC,1981-12-29,0.9895830154418945 +WFC,1981-12-30,1.0 +WFC,1981-12-31,0.9895830154418945 +WFC,1982-01-04,1.0 +WFC,1982-01-05,0.9791669845581055 +WFC,1982-01-06,0.9895830154418945 +WFC,1982-01-07,0.9791669845581055 +WFC,1982-01-08,1.0 +WFC,1982-01-11,1.0 +WFC,1982-01-12,0.9791669845581055 +WFC,1982-01-13,0.9791669845581055 +WFC,1982-01-14,0.9791669845581055 +WFC,1982-01-15,0.9895830154418945 +WFC,1982-01-18,0.9791669845581055 +WFC,1982-01-19,0.9479169845581055 +WFC,1982-01-20,0.9479169845581055 +WFC,1982-01-21,0.9583330154418945 +WFC,1982-01-22,0.9479169845581055 +WFC,1982-01-25,0.9583330154418945 +WFC,1982-01-26,0.9791669845581055 +WFC,1982-01-27,0.9791669845581055 +WFC,1982-01-28,0.9895830154418945 +WFC,1982-01-29,0.9791669845581055 +WFC,1982-02-01,0.9479169845581055 +WFC,1982-02-02,0.9479169845581055 +WFC,1982-02-03,0.9479169845581055 +WFC,1982-02-04,0.9583330154418945 +WFC,1982-02-05,0.96875 +WFC,1982-02-08,0.96875 +WFC,1982-02-09,0.9479169845581055 +WFC,1982-02-10,0.9583330154418945 +WFC,1982-02-11,0.9375 +WFC,1982-02-12,0.9322919845581055 +WFC,1982-02-16,0.921875 +WFC,1982-02-17,0.9479169845581055 +WFC,1982-02-18,0.9322919845581055 +WFC,1982-02-19,0.9322919845581055 +WFC,1982-02-22,0.9114580154418945 +WFC,1982-02-23,0.9114580154418945 +WFC,1982-02-24,0.9010419845581055 +WFC,1982-02-25,0.9322919845581055 +WFC,1982-02-26,0.9114580154418945 +WFC,1982-03-01,0.9322919845581055 +WFC,1982-03-02,0.921875 +WFC,1982-03-03,0.9114580154418945 +WFC,1982-03-04,0.9010419845581055 +WFC,1982-03-05,0.8697919845581055 +WFC,1982-03-08,0.890625 +WFC,1982-03-09,0.9322919845581055 +WFC,1982-03-10,0.9375 +WFC,1982-03-11,0.9583330154418945 +WFC,1982-03-12,0.9375 +WFC,1982-03-15,0.9375 +WFC,1982-03-16,0.9322919845581055 +WFC,1982-03-17,0.9114580154418945 +WFC,1982-03-18,0.9114580154418945 +WFC,1982-03-19,0.9010419845581055 +WFC,1982-03-22,0.9114580154418945 +WFC,1982-03-23,0.8697919845581055 +WFC,1982-03-24,0.890625 +WFC,1982-03-25,0.8697919845581055 +WFC,1982-03-26,0.8697919845581055 +WFC,1982-03-29,0.890625 +WFC,1982-03-30,0.8697919845581055 +WFC,1982-03-31,0.8697919845581055 +WFC,1982-04-01,0.9010419845581055 +WFC,1982-04-02,0.9375 +WFC,1982-04-05,0.9375 +WFC,1982-04-06,0.9375 +WFC,1982-04-07,0.9479169845581055 +WFC,1982-04-08,0.9895830154418945 +WFC,1982-04-12,0.96875 +WFC,1982-04-13,0.921875 +WFC,1982-04-14,0.921875 +WFC,1982-04-15,0.9375 +WFC,1982-04-16,0.9322919845581055 +WFC,1982-04-19,0.9375 +WFC,1982-04-20,0.9375 +WFC,1982-04-21,0.9375 +WFC,1982-04-22,0.9583330154418945 +WFC,1982-04-23,0.9479169845581055 +WFC,1982-04-26,0.9375 +WFC,1982-04-27,0.9322919845581055 +WFC,1982-04-28,0.9322919845581055 +WFC,1982-04-29,0.9375 +WFC,1982-04-30,0.9375 +WFC,1982-05-03,0.9322919845581055 +WFC,1982-05-04,0.9114580154418945 +WFC,1982-05-05,0.9114580154418945 +WFC,1982-05-06,0.9010419845581055 +WFC,1982-05-07,0.921875 +WFC,1982-05-10,0.921875 +WFC,1982-05-11,0.9114580154418945 +WFC,1982-05-12,0.9010419845581055 +WFC,1982-05-13,0.9010419845581055 +WFC,1982-05-14,0.890625 +WFC,1982-05-17,0.8697919845581055 +WFC,1982-05-18,0.8385419845581055 +WFC,1982-05-19,0.8489580154418945 +WFC,1982-05-20,0.8385419845581055 +WFC,1982-05-21,0.8385419845581055 +WFC,1982-05-24,0.8125 +WFC,1982-05-25,0.8385419845581055 +WFC,1982-05-26,0.8020830154418945 +WFC,1982-05-27,0.7916669845581055 +WFC,1982-05-28,0.8020830154418945 +WFC,1982-06-01,0.8020830154418945 +WFC,1982-06-02,0.8020830154418945 +WFC,1982-06-03,0.8020830154418945 +WFC,1982-06-04,0.8020830154418945 +WFC,1982-06-07,0.7916669845581055 +WFC,1982-06-08,0.7708330154418945 +WFC,1982-06-09,0.75 +WFC,1982-06-10,0.75 +WFC,1982-06-11,0.7395830154418945 +WFC,1982-06-14,0.7395830154418945 +WFC,1982-06-15,0.75 +WFC,1982-06-16,0.78125 +WFC,1982-06-17,0.7708330154418945 +WFC,1982-06-18,0.78125 +WFC,1982-06-21,0.7916669845581055 +WFC,1982-06-22,0.78125 +WFC,1982-06-23,0.78125 +WFC,1982-06-24,0.7916669845581055 +WFC,1982-06-25,0.8177080154418945 +WFC,1982-06-28,0.8177080154418945 +WFC,1982-06-29,0.8385419845581055 +WFC,1982-06-30,0.8385419845581055 +WFC,1982-07-01,0.78125 +WFC,1982-07-02,0.7916669845581055 +WFC,1982-07-06,0.7916669845581055 +WFC,1982-07-07,0.7708330154418945 +WFC,1982-07-08,0.7708330154418945 +WFC,1982-07-09,0.7708330154418945 +WFC,1982-07-12,0.7708330154418945 +WFC,1982-07-13,0.75 +WFC,1982-07-14,0.7291669845581055 +WFC,1982-07-15,0.75 +WFC,1982-07-16,0.7604169845581055 +WFC,1982-07-19,0.7604169845581055 +WFC,1982-07-20,0.75 +WFC,1982-07-21,0.7604169845581055 +WFC,1982-07-22,0.7604169845581055 +WFC,1982-07-23,0.7604169845581055 +WFC,1982-07-26,0.7604169845581055 +WFC,1982-07-27,0.7604169845581055 +WFC,1982-07-28,0.75 +WFC,1982-07-29,0.7604169845581055 +WFC,1982-07-30,0.75 +WFC,1982-08-02,0.78125 +WFC,1982-08-03,0.8020830154418945 +WFC,1982-08-04,0.8125 +WFC,1982-08-05,0.8020830154418945 +WFC,1982-08-06,0.8020830154418945 +WFC,1982-08-09,0.8020830154418945 +WFC,1982-08-10,0.8020830154418945 +WFC,1982-08-11,0.8020830154418945 +WFC,1982-08-12,0.78125 +WFC,1982-08-13,0.8020830154418945 +WFC,1982-08-16,0.8020830154418945 +WFC,1982-08-17,0.8177080154418945 +WFC,1982-08-18,0.8385419845581055 +WFC,1982-08-19,0.8177080154418945 +WFC,1982-08-20,0.828125 +WFC,1982-08-23,0.8697919845581055 +WFC,1982-08-24,0.8697919845581055 +WFC,1982-08-25,0.890625 +WFC,1982-08-26,0.890625 +WFC,1982-08-27,0.890625 +WFC,1982-08-30,0.9010419845581055 +WFC,1982-08-31,0.9010419845581055 +WFC,1982-09-01,0.859375 +WFC,1982-09-02,0.859375 +WFC,1982-09-03,0.8697919845581055 +WFC,1982-09-07,0.859375 +WFC,1982-09-08,0.8385419845581055 +WFC,1982-09-09,0.8385419845581055 +WFC,1982-09-10,0.859375 +WFC,1982-09-13,0.9114580154418945 +WFC,1982-09-14,0.9322919845581055 +WFC,1982-09-15,0.96875 +WFC,1982-09-16,0.9375 +WFC,1982-09-17,0.9010419845581055 +WFC,1982-09-20,0.890625 +WFC,1982-09-21,0.9114580154418945 +WFC,1982-09-22,0.890625 +WFC,1982-09-23,0.8802080154418945 +WFC,1982-09-24,0.9114580154418945 +WFC,1982-09-27,0.9114580154418945 +WFC,1982-09-28,0.9010419845581055 +WFC,1982-09-29,0.9010419845581055 +WFC,1982-09-30,0.890625 +WFC,1982-10-01,0.9114580154418945 +WFC,1982-10-04,0.921875 +WFC,1982-10-05,0.9479169845581055 +WFC,1982-10-06,0.9479169845581055 +WFC,1982-10-07,1.0 +WFC,1982-10-08,1.0 +WFC,1982-10-11,0.9791669845581055 +WFC,1982-10-12,0.9791669845581055 +WFC,1982-10-13,1.0 +WFC,1982-10-14,0.9791669845581055 +WFC,1982-10-15,0.9791669845581055 +WFC,1982-10-18,0.96875 +WFC,1982-10-19,1.0208330154418945 +WFC,1982-10-20,1.03125 +WFC,1982-10-21,1.0416669845581055 +WFC,1982-10-22,1.0625 +WFC,1982-10-25,1.0520830154418945 +WFC,1982-10-26,1.0520830154418945 +WFC,1982-10-27,1.0625 +WFC,1982-10-28,1.0625 +WFC,1982-10-29,1.0625 +WFC,1982-11-01,1.078125 +WFC,1982-11-02,1.1197919845581055 +WFC,1982-11-03,1.1510419845581055 +WFC,1982-11-04,1.1614580154418945 +WFC,1982-11-05,1.1614580154418945 +WFC,1982-11-08,1.171875 +WFC,1982-11-09,1.1979169845581055 +WFC,1982-11-10,1.171875 +WFC,1982-11-11,1.1875 +WFC,1982-11-12,1.1822919845581055 +WFC,1982-11-15,1.171875 +WFC,1982-11-16,1.1197919845581055 +WFC,1982-11-17,1.1197919845581055 +WFC,1982-11-18,1.1197919845581055 +WFC,1982-11-19,1.1197919845581055 +WFC,1982-11-22,1.1197919845581055 +WFC,1982-11-23,1.1197919845581055 +WFC,1982-11-24,1.109375 +WFC,1982-11-26,1.0625 +WFC,1982-11-29,1.0520830154418945 +WFC,1982-11-30,1.0677080154418945 +WFC,1982-12-01,1.0885419845581055 +WFC,1982-12-02,1.0520830154418945 +WFC,1982-12-03,1.0416669845581055 +WFC,1982-12-06,1.0677080154418945 +WFC,1982-12-07,1.0677080154418945 +WFC,1982-12-08,1.0416669845581055 +WFC,1982-12-09,1.0104169845581055 +WFC,1982-12-10,0.9895830154418945 +WFC,1982-12-13,0.9791669845581055 +WFC,1982-12-14,0.9791669845581055 +WFC,1982-12-15,1.0 +WFC,1982-12-16,0.9791669845581055 +WFC,1982-12-17,1.0 +WFC,1982-12-20,1.0 +WFC,1982-12-21,1.0104169845581055 +WFC,1982-12-22,1.0104169845581055 +WFC,1982-12-23,1.0104169845581055 +WFC,1982-12-27,1.0208330154418945 +WFC,1982-12-28,1.0104169845581055 +WFC,1982-12-29,1.0 +WFC,1982-12-30,1.0104169845581055 +WFC,1982-12-31,1.03125 +WFC,1983-01-03,1.0104169845581055 +WFC,1983-01-04,1.0208330154418945 +WFC,1983-01-05,1.0208330154418945 +WFC,1983-01-06,1.0677080154418945 +WFC,1983-01-07,1.078125 +WFC,1983-01-10,1.0625 +WFC,1983-01-11,1.0625 +WFC,1983-01-12,1.0885419845581055 +WFC,1983-01-13,1.0989580154418945 +WFC,1983-01-14,1.0885419845581055 +WFC,1983-01-17,1.0885419845581055 +WFC,1983-01-18,1.0625 +WFC,1983-01-19,1.03125 +WFC,1983-01-20,1.0416669845581055 +WFC,1983-01-21,1.03125 +WFC,1983-01-24,1.0104169845581055 +WFC,1983-01-25,1.0208330154418945 +WFC,1983-01-26,1.0 +WFC,1983-01-27,1.0104169845581055 +WFC,1983-01-28,1.0 +WFC,1983-01-31,1.0104169845581055 +WFC,1983-02-01,1.0 +WFC,1983-02-02,1.0 +WFC,1983-02-03,1.0 +WFC,1983-02-04,0.9791669845581055 +WFC,1983-02-07,1.0 +WFC,1983-02-08,0.9791669845581055 +WFC,1983-02-09,0.96875 +WFC,1983-02-10,0.9791669845581055 +WFC,1983-02-11,1.0 +WFC,1983-02-14,0.9791669845581055 +WFC,1983-02-15,1.0 +WFC,1983-02-16,1.0 +WFC,1983-02-17,0.9791669845581055 +WFC,1983-02-18,0.9895830154418945 +WFC,1983-02-22,0.9791669845581055 +WFC,1983-02-23,0.9895830154418945 +WFC,1983-02-24,1.0 +WFC,1983-02-25,1.0 +WFC,1983-02-28,0.9479169845581055 +WFC,1983-03-01,0.9479169845581055 +WFC,1983-03-02,1.0 +WFC,1983-03-03,1.0208330154418945 +WFC,1983-03-04,1.0416669845581055 +WFC,1983-03-07,1.0885419845581055 +WFC,1983-03-08,1.0885419845581055 +WFC,1983-03-09,1.0885419845581055 +WFC,1983-03-10,1.140625 +WFC,1983-03-11,1.140625 +WFC,1983-03-14,1.1614580154418945 +WFC,1983-03-15,1.1510419845581055 +WFC,1983-03-16,1.1510419845581055 +WFC,1983-03-17,1.140625 +WFC,1983-03-18,1.1302080154418945 +WFC,1983-03-21,1.1302080154418945 +WFC,1983-03-22,1.140625 +WFC,1983-03-23,1.1614580154418945 +WFC,1983-03-24,1.1979169845581055 +WFC,1983-03-25,1.1822919845581055 +WFC,1983-03-28,1.1822919845581055 +WFC,1983-03-29,1.1614580154418945 +WFC,1983-03-30,1.1614580154418945 +WFC,1983-03-31,1.1822919845581055 +WFC,1983-04-04,1.1510419845581055 +WFC,1983-04-05,1.140625 +WFC,1983-04-06,1.140625 +WFC,1983-04-07,1.1510419845581055 +WFC,1983-04-08,1.1510419845581055 +WFC,1983-04-11,1.1510419845581055 +WFC,1983-04-12,1.1822919845581055 +WFC,1983-04-13,1.21875 +WFC,1983-04-14,1.2916669845581055 +WFC,1983-04-15,1.2708330154418945 +WFC,1983-04-18,1.2291669845581055 +WFC,1983-04-19,1.2291669845581055 +WFC,1983-04-20,1.2604169845581055 +WFC,1983-04-21,1.2708330154418945 +WFC,1983-04-22,1.3177080154418945 +WFC,1983-04-25,1.3385419845581055 +WFC,1983-04-26,1.3177080154418945 +WFC,1983-04-27,1.3177080154418945 +WFC,1983-04-28,1.390625 +WFC,1983-04-29,1.4114580154418945 +WFC,1983-05-02,1.3697919845581055 +WFC,1983-05-03,1.3697919845581055 +WFC,1983-05-04,1.3489580154418945 +WFC,1983-05-05,1.3385419845581055 +WFC,1983-05-06,1.359375 +WFC,1983-05-09,1.3125 +WFC,1983-05-10,1.3489580154418945 +WFC,1983-05-11,1.390625 +WFC,1983-05-12,1.4322919845581055 +WFC,1983-05-13,1.4375 +WFC,1983-05-16,1.4114580154418945 +WFC,1983-05-17,1.4479169845581055 +WFC,1983-05-18,1.4583330154418945 +WFC,1983-05-19,1.4322919845581055 +WFC,1983-05-20,1.421875 +WFC,1983-05-23,1.4375 +WFC,1983-05-24,1.4479169845581055 +WFC,1983-05-25,1.4479169845581055 +WFC,1983-05-26,1.46875 +WFC,1983-05-27,1.4895830154418945 +WFC,1983-05-31,1.4895830154418945 +WFC,1983-06-01,1.4583330154418945 +WFC,1983-06-02,1.4791669845581055 +WFC,1983-06-03,1.5 +WFC,1983-06-06,1.4791669845581055 +WFC,1983-06-07,1.421875 +WFC,1983-06-08,1.421875 +WFC,1983-06-09,1.4322919845581055 +WFC,1983-06-10,1.4479169845581055 +WFC,1983-06-13,1.4479169845581055 +WFC,1983-06-14,1.4479169845581055 +WFC,1983-06-15,1.4583330154418945 +WFC,1983-06-16,1.4791669845581055 +WFC,1983-06-17,1.4583330154418945 +WFC,1983-06-20,1.4479169845581055 +WFC,1983-06-21,1.4479169845581055 +WFC,1983-06-22,1.4583330154418945 +WFC,1983-06-23,1.46875 +WFC,1983-06-24,1.5 +WFC,1983-06-27,1.4791669845581055 +WFC,1983-06-28,1.46875 +WFC,1983-06-29,1.4479169845581055 +WFC,1983-06-30,1.46875 +WFC,1983-07-01,1.4583330154418945 +WFC,1983-07-05,1.4375 +WFC,1983-07-06,1.4375 +WFC,1983-07-07,1.4791669845581055 +WFC,1983-07-08,1.4583330154418945 +WFC,1983-07-11,1.4895830154418945 +WFC,1983-07-12,1.4583330154418945 +WFC,1983-07-13,1.4479169845581055 +WFC,1983-07-14,1.4583330154418945 +WFC,1983-07-15,1.4479169845581055 +WFC,1983-07-18,1.4479169845581055 +WFC,1983-07-19,1.4479169845581055 +WFC,1983-07-20,1.4479169845581055 +WFC,1983-07-21,1.4375 +WFC,1983-07-22,1.4479169845581055 +WFC,1983-07-25,1.4375 +WFC,1983-07-26,1.4479169845581055 +WFC,1983-07-27,1.4479169845581055 +WFC,1983-07-28,1.4479169845581055 +WFC,1983-07-29,1.4479169845581055 +WFC,1983-08-01,1.4479169845581055 +WFC,1983-08-02,1.4583330154418945 +WFC,1983-08-03,1.4791669845581055 +WFC,1983-08-04,1.46875 +WFC,1983-08-05,1.5 +WFC,1983-08-08,1.4895830154418945 +WFC,1983-08-09,1.4791669845581055 +WFC,1983-08-10,1.4791669845581055 +WFC,1983-08-11,1.4583330154418945 +WFC,1983-08-12,1.4479169845581055 +WFC,1983-08-15,1.4791669845581055 +WFC,1983-08-16,1.5104169845581055 +WFC,1983-08-17,1.5885419845581055 +WFC,1983-08-18,1.5885419845581055 +WFC,1983-08-19,1.5989580154418945 +WFC,1983-08-22,1.5989580154418945 +WFC,1983-08-23,1.5885419845581055 +WFC,1983-08-24,1.5625 +WFC,1983-08-25,1.5677080154418945 +WFC,1983-08-26,1.5677080154418945 +WFC,1983-08-29,1.5520830154418945 +WFC,1983-08-30,1.5520830154418945 +WFC,1983-08-31,1.5520830154418945 +WFC,1983-09-01,1.5104169845581055 +WFC,1983-09-02,1.5 +WFC,1983-09-06,1.5104169845581055 +WFC,1983-09-07,1.53125 +WFC,1983-09-08,1.53125 +WFC,1983-09-09,1.5 +WFC,1983-09-12,1.53125 +WFC,1983-09-13,1.5520830154418945 +WFC,1983-09-14,1.5208330154418945 +WFC,1983-09-15,1.5104169845581055 +WFC,1983-09-16,1.5104169845581055 +WFC,1983-09-19,1.5104169845581055 +WFC,1983-09-20,1.53125 +WFC,1983-09-21,1.5104169845581055 +WFC,1983-09-22,1.5208330154418945 +WFC,1983-09-23,1.5 +WFC,1983-09-26,1.5104169845581055 +WFC,1983-09-27,1.5104169845581055 +WFC,1983-09-28,1.53125 +WFC,1983-09-29,1.4895830154418945 +WFC,1983-09-30,1.5104169845581055 +WFC,1983-10-03,1.5 +WFC,1983-10-04,1.5 +WFC,1983-10-05,1.5 +WFC,1983-10-06,1.5104169845581055 +WFC,1983-10-07,1.5 +WFC,1983-10-10,1.5 +WFC,1983-10-11,1.53125 +WFC,1983-10-12,1.5416669845581055 +WFC,1983-10-13,1.5416669845581055 +WFC,1983-10-14,1.5625 +WFC,1983-10-17,1.5625 +WFC,1983-10-18,1.5416669845581055 +WFC,1983-10-19,1.5416669845581055 +WFC,1983-10-20,1.5104169845581055 +WFC,1983-10-21,1.5104169845581055 +WFC,1983-10-24,1.4375 +WFC,1983-10-25,1.4479169845581055 +WFC,1983-10-26,1.4322919845581055 +WFC,1983-10-27,1.4322919845581055 +WFC,1983-10-28,1.4010419845581055 +WFC,1983-10-31,1.3802080154418945 +WFC,1983-11-01,1.3385419845581055 +WFC,1983-11-02,1.328125 +WFC,1983-11-03,1.328125 +WFC,1983-11-04,1.328125 +WFC,1983-11-07,1.3385419845581055 +WFC,1983-11-08,1.3489580154418945 +WFC,1983-11-09,1.3697919845581055 +WFC,1983-11-10,1.4010419845581055 +WFC,1983-11-11,1.4114580154418945 +WFC,1983-11-14,1.421875 +WFC,1983-11-15,1.421875 +WFC,1983-11-16,1.4375 +WFC,1983-11-17,1.46875 +WFC,1983-11-18,1.4791669845581055 +WFC,1983-11-21,1.4583330154418945 +WFC,1983-11-22,1.4791669845581055 +WFC,1983-11-23,1.4583330154418945 +WFC,1983-11-25,1.4583330154418945 +WFC,1983-11-28,1.46875 +WFC,1983-11-29,1.4791669845581055 +WFC,1983-11-30,1.4479169845581055 +WFC,1983-12-01,1.4583330154418945 +WFC,1983-12-02,1.4322919845581055 +WFC,1983-12-05,1.421875 +WFC,1983-12-06,1.390625 +WFC,1983-12-07,1.390625 +WFC,1983-12-08,1.390625 +WFC,1983-12-09,1.3802080154418945 +WFC,1983-12-12,1.390625 +WFC,1983-12-13,1.3697919845581055 +WFC,1983-12-14,1.3177080154418945 +WFC,1983-12-15,1.3177080154418945 +WFC,1983-12-16,1.2916669845581055 +WFC,1983-12-19,1.2916669845581055 +WFC,1983-12-20,1.328125 +WFC,1983-12-21,1.3385419845581055 +WFC,1983-12-22,1.3385419845581055 +WFC,1983-12-23,1.3697919845581055 +WFC,1983-12-27,1.390625 +WFC,1983-12-28,1.4010419845581055 +WFC,1983-12-29,1.4010419845581055 +WFC,1983-12-30,1.4010419845581055 +WFC,1984-01-03,1.3697919845581055 +WFC,1984-01-04,1.3697919845581055 +WFC,1984-01-05,1.390625 +WFC,1984-01-06,1.3802080154418945 +WFC,1984-01-09,1.3697919845581055 +WFC,1984-01-10,1.3697919845581055 +WFC,1984-01-11,1.3385419845581055 +WFC,1984-01-12,1.3385419845581055 +WFC,1984-01-13,1.3385419845581055 +WFC,1984-01-16,1.3385419845581055 +WFC,1984-01-17,1.3385419845581055 +WFC,1984-01-18,1.3177080154418945 +WFC,1984-01-19,1.328125 +WFC,1984-01-20,1.3177080154418945 +WFC,1984-01-23,1.3177080154418945 +WFC,1984-01-24,1.328125 +WFC,1984-01-25,1.3385419845581055 +WFC,1984-01-26,1.328125 +WFC,1984-01-27,1.3177080154418945 +WFC,1984-01-30,1.3020830154418945 +WFC,1984-01-31,1.3020830154418945 +WFC,1984-02-01,1.3177080154418945 +WFC,1984-02-02,1.3125 +WFC,1984-02-03,1.3125 +WFC,1984-02-06,1.3125 +WFC,1984-02-07,1.3385419845581055 +WFC,1984-02-08,1.3177080154418945 +WFC,1984-02-09,1.3177080154418945 +WFC,1984-02-10,1.3177080154418945 +WFC,1984-02-13,1.3125 +WFC,1984-02-14,1.3385419845581055 +WFC,1984-02-15,1.3385419845581055 +WFC,1984-02-16,1.3385419845581055 +WFC,1984-02-17,1.3489580154418945 +WFC,1984-02-21,1.3125 +WFC,1984-02-22,1.28125 +WFC,1984-02-23,1.25 +WFC,1984-02-24,1.2604169845581055 +WFC,1984-02-27,1.2604169845581055 +WFC,1984-02-28,1.2291669845581055 +WFC,1984-02-29,1.25 +WFC,1984-03-01,1.2708330154418945 +WFC,1984-03-02,1.2604169845581055 +WFC,1984-03-05,1.25 +WFC,1984-03-06,1.2708330154418945 +WFC,1984-03-07,1.2604169845581055 +WFC,1984-03-08,1.2708330154418945 +WFC,1984-03-09,1.2604169845581055 +WFC,1984-03-12,1.25 +WFC,1984-03-13,1.28125 +WFC,1984-03-14,1.28125 +WFC,1984-03-15,1.3020830154418945 +WFC,1984-03-16,1.3385419845581055 +WFC,1984-03-19,1.3020830154418945 +WFC,1984-03-20,1.3385419845581055 +WFC,1984-03-21,1.3385419845581055 +WFC,1984-03-22,1.3385419845581055 +WFC,1984-03-23,1.3385419845581055 +WFC,1984-03-26,1.3489580154418945 +WFC,1984-03-27,1.3385419845581055 +WFC,1984-03-28,1.328125 +WFC,1984-03-29,1.2916669845581055 +WFC,1984-03-30,1.3020830154418945 +WFC,1984-04-02,1.2916669845581055 +WFC,1984-04-03,1.2604169845581055 +WFC,1984-04-04,1.2604169845581055 +WFC,1984-04-05,1.2291669845581055 +WFC,1984-04-06,1.2083330154418945 +WFC,1984-04-09,1.2291669845581055 +WFC,1984-04-10,1.2083330154418945 +WFC,1984-04-11,1.2291669845581055 +WFC,1984-04-12,1.2291669845581055 +WFC,1984-04-13,1.2291669845581055 +WFC,1984-04-16,1.2291669845581055 +WFC,1984-04-17,1.25 +WFC,1984-04-18,1.2291669845581055 +WFC,1984-04-19,1.21875 +WFC,1984-04-23,1.21875 +WFC,1984-04-24,1.2083330154418945 +WFC,1984-04-25,1.1979169845581055 +WFC,1984-04-26,1.21875 +WFC,1984-04-27,1.2083330154418945 +WFC,1984-04-30,1.171875 +WFC,1984-05-01,1.171875 +WFC,1984-05-02,1.21875 +WFC,1984-05-03,1.2083330154418945 +WFC,1984-05-04,1.2083330154418945 +WFC,1984-05-07,1.21875 +WFC,1984-05-08,1.2083330154418945 +WFC,1984-05-09,1.25 +WFC,1984-05-10,1.28125 +WFC,1984-05-11,1.25 +WFC,1984-05-14,1.2291669845581055 +WFC,1984-05-15,1.2291669845581055 +WFC,1984-05-16,1.1822919845581055 +WFC,1984-05-17,1.1822919845581055 +WFC,1984-05-18,1.171875 +WFC,1984-05-21,1.1822919845581055 +WFC,1984-05-22,1.1875 +WFC,1984-05-23,1.1822919845581055 +WFC,1984-05-24,1.1197919845581055 +WFC,1984-05-25,1.1510419845581055 +WFC,1984-05-29,1.1302080154418945 +WFC,1984-05-30,1.171875 +WFC,1984-05-31,1.140625 +WFC,1984-06-01,1.0989580154418945 +WFC,1984-06-04,1.109375 +WFC,1984-06-05,1.0885419845581055 +WFC,1984-06-06,1.0677080154418945 +WFC,1984-06-07,1.0677080154418945 +WFC,1984-06-08,1.0885419845581055 +WFC,1984-06-11,1.0885419845581055 +WFC,1984-06-12,1.0885419845581055 +WFC,1984-06-13,1.0885419845581055 +WFC,1984-06-14,1.0677080154418945 +WFC,1984-06-15,1.03125 +WFC,1984-06-18,1.0520830154418945 +WFC,1984-06-19,1.0677080154418945 +WFC,1984-06-20,1.0989580154418945 +WFC,1984-06-21,1.109375 +WFC,1984-06-22,1.1510419845581055 +WFC,1984-06-25,1.1510419845581055 +WFC,1984-06-26,1.140625 +WFC,1984-06-27,1.1197919845581055 +WFC,1984-06-28,1.0885419845581055 +WFC,1984-06-29,1.0520830154418945 +WFC,1984-07-02,1.0208330154418945 +WFC,1984-07-03,1.0520830154418945 +WFC,1984-07-05,1.03125 +WFC,1984-07-06,1.0208330154418945 +WFC,1984-07-09,1.0 +WFC,1984-07-10,1.0104169845581055 +WFC,1984-07-11,0.9895830154418945 +WFC,1984-07-12,0.9791669845581055 +WFC,1984-07-13,1.0208330154418945 +WFC,1984-07-16,1.0416669845581055 +WFC,1984-07-17,1.0416669845581055 +WFC,1984-07-18,1.0520830154418945 +WFC,1984-07-19,1.0208330154418945 +WFC,1984-07-20,1.03125 +WFC,1984-07-23,1.0208330154418945 +WFC,1984-07-24,0.9791669845581055 +WFC,1984-07-25,0.9895830154418945 +WFC,1984-07-26,1.0104169845581055 +WFC,1984-07-27,1.0104169845581055 +WFC,1984-07-30,1.0 +WFC,1984-07-31,1.0 +WFC,1984-08-01,0.9791669845581055 +WFC,1984-08-02,1.0416669845581055 +WFC,1984-08-03,1.0416669845581055 +WFC,1984-08-06,1.0416669845581055 +WFC,1984-08-07,1.0885419845581055 +WFC,1984-08-08,1.0885419845581055 +WFC,1984-08-09,1.1302080154418945 +WFC,1984-08-10,1.1979169845581055 +WFC,1984-08-13,1.171875 +WFC,1984-08-14,1.171875 +WFC,1984-08-15,1.1614580154418945 +WFC,1984-08-16,1.1822919845581055 +WFC,1984-08-17,1.1875 +WFC,1984-08-20,1.171875 +WFC,1984-08-21,1.1614580154418945 +WFC,1984-08-22,1.171875 +WFC,1984-08-23,1.171875 +WFC,1984-08-24,1.1822919845581055 +WFC,1984-08-27,1.1614580154418945 +WFC,1984-08-28,1.1614580154418945 +WFC,1984-08-29,1.171875 +WFC,1984-08-30,1.1197919845581055 +WFC,1984-08-31,1.0989580154418945 +WFC,1984-09-04,1.0989580154418945 +WFC,1984-09-05,1.0989580154418945 +WFC,1984-09-06,1.078125 +WFC,1984-09-07,1.03125 +WFC,1984-09-10,1.0416669845581055 +WFC,1984-09-11,1.0677080154418945 +WFC,1984-09-12,1.0885419845581055 +WFC,1984-09-13,1.0989580154418945 +WFC,1984-09-14,1.1614580154418945 +WFC,1984-09-17,1.1822919845581055 +WFC,1984-09-18,1.1822919845581055 +WFC,1984-09-19,1.171875 +WFC,1984-09-20,1.171875 +WFC,1984-09-21,1.1197919845581055 +WFC,1984-09-24,1.1197919845581055 +WFC,1984-09-25,1.0885419845581055 +WFC,1984-09-26,1.1197919845581055 +WFC,1984-09-27,1.140625 +WFC,1984-09-28,1.140625 +WFC,1984-10-01,1.1510419845581055 +WFC,1984-10-02,1.1510419845581055 +WFC,1984-10-03,1.140625 +WFC,1984-10-04,1.1510419845581055 +WFC,1984-10-05,1.1510419845581055 +WFC,1984-10-08,1.1510419845581055 +WFC,1984-10-09,1.1197919845581055 +WFC,1984-10-10,1.0989580154418945 +WFC,1984-10-11,1.1197919845581055 +WFC,1984-10-12,1.0989580154418945 +WFC,1984-10-15,1.0677080154418945 +WFC,1984-10-16,1.0885419845581055 +WFC,1984-10-17,1.0677080154418945 +WFC,1984-10-18,1.0885419845581055 +WFC,1984-10-19,1.0989580154418945 +WFC,1984-10-22,1.0989580154418945 +WFC,1984-10-23,1.0 +WFC,1984-10-24,0.9375 +WFC,1984-10-25,0.9479169845581055 +WFC,1984-10-26,0.9479169845581055 +WFC,1984-10-29,0.9895830154418945 +WFC,1984-10-30,1.0104169845581055 +WFC,1984-10-31,1.0104169845581055 +WFC,1984-11-01,1.015625 +WFC,1984-11-02,1.0052080154418945 +WFC,1984-11-05,1.03125 +WFC,1984-11-06,1.0520830154418945 +WFC,1984-11-07,1.0364580154418945 +WFC,1984-11-08,1.0260419845581055 +WFC,1984-11-09,1.0208330154418945 +WFC,1984-11-12,1.03125 +WFC,1984-11-13,1.015625 +WFC,1984-11-14,1.0104169845581055 +WFC,1984-11-15,1.0 +WFC,1984-11-16,1.0 +WFC,1984-11-19,1.015625 +WFC,1984-11-20,0.9947919845581055 +WFC,1984-11-21,0.9947919845581055 +WFC,1984-11-23,1.0104169845581055 +WFC,1984-11-26,0.9895830154418945 +WFC,1984-11-27,0.984375 +WFC,1984-11-28,0.9479169845581055 +WFC,1984-11-29,0.9635419845581055 +WFC,1984-11-30,0.9583330154418945 +WFC,1984-12-03,0.9583330154418945 +WFC,1984-12-04,0.9322919845581055 +WFC,1984-12-05,0.9270830154418945 +WFC,1984-12-06,0.921875 +WFC,1984-12-07,0.9270830154418945 +WFC,1984-12-10,0.921875 +WFC,1984-12-11,0.9322919845581055 +WFC,1984-12-12,0.9479169845581055 +WFC,1984-12-13,0.9635419845581055 +WFC,1984-12-14,0.953125 +WFC,1984-12-17,0.953125 +WFC,1984-12-18,0.984375 +WFC,1984-12-19,1.0 +WFC,1984-12-20,1.0208330154418945 +WFC,1984-12-21,0.9791669845581055 +WFC,1984-12-24,0.96875 +WFC,1984-12-26,0.9583330154418945 +WFC,1984-12-27,0.9479169845581055 +WFC,1984-12-28,0.953125 +WFC,1984-12-31,0.9583330154418945 +WFC,1985-01-02,0.9583330154418945 +WFC,1985-01-03,1.0 +WFC,1985-01-04,0.9635419845581055 +WFC,1985-01-07,0.9791669845581055 +WFC,1985-01-08,0.9739580154418945 +WFC,1985-01-09,1.0 +WFC,1985-01-10,0.9947919845581055 +WFC,1985-01-11,1.0 +WFC,1985-01-14,1.0 +WFC,1985-01-15,1.0260419845581055 +WFC,1985-01-16,1.0364580154418945 +WFC,1985-01-17,1.0208330154418945 +WFC,1985-01-18,1.03125 +WFC,1985-01-21,1.0364580154418945 +WFC,1985-01-22,1.0208330154418945 +WFC,1985-01-23,1.0729169845581055 +WFC,1985-01-24,1.0364580154418945 +WFC,1985-01-25,1.046875 +WFC,1985-01-28,1.046875 +WFC,1985-01-29,1.0677080154418945 +WFC,1985-01-30,1.0989580154418945 +WFC,1985-01-31,1.09375 +WFC,1985-02-01,1.1041669845581055 +WFC,1985-02-04,1.1197919845581055 +WFC,1985-02-05,1.1302080154418945 +WFC,1985-02-06,1.09375 +WFC,1985-02-07,1.1197919845581055 +WFC,1985-02-08,1.109375 +WFC,1985-02-11,1.1041669845581055 +WFC,1985-02-12,1.109375 +WFC,1985-02-13,1.109375 +WFC,1985-02-14,1.1145830154418945 +WFC,1985-02-15,1.1041669845581055 +WFC,1985-02-19,1.1145830154418945 +WFC,1985-02-20,1.1041669845581055 +WFC,1985-02-21,1.109375 +WFC,1985-02-22,1.1041669845581055 +WFC,1985-02-25,1.1041669845581055 +WFC,1985-02-26,1.0989580154418945 +WFC,1985-02-27,1.0677080154418945 +WFC,1985-02-28,1.0833330154418945 +WFC,1985-03-01,1.078125 +WFC,1985-03-04,1.0729169845581055 +WFC,1985-03-05,1.0677080154418945 +WFC,1985-03-06,1.0572919845581055 +WFC,1985-03-07,1.0729169845581055 +WFC,1985-03-08,1.0833330154418945 +WFC,1985-03-11,1.0677080154418945 +WFC,1985-03-12,1.0625 +WFC,1985-03-13,1.078125 +WFC,1985-03-14,1.078125 +WFC,1985-03-15,1.0625 +WFC,1985-03-18,1.0625 +WFC,1985-03-19,1.0729169845581055 +WFC,1985-03-20,1.0729169845581055 +WFC,1985-03-21,1.0625 +WFC,1985-03-22,1.03125 +WFC,1985-03-25,1.0416669845581055 +WFC,1985-03-26,1.078125 +WFC,1985-03-27,1.109375 +WFC,1985-03-28,1.0885419845581055 +WFC,1985-03-29,1.0989580154418945 +WFC,1985-04-01,1.0989580154418945 +WFC,1985-04-02,1.09375 +WFC,1985-04-03,1.109375 +WFC,1985-04-04,1.1041669845581055 +WFC,1985-04-08,1.0833330154418945 +WFC,1985-04-09,1.078125 +WFC,1985-04-10,1.1041669845581055 +WFC,1985-04-11,1.125 +WFC,1985-04-12,1.1354169845581055 +WFC,1985-04-15,1.1510419845581055 +WFC,1985-04-16,1.125 +WFC,1985-04-17,1.1302080154418945 +WFC,1985-04-18,1.125 +WFC,1985-04-19,1.0989580154418945 +WFC,1985-04-22,1.1041669845581055 +WFC,1985-04-23,1.109375 +WFC,1985-04-24,1.109375 +WFC,1985-04-25,1.1041669845581055 +WFC,1985-04-26,1.0989580154418945 +WFC,1985-04-29,1.078125 +WFC,1985-04-30,1.0729169845581055 +WFC,1985-05-01,1.0572919845581055 +WFC,1985-05-02,1.0625 +WFC,1985-05-03,1.0625 +WFC,1985-05-06,1.0520830154418945 +WFC,1985-05-07,1.0416669845581055 +WFC,1985-05-08,1.0520830154418945 +WFC,1985-05-09,1.0520830154418945 +WFC,1985-05-10,1.046875 +WFC,1985-05-13,1.0625 +WFC,1985-05-14,1.0625 +WFC,1985-05-15,1.078125 +WFC,1985-05-16,1.0729169845581055 +WFC,1985-05-17,1.0989580154418945 +WFC,1985-05-20,1.1145830154418945 +WFC,1985-05-21,1.109375 +WFC,1985-05-22,1.0885419845581055 +WFC,1985-05-23,1.0729169845581055 +WFC,1985-05-24,1.0729169845581055 +WFC,1985-05-28,1.0729169845581055 +WFC,1985-05-29,1.0729169845581055 +WFC,1985-05-30,1.078125 +WFC,1985-05-31,1.0729169845581055 +WFC,1985-06-03,1.0729169845581055 +WFC,1985-06-04,1.078125 +WFC,1985-06-05,1.0833330154418945 +WFC,1985-06-06,1.078125 +WFC,1985-06-07,1.0677080154418945 +WFC,1985-06-10,1.0833330154418945 +WFC,1985-06-11,1.109375 +WFC,1985-06-12,1.109375 +WFC,1985-06-13,1.1041669845581055 +WFC,1985-06-14,1.1197919845581055 +WFC,1985-06-17,1.109375 +WFC,1985-06-18,1.109375 +WFC,1985-06-19,1.1197919845581055 +WFC,1985-06-20,1.125 +WFC,1985-06-21,1.1354169845581055 +WFC,1985-06-24,1.125 +WFC,1985-06-25,1.1302080154418945 +WFC,1985-06-26,1.125 +WFC,1985-06-27,1.125 +WFC,1985-06-28,1.1354169845581055 +WFC,1985-07-01,1.125 +WFC,1985-07-02,1.140625 +WFC,1985-07-03,1.1614580154418945 +WFC,1985-07-05,1.1614580154418945 +WFC,1985-07-08,1.15625 +WFC,1985-07-09,1.1354169845581055 +WFC,1985-07-10,1.1458330154418945 +WFC,1985-07-11,1.1510419845581055 +WFC,1985-07-12,1.1666669845581055 +WFC,1985-07-15,1.1822919845581055 +WFC,1985-07-16,1.1770830154418945 +WFC,1985-07-17,1.1458330154418945 +WFC,1985-07-18,1.1666669845581055 +WFC,1985-07-19,1.1822919845581055 +WFC,1985-07-22,1.171875 +WFC,1985-07-23,1.1770830154418945 +WFC,1985-07-24,1.1822919845581055 +WFC,1985-07-25,1.1822919845581055 +WFC,1985-07-26,1.15625 +WFC,1985-07-29,1.15625 +WFC,1985-07-30,1.1666669845581055 +WFC,1985-07-31,1.1770830154418945 +WFC,1985-08-01,1.1875 +WFC,1985-08-02,1.1979169845581055 +WFC,1985-08-05,1.1822919845581055 +WFC,1985-08-06,1.1614580154418945 +WFC,1985-08-07,1.1458330154418945 +WFC,1985-08-08,1.1510419845581055 +WFC,1985-08-09,1.1510419845581055 +WFC,1985-08-12,1.1510419845581055 +WFC,1985-08-13,1.1458330154418945 +WFC,1985-08-14,1.1510419845581055 +WFC,1985-08-15,1.1614580154418945 +WFC,1985-08-16,1.1354169845581055 +WFC,1985-08-19,1.09375 +WFC,1985-08-20,1.1041669845581055 +WFC,1985-08-21,1.09375 +WFC,1985-08-22,1.0885419845581055 +WFC,1985-08-23,1.078125 +WFC,1985-08-26,1.078125 +WFC,1985-08-27,1.0729169845581055 +WFC,1985-08-28,1.0677080154418945 +WFC,1985-08-29,1.078125 +WFC,1985-08-30,1.0416669845581055 +WFC,1985-09-03,1.0677080154418945 +WFC,1985-09-04,1.0625 +WFC,1985-09-05,1.0520830154418945 +WFC,1985-09-06,1.0625 +WFC,1985-09-09,1.03125 +WFC,1985-09-10,1.03125 +WFC,1985-09-11,1.0 +WFC,1985-09-12,0.9947919845581055 +WFC,1985-09-13,0.9947919845581055 +WFC,1985-09-16,1.0104169845581055 +WFC,1985-09-17,1.0208330154418945 +WFC,1985-09-18,0.9947919845581055 +WFC,1985-09-19,1.0 +WFC,1985-09-20,1.0 +WFC,1985-09-23,1.0104169845581055 +WFC,1985-09-24,1.0052080154418945 +WFC,1985-09-25,0.9947919845581055 +WFC,1985-09-26,1.0 +WFC,1985-09-30,1.0052080154418945 +WFC,1985-10-01,0.984375 +WFC,1985-10-02,1.0104169845581055 +WFC,1985-10-03,1.0104169845581055 +WFC,1985-10-04,1.0052080154418945 +WFC,1985-10-07,1.0104169845581055 +WFC,1985-10-08,1.0052080154418945 +WFC,1985-10-09,0.9791669845581055 +WFC,1985-10-10,0.9791669845581055 +WFC,1985-10-11,0.953125 +WFC,1985-10-14,0.9739580154418945 +WFC,1985-10-15,0.9791669845581055 +WFC,1985-10-16,0.9947919845581055 +WFC,1985-10-17,1.0104169845581055 +WFC,1985-10-18,1.0572919845581055 +WFC,1985-10-21,1.0416669845581055 +WFC,1985-10-22,1.0364580154418945 +WFC,1985-10-23,1.0208330154418945 +WFC,1985-10-24,0.9947919845581055 +WFC,1985-10-25,1.0104169845581055 +WFC,1985-10-28,1.0052080154418945 +WFC,1985-10-29,1.0 +WFC,1985-10-30,1.0364580154418945 +WFC,1985-10-31,1.0416669845581055 +WFC,1985-11-01,1.0104169845581055 +WFC,1985-11-04,1.0260419845581055 +WFC,1985-11-05,1.0520830154418945 +WFC,1985-11-06,1.0833330154418945 +WFC,1985-11-07,1.0885419845581055 +WFC,1985-11-08,1.09375 +WFC,1985-11-11,1.109375 +WFC,1985-11-12,1.125 +WFC,1985-11-13,1.125 +WFC,1985-11-14,1.1197919845581055 +WFC,1985-11-15,1.1197919845581055 +WFC,1985-11-18,1.09375 +WFC,1985-11-19,1.109375 +WFC,1985-11-20,1.1302080154418945 +WFC,1985-11-21,1.1666669845581055 +WFC,1985-11-22,1.1614580154418945 +WFC,1985-11-25,1.15625 +WFC,1985-11-26,1.171875 +WFC,1985-11-27,1.1666669845581055 +WFC,1985-11-29,1.15625 +WFC,1985-12-02,1.140625 +WFC,1985-12-03,1.15625 +WFC,1985-12-04,1.1666669845581055 +WFC,1985-12-05,1.171875 +WFC,1985-12-06,1.171875 +WFC,1985-12-09,1.1875 +WFC,1985-12-10,1.1875 +WFC,1985-12-11,1.1822919845581055 +WFC,1985-12-12,1.1875 +WFC,1985-12-13,1.25 +WFC,1985-12-16,1.2708330154418945 +WFC,1985-12-17,1.2552080154418945 +WFC,1985-12-18,1.2604169845581055 +WFC,1985-12-19,1.2604169845581055 +WFC,1985-12-20,1.2708330154418945 +WFC,1985-12-23,1.2708330154418945 +WFC,1985-12-24,1.2708330154418945 +WFC,1985-12-26,1.2708330154418945 +WFC,1985-12-27,1.2916669845581055 +WFC,1985-12-30,1.2916669845581055 +WFC,1985-12-31,1.3020830154418945 +WFC,1986-01-02,1.3072919845581055 +WFC,1986-01-03,1.3229169845581055 +WFC,1986-01-06,1.3333330154418945 +WFC,1986-01-07,1.34375 +WFC,1986-01-08,1.3333330154418945 +WFC,1986-01-09,1.3125 +WFC,1986-01-10,1.3072919845581055 +WFC,1986-01-13,1.3020830154418945 +WFC,1986-01-14,1.2447919845581055 +WFC,1986-01-15,1.25 +WFC,1986-01-16,1.2291669845581055 +WFC,1986-01-17,1.2135419845581055 +WFC,1986-01-20,1.2239580154418945 +WFC,1986-01-21,1.203125 +WFC,1986-01-22,1.1822919845581055 +WFC,1986-01-23,1.1875 +WFC,1986-01-24,1.2291669845581055 +WFC,1986-01-27,1.2395830154418945 +WFC,1986-01-28,1.25 +WFC,1986-01-29,1.265625 +WFC,1986-01-30,1.2447919845581055 +WFC,1986-01-31,1.2760419845581055 +WFC,1986-02-03,1.265625 +WFC,1986-02-04,1.2447919845581055 +WFC,1986-02-05,1.25 +WFC,1986-02-06,1.2447919845581055 +WFC,1986-02-07,1.234375 +WFC,1986-02-10,1.2395830154418945 +WFC,1986-02-11,1.2604169845581055 +WFC,1986-02-12,1.2552080154418945 +WFC,1986-02-13,1.3020830154418945 +WFC,1986-02-14,1.328125 +WFC,1986-02-18,1.34375 +WFC,1986-02-19,1.3645830154418945 +WFC,1986-02-20,1.3958330154418945 +WFC,1986-02-21,1.3802080154418945 +WFC,1986-02-24,1.375 +WFC,1986-02-25,1.3802080154418945 +WFC,1986-02-26,1.34375 +WFC,1986-02-27,1.3802080154418945 +WFC,1986-02-28,1.3541669845581055 +WFC,1986-03-03,1.390625 +WFC,1986-03-04,1.421875 +WFC,1986-03-05,1.3802080154418945 +WFC,1986-03-06,1.421875 +WFC,1986-03-07,1.421875 +WFC,1986-03-10,1.46875 +WFC,1986-03-11,1.53125 +WFC,1986-03-12,1.5625 +WFC,1986-03-13,1.5677080154418945 +WFC,1986-03-14,1.546875 +WFC,1986-03-17,1.5 +WFC,1986-03-18,1.5364580154418945 +WFC,1986-03-19,1.5260419845581055 +WFC,1986-03-20,1.53125 +WFC,1986-03-21,1.5208330154418945 +WFC,1986-03-24,1.5104169845581055 +WFC,1986-03-25,1.4895830154418945 +WFC,1986-03-26,1.5052080154418945 +WFC,1986-03-27,1.515625 +WFC,1986-03-31,1.5364580154418945 +WFC,1986-04-01,1.5208330154418945 +WFC,1986-04-02,1.515625 +WFC,1986-04-03,1.5208330154418945 +WFC,1986-04-04,1.5208330154418945 +WFC,1986-04-07,1.5208330154418945 +WFC,1986-04-08,1.53125 +WFC,1986-04-09,1.4895830154418945 +WFC,1986-04-10,1.5052080154418945 +WFC,1986-04-11,1.5364580154418945 +WFC,1986-04-14,1.53125 +WFC,1986-04-15,1.5208330154418945 +WFC,1986-04-16,1.5208330154418945 +WFC,1986-04-17,1.5520830154418945 +WFC,1986-04-18,1.546875 +WFC,1986-04-21,1.5625 +WFC,1986-04-22,1.578125 +WFC,1986-04-23,1.59375 +WFC,1986-04-24,1.5885419845581055 +WFC,1986-04-25,1.5833330154418945 +WFC,1986-04-28,1.578125 +WFC,1986-04-29,1.5625 +WFC,1986-04-30,1.5677080154418945 +WFC,1986-05-01,1.546875 +WFC,1986-05-02,1.5052080154418945 +WFC,1986-05-05,1.4791669845581055 +WFC,1986-05-06,1.4583330154418945 +WFC,1986-05-07,1.4583330154418945 +WFC,1986-05-08,1.4375 +WFC,1986-05-09,1.4427080154418945 +WFC,1986-05-12,1.4479169845581055 +WFC,1986-05-13,1.453125 +WFC,1986-05-14,1.46875 +WFC,1986-05-15,1.4583330154418945 +WFC,1986-05-16,1.4583330154418945 +WFC,1986-05-19,1.4895830154418945 +WFC,1986-05-20,1.5416669845581055 +WFC,1986-05-21,1.5104169845581055 +WFC,1986-05-22,1.5416669845581055 +WFC,1986-05-23,1.5729169845581055 +WFC,1986-05-27,1.59375 +WFC,1986-05-28,1.625 +WFC,1986-05-29,1.625 +WFC,1986-05-30,1.5729169845581055 +WFC,1986-06-02,1.5625 +WFC,1986-06-03,1.5729169845581055 +WFC,1986-06-04,1.53125 +WFC,1986-06-05,1.5520830154418945 +WFC,1986-06-06,1.5729169845581055 +WFC,1986-06-09,1.5520830154418945 +WFC,1986-06-10,1.5208330154418945 +WFC,1986-06-11,1.5260419845581055 +WFC,1986-06-12,1.5208330154418945 +WFC,1986-06-13,1.5260419845581055 +WFC,1986-06-16,1.5625 +WFC,1986-06-17,1.5104169845581055 +WFC,1986-06-18,1.5416669845581055 +WFC,1986-06-19,1.5104169845581055 +WFC,1986-06-20,1.5208330154418945 +WFC,1986-06-23,1.53125 +WFC,1986-06-24,1.53125 +WFC,1986-06-25,1.53125 +WFC,1986-06-26,1.5364580154418945 +WFC,1986-06-27,1.5625 +WFC,1986-06-30,1.5677080154418945 +WFC,1986-07-01,1.6666669845581055 +WFC,1986-07-02,1.6614580154418945 +WFC,1986-07-03,1.6458330154418945 +WFC,1986-07-07,1.6145830154418945 +WFC,1986-07-08,1.5885419845581055 +WFC,1986-07-09,1.5885419845581055 +WFC,1986-07-10,1.6041669845581055 +WFC,1986-07-11,1.6302080154418945 +WFC,1986-07-14,1.6041669845581055 +WFC,1986-07-15,1.5520830154418945 +WFC,1986-07-16,1.546875 +WFC,1986-07-17,1.5885419845581055 +WFC,1986-07-18,1.5833330154418945 +WFC,1986-07-21,1.609375 +WFC,1986-07-22,1.6197919845581055 +WFC,1986-07-23,1.5729169845581055 +WFC,1986-07-24,1.5885419845581055 +WFC,1986-07-25,1.6197919845581055 +WFC,1986-07-28,1.6041669845581055 +WFC,1986-07-29,1.609375 +WFC,1986-07-30,1.59375 +WFC,1986-07-31,1.5989580154418945 +WFC,1986-08-01,1.59375 +WFC,1986-08-04,1.5833330154418945 +WFC,1986-08-05,1.5833330154418945 +WFC,1986-08-06,1.5885419845581055 +WFC,1986-08-07,1.59375 +WFC,1986-08-08,1.5833330154418945 +WFC,1986-08-11,1.578125 +WFC,1986-08-12,1.5677080154418945 +WFC,1986-08-13,1.6145830154418945 +WFC,1986-08-14,1.6458330154418945 +WFC,1986-08-15,1.6458330154418945 +WFC,1986-08-18,1.625 +WFC,1986-08-19,1.5989580154418945 +WFC,1986-08-20,1.6041669845581055 +WFC,1986-08-21,1.609375 +WFC,1986-08-22,1.6666669845581055 +WFC,1986-08-25,1.6614580154418945 +WFC,1986-08-26,1.671875 +WFC,1986-08-27,1.671875 +WFC,1986-08-28,1.6666669845581055 +WFC,1986-08-29,1.6458330154418945 +WFC,1986-09-02,1.6354169845581055 +WFC,1986-09-03,1.65625 +WFC,1986-09-04,1.7135419845581055 +WFC,1986-09-05,1.6875 +WFC,1986-09-08,1.6614580154418945 +WFC,1986-09-09,1.65625 +WFC,1986-09-10,1.6354169845581055 +WFC,1986-09-11,1.4895830154418945 +WFC,1986-09-12,1.4375 +WFC,1986-09-15,1.4583330154418945 +WFC,1986-09-16,1.4583330154418945 +WFC,1986-09-17,1.4739580154418945 +WFC,1986-09-18,1.4739580154418945 +WFC,1986-09-19,1.5416669845581055 +WFC,1986-09-22,1.5520830154418945 +WFC,1986-09-23,1.5416669845581055 +WFC,1986-09-24,1.5416669845581055 +WFC,1986-09-25,1.5260419845581055 +WFC,1986-09-26,1.5260419845581055 +WFC,1986-09-29,1.5208330154418945 +WFC,1986-09-30,1.5208330154418945 +WFC,1986-10-01,1.5104169845581055 +WFC,1986-10-02,1.4739580154418945 +WFC,1986-10-03,1.484375 +WFC,1986-10-06,1.4635419845581055 +WFC,1986-10-07,1.4479169845581055 +WFC,1986-10-08,1.4322919845581055 +WFC,1986-10-09,1.4583330154418945 +WFC,1986-10-10,1.4479169845581055 +WFC,1986-10-13,1.453125 +WFC,1986-10-14,1.4322919845581055 +WFC,1986-10-15,1.4479169845581055 +WFC,1986-10-16,1.4791669845581055 +WFC,1986-10-17,1.46875 +WFC,1986-10-20,1.4270830154418945 +WFC,1986-10-21,1.4479169845581055 +WFC,1986-10-22,1.4375 +WFC,1986-10-23,1.4583330154418945 +WFC,1986-10-24,1.484375 +WFC,1986-10-27,1.46875 +WFC,1986-10-28,1.5052080154418945 +WFC,1986-10-29,1.53125 +WFC,1986-10-30,1.5260419845581055 +WFC,1986-10-31,1.5260419845581055 +WFC,1986-11-03,1.5208330154418945 +WFC,1986-11-04,1.5572919845581055 +WFC,1986-11-05,1.5625 +WFC,1986-11-06,1.5625 +WFC,1986-11-07,1.5833330154418945 +WFC,1986-11-10,1.5833330154418945 +WFC,1986-11-11,1.5833330154418945 +WFC,1986-11-12,1.625 +WFC,1986-11-13,1.5729169845581055 +WFC,1986-11-14,1.578125 +WFC,1986-11-17,1.5833330154418945 +WFC,1986-11-18,1.5 +WFC,1986-11-19,1.5 +WFC,1986-11-20,1.546875 +WFC,1986-11-21,1.6145830154418945 +WFC,1986-11-24,1.6041669845581055 +WFC,1986-11-25,1.6354169845581055 +WFC,1986-11-26,1.6041669845581055 +WFC,1986-11-28,1.6197919845581055 +WFC,1986-12-01,1.625 +WFC,1986-12-02,1.6458330154418945 +WFC,1986-12-03,1.6666669845581055 +WFC,1986-12-04,1.65625 +WFC,1986-12-05,1.6458330154418945 +WFC,1986-12-08,1.6510419845581055 +WFC,1986-12-09,1.6197919845581055 +WFC,1986-12-10,1.625 +WFC,1986-12-11,1.59375 +WFC,1986-12-12,1.5989580154418945 +WFC,1986-12-15,1.640625 +WFC,1986-12-16,1.6666669845581055 +WFC,1986-12-17,1.6041669845581055 +WFC,1986-12-18,1.6041669845581055 +WFC,1986-12-19,1.6145830154418945 +WFC,1986-12-22,1.6510419845581055 +WFC,1986-12-23,1.578125 +WFC,1986-12-24,1.6041669845581055 +WFC,1986-12-26,1.59375 +WFC,1986-12-29,1.5625 +WFC,1986-12-30,1.5416669845581055 +WFC,1986-12-31,1.515625 +WFC,1987-01-02,1.53125 +WFC,1987-01-05,1.5989580154418945 +WFC,1987-01-06,1.5520830154418945 +WFC,1987-01-07,1.5989580154418945 +WFC,1987-01-08,1.6458330154418945 +WFC,1987-01-09,1.6614580154418945 +WFC,1987-01-12,1.6979169845581055 +WFC,1987-01-13,1.6822919845581055 +WFC,1987-01-14,1.7291669845581055 +WFC,1987-01-15,1.78125 +WFC,1987-01-16,1.734375 +WFC,1987-01-19,1.71875 +WFC,1987-01-20,1.71875 +WFC,1987-01-21,1.6875 +WFC,1987-01-22,1.6979169845581055 +WFC,1987-01-23,1.6354169845581055 +WFC,1987-01-26,1.6666669845581055 +WFC,1987-01-27,1.7239580154418945 +WFC,1987-01-28,1.734375 +WFC,1987-01-29,1.734375 +WFC,1987-01-30,1.7395830154418945 +WFC,1987-02-02,1.6875 +WFC,1987-02-03,1.6927080154418945 +WFC,1987-02-04,1.71875 +WFC,1987-02-05,1.7083330154418945 +WFC,1987-02-06,1.7083330154418945 +WFC,1987-02-09,1.671875 +WFC,1987-02-10,1.6666669845581055 +WFC,1987-02-11,1.6979169845581055 +WFC,1987-02-12,1.6614580154418945 +WFC,1987-02-13,1.6770830154418945 +WFC,1987-02-17,1.703125 +WFC,1987-02-18,1.6927080154418945 +WFC,1987-02-19,1.734375 +WFC,1987-02-20,1.7604169845581055 +WFC,1987-02-23,1.7604169845581055 +WFC,1987-02-24,1.7604169845581055 +WFC,1987-02-25,1.75 +WFC,1987-02-26,1.71875 +WFC,1987-02-27,1.6875 +WFC,1987-03-02,1.7395830154418945 +WFC,1987-03-03,1.734375 +WFC,1987-03-04,1.7395830154418945 +WFC,1987-03-05,1.734375 +WFC,1987-03-06,1.7395830154418945 +WFC,1987-03-09,1.71875 +WFC,1987-03-10,1.7291669845581055 +WFC,1987-03-11,1.6822919845581055 +WFC,1987-03-12,1.6927080154418945 +WFC,1987-03-13,1.6614580154418945 +WFC,1987-03-16,1.671875 +WFC,1987-03-17,1.6666669845581055 +WFC,1987-03-18,1.65625 +WFC,1987-03-19,1.6510419845581055 +WFC,1987-03-20,1.7083330154418945 +WFC,1987-03-23,1.6979169845581055 +WFC,1987-03-24,1.6979169845581055 +WFC,1987-03-25,1.6927080154418945 +WFC,1987-03-26,1.6927080154418945 +WFC,1987-03-27,1.6614580154418945 +WFC,1987-03-30,1.5989580154418945 +WFC,1987-03-31,1.6458330154418945 +WFC,1987-04-01,1.6458330154418945 +WFC,1987-04-02,1.6614580154418945 +WFC,1987-04-03,1.6875 +WFC,1987-04-06,1.6979169845581055 +WFC,1987-04-07,1.6822919845581055 +WFC,1987-04-08,1.65625 +WFC,1987-04-09,1.5416669845581055 +WFC,1987-04-10,1.5729169845581055 +WFC,1987-04-13,1.5416669845581055 +WFC,1987-04-14,1.4375 +WFC,1987-04-15,1.4791669845581055 +WFC,1987-04-16,1.5520830154418945 +WFC,1987-04-20,1.5833330154418945 +WFC,1987-04-21,1.5833330154418945 +WFC,1987-04-22,1.5208330154418945 +WFC,1987-04-23,1.5104169845581055 +WFC,1987-04-24,1.5 +WFC,1987-04-27,1.515625 +WFC,1987-04-28,1.5260419845581055 +WFC,1987-04-29,1.5520830154418945 +WFC,1987-04-30,1.5625 +WFC,1987-05-01,1.5520830154418945 +WFC,1987-05-04,1.546875 +WFC,1987-05-05,1.5677080154418945 +WFC,1987-05-06,1.5729169845581055 +WFC,1987-05-07,1.5677080154418945 +WFC,1987-05-08,1.5729169845581055 +WFC,1987-05-11,1.5989580154418945 +WFC,1987-05-12,1.59375 +WFC,1987-05-13,1.609375 +WFC,1987-05-14,1.609375 +WFC,1987-05-15,1.609375 +WFC,1987-05-18,1.625 +WFC,1987-05-19,1.5989580154418945 +WFC,1987-05-20,1.5885419845581055 +WFC,1987-05-21,1.5989580154418945 +WFC,1987-05-22,1.6197919845581055 +WFC,1987-05-26,1.6302080154418945 +WFC,1987-05-27,1.6666669845581055 +WFC,1987-05-28,1.65625 +WFC,1987-05-29,1.6614580154418945 +WFC,1987-06-01,1.6770830154418945 +WFC,1987-06-02,1.6927080154418945 +WFC,1987-06-03,1.7552080154418945 +WFC,1987-06-04,1.75 +WFC,1987-06-05,1.7395830154418945 +WFC,1987-06-08,1.75 +WFC,1987-06-09,1.765625 +WFC,1987-06-10,1.7760419845581055 +WFC,1987-06-11,1.8072919845581055 +WFC,1987-06-12,1.8229169845581055 +WFC,1987-06-15,1.8177080154418945 +WFC,1987-06-16,1.84375 +WFC,1987-06-17,1.8541669845581055 +WFC,1987-06-18,1.8541669845581055 +WFC,1987-06-19,1.8645830154418945 +WFC,1987-06-22,1.8541669845581055 +WFC,1987-06-23,1.828125 +WFC,1987-06-24,1.78125 +WFC,1987-06-25,1.8072919845581055 +WFC,1987-06-26,1.796875 +WFC,1987-06-29,1.8125 +WFC,1987-06-30,1.7708330154418945 +WFC,1987-07-01,1.7552080154418945 +WFC,1987-07-02,1.7604169845581055 +WFC,1987-07-06,1.7083330154418945 +WFC,1987-07-07,1.7604169845581055 +WFC,1987-07-08,1.765625 +WFC,1987-07-09,1.765625 +WFC,1987-07-10,1.7604169845581055 +WFC,1987-07-13,1.7239580154418945 +WFC,1987-07-14,1.75 +WFC,1987-07-15,1.7708330154418945 +WFC,1987-07-16,1.78125 +WFC,1987-07-17,1.7864580154418945 +WFC,1987-07-20,1.78125 +WFC,1987-07-21,1.7552080154418945 +WFC,1987-07-22,1.7760419845581055 +WFC,1987-07-23,1.8020830154418945 +WFC,1987-07-24,1.78125 +WFC,1987-07-27,1.8020830154418945 +WFC,1987-07-28,1.7760419845581055 +WFC,1987-07-29,1.7604169845581055 +WFC,1987-07-30,1.796875 +WFC,1987-07-31,1.7552080154418945 +WFC,1987-08-03,1.6770830154418945 +WFC,1987-08-04,1.703125 +WFC,1987-08-05,1.734375 +WFC,1987-08-06,1.796875 +WFC,1987-08-07,1.78125 +WFC,1987-08-10,1.859375 +WFC,1987-08-11,1.875 +WFC,1987-08-12,1.9166669845581055 +WFC,1987-08-13,1.9583330154418945 +WFC,1987-08-14,1.953125 +WFC,1987-08-17,2.0 +WFC,1987-08-18,1.96875 +WFC,1987-08-19,1.984375 +WFC,1987-08-20,1.984375 +WFC,1987-08-21,1.9895830154418945 +WFC,1987-08-24,1.9583330154418945 +WFC,1987-08-25,1.9791669845581055 +WFC,1987-08-26,1.9583330154418945 +WFC,1987-08-27,1.9270830154418945 +WFC,1987-08-28,1.8645830154418945 +WFC,1987-08-31,1.8958330154418945 +WFC,1987-09-01,1.8645830154418945 +WFC,1987-09-02,1.859375 +WFC,1987-09-03,1.890625 +WFC,1987-09-04,1.9114580154418945 +WFC,1987-09-08,1.9166669845581055 +WFC,1987-09-09,1.921875 +WFC,1987-09-10,1.9166669845581055 +WFC,1987-09-11,1.921875 +WFC,1987-09-14,1.9270830154418945 +WFC,1987-09-15,1.9270830154418945 +WFC,1987-09-16,1.921875 +WFC,1987-09-17,1.9270830154418945 +WFC,1987-09-18,1.8958330154418945 +WFC,1987-09-21,1.8854169845581055 +WFC,1987-09-22,1.9270830154418945 +WFC,1987-09-23,1.9166669845581055 +WFC,1987-09-24,1.9010419845581055 +WFC,1987-09-25,1.8854169845581055 +WFC,1987-09-28,1.9375 +WFC,1987-09-29,1.9427080154418945 +WFC,1987-09-30,1.9427080154418945 +WFC,1987-10-01,1.9635419845581055 +WFC,1987-10-02,1.9479169845581055 +WFC,1987-10-05,1.9375 +WFC,1987-10-06,1.8854169845581055 +WFC,1987-10-07,1.9166669845581055 +WFC,1987-10-08,1.8697919845581055 +WFC,1987-10-09,1.8645830154418945 +WFC,1987-10-12,1.875 +WFC,1987-10-13,1.9375 +WFC,1987-10-14,1.8854169845581055 +WFC,1987-10-15,1.8489580154418945 +WFC,1987-10-16,1.84375 +WFC,1987-10-19,1.6145830154418945 +WFC,1987-10-20,1.4270830154418945 +WFC,1987-10-21,1.6458330154418945 +WFC,1987-10-22,1.6458330154418945 +WFC,1987-10-23,1.5520830154418945 +WFC,1987-10-26,1.3229169845581055 +WFC,1987-10-27,1.40625 +WFC,1987-10-28,1.3958330154418945 +WFC,1987-10-29,1.4583330154418945 +WFC,1987-10-30,1.5 +WFC,1987-11-02,1.5 +WFC,1987-11-03,1.4739580154418945 +WFC,1987-11-04,1.5 +WFC,1987-11-05,1.5208330154418945 +WFC,1987-11-06,1.5104169845581055 +WFC,1987-11-09,1.4791669845581055 +WFC,1987-11-10,1.4427080154418945 +WFC,1987-11-11,1.453125 +WFC,1987-11-12,1.5 +WFC,1987-11-13,1.46875 +WFC,1987-11-16,1.4739580154418945 +WFC,1987-11-17,1.46875 +WFC,1987-11-18,1.4791669845581055 +WFC,1987-11-19,1.4947919845581055 +WFC,1987-11-20,1.4895830154418945 +WFC,1987-11-23,1.5416669845581055 +WFC,1987-11-24,1.5729169845581055 +WFC,1987-11-25,1.5833330154418945 +WFC,1987-11-27,1.5520830154418945 +WFC,1987-11-30,1.4895830154418945 +WFC,1987-12-01,1.53125 +WFC,1987-12-02,1.5416669845581055 +WFC,1987-12-03,1.46875 +WFC,1987-12-04,1.4375 +WFC,1987-12-07,1.4947919845581055 +WFC,1987-12-08,1.5520830154418945 +WFC,1987-12-09,1.5520830154418945 +WFC,1987-12-10,1.5520830154418945 +WFC,1987-12-11,1.5416669845581055 +WFC,1987-12-14,1.5416669845581055 +WFC,1987-12-15,1.5416669845581055 +WFC,1987-12-16,1.5833330154418945 +WFC,1987-12-17,1.5625 +WFC,1987-12-18,1.609375 +WFC,1987-12-21,1.6145830154418945 +WFC,1987-12-22,1.6458330154418945 +WFC,1987-12-23,1.6354169845581055 +WFC,1987-12-24,1.6197919845581055 +WFC,1987-12-28,1.5885419845581055 +WFC,1987-12-29,1.578125 +WFC,1987-12-30,1.5729169845581055 +WFC,1987-12-31,1.5416669845581055 +WFC,1988-01-04,1.625 +WFC,1988-01-05,1.6354169845581055 +WFC,1988-01-06,1.6770830154418945 +WFC,1988-01-07,1.6770830154418945 +WFC,1988-01-08,1.5520830154418945 +WFC,1988-01-11,1.578125 +WFC,1988-01-12,1.5885419845581055 +WFC,1988-01-13,1.5729169845581055 +WFC,1988-01-14,1.6145830154418945 +WFC,1988-01-15,1.6458330154418945 +WFC,1988-01-18,1.6197919845581055 +WFC,1988-01-19,1.65625 +WFC,1988-01-20,1.6666669845581055 +WFC,1988-01-21,1.640625 +WFC,1988-01-22,1.6875 +WFC,1988-01-25,1.7604169845581055 +WFC,1988-01-26,1.7447919845581055 +WFC,1988-01-27,1.7291669845581055 +WFC,1988-01-28,1.7395830154418945 +WFC,1988-01-29,1.7395830154418945 +WFC,1988-02-01,1.7291669845581055 +WFC,1988-02-02,1.734375 +WFC,1988-02-03,1.7291669845581055 +WFC,1988-02-04,1.7760419845581055 +WFC,1988-02-05,1.8229169845581055 +WFC,1988-02-08,1.8333330154418945 +WFC,1988-02-09,1.8333330154418945 +WFC,1988-02-10,1.875 +WFC,1988-02-11,1.8385419845581055 +WFC,1988-02-12,1.8333330154418945 +WFC,1988-02-16,1.8125 +WFC,1988-02-17,1.7604169845581055 +WFC,1988-02-18,1.7447919845581055 +WFC,1988-02-19,1.7708330154418945 +WFC,1988-02-22,1.78125 +WFC,1988-02-23,1.8020830154418945 +WFC,1988-02-24,1.8020830154418945 +WFC,1988-02-25,1.8229169845581055 +WFC,1988-02-26,1.8541669845581055 +WFC,1988-02-29,1.8541669845581055 +WFC,1988-03-01,1.828125 +WFC,1988-03-02,1.7916669845581055 +WFC,1988-03-03,1.796875 +WFC,1988-03-04,1.8229169845581055 +WFC,1988-03-07,1.8125 +WFC,1988-03-08,1.8333330154418945 +WFC,1988-03-09,1.8177080154418945 +WFC,1988-03-10,1.765625 +WFC,1988-03-11,1.7447919845581055 +WFC,1988-03-14,1.765625 +WFC,1988-03-15,1.7604169845581055 +WFC,1988-03-16,1.765625 +WFC,1988-03-17,1.7864580154418945 +WFC,1988-03-18,1.8072919845581055 +WFC,1988-03-21,1.765625 +WFC,1988-03-22,1.7760419845581055 +WFC,1988-03-23,1.8333330154418945 +WFC,1988-03-24,1.8489580154418945 +WFC,1988-03-25,1.8489580154418945 +WFC,1988-03-28,1.8177080154418945 +WFC,1988-03-29,1.8072919845581055 +WFC,1988-03-30,1.7708330154418945 +WFC,1988-03-31,1.7604169845581055 +WFC,1988-04-04,1.71875 +WFC,1988-04-05,1.75 +WFC,1988-04-06,1.8020830154418945 +WFC,1988-04-07,1.8020830154418945 +WFC,1988-04-08,1.8125 +WFC,1988-04-11,1.8125 +WFC,1988-04-12,1.8072919845581055 +WFC,1988-04-13,1.8072919845581055 +WFC,1988-04-14,1.7395830154418945 +WFC,1988-04-15,1.7604169845581055 +WFC,1988-04-18,1.7395830154418945 +WFC,1988-04-19,1.7291669845581055 +WFC,1988-04-20,1.71875 +WFC,1988-04-21,1.71875 +WFC,1988-04-22,1.7291669845581055 +WFC,1988-04-25,1.75 +WFC,1988-04-26,1.75 +WFC,1988-04-27,1.7447919845581055 +WFC,1988-04-28,1.7552080154418945 +WFC,1988-04-29,1.734375 +WFC,1988-05-02,1.71875 +WFC,1988-05-03,1.7552080154418945 +WFC,1988-05-04,1.7395830154418945 +WFC,1988-05-05,1.71875 +WFC,1988-05-06,1.7447919845581055 +WFC,1988-05-09,1.7552080154418945 +WFC,1988-05-10,1.7604169845581055 +WFC,1988-05-11,1.7395830154418945 +WFC,1988-05-12,1.7239580154418945 +WFC,1988-05-13,1.7604169845581055 +WFC,1988-05-16,1.7395830154418945 +WFC,1988-05-17,1.7239580154418945 +WFC,1988-05-18,1.7239580154418945 +WFC,1988-05-19,1.7395830154418945 +WFC,1988-05-20,1.7083330154418945 +WFC,1988-05-23,1.7083330154418945 +WFC,1988-05-24,1.7083330154418945 +WFC,1988-05-25,1.7239580154418945 +WFC,1988-05-26,1.7291669845581055 +WFC,1988-05-27,1.7291669845581055 +WFC,1988-05-31,1.7604169845581055 +WFC,1988-06-01,1.796875 +WFC,1988-06-02,1.7864580154418945 +WFC,1988-06-03,1.8072919845581055 +WFC,1988-06-06,1.8125 +WFC,1988-06-07,1.7916669845581055 +WFC,1988-06-08,1.8645830154418945 +WFC,1988-06-09,1.8645830154418945 +WFC,1988-06-10,1.9010419845581055 +WFC,1988-06-13,1.9166669845581055 +WFC,1988-06-14,1.953125 +WFC,1988-06-15,1.9322919845581055 +WFC,1988-06-16,1.9166669845581055 +WFC,1988-06-17,1.8958330154418945 +WFC,1988-06-20,1.8645830154418945 +WFC,1988-06-21,1.8802080154418945 +WFC,1988-06-22,1.9270830154418945 +WFC,1988-06-23,1.9322919845581055 +WFC,1988-06-24,1.9583330154418945 +WFC,1988-06-27,1.9166669845581055 +WFC,1988-06-28,1.90625 +WFC,1988-06-29,1.9375 +WFC,1988-06-30,1.9791669845581055 +WFC,1988-07-01,1.9375 +WFC,1988-07-05,1.96875 +WFC,1988-07-06,1.9375 +WFC,1988-07-07,1.921875 +WFC,1988-07-08,1.90625 +WFC,1988-07-11,1.9296879768371582 +WFC,1988-07-12,1.921875 +WFC,1988-07-13,1.921875 +WFC,1988-07-14,1.953125 +WFC,1988-07-15,1.9609379768371582 +WFC,1988-07-18,1.9375 +WFC,1988-07-19,1.984375 +WFC,1988-07-20,1.9921879768371582 +WFC,1988-07-21,1.984375 +WFC,1988-07-22,1.9765629768371582 +WFC,1988-07-25,1.984375 +WFC,1988-07-26,1.9609379768371582 +WFC,1988-07-27,1.9375 +WFC,1988-07-28,1.9921879768371582 +WFC,1988-07-29,2.015625 +WFC,1988-08-01,2.046875 +WFC,1988-08-02,2.015625 +WFC,1988-08-03,2.0625 +WFC,1988-08-04,2.15625 +WFC,1988-08-05,2.1875 +WFC,1988-08-08,2.179687976837158 +WFC,1988-08-09,2.09375 +WFC,1988-08-10,2.03125 +WFC,1988-08-11,2.054687976837158 +WFC,1988-08-12,2.054687976837158 +WFC,1988-08-15,2.015625 +WFC,1988-08-16,2.039062976837158 +WFC,1988-08-17,2.054687976837158 +WFC,1988-08-18,2.054687976837158 +WFC,1988-08-19,2.070312976837158 +WFC,1988-08-22,2.054687976837158 +WFC,1988-08-23,2.0625 +WFC,1988-08-24,2.09375 +WFC,1988-08-25,2.085937976837158 +WFC,1988-08-26,2.09375 +WFC,1988-08-29,2.125 +WFC,1988-08-30,2.132812976837158 +WFC,1988-08-31,2.117187976837158 +WFC,1988-09-01,2.078125 +WFC,1988-09-02,2.125 +WFC,1988-09-06,2.140625 +WFC,1988-09-07,2.125 +WFC,1988-09-08,2.148437976837158 +WFC,1988-09-09,2.164062976837158 +WFC,1988-09-12,2.171875 +WFC,1988-09-13,2.179687976837158 +WFC,1988-09-14,2.203125 +WFC,1988-09-15,2.195312976837158 +WFC,1988-09-16,2.1875 +WFC,1988-09-19,2.1875 +WFC,1988-09-20,2.179687976837158 +WFC,1988-09-21,2.148437976837158 +WFC,1988-09-22,2.070312976837158 +WFC,1988-09-23,2.078125 +WFC,1988-09-26,2.09375 +WFC,1988-09-27,2.101562976837158 +WFC,1988-09-28,2.125 +WFC,1988-09-29,2.078125 +WFC,1988-09-30,2.109375 +WFC,1988-10-03,2.09375 +WFC,1988-10-04,2.117187976837158 +WFC,1988-10-05,2.15625 +WFC,1988-10-06,2.140625 +WFC,1988-10-07,2.148437976837158 +WFC,1988-10-10,2.117187976837158 +WFC,1988-10-11,2.125 +WFC,1988-10-12,2.046875 +WFC,1988-10-13,2.054687976837158 +WFC,1988-10-14,2.0625 +WFC,1988-10-17,2.054687976837158 +WFC,1988-10-18,2.039062976837158 +WFC,1988-10-19,2.023437976837158 +WFC,1988-10-20,2.023437976837158 +WFC,1988-10-21,2.015625 +WFC,1988-10-24,2.0 +WFC,1988-10-25,2.015625 +WFC,1988-10-26,2.03125 +WFC,1988-10-27,2.0 +WFC,1988-10-28,2.015625 +WFC,1988-10-31,2.007812976837158 +WFC,1988-11-01,2.070312976837158 +WFC,1988-11-02,2.039062976837158 +WFC,1988-11-03,2.03125 +WFC,1988-11-04,2.03125 +WFC,1988-11-07,2.015625 +WFC,1988-11-08,2.023437976837158 +WFC,1988-11-09,2.023437976837158 +WFC,1988-11-10,2.046875 +WFC,1988-11-11,2.0 +WFC,1988-11-14,2.007812976837158 +WFC,1988-11-15,2.015625 +WFC,1988-11-16,1.9921879768371582 +WFC,1988-11-17,1.96875 +WFC,1988-11-18,1.9921879768371582 +WFC,1988-11-21,2.0 +WFC,1988-11-22,1.9921879768371582 +WFC,1988-11-23,2.0 +WFC,1988-11-25,2.007812976837158 +WFC,1988-11-28,2.007812976837158 +WFC,1988-11-29,2.007812976837158 +WFC,1988-11-30,2.023437976837158 +WFC,1988-12-01,2.0 +WFC,1988-12-02,1.9921879768371582 +WFC,1988-12-05,1.9921879768371582 +WFC,1988-12-06,2.0 +WFC,1988-12-07,2.023437976837158 +WFC,1988-12-08,2.054687976837158 +WFC,1988-12-09,2.0625 +WFC,1988-12-12,2.0625 +WFC,1988-12-13,2.070312976837158 +WFC,1988-12-14,2.039062976837158 +WFC,1988-12-15,2.015625 +WFC,1988-12-16,2.023437976837158 +WFC,1988-12-19,2.046875 +WFC,1988-12-20,1.9921879768371582 +WFC,1988-12-21,1.9609379768371582 +WFC,1988-12-22,1.9765629768371582 +WFC,1988-12-23,1.9921879768371582 +WFC,1988-12-27,2.0 +WFC,1988-12-28,1.9921879768371582 +WFC,1988-12-29,2.0 +WFC,1988-12-30,2.007812976837158 +WFC,1989-01-03,2.0 +WFC,1989-01-04,2.03125 +WFC,1989-01-05,2.03125 +WFC,1989-01-06,2.046875 +WFC,1989-01-09,2.054687976837158 +WFC,1989-01-10,2.054687976837158 +WFC,1989-01-11,2.039062976837158 +WFC,1989-01-12,2.054687976837158 +WFC,1989-01-13,2.078125 +WFC,1989-01-16,2.070312976837158 +WFC,1989-01-17,2.085937976837158 +WFC,1989-01-18,2.09375 +WFC,1989-01-19,2.15625 +WFC,1989-01-20,2.15625 +WFC,1989-01-23,2.15625 +WFC,1989-01-24,2.171875 +WFC,1989-01-25,2.203125 +WFC,1989-01-26,2.203125 +WFC,1989-01-27,2.210937976837158 +WFC,1989-01-30,2.21875 +WFC,1989-01-31,2.25 +WFC,1989-02-01,2.265625 +WFC,1989-02-02,2.242187976837158 +WFC,1989-02-03,2.234375 +WFC,1989-02-06,2.242187976837158 +WFC,1989-02-07,2.25 +WFC,1989-02-08,2.25 +WFC,1989-02-09,2.25 +WFC,1989-02-10,2.25 +WFC,1989-02-13,2.257812976837158 +WFC,1989-02-14,2.234375 +WFC,1989-02-15,2.242187976837158 +WFC,1989-02-16,2.226562976837158 +WFC,1989-02-17,2.25 +WFC,1989-02-21,2.234375 +WFC,1989-02-22,2.210937976837158 +WFC,1989-02-23,2.210937976837158 +WFC,1989-02-24,2.21875 +WFC,1989-02-27,2.195312976837158 +WFC,1989-02-28,2.210937976837158 +WFC,1989-03-01,2.203125 +WFC,1989-03-02,2.234375 +WFC,1989-03-03,2.21875 +WFC,1989-03-06,2.265625 +WFC,1989-03-07,2.226562976837158 +WFC,1989-03-08,2.21875 +WFC,1989-03-09,2.25 +WFC,1989-03-10,2.25 +WFC,1989-03-13,2.257812976837158 +WFC,1989-03-14,2.242187976837158 +WFC,1989-03-15,2.242187976837158 +WFC,1989-03-16,2.265625 +WFC,1989-03-17,2.242187976837158 +WFC,1989-03-20,2.25 +WFC,1989-03-21,2.28125 +WFC,1989-03-22,2.28125 +WFC,1989-03-23,2.28125 +WFC,1989-03-27,2.328125 +WFC,1989-03-28,2.3125 +WFC,1989-03-29,2.296875 +WFC,1989-03-30,2.28125 +WFC,1989-03-31,2.296875 +WFC,1989-04-03,2.304687976837158 +WFC,1989-04-04,2.296875 +WFC,1989-04-05,2.296875 +WFC,1989-04-06,2.296875 +WFC,1989-04-07,2.3125 +WFC,1989-04-10,2.335937976837158 +WFC,1989-04-11,2.351562976837158 +WFC,1989-04-12,2.304687976837158 +WFC,1989-04-13,2.265625 +WFC,1989-04-14,2.28125 +WFC,1989-04-17,2.304687976837158 +WFC,1989-04-18,2.34375 +WFC,1989-04-19,2.359375 +WFC,1989-04-20,2.34375 +WFC,1989-04-21,2.390625 +WFC,1989-04-24,2.382812976837158 +WFC,1989-04-25,2.34375 +WFC,1989-04-26,2.375 +WFC,1989-04-27,2.367187976837158 +WFC,1989-04-28,2.375 +WFC,1989-05-01,2.351562976837158 +WFC,1989-05-02,2.320312976837158 +WFC,1989-05-03,2.296875 +WFC,1989-05-04,2.296875 +WFC,1989-05-05,2.28125 +WFC,1989-05-08,2.289062976837158 +WFC,1989-05-09,2.289062976837158 +WFC,1989-05-10,2.28125 +WFC,1989-05-11,2.273437976837158 +WFC,1989-05-12,2.304687976837158 +WFC,1989-05-15,2.359375 +WFC,1989-05-16,2.34375 +WFC,1989-05-17,2.351562976837158 +WFC,1989-05-18,2.398437976837158 +WFC,1989-05-19,2.421875 +WFC,1989-05-22,2.4375 +WFC,1989-05-23,2.398437976837158 +WFC,1989-05-24,2.453125 +WFC,1989-05-25,2.429687976837158 +WFC,1989-05-26,2.445312976837158 +WFC,1989-05-30,2.40625 +WFC,1989-05-31,2.421875 +WFC,1989-06-01,2.46875 +WFC,1989-06-02,2.507812976837158 +WFC,1989-06-05,2.507812976837158 +WFC,1989-06-06,2.523437976837158 +WFC,1989-06-07,2.570312976837158 +WFC,1989-06-08,2.59375 +WFC,1989-06-09,2.601562976837158 +WFC,1989-06-12,2.601562976837158 +WFC,1989-06-13,2.59375 +WFC,1989-06-14,2.617187976837158 +WFC,1989-06-15,2.609375 +WFC,1989-06-16,2.648437976837158 +WFC,1989-06-19,2.648437976837158 +WFC,1989-06-20,2.65625 +WFC,1989-06-21,2.648437976837158 +WFC,1989-06-22,2.71875 +WFC,1989-06-23,2.78125 +WFC,1989-06-26,2.84375 +WFC,1989-06-27,2.8125 +WFC,1989-06-28,2.703125 +WFC,1989-06-29,2.625 +WFC,1989-06-30,2.632812976837158 +WFC,1989-07-03,2.625 +WFC,1989-07-05,2.671875 +WFC,1989-07-06,2.703125 +WFC,1989-07-07,2.703125 +WFC,1989-07-10,2.71875 +WFC,1989-07-11,2.703125 +WFC,1989-07-12,2.71875 +WFC,1989-07-13,2.6875 +WFC,1989-07-14,2.726562976837158 +WFC,1989-07-17,2.671875 +WFC,1989-07-18,2.640625 +WFC,1989-07-19,2.648437976837158 +WFC,1989-07-20,2.648437976837158 +WFC,1989-07-21,2.671875 +WFC,1989-07-24,2.640625 +WFC,1989-07-25,2.640625 +WFC,1989-07-26,2.65625 +WFC,1989-07-27,2.671875 +WFC,1989-07-28,2.640625 +WFC,1989-07-31,2.65625 +WFC,1989-08-01,2.671875 +WFC,1989-08-02,2.703125 +WFC,1989-08-03,2.703125 +WFC,1989-08-04,2.703125 +WFC,1989-08-07,2.8125 +WFC,1989-08-08,2.828125 +WFC,1989-08-09,2.78125 +WFC,1989-08-10,2.8125 +WFC,1989-08-11,2.71875 +WFC,1989-08-14,2.734375 +WFC,1989-08-15,2.734375 +WFC,1989-08-16,2.75 +WFC,1989-08-17,2.703125 +WFC,1989-08-18,2.703125 +WFC,1989-08-21,2.65625 +WFC,1989-08-22,2.671875 +WFC,1989-08-23,2.609375 +WFC,1989-08-24,2.734375 +WFC,1989-08-25,2.75 +WFC,1989-08-28,2.8125 +WFC,1989-08-29,2.78125 +WFC,1989-08-30,2.765625 +WFC,1989-08-31,2.78125 +WFC,1989-09-01,2.8125 +WFC,1989-09-05,2.8125 +WFC,1989-09-06,2.765625 +WFC,1989-09-07,2.71875 +WFC,1989-09-08,2.796875 +WFC,1989-09-11,2.796875 +WFC,1989-09-12,2.796875 +WFC,1989-09-13,2.78125 +WFC,1989-09-14,2.78125 +WFC,1989-09-15,2.78125 +WFC,1989-09-18,2.8125 +WFC,1989-09-19,2.796875 +WFC,1989-09-20,2.84375 +WFC,1989-09-21,2.8125 +WFC,1989-09-22,2.828125 +WFC,1989-09-25,2.828125 +WFC,1989-09-26,2.828125 +WFC,1989-09-27,2.828125 +WFC,1989-09-28,2.859375 +WFC,1989-09-29,2.875 +WFC,1989-10-02,2.984375 +WFC,1989-10-03,2.953125 +WFC,1989-10-04,2.875 +WFC,1989-10-05,2.921875 +WFC,1989-10-06,2.890625 +WFC,1989-10-09,2.921875 +WFC,1989-10-10,2.984375 +WFC,1989-10-11,2.921875 +WFC,1989-10-12,2.875 +WFC,1989-10-13,2.8125 +WFC,1989-10-16,2.8125 +WFC,1989-10-17,2.859375 +WFC,1989-10-18,2.828125 +WFC,1989-10-19,2.84375 +WFC,1989-10-20,2.84375 +WFC,1989-10-23,2.78125 +WFC,1989-10-24,2.75 +WFC,1989-10-25,2.8125 +WFC,1989-10-26,2.8125 +WFC,1989-10-27,2.75 +WFC,1989-10-30,2.71875 +WFC,1989-10-31,2.71875 +WFC,1989-11-01,2.71875 +WFC,1989-11-02,2.65625 +WFC,1989-11-03,2.65625 +WFC,1989-11-06,2.65625 +WFC,1989-11-07,2.65625 +WFC,1989-11-08,2.671875 +WFC,1989-11-09,2.59375 +WFC,1989-11-10,2.59375 +WFC,1989-11-13,2.65625 +WFC,1989-11-14,2.640625 +WFC,1989-11-15,2.6875 +WFC,1989-11-16,2.65625 +WFC,1989-11-17,2.609375 +WFC,1989-11-20,2.609375 +WFC,1989-11-21,2.625 +WFC,1989-11-22,2.671875 +WFC,1989-11-24,2.625 +WFC,1989-11-27,2.625 +WFC,1989-11-28,2.640625 +WFC,1989-11-29,2.6875 +WFC,1989-11-30,2.703125 +WFC,1989-12-01,2.796875 +WFC,1989-12-04,2.78125 +WFC,1989-12-05,2.75 +WFC,1989-12-06,2.609375 +WFC,1989-12-07,2.65625 +WFC,1989-12-08,2.640625 +WFC,1989-12-11,2.65625 +WFC,1989-12-12,2.671875 +WFC,1989-12-13,2.5625 +WFC,1989-12-14,2.46875 +WFC,1989-12-15,2.40625 +WFC,1989-12-18,2.375 +WFC,1989-12-19,2.40625 +WFC,1989-12-20,2.5 +WFC,1989-12-21,2.59375 +WFC,1989-12-22,2.640625 +WFC,1989-12-26,2.734375 +WFC,1989-12-27,2.796875 +WFC,1989-12-28,2.859375 +WFC,1989-12-29,2.8125 +WFC,1990-01-02,2.828125 +WFC,1990-01-03,2.703125 +WFC,1990-01-04,2.671875 +WFC,1990-01-05,2.59375 +WFC,1990-01-08,2.671875 +WFC,1990-01-09,2.59375 +WFC,1990-01-10,2.625 +WFC,1990-01-11,2.625 +WFC,1990-01-12,2.578125 +WFC,1990-01-15,2.5625 +WFC,1990-01-16,2.59375 +WFC,1990-01-17,2.640625 +WFC,1990-01-18,2.640625 +WFC,1990-01-19,2.640625 +WFC,1990-01-22,2.578125 +WFC,1990-01-23,2.578125 +WFC,1990-01-24,2.546875 +WFC,1990-01-25,2.5625 +WFC,1990-01-26,2.609375 +WFC,1990-01-29,2.578125 +WFC,1990-01-30,2.515625 +WFC,1990-01-31,2.59375 +WFC,1990-02-01,2.546875 +WFC,1990-02-02,2.546875 +WFC,1990-02-05,2.46875 +WFC,1990-02-06,2.359375 +WFC,1990-02-07,2.375 +WFC,1990-02-08,2.375 +WFC,1990-02-09,2.421875 +WFC,1990-02-12,2.359375 +WFC,1990-02-13,2.375 +WFC,1990-02-14,2.375 +WFC,1990-02-15,2.46875 +WFC,1990-02-16,2.46875 +WFC,1990-02-20,2.375 +WFC,1990-02-21,2.359375 +WFC,1990-02-22,2.390625 +WFC,1990-02-23,2.390625 +WFC,1990-02-26,2.4375 +WFC,1990-02-27,2.4375 +WFC,1990-02-28,2.4375 +WFC,1990-03-01,2.40625 +WFC,1990-03-02,2.40625 +WFC,1990-03-05,2.390625 +WFC,1990-03-06,2.40625 +WFC,1990-03-07,2.390625 +WFC,1990-03-08,2.421875 +WFC,1990-03-09,2.4375 +WFC,1990-03-12,2.484375 +WFC,1990-03-13,2.484375 +WFC,1990-03-14,2.46875 +WFC,1990-03-15,2.46875 +WFC,1990-03-16,2.5 +WFC,1990-03-19,2.453125 +WFC,1990-03-20,2.453125 +WFC,1990-03-21,2.421875 +WFC,1990-03-22,2.359375 +WFC,1990-03-23,2.4375 +WFC,1990-03-26,2.453125 +WFC,1990-03-27,2.515625 +WFC,1990-03-28,2.578125 +WFC,1990-03-29,2.484375 +WFC,1990-03-30,2.46875 +WFC,1990-04-02,2.375 +WFC,1990-04-03,2.4375 +WFC,1990-04-04,2.421875 +WFC,1990-04-05,2.390625 +WFC,1990-04-06,2.328125 +WFC,1990-04-09,2.296875 +WFC,1990-04-10,2.359375 +WFC,1990-04-11,2.390625 +WFC,1990-04-12,2.359375 +WFC,1990-04-16,2.375 +WFC,1990-04-17,2.4375 +WFC,1990-04-18,2.359375 +WFC,1990-04-19,2.359375 +WFC,1990-04-20,2.34375 +WFC,1990-04-23,2.359375 +WFC,1990-04-24,2.328125 +WFC,1990-04-25,2.3125 +WFC,1990-04-26,2.296875 +WFC,1990-04-27,2.234375 +WFC,1990-04-30,2.25 +WFC,1990-05-01,2.28125 +WFC,1990-05-02,2.34375 +WFC,1990-05-03,2.375 +WFC,1990-05-04,2.390625 +WFC,1990-05-07,2.40625 +WFC,1990-05-08,2.4375 +WFC,1990-05-09,2.453125 +WFC,1990-05-10,2.453125 +WFC,1990-05-11,2.5625 +WFC,1990-05-14,2.671875 +WFC,1990-05-15,2.75 +WFC,1990-05-16,2.734375 +WFC,1990-05-17,2.703125 +WFC,1990-05-18,2.6875 +WFC,1990-05-21,2.703125 +WFC,1990-05-22,2.65625 +WFC,1990-05-23,2.640625 +WFC,1990-05-24,2.671875 +WFC,1990-05-25,2.671875 +WFC,1990-05-29,2.734375 +WFC,1990-05-30,2.84375 +WFC,1990-05-31,2.796875 +WFC,1990-06-01,2.859375 +WFC,1990-06-04,2.859375 +WFC,1990-06-05,2.921875 +WFC,1990-06-06,2.859375 +WFC,1990-06-07,2.859375 +WFC,1990-06-08,2.8125 +WFC,1990-06-11,2.8125 +WFC,1990-06-12,2.828125 +WFC,1990-06-13,2.8125 +WFC,1990-06-14,2.796875 +WFC,1990-06-15,2.75 +WFC,1990-06-18,2.6875 +WFC,1990-06-19,2.703125 +WFC,1990-06-20,2.6875 +WFC,1990-06-21,2.6875 +WFC,1990-06-22,2.609375 +WFC,1990-06-25,2.609375 +WFC,1990-06-26,2.65625 +WFC,1990-06-27,2.71875 +WFC,1990-06-28,2.71875 +WFC,1990-06-29,2.71875 +WFC,1990-07-02,2.65625 +WFC,1990-07-03,2.71875 +WFC,1990-07-05,2.71875 +WFC,1990-07-06,2.734375 +WFC,1990-07-09,2.765625 +WFC,1990-07-10,2.640625 +WFC,1990-07-11,2.53125 +WFC,1990-07-12,2.546875 +WFC,1990-07-13,2.609375 +WFC,1990-07-16,2.625 +WFC,1990-07-17,2.609375 +WFC,1990-07-18,2.5 +WFC,1990-07-19,2.484375 +WFC,1990-07-20,2.53125 +WFC,1990-07-23,2.5 +WFC,1990-07-24,2.484375 +WFC,1990-07-25,2.546875 +WFC,1990-07-26,2.4375 +WFC,1990-07-27,2.484375 +WFC,1990-07-30,2.484375 +WFC,1990-07-31,2.484375 +WFC,1990-08-01,2.4375 +WFC,1990-08-02,2.421875 +WFC,1990-08-03,2.34375 +WFC,1990-08-06,2.234375 +WFC,1990-08-07,2.328125 +WFC,1990-08-08,2.375 +WFC,1990-08-09,2.359375 +WFC,1990-08-10,2.3125 +WFC,1990-08-13,2.34375 +WFC,1990-08-14,2.328125 +WFC,1990-08-15,2.296875 +WFC,1990-08-16,2.21875 +WFC,1990-08-17,2.28125 +WFC,1990-08-20,2.28125 +WFC,1990-08-21,2.234375 +WFC,1990-08-22,2.21875 +WFC,1990-08-23,2.140625 +WFC,1990-08-24,2.171875 +WFC,1990-08-27,2.203125 +WFC,1990-08-28,2.203125 +WFC,1990-08-29,2.296875 +WFC,1990-08-30,2.1875 +WFC,1990-08-31,2.21875 +WFC,1990-09-04,2.21875 +WFC,1990-09-05,2.203125 +WFC,1990-09-06,2.1875 +WFC,1990-09-07,2.203125 +WFC,1990-09-10,2.21875 +WFC,1990-09-11,2.203125 +WFC,1990-09-12,2.203125 +WFC,1990-09-13,2.15625 +WFC,1990-09-14,2.09375 +WFC,1990-09-17,2.109375 +WFC,1990-09-18,2.109375 +WFC,1990-09-19,2.09375 +WFC,1990-09-20,2.0 +WFC,1990-09-21,1.96875 +WFC,1990-09-24,1.890625 +WFC,1990-09-25,1.953125 +WFC,1990-09-26,1.9375 +WFC,1990-09-27,1.859375 +WFC,1990-09-28,1.859375 +WFC,1990-10-01,1.890625 +WFC,1990-10-02,1.875 +WFC,1990-10-03,1.765625 +WFC,1990-10-04,1.8125 +WFC,1990-10-05,1.875 +WFC,1990-10-08,1.875 +WFC,1990-10-09,1.828125 +WFC,1990-10-10,1.796875 +WFC,1990-10-11,1.765625 +WFC,1990-10-12,1.890625 +WFC,1990-10-15,1.921875 +WFC,1990-10-16,1.84375 +WFC,1990-10-17,1.9375 +WFC,1990-10-18,1.984375 +WFC,1990-10-19,2.0 +WFC,1990-10-22,2.046875 +WFC,1990-10-23,2.0 +WFC,1990-10-24,1.96875 +WFC,1990-10-25,2.015625 +WFC,1990-10-26,2.03125 +WFC,1990-10-29,1.90625 +WFC,1990-10-30,1.984375 +WFC,1990-10-31,1.890625 +WFC,1990-11-01,1.984375 +WFC,1990-11-02,2.078125 +WFC,1990-11-05,2.15625 +WFC,1990-11-06,2.125 +WFC,1990-11-07,2.109375 +WFC,1990-11-08,2.125 +WFC,1990-11-09,2.171875 +WFC,1990-11-12,2.25 +WFC,1990-11-13,2.25 +WFC,1990-11-14,2.28125 +WFC,1990-11-15,2.25 +WFC,1990-11-16,2.25 +WFC,1990-11-19,2.3125 +WFC,1990-11-20,2.1875 +WFC,1990-11-21,2.171875 +WFC,1990-11-23,2.15625 +WFC,1990-11-26,2.25 +WFC,1990-11-27,2.34375 +WFC,1990-11-28,2.3125 +WFC,1990-11-29,2.265625 +WFC,1990-11-30,2.296875 +WFC,1990-12-03,2.28125 +WFC,1990-12-04,2.40625 +WFC,1990-12-05,2.640625 +WFC,1990-12-06,2.59375 +WFC,1990-12-07,2.65625 +WFC,1990-12-10,2.578125 +WFC,1990-12-11,2.5 +WFC,1990-12-12,2.5 +WFC,1990-12-13,2.484375 +WFC,1990-12-14,2.375 +WFC,1990-12-17,2.375 +WFC,1990-12-18,2.421875 +WFC,1990-12-19,2.546875 +WFC,1990-12-20,2.59375 +WFC,1990-12-21,2.65625 +WFC,1990-12-24,2.59375 +WFC,1990-12-26,2.671875 +WFC,1990-12-27,2.640625 +WFC,1990-12-28,2.640625 +WFC,1990-12-31,2.59375 +WFC,1991-01-02,2.546875 +WFC,1991-01-03,2.546875 +WFC,1991-01-04,2.546875 +WFC,1991-01-07,2.4375 +WFC,1991-01-08,2.453125 +WFC,1991-01-09,2.375 +WFC,1991-01-10,2.453125 +WFC,1991-01-11,2.453125 +WFC,1991-01-14,2.40625 +WFC,1991-01-15,2.4375 +WFC,1991-01-16,2.5 +WFC,1991-01-17,2.59375 +WFC,1991-01-18,2.625 +WFC,1991-01-21,2.609375 +WFC,1991-01-22,2.609375 +WFC,1991-01-23,2.671875 +WFC,1991-01-24,2.65625 +WFC,1991-01-25,2.71875 +WFC,1991-01-28,2.703125 +WFC,1991-01-29,2.71875 +WFC,1991-01-30,2.75 +WFC,1991-01-31,2.78125 +WFC,1991-02-01,2.8125 +WFC,1991-02-04,3.046875 +WFC,1991-02-05,3.109375 +WFC,1991-02-06,3.09375 +WFC,1991-02-07,3.0625 +WFC,1991-02-08,3.0625 +WFC,1991-02-11,3.15625 +WFC,1991-02-12,3.15625 +WFC,1991-02-13,3.0 +WFC,1991-02-14,3.015625 +WFC,1991-02-15,3.03125 +WFC,1991-02-19,3.03125 +WFC,1991-02-20,3.0 +WFC,1991-02-21,3.140625 +WFC,1991-02-22,3.1875 +WFC,1991-02-25,3.109375 +WFC,1991-02-26,3.09375 +WFC,1991-02-27,3.15625 +WFC,1991-02-28,3.140625 +WFC,1991-03-01,3.21875 +WFC,1991-03-04,3.21875 +WFC,1991-03-05,3.25 +WFC,1991-03-06,3.171875 +WFC,1991-03-07,3.171875 +WFC,1991-03-08,3.15625 +WFC,1991-03-11,3.15625 +WFC,1991-03-12,3.03125 +WFC,1991-03-13,3.09375 +WFC,1991-03-14,3.078125 +WFC,1991-03-15,3.03125 +WFC,1991-03-18,3.015625 +WFC,1991-03-19,3.0 +WFC,1991-03-20,3.03125 +WFC,1991-03-21,3.0625 +WFC,1991-03-22,3.046875 +WFC,1991-03-25,3.03125 +WFC,1991-03-26,3.140625 +WFC,1991-03-27,3.265625 +WFC,1991-03-28,3.21875 +WFC,1991-04-01,3.1875 +WFC,1991-04-02,3.1875 +WFC,1991-04-03,3.265625 +WFC,1991-04-04,3.25 +WFC,1991-04-05,3.15625 +WFC,1991-04-08,3.21875 +WFC,1991-04-09,3.140625 +WFC,1991-04-10,3.1875 +WFC,1991-04-11,3.359375 +WFC,1991-04-12,3.359375 +WFC,1991-04-15,3.390625 +WFC,1991-04-16,3.453125 +WFC,1991-04-17,3.703125 +WFC,1991-04-18,3.5 +WFC,1991-04-19,3.40625 +WFC,1991-04-22,3.328125 +WFC,1991-04-23,3.328125 +WFC,1991-04-24,3.3125 +WFC,1991-04-25,3.421875 +WFC,1991-04-26,3.390625 +WFC,1991-04-29,3.28125 +WFC,1991-04-30,3.296875 +WFC,1991-05-01,3.421875 +WFC,1991-05-02,3.546875 +WFC,1991-05-03,3.515625 +WFC,1991-05-06,3.5 +WFC,1991-05-07,3.53125 +WFC,1991-05-08,3.578125 +WFC,1991-05-09,3.609375 +WFC,1991-05-10,3.484375 +WFC,1991-05-13,3.578125 +WFC,1991-05-14,3.46875 +WFC,1991-05-15,3.546875 +WFC,1991-05-16,3.53125 +WFC,1991-05-17,3.46875 +WFC,1991-05-20,3.515625 +WFC,1991-05-21,3.515625 +WFC,1991-05-22,3.53125 +WFC,1991-05-23,3.546875 +WFC,1991-05-24,3.625 +WFC,1991-05-28,3.609375 +WFC,1991-05-29,3.6875 +WFC,1991-05-30,3.671875 +WFC,1991-05-31,3.625 +WFC,1991-06-03,3.640625 +WFC,1991-06-04,3.6875 +WFC,1991-06-05,3.75 +WFC,1991-06-06,3.71875 +WFC,1991-06-07,3.640625 +WFC,1991-06-10,3.703125 +WFC,1991-06-11,3.734375 +WFC,1991-06-12,3.625 +WFC,1991-06-13,3.59375 +WFC,1991-06-14,3.5625 +WFC,1991-06-17,3.5 +WFC,1991-06-18,3.546875 +WFC,1991-06-19,3.5625 +WFC,1991-06-20,3.578125 +WFC,1991-06-21,3.59375 +WFC,1991-06-24,3.5625 +WFC,1991-06-25,3.53125 +WFC,1991-06-26,3.5 +WFC,1991-06-27,3.46875 +WFC,1991-06-28,3.4375 +WFC,1991-07-01,3.453125 +WFC,1991-07-02,3.546875 +WFC,1991-07-03,3.453125 +WFC,1991-07-05,3.453125 +WFC,1991-07-08,3.421875 +WFC,1991-07-09,3.546875 +WFC,1991-07-10,3.578125 +WFC,1991-07-11,3.53125 +WFC,1991-07-12,3.53125 +WFC,1991-07-15,3.625 +WFC,1991-07-16,3.59375 +WFC,1991-07-17,3.734375 +WFC,1991-07-18,3.84375 +WFC,1991-07-19,3.8125 +WFC,1991-07-22,3.6875 +WFC,1991-07-23,3.65625 +WFC,1991-07-24,3.546875 +WFC,1991-07-25,3.609375 +WFC,1991-07-26,3.671875 +WFC,1991-07-29,3.640625 +WFC,1991-07-30,3.75 +WFC,1991-07-31,3.875 +WFC,1991-08-01,3.734375 +WFC,1991-08-02,3.78125 +WFC,1991-08-05,3.71875 +WFC,1991-08-06,3.796875 +WFC,1991-08-07,3.75 +WFC,1991-08-08,3.734375 +WFC,1991-08-09,3.703125 +WFC,1991-08-12,3.78125 +WFC,1991-08-13,3.828125 +WFC,1991-08-14,3.96875 +WFC,1991-08-15,4.03125 +WFC,1991-08-16,4.078125 +WFC,1991-08-19,3.90625 +WFC,1991-08-20,4.015625 +WFC,1991-08-21,4.109375 +WFC,1991-08-22,4.03125 +WFC,1991-08-23,4.09375 +WFC,1991-08-26,4.0625 +WFC,1991-08-27,3.96875 +WFC,1991-08-28,3.984375 +WFC,1991-08-29,4.0 +WFC,1991-08-30,3.984375 +WFC,1991-09-03,3.96875 +WFC,1991-09-04,3.8125 +WFC,1991-09-05,3.828125 +WFC,1991-09-06,3.875 +WFC,1991-09-09,3.875 +WFC,1991-09-10,3.8125 +WFC,1991-09-11,3.84375 +WFC,1991-09-12,3.9375 +WFC,1991-09-13,3.953125 +WFC,1991-09-16,3.96875 +WFC,1991-09-17,3.96875 +WFC,1991-09-18,4.0 +WFC,1991-09-19,4.1875 +WFC,1991-09-20,4.21875 +WFC,1991-09-23,4.0625 +WFC,1991-09-24,4.125 +WFC,1991-09-25,4.09375 +WFC,1991-09-26,4.09375 +WFC,1991-09-27,4.09375 +WFC,1991-09-30,4.1875 +WFC,1991-10-01,4.234375 +WFC,1991-10-02,4.234375 +WFC,1991-10-03,4.203125 +WFC,1991-10-04,4.09375 +WFC,1991-10-07,4.0625 +WFC,1991-10-08,4.03125 +WFC,1991-10-09,3.953125 +WFC,1991-10-10,3.984375 +WFC,1991-10-11,4.046875 +WFC,1991-10-14,4.09375 +WFC,1991-10-15,4.109375 +WFC,1991-10-16,4.1875 +WFC,1991-10-17,4.25 +WFC,1991-10-18,4.25 +WFC,1991-10-21,4.25 +WFC,1991-10-22,4.203125 +WFC,1991-10-23,4.1875 +WFC,1991-10-24,4.1875 +WFC,1991-10-25,4.046875 +WFC,1991-10-28,4.171875 +WFC,1991-10-29,4.1875 +WFC,1991-10-30,4.203125 +WFC,1991-10-31,4.21875 +WFC,1991-11-01,4.234375 +WFC,1991-11-04,4.265625 +WFC,1991-11-05,4.265625 +WFC,1991-11-06,4.234375 +WFC,1991-11-07,4.21875 +WFC,1991-11-08,4.21875 +WFC,1991-11-11,4.21875 +WFC,1991-11-12,4.234375 +WFC,1991-11-13,4.203125 +WFC,1991-11-14,4.296875 +WFC,1991-11-15,4.0 +WFC,1991-11-18,3.984375 +WFC,1991-11-19,3.8125 +WFC,1991-11-20,3.734375 +WFC,1991-11-21,3.8125 +WFC,1991-11-22,3.875 +WFC,1991-11-25,3.796875 +WFC,1991-11-26,3.8125 +WFC,1991-11-27,3.8125 +WFC,1991-11-29,3.75 +WFC,1991-12-02,3.78125 +WFC,1991-12-03,3.8125 +WFC,1991-12-04,3.828125 +WFC,1991-12-05,3.8125 +WFC,1991-12-06,3.796875 +WFC,1991-12-09,3.90625 +WFC,1991-12-10,4.03125 +WFC,1991-12-11,4.015625 +WFC,1991-12-12,4.09375 +WFC,1991-12-13,4.171875 +WFC,1991-12-16,4.125 +WFC,1991-12-17,4.21875 +WFC,1991-12-18,4.1875 +WFC,1991-12-19,4.109375 +WFC,1991-12-20,4.25 +WFC,1991-12-23,4.34375 +WFC,1991-12-24,4.453125 +WFC,1991-12-26,4.5625 +WFC,1991-12-27,4.5 +WFC,1991-12-30,4.5625 +WFC,1991-12-31,4.5625 +WFC,1992-01-02,4.5625 +WFC,1992-01-03,4.53125 +WFC,1992-01-06,4.484375 +WFC,1992-01-07,4.453125 +WFC,1992-01-08,4.390625 +WFC,1992-01-09,4.34375 +WFC,1992-01-10,4.234375 +WFC,1992-01-13,4.296875 +WFC,1992-01-14,4.390625 +WFC,1992-01-15,4.4375 +WFC,1992-01-16,4.40625 +WFC,1992-01-17,4.328125 +WFC,1992-01-20,4.390625 +WFC,1992-01-21,4.3125 +WFC,1992-01-22,4.390625 +WFC,1992-01-23,4.3125 +WFC,1992-01-24,4.375 +WFC,1992-01-27,4.328125 +WFC,1992-01-28,4.328125 +WFC,1992-01-29,4.375 +WFC,1992-01-30,4.359375 +WFC,1992-01-31,4.3125 +WFC,1992-02-03,4.359375 +WFC,1992-02-04,4.40625 +WFC,1992-02-05,4.484375 +WFC,1992-02-06,4.53125 +WFC,1992-02-07,4.53125 +WFC,1992-02-10,4.546875 +WFC,1992-02-11,4.53125 +WFC,1992-02-12,4.546875 +WFC,1992-02-13,4.53125 +WFC,1992-02-14,4.625 +WFC,1992-02-18,4.6875 +WFC,1992-02-19,4.546875 +WFC,1992-02-20,4.71875 +WFC,1992-02-21,4.65625 +WFC,1992-02-24,4.71875 +WFC,1992-02-25,4.625 +WFC,1992-02-26,4.671875 +WFC,1992-02-27,4.59375 +WFC,1992-02-28,4.703125 +WFC,1992-03-02,4.703125 +WFC,1992-03-03,4.6875 +WFC,1992-03-04,4.625 +WFC,1992-03-05,4.515625 +WFC,1992-03-06,4.40625 +WFC,1992-03-09,4.390625 +WFC,1992-03-10,4.390625 +WFC,1992-03-11,4.40625 +WFC,1992-03-12,4.328125 +WFC,1992-03-13,4.34375 +WFC,1992-03-16,4.328125 +WFC,1992-03-17,4.390625 +WFC,1992-03-18,4.53125 +WFC,1992-03-19,4.515625 +WFC,1992-03-20,4.46875 +WFC,1992-03-23,4.390625 +WFC,1992-03-24,4.375 +WFC,1992-03-25,4.484375 +WFC,1992-03-26,4.546875 +WFC,1992-03-27,4.484375 +WFC,1992-03-30,4.421875 +WFC,1992-03-31,4.546875 +WFC,1992-04-01,4.59375 +WFC,1992-04-02,4.453125 +WFC,1992-04-03,4.4375 +WFC,1992-04-06,4.5 +WFC,1992-04-07,4.4375 +WFC,1992-04-08,4.375 +WFC,1992-04-09,4.46875 +WFC,1992-04-10,4.5 +WFC,1992-04-13,4.5 +WFC,1992-04-14,4.734375 +WFC,1992-04-15,4.75 +WFC,1992-04-16,4.71875 +WFC,1992-04-20,4.71875 +WFC,1992-04-21,4.75 +WFC,1992-04-22,4.8125 +WFC,1992-04-23,4.828125 +WFC,1992-04-24,4.6875 +WFC,1992-04-27,4.6875 +WFC,1992-04-28,4.6875 +WFC,1992-04-29,4.828125 +WFC,1992-04-30,4.84375 +WFC,1992-05-01,4.75 +WFC,1992-05-04,4.75 +WFC,1992-05-05,4.75 +WFC,1992-05-06,4.859375 +WFC,1992-05-07,4.828125 +WFC,1992-05-08,4.796875 +WFC,1992-05-11,4.9375 +WFC,1992-05-12,4.859375 +WFC,1992-05-13,4.875 +WFC,1992-05-14,4.765625 +WFC,1992-05-15,4.65625 +WFC,1992-05-18,4.75 +WFC,1992-05-19,4.796875 +WFC,1992-05-20,4.734375 +WFC,1992-05-21,4.703125 +WFC,1992-05-22,4.75 +WFC,1992-05-26,4.65625 +WFC,1992-05-27,4.703125 +WFC,1992-05-28,4.6875 +WFC,1992-05-29,4.671875 +WFC,1992-06-01,4.671875 +WFC,1992-06-02,4.640625 +WFC,1992-06-03,4.671875 +WFC,1992-06-04,4.625 +WFC,1992-06-05,4.71875 +WFC,1992-06-08,4.671875 +WFC,1992-06-09,4.5625 +WFC,1992-06-10,4.625 +WFC,1992-06-11,4.578125 +WFC,1992-06-12,4.609375 +WFC,1992-06-15,4.59375 +WFC,1992-06-16,4.625 +WFC,1992-06-17,4.59375 +WFC,1992-06-18,4.625 +WFC,1992-06-19,4.59375 +WFC,1992-06-22,4.609375 +WFC,1992-06-23,4.625 +WFC,1992-06-24,4.59375 +WFC,1992-06-25,4.640625 +WFC,1992-06-26,4.671875 +WFC,1992-06-29,4.6875 +WFC,1992-06-30,4.75 +WFC,1992-07-01,4.796875 +WFC,1992-07-02,4.828125 +WFC,1992-07-06,4.8125 +WFC,1992-07-07,4.6875 +WFC,1992-07-08,4.734375 +WFC,1992-07-09,4.765625 +WFC,1992-07-10,4.84375 +WFC,1992-07-13,4.84375 +WFC,1992-07-14,4.921875 +WFC,1992-07-15,4.84375 +WFC,1992-07-16,4.734375 +WFC,1992-07-17,4.796875 +WFC,1992-07-20,4.796875 +WFC,1992-07-21,4.75 +WFC,1992-07-22,4.8125 +WFC,1992-07-23,4.859375 +WFC,1992-07-24,4.78125 +WFC,1992-07-27,4.8125 +WFC,1992-07-28,4.90625 +WFC,1992-07-29,4.90625 +WFC,1992-07-30,4.90625 +WFC,1992-07-31,4.90625 +WFC,1992-08-03,4.828125 +WFC,1992-08-04,4.84375 +WFC,1992-08-05,4.78125 +WFC,1992-08-06,4.84375 +WFC,1992-08-07,4.8125 +WFC,1992-08-10,4.78125 +WFC,1992-08-11,4.859375 +WFC,1992-08-12,4.828125 +WFC,1992-08-13,4.890625 +WFC,1992-08-14,4.859375 +WFC,1992-08-17,4.78125 +WFC,1992-08-18,4.828125 +WFC,1992-08-19,4.671875 +WFC,1992-08-20,4.625 +WFC,1992-08-21,4.703125 +WFC,1992-08-24,4.609375 +WFC,1992-08-25,4.46875 +WFC,1992-08-26,4.53125 +WFC,1992-08-27,4.65625 +WFC,1992-08-28,4.6875 +WFC,1992-08-31,4.578125 +WFC,1992-09-01,4.640625 +WFC,1992-09-02,4.578125 +WFC,1992-09-03,4.59375 +WFC,1992-09-04,4.59375 +WFC,1992-09-08,4.5625 +WFC,1992-09-09,4.5625 +WFC,1992-09-10,4.59375 +WFC,1992-09-11,4.609375 +WFC,1992-09-14,4.71875 +WFC,1992-09-15,4.703125 +WFC,1992-09-16,4.671875 +WFC,1992-09-17,4.59375 +WFC,1992-09-18,4.625 +WFC,1992-09-21,4.625 +WFC,1992-09-22,4.59375 +WFC,1992-09-23,4.625 +WFC,1992-09-24,4.625 +WFC,1992-09-25,4.671875 +WFC,1992-09-28,4.671875 +WFC,1992-09-29,4.75 +WFC,1992-09-30,4.875 +WFC,1992-10-01,4.890625 +WFC,1992-10-02,4.875 +WFC,1992-10-05,4.75 +WFC,1992-10-06,4.671875 +WFC,1992-10-07,4.65625 +WFC,1992-10-08,4.71875 +WFC,1992-10-09,4.6875 +WFC,1992-10-12,4.765625 +WFC,1992-10-13,4.75 +WFC,1992-10-14,4.828125 +WFC,1992-10-15,4.890625 +WFC,1992-10-16,4.921875 +WFC,1992-10-19,4.984375 +WFC,1992-10-20,4.984375 +WFC,1992-10-21,4.96875 +WFC,1992-10-22,5.03125 +WFC,1992-10-23,5.109375 +WFC,1992-10-26,5.125 +WFC,1992-10-27,5.1875 +WFC,1992-10-28,5.125 +WFC,1992-10-29,5.171875 +WFC,1992-10-30,5.25 +WFC,1992-11-02,5.3125 +WFC,1992-11-03,5.328125 +WFC,1992-11-04,5.296875 +WFC,1992-11-05,5.28125 +WFC,1992-11-06,5.234375 +WFC,1992-11-09,5.234375 +WFC,1992-11-10,5.234375 +WFC,1992-11-11,5.265625 +WFC,1992-11-12,5.25 +WFC,1992-11-13,5.359375 +WFC,1992-11-16,5.28125 +WFC,1992-11-17,5.296875 +WFC,1992-11-18,5.359375 +WFC,1992-11-19,5.34375 +WFC,1992-11-20,5.328125 +WFC,1992-11-23,5.3125 +WFC,1992-11-24,5.359375 +WFC,1992-11-25,5.25 +WFC,1992-11-27,5.265625 +WFC,1992-11-30,5.296875 +WFC,1992-12-01,5.25 +WFC,1992-12-02,5.28125 +WFC,1992-12-03,5.34375 +WFC,1992-12-04,5.40625 +WFC,1992-12-07,5.421875 +WFC,1992-12-08,5.40625 +WFC,1992-12-09,5.359375 +WFC,1992-12-10,5.3125 +WFC,1992-12-11,5.265625 +WFC,1992-12-14,5.328125 +WFC,1992-12-15,5.328125 +WFC,1992-12-16,5.3125 +WFC,1992-12-17,5.359375 +WFC,1992-12-18,5.421875 +WFC,1992-12-21,5.375 +WFC,1992-12-22,5.359375 +WFC,1992-12-23,5.390625 +WFC,1992-12-24,5.453125 +WFC,1992-12-28,5.5 +WFC,1992-12-29,5.484375 +WFC,1992-12-30,5.453125 +WFC,1992-12-31,5.390625 +WFC,1993-01-04,5.390625 +WFC,1993-01-05,5.390625 +WFC,1993-01-06,5.40625 +WFC,1993-01-07,5.3125 +WFC,1993-01-08,5.25 +WFC,1993-01-11,5.21875 +WFC,1993-01-12,5.21875 +WFC,1993-01-13,5.265625 +WFC,1993-01-14,5.3125 +WFC,1993-01-15,5.421875 +WFC,1993-01-18,5.328125 +WFC,1993-01-19,5.421875 +WFC,1993-01-20,5.375 +WFC,1993-01-21,5.46875 +WFC,1993-01-22,5.5625 +WFC,1993-01-25,5.5625 +WFC,1993-01-26,5.5625 +WFC,1993-01-27,5.640625 +WFC,1993-01-28,5.640625 +WFC,1993-01-29,5.625 +WFC,1993-02-01,5.71875 +WFC,1993-02-02,5.65625 +WFC,1993-02-03,5.796875 +WFC,1993-02-04,5.859375 +WFC,1993-02-05,5.8125 +WFC,1993-02-08,5.8125 +WFC,1993-02-09,5.765625 +WFC,1993-02-10,5.71875 +WFC,1993-02-11,5.78125 +WFC,1993-02-12,5.703125 +WFC,1993-02-16,5.640625 +WFC,1993-02-17,5.4375 +WFC,1993-02-18,5.4375 +WFC,1993-02-19,5.5 +WFC,1993-02-22,5.59375 +WFC,1993-02-23,5.6875 +WFC,1993-02-24,5.796875 +WFC,1993-02-25,5.84375 +WFC,1993-02-26,5.8125 +WFC,1993-03-01,5.875 +WFC,1993-03-02,5.96875 +WFC,1993-03-03,6.0 +WFC,1993-03-04,5.84375 +WFC,1993-03-05,5.921875 +WFC,1993-03-08,6.109375 +WFC,1993-03-09,6.25 +WFC,1993-03-10,6.328125 +WFC,1993-03-11,6.359375 +WFC,1993-03-12,6.328125 +WFC,1993-03-15,6.390625 +WFC,1993-03-16,6.3125 +WFC,1993-03-17,6.171875 +WFC,1993-03-18,6.15625 +WFC,1993-03-19,6.140625 +WFC,1993-03-22,6.234375 +WFC,1993-03-23,6.21875 +WFC,1993-03-24,6.203125 +WFC,1993-03-25,6.25 +WFC,1993-03-26,6.15625 +WFC,1993-03-29,6.234375 +WFC,1993-03-30,6.234375 +WFC,1993-03-31,6.234375 +WFC,1993-04-01,6.25 +WFC,1993-04-02,6.25 +WFC,1993-04-05,6.265625 +WFC,1993-04-06,6.375 +WFC,1993-04-07,6.5 +WFC,1993-04-08,6.734375 +WFC,1993-04-12,6.96875 +WFC,1993-04-13,7.015625 +WFC,1993-04-14,6.84375 +WFC,1993-04-15,6.703125 +WFC,1993-04-16,6.53125 +WFC,1993-04-19,6.515625 +WFC,1993-04-20,6.4375 +WFC,1993-04-21,6.3125 +WFC,1993-04-22,6.3125 +WFC,1993-04-23,6.25 +WFC,1993-04-26,6.09375 +WFC,1993-04-27,6.265625 +WFC,1993-04-28,6.234375 +WFC,1993-04-29,6.390625 +WFC,1993-04-30,6.421875 +WFC,1993-05-03,6.484375 +WFC,1993-05-04,6.46875 +WFC,1993-05-05,6.421875 +WFC,1993-05-06,6.265625 +WFC,1993-05-07,6.25 +WFC,1993-05-10,6.140625 +WFC,1993-05-11,6.328125 +WFC,1993-05-12,6.328125 +WFC,1993-05-13,6.171875 +WFC,1993-05-14,6.0625 +WFC,1993-05-17,6.0625 +WFC,1993-05-18,6.125 +WFC,1993-05-19,6.328125 +WFC,1993-05-20,6.3125 +WFC,1993-05-21,6.25 +WFC,1993-05-24,6.234375 +WFC,1993-05-25,6.265625 +WFC,1993-05-26,6.4375 +WFC,1993-05-27,6.328125 +WFC,1993-05-28,6.203125 +WFC,1993-06-01,6.234375 +WFC,1993-06-02,6.125 +WFC,1993-06-03,6.109375 +WFC,1993-06-04,5.890625 +WFC,1993-06-07,5.75 +WFC,1993-06-08,5.75 +WFC,1993-06-09,5.859375 +WFC,1993-06-10,5.875 +WFC,1993-06-11,5.96875 +WFC,1993-06-14,6.125 +WFC,1993-06-15,6.171875 +WFC,1993-06-16,6.15625 +WFC,1993-06-17,6.234375 +WFC,1993-06-18,6.21875 +WFC,1993-06-21,6.265625 +WFC,1993-06-22,6.34375 +WFC,1993-06-23,6.3125 +WFC,1993-06-24,6.390625 +WFC,1993-06-25,6.5 +WFC,1993-06-28,6.765625 +WFC,1993-06-29,6.8125 +WFC,1993-06-30,6.84375 +WFC,1993-07-01,6.71875 +WFC,1993-07-02,6.59375 +WFC,1993-07-06,6.65625 +WFC,1993-07-07,6.8125 +WFC,1993-07-08,7.0 +WFC,1993-07-09,6.84375 +WFC,1993-07-12,6.8125 +WFC,1993-07-13,6.71875 +WFC,1993-07-14,6.625 +WFC,1993-07-15,6.6875 +WFC,1993-07-16,6.75 +WFC,1993-07-19,6.84375 +WFC,1993-07-20,6.8125 +WFC,1993-07-21,6.8125 +WFC,1993-07-22,6.75 +WFC,1993-07-23,6.84375 +WFC,1993-07-26,6.8125 +WFC,1993-07-27,6.8125 +WFC,1993-07-28,6.5625 +WFC,1993-07-29,6.59375 +WFC,1993-07-30,6.5625 +WFC,1993-08-02,6.59375 +WFC,1993-08-03,6.59375 +WFC,1993-08-04,6.4375 +WFC,1993-08-05,6.46875 +WFC,1993-08-06,6.46875 +WFC,1993-08-09,6.4375 +WFC,1993-08-10,6.53125 +WFC,1993-08-11,6.5625 +WFC,1993-08-12,6.65625 +WFC,1993-08-13,6.6875 +WFC,1993-08-16,6.625 +WFC,1993-08-17,6.5625 +WFC,1993-08-18,6.5625 +WFC,1993-08-19,6.59375 +WFC,1993-08-20,6.625 +WFC,1993-08-23,6.59375 +WFC,1993-08-24,6.78125 +WFC,1993-08-25,6.6875 +WFC,1993-08-26,6.6875 +WFC,1993-08-27,6.6875 +WFC,1993-08-30,6.625 +WFC,1993-08-31,6.625 +WFC,1993-09-01,6.59375 +WFC,1993-09-02,6.5 +WFC,1993-09-03,6.59375 +WFC,1993-09-07,6.5625 +WFC,1993-09-08,6.6875 +WFC,1993-09-09,6.78125 +WFC,1993-09-10,6.8125 +WFC,1993-09-13,6.875 +WFC,1993-09-14,6.78125 +WFC,1993-09-15,6.65625 +WFC,1993-09-16,6.625 +WFC,1993-09-17,6.625 +WFC,1993-09-20,6.5625 +WFC,1993-09-21,6.53125 +WFC,1993-09-22,6.53125 +WFC,1993-09-23,6.53125 +WFC,1993-09-24,6.625 +WFC,1993-09-27,6.84375 +WFC,1993-09-28,6.8125 +WFC,1993-09-29,6.75 +WFC,1993-09-30,6.90625 +WFC,1993-10-01,6.9375 +WFC,1993-10-04,7.0625 +WFC,1993-10-05,6.9375 +WFC,1993-10-06,6.96875 +WFC,1993-10-07,7.0 +WFC,1993-10-08,7.09375 +WFC,1993-10-11,7.0 +WFC,1993-10-12,7.125 +WFC,1993-10-13,7.15625 +WFC,1993-10-14,6.9375 +WFC,1993-10-15,6.96875 +WFC,1993-10-18,6.78125 +WFC,1993-10-19,6.5625 +WFC,1993-10-20,6.53125 +WFC,1993-10-21,6.53125 +WFC,1993-10-22,6.46875 +WFC,1993-10-25,6.46875 +WFC,1993-10-26,6.5 +WFC,1993-10-27,6.53125 +WFC,1993-10-28,6.5 +WFC,1993-10-29,6.4375 +WFC,1993-11-01,6.4375 +WFC,1993-11-02,6.375 +WFC,1993-11-03,6.25 +WFC,1993-11-04,5.875 +WFC,1993-11-05,6.03125 +WFC,1993-11-08,5.9375 +WFC,1993-11-09,6.09375 +WFC,1993-11-10,5.96875 +WFC,1993-11-11,5.875 +WFC,1993-11-12,5.90625 +WFC,1993-11-15,5.875 +WFC,1993-11-16,5.90625 +WFC,1993-11-17,5.8125 +WFC,1993-11-18,5.65625 +WFC,1993-11-19,5.75 +WFC,1993-11-22,5.75 +WFC,1993-11-23,5.8125 +WFC,1993-11-24,5.6875 +WFC,1993-11-26,5.6875 +WFC,1993-11-29,5.75 +WFC,1993-11-30,5.71875 +WFC,1993-12-01,5.84375 +WFC,1993-12-02,5.78125 +WFC,1993-12-03,5.75 +WFC,1993-12-06,5.75 +WFC,1993-12-07,5.78125 +WFC,1993-12-08,5.875 +WFC,1993-12-09,5.875 +WFC,1993-12-10,6.0 +WFC,1993-12-13,5.84375 +WFC,1993-12-14,5.90625 +WFC,1993-12-15,5.78125 +WFC,1993-12-16,6.0 +WFC,1993-12-17,6.1875 +WFC,1993-12-20,6.15625 +WFC,1993-12-21,6.15625 +WFC,1993-12-22,6.125 +WFC,1993-12-23,6.1875 +WFC,1993-12-27,6.25 +WFC,1993-12-28,6.3125 +WFC,1993-12-29,6.15625 +WFC,1993-12-30,6.25 +WFC,1993-12-31,6.09375 +WFC,1994-01-03,5.96875 +WFC,1994-01-04,5.96875 +WFC,1994-01-05,5.9375 +WFC,1994-01-06,5.875 +WFC,1994-01-07,6.0625 +WFC,1994-01-10,6.1875 +WFC,1994-01-11,6.25 +WFC,1994-01-12,6.25 +WFC,1994-01-13,6.1875 +WFC,1994-01-14,6.09375 +WFC,1994-01-17,6.15625 +WFC,1994-01-18,6.03125 +WFC,1994-01-19,6.1875 +WFC,1994-01-20,6.25 +WFC,1994-01-21,6.3125 +WFC,1994-01-24,6.28125 +WFC,1994-01-25,6.40625 +WFC,1994-01-26,6.46875 +WFC,1994-01-27,6.5625 +WFC,1994-01-28,6.4375 +WFC,1994-01-31,6.59375 +WFC,1994-02-01,6.65625 +WFC,1994-02-02,6.84375 +WFC,1994-02-03,6.59375 +WFC,1994-02-04,6.4375 +WFC,1994-02-07,6.40625 +WFC,1994-02-08,6.25 +WFC,1994-02-09,6.28125 +WFC,1994-02-10,6.3125 +WFC,1994-02-11,6.25 +WFC,1994-02-14,6.15625 +WFC,1994-02-15,6.0625 +WFC,1994-02-16,6.09375 +WFC,1994-02-17,6.0625 +WFC,1994-02-18,5.96875 +WFC,1994-02-22,6.0625 +WFC,1994-02-23,5.96875 +WFC,1994-02-24,5.84375 +WFC,1994-02-25,5.90625 +WFC,1994-02-28,5.875 +WFC,1994-03-01,5.84375 +WFC,1994-03-02,5.8125 +WFC,1994-03-03,5.8125 +WFC,1994-03-04,5.78125 +WFC,1994-03-07,5.78125 +WFC,1994-03-08,5.75 +WFC,1994-03-09,5.75 +WFC,1994-03-10,5.625 +WFC,1994-03-11,5.71875 +WFC,1994-03-14,5.8125 +WFC,1994-03-15,5.75 +WFC,1994-03-16,5.90625 +WFC,1994-03-17,6.03125 +WFC,1994-03-18,6.09375 +WFC,1994-03-21,6.15625 +WFC,1994-03-22,6.1875 +WFC,1994-03-23,6.1875 +WFC,1994-03-24,6.28125 +WFC,1994-03-25,6.0625 +WFC,1994-03-28,6.21875 +WFC,1994-03-29,6.125 +WFC,1994-03-30,5.96875 +WFC,1994-03-31,5.96875 +WFC,1994-04-04,5.8125 +WFC,1994-04-05,6.0 +WFC,1994-04-06,5.9375 +WFC,1994-04-07,6.0625 +WFC,1994-04-08,6.25 +WFC,1994-04-11,6.5 +WFC,1994-04-12,6.46875 +WFC,1994-04-13,6.46875 +WFC,1994-04-14,6.59375 +WFC,1994-04-15,6.65625 +WFC,1994-04-18,6.59375 +WFC,1994-04-19,6.71875 +WFC,1994-04-20,6.5625 +WFC,1994-04-21,6.59375 +WFC,1994-04-22,6.5625 +WFC,1994-04-25,6.4375 +WFC,1994-04-26,6.4375 +WFC,1994-04-28,6.3125 +WFC,1994-04-29,6.4375 +WFC,1994-05-02,6.3125 +WFC,1994-05-03,6.40625 +WFC,1994-05-04,6.4375 +WFC,1994-05-05,6.40625 +WFC,1994-05-06,6.21875 +WFC,1994-05-09,6.3125 +WFC,1994-05-10,6.40625 +WFC,1994-05-11,6.34375 +WFC,1994-05-12,6.375 +WFC,1994-05-13,6.4375 +WFC,1994-05-16,6.40625 +WFC,1994-05-17,6.375 +WFC,1994-05-18,6.40625 +WFC,1994-05-19,6.53125 +WFC,1994-05-20,6.5 +WFC,1994-05-23,6.28125 +WFC,1994-05-24,6.53125 +WFC,1994-05-25,6.59375 +WFC,1994-05-26,6.6875 +WFC,1994-05-27,6.71875 +WFC,1994-05-31,6.6875 +WFC,1994-06-01,6.75 +WFC,1994-06-02,6.78125 +WFC,1994-06-03,6.8125 +WFC,1994-06-06,6.875 +WFC,1994-06-07,6.90625 +WFC,1994-06-08,6.90625 +WFC,1994-06-09,6.875 +WFC,1994-06-10,6.875 +WFC,1994-06-13,6.96875 +WFC,1994-06-14,7.0 +WFC,1994-06-15,6.90625 +WFC,1994-06-16,6.90625 +WFC,1994-06-17,6.9375 +WFC,1994-06-20,6.8125 +WFC,1994-06-21,6.6875 +WFC,1994-06-22,6.75 +WFC,1994-06-23,6.71875 +WFC,1994-06-24,6.59375 +WFC,1994-06-27,6.6875 +WFC,1994-06-28,6.625 +WFC,1994-06-29,6.78125 +WFC,1994-06-30,6.53125 +WFC,1994-07-01,6.75 +WFC,1994-07-05,6.6875 +WFC,1994-07-06,6.59375 +WFC,1994-07-07,6.5625 +WFC,1994-07-08,6.5 +WFC,1994-07-11,6.46875 +WFC,1994-07-12,6.375 +WFC,1994-07-13,6.34375 +WFC,1994-07-14,6.5 +WFC,1994-07-15,6.5 +WFC,1994-07-18,6.53125 +WFC,1994-07-19,6.40625 +WFC,1994-07-20,6.40625 +WFC,1994-07-21,6.40625 +WFC,1994-07-22,6.375 +WFC,1994-07-25,6.375 +WFC,1994-07-26,6.375 +WFC,1994-07-27,6.4375 +WFC,1994-07-28,6.4375 +WFC,1994-07-29,6.53125 +WFC,1994-08-01,6.46875 +WFC,1994-08-02,6.4375 +WFC,1994-08-03,6.46875 +WFC,1994-08-04,6.5625 +WFC,1994-08-05,6.53125 +WFC,1994-08-08,6.5625 +WFC,1994-08-09,6.625 +WFC,1994-08-10,6.5625 +WFC,1994-08-11,6.5625 +WFC,1994-08-12,6.625 +WFC,1994-08-15,6.5625 +WFC,1994-08-16,6.71875 +WFC,1994-08-17,6.6875 +WFC,1994-08-18,6.59375 +WFC,1994-08-19,6.5625 +WFC,1994-08-22,6.46875 +WFC,1994-08-23,6.65625 +WFC,1994-08-24,6.6875 +WFC,1994-08-25,6.71875 +WFC,1994-08-26,6.78125 +WFC,1994-08-29,6.78125 +WFC,1994-08-30,6.71875 +WFC,1994-08-31,6.65625 +WFC,1994-09-01,6.625 +WFC,1994-09-02,6.5625 +WFC,1994-09-06,6.53125 +WFC,1994-09-07,6.59375 +WFC,1994-09-08,6.5625 +WFC,1994-09-09,6.5 +WFC,1994-09-12,6.53125 +WFC,1994-09-13,6.625 +WFC,1994-09-14,6.59375 +WFC,1994-09-15,6.59375 +WFC,1994-09-16,6.53125 +WFC,1994-09-19,6.46875 +WFC,1994-09-20,6.34375 +WFC,1994-09-21,6.34375 +WFC,1994-09-22,6.375 +WFC,1994-09-23,6.34375 +WFC,1994-09-26,6.40625 +WFC,1994-09-27,6.28125 +WFC,1994-09-28,6.3125 +WFC,1994-09-29,6.25 +WFC,1994-09-30,6.1875 +WFC,1994-10-03,6.0625 +WFC,1994-10-04,5.9375 +WFC,1994-10-05,6.0625 +WFC,1994-10-06,6.03125 +WFC,1994-10-07,6.03125 +WFC,1994-10-10,5.96875 +WFC,1994-10-11,5.90625 +WFC,1994-10-12,6.09375 +WFC,1994-10-13,6.125 +WFC,1994-10-14,6.1875 +WFC,1994-10-17,6.21875 +WFC,1994-10-18,6.21875 +WFC,1994-10-19,6.21875 +WFC,1994-10-20,6.15625 +WFC,1994-10-21,6.0625 +WFC,1994-10-24,6.0 +WFC,1994-10-25,6.0 +WFC,1994-10-26,5.90625 +WFC,1994-10-27,6.09375 +WFC,1994-10-28,6.25 +WFC,1994-10-31,6.125 +WFC,1994-11-01,6.1875 +WFC,1994-11-02,6.09375 +WFC,1994-11-03,6.03125 +WFC,1994-11-04,5.875 +WFC,1994-11-07,5.875 +WFC,1994-11-08,6.0625 +WFC,1994-11-09,6.0 +WFC,1994-11-10,5.875 +WFC,1994-11-11,5.8125 +WFC,1994-11-14,5.8125 +WFC,1994-11-15,5.75 +WFC,1994-11-16,5.6875 +WFC,1994-11-17,5.75 +WFC,1994-11-18,5.625 +WFC,1994-11-21,5.59375 +WFC,1994-11-22,5.4375 +WFC,1994-11-23,5.78125 +WFC,1994-11-25,5.8125 +WFC,1994-11-28,5.59375 +WFC,1994-11-29,5.6875 +WFC,1994-11-30,5.4375 +WFC,1994-12-01,5.28125 +WFC,1994-12-02,5.5 +WFC,1994-12-05,5.5625 +WFC,1994-12-06,5.5625 +WFC,1994-12-07,5.625 +WFC,1994-12-08,5.53125 +WFC,1994-12-09,5.59375 +WFC,1994-12-12,5.625 +WFC,1994-12-13,5.625 +WFC,1994-12-14,5.78125 +WFC,1994-12-15,5.8125 +WFC,1994-12-16,5.8125 +WFC,1994-12-19,5.875 +WFC,1994-12-20,5.8125 +WFC,1994-12-21,5.6875 +WFC,1994-12-22,5.65625 +WFC,1994-12-23,5.71875 +WFC,1994-12-27,5.75 +WFC,1994-12-28,5.84375 +WFC,1994-12-29,5.75 +WFC,1994-12-30,5.84375 +WFC,1995-01-03,5.8125 +WFC,1995-01-04,5.71875 +WFC,1995-01-05,5.78125 +WFC,1995-01-06,5.8125 +WFC,1995-01-09,5.71875 +WFC,1995-01-10,5.71875 +WFC,1995-01-11,5.71875 +WFC,1995-01-12,5.75 +WFC,1995-01-13,5.875 +WFC,1995-01-16,6.03125 +WFC,1995-01-17,5.96875 +WFC,1995-01-18,5.9375 +WFC,1995-01-19,5.90625 +WFC,1995-01-20,5.875 +WFC,1995-01-23,6.03125 +WFC,1995-01-24,6.0 +WFC,1995-01-25,6.0625 +WFC,1995-01-26,6.0625 +WFC,1995-01-27,6.09375 +WFC,1995-01-30,6.0625 +WFC,1995-01-31,6.0 +WFC,1995-02-01,5.875 +WFC,1995-02-02,5.96875 +WFC,1995-02-03,6.1875 +WFC,1995-02-06,6.21875 +WFC,1995-02-07,6.1875 +WFC,1995-02-08,6.125 +WFC,1995-02-09,6.09375 +WFC,1995-02-10,6.0625 +WFC,1995-02-13,6.09375 +WFC,1995-02-14,6.03125 +WFC,1995-02-15,6.09375 +WFC,1995-02-16,6.21875 +WFC,1995-02-17,6.25 +WFC,1995-02-21,6.125 +WFC,1995-02-22,6.1875 +WFC,1995-02-23,6.25 +WFC,1995-02-24,6.3125 +WFC,1995-02-27,6.25 +WFC,1995-02-28,6.4375 +WFC,1995-03-01,6.5 +WFC,1995-03-02,6.5 +WFC,1995-03-03,6.40625 +WFC,1995-03-06,6.4375 +WFC,1995-03-07,6.34375 +WFC,1995-03-08,6.28125 +WFC,1995-03-09,6.3125 +WFC,1995-03-10,6.5 +WFC,1995-03-13,6.40625 +WFC,1995-03-14,6.40625 +WFC,1995-03-15,6.25 +WFC,1995-03-16,6.375 +WFC,1995-03-17,6.28125 +WFC,1995-03-20,6.25 +WFC,1995-03-21,6.25 +WFC,1995-03-22,6.25 +WFC,1995-03-23,6.15625 +WFC,1995-03-24,6.21875 +WFC,1995-03-27,6.25 +WFC,1995-03-28,6.25 +WFC,1995-03-29,6.375 +WFC,1995-03-30,6.34375 +WFC,1995-03-31,6.34375 +WFC,1995-04-03,6.375 +WFC,1995-04-04,6.4375 +WFC,1995-04-05,6.5 +WFC,1995-04-06,6.625 +WFC,1995-04-07,6.6875 +WFC,1995-04-10,6.59375 +WFC,1995-04-11,6.5 +WFC,1995-04-12,6.5625 +WFC,1995-04-13,6.59375 +WFC,1995-04-17,6.46875 +WFC,1995-04-18,6.5 +WFC,1995-04-19,6.4375 +WFC,1995-04-20,6.46875 +WFC,1995-04-21,6.40625 +WFC,1995-04-24,6.5 +WFC,1995-04-25,6.5 +WFC,1995-04-26,6.53125 +WFC,1995-04-27,6.71875 +WFC,1995-04-28,6.625 +WFC,1995-05-01,6.4375 +WFC,1995-05-02,6.5 +WFC,1995-05-03,6.625 +WFC,1995-05-04,6.78125 +WFC,1995-05-05,6.75 +WFC,1995-05-08,6.84375 +WFC,1995-05-09,6.9375 +WFC,1995-05-10,7.0625 +WFC,1995-05-11,6.9375 +WFC,1995-05-12,7.0625 +WFC,1995-05-15,7.03125 +WFC,1995-05-16,6.90625 +WFC,1995-05-17,6.9375 +WFC,1995-05-18,6.8125 +WFC,1995-05-19,6.75 +WFC,1995-05-22,6.8125 +WFC,1995-05-23,7.0625 +WFC,1995-05-24,7.0 +WFC,1995-05-25,6.90625 +WFC,1995-05-26,6.9375 +WFC,1995-05-30,7.03125 +WFC,1995-05-31,7.09375 +WFC,1995-06-01,7.125 +WFC,1995-06-02,7.21875 +WFC,1995-06-05,7.21875 +WFC,1995-06-06,7.15625 +WFC,1995-06-07,7.125 +WFC,1995-06-08,7.09375 +WFC,1995-06-09,7.125 +WFC,1995-06-12,7.03125 +WFC,1995-06-13,7.125 +WFC,1995-06-14,7.09375 +WFC,1995-06-15,7.125 +WFC,1995-06-16,7.09375 +WFC,1995-06-19,7.125 +WFC,1995-06-20,7.21875 +WFC,1995-06-21,7.15625 +WFC,1995-06-22,7.1875 +WFC,1995-06-23,7.28125 +WFC,1995-06-26,7.28125 +WFC,1995-06-27,7.21875 +WFC,1995-06-28,7.28125 +WFC,1995-06-29,7.25 +WFC,1995-06-30,7.1875 +WFC,1995-07-03,7.1875 +WFC,1995-07-05,7.15625 +WFC,1995-07-06,7.21875 +WFC,1995-07-07,7.34375 +WFC,1995-07-10,7.375 +WFC,1995-07-11,7.3125 +WFC,1995-07-12,7.3125 +WFC,1995-07-13,7.375 +WFC,1995-07-14,7.25 +WFC,1995-07-17,7.1875 +WFC,1995-07-18,7.15625 +WFC,1995-07-19,7.0 +WFC,1995-07-20,7.0 +WFC,1995-07-21,7.125 +WFC,1995-07-24,7.0625 +WFC,1995-07-25,7.125 +WFC,1995-07-26,7.125 +WFC,1995-07-27,7.15625 +WFC,1995-07-28,7.0625 +WFC,1995-07-31,7.0625 +WFC,1995-08-01,7.0 +WFC,1995-08-02,6.84375 +WFC,1995-08-03,6.8125 +WFC,1995-08-04,6.875 +WFC,1995-08-07,6.96875 +WFC,1995-08-08,7.0 +WFC,1995-08-09,7.0 +WFC,1995-08-10,7.03125 +WFC,1995-08-11,6.96875 +WFC,1995-08-14,7.03125 +WFC,1995-08-15,7.03125 +WFC,1995-08-16,7.0625 +WFC,1995-08-17,7.03125 +WFC,1995-08-18,7.03125 +WFC,1995-08-21,7.125 +WFC,1995-08-22,7.28125 +WFC,1995-08-23,7.1875 +WFC,1995-08-24,7.28125 +WFC,1995-08-25,7.375 +WFC,1995-08-28,7.625 +WFC,1995-08-29,7.46875 +WFC,1995-08-30,7.53125 +WFC,1995-08-31,7.53125 +WFC,1995-09-01,7.59375 +WFC,1995-09-05,7.625 +WFC,1995-09-06,7.6875 +WFC,1995-09-07,7.65625 +WFC,1995-09-08,7.71875 +WFC,1995-09-11,7.6875 +WFC,1995-09-12,7.75 +WFC,1995-09-13,7.625 +WFC,1995-09-14,7.78125 +WFC,1995-09-15,7.875 +WFC,1995-09-18,7.78125 +WFC,1995-09-19,7.78125 +WFC,1995-09-20,7.8125 +WFC,1995-09-21,7.78125 +WFC,1995-09-22,7.78125 +WFC,1995-09-25,7.9375 +WFC,1995-09-26,7.96875 +WFC,1995-09-27,7.9375 +WFC,1995-09-28,8.09375 +WFC,1995-09-29,8.125 +WFC,1995-10-02,8.03125 +WFC,1995-10-03,8.09375 +WFC,1995-10-04,8.125 +WFC,1995-10-05,8.1875 +WFC,1995-10-06,8.15625 +WFC,1995-10-09,8.0625 +WFC,1995-10-10,8.0625 +WFC,1995-10-11,8.0 +WFC,1995-10-12,8.1875 +WFC,1995-10-13,8.15625 +WFC,1995-10-16,8.375 +WFC,1995-10-17,8.46875 +WFC,1995-10-18,8.40625 +WFC,1995-10-19,8.09375 +WFC,1995-10-20,8.0 +WFC,1995-10-23,8.0 +WFC,1995-10-24,7.71875 +WFC,1995-10-25,7.53125 +WFC,1995-10-26,7.59375 +WFC,1995-10-27,7.53125 +WFC,1995-10-30,7.5 +WFC,1995-10-31,7.375 +WFC,1995-11-01,7.46875 +WFC,1995-11-02,7.71875 +WFC,1995-11-03,7.71875 +WFC,1995-11-06,8.0 +WFC,1995-11-07,8.03125 +WFC,1995-11-08,8.03125 +WFC,1995-11-09,8.125 +WFC,1995-11-10,8.125 +WFC,1995-11-13,7.96875 +WFC,1995-11-14,7.9375 +WFC,1995-11-15,7.90625 +WFC,1995-11-16,7.96875 +WFC,1995-11-17,7.96875 +WFC,1995-11-20,7.9375 +WFC,1995-11-21,7.96875 +WFC,1995-11-22,7.8125 +WFC,1995-11-24,7.96875 +WFC,1995-11-27,8.0 +WFC,1995-11-28,8.15625 +WFC,1995-11-29,8.0 +WFC,1995-11-30,8.25 +WFC,1995-12-01,8.25 +WFC,1995-12-04,8.46875 +WFC,1995-12-05,8.53125 +WFC,1995-12-06,8.65625 +WFC,1995-12-07,8.5 +WFC,1995-12-08,8.5 +WFC,1995-12-11,8.28125 +WFC,1995-12-12,8.3125 +WFC,1995-12-13,8.4375 +WFC,1995-12-14,8.46875 +WFC,1995-12-15,8.40625 +WFC,1995-12-18,8.28125 +WFC,1995-12-19,8.53125 +WFC,1995-12-20,8.3125 +WFC,1995-12-21,8.3125 +WFC,1995-12-22,8.34375 +WFC,1995-12-26,8.375 +WFC,1995-12-27,8.34375 +WFC,1995-12-28,8.34375 +WFC,1995-12-29,8.25 +WFC,1996-01-02,8.21875 +WFC,1996-01-03,8.25 +WFC,1996-01-04,8.125 +WFC,1996-01-05,8.21875 +WFC,1996-01-08,8.21875 +WFC,1996-01-09,8.195313453674316 +WFC,1996-01-10,7.75 +WFC,1996-01-11,7.96875 +WFC,1996-01-12,8.03125 +WFC,1996-01-15,7.84375 +WFC,1996-01-16,8.03125 +WFC,1996-01-17,8.0625 +WFC,1996-01-18,7.875 +WFC,1996-01-19,8.0 +WFC,1996-01-22,8.125 +WFC,1996-01-23,8.09375 +WFC,1996-01-24,8.125 +WFC,1996-01-25,8.0625 +WFC,1996-01-26,8.09375 +WFC,1996-01-29,8.125 +WFC,1996-01-30,8.5 +WFC,1996-01-31,8.59375 +WFC,1996-02-01,8.46875 +WFC,1996-02-02,8.34375 +WFC,1996-02-05,8.34375 +WFC,1996-02-06,8.53125 +WFC,1996-02-07,8.6875 +WFC,1996-02-08,9.0625 +WFC,1996-02-09,9.0 +WFC,1996-02-12,9.0625 +WFC,1996-02-13,9.09375 +WFC,1996-02-14,9.03125 +WFC,1996-02-15,8.9375 +WFC,1996-02-16,8.875 +WFC,1996-02-20,8.75 +WFC,1996-02-21,8.875 +WFC,1996-02-22,9.125 +WFC,1996-02-23,9.125 +WFC,1996-02-26,9.09375 +WFC,1996-02-27,9.0625 +WFC,1996-02-28,9.09375 +WFC,1996-02-29,9.125 +WFC,1996-03-01,9.15625 +WFC,1996-03-04,9.21875 +WFC,1996-03-05,9.25 +WFC,1996-03-06,9.15625 +WFC,1996-03-07,8.96875 +WFC,1996-03-08,8.625 +WFC,1996-03-11,8.53125 +WFC,1996-03-12,8.53125 +WFC,1996-03-13,8.4375 +WFC,1996-03-14,8.5625 +WFC,1996-03-15,8.6875 +WFC,1996-03-18,8.9375 +WFC,1996-03-19,8.96875 +WFC,1996-03-20,8.8125 +WFC,1996-03-21,8.6875 +WFC,1996-03-22,8.8125 +WFC,1996-03-25,9.0625 +WFC,1996-03-26,9.09375 +WFC,1996-03-27,9.09375 +WFC,1996-03-28,9.21875 +WFC,1996-03-29,9.1875 +WFC,1996-04-01,9.34375 +WFC,1996-04-02,9.375 +WFC,1996-04-03,9.25 +WFC,1996-04-04,9.25 +WFC,1996-04-08,8.96875 +WFC,1996-04-09,9.0625 +WFC,1996-04-10,8.90625 +WFC,1996-04-11,8.75 +WFC,1996-04-12,9.0 +WFC,1996-04-15,9.1875 +WFC,1996-04-16,9.09375 +WFC,1996-04-17,9.0 +WFC,1996-04-18,9.0 +WFC,1996-04-19,9.125 +WFC,1996-04-22,9.15625 +WFC,1996-04-23,9.15625 +WFC,1996-04-24,9.09375 +WFC,1996-04-25,9.0 +WFC,1996-04-26,9.09375 +WFC,1996-04-29,9.09375 +WFC,1996-04-30,9.03125 +WFC,1996-05-01,9.03125 +WFC,1996-05-02,8.65625 +WFC,1996-05-03,8.75 +WFC,1996-05-06,8.625 +WFC,1996-05-07,8.625 +WFC,1996-05-08,8.78125 +WFC,1996-05-09,8.75 +WFC,1996-05-10,8.875 +WFC,1996-05-13,8.96875 +WFC,1996-05-14,8.9375 +WFC,1996-05-15,8.96875 +WFC,1996-05-16,8.9375 +WFC,1996-05-17,9.0 +WFC,1996-05-20,9.0 +WFC,1996-05-21,9.0 +WFC,1996-05-22,9.09375 +WFC,1996-05-23,9.03125 +WFC,1996-05-24,9.1875 +WFC,1996-05-28,8.96875 +WFC,1996-05-29,8.96875 +WFC,1996-05-30,8.90625 +WFC,1996-05-31,8.71875 +WFC,1996-06-03,8.75 +WFC,1996-06-04,8.8125 +WFC,1996-06-05,8.8125 +WFC,1996-06-06,8.9375 +WFC,1996-06-07,8.75 +WFC,1996-06-10,8.6875 +WFC,1996-06-11,8.71875 +WFC,1996-06-12,8.65625 +WFC,1996-06-13,8.65625 +WFC,1996-06-14,8.6875 +WFC,1996-06-17,8.5625 +WFC,1996-06-18,8.65625 +WFC,1996-06-19,8.53125 +WFC,1996-06-20,8.5 +WFC,1996-06-21,8.46875 +WFC,1996-06-24,8.5625 +WFC,1996-06-25,8.65625 +WFC,1996-06-26,8.5625 +WFC,1996-06-27,8.6875 +WFC,1996-06-28,8.71875 +WFC,1996-07-01,8.75 +WFC,1996-07-02,8.5625 +WFC,1996-07-03,8.625 +WFC,1996-07-05,8.34375 +WFC,1996-07-08,8.125 +WFC,1996-07-09,8.34375 +WFC,1996-07-10,8.4375 +WFC,1996-07-11,8.25 +WFC,1996-07-12,8.1875 +WFC,1996-07-15,8.21875 +WFC,1996-07-16,8.21875 +WFC,1996-07-17,8.34375 +WFC,1996-07-18,8.5 +WFC,1996-07-19,8.46875 +WFC,1996-07-22,8.375 +WFC,1996-07-23,8.28125 +WFC,1996-07-24,8.25 +WFC,1996-07-25,8.375 +WFC,1996-07-26,8.53125 +WFC,1996-07-29,8.46875 +WFC,1996-07-30,8.71875 +WFC,1996-07-31,8.875 +WFC,1996-08-01,9.03125 +WFC,1996-08-02,9.25 +WFC,1996-08-05,9.125 +WFC,1996-08-06,9.125 +WFC,1996-08-07,9.15625 +WFC,1996-08-08,9.3125 +WFC,1996-08-09,9.28125 +WFC,1996-08-12,9.34375 +WFC,1996-08-13,9.3125 +WFC,1996-08-14,9.25 +WFC,1996-08-15,9.34375 +WFC,1996-08-16,9.5625 +WFC,1996-08-19,9.53125 +WFC,1996-08-20,9.625 +WFC,1996-08-21,9.53125 +WFC,1996-08-22,9.59375 +WFC,1996-08-23,9.5 +WFC,1996-08-26,9.53125 +WFC,1996-08-27,9.625 +WFC,1996-08-28,9.65625 +WFC,1996-08-29,9.53125 +WFC,1996-08-30,9.40625 +WFC,1996-09-03,9.4375 +WFC,1996-09-04,9.5625 +WFC,1996-09-05,9.53125 +WFC,1996-09-06,9.65625 +WFC,1996-09-09,9.75 +WFC,1996-09-10,9.65625 +WFC,1996-09-11,9.71875 +WFC,1996-09-12,9.8125 +WFC,1996-09-13,10.09375 +WFC,1996-09-16,10.0625 +WFC,1996-09-17,9.90625 +WFC,1996-09-18,9.90625 +WFC,1996-09-19,10.0 +WFC,1996-09-20,10.0 +WFC,1996-09-23,10.125 +WFC,1996-09-24,10.125 +WFC,1996-09-25,10.125 +WFC,1996-09-26,10.15625 +WFC,1996-09-27,10.125 +WFC,1996-09-30,10.1875 +WFC,1996-10-01,10.5 +WFC,1996-10-02,10.5625 +WFC,1996-10-03,10.53125 +WFC,1996-10-04,10.6875 +WFC,1996-10-07,10.625 +WFC,1996-10-08,10.59375 +WFC,1996-10-09,10.5625 +WFC,1996-10-10,10.5625 +WFC,1996-10-11,10.625 +WFC,1996-10-14,10.59375 +WFC,1996-10-15,10.59375 +WFC,1996-10-16,10.59375 +WFC,1996-10-17,10.71875 +WFC,1996-10-18,10.78125 +WFC,1996-10-21,10.8125 +WFC,1996-10-22,10.71875 +WFC,1996-10-23,10.71875 +WFC,1996-10-24,10.625 +WFC,1996-10-25,10.71875 +WFC,1996-10-28,10.59375 +WFC,1996-10-29,10.8125 +WFC,1996-10-30,10.84375 +WFC,1996-10-31,10.96875 +WFC,1996-11-01,10.90625 +WFC,1996-11-04,11.0 +WFC,1996-11-05,11.15625 +WFC,1996-11-06,11.09375 +WFC,1996-11-07,11.0625 +WFC,1996-11-08,10.90625 +WFC,1996-11-11,10.84375 +WFC,1996-11-12,10.75 +WFC,1996-11-13,10.71875 +WFC,1996-11-14,10.9375 +WFC,1996-11-15,10.90625 +WFC,1996-11-18,10.875 +WFC,1996-11-19,11.25 +WFC,1996-11-20,11.09375 +WFC,1996-11-21,11.0625 +WFC,1996-11-22,11.34375 +WFC,1996-11-25,11.53125 +WFC,1996-11-26,11.5625 +WFC,1996-11-27,11.375 +WFC,1996-11-29,11.6875 +WFC,1996-12-02,11.59375 +WFC,1996-12-03,11.34375 +WFC,1996-12-04,11.0625 +WFC,1996-12-05,11.0 +WFC,1996-12-06,11.0 +WFC,1996-12-09,11.28125 +WFC,1996-12-10,11.15625 +WFC,1996-12-11,10.90625 +WFC,1996-12-12,10.75 +WFC,1996-12-13,10.6875 +WFC,1996-12-16,10.5 +WFC,1996-12-17,10.75 +WFC,1996-12-18,10.8125 +WFC,1996-12-19,11.25 +WFC,1996-12-20,11.5 +WFC,1996-12-23,11.34375 +WFC,1996-12-24,11.34375 +WFC,1996-12-26,11.4375 +WFC,1996-12-27,11.34375 +WFC,1996-12-30,11.3125 +WFC,1996-12-31,10.875 +WFC,1997-01-02,10.8125 +WFC,1997-01-03,11.03125 +WFC,1997-01-06,10.90625 +WFC,1997-01-07,11.03125 +WFC,1997-01-08,11.09375 +WFC,1997-01-09,11.09375 +WFC,1997-01-10,10.96875 +WFC,1997-01-13,11.3125 +WFC,1997-01-14,11.5 +WFC,1997-01-15,11.59375 +WFC,1997-01-16,11.5625 +WFC,1997-01-17,11.625 +WFC,1997-01-20,11.5625 +WFC,1997-01-21,11.65625 +WFC,1997-01-22,11.6875 +WFC,1997-01-23,11.53125 +WFC,1997-01-24,11.25 +WFC,1997-01-27,11.3125 +WFC,1997-01-28,11.4375 +WFC,1997-01-29,11.59375 +WFC,1997-01-30,12.0 +WFC,1997-01-31,11.90625 +WFC,1997-02-03,11.9375 +WFC,1997-02-04,12.03125 +WFC,1997-02-05,11.875 +WFC,1997-02-06,11.9375 +WFC,1997-02-07,12.1875 +WFC,1997-02-10,12.21875 +WFC,1997-02-11,12.21875 +WFC,1997-02-12,12.4375 +WFC,1997-02-13,12.84375 +WFC,1997-02-14,12.8125 +WFC,1997-02-18,12.90625 +WFC,1997-02-19,12.9375 +WFC,1997-02-20,12.65625 +WFC,1997-02-21,12.53125 +WFC,1997-02-24,12.71875 +WFC,1997-02-25,13.0 +WFC,1997-02-26,12.875 +WFC,1997-02-27,12.625 +WFC,1997-02-28,12.4375 +WFC,1997-03-03,12.59375 +WFC,1997-03-04,12.65625 +WFC,1997-03-05,12.71875 +WFC,1997-03-06,12.78125 +WFC,1997-03-07,13.0 +WFC,1997-03-10,13.25 +WFC,1997-03-11,13.125 +WFC,1997-03-12,12.90625 +WFC,1997-03-13,12.40625 +WFC,1997-03-14,12.59375 +WFC,1997-03-17,12.34375 +WFC,1997-03-18,12.1875 +WFC,1997-03-19,12.1875 +WFC,1997-03-20,12.3125 +WFC,1997-03-21,12.46875 +WFC,1997-03-24,12.78125 +WFC,1997-03-25,12.625 +WFC,1997-03-26,12.4375 +WFC,1997-03-27,11.96875 +WFC,1997-03-31,11.5625 +WFC,1997-04-01,11.8125 +WFC,1997-04-02,11.46875 +WFC,1997-04-03,11.4375 +WFC,1997-04-04,11.59375 +WFC,1997-04-07,11.78125 +WFC,1997-04-08,12.0625 +WFC,1997-04-09,11.8125 +WFC,1997-04-10,11.65625 +WFC,1997-04-11,11.1875 +WFC,1997-04-14,11.3125 +WFC,1997-04-15,11.53125 +WFC,1997-04-16,11.53125 +WFC,1997-04-17,11.84375 +WFC,1997-04-18,11.625 +WFC,1997-04-21,11.53125 +WFC,1997-04-22,11.84375 +WFC,1997-04-23,11.71875 +WFC,1997-04-24,11.6875 +WFC,1997-04-25,11.6875 +WFC,1997-04-28,11.84375 +WFC,1997-04-29,12.28125 +WFC,1997-04-30,12.46875 +WFC,1997-05-01,12.53125 +WFC,1997-05-02,12.75 +WFC,1997-05-05,12.875 +WFC,1997-05-06,13.09375 +WFC,1997-05-07,12.65625 +WFC,1997-05-08,13.0 +WFC,1997-05-09,13.1875 +WFC,1997-05-12,13.375 +WFC,1997-05-13,13.25 +WFC,1997-05-14,13.5 +WFC,1997-05-15,13.40625 +WFC,1997-05-16,13.125 +WFC,1997-05-19,13.1875 +WFC,1997-05-20,13.40625 +WFC,1997-05-21,13.0 +WFC,1997-05-22,13.03125 +WFC,1997-05-23,13.25 +WFC,1997-05-27,13.125 +WFC,1997-05-28,13.09375 +WFC,1997-05-29,13.0625 +WFC,1997-05-30,13.375 +WFC,1997-06-02,13.3125 +WFC,1997-06-03,13.3125 +WFC,1997-06-04,13.40625 +WFC,1997-06-05,13.5 +WFC,1997-06-06,13.75 +WFC,1997-06-09,13.75 +WFC,1997-06-10,13.8125 +WFC,1997-06-11,13.90625 +WFC,1997-06-12,14.28125 +WFC,1997-06-13,14.5 +WFC,1997-06-16,14.375 +WFC,1997-06-17,14.46875 +WFC,1997-06-18,14.59375 +WFC,1997-06-19,14.71875 +WFC,1997-06-20,14.5625 +WFC,1997-06-23,14.34375 +WFC,1997-06-24,14.53125 +WFC,1997-06-25,14.34375 +WFC,1997-06-26,14.21875 +WFC,1997-06-27,14.171875 +WFC,1997-06-30,14.0625 +WFC,1997-07-01,14.25 +WFC,1997-07-02,14.53125 +WFC,1997-07-03,14.921875 +WFC,1997-07-07,14.734375 +WFC,1997-07-08,14.890625 +WFC,1997-07-09,14.8125 +WFC,1997-07-10,15.078125 +WFC,1997-07-11,15.046875 +WFC,1997-07-14,14.921875 +WFC,1997-07-15,15.28125 +WFC,1997-07-16,16.0625 +WFC,1997-07-17,15.671875 +WFC,1997-07-18,15.40625 +WFC,1997-07-21,15.34375 +WFC,1997-07-22,15.6875 +WFC,1997-07-23,15.578125 +WFC,1997-07-24,15.734375 +WFC,1997-07-25,15.421875 +WFC,1997-07-28,15.40625 +WFC,1997-07-29,15.625 +WFC,1997-07-30,15.765625 +WFC,1997-07-31,15.765625 +WFC,1997-08-01,15.484375 +WFC,1997-08-04,15.671875 +WFC,1997-08-05,15.515625 +WFC,1997-08-06,15.703125 +WFC,1997-08-07,15.375 +WFC,1997-08-08,14.9375 +WFC,1997-08-11,15.15625 +WFC,1997-08-12,14.703125 +WFC,1997-08-13,14.78125 +WFC,1997-08-14,14.671875 +WFC,1997-08-15,14.640625 +WFC,1997-08-18,14.5 +WFC,1997-08-19,14.828125 +WFC,1997-08-20,15.125 +WFC,1997-08-21,14.734375 +WFC,1997-08-22,14.5 +WFC,1997-08-25,14.59375 +WFC,1997-08-26,14.421875 +WFC,1997-08-27,14.390625 +WFC,1997-08-28,14.359375 +WFC,1997-08-29,14.359375 +WFC,1997-09-02,14.984375 +WFC,1997-09-03,14.84375 +WFC,1997-09-04,15.09375 +WFC,1997-09-05,14.921875 +WFC,1997-09-08,15.21875 +WFC,1997-09-09,15.25 +WFC,1997-09-10,15.09375 +WFC,1997-09-11,14.75 +WFC,1997-09-12,14.890625 +WFC,1997-09-15,15.109375 +WFC,1997-09-16,15.6875 +WFC,1997-09-17,15.734375 +WFC,1997-09-18,15.71875 +WFC,1997-09-19,15.65625 +WFC,1997-09-22,15.5625 +WFC,1997-09-23,15.671875 +WFC,1997-09-24,15.375 +WFC,1997-09-25,15.109375 +WFC,1997-09-26,15.3125 +WFC,1997-09-29,15.4375 +WFC,1997-09-30,15.3125 +WFC,1997-10-01,15.546875 +WFC,1997-10-02,15.875 +WFC,1997-10-03,16.234375 +WFC,1997-10-06,16.46875 +WFC,1997-10-07,16.96875 +WFC,1997-10-08,16.546875 +WFC,1997-10-09,16.359375 +WFC,1997-10-10,16.328125 +WFC,1997-10-13,16.40625 +WFC,1997-10-14,16.96875 +WFC,1997-10-15,16.53125 +WFC,1997-10-16,16.3125 +WFC,1997-10-17,15.96875 +WFC,1997-10-20,16.25 +WFC,1997-10-21,16.8125 +WFC,1997-10-22,16.5 +WFC,1997-10-23,16.375 +WFC,1997-10-24,16.5 +WFC,1997-10-27,15.53125 +WFC,1997-10-28,16.09375 +WFC,1997-10-29,16.09375 +WFC,1997-10-30,15.71875 +WFC,1997-10-31,16.03125 +WFC,1997-11-03,16.5625 +WFC,1997-11-04,16.46875 +WFC,1997-11-05,16.46875 +WFC,1997-11-06,16.28125 +WFC,1997-11-07,16.09375 +WFC,1997-11-10,16.15625 +WFC,1997-11-11,16.0625 +WFC,1997-11-12,15.71875 +WFC,1997-11-13,15.875 +WFC,1997-11-14,16.28125 +WFC,1997-11-17,16.65625 +WFC,1997-11-18,16.6875 +WFC,1997-11-19,17.21875 +WFC,1997-11-20,17.75 +WFC,1997-11-21,17.9375 +WFC,1997-11-24,17.5 +WFC,1997-11-25,18.1875 +WFC,1997-11-26,18.3125 +WFC,1997-11-28,18.71875 +WFC,1997-12-01,19.34375 +WFC,1997-12-02,19.15625 +WFC,1997-12-03,19.0 +WFC,1997-12-04,18.59375 +WFC,1997-12-05,18.5 +WFC,1997-12-08,18.71875 +WFC,1997-12-09,18.71875 +WFC,1997-12-10,18.5 +WFC,1997-12-11,18.40625 +WFC,1997-12-12,18.75 +WFC,1997-12-15,19.4375 +WFC,1997-12-16,18.5 +WFC,1997-12-17,18.875 +WFC,1997-12-18,18.78125 +WFC,1997-12-19,18.71875 +WFC,1997-12-22,18.375 +WFC,1997-12-23,17.875 +WFC,1997-12-24,17.5625 +WFC,1997-12-26,17.875 +WFC,1997-12-29,18.21875 +WFC,1997-12-30,18.9375 +WFC,1997-12-31,19.375 +WFC,1998-01-02,19.09375 +WFC,1998-01-05,18.90625 +WFC,1998-01-06,18.71875 +WFC,1998-01-07,18.40625 +WFC,1998-01-08,18.71875 +WFC,1998-01-09,17.84375 +WFC,1998-01-12,18.3125 +WFC,1998-01-13,18.09375 +WFC,1998-01-14,18.65625 +WFC,1998-01-15,18.5 +WFC,1998-01-16,18.53125 +WFC,1998-01-20,18.8125 +WFC,1998-01-21,18.15625 +WFC,1998-01-22,18.0625 +WFC,1998-01-23,17.78125 +WFC,1998-01-26,17.8125 +WFC,1998-01-27,18.125 +WFC,1998-01-28,18.28125 +WFC,1998-01-29,18.40625 +WFC,1998-01-30,18.21875 +WFC,1998-02-02,18.65625 +WFC,1998-02-03,19.21875 +WFC,1998-02-04,19.25 +WFC,1998-02-05,19.1875 +WFC,1998-02-06,19.40625 +WFC,1998-02-09,19.34375 +WFC,1998-02-10,19.625 +WFC,1998-02-11,19.875 +WFC,1998-02-12,19.8125 +WFC,1998-02-13,19.71875 +WFC,1998-02-17,19.90625 +WFC,1998-02-18,20.0 +WFC,1998-02-19,19.78125 +WFC,1998-02-20,19.71875 +WFC,1998-02-23,19.90625 +WFC,1998-02-24,19.75 +WFC,1998-02-25,20.125 +WFC,1998-02-26,20.53125 +WFC,1998-02-27,20.5 +WFC,1998-03-02,20.53125 +WFC,1998-03-03,20.71875 +WFC,1998-03-04,20.71875 +WFC,1998-03-05,20.90625 +WFC,1998-03-06,21.6875 +WFC,1998-03-09,21.46875 +WFC,1998-03-10,21.6875 +WFC,1998-03-11,21.65625 +WFC,1998-03-12,21.59375 +WFC,1998-03-13,21.5 +WFC,1998-03-16,21.71875 +WFC,1998-03-17,21.65625 +WFC,1998-03-18,21.53125 +WFC,1998-03-19,21.6875 +WFC,1998-03-20,21.6875 +WFC,1998-03-23,21.25 +WFC,1998-03-24,21.46875 +WFC,1998-03-25,20.9375 +WFC,1998-03-26,20.9375 +WFC,1998-03-27,20.53125 +WFC,1998-03-30,20.375 +WFC,1998-03-31,20.78125 +WFC,1998-04-01,20.46875 +WFC,1998-04-02,20.90625 +WFC,1998-04-03,21.21875 +WFC,1998-04-06,21.1875 +WFC,1998-04-07,21.28125 +WFC,1998-04-08,20.5625 +WFC,1998-04-09,21.0 +WFC,1998-04-13,21.5625 +WFC,1998-04-14,21.1875 +WFC,1998-04-15,21.5625 +WFC,1998-04-16,21.15625 +WFC,1998-04-17,21.375 +WFC,1998-04-20,21.0 +WFC,1998-04-21,20.65625 +WFC,1998-04-22,20.625 +WFC,1998-04-23,19.96875 +WFC,1998-04-24,19.5625 +WFC,1998-04-27,19.09375 +WFC,1998-04-28,18.84375 +WFC,1998-04-29,19.40625 +WFC,1998-04-30,19.9375 +WFC,1998-05-01,20.21875 +WFC,1998-05-04,19.6875 +WFC,1998-05-05,19.71875 +WFC,1998-05-06,19.21875 +WFC,1998-05-07,18.78125 +WFC,1998-05-08,19.1875 +WFC,1998-05-11,18.9375 +WFC,1998-05-12,19.15625 +WFC,1998-05-13,19.0625 +WFC,1998-05-14,19.03125 +WFC,1998-05-15,19.03125 +WFC,1998-05-18,18.8125 +WFC,1998-05-19,19.21875 +WFC,1998-05-20,19.84375 +WFC,1998-05-21,20.0 +WFC,1998-05-22,19.8125 +WFC,1998-05-26,19.3125 +WFC,1998-05-27,19.25 +WFC,1998-05-28,19.5625 +WFC,1998-05-29,19.4375 +WFC,1998-06-01,19.5625 +WFC,1998-06-02,19.65625 +WFC,1998-06-03,19.3125 +WFC,1998-06-04,19.53125 +WFC,1998-06-05,19.84375 +WFC,1998-06-08,18.40625 +WFC,1998-06-09,17.96875 +WFC,1998-06-10,18.125 +WFC,1998-06-11,17.75 +WFC,1998-06-12,17.53125 +WFC,1998-06-15,17.125 +WFC,1998-06-16,17.1875 +WFC,1998-06-17,17.90625 +WFC,1998-06-18,17.78125 +WFC,1998-06-19,17.375 +WFC,1998-06-22,17.6875 +WFC,1998-06-23,18.0 +WFC,1998-06-24,18.34375 +WFC,1998-06-25,18.375 +WFC,1998-06-26,18.375 +WFC,1998-06-29,18.6875 +WFC,1998-06-30,18.75 +WFC,1998-07-01,19.28125 +WFC,1998-07-02,19.15625 +WFC,1998-07-06,19.34375 +WFC,1998-07-07,19.28125 +WFC,1998-07-08,19.5625 +WFC,1998-07-09,19.25 +WFC,1998-07-10,19.4375 +WFC,1998-07-13,19.0625 +WFC,1998-07-14,19.6875 +WFC,1998-07-15,19.4375 +WFC,1998-07-16,19.6875 +WFC,1998-07-17,19.53125 +WFC,1998-07-20,19.375 +WFC,1998-07-21,18.84375 +WFC,1998-07-22,19.09375 +WFC,1998-07-23,18.75 +WFC,1998-07-24,18.46875 +WFC,1998-07-27,18.75 +WFC,1998-07-28,18.28125 +WFC,1998-07-29,18.3125 +WFC,1998-07-30,18.5 +WFC,1998-07-31,17.96875 +WFC,1998-08-03,17.90625 +WFC,1998-08-04,17.125 +WFC,1998-08-05,17.0 +WFC,1998-08-06,17.03125 +WFC,1998-08-07,17.09375 +WFC,1998-08-10,16.75 +WFC,1998-08-11,16.5625 +WFC,1998-08-12,16.84375 +WFC,1998-08-13,16.84375 +WFC,1998-08-14,16.3125 +WFC,1998-08-17,16.5 +WFC,1998-08-18,17.15625 +WFC,1998-08-19,16.9375 +WFC,1998-08-20,16.5625 +WFC,1998-08-21,16.03125 +WFC,1998-08-24,16.09375 +WFC,1998-08-25,15.875 +WFC,1998-08-26,15.9375 +WFC,1998-08-27,15.375 +WFC,1998-08-28,15.15625 +WFC,1998-08-31,14.875 +WFC,1998-09-01,15.34375 +WFC,1998-09-02,15.5 +WFC,1998-09-03,15.3125 +WFC,1998-09-04,14.9375 +WFC,1998-09-08,16.03125 +WFC,1998-09-09,15.90625 +WFC,1998-09-10,15.4375 +WFC,1998-09-11,16.15625 +WFC,1998-09-14,16.4375 +WFC,1998-09-15,16.8125 +WFC,1998-09-16,17.15625 +WFC,1998-09-17,16.96875 +WFC,1998-09-18,16.625 +WFC,1998-09-21,17.0 +WFC,1998-09-22,17.75 +WFC,1998-09-23,18.3125 +WFC,1998-09-24,18.0 +WFC,1998-09-25,18.25 +WFC,1998-09-28,18.34375 +WFC,1998-09-29,18.53125 +WFC,1998-09-30,18.0 +WFC,1998-10-01,17.25 +WFC,1998-10-02,17.28125 +WFC,1998-10-05,16.8125 +WFC,1998-10-06,16.375 +WFC,1998-10-07,15.84375 +WFC,1998-10-08,15.8125 +WFC,1998-10-09,17.0625 +WFC,1998-10-12,16.25 +WFC,1998-10-13,16.4375 +WFC,1998-10-14,16.6875 +WFC,1998-10-15,17.8125 +WFC,1998-10-16,18.03125 +WFC,1998-10-19,18.375 +WFC,1998-10-20,18.9375 +WFC,1998-10-21,18.96875 +WFC,1998-10-22,18.65625 +WFC,1998-10-23,18.5 +WFC,1998-10-26,18.40625 +WFC,1998-10-27,18.09375 +WFC,1998-10-28,18.34375 +WFC,1998-10-29,18.46875 +WFC,1998-10-30,18.59375 +WFC,1998-11-02,18.59375 +WFC,1998-11-03,18.90625 +WFC,1998-11-04,19.0 +WFC,1998-11-05,19.875 +WFC,1998-11-06,20.0 +WFC,1998-11-09,19.53125 +WFC,1998-11-10,19.84375 +WFC,1998-11-11,19.65625 +WFC,1998-11-12,19.40625 +WFC,1998-11-13,19.21875 +WFC,1998-11-16,19.4375 +WFC,1998-11-17,20.3125 +WFC,1998-11-18,20.21875 +WFC,1998-11-19,20.0625 +WFC,1998-11-20,19.9375 +WFC,1998-11-23,19.625 +WFC,1998-11-24,19.09375 +WFC,1998-11-25,19.0625 +WFC,1998-11-27,18.65625 +WFC,1998-11-30,18.0625 +WFC,1998-12-01,18.3125 +WFC,1998-12-02,18.59375 +WFC,1998-12-03,17.78125 +WFC,1998-12-04,18.5625 +WFC,1998-12-07,18.4375 +WFC,1998-12-08,17.53125 +WFC,1998-12-09,17.25 +WFC,1998-12-10,17.5 +WFC,1998-12-11,18.125 +WFC,1998-12-14,17.375 +WFC,1998-12-15,17.28125 +WFC,1998-12-16,17.6875 +WFC,1998-12-17,19.375 +WFC,1998-12-18,19.34375 +WFC,1998-12-21,19.125 +WFC,1998-12-22,18.6875 +WFC,1998-12-23,18.6875 +WFC,1998-12-24,18.875 +WFC,1998-12-28,19.0625 +WFC,1998-12-29,19.65625 +WFC,1998-12-30,19.625 +WFC,1998-12-31,19.96875 +WFC,1999-01-04,19.9375 +WFC,1999-01-05,20.09375 +WFC,1999-01-06,19.90625 +WFC,1999-01-07,19.96875 +WFC,1999-01-08,19.90625 +WFC,1999-01-11,19.15625 +WFC,1999-01-12,18.59375 +WFC,1999-01-13,18.3125 +WFC,1999-01-14,17.875 +WFC,1999-01-15,18.75 +WFC,1999-01-19,18.40625 +WFC,1999-01-20,18.6875 +WFC,1999-01-21,18.5625 +WFC,1999-01-22,18.375 +WFC,1999-01-25,18.15625 +WFC,1999-01-26,17.90625 +WFC,1999-01-27,17.5 +WFC,1999-01-28,17.78125 +WFC,1999-01-29,17.5 +WFC,1999-02-01,17.0 +WFC,1999-02-02,17.09375 +WFC,1999-02-03,16.75 +WFC,1999-02-04,17.0 +WFC,1999-02-05,17.1875 +WFC,1999-02-08,17.28125 +WFC,1999-02-09,16.53125 +WFC,1999-02-10,16.375 +WFC,1999-02-11,17.0 +WFC,1999-02-12,17.0625 +WFC,1999-02-16,17.53125 +WFC,1999-02-17,18.25 +WFC,1999-02-18,18.5 +WFC,1999-02-19,18.3125 +WFC,1999-02-22,18.78125 +WFC,1999-02-23,18.5625 +WFC,1999-02-24,18.0 +WFC,1999-02-25,18.46875 +WFC,1999-02-26,18.375 +WFC,1999-03-01,18.53125 +WFC,1999-03-02,18.75 +WFC,1999-03-03,18.5 +WFC,1999-03-04,18.96875 +WFC,1999-03-05,19.40625 +WFC,1999-03-08,19.40625 +WFC,1999-03-09,18.96875 +WFC,1999-03-10,19.46875 +WFC,1999-03-11,19.75 +WFC,1999-03-12,19.4375 +WFC,1999-03-15,19.3125 +WFC,1999-03-16,18.71875 +WFC,1999-03-17,18.125 +WFC,1999-03-18,19.375 +WFC,1999-03-19,19.28125 +WFC,1999-03-22,19.46875 +WFC,1999-03-23,18.75 +WFC,1999-03-24,18.59375 +WFC,1999-03-25,18.625 +WFC,1999-03-26,18.21875 +WFC,1999-03-29,18.78125 +WFC,1999-03-30,18.0625 +WFC,1999-03-31,17.53125 +WFC,1999-04-01,18.34375 +WFC,1999-04-05,18.6875 +WFC,1999-04-06,18.9375 +WFC,1999-04-07,19.46875 +WFC,1999-04-08,19.75 +WFC,1999-04-09,19.875 +WFC,1999-04-12,19.9375 +WFC,1999-04-13,19.6875 +WFC,1999-04-14,19.6875 +WFC,1999-04-15,20.09375 +WFC,1999-04-16,20.21875 +WFC,1999-04-19,20.5625 +WFC,1999-04-20,21.1875 +WFC,1999-04-21,21.21875 +WFC,1999-04-22,21.34375 +WFC,1999-04-23,21.375 +WFC,1999-04-26,21.34375 +WFC,1999-04-27,22.0 +WFC,1999-04-28,21.9375 +WFC,1999-04-29,21.875 +WFC,1999-04-30,21.59375 +WFC,1999-05-03,21.96875 +WFC,1999-05-04,21.90625 +WFC,1999-05-05,21.9375 +WFC,1999-05-06,21.5625 +WFC,1999-05-07,21.5625 +WFC,1999-05-10,21.09375 +WFC,1999-05-11,21.375 +WFC,1999-05-12,21.46875 +WFC,1999-05-13,21.6875 +WFC,1999-05-14,21.0 +WFC,1999-05-17,20.4375 +WFC,1999-05-18,20.09375 +WFC,1999-05-19,20.625 +WFC,1999-05-20,20.625 +WFC,1999-05-21,20.8125 +WFC,1999-05-24,20.46875 +WFC,1999-05-25,19.1875 +WFC,1999-05-26,20.6875 +WFC,1999-05-27,19.625 +WFC,1999-05-28,20.0 +WFC,1999-06-01,19.96875 +WFC,1999-06-02,19.84375 +WFC,1999-06-03,19.875 +WFC,1999-06-04,20.0 +WFC,1999-06-07,20.46875 +WFC,1999-06-08,20.34375 +WFC,1999-06-09,20.21875 +WFC,1999-06-10,19.75 +WFC,1999-06-11,20.0625 +WFC,1999-06-14,19.84375 +WFC,1999-06-15,20.09375 +WFC,1999-06-16,20.59375 +WFC,1999-06-17,21.25 +WFC,1999-06-18,21.328125 +WFC,1999-06-21,21.1875 +WFC,1999-06-22,21.3125 +WFC,1999-06-23,21.1875 +WFC,1999-06-24,20.9375 +WFC,1999-06-25,21.40625 +WFC,1999-06-28,21.5 +WFC,1999-06-29,22.0 +WFC,1999-06-30,21.375 +WFC,1999-07-01,21.8125 +WFC,1999-07-02,22.03125 +WFC,1999-07-06,22.40625 +WFC,1999-07-07,22.40625 +WFC,1999-07-08,22.375 +WFC,1999-07-09,22.59375 +WFC,1999-07-12,21.84375 +WFC,1999-07-13,21.875 +WFC,1999-07-14,21.5 +WFC,1999-07-15,21.5 +WFC,1999-07-16,21.5625 +WFC,1999-07-19,21.34375 +WFC,1999-07-20,21.03125 +WFC,1999-07-21,20.90625 +WFC,1999-07-22,20.96875 +WFC,1999-07-23,20.84375 +WFC,1999-07-26,20.4375 +WFC,1999-07-27,20.53125 +WFC,1999-07-28,20.40625 +WFC,1999-07-29,20.15625 +WFC,1999-07-30,19.5 +WFC,1999-08-02,19.3125 +WFC,1999-08-03,19.53125 +WFC,1999-08-04,18.96875 +WFC,1999-08-05,19.0625 +WFC,1999-08-06,18.6875 +WFC,1999-08-09,19.0625 +WFC,1999-08-10,18.75 +WFC,1999-08-11,19.34375 +WFC,1999-08-12,18.9375 +WFC,1999-08-13,19.90625 +WFC,1999-08-16,20.0 +WFC,1999-08-17,20.6875 +WFC,1999-08-18,20.625 +WFC,1999-08-19,20.6875 +WFC,1999-08-20,21.125 +WFC,1999-08-23,21.53125 +WFC,1999-08-24,21.625 +WFC,1999-08-25,21.9375 +WFC,1999-08-26,21.28125 +WFC,1999-08-27,20.90625 +WFC,1999-08-30,20.125 +WFC,1999-08-31,19.90625 +WFC,1999-09-01,20.3125 +WFC,1999-09-02,19.71875 +WFC,1999-09-03,20.71875 +WFC,1999-09-07,20.0625 +WFC,1999-09-08,19.96875 +WFC,1999-09-09,19.65625 +WFC,1999-09-10,19.9375 +WFC,1999-09-13,20.0 +WFC,1999-09-14,19.0625 +WFC,1999-09-15,19.125 +WFC,1999-09-16,18.90625 +WFC,1999-09-17,19.15625 +WFC,1999-09-20,18.8125 +WFC,1999-09-21,18.75 +WFC,1999-09-22,19.25 +WFC,1999-09-23,19.1875 +WFC,1999-09-24,19.96875 +WFC,1999-09-27,19.25 +WFC,1999-09-28,19.4375 +WFC,1999-09-29,19.28125 +WFC,1999-09-30,19.8125 +WFC,1999-10-01,19.5625 +WFC,1999-10-04,20.375 +WFC,1999-10-05,20.4375 +WFC,1999-10-06,20.8125 +WFC,1999-10-07,20.375 +WFC,1999-10-08,21.25 +WFC,1999-10-11,21.25 +WFC,1999-10-12,20.84375 +WFC,1999-10-13,19.84375 +WFC,1999-10-14,20.28125 +WFC,1999-10-15,19.5 +WFC,1999-10-18,19.75 +WFC,1999-10-19,20.8125 +WFC,1999-10-20,21.625 +WFC,1999-10-21,21.5625 +WFC,1999-10-22,22.375 +WFC,1999-10-25,22.15625 +WFC,1999-10-26,22.34375 +WFC,1999-10-27,23.25 +WFC,1999-10-28,24.53125 +WFC,1999-10-29,23.9375 +WFC,1999-11-01,23.4375 +WFC,1999-11-02,23.6875 +WFC,1999-11-03,23.0625 +WFC,1999-11-04,23.5 +WFC,1999-11-05,23.40625 +WFC,1999-11-08,23.5625 +WFC,1999-11-09,22.71875 +WFC,1999-11-10,22.46875 +WFC,1999-11-11,22.71875 +WFC,1999-11-12,23.875 +WFC,1999-11-15,23.625 +WFC,1999-11-16,24.0625 +WFC,1999-11-17,23.5625 +WFC,1999-11-18,23.96875 +WFC,1999-11-19,23.75 +WFC,1999-11-22,23.40625 +WFC,1999-11-23,23.09375 +WFC,1999-11-24,23.0 +WFC,1999-11-26,22.96875 +WFC,1999-11-29,22.5 +WFC,1999-11-30,23.25 +WFC,1999-12-01,23.4375 +WFC,1999-12-02,23.53125 +WFC,1999-12-03,23.59375 +WFC,1999-12-06,22.875 +WFC,1999-12-07,22.03125 +WFC,1999-12-08,21.8515625 +WFC,1999-12-09,22.375 +WFC,1999-12-10,22.4375 +WFC,1999-12-13,22.1015625 +WFC,1999-12-14,21.75 +WFC,1999-12-15,20.90625 +WFC,1999-12-16,19.71875 +WFC,1999-12-17,19.96875 +WFC,1999-12-20,20.328125 +WFC,1999-12-21,20.0 +WFC,1999-12-22,20.21875 +WFC,1999-12-23,20.75 +WFC,1999-12-27,20.4375 +WFC,1999-12-28,20.59375 +WFC,1999-12-29,20.28125 +WFC,1999-12-30,20.3125 +WFC,1999-12-31,20.21875 +WFC,2000-01-03,19.5625 +WFC,2000-01-04,18.59375 +WFC,2000-01-05,18.40625 +WFC,2000-01-06,19.21875 +WFC,2000-01-07,19.5625 +WFC,2000-01-10,18.9375 +WFC,2000-01-11,18.625 +WFC,2000-01-12,19.15625 +WFC,2000-01-13,20.21875 +WFC,2000-01-14,20.84375 +WFC,2000-01-18,19.4375 +WFC,2000-01-19,18.375 +WFC,2000-01-20,18.1875 +WFC,2000-01-21,18.3125 +WFC,2000-01-24,17.9375 +WFC,2000-01-25,18.8125 +WFC,2000-01-26,19.0 +WFC,2000-01-27,19.5 +WFC,2000-01-28,19.375 +WFC,2000-01-31,20.0 +WFC,2000-02-01,20.21875 +WFC,2000-02-02,19.5 +WFC,2000-02-03,19.4375 +WFC,2000-02-04,19.28125 +WFC,2000-02-07,19.09375 +WFC,2000-02-08,19.46875 +WFC,2000-02-09,18.9375 +WFC,2000-02-10,18.375 +WFC,2000-02-11,18.9375 +WFC,2000-02-14,18.90625 +WFC,2000-02-15,18.84375 +WFC,2000-02-16,18.0 +WFC,2000-02-17,17.46875 +WFC,2000-02-18,16.75 +WFC,2000-02-22,17.5 +WFC,2000-02-23,17.0 +WFC,2000-02-24,16.4375 +WFC,2000-02-25,16.34375 +WFC,2000-02-28,17.0625 +WFC,2000-02-29,16.53125 +WFC,2000-03-01,17.34375 +WFC,2000-03-02,16.96875 +WFC,2000-03-03,17.34375 +WFC,2000-03-06,17.21875 +WFC,2000-03-07,16.53125 +WFC,2000-03-08,15.5 +WFC,2000-03-09,16.40625 +WFC,2000-03-10,16.09375 +WFC,2000-03-13,16.3125 +WFC,2000-03-14,15.9375 +WFC,2000-03-15,18.0 +WFC,2000-03-16,19.25 +WFC,2000-03-17,19.25 +WFC,2000-03-20,18.96875 +WFC,2000-03-21,19.78125 +WFC,2000-03-22,20.0 +WFC,2000-03-23,20.71875 +WFC,2000-03-24,20.5 +WFC,2000-03-27,20.453125 +WFC,2000-03-28,20.34375 +WFC,2000-03-29,19.71875 +WFC,2000-03-30,19.59375 +WFC,2000-03-31,20.375 +WFC,2000-04-03,21.84375 +WFC,2000-04-04,21.625 +WFC,2000-04-05,21.21875 +WFC,2000-04-06,20.25 +WFC,2000-04-07,19.875 +WFC,2000-04-10,19.75 +WFC,2000-04-11,20.1875 +WFC,2000-04-12,21.0 +WFC,2000-04-13,20.875 +WFC,2000-04-14,20.0 +WFC,2000-04-17,19.6875 +WFC,2000-04-18,20.40625 +WFC,2000-04-19,20.375 +WFC,2000-04-20,20.90625 +WFC,2000-04-24,21.375 +WFC,2000-04-25,21.53125 +WFC,2000-04-26,21.53125 +WFC,2000-04-27,21.03125 +WFC,2000-04-28,20.53125 +WFC,2000-05-01,20.5625 +WFC,2000-05-02,20.6875 +WFC,2000-05-03,20.28125 +WFC,2000-05-04,19.875 +WFC,2000-05-05,19.9375 +WFC,2000-05-08,20.625 +WFC,2000-05-09,20.75 +WFC,2000-05-10,20.78125 +WFC,2000-05-11,21.25 +WFC,2000-05-12,21.84375 +WFC,2000-05-15,22.4375 +WFC,2000-05-16,21.8125 +WFC,2000-05-17,21.46875 +WFC,2000-05-18,21.59375 +WFC,2000-05-19,21.5625 +WFC,2000-05-22,21.9375 +WFC,2000-05-23,21.90625 +WFC,2000-05-24,22.25 +WFC,2000-05-25,21.9375 +WFC,2000-05-26,22.1875 +WFC,2000-05-30,22.4375 +WFC,2000-05-31,22.625 +WFC,2000-06-01,22.96875 +WFC,2000-06-02,23.875 +WFC,2000-06-05,22.5625 +WFC,2000-06-06,22.46875 +WFC,2000-06-07,22.75 +WFC,2000-06-08,22.40625 +WFC,2000-06-09,21.59375 +WFC,2000-06-12,21.984375 +WFC,2000-06-13,21.875 +WFC,2000-06-14,22.28125 +WFC,2000-06-15,21.03125 +WFC,2000-06-16,19.15625 +WFC,2000-06-19,20.125 +WFC,2000-06-20,19.5625 +WFC,2000-06-21,19.15625 +WFC,2000-06-22,19.90625 +WFC,2000-06-23,19.71875 +WFC,2000-06-26,20.09375 +WFC,2000-06-27,20.5 +WFC,2000-06-28,20.546875 +WFC,2000-06-29,20.375 +WFC,2000-06-30,19.375 +WFC,2000-07-03,20.34375 +WFC,2000-07-05,20.71875 +WFC,2000-07-06,21.25 +WFC,2000-07-07,21.34375 +WFC,2000-07-10,21.3125 +WFC,2000-07-11,21.46875 +WFC,2000-07-12,21.5625 +WFC,2000-07-13,21.40625 +WFC,2000-07-14,21.84375 +WFC,2000-07-17,21.6875 +WFC,2000-07-18,21.03125 +WFC,2000-07-19,21.09375 +WFC,2000-07-20,21.65625 +WFC,2000-07-21,21.1875 +WFC,2000-07-24,20.90625 +WFC,2000-07-25,20.90625 +WFC,2000-07-26,20.46875 +WFC,2000-07-27,21.0 +WFC,2000-07-28,20.9375 +WFC,2000-07-31,20.75 +WFC,2000-08-01,20.59375 +WFC,2000-08-02,20.71875 +WFC,2000-08-03,21.96875 +WFC,2000-08-04,22.0625 +WFC,2000-08-07,22.25 +WFC,2000-08-08,22.15625 +WFC,2000-08-09,22.125 +WFC,2000-08-10,22.4375 +WFC,2000-08-11,22.5 +WFC,2000-08-14,22.625 +WFC,2000-08-15,22.21875 +WFC,2000-08-16,22.0625 +WFC,2000-08-17,22.3125 +WFC,2000-08-18,22.125 +WFC,2000-08-21,22.1875 +WFC,2000-08-22,22.78125 +WFC,2000-08-23,22.59375 +WFC,2000-08-24,22.375 +WFC,2000-08-25,22.28125 +WFC,2000-08-28,22.03125 +WFC,2000-08-29,21.625 +WFC,2000-08-30,21.75 +WFC,2000-08-31,21.6015625 +WFC,2000-09-01,21.46875 +WFC,2000-09-05,21.84375 +WFC,2000-09-06,22.21875 +WFC,2000-09-07,22.5 +WFC,2000-09-08,22.9453125 +WFC,2000-09-11,23.125 +WFC,2000-09-12,23.15625 +WFC,2000-09-13,23.375 +WFC,2000-09-14,22.71875 +WFC,2000-09-15,22.921875 +WFC,2000-09-18,22.34375 +WFC,2000-09-19,23.25 +WFC,2000-09-20,22.625 +WFC,2000-09-21,22.3125 +WFC,2000-09-22,22.625 +WFC,2000-09-25,23.125 +WFC,2000-09-26,23.0625 +WFC,2000-09-27,23.15625 +WFC,2000-09-28,23.375 +WFC,2000-09-29,22.96875 +WFC,2000-10-02,23.53125 +WFC,2000-10-03,23.875 +WFC,2000-10-04,23.5625 +WFC,2000-10-05,23.84375 +WFC,2000-10-06,23.28125 +WFC,2000-10-09,23.0625 +WFC,2000-10-10,22.40625 +WFC,2000-10-11,21.9375 +WFC,2000-10-12,21.375 +WFC,2000-10-13,21.6875 +WFC,2000-10-16,21.78125 +WFC,2000-10-17,20.84375 +WFC,2000-10-18,21.125 +WFC,2000-10-19,21.34375 +WFC,2000-10-20,21.15625 +WFC,2000-10-23,21.09375 +WFC,2000-10-24,21.65625 +WFC,2000-10-25,21.25 +WFC,2000-10-26,21.5 +WFC,2000-10-27,21.84375 +WFC,2000-10-30,22.90625 +WFC,2000-10-31,23.15625 +WFC,2000-11-01,23.1875 +WFC,2000-11-02,23.25 +WFC,2000-11-03,23.25 +WFC,2000-11-06,23.40625 +WFC,2000-11-07,23.25 +WFC,2000-11-08,23.46875 +WFC,2000-11-09,23.90625 +WFC,2000-11-10,23.5625 +WFC,2000-11-13,23.0 +WFC,2000-11-14,23.3125 +WFC,2000-11-15,22.375 +WFC,2000-11-16,22.25 +WFC,2000-11-17,22.375 +WFC,2000-11-20,22.0 +WFC,2000-11-21,22.5 +WFC,2000-11-22,21.625 +WFC,2000-11-24,21.6875 +WFC,2000-11-27,22.15625 +WFC,2000-11-28,22.84375 +WFC,2000-11-29,23.46875 +WFC,2000-11-30,23.71875 +WFC,2000-12-01,23.6875 +WFC,2000-12-04,23.375 +WFC,2000-12-05,24.03125 +WFC,2000-12-06,24.25 +WFC,2000-12-07,24.78125 +WFC,2000-12-08,24.71875 +WFC,2000-12-11,24.875 +WFC,2000-12-12,24.96875 +WFC,2000-12-13,25.0 +WFC,2000-12-14,24.9375 +WFC,2000-12-15,25.21875 +WFC,2000-12-18,26.34375 +WFC,2000-12-19,26.40625 +WFC,2000-12-20,26.46875 +WFC,2000-12-21,26.46875 +WFC,2000-12-22,26.96875 +WFC,2000-12-26,27.46875 +WFC,2000-12-27,27.65625 +WFC,2000-12-28,27.875 +WFC,2000-12-29,27.84375 +WFC,2001-01-02,26.96875 +WFC,2001-01-03,26.5625 +WFC,2001-01-04,26.0 +WFC,2001-01-05,26.1875 +WFC,2001-01-08,25.9375 +WFC,2001-01-09,24.71875 +WFC,2001-01-10,24.34375 +WFC,2001-01-11,24.625 +WFC,2001-01-12,24.34375 +WFC,2001-01-16,24.96875 +WFC,2001-01-17,24.6875 +WFC,2001-01-18,24.21875 +WFC,2001-01-19,24.53125 +WFC,2001-01-22,24.8125 +WFC,2001-01-23,24.8125 +WFC,2001-01-24,25.09375 +WFC,2001-01-25,25.3125 +WFC,2001-01-26,25.75 +WFC,2001-01-29,25.565000534057617 +WFC,2001-01-30,25.954999923706055 +WFC,2001-01-31,25.7549991607666 +WFC,2001-02-01,25.200000762939453 +WFC,2001-02-02,25.1200008392334 +WFC,2001-02-05,25.68000030517578 +WFC,2001-02-06,25.44499969482422 +WFC,2001-02-07,25.3700008392334 +WFC,2001-02-08,25.549999237060547 +WFC,2001-02-09,25.334999084472656 +WFC,2001-02-12,25.399999618530273 +WFC,2001-02-13,24.9950008392334 +WFC,2001-02-14,25.139999389648438 +WFC,2001-02-15,24.854999542236328 +WFC,2001-02-16,25.05500030517578 +WFC,2001-02-20,24.34000015258789 +WFC,2001-02-21,24.010000228881836 +WFC,2001-02-22,24.075000762939453 +WFC,2001-02-23,24.235000610351562 +WFC,2001-02-26,24.790000915527344 +WFC,2001-02-27,25.03499984741211 +WFC,2001-02-28,24.81999969482422 +WFC,2001-03-01,24.780000686645508 +WFC,2001-03-02,25.084999084472656 +WFC,2001-03-05,24.915000915527344 +WFC,2001-03-06,24.735000610351562 +WFC,2001-03-07,25.6200008392334 +WFC,2001-03-08,25.854999542236328 +WFC,2001-03-09,25.2450008392334 +WFC,2001-03-12,23.899999618530273 +WFC,2001-03-13,24.725000381469727 +WFC,2001-03-14,23.280000686645508 +WFC,2001-03-15,24.360000610351562 +WFC,2001-03-16,23.94499969482422 +WFC,2001-03-19,24.014999389648438 +WFC,2001-03-20,23.424999237060547 +WFC,2001-03-21,22.709999084472656 +WFC,2001-03-22,22.0 +WFC,2001-03-23,22.71500015258789 +WFC,2001-03-26,23.100000381469727 +WFC,2001-03-27,24.295000076293945 +WFC,2001-03-28,24.329999923706055 +WFC,2001-03-29,24.014999389648438 +WFC,2001-03-30,24.735000610351562 +WFC,2001-04-02,24.844999313354492 +WFC,2001-04-03,24.475000381469727 +WFC,2001-04-04,22.9950008392334 +WFC,2001-04-05,23.815000534057617 +WFC,2001-04-06,23.125 +WFC,2001-04-09,22.979999542236328 +WFC,2001-04-10,23.6200008392334 +WFC,2001-04-11,23.450000762939453 +WFC,2001-04-12,23.885000228881836 +WFC,2001-04-16,23.575000762939453 +WFC,2001-04-17,22.850000381469727 +WFC,2001-04-18,23.799999237060547 +WFC,2001-04-19,23.985000610351562 +WFC,2001-04-20,23.96500015258789 +WFC,2001-04-23,23.774999618530273 +WFC,2001-04-24,23.950000762939453 +WFC,2001-04-25,23.524999618530273 +WFC,2001-04-26,23.065000534057617 +WFC,2001-04-27,23.90999984741211 +WFC,2001-04-30,23.485000610351562 +WFC,2001-05-01,23.670000076293945 +WFC,2001-05-02,23.799999237060547 +WFC,2001-05-03,23.725000381469727 +WFC,2001-05-04,23.649999618530273 +WFC,2001-05-07,23.670000076293945 +WFC,2001-05-08,23.239999771118164 +WFC,2001-05-09,23.0 +WFC,2001-05-10,22.959999084472656 +WFC,2001-05-11,22.75 +WFC,2001-05-14,22.799999237060547 +WFC,2001-05-15,22.59000015258789 +WFC,2001-05-16,22.850000381469727 +WFC,2001-05-17,22.704999923706055 +WFC,2001-05-18,22.989999771118164 +WFC,2001-05-21,23.100000381469727 +WFC,2001-05-22,23.600000381469727 +WFC,2001-05-23,23.969999313354492 +WFC,2001-05-24,23.899999618530273 +WFC,2001-05-25,23.434999465942383 +WFC,2001-05-29,23.3799991607666 +WFC,2001-05-30,23.350000381469727 +WFC,2001-05-31,23.540000915527344 +WFC,2001-06-01,23.65999984741211 +WFC,2001-06-04,24.174999237060547 +WFC,2001-06-05,24.385000228881836 +WFC,2001-06-06,23.920000076293945 +WFC,2001-06-07,23.829999923706055 +WFC,2001-06-08,23.219999313354492 +WFC,2001-06-11,22.8799991607666 +WFC,2001-06-12,22.700000762939453 +WFC,2001-06-13,22.184999465942383 +WFC,2001-06-14,21.825000762939453 +WFC,2001-06-15,21.575000762939453 +WFC,2001-06-18,21.635000228881836 +WFC,2001-06-19,21.7549991607666 +WFC,2001-06-20,22.2549991607666 +WFC,2001-06-21,23.100000381469727 +WFC,2001-06-22,23.09000015258789 +WFC,2001-06-25,22.684999465942383 +WFC,2001-06-26,22.655000686645508 +WFC,2001-06-27,22.889999389648438 +WFC,2001-06-28,23.204999923706055 +WFC,2001-06-29,23.21500015258789 +WFC,2001-07-02,23.514999389648438 +WFC,2001-07-03,23.565000534057617 +WFC,2001-07-05,23.274999618530273 +WFC,2001-07-06,23.0049991607666 +WFC,2001-07-09,22.90999984741211 +WFC,2001-07-10,22.614999771118164 +WFC,2001-07-11,22.645000457763672 +WFC,2001-07-12,22.84000015258789 +WFC,2001-07-13,23.2450008392334 +WFC,2001-07-16,23.014999389648438 +WFC,2001-07-17,23.75 +WFC,2001-07-18,23.475000381469727 +WFC,2001-07-19,23.549999237060547 +WFC,2001-07-20,23.1200008392334 +WFC,2001-07-23,22.950000762939453 +WFC,2001-07-24,22.709999084472656 +WFC,2001-07-25,22.809999465942383 +WFC,2001-07-26,22.735000610351562 +WFC,2001-07-27,22.704999923706055 +WFC,2001-07-30,22.899999618530273 +WFC,2001-07-31,23.030000686645508 +WFC,2001-08-01,23.290000915527344 +WFC,2001-08-02,23.3700008392334 +WFC,2001-08-03,23.364999771118164 +WFC,2001-08-06,23.075000762939453 +WFC,2001-08-07,23.06999969482422 +WFC,2001-08-08,22.81999969482422 +WFC,2001-08-09,22.78499984741211 +WFC,2001-08-10,23.0 +WFC,2001-08-13,23.299999237060547 +WFC,2001-08-14,23.325000762939453 +WFC,2001-08-15,23.540000915527344 +WFC,2001-08-16,23.155000686645508 +WFC,2001-08-17,23.03499984741211 +WFC,2001-08-20,23.549999237060547 +WFC,2001-08-21,23.655000686645508 +WFC,2001-08-22,23.860000610351562 +WFC,2001-08-23,23.78499984741211 +WFC,2001-08-24,23.875 +WFC,2001-08-27,23.760000228881836 +WFC,2001-08-28,23.424999237060547 +WFC,2001-08-29,22.975000381469727 +WFC,2001-08-30,22.924999237060547 +WFC,2001-08-31,23.0049991607666 +WFC,2001-09-04,23.235000610351562 +WFC,2001-09-05,23.084999084472656 +WFC,2001-09-06,22.68000030517578 +WFC,2001-09-07,22.364999771118164 +WFC,2001-09-10,22.125 +WFC,2001-09-17,21.75 +WFC,2001-09-18,21.8799991607666 +WFC,2001-09-19,22.05500030517578 +WFC,2001-09-20,21.489999771118164 +WFC,2001-09-21,21.225000381469727 +WFC,2001-09-24,21.584999084472656 +WFC,2001-09-25,21.774999618530273 +WFC,2001-09-26,21.834999084472656 +WFC,2001-09-27,21.850000381469727 +WFC,2001-09-28,22.225000381469727 +WFC,2001-10-01,22.229999542236328 +WFC,2001-10-02,22.299999237060547 +WFC,2001-10-03,22.375 +WFC,2001-10-04,22.125 +WFC,2001-10-05,21.524999618530273 +WFC,2001-10-08,20.834999084472656 +WFC,2001-10-09,20.84000015258789 +WFC,2001-10-10,21.059999465942383 +WFC,2001-10-11,20.924999237060547 +WFC,2001-10-12,20.540000915527344 +WFC,2001-10-15,20.385000228881836 +WFC,2001-10-16,20.094999313354492 +WFC,2001-10-17,19.424999237060547 +WFC,2001-10-18,19.53499984741211 +WFC,2001-10-19,19.5 +WFC,2001-10-22,19.864999771118164 +WFC,2001-10-23,20.0 +WFC,2001-10-24,20.149999618530273 +WFC,2001-10-25,20.700000762939453 +WFC,2001-10-26,20.549999237060547 +WFC,2001-10-29,20.0 +WFC,2001-10-30,19.924999237060547 +WFC,2001-10-31,19.75 +WFC,2001-11-01,20.045000076293945 +WFC,2001-11-02,20.040000915527344 +WFC,2001-11-05,20.440000534057617 +WFC,2001-11-06,21.200000762939453 +WFC,2001-11-07,21.299999237060547 +WFC,2001-11-08,21.2450008392334 +WFC,2001-11-09,21.174999237060547 +WFC,2001-11-12,21.309999465942383 +WFC,2001-11-13,21.219999313354492 +WFC,2001-11-14,21.170000076293945 +WFC,2001-11-15,20.93000030517578 +WFC,2001-11-16,21.18000030517578 +WFC,2001-11-19,21.18000030517578 +WFC,2001-11-20,21.155000686645508 +WFC,2001-11-21,21.165000915527344 +WFC,2001-11-23,21.43000030517578 +WFC,2001-11-26,21.684999465942383 +WFC,2001-11-27,21.55500030517578 +WFC,2001-11-28,21.329999923706055 +WFC,2001-11-29,21.545000076293945 +WFC,2001-11-30,21.399999618530273 +WFC,2001-12-03,21.225000381469727 +WFC,2001-12-04,21.489999771118164 +WFC,2001-12-05,21.690000534057617 +WFC,2001-12-06,21.809999465942383 +WFC,2001-12-07,21.860000610351562 +WFC,2001-12-10,21.81999969482422 +WFC,2001-12-11,21.719999313354492 +WFC,2001-12-12,21.700000762939453 +WFC,2001-12-13,21.360000610351562 +WFC,2001-12-14,21.334999084472656 +WFC,2001-12-17,21.469999313354492 +WFC,2001-12-18,21.774999618530273 +WFC,2001-12-19,21.799999237060547 +WFC,2001-12-20,21.8700008392334 +WFC,2001-12-21,21.575000762939453 +WFC,2001-12-24,21.649999618530273 +WFC,2001-12-26,21.584999084472656 +WFC,2001-12-27,21.700000762939453 +WFC,2001-12-28,21.799999237060547 +WFC,2001-12-31,21.735000610351562 +WFC,2002-01-02,21.719999313354492 +WFC,2002-01-03,21.799999237060547 +WFC,2002-01-04,21.854999542236328 +WFC,2002-01-07,21.889999389648438 +WFC,2002-01-08,21.80500030517578 +WFC,2002-01-09,21.69499969482422 +WFC,2002-01-10,21.735000610351562 +WFC,2002-01-11,21.649999618530273 +WFC,2002-01-14,21.510000228881836 +WFC,2002-01-15,22.65999984741211 +WFC,2002-01-16,22.674999237060547 +WFC,2002-01-17,22.80500030517578 +WFC,2002-01-18,22.690000534057617 +WFC,2002-01-22,23.334999084472656 +WFC,2002-01-23,23.479999542236328 +WFC,2002-01-24,23.575000762939453 +WFC,2002-01-25,23.549999237060547 +WFC,2002-01-28,23.575000762939453 +WFC,2002-01-29,22.860000610351562 +WFC,2002-01-30,23.05500030517578 +WFC,2002-01-31,23.19499969482422 +WFC,2002-02-01,23.350000381469727 +WFC,2002-02-04,22.854999542236328 +WFC,2002-02-05,22.68000030517578 +WFC,2002-02-06,22.6299991607666 +WFC,2002-02-07,22.700000762939453 +WFC,2002-02-08,22.889999389648438 +WFC,2002-02-11,23.184999465942383 +WFC,2002-02-12,23.209999084472656 +WFC,2002-02-13,23.34000015258789 +WFC,2002-02-14,23.28499984741211 +WFC,2002-02-15,23.09000015258789 +WFC,2002-02-19,22.75 +WFC,2002-02-20,22.969999313354492 +WFC,2002-02-21,22.875 +WFC,2002-02-22,23.030000686645508 +WFC,2002-02-25,23.299999237060547 +WFC,2002-02-26,23.315000534057617 +WFC,2002-02-27,23.424999237060547 +WFC,2002-02-28,23.450000762939453 +WFC,2002-03-01,23.920000076293945 +WFC,2002-03-04,24.56999969482422 +WFC,2002-03-05,24.309999465942383 +WFC,2002-03-06,24.549999237060547 +WFC,2002-03-07,24.44499969482422 +WFC,2002-03-08,24.524999618530273 +WFC,2002-03-11,24.649999618530273 +WFC,2002-03-12,24.950000762939453 +WFC,2002-03-13,24.799999237060547 +WFC,2002-03-14,24.700000762939453 +WFC,2002-03-15,25.25 +WFC,2002-03-18,25.084999084472656 +WFC,2002-03-19,25.094999313354492 +WFC,2002-03-20,24.764999389648438 +WFC,2002-03-21,24.600000381469727 +WFC,2002-03-22,24.774999618530273 +WFC,2002-03-25,24.520000457763672 +WFC,2002-03-26,24.575000762939453 +WFC,2002-03-27,24.815000534057617 +WFC,2002-03-28,24.700000762939453 +WFC,2002-04-01,24.46500015258789 +WFC,2002-04-02,24.510000228881836 +WFC,2002-04-03,24.149999618530273 +WFC,2002-04-04,24.375 +WFC,2002-04-05,24.485000610351562 +WFC,2002-04-08,24.56999969482422 +WFC,2002-04-09,24.645000457763672 +WFC,2002-04-10,24.799999237060547 +WFC,2002-04-11,24.549999237060547 +WFC,2002-04-12,24.989999771118164 +WFC,2002-04-15,24.795000076293945 +WFC,2002-04-16,25.049999237060547 +WFC,2002-04-17,25.549999237060547 +WFC,2002-04-18,25.670000076293945 +WFC,2002-04-19,25.545000076293945 +WFC,2002-04-22,25.110000610351562 +WFC,2002-04-23,24.915000915527344 +WFC,2002-04-24,25.239999771118164 +WFC,2002-04-25,25.399999618530273 +WFC,2002-04-26,25.5 +WFC,2002-04-29,25.28499984741211 +WFC,2002-04-30,25.575000762939453 +WFC,2002-05-01,25.5049991607666 +WFC,2002-05-02,25.989999771118164 +WFC,2002-05-03,25.864999771118164 +WFC,2002-05-06,25.489999771118164 +WFC,2002-05-07,25.649999618530273 +WFC,2002-05-08,25.899999618530273 +WFC,2002-05-09,25.46500015258789 +WFC,2002-05-10,25.100000381469727 +WFC,2002-05-13,25.59000015258789 +WFC,2002-05-14,26.09000015258789 +WFC,2002-05-15,26.1299991607666 +WFC,2002-05-16,26.334999084472656 +WFC,2002-05-17,26.389999389648438 +WFC,2002-05-20,26.1200008392334 +WFC,2002-05-21,26.299999237060547 +WFC,2002-05-22,26.049999237060547 +WFC,2002-05-23,26.604999542236328 +WFC,2002-05-24,26.44499969482422 +WFC,2002-05-28,26.354999542236328 +WFC,2002-05-29,26.219999313354492 +WFC,2002-05-30,26.18000030517578 +WFC,2002-05-31,26.200000762939453 +WFC,2002-06-03,25.75 +WFC,2002-06-04,25.489999771118164 +WFC,2002-06-05,25.524999618530273 +WFC,2002-06-06,24.825000762939453 +WFC,2002-06-07,24.979999542236328 +WFC,2002-06-10,25.0049991607666 +WFC,2002-06-11,24.75 +WFC,2002-06-12,24.9950008392334 +WFC,2002-06-13,24.600000381469727 +WFC,2002-06-14,24.915000915527344 +WFC,2002-06-17,25.75 +WFC,2002-06-18,25.81999969482422 +WFC,2002-06-19,25.600000381469727 +WFC,2002-06-20,25.5 +WFC,2002-06-21,25.55500030517578 +WFC,2002-06-24,25.155000686645508 +WFC,2002-06-25,25.149999618530273 +WFC,2002-06-26,24.844999313354492 +WFC,2002-06-27,25.079999923706055 +WFC,2002-06-28,25.030000686645508 +WFC,2002-07-01,24.665000915527344 +WFC,2002-07-02,24.825000762939453 +WFC,2002-07-03,24.545000076293945 +WFC,2002-07-05,25.204999923706055 +WFC,2002-07-08,25.434999465942383 +WFC,2002-07-09,25.1299991607666 +WFC,2002-07-10,24.540000915527344 +WFC,2002-07-11,24.375 +WFC,2002-07-12,24.049999237060547 +WFC,2002-07-15,23.575000762939453 +WFC,2002-07-16,23.600000381469727 +WFC,2002-07-17,23.885000228881836 +WFC,2002-07-18,23.25 +WFC,2002-07-19,22.514999389648438 +WFC,2002-07-22,22.204999923706055 +WFC,2002-07-23,21.315000534057617 +WFC,2002-07-24,22.719999313354492 +WFC,2002-07-25,23.219999313354492 +WFC,2002-07-26,23.850000381469727 +WFC,2002-07-29,24.774999618530273 +WFC,2002-07-30,24.850000381469727 +WFC,2002-07-31,25.43000030517578 +WFC,2002-08-01,24.674999237060547 +WFC,2002-08-02,24.454999923706055 +WFC,2002-08-05,24.045000076293945 +WFC,2002-08-06,24.4950008392334 +WFC,2002-08-07,24.940000534057617 +WFC,2002-08-08,25.71500015258789 +WFC,2002-08-09,25.899999618530273 +WFC,2002-08-12,25.625 +WFC,2002-08-13,25.1200008392334 +WFC,2002-08-14,25.774999618530273 +WFC,2002-08-15,25.825000762939453 +WFC,2002-08-16,25.700000762939453 +WFC,2002-08-19,26.325000762939453 +WFC,2002-08-20,25.815000534057617 +WFC,2002-08-21,25.7549991607666 +WFC,2002-08-22,25.96500015258789 +WFC,2002-08-23,25.81999969482422 +WFC,2002-08-26,26.25 +WFC,2002-08-27,26.350000381469727 +WFC,2002-08-28,26.024999618530273 +WFC,2002-08-29,25.825000762939453 +WFC,2002-08-30,26.094999313354492 +WFC,2002-09-03,25.549999237060547 +WFC,2002-09-04,25.489999771118164 +WFC,2002-09-05,25.43000030517578 +WFC,2002-09-06,25.75 +WFC,2002-09-09,25.834999084472656 +WFC,2002-09-10,25.6200008392334 +WFC,2002-09-11,25.399999618530273 +WFC,2002-09-12,24.6200008392334 +WFC,2002-09-13,24.540000915527344 +WFC,2002-09-16,24.510000228881836 +WFC,2002-09-17,24.114999771118164 +WFC,2002-09-18,23.709999084472656 +WFC,2002-09-19,23.010000228881836 +WFC,2002-09-20,23.44499969482422 +WFC,2002-09-23,24.309999465942383 +WFC,2002-09-24,24.0 +WFC,2002-09-25,24.274999618530273 +WFC,2002-09-26,24.489999771118164 +WFC,2002-09-27,24.225000381469727 +WFC,2002-09-30,24.079999923706055 +WFC,2002-10-01,24.405000686645508 +WFC,2002-10-02,23.899999618530273 +WFC,2002-10-03,23.084999084472656 +WFC,2002-10-04,22.43000030517578 +WFC,2002-10-07,21.764999389648438 +WFC,2002-10-08,22.625 +WFC,2002-10-09,22.299999237060547 +WFC,2002-10-10,22.600000381469727 +WFC,2002-10-11,23.424999237060547 +WFC,2002-10-14,23.614999771118164 +WFC,2002-10-15,24.889999389648438 +WFC,2002-10-16,24.860000610351562 +WFC,2002-10-17,24.815000534057617 +WFC,2002-10-18,25.18000030517578 +WFC,2002-10-21,25.360000610351562 +WFC,2002-10-22,25.239999771118164 +WFC,2002-10-23,25.350000381469727 +WFC,2002-10-24,25.100000381469727 +WFC,2002-10-25,25.510000228881836 +WFC,2002-10-28,25.21500015258789 +WFC,2002-10-29,25.075000762939453 +WFC,2002-10-30,25.315000534057617 +WFC,2002-10-31,25.235000610351562 +WFC,2002-11-01,25.34000015258789 +WFC,2002-11-04,25.045000076293945 +WFC,2002-11-05,24.989999771118164 +WFC,2002-11-06,24.325000762939453 +WFC,2002-11-07,23.604999542236328 +WFC,2002-11-08,22.729999542236328 +WFC,2002-11-11,22.989999771118164 +WFC,2002-11-12,23.200000762939453 +WFC,2002-11-13,23.239999771118164 +WFC,2002-11-14,23.75 +WFC,2002-11-15,24.010000228881836 +WFC,2002-11-18,23.674999237060547 +WFC,2002-11-19,23.165000915527344 +WFC,2002-11-20,23.5 +WFC,2002-11-21,23.799999237060547 +WFC,2002-11-22,23.75 +WFC,2002-11-25,23.55500030517578 +WFC,2002-11-26,22.799999237060547 +WFC,2002-11-27,23.459999084472656 +WFC,2002-11-29,23.104999542236328 +WFC,2002-12-02,23.125 +WFC,2002-12-03,22.94499969482422 +WFC,2002-12-04,23.225000381469727 +WFC,2002-12-05,22.864999771118164 +WFC,2002-12-06,23.024999618530273 +WFC,2002-12-09,22.924999237060547 +WFC,2002-12-10,23.415000915527344 +WFC,2002-12-11,23.350000381469727 +WFC,2002-12-12,23.174999237060547 +WFC,2002-12-13,23.0 +WFC,2002-12-16,23.5 +WFC,2002-12-17,23.40999984741211 +WFC,2002-12-18,23.135000228881836 +WFC,2002-12-19,23.084999084472656 +WFC,2002-12-20,23.53499984741211 +WFC,2002-12-23,23.530000686645508 +WFC,2002-12-24,23.459999084472656 +WFC,2002-12-26,23.420000076293945 +WFC,2002-12-27,23.149999618530273 +WFC,2002-12-30,23.540000915527344 +WFC,2002-12-31,23.434999465942383 +WFC,2003-01-02,24.28499984741211 +WFC,2003-01-03,23.94499969482422 +WFC,2003-01-06,24.420000076293945 +WFC,2003-01-07,24.270000457763672 +WFC,2003-01-08,23.924999237060547 +WFC,2003-01-09,24.149999618530273 +WFC,2003-01-10,24.03499984741211 +WFC,2003-01-13,24.174999237060547 +WFC,2003-01-14,24.309999465942383 +WFC,2003-01-15,23.844999313354492 +WFC,2003-01-16,23.5 +WFC,2003-01-17,23.635000228881836 +WFC,2003-01-21,23.559999465942383 +WFC,2003-01-22,23.514999389648438 +WFC,2003-01-23,23.864999771118164 +WFC,2003-01-24,23.524999618530273 +WFC,2003-01-27,23.375 +WFC,2003-01-28,23.299999237060547 +WFC,2003-01-29,23.43000030517578 +WFC,2003-01-30,23.174999237060547 +WFC,2003-01-31,23.684999465942383 +WFC,2003-02-03,23.8700008392334 +WFC,2003-02-04,23.514999389648438 +WFC,2003-02-05,22.65999984741211 +WFC,2003-02-06,22.93000030517578 +WFC,2003-02-07,22.725000381469727 +WFC,2003-02-10,22.90999984741211 +WFC,2003-02-11,22.799999237060547 +WFC,2003-02-12,22.670000076293945 +WFC,2003-02-13,22.799999237060547 +WFC,2003-02-14,23.165000915527344 +WFC,2003-02-18,23.360000610351562 +WFC,2003-02-19,23.209999084472656 +WFC,2003-02-20,23.040000915527344 +WFC,2003-02-21,23.209999084472656 +WFC,2003-02-24,22.6200008392334 +WFC,2003-02-25,22.795000076293945 +WFC,2003-02-26,22.540000915527344 +WFC,2003-02-27,22.735000610351562 +WFC,2003-02-28,22.674999237060547 +WFC,2003-03-03,22.674999237060547 +WFC,2003-03-04,22.5 +WFC,2003-03-05,22.81999969482422 +WFC,2003-03-06,22.514999389648438 +WFC,2003-03-07,22.774999618530273 +WFC,2003-03-10,22.135000228881836 +WFC,2003-03-11,22.170000076293945 +WFC,2003-03-12,22.075000762939453 +WFC,2003-03-13,22.875 +WFC,2003-03-14,22.875 +WFC,2003-03-17,23.424999237060547 +WFC,2003-03-18,23.34000015258789 +WFC,2003-03-19,23.540000915527344 +WFC,2003-03-20,23.424999237060547 +WFC,2003-03-21,23.6299991607666 +WFC,2003-03-24,22.875 +WFC,2003-03-25,23.229999542236328 +WFC,2003-03-26,22.950000762939453 +WFC,2003-03-27,22.78499984741211 +WFC,2003-03-28,22.834999084472656 +WFC,2003-03-31,22.4950008392334 +WFC,2003-04-01,23.149999618530273 +WFC,2003-04-02,23.665000915527344 +WFC,2003-04-03,23.399999618530273 +WFC,2003-04-04,23.540000915527344 +WFC,2003-04-07,23.415000915527344 +WFC,2003-04-08,23.725000381469727 +WFC,2003-04-09,23.190000534057617 +WFC,2003-04-10,23.454999923706055 +WFC,2003-04-11,23.1200008392334 +WFC,2003-04-14,23.399999618530273 +WFC,2003-04-15,23.725000381469727 +WFC,2003-04-16,23.3700008392334 +WFC,2003-04-17,23.75 +WFC,2003-04-21,23.475000381469727 +WFC,2003-04-22,23.915000915527344 +WFC,2003-04-23,24.084999084472656 +WFC,2003-04-24,23.790000915527344 +WFC,2003-04-25,23.709999084472656 +WFC,2003-04-28,23.96500015258789 +WFC,2003-04-29,24.065000534057617 +WFC,2003-04-30,24.1299991607666 +WFC,2003-05-01,24.190000534057617 +WFC,2003-05-02,24.5 +WFC,2003-05-05,24.024999618530273 +WFC,2003-05-06,24.19499969482422 +WFC,2003-05-07,23.875 +WFC,2003-05-08,23.540000915527344 +WFC,2003-05-09,23.709999084472656 +WFC,2003-05-12,24.049999237060547 +WFC,2003-05-13,23.959999084472656 +WFC,2003-05-14,23.875 +WFC,2003-05-15,24.065000534057617 +WFC,2003-05-16,24.19499969482422 +WFC,2003-05-19,23.780000686645508 +WFC,2003-05-20,23.690000534057617 +WFC,2003-05-21,23.649999618530273 +WFC,2003-05-22,23.540000915527344 +WFC,2003-05-23,23.649999618530273 +WFC,2003-05-27,24.1200008392334 +WFC,2003-05-28,23.875 +WFC,2003-05-29,23.78499984741211 +WFC,2003-05-30,24.149999618530273 +WFC,2003-06-02,24.450000762939453 +WFC,2003-06-03,24.635000228881836 +WFC,2003-06-04,25.1200008392334 +WFC,2003-06-05,25.299999237060547 +WFC,2003-06-06,25.149999618530273 +WFC,2003-06-09,24.899999618530273 +WFC,2003-06-10,25.309999465942383 +WFC,2003-06-11,25.71500015258789 +WFC,2003-06-12,25.764999389648438 +WFC,2003-06-13,25.40999984741211 +WFC,2003-06-16,25.899999618530273 +WFC,2003-06-17,25.899999618530273 +WFC,2003-06-18,26.0 +WFC,2003-06-19,25.549999237060547 +WFC,2003-06-20,25.600000381469727 +WFC,2003-06-23,25.3799991607666 +WFC,2003-06-24,25.475000381469727 +WFC,2003-06-25,25.334999084472656 +WFC,2003-06-26,25.735000610351562 +WFC,2003-06-27,25.524999618530273 +WFC,2003-06-30,25.200000762939453 +WFC,2003-07-01,25.354999542236328 +WFC,2003-07-02,25.485000610351562 +WFC,2003-07-03,25.350000381469727 +WFC,2003-07-07,25.56999969482422 +WFC,2003-07-08,25.399999618530273 +WFC,2003-07-09,25.415000915527344 +WFC,2003-07-10,25.485000610351562 +WFC,2003-07-11,25.940000534057617 +WFC,2003-07-14,26.514999389648438 +WFC,2003-07-15,25.96500015258789 +WFC,2003-07-16,25.969999313354492 +WFC,2003-07-17,25.475000381469727 +WFC,2003-07-18,25.690000534057617 +WFC,2003-07-21,25.6200008392334 +WFC,2003-07-22,25.985000610351562 +WFC,2003-07-23,25.94499969482422 +WFC,2003-07-24,25.725000381469727 +WFC,2003-07-25,26.045000076293945 +WFC,2003-07-28,25.950000762939453 +WFC,2003-07-29,25.905000686645508 +WFC,2003-07-30,25.665000915527344 +WFC,2003-07-31,25.264999389648438 +WFC,2003-08-01,25.049999237060547 +WFC,2003-08-04,25.135000228881836 +WFC,2003-08-05,24.8799991607666 +WFC,2003-08-06,24.985000610351562 +WFC,2003-08-07,24.979999542236328 +WFC,2003-08-08,25.125 +WFC,2003-08-11,24.975000381469727 +WFC,2003-08-12,25.18000030517578 +WFC,2003-08-13,25.024999618530273 +WFC,2003-08-14,25.239999771118164 +WFC,2003-08-15,25.260000228881836 +WFC,2003-08-18,25.170000076293945 +WFC,2003-08-19,25.190000534057617 +WFC,2003-08-20,24.975000381469727 +WFC,2003-08-21,24.829999923706055 +WFC,2003-08-22,24.565000534057617 +WFC,2003-08-25,24.844999313354492 +WFC,2003-08-26,24.809999465942383 +WFC,2003-08-27,24.75 +WFC,2003-08-28,25.03499984741211 +WFC,2003-08-29,25.06999969482422 +WFC,2003-09-02,25.575000762939453 +WFC,2003-09-03,25.735000610351562 +WFC,2003-09-04,25.450000762939453 +WFC,2003-09-05,25.315000534057617 +WFC,2003-09-08,25.604999542236328 +WFC,2003-09-09,25.4950008392334 +WFC,2003-09-10,25.020000457763672 +WFC,2003-09-11,24.899999618530273 +WFC,2003-09-12,25.135000228881836 +WFC,2003-09-15,25.020000457763672 +WFC,2003-09-16,25.225000381469727 +WFC,2003-09-17,25.30500030517578 +WFC,2003-09-18,25.799999237060547 +WFC,2003-09-19,25.834999084472656 +WFC,2003-09-22,25.549999237060547 +WFC,2003-09-23,25.510000228881836 +WFC,2003-09-24,25.3700008392334 +WFC,2003-09-25,25.479999542236328 +WFC,2003-09-26,25.700000762939453 +WFC,2003-09-29,25.854999542236328 +WFC,2003-09-30,25.75 +WFC,2003-10-01,26.450000762939453 +WFC,2003-10-02,26.479999542236328 +WFC,2003-10-03,26.614999771118164 +WFC,2003-10-06,26.670000076293945 +WFC,2003-10-07,27.075000762939453 +WFC,2003-10-08,27.06999969482422 +WFC,2003-10-09,27.100000381469727 +WFC,2003-10-10,27.274999618530273 +WFC,2003-10-13,27.524999618530273 +WFC,2003-10-14,27.584999084472656 +WFC,2003-10-15,27.514999389648438 +WFC,2003-10-16,27.530000686645508 +WFC,2003-10-17,27.5 +WFC,2003-10-20,27.684999465942383 +WFC,2003-10-21,27.75 +WFC,2003-10-22,27.364999771118164 +WFC,2003-10-23,27.604999542236328 +WFC,2003-10-24,27.5 +WFC,2003-10-27,27.219999313354492 +WFC,2003-10-28,27.454999923706055 +WFC,2003-10-29,27.44499969482422 +WFC,2003-10-30,27.690000534057617 +WFC,2003-10-31,28.15999984741211 +WFC,2003-11-03,28.440000534057617 +WFC,2003-11-04,27.985000610351562 +WFC,2003-11-05,27.844999313354492 +WFC,2003-11-06,27.875 +WFC,2003-11-07,27.799999237060547 +WFC,2003-11-10,27.7549991607666 +WFC,2003-11-11,27.96500015258789 +WFC,2003-11-12,28.364999771118164 +WFC,2003-11-13,28.579999923706055 +WFC,2003-11-14,28.270000457763672 +WFC,2003-11-17,28.280000686645508 +WFC,2003-11-18,28.075000762939453 +WFC,2003-11-19,28.200000762939453 +WFC,2003-11-20,28.18000030517578 +WFC,2003-11-21,28.25 +WFC,2003-11-24,28.354999542236328 +WFC,2003-11-25,28.575000762939453 +WFC,2003-11-26,28.68000030517578 +WFC,2003-11-28,28.665000915527344 +WFC,2003-12-01,28.875 +WFC,2003-12-02,28.584999084472656 +WFC,2003-12-03,28.375 +WFC,2003-12-04,28.459999084472656 +WFC,2003-12-05,28.399999618530273 +WFC,2003-12-08,28.604999542236328 +WFC,2003-12-09,28.21500015258789 +WFC,2003-12-10,28.204999923706055 +WFC,2003-12-11,28.450000762939453 +WFC,2003-12-12,28.5049991607666 +WFC,2003-12-15,28.040000915527344 +WFC,2003-12-16,28.575000762939453 +WFC,2003-12-17,28.649999618530273 +WFC,2003-12-18,28.895000457763672 +WFC,2003-12-19,29.040000915527344 +WFC,2003-12-22,28.9950008392334 +WFC,2003-12-23,29.18000030517578 +WFC,2003-12-24,29.135000228881836 +WFC,2003-12-26,29.184999465942383 +WFC,2003-12-29,29.389999389648438 +WFC,2003-12-30,29.469999313354492 +WFC,2003-12-31,29.44499969482422 +WFC,2004-01-02,29.084999084472656 +WFC,2004-01-05,29.225000381469727 +WFC,2004-01-06,29.1299991607666 +WFC,2004-01-07,28.834999084472656 +WFC,2004-01-08,28.825000762939453 +WFC,2004-01-09,28.690000534057617 +WFC,2004-01-12,28.479999542236328 +WFC,2004-01-13,28.139999389648438 +WFC,2004-01-14,28.165000915527344 +WFC,2004-01-15,28.25 +WFC,2004-01-16,28.594999313354492 +WFC,2004-01-20,28.674999237060547 +WFC,2004-01-21,28.920000076293945 +WFC,2004-01-22,28.549999237060547 +WFC,2004-01-23,28.420000076293945 +WFC,2004-01-26,29.020000457763672 +WFC,2004-01-27,28.704999923706055 +WFC,2004-01-28,28.530000686645508 +WFC,2004-01-29,28.920000076293945 +WFC,2004-01-30,28.704999923706055 +WFC,2004-02-02,28.780000686645508 +WFC,2004-02-03,28.979999542236328 +WFC,2004-02-04,28.549999237060547 +WFC,2004-02-05,28.530000686645508 +WFC,2004-02-06,28.979999542236328 +WFC,2004-02-09,28.844999313354492 +WFC,2004-02-10,28.78499984741211 +WFC,2004-02-11,29.100000381469727 +WFC,2004-02-12,28.700000762939453 +WFC,2004-02-13,28.684999465942383 +WFC,2004-02-17,28.700000762939453 +WFC,2004-02-18,28.475000381469727 +WFC,2004-02-19,28.78499984741211 +WFC,2004-02-20,28.44499969482422 +WFC,2004-02-23,28.43000030517578 +WFC,2004-02-24,28.360000610351562 +WFC,2004-02-25,28.614999771118164 +WFC,2004-02-26,28.625 +WFC,2004-02-27,28.674999237060547 +WFC,2004-03-01,28.815000534057617 +WFC,2004-03-02,28.65999984741211 +WFC,2004-03-03,28.875 +WFC,2004-03-04,29.059999465942383 +WFC,2004-03-05,29.19499969482422 +WFC,2004-03-08,29.299999237060547 +WFC,2004-03-09,29.219999313354492 +WFC,2004-03-10,29.219999313354492 +WFC,2004-03-11,28.854999542236328 +WFC,2004-03-12,28.959999084472656 +WFC,2004-03-15,28.889999389648438 +WFC,2004-03-16,29.03499984741211 +WFC,2004-03-17,29.184999465942383 +WFC,2004-03-18,29.155000686645508 +WFC,2004-03-19,28.78499984741211 +WFC,2004-03-22,28.399999618530273 +WFC,2004-03-23,28.309999465942383 +WFC,2004-03-24,28.28499984741211 +WFC,2004-03-25,28.56999969482422 +WFC,2004-03-26,28.475000381469727 +WFC,2004-03-29,28.584999084472656 +WFC,2004-03-30,28.415000915527344 +WFC,2004-03-31,28.334999084472656 +WFC,2004-04-01,28.625 +WFC,2004-04-02,28.30500030517578 +WFC,2004-04-05,28.315000534057617 +WFC,2004-04-06,28.59000015258789 +WFC,2004-04-07,28.375 +WFC,2004-04-08,28.440000534057617 +WFC,2004-04-12,28.514999389648438 +WFC,2004-04-13,27.825000762939453 +WFC,2004-04-14,27.6200008392334 +WFC,2004-04-15,27.469999313354492 +WFC,2004-04-16,28.03499984741211 +WFC,2004-04-19,27.954999923706055 +WFC,2004-04-20,27.68000030517578 +WFC,2004-04-21,28.104999542236328 +WFC,2004-04-22,28.375 +WFC,2004-04-23,28.200000762939453 +WFC,2004-04-26,28.19499969482422 +WFC,2004-04-27,28.545000076293945 +WFC,2004-04-28,28.149999618530273 +WFC,2004-04-29,28.209999084472656 +WFC,2004-04-30,28.229999542236328 +WFC,2004-05-03,28.485000610351562 +WFC,2004-05-04,28.524999618530273 +WFC,2004-05-05,28.309999465942383 +WFC,2004-05-06,28.075000762939453 +WFC,2004-05-07,27.545000076293945 +WFC,2004-05-10,27.395000457763672 +WFC,2004-05-11,27.549999237060547 +WFC,2004-05-12,27.950000762939453 +WFC,2004-05-13,28.049999237060547 +WFC,2004-05-14,28.4950008392334 +WFC,2004-05-17,28.454999923706055 +WFC,2004-05-18,28.924999237060547 +WFC,2004-05-19,28.850000381469727 +WFC,2004-05-20,29.0 +WFC,2004-05-21,29.024999618530273 +WFC,2004-05-24,29.165000915527344 +WFC,2004-05-25,29.375 +WFC,2004-05-26,29.559999465942383 +WFC,2004-05-27,29.524999618530273 +WFC,2004-05-28,29.399999618530273 +WFC,2004-06-01,29.315000534057617 +WFC,2004-06-02,29.260000228881836 +WFC,2004-06-03,29.145000457763672 +WFC,2004-06-04,29.295000076293945 +WFC,2004-06-07,29.5049991607666 +WFC,2004-06-08,29.399999618530273 +WFC,2004-06-09,29.0 +WFC,2004-06-10,29.30500030517578 +WFC,2004-06-14,29.020000457763672 +WFC,2004-06-15,29.125 +WFC,2004-06-16,29.100000381469727 +WFC,2004-06-17,29.204999923706055 +WFC,2004-06-18,29.299999237060547 +WFC,2004-06-21,29.260000228881836 +WFC,2004-06-22,29.3799991607666 +WFC,2004-06-23,29.524999618530273 +WFC,2004-06-24,29.344999313354492 +WFC,2004-06-25,28.764999389648438 +WFC,2004-06-28,28.875 +WFC,2004-06-29,28.674999237060547 +WFC,2004-06-30,28.614999771118164 +WFC,2004-07-01,28.295000076293945 +WFC,2004-07-02,28.614999771118164 +WFC,2004-07-06,28.459999084472656 +WFC,2004-07-07,28.614999771118164 +WFC,2004-07-08,28.469999313354492 +WFC,2004-07-09,28.510000228881836 +WFC,2004-07-12,28.78499984741211 +WFC,2004-07-13,28.885000228881836 +WFC,2004-07-14,28.75 +WFC,2004-07-15,28.700000762939453 +WFC,2004-07-16,28.954999923706055 +WFC,2004-07-19,29.225000381469727 +WFC,2004-07-20,29.030000686645508 +WFC,2004-07-21,28.625 +WFC,2004-07-22,28.545000076293945 +WFC,2004-07-23,28.31999969482422 +WFC,2004-07-26,28.40999984741211 +WFC,2004-07-27,28.71500015258789 +WFC,2004-07-28,28.71500015258789 +WFC,2004-07-29,28.864999771118164 +WFC,2004-07-30,28.704999923706055 +WFC,2004-08-02,28.93000030517578 +WFC,2004-08-03,28.739999771118164 +WFC,2004-08-04,28.635000228881836 +WFC,2004-08-05,28.145000457763672 +WFC,2004-08-06,28.18000030517578 +WFC,2004-08-09,28.19499969482422 +WFC,2004-08-10,28.5 +WFC,2004-08-11,28.78499984741211 +WFC,2004-08-12,28.579999923706055 +WFC,2004-08-13,28.770000457763672 +WFC,2004-08-16,28.889999389648438 +WFC,2004-08-17,28.940000534057617 +WFC,2004-08-18,28.979999542236328 +WFC,2004-08-19,28.975000381469727 +WFC,2004-08-20,29.024999618530273 +WFC,2004-08-23,28.94499969482422 +WFC,2004-08-24,29.084999084472656 +WFC,2004-08-25,29.274999618530273 +WFC,2004-08-26,29.329999923706055 +WFC,2004-08-27,29.329999923706055 +WFC,2004-08-30,29.19499969482422 +WFC,2004-08-31,29.375 +WFC,2004-09-01,29.415000915527344 +WFC,2004-09-02,29.719999313354492 +WFC,2004-09-03,29.635000228881836 +WFC,2004-09-07,29.860000610351562 +WFC,2004-09-08,29.5 +WFC,2004-09-09,29.4950008392334 +WFC,2004-09-10,29.565000534057617 +WFC,2004-09-13,29.594999313354492 +WFC,2004-09-14,29.434999465942383 +WFC,2004-09-15,29.549999237060547 +WFC,2004-09-16,29.614999771118164 +WFC,2004-09-17,29.670000076293945 +WFC,2004-09-20,29.520000457763672 +WFC,2004-09-21,29.53499984741211 +WFC,2004-09-22,29.350000381469727 +WFC,2004-09-23,29.065000534057617 +WFC,2004-09-24,29.31999969482422 +WFC,2004-09-27,29.510000228881836 +WFC,2004-09-28,29.670000076293945 +WFC,2004-09-29,29.65999984741211 +WFC,2004-09-30,29.815000534057617 +WFC,2004-10-01,30.094999313354492 +WFC,2004-10-04,30.209999084472656 +WFC,2004-10-05,30.170000076293945 +WFC,2004-10-06,30.325000762939453 +WFC,2004-10-07,30.1200008392334 +WFC,2004-10-08,30.239999771118164 +WFC,2004-10-11,30.225000381469727 +WFC,2004-10-12,30.229999542236328 +WFC,2004-10-13,30.1200008392334 +WFC,2004-10-14,29.739999771118164 +WFC,2004-10-15,30.024999618530273 +WFC,2004-10-18,30.075000762939453 +WFC,2004-10-19,29.674999237060547 +WFC,2004-10-20,29.40999984741211 +WFC,2004-10-21,29.260000228881836 +WFC,2004-10-22,28.940000534057617 +WFC,2004-10-25,28.924999237060547 +WFC,2004-10-26,29.350000381469727 +WFC,2004-10-27,29.575000762939453 +WFC,2004-10-28,29.915000915527344 +WFC,2004-10-29,29.860000610351562 +WFC,2004-11-01,29.954999923706055 +WFC,2004-11-02,29.899999618530273 +WFC,2004-11-03,30.149999618530273 +WFC,2004-11-04,30.709999084472656 +WFC,2004-11-05,30.75 +WFC,2004-11-08,30.80500030517578 +WFC,2004-11-09,30.774999618530273 +WFC,2004-11-10,30.75 +WFC,2004-11-11,31.075000762939453 +WFC,2004-11-12,31.28499984741211 +WFC,2004-11-15,31.274999618530273 +WFC,2004-11-16,31.09000015258789 +WFC,2004-11-17,31.229999542236328 +WFC,2004-11-18,31.225000381469727 +WFC,2004-11-19,30.774999618530273 +WFC,2004-11-22,31.024999618530273 +WFC,2004-11-23,31.200000762939453 +WFC,2004-11-24,31.225000381469727 +WFC,2004-11-26,31.25 +WFC,2004-11-29,31.100000381469727 +WFC,2004-11-30,30.885000228881836 +WFC,2004-12-01,31.440000534057617 +WFC,2004-12-02,31.334999084472656 +WFC,2004-12-03,31.200000762939453 +WFC,2004-12-06,31.239999771118164 +WFC,2004-12-07,30.90999984741211 +WFC,2004-12-08,31.209999084472656 +WFC,2004-12-09,31.479999542236328 +WFC,2004-12-10,31.510000228881836 +WFC,2004-12-13,31.625 +WFC,2004-12-14,31.475000381469727 +WFC,2004-12-15,31.264999389648438 +WFC,2004-12-16,31.3799991607666 +WFC,2004-12-17,31.0 +WFC,2004-12-20,31.040000915527344 +WFC,2004-12-21,31.100000381469727 +WFC,2004-12-22,31.145000457763672 +WFC,2004-12-23,31.204999923706055 +WFC,2004-12-27,31.155000686645508 +WFC,2004-12-28,31.290000915527344 +WFC,2004-12-29,31.200000762939453 +WFC,2004-12-30,31.100000381469727 +WFC,2004-12-31,31.075000762939453 +WFC,2005-01-03,30.954999923706055 +WFC,2005-01-04,30.979999542236328 +WFC,2005-01-05,31.014999389648438 +WFC,2005-01-06,31.125 +WFC,2005-01-07,31.084999084472656 +WFC,2005-01-10,31.065000534057617 +WFC,2005-01-11,31.0049991607666 +WFC,2005-01-12,30.59000015258789 +WFC,2005-01-13,30.31999969482422 +WFC,2005-01-14,30.344999313354492 +WFC,2005-01-18,30.729999542236328 +WFC,2005-01-19,30.5 +WFC,2005-01-20,30.270000457763672 +WFC,2005-01-21,30.059999465942383 +WFC,2005-01-24,29.975000381469727 +WFC,2005-01-25,30.165000915527344 +WFC,2005-01-26,30.434999465942383 +WFC,2005-01-27,30.21500015258789 +WFC,2005-01-28,30.260000228881836 +WFC,2005-01-31,30.649999618530273 +WFC,2005-02-01,30.899999618530273 +WFC,2005-02-02,30.389999389648438 +WFC,2005-02-03,30.524999618530273 +WFC,2005-02-04,30.489999771118164 +WFC,2005-02-07,30.709999084472656 +WFC,2005-02-08,30.719999313354492 +WFC,2005-02-09,30.454999923706055 +WFC,2005-02-10,30.21500015258789 +WFC,2005-02-11,30.149999618530273 +WFC,2005-02-14,30.655000686645508 +WFC,2005-02-15,30.649999618530273 +WFC,2005-02-16,30.3799991607666 +WFC,2005-02-17,30.200000762939453 +WFC,2005-02-18,29.905000686645508 +WFC,2005-02-22,29.415000915527344 +WFC,2005-02-23,29.7450008392334 +WFC,2005-02-24,29.844999313354492 +WFC,2005-02-25,29.950000762939453 +WFC,2005-02-28,29.690000534057617 +WFC,2005-03-01,29.924999237060547 +WFC,2005-03-02,29.75 +WFC,2005-03-03,29.704999923706055 +WFC,2005-03-04,30.25 +WFC,2005-03-07,30.364999771118164 +WFC,2005-03-08,30.395000457763672 +WFC,2005-03-09,29.8700008392334 +WFC,2005-03-10,30.104999542236328 +WFC,2005-03-11,29.899999618530273 +WFC,2005-03-14,30.049999237060547 +WFC,2005-03-15,29.989999771118164 +WFC,2005-03-16,29.764999389648438 +WFC,2005-03-17,29.799999237060547 +WFC,2005-03-18,29.690000534057617 +WFC,2005-03-21,29.594999313354492 +WFC,2005-03-22,29.190000534057617 +WFC,2005-03-23,29.3700008392334 +WFC,2005-03-24,29.19499969482422 +WFC,2005-03-28,29.434999465942383 +WFC,2005-03-29,29.46500015258789 +WFC,2005-03-30,29.850000381469727 +WFC,2005-03-31,29.899999618530273 +WFC,2005-04-01,29.71500015258789 +WFC,2005-04-04,29.920000076293945 +WFC,2005-04-05,29.84000015258789 +WFC,2005-04-06,29.8700008392334 +WFC,2005-04-07,29.940000534057617 +WFC,2005-04-08,29.780000686645508 +WFC,2005-04-11,30.0 +WFC,2005-04-12,30.315000534057617 +WFC,2005-04-13,30.110000610351562 +WFC,2005-04-14,29.924999237060547 +WFC,2005-04-15,29.565000534057617 +WFC,2005-04-18,29.7549991607666 +WFC,2005-04-19,29.46500015258789 +WFC,2005-04-20,29.075000762939453 +WFC,2005-04-21,29.334999084472656 +WFC,2005-04-22,29.334999084472656 +WFC,2005-04-25,29.575000762939453 +WFC,2005-04-26,29.395000457763672 +WFC,2005-04-27,29.7549991607666 +WFC,2005-04-28,29.770000457763672 +WFC,2005-04-29,29.969999313354492 +WFC,2005-05-02,30.200000762939453 +WFC,2005-05-03,30.145000457763672 +WFC,2005-05-04,30.334999084472656 +WFC,2005-05-05,30.125 +WFC,2005-05-06,29.8799991607666 +WFC,2005-05-09,30.110000610351562 +WFC,2005-05-10,29.860000610351562 +WFC,2005-05-11,30.024999618530273 +WFC,2005-05-12,29.90999984741211 +WFC,2005-05-13,29.625 +WFC,2005-05-16,30.0049991607666 +WFC,2005-05-17,30.229999542236328 +WFC,2005-05-18,30.485000610351562 +WFC,2005-05-19,30.639999389648438 +WFC,2005-05-20,30.665000915527344 +WFC,2005-05-23,30.700000762939453 +WFC,2005-05-24,30.514999389648438 +WFC,2005-05-25,30.44499969482422 +WFC,2005-05-26,30.469999313354492 +WFC,2005-05-27,30.395000457763672 +WFC,2005-05-31,30.204999923706055 +WFC,2005-06-01,30.75 +WFC,2005-06-02,30.764999389648438 +WFC,2005-06-03,30.674999237060547 +WFC,2005-06-06,30.719999313354492 +WFC,2005-06-07,30.684999465942383 +WFC,2005-06-08,30.75 +WFC,2005-06-09,30.665000915527344 +WFC,2005-06-10,30.655000686645508 +WFC,2005-06-13,30.549999237060547 +WFC,2005-06-14,30.575000762939453 +WFC,2005-06-15,30.674999237060547 +WFC,2005-06-16,30.725000381469727 +WFC,2005-06-17,30.795000076293945 +WFC,2005-06-20,30.829999923706055 +WFC,2005-06-21,30.7450008392334 +WFC,2005-06-22,30.854999542236328 +WFC,2005-06-23,30.5049991607666 +WFC,2005-06-24,30.360000610351562 +WFC,2005-06-27,30.299999237060547 +WFC,2005-06-28,30.670000076293945 +WFC,2005-06-29,30.969999313354492 +WFC,2005-06-30,30.790000915527344 +WFC,2005-07-01,30.635000228881836 +WFC,2005-07-05,30.600000381469727 +WFC,2005-07-06,30.420000076293945 +WFC,2005-07-07,30.31999969482422 +WFC,2005-07-08,30.635000228881836 +WFC,2005-07-11,30.864999771118164 +WFC,2005-07-12,30.774999618530273 +WFC,2005-07-13,30.864999771118164 +WFC,2005-07-14,31.235000610351562 +WFC,2005-07-15,31.434999465942383 +WFC,2005-07-18,30.9950008392334 +WFC,2005-07-19,30.915000915527344 +WFC,2005-07-20,31.104999542236328 +WFC,2005-07-21,30.889999389648438 +WFC,2005-07-22,30.875 +WFC,2005-07-25,30.920000076293945 +WFC,2005-07-26,31.0 +WFC,2005-07-27,30.899999618530273 +WFC,2005-07-28,30.969999313354492 +WFC,2005-07-29,30.670000076293945 +WFC,2005-08-01,30.770000457763672 +WFC,2005-08-02,30.860000610351562 +WFC,2005-08-03,30.625 +WFC,2005-08-04,30.479999542236328 +WFC,2005-08-05,30.184999465942383 +WFC,2005-08-08,30.18000030517578 +WFC,2005-08-09,30.219999313354492 +WFC,2005-08-10,30.155000686645508 +WFC,2005-08-11,30.229999542236328 +WFC,2005-08-12,30.084999084472656 +WFC,2005-08-15,30.3700008392334 +WFC,2005-08-16,29.979999542236328 +WFC,2005-08-17,30.0049991607666 +WFC,2005-08-18,30.170000076293945 +WFC,2005-08-19,30.315000534057617 +WFC,2005-08-22,30.334999084472656 +WFC,2005-08-23,30.024999618530273 +WFC,2005-08-24,29.739999771118164 +WFC,2005-08-25,29.78499984741211 +WFC,2005-08-26,29.395000457763672 +WFC,2005-08-29,29.639999389648438 +WFC,2005-08-30,29.395000457763672 +WFC,2005-08-31,29.809999465942383 +WFC,2005-09-01,29.864999771118164 +WFC,2005-09-02,29.645000457763672 +WFC,2005-09-06,30.1200008392334 +WFC,2005-09-07,30.03499984741211 +WFC,2005-09-08,29.899999618530273 +WFC,2005-09-09,29.90999984741211 +WFC,2005-09-12,29.899999618530273 +WFC,2005-09-13,29.799999237060547 +WFC,2005-09-14,29.594999313354492 +WFC,2005-09-15,29.30500030517578 +WFC,2005-09-16,29.985000610351562 +WFC,2005-09-19,29.799999237060547 +WFC,2005-09-20,29.614999771118164 +WFC,2005-09-21,29.204999923706055 +WFC,2005-09-22,29.399999618530273 +WFC,2005-09-23,29.485000610351562 +WFC,2005-09-26,29.315000534057617 +WFC,2005-09-27,29.290000915527344 +WFC,2005-09-28,29.059999465942383 +WFC,2005-09-29,29.5049991607666 +WFC,2005-09-30,29.28499984741211 +WFC,2005-10-03,29.225000381469727 +WFC,2005-10-04,28.889999389648438 +WFC,2005-10-05,28.90999984741211 +WFC,2005-10-06,29.125 +WFC,2005-10-07,29.28499984741211 +WFC,2005-10-10,28.924999237060547 +WFC,2005-10-11,28.934999465942383 +WFC,2005-10-12,28.940000534057617 +WFC,2005-10-13,29.270000457763672 +WFC,2005-10-14,29.489999771118164 +WFC,2005-10-17,29.56999969482422 +WFC,2005-10-18,29.450000762939453 +WFC,2005-10-19,29.850000381469727 +WFC,2005-10-20,29.559999465942383 +WFC,2005-10-21,29.579999923706055 +WFC,2005-10-24,29.989999771118164 +WFC,2005-10-25,29.934999465942383 +WFC,2005-10-26,29.864999771118164 +WFC,2005-10-27,29.795000076293945 +WFC,2005-10-28,30.329999923706055 +WFC,2005-10-31,30.100000381469727 +WFC,2005-11-01,29.94499969482422 +WFC,2005-11-02,29.815000534057617 +WFC,2005-11-03,29.75 +WFC,2005-11-04,29.860000610351562 +WFC,2005-11-07,30.145000457763672 +WFC,2005-11-08,30.079999923706055 +WFC,2005-11-09,30.21500015258789 +WFC,2005-11-10,30.725000381469727 +WFC,2005-11-11,31.075000762939453 +WFC,2005-11-14,31.19499969482422 +WFC,2005-11-15,30.7549991607666 +WFC,2005-11-16,30.4950008392334 +WFC,2005-11-17,31.19499969482422 +WFC,2005-11-18,31.2549991607666 +WFC,2005-11-21,31.604999542236328 +WFC,2005-11-22,31.915000915527344 +WFC,2005-11-23,32.130001068115234 +WFC,2005-11-25,32.16999816894531 +WFC,2005-11-28,31.889999389648438 +WFC,2005-11-29,31.920000076293945 +WFC,2005-11-30,31.424999237060547 +WFC,2005-12-01,31.46500015258789 +WFC,2005-12-02,31.399999618530273 +WFC,2005-12-05,31.559999465942383 +WFC,2005-12-06,31.469999313354492 +WFC,2005-12-07,31.25 +WFC,2005-12-08,31.100000381469727 +WFC,2005-12-09,31.30500030517578 +WFC,2005-12-12,31.174999237060547 +WFC,2005-12-13,31.600000381469727 +WFC,2005-12-14,32.0099983215332 +WFC,2005-12-15,31.854999542236328 +WFC,2005-12-16,31.875 +WFC,2005-12-19,31.825000762939453 +WFC,2005-12-20,31.704999923706055 +WFC,2005-12-21,31.84000015258789 +WFC,2005-12-22,31.989999771118164 +WFC,2005-12-23,32.01499938964844 +WFC,2005-12-27,31.799999237060547 +WFC,2005-12-28,31.575000762939453 +WFC,2005-12-29,31.530000686645508 +WFC,2005-12-30,31.415000915527344 +WFC,2006-01-03,31.899999618530273 +WFC,2006-01-04,31.530000686645508 +WFC,2006-01-05,31.4950008392334 +WFC,2006-01-06,31.68000030517578 +WFC,2006-01-09,31.674999237060547 +WFC,2006-01-10,31.649999618530273 +WFC,2006-01-11,31.815000534057617 +WFC,2006-01-12,31.44499969482422 +WFC,2006-01-13,31.625 +WFC,2006-01-17,31.299999237060547 +WFC,2006-01-18,31.799999237060547 +WFC,2006-01-19,31.30500030517578 +WFC,2006-01-20,30.75 +WFC,2006-01-23,30.80500030517578 +WFC,2006-01-24,30.795000076293945 +WFC,2006-01-25,31.0 +WFC,2006-01-26,31.28499984741211 +WFC,2006-01-27,31.350000381469727 +WFC,2006-01-30,31.235000610351562 +WFC,2006-01-31,31.18000030517578 +WFC,2006-02-01,30.920000076293945 +WFC,2006-02-02,30.649999618530273 +WFC,2006-02-03,30.520000457763672 +WFC,2006-02-06,30.524999618530273 +WFC,2006-02-07,30.565000534057617 +WFC,2006-02-08,30.665000915527344 +WFC,2006-02-09,30.614999771118164 +WFC,2006-02-10,30.864999771118164 +WFC,2006-02-13,30.825000762939453 +WFC,2006-02-14,31.325000762939453 +WFC,2006-02-15,31.7450008392334 +WFC,2006-02-16,31.975000381469727 +WFC,2006-02-17,31.80500030517578 +WFC,2006-02-21,31.7549991607666 +WFC,2006-02-22,32.19499969482422 +WFC,2006-02-23,32.19499969482422 +WFC,2006-02-24,32.28499984741211 +WFC,2006-02-27,32.244998931884766 +WFC,2006-02-28,32.099998474121094 +WFC,2006-03-01,32.345001220703125 +WFC,2006-03-02,31.920000076293945 +WFC,2006-03-03,31.90999984741211 +WFC,2006-03-06,31.860000610351562 +WFC,2006-03-07,32.244998931884766 +WFC,2006-03-08,32.20500183105469 +WFC,2006-03-09,31.954999923706055 +WFC,2006-03-10,32.125 +WFC,2006-03-13,32.18000030517578 +WFC,2006-03-14,32.459999084472656 +WFC,2006-03-15,32.45000076293945 +WFC,2006-03-16,32.470001220703125 +WFC,2006-03-17,32.529998779296875 +WFC,2006-03-20,32.564998626708984 +WFC,2006-03-21,32.439998626708984 +WFC,2006-03-22,32.685001373291016 +WFC,2006-03-23,32.48500061035156 +WFC,2006-03-24,32.4900016784668 +WFC,2006-03-27,32.46500015258789 +WFC,2006-03-28,32.029998779296875 +WFC,2006-03-29,32.099998474121094 +WFC,2006-03-30,32.064998626708984 +WFC,2006-03-31,31.934999465942383 +WFC,2006-04-03,32.165000915527344 +WFC,2006-04-04,32.435001373291016 +WFC,2006-04-05,32.564998626708984 +WFC,2006-04-06,32.470001220703125 +WFC,2006-04-07,32.185001373291016 +WFC,2006-04-10,32.20500183105469 +WFC,2006-04-11,32.189998626708984 +WFC,2006-04-12,32.19499969482422 +WFC,2006-04-13,32.32500076293945 +WFC,2006-04-17,32.22999954223633 +WFC,2006-04-18,32.529998779296875 +WFC,2006-04-19,32.3650016784668 +WFC,2006-04-20,32.51499938964844 +WFC,2006-04-21,32.51499938964844 +WFC,2006-04-24,32.54999923706055 +WFC,2006-04-25,32.54499816894531 +WFC,2006-04-26,32.79999923706055 +WFC,2006-04-27,33.584999084472656 +WFC,2006-04-28,34.345001220703125 +WFC,2006-05-01,34.0 +WFC,2006-05-02,33.94499969482422 +WFC,2006-05-03,33.67499923706055 +WFC,2006-05-04,34.09000015258789 +WFC,2006-05-05,34.435001373291016 +WFC,2006-05-08,34.19499969482422 +WFC,2006-05-09,34.150001525878906 +WFC,2006-05-10,33.974998474121094 +WFC,2006-05-11,33.7400016784668 +WFC,2006-05-12,33.58000183105469 +WFC,2006-05-15,33.83000183105469 +WFC,2006-05-16,33.959999084472656 +WFC,2006-05-17,33.23500061035156 +WFC,2006-05-18,32.834999084472656 +WFC,2006-05-19,33.029998779296875 +WFC,2006-05-22,33.31999969482422 +WFC,2006-05-23,33.44499969482422 +WFC,2006-05-24,33.5 +WFC,2006-05-25,33.54499816894531 +WFC,2006-05-26,33.625 +WFC,2006-05-30,33.125 +WFC,2006-05-31,33.185001373291016 +WFC,2006-06-01,33.83000183105469 +WFC,2006-06-02,34.06999969482422 +WFC,2006-06-05,33.66999816894531 +WFC,2006-06-06,33.82500076293945 +WFC,2006-06-07,34.1150016784668 +WFC,2006-06-08,34.6349983215332 +WFC,2006-06-09,34.560001373291016 +WFC,2006-06-12,34.60499954223633 +WFC,2006-06-13,33.53499984741211 +WFC,2006-06-14,33.26499938964844 +WFC,2006-06-15,33.459999084472656 +WFC,2006-06-16,33.32500076293945 +WFC,2006-06-19,33.22999954223633 +WFC,2006-06-20,33.2400016784668 +WFC,2006-06-21,33.31999969482422 +WFC,2006-06-22,33.20500183105469 +WFC,2006-06-23,32.755001068115234 +WFC,2006-06-26,32.92499923706055 +WFC,2006-06-27,32.56999969482422 +WFC,2006-06-28,33.125 +WFC,2006-06-29,33.70000076293945 +WFC,2006-06-30,33.540000915527344 +WFC,2006-07-03,33.720001220703125 +WFC,2006-07-05,33.439998626708984 +WFC,2006-07-06,33.75 +WFC,2006-07-07,34.05500030517578 +WFC,2006-07-10,34.165000915527344 +WFC,2006-07-11,34.42499923706055 +WFC,2006-07-12,34.040000915527344 +WFC,2006-07-13,33.994998931884766 +WFC,2006-07-14,33.8849983215332 +WFC,2006-07-17,34.275001525878906 +WFC,2006-07-18,34.125 +WFC,2006-07-19,35.415000915527344 +WFC,2006-07-20,35.39500045776367 +WFC,2006-07-21,35.595001220703125 +WFC,2006-07-24,35.435001373291016 +WFC,2006-07-25,35.349998474121094 +WFC,2006-07-26,35.43000030517578 +WFC,2006-07-27,35.03499984741211 +WFC,2006-07-28,36.20500183105469 +WFC,2006-07-31,36.16999816894531 +WFC,2006-08-01,36.27000045776367 +WFC,2006-08-02,36.20000076293945 +WFC,2006-08-03,36.32500076293945 +WFC,2006-08-04,36.5 +WFC,2006-08-07,36.189998626708984 +WFC,2006-08-08,35.73500061035156 +WFC,2006-08-09,34.8650016784668 +WFC,2006-08-10,34.724998474121094 +WFC,2006-08-11,34.79499816894531 +WFC,2006-08-14,34.650001525878906 +WFC,2006-08-15,34.970001220703125 +WFC,2006-08-16,35.22999954223633 +WFC,2006-08-17,35.25 +WFC,2006-08-18,35.13999938964844 +WFC,2006-08-21,35.209999084472656 +WFC,2006-08-22,34.880001068115234 +WFC,2006-08-23,34.90999984741211 +WFC,2006-08-24,35.209999084472656 +WFC,2006-08-25,34.900001525878906 +WFC,2006-08-28,35.119998931884766 +WFC,2006-08-29,34.849998474121094 +WFC,2006-08-30,34.689998626708984 +WFC,2006-08-31,34.75 +WFC,2006-09-01,34.81999969482422 +WFC,2006-09-05,34.83000183105469 +WFC,2006-09-06,35.040000915527344 +WFC,2006-09-07,34.66999816894531 +WFC,2006-09-08,34.97999954223633 +WFC,2006-09-11,35.040000915527344 +WFC,2006-09-12,35.34000015258789 +WFC,2006-09-13,35.47999954223633 +WFC,2006-09-14,35.63999938964844 +WFC,2006-09-15,35.869998931884766 +WFC,2006-09-18,35.779998779296875 +WFC,2006-09-19,35.970001220703125 +WFC,2006-09-20,36.29999923706055 +WFC,2006-09-21,36.099998474121094 +WFC,2006-09-22,36.0099983215332 +WFC,2006-09-25,36.369998931884766 +WFC,2006-09-26,36.459999084472656 +WFC,2006-09-27,36.18000030517578 +WFC,2006-09-28,36.119998931884766 +WFC,2006-09-29,36.18000030517578 +WFC,2006-10-02,36.04999923706055 +WFC,2006-10-03,36.4900016784668 +WFC,2006-10-04,36.630001068115234 +WFC,2006-10-05,36.5099983215332 +WFC,2006-10-06,36.34000015258789 +WFC,2006-10-09,36.40999984741211 +WFC,2006-10-10,36.279998779296875 +WFC,2006-10-11,36.220001220703125 +WFC,2006-10-12,36.29999923706055 +WFC,2006-10-13,36.33000183105469 +WFC,2006-10-16,36.20000076293945 +WFC,2006-10-17,36.47999954223633 +WFC,2006-10-18,36.810001373291016 +WFC,2006-10-19,36.7400016784668 +WFC,2006-10-20,36.630001068115234 +WFC,2006-10-23,36.66999816894531 +WFC,2006-10-24,36.45000076293945 +WFC,2006-10-25,36.38999938964844 +WFC,2006-10-26,36.43000030517578 +WFC,2006-10-27,36.31999969482422 +WFC,2006-10-30,36.34000015258789 +WFC,2006-10-31,36.290000915527344 +WFC,2006-11-01,35.9900016784668 +WFC,2006-11-02,35.869998931884766 +WFC,2006-11-03,36.0 +WFC,2006-11-06,36.34000015258789 +WFC,2006-11-07,36.38999938964844 +WFC,2006-11-08,36.79999923706055 +WFC,2006-11-09,36.72999954223633 +WFC,2006-11-10,36.66999816894531 +WFC,2006-11-13,36.4900016784668 +WFC,2006-11-14,36.709999084472656 +WFC,2006-11-15,36.22999954223633 +WFC,2006-11-16,36.5 +WFC,2006-11-17,36.27000045776367 +WFC,2006-11-20,36.15999984741211 +WFC,2006-11-21,35.779998779296875 +WFC,2006-11-22,35.5099983215332 +WFC,2006-11-24,35.56999969482422 +WFC,2006-11-27,35.20000076293945 +WFC,2006-11-28,35.11000061035156 +WFC,2006-11-29,35.459999084472656 +WFC,2006-11-30,35.2400016784668 +WFC,2006-12-01,35.22999954223633 +WFC,2006-12-04,35.4900016784668 +WFC,2006-12-05,35.52000045776367 +WFC,2006-12-06,35.52000045776367 +WFC,2006-12-07,35.4900016784668 +WFC,2006-12-08,35.43000030517578 +WFC,2006-12-11,35.38999938964844 +WFC,2006-12-12,35.34000015258789 +WFC,2006-12-13,35.349998474121094 +WFC,2006-12-14,35.56999969482422 +WFC,2006-12-15,35.650001525878906 +WFC,2006-12-18,35.7599983215332 +WFC,2006-12-19,35.88999938964844 +WFC,2006-12-20,35.880001068115234 +WFC,2006-12-21,35.88999938964844 +WFC,2006-12-22,35.84000015258789 +WFC,2006-12-26,35.939998626708984 +WFC,2006-12-27,36.04999923706055 +WFC,2006-12-28,35.91999816894531 +WFC,2006-12-29,35.560001373291016 +WFC,2007-01-03,35.7400016784668 +WFC,2007-01-04,35.79999923706055 +WFC,2007-01-05,35.599998474121094 +WFC,2007-01-08,35.5 +WFC,2007-01-09,35.59000015258789 +WFC,2007-01-10,35.47999954223633 +WFC,2007-01-11,35.540000915527344 +WFC,2007-01-12,35.5099983215332 +WFC,2007-01-16,36.22999954223633 +WFC,2007-01-17,36.27000045776367 +WFC,2007-01-18,36.20000076293945 +WFC,2007-01-19,36.040000915527344 +WFC,2007-01-22,35.75 +WFC,2007-01-23,36.0099983215332 +WFC,2007-01-24,36.560001373291016 +WFC,2007-01-25,36.08000183105469 +WFC,2007-01-26,36.029998779296875 +WFC,2007-01-29,35.95000076293945 +WFC,2007-01-30,35.900001525878906 +WFC,2007-01-31,35.91999816894531 +WFC,2007-02-01,35.869998931884766 +WFC,2007-02-02,35.86000061035156 +WFC,2007-02-05,35.689998626708984 +WFC,2007-02-06,35.900001525878906 +WFC,2007-02-07,35.880001068115234 +WFC,2007-02-08,35.560001373291016 +WFC,2007-02-09,35.36000061035156 +WFC,2007-02-12,35.599998474121094 +WFC,2007-02-13,35.869998931884766 +WFC,2007-02-14,36.0099983215332 +WFC,2007-02-15,36.0099983215332 +WFC,2007-02-16,35.7599983215332 +WFC,2007-02-20,35.939998626708984 +WFC,2007-02-21,36.18000030517578 +WFC,2007-02-22,36.209999084472656 +WFC,2007-02-23,35.630001068115234 +WFC,2007-02-26,35.66999816894531 +WFC,2007-02-27,34.38999938964844 +WFC,2007-02-28,34.70000076293945 +WFC,2007-03-01,34.65999984741211 +WFC,2007-03-02,34.439998626708984 +WFC,2007-03-05,34.029998779296875 +WFC,2007-03-06,34.65999984741211 +WFC,2007-03-07,34.31999969482422 +WFC,2007-03-08,34.5099983215332 +WFC,2007-03-09,34.5 +WFC,2007-03-12,34.529998779296875 +WFC,2007-03-13,33.470001220703125 +WFC,2007-03-14,33.650001525878906 +WFC,2007-03-15,34.099998474121094 +WFC,2007-03-16,33.95000076293945 +WFC,2007-03-19,34.25 +WFC,2007-03-20,34.61000061035156 +WFC,2007-03-21,35.47999954223633 +WFC,2007-03-22,34.9900016784668 +WFC,2007-03-23,34.959999084472656 +WFC,2007-03-26,34.68000030517578 +WFC,2007-03-27,34.400001525878906 +WFC,2007-03-28,34.13999938964844 +WFC,2007-03-29,34.540000915527344 +WFC,2007-03-30,34.43000030517578 +WFC,2007-04-02,34.0099983215332 +WFC,2007-04-03,34.5099983215332 +WFC,2007-04-04,34.34000015258789 +WFC,2007-04-05,34.439998626708984 +WFC,2007-04-09,34.369998931884766 +WFC,2007-04-10,34.40999984741211 +WFC,2007-04-11,34.16999816894531 +WFC,2007-04-12,34.34000015258789 +WFC,2007-04-13,34.630001068115234 +WFC,2007-04-16,35.5099983215332 +WFC,2007-04-17,35.25 +WFC,2007-04-18,35.95000076293945 +WFC,2007-04-19,36.13999938964844 +WFC,2007-04-20,36.29999923706055 +WFC,2007-04-23,36.02000045776367 +WFC,2007-04-24,35.779998779296875 +WFC,2007-04-25,36.279998779296875 +WFC,2007-04-26,36.06999969482422 +WFC,2007-04-27,35.939998626708984 +WFC,2007-04-30,35.88999938964844 +WFC,2007-05-01,36.040000915527344 +WFC,2007-05-02,35.689998626708984 +WFC,2007-05-03,35.84000015258789 +WFC,2007-05-04,35.91999816894531 +WFC,2007-05-07,36.06999969482422 +WFC,2007-05-08,35.810001373291016 +WFC,2007-05-09,36.11000061035156 +WFC,2007-05-10,35.400001525878906 +WFC,2007-05-11,35.52000045776367 +WFC,2007-05-14,35.29999923706055 +WFC,2007-05-15,35.40999984741211 +WFC,2007-05-16,36.220001220703125 +WFC,2007-05-17,36.2400016784668 +WFC,2007-05-18,36.41999816894531 +WFC,2007-05-21,36.310001373291016 +WFC,2007-05-22,36.0 +WFC,2007-05-23,36.09000015258789 +WFC,2007-05-24,36.040000915527344 +WFC,2007-05-25,36.130001068115234 +WFC,2007-05-29,36.150001525878906 +WFC,2007-05-30,36.22999954223633 +WFC,2007-05-31,36.09000015258789 +WFC,2007-06-01,36.400001525878906 +WFC,2007-06-04,36.20000076293945 +WFC,2007-06-05,35.90999984741211 +WFC,2007-06-06,35.59000015258789 +WFC,2007-06-07,35.060001373291016 +WFC,2007-06-08,35.34000015258789 +WFC,2007-06-11,35.47999954223633 +WFC,2007-06-12,35.18000030517578 +WFC,2007-06-13,35.939998626708984 +WFC,2007-06-14,35.88999938964844 +WFC,2007-06-15,35.970001220703125 +WFC,2007-06-18,36.13999938964844 +WFC,2007-06-19,36.380001068115234 +WFC,2007-06-20,35.68000030517578 +WFC,2007-06-21,35.630001068115234 +WFC,2007-06-22,35.02000045776367 +WFC,2007-06-25,35.08000183105469 +WFC,2007-06-26,35.060001373291016 +WFC,2007-06-27,35.33000183105469 +WFC,2007-06-28,35.279998779296875 +WFC,2007-06-29,35.16999816894531 +WFC,2007-07-02,35.5099983215332 +WFC,2007-07-03,35.68000030517578 +WFC,2007-07-05,35.31999969482422 +WFC,2007-07-06,35.33000183105469 +WFC,2007-07-09,35.119998931884766 +WFC,2007-07-10,34.439998626708984 +WFC,2007-07-11,34.91999816894531 +WFC,2007-07-12,35.439998626708984 +WFC,2007-07-13,35.540000915527344 +WFC,2007-07-16,35.45000076293945 +WFC,2007-07-17,35.59000015258789 +WFC,2007-07-18,35.38999938964844 +WFC,2007-07-19,35.540000915527344 +WFC,2007-07-20,34.720001220703125 +WFC,2007-07-23,34.849998474121094 +WFC,2007-07-24,33.93000030517578 +WFC,2007-07-25,34.56999969482422 +WFC,2007-07-26,33.650001525878906 +WFC,2007-07-27,33.560001373291016 +WFC,2007-07-30,34.61000061035156 +WFC,2007-07-31,33.77000045776367 +WFC,2007-08-01,34.47999954223633 +WFC,2007-08-02,34.41999816894531 +WFC,2007-08-03,32.810001373291016 +WFC,2007-08-06,34.7599983215332 +WFC,2007-08-07,34.88999938964844 +WFC,2007-08-08,34.9900016784668 +WFC,2007-08-09,34.15999984741211 +WFC,2007-08-10,34.400001525878906 +WFC,2007-08-13,33.900001525878906 +WFC,2007-08-14,33.65999984741211 +WFC,2007-08-15,33.56999969482422 +WFC,2007-08-16,35.400001525878906 +WFC,2007-08-17,37.2400016784668 +WFC,2007-08-20,37.099998474121094 +WFC,2007-08-21,37.369998931884766 +WFC,2007-08-22,36.70000076293945 +WFC,2007-08-23,36.45000076293945 +WFC,2007-08-24,36.56999969482422 +WFC,2007-08-27,36.130001068115234 +WFC,2007-08-28,35.20000076293945 +WFC,2007-08-29,35.97999954223633 +WFC,2007-08-30,35.7400016784668 +WFC,2007-08-31,36.540000915527344 +WFC,2007-09-04,36.59000015258789 +WFC,2007-09-05,35.88999938964844 +WFC,2007-09-06,35.650001525878906 +WFC,2007-09-07,35.20000076293945 +WFC,2007-09-10,35.13999938964844 +WFC,2007-09-11,36.119998931884766 +WFC,2007-09-12,35.68000030517578 +WFC,2007-09-13,35.810001373291016 +WFC,2007-09-14,35.65999984741211 +WFC,2007-09-17,35.65999984741211 +WFC,2007-09-18,37.189998626708984 +WFC,2007-09-19,37.29999923706055 +WFC,2007-09-20,36.54999923706055 +WFC,2007-09-21,36.2400016784668 +WFC,2007-09-24,35.959999084472656 +WFC,2007-09-25,36.06999969482422 +WFC,2007-09-26,35.849998474121094 +WFC,2007-09-27,36.02000045776367 +WFC,2007-09-28,35.619998931884766 +WFC,2007-10-01,36.650001525878906 +WFC,2007-10-02,36.630001068115234 +WFC,2007-10-03,37.0 +WFC,2007-10-04,37.27000045776367 +WFC,2007-10-05,37.470001220703125 +WFC,2007-10-08,36.959999084472656 +WFC,2007-10-09,37.119998931884766 +WFC,2007-10-10,36.619998931884766 +WFC,2007-10-11,36.31999969482422 +WFC,2007-10-12,36.040000915527344 +WFC,2007-10-15,35.95000076293945 +WFC,2007-10-16,34.54999923706055 +WFC,2007-10-17,34.27000045776367 +WFC,2007-10-18,33.5 +WFC,2007-10-19,32.86000061035156 +WFC,2007-10-22,33.81999969482422 +WFC,2007-10-23,33.7599983215332 +WFC,2007-10-24,34.040000915527344 +WFC,2007-10-25,33.810001373291016 +WFC,2007-10-26,34.54999923706055 +WFC,2007-10-29,34.130001068115234 +WFC,2007-10-30,34.0 +WFC,2007-10-31,34.0099983215332 +WFC,2007-11-01,32.11000061035156 +WFC,2007-11-02,32.310001373291016 +WFC,2007-11-05,31.93000030517578 +WFC,2007-11-06,32.95000076293945 +WFC,2007-11-07,30.760000228881836 +WFC,2007-11-08,31.479999542236328 +WFC,2007-11-09,31.65999984741211 +WFC,2007-11-12,32.349998474121094 +WFC,2007-11-13,33.88999938964844 +WFC,2007-11-14,33.25 +WFC,2007-11-15,31.969999313354492 +WFC,2007-11-16,31.139999389648438 +WFC,2007-11-19,30.530000686645508 +WFC,2007-11-20,30.420000076293945 +WFC,2007-11-21,29.920000076293945 +WFC,2007-11-23,30.84000015258789 +WFC,2007-11-26,29.489999771118164 +WFC,2007-11-27,29.829999923706055 +WFC,2007-11-28,30.719999313354492 +WFC,2007-11-29,30.540000915527344 +WFC,2007-11-30,32.43000030517578 +WFC,2007-12-03,31.84000015258789 +WFC,2007-12-04,31.760000228881836 +WFC,2007-12-05,32.400001525878906 +WFC,2007-12-06,32.59000015258789 +WFC,2007-12-07,31.709999084472656 +WFC,2007-12-10,32.63999938964844 +WFC,2007-12-11,30.770000457763672 +WFC,2007-12-12,30.670000076293945 +WFC,2007-12-13,30.559999465942383 +WFC,2007-12-14,30.06999969482422 +WFC,2007-12-17,30.06999969482422 +WFC,2007-12-18,30.31999969482422 +WFC,2007-12-19,30.6200008392334 +WFC,2007-12-20,30.3700008392334 +WFC,2007-12-21,30.3700008392334 +WFC,2007-12-24,31.200000762939453 +WFC,2007-12-26,31.260000228881836 +WFC,2007-12-27,30.299999237060547 +WFC,2007-12-28,30.09000015258789 +WFC,2007-12-31,30.190000534057617 +WFC,2008-01-02,29.100000381469727 +WFC,2008-01-03,28.520000457763672 +WFC,2008-01-04,27.489999771118164 +WFC,2008-01-07,27.68000030517578 +WFC,2008-01-08,26.5 +WFC,2008-01-09,27.040000915527344 +WFC,2008-01-10,27.90999984741211 +WFC,2008-01-11,28.200000762939453 +WFC,2008-01-14,28.209999084472656 +WFC,2008-01-15,26.489999771118164 +WFC,2008-01-16,27.3700008392334 +WFC,2008-01-17,26.1299991607666 +WFC,2008-01-18,25.479999542236328 +WFC,2008-01-22,26.950000762939453 +WFC,2008-01-23,29.3799991607666 +WFC,2008-01-24,31.15999984741211 +WFC,2008-01-25,30.65999984741211 +WFC,2008-01-28,31.799999237060547 +WFC,2008-01-29,32.599998474121094 +WFC,2008-01-30,32.7599983215332 +WFC,2008-01-31,34.08000183105469 +WFC,2008-02-01,33.650001525878906 +WFC,2008-02-04,31.389999389648438 +WFC,2008-02-05,30.469999313354492 +WFC,2008-02-06,30.079999923706055 +WFC,2008-02-07,30.459999084472656 +WFC,2008-02-08,29.479999542236328 +WFC,2008-02-11,29.540000915527344 +WFC,2008-02-12,29.920000076293945 +WFC,2008-02-13,30.469999313354492 +WFC,2008-02-14,29.59000015258789 +WFC,2008-02-15,29.690000534057617 +WFC,2008-02-19,29.860000610351562 +WFC,2008-02-20,30.649999618530273 +WFC,2008-02-21,30.739999771118164 +WFC,2008-02-22,31.440000534057617 +WFC,2008-02-25,31.690000534057617 +WFC,2008-02-26,31.399999618530273 +WFC,2008-02-27,31.739999771118164 +WFC,2008-02-28,30.559999465942383 +WFC,2008-02-29,29.229999542236328 +WFC,2008-03-03,28.8700008392334 +WFC,2008-03-04,28.829999923706055 +WFC,2008-03-05,28.979999542236328 +WFC,2008-03-06,27.829999923706055 +WFC,2008-03-07,28.110000610351562 +WFC,2008-03-10,27.889999389648438 +WFC,2008-03-11,30.81999969482422 +WFC,2008-03-12,29.540000915527344 +WFC,2008-03-13,29.479999542236328 +WFC,2008-03-14,28.450000762939453 +WFC,2008-03-17,28.780000686645508 +WFC,2008-03-18,31.540000915527344 +WFC,2008-03-19,30.579999923706055 +WFC,2008-03-20,32.54999923706055 +WFC,2008-03-24,32.09000015258789 +WFC,2008-03-25,32.060001373291016 +WFC,2008-03-26,30.809999465942383 +WFC,2008-03-27,30.260000228881836 +WFC,2008-03-28,29.350000381469727 +WFC,2008-03-31,29.100000381469727 +WFC,2008-04-01,31.489999771118164 +WFC,2008-04-02,30.530000686645508 +WFC,2008-04-03,30.790000915527344 +WFC,2008-04-04,30.93000030517578 +WFC,2008-04-07,30.790000915527344 +WFC,2008-04-08,29.93000030517578 +WFC,2008-04-09,29.450000762939453 +WFC,2008-04-10,28.520000457763672 +WFC,2008-04-11,27.969999313354492 +WFC,2008-04-14,27.200000762939453 +WFC,2008-04-15,27.809999465942383 +WFC,2008-04-16,29.010000228881836 +WFC,2008-04-17,29.709999084472656 +WFC,2008-04-18,30.399999618530273 +WFC,2008-04-21,29.270000457763672 +WFC,2008-04-22,29.3799991607666 +WFC,2008-04-23,28.920000076293945 +WFC,2008-04-24,29.850000381469727 +WFC,2008-04-25,30.59000015258789 +WFC,2008-04-28,30.34000015258789 +WFC,2008-04-29,29.8799991607666 +WFC,2008-04-30,29.75 +WFC,2008-05-01,31.18000030517578 +WFC,2008-05-02,31.139999389648438 +WFC,2008-05-05,31.149999618530273 +WFC,2008-05-06,31.270000457763672 +WFC,2008-05-07,29.899999618530273 +WFC,2008-05-08,29.3799991607666 +WFC,2008-05-09,29.329999923706055 +WFC,2008-05-12,29.760000228881836 +WFC,2008-05-13,28.969999313354492 +WFC,2008-05-14,28.90999984741211 +WFC,2008-05-15,29.600000381469727 +WFC,2008-05-16,28.950000762939453 +WFC,2008-05-19,28.479999542236328 +WFC,2008-05-20,28.049999237060547 +WFC,2008-05-21,27.700000762939453 +WFC,2008-05-22,27.90999984741211 +WFC,2008-05-23,27.68000030517578 +WFC,2008-05-27,27.559999465942383 +WFC,2008-05-28,27.469999313354492 +WFC,2008-05-29,27.979999542236328 +WFC,2008-05-30,27.56999969482422 +WFC,2008-06-02,27.110000610351562 +WFC,2008-06-03,26.780000686645508 +WFC,2008-06-04,26.639999389648438 +WFC,2008-06-05,27.200000762939453 +WFC,2008-06-06,25.420000076293945 +WFC,2008-06-09,25.270000457763672 +WFC,2008-06-10,25.90999984741211 +WFC,2008-06-11,25.549999237060547 +WFC,2008-06-12,26.020000457763672 +WFC,2008-06-13,26.079999923706055 +WFC,2008-06-16,26.3799991607666 +WFC,2008-06-17,25.399999618530273 +WFC,2008-06-18,25.43000030517578 +WFC,2008-06-19,25.6299991607666 +WFC,2008-06-20,24.5 +WFC,2008-06-23,24.260000228881836 +WFC,2008-06-24,25.200000762939453 +WFC,2008-06-25,25.399999618530273 +WFC,2008-06-26,24.06999969482422 +WFC,2008-06-27,24.030000686645508 +WFC,2008-06-30,23.75 +WFC,2008-07-01,24.1200008392334 +WFC,2008-07-02,23.59000015258789 +WFC,2008-07-03,23.920000076293945 +WFC,2008-07-07,23.520000457763672 +WFC,2008-07-08,24.670000076293945 +WFC,2008-07-09,23.709999084472656 +WFC,2008-07-10,23.610000610351562 +WFC,2008-07-11,23.0 +WFC,2008-07-14,21.56999969482422 +WFC,2008-07-15,20.510000228881836 +WFC,2008-07-16,27.229999542236328 +WFC,2008-07-17,27.829999923706055 +WFC,2008-07-18,27.860000610351562 +WFC,2008-07-21,27.540000915527344 +WFC,2008-07-22,30.43000030517578 +WFC,2008-07-23,30.450000762939453 +WFC,2008-07-24,29.149999618530273 +WFC,2008-07-25,29.09000015258789 +WFC,2008-07-28,27.93000030517578 +WFC,2008-07-29,30.459999084472656 +WFC,2008-07-30,31.200000762939453 +WFC,2008-07-31,30.270000457763672 +WFC,2008-08-01,30.5 +WFC,2008-08-04,30.18000030517578 +WFC,2008-08-05,31.540000915527344 +WFC,2008-08-06,30.309999465942383 +WFC,2008-08-07,29.010000228881836 +WFC,2008-08-08,30.170000076293945 +WFC,2008-08-11,31.610000610351562 +WFC,2008-08-12,30.3799991607666 +WFC,2008-08-13,29.290000915527344 +WFC,2008-08-14,30.170000076293945 +WFC,2008-08-15,29.760000228881836 +WFC,2008-08-18,28.799999237060547 +WFC,2008-08-19,27.790000915527344 +WFC,2008-08-20,28.920000076293945 +WFC,2008-08-21,28.440000534057617 +WFC,2008-08-22,29.360000610351562 +WFC,2008-08-25,28.670000076293945 +WFC,2008-08-26,28.690000534057617 +WFC,2008-08-27,28.90999984741211 +WFC,2008-08-28,30.43000030517578 +WFC,2008-08-29,30.270000457763672 +WFC,2008-09-02,31.209999084472656 +WFC,2008-09-03,31.010000228881836 +WFC,2008-09-04,29.670000076293945 +WFC,2008-09-05,31.200000762939453 +WFC,2008-09-08,33.560001373291016 +WFC,2008-09-09,31.170000076293945 +WFC,2008-09-10,31.700000762939453 +WFC,2008-09-11,33.849998474121094 +WFC,2008-09-12,34.290000915527344 +WFC,2008-09-15,31.0 +WFC,2008-09-16,34.93000030517578 +WFC,2008-09-17,33.43000030517578 +WFC,2008-09-18,37.0 +WFC,2008-09-19,39.79999923706055 +WFC,2008-09-22,35.18000030517578 +WFC,2008-09-23,34.16999816894531 +WFC,2008-09-24,34.27000045776367 +WFC,2008-09-25,34.119998931884766 +WFC,2008-09-26,37.310001373291016 +WFC,2008-09-29,33.25 +WFC,2008-09-30,37.529998779296875 +WFC,2008-10-01,36.70000076293945 +WFC,2008-10-02,35.15999984741211 +WFC,2008-10-03,34.560001373291016 +WFC,2008-10-06,33.63999938964844 +WFC,2008-10-07,30.600000381469727 +WFC,2008-10-08,31.899999618530273 +WFC,2008-10-09,27.25 +WFC,2008-10-10,28.309999465942383 +WFC,2008-10-13,30.399999618530273 +WFC,2008-10-14,33.52000045776367 +WFC,2008-10-15,33.349998474121094 +WFC,2008-10-16,33.900001525878906 +WFC,2008-10-17,32.060001373291016 +WFC,2008-10-20,32.22999954223633 +WFC,2008-10-21,32.63999938964844 +WFC,2008-10-22,31.299999237060547 +WFC,2008-10-23,31.329999923706055 +WFC,2008-10-24,30.90999984741211 +WFC,2008-10-27,30.829999923706055 +WFC,2008-10-28,34.459999084472656 +WFC,2008-10-29,32.11000061035156 +WFC,2008-10-30,31.84000015258789 +WFC,2008-10-31,34.04999923706055 +WFC,2008-11-03,33.79999923706055 +WFC,2008-11-04,35.11000061035156 +WFC,2008-11-05,31.68000030517578 +WFC,2008-11-06,28.770000457763672 +WFC,2008-11-07,29.5 +WFC,2008-11-10,28.6200008392334 +WFC,2008-11-11,28.829999923706055 +WFC,2008-11-12,27.299999237060547 +WFC,2008-11-13,29.09000015258789 +WFC,2008-11-14,28.729999542236328 +WFC,2008-11-17,27.829999923706055 +WFC,2008-11-18,27.200000762939453 +WFC,2008-11-19,24.399999618530273 +WFC,2008-11-20,22.530000686645508 +WFC,2008-11-21,21.760000228881836 +WFC,2008-11-24,26.020000457763672 +WFC,2008-11-25,26.950000762939453 +WFC,2008-11-26,28.649999618530273 +WFC,2008-11-28,28.889999389648438 +WFC,2008-12-01,23.40999984741211 +WFC,2008-12-02,25.889999389648438 +WFC,2008-12-03,28.100000381469727 +WFC,2008-12-04,27.549999237060547 +WFC,2008-12-05,29.940000534057617 +WFC,2008-12-08,32.65999984741211 +WFC,2008-12-09,30.5 +WFC,2008-12-10,29.190000534057617 +WFC,2008-12-11,25.899999618530273 +WFC,2008-12-12,26.719999313354492 +WFC,2008-12-15,26.06999969482422 +WFC,2008-12-16,29.780000686645508 +WFC,2008-12-17,29.979999542236328 +WFC,2008-12-18,29.649999618530273 +WFC,2008-12-19,29.360000610351562 +WFC,2008-12-22,27.420000076293945 +WFC,2008-12-23,26.989999771118164 +WFC,2008-12-24,27.479999542236328 +WFC,2008-12-26,27.510000228881836 +WFC,2008-12-29,27.829999923706055 +WFC,2008-12-30,28.799999237060547 +WFC,2008-12-31,29.479999542236328 +WFC,2009-01-02,30.0 +WFC,2009-01-05,28.059999465942383 +WFC,2009-01-06,27.540000915527344 +WFC,2009-01-07,25.8700008392334 +WFC,2009-01-08,25.719999313354492 +WFC,2009-01-09,25.139999389648438 +WFC,2009-01-12,23.799999237060547 +WFC,2009-01-13,24.3799991607666 +WFC,2009-01-14,23.06999969482422 +WFC,2009-01-15,20.15999984741211 +WFC,2009-01-16,18.68000030517578 +WFC,2009-01-20,14.229999542236328 +WFC,2009-01-21,16.649999618530273 +WFC,2009-01-22,15.789999961853027 +WFC,2009-01-23,15.869999885559082 +WFC,2009-01-26,15.479999542236328 +WFC,2009-01-27,16.190000534057617 +WFC,2009-01-28,21.190000534057617 +WFC,2009-01-29,18.780000686645508 +WFC,2009-01-30,18.899999618530273 +WFC,2009-02-02,19.229999542236328 +WFC,2009-02-03,18.530000686645508 +WFC,2009-02-04,17.450000762939453 +WFC,2009-02-05,16.270000457763672 +WFC,2009-02-06,19.139999389648438 +WFC,2009-02-09,19.059999465942383 +WFC,2009-02-10,16.350000381469727 +WFC,2009-02-11,17.5 +WFC,2009-02-12,16.799999237060547 +WFC,2009-02-13,15.760000228881836 +WFC,2009-02-17,13.6899995803833 +WFC,2009-02-18,13.050000190734863 +WFC,2009-02-19,12.010000228881836 +WFC,2009-02-20,10.90999984741211 +WFC,2009-02-23,11.029999732971191 +WFC,2009-02-24,13.050000190734863 +WFC,2009-02-25,13.4399995803833 +WFC,2009-02-26,14.399999618530273 +WFC,2009-02-27,12.100000381469727 +WFC,2009-03-02,10.84000015258789 +WFC,2009-03-03,10.670000076293945 +WFC,2009-03-04,9.65999984741211 +WFC,2009-03-05,8.119999885559082 +WFC,2009-03-06,8.609999656677246 +WFC,2009-03-09,9.970000267028809 +WFC,2009-03-10,11.8100004196167 +WFC,2009-03-11,11.880000114440918 +WFC,2009-03-12,13.949999809265137 +WFC,2009-03-13,13.9399995803833 +WFC,2009-03-16,13.699999809265137 +WFC,2009-03-17,14.65999984741211 +WFC,2009-03-18,17.219999313354492 +WFC,2009-03-19,15.420000076293945 +WFC,2009-03-20,13.989999771118164 +WFC,2009-03-23,17.329999923706055 +WFC,2009-03-24,15.5 +WFC,2009-03-25,16.420000076293945 +WFC,2009-03-26,15.949999809265137 +WFC,2009-03-27,15.59000015258789 +WFC,2009-03-30,13.369999885559082 +WFC,2009-03-31,14.239999771118164 +WFC,2009-04-01,14.479999542236328 +WFC,2009-04-02,15.329999923706055 +WFC,2009-04-03,16.34000015258789 +WFC,2009-04-06,15.25 +WFC,2009-04-07,14.850000381469727 +WFC,2009-04-08,14.890000343322754 +WFC,2009-04-09,19.610000610351562 +WFC,2009-04-13,19.670000076293945 +WFC,2009-04-14,18.270000457763672 +WFC,2009-04-15,19.549999237060547 +WFC,2009-04-16,19.450000762939453 +WFC,2009-04-17,20.260000228881836 +WFC,2009-04-20,17.0 +WFC,2009-04-21,18.809999465942383 +WFC,2009-04-22,18.18000030517578 +WFC,2009-04-23,20.09000015258789 +WFC,2009-04-24,21.399999618530273 +WFC,2009-04-27,20.299999237060547 +WFC,2009-04-28,19.479999542236328 +WFC,2009-04-29,19.969999313354492 +WFC,2009-04-30,20.010000228881836 +WFC,2009-05-01,19.610000610351562 +WFC,2009-05-04,24.25 +WFC,2009-05-05,23.270000457763672 +WFC,2009-05-06,26.84000015258789 +WFC,2009-05-07,24.760000228881836 +WFC,2009-05-08,28.18000030517578 +WFC,2009-05-11,26.530000686645508 +WFC,2009-05-12,25.700000762939453 +WFC,2009-05-13,24.200000762939453 +WFC,2009-05-14,25.690000534057617 +WFC,2009-05-15,24.8700008392334 +WFC,2009-05-18,26.93000030517578 +WFC,2009-05-19,25.450000762939453 +WFC,2009-05-20,24.459999084472656 +WFC,2009-05-21,25.040000915527344 +WFC,2009-05-22,24.309999465942383 +WFC,2009-05-26,25.649999618530273 +WFC,2009-05-27,24.079999923706055 +WFC,2009-05-28,24.770000457763672 +WFC,2009-05-29,25.5 +WFC,2009-06-01,25.43000030517578 +WFC,2009-06-02,24.389999389648438 +WFC,2009-06-03,24.1299991607666 +WFC,2009-06-04,25.100000381469727 +WFC,2009-06-05,24.719999313354492 +WFC,2009-06-08,25.389999389648438 +WFC,2009-06-09,25.65999984741211 +WFC,2009-06-10,24.90999984741211 +WFC,2009-06-11,25.020000457763672 +WFC,2009-06-12,25.479999542236328 +WFC,2009-06-15,24.709999084472656 +WFC,2009-06-16,24.399999618530273 +WFC,2009-06-17,23.09000015258789 +WFC,2009-06-18,23.700000762939453 +WFC,2009-06-19,24.190000534057617 +WFC,2009-06-22,22.510000228881836 +WFC,2009-06-23,22.90999984741211 +WFC,2009-06-24,23.170000076293945 +WFC,2009-06-25,23.799999237060547 +WFC,2009-06-26,23.8700008392334 +WFC,2009-06-29,24.530000686645508 +WFC,2009-06-30,24.260000228881836 +WFC,2009-07-01,24.139999389648438 +WFC,2009-07-02,23.079999923706055 +WFC,2009-07-06,23.100000381469727 +WFC,2009-07-07,23.329999923706055 +WFC,2009-07-08,22.90999984741211 +WFC,2009-07-09,23.280000686645508 +WFC,2009-07-10,22.8700008392334 +WFC,2009-07-13,24.799999237060547 +WFC,2009-07-14,24.399999618530273 +WFC,2009-07-15,25.299999237060547 +WFC,2009-07-16,25.049999237060547 +WFC,2009-07-17,25.0 +WFC,2009-07-20,25.520000457763672 +WFC,2009-07-21,25.350000381469727 +WFC,2009-07-22,24.450000762939453 +WFC,2009-07-23,24.260000228881836 +WFC,2009-07-24,23.469999313354492 +WFC,2009-07-27,24.219999313354492 +WFC,2009-07-28,24.520000457763672 +WFC,2009-07-29,24.3799991607666 +WFC,2009-07-30,24.8700008392334 +WFC,2009-07-31,24.459999084472656 +WFC,2009-08-03,25.799999237060547 +WFC,2009-08-04,26.549999237060547 +WFC,2009-08-05,28.020000457763672 +WFC,2009-08-06,27.969999313354492 +WFC,2009-08-07,28.760000228881836 +WFC,2009-08-10,28.639999389648438 +WFC,2009-08-11,26.889999389648438 +WFC,2009-08-12,27.170000076293945 +WFC,2009-08-13,27.8799991607666 +WFC,2009-08-14,27.729999542236328 +WFC,2009-08-17,26.299999237060547 +WFC,2009-08-18,26.34000015258789 +WFC,2009-08-19,26.610000610351562 +WFC,2009-08-20,27.479999542236328 +WFC,2009-08-21,27.940000534057617 +WFC,2009-08-24,27.31999969482422 +WFC,2009-08-25,27.329999923706055 +WFC,2009-08-26,27.6200008392334 +WFC,2009-08-27,27.739999771118164 +WFC,2009-08-28,27.299999237060547 +WFC,2009-08-31,27.520000457763672 +WFC,2009-09-01,26.209999084472656 +WFC,2009-09-02,26.09000015258789 +WFC,2009-09-03,26.90999984741211 +WFC,2009-09-04,26.90999984741211 +WFC,2009-09-08,26.979999542236328 +WFC,2009-09-09,27.68000030517578 +WFC,2009-09-10,27.860000610351562 +WFC,2009-09-11,27.43000030517578 +WFC,2009-09-14,27.920000076293945 +WFC,2009-09-15,28.579999923706055 +WFC,2009-09-16,29.40999984741211 +WFC,2009-09-17,28.780000686645508 +WFC,2009-09-18,28.489999771118164 +WFC,2009-09-21,28.290000915527344 +WFC,2009-09-22,29.389999389648438 +WFC,2009-09-23,28.760000228881836 +WFC,2009-09-24,28.450000762939453 +WFC,2009-09-25,28.190000534057617 +WFC,2009-09-28,28.899999618530273 +WFC,2009-09-29,28.350000381469727 +WFC,2009-09-30,28.18000030517578 +WFC,2009-10-01,26.600000381469727 +WFC,2009-10-02,26.280000686645508 +WFC,2009-10-05,28.09000015258789 +WFC,2009-10-06,28.65999984741211 +WFC,2009-10-07,29.260000228881836 +WFC,2009-10-08,29.049999237060547 +WFC,2009-10-09,29.209999084472656 +WFC,2009-10-12,30.280000686645508 +WFC,2009-10-13,30.059999465942383 +WFC,2009-10-14,31.34000015258789 +WFC,2009-10-15,31.3799991607666 +WFC,2009-10-16,30.020000457763672 +WFC,2009-10-19,30.06999969482422 +WFC,2009-10-20,30.459999084472656 +WFC,2009-10-21,28.899999618530273 +WFC,2009-10-22,30.170000076293945 +WFC,2009-10-23,29.31999969482422 +WFC,2009-10-26,28.450000762939453 +WFC,2009-10-27,28.389999389648438 +WFC,2009-10-28,27.459999084472656 +WFC,2009-10-29,28.56999969482422 +WFC,2009-10-30,27.520000457763672 +WFC,2009-11-02,27.610000610351562 +WFC,2009-11-03,27.739999771118164 +WFC,2009-11-04,26.81999969482422 +WFC,2009-11-05,27.290000915527344 +WFC,2009-11-06,27.1200008392334 +WFC,2009-11-09,28.399999618530273 +WFC,2009-11-10,28.100000381469727 +WFC,2009-11-11,28.799999237060547 +WFC,2009-11-12,28.219999313354492 +WFC,2009-11-13,27.68000030517578 +WFC,2009-11-16,28.209999084472656 +WFC,2009-11-17,28.3700008392334 +WFC,2009-11-18,28.860000610351562 +WFC,2009-11-19,28.31999969482422 +WFC,2009-11-20,27.8700008392334 +WFC,2009-11-23,28.06999969482422 +WFC,2009-11-24,27.860000610351562 +WFC,2009-11-25,27.829999923706055 +WFC,2009-11-27,27.139999389648438 +WFC,2009-11-30,28.040000915527344 +WFC,2009-12-01,27.989999771118164 +WFC,2009-12-02,27.450000762939453 +WFC,2009-12-03,26.489999771118164 +WFC,2009-12-04,26.959999084472656 +WFC,2009-12-07,26.360000610351562 +WFC,2009-12-08,26.030000686645508 +WFC,2009-12-09,25.959999084472656 +WFC,2009-12-10,25.31999969482422 +WFC,2009-12-11,25.40999984741211 +WFC,2009-12-14,25.489999771118164 +WFC,2009-12-15,25.65999984741211 +WFC,2009-12-16,25.84000015258789 +WFC,2009-12-17,26.06999969482422 +WFC,2009-12-18,26.780000686645508 +WFC,2009-12-21,27.34000015258789 +WFC,2009-12-22,27.15999984741211 +WFC,2009-12-23,26.850000381469727 +WFC,2009-12-24,27.09000015258789 +WFC,2009-12-28,26.75 +WFC,2009-12-29,26.68000030517578 +WFC,2009-12-30,26.81999969482422 +WFC,2009-12-31,26.989999771118164 +WFC,2010-01-04,27.31999969482422 +WFC,2010-01-05,28.06999969482422 +WFC,2010-01-06,28.110000610351562 +WFC,2010-01-07,29.1299991607666 +WFC,2010-01-08,28.860000610351562 +WFC,2010-01-11,28.799999237060547 +WFC,2010-01-12,28.079999923706055 +WFC,2010-01-13,28.579999923706055 +WFC,2010-01-14,28.989999771118164 +WFC,2010-01-15,28.079999923706055 +WFC,2010-01-19,28.280000686645508 +WFC,2010-01-20,27.81999969482422 +WFC,2010-01-21,28.0 +WFC,2010-01-22,27.260000228881836 +WFC,2010-01-25,27.65999984741211 +WFC,2010-01-26,26.989999771118164 +WFC,2010-01-27,28.200000762939453 +WFC,2010-01-28,28.450000762939453 +WFC,2010-01-29,28.43000030517578 +WFC,2010-02-01,28.93000030517578 +WFC,2010-02-02,28.790000915527344 +WFC,2010-02-03,28.139999389648438 +WFC,2010-02-04,27.059999465942383 +WFC,2010-02-05,27.420000076293945 +WFC,2010-02-08,26.43000030517578 +WFC,2010-02-09,26.709999084472656 +WFC,2010-02-10,27.18000030517578 +WFC,2010-02-11,27.079999923706055 +WFC,2010-02-12,26.8799991607666 +WFC,2010-02-16,27.389999389648438 +WFC,2010-02-17,27.329999923706055 +WFC,2010-02-18,27.34000015258789 +WFC,2010-02-19,27.3700008392334 +WFC,2010-02-22,28.010000228881836 +WFC,2010-02-23,27.290000915527344 +WFC,2010-02-24,27.65999984741211 +WFC,2010-02-25,27.440000534057617 +WFC,2010-02-26,27.34000015258789 +WFC,2010-03-01,27.350000381469727 +WFC,2010-03-02,27.8700008392334 +WFC,2010-03-03,28.200000762939453 +WFC,2010-03-04,28.43000030517578 +WFC,2010-03-05,29.149999618530273 +WFC,2010-03-08,28.889999389648438 +WFC,2010-03-09,28.979999542236328 +WFC,2010-03-10,29.56999969482422 +WFC,2010-03-11,29.760000228881836 +WFC,2010-03-12,29.6299991607666 +WFC,2010-03-15,29.889999389648438 +WFC,2010-03-16,30.280000686645508 +WFC,2010-03-17,30.549999237060547 +WFC,2010-03-18,30.290000915527344 +WFC,2010-03-19,30.3799991607666 +WFC,2010-03-22,30.40999984741211 +WFC,2010-03-23,31.079999923706055 +WFC,2010-03-24,30.860000610351562 +WFC,2010-03-25,31.059999465942383 +WFC,2010-03-26,31.219999313354492 +WFC,2010-03-29,31.100000381469727 +WFC,2010-03-30,30.84000015258789 +WFC,2010-03-31,31.1200008392334 +WFC,2010-04-01,31.3700008392334 +WFC,2010-04-05,31.510000228881836 +WFC,2010-04-06,32.279998779296875 +WFC,2010-04-07,31.989999771118164 +WFC,2010-04-08,32.22999954223633 +WFC,2010-04-09,32.29999923706055 +WFC,2010-04-12,32.41999816894531 +WFC,2010-04-13,32.150001525878906 +WFC,2010-04-14,33.279998779296875 +WFC,2010-04-15,33.5099983215332 +WFC,2010-04-16,32.560001373291016 +WFC,2010-04-19,33.02000045776367 +WFC,2010-04-20,33.689998626708984 +WFC,2010-04-21,33.0099983215332 +WFC,2010-04-22,33.58000183105469 +WFC,2010-04-23,33.47999954223633 +WFC,2010-04-26,32.720001220703125 +WFC,2010-04-27,31.719999313354492 +WFC,2010-04-28,32.45000076293945 +WFC,2010-04-29,33.22999954223633 +WFC,2010-04-30,33.11000061035156 +WFC,2010-05-03,33.880001068115234 +WFC,2010-05-04,32.939998626708984 +WFC,2010-05-05,32.65999984741211 +WFC,2010-05-06,31.18000030517578 +WFC,2010-05-07,30.81999969482422 +WFC,2010-05-10,32.970001220703125 +WFC,2010-05-11,32.90999984741211 +WFC,2010-05-12,33.65999984741211 +WFC,2010-05-13,33.08000183105469 +WFC,2010-05-14,32.040000915527344 +WFC,2010-05-17,31.969999313354492 +WFC,2010-05-18,30.59000015258789 +WFC,2010-05-19,30.079999923706055 +WFC,2010-05-20,28.690000534057617 +WFC,2010-05-21,30.110000610351562 +WFC,2010-05-24,28.709999084472656 +WFC,2010-05-25,28.899999618530273 +WFC,2010-05-26,28.040000915527344 +WFC,2010-05-27,29.40999984741211 +WFC,2010-05-28,28.690000534057617 +WFC,2010-06-01,28.229999542236328 +WFC,2010-06-02,29.18000030517578 +WFC,2010-06-03,28.860000610351562 +WFC,2010-06-04,27.780000686645508 +WFC,2010-06-07,27.290000915527344 +WFC,2010-06-08,27.760000228881836 +WFC,2010-06-09,27.030000686645508 +WFC,2010-06-10,28.1299991607666 +WFC,2010-06-11,27.84000015258789 +WFC,2010-06-14,27.399999618530273 +WFC,2010-06-15,27.90999984741211 +WFC,2010-06-16,28.1200008392334 +WFC,2010-06-17,27.93000030517578 +WFC,2010-06-18,28.06999969482422 +WFC,2010-06-21,27.940000534057617 +WFC,2010-06-22,27.459999084472656 +WFC,2010-06-23,27.31999969482422 +WFC,2010-06-24,26.860000610351562 +WFC,2010-06-25,27.049999237060547 +WFC,2010-06-28,27.030000686645508 +WFC,2010-06-29,25.93000030517578 +WFC,2010-06-30,25.600000381469727 +WFC,2010-07-01,25.18000030517578 +WFC,2010-07-02,24.8799991607666 +WFC,2010-07-06,25.149999618530273 +WFC,2010-07-07,26.65999984741211 +WFC,2010-07-08,26.639999389648438 +WFC,2010-07-09,27.0 +WFC,2010-07-12,27.059999465942383 +WFC,2010-07-13,27.940000534057617 +WFC,2010-07-14,27.65999984741211 +WFC,2010-07-15,27.809999465942383 +WFC,2010-07-16,26.239999771118164 +WFC,2010-07-19,26.020000457763672 +WFC,2010-07-20,25.90999984741211 +WFC,2010-07-21,26.059999465942383 +WFC,2010-07-22,27.389999389648438 +WFC,2010-07-23,27.420000076293945 +WFC,2010-07-26,27.90999984741211 +WFC,2010-07-27,28.389999389648438 +WFC,2010-07-28,28.06999969482422 +WFC,2010-07-29,27.690000534057617 +WFC,2010-07-30,27.729999542236328 +WFC,2010-08-02,28.56999969482422 +WFC,2010-08-03,28.1200008392334 +WFC,2010-08-04,27.93000030517578 +WFC,2010-08-05,27.8799991607666 +WFC,2010-08-06,27.75 +WFC,2010-08-09,28.229999542236328 +WFC,2010-08-10,27.770000457763672 +WFC,2010-08-11,26.299999237060547 +WFC,2010-08-12,26.0 +WFC,2010-08-13,25.84000015258789 +WFC,2010-08-16,25.68000030517578 +WFC,2010-08-17,25.34000015258789 +WFC,2010-08-18,25.3799991607666 +WFC,2010-08-19,24.43000030517578 +WFC,2010-08-20,24.600000381469727 +WFC,2010-08-23,24.229999542236328 +WFC,2010-08-24,23.639999389648438 +WFC,2010-08-25,23.600000381469727 +WFC,2010-08-26,23.489999771118164 +WFC,2010-08-27,24.0 +WFC,2010-08-30,23.25 +WFC,2010-08-31,23.549999237060547 +WFC,2010-09-01,24.65999984741211 +WFC,2010-09-02,25.100000381469727 +WFC,2010-09-03,25.84000015258789 +WFC,2010-09-07,24.920000076293945 +WFC,2010-09-08,25.219999313354492 +WFC,2010-09-09,25.690000534057617 +WFC,2010-09-10,25.75 +WFC,2010-09-13,26.5 +WFC,2010-09-14,26.059999465942383 +WFC,2010-09-15,26.34000015258789 +WFC,2010-09-16,26.059999465942383 +WFC,2010-09-17,26.010000228881836 +WFC,2010-09-20,26.559999465942383 +WFC,2010-09-21,26.3799991607666 +WFC,2010-09-22,25.809999465942383 +WFC,2010-09-23,25.040000915527344 +WFC,2010-09-24,25.59000015258789 +WFC,2010-09-27,25.530000686645508 +WFC,2010-09-28,25.350000381469727 +WFC,2010-09-29,25.040000915527344 +WFC,2010-09-30,25.1200008392334 +WFC,2010-10-01,25.559999465942383 +WFC,2010-10-04,25.3799991607666 +WFC,2010-10-05,26.25 +WFC,2010-10-06,26.299999237060547 +WFC,2010-10-07,26.0 +WFC,2010-10-08,25.950000762939453 +WFC,2010-10-11,25.649999618530273 +WFC,2010-10-12,25.979999542236328 +WFC,2010-10-13,25.809999465942383 +WFC,2010-10-14,24.719999313354492 +WFC,2010-10-15,23.579999923706055 +WFC,2010-10-18,24.8700008392334 +WFC,2010-10-19,24.549999237060547 +WFC,2010-10-20,25.600000381469727 +WFC,2010-10-21,26.030000686645508 +WFC,2010-10-22,26.110000610351562 +WFC,2010-10-25,25.719999313354492 +WFC,2010-10-26,25.90999984741211 +WFC,2010-10-27,25.75 +WFC,2010-10-28,25.940000534057617 +WFC,2010-10-29,26.059999465942383 +WFC,2010-11-01,25.93000030517578 +WFC,2010-11-02,25.969999313354492 +WFC,2010-11-03,26.459999084472656 +WFC,2010-11-04,27.459999084472656 +WFC,2010-11-05,29.219999313354492 +WFC,2010-11-08,29.040000915527344 +WFC,2010-11-09,28.1299991607666 +WFC,2010-11-10,28.579999923706055 +WFC,2010-11-11,28.190000534057617 +WFC,2010-11-12,27.540000915527344 +WFC,2010-11-15,27.649999618530273 +WFC,2010-11-16,27.190000534057617 +WFC,2010-11-17,26.860000610351562 +WFC,2010-11-18,27.510000228881836 +WFC,2010-11-19,27.489999771118164 +WFC,2010-11-22,26.950000762939453 +WFC,2010-11-23,26.799999237060547 +WFC,2010-11-24,27.110000610351562 +WFC,2010-11-26,26.649999618530273 +WFC,2010-11-29,27.200000762939453 +WFC,2010-11-30,27.209999084472656 +WFC,2010-12-01,27.530000686645508 +WFC,2010-12-02,28.780000686645508 +WFC,2010-12-03,29.049999237060547 +WFC,2010-12-06,28.739999771118164 +WFC,2010-12-07,28.469999313354492 +WFC,2010-12-08,29.3700008392334 +WFC,2010-12-09,30.06999969482422 +WFC,2010-12-10,30.270000457763672 +WFC,2010-12-13,30.219999313354492 +WFC,2010-12-14,29.81999969482422 +WFC,2010-12-15,29.790000915527344 +WFC,2010-12-16,30.020000457763672 +WFC,2010-12-17,29.959999084472656 +WFC,2010-12-20,30.100000381469727 +WFC,2010-12-21,30.81999969482422 +WFC,2010-12-22,31.309999465942383 +WFC,2010-12-23,30.989999771118164 +WFC,2010-12-27,31.209999084472656 +WFC,2010-12-28,31.200000762939453 +WFC,2010-12-29,31.020000457763672 +WFC,2010-12-30,30.81999969482422 +WFC,2010-12-31,30.989999771118164 +WFC,2011-01-03,31.579999923706055 +WFC,2011-01-04,31.649999618530273 +WFC,2011-01-05,32.369998931884766 +WFC,2011-01-06,32.150001525878906 +WFC,2011-01-07,31.5 +WFC,2011-01-10,31.200000762939453 +WFC,2011-01-11,31.399999618530273 +WFC,2011-01-12,32.0099983215332 +WFC,2011-01-13,31.889999389648438 +WFC,2011-01-14,32.75 +WFC,2011-01-18,32.4900016784668 +WFC,2011-01-19,31.809999465942383 +WFC,2011-01-20,31.889999389648438 +WFC,2011-01-21,32.5099983215332 +WFC,2011-01-24,32.70000076293945 +WFC,2011-01-25,32.70000076293945 +WFC,2011-01-26,32.45000076293945 +WFC,2011-01-27,32.5 +WFC,2011-01-28,31.84000015258789 +WFC,2011-01-31,32.41999816894531 +WFC,2011-02-01,33.439998626708984 +WFC,2011-02-02,32.720001220703125 +WFC,2011-02-03,32.75 +WFC,2011-02-04,32.7599983215332 +WFC,2011-02-07,33.31999969482422 +WFC,2011-02-08,34.099998474121094 +WFC,2011-02-09,33.130001068115234 +WFC,2011-02-10,33.0 +WFC,2011-02-11,33.7599983215332 +WFC,2011-02-14,33.869998931884766 +WFC,2011-02-15,33.68000030517578 +WFC,2011-02-16,33.29999923706055 +WFC,2011-02-17,32.95000076293945 +WFC,2011-02-18,32.63999938964844 +WFC,2011-02-22,31.3799991607666 +WFC,2011-02-23,31.5 +WFC,2011-02-24,31.440000534057617 +WFC,2011-02-25,32.400001525878906 +WFC,2011-02-28,32.2599983215332 +WFC,2011-03-01,31.649999618530273 +WFC,2011-03-02,31.549999237060547 +WFC,2011-03-03,32.40999984741211 +WFC,2011-03-04,31.90999984741211 +WFC,2011-03-07,31.719999313354492 +WFC,2011-03-08,32.5099983215332 +WFC,2011-03-09,32.79999923706055 +WFC,2011-03-10,32.060001373291016 +WFC,2011-03-11,32.380001068115234 +WFC,2011-03-14,32.099998474121094 +WFC,2011-03-15,32.27000045776367 +WFC,2011-03-16,31.229999542236328 +WFC,2011-03-17,31.360000610351562 +WFC,2011-03-18,31.829999923706055 +WFC,2011-03-21,31.8799991607666 +WFC,2011-03-22,31.510000228881836 +WFC,2011-03-23,31.450000762939453 +WFC,2011-03-24,31.540000915527344 +WFC,2011-03-25,31.940000534057617 +WFC,2011-03-28,31.610000610351562 +WFC,2011-03-29,31.59000015258789 +WFC,2011-03-30,31.90999984741211 +WFC,2011-03-31,31.709999084472656 +WFC,2011-04-01,32.060001373291016 +WFC,2011-04-04,31.799999237060547 +WFC,2011-04-05,31.989999771118164 +WFC,2011-04-06,32.400001525878906 +WFC,2011-04-07,32.16999816894531 +WFC,2011-04-08,31.6200008392334 +WFC,2011-04-11,31.399999618530273 +WFC,2011-04-12,31.399999618530273 +WFC,2011-04-13,30.68000030517578 +WFC,2011-04-14,30.149999618530273 +WFC,2011-04-15,29.889999389648438 +WFC,2011-04-18,29.520000457763672 +WFC,2011-04-19,30.06999969482422 +WFC,2011-04-20,28.829999923706055 +WFC,2011-04-21,28.540000915527344 +WFC,2011-04-25,28.559999465942383 +WFC,2011-04-26,28.8700008392334 +WFC,2011-04-27,29.270000457763672 +WFC,2011-04-28,29.270000457763672 +WFC,2011-04-29,29.110000610351562 +WFC,2011-05-02,29.1299991607666 +WFC,2011-05-03,29.510000228881836 +WFC,2011-05-04,28.780000686645508 +WFC,2011-05-05,28.1299991607666 +WFC,2011-05-06,28.25 +WFC,2011-05-09,28.209999084472656 +WFC,2011-05-10,28.530000686645508 +WFC,2011-05-11,28.15999984741211 +WFC,2011-05-12,28.229999542236328 +WFC,2011-05-13,27.93000030517578 +WFC,2011-05-16,27.860000610351562 +WFC,2011-05-17,28.75 +WFC,2011-05-18,28.920000076293945 +WFC,2011-05-19,28.610000610351562 +WFC,2011-05-20,28.0 +WFC,2011-05-23,27.530000686645508 +WFC,2011-05-24,27.6299991607666 +WFC,2011-05-25,27.559999465942383 +WFC,2011-05-26,27.700000762939453 +WFC,2011-05-27,28.139999389648438 +WFC,2011-05-31,28.3700008392334 +WFC,2011-06-01,26.940000534057617 +WFC,2011-06-02,27.15999984741211 +WFC,2011-06-03,26.860000610351562 +WFC,2011-06-06,26.260000228881836 +WFC,2011-06-07,25.770000457763672 +WFC,2011-06-08,25.360000610351562 +WFC,2011-06-09,26.219999313354492 +WFC,2011-06-10,26.280000686645508 +WFC,2011-06-13,26.899999618530273 +WFC,2011-06-14,27.020000457763672 +WFC,2011-06-15,26.549999237060547 +WFC,2011-06-16,26.799999237060547 +WFC,2011-06-17,27.329999923706055 +WFC,2011-06-20,26.950000762939453 +WFC,2011-06-21,27.459999084472656 +WFC,2011-06-22,27.3700008392334 +WFC,2011-06-23,27.040000915527344 +WFC,2011-06-24,27.260000228881836 +WFC,2011-06-27,27.450000762939453 +WFC,2011-06-28,27.489999771118164 +WFC,2011-06-29,28.06999969482422 +WFC,2011-06-30,28.059999465942383 +WFC,2011-07-01,28.670000076293945 +WFC,2011-07-05,28.420000076293945 +WFC,2011-07-06,28.1200008392334 +WFC,2011-07-07,28.65999984741211 +WFC,2011-07-08,28.299999237060547 +WFC,2011-07-11,27.59000015258789 +WFC,2011-07-12,27.389999389648438 +WFC,2011-07-13,27.530000686645508 +WFC,2011-07-14,27.280000686645508 +WFC,2011-07-15,27.18000030517578 +WFC,2011-07-18,26.8799991607666 +WFC,2011-07-19,28.40999984741211 +WFC,2011-07-20,28.700000762939453 +WFC,2011-07-21,29.3799991607666 +WFC,2011-07-22,29.139999389648438 +WFC,2011-07-25,28.950000762939453 +WFC,2011-07-26,28.969999313354492 +WFC,2011-07-27,28.579999923706055 +WFC,2011-07-28,28.299999237060547 +WFC,2011-07-29,27.940000534057617 +WFC,2011-08-01,27.93000030517578 +WFC,2011-08-02,27.18000030517578 +WFC,2011-08-03,27.299999237060547 +WFC,2011-08-04,25.739999771118164 +WFC,2011-08-05,25.209999084472656 +WFC,2011-08-08,22.93000030517578 +WFC,2011-08-09,24.780000686645508 +WFC,2011-08-10,22.8799991607666 +WFC,2011-08-11,24.290000915527344 +WFC,2011-08-12,24.1299991607666 +WFC,2011-08-15,25.020000457763672 +WFC,2011-08-16,24.549999237060547 +WFC,2011-08-17,24.8799991607666 +WFC,2011-08-18,23.719999313354492 +WFC,2011-08-19,23.360000610351562 +WFC,2011-08-22,22.889999389648438 +WFC,2011-08-23,23.940000534057617 +WFC,2011-08-24,24.43000030517578 +WFC,2011-08-25,24.760000228881836 +WFC,2011-08-26,24.59000015258789 +WFC,2011-08-29,25.420000076293945 +WFC,2011-08-30,25.399999618530273 +WFC,2011-08-31,26.100000381469727 +WFC,2011-09-01,25.229999542236328 +WFC,2011-09-02,24.200000762939453 +WFC,2011-09-06,23.920000076293945 +WFC,2011-09-07,24.959999084472656 +WFC,2011-09-08,24.399999618530273 +WFC,2011-09-09,23.520000457763672 +WFC,2011-09-12,24.100000381469727 +WFC,2011-09-13,24.360000610351562 +WFC,2011-09-14,24.690000534057617 +WFC,2011-09-15,25.190000534057617 +WFC,2011-09-16,24.950000762939453 +WFC,2011-09-19,24.329999923706055 +WFC,2011-09-20,24.670000076293945 +WFC,2011-09-21,23.709999084472656 +WFC,2011-09-22,23.170000076293945 +WFC,2011-09-23,23.690000534057617 +WFC,2011-09-26,24.790000915527344 +WFC,2011-09-27,24.959999084472656 +WFC,2011-09-28,24.450000762939453 +WFC,2011-09-29,24.989999771118164 +WFC,2011-09-30,24.1200008392334 +WFC,2011-10-03,23.18000030517578 +WFC,2011-10-04,24.209999084472656 +WFC,2011-10-05,24.5 +WFC,2011-10-06,25.3700008392334 +WFC,2011-10-07,24.540000915527344 +WFC,2011-10-10,26.1299991607666 +WFC,2011-10-11,26.049999237060547 +WFC,2011-10-12,26.950000762939453 +WFC,2011-10-13,26.1200008392334 +WFC,2011-10-14,26.670000076293945 +WFC,2011-10-17,24.420000076293945 +WFC,2011-10-18,25.860000610351562 +WFC,2011-10-19,25.18000030517578 +WFC,2011-10-20,25.760000228881836 +WFC,2011-10-21,26.309999465942383 +WFC,2011-10-24,26.520000457763672 +WFC,2011-10-25,25.549999237060547 +WFC,2011-10-26,25.760000228881836 +WFC,2011-10-27,27.06999969482422 +WFC,2011-10-28,27.079999923706055 +WFC,2011-10-31,25.90999984741211 +WFC,2011-11-01,24.770000457763672 +WFC,2011-11-02,25.329999923706055 +WFC,2011-11-03,25.809999465942383 +WFC,2011-11-04,25.399999618530273 +WFC,2011-11-07,25.420000076293945 +WFC,2011-11-08,26.530000686645508 +WFC,2011-11-09,24.989999771118164 +WFC,2011-11-10,25.079999923706055 +WFC,2011-11-11,25.649999618530273 +WFC,2011-11-14,25.100000381469727 +WFC,2011-11-15,25.290000915527344 +WFC,2011-11-16,24.940000534057617 +WFC,2011-11-17,24.670000076293945 +WFC,2011-11-18,24.690000534057617 +WFC,2011-11-21,24.18000030517578 +WFC,2011-11-22,23.93000030517578 +WFC,2011-11-23,23.209999084472656 +WFC,2011-11-25,23.510000228881836 +WFC,2011-11-28,24.149999618530273 +WFC,2011-11-29,24.079999923706055 +WFC,2011-11-30,25.860000610351562 +WFC,2011-12-01,25.639999389648438 +WFC,2011-12-02,26.06999969482422 +WFC,2011-12-05,26.739999771118164 +WFC,2011-12-06,26.649999618530273 +WFC,2011-12-07,27.049999237060547 +WFC,2011-12-08,26.190000534057617 +WFC,2011-12-09,26.90999984741211 +WFC,2011-12-12,26.290000915527344 +WFC,2011-12-13,25.790000915527344 +WFC,2011-12-14,25.860000610351562 +WFC,2011-12-15,25.610000610351562 +WFC,2011-12-16,25.979999542236328 +WFC,2011-12-19,25.309999465942383 +WFC,2011-12-20,26.5 +WFC,2011-12-21,26.889999389648438 +WFC,2011-12-22,27.25 +WFC,2011-12-23,27.790000915527344 +WFC,2011-12-27,27.610000610351562 +WFC,2011-12-28,27.110000610351562 +WFC,2011-12-29,27.760000228881836 +WFC,2011-12-30,27.559999465942383 +WFC,2012-01-03,28.43000030517578 +WFC,2012-01-04,28.559999465942383 +WFC,2012-01-05,29.020000457763672 +WFC,2012-01-06,28.940000534057617 +WFC,2012-01-09,29.299999237060547 +WFC,2012-01-10,29.40999984741211 +WFC,2012-01-11,29.6200008392334 +WFC,2012-01-12,29.610000610351562 +WFC,2012-01-13,29.610000610351562 +WFC,2012-01-17,29.829999923706055 +WFC,2012-01-18,30.239999771118164 +WFC,2012-01-19,30.149999618530273 +WFC,2012-01-20,30.540000915527344 +WFC,2012-01-23,30.920000076293945 +WFC,2012-01-24,30.540000915527344 +WFC,2012-01-25,30.200000762939453 +WFC,2012-01-26,29.049999237060547 +WFC,2012-01-27,29.600000381469727 +WFC,2012-01-30,29.25 +WFC,2012-01-31,29.209999084472656 +WFC,2012-02-01,29.889999389648438 +WFC,2012-02-02,29.899999618530273 +WFC,2012-02-03,30.6299991607666 +WFC,2012-02-06,30.200000762939453 +WFC,2012-02-07,30.260000228881836 +WFC,2012-02-08,30.6299991607666 +WFC,2012-02-09,30.579999923706055 +WFC,2012-02-10,30.260000228881836 +WFC,2012-02-13,30.6200008392334 +WFC,2012-02-14,30.420000076293945 +WFC,2012-02-15,30.170000076293945 +WFC,2012-02-16,30.3700008392334 +WFC,2012-02-17,31.09000015258789 +WFC,2012-02-21,30.959999084472656 +WFC,2012-02-22,30.59000015258789 +WFC,2012-02-23,30.649999618530273 +WFC,2012-02-24,30.18000030517578 +WFC,2012-02-27,31.030000686645508 +WFC,2012-02-28,31.3700008392334 +WFC,2012-02-29,31.290000915527344 +WFC,2012-03-01,31.540000915527344 +WFC,2012-03-02,31.280000686645508 +WFC,2012-03-05,30.969999313354492 +WFC,2012-03-06,30.110000610351562 +WFC,2012-03-07,30.40999984741211 +WFC,2012-03-08,31.399999618530273 +WFC,2012-03-09,31.65999984741211 +WFC,2012-03-12,31.510000228881836 +WFC,2012-03-13,33.33000183105469 +WFC,2012-03-14,33.369998931884766 +WFC,2012-03-15,34.06999969482422 +WFC,2012-03-16,33.88999938964844 +WFC,2012-03-19,34.25 +WFC,2012-03-20,34.31999969482422 +WFC,2012-03-21,34.02000045776367 +WFC,2012-03-22,33.36000061035156 +WFC,2012-03-23,33.529998779296875 +WFC,2012-03-26,34.38999938964844 +WFC,2012-03-27,34.0 +WFC,2012-03-28,34.470001220703125 +WFC,2012-03-29,33.939998626708984 +WFC,2012-03-30,34.13999938964844 +WFC,2012-04-02,34.5099983215332 +WFC,2012-04-03,34.47999954223633 +WFC,2012-04-04,33.880001068115234 +WFC,2012-04-05,33.72999954223633 +WFC,2012-04-09,33.41999816894531 +WFC,2012-04-10,32.91999816894531 +WFC,2012-04-11,33.619998931884766 +WFC,2012-04-12,34.02000045776367 +WFC,2012-04-13,32.84000015258789 +WFC,2012-04-16,33.150001525878906 +WFC,2012-04-17,33.68000030517578 +WFC,2012-04-18,33.56999969482422 +WFC,2012-04-19,33.119998931884766 +WFC,2012-04-20,33.0 +WFC,2012-04-23,32.689998626708984 +WFC,2012-04-24,33.06999969482422 +WFC,2012-04-25,33.349998474121094 +WFC,2012-04-26,33.84000015258789 +WFC,2012-04-27,33.77000045776367 +WFC,2012-04-30,33.41999816894531 +WFC,2012-05-01,34.09000015258789 +WFC,2012-05-02,33.56999969482422 +WFC,2012-05-03,33.38999938964844 +WFC,2012-05-04,33.029998779296875 +WFC,2012-05-07,33.5 +WFC,2012-05-08,33.150001525878906 +WFC,2012-05-09,32.630001068115234 +WFC,2012-05-10,33.189998626708984 +WFC,2012-05-11,33.310001373291016 +WFC,2012-05-14,32.40999984741211 +WFC,2012-05-15,32.2400016784668 +WFC,2012-05-16,31.969999313354492 +WFC,2012-05-17,31.440000534057617 +WFC,2012-05-18,30.940000534057617 +WFC,2012-05-21,31.399999618530273 +WFC,2012-05-22,31.670000076293945 +WFC,2012-05-23,31.739999771118164 +WFC,2012-05-24,31.809999465942383 +WFC,2012-05-25,31.860000610351562 +WFC,2012-05-29,32.25 +WFC,2012-05-30,31.700000762939453 +WFC,2012-05-31,32.04999923706055 +WFC,2012-06-01,30.15999984741211 +WFC,2012-06-04,30.049999237060547 +WFC,2012-06-05,30.520000457763672 +WFC,2012-06-06,30.969999313354492 +WFC,2012-06-07,31.18000030517578 +WFC,2012-06-08,31.43000030517578 +WFC,2012-06-11,30.989999771118164 +WFC,2012-06-12,31.299999237060547 +WFC,2012-06-13,31.579999923706055 +WFC,2012-06-14,32.029998779296875 +WFC,2012-06-15,32.45000076293945 +WFC,2012-06-18,32.459999084472656 +WFC,2012-06-19,32.959999084472656 +WFC,2012-06-20,32.810001373291016 +WFC,2012-06-21,32.34000015258789 +WFC,2012-06-22,32.810001373291016 +WFC,2012-06-25,32.220001220703125 +WFC,2012-06-26,32.33000183105469 +WFC,2012-06-27,32.72999954223633 +WFC,2012-06-28,32.47999954223633 +WFC,2012-06-29,33.439998626708984 +WFC,2012-07-02,33.54999923706055 +WFC,2012-07-03,33.47999954223633 +WFC,2012-07-05,33.130001068115234 +WFC,2012-07-06,33.04999923706055 +WFC,2012-07-09,33.2599983215332 +WFC,2012-07-10,32.970001220703125 +WFC,2012-07-11,33.27000045776367 +WFC,2012-07-12,32.849998474121094 +WFC,2012-07-13,33.90999984741211 +WFC,2012-07-16,34.02000045776367 +WFC,2012-07-17,34.119998931884766 +WFC,2012-07-18,33.959999084472656 +WFC,2012-07-19,34.150001525878906 +WFC,2012-07-20,33.810001373291016 +WFC,2012-07-23,33.439998626708984 +WFC,2012-07-24,33.22999954223633 +WFC,2012-07-25,33.15999984741211 +WFC,2012-07-26,33.779998779296875 +WFC,2012-07-27,34.150001525878906 +WFC,2012-07-30,33.959999084472656 +WFC,2012-07-31,33.810001373291016 +WFC,2012-08-01,33.900001525878906 +WFC,2012-08-02,33.34000015258789 +WFC,2012-08-03,34.34000015258789 +WFC,2012-08-06,34.0 +WFC,2012-08-07,33.959999084472656 +WFC,2012-08-08,33.81999969482422 +WFC,2012-08-09,33.81999969482422 +WFC,2012-08-10,33.83000183105469 +WFC,2012-08-13,33.959999084472656 +WFC,2012-08-14,33.959999084472656 +WFC,2012-08-15,33.970001220703125 +WFC,2012-08-16,34.130001068115234 +WFC,2012-08-17,34.029998779296875 +WFC,2012-08-20,34.06999969482422 +WFC,2012-08-21,34.380001068115234 +WFC,2012-08-22,34.18000030517578 +WFC,2012-08-23,33.91999816894531 +WFC,2012-08-24,34.040000915527344 +WFC,2012-08-27,34.02000045776367 +WFC,2012-08-28,34.099998474121094 +WFC,2012-08-29,34.06999969482422 +WFC,2012-08-30,33.869998931884766 +WFC,2012-08-31,34.029998779296875 +WFC,2012-09-04,33.79999923706055 +WFC,2012-09-05,33.75 +WFC,2012-09-06,34.84000015258789 +WFC,2012-09-07,35.0 +WFC,2012-09-10,34.59000015258789 +WFC,2012-09-11,34.150001525878906 +WFC,2012-09-12,34.33000183105469 +WFC,2012-09-13,35.54999923706055 +WFC,2012-09-14,36.130001068115234 +WFC,2012-09-17,35.33000183105469 +WFC,2012-09-18,35.439998626708984 +WFC,2012-09-19,35.25 +WFC,2012-09-20,35.20000076293945 +WFC,2012-09-21,34.970001220703125 +WFC,2012-09-24,35.099998474121094 +WFC,2012-09-25,34.720001220703125 +WFC,2012-09-26,34.41999816894531 +WFC,2012-09-27,34.7599983215332 +WFC,2012-09-28,34.529998779296875 +WFC,2012-10-01,34.70000076293945 +WFC,2012-10-02,34.81999969482422 +WFC,2012-10-03,35.439998626708984 +WFC,2012-10-04,35.970001220703125 +WFC,2012-10-05,35.84000015258789 +WFC,2012-10-08,35.79999923706055 +WFC,2012-10-09,35.099998474121094 +WFC,2012-10-10,35.22999954223633 +WFC,2012-10-11,35.18000030517578 +WFC,2012-10-12,34.25 +WFC,2012-10-15,33.900001525878906 +WFC,2012-10-16,33.72999954223633 +WFC,2012-10-17,34.470001220703125 +WFC,2012-10-18,34.56999969482422 +WFC,2012-10-19,34.34000015258789 +WFC,2012-10-22,34.5 +WFC,2012-10-23,33.869998931884766 +WFC,2012-10-24,33.720001220703125 +WFC,2012-10-25,34.060001373291016 +WFC,2012-10-26,33.970001220703125 +WFC,2012-10-31,33.689998626708984 +WFC,2012-11-01,34.060001373291016 +WFC,2012-11-02,33.7400016784668 +WFC,2012-11-05,34.02000045776367 +WFC,2012-11-06,34.31999969482422 +WFC,2012-11-07,32.90999984741211 +WFC,2012-11-08,32.349998474121094 +WFC,2012-11-09,32.349998474121094 +WFC,2012-11-12,32.369998931884766 +WFC,2012-11-13,32.02000045776367 +WFC,2012-11-14,31.43000030517578 +WFC,2012-11-15,31.56999969482422 +WFC,2012-11-16,31.940000534057617 +WFC,2012-11-19,32.400001525878906 +WFC,2012-11-20,32.91999816894531 +WFC,2012-11-21,32.59000015258789 +WFC,2012-11-23,33.20000076293945 +WFC,2012-11-26,32.900001525878906 +WFC,2012-11-27,32.630001068115234 +WFC,2012-11-28,32.810001373291016 +WFC,2012-11-29,33.15999984741211 +WFC,2012-11-30,33.0099983215332 +WFC,2012-12-03,32.75 +WFC,2012-12-04,32.7400016784668 +WFC,2012-12-05,32.97999954223633 +WFC,2012-12-06,33.13999938964844 +WFC,2012-12-07,33.22999954223633 +WFC,2012-12-10,33.04999923706055 +WFC,2012-12-11,33.290000915527344 +WFC,2012-12-12,33.5 +WFC,2012-12-13,33.2599983215332 +WFC,2012-12-14,33.150001525878906 +WFC,2012-12-17,34.380001068115234 +WFC,2012-12-18,34.959999084472656 +WFC,2012-12-19,34.619998931884766 +WFC,2012-12-20,35.060001373291016 +WFC,2012-12-21,34.47999954223633 +WFC,2012-12-24,34.41999816894531 +WFC,2012-12-26,34.33000183105469 +WFC,2012-12-27,34.18000030517578 +WFC,2012-12-28,33.90999984741211 +WFC,2012-12-31,34.18000030517578 +WFC,2013-01-02,35.04999923706055 +WFC,2013-01-03,34.7599983215332 +WFC,2013-01-04,34.939998626708984 +WFC,2013-01-07,34.77000045776367 +WFC,2013-01-08,34.709999084472656 +WFC,2013-01-09,34.709999084472656 +WFC,2013-01-10,35.400001525878906 +WFC,2013-01-11,35.099998474121094 +WFC,2013-01-14,34.77000045776367 +WFC,2013-01-15,35.11000061035156 +WFC,2013-01-16,35.09000015258789 +WFC,2013-01-17,35.029998779296875 +WFC,2013-01-18,34.93000030517578 +WFC,2013-01-22,35.040000915527344 +WFC,2013-01-23,34.95000076293945 +WFC,2013-01-24,35.15999984741211 +WFC,2013-01-25,35.13999938964844 +WFC,2013-01-28,35.11000061035156 +WFC,2013-01-29,35.27000045776367 +WFC,2013-01-30,34.970001220703125 +WFC,2013-01-31,34.83000183105469 +WFC,2013-02-01,35.130001068115234 +WFC,2013-02-04,34.7599983215332 +WFC,2013-02-05,34.849998474121094 +WFC,2013-02-06,34.970001220703125 +WFC,2013-02-07,34.65999984741211 +WFC,2013-02-08,34.880001068115234 +WFC,2013-02-11,35.2599983215332 +WFC,2013-02-12,35.5099983215332 +WFC,2013-02-13,35.130001068115234 +WFC,2013-02-14,35.209999084472656 +WFC,2013-02-15,35.15999984741211 +WFC,2013-02-19,35.13999938964844 +WFC,2013-02-20,35.099998474121094 +WFC,2013-02-21,35.459999084472656 +WFC,2013-02-22,35.81999969482422 +WFC,2013-02-25,34.790000915527344 +WFC,2013-02-26,34.75 +WFC,2013-02-27,35.130001068115234 +WFC,2013-02-28,35.08000183105469 +WFC,2013-03-01,35.38999938964844 +WFC,2013-03-04,35.849998474121094 +WFC,2013-03-05,35.880001068115234 +WFC,2013-03-06,36.04999923706055 +WFC,2013-03-07,36.41999816894531 +WFC,2013-03-08,36.5 +WFC,2013-03-11,37.130001068115234 +WFC,2013-03-12,36.65999984741211 +WFC,2013-03-13,36.77000045776367 +WFC,2013-03-14,36.970001220703125 +WFC,2013-03-15,38.20000076293945 +WFC,2013-03-18,37.7599983215332 +WFC,2013-03-19,37.4900016784668 +WFC,2013-03-20,37.439998626708984 +WFC,2013-03-21,37.13999938964844 +WFC,2013-03-22,37.20000076293945 +WFC,2013-03-25,37.209999084472656 +WFC,2013-03-26,37.29999923706055 +WFC,2013-03-27,36.97999954223633 +WFC,2013-03-28,36.9900016784668 +WFC,2013-04-01,36.93000030517578 +WFC,2013-04-02,36.880001068115234 +WFC,2013-04-03,36.66999816894531 +WFC,2013-04-04,37.41999816894531 +WFC,2013-04-05,37.150001525878906 +WFC,2013-04-08,37.02000045776367 +WFC,2013-04-09,37.45000076293945 +WFC,2013-04-10,37.56999969482422 +WFC,2013-04-11,37.5099983215332 +WFC,2013-04-12,37.209999084472656 +WFC,2013-04-15,36.56999969482422 +WFC,2013-04-16,37.060001373291016 +WFC,2013-04-17,36.560001373291016 +WFC,2013-04-18,36.27000045776367 +WFC,2013-04-19,36.689998626708984 +WFC,2013-04-22,36.72999954223633 +WFC,2013-04-23,37.130001068115234 +WFC,2013-04-24,37.34000015258789 +WFC,2013-04-25,37.63999938964844 +WFC,2013-04-26,37.880001068115234 +WFC,2013-04-29,37.880001068115234 +WFC,2013-04-30,37.97999954223633 +WFC,2013-05-01,37.459999084472656 +WFC,2013-05-02,37.40999984741211 +WFC,2013-05-03,37.7400016784668 +WFC,2013-05-06,37.900001525878906 +WFC,2013-05-07,38.400001525878906 +WFC,2013-05-08,38.45000076293945 +WFC,2013-05-09,37.88999938964844 +WFC,2013-05-10,38.029998779296875 +WFC,2013-05-13,38.20000076293945 +WFC,2013-05-14,38.7599983215332 +WFC,2013-05-15,39.29999923706055 +WFC,2013-05-16,39.2599983215332 +WFC,2013-05-17,39.880001068115234 +WFC,2013-05-20,40.20000076293945 +WFC,2013-05-21,40.68000030517578 +WFC,2013-05-22,40.099998474121094 +WFC,2013-05-23,40.0099983215332 +WFC,2013-05-24,40.2400016784668 +WFC,2013-05-28,40.52000045776367 +WFC,2013-05-29,40.75 +WFC,2013-05-30,41.25 +WFC,2013-05-31,40.54999923706055 +WFC,2013-06-03,40.72999954223633 +WFC,2013-06-04,40.439998626708984 +WFC,2013-06-05,39.81999969482422 +WFC,2013-06-06,40.720001220703125 +WFC,2013-06-07,41.25 +WFC,2013-06-10,41.27000045776367 +WFC,2013-06-11,40.65999984741211 +WFC,2013-06-12,40.27000045776367 +WFC,2013-06-13,40.939998626708984 +WFC,2013-06-14,40.15999984741211 +WFC,2013-06-17,40.61000061035156 +WFC,2013-06-18,40.84000015258789 +WFC,2013-06-19,40.65999984741211 +WFC,2013-06-20,40.09000015258789 +WFC,2013-06-21,40.959999084472656 +WFC,2013-06-24,39.79999923706055 +WFC,2013-06-25,40.29999923706055 +WFC,2013-06-26,41.02000045776367 +WFC,2013-06-27,41.560001373291016 +WFC,2013-06-28,41.27000045776367 +WFC,2013-07-01,41.36000061035156 +WFC,2013-07-02,41.220001220703125 +WFC,2013-07-03,41.220001220703125 +WFC,2013-07-05,42.06999969482422 +WFC,2013-07-08,42.83000183105469 +WFC,2013-07-09,42.70000076293945 +WFC,2013-07-10,42.06999969482422 +WFC,2013-07-11,41.88999938964844 +WFC,2013-07-12,42.630001068115234 +WFC,2013-07-15,43.349998474121094 +WFC,2013-07-16,43.02000045776367 +WFC,2013-07-17,43.5099983215332 +WFC,2013-07-18,44.40999984741211 +WFC,2013-07-19,44.45000076293945 +WFC,2013-07-22,44.630001068115234 +WFC,2013-07-23,44.56999969482422 +WFC,2013-07-24,44.310001373291016 +WFC,2013-07-25,43.650001525878906 +WFC,2013-07-26,43.5099983215332 +WFC,2013-07-29,43.25 +WFC,2013-07-30,43.2599983215332 +WFC,2013-07-31,43.5 +WFC,2013-08-01,44.2599983215332 +WFC,2013-08-02,44.4900016784668 +WFC,2013-08-05,44.34000015258789 +WFC,2013-08-06,44.029998779296875 +WFC,2013-08-07,43.27000045776367 +WFC,2013-08-08,43.220001220703125 +WFC,2013-08-09,43.22999954223633 +WFC,2013-08-12,43.20000076293945 +WFC,2013-08-13,43.31999969482422 +WFC,2013-08-14,43.099998474121094 +WFC,2013-08-15,42.9900016784668 +WFC,2013-08-16,42.75 +WFC,2013-08-19,42.4900016784668 +WFC,2013-08-20,42.59000015258789 +WFC,2013-08-21,42.36000061035156 +WFC,2013-08-22,42.47999954223633 +WFC,2013-08-23,42.7599983215332 +WFC,2013-08-26,42.38999938964844 +WFC,2013-08-27,41.11000061035156 +WFC,2013-08-28,41.25 +WFC,2013-08-29,41.25 +WFC,2013-08-30,41.08000183105469 +WFC,2013-09-03,41.38999938964844 +WFC,2013-09-04,41.5 +WFC,2013-09-05,41.81999969482422 +WFC,2013-09-06,41.43000030517578 +WFC,2013-09-09,41.720001220703125 +WFC,2013-09-10,42.45000076293945 +WFC,2013-09-11,42.5 +WFC,2013-09-12,42.2599983215332 +WFC,2013-09-13,42.189998626708984 +WFC,2013-09-16,42.88999938964844 +WFC,2013-09-17,42.849998474121094 +WFC,2013-09-18,43.310001373291016 +WFC,2013-09-19,42.959999084472656 +WFC,2013-09-20,42.849998474121094 +WFC,2013-09-23,42.310001373291016 +WFC,2013-09-24,41.72999954223633 +WFC,2013-09-25,41.810001373291016 +WFC,2013-09-26,41.61000061035156 +WFC,2013-09-27,41.59000015258789 +WFC,2013-09-30,41.31999969482422 +WFC,2013-10-01,41.4900016784668 +WFC,2013-10-02,41.2599983215332 +WFC,2013-10-03,41.0 +WFC,2013-10-04,41.29999923706055 +WFC,2013-10-07,40.619998931884766 +WFC,2013-10-08,40.2400016784668 +WFC,2013-10-09,40.36000061035156 +WFC,2013-10-10,41.439998626708984 +WFC,2013-10-11,41.43000030517578 +WFC,2013-10-14,41.75 +WFC,2013-10-15,41.540000915527344 +WFC,2013-10-16,42.209999084472656 +WFC,2013-10-17,42.68000030517578 +WFC,2013-10-18,42.68000030517578 +WFC,2013-10-21,42.619998931884766 +WFC,2013-10-22,42.939998626708984 +WFC,2013-10-23,42.7599983215332 +WFC,2013-10-24,42.689998626708984 +WFC,2013-10-25,42.86000061035156 +WFC,2013-10-28,42.83000183105469 +WFC,2013-10-29,42.959999084472656 +WFC,2013-10-30,43.099998474121094 +WFC,2013-10-31,42.689998626708984 +WFC,2013-11-01,42.66999816894531 +WFC,2013-11-04,42.70000076293945 +WFC,2013-11-05,42.630001068115234 +WFC,2013-11-06,42.439998626708984 +WFC,2013-11-07,41.709999084472656 +WFC,2013-11-08,42.709999084472656 +WFC,2013-11-11,42.75 +WFC,2013-11-12,42.279998779296875 +WFC,2013-11-13,42.7599983215332 +WFC,2013-11-14,43.09000015258789 +WFC,2013-11-15,43.540000915527344 +WFC,2013-11-18,43.40999984741211 +WFC,2013-11-19,43.560001373291016 +WFC,2013-11-20,43.619998931884766 +WFC,2013-11-21,44.08000183105469 +WFC,2013-11-22,44.36000061035156 +WFC,2013-11-25,44.47999954223633 +WFC,2013-11-26,44.310001373291016 +WFC,2013-11-27,44.27000045776367 +WFC,2013-11-29,44.02000045776367 +WFC,2013-12-02,44.18000030517578 +WFC,2013-12-03,43.72999954223633 +WFC,2013-12-04,43.75 +WFC,2013-12-05,43.25 +WFC,2013-12-06,44.11000061035156 +WFC,2013-12-09,44.31999969482422 +WFC,2013-12-10,44.11000061035156 +WFC,2013-12-11,43.52000045776367 +WFC,2013-12-12,43.5 +WFC,2013-12-13,43.72999954223633 +WFC,2013-12-16,43.97999954223633 +WFC,2013-12-17,43.59000015258789 +WFC,2013-12-18,44.93000030517578 +WFC,2013-12-19,45.02000045776367 +WFC,2013-12-20,44.959999084472656 +WFC,2013-12-23,45.209999084472656 +WFC,2013-12-24,45.38999938964844 +WFC,2013-12-26,45.540000915527344 +WFC,2013-12-27,45.5 +WFC,2013-12-30,45.5 +WFC,2013-12-31,45.400001525878906 +WFC,2014-01-02,45.02000045776367 +WFC,2014-01-03,45.34000015258789 +WFC,2014-01-06,45.41999816894531 +WFC,2014-01-07,45.400001525878906 +WFC,2014-01-08,45.91999816894531 +WFC,2014-01-09,46.15999984741211 +WFC,2014-01-10,45.939998626708984 +WFC,2014-01-13,45.560001373291016 +WFC,2014-01-14,45.59000015258789 +WFC,2014-01-15,46.400001525878906 +WFC,2014-01-16,46.38999938964844 +WFC,2014-01-17,46.38999938964844 +WFC,2014-01-21,46.5 +WFC,2014-01-22,46.66999816894531 +WFC,2014-01-23,46.349998474121094 +WFC,2014-01-24,45.47999954223633 +WFC,2014-01-27,45.529998779296875 +WFC,2014-01-28,45.959999084472656 +WFC,2014-01-29,45.59000015258789 +WFC,2014-01-30,46.04999923706055 +WFC,2014-01-31,45.34000015258789 +WFC,2014-02-03,44.43000030517578 +WFC,2014-02-04,44.77000045776367 +WFC,2014-02-05,44.22999954223633 +WFC,2014-02-06,44.779998779296875 +WFC,2014-02-07,45.369998931884766 +WFC,2014-02-10,45.52000045776367 +WFC,2014-02-11,45.970001220703125 +WFC,2014-02-12,45.9900016784668 +WFC,2014-02-13,45.97999954223633 +WFC,2014-02-14,46.130001068115234 +WFC,2014-02-18,46.130001068115234 +WFC,2014-02-19,45.529998779296875 +WFC,2014-02-20,45.630001068115234 +WFC,2014-02-21,45.599998474121094 +WFC,2014-02-24,46.08000183105469 +WFC,2014-02-25,46.08000183105469 +WFC,2014-02-26,46.04999923706055 +WFC,2014-02-27,46.04999923706055 +WFC,2014-02-28,46.41999816894531 +WFC,2014-03-03,46.150001525878906 +WFC,2014-03-04,46.7400016784668 +WFC,2014-03-05,47.09000015258789 +WFC,2014-03-06,47.34000015258789 +WFC,2014-03-07,47.95000076293945 +WFC,2014-03-10,48.150001525878906 +WFC,2014-03-11,47.810001373291016 +WFC,2014-03-12,48.119998931884766 +WFC,2014-03-13,47.84000015258789 +WFC,2014-03-14,47.400001525878906 +WFC,2014-03-17,48.130001068115234 +WFC,2014-03-18,48.400001525878906 +WFC,2014-03-19,47.810001373291016 +WFC,2014-03-20,49.029998779296875 +WFC,2014-03-21,49.119998931884766 +WFC,2014-03-24,48.97999954223633 +WFC,2014-03-25,48.959999084472656 +WFC,2014-03-26,48.5 +WFC,2014-03-27,49.099998474121094 +WFC,2014-03-28,49.290000915527344 +WFC,2014-03-31,49.7400016784668 +WFC,2014-04-01,49.77000045776367 +WFC,2014-04-02,49.7599983215332 +WFC,2014-04-03,49.83000183105469 +WFC,2014-04-04,49.560001373291016 +WFC,2014-04-07,48.65999984741211 +WFC,2014-04-08,48.83000183105469 +WFC,2014-04-09,49.099998474121094 +WFC,2014-04-10,47.709999084472656 +WFC,2014-04-11,48.08000183105469 +WFC,2014-04-14,48.11000061035156 +WFC,2014-04-15,48.779998779296875 +WFC,2014-04-16,49.09000015258789 +WFC,2014-04-17,48.93000030517578 +WFC,2014-04-21,49.119998931884766 +WFC,2014-04-22,49.22999954223633 +WFC,2014-04-23,49.59000015258789 +WFC,2014-04-24,49.31999969482422 +WFC,2014-04-25,49.04999923706055 +WFC,2014-04-28,48.939998626708984 +WFC,2014-04-29,49.470001220703125 +WFC,2014-04-30,49.63999938964844 +WFC,2014-05-01,49.63999938964844 +WFC,2014-05-02,49.58000183105469 +WFC,2014-05-05,49.560001373291016 +WFC,2014-05-06,49.09000015258789 +WFC,2014-05-07,49.38999938964844 +WFC,2014-05-08,49.33000183105469 +WFC,2014-05-09,49.08000183105469 +WFC,2014-05-12,49.7599983215332 +WFC,2014-05-13,49.810001373291016 +WFC,2014-05-14,49.290000915527344 +WFC,2014-05-15,49.029998779296875 +WFC,2014-05-16,49.08000183105469 +WFC,2014-05-19,49.4900016784668 +WFC,2014-05-20,48.959999084472656 +WFC,2014-05-21,49.66999816894531 +WFC,2014-05-22,49.9900016784668 +WFC,2014-05-23,50.15999984741211 +WFC,2014-05-27,50.54999923706055 +WFC,2014-05-28,50.439998626708984 +WFC,2014-05-29,50.27000045776367 +WFC,2014-05-30,50.779998779296875 +WFC,2014-06-02,51.09000015258789 +WFC,2014-06-03,51.09000015258789 +WFC,2014-06-04,51.040000915527344 +WFC,2014-06-05,51.630001068115234 +WFC,2014-06-06,51.97999954223633 +WFC,2014-06-09,52.5099983215332 +WFC,2014-06-10,52.59000015258789 +WFC,2014-06-11,52.2400016784668 +WFC,2014-06-12,51.709999084472656 +WFC,2014-06-13,51.900001525878906 +WFC,2014-06-16,51.09000015258789 +WFC,2014-06-17,51.65999984741211 +WFC,2014-06-18,52.040000915527344 +WFC,2014-06-19,52.02000045776367 +WFC,2014-06-20,52.88999938964844 +WFC,2014-06-23,52.97999954223633 +WFC,2014-06-24,52.4900016784668 +WFC,2014-06-25,52.599998474121094 +WFC,2014-06-26,52.369998931884766 +WFC,2014-06-27,52.900001525878906 +WFC,2014-06-30,52.560001373291016 +WFC,2014-07-01,52.720001220703125 +WFC,2014-07-02,52.65999984741211 +WFC,2014-07-03,53.0 +WFC,2014-07-07,52.5 +WFC,2014-07-08,52.25 +WFC,2014-07-09,52.189998626708984 +WFC,2014-07-10,51.810001373291016 +WFC,2014-07-11,51.4900016784668 +WFC,2014-07-14,51.310001373291016 +WFC,2014-07-15,51.349998474121094 +WFC,2014-07-16,51.16999816894531 +WFC,2014-07-17,50.68000030517578 +WFC,2014-07-18,51.279998779296875 +WFC,2014-07-21,51.04999923706055 +WFC,2014-07-22,51.349998474121094 +WFC,2014-07-23,51.33000183105469 +WFC,2014-07-24,51.59000015258789 +WFC,2014-07-25,51.599998474121094 +WFC,2014-07-28,51.599998474121094 +WFC,2014-07-29,51.540000915527344 +WFC,2014-07-30,52.099998474121094 +WFC,2014-07-31,50.900001525878906 +WFC,2014-08-01,50.349998474121094 +WFC,2014-08-04,50.9900016784668 +WFC,2014-08-05,50.400001525878906 +WFC,2014-08-06,50.060001373291016 +WFC,2014-08-07,49.70000076293945 +WFC,2014-08-08,50.0 +WFC,2014-08-11,49.88999938964844 +WFC,2014-08-12,49.779998779296875 +WFC,2014-08-13,49.9900016784668 +WFC,2014-08-14,50.380001068115234 +WFC,2014-08-15,50.209999084472656 +WFC,2014-08-18,50.689998626708984 +WFC,2014-08-19,50.86000061035156 +WFC,2014-08-20,50.849998474121094 +WFC,2014-08-21,51.290000915527344 +WFC,2014-08-22,51.18000030517578 +WFC,2014-08-25,51.45000076293945 +WFC,2014-08-26,51.560001373291016 +WFC,2014-08-27,51.34000015258789 +WFC,2014-08-28,51.150001525878906 +WFC,2014-08-29,51.439998626708984 +WFC,2014-09-02,51.56999969482422 +WFC,2014-09-03,51.54999923706055 +WFC,2014-09-04,51.56999969482422 +WFC,2014-09-05,51.650001525878906 +WFC,2014-09-08,51.470001220703125 +WFC,2014-09-09,51.06999969482422 +WFC,2014-09-10,51.52000045776367 +WFC,2014-09-11,51.59000015258789 +WFC,2014-09-12,51.70000076293945 +WFC,2014-09-15,51.939998626708984 +WFC,2014-09-16,52.310001373291016 +WFC,2014-09-17,52.5099983215332 +WFC,2014-09-18,53.2400016784668 +WFC,2014-09-19,53.36000061035156 +WFC,2014-09-22,52.900001525878906 +WFC,2014-09-23,52.099998474121094 +WFC,2014-09-24,52.130001068115234 +WFC,2014-09-25,51.40999984741211 +WFC,2014-09-26,51.869998931884766 +WFC,2014-09-29,51.689998626708984 +WFC,2014-09-30,51.869998931884766 +WFC,2014-10-01,51.2599983215332 +WFC,2014-10-02,51.400001525878906 +WFC,2014-10-03,52.099998474121094 +WFC,2014-10-06,52.029998779296875 +WFC,2014-10-07,51.08000183105469 +WFC,2014-10-08,52.150001525878906 +WFC,2014-10-09,51.119998931884766 +WFC,2014-10-10,50.63999938964844 +WFC,2014-10-13,50.20000076293945 +WFC,2014-10-14,48.83000183105469 +WFC,2014-10-15,47.849998474121094 +WFC,2014-10-16,48.130001068115234 +WFC,2014-10-17,48.689998626708984 +WFC,2014-10-20,49.18000030517578 +WFC,2014-10-21,50.45000076293945 +WFC,2014-10-22,50.16999816894531 +WFC,2014-10-23,50.599998474121094 +WFC,2014-10-24,51.20000076293945 +WFC,2014-10-27,51.310001373291016 +WFC,2014-10-28,51.779998779296875 +WFC,2014-10-29,52.16999816894531 +WFC,2014-10-30,52.459999084472656 +WFC,2014-10-31,53.09000015258789 +WFC,2014-11-03,53.369998931884766 +WFC,2014-11-04,53.27000045776367 +WFC,2014-11-05,53.529998779296875 +WFC,2014-11-06,54.060001373291016 +WFC,2014-11-07,53.84000015258789 +WFC,2014-11-10,53.83000183105469 +WFC,2014-11-11,53.58000183105469 +WFC,2014-11-12,53.540000915527344 +WFC,2014-11-13,53.38999938964844 +WFC,2014-11-14,53.349998474121094 +WFC,2014-11-17,53.439998626708984 +WFC,2014-11-18,53.27000045776367 +WFC,2014-11-19,53.36000061035156 +WFC,2014-11-20,53.47999954223633 +WFC,2014-11-21,53.810001373291016 +WFC,2014-11-24,54.099998474121094 +WFC,2014-11-25,53.880001068115234 +WFC,2014-11-26,54.279998779296875 +WFC,2014-11-28,54.47999954223633 +WFC,2014-12-01,53.81999969482422 +WFC,2014-12-02,54.220001220703125 +WFC,2014-12-03,54.38999938964844 +WFC,2014-12-04,54.5 +WFC,2014-12-05,55.029998779296875 +WFC,2014-12-08,54.77000045776367 +WFC,2014-12-09,54.83000183105469 +WFC,2014-12-10,54.2599983215332 +WFC,2014-12-11,54.43000030517578 +WFC,2014-12-12,53.70000076293945 +WFC,2014-12-15,53.189998626708984 +WFC,2014-12-16,52.77000045776367 +WFC,2014-12-17,53.790000915527344 +WFC,2014-12-18,55.209999084472656 +WFC,2014-12-19,54.45000076293945 +WFC,2014-12-22,54.970001220703125 +WFC,2014-12-23,55.470001220703125 +WFC,2014-12-24,55.34000015258789 +WFC,2014-12-26,55.279998779296875 +WFC,2014-12-29,55.709999084472656 +WFC,2014-12-30,55.41999816894531 +WFC,2014-12-31,54.81999969482422 +WFC,2015-01-02,54.70000076293945 +WFC,2015-01-05,53.20000076293945 +WFC,2015-01-06,52.09000015258789 +WFC,2015-01-07,52.400001525878906 +WFC,2015-01-08,53.560001373291016 +WFC,2015-01-09,52.68000030517578 +WFC,2015-01-12,52.04999923706055 +WFC,2015-01-13,51.849998474121094 +WFC,2015-01-14,51.25 +WFC,2015-01-15,50.720001220703125 +WFC,2015-01-16,51.63999938964844 +WFC,2015-01-20,52.0 +WFC,2015-01-21,52.099998474121094 +WFC,2015-01-22,53.77000045776367 +WFC,2015-01-23,53.2599983215332 +WFC,2015-01-26,53.58000183105469 +WFC,2015-01-27,52.970001220703125 +WFC,2015-01-28,52.15999984741211 +WFC,2015-01-29,52.7599983215332 +WFC,2015-01-30,51.91999816894531 +WFC,2015-02-02,52.810001373291016 +WFC,2015-02-03,53.45000076293945 +WFC,2015-02-04,53.029998779296875 +WFC,2015-02-05,53.66999816894531 +WFC,2015-02-06,54.45000076293945 +WFC,2015-02-09,54.209999084472656 +WFC,2015-02-10,54.56999969482422 +WFC,2015-02-11,53.900001525878906 +WFC,2015-02-12,54.86000061035156 +WFC,2015-02-13,55.33000183105469 +WFC,2015-02-17,55.369998931884766 +WFC,2015-02-18,54.52000045776367 +WFC,2015-02-19,54.560001373291016 +WFC,2015-02-20,54.83000183105469 +WFC,2015-02-23,55.099998474121094 +WFC,2015-02-24,55.369998931884766 +WFC,2015-02-25,55.33000183105469 +WFC,2015-02-26,55.150001525878906 +WFC,2015-02-27,54.790000915527344 +WFC,2015-03-02,55.54999923706055 +WFC,2015-03-03,55.45000076293945 +WFC,2015-03-04,54.81999969482422 +WFC,2015-03-05,54.84000015258789 +WFC,2015-03-06,54.59000015258789 +WFC,2015-03-09,54.66999816894531 +WFC,2015-03-10,53.290000915527344 +WFC,2015-03-11,53.70000076293945 +WFC,2015-03-12,55.59000015258789 +WFC,2015-03-13,55.34000015258789 +WFC,2015-03-16,55.72999954223633 +WFC,2015-03-17,55.90999984741211 +WFC,2015-03-18,56.16999816894531 +WFC,2015-03-19,55.5099983215332 +WFC,2015-03-20,56.0099983215332 +WFC,2015-03-23,55.779998779296875 +WFC,2015-03-24,55.349998474121094 +WFC,2015-03-25,54.540000915527344 +WFC,2015-03-26,54.5 +WFC,2015-03-27,54.119998931884766 +WFC,2015-03-30,54.77000045776367 +WFC,2015-03-31,54.400001525878906 +WFC,2015-04-01,53.939998626708984 +WFC,2015-04-02,54.369998931884766 +WFC,2015-04-06,54.08000183105469 +WFC,2015-04-07,54.02000045776367 +WFC,2015-04-08,54.0 +WFC,2015-04-09,54.189998626708984 +WFC,2015-04-10,54.31999969482422 +WFC,2015-04-13,54.59000015258789 +WFC,2015-04-14,54.189998626708984 +WFC,2015-04-15,54.810001373291016 +WFC,2015-04-16,54.810001373291016 +WFC,2015-04-17,54.04999923706055 +WFC,2015-04-20,54.36000061035156 +WFC,2015-04-21,54.279998779296875 +WFC,2015-04-22,54.66999816894531 +WFC,2015-04-23,54.86000061035156 +WFC,2015-04-24,54.70000076293945 +WFC,2015-04-27,54.970001220703125 +WFC,2015-04-28,55.40999984741211 +WFC,2015-04-29,55.459999084472656 +WFC,2015-04-30,55.099998474121094 +WFC,2015-05-01,55.189998626708984 +WFC,2015-05-04,55.72999954223633 +WFC,2015-05-05,55.720001220703125 +WFC,2015-05-06,54.91999816894531 +WFC,2015-05-07,54.810001373291016 +WFC,2015-05-08,56.04999923706055 +WFC,2015-05-11,55.5099983215332 +WFC,2015-05-12,55.470001220703125 +WFC,2015-05-13,55.599998474121094 +WFC,2015-05-14,56.040000915527344 +WFC,2015-05-15,55.52000045776367 +WFC,2015-05-18,55.75 +WFC,2015-05-19,56.400001525878906 +WFC,2015-05-20,56.08000183105469 +WFC,2015-05-21,56.0099983215332 +WFC,2015-05-22,56.0 +WFC,2015-05-26,55.65999984741211 +WFC,2015-05-27,56.06999969482422 +WFC,2015-05-28,56.209999084472656 +WFC,2015-05-29,55.959999084472656 +WFC,2015-06-01,56.040000915527344 +WFC,2015-06-02,56.18000030517578 +WFC,2015-06-03,56.90999984741211 +WFC,2015-06-04,56.13999938964844 +WFC,2015-06-05,56.61000061035156 +WFC,2015-06-08,56.119998931884766 +WFC,2015-06-09,56.70000076293945 +WFC,2015-06-10,57.209999084472656 +WFC,2015-06-11,57.2599983215332 +WFC,2015-06-12,57.09000015258789 +WFC,2015-06-15,56.97999954223633 +WFC,2015-06-16,57.220001220703125 +WFC,2015-06-17,57.16999816894531 +WFC,2015-06-18,57.70000076293945 +WFC,2015-06-19,57.04999923706055 +WFC,2015-06-22,57.90999984741211 +WFC,2015-06-23,57.88999938964844 +WFC,2015-06-24,57.540000915527344 +WFC,2015-06-25,57.16999816894531 +WFC,2015-06-26,57.439998626708984 +WFC,2015-06-29,56.060001373291016 +WFC,2015-06-30,56.2400016784668 +WFC,2015-07-01,56.90999984741211 +WFC,2015-07-02,56.7400016784668 +WFC,2015-07-06,56.439998626708984 +WFC,2015-07-07,56.25 +WFC,2015-07-08,55.25 +WFC,2015-07-09,55.5 +WFC,2015-07-10,56.08000183105469 +WFC,2015-07-13,56.7400016784668 +WFC,2015-07-14,57.25 +WFC,2015-07-15,57.779998779296875 +WFC,2015-07-16,58.16999816894531 +WFC,2015-07-17,57.939998626708984 +WFC,2015-07-20,58.04999923706055 +WFC,2015-07-21,57.95000076293945 +WFC,2015-07-22,58.52000045776367 +WFC,2015-07-23,58.209999084472656 +WFC,2015-07-24,57.779998779296875 +WFC,2015-07-27,57.59000015258789 +WFC,2015-07-28,57.400001525878906 +WFC,2015-07-29,57.959999084472656 +WFC,2015-07-30,58.150001525878906 +WFC,2015-07-31,57.869998931884766 +WFC,2015-08-03,57.90999984741211 +WFC,2015-08-04,57.81999969482422 +WFC,2015-08-05,57.650001525878906 +WFC,2015-08-06,57.529998779296875 +WFC,2015-08-07,57.470001220703125 +WFC,2015-08-10,57.939998626708984 +WFC,2015-08-11,57.209999084472656 +WFC,2015-08-12,56.720001220703125 +WFC,2015-08-13,56.88999938964844 +WFC,2015-08-14,57.33000183105469 +WFC,2015-08-17,57.349998474121094 +WFC,2015-08-18,57.540000915527344 +WFC,2015-08-19,57.060001373291016 +WFC,2015-08-20,56.119998931884766 +WFC,2015-08-21,53.970001220703125 +WFC,2015-08-24,51.25 +WFC,2015-08-25,50.02000045776367 +WFC,2015-08-26,52.29999923706055 +WFC,2015-08-27,54.029998779296875 +WFC,2015-08-28,53.540000915527344 +WFC,2015-08-31,53.33000183105469 +WFC,2015-09-01,50.9900016784668 +WFC,2015-09-02,51.9900016784668 +WFC,2015-09-03,52.43000030517578 +WFC,2015-09-04,51.290000915527344 +WFC,2015-09-08,52.93000030517578 +WFC,2015-09-09,52.189998626708984 +WFC,2015-09-10,52.560001373291016 +WFC,2015-09-11,52.619998931884766 +WFC,2015-09-14,52.77000045776367 +WFC,2015-09-15,53.470001220703125 +WFC,2015-09-16,53.720001220703125 +WFC,2015-09-17,52.209999084472656 +WFC,2015-09-18,51.040000915527344 +WFC,2015-09-21,51.54999923706055 +WFC,2015-09-22,50.689998626708984 +WFC,2015-09-23,50.779998779296875 +WFC,2015-09-24,50.54999923706055 +WFC,2015-09-25,51.47999954223633 +WFC,2015-09-28,50.369998931884766 +WFC,2015-09-29,50.88999938964844 +WFC,2015-09-30,51.349998474121094 +WFC,2015-10-01,51.439998626708984 +WFC,2015-10-02,51.2599983215332 +WFC,2015-10-05,52.40999984741211 +WFC,2015-10-06,52.029998779296875 +WFC,2015-10-07,52.189998626708984 +WFC,2015-10-08,52.540000915527344 +WFC,2015-10-09,52.13999938964844 +WFC,2015-10-12,52.18000030517578 +WFC,2015-10-13,51.86000061035156 +WFC,2015-10-14,51.5 +WFC,2015-10-15,52.689998626708984 +WFC,2015-10-16,52.880001068115234 +WFC,2015-10-19,52.560001373291016 +WFC,2015-10-20,53.08000183105469 +WFC,2015-10-21,53.119998931884766 +WFC,2015-10-22,54.060001373291016 +WFC,2015-10-23,54.75 +WFC,2015-10-26,54.290000915527344 +WFC,2015-10-27,54.119998931884766 +WFC,2015-10-28,55.45000076293945 +WFC,2015-10-29,55.09000015258789 +WFC,2015-10-30,54.13999938964844 +WFC,2015-11-02,54.849998474121094 +WFC,2015-11-03,54.93000030517578 +WFC,2015-11-04,54.58000183105469 +WFC,2015-11-05,54.86000061035156 +WFC,2015-11-06,55.849998474121094 +WFC,2015-11-09,55.470001220703125 +WFC,2015-11-10,55.90999984741211 +WFC,2015-11-11,55.79999923706055 +WFC,2015-11-12,55.16999816894531 +WFC,2015-11-13,54.56999969482422 +WFC,2015-11-16,55.27000045776367 +WFC,2015-11-17,54.959999084472656 +WFC,2015-11-18,55.66999816894531 +WFC,2015-11-19,55.970001220703125 +WFC,2015-11-20,55.81999969482422 +WFC,2015-11-23,55.599998474121094 +WFC,2015-11-24,55.279998779296875 +WFC,2015-11-25,55.220001220703125 +WFC,2015-11-27,55.38999938964844 +WFC,2015-11-30,55.099998474121094 +WFC,2015-12-01,55.709999084472656 +WFC,2015-12-02,55.08000183105469 +WFC,2015-12-03,54.20000076293945 +WFC,2015-12-04,55.66999816894531 +WFC,2015-12-07,55.41999816894531 +WFC,2015-12-08,54.400001525878906 +WFC,2015-12-09,54.119998931884766 +WFC,2015-12-10,54.34000015258789 +WFC,2015-12-11,53.310001373291016 +WFC,2015-12-14,53.20000076293945 +WFC,2015-12-15,54.90999984741211 +WFC,2015-12-16,55.849998474121094 +WFC,2015-12-17,55.470001220703125 +WFC,2015-12-18,53.790000915527344 +WFC,2015-12-21,54.02000045776367 +WFC,2015-12-22,54.34000015258789 +WFC,2015-12-23,55.040000915527344 +WFC,2015-12-24,54.81999969482422 +WFC,2015-12-28,54.68000030517578 +WFC,2015-12-29,55.290000915527344 +WFC,2015-12-30,54.88999938964844 +WFC,2015-12-31,54.36000061035156 +WFC,2016-01-04,52.90999984741211 +WFC,2016-01-05,52.88999938964844 +WFC,2016-01-06,51.880001068115234 +WFC,2016-01-07,50.400001525878906 +WFC,2016-01-08,49.560001373291016 +WFC,2016-01-11,50.09000015258789 +WFC,2016-01-12,51.36000061035156 +WFC,2016-01-13,49.72999954223633 +WFC,2016-01-14,50.63999938964844 +WFC,2016-01-15,48.81999969482422 +WFC,2016-01-19,48.209999084472656 +WFC,2016-01-20,47.869998931884766 +WFC,2016-01-21,48.0099983215332 +WFC,2016-01-22,49.02000045776367 +WFC,2016-01-25,47.65999984741211 +WFC,2016-01-26,48.2599983215332 +WFC,2016-01-27,48.56999969482422 +WFC,2016-01-28,48.91999816894531 +WFC,2016-01-29,50.22999954223633 +WFC,2016-02-01,49.939998626708984 +WFC,2016-02-02,48.83000183105469 +WFC,2016-02-03,47.599998474121094 +WFC,2016-02-04,48.25 +WFC,2016-02-05,47.86000061035156 +WFC,2016-02-08,46.5 +WFC,2016-02-09,46.45000076293945 +WFC,2016-02-10,46.16999816894531 +WFC,2016-02-11,45.15999984741211 +WFC,2016-02-12,47.310001373291016 +WFC,2016-02-16,48.2400016784668 +WFC,2016-02-17,48.130001068115234 +WFC,2016-02-18,47.72999954223633 +WFC,2016-02-19,48.09000015258789 +WFC,2016-02-22,49.189998626708984 +WFC,2016-02-23,48.099998474121094 +WFC,2016-02-24,47.61000061035156 +WFC,2016-02-25,47.75 +WFC,2016-02-26,48.06999969482422 +WFC,2016-02-29,46.91999816894531 +WFC,2016-03-01,48.720001220703125 +WFC,2016-03-02,49.56999969482422 +WFC,2016-03-03,49.77000045776367 +WFC,2016-03-04,50.11000061035156 +WFC,2016-03-07,50.06999969482422 +WFC,2016-03-08,49.04999923706055 +WFC,2016-03-09,48.790000915527344 +WFC,2016-03-10,48.5099983215332 +WFC,2016-03-11,50.06999969482422 +WFC,2016-03-14,49.880001068115234 +WFC,2016-03-15,49.97999954223633 +WFC,2016-03-16,49.540000915527344 +WFC,2016-03-17,49.72999954223633 +WFC,2016-03-18,50.540000915527344 +WFC,2016-03-21,50.66999816894531 +WFC,2016-03-22,50.369998931884766 +WFC,2016-03-23,49.7599983215332 +WFC,2016-03-24,48.900001525878906 +WFC,2016-03-28,48.70000076293945 +WFC,2016-03-29,48.04999923706055 +WFC,2016-03-30,48.650001525878906 +WFC,2016-03-31,48.36000061035156 +WFC,2016-04-01,48.45000076293945 +WFC,2016-04-04,48.5 +WFC,2016-04-05,47.5099983215332 +WFC,2016-04-06,48.08000183105469 +WFC,2016-04-07,46.93000030517578 +WFC,2016-04-08,47.06999969482422 +WFC,2016-04-11,47.029998779296875 +WFC,2016-04-12,47.77000045776367 +WFC,2016-04-13,49.029998779296875 +WFC,2016-04-14,48.790000915527344 +WFC,2016-04-15,48.25 +WFC,2016-04-18,48.84000015258789 +WFC,2016-04-19,49.880001068115234 +WFC,2016-04-20,50.45000076293945 +WFC,2016-04-21,50.04999923706055 +WFC,2016-04-22,50.619998931884766 +WFC,2016-04-25,50.5099983215332 +WFC,2016-04-26,50.91999816894531 +WFC,2016-04-27,50.93000030517578 +WFC,2016-04-28,50.40999984741211 +WFC,2016-04-29,49.97999954223633 +WFC,2016-05-02,50.59000015258789 +WFC,2016-05-03,50.0 +WFC,2016-05-04,48.939998626708984 +WFC,2016-05-05,48.959999084472656 +WFC,2016-05-06,49.02000045776367 +WFC,2016-05-09,48.880001068115234 +WFC,2016-05-10,49.400001525878906 +WFC,2016-05-11,49.08000183105469 +WFC,2016-05-12,49.20000076293945 +WFC,2016-05-13,48.2400016784668 +WFC,2016-05-16,48.27000045776367 +WFC,2016-05-17,47.619998931884766 +WFC,2016-05-18,48.650001525878906 +WFC,2016-05-19,48.380001068115234 +WFC,2016-05-20,48.75 +WFC,2016-05-23,48.70000076293945 +WFC,2016-05-24,49.20000076293945 +WFC,2016-05-25,50.5 +WFC,2016-05-26,50.54999923706055 +WFC,2016-05-27,50.849998474121094 +WFC,2016-05-31,50.720001220703125 +WFC,2016-06-01,51.0 +WFC,2016-06-02,51.11000061035156 +WFC,2016-06-03,50.189998626708984 +WFC,2016-06-06,50.4900016784668 +WFC,2016-06-07,50.27000045776367 +WFC,2016-06-08,50.0 +WFC,2016-06-09,49.13999938964844 +WFC,2016-06-10,48.34000015258789 +WFC,2016-06-13,47.970001220703125 +WFC,2016-06-14,46.880001068115234 +WFC,2016-06-15,46.779998779296875 +WFC,2016-06-16,46.849998474121094 +WFC,2016-06-17,46.599998474121094 +WFC,2016-06-20,46.93000030517578 +WFC,2016-06-21,47.22999954223633 +WFC,2016-06-22,46.970001220703125 +WFC,2016-06-23,47.90999984741211 +WFC,2016-06-24,45.709999084472656 +WFC,2016-06-27,45.0099983215332 +WFC,2016-06-28,46.099998474121094 +WFC,2016-06-29,46.970001220703125 +WFC,2016-06-30,47.33000183105469 +WFC,2016-07-01,47.029998779296875 +WFC,2016-07-05,46.209999084472656 +WFC,2016-07-06,46.650001525878906 +WFC,2016-07-07,46.79999923706055 +WFC,2016-07-08,47.790000915527344 +WFC,2016-07-11,48.08000183105469 +WFC,2016-07-12,48.349998474121094 +WFC,2016-07-13,48.27000045776367 +WFC,2016-07-14,48.939998626708984 +WFC,2016-07-15,47.709999084472656 +WFC,2016-07-18,48.279998779296875 +WFC,2016-07-19,48.369998931884766 +WFC,2016-07-20,48.61000061035156 +WFC,2016-07-21,48.29999923706055 +WFC,2016-07-22,48.31999969482422 +WFC,2016-07-25,48.119998931884766 +WFC,2016-07-26,47.970001220703125 +WFC,2016-07-27,48.0 +WFC,2016-07-28,48.130001068115234 +WFC,2016-07-29,47.970001220703125 +WFC,2016-08-01,47.810001373291016 +WFC,2016-08-02,47.70000076293945 +WFC,2016-08-03,47.56999969482422 +WFC,2016-08-04,47.84000015258789 +WFC,2016-08-05,48.68000030517578 +WFC,2016-08-08,48.90999984741211 +WFC,2016-08-09,48.93000030517578 +WFC,2016-08-10,48.18000030517578 +WFC,2016-08-11,48.2400016784668 +WFC,2016-08-12,47.900001525878906 +WFC,2016-08-15,48.27000045776367 +WFC,2016-08-16,48.439998626708984 +WFC,2016-08-17,48.61000061035156 +WFC,2016-08-18,48.529998779296875 +WFC,2016-08-19,48.650001525878906 +WFC,2016-08-22,48.630001068115234 +WFC,2016-08-23,48.40999984741211 +WFC,2016-08-24,48.630001068115234 +WFC,2016-08-25,48.380001068115234 +WFC,2016-08-26,48.5099983215332 +WFC,2016-08-29,49.560001373291016 +WFC,2016-08-30,50.619998931884766 +WFC,2016-08-31,50.79999923706055 +WFC,2016-09-01,50.43000030517578 +WFC,2016-09-02,50.54999923706055 +WFC,2016-09-06,49.9900016784668 +WFC,2016-09-07,49.77000045776367 +WFC,2016-09-08,49.900001525878906 +WFC,2016-09-09,48.720001220703125 +WFC,2016-09-12,48.540000915527344 +WFC,2016-09-13,46.959999084472656 +WFC,2016-09-14,46.52000045776367 +WFC,2016-09-15,46.150001525878906 +WFC,2016-09-16,45.43000030517578 +WFC,2016-09-19,46.0099983215332 +WFC,2016-09-20,46.560001373291016 +WFC,2016-09-21,45.83000183105469 +WFC,2016-09-22,45.720001220703125 +WFC,2016-09-23,45.7400016784668 +WFC,2016-09-26,44.880001068115234 +WFC,2016-09-27,45.09000015258789 +WFC,2016-09-28,45.310001373291016 +WFC,2016-09-29,44.369998931884766 +WFC,2016-09-30,44.279998779296875 +WFC,2016-10-03,43.83000183105469 +WFC,2016-10-04,43.75 +WFC,2016-10-05,44.9900016784668 +WFC,2016-10-06,45.18000030517578 +WFC,2016-10-07,45.33000183105469 +WFC,2016-10-10,45.650001525878906 +WFC,2016-10-11,45.45000076293945 +WFC,2016-10-12,45.31999969482422 +WFC,2016-10-13,44.75 +WFC,2016-10-14,44.709999084472656 +WFC,2016-10-17,44.5 +WFC,2016-10-18,44.95000076293945 +WFC,2016-10-19,45.2599983215332 +WFC,2016-10-20,44.93000030517578 +WFC,2016-10-21,45.09000015258789 +WFC,2016-10-24,45.52000045776367 +WFC,2016-10-25,45.720001220703125 +WFC,2016-10-26,46.150001525878906 +WFC,2016-10-27,46.40999984741211 +WFC,2016-10-28,46.22999954223633 +WFC,2016-10-31,46.0099983215332 +WFC,2016-11-01,45.9900016784668 +WFC,2016-11-02,45.2400016784668 +WFC,2016-11-03,45.34000015258789 +WFC,2016-11-04,44.599998474121094 +WFC,2016-11-07,45.400001525878906 +WFC,2016-11-08,45.540000915527344 +WFC,2016-11-09,47.9900016784668 +WFC,2016-11-10,51.630001068115234 +WFC,2016-11-11,51.72999954223633 +WFC,2016-11-14,53.220001220703125 +WFC,2016-11-15,52.59000015258789 +WFC,2016-11-16,51.68000030517578 +WFC,2016-11-17,52.4900016784668 +WFC,2016-11-18,52.81999969482422 +WFC,2016-11-21,52.119998931884766 +WFC,2016-11-22,52.220001220703125 +WFC,2016-11-23,52.15999984741211 +WFC,2016-11-25,52.619998931884766 +WFC,2016-11-28,51.58000183105469 +WFC,2016-11-29,51.86000061035156 +WFC,2016-11-30,52.91999816894531 +WFC,2016-12-01,54.34000015258789 +WFC,2016-12-02,53.58000183105469 +WFC,2016-12-05,54.349998474121094 +WFC,2016-12-06,55.54999923706055 +WFC,2016-12-07,57.279998779296875 +WFC,2016-12-08,57.290000915527344 +WFC,2016-12-09,57.13999938964844 +WFC,2016-12-12,55.779998779296875 +WFC,2016-12-13,55.84000015258789 +WFC,2016-12-14,54.70000076293945 +WFC,2016-12-15,55.189998626708984 +WFC,2016-12-16,55.34000015258789 +WFC,2016-12-19,55.220001220703125 +WFC,2016-12-20,56.099998474121094 +WFC,2016-12-21,55.709999084472656 +WFC,2016-12-22,55.75 +WFC,2016-12-23,55.959999084472656 +WFC,2016-12-27,55.95000076293945 +WFC,2016-12-28,55.31999969482422 +WFC,2016-12-29,54.84000015258789 +WFC,2016-12-30,55.11000061035156 +WFC,2017-01-03,56.0 +WFC,2017-01-04,56.04999923706055 +WFC,2017-01-05,55.18000030517578 +WFC,2017-01-06,55.040000915527344 +WFC,2017-01-09,54.2400016784668 +WFC,2017-01-10,54.619998931884766 +WFC,2017-01-11,54.79999923706055 +WFC,2017-01-12,54.5 +WFC,2017-01-13,55.310001373291016 +WFC,2017-01-17,53.779998779296875 +WFC,2017-01-18,54.27000045776367 +WFC,2017-01-19,54.58000183105469 +WFC,2017-01-20,55.06999969482422 +WFC,2017-01-23,54.25 +WFC,2017-01-24,54.70000076293945 +WFC,2017-01-25,56.619998931884766 +WFC,2017-01-26,57.18000030517578 +WFC,2017-01-27,56.59000015258789 +WFC,2017-01-30,56.08000183105469 +WFC,2017-01-31,56.33000183105469 +WFC,2017-02-01,55.90999984741211 +WFC,2017-02-02,55.75 +WFC,2017-02-03,57.27000045776367 +WFC,2017-02-06,56.54999923706055 +WFC,2017-02-07,56.34000015258789 +WFC,2017-02-08,55.630001068115234 +WFC,2017-02-09,56.72999954223633 +WFC,2017-02-10,56.86000061035156 +WFC,2017-02-13,57.08000183105469 +WFC,2017-02-14,57.97999954223633 +WFC,2017-02-15,58.54999923706055 +WFC,2017-02-16,58.119998931884766 +WFC,2017-02-17,58.09000015258789 +WFC,2017-02-21,58.25 +WFC,2017-02-22,58.36000061035156 +WFC,2017-02-23,58.4900016784668 +WFC,2017-02-24,57.810001373291016 +WFC,2017-02-27,58.060001373291016 +WFC,2017-02-28,57.880001068115234 +WFC,2017-03-01,59.72999954223633 +WFC,2017-03-02,58.709999084472656 +WFC,2017-03-03,58.88999938964844 +WFC,2017-03-06,58.61000061035156 +WFC,2017-03-07,58.29999923706055 +WFC,2017-03-08,58.209999084472656 +WFC,2017-03-09,58.70000076293945 +WFC,2017-03-10,58.849998474121094 +WFC,2017-03-13,58.70000076293945 +WFC,2017-03-14,58.7599983215332 +WFC,2017-03-15,58.709999084472656 +WFC,2017-03-16,59.31999969482422 +WFC,2017-03-17,58.66999816894531 +WFC,2017-03-20,57.630001068115234 +WFC,2017-03-21,55.849998474121094 +WFC,2017-03-22,55.33000183105469 +WFC,2017-03-23,55.25 +WFC,2017-03-24,55.83000183105469 +WFC,2017-03-27,55.38999938964844 +WFC,2017-03-28,55.959999084472656 +WFC,2017-03-29,55.66999816894531 +WFC,2017-03-30,56.2400016784668 +WFC,2017-03-31,55.65999984741211 +WFC,2017-04-03,55.4900016784668 +WFC,2017-04-04,55.20000076293945 +WFC,2017-04-05,54.97999954223633 +WFC,2017-04-06,55.369998931884766 +WFC,2017-04-07,54.84000015258789 +WFC,2017-04-10,54.540000915527344 +WFC,2017-04-11,54.15999984741211 +WFC,2017-04-12,53.119998931884766 +WFC,2017-04-13,51.349998474121094 +WFC,2017-04-17,52.720001220703125 +WFC,2017-04-18,52.45000076293945 +WFC,2017-04-19,52.150001525878906 +WFC,2017-04-20,53.5 +WFC,2017-04-21,53.0 +WFC,2017-04-24,53.650001525878906 +WFC,2017-04-25,54.560001373291016 +WFC,2017-04-26,54.540000915527344 +WFC,2017-04-27,54.439998626708984 +WFC,2017-04-28,53.84000015258789 +WFC,2017-05-01,54.459999084472656 +WFC,2017-05-02,54.540000915527344 +WFC,2017-05-03,54.849998474121094 +WFC,2017-05-04,55.18000030517578 +WFC,2017-05-05,55.11000061035156 +WFC,2017-05-08,55.040000915527344 +WFC,2017-05-09,54.68000030517578 +WFC,2017-05-10,54.720001220703125 +WFC,2017-05-11,53.7400016784668 +WFC,2017-05-12,53.02000045776367 +WFC,2017-05-15,53.31999969482422 +WFC,2017-05-16,53.2599983215332 +WFC,2017-05-17,52.2400016784668 +WFC,2017-05-18,52.380001068115234 +WFC,2017-05-19,53.060001373291016 +WFC,2017-05-22,53.0099983215332 +WFC,2017-05-23,53.38999938964844 +WFC,2017-05-24,53.09000015258789 +WFC,2017-05-25,52.779998779296875 +WFC,2017-05-26,52.40999984741211 +WFC,2017-05-30,52.15999984741211 +WFC,2017-05-31,51.13999938964844 +WFC,2017-06-01,52.08000183105469 +WFC,2017-06-02,51.810001373291016 +WFC,2017-06-05,51.720001220703125 +WFC,2017-06-06,51.810001373291016 +WFC,2017-06-07,52.09000015258789 +WFC,2017-06-08,52.560001373291016 +WFC,2017-06-09,53.79999923706055 +WFC,2017-06-12,54.09000015258789 +WFC,2017-06-13,54.45000076293945 +WFC,2017-06-14,54.529998779296875 +WFC,2017-06-15,53.900001525878906 +WFC,2017-06-16,53.88999938964844 +WFC,2017-06-19,54.2400016784668 +WFC,2017-06-20,53.459999084472656 +WFC,2017-06-21,52.97999954223633 +WFC,2017-06-22,52.4900016784668 +WFC,2017-06-23,52.45000076293945 +WFC,2017-06-26,52.900001525878906 +WFC,2017-06-27,53.15999984741211 +WFC,2017-06-28,54.33000183105469 +WFC,2017-06-29,55.779998779296875 +WFC,2017-06-30,55.40999984741211 +WFC,2017-07-03,55.779998779296875 +WFC,2017-07-05,55.779998779296875 +WFC,2017-07-06,55.560001373291016 +WFC,2017-07-07,55.7400016784668 +WFC,2017-07-10,55.59000015258789 +WFC,2017-07-11,55.040000915527344 +WFC,2017-07-12,55.16999816894531 +WFC,2017-07-13,55.599998474121094 +WFC,2017-07-14,54.9900016784668 +WFC,2017-07-17,54.709999084472656 +WFC,2017-07-18,54.79999923706055 +WFC,2017-07-19,54.939998626708984 +WFC,2017-07-20,54.880001068115234 +WFC,2017-07-21,54.16999816894531 +WFC,2017-07-24,54.27000045776367 +WFC,2017-07-25,55.060001373291016 +WFC,2017-07-26,54.90999984741211 +WFC,2017-07-27,54.709999084472656 +WFC,2017-07-28,53.29999923706055 +WFC,2017-07-31,53.939998626708984 +WFC,2017-08-01,54.08000183105469 +WFC,2017-08-02,53.619998931884766 +WFC,2017-08-03,53.400001525878906 +WFC,2017-08-04,52.84000015258789 +WFC,2017-08-07,52.540000915527344 +WFC,2017-08-08,52.709999084472656 +WFC,2017-08-09,52.790000915527344 +WFC,2017-08-10,51.95000076293945 +WFC,2017-08-11,51.939998626708984 +WFC,2017-08-14,52.84000015258789 +WFC,2017-08-15,52.849998474121094 +WFC,2017-08-16,52.689998626708984 +WFC,2017-08-17,51.79999923706055 +WFC,2017-08-18,51.68000030517578 +WFC,2017-08-21,51.81999969482422 +WFC,2017-08-22,52.220001220703125 +WFC,2017-08-23,52.029998779296875 +WFC,2017-08-24,52.15999984741211 +WFC,2017-08-25,51.77000045776367 +WFC,2017-08-28,51.630001068115234 +WFC,2017-08-29,51.41999816894531 +WFC,2017-08-30,51.36000061035156 +WFC,2017-08-31,51.06999969482422 +WFC,2017-09-01,50.970001220703125 +WFC,2017-09-05,50.099998474121094 +WFC,2017-09-06,49.880001068115234 +WFC,2017-09-07,49.68000030517578 +WFC,2017-09-08,49.58000183105469 +WFC,2017-09-11,50.65999984741211 +WFC,2017-09-12,51.56999969482422 +WFC,2017-09-13,51.459999084472656 +WFC,2017-09-14,51.290000915527344 +WFC,2017-09-15,51.65999984741211 +WFC,2017-09-18,52.709999084472656 +WFC,2017-09-19,53.36000061035156 +WFC,2017-09-20,53.75 +WFC,2017-09-21,54.060001373291016 +WFC,2017-09-22,54.25 +WFC,2017-09-25,54.029998779296875 +WFC,2017-09-26,53.79999923706055 +WFC,2017-09-27,54.209999084472656 +WFC,2017-09-28,54.25 +WFC,2017-09-29,55.150001525878906 +WFC,2017-10-02,55.470001220703125 +WFC,2017-10-03,55.58000183105469 +WFC,2017-10-04,54.959999084472656 +WFC,2017-10-05,55.38999938964844 +WFC,2017-10-06,55.58000183105469 +WFC,2017-10-09,55.13999938964844 +WFC,2017-10-10,55.61000061035156 +WFC,2017-10-11,55.65999984741211 +WFC,2017-10-12,55.209999084472656 +WFC,2017-10-13,53.689998626708984 +WFC,2017-10-16,53.79999923706055 +WFC,2017-10-17,53.189998626708984 +WFC,2017-10-18,53.40999984741211 +WFC,2017-10-19,53.75 +WFC,2017-10-20,54.91999816894531 +WFC,2017-10-23,54.90999984741211 +WFC,2017-10-24,55.41999816894531 +WFC,2017-10-25,55.25 +WFC,2017-10-26,55.619998931884766 +WFC,2017-10-27,55.869998931884766 +WFC,2017-10-30,55.849998474121094 +WFC,2017-10-31,56.13999938964844 +WFC,2017-11-01,56.209999084472656 +WFC,2017-11-02,56.47999954223633 +WFC,2017-11-03,56.349998474121094 +WFC,2017-11-06,56.18000030517578 +WFC,2017-11-07,55.04999923706055 +WFC,2017-11-08,54.2599983215332 +WFC,2017-11-09,54.0 +WFC,2017-11-10,53.810001373291016 +WFC,2017-11-13,53.720001220703125 +WFC,2017-11-14,54.040000915527344 +WFC,2017-11-15,53.75 +WFC,2017-11-16,54.599998474121094 +WFC,2017-11-17,54.150001525878906 +WFC,2017-11-20,54.04999923706055 +WFC,2017-11-21,54.52000045776367 +WFC,2017-11-22,54.060001373291016 +WFC,2017-11-24,54.09000015258789 +WFC,2017-11-27,53.95000076293945 +WFC,2017-11-28,55.56999969482422 +WFC,2017-11-29,56.68000030517578 +WFC,2017-11-30,56.470001220703125 +WFC,2017-12-01,56.20000076293945 +WFC,2017-12-04,57.38999938964844 +WFC,2017-12-05,58.54999923706055 +WFC,2017-12-06,58.56999969482422 +WFC,2017-12-07,59.36000061035156 +WFC,2017-12-08,59.310001373291016 +WFC,2017-12-11,58.869998931884766 +WFC,2017-12-12,60.33000183105469 +WFC,2017-12-13,59.400001525878906 +WFC,2017-12-14,59.220001220703125 +WFC,2017-12-15,59.869998931884766 +WFC,2017-12-18,60.91999816894531 +WFC,2017-12-19,60.36000061035156 +WFC,2017-12-20,60.13999938964844 +WFC,2017-12-21,61.61000061035156 +WFC,2017-12-22,61.54999923706055 +WFC,2017-12-26,61.130001068115234 +WFC,2017-12-27,60.95000076293945 +WFC,2017-12-28,61.29999923706055 +WFC,2017-12-29,60.66999816894531 +WFC,2018-01-02,61.09000015258789 +WFC,2018-01-03,61.560001373291016 +WFC,2018-01-04,62.33000183105469 +WFC,2018-01-05,62.75 +WFC,2018-01-08,62.040000915527344 +WFC,2018-01-09,62.2599983215332 +WFC,2018-01-10,63.119998931884766 +WFC,2018-01-11,63.0099983215332 +WFC,2018-01-12,62.54999923706055 +WFC,2018-01-16,62.5 +WFC,2018-01-17,63.880001068115234 +WFC,2018-01-18,63.95000076293945 +WFC,2018-01-19,64.22000122070312 +WFC,2018-01-22,64.7300033569336 +WFC,2018-01-23,64.48999786376953 +WFC,2018-01-24,65.4800033569336 +WFC,2018-01-25,65.6500015258789 +WFC,2018-01-26,65.93000030517578 +WFC,2018-01-29,65.81999969482422 +WFC,2018-01-30,65.27999877929688 +WFC,2018-01-31,65.77999877929688 +WFC,2018-02-01,65.51000213623047 +WFC,2018-02-02,64.06999969482422 +WFC,2018-02-05,58.15999984741211 +WFC,2018-02-06,57.279998779296875 +WFC,2018-02-07,57.540000915527344 +WFC,2018-02-08,55.400001525878906 +WFC,2018-02-09,56.130001068115234 +WFC,2018-02-12,56.5 +WFC,2018-02-13,58.0 +WFC,2018-02-14,59.54999923706055 +WFC,2018-02-15,60.02000045776367 +WFC,2018-02-16,59.95000076293945 +WFC,2018-02-20,59.95000076293945 +WFC,2018-02-21,59.72999954223633 +WFC,2018-02-22,58.810001373291016 +WFC,2018-02-23,59.16999816894531 +WFC,2018-02-26,59.970001220703125 +WFC,2018-02-27,59.209999084472656 +WFC,2018-02-28,58.40999984741211 +WFC,2018-03-01,57.310001373291016 +WFC,2018-03-02,57.40999984741211 +WFC,2018-03-05,57.59000015258789 +WFC,2018-03-06,57.06999969482422 +WFC,2018-03-07,56.599998474121094 +WFC,2018-03-08,56.720001220703125 +WFC,2018-03-09,58.22999954223633 +WFC,2018-03-12,58.02000045776367 +WFC,2018-03-13,57.560001373291016 +WFC,2018-03-14,56.630001068115234 +WFC,2018-03-15,56.83000183105469 +WFC,2018-03-16,55.900001525878906 +WFC,2018-03-19,55.47999954223633 +WFC,2018-03-20,54.900001525878906 +WFC,2018-03-21,54.790000915527344 +WFC,2018-03-22,52.529998779296875 +WFC,2018-03-23,50.97999954223633 +WFC,2018-03-26,52.290000915527344 +WFC,2018-03-27,51.099998474121094 +WFC,2018-03-28,51.47999954223633 +WFC,2018-03-29,52.40999984741211 +WFC,2018-04-02,51.349998474121094 +WFC,2018-04-03,52.08000183105469 +WFC,2018-04-04,52.90999984741211 +WFC,2018-04-05,53.2599983215332 +WFC,2018-04-06,52.22999954223633 +WFC,2018-04-09,52.25 +WFC,2018-04-10,52.619998931884766 +WFC,2018-04-11,51.93000030517578 +WFC,2018-04-12,52.70000076293945 +WFC,2018-04-13,50.88999938964844 +WFC,2018-04-16,50.79999923706055 +WFC,2018-04-17,50.56999969482422 +WFC,2018-04-18,50.38999938964844 +WFC,2018-04-19,51.540000915527344 +WFC,2018-04-20,52.560001373291016 +WFC,2018-04-23,52.61000061035156 +WFC,2018-04-24,52.5099983215332 +WFC,2018-04-25,53.11000061035156 +WFC,2018-04-26,52.439998626708984 +WFC,2018-04-27,52.36000061035156 +WFC,2018-04-30,51.959999084472656 +WFC,2018-05-01,52.560001373291016 +WFC,2018-05-02,52.189998626708984 +WFC,2018-05-03,51.540000915527344 +WFC,2018-05-04,52.40999984741211 +WFC,2018-05-07,52.65999984741211 +WFC,2018-05-08,53.189998626708984 +WFC,2018-05-09,53.7599983215332 +WFC,2018-05-10,54.650001525878906 +WFC,2018-05-11,54.45000076293945 +WFC,2018-05-14,54.47999954223633 +WFC,2018-05-15,54.75 +WFC,2018-05-16,55.040000915527344 +WFC,2018-05-17,54.220001220703125 +WFC,2018-05-18,53.70000076293945 +WFC,2018-05-21,54.540000915527344 +WFC,2018-05-22,55.2599983215332 +WFC,2018-05-23,56.18000030517578 +WFC,2018-05-24,54.66999816894531 +WFC,2018-05-25,54.900001525878906 +WFC,2018-05-29,52.95000076293945 +WFC,2018-05-30,54.22999954223633 +WFC,2018-05-31,53.9900016784668 +WFC,2018-06-01,54.689998626708984 +WFC,2018-06-04,54.83000183105469 +WFC,2018-06-05,54.5 +WFC,2018-06-06,55.58000183105469 +WFC,2018-06-07,55.630001068115234 +WFC,2018-06-08,55.68000030517578 +WFC,2018-06-11,55.5099983215332 +WFC,2018-06-12,55.380001068115234 +WFC,2018-06-13,55.15999984741211 +WFC,2018-06-14,54.7400016784668 +WFC,2018-06-15,54.97999954223633 +WFC,2018-06-18,55.08000183105469 +WFC,2018-06-19,55.08000183105469 +WFC,2018-06-20,54.47999954223633 +WFC,2018-06-21,54.369998931884766 +WFC,2018-06-22,53.939998626708984 +WFC,2018-06-25,53.959999084472656 +WFC,2018-06-26,53.43000030517578 +WFC,2018-06-27,53.279998779296875 +WFC,2018-06-28,53.630001068115234 +WFC,2018-06-29,55.439998626708984 +WFC,2018-07-02,56.31999969482422 +WFC,2018-07-03,55.560001373291016 +WFC,2018-07-05,55.2400016784668 +WFC,2018-07-06,55.88999938964844 +WFC,2018-07-09,56.77000045776367 +WFC,2018-07-10,56.619998931884766 +WFC,2018-07-11,56.06999969482422 +WFC,2018-07-12,56.029998779296875 +WFC,2018-07-13,55.36000061035156 +WFC,2018-07-16,56.9900016784668 +WFC,2018-07-17,56.560001373291016 +WFC,2018-07-18,56.56999969482422 +WFC,2018-07-19,56.33000183105469 +WFC,2018-07-20,56.40999984741211 +WFC,2018-07-23,58.0 +WFC,2018-07-24,58.349998474121094 +WFC,2018-07-25,58.22999954223633 +WFC,2018-07-26,58.310001373291016 +WFC,2018-07-27,58.630001068115234 +WFC,2018-07-30,58.4900016784668 +WFC,2018-07-31,57.290000915527344 +WFC,2018-08-01,57.650001525878906 +WFC,2018-08-02,58.290000915527344 +WFC,2018-08-03,58.83000183105469 +WFC,2018-08-06,58.88999938964844 +WFC,2018-08-07,58.81999969482422 +WFC,2018-08-08,59.189998626708984 +WFC,2018-08-09,58.439998626708984 +WFC,2018-08-10,58.04999923706055 +WFC,2018-08-13,57.61000061035156 +WFC,2018-08-14,58.06999969482422 +WFC,2018-08-15,57.9900016784668 +WFC,2018-08-16,58.65999984741211 +WFC,2018-08-17,58.86000061035156 +WFC,2018-08-20,59.029998779296875 +WFC,2018-08-21,58.959999084472656 +WFC,2018-08-22,59.16999816894531 +WFC,2018-08-23,58.619998931884766 +WFC,2018-08-24,58.689998626708984 +WFC,2018-08-27,59.099998474121094 +WFC,2018-08-28,59.06999969482422 +WFC,2018-08-29,58.959999084472656 +WFC,2018-08-30,58.459999084472656 +WFC,2018-08-31,58.47999954223633 +WFC,2018-09-04,58.79999923706055 +WFC,2018-09-05,58.95000076293945 +WFC,2018-09-06,57.93000030517578 +WFC,2018-09-07,57.400001525878906 +WFC,2018-09-10,57.459999084472656 +WFC,2018-09-11,57.380001068115234 +WFC,2018-09-12,55.939998626708984 +WFC,2018-09-13,55.0 +WFC,2018-09-14,54.72999954223633 +WFC,2018-09-17,54.310001373291016 +WFC,2018-09-18,54.5 +WFC,2018-09-19,55.220001220703125 +WFC,2018-09-20,55.54999923706055 +WFC,2018-09-21,54.9900016784668 +WFC,2018-09-24,54.2599983215332 +WFC,2018-09-25,54.22999954223633 +WFC,2018-09-26,53.15999984741211 +WFC,2018-09-27,52.81999969482422 +WFC,2018-09-28,52.560001373291016 +WFC,2018-10-01,52.25 +WFC,2018-10-02,52.130001068115234 +WFC,2018-10-03,52.650001525878906 +WFC,2018-10-04,53.5099983215332 +WFC,2018-10-05,53.189998626708984 +WFC,2018-10-08,53.66999816894531 +WFC,2018-10-09,53.529998779296875 +WFC,2018-10-10,52.43000030517578 +WFC,2018-10-11,51.439998626708984 +WFC,2018-10-12,52.11000061035156 +WFC,2018-10-15,53.2400016784668 +WFC,2018-10-16,53.72999954223633 +WFC,2018-10-17,54.459999084472656 +WFC,2018-10-18,53.099998474121094 +WFC,2018-10-19,52.88999938964844 +WFC,2018-10-22,51.650001525878906 +WFC,2018-10-23,51.560001373291016 +WFC,2018-10-24,50.189998626708984 +WFC,2018-10-25,51.86000061035156 +WFC,2018-10-26,51.25 +WFC,2018-10-29,52.22999954223633 +WFC,2018-10-30,52.689998626708984 +WFC,2018-10-31,53.22999954223633 +WFC,2018-11-01,53.560001373291016 +WFC,2018-11-02,53.61000061035156 +WFC,2018-11-05,53.65999984741211 +WFC,2018-11-06,53.54999923706055 +WFC,2018-11-07,53.58000183105469 +WFC,2018-11-08,53.15999984741211 +WFC,2018-11-09,53.040000915527344 +WFC,2018-11-12,52.349998474121094 +WFC,2018-11-13,52.7400016784668 +WFC,2018-11-14,52.150001525878906 +WFC,2018-11-15,52.81999969482422 +WFC,2018-11-16,52.939998626708984 +WFC,2018-11-19,53.31999969482422 +WFC,2018-11-20,52.540000915527344 +WFC,2018-11-21,52.43000030517578 +WFC,2018-11-23,51.83000183105469 +WFC,2018-11-26,52.880001068115234 +WFC,2018-11-27,53.189998626708984 +WFC,2018-11-28,54.349998474121094 +WFC,2018-11-29,54.040000915527344 +WFC,2018-11-30,54.279998779296875 +WFC,2018-12-03,54.2400016784668 +WFC,2018-12-04,51.779998779296875 +WFC,2018-12-06,51.09000015258789 +WFC,2018-12-07,50.2599983215332 +WFC,2018-12-10,48.79999923706055 +WFC,2018-12-11,47.7599983215332 +WFC,2018-12-12,47.7400016784668 +WFC,2018-12-13,47.029998779296875 +WFC,2018-12-14,46.540000915527344 +WFC,2018-12-17,46.61000061035156 +WFC,2018-12-18,46.52000045776367 +WFC,2018-12-19,45.66999816894531 +WFC,2018-12-20,46.040000915527344 +WFC,2018-12-21,45.119998931884766 +WFC,2018-12-24,43.599998474121094 +WFC,2018-12-26,45.59000015258789 +WFC,2018-12-27,45.529998779296875 +WFC,2018-12-28,45.779998779296875 +WFC,2018-12-31,46.08000183105469 +WFC,2019-01-02,46.939998626708984 +WFC,2019-01-03,46.56999969482422 +WFC,2019-01-04,47.95000076293945 +WFC,2019-01-07,47.63999938964844 +WFC,2019-01-08,47.540000915527344 +WFC,2019-01-09,47.79999923706055 +WFC,2019-01-10,47.75 +WFC,2019-01-11,47.869998931884766 +WFC,2019-01-14,48.41999816894531 +WFC,2019-01-15,47.66999816894531 +WFC,2019-01-16,48.939998626708984 +WFC,2019-01-17,49.22999954223633 +WFC,2019-01-18,50.0099983215332 +WFC,2019-01-22,49.86000061035156 +WFC,2019-01-23,50.119998931884766 +WFC,2019-01-24,49.97999954223633 +WFC,2019-01-25,50.130001068115234 +WFC,2019-01-28,49.81999969482422 +WFC,2019-01-29,49.849998474121094 +WFC,2019-01-30,50.09000015258789 +WFC,2019-01-31,48.90999984741211 +WFC,2019-02-01,48.90999984741211 +WFC,2019-02-04,49.060001373291016 +WFC,2019-02-05,49.27000045776367 +WFC,2019-02-06,49.220001220703125 +WFC,2019-02-07,48.08000183105469 +WFC,2019-02-08,47.650001525878906 +WFC,2019-02-11,47.650001525878906 +WFC,2019-02-12,49.04999923706055 +WFC,2019-02-13,49.02000045776367 +WFC,2019-02-14,48.52000045776367 +WFC,2019-02-15,49.220001220703125 +WFC,2019-02-19,49.380001068115234 +WFC,2019-02-20,49.810001373291016 +WFC,2019-02-21,49.560001373291016 +WFC,2019-02-22,49.02000045776367 +WFC,2019-02-25,49.65999984741211 +WFC,2019-02-26,49.59000015258789 +WFC,2019-02-27,49.900001525878906 +WFC,2019-02-28,49.88999938964844 +WFC,2019-03-01,50.029998779296875 +WFC,2019-03-04,50.11000061035156 +WFC,2019-03-05,49.88999938964844 +WFC,2019-03-06,49.81999969482422 +WFC,2019-03-07,49.68000030517578 +WFC,2019-03-08,49.79999923706055 +WFC,2019-03-11,49.7599983215332 +WFC,2019-03-12,49.650001525878906 +WFC,2019-03-13,49.91999816894531 +WFC,2019-03-14,50.349998474121094 +WFC,2019-03-15,50.65999984741211 +WFC,2019-03-18,51.72999954223633 +WFC,2019-03-19,51.40999984741211 +WFC,2019-03-20,50.400001525878906 +WFC,2019-03-21,49.86000061035156 +WFC,2019-03-22,48.310001373291016 +WFC,2019-03-25,48.08000183105469 +WFC,2019-03-26,49.0099983215332 +WFC,2019-03-27,48.77000045776367 +WFC,2019-03-28,49.09000015258789 +WFC,2019-03-29,48.31999969482422 +WFC,2019-04-01,48.810001373291016 +WFC,2019-04-02,48.209999084472656 +WFC,2019-04-03,48.86000061035156 +WFC,2019-04-04,49.16999816894531 +WFC,2019-04-05,48.779998779296875 +WFC,2019-04-08,48.880001068115234 +WFC,2019-04-09,48.13999938964844 +WFC,2019-04-10,47.790000915527344 +WFC,2019-04-11,47.7400016784668 +WFC,2019-04-12,46.4900016784668 +WFC,2019-04-15,46.77000045776367 +WFC,2019-04-16,47.650001525878906 +WFC,2019-04-17,47.54999923706055 +WFC,2019-04-18,47.58000183105469 +WFC,2019-04-22,47.2599983215332 +WFC,2019-04-23,47.349998474121094 +WFC,2019-04-24,47.47999954223633 +WFC,2019-04-25,47.5099983215332 +WFC,2019-04-26,47.959999084472656 +WFC,2019-04-29,48.27000045776367 +WFC,2019-04-30,48.40999984741211 +WFC,2019-05-01,48.22999954223633 +WFC,2019-05-02,48.29999923706055 +WFC,2019-05-03,48.650001525878906 +WFC,2019-05-06,48.43000030517578 +WFC,2019-05-07,47.16999816894531 +WFC,2019-05-08,47.0 +WFC,2019-05-09,46.7400016784668 +WFC,2019-05-10,47.150001525878906 +WFC,2019-05-13,46.33000183105469 +WFC,2019-05-14,46.4900016784668 +WFC,2019-05-15,45.84000015258789 +WFC,2019-05-16,45.900001525878906 +WFC,2019-05-17,45.70000076293945 +WFC,2019-05-20,45.45000076293945 +WFC,2019-05-21,46.33000183105469 +WFC,2019-05-22,46.099998474121094 +WFC,2019-05-23,45.560001373291016 +WFC,2019-05-24,46.16999816894531 +WFC,2019-05-28,45.59000015258789 +WFC,2019-05-29,45.47999954223633 +WFC,2019-05-30,45.04999923706055 +WFC,2019-05-31,44.369998931884766 +WFC,2019-06-03,44.52000045776367 +WFC,2019-06-04,45.68000030517578 +WFC,2019-06-05,45.86000061035156 +WFC,2019-06-06,45.91999816894531 +WFC,2019-06-07,45.630001068115234 +WFC,2019-06-10,46.27000045776367 +WFC,2019-06-11,46.2599983215332 +WFC,2019-06-12,44.90999984741211 +WFC,2019-06-13,45.290000915527344 +WFC,2019-06-14,45.59000015258789 +WFC,2019-06-17,45.27000045776367 +WFC,2019-06-18,46.099998474121094 +WFC,2019-06-19,45.650001525878906 +WFC,2019-06-20,45.86000061035156 +WFC,2019-06-21,46.88999938964844 +WFC,2019-06-24,46.27000045776367 +WFC,2019-06-25,46.13999938964844 +WFC,2019-06-26,45.79999923706055 +WFC,2019-06-27,46.290000915527344 +WFC,2019-06-28,47.31999969482422 +WFC,2019-07-01,47.689998626708984 +WFC,2019-07-02,47.22999954223633 +WFC,2019-07-03,47.65999984741211 +WFC,2019-07-05,47.77000045776367 +WFC,2019-07-08,47.529998779296875 +WFC,2019-07-09,47.83000183105469 +WFC,2019-07-10,47.150001525878906 +WFC,2019-07-11,47.13999938964844 +WFC,2019-07-12,47.36000061035156 +WFC,2019-07-15,46.709999084472656 +WFC,2019-07-16,45.29999923706055 +WFC,2019-07-17,45.209999084472656 +WFC,2019-07-18,45.81999969482422 +WFC,2019-07-19,46.029998779296875 +WFC,2019-07-22,46.47999954223633 +WFC,2019-07-23,47.20000076293945 +WFC,2019-07-24,48.45000076293945 +WFC,2019-07-25,48.09000015258789 +WFC,2019-07-26,49.29999923706055 +WFC,2019-07-29,48.279998779296875 +WFC,2019-07-30,48.54999923706055 +WFC,2019-07-31,48.40999984741211 +WFC,2019-08-01,47.060001373291016 +WFC,2019-08-02,47.439998626708984 +WFC,2019-08-05,46.13999938964844 +WFC,2019-08-06,46.93000030517578 +WFC,2019-08-07,45.810001373291016 +WFC,2019-08-08,46.400001525878906 +WFC,2019-08-09,46.29999923706055 +WFC,2019-08-12,45.43000030517578 +WFC,2019-08-13,45.959999084472656 +WFC,2019-08-14,43.970001220703125 +WFC,2019-08-15,43.380001068115234 +WFC,2019-08-16,44.38999938964844 +WFC,2019-08-19,45.25 +WFC,2019-08-20,44.68000030517578 +WFC,2019-08-21,45.0 +WFC,2019-08-22,45.619998931884766 +WFC,2019-08-23,44.41999816894531 +WFC,2019-08-26,44.97999954223633 +WFC,2019-08-27,44.75 +WFC,2019-08-28,45.470001220703125 +WFC,2019-08-29,46.189998626708984 +WFC,2019-08-30,46.56999969482422 +WFC,2019-09-03,46.09000015258789 +WFC,2019-09-04,46.5 +WFC,2019-09-05,47.619998931884766 +WFC,2019-09-06,47.150001525878906 +WFC,2019-09-09,48.40999984741211 +WFC,2019-09-10,48.310001373291016 +WFC,2019-09-11,48.849998474121094 +WFC,2019-09-12,48.650001525878906 +WFC,2019-09-13,48.91999816894531 +WFC,2019-09-16,48.97999954223633 +WFC,2019-09-17,48.7599983215332 +WFC,2019-09-18,48.93000030517578 +WFC,2019-09-19,48.90999984741211 +WFC,2019-09-20,48.630001068115234 +WFC,2019-09-23,48.959999084472656 +WFC,2019-09-24,48.650001525878906 +WFC,2019-09-25,49.2599983215332 +WFC,2019-09-26,48.869998931884766 +WFC,2019-09-27,50.709999084472656 +WFC,2019-09-30,50.439998626708984 +WFC,2019-10-01,49.060001373291016 +WFC,2019-10-02,48.470001220703125 +WFC,2019-10-03,48.47999954223633 +WFC,2019-10-04,49.209999084472656 +WFC,2019-10-07,48.810001373291016 +WFC,2019-10-08,47.81999969482422 +WFC,2019-10-09,48.150001525878906 +WFC,2019-10-10,48.650001525878906 +WFC,2019-10-11,49.209999084472656 +WFC,2019-10-14,49.27000045776367 +WFC,2019-10-15,50.11000061035156 +WFC,2019-10-16,49.59000015258789 +WFC,2019-10-17,49.61000061035156 +WFC,2019-10-18,49.970001220703125 +WFC,2019-10-21,50.459999084472656 +WFC,2019-10-22,50.619998931884766 +WFC,2019-10-23,50.93000030517578 +WFC,2019-10-24,51.099998474121094 +WFC,2019-10-25,51.56999969482422 +WFC,2019-10-28,51.650001525878906 +WFC,2019-10-29,52.16999816894531 +WFC,2019-10-30,52.029998779296875 +WFC,2019-10-31,51.630001068115234 +WFC,2019-11-01,52.18000030517578 +WFC,2019-11-04,52.720001220703125 +WFC,2019-11-05,53.29999923706055 +WFC,2019-11-06,53.79999923706055 +WFC,2019-11-07,54.0 +WFC,2019-11-08,54.099998474121094 +WFC,2019-11-11,54.04999923706055 +WFC,2019-11-12,54.220001220703125 +WFC,2019-11-13,53.290000915527344 +WFC,2019-11-14,53.4900016784668 +WFC,2019-11-15,53.79999923706055 +WFC,2019-11-18,54.0 +WFC,2019-11-19,54.029998779296875 +WFC,2019-11-20,53.540000915527344 +WFC,2019-11-21,53.560001373291016 +WFC,2019-11-22,54.279998779296875 +WFC,2019-11-25,54.209999084472656 +WFC,2019-11-26,53.810001373291016 +WFC,2019-11-27,54.34000015258789 +WFC,2019-11-29,54.459999084472656 +WFC,2019-12-02,53.619998931884766 +WFC,2019-12-03,52.58000183105469 +WFC,2019-12-04,53.2400016784668 +WFC,2019-12-05,53.22999954223633 +WFC,2019-12-06,54.369998931884766 +WFC,2019-12-09,53.91999816894531 +WFC,2019-12-10,53.689998626708984 +WFC,2019-12-11,53.16999816894531 +WFC,2019-12-12,54.36000061035156 +WFC,2019-12-13,53.790000915527344 +WFC,2019-12-16,54.220001220703125 +WFC,2019-12-17,54.34000015258789 +WFC,2019-12-18,53.66999816894531 +WFC,2019-12-19,53.630001068115234 +WFC,2019-12-20,53.33000183105469 +WFC,2019-12-23,53.810001373291016 +WFC,2019-12-24,53.81999969482422 +WFC,2019-12-26,54.150001525878906 +WFC,2019-12-27,53.91999816894531 +WFC,2019-12-30,53.599998474121094 +WFC,2019-12-31,53.79999923706055 +WFC,2020-01-02,53.75 +WFC,2020-01-03,53.41999816894531 +WFC,2020-01-06,53.099998474121094 +WFC,2020-01-07,52.65999984741211 +WFC,2020-01-08,52.81999969482422 +WFC,2020-01-09,52.72999954223633 +WFC,2020-01-10,52.5 +WFC,2020-01-13,52.11000061035156 +WFC,2020-01-14,49.29999923706055 +WFC,2020-01-15,48.31999969482422 +WFC,2020-01-16,49.25 +WFC,2020-01-17,49.18000030517578 +WFC,2020-01-21,48.939998626708984 +WFC,2020-01-22,48.560001373291016 +WFC,2020-01-23,48.220001220703125 +WFC,2020-01-24,47.56999969482422 +WFC,2020-01-27,47.099998474121094 +WFC,2020-01-28,47.369998931884766 +WFC,2020-01-29,47.27000045776367 +WFC,2020-01-30,47.90999984741211 +WFC,2020-01-31,46.939998626708984 +WFC,2020-02-03,47.119998931884766 +WFC,2020-02-04,47.2599983215332 +WFC,2020-02-05,48.310001373291016 +WFC,2020-02-06,47.97999954223633 +WFC,2020-02-07,47.84000015258789 +WFC,2020-02-10,47.77000045776367 +WFC,2020-02-11,47.9900016784668 +WFC,2020-02-12,47.790000915527344 +WFC,2020-02-13,48.119998931884766 +WFC,2020-02-14,48.220001220703125 +WFC,2020-02-18,46.9900016784668 +WFC,2020-02-19,47.09000015258789 +WFC,2020-02-20,47.34000015258789 +WFC,2020-02-21,47.70000076293945 +WFC,2020-02-24,46.38999938964844 +WFC,2020-02-25,45.119998931884766 +WFC,2020-02-26,44.13999938964844 +WFC,2020-02-27,42.470001220703125 +WFC,2020-02-28,40.849998474121094 +WFC,2020-03-02,42.2599983215332 +WFC,2020-03-03,40.529998779296875 +WFC,2020-03-04,41.400001525878906 +WFC,2020-03-05,38.900001525878906 +WFC,2020-03-06,37.09000015258789 +WFC,2020-03-09,32.47999954223633 +WFC,2020-03-10,35.08000183105469 +WFC,2020-03-11,32.33000183105469 +WFC,2020-03-12,27.200000762939453 +WFC,2020-03-13,30.889999389648438 +WFC,2020-03-16,26.5 +WFC,2020-03-17,29.6299991607666 +WFC,2020-03-18,28.1200008392334 +WFC,2020-03-19,28.290000915527344 +WFC,2020-03-20,26.5 +WFC,2020-03-23,25.25 +WFC,2020-03-24,28.920000076293945 +WFC,2020-03-25,28.969999313354492 +WFC,2020-03-26,30.899999618530273 +WFC,2020-03-27,30.280000686645508 +WFC,2020-03-30,29.920000076293945 +WFC,2020-03-31,28.700000762939453 +WFC,2020-04-01,26.56999969482422 +WFC,2020-04-02,27.219999313354492 +WFC,2020-04-03,26.229999542236328 +WFC,2020-04-06,28.6299991607666 +WFC,2020-04-07,28.770000457763672 +WFC,2020-04-08,30.280000686645508 +WFC,2020-04-09,33.20000076293945 +WFC,2020-04-13,31.43000030517578 +WFC,2020-04-14,30.18000030517578 +WFC,2020-04-15,28.440000534057617 +WFC,2020-04-16,26.889999389648438 +WFC,2020-04-17,28.3799991607666 +WFC,2020-04-20,27.68000030517578 +WFC,2020-04-21,26.84000015258789 +WFC,2020-04-22,26.799999237060547 +WFC,2020-04-23,26.530000686645508 +WFC,2020-04-24,26.920000076293945 +WFC,2020-04-27,28.40999984741211 +WFC,2020-04-28,28.8700008392334 +WFC,2020-04-29,30.0 +WFC,2020-04-30,29.049999237060547 +WFC,2020-05-01,27.59000015258789 +WFC,2020-05-04,27.350000381469727 +WFC,2020-05-05,26.31999969482422 +WFC,2020-05-06,25.610000610351562 +WFC,2020-05-07,25.229999542236328 +WFC,2020-05-08,25.43000030517578 +WFC,2020-05-11,24.780000686645508 +WFC,2020-05-12,24.040000915527344 +WFC,2020-05-13,22.530000686645508 +WFC,2020-05-14,24.059999465942383 +WFC,2020-05-15,23.360000610351562 +WFC,2020-05-18,25.40999984741211 +WFC,2020-05-19,23.950000762939453 +WFC,2020-05-20,24.520000457763672 +WFC,2020-05-21,24.459999084472656 +WFC,2020-05-22,24.170000076293945 +WFC,2020-05-26,26.260000228881836 +WFC,2020-05-27,27.950000762939453 +WFC,2020-05-28,27.219999313354492 +WFC,2020-05-29,26.469999313354492 +WFC,2020-06-01,27.09000015258789 +WFC,2020-06-02,27.399999618530273 +WFC,2020-06-03,28.829999923706055 +WFC,2020-06-04,30.219999313354492 +WFC,2020-06-05,31.670000076293945 +WFC,2020-06-08,33.31999969482422 +WFC,2020-06-09,32.630001068115234 +WFC,2020-06-10,29.709999084472656 +WFC,2020-06-11,26.790000915527344 +WFC,2020-06-12,27.969999313354492 +WFC,2020-06-15,28.209999084472656 +WFC,2020-06-16,28.520000457763672 +WFC,2020-06-17,27.450000762939453 +WFC,2020-06-18,27.549999237060547 +WFC,2020-06-19,27.600000381469727 +WFC,2020-06-22,27.350000381469727 +WFC,2020-06-23,27.229999542236328 +WFC,2020-06-24,26.1200008392334 +WFC,2020-06-25,27.3700008392334 +WFC,2020-06-26,25.34000015258789 +WFC,2020-06-29,25.700000762939453 +WFC,2020-06-30,25.600000381469727 +WFC,2020-07-01,25.09000015258789 +WFC,2020-07-02,25.34000015258789 +WFC,2020-07-06,25.489999771118164 +WFC,2020-07-07,24.459999084472656 +WFC,2020-07-08,24.549999237060547 +WFC,2020-07-09,24.040000915527344 +WFC,2020-07-10,25.469999313354492 +WFC,2020-07-13,25.40999984741211 +WFC,2020-07-14,24.25 +WFC,2020-07-15,25.350000381469727 +WFC,2020-07-16,25.459999084472656 +WFC,2020-07-17,24.950000762939453 +WFC,2020-07-20,24.56999969482422 +WFC,2020-07-21,26.200000762939453 +WFC,2020-07-22,26.260000228881836 +WFC,2020-07-23,26.350000381469727 +WFC,2020-07-24,26.260000228881836 +WFC,2020-07-27,25.489999771118164 +WFC,2020-07-28,25.530000686645508 +WFC,2020-07-29,25.780000686645508 +WFC,2020-07-30,24.649999618530273 +WFC,2020-07-31,24.260000228881836 +WFC,2020-08-03,24.290000915527344 +WFC,2020-08-04,24.219999313354492 +WFC,2020-08-05,24.399999618530273 +WFC,2020-08-06,24.239999771118164 +WFC,2020-08-07,25.06999969482422 +WFC,2020-08-10,24.700000762939453 +WFC,2020-08-11,25.31999969482422 +WFC,2020-08-12,25.190000534057617 +WFC,2020-08-13,25.020000457763672 +WFC,2020-08-14,25.299999237060547 +WFC,2020-08-17,24.469999313354492 +WFC,2020-08-18,24.040000915527344 +WFC,2020-08-19,24.06999969482422 +WFC,2020-08-20,23.75 +WFC,2020-08-21,23.639999389648438 +WFC,2020-08-24,24.489999771118164 +WFC,2020-08-25,24.610000610351562 +WFC,2020-08-26,24.040000915527344 +WFC,2020-08-27,24.59000015258789 +WFC,2020-08-28,24.690000534057617 +WFC,2020-08-31,24.149999618530273 +WFC,2020-09-01,24.049999237060547 +WFC,2020-09-02,24.56999969482422 +WFC,2020-09-03,24.520000457763672 +WFC,2020-09-04,24.790000915527344 +WFC,2020-09-08,23.969999313354492 +WFC,2020-09-09,23.84000015258789 +WFC,2020-09-10,23.950000762939453 +WFC,2020-09-11,24.270000457763672 +WFC,2020-09-14,24.809999465942383 +WFC,2020-09-15,24.8799991607666 +WFC,2020-09-16,25.709999084472656 +WFC,2020-09-17,25.110000610351562 +WFC,2020-09-18,25.1299991607666 +WFC,2020-09-21,24.040000915527344 +WFC,2020-09-22,23.649999618530273 +WFC,2020-09-23,22.829999923706055 +WFC,2020-09-24,23.31999969482422 +WFC,2020-09-25,23.639999389648438 +WFC,2020-09-28,23.81999969482422 +WFC,2020-09-29,23.260000228881836 +WFC,2020-09-30,23.510000228881836 +WFC,2020-10-01,23.559999465942383 +WFC,2020-10-02,23.989999771118164 +WFC,2020-10-05,24.450000762939453 +WFC,2020-10-06,24.18000030517578 +WFC,2020-10-07,24.809999465942383 +WFC,2020-10-08,25.299999237060547 +WFC,2020-10-09,25.299999237060547 +WFC,2020-10-12,25.68000030517578 +WFC,2020-10-13,24.739999771118164 +WFC,2020-10-14,23.25 +WFC,2020-10-15,22.950000762939453 +WFC,2020-10-16,22.860000610351562 +WFC,2020-10-19,22.540000915527344 +WFC,2020-10-20,22.809999465942383 +WFC,2020-10-21,22.700000762939453 +WFC,2020-10-22,23.25 +WFC,2020-10-23,23.280000686645508 +WFC,2020-10-26,22.700000762939453 +WFC,2020-10-27,21.81999969482422 +WFC,2020-10-28,21.18000030517578 +WFC,2020-10-29,21.139999389648438 +WFC,2020-10-30,21.450000762939453 +WFC,2020-11-02,21.899999618530273 +WFC,2020-11-03,22.09000015258789 +WFC,2020-11-04,21.8799991607666 +WFC,2020-11-05,22.329999923706055 +WFC,2020-11-06,21.90999984741211 +WFC,2020-11-09,24.219999313354492 +WFC,2020-11-10,24.190000534057617 +WFC,2020-11-11,24.190000534057617 +WFC,2020-11-12,23.809999465942383 +WFC,2020-11-13,24.06999969482422 +WFC,2020-11-16,24.899999618530273 +WFC,2020-11-17,25.040000915527344 +WFC,2020-11-18,25.059999465942383 +WFC,2020-11-19,26.15999984741211 +WFC,2020-11-20,25.479999542236328 +WFC,2020-11-23,26.299999237060547 +WFC,2020-11-24,28.610000610351562 +WFC,2020-11-25,28.59000015258789 +WFC,2020-11-27,28.459999084472656 +WFC,2020-11-30,27.350000381469727 +WFC,2020-12-01,28.059999465942383 +WFC,2020-12-02,28.8700008392334 +WFC,2020-12-03,29.15999984741211 +WFC,2020-12-04,29.549999237060547 +WFC,2020-12-07,29.34000015258789 +WFC,2020-12-08,28.940000534057617 +WFC,2020-12-09,29.049999237060547 +WFC,2020-12-10,29.489999771118164 +WFC,2020-12-11,29.079999923706055 +WFC,2020-12-14,28.639999389648438 +WFC,2020-12-15,29.729999542236328 +WFC,2020-12-16,29.649999618530273 +WFC,2020-12-17,29.469999313354492 +WFC,2020-12-18,29.010000228881836 +WFC,2020-12-21,29.549999237060547 +WFC,2020-12-22,28.959999084472656 +WFC,2020-12-23,30.350000381469727 +WFC,2020-12-24,29.84000015258789 +WFC,2020-12-28,29.93000030517578 +WFC,2020-12-29,29.780000686645508 +WFC,2020-12-30,29.75 +WFC,2020-12-31,30.18000030517578 +WFC,2021-01-04,29.700000762939453 +WFC,2021-01-05,30.530000686645508 +WFC,2021-01-06,32.689998626708984 +WFC,2021-01-07,33.43000030517578 +WFC,2021-01-08,33.189998626708984 +WFC,2021-01-11,33.2400016784668 +WFC,2021-01-12,33.939998626708984 +WFC,2021-01-13,33.79999923706055 +WFC,2021-01-14,34.75 +WFC,2021-01-15,32.040000915527344 +WFC,2021-01-19,32.630001068115234 +WFC,2021-01-20,32.459999084472656 +WFC,2021-01-21,32.0 +WFC,2021-01-22,31.899999618530273 +WFC,2021-01-25,32.2400016784668 +WFC,2021-01-26,31.3799991607666 +WFC,2021-01-27,30.170000076293945 +WFC,2021-01-28,30.809999465942383 +WFC,2021-01-29,29.8799991607666 +WFC,2021-02-01,29.989999771118164 +WFC,2021-02-02,30.75 +WFC,2021-02-03,31.700000762939453 +WFC,2021-02-04,32.65999984741211 +WFC,2021-02-05,32.560001373291016 +WFC,2021-02-08,33.400001525878906 +WFC,2021-02-09,33.2599983215332 +WFC,2021-02-10,33.20000076293945 +WFC,2021-02-11,32.720001220703125 +WFC,2021-02-12,33.529998779296875 +WFC,2021-02-16,34.790000915527344 +WFC,2021-02-17,36.59000015258789 +WFC,2021-02-18,36.959999084472656 +WFC,2021-02-19,37.83000183105469 +WFC,2021-02-22,37.2599983215332 +WFC,2021-02-23,37.13999938964844 +WFC,2021-02-24,38.290000915527344 +WFC,2021-02-25,37.560001373291016 +WFC,2021-02-26,36.16999816894531 +WFC,2021-03-01,37.09000015258789 +WFC,2021-03-02,37.13999938964844 +WFC,2021-03-03,37.689998626708984 +WFC,2021-03-04,37.15999984741211 +WFC,2021-03-05,37.43000030517578 +WFC,2021-03-08,38.66999816894531 +WFC,2021-03-09,38.130001068115234 +WFC,2021-03-10,39.58000183105469 +WFC,2021-03-11,38.880001068115234 +WFC,2021-03-12,39.970001220703125 +WFC,2021-03-15,39.70000076293945 +WFC,2021-03-16,39.349998474121094 +WFC,2021-03-17,39.84000015258789 +WFC,2021-03-18,40.810001373291016 +WFC,2021-03-19,39.630001068115234 +WFC,2021-03-22,38.970001220703125 +WFC,2021-03-23,38.2400016784668 +WFC,2021-03-24,38.119998931884766 +WFC,2021-03-25,39.29999923706055 +WFC,2021-03-26,39.7599983215332 +WFC,2021-03-29,38.439998626708984 +WFC,2021-03-30,39.38999938964844 +WFC,2021-03-31,39.06999969482422 +WFC,2021-04-01,39.630001068115234 +WFC,2021-04-05,39.47999954223633 +WFC,2021-04-06,39.849998474121094 +WFC,2021-04-07,39.9900016784668 +WFC,2021-04-08,40.029998779296875 +WFC,2021-04-09,40.5 +WFC,2021-04-12,40.77000045776367 +WFC,2021-04-13,39.790000915527344 +WFC,2021-04-14,41.9900016784668 +WFC,2021-04-15,42.2400016784668 +WFC,2021-04-16,43.84000015258789 +WFC,2021-04-19,43.880001068115234 +WFC,2021-04-20,42.540000915527344 +WFC,2021-04-21,43.2400016784668 +WFC,2021-04-22,42.70000076293945 +WFC,2021-04-23,43.86000061035156 +WFC,2021-04-26,44.13999938964844 +WFC,2021-04-27,45.09000015258789 +WFC,2021-04-28,45.08000183105469 +WFC,2021-04-29,46.2400016784668 +WFC,2021-04-30,45.04999923706055 +WFC,2021-05-03,45.47999954223633 +WFC,2021-05-04,45.7400016784668 +WFC,2021-05-05,45.939998626708984 +WFC,2021-05-06,46.630001068115234 +WFC,2021-05-07,46.540000915527344 +WFC,2021-05-10,46.599998474121094 +WFC,2021-05-11,45.720001220703125 +WFC,2021-05-12,45.63999938964844 +WFC,2021-05-13,46.400001525878906 +WFC,2021-05-14,46.959999084472656 +WFC,2021-05-17,47.900001525878906 +WFC,2021-05-18,46.86000061035156 +WFC,2021-05-19,46.16999816894531 +WFC,2021-05-20,45.72999954223633 +WFC,2021-05-21,45.880001068115234 +WFC,2021-05-24,46.2400016784668 +WFC,2021-05-25,46.09000015258789 +WFC,2021-05-26,46.400001525878906 +WFC,2021-05-27,46.7599983215332 +WFC,2021-05-28,46.720001220703125 +WFC,2021-06-01,47.2599983215332 +WFC,2021-06-02,46.810001373291016 +WFC,2021-06-03,46.459999084472656 +WFC,2021-06-04,46.959999084472656 +WFC,2021-06-07,47.11000061035156 +WFC,2021-06-08,46.61000061035156 +WFC,2021-06-09,45.91999816894531 +WFC,2021-06-10,45.09000015258789 +WFC,2021-06-11,45.68000030517578 +WFC,2021-06-14,45.150001525878906 +WFC,2021-06-15,45.459999084472656 +WFC,2021-06-16,45.56999969482422 +WFC,2021-06-17,42.790000915527344 +WFC,2021-06-18,41.75 +WFC,2021-06-21,43.279998779296875 +WFC,2021-06-22,43.540000915527344 +WFC,2021-06-23,43.959999084472656 +WFC,2021-06-24,45.18000030517578 +WFC,2021-06-25,46.380001068115234 +WFC,2021-06-28,45.790000915527344 +WFC,2021-06-29,44.790000915527344 +WFC,2021-06-30,45.290000915527344 +WFC,2021-07-01,45.40999984741211 +WFC,2021-07-02,45.06999969482422 +WFC,2021-07-06,43.4900016784668 +WFC,2021-07-07,43.400001525878906 +WFC,2021-07-08,42.31999969482422 +WFC,2021-07-09,43.90999984741211 +WFC,2021-07-12,44.15999984741211 +WFC,2021-07-13,43.22999954223633 +WFC,2021-07-14,44.95000076293945 +WFC,2021-07-15,45.0 +WFC,2021-07-16,44.279998779296875 +WFC,2021-07-19,43.04999923706055 +WFC,2021-07-20,44.84000015258789 +WFC,2021-07-21,45.79999923706055 +WFC,2021-07-22,45.029998779296875 +WFC,2021-07-23,44.59000015258789 +WFC,2021-07-26,45.0099983215332 +WFC,2021-07-27,45.13999938964844 +WFC,2021-07-28,45.5099983215332 +WFC,2021-07-29,46.5 +WFC,2021-07-30,45.939998626708984 +WFC,2021-08-02,45.790000915527344 +WFC,2021-08-03,46.83000183105469 +WFC,2021-08-04,46.150001525878906 +WFC,2021-08-05,46.9900016784668 +WFC,2021-08-06,48.77000045776367 +WFC,2021-08-09,48.650001525878906 +WFC,2021-08-10,49.630001068115234 +WFC,2021-08-11,50.65999984741211 +WFC,2021-08-12,51.150001525878906 +WFC,2021-08-13,50.369998931884766 +WFC,2021-08-16,49.40999984741211 +WFC,2021-08-17,48.709999084472656 +WFC,2021-08-18,47.970001220703125 +WFC,2021-08-19,47.25 +WFC,2021-08-20,47.41999816894531 +WFC,2021-08-23,47.61000061035156 +WFC,2021-08-24,48.36000061035156 +WFC,2021-08-25,49.290000915527344 +WFC,2021-08-26,49.04999923706055 +WFC,2021-08-27,49.810001373291016 +WFC,2021-08-30,48.40999984741211 +WFC,2021-08-31,45.70000076293945 +WFC,2021-09-01,43.45000076293945 +WFC,2021-09-02,44.56999969482422 +WFC,2021-09-03,44.16999816894531 +WFC,2021-09-07,44.310001373291016 +WFC,2021-09-08,43.81999969482422 +WFC,2021-09-09,44.36000061035156 +WFC,2021-09-10,44.33000183105469 +WFC,2021-09-13,45.7599983215332 +WFC,2021-09-14,46.04999923706055 +WFC,2021-09-15,46.63999938964844 +WFC,2021-09-16,46.279998779296875 +WFC,2021-09-17,46.470001220703125 +WFC,2021-09-20,45.810001373291016 +WFC,2021-09-21,45.849998474121094 +WFC,2021-09-22,47.08000183105469 +WFC,2021-09-23,47.79999923706055 +WFC,2021-09-24,47.91999816894531 +WFC,2021-09-27,47.560001373291016 +WFC,2021-09-28,45.91999816894531 +WFC,2021-09-29,47.029998779296875 +WFC,2021-09-30,46.40999984741211 +WFC,2021-10-01,47.02000045776367 +WFC,2021-10-04,47.02000045776367 +WFC,2021-10-05,47.959999084472656 +WFC,2021-10-06,47.869998931884766 +WFC,2021-10-07,47.7599983215332 +WFC,2021-10-08,48.0 +WFC,2021-10-11,47.279998779296875 +WFC,2021-10-12,46.650001525878906 +WFC,2021-10-13,46.04999923706055 +WFC,2021-10-14,45.310001373291016 +WFC,2021-10-15,48.380001068115234 +WFC,2021-10-18,49.43000030517578 +WFC,2021-10-19,50.34000015258789 +WFC,2021-10-20,50.15999984741211 +WFC,2021-10-21,50.33000183105469 +WFC,2021-10-22,50.65999984741211 +WFC,2021-10-25,50.619998931884766 +WFC,2021-10-26,50.630001068115234 +WFC,2021-10-27,50.04999923706055 +WFC,2021-10-28,51.36000061035156 +WFC,2021-10-29,51.15999984741211 +WFC,2021-11-01,51.709999084472656 +WFC,2021-11-02,51.29999923706055 +WFC,2021-11-03,52.0 +WFC,2021-11-04,50.619998931884766 +WFC,2021-11-05,50.439998626708984 +WFC,2021-11-08,50.869998931884766 +WFC,2021-11-09,49.88999938964844 +WFC,2021-11-10,50.36000061035156 +WFC,2021-11-11,50.59000015258789 +WFC,2021-11-12,50.959999084472656 +WFC,2021-11-15,51.08000183105469 +WFC,2021-11-16,50.369998931884766 +WFC,2021-11-17,49.84000015258789 +WFC,2021-11-18,49.900001525878906 +WFC,2021-11-19,48.81999969482422 +WFC,2021-11-22,50.34000015258789 +WFC,2021-11-23,51.400001525878906 +WFC,2021-11-24,51.310001373291016 +WFC,2021-11-26,48.43000030517578 +WFC,2021-11-29,49.15999984741211 +WFC,2021-11-30,47.779998779296875 +WFC,2021-12-01,47.209999084472656 +WFC,2021-12-02,48.90999984741211 +WFC,2021-12-03,47.75 +WFC,2021-12-06,48.810001373291016 +WFC,2021-12-07,50.25 +WFC,2021-12-08,49.40999984741211 +WFC,2021-12-09,49.689998626708984 +WFC,2021-12-10,50.20000076293945 +WFC,2021-12-13,48.560001373291016 +WFC,2021-12-14,48.88999938964844 +WFC,2021-12-15,48.939998626708984 +WFC,2021-12-16,50.29999923706055 +WFC,2021-12-17,47.95000076293945 +WFC,2021-12-20,46.849998474121094 +WFC,2021-12-21,47.810001373291016 +WFC,2021-12-22,48.029998779296875 +WFC,2021-12-23,48.36000061035156 +WFC,2021-12-27,48.77000045776367 +WFC,2021-12-28,48.41999816894531 +WFC,2021-12-29,48.45000076293945 +WFC,2021-12-30,48.099998474121094 +WFC,2021-12-31,47.97999954223633 +WFC,2022-01-03,50.72999954223633 +WFC,2022-01-04,52.75 +WFC,2022-01-05,52.290000915527344 +WFC,2022-01-06,53.630001068115234 +WFC,2022-01-07,54.77000045776367 +WFC,2022-01-10,55.349998474121094 +WFC,2022-01-11,56.060001373291016 +WFC,2022-01-12,56.400001525878906 +WFC,2022-01-13,56.0 +WFC,2022-01-14,58.060001373291016 +WFC,2022-01-18,56.689998626708984 +WFC,2022-01-19,55.56999969482422 +WFC,2022-01-20,55.0 +WFC,2022-01-21,53.66999816894531 +WFC,2022-01-24,53.31999969482422 +WFC,2022-01-25,53.59000015258789 +WFC,2022-01-26,54.13999938964844 +WFC,2022-01-27,53.7599983215332 +WFC,2022-01-28,54.189998626708984 +WFC,2022-01-31,53.79999923706055 +WFC,2022-02-01,55.599998474121094 +WFC,2022-02-02,55.93000030517578 +WFC,2022-02-03,55.16999816894531 +WFC,2022-02-04,56.33000183105469 +WFC,2022-02-07,57.33000183105469 +WFC,2022-02-08,58.75 +WFC,2022-02-09,59.060001373291016 +WFC,2022-02-10,59.04999923706055 +WFC,2022-02-11,58.310001373291016 +WFC,2022-02-14,57.849998474121094 +WFC,2022-02-15,58.380001068115234 +WFC,2022-02-16,58.13999938964844 +WFC,2022-02-17,56.150001525878906 +WFC,2022-02-18,55.630001068115234 +WFC,2022-02-22,55.279998779296875 +WFC,2022-02-23,53.95000076293945 +WFC,2022-02-24,52.709999084472656 +WFC,2022-02-25,54.11000061035156 +WFC,2022-02-28,53.369998931884766 +WFC,2022-03-01,50.290000915527344 +WFC,2022-03-02,52.220001220703125 +WFC,2022-03-03,51.2400016784668 +WFC,2022-03-04,48.790000915527344 +WFC,2022-03-07,45.810001373291016 +WFC,2022-03-08,46.459999084472656 +WFC,2022-03-09,49.15999984741211 +WFC,2022-03-10,49.0099983215332 +WFC,2022-03-11,48.470001220703125 +WFC,2022-03-14,49.86000061035156 +WFC,2022-03-15,50.11000061035156 +WFC,2022-03-16,51.599998474121094 +WFC,2022-03-17,51.47999954223633 +WFC,2022-03-18,51.41999816894531 +WFC,2022-03-21,51.13999938964844 +WFC,2022-03-22,53.38999938964844 +WFC,2022-03-23,51.119998931884766 +WFC,2022-03-24,51.33000183105469 +WFC,2022-03-25,52.560001373291016 +WFC,2022-03-28,51.810001373291016 +WFC,2022-03-29,51.599998474121094 +WFC,2022-03-30,50.11000061035156 +WFC,2022-03-31,48.459999084472656 +WFC,2022-04-01,48.709999084472656 +WFC,2022-04-04,48.459999084472656 +WFC,2022-04-05,48.119998931884766 +WFC,2022-04-06,47.88999938964844 +WFC,2022-04-07,47.7400016784668 +WFC,2022-04-08,48.72999954223633 +WFC,2022-04-11,49.33000183105469 +WFC,2022-04-12,48.41999816894531 +WFC,2022-04-13,48.540000915527344 +WFC,2022-04-14,46.349998474121094 +WFC,2022-04-18,47.16999816894531 +WFC,2022-04-19,47.83000183105469 +WFC,2022-04-20,48.650001525878906 +WFC,2022-04-21,47.779998779296875 +WFC,2022-04-22,46.34000015258789 +WFC,2022-04-25,45.83000183105469 +WFC,2022-04-26,44.58000183105469 +WFC,2022-04-27,44.58000183105469 +WFC,2022-04-28,45.16999816894531 +WFC,2022-04-29,43.630001068115234 +WFC,2022-05-02,43.66999816894531 +WFC,2022-05-03,44.15999984741211 +WFC,2022-05-04,45.97999954223633 +WFC,2022-05-05,44.7599983215332 +WFC,2022-05-06,44.54999923706055 +WFC,2022-05-09,43.959999084472656 +WFC,2022-05-10,43.08000183105469 +WFC,2022-05-11,42.56999969482422 +WFC,2022-05-12,41.810001373291016 +WFC,2022-05-13,42.63999938964844 +WFC,2022-05-16,42.209999084472656 +WFC,2022-05-17,43.709999084472656 +WFC,2022-05-18,42.11000061035156 +WFC,2022-05-19,42.0 +WFC,2022-05-20,41.66999816894531 +WFC,2022-05-23,43.81999969482422 +WFC,2022-05-24,43.290000915527344 +WFC,2022-05-25,44.119998931884766 +WFC,2022-05-26,45.599998474121094 +WFC,2022-05-27,45.88999938964844 +WFC,2022-05-31,45.77000045776367 +WFC,2022-06-01,45.15999984741211 +WFC,2022-06-02,45.33000183105469 +WFC,2022-06-03,44.81999969482422 +WFC,2022-06-06,45.119998931884766 +WFC,2022-06-07,45.470001220703125 +WFC,2022-06-08,44.630001068115234 +WFC,2022-06-09,42.66999816894531 +WFC,2022-06-10,40.08000183105469 +WFC,2022-06-13,38.9900016784668 +WFC,2022-06-14,37.43000030517578 +WFC,2022-06-15,38.16999816894531 +WFC,2022-06-16,37.650001525878906 +WFC,2022-06-17,38.47999954223633 +WFC,2022-06-21,38.9900016784668 +WFC,2022-06-22,38.599998474121094 +WFC,2022-06-23,37.900001525878906 +WFC,2022-06-24,40.7599983215332 +WFC,2022-06-27,40.2400016784668 +WFC,2022-06-28,40.18000030517578 +WFC,2022-06-29,39.709999084472656 +WFC,2022-06-30,39.16999816894531 +WFC,2022-07-01,39.91999816894531 +WFC,2022-07-05,40.099998474121094 +WFC,2022-07-06,39.5 +WFC,2022-07-07,40.119998931884766 +WFC,2022-07-08,40.18000030517578 +WFC,2022-07-11,39.790000915527344 +WFC,2022-07-12,39.599998474121094 +WFC,2022-07-13,39.06999969482422 +WFC,2022-07-14,38.7400016784668 +WFC,2022-07-15,41.130001068115234 +WFC,2022-07-18,41.189998626708984 +WFC,2022-07-19,42.900001525878906 +WFC,2022-07-20,42.720001220703125 +WFC,2022-07-21,43.279998779296875 +WFC,2022-07-22,43.16999816894531 +WFC,2022-07-25,43.5 +WFC,2022-07-26,42.900001525878906 +WFC,2022-07-27,43.709999084472656 +WFC,2022-07-28,43.31999969482422 +WFC,2022-07-29,43.869998931884766 +WFC,2022-08-01,43.540000915527344 +WFC,2022-08-02,42.880001068115234 +WFC,2022-08-03,43.88999938964844 +WFC,2022-08-04,42.77000045776367 +WFC,2022-08-05,43.7599983215332 +WFC,2022-08-08,43.189998626708984 +WFC,2022-08-09,43.400001525878906 +WFC,2022-08-10,44.33000183105469 +WFC,2022-08-11,45.25 +WFC,2022-08-12,45.939998626708984 +WFC,2022-08-15,45.75 +WFC,2022-08-16,46.060001373291016 +WFC,2022-08-17,46.13999938964844 +WFC,2022-08-18,46.13999938964844 +WFC,2022-08-19,45.349998474121094 +WFC,2022-08-22,44.40999984741211 +WFC,2022-08-23,44.369998931884766 +WFC,2022-08-24,44.63999938964844 +WFC,2022-08-25,45.38999938964844 +WFC,2022-08-26,43.970001220703125 +WFC,2022-08-29,43.91999816894531 +WFC,2022-08-30,44.13999938964844 +WFC,2022-08-31,43.709999084472656 +WFC,2022-09-01,43.70000076293945 +WFC,2022-09-02,43.380001068115234 +WFC,2022-09-06,42.880001068115234 +WFC,2022-09-07,43.84000015258789 +WFC,2022-09-08,45.22999954223633 +WFC,2022-09-09,45.33000183105469 +WFC,2022-09-12,45.529998779296875 +WFC,2022-09-13,43.220001220703125 +WFC,2022-09-14,43.279998779296875 +WFC,2022-09-15,44.13999938964844 +WFC,2022-09-16,43.939998626708984 +WFC,2022-09-19,44.31999969482422 +WFC,2022-09-20,43.40999984741211 +WFC,2022-09-21,42.27000045776367 +WFC,2022-09-22,41.52000045776367 +WFC,2022-09-23,40.40999984741211 +WFC,2022-09-26,40.0099983215332 +WFC,2022-09-27,40.029998779296875 +WFC,2022-09-28,40.810001373291016 +WFC,2022-09-29,40.5 +WFC,2022-09-30,40.220001220703125 +WFC,2022-10-03,41.58000183105469 +WFC,2022-10-04,43.540000915527344 +WFC,2022-10-05,43.310001373291016 +WFC,2022-10-06,42.2400016784668 +WFC,2022-10-07,41.790000915527344 +WFC,2022-10-10,41.45000076293945 +WFC,2022-10-11,40.22999954223633 +WFC,2022-10-12,40.5099983215332 +WFC,2022-10-13,42.380001068115234 +WFC,2022-10-14,43.16999816894531 +WFC,2022-10-17,43.959999084472656 +WFC,2022-10-18,44.66999816894531 +WFC,2022-10-19,43.619998931884766 +WFC,2022-10-20,43.650001525878906 +WFC,2022-10-21,44.83000183105469 +WFC,2022-10-24,45.20000076293945 +WFC,2022-10-25,45.369998931884766 +WFC,2022-10-26,45.70000076293945 +WFC,2022-10-27,45.650001525878906 +WFC,2022-10-28,46.349998474121094 +WFC,2022-10-31,45.9900016784668 +WFC,2022-11-01,46.95000076293945 +WFC,2022-11-02,46.880001068115234 +WFC,2022-11-03,45.540000915527344 +WFC,2022-11-04,46.7400016784668 +WFC,2022-11-07,47.06999969482422 +WFC,2022-11-08,47.18000030517578 +WFC,2022-11-09,45.970001220703125 +WFC,2022-11-10,47.95000076293945 +WFC,2022-11-11,47.54999923706055 +WFC,2022-11-14,46.869998931884766 +WFC,2022-11-15,46.709999084472656 +WFC,2022-11-16,46.209999084472656 +WFC,2022-11-17,45.9900016784668 +WFC,2022-11-18,46.5 +WFC,2022-11-21,46.84000015258789 +WFC,2022-11-22,47.11000061035156 +WFC,2022-11-23,47.33000183105469 +WFC,2022-11-25,47.439998626708984 +WFC,2022-11-28,46.97999954223633 +WFC,2022-11-29,47.56999969482422 +WFC,2022-11-30,47.95000076293945 +WFC,2022-12-01,46.869998931884766 +WFC,2022-12-02,45.939998626708984 +WFC,2022-12-05,43.65999984741211 +WFC,2022-12-06,43.400001525878906 +WFC,2022-12-07,42.45000076293945 +WFC,2022-12-08,42.58000183105469 +WFC,2022-12-09,42.5 +WFC,2022-12-12,42.86000061035156 +WFC,2022-12-13,42.619998931884766 +WFC,2022-12-14,42.18000030517578 +WFC,2022-12-15,41.369998931884766 +WFC,2022-12-16,41.189998626708984 +WFC,2022-12-19,41.81999969482422 +WFC,2022-12-20,40.97999954223633 +WFC,2022-12-21,41.119998931884766 +WFC,2022-12-22,40.68000030517578 +WFC,2022-12-23,40.97999954223633 +WFC,2022-12-27,41.040000915527344 +WFC,2022-12-28,41.119998931884766 +WFC,2022-12-29,41.33000183105469 +WFC,2022-12-30,41.290000915527344 +WFC,2023-01-03,41.790000915527344 +WFC,2023-01-04,42.650001525878906 +WFC,2023-01-05,42.41999816894531 +WFC,2023-01-06,42.79999923706055 +WFC,2023-01-09,42.38999938964844 +WFC,2023-01-10,42.36000061035156 +WFC,2023-01-11,42.7400016784668 +WFC,2023-01-12,42.83000183105469 +WFC,2023-01-13,44.220001220703125 +WFC,2023-01-17,44.119998931884766 +WFC,2023-01-18,43.380001068115234 +WFC,2023-01-19,42.95000076293945 +WFC,2023-01-20,43.91999816894531 +WFC,2023-01-23,45.029998779296875 +WFC,2023-01-24,44.45000076293945 +WFC,2023-01-25,45.34000015258789 +WFC,2023-01-26,45.810001373291016 +WFC,2023-01-27,46.119998931884766 +WFC,2023-01-30,46.290000915527344 +WFC,2023-01-31,46.869998931884766 +WFC,2023-02-01,47.33000183105469 +WFC,2023-02-02,47.22999954223633 +WFC,2023-02-03,47.58000183105469 +WFC,2023-02-06,47.68000030517578 +WFC,2023-02-07,48.130001068115234 +WFC,2023-02-08,48.25 +WFC,2023-02-09,47.56999969482422 +WFC,2023-02-10,47.5099983215332 +WFC,2023-02-13,48.130001068115234 +WFC,2023-02-14,48.5 +WFC,2023-02-15,47.970001220703125 +WFC,2023-02-16,47.220001220703125 +WFC,2023-02-17,47.4900016784668 +WFC,2023-02-21,46.2400016784668 +WFC,2023-02-22,46.0099983215332 +WFC,2023-02-23,46.25 +WFC,2023-02-24,46.619998931884766 +WFC,2023-02-27,46.779998779296875 +WFC,2023-02-28,46.77000045776367 +WFC,2023-03-01,46.68000030517578 +WFC,2023-03-02,45.79999923706055 +WFC,2023-03-03,46.849998474121094 +WFC,2023-03-06,46.630001068115234 +WFC,2023-03-07,44.45000076293945 +WFC,2023-03-08,43.84000015258789 +WFC,2023-03-09,41.130001068115234 +WFC,2023-03-10,41.36000061035156 +WFC,2023-03-13,38.40999984741211 +WFC,2023-03-14,40.16999816894531 +WFC,2023-03-15,38.849998474121094 +WFC,2023-03-16,39.29999923706055 +WFC,2023-03-17,37.7599983215332 +WFC,2023-03-20,37.47999954223633 +WFC,2023-03-21,38.47999954223633 +WFC,2023-03-22,37.20000076293945 +WFC,2023-03-23,36.61000061035156 +WFC,2023-03-24,36.22999954223633 +WFC,2023-03-27,37.470001220703125 +WFC,2023-03-28,37.18000030517578 +WFC,2023-03-29,37.970001220703125 +WFC,2023-03-30,37.380001068115234 +WFC,2023-03-31,37.380001068115234 +WFC,2023-04-03,37.720001220703125 +WFC,2023-04-04,36.810001373291016 +WFC,2023-04-05,36.88999938964844 +WFC,2023-04-06,37.900001525878906 +WFC,2023-04-10,38.630001068115234 +WFC,2023-04-11,39.369998931884766 +WFC,2023-04-12,39.189998626708984 +WFC,2023-04-13,39.65999984741211 +WFC,2023-04-14,39.63999938964844 +WFC,2023-04-17,41.29999923706055 +WFC,2023-04-18,41.869998931884766 +WFC,2023-04-19,42.2400016784668 +WFC,2023-04-20,41.66999816894531 +WFC,2023-04-21,41.2400016784668 +WFC,2023-04-24,41.45000076293945 +WFC,2023-04-25,40.54999923706055 +WFC,2023-04-26,39.459999084472656 +WFC,2023-04-27,39.65999984741211 +WFC,2023-04-28,39.75 +WFC,2023-05-01,40.38999938964844 +WFC,2023-05-02,38.84000015258789 +WFC,2023-05-03,38.650001525878906 +WFC,2023-05-04,36.720001220703125 +WFC,2023-05-05,37.939998626708984 diff --git a/scraper/Companies_Data/WFC_Data/WFCmeta_data.csv b/scraper/Companies_Data/WFC_Data/WFCmeta_data.csv new file mode 100644 index 0000000..7591ac7 --- /dev/null +++ b/scraper/Companies_Data/WFC_Data/WFCmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Wells Fargo & Company,Banks,Timothy Sloan, diff --git a/scraper/Companies_Data/WMT_Data/WMT_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/WMT_Data/WMT_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..b014bf2 --- /dev/null +++ b/scraper/Companies_Data/WMT_Data/WMT_balance_sheet_4Y+4Q.csv @@ -0,0 +1,9 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2020-01-31,61806000000.0,5937000000.0,9465000000.0,236495000000.0,72433000000.0 +1,2021-01-31,90067000000.0,3339000000.0,17741000000.0,252496000000.0,63246000000.0 +2,2022-01-31,81070000000.0,3213000000.0,14760000000.0,244860000000.0,57323000000.0 +3,2023-01-31,75915000000.0,4563000000.0,8885000000.0,243457000000.0,58923000000.0 +4,2022-04-30,83220000000.0,15012000000.0,11817000000.0,246142000000.0,66817000000.0 +5,2022-07-31,84164000000.0,15950000000.0,13923000000.0,247199000000.0,65309000000.0 +6,2022-10-31,87680000000.0,12269000000.0,11587000000.0,247656000000.0,65380000000.0 +7,2023-01-31,75915000000.0,4563000000.0,8885000000.0,243457000000.0,58923000000.0 diff --git a/scraper/Companies_Data/WMT_Data/WMT_current_ratios.csv b/scraper/Companies_Data/WMT_Data/WMT_current_ratios.csv new file mode 100644 index 0000000..2af545d --- /dev/null +++ b/scraper/Companies_Data/WMT_Data/WMT_current_ratios.csv @@ -0,0 +1,9 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +WMT,2022-04-30,31.414784,3.0942,0.749252,5.049866 +WMT,2022-07-31,28.459052,3.844,0.639374,4.674367 +WMT,2022-10-31,28.466,3.6429,0.671306,4.956018 +WMT,2023-01-31,44.267692,3.7611,0.65988,5.376234 +WMT,2023-03-31,34.531616,4.114,0.659473,5.182669 +WMT,2023-04-02,,,, +WMT,2023-05-05,35.543326,3.6193,0.678794,5.337858 +WMT,2023-05-07,,,, diff --git a/scraper/Companies_Data/WMT_Data/WMT_price_history.csv b/scraper/Companies_Data/WMT_Data/WMT_price_history.csv new file mode 100644 index 0000000..4ca4572 --- /dev/null +++ b/scraper/Companies_Data/WMT_Data/WMT_price_history.csv @@ -0,0 +1,12784 @@ +symbol,date,Closing Price +WMT,1972-08-25,0.06445299834012985 +WMT,1972-08-28,0.0642089992761612 +WMT,1972-08-29,0.06347700208425522 +WMT,1972-08-30,0.06347700208425522 +WMT,1972-08-31,0.0625 +WMT,1972-09-01,0.06298799812793732 +WMT,1972-09-05,0.0625 +WMT,1972-09-06,0.06298799812793732 +WMT,1972-09-07,0.06274399906396866 +WMT,1972-09-08,0.06225600093603134 +WMT,1972-09-11,0.06274399906396866 +WMT,1972-09-12,0.06274399906396866 +WMT,1972-09-13,0.06274399906396866 +WMT,1972-09-14,0.06323199719190598 +WMT,1972-09-15,0.06274399906396866 +WMT,1972-09-18,0.06298799812793732 +WMT,1972-09-19,0.0625 +WMT,1972-09-20,0.062011998146772385 +WMT,1972-09-21,0.06005899980664253 +WMT,1972-09-22,0.057861000299453735 +WMT,1972-09-25,0.05615200102329254 +WMT,1972-09-26,0.055907998234033585 +WMT,1972-09-27,0.054687999188899994 +WMT,1972-09-28,0.05615200102329254 +WMT,1972-09-29,0.0568850003182888 +WMT,1972-10-02,0.05956999957561493 +WMT,1972-10-03,0.06054700165987015 +WMT,1972-10-04,0.061767999082803726 +WMT,1972-10-05,0.06005899980664253 +WMT,1972-10-06,0.05761700123548508 +WMT,1972-10-09,0.05859399959445 +WMT,1972-10-10,0.05859399959445 +WMT,1972-10-11,0.058837998658418655 +WMT,1972-10-12,0.05835000053048134 +WMT,1972-10-13,0.05835000053048134 +WMT,1972-10-16,0.0568850003182888 +WMT,1972-10-17,0.057861000299453735 +WMT,1972-10-18,0.062011998146772385 +WMT,1972-10-19,0.06225600093603134 +WMT,1972-10-20,0.061767999082803726 +WMT,1972-10-23,0.06152300164103508 +WMT,1972-10-24,0.061767999082803726 +WMT,1972-10-25,0.06054700165987015 +WMT,1972-10-26,0.061034999787807465 +WMT,1972-10-27,0.06127899885177612 +WMT,1972-10-30,0.061034999787807465 +WMT,1972-10-31,0.06298799812793732 +WMT,1972-11-01,0.06591799855232239 +WMT,1972-11-02,0.0664059966802597 +WMT,1972-11-03,0.06616199761629105 +WMT,1972-11-06,0.06616199761629105 +WMT,1972-11-08,0.0668950006365776 +WMT,1972-11-09,0.0668950006365776 +WMT,1972-11-10,0.0668950006365776 +WMT,1972-11-13,0.06665000319480896 +WMT,1972-11-14,0.06591799855232239 +WMT,1972-11-15,0.06567399948835373 +WMT,1972-11-16,0.06591799855232239 +WMT,1972-11-17,0.06567399948835373 +WMT,1972-11-20,0.06543000042438507 +WMT,1972-11-21,0.0668950006365776 +WMT,1972-11-22,0.0668950006365776 +WMT,1972-11-24,0.06665000319480896 +WMT,1972-11-27,0.06835900247097015 +WMT,1972-11-28,0.0664059966802597 +WMT,1972-11-29,0.06347700208425522 +WMT,1972-11-30,0.06298799812793732 +WMT,1972-12-01,0.06396500021219254 +WMT,1972-12-04,0.0664059966802597 +WMT,1972-12-05,0.06738299876451492 +WMT,1972-12-06,0.06738299876451492 +WMT,1972-12-07,0.0668950006365776 +WMT,1972-12-08,0.06591799855232239 +WMT,1972-12-11,0.06665000319480896 +WMT,1972-12-12,0.06591799855232239 +WMT,1972-12-13,0.0664059966802597 +WMT,1972-12-14,0.06665000319480896 +WMT,1972-12-15,0.06713899970054626 +WMT,1972-12-18,0.0668950006365776 +WMT,1972-12-19,0.06713899970054626 +WMT,1972-12-20,0.06738299876451492 +WMT,1972-12-21,0.0668950006365776 +WMT,1972-12-22,0.06738299876451492 +WMT,1972-12-26,0.0664059966802597 +WMT,1972-12-27,0.0668950006365776 +WMT,1972-12-29,0.06738299876451492 +WMT,1973-01-02,0.06762699782848358 +WMT,1973-01-03,0.06738299876451492 +WMT,1973-01-04,0.06713899970054626 +WMT,1973-01-05,0.0668950006365776 +WMT,1973-01-08,0.06665000319480896 +WMT,1973-01-09,0.06543000042438507 +WMT,1973-01-10,0.06372100114822388 +WMT,1973-01-11,0.06518600136041641 +WMT,1973-01-12,0.06494099646806717 +WMT,1973-01-15,0.0642089992761612 +WMT,1973-01-16,0.06543000042438507 +WMT,1973-01-17,0.06567399948835373 +WMT,1973-01-18,0.06567399948835373 +WMT,1973-01-19,0.06445299834012985 +WMT,1973-01-22,0.06372100114822388 +WMT,1973-01-23,0.06152300164103508 +WMT,1973-01-24,0.0625 +WMT,1973-01-26,0.062011998146772385 +WMT,1973-01-29,0.05981399863958359 +WMT,1973-01-30,0.058837998658418655 +WMT,1973-01-31,0.057861000299453735 +WMT,1973-02-01,0.05908200144767761 +WMT,1973-02-02,0.05908200144767761 +WMT,1973-02-05,0.05908200144767761 +WMT,1973-02-06,0.058837998658418655 +WMT,1973-02-07,0.05956999957561493 +WMT,1973-02-08,0.05859399959445 +WMT,1973-02-09,0.05859399959445 +WMT,1973-02-12,0.06054700165987015 +WMT,1973-02-13,0.06054700165987015 +WMT,1973-02-14,0.06054700165987015 +WMT,1973-02-15,0.06152300164103508 +WMT,1973-02-16,0.06298799812793732 +WMT,1973-02-20,0.06396500021219254 +WMT,1973-02-21,0.06372100114822388 +WMT,1973-02-22,0.062011998146772385 +WMT,1973-02-23,0.06225600093603134 +WMT,1973-02-26,0.061767999082803726 +WMT,1973-02-27,0.06127899885177612 +WMT,1973-02-28,0.06054700165987015 +WMT,1973-03-01,0.06005899980664253 +WMT,1973-03-02,0.05956999957561493 +WMT,1973-03-05,0.058104999363422394 +WMT,1973-03-06,0.05542000010609627 +WMT,1973-03-07,0.05395499989390373 +WMT,1973-03-08,0.056641001254320145 +WMT,1973-03-09,0.055907998234033585 +WMT,1973-03-12,0.05615200102329254 +WMT,1973-03-13,0.05444300174713135 +WMT,1973-03-14,0.055663999170064926 +WMT,1973-03-15,0.054687999188899994 +WMT,1973-03-16,0.05419899895787239 +WMT,1973-03-19,0.0529789999127388 +WMT,1973-03-20,0.05175799876451492 +WMT,1973-03-21,0.05078100040555 +WMT,1973-03-22,0.042236000299453735 +WMT,1973-03-23,0.04272500053048134 +WMT,1973-03-26,0.04296899959445 +WMT,1973-03-27,0.04467799887061119 +WMT,1973-03-28,0.04394499957561493 +WMT,1973-03-29,0.04418899863958359 +WMT,1973-03-30,0.04443399980664253 +WMT,1973-04-02,0.04467799887061119 +WMT,1973-04-03,0.04467799887061119 +WMT,1973-04-04,0.04467799887061119 +WMT,1973-04-05,0.042479999363422394 +WMT,1973-04-06,0.042479999363422394 +WMT,1973-04-09,0.042479999363422394 +WMT,1973-04-10,0.04272500053048134 +WMT,1973-04-11,0.042479999363422394 +WMT,1973-04-12,0.042479999363422394 +WMT,1973-04-13,0.042479999363422394 +WMT,1973-04-16,0.04174799844622612 +WMT,1973-04-17,0.04174799844622612 +WMT,1973-04-18,0.04150399938225746 +WMT,1973-04-19,0.04272500053048134 +WMT,1973-04-23,0.04394499957561493 +WMT,1973-04-24,0.045166000723838806 +WMT,1973-04-25,0.045166000723838806 +WMT,1973-04-26,0.04492200165987015 +WMT,1973-04-27,0.04394499957561493 +WMT,1973-04-30,0.04370100051164627 +WMT,1973-05-01,0.04345700144767761 +WMT,1973-05-02,0.043212998658418655 +WMT,1973-05-03,0.043212998658418655 +WMT,1973-05-04,0.04394499957561493 +WMT,1973-05-07,0.04345700144767761 +WMT,1973-05-08,0.04345700144767761 +WMT,1973-05-09,0.04394499957561493 +WMT,1973-05-10,0.04394499957561493 +WMT,1973-05-11,0.04345700144767761 +WMT,1973-05-14,0.04174799844622612 +WMT,1973-05-15,0.04150399938225746 +WMT,1973-05-16,0.04150399938225746 +WMT,1973-05-17,0.04199200123548508 +WMT,1973-05-18,0.042236000299453735 +WMT,1973-05-21,0.04174799844622612 +WMT,1973-05-22,0.04174799844622612 +WMT,1973-05-23,0.041016001254320145 +WMT,1973-05-24,0.04052700102329254 +WMT,1973-05-25,0.04199200123548508 +WMT,1973-05-29,0.04418899863958359 +WMT,1973-05-30,0.04296899959445 +WMT,1973-05-31,0.04296899959445 +WMT,1973-06-01,0.04296899959445 +WMT,1973-06-04,0.04296899959445 +WMT,1973-06-05,0.042479999363422394 +WMT,1973-06-06,0.039062999188899994 +WMT,1973-06-07,0.03881800174713135 +WMT,1973-06-08,0.03881800174713135 +WMT,1973-06-11,0.03832999989390373 +WMT,1973-06-12,0.03662100061774254 +WMT,1973-06-13,0.03418000042438507 +WMT,1973-06-14,0.030029000714421272 +WMT,1973-06-15,0.029296999797225 +WMT,1973-06-18,0.029541000723838806 +WMT,1973-06-19,0.030517999082803726 +WMT,1973-06-20,0.03369100019335747 +WMT,1973-06-21,0.03418000042438507 +WMT,1973-06-22,0.03344700112938881 +WMT,1973-06-25,0.03222699835896492 +WMT,1973-06-26,0.028808999806642532 +WMT,1973-06-27,0.029541000723838806 +WMT,1973-06-28,0.029296999797225 +WMT,1973-06-29,0.029541000723838806 +WMT,1973-07-02,0.030517999082803726 +WMT,1973-07-03,0.03149399906396866 +WMT,1973-07-05,0.03149399906396866 +WMT,1973-07-06,0.03149399906396866 +WMT,1973-07-09,0.030517999082803726 +WMT,1973-07-10,0.03027299977838993 +WMT,1973-07-11,0.029784999787807465 +WMT,1973-07-12,0.029296999797225 +WMT,1973-07-13,0.029296999797225 +WMT,1973-07-16,0.032715000212192535 +WMT,1973-07-17,0.03320299834012985 +WMT,1973-07-18,0.03515600040555 +WMT,1973-07-19,0.037108998745679855 +WMT,1973-07-20,0.03955100104212761 +WMT,1973-07-23,0.04174799844622612 +WMT,1973-07-24,0.046875 +WMT,1973-07-25,0.05029299855232239 +WMT,1973-07-26,0.048340000212192535 +WMT,1973-07-27,0.04370100051164627 +WMT,1973-07-30,0.045409999787807465 +WMT,1973-07-31,0.046875 +WMT,1973-08-01,0.04443399980664253 +WMT,1973-08-02,0.04370100051164627 +WMT,1973-08-03,0.043212998658418655 +WMT,1973-08-06,0.04296899959445 +WMT,1973-08-07,0.042479999363422394 +WMT,1973-08-08,0.04052700102329254 +WMT,1973-08-09,0.041016001254320145 +WMT,1973-08-10,0.042236000299453735 +WMT,1973-08-13,0.042236000299453735 +WMT,1973-08-14,0.04052700102329254 +WMT,1973-08-15,0.04052700102329254 +WMT,1973-08-16,0.041016001254320145 +WMT,1973-08-17,0.04199200123548508 +WMT,1973-08-20,0.040038999170064926 +WMT,1973-08-21,0.03881800174713135 +WMT,1973-08-22,0.03881800174713135 +WMT,1973-08-23,0.039062999188899994 +WMT,1973-08-24,0.041016001254320145 +WMT,1973-08-27,0.04174799844622612 +WMT,1973-08-28,0.04199200123548508 +WMT,1973-08-29,0.04199200123548508 +WMT,1973-08-30,0.0407710000872612 +WMT,1973-08-31,0.0412600003182888 +WMT,1973-09-04,0.042479999363422394 +WMT,1973-09-05,0.042479999363422394 +WMT,1973-09-06,0.042479999363422394 +WMT,1973-09-07,0.04199200123548508 +WMT,1973-09-10,0.04199200123548508 +WMT,1973-09-11,0.041016001254320145 +WMT,1973-09-12,0.03832999989390373 +WMT,1973-09-13,0.037842001765966415 +WMT,1973-09-14,0.03832999989390373 +WMT,1973-09-17,0.039062999188899994 +WMT,1973-09-18,0.041016001254320145 +WMT,1973-09-19,0.04345700144767761 +WMT,1973-09-20,0.04492200165987015 +WMT,1973-09-21,0.04492200165987015 +WMT,1973-09-24,0.04370100051164627 +WMT,1973-09-25,0.04394499957561493 +WMT,1973-09-26,0.04443399980664253 +WMT,1973-09-27,0.04394499957561493 +WMT,1973-09-28,0.04394499957561493 +WMT,1973-10-01,0.04370100051164627 +WMT,1973-10-02,0.043212998658418655 +WMT,1973-10-03,0.04345700144767761 +WMT,1973-10-04,0.04394499957561493 +WMT,1973-10-05,0.04467799887061119 +WMT,1973-10-08,0.04443399980664253 +WMT,1973-10-09,0.04443399980664253 +WMT,1973-10-10,0.04418899863958359 +WMT,1973-10-11,0.04394499957561493 +WMT,1973-10-12,0.04589800164103508 +WMT,1973-10-15,0.04589800164103508 +WMT,1973-10-16,0.04492200165987015 +WMT,1973-10-17,0.04492200165987015 +WMT,1973-10-18,0.04492200165987015 +WMT,1973-10-19,0.04492200165987015 +WMT,1973-10-22,0.04443399980664253 +WMT,1973-10-23,0.045409999787807465 +WMT,1973-10-24,0.045409999787807465 +WMT,1973-10-25,0.04492200165987015 +WMT,1973-10-26,0.04492200165987015 +WMT,1973-10-29,0.04589800164103508 +WMT,1973-10-30,0.046875 +WMT,1973-10-31,0.04589800164103508 +WMT,1973-11-01,0.04492200165987015 +WMT,1973-11-02,0.04443399980664253 +WMT,1973-11-05,0.042236000299453735 +WMT,1973-11-06,0.04150399938225746 +WMT,1973-11-07,0.0407710000872612 +WMT,1973-11-08,0.0407710000872612 +WMT,1973-11-09,0.03979500010609627 +WMT,1973-11-12,0.03857399895787239 +WMT,1973-11-13,0.03613299876451492 +WMT,1973-11-14,0.03613299876451492 +WMT,1973-11-15,0.03637700155377388 +WMT,1973-11-16,0.03637700155377388 +WMT,1973-11-19,0.03442399948835373 +WMT,1973-11-20,0.03125 +WMT,1973-11-21,0.030517999082803726 +WMT,1973-11-23,0.030517999082803726 +WMT,1973-11-26,0.027831999585032463 +WMT,1973-11-27,0.029296999797225 +WMT,1973-11-28,0.03027299977838993 +WMT,1973-11-29,0.030517999082803726 +WMT,1973-11-30,0.03027299977838993 +WMT,1973-12-03,0.02905300073325634 +WMT,1973-12-04,0.028808999806642532 +WMT,1973-12-05,0.02831999957561493 +WMT,1973-12-06,0.02905300073325634 +WMT,1973-12-07,0.029784999787807465 +WMT,1973-12-10,0.029541000723838806 +WMT,1973-12-11,0.02905300073325634 +WMT,1973-12-12,0.02831999957561493 +WMT,1973-12-13,0.02612300030887127 +WMT,1973-12-14,0.02612300030887127 +WMT,1973-12-17,0.0251460000872612 +WMT,1973-12-18,0.02587899938225746 +WMT,1973-12-19,0.026366999372839928 +WMT,1973-12-20,0.026366999372839928 +WMT,1973-12-21,0.026366999372839928 +WMT,1973-12-24,0.026366999372839928 +WMT,1973-12-26,0.026366999372839928 +WMT,1973-12-27,0.02612300030887127 +WMT,1973-12-28,0.025390999391674995 +WMT,1973-12-31,0.02612300030887127 +WMT,1974-01-02,0.026611000299453735 +WMT,1974-01-03,0.030762000009417534 +WMT,1974-01-04,0.029784999787807465 +WMT,1974-01-07,0.029784999787807465 +WMT,1974-01-08,0.030762000009417534 +WMT,1974-01-09,0.029784999787807465 +WMT,1974-01-10,0.029784999787807465 +WMT,1974-01-11,0.029784999787807465 +WMT,1974-01-14,0.03027299977838993 +WMT,1974-01-15,0.03027299977838993 +WMT,1974-01-16,0.03027299977838993 +WMT,1974-01-17,0.03027299977838993 +WMT,1974-01-18,0.03125 +WMT,1974-01-21,0.030517999082803726 +WMT,1974-01-22,0.032715000212192535 +WMT,1974-01-23,0.03442399948835373 +WMT,1974-01-24,0.03442399948835373 +WMT,1974-01-25,0.03515600040555 +WMT,1974-01-28,0.03515600040555 +WMT,1974-01-29,0.03515600040555 +WMT,1974-01-30,0.03613299876451492 +WMT,1974-01-31,0.037108998745679855 +WMT,1974-02-01,0.03515600040555 +WMT,1974-02-04,0.03369100019335747 +WMT,1974-02-05,0.03466799855232239 +WMT,1974-02-06,0.03466799855232239 +WMT,1974-02-07,0.03466799855232239 +WMT,1974-02-08,0.03125 +WMT,1974-02-11,0.032958999276161194 +WMT,1974-02-12,0.028564000502228737 +WMT,1974-02-13,0.03125 +WMT,1974-02-14,0.03125 +WMT,1974-02-15,0.031738001853227615 +WMT,1974-02-19,0.031005999073386192 +WMT,1974-02-20,0.031005999073386192 +WMT,1974-02-21,0.031738001853227615 +WMT,1974-02-22,0.03149399906396866 +WMT,1974-02-25,0.03320299834012985 +WMT,1974-02-26,0.032715000212192535 +WMT,1974-02-27,0.032715000212192535 +WMT,1974-02-28,0.032715000212192535 +WMT,1974-03-01,0.03027299977838993 +WMT,1974-03-04,0.03027299977838993 +WMT,1974-03-05,0.030517999082803726 +WMT,1974-03-06,0.030762000009417534 +WMT,1974-03-07,0.030762000009417534 +WMT,1974-03-08,0.03149399906396866 +WMT,1974-03-11,0.032715000212192535 +WMT,1974-03-12,0.032715000212192535 +WMT,1974-03-13,0.03149399906396866 +WMT,1974-03-14,0.03125 +WMT,1974-03-15,0.03149399906396866 +WMT,1974-03-18,0.030762000009417534 +WMT,1974-03-19,0.030029000714421272 +WMT,1974-03-20,0.029784999787807465 +WMT,1974-03-21,0.030517999082803726 +WMT,1974-03-22,0.031005999073386192 +WMT,1974-03-25,0.031005999073386192 +WMT,1974-03-26,0.031005999073386192 +WMT,1974-03-27,0.031005999073386192 +WMT,1974-03-28,0.030517999082803726 +WMT,1974-03-29,0.030517999082803726 +WMT,1974-04-01,0.030517999082803726 +WMT,1974-04-02,0.030762000009417534 +WMT,1974-04-03,0.030517999082803726 +WMT,1974-04-04,0.030517999082803726 +WMT,1974-04-05,0.031005999073386192 +WMT,1974-04-08,0.031982000917196274 +WMT,1974-04-09,0.031982000917196274 +WMT,1974-04-10,0.031738001853227615 +WMT,1974-04-11,0.031738001853227615 +WMT,1974-04-15,0.03222699835896492 +WMT,1974-04-16,0.031738001853227615 +WMT,1974-04-17,0.03222699835896492 +WMT,1974-04-18,0.031982000917196274 +WMT,1974-04-19,0.031738001853227615 +WMT,1974-04-22,0.031738001853227615 +WMT,1974-04-23,0.03125 +WMT,1974-04-24,0.031005999073386192 +WMT,1974-04-25,0.030762000009417534 +WMT,1974-04-26,0.03125 +WMT,1974-04-29,0.031005999073386192 +WMT,1974-04-30,0.030762000009417534 +WMT,1974-05-01,0.03027299977838993 +WMT,1974-05-02,0.03027299977838993 +WMT,1974-05-03,0.029784999787807465 +WMT,1974-05-06,0.029784999787807465 +WMT,1974-05-07,0.03125 +WMT,1974-05-08,0.032715000212192535 +WMT,1974-05-09,0.03222699835896492 +WMT,1974-05-10,0.031738001853227615 +WMT,1974-05-13,0.031738001853227615 +WMT,1974-05-14,0.03149399906396866 +WMT,1974-05-15,0.03149399906396866 +WMT,1974-05-16,0.031982000917196274 +WMT,1974-05-17,0.031738001853227615 +WMT,1974-05-20,0.03149399906396866 +WMT,1974-05-21,0.03125 +WMT,1974-05-22,0.03125 +WMT,1974-05-23,0.03125 +WMT,1974-05-24,0.03369100019335747 +WMT,1974-05-28,0.03442399948835373 +WMT,1974-05-29,0.03393600136041641 +WMT,1974-05-30,0.03320299834012985 +WMT,1974-05-31,0.03320299834012985 +WMT,1974-06-03,0.03344700112938881 +WMT,1974-06-04,0.03344700112938881 +WMT,1974-06-05,0.03418000042438507 +WMT,1974-06-06,0.03539999946951866 +WMT,1974-06-07,0.037108998745679855 +WMT,1974-06-10,0.03857399895787239 +WMT,1974-06-11,0.037108998745679855 +WMT,1974-06-12,0.0373539999127388 +WMT,1974-06-13,0.038086000829935074 +WMT,1974-06-14,0.03857399895787239 +WMT,1974-06-17,0.039062999188899994 +WMT,1974-06-18,0.039062999188899994 +WMT,1974-06-19,0.039062999188899994 +WMT,1974-06-20,0.039062999188899994 +WMT,1974-06-21,0.03881800174713135 +WMT,1974-06-24,0.038086000829935074 +WMT,1974-06-25,0.039062999188899994 +WMT,1974-06-26,0.039062999188899994 +WMT,1974-06-27,0.038086000829935074 +WMT,1974-06-28,0.038086000829935074 +WMT,1974-07-01,0.037842001765966415 +WMT,1974-07-02,0.03759799897670746 +WMT,1974-07-03,0.038086000829935074 +WMT,1974-07-05,0.038086000829935074 +WMT,1974-07-08,0.03759799897670746 +WMT,1974-07-09,0.03759799897670746 +WMT,1974-07-10,0.0373539999127388 +WMT,1974-07-11,0.037842001765966415 +WMT,1974-07-12,0.037842001765966415 +WMT,1974-07-15,0.038086000829935074 +WMT,1974-07-16,0.038086000829935074 +WMT,1974-07-17,0.038086000829935074 +WMT,1974-07-18,0.039062999188899994 +WMT,1974-07-19,0.040038999170064926 +WMT,1974-07-22,0.03857399895787239 +WMT,1974-07-23,0.03857399895787239 +WMT,1974-07-24,0.03857399895787239 +WMT,1974-07-25,0.038086000829935074 +WMT,1974-07-26,0.038086000829935074 +WMT,1974-07-29,0.038086000829935074 +WMT,1974-07-30,0.03759799897670746 +WMT,1974-07-31,0.038086000829935074 +WMT,1974-08-01,0.038086000829935074 +WMT,1974-08-02,0.038086000829935074 +WMT,1974-08-05,0.03759799897670746 +WMT,1974-08-06,0.03759799897670746 +WMT,1974-08-07,0.038086000829935074 +WMT,1974-08-08,0.03832999989390373 +WMT,1974-08-09,0.03832999989390373 +WMT,1974-08-12,0.03637700155377388 +WMT,1974-08-13,0.035645000636577606 +WMT,1974-08-14,0.03320299834012985 +WMT,1974-08-15,0.030517999082803726 +WMT,1974-08-16,0.029784999787807465 +WMT,1974-08-19,0.030029000714421272 +WMT,1974-08-20,0.028808999806642532 +WMT,1974-08-21,0.030029000714421272 +WMT,1974-08-22,0.030517999082803726 +WMT,1974-08-23,0.030517999082803726 +WMT,1974-08-26,0.03222699835896492 +WMT,1974-08-27,0.032958999276161194 +WMT,1974-08-28,0.032958999276161194 +WMT,1974-08-29,0.03222699835896492 +WMT,1974-08-30,0.03222699835896492 +WMT,1974-09-03,0.03247100114822388 +WMT,1974-09-04,0.03222699835896492 +WMT,1974-09-05,0.032715000212192535 +WMT,1974-09-06,0.031982000917196274 +WMT,1974-09-09,0.031982000917196274 +WMT,1974-09-10,0.03125 +WMT,1974-09-11,0.03125 +WMT,1974-09-12,0.029541000723838806 +WMT,1974-09-13,0.028564000502228737 +WMT,1974-09-16,0.02831999957561493 +WMT,1974-09-17,0.02831999957561493 +WMT,1974-09-18,0.02905300073325634 +WMT,1974-09-19,0.028564000502228737 +WMT,1974-09-20,0.02831999957561493 +WMT,1974-09-23,0.02831999957561493 +WMT,1974-09-24,0.028808999806642532 +WMT,1974-09-25,0.028808999806642532 +WMT,1974-09-26,0.028808999806642532 +WMT,1974-09-27,0.02831999957561493 +WMT,1974-09-30,0.027588000521063805 +WMT,1974-10-01,0.0251460000872612 +WMT,1974-10-02,0.024170000106096268 +WMT,1974-10-03,0.023437999188899994 +WMT,1974-10-04,0.022461000829935074 +WMT,1974-10-07,0.0217289999127388 +WMT,1974-10-08,0.021484000608325005 +WMT,1974-10-09,0.022216999903321266 +WMT,1974-10-10,0.024901999160647392 +WMT,1974-10-11,0.025390999391674995 +WMT,1974-10-14,0.026366999372839928 +WMT,1974-10-15,0.02587899938225746 +WMT,1974-10-16,0.02587899938225746 +WMT,1974-10-17,0.02587899938225746 +WMT,1974-10-18,0.02587899938225746 +WMT,1974-10-21,0.02587899938225746 +WMT,1974-10-22,0.024658000096678734 +WMT,1974-10-23,0.02392599917948246 +WMT,1974-10-24,0.02294900082051754 +WMT,1974-10-25,0.022704999893903732 +WMT,1974-10-28,0.022704999893903732 +WMT,1974-10-29,0.022704999893903732 +WMT,1974-10-30,0.02392599917948246 +WMT,1974-10-31,0.024170000106096268 +WMT,1974-11-01,0.024901999160647392 +WMT,1974-11-04,0.024901999160647392 +WMT,1974-11-05,0.0251460000872612 +WMT,1974-11-06,0.02392599917948246 +WMT,1974-11-07,0.023437999188899994 +WMT,1974-11-08,0.020508000627160072 +WMT,1974-11-11,0.020263999700546265 +WMT,1974-11-12,0.020263999700546265 +WMT,1974-11-13,0.020020000636577606 +WMT,1974-11-14,0.020508000627160072 +WMT,1974-11-15,0.020508000627160072 +WMT,1974-11-18,0.020508000627160072 +WMT,1974-11-19,0.019531000405550003 +WMT,1974-11-20,0.019531000405550003 +WMT,1974-11-21,0.019531000405550003 +WMT,1974-11-22,0.019531000405550003 +WMT,1974-11-25,0.019286999478936195 +WMT,1974-11-26,0.019286999478936195 +WMT,1974-11-27,0.019531000405550003 +WMT,1974-11-29,0.019531000405550003 +WMT,1974-12-02,0.01879899948835373 +WMT,1974-12-03,0.018066000193357468 +WMT,1974-12-04,0.018310999497771263 +WMT,1974-12-05,0.018310999497771263 +WMT,1974-12-06,0.017578000202775 +WMT,1974-12-09,0.016357000917196274 +WMT,1974-12-10,0.015625 +WMT,1974-12-11,0.015625 +WMT,1974-12-12,0.017090000212192535 +WMT,1974-12-13,0.017090000212192535 +WMT,1974-12-16,0.01660200022161007 +WMT,1974-12-17,0.017578000202775 +WMT,1974-12-18,0.019531000405550003 +WMT,1974-12-19,0.020263999700546265 +WMT,1974-12-20,0.020263999700546265 +WMT,1974-12-23,0.019531000405550003 +WMT,1974-12-24,0.019531000405550003 +WMT,1974-12-26,0.019531000405550003 +WMT,1974-12-27,0.019531000405550003 +WMT,1974-12-30,0.018066000193357468 +WMT,1974-12-31,0.01855500042438507 +WMT,1975-01-02,0.019531000405550003 +WMT,1975-01-03,0.019286999478936195 +WMT,1975-01-06,0.020020000636577606 +WMT,1975-01-07,0.020263999700546265 +WMT,1975-01-08,0.021973000839352608 +WMT,1975-01-09,0.0231929998844862 +WMT,1975-01-10,0.025635000318288803 +WMT,1975-01-13,0.025390999391674995 +WMT,1975-01-14,0.026366999372839928 +WMT,1975-01-15,0.024901999160647392 +WMT,1975-01-16,0.026366999372839928 +WMT,1975-01-17,0.024413999170064926 +WMT,1975-01-20,0.0236820001155138 +WMT,1975-01-21,0.02392599917948246 +WMT,1975-01-22,0.02392599917948246 +WMT,1975-01-23,0.02612300030887127 +WMT,1975-01-24,0.026366999372839928 +WMT,1975-01-27,0.027343999594449997 +WMT,1975-01-28,0.028564000502228737 +WMT,1975-01-29,0.028808999806642532 +WMT,1975-01-30,0.029296999797225 +WMT,1975-01-31,0.029296999797225 +WMT,1975-02-03,0.029784999787807465 +WMT,1975-02-04,0.030029000714421272 +WMT,1975-02-05,0.031738001853227615 +WMT,1975-02-06,0.031982000917196274 +WMT,1975-02-07,0.03027299977838993 +WMT,1975-02-10,0.03027299977838993 +WMT,1975-02-11,0.029296999797225 +WMT,1975-02-12,0.029296999797225 +WMT,1975-02-13,0.029296999797225 +WMT,1975-02-14,0.029541000723838806 +WMT,1975-02-18,0.029541000723838806 +WMT,1975-02-19,0.02905300073325634 +WMT,1975-02-20,0.02905300073325634 +WMT,1975-02-21,0.02905300073325634 +WMT,1975-02-24,0.02905300073325634 +WMT,1975-02-25,0.02831999957561493 +WMT,1975-02-26,0.02831999957561493 +WMT,1975-02-27,0.02831999957561493 +WMT,1975-02-28,0.027588000521063805 +WMT,1975-03-03,0.027343999594449997 +WMT,1975-03-04,0.028564000502228737 +WMT,1975-03-05,0.029296999797225 +WMT,1975-03-06,0.029296999797225 +WMT,1975-03-07,0.03247100114822388 +WMT,1975-03-10,0.03613299876451492 +WMT,1975-03-11,0.040282998234033585 +WMT,1975-03-12,0.03979500010609627 +WMT,1975-03-13,0.03881800174713135 +WMT,1975-03-14,0.039062999188899994 +WMT,1975-03-17,0.039062999188899994 +WMT,1975-03-18,0.039062999188899994 +WMT,1975-03-19,0.039062999188899994 +WMT,1975-03-20,0.03955100104212761 +WMT,1975-03-21,0.03857399895787239 +WMT,1975-03-24,0.03662100061774254 +WMT,1975-03-25,0.03613299876451492 +WMT,1975-03-26,0.037108998745679855 +WMT,1975-03-27,0.03759799897670746 +WMT,1975-03-31,0.039062999188899994 +WMT,1975-04-01,0.03857399895787239 +WMT,1975-04-02,0.037108998745679855 +WMT,1975-04-03,0.03613299876451492 +WMT,1975-04-04,0.035645000636577606 +WMT,1975-04-07,0.03466799855232239 +WMT,1975-04-08,0.03515600040555 +WMT,1975-04-09,0.03515600040555 +WMT,1975-04-10,0.03539999946951866 +WMT,1975-04-11,0.03613299876451492 +WMT,1975-04-14,0.037108998745679855 +WMT,1975-04-15,0.03759799897670746 +WMT,1975-04-16,0.03857399895787239 +WMT,1975-04-17,0.03881800174713135 +WMT,1975-04-18,0.03832999989390373 +WMT,1975-04-21,0.03857399895787239 +WMT,1975-04-22,0.03857399895787239 +WMT,1975-04-23,0.03637700155377388 +WMT,1975-04-24,0.034912001341581345 +WMT,1975-04-25,0.03442399948835373 +WMT,1975-04-28,0.03393600136041641 +WMT,1975-04-29,0.03369100019335747 +WMT,1975-04-30,0.03344700112938881 +WMT,1975-05-01,0.03344700112938881 +WMT,1975-05-02,0.03344700112938881 +WMT,1975-05-05,0.03393600136041641 +WMT,1975-05-06,0.03369100019335747 +WMT,1975-05-07,0.034912001341581345 +WMT,1975-05-08,0.03515600040555 +WMT,1975-05-09,0.03515600040555 +WMT,1975-05-12,0.03637700155377388 +WMT,1975-05-13,0.03539999946951866 +WMT,1975-05-14,0.0368649996817112 +WMT,1975-05-15,0.03832999989390373 +WMT,1975-05-16,0.037842001765966415 +WMT,1975-05-19,0.03832999989390373 +WMT,1975-05-20,0.037842001765966415 +WMT,1975-05-21,0.040038999170064926 +WMT,1975-05-22,0.03979500010609627 +WMT,1975-05-23,0.0412600003182888 +WMT,1975-05-27,0.04150399938225746 +WMT,1975-05-28,0.04052700102329254 +WMT,1975-05-29,0.0407710000872612 +WMT,1975-05-30,0.041016001254320145 +WMT,1975-06-02,0.041016001254320145 +WMT,1975-06-03,0.04174799844622612 +WMT,1975-06-04,0.04589800164103508 +WMT,1975-06-05,0.04443399980664253 +WMT,1975-06-06,0.04443399980664253 +WMT,1975-06-09,0.04345700144767761 +WMT,1975-06-10,0.042479999363422394 +WMT,1975-06-11,0.041016001254320145 +WMT,1975-06-12,0.04370100051164627 +WMT,1975-06-13,0.04492200165987015 +WMT,1975-06-16,0.04492200165987015 +WMT,1975-06-17,0.04711899906396866 +WMT,1975-06-18,0.04663100093603134 +WMT,1975-06-19,0.04711899906396866 +WMT,1975-06-20,0.048583999276161194 +WMT,1975-06-23,0.048583999276161194 +WMT,1975-06-24,0.048583999276161194 +WMT,1975-06-25,0.048340000212192535 +WMT,1975-06-26,0.04785199835896492 +WMT,1975-06-27,0.047363001853227615 +WMT,1975-06-30,0.047607000917196274 +WMT,1975-07-01,0.04882799834012985 +WMT,1975-07-02,0.05029299855232239 +WMT,1975-07-03,0.051513999700546265 +WMT,1975-07-07,0.05102499946951866 +WMT,1975-07-08,0.050537001341581345 +WMT,1975-07-09,0.050537001341581345 +WMT,1975-07-10,0.05029299855232239 +WMT,1975-07-11,0.05004899948835373 +WMT,1975-07-14,0.04956100136041641 +WMT,1975-07-15,0.04956100136041641 +WMT,1975-07-16,0.04980500042438507 +WMT,1975-07-17,0.04956100136041641 +WMT,1975-07-18,0.04980500042438507 +WMT,1975-07-21,0.04882799834012985 +WMT,1975-07-22,0.04785199835896492 +WMT,1975-07-23,0.04785199835896492 +WMT,1975-07-24,0.04785199835896492 +WMT,1975-07-25,0.046875 +WMT,1975-07-28,0.046386998146772385 +WMT,1975-07-29,0.046875 +WMT,1975-07-30,0.047607000917196274 +WMT,1975-07-31,0.04785199835896492 +WMT,1975-08-01,0.046386998146772385 +WMT,1975-08-04,0.046386998146772385 +WMT,1975-08-05,0.04492200165987015 +WMT,1975-08-06,0.04565399885177612 +WMT,1975-08-07,0.046875 +WMT,1975-08-08,0.046875 +WMT,1975-08-11,0.04589800164103508 +WMT,1975-08-12,0.046386998146772385 +WMT,1975-08-13,0.046386998146772385 +WMT,1975-08-14,0.04589800164103508 +WMT,1975-08-15,0.046386998146772385 +WMT,1975-08-18,0.047363001853227615 +WMT,1975-08-19,0.046875 +WMT,1975-08-20,0.046386998146772385 +WMT,1975-08-21,0.04492200165987015 +WMT,1975-08-22,0.04492200165987015 +WMT,1975-08-25,0.04492200165987015 +WMT,1975-08-26,0.04492200165987015 +WMT,1975-08-27,0.04492200165987015 +WMT,1975-08-28,0.04492200165987015 +WMT,1975-08-29,0.04589800164103508 +WMT,1975-09-02,0.04589800164103508 +WMT,1975-09-03,0.048340000212192535 +WMT,1975-09-04,0.04882799834012985 +WMT,1975-09-05,0.05029299855232239 +WMT,1975-09-08,0.04980500042438507 +WMT,1975-09-09,0.04882799834012985 +WMT,1975-09-10,0.046386998146772385 +WMT,1975-09-11,0.046386998146772385 +WMT,1975-09-12,0.046875 +WMT,1975-09-15,0.045409999787807465 +WMT,1975-09-16,0.04589800164103508 +WMT,1975-09-17,0.04589800164103508 +WMT,1975-09-18,0.045409999787807465 +WMT,1975-09-19,0.047363001853227615 +WMT,1975-09-22,0.048340000212192535 +WMT,1975-09-23,0.04882799834012985 +WMT,1975-09-24,0.04882799834012985 +WMT,1975-09-25,0.04785199835896492 +WMT,1975-09-26,0.047363001853227615 +WMT,1975-09-29,0.04785199835896492 +WMT,1975-09-30,0.04785199835896492 +WMT,1975-10-01,0.046386998146772385 +WMT,1975-10-02,0.046875 +WMT,1975-10-03,0.047363001853227615 +WMT,1975-10-06,0.04931600019335747 +WMT,1975-10-07,0.052733998745679855 +WMT,1975-10-08,0.051270000636577606 +WMT,1975-10-09,0.05175799876451492 +WMT,1975-10-10,0.05615200102329254 +WMT,1975-10-13,0.05517600104212761 +WMT,1975-10-14,0.05712899938225746 +WMT,1975-10-15,0.05859399959445 +WMT,1975-10-16,0.056641001254320145 +WMT,1975-10-17,0.05615200102329254 +WMT,1975-10-20,0.05322299897670746 +WMT,1975-10-21,0.05517600104212761 +WMT,1975-10-22,0.054687999188899994 +WMT,1975-10-23,0.05419899895787239 +WMT,1975-10-24,0.055663999170064926 +WMT,1975-10-27,0.058104999363422394 +WMT,1975-10-28,0.05859399959445 +WMT,1975-10-29,0.055663999170064926 +WMT,1975-10-30,0.05517600104212761 +WMT,1975-10-31,0.05517600104212761 +WMT,1975-11-03,0.05712899938225746 +WMT,1975-11-04,0.058104999363422394 +WMT,1975-11-05,0.058104999363422394 +WMT,1975-11-06,0.056641001254320145 +WMT,1975-11-07,0.058104999363422394 +WMT,1975-11-10,0.05859399959445 +WMT,1975-11-11,0.05859399959445 +WMT,1975-11-12,0.05956999957561493 +WMT,1975-11-13,0.06054700165987015 +WMT,1975-11-14,0.06054700165987015 +WMT,1975-11-17,0.06152300164103508 +WMT,1975-11-18,0.06054700165987015 +WMT,1975-11-19,0.05859399959445 +WMT,1975-11-20,0.06005899980664253 +WMT,1975-11-21,0.06054700165987015 +WMT,1975-11-24,0.05956999957561493 +WMT,1975-11-25,0.05956999957561493 +WMT,1975-11-26,0.05859399959445 +WMT,1975-11-28,0.05859399959445 +WMT,1975-12-01,0.05956999957561493 +WMT,1975-12-02,0.05859399959445 +WMT,1975-12-03,0.055663999170064926 +WMT,1975-12-04,0.053711000829935074 +WMT,1975-12-05,0.053711000829935074 +WMT,1975-12-08,0.05419899895787239 +WMT,1975-12-09,0.053711000829935074 +WMT,1975-12-10,0.056641001254320145 +WMT,1975-12-11,0.054687999188899994 +WMT,1975-12-12,0.053711000829935074 +WMT,1975-12-15,0.05517600104212761 +WMT,1975-12-16,0.053711000829935074 +WMT,1975-12-17,0.054687999188899994 +WMT,1975-12-18,0.054687999188899994 +WMT,1975-12-19,0.053711000829935074 +WMT,1975-12-22,0.05175799876451492 +WMT,1975-12-23,0.04931600019335747 +WMT,1975-12-24,0.05078100040555 +WMT,1975-12-26,0.051270000636577606 +WMT,1975-12-29,0.05175799876451492 +WMT,1975-12-30,0.05175799876451492 +WMT,1975-12-31,0.051270000636577606 +WMT,1976-01-02,0.05078100040555 +WMT,1976-01-05,0.05029299855232239 +WMT,1976-01-06,0.05419899895787239 +WMT,1976-01-07,0.053711000829935074 +WMT,1976-01-08,0.05419899895787239 +WMT,1976-01-09,0.054687999188899994 +WMT,1976-01-12,0.053711000829935074 +WMT,1976-01-13,0.05419899895787239 +WMT,1976-01-14,0.05322299897670746 +WMT,1976-01-15,0.054687999188899994 +WMT,1976-01-16,0.05615200102329254 +WMT,1976-01-19,0.05615200102329254 +WMT,1976-01-20,0.056641001254320145 +WMT,1976-01-21,0.05615200102329254 +WMT,1976-01-22,0.055663999170064926 +WMT,1976-01-23,0.056641001254320145 +WMT,1976-01-26,0.056641001254320145 +WMT,1976-01-27,0.055663999170064926 +WMT,1976-01-28,0.05419899895787239 +WMT,1976-01-29,0.05224600061774254 +WMT,1976-01-30,0.05322299897670746 +WMT,1976-02-02,0.053711000829935074 +WMT,1976-02-03,0.05419899895787239 +WMT,1976-02-04,0.053711000829935074 +WMT,1976-02-05,0.05322299897670746 +WMT,1976-02-06,0.05224600061774254 +WMT,1976-02-09,0.05078100040555 +WMT,1976-02-10,0.051270000636577606 +WMT,1976-02-11,0.053711000829935074 +WMT,1976-02-12,0.05322299897670746 +WMT,1976-02-13,0.052733998745679855 +WMT,1976-02-17,0.05175799876451492 +WMT,1976-02-18,0.051270000636577606 +WMT,1976-02-19,0.053711000829935074 +WMT,1976-02-20,0.05615200102329254 +WMT,1976-02-23,0.05615200102329254 +WMT,1976-02-24,0.05761700123548508 +WMT,1976-02-25,0.06152300164103508 +WMT,1976-02-26,0.06152300164103508 +WMT,1976-02-27,0.05908200144767761 +WMT,1976-03-01,0.05956999957561493 +WMT,1976-03-02,0.061034999787807465 +WMT,1976-03-03,0.0625 +WMT,1976-03-04,0.06005899980664253 +WMT,1976-03-05,0.06054700165987015 +WMT,1976-03-08,0.06005899980664253 +WMT,1976-03-09,0.06054700165987015 +WMT,1976-03-10,0.0625 +WMT,1976-03-11,0.06152300164103508 +WMT,1976-03-12,0.0625 +WMT,1976-03-15,0.061034999787807465 +WMT,1976-03-16,0.05956999957561493 +WMT,1976-03-17,0.06005899980664253 +WMT,1976-03-18,0.05956999957561493 +WMT,1976-03-19,0.05908200144767761 +WMT,1976-03-22,0.06152300164103508 +WMT,1976-03-23,0.062011998146772385 +WMT,1976-03-24,0.06347700208425522 +WMT,1976-03-25,0.06298799812793732 +WMT,1976-03-26,0.06347700208425522 +WMT,1976-03-29,0.06298799812793732 +WMT,1976-03-30,0.062011998146772385 +WMT,1976-03-31,0.06396500021219254 +WMT,1976-04-01,0.06396500021219254 +WMT,1976-04-02,0.06347700208425522 +WMT,1976-04-05,0.06445299834012985 +WMT,1976-04-06,0.06494099646806717 +WMT,1976-04-07,0.0664059966802597 +WMT,1976-04-08,0.06445299834012985 +WMT,1976-04-09,0.06445299834012985 +WMT,1976-04-12,0.06298799812793732 +WMT,1976-04-13,0.06298799812793732 +WMT,1976-04-14,0.062011998146772385 +WMT,1976-04-15,0.06054700165987015 +WMT,1976-04-19,0.05956999957561493 +WMT,1976-04-20,0.06054700165987015 +WMT,1976-04-21,0.061034999787807465 +WMT,1976-04-22,0.05712899938225746 +WMT,1976-04-23,0.05517600104212761 +WMT,1976-04-26,0.055663999170064926 +WMT,1976-04-27,0.05615200102329254 +WMT,1976-04-28,0.058104999363422394 +WMT,1976-04-29,0.056641001254320145 +WMT,1976-04-30,0.05615200102329254 +WMT,1976-05-03,0.05615200102329254 +WMT,1976-05-04,0.055663999170064926 +WMT,1976-05-05,0.05712899938225746 +WMT,1976-05-06,0.05712899938225746 +WMT,1976-05-07,0.056641001254320145 +WMT,1976-05-10,0.05761700123548508 +WMT,1976-05-11,0.05859399959445 +WMT,1976-05-12,0.05908200144767761 +WMT,1976-05-13,0.05908200144767761 +WMT,1976-05-14,0.05859399959445 +WMT,1976-05-17,0.058104999363422394 +WMT,1976-05-18,0.058104999363422394 +WMT,1976-05-19,0.05761700123548508 +WMT,1976-05-20,0.05859399959445 +WMT,1976-05-21,0.05761700123548508 +WMT,1976-05-24,0.05712899938225746 +WMT,1976-05-25,0.055663999170064926 +WMT,1976-05-26,0.055663999170064926 +WMT,1976-05-27,0.05517600104212761 +WMT,1976-05-28,0.053711000829935074 +WMT,1976-06-01,0.051270000636577606 +WMT,1976-06-02,0.054687999188899994 +WMT,1976-06-03,0.053711000829935074 +WMT,1976-06-04,0.05224600061774254 +WMT,1976-06-07,0.051270000636577606 +WMT,1976-06-08,0.051270000636577606 +WMT,1976-06-09,0.05175799876451492 +WMT,1976-06-10,0.05175799876451492 +WMT,1976-06-11,0.05322299897670746 +WMT,1976-06-14,0.05712899938225746 +WMT,1976-06-15,0.05517600104212761 +WMT,1976-06-16,0.056641001254320145 +WMT,1976-06-17,0.056641001254320145 +WMT,1976-06-18,0.054687999188899994 +WMT,1976-06-21,0.054687999188899994 +WMT,1976-06-22,0.05419899895787239 +WMT,1976-06-23,0.05175799876451492 +WMT,1976-06-24,0.05224600061774254 +WMT,1976-06-25,0.05175799876451492 +WMT,1976-06-28,0.04785199835896492 +WMT,1976-06-29,0.05078100040555 +WMT,1976-06-30,0.053711000829935074 +WMT,1976-07-01,0.054687999188899994 +WMT,1976-07-02,0.054687999188899994 +WMT,1976-07-06,0.054687999188899994 +WMT,1976-07-07,0.052733998745679855 +WMT,1976-07-08,0.053711000829935074 +WMT,1976-07-09,0.05419899895787239 +WMT,1976-07-12,0.05517600104212761 +WMT,1976-07-13,0.052733998745679855 +WMT,1976-07-14,0.05175799876451492 +WMT,1976-07-15,0.05175799876451492 +WMT,1976-07-16,0.051270000636577606 +WMT,1976-07-19,0.051270000636577606 +WMT,1976-07-20,0.04980500042438507 +WMT,1976-07-21,0.05029299855232239 +WMT,1976-07-22,0.04931600019335747 +WMT,1976-07-23,0.04785199835896492 +WMT,1976-07-26,0.046386998146772385 +WMT,1976-07-27,0.047363001853227615 +WMT,1976-07-28,0.046875 +WMT,1976-07-29,0.046386998146772385 +WMT,1976-07-30,0.046875 +WMT,1976-08-02,0.04882799834012985 +WMT,1976-08-03,0.05029299855232239 +WMT,1976-08-04,0.05224600061774254 +WMT,1976-08-05,0.05224600061774254 +WMT,1976-08-06,0.05175799876451492 +WMT,1976-08-09,0.052733998745679855 +WMT,1976-08-10,0.05224600061774254 +WMT,1976-08-11,0.05224600061774254 +WMT,1976-08-12,0.052733998745679855 +WMT,1976-08-13,0.05224600061774254 +WMT,1976-08-16,0.05175799876451492 +WMT,1976-08-17,0.052733998745679855 +WMT,1976-08-18,0.05224600061774254 +WMT,1976-08-19,0.05322299897670746 +WMT,1976-08-20,0.053711000829935074 +WMT,1976-08-23,0.054687999188899994 +WMT,1976-08-24,0.053711000829935074 +WMT,1976-08-25,0.05761700123548508 +WMT,1976-08-26,0.05712899938225746 +WMT,1976-08-27,0.05615200102329254 +WMT,1976-08-30,0.05761700123548508 +WMT,1976-08-31,0.05761700123548508 +WMT,1976-09-01,0.058104999363422394 +WMT,1976-09-02,0.05859399959445 +WMT,1976-09-03,0.058104999363422394 +WMT,1976-09-07,0.05761700123548508 +WMT,1976-09-08,0.056641001254320145 +WMT,1976-09-09,0.056641001254320145 +WMT,1976-09-10,0.05761700123548508 +WMT,1976-09-13,0.05712899938225746 +WMT,1976-09-14,0.05615200102329254 +WMT,1976-09-15,0.056641001254320145 +WMT,1976-09-16,0.05761700123548508 +WMT,1976-09-17,0.05761700123548508 +WMT,1976-09-20,0.05761700123548508 +WMT,1976-09-21,0.06054700165987015 +WMT,1976-09-22,0.061034999787807465 +WMT,1976-09-23,0.061034999787807465 +WMT,1976-09-24,0.06054700165987015 +WMT,1976-09-27,0.0625 +WMT,1976-09-28,0.05956999957561493 +WMT,1976-09-29,0.06054700165987015 +WMT,1976-09-30,0.06054700165987015 +WMT,1976-10-01,0.05956999957561493 +WMT,1976-10-04,0.05908200144767761 +WMT,1976-10-05,0.05859399959445 +WMT,1976-10-06,0.05761700123548508 +WMT,1976-10-07,0.05712899938225746 +WMT,1976-10-08,0.05712899938225746 +WMT,1976-10-11,0.056641001254320145 +WMT,1976-10-12,0.05761700123548508 +WMT,1976-10-13,0.05859399959445 +WMT,1976-10-14,0.05712899938225746 +WMT,1976-10-15,0.056641001254320145 +WMT,1976-10-18,0.058104999363422394 +WMT,1976-10-19,0.05761700123548508 +WMT,1976-10-20,0.056641001254320145 +WMT,1976-10-21,0.05761700123548508 +WMT,1976-10-22,0.056641001254320145 +WMT,1976-10-25,0.05615200102329254 +WMT,1976-10-26,0.056641001254320145 +WMT,1976-10-27,0.055663999170064926 +WMT,1976-10-28,0.05517600104212761 +WMT,1976-10-29,0.055663999170064926 +WMT,1976-11-01,0.055663999170064926 +WMT,1976-11-03,0.05419899895787239 +WMT,1976-11-04,0.05712899938225746 +WMT,1976-11-05,0.058104999363422394 +WMT,1976-11-08,0.05859399959445 +WMT,1976-11-09,0.06005899980664253 +WMT,1976-11-10,0.05908200144767761 +WMT,1976-11-11,0.061034999787807465 +WMT,1976-11-12,0.05908200144767761 +WMT,1976-11-15,0.05956999957561493 +WMT,1976-11-16,0.061034999787807465 +WMT,1976-11-17,0.061034999787807465 +WMT,1976-11-18,0.06347700208425522 +WMT,1976-11-19,0.06347700208425522 +WMT,1976-11-22,0.062011998146772385 +WMT,1976-11-23,0.06152300164103508 +WMT,1976-11-24,0.061034999787807465 +WMT,1976-11-26,0.05956999957561493 +WMT,1976-11-29,0.05956999957561493 +WMT,1976-11-30,0.06005899980664253 +WMT,1976-12-01,0.05908200144767761 +WMT,1976-12-02,0.06005899980664253 +WMT,1976-12-03,0.05859399959445 +WMT,1976-12-06,0.05859399959445 +WMT,1976-12-07,0.05956999957561493 +WMT,1976-12-08,0.06005899980664253 +WMT,1976-12-09,0.06054700165987015 +WMT,1976-12-10,0.06152300164103508 +WMT,1976-12-13,0.06005899980664253 +WMT,1976-12-14,0.05859399959445 +WMT,1976-12-15,0.056641001254320145 +WMT,1976-12-16,0.05761700123548508 +WMT,1976-12-17,0.06005899980664253 +WMT,1976-12-20,0.06005899980664253 +WMT,1976-12-21,0.058104999363422394 +WMT,1976-12-22,0.05859399959445 +WMT,1976-12-23,0.05956999957561493 +WMT,1976-12-27,0.05859399959445 +WMT,1976-12-28,0.06005899980664253 +WMT,1976-12-29,0.06054700165987015 +WMT,1976-12-30,0.06054700165987015 +WMT,1976-12-31,0.06054700165987015 +WMT,1977-01-03,0.05908200144767761 +WMT,1977-01-04,0.05761700123548508 +WMT,1977-01-05,0.055663999170064926 +WMT,1977-01-06,0.05761700123548508 +WMT,1977-01-07,0.056641001254320145 +WMT,1977-01-10,0.058104999363422394 +WMT,1977-01-11,0.05712899938225746 +WMT,1977-01-12,0.05615200102329254 +WMT,1977-01-13,0.055663999170064926 +WMT,1977-01-14,0.05615200102329254 +WMT,1977-01-17,0.054687999188899994 +WMT,1977-01-18,0.05419899895787239 +WMT,1977-01-19,0.05517600104212761 +WMT,1977-01-20,0.05517600104212761 +WMT,1977-01-21,0.05419899895787239 +WMT,1977-01-24,0.05517600104212761 +WMT,1977-01-25,0.05517600104212761 +WMT,1977-01-26,0.055663999170064926 +WMT,1977-01-27,0.054687999188899994 +WMT,1977-01-28,0.054687999188899994 +WMT,1977-01-31,0.05419899895787239 +WMT,1977-02-01,0.054687999188899994 +WMT,1977-02-02,0.053711000829935074 +WMT,1977-02-03,0.052733998745679855 +WMT,1977-02-04,0.05322299897670746 +WMT,1977-02-07,0.052733998745679855 +WMT,1977-02-08,0.051270000636577606 +WMT,1977-02-09,0.051270000636577606 +WMT,1977-02-10,0.05224600061774254 +WMT,1977-02-11,0.05175799876451492 +WMT,1977-02-14,0.053711000829935074 +WMT,1977-02-15,0.05224600061774254 +WMT,1977-02-16,0.053711000829935074 +WMT,1977-02-17,0.05322299897670746 +WMT,1977-02-18,0.05322299897670746 +WMT,1977-02-22,0.053711000829935074 +WMT,1977-02-23,0.052733998745679855 +WMT,1977-02-24,0.05224600061774254 +WMT,1977-02-25,0.052733998745679855 +WMT,1977-02-28,0.05322299897670746 +WMT,1977-03-01,0.053711000829935074 +WMT,1977-03-02,0.05322299897670746 +WMT,1977-03-03,0.05322299897670746 +WMT,1977-03-04,0.05322299897670746 +WMT,1977-03-07,0.05322299897670746 +WMT,1977-03-08,0.05322299897670746 +WMT,1977-03-09,0.052733998745679855 +WMT,1977-03-10,0.052733998745679855 +WMT,1977-03-11,0.052733998745679855 +WMT,1977-03-14,0.053711000829935074 +WMT,1977-03-15,0.05419899895787239 +WMT,1977-03-16,0.055663999170064926 +WMT,1977-03-17,0.05615200102329254 +WMT,1977-03-18,0.056641001254320145 +WMT,1977-03-21,0.05615200102329254 +WMT,1977-03-22,0.05615200102329254 +WMT,1977-03-23,0.05615200102329254 +WMT,1977-03-24,0.05517600104212761 +WMT,1977-03-25,0.053711000829935074 +WMT,1977-03-28,0.05419899895787239 +WMT,1977-03-29,0.052733998745679855 +WMT,1977-03-30,0.053711000829935074 +WMT,1977-03-31,0.05419899895787239 +WMT,1977-04-01,0.052733998745679855 +WMT,1977-04-04,0.051270000636577606 +WMT,1977-04-05,0.051270000636577606 +WMT,1977-04-06,0.05078100040555 +WMT,1977-04-07,0.05078100040555 +WMT,1977-04-11,0.051270000636577606 +WMT,1977-04-12,0.05175799876451492 +WMT,1977-04-13,0.05224600061774254 +WMT,1977-04-14,0.05322299897670746 +WMT,1977-04-15,0.05322299897670746 +WMT,1977-04-18,0.05175799876451492 +WMT,1977-04-19,0.05029299855232239 +WMT,1977-04-20,0.05175799876451492 +WMT,1977-04-21,0.051270000636577606 +WMT,1977-04-22,0.04980500042438507 +WMT,1977-04-25,0.04931600019335747 +WMT,1977-04-26,0.04931600019335747 +WMT,1977-04-27,0.04931600019335747 +WMT,1977-04-28,0.04882799834012985 +WMT,1977-04-29,0.046875 +WMT,1977-05-02,0.046875 +WMT,1977-05-03,0.046875 +WMT,1977-05-04,0.046875 +WMT,1977-05-05,0.05029299855232239 +WMT,1977-05-06,0.05029299855232239 +WMT,1977-05-09,0.04980500042438507 +WMT,1977-05-10,0.05029299855232239 +WMT,1977-05-11,0.04980500042438507 +WMT,1977-05-12,0.05029299855232239 +WMT,1977-05-13,0.05029299855232239 +WMT,1977-05-16,0.05029299855232239 +WMT,1977-05-17,0.04980500042438507 +WMT,1977-05-18,0.051270000636577606 +WMT,1977-05-19,0.05322299897670746 +WMT,1977-05-20,0.052733998745679855 +WMT,1977-05-23,0.05175799876451492 +WMT,1977-05-24,0.053711000829935074 +WMT,1977-05-25,0.052733998745679855 +WMT,1977-05-26,0.052733998745679855 +WMT,1977-05-27,0.052733998745679855 +WMT,1977-05-31,0.05175799876451492 +WMT,1977-06-01,0.05175799876451492 +WMT,1977-06-02,0.053711000829935074 +WMT,1977-06-03,0.05419899895787239 +WMT,1977-06-06,0.05419899895787239 +WMT,1977-06-07,0.054687999188899994 +WMT,1977-06-08,0.05517600104212761 +WMT,1977-06-09,0.055663999170064926 +WMT,1977-06-10,0.05517600104212761 +WMT,1977-06-13,0.05615200102329254 +WMT,1977-06-14,0.058104999363422394 +WMT,1977-06-15,0.05761700123548508 +WMT,1977-06-16,0.05712899938225746 +WMT,1977-06-17,0.05712899938225746 +WMT,1977-06-20,0.056641001254320145 +WMT,1977-06-21,0.056641001254320145 +WMT,1977-06-22,0.055663999170064926 +WMT,1977-06-23,0.055663999170064926 +WMT,1977-06-24,0.056641001254320145 +WMT,1977-06-27,0.056641001254320145 +WMT,1977-06-28,0.055663999170064926 +WMT,1977-06-29,0.05615200102329254 +WMT,1977-06-30,0.056641001254320145 +WMT,1977-07-01,0.055663999170064926 +WMT,1977-07-05,0.055663999170064926 +WMT,1977-07-06,0.055663999170064926 +WMT,1977-07-07,0.054687999188899994 +WMT,1977-07-08,0.055663999170064926 +WMT,1977-07-11,0.055663999170064926 +WMT,1977-07-12,0.05517600104212761 +WMT,1977-07-13,0.054687999188899994 +WMT,1977-07-15,0.055663999170064926 +WMT,1977-07-18,0.05712899938225746 +WMT,1977-07-19,0.05859399959445 +WMT,1977-07-20,0.05908200144767761 +WMT,1977-07-21,0.05859399959445 +WMT,1977-07-22,0.058104999363422394 +WMT,1977-07-25,0.05761700123548508 +WMT,1977-07-26,0.058104999363422394 +WMT,1977-07-27,0.05712899938225746 +WMT,1977-07-28,0.05761700123548508 +WMT,1977-07-29,0.05712899938225746 +WMT,1977-08-01,0.05761700123548508 +WMT,1977-08-02,0.05908200144767761 +WMT,1977-08-03,0.05859399959445 +WMT,1977-08-04,0.05956999957561493 +WMT,1977-08-05,0.06152300164103508 +WMT,1977-08-08,0.061034999787807465 +WMT,1977-08-09,0.06054700165987015 +WMT,1977-08-10,0.061034999787807465 +WMT,1977-08-11,0.06152300164103508 +WMT,1977-08-12,0.06152300164103508 +WMT,1977-08-15,0.06054700165987015 +WMT,1977-08-16,0.06054700165987015 +WMT,1977-08-17,0.061034999787807465 +WMT,1977-08-18,0.062011998146772385 +WMT,1977-08-19,0.062011998146772385 +WMT,1977-08-22,0.06054700165987015 +WMT,1977-08-23,0.062011998146772385 +WMT,1977-08-24,0.06152300164103508 +WMT,1977-08-25,0.06005899980664253 +WMT,1977-08-26,0.06005899980664253 +WMT,1977-08-29,0.062011998146772385 +WMT,1977-08-30,0.062011998146772385 +WMT,1977-08-31,0.06054700165987015 +WMT,1977-09-01,0.0625 +WMT,1977-09-02,0.06152300164103508 +WMT,1977-09-06,0.06152300164103508 +WMT,1977-09-07,0.06152300164103508 +WMT,1977-09-08,0.06054700165987015 +WMT,1977-09-09,0.06054700165987015 +WMT,1977-09-12,0.06054700165987015 +WMT,1977-09-13,0.05956999957561493 +WMT,1977-09-14,0.06152300164103508 +WMT,1977-09-15,0.06152300164103508 +WMT,1977-09-16,0.0625 +WMT,1977-09-19,0.0625 +WMT,1977-09-20,0.0625 +WMT,1977-09-21,0.062011998146772385 +WMT,1977-09-22,0.061034999787807465 +WMT,1977-09-23,0.06152300164103508 +WMT,1977-09-26,0.06396500021219254 +WMT,1977-09-27,0.06445299834012985 +WMT,1977-09-28,0.06445299834012985 +WMT,1977-09-29,0.06494099646806717 +WMT,1977-09-30,0.0664059966802597 +WMT,1977-10-03,0.06738299876451492 +WMT,1977-10-04,0.0664059966802597 +WMT,1977-10-05,0.0664059966802597 +WMT,1977-10-06,0.06835900247097015 +WMT,1977-10-07,0.06835900247097015 +WMT,1977-10-10,0.06933599710464478 +WMT,1977-10-11,0.0703129991889 +WMT,1977-10-12,0.06933599710464478 +WMT,1977-10-13,0.06787099689245224 +WMT,1977-10-14,0.06738299876451492 +WMT,1977-10-17,0.06591799855232239 +WMT,1977-10-18,0.06543000042438507 +WMT,1977-10-19,0.06591799855232239 +WMT,1977-10-20,0.0664059966802597 +WMT,1977-10-21,0.0664059966802597 +WMT,1977-10-24,0.06591799855232239 +WMT,1977-10-25,0.06445299834012985 +WMT,1977-10-26,0.06494099646806717 +WMT,1977-10-27,0.06591799855232239 +WMT,1977-10-28,0.0664059966802597 +WMT,1977-10-31,0.06591799855232239 +WMT,1977-11-01,0.06445299834012985 +WMT,1977-11-02,0.06445299834012985 +WMT,1977-11-03,0.06445299834012985 +WMT,1977-11-04,0.06591799855232239 +WMT,1977-11-07,0.0664059966802597 +WMT,1977-11-08,0.0668950006365776 +WMT,1977-11-09,0.0664059966802597 +WMT,1977-11-10,0.06738299876451492 +WMT,1977-11-11,0.06982400268316269 +WMT,1977-11-14,0.0703129991889 +WMT,1977-11-15,0.0703129991889 +WMT,1977-11-16,0.07226599752902985 +WMT,1977-11-17,0.07128900289535522 +WMT,1977-11-18,0.07177700102329254 +WMT,1977-11-21,0.07226599752902985 +WMT,1977-11-22,0.07470700144767761 +WMT,1977-11-23,0.078125 +WMT,1977-11-25,0.07665999978780746 +WMT,1977-11-28,0.07568400353193283 +WMT,1977-11-29,0.07177700102329254 +WMT,1977-11-30,0.07226599752902985 +WMT,1977-12-01,0.07714799791574478 +WMT,1977-12-02,0.07861299812793732 +WMT,1977-12-05,0.078125 +WMT,1977-12-06,0.07617200165987015 +WMT,1977-12-07,0.07324200123548508 +WMT,1977-12-08,0.07568400353193283 +WMT,1977-12-09,0.078125 +WMT,1977-12-12,0.08007799834012985 +WMT,1977-12-13,0.078125 +WMT,1977-12-14,0.07910200208425522 +WMT,1977-12-15,0.07714799791574478 +WMT,1977-12-16,0.07763700187206268 +WMT,1977-12-19,0.07763700187206268 +WMT,1977-12-20,0.078125 +WMT,1977-12-21,0.07763700187206268 +WMT,1977-12-22,0.078125 +WMT,1977-12-23,0.07910200208425522 +WMT,1977-12-27,0.07910200208425522 +WMT,1977-12-28,0.07959000021219254 +WMT,1977-12-29,0.08007799834012985 +WMT,1977-12-30,0.07910200208425522 +WMT,1978-01-03,0.07861299812793732 +WMT,1978-01-04,0.07714799791574478 +WMT,1978-01-05,0.07714799791574478 +WMT,1978-01-06,0.07226599752902985 +WMT,1978-01-09,0.07080099731683731 +WMT,1978-01-10,0.06884799897670746 +WMT,1978-01-11,0.0703129991889 +WMT,1978-01-12,0.06982400268316269 +WMT,1978-01-13,0.06933599710464478 +WMT,1978-01-16,0.06738299876451492 +WMT,1978-01-17,0.06884799897670746 +WMT,1978-01-18,0.07080099731683731 +WMT,1978-01-19,0.0703129991889 +WMT,1978-01-20,0.0703129991889 +WMT,1978-01-23,0.0703129991889 +WMT,1978-01-24,0.06982400268316269 +WMT,1978-01-25,0.0703129991889 +WMT,1978-01-26,0.07128900289535522 +WMT,1978-01-27,0.07177700102329254 +WMT,1978-01-30,0.07275400310754776 +WMT,1978-01-31,0.0742190033197403 +WMT,1978-02-01,0.07617200165987015 +WMT,1978-02-02,0.078125 +WMT,1978-02-03,0.078125 +WMT,1978-02-06,0.07665999978780746 +WMT,1978-02-07,0.07617200165987015 +WMT,1978-02-08,0.07714799791574478 +WMT,1978-02-09,0.07665999978780746 +WMT,1978-02-10,0.07763700187206268 +WMT,1978-02-13,0.07665999978780746 +WMT,1978-02-14,0.07470700144767761 +WMT,1978-02-15,0.07275400310754776 +WMT,1978-02-16,0.07275400310754776 +WMT,1978-02-17,0.07324200123548508 +WMT,1978-02-21,0.07275400310754776 +WMT,1978-02-22,0.07324200123548508 +WMT,1978-02-23,0.0742190033197403 +WMT,1978-02-24,0.07470700144767761 +WMT,1978-02-27,0.07617200165987015 +WMT,1978-02-28,0.07568400353193283 +WMT,1978-03-01,0.07665999978780746 +WMT,1978-03-02,0.07861299812793732 +WMT,1978-03-03,0.07861299812793732 +WMT,1978-03-06,0.078125 +WMT,1978-03-07,0.07617200165987015 +WMT,1978-03-08,0.078125 +WMT,1978-03-09,0.07617200165987015 +WMT,1978-03-10,0.07275400310754776 +WMT,1978-03-13,0.07226599752902985 +WMT,1978-03-14,0.07226599752902985 +WMT,1978-03-15,0.07080099731683731 +WMT,1978-03-16,0.06884799897670746 +WMT,1978-03-17,0.0742190033197403 +WMT,1978-03-20,0.0742190033197403 +WMT,1978-03-21,0.0742190033197403 +WMT,1978-03-22,0.07324200123548508 +WMT,1978-03-23,0.07275400310754776 +WMT,1978-03-27,0.07177700102329254 +WMT,1978-03-28,0.07275400310754776 +WMT,1978-03-29,0.0737299993634224 +WMT,1978-03-30,0.0742190033197403 +WMT,1978-03-31,0.07324200123548508 +WMT,1978-04-03,0.0703129991889 +WMT,1978-04-04,0.0703129991889 +WMT,1978-04-05,0.07226599752902985 +WMT,1978-04-06,0.07470700144767761 +WMT,1978-04-07,0.0742190033197403 +WMT,1978-04-10,0.07568400353193283 +WMT,1978-04-11,0.07519499957561493 +WMT,1978-04-12,0.07519499957561493 +WMT,1978-04-13,0.07519499957561493 +WMT,1978-04-14,0.07910200208425522 +WMT,1978-04-17,0.08105500042438507 +WMT,1978-04-18,0.08105500042438507 +WMT,1978-04-19,0.08105500042438507 +WMT,1978-04-20,0.0820309966802597 +WMT,1978-04-21,0.0820309966802597 +WMT,1978-04-24,0.08544900268316269 +WMT,1978-04-25,0.08642599731683731 +WMT,1978-04-26,0.08789099752902985 +WMT,1978-04-27,0.08837900310754776 +WMT,1978-04-28,0.09081999957561493 +WMT,1978-05-01,0.09326200187206268 +WMT,1978-05-02,0.09228499978780746 +WMT,1978-05-03,0.09521500021219254 +WMT,1978-05-04,0.09179700165987015 +WMT,1978-05-05,0.09081999957561493 +WMT,1978-05-08,0.09179700165987015 +WMT,1978-05-09,0.09228499978780746 +WMT,1978-05-10,0.09081999957561493 +WMT,1978-05-11,0.09179700165987015 +WMT,1978-05-12,0.09472700208425522 +WMT,1978-05-15,0.09570299834012985 +WMT,1978-05-16,0.09863299876451492 +WMT,1978-05-17,0.10009799897670746 +WMT,1978-05-18,0.09863299876451492 +WMT,1978-05-19,0.09375 +WMT,1978-05-22,0.09081999957561493 +WMT,1978-05-23,0.09081999957561493 +WMT,1978-05-24,0.0898440033197403 +WMT,1978-05-25,0.09228499978780746 +WMT,1978-05-26,0.09228499978780746 +WMT,1978-05-30,0.09375 +WMT,1978-05-31,0.09375 +WMT,1978-06-01,0.09130900353193283 +WMT,1978-06-02,0.09277299791574478 +WMT,1978-06-05,0.09423799812793732 +WMT,1978-06-06,0.09668000042438507 +WMT,1978-06-07,0.09375 +WMT,1978-06-08,0.0898440033197403 +WMT,1978-06-09,0.09033200144767761 +WMT,1978-06-12,0.09081999957561493 +WMT,1978-06-13,0.09179700165987015 +WMT,1978-06-14,0.09472700208425522 +WMT,1978-06-15,0.09472700208425522 +WMT,1978-06-16,0.09277299791574478 +WMT,1978-06-19,0.09228499978780746 +WMT,1978-06-20,0.09277299791574478 +WMT,1978-06-21,0.09179700165987015 +WMT,1978-06-22,0.09277299791574478 +WMT,1978-06-23,0.09228499978780746 +WMT,1978-06-26,0.09179700165987015 +WMT,1978-06-27,0.09130900353193283 +WMT,1978-06-28,0.09130900353193283 +WMT,1978-06-29,0.09179700165987015 +WMT,1978-06-30,0.09130900353193283 +WMT,1978-07-03,0.09228499978780746 +WMT,1978-07-05,0.0898440033197403 +WMT,1978-07-06,0.08837900310754776 +WMT,1978-07-07,0.08789099752902985 +WMT,1978-07-10,0.0893549993634224 +WMT,1978-07-11,0.08886700123548508 +WMT,1978-07-12,0.0898440033197403 +WMT,1978-07-13,0.0898440033197403 +WMT,1978-07-14,0.0898440033197403 +WMT,1978-07-17,0.0898440033197403 +WMT,1978-07-18,0.09081999957561493 +WMT,1978-07-19,0.09081999957561493 +WMT,1978-07-20,0.09081999957561493 +WMT,1978-07-21,0.09277299791574478 +WMT,1978-07-24,0.09130900353193283 +WMT,1978-07-25,0.09130900353193283 +WMT,1978-07-26,0.09179700165987015 +WMT,1978-07-27,0.09668000042438507 +WMT,1978-07-28,0.0976559966802597 +WMT,1978-07-31,0.09570299834012985 +WMT,1978-08-01,0.09570299834012985 +WMT,1978-08-02,0.09716799855232239 +WMT,1978-08-03,0.09960900247097015 +WMT,1978-08-04,0.10107400268316269 +WMT,1978-08-07,0.10058599710464478 +WMT,1978-08-08,0.10205099731683731 +WMT,1978-08-09,0.10205099731683731 +WMT,1978-08-10,0.10009799897670746 +WMT,1978-08-11,0.09912099689245224 +WMT,1978-08-14,0.10009799897670746 +WMT,1978-08-15,0.09960900247097015 +WMT,1978-08-16,0.10009799897670746 +WMT,1978-08-17,0.10205099731683731 +WMT,1978-08-18,0.1015629991889 +WMT,1978-08-21,0.10253900289535522 +WMT,1978-08-22,0.10253900289535522 +WMT,1978-08-23,0.10351599752902985 +WMT,1978-08-24,0.10644499957561493 +WMT,1978-08-25,0.11084000021219254 +WMT,1978-08-28,0.11279299855232239 +WMT,1978-08-29,0.1132809966802597 +WMT,1978-08-30,0.1054690033197403 +WMT,1978-08-31,0.10644499957561493 +WMT,1978-09-01,0.10595700144767761 +WMT,1978-09-05,0.10839799791574478 +WMT,1978-09-06,0.11035200208425522 +WMT,1978-09-07,0.1132809966802597 +WMT,1978-09-08,0.11181599646806717 +WMT,1978-09-11,0.11230500042438507 +WMT,1978-09-12,0.10790999978780746 +WMT,1978-09-13,0.1049799993634224 +WMT,1978-09-14,0.10009799897670746 +WMT,1978-09-15,0.09960900247097015 +WMT,1978-09-18,0.1015629991889 +WMT,1978-09-19,0.10351599752902985 +WMT,1978-09-20,0.10351599752902985 +WMT,1978-09-21,0.10351599752902985 +WMT,1978-09-22,0.1054690033197403 +WMT,1978-09-25,0.1049799993634224 +WMT,1978-09-26,0.10644499957561493 +WMT,1978-09-27,0.10693400353193283 +WMT,1978-09-28,0.10693400353193283 +WMT,1978-09-29,0.10839799791574478 +WMT,1978-10-02,0.11035200208425522 +WMT,1978-10-03,0.109375 +WMT,1978-10-04,0.10693400353193283 +WMT,1978-10-05,0.10595700144767761 +WMT,1978-10-06,0.10595700144767761 +WMT,1978-10-09,0.1054690033197403 +WMT,1978-10-10,0.10790999978780746 +WMT,1978-10-11,0.11132799834012985 +WMT,1978-10-12,0.1137700006365776 +WMT,1978-10-13,0.11132799834012985 +WMT,1978-10-16,0.10839799791574478 +WMT,1978-10-17,0.10205099731683731 +WMT,1978-10-18,0.1015629991889 +WMT,1978-10-19,0.10205099731683731 +WMT,1978-10-20,0.09668000042438507 +WMT,1978-10-23,0.09570299834012985 +WMT,1978-10-24,0.09716799855232239 +WMT,1978-10-25,0.09375 +WMT,1978-10-26,0.08886700123548508 +WMT,1978-10-27,0.0859379991889 +WMT,1978-10-30,0.09179700165987015 +WMT,1978-10-31,0.08886700123548508 +WMT,1978-11-01,0.09375 +WMT,1978-11-02,0.08691400289535522 +WMT,1978-11-03,0.08691400289535522 +WMT,1978-11-06,0.0859379991889 +WMT,1978-11-07,0.0825200006365776 +WMT,1978-11-08,0.0825200006365776 +WMT,1978-11-09,0.08447299897670746 +WMT,1978-11-10,0.08300799876451492 +WMT,1978-11-13,0.0820309966802597 +WMT,1978-11-14,0.08007799834012985 +WMT,1978-11-15,0.08300799876451492 +WMT,1978-11-16,0.08447299897670746 +WMT,1978-11-17,0.0898440033197403 +WMT,1978-11-20,0.0898440033197403 +WMT,1978-11-21,0.08691400289535522 +WMT,1978-11-22,0.08740200102329254 +WMT,1978-11-24,0.09081999957561493 +WMT,1978-11-27,0.0898440033197403 +WMT,1978-11-28,0.0893549993634224 +WMT,1978-11-29,0.08886700123548508 +WMT,1978-11-30,0.0898440033197403 +WMT,1978-12-01,0.09081999957561493 +WMT,1978-12-04,0.0898440033197403 +WMT,1978-12-05,0.08886700123548508 +WMT,1978-12-06,0.08691400289535522 +WMT,1978-12-07,0.08691400289535522 +WMT,1978-12-08,0.08691400289535522 +WMT,1978-12-11,0.0898440033197403 +WMT,1978-12-12,0.0898440033197403 +WMT,1978-12-13,0.0898440033197403 +WMT,1978-12-14,0.08886700123548508 +WMT,1978-12-15,0.08886700123548508 +WMT,1978-12-18,0.08447299897670746 +WMT,1978-12-19,0.08789099752902985 +WMT,1978-12-20,0.09179700165987015 +WMT,1978-12-21,0.09033200144767761 +WMT,1978-12-22,0.09179700165987015 +WMT,1978-12-26,0.09081999957561493 +WMT,1978-12-27,0.0893549993634224 +WMT,1978-12-28,0.0893549993634224 +WMT,1978-12-29,0.08886700123548508 +WMT,1979-01-02,0.08837900310754776 +WMT,1979-01-03,0.09081999957561493 +WMT,1979-01-04,0.09179700165987015 +WMT,1979-01-05,0.09179700165987015 +WMT,1979-01-08,0.09130900353193283 +WMT,1979-01-09,0.09472700208425522 +WMT,1979-01-10,0.09375 +WMT,1979-01-11,0.09277299791574478 +WMT,1979-01-12,0.09521500021219254 +WMT,1979-01-15,0.09570299834012985 +WMT,1979-01-16,0.09472700208425522 +WMT,1979-01-17,0.09472700208425522 +WMT,1979-01-18,0.09423799812793732 +WMT,1979-01-19,0.09570299834012985 +WMT,1979-01-22,0.09423799812793732 +WMT,1979-01-23,0.09326200187206268 +WMT,1979-01-24,0.09570299834012985 +WMT,1979-01-25,0.09472700208425522 +WMT,1979-01-26,0.09472700208425522 +WMT,1979-01-29,0.09326200187206268 +WMT,1979-01-30,0.09228499978780746 +WMT,1979-01-31,0.08837900310754776 +WMT,1979-02-01,0.09081999957561493 +WMT,1979-02-02,0.09081999957561493 +WMT,1979-02-05,0.09130900353193283 +WMT,1979-02-06,0.08886700123548508 +WMT,1979-02-07,0.08837900310754776 +WMT,1979-02-08,0.09081999957561493 +WMT,1979-02-09,0.09130900353193283 +WMT,1979-02-12,0.09033200144767761 +WMT,1979-02-13,0.09081999957561493 +WMT,1979-02-14,0.09081999957561493 +WMT,1979-02-15,0.0898440033197403 +WMT,1979-02-16,0.09081999957561493 +WMT,1979-02-20,0.0898440033197403 +WMT,1979-02-21,0.09081999957561493 +WMT,1979-02-22,0.09326200187206268 +WMT,1979-02-23,0.09081999957561493 +WMT,1979-02-26,0.09277299791574478 +WMT,1979-02-27,0.09081999957561493 +WMT,1979-02-28,0.09033200144767761 +WMT,1979-03-01,0.09228499978780746 +WMT,1979-03-02,0.09521500021219254 +WMT,1979-03-05,0.09716799855232239 +WMT,1979-03-06,0.09716799855232239 +WMT,1979-03-07,0.09716799855232239 +WMT,1979-03-08,0.09472700208425522 +WMT,1979-03-09,0.09521500021219254 +WMT,1979-03-12,0.09375 +WMT,1979-03-13,0.09423799812793732 +WMT,1979-03-14,0.09521500021219254 +WMT,1979-03-15,0.09521500021219254 +WMT,1979-03-16,0.09423799812793732 +WMT,1979-03-19,0.09472700208425522 +WMT,1979-03-20,0.09521500021219254 +WMT,1979-03-21,0.09472700208425522 +WMT,1979-03-22,0.09570299834012985 +WMT,1979-03-23,0.09668000042438507 +WMT,1979-03-26,0.09472700208425522 +WMT,1979-03-27,0.09375 +WMT,1979-03-28,0.09277299791574478 +WMT,1979-03-29,0.09277299791574478 +WMT,1979-03-30,0.09472700208425522 +WMT,1979-04-02,0.09472700208425522 +WMT,1979-04-03,0.09619099646806717 +WMT,1979-04-04,0.09570299834012985 +WMT,1979-04-05,0.09668000042438507 +WMT,1979-04-06,0.0981450006365776 +WMT,1979-04-09,0.10009799897670746 +WMT,1979-04-10,0.10302700102329254 +WMT,1979-04-11,0.10449200123548508 +WMT,1979-04-12,0.10302700102329254 +WMT,1979-04-16,0.10253900289535522 +WMT,1979-04-17,0.10302700102329254 +WMT,1979-04-18,0.10302700102329254 +WMT,1979-04-19,0.10351599752902985 +WMT,1979-04-20,0.10351599752902985 +WMT,1979-04-23,0.10351599752902985 +WMT,1979-04-24,0.10449200123548508 +WMT,1979-04-25,0.1049799993634224 +WMT,1979-04-26,0.10400400310754776 +WMT,1979-04-27,0.10205099731683731 +WMT,1979-04-30,0.09912099689245224 +WMT,1979-05-01,0.09960900247097015 +WMT,1979-05-02,0.09960900247097015 +WMT,1979-05-03,0.1015629991889 +WMT,1979-05-04,0.1015629991889 +WMT,1979-05-07,0.10058599710464478 +WMT,1979-05-08,0.1015629991889 +WMT,1979-05-09,0.10693400353193283 +WMT,1979-05-10,0.1054690033197403 +WMT,1979-05-11,0.10595700144767761 +WMT,1979-05-14,0.1054690033197403 +WMT,1979-05-15,0.10351599752902985 +WMT,1979-05-16,0.1015629991889 +WMT,1979-05-17,0.1015629991889 +WMT,1979-05-18,0.10400400310754776 +WMT,1979-05-21,0.10449200123548508 +WMT,1979-05-22,0.10302700102329254 +WMT,1979-05-23,0.10058599710464478 +WMT,1979-05-24,0.10058599710464478 +WMT,1979-05-25,0.09960900247097015 +WMT,1979-05-29,0.09960900247097015 +WMT,1979-05-30,0.10058599710464478 +WMT,1979-05-31,0.09960900247097015 +WMT,1979-06-01,0.10058599710464478 +WMT,1979-06-04,0.09960900247097015 +WMT,1979-06-05,0.0976559966802597 +WMT,1979-06-06,0.09960900247097015 +WMT,1979-06-07,0.10107400268316269 +WMT,1979-06-08,0.10058599710464478 +WMT,1979-06-11,0.10205099731683731 +WMT,1979-06-12,0.10449200123548508 +WMT,1979-06-13,0.1054690033197403 +WMT,1979-06-14,0.10449200123548508 +WMT,1979-06-15,0.10449200123548508 +WMT,1979-06-18,0.10449200123548508 +WMT,1979-06-19,0.10400400310754776 +WMT,1979-06-20,0.1015629991889 +WMT,1979-06-21,0.1015629991889 +WMT,1979-06-22,0.10253900289535522 +WMT,1979-06-25,0.10009799897670746 +WMT,1979-06-26,0.10009799897670746 +WMT,1979-06-27,0.10009799897670746 +WMT,1979-06-28,0.10058599710464478 +WMT,1979-06-29,0.09863299876451492 +WMT,1979-07-02,0.09570299834012985 +WMT,1979-07-03,0.09375 +WMT,1979-07-05,0.09472700208425522 +WMT,1979-07-06,0.09570299834012985 +WMT,1979-07-09,0.09619099646806717 +WMT,1979-07-10,0.0976559966802597 +WMT,1979-07-11,0.10058599710464478 +WMT,1979-07-12,0.1015629991889 +WMT,1979-07-13,0.10449200123548508 +WMT,1979-07-16,0.1049799993634224 +WMT,1979-07-17,0.10449200123548508 +WMT,1979-07-18,0.10351599752902985 +WMT,1979-07-19,0.10253900289535522 +WMT,1979-07-20,0.10009799897670746 +WMT,1979-07-23,0.10058599710464478 +WMT,1979-07-24,0.1015629991889 +WMT,1979-07-25,0.10107400268316269 +WMT,1979-07-26,0.10107400268316269 +WMT,1979-07-27,0.10107400268316269 +WMT,1979-07-30,0.10205099731683731 +WMT,1979-07-31,0.1015629991889 +WMT,1979-08-01,0.10253900289535522 +WMT,1979-08-02,0.1054690033197403 +WMT,1979-08-03,0.1054690033197403 +WMT,1979-08-06,0.10644499957561493 +WMT,1979-08-07,0.11035200208425522 +WMT,1979-08-08,0.11132799834012985 +WMT,1979-08-09,0.11132799834012985 +WMT,1979-08-10,0.11084000021219254 +WMT,1979-08-13,0.1132809966802597 +WMT,1979-08-14,0.1132809966802597 +WMT,1979-08-15,0.11669900268316269 +WMT,1979-08-16,0.12206999957561493 +WMT,1979-08-17,0.11865200102329254 +WMT,1979-08-20,0.11865200102329254 +WMT,1979-08-21,0.11914099752902985 +WMT,1979-08-22,0.1210940033197403 +WMT,1979-08-23,0.12304700165987015 +WMT,1979-08-24,0.12646499276161194 +WMT,1979-08-27,0.12695300579071045 +WMT,1979-08-28,0.12695300579071045 +WMT,1979-08-29,0.1289059966802597 +WMT,1979-08-30,0.13378900289535522 +WMT,1979-08-31,0.13378900289535522 +WMT,1979-09-04,0.13085900247097015 +WMT,1979-09-05,0.125 +WMT,1979-09-06,0.12304700165987015 +WMT,1979-09-07,0.12304700165987015 +WMT,1979-09-10,0.12548799812793732 +WMT,1979-09-11,0.1284179985523224 +WMT,1979-09-12,0.125 +WMT,1979-09-13,0.125 +WMT,1979-09-14,0.12695300579071045 +WMT,1979-09-17,0.12695300579071045 +WMT,1979-09-18,0.125 +WMT,1979-09-19,0.12402299791574478 +WMT,1979-09-20,0.12695300579071045 +WMT,1979-09-21,0.125 +WMT,1979-09-24,0.12597699463367462 +WMT,1979-09-25,0.125 +WMT,1979-09-26,0.12597699463367462 +WMT,1979-09-27,0.12695300579071045 +WMT,1979-09-28,0.12451200187206268 +WMT,1979-10-01,0.12353499978780746 +WMT,1979-10-02,0.12304700165987015 +WMT,1979-10-03,0.12206999957561493 +WMT,1979-10-04,0.1210940033197403 +WMT,1979-10-05,0.1210940033197403 +WMT,1979-10-08,0.12011700123548508 +WMT,1979-10-09,0.11474599689245224 +WMT,1979-10-10,0.11474599689245224 +WMT,1979-10-11,0.11767599731683731 +WMT,1979-10-12,0.1171879991889 +WMT,1979-10-15,0.1171879991889 +WMT,1979-10-16,0.1137700006365776 +WMT,1979-10-17,0.11425799876451492 +WMT,1979-10-18,0.11230500042438507 +WMT,1979-10-19,0.11230500042438507 +WMT,1979-10-22,0.1132809966802597 +WMT,1979-10-23,0.1132809966802597 +WMT,1979-10-24,0.1132809966802597 +WMT,1979-10-25,0.11230500042438507 +WMT,1979-10-26,0.1132809966802597 +WMT,1979-10-29,0.1132809966802597 +WMT,1979-10-30,0.11425799876451492 +WMT,1979-10-31,0.11523400247097015 +WMT,1979-11-01,0.11621099710464478 +WMT,1979-11-02,0.1132809966802597 +WMT,1979-11-05,0.11230500042438507 +WMT,1979-11-06,0.11230500042438507 +WMT,1979-11-07,0.1132809966802597 +WMT,1979-11-08,0.1132809966802597 +WMT,1979-11-09,0.11767599731683731 +WMT,1979-11-12,0.11621099710464478 +WMT,1979-11-13,0.1171879991889 +WMT,1979-11-14,0.11816400289535522 +WMT,1979-11-15,0.11914099752902985 +WMT,1979-11-16,0.11865200102329254 +WMT,1979-11-19,0.11816400289535522 +WMT,1979-11-20,0.12011700123548508 +WMT,1979-11-21,0.1206049993634224 +WMT,1979-11-23,0.12255900353193283 +WMT,1979-11-26,0.13085900247097015 +WMT,1979-11-27,0.13769499957561493 +WMT,1979-11-28,0.13476599752902985 +WMT,1979-11-29,0.13525399565696716 +WMT,1979-11-30,0.1367190033197403 +WMT,1979-12-03,0.13769499957561493 +WMT,1979-12-04,0.13769499957561493 +WMT,1979-12-05,0.13964800536632538 +WMT,1979-12-06,0.13964800536632538 +WMT,1979-12-07,0.140625 +WMT,1979-12-10,0.14355500042438507 +WMT,1979-12-11,0.13867199420928955 +WMT,1979-12-12,0.13964800536632538 +WMT,1979-12-13,0.13525399565696716 +WMT,1979-12-14,0.13427700102329254 +WMT,1979-12-17,0.13769499957561493 +WMT,1979-12-18,0.140625 +WMT,1979-12-19,0.13769499957561493 +WMT,1979-12-20,0.13769499957561493 +WMT,1979-12-21,0.140625 +WMT,1979-12-24,0.13867199420928955 +WMT,1979-12-26,0.1323239952325821 +WMT,1979-12-27,0.12988300621509552 +WMT,1979-12-28,0.12988300621509552 +WMT,1979-12-31,0.12988300621509552 +WMT,1980-01-02,0.13085900247097015 +WMT,1980-01-03,0.129394993185997 +WMT,1980-01-04,0.1323239952325821 +WMT,1980-01-07,0.13183599710464478 +WMT,1980-01-08,0.13427700102329254 +WMT,1980-01-09,0.13476599752902985 +WMT,1980-01-10,0.13769499957561493 +WMT,1980-01-11,0.1367190033197403 +WMT,1980-01-14,0.13867199420928955 +WMT,1980-01-15,0.1367190033197403 +WMT,1980-01-16,0.1372070014476776 +WMT,1980-01-17,0.13378900289535522 +WMT,1980-01-18,0.1289059966802597 +WMT,1980-01-21,0.12695300579071045 +WMT,1980-01-22,0.129394993185997 +WMT,1980-01-23,0.1289059966802597 +WMT,1980-01-24,0.1323239952325821 +WMT,1980-01-25,0.13476599752902985 +WMT,1980-01-28,0.13476599752902985 +WMT,1980-01-29,0.13769499957561493 +WMT,1980-01-30,0.13769499957561493 +WMT,1980-01-31,0.13916000723838806 +WMT,1980-02-01,0.13867199420928955 +WMT,1980-02-04,0.13378900289535522 +WMT,1980-02-05,0.13818399608135223 +WMT,1980-02-06,0.13769499957561493 +WMT,1980-02-07,0.13769499957561493 +WMT,1980-02-08,0.136230006814003 +WMT,1980-02-11,0.13574199378490448 +WMT,1980-02-12,0.13378900289535522 +WMT,1980-02-13,0.13378900289535522 +WMT,1980-02-14,0.13378900289535522 +WMT,1980-02-15,0.13476599752902985 +WMT,1980-02-19,0.13378900289535522 +WMT,1980-02-20,0.13183599710464478 +WMT,1980-02-21,0.13085900247097015 +WMT,1980-02-22,0.1284179985523224 +WMT,1980-02-25,0.12793000042438507 +WMT,1980-02-26,0.12695300579071045 +WMT,1980-02-27,0.12695300579071045 +WMT,1980-02-28,0.12793000042438507 +WMT,1980-02-29,0.125 +WMT,1980-03-03,0.12158200144767761 +WMT,1980-03-04,0.12011700123548508 +WMT,1980-03-05,0.12011700123548508 +WMT,1980-03-06,0.11767599731683731 +WMT,1980-03-07,0.1171879991889 +WMT,1980-03-10,0.11425799876451492 +WMT,1980-03-11,0.11816400289535522 +WMT,1980-03-12,0.1171879991889 +WMT,1980-03-13,0.11669900268316269 +WMT,1980-03-14,0.11425799876451492 +WMT,1980-03-17,0.1132809966802597 +WMT,1980-03-18,0.11572299897670746 +WMT,1980-03-19,0.11572299897670746 +WMT,1980-03-20,0.11425799876451492 +WMT,1980-03-21,0.11523400247097015 +WMT,1980-03-24,0.11523400247097015 +WMT,1980-03-25,0.11523400247097015 +WMT,1980-03-26,0.11572299897670746 +WMT,1980-03-27,0.1132809966802597 +WMT,1980-03-28,0.11132799834012985 +WMT,1980-03-31,0.11132799834012985 +WMT,1980-04-01,0.11474599689245224 +WMT,1980-04-02,0.11425799876451492 +WMT,1980-04-03,0.1132809966802597 +WMT,1980-04-07,0.11279299855232239 +WMT,1980-04-08,0.11230500042438507 +WMT,1980-04-09,0.1132809966802597 +WMT,1980-04-10,0.11523400247097015 +WMT,1980-04-11,0.11962900310754776 +WMT,1980-04-14,0.1210940033197403 +WMT,1980-04-15,0.11865200102329254 +WMT,1980-04-16,0.11816400289535522 +WMT,1980-04-17,0.11914099752902985 +WMT,1980-04-18,0.1210940033197403 +WMT,1980-04-21,0.12158200144767761 +WMT,1980-04-22,0.12402299791574478 +WMT,1980-04-23,0.12988300621509552 +WMT,1980-04-24,0.13427700102329254 +WMT,1980-04-25,0.1333010047674179 +WMT,1980-04-28,0.1323239952325821 +WMT,1980-04-29,0.1289059966802597 +WMT,1980-04-30,0.12695300579071045 +WMT,1980-05-01,0.13037100434303284 +WMT,1980-05-02,0.1289059966802597 +WMT,1980-05-05,0.1328130066394806 +WMT,1980-05-06,0.13378900289535522 +WMT,1980-05-07,0.13574199378490448 +WMT,1980-05-08,0.13427700102329254 +WMT,1980-05-09,0.13378900289535522 +WMT,1980-05-12,0.13134799897670746 +WMT,1980-05-13,0.13134799897670746 +WMT,1980-05-14,0.1289059966802597 +WMT,1980-05-15,0.13037100434303284 +WMT,1980-05-16,0.13183599710464478 +WMT,1980-05-19,0.13183599710464478 +WMT,1980-05-20,0.13085900247097015 +WMT,1980-05-21,0.1289059966802597 +WMT,1980-05-22,0.13134799897670746 +WMT,1980-05-23,0.1328130066394806 +WMT,1980-05-27,0.13378900289535522 +WMT,1980-05-28,0.13476599752902985 +WMT,1980-05-29,0.13378900289535522 +WMT,1980-05-30,0.13378900289535522 +WMT,1980-06-02,0.13183599710464478 +WMT,1980-06-03,0.1333010047674179 +WMT,1980-06-04,0.13476599752902985 +WMT,1980-06-05,0.13574199378490448 +WMT,1980-06-06,0.13769499957561493 +WMT,1980-06-09,0.13769499957561493 +WMT,1980-06-10,0.14208999276161194 +WMT,1980-06-11,0.14599600434303284 +WMT,1980-06-12,0.1479489952325821 +WMT,1980-06-13,0.1489260047674179 +WMT,1980-06-16,0.1484380066394806 +WMT,1980-06-17,0.15331999957561493 +WMT,1980-06-18,0.151855006814003 +WMT,1980-06-19,0.1484380066394806 +WMT,1980-06-20,0.14746099710464478 +WMT,1980-06-23,0.14746099710464478 +WMT,1980-06-24,0.15039099752902985 +WMT,1980-06-25,0.151855006814003 +WMT,1980-06-26,0.1523440033197403 +WMT,1980-06-27,0.15136699378490448 +WMT,1980-06-30,0.14990200102329254 +WMT,1980-07-01,0.1484380066394806 +WMT,1980-07-02,0.14941400289535522 +WMT,1980-07-03,0.1484380066394806 +WMT,1980-07-07,0.151855006814003 +WMT,1980-07-08,0.1528320014476776 +WMT,1980-07-09,0.1528320014476776 +WMT,1980-07-10,0.1523440033197403 +WMT,1980-07-11,0.15625 +WMT,1980-07-14,0.16162100434303284 +WMT,1980-07-15,0.16259799897670746 +WMT,1980-07-16,0.1684570014476776 +WMT,1980-07-17,0.1684570014476776 +WMT,1980-07-18,0.16992199420928955 +WMT,1980-07-21,0.16943399608135223 +WMT,1980-07-22,0.16552700102329254 +WMT,1980-07-23,0.1635739952325821 +WMT,1980-07-24,0.16503900289535522 +WMT,1980-07-25,0.1640630066394806 +WMT,1980-07-28,0.1679690033197403 +WMT,1980-07-29,0.16992199420928955 +WMT,1980-07-30,0.16992199420928955 +WMT,1980-07-31,0.17138700187206268 +WMT,1980-08-01,0.1684570014476776 +WMT,1980-08-04,0.16601599752902985 +WMT,1980-08-05,0.16552700102329254 +WMT,1980-08-06,0.1679690033197403 +WMT,1980-08-07,0.17138700187206268 +WMT,1980-08-08,0.1757809966802597 +WMT,1980-08-11,0.1796880066394806 +WMT,1980-08-12,0.18456999957561493 +WMT,1980-08-13,0.1835940033197403 +WMT,1980-08-14,0.18652300536632538 +WMT,1980-08-15,0.19287100434303284 +WMT,1980-08-18,0.18798799812793732 +WMT,1980-08-19,0.1835940033197403 +WMT,1980-08-20,0.17822299897670746 +WMT,1980-08-21,0.1835940033197403 +WMT,1980-08-22,0.18847699463367462 +WMT,1980-08-25,0.19628900289535522 +WMT,1980-08-26,0.1948239952325821 +WMT,1980-08-27,0.19287100434303284 +WMT,1980-08-28,0.1909179985523224 +WMT,1980-08-29,0.18847699463367462 +WMT,1980-09-02,0.1875 +WMT,1980-09-03,0.18994100391864777 +WMT,1980-09-04,0.1909179985523224 +WMT,1980-09-05,0.1914059966802597 +WMT,1980-09-08,0.19238300621509552 +WMT,1980-09-09,0.1914059966802597 +WMT,1980-09-10,0.19384799897670746 +WMT,1980-09-11,0.19726599752902985 +WMT,1980-09-12,0.20507800579071045 +WMT,1980-09-15,0.2109380066394806 +WMT,1980-09-16,0.21581999957561493 +WMT,1980-09-17,0.214355006814003 +WMT,1980-09-18,0.21240200102329254 +WMT,1980-09-19,0.214355006814003 +WMT,1980-09-22,0.21191400289535522 +WMT,1980-09-23,0.20800800621509552 +WMT,1980-09-24,0.19775399565696716 +WMT,1980-09-25,0.19726599752902985 +WMT,1980-09-26,0.1953130066394806 +WMT,1980-09-29,0.19335900247097015 +WMT,1980-09-30,0.1953130066394806 +WMT,1980-10-01,0.20507800579071045 +WMT,1980-10-02,0.2109380066394806 +WMT,1980-10-03,0.21191400289535522 +WMT,1980-10-06,0.2114260047674179 +WMT,1980-10-07,0.20849600434303284 +WMT,1980-10-08,0.2109380066394806 +WMT,1980-10-09,0.2109380066394806 +WMT,1980-10-10,0.21289099752902985 +WMT,1980-10-13,0.21289099752902985 +WMT,1980-10-14,0.21240200102329254 +WMT,1980-10-15,0.21289099752902985 +WMT,1980-10-16,0.20996099710464478 +WMT,1980-10-17,0.20410199463367462 +WMT,1980-10-20,0.20166000723838806 +WMT,1980-10-21,0.20068399608135223 +WMT,1980-10-22,0.20019499957561493 +WMT,1980-10-23,0.1997070014476776 +WMT,1980-10-24,0.20507800579071045 +WMT,1980-10-27,0.20117199420928955 +WMT,1980-10-28,0.20019499957561493 +WMT,1980-10-29,0.20117199420928955 +WMT,1980-10-30,0.20019499957561493 +WMT,1980-10-31,0.19726599752902985 +WMT,1980-11-03,0.19628900289535522 +WMT,1980-11-05,0.20117199420928955 +WMT,1980-11-06,0.20019499957561493 +WMT,1980-11-07,0.1992190033197403 +WMT,1980-11-10,0.198730006814003 +WMT,1980-11-11,0.1997070014476776 +WMT,1980-11-12,0.1992190033197403 +WMT,1980-11-13,0.203125 +WMT,1980-11-14,0.2109380066394806 +WMT,1980-11-17,0.2109380066394806 +WMT,1980-11-18,0.21875 +WMT,1980-11-19,0.22070300579071045 +WMT,1980-11-20,0.22070300579071045 +WMT,1980-11-21,0.22168000042438507 +WMT,1980-11-24,0.21875 +WMT,1980-11-25,0.21875 +WMT,1980-11-26,0.21875 +WMT,1980-11-28,0.21972699463367462 +WMT,1980-12-01,0.2221679985523224 +WMT,1980-12-02,0.22070300579071045 +WMT,1980-12-03,0.22168000042438507 +WMT,1980-12-04,0.21923799812793732 +WMT,1980-12-05,0.2148440033197403 +WMT,1980-12-08,0.2114260047674179 +WMT,1980-12-09,0.20898400247097015 +WMT,1980-12-10,0.20849600434303284 +WMT,1980-12-11,0.20263700187206268 +WMT,1980-12-12,0.20019499957561493 +WMT,1980-12-15,0.1992190033197403 +WMT,1980-12-16,0.1953130066394806 +WMT,1980-12-17,0.19433599710464478 +WMT,1980-12-18,0.19726599752902985 +WMT,1980-12-19,0.19628900289535522 +WMT,1980-12-22,0.20996099710464478 +WMT,1980-12-23,0.234375 +WMT,1980-12-24,0.23144499957561493 +WMT,1980-12-26,0.23144499957561493 +WMT,1980-12-29,0.22949199378490448 +WMT,1980-12-30,0.22851599752902985 +WMT,1980-12-31,0.23632800579071045 +WMT,1981-01-02,0.24706999957561493 +WMT,1981-01-05,0.2626950144767761 +WMT,1981-01-06,0.2685549855232239 +WMT,1981-01-07,0.265625 +WMT,1981-01-08,0.2578130066394806 +WMT,1981-01-09,0.24121099710464478 +WMT,1981-01-12,0.24316400289535522 +WMT,1981-01-13,0.2509770095348358 +WMT,1981-01-14,0.2568359971046448 +WMT,1981-01-15,0.25195300579071045 +WMT,1981-01-16,0.2421880066394806 +WMT,1981-01-19,0.25 +WMT,1981-01-20,0.2460940033197403 +WMT,1981-01-21,0.24316400289535522 +WMT,1981-01-22,0.24316400289535522 +WMT,1981-01-23,0.24902300536632538 +WMT,1981-01-26,0.24511699378490448 +WMT,1981-01-27,0.24316400289535522 +WMT,1981-01-28,0.2421880066394806 +WMT,1981-01-29,0.2421880066394806 +WMT,1981-01-30,0.234375 +WMT,1981-02-02,0.22070300579071045 +WMT,1981-02-03,0.22070300579071045 +WMT,1981-02-04,0.23730500042438507 +WMT,1981-02-05,0.24706999957561493 +WMT,1981-02-06,0.25585898756980896 +WMT,1981-02-09,0.25585898756980896 +WMT,1981-02-10,0.24804699420928955 +WMT,1981-02-11,0.2539060115814209 +WMT,1981-02-12,0.2568359971046448 +WMT,1981-02-13,0.25195300579071045 +WMT,1981-02-17,0.2539060115814209 +WMT,1981-02-18,0.25195300579071045 +WMT,1981-02-19,0.24804699420928955 +WMT,1981-02-20,0.24511699378490448 +WMT,1981-02-23,0.24511699378490448 +WMT,1981-02-24,0.2421880066394806 +WMT,1981-02-25,0.23730500042438507 +WMT,1981-02-26,0.2382809966802597 +WMT,1981-02-27,0.24706999957561493 +WMT,1981-03-02,0.25 +WMT,1981-03-03,0.2548829913139343 +WMT,1981-03-04,0.2529299855232239 +WMT,1981-03-05,0.2460940033197403 +WMT,1981-03-06,0.25195300579071045 +WMT,1981-03-09,0.2529299855232239 +WMT,1981-03-10,0.2539060115814209 +WMT,1981-03-11,0.2548829913139343 +WMT,1981-03-12,0.2578130066394806 +WMT,1981-03-13,0.265625 +WMT,1981-03-16,0.265625 +WMT,1981-03-17,0.2705079913139343 +WMT,1981-03-18,0.27539101243019104 +WMT,1981-03-19,0.2734380066394806 +WMT,1981-03-20,0.2685549855232239 +WMT,1981-03-23,0.2734380066394806 +WMT,1981-03-24,0.27929699420928955 +WMT,1981-03-25,0.2851560115814209 +WMT,1981-03-26,0.28320300579071045 +WMT,1981-03-27,0.28125 +WMT,1981-03-30,0.2822270095348358 +WMT,1981-03-31,0.2851560115814209 +WMT,1981-04-01,0.2890630066394806 +WMT,1981-04-02,0.2890630066394806 +WMT,1981-04-03,0.2851560115814209 +WMT,1981-04-06,0.2822270095348358 +WMT,1981-04-07,0.2744140028953552 +WMT,1981-04-08,0.2705079913139343 +WMT,1981-04-09,0.27539101243019104 +WMT,1981-04-10,0.2861329913139343 +WMT,1981-04-13,0.2851560115814209 +WMT,1981-04-14,0.2783200144767761 +WMT,1981-04-15,0.28125 +WMT,1981-04-16,0.2861329913139343 +WMT,1981-04-20,0.2861329913139343 +WMT,1981-04-21,0.2929689884185791 +WMT,1981-04-22,0.2929689884185791 +WMT,1981-04-23,0.3037109971046448 +WMT,1981-04-24,0.3046880066394806 +WMT,1981-04-27,0.2978520095348358 +WMT,1981-04-28,0.29882800579071045 +WMT,1981-04-29,0.2958979904651642 +WMT,1981-04-30,0.3017579913139343 +WMT,1981-05-01,0.3007810115814209 +WMT,1981-05-04,0.2929689884185791 +WMT,1981-05-05,0.30273398756980896 +WMT,1981-05-06,0.30273398756980896 +WMT,1981-05-07,0.29492199420928955 +WMT,1981-05-08,0.29882800579071045 +WMT,1981-05-11,0.29492199420928955 +WMT,1981-05-12,0.2900390028953552 +WMT,1981-05-13,0.2919920086860657 +WMT,1981-05-14,0.2890630066394806 +WMT,1981-05-15,0.2929689884185791 +WMT,1981-05-18,0.2998049855232239 +WMT,1981-05-19,0.3007810115814209 +WMT,1981-05-20,0.2978520095348358 +WMT,1981-05-21,0.2998049855232239 +WMT,1981-05-22,0.30273398756980896 +WMT,1981-05-26,0.30273398756980896 +WMT,1981-05-27,0.30664101243019104 +WMT,1981-05-28,0.3037109971046448 +WMT,1981-05-29,0.30273398756980896 +WMT,1981-06-01,0.29882800579071045 +WMT,1981-06-02,0.29882800579071045 +WMT,1981-06-03,0.296875 +WMT,1981-06-04,0.2929689884185791 +WMT,1981-06-05,0.2900390028953552 +WMT,1981-06-08,0.2958979904651642 +WMT,1981-06-09,0.29492199420928955 +WMT,1981-06-10,0.296875 +WMT,1981-06-11,0.2998049855232239 +WMT,1981-06-12,0.3007810115814209 +WMT,1981-06-15,0.3046880066394806 +WMT,1981-06-16,0.3085939884185791 +WMT,1981-06-17,0.3056640028953552 +WMT,1981-06-18,0.3046880066394806 +WMT,1981-06-19,0.2890630066394806 +WMT,1981-06-22,0.2890630066394806 +WMT,1981-06-23,0.2890630066394806 +WMT,1981-06-24,0.2919920086860657 +WMT,1981-06-25,0.29101601243019104 +WMT,1981-06-26,0.2978520095348358 +WMT,1981-06-29,0.296875 +WMT,1981-06-30,0.296875 +WMT,1981-07-01,0.3007810115814209 +WMT,1981-07-02,0.3007810115814209 +WMT,1981-07-06,0.28710898756980896 +WMT,1981-07-07,0.2890630066394806 +WMT,1981-07-08,0.2890630066394806 +WMT,1981-07-09,0.2851560115814209 +WMT,1981-07-10,0.2851560115814209 +WMT,1981-07-13,0.2841799855232239 +WMT,1981-07-14,0.27539101243019104 +WMT,1981-07-15,0.2695310115814209 +WMT,1981-07-16,0.27539101243019104 +WMT,1981-07-17,0.2763670086860657 +WMT,1981-07-20,0.2773439884185791 +WMT,1981-07-21,0.27148398756980896 +WMT,1981-07-22,0.27148398756980896 +WMT,1981-07-23,0.27539101243019104 +WMT,1981-07-24,0.2773439884185791 +WMT,1981-07-27,0.27929699420928955 +WMT,1981-07-28,0.28125 +WMT,1981-07-29,0.28320300579071045 +WMT,1981-07-30,0.28320300579071045 +WMT,1981-07-31,0.2890630066394806 +WMT,1981-08-03,0.29492199420928955 +WMT,1981-08-04,0.2958979904651642 +WMT,1981-08-05,0.2939450144767761 +WMT,1981-08-06,0.29492199420928955 +WMT,1981-08-07,0.29101601243019104 +WMT,1981-08-10,0.296875 +WMT,1981-08-11,0.3007810115814209 +WMT,1981-08-12,0.30273398756980896 +WMT,1981-08-13,0.30273398756980896 +WMT,1981-08-14,0.3095700144767761 +WMT,1981-08-17,0.30273398756980896 +WMT,1981-08-18,0.30273398756980896 +WMT,1981-08-19,0.3046880066394806 +WMT,1981-08-20,0.3085939884185791 +WMT,1981-08-21,0.30273398756980896 +WMT,1981-08-24,0.28710898756980896 +WMT,1981-08-25,0.2841799855232239 +WMT,1981-08-26,0.2744140028953552 +WMT,1981-08-27,0.27929699420928955 +WMT,1981-08-28,0.27929699420928955 +WMT,1981-08-31,0.2783200144767761 +WMT,1981-09-01,0.2763670086860657 +WMT,1981-09-02,0.2773439884185791 +WMT,1981-09-03,0.2695310115814209 +WMT,1981-09-04,0.26367199420928955 +WMT,1981-09-08,0.2578130066394806 +WMT,1981-09-09,0.2626950144767761 +WMT,1981-09-10,0.2685549855232239 +WMT,1981-09-11,0.2705079913139343 +WMT,1981-09-14,0.27148398756980896 +WMT,1981-09-15,0.27929699420928955 +WMT,1981-09-16,0.27539101243019104 +WMT,1981-09-17,0.2734380066394806 +WMT,1981-09-18,0.2763670086860657 +WMT,1981-09-21,0.2695310115814209 +WMT,1981-09-22,0.27929699420928955 +WMT,1981-09-23,0.2734380066394806 +WMT,1981-09-24,0.2744140028953552 +WMT,1981-09-25,0.2666020095348358 +WMT,1981-09-28,0.2685549855232239 +WMT,1981-09-29,0.28710898756980896 +WMT,1981-09-30,0.29492199420928955 +WMT,1981-10-01,0.296875 +WMT,1981-10-02,0.3037109971046448 +WMT,1981-10-05,0.3085939884185791 +WMT,1981-10-06,0.3115229904651642 +WMT,1981-10-07,0.30664101243019104 +WMT,1981-10-08,0.31054699420928955 +WMT,1981-10-09,0.3125 +WMT,1981-10-12,0.31054699420928955 +WMT,1981-10-13,0.3046880066394806 +WMT,1981-10-14,0.3076170086860657 +WMT,1981-10-15,0.30273398756980896 +WMT,1981-10-16,0.30273398756980896 +WMT,1981-10-19,0.30273398756980896 +WMT,1981-10-20,0.31054699420928955 +WMT,1981-10-21,0.3046880066394806 +WMT,1981-10-22,0.30273398756980896 +WMT,1981-10-23,0.3007810115814209 +WMT,1981-10-26,0.3017579913139343 +WMT,1981-10-27,0.3085939884185791 +WMT,1981-10-28,0.3085939884185791 +WMT,1981-10-29,0.3085939884185791 +WMT,1981-10-30,0.31054699420928955 +WMT,1981-11-02,0.3349609971046448 +WMT,1981-11-03,0.33398398756980896 +WMT,1981-11-04,0.3369140028953552 +WMT,1981-11-05,0.33398398756980896 +WMT,1981-11-06,0.3359380066394806 +WMT,1981-11-09,0.3320310115814209 +WMT,1981-11-10,0.3291020095348358 +WMT,1981-11-11,0.33007800579071045 +WMT,1981-11-12,0.33398398756980896 +WMT,1981-11-13,0.328125 +WMT,1981-11-16,0.3251950144767761 +WMT,1981-11-17,0.32617199420928955 +WMT,1981-11-18,0.3242189884185791 +WMT,1981-11-19,0.3232420086860657 +WMT,1981-11-20,0.328125 +WMT,1981-11-23,0.3320310115814209 +WMT,1981-11-24,0.3330079913139343 +WMT,1981-11-25,0.3369140028953552 +WMT,1981-11-27,0.3369140028953552 +WMT,1981-11-30,0.3427729904651642 +WMT,1981-12-01,0.3408200144767761 +WMT,1981-12-02,0.3408200144767761 +WMT,1981-12-03,0.3369140028953552 +WMT,1981-12-04,0.3320310115814209 +WMT,1981-12-07,0.328125 +WMT,1981-12-08,0.32617199420928955 +WMT,1981-12-09,0.3310549855232239 +WMT,1981-12-10,0.33398398756980896 +WMT,1981-12-11,0.3369140028953552 +WMT,1981-12-14,0.3320310115814209 +WMT,1981-12-15,0.33398398756980896 +WMT,1981-12-16,0.3330079913139343 +WMT,1981-12-17,0.328125 +WMT,1981-12-18,0.3310549855232239 +WMT,1981-12-21,0.3320310115814209 +WMT,1981-12-22,0.33398398756980896 +WMT,1981-12-23,0.33007800579071045 +WMT,1981-12-24,0.3320310115814209 +WMT,1981-12-28,0.33398398756980896 +WMT,1981-12-29,0.3330079913139343 +WMT,1981-12-30,0.3349609971046448 +WMT,1981-12-31,0.3320310115814209 +WMT,1982-01-04,0.3320310115814209 +WMT,1982-01-05,0.32226601243019104 +WMT,1982-01-06,0.3095700144767761 +WMT,1982-01-07,0.31054699420928955 +WMT,1982-01-08,0.31835898756980896 +WMT,1982-01-11,0.3134770095348358 +WMT,1982-01-12,0.3085939884185791 +WMT,1982-01-13,0.30273398756980896 +WMT,1982-01-14,0.3017579913139343 +WMT,1982-01-15,0.3046880066394806 +WMT,1982-01-18,0.3076170086860657 +WMT,1982-01-19,0.3095700144767761 +WMT,1982-01-20,0.3125 +WMT,1982-01-21,0.3154299855232239 +WMT,1982-01-22,0.3125 +WMT,1982-01-25,0.30664101243019104 +WMT,1982-01-26,0.30664101243019104 +WMT,1982-01-27,0.30664101243019104 +WMT,1982-01-28,0.3164060115814209 +WMT,1982-01-29,0.3310549855232239 +WMT,1982-02-01,0.34375 +WMT,1982-02-02,0.34179699420928955 +WMT,1982-02-03,0.3369140028953552 +WMT,1982-02-04,0.3398439884185791 +WMT,1982-02-05,0.34375 +WMT,1982-02-08,0.33398398756980896 +WMT,1982-02-09,0.3271479904651642 +WMT,1982-02-10,0.3232420086860657 +WMT,1982-02-11,0.3251950144767761 +WMT,1982-02-12,0.3291020095348358 +WMT,1982-02-16,0.32617199420928955 +WMT,1982-02-17,0.3310549855232239 +WMT,1982-02-18,0.3291020095348358 +WMT,1982-02-19,0.3310549855232239 +WMT,1982-02-22,0.33398398756980896 +WMT,1982-02-23,0.328125 +WMT,1982-02-24,0.3242189884185791 +WMT,1982-02-25,0.3271479904651642 +WMT,1982-02-26,0.3242189884185791 +WMT,1982-03-01,0.3242189884185791 +WMT,1982-03-02,0.3291020095348358 +WMT,1982-03-03,0.328125 +WMT,1982-03-04,0.32226601243019104 +WMT,1982-03-05,0.3203130066394806 +WMT,1982-03-08,0.31445300579071045 +WMT,1982-03-09,0.31835898756980896 +WMT,1982-03-10,0.3212890028953552 +WMT,1982-03-11,0.3203130066394806 +WMT,1982-03-12,0.3134770095348358 +WMT,1982-03-15,0.3115229904651642 +WMT,1982-03-16,0.31445300579071045 +WMT,1982-03-17,0.3193359971046448 +WMT,1982-03-18,0.3203130066394806 +WMT,1982-03-19,0.32226601243019104 +WMT,1982-03-22,0.328125 +WMT,1982-03-23,0.3349609971046448 +WMT,1982-03-24,0.3369140028953552 +WMT,1982-03-25,0.33789101243019104 +WMT,1982-03-26,0.3369140028953552 +WMT,1982-03-29,0.3398439884185791 +WMT,1982-03-30,0.3515630066394806 +WMT,1982-03-31,0.35742199420928955 +WMT,1982-04-01,0.3662109971046448 +WMT,1982-04-02,0.3681640028953552 +WMT,1982-04-05,0.359375 +WMT,1982-04-06,0.34960898756980896 +WMT,1982-04-07,0.3583979904651642 +WMT,1982-04-08,0.3681640028953552 +WMT,1982-04-12,0.375 +WMT,1982-04-13,0.3759770095348358 +WMT,1982-04-14,0.3789060115814209 +WMT,1982-04-15,0.3857420086860657 +WMT,1982-04-16,0.3867189884185791 +WMT,1982-04-19,0.3876950144767761 +WMT,1982-04-20,0.3876950144767761 +WMT,1982-04-21,0.38867199420928955 +WMT,1982-04-22,0.3984380066394806 +WMT,1982-04-23,0.40429699420928955 +WMT,1982-04-26,0.4140630066394806 +WMT,1982-04-27,0.4101560115814209 +WMT,1982-04-28,0.3984380066394806 +WMT,1982-04-29,0.41210898756980896 +WMT,1982-04-30,0.40625 +WMT,1982-05-03,0.4052729904651642 +WMT,1982-05-04,0.4052729904651642 +WMT,1982-05-05,0.4101560115814209 +WMT,1982-05-06,0.41210898756980896 +WMT,1982-05-07,0.40625 +WMT,1982-05-10,0.4052729904651642 +WMT,1982-05-11,0.4033200144767761 +WMT,1982-05-12,0.4013670086860657 +WMT,1982-05-13,0.3984380066394806 +WMT,1982-05-14,0.38476601243019104 +WMT,1982-05-17,0.38476601243019104 +WMT,1982-05-18,0.3798829913139343 +WMT,1982-05-19,0.3798829913139343 +WMT,1982-05-20,0.38476601243019104 +WMT,1982-05-21,0.3896479904651642 +WMT,1982-05-24,0.390625 +WMT,1982-05-25,0.390625 +WMT,1982-05-26,0.3828130066394806 +WMT,1982-05-27,0.3789060115814209 +WMT,1982-05-28,0.3818359971046448 +WMT,1982-06-01,0.3818359971046448 +WMT,1982-06-02,0.38085898756980896 +WMT,1982-06-03,0.38867199420928955 +WMT,1982-06-04,0.3828130066394806 +WMT,1982-06-07,0.3759770095348358 +WMT,1982-06-08,0.3779299855232239 +WMT,1982-06-09,0.3798829913139343 +WMT,1982-06-10,0.3867189884185791 +WMT,1982-06-11,0.3876950144767761 +WMT,1982-06-14,0.3857420086860657 +WMT,1982-06-15,0.3867189884185791 +WMT,1982-06-16,0.3867189884185791 +WMT,1982-06-17,0.390625 +WMT,1982-06-18,0.38867199420928955 +WMT,1982-06-21,0.390625 +WMT,1982-06-22,0.390625 +WMT,1982-06-23,0.38867199420928955 +WMT,1982-06-24,0.4091799855232239 +WMT,1982-06-25,0.4111329913139343 +WMT,1982-06-28,0.4228520095348358 +WMT,1982-06-29,0.4169920086860657 +WMT,1982-06-30,0.4130859971046448 +WMT,1982-07-01,0.40625 +WMT,1982-07-02,0.4023439884185791 +WMT,1982-07-06,0.40429699420928955 +WMT,1982-07-07,0.40039101243019104 +WMT,1982-07-08,0.390625 +WMT,1982-07-09,0.3896479904651642 +WMT,1982-07-12,0.39257800579071045 +WMT,1982-07-13,0.39648398756980896 +WMT,1982-07-14,0.4257810115814209 +WMT,1982-07-15,0.421875 +WMT,1982-07-16,0.4414060115814209 +WMT,1982-07-19,0.45117199420928955 +WMT,1982-07-20,0.44335898756980896 +WMT,1982-07-21,0.4414060115814209 +WMT,1982-07-22,0.4335939884185791 +WMT,1982-07-23,0.43164101243019104 +WMT,1982-07-26,0.421875 +WMT,1982-07-27,0.40625 +WMT,1982-07-28,0.39648398756980896 +WMT,1982-07-29,0.4179689884185791 +WMT,1982-07-30,0.4257810115814209 +WMT,1982-08-02,0.4257810115814209 +WMT,1982-08-03,0.4257810115814209 +WMT,1982-08-04,0.40625 +WMT,1982-08-05,0.390625 +WMT,1982-08-06,0.3984380066394806 +WMT,1982-08-09,0.390625 +WMT,1982-08-10,0.390625 +WMT,1982-08-11,0.390625 +WMT,1982-08-12,0.3945310115814209 +WMT,1982-08-13,0.390625 +WMT,1982-08-16,0.40820300579071045 +WMT,1982-08-17,0.42382800579071045 +WMT,1982-08-18,0.43554699420928955 +WMT,1982-08-19,0.44726601243019104 +WMT,1982-08-20,0.4570310115814209 +WMT,1982-08-23,0.5078129768371582 +WMT,1982-08-24,0.49804699420928955 +WMT,1982-08-25,0.49804699420928955 +WMT,1982-08-26,0.4921880066394806 +WMT,1982-08-27,0.4765630066394806 +WMT,1982-08-30,0.4726560115814209 +WMT,1982-08-31,0.49023398756980896 +WMT,1982-09-01,0.49414101243019104 +WMT,1982-09-02,0.5058590173721313 +WMT,1982-09-03,0.5234379768371582 +WMT,1982-09-07,0.515625 +WMT,1982-09-08,0.5117189884185791 +WMT,1982-09-09,0.5410159826278687 +WMT,1982-09-10,0.5332030057907104 +WMT,1982-09-13,0.53125 +WMT,1982-09-14,0.5390629768371582 +WMT,1982-09-15,0.5429689884185791 +WMT,1982-09-16,0.546875 +WMT,1982-09-17,0.5429689884185791 +WMT,1982-09-20,0.53125 +WMT,1982-09-21,0.5351560115814209 +WMT,1982-09-22,0.5332030057907104 +WMT,1982-09-23,0.5449219942092896 +WMT,1982-09-24,0.546875 +WMT,1982-09-27,0.5527340173721313 +WMT,1982-09-28,0.5683590173721313 +WMT,1982-09-29,0.5625 +WMT,1982-09-30,0.5546879768371582 +WMT,1982-10-01,0.5585939884185791 +WMT,1982-10-04,0.5839840173721313 +WMT,1982-10-05,0.5859379768371582 +WMT,1982-10-06,0.59375 +WMT,1982-10-07,0.5976560115814209 +WMT,1982-10-08,0.5898439884185791 +WMT,1982-10-11,0.6015629768371582 +WMT,1982-10-12,0.5996090173721313 +WMT,1982-10-13,0.6035159826278687 +WMT,1982-10-14,0.6054689884185791 +WMT,1982-10-15,0.6152340173721313 +WMT,1982-10-18,0.6152340173721313 +WMT,1982-10-19,0.6152340173721313 +WMT,1982-10-20,0.609375 +WMT,1982-10-21,0.6230469942092896 +WMT,1982-10-22,0.6269530057907104 +WMT,1982-10-25,0.6074219942092896 +WMT,1982-10-26,0.6015629768371582 +WMT,1982-10-27,0.6230469942092896 +WMT,1982-10-28,0.6132810115814209 +WMT,1982-10-29,0.6132810115814209 +WMT,1982-11-01,0.6171879768371582 +WMT,1982-11-02,0.6328129768371582 +WMT,1982-11-03,0.6679689884185791 +WMT,1982-11-04,0.6914060115814209 +WMT,1982-11-05,0.6914060115814209 +WMT,1982-11-08,0.6933590173721313 +WMT,1982-11-09,0.6835939884185791 +WMT,1982-11-10,0.6875 +WMT,1982-11-11,0.6914060115814209 +WMT,1982-11-12,0.6953129768371582 +WMT,1982-11-15,0.6757810115814209 +WMT,1982-11-16,0.6542969942092896 +WMT,1982-11-17,0.6757810115814209 +WMT,1982-11-18,0.6875 +WMT,1982-11-19,0.703125 +WMT,1982-11-22,0.6777340173721313 +WMT,1982-11-23,0.671875 +WMT,1982-11-24,0.6796879768371582 +WMT,1982-11-26,0.6992189884185791 +WMT,1982-11-29,0.7167969942092896 +WMT,1982-11-30,0.7402340173721313 +WMT,1982-12-01,0.7714840173721313 +WMT,1982-12-02,0.78125 +WMT,1982-12-03,0.78125 +WMT,1982-12-06,0.8085939884185791 +WMT,1982-12-07,0.8359379768371582 +WMT,1982-12-08,0.8398439884185791 +WMT,1982-12-09,0.796875 +WMT,1982-12-10,0.734375 +WMT,1982-12-13,0.75 +WMT,1982-12-14,0.7382810115814209 +WMT,1982-12-15,0.7304689884185791 +WMT,1982-12-16,0.7304689884185791 +WMT,1982-12-17,0.7675780057907104 +WMT,1982-12-20,0.7792969942092896 +WMT,1982-12-21,0.7890629768371582 +WMT,1982-12-22,0.8125 +WMT,1982-12-23,0.7910159826278687 +WMT,1982-12-27,0.78125 +WMT,1982-12-28,0.7519530057907104 +WMT,1982-12-29,0.7773439884185791 +WMT,1982-12-30,0.78125 +WMT,1982-12-31,0.7792969942092896 +WMT,1983-01-03,0.7539060115814209 +WMT,1983-01-04,0.7324219942092896 +WMT,1983-01-05,0.7226560115814209 +WMT,1983-01-06,0.7363280057907104 +WMT,1983-01-07,0.71875 +WMT,1983-01-10,0.7070310115814209 +WMT,1983-01-11,0.7050780057907104 +WMT,1983-01-12,0.734375 +WMT,1983-01-13,0.7246090173721313 +WMT,1983-01-14,0.7246090173721313 +WMT,1983-01-17,0.7324219942092896 +WMT,1983-01-18,0.7285159826278687 +WMT,1983-01-19,0.7167969942092896 +WMT,1983-01-20,0.7148439884185791 +WMT,1983-01-21,0.7089840173721313 +WMT,1983-01-24,0.6953129768371582 +WMT,1983-01-25,0.7207030057907104 +WMT,1983-01-26,0.7265629768371582 +WMT,1983-01-27,0.7539060115814209 +WMT,1983-01-28,0.7246090173721313 +WMT,1983-01-31,0.734375 +WMT,1983-02-01,0.7382810115814209 +WMT,1983-02-02,0.7382810115814209 +WMT,1983-02-03,0.7324219942092896 +WMT,1983-02-04,0.7304689884185791 +WMT,1983-02-07,0.7265629768371582 +WMT,1983-02-08,0.7265629768371582 +WMT,1983-02-09,0.7460939884185791 +WMT,1983-02-10,0.7578129768371582 +WMT,1983-02-11,0.7792969942092896 +WMT,1983-02-14,0.78125 +WMT,1983-02-15,0.7714840173721313 +WMT,1983-02-16,0.7519530057907104 +WMT,1983-02-17,0.7558590173721313 +WMT,1983-02-18,0.75 +WMT,1983-02-22,0.7382810115814209 +WMT,1983-02-23,0.7421879768371582 +WMT,1983-02-24,0.7421879768371582 +WMT,1983-02-25,0.7578129768371582 +WMT,1983-02-28,0.7695310115814209 +WMT,1983-03-01,0.7734379768371582 +WMT,1983-03-02,0.7792969942092896 +WMT,1983-03-03,0.8007810115814209 +WMT,1983-03-04,0.8320310115814209 +WMT,1983-03-07,0.8398439884185791 +WMT,1983-03-08,0.8417969942092896 +WMT,1983-03-09,0.8359379768371582 +WMT,1983-03-10,0.8203129768371582 +WMT,1983-03-11,0.796875 +WMT,1983-03-14,0.7910159826278687 +WMT,1983-03-15,0.8300780057907104 +WMT,1983-03-16,0.8378909826278687 +WMT,1983-03-17,0.8457030057907104 +WMT,1983-03-18,0.8496090173721313 +WMT,1983-03-21,0.875 +WMT,1983-03-22,0.8886719942092896 +WMT,1983-03-23,0.90625 +WMT,1983-03-24,0.9296879768371582 +WMT,1983-03-25,0.9394530057907104 +WMT,1983-03-28,0.9355469942092896 +WMT,1983-03-29,0.9277340173721313 +WMT,1983-03-30,0.9296879768371582 +WMT,1983-03-31,0.9042969942092896 +WMT,1983-04-04,0.8964840173721313 +WMT,1983-04-05,0.8828129768371582 +WMT,1983-04-06,0.8691409826278687 +WMT,1983-04-07,0.890625 +WMT,1983-04-08,0.8964840173721313 +WMT,1983-04-11,0.9121090173721313 +WMT,1983-04-12,0.9277340173721313 +WMT,1983-04-13,0.9277340173721313 +WMT,1983-04-14,0.9453129768371582 +WMT,1983-04-15,0.9863280057907104 +WMT,1983-04-18,0.984375 +WMT,1983-04-19,0.9609379768371582 +WMT,1983-04-20,0.9804689884185791 +WMT,1983-04-21,0.953125 +WMT,1983-04-22,0.9648439884185791 +WMT,1983-04-25,0.96875 +WMT,1983-04-26,0.96875 +WMT,1983-04-27,0.9667969942092896 +WMT,1983-04-28,0.9609379768371582 +WMT,1983-04-29,0.9628909826278687 +WMT,1983-05-02,0.9511719942092896 +WMT,1983-05-03,0.9511719942092896 +WMT,1983-05-04,0.9511719942092896 +WMT,1983-05-05,0.9824219942092896 +WMT,1983-05-06,1.0292969942092896 +WMT,1983-05-09,1.050781011581421 +WMT,1983-05-10,1.0839840173721313 +WMT,1983-05-11,1.0859379768371582 +WMT,1983-05-12,1.097656011581421 +WMT,1983-05-13,1.1386719942092896 +WMT,1983-05-16,1.144531011581421 +WMT,1983-05-17,1.140625 +WMT,1983-05-18,1.113281011581421 +WMT,1983-05-19,1.09375 +WMT,1983-05-20,1.0859379768371582 +WMT,1983-05-23,1.0917969942092896 +WMT,1983-05-24,1.1191409826278687 +WMT,1983-05-25,1.1191409826278687 +WMT,1983-05-26,1.125 +WMT,1983-05-27,1.125 +WMT,1983-05-31,1.1230469942092896 +WMT,1983-06-01,1.1171879768371582 +WMT,1983-06-02,1.113281011581421 +WMT,1983-06-03,1.1328129768371582 +WMT,1983-06-06,1.183593988418579 +WMT,1983-06-07,1.175781011581421 +WMT,1983-06-08,1.1855469942092896 +WMT,1983-06-09,1.2246090173721313 +WMT,1983-06-10,1.2480469942092896 +WMT,1983-06-13,1.2753909826278687 +WMT,1983-06-14,1.2792969942092896 +WMT,1983-06-15,1.269531011581421 +WMT,1983-06-16,1.285156011581421 +WMT,1983-06-17,1.3125 +WMT,1983-06-20,1.296875 +WMT,1983-06-21,1.2792969942092896 +WMT,1983-06-22,1.265625 +WMT,1983-06-23,1.246093988418579 +WMT,1983-06-24,1.261718988418579 +WMT,1983-06-27,1.25 +WMT,1983-06-28,1.21875 +WMT,1983-06-29,1.1816409826278687 +WMT,1983-06-30,1.222656011581421 +WMT,1983-07-01,1.246093988418579 +WMT,1983-07-05,1.2421879768371582 +WMT,1983-07-06,1.2421879768371582 +WMT,1983-07-07,1.285156011581421 +WMT,1983-07-08,1.2753909826278687 +WMT,1983-07-11,1.375 +WMT,1983-07-12,1.394531011581421 +WMT,1983-07-13,1.3359379768371582 +WMT,1983-07-14,1.296875 +WMT,1983-07-15,1.25 +WMT,1983-07-18,1.296875 +WMT,1983-07-19,1.328125 +WMT,1983-07-20,1.390625 +WMT,1983-07-21,1.386718988418579 +WMT,1983-07-22,1.410156011581421 +WMT,1983-07-25,1.402343988418579 +WMT,1983-07-26,1.402343988418579 +WMT,1983-07-27,1.34375 +WMT,1983-07-28,1.316406011581421 +WMT,1983-07-29,1.28125 +WMT,1983-08-01,1.253906011581421 +WMT,1983-08-02,1.222656011581421 +WMT,1983-08-03,1.2578129768371582 +WMT,1983-08-04,1.253906011581421 +WMT,1983-08-05,1.296875 +WMT,1983-08-08,1.300781011581421 +WMT,1983-08-09,1.292968988418579 +WMT,1983-08-10,1.390625 +WMT,1983-08-11,1.3671879768371582 +WMT,1983-08-12,1.3203129768371582 +WMT,1983-08-15,1.375 +WMT,1983-08-16,1.355468988418579 +WMT,1983-08-17,1.328125 +WMT,1983-08-18,1.28125 +WMT,1983-08-19,1.246093988418579 +WMT,1983-08-22,1.214843988418579 +WMT,1983-08-23,1.2109379768371582 +WMT,1983-08-24,1.1875 +WMT,1983-08-25,1.167968988418579 +WMT,1983-08-26,1.1953129768371582 +WMT,1983-08-29,1.191406011581421 +WMT,1983-08-30,1.2265629768371582 +WMT,1983-08-31,1.230468988418579 +WMT,1983-09-01,1.230468988418579 +WMT,1983-09-02,1.21875 +WMT,1983-09-06,1.2109379768371582 +WMT,1983-09-07,1.2421879768371582 +WMT,1983-09-08,1.253906011581421 +WMT,1983-09-09,1.1796879768371582 +WMT,1983-09-12,1.1875 +WMT,1983-09-13,1.1640629768371582 +WMT,1983-09-14,1.1796879768371582 +WMT,1983-09-15,1.160156011581421 +WMT,1983-09-16,1.214843988418579 +WMT,1983-09-19,1.2265629768371582 +WMT,1983-09-20,1.246093988418579 +WMT,1983-09-21,1.265625 +WMT,1983-09-22,1.28125 +WMT,1983-09-23,1.234375 +WMT,1983-09-26,1.2265629768371582 +WMT,1983-09-27,1.2265629768371582 +WMT,1983-09-28,1.234375 +WMT,1983-09-29,1.253906011581421 +WMT,1983-09-30,1.277343988418579 +WMT,1983-10-03,1.296875 +WMT,1983-10-04,1.300781011581421 +WMT,1983-10-05,1.308593988418579 +WMT,1983-10-06,1.308593988418579 +WMT,1983-10-07,1.3125 +WMT,1983-10-10,1.324218988418579 +WMT,1983-10-11,1.359375 +WMT,1983-10-12,1.355468988418579 +WMT,1983-10-13,1.34375 +WMT,1983-10-14,1.3359379768371582 +WMT,1983-10-17,1.324218988418579 +WMT,1983-10-18,1.28125 +WMT,1983-10-19,1.2578129768371582 +WMT,1983-10-20,1.3046879768371582 +WMT,1983-10-21,1.277343988418579 +WMT,1983-10-24,1.265625 +WMT,1983-10-25,1.285156011581421 +WMT,1983-10-26,1.316406011581421 +WMT,1983-10-27,1.296875 +WMT,1983-10-28,1.2734379768371582 +WMT,1983-10-31,1.2265629768371582 +WMT,1983-11-01,1.25 +WMT,1983-11-02,1.2890629768371582 +WMT,1983-11-03,1.277343988418579 +WMT,1983-11-04,1.265625 +WMT,1983-11-07,1.25 +WMT,1983-11-08,1.246093988418579 +WMT,1983-11-09,1.292968988418579 +WMT,1983-11-10,1.300781011581421 +WMT,1983-11-11,1.3125 +WMT,1983-11-14,1.3359379768371582 +WMT,1983-11-15,1.3203129768371582 +WMT,1983-11-16,1.3515629768371582 +WMT,1983-11-17,1.3671879768371582 +WMT,1983-11-18,1.363281011581421 +WMT,1983-11-21,1.363281011581421 +WMT,1983-11-22,1.378906011581421 +WMT,1983-11-23,1.3671879768371582 +WMT,1983-11-25,1.3359379768371582 +WMT,1983-11-28,1.34375 +WMT,1983-11-29,1.324218988418579 +WMT,1983-11-30,1.316406011581421 +WMT,1983-12-01,1.296875 +WMT,1983-12-02,1.292968988418579 +WMT,1983-12-05,1.253906011581421 +WMT,1983-12-06,1.261718988418579 +WMT,1983-12-07,1.246093988418579 +WMT,1983-12-08,1.269531011581421 +WMT,1983-12-09,1.2421879768371582 +WMT,1983-12-12,1.2421879768371582 +WMT,1983-12-13,1.214843988418579 +WMT,1983-12-14,1.203125 +WMT,1983-12-15,1.191406011581421 +WMT,1983-12-16,1.207031011581421 +WMT,1983-12-19,1.183593988418579 +WMT,1983-12-20,1.15625 +WMT,1983-12-21,1.140625 +WMT,1983-12-22,1.191406011581421 +WMT,1983-12-23,1.199218988418579 +WMT,1983-12-27,1.25 +WMT,1983-12-28,1.246093988418579 +WMT,1983-12-29,1.234375 +WMT,1983-12-30,1.21875 +WMT,1984-01-03,1.199218988418579 +WMT,1984-01-04,1.21875 +WMT,1984-01-05,1.2421879768371582 +WMT,1984-01-06,1.246093988418579 +WMT,1984-01-09,1.238281011581421 +WMT,1984-01-10,1.21875 +WMT,1984-01-11,1.175781011581421 +WMT,1984-01-12,1.15625 +WMT,1984-01-13,1.15625 +WMT,1984-01-16,1.144531011581421 +WMT,1984-01-17,1.1640629768371582 +WMT,1984-01-18,1.175781011581421 +WMT,1984-01-19,1.1640629768371582 +WMT,1984-01-20,1.1328129768371582 +WMT,1984-01-23,1.09375 +WMT,1984-01-24,1.082031011581421 +WMT,1984-01-25,1.0546879768371582 +WMT,1984-01-26,1.0703129768371582 +WMT,1984-01-27,1.078125 +WMT,1984-01-30,1.0625 +WMT,1984-01-31,1.109375 +WMT,1984-02-01,1.0859379768371582 +WMT,1984-02-02,1.0546879768371582 +WMT,1984-02-03,1.0234379768371582 +WMT,1984-02-06,0.984375 +WMT,1984-02-07,1.015625 +WMT,1984-02-08,0.9609379768371582 +WMT,1984-02-09,0.984375 +WMT,1984-02-10,1.0390629768371582 +WMT,1984-02-13,1.027343988418579 +WMT,1984-02-14,1.035156011581421 +WMT,1984-02-15,1.011718988418579 +WMT,1984-02-16,1.046875 +WMT,1984-02-17,1.0 +WMT,1984-02-21,0.9921879768371582 +WMT,1984-02-22,0.984375 +WMT,1984-02-23,0.9765629768371582 +WMT,1984-02-24,1.0078129768371582 +WMT,1984-02-27,1.0234379768371582 +WMT,1984-02-28,1.0 +WMT,1984-02-29,1.003906011581421 +WMT,1984-03-01,1.03125 +WMT,1984-03-02,1.082031011581421 +WMT,1984-03-05,1.046875 +WMT,1984-03-06,1.0390629768371582 +WMT,1984-03-07,1.050781011581421 +WMT,1984-03-08,1.0625 +WMT,1984-03-09,1.0703129768371582 +WMT,1984-03-12,1.078125 +WMT,1984-03-13,1.0859379768371582 +WMT,1984-03-14,1.078125 +WMT,1984-03-15,1.089843988418579 +WMT,1984-03-16,1.097656011581421 +WMT,1984-03-19,1.078125 +WMT,1984-03-20,1.109375 +WMT,1984-03-21,1.109375 +WMT,1984-03-22,1.046875 +WMT,1984-03-23,1.015625 +WMT,1984-03-26,0.984375 +WMT,1984-03-27,0.984375 +WMT,1984-03-28,1.0390629768371582 +WMT,1984-03-29,1.03125 +WMT,1984-03-30,1.0390629768371582 +WMT,1984-04-02,1.046875 +WMT,1984-04-03,1.03125 +WMT,1984-04-04,1.011718988418579 +WMT,1984-04-05,1.019531011581421 +WMT,1984-04-06,1.019531011581421 +WMT,1984-04-09,1.011718988418579 +WMT,1984-04-10,1.0390629768371582 +WMT,1984-04-11,1.0546879768371582 +WMT,1984-04-12,1.0859379768371582 +WMT,1984-04-13,1.078125 +WMT,1984-04-16,1.046875 +WMT,1984-04-17,1.066406011581421 +WMT,1984-04-18,1.0625 +WMT,1984-04-19,1.0625 +WMT,1984-04-23,1.066406011581421 +WMT,1984-04-24,1.078125 +WMT,1984-04-25,1.0625 +WMT,1984-04-26,1.078125 +WMT,1984-04-27,1.109375 +WMT,1984-04-30,1.109375 +WMT,1984-05-01,1.09375 +WMT,1984-05-02,1.097656011581421 +WMT,1984-05-03,1.09375 +WMT,1984-05-04,1.109375 +WMT,1984-05-07,1.09375 +WMT,1984-05-08,1.09375 +WMT,1984-05-09,1.113281011581421 +WMT,1984-05-10,1.15625 +WMT,1984-05-11,1.144531011581421 +WMT,1984-05-14,1.121093988418579 +WMT,1984-05-15,1.125 +WMT,1984-05-16,1.136718988418579 +WMT,1984-05-17,1.113281011581421 +WMT,1984-05-18,1.097656011581421 +WMT,1984-05-21,1.097656011581421 +WMT,1984-05-22,1.1015629768371582 +WMT,1984-05-23,1.09375 +WMT,1984-05-24,1.09375 +WMT,1984-05-25,1.125 +WMT,1984-05-29,1.113281011581421 +WMT,1984-05-30,1.140625 +WMT,1984-05-31,1.160156011581421 +WMT,1984-06-01,1.171875 +WMT,1984-06-04,1.191406011581421 +WMT,1984-06-05,1.222656011581421 +WMT,1984-06-06,1.222656011581421 +WMT,1984-06-07,1.21875 +WMT,1984-06-08,1.21875 +WMT,1984-06-11,1.203125 +WMT,1984-06-12,1.1875 +WMT,1984-06-13,1.199218988418579 +WMT,1984-06-14,1.1796879768371582 +WMT,1984-06-15,1.1640629768371582 +WMT,1984-06-18,1.171875 +WMT,1984-06-19,1.2109379768371582 +WMT,1984-06-20,1.234375 +WMT,1984-06-21,1.25 +WMT,1984-06-22,1.2890629768371582 +WMT,1984-06-25,1.2578129768371582 +WMT,1984-06-26,1.25 +WMT,1984-06-27,1.2421879768371582 +WMT,1984-06-28,1.261718988418579 +WMT,1984-06-29,1.2890629768371582 +WMT,1984-07-02,1.296875 +WMT,1984-07-03,1.277343988418579 +WMT,1984-07-05,1.277343988418579 +WMT,1984-07-06,1.269531011581421 +WMT,1984-07-09,1.28125 +WMT,1984-07-10,1.292968988418579 +WMT,1984-07-11,1.292968988418579 +WMT,1984-07-12,1.3046879768371582 +WMT,1984-07-13,1.2890629768371582 +WMT,1984-07-16,1.292968988418579 +WMT,1984-07-17,1.28125 +WMT,1984-07-18,1.269531011581421 +WMT,1984-07-19,1.277343988418579 +WMT,1984-07-20,1.261718988418579 +WMT,1984-07-23,1.253906011581421 +WMT,1984-07-24,1.21875 +WMT,1984-07-25,1.199218988418579 +WMT,1984-07-26,1.25 +WMT,1984-07-27,1.28125 +WMT,1984-07-30,1.2734379768371582 +WMT,1984-07-31,1.2734379768371582 +WMT,1984-08-01,1.324218988418579 +WMT,1984-08-02,1.355468988418579 +WMT,1984-08-03,1.4140629768371582 +WMT,1984-08-06,1.4296879768371582 +WMT,1984-08-07,1.433593988418579 +WMT,1984-08-08,1.375 +WMT,1984-08-09,1.394531011581421 +WMT,1984-08-10,1.375 +WMT,1984-08-13,1.363281011581421 +WMT,1984-08-14,1.328125 +WMT,1984-08-15,1.28125 +WMT,1984-08-16,1.296875 +WMT,1984-08-17,1.332031011581421 +WMT,1984-08-20,1.355468988418579 +WMT,1984-08-21,1.3671879768371582 +WMT,1984-08-22,1.347656011581421 +WMT,1984-08-23,1.34375 +WMT,1984-08-24,1.339843988418579 +WMT,1984-08-27,1.3359379768371582 +WMT,1984-08-28,1.3515629768371582 +WMT,1984-08-29,1.359375 +WMT,1984-08-30,1.375 +WMT,1984-08-31,1.378906011581421 +WMT,1984-09-04,1.371093988418579 +WMT,1984-09-05,1.359375 +WMT,1984-09-06,1.386718988418579 +WMT,1984-09-07,1.371093988418579 +WMT,1984-09-10,1.371093988418579 +WMT,1984-09-11,1.3828129768371582 +WMT,1984-09-12,1.3828129768371582 +WMT,1984-09-13,1.390625 +WMT,1984-09-14,1.394531011581421 +WMT,1984-09-17,1.390625 +WMT,1984-09-18,1.386718988418579 +WMT,1984-09-19,1.386718988418579 +WMT,1984-09-20,1.386718988418579 +WMT,1984-09-21,1.390625 +WMT,1984-09-24,1.378906011581421 +WMT,1984-09-25,1.371093988418579 +WMT,1984-09-26,1.3671879768371582 +WMT,1984-09-27,1.363281011581421 +WMT,1984-09-28,1.339843988418579 +WMT,1984-10-01,1.2890629768371582 +WMT,1984-10-02,1.3125 +WMT,1984-10-03,1.277343988418579 +WMT,1984-10-04,1.269531011581421 +WMT,1984-10-05,1.2734379768371582 +WMT,1984-10-08,1.265625 +WMT,1984-10-09,1.238281011581421 +WMT,1984-10-10,1.2578129768371582 +WMT,1984-10-11,1.261718988418579 +WMT,1984-10-12,1.2890629768371582 +WMT,1984-10-15,1.3046879768371582 +WMT,1984-10-16,1.292968988418579 +WMT,1984-10-17,1.3046879768371582 +WMT,1984-10-18,1.359375 +WMT,1984-10-19,1.3828129768371582 +WMT,1984-10-22,1.386718988418579 +WMT,1984-10-23,1.378906011581421 +WMT,1984-10-24,1.386718988418579 +WMT,1984-10-25,1.359375 +WMT,1984-10-26,1.324218988418579 +WMT,1984-10-29,1.328125 +WMT,1984-10-30,1.339843988418579 +WMT,1984-10-31,1.316406011581421 +WMT,1984-11-01,1.3359379768371582 +WMT,1984-11-02,1.316406011581421 +WMT,1984-11-05,1.332031011581421 +WMT,1984-11-06,1.359375 +WMT,1984-11-07,1.3359379768371582 +WMT,1984-11-08,1.324218988418579 +WMT,1984-11-09,1.285156011581421 +WMT,1984-11-12,1.285156011581421 +WMT,1984-11-13,1.2578129768371582 +WMT,1984-11-14,1.2734379768371582 +WMT,1984-11-15,1.285156011581421 +WMT,1984-11-16,1.2734379768371582 +WMT,1984-11-19,1.265625 +WMT,1984-11-20,1.28125 +WMT,1984-11-21,1.261718988418579 +WMT,1984-11-23,1.292968988418579 +WMT,1984-11-26,1.2890629768371582 +WMT,1984-11-27,1.308593988418579 +WMT,1984-11-28,1.285156011581421 +WMT,1984-11-29,1.265625 +WMT,1984-11-30,1.246093988418579 +WMT,1984-12-03,1.2421879768371582 +WMT,1984-12-04,1.2421879768371582 +WMT,1984-12-05,1.199218988418579 +WMT,1984-12-06,1.2109379768371582 +WMT,1984-12-07,1.2109379768371582 +WMT,1984-12-10,1.214843988418579 +WMT,1984-12-11,1.21875 +WMT,1984-12-12,1.230468988418579 +WMT,1984-12-13,1.21875 +WMT,1984-12-14,1.2265629768371582 +WMT,1984-12-17,1.238281011581421 +WMT,1984-12-18,1.296875 +WMT,1984-12-19,1.292968988418579 +WMT,1984-12-20,1.253906011581421 +WMT,1984-12-21,1.25 +WMT,1984-12-24,1.2734379768371582 +WMT,1984-12-26,1.25 +WMT,1984-12-27,1.21875 +WMT,1984-12-28,1.1796879768371582 +WMT,1984-12-31,1.183593988418579 +WMT,1985-01-02,1.199218988418579 +WMT,1985-01-03,1.199218988418579 +WMT,1985-01-04,1.203125 +WMT,1985-01-07,1.230468988418579 +WMT,1985-01-08,1.234375 +WMT,1985-01-09,1.2265629768371582 +WMT,1985-01-10,1.253906011581421 +WMT,1985-01-11,1.261718988418579 +WMT,1985-01-14,1.269531011581421 +WMT,1985-01-15,1.269531011581421 +WMT,1985-01-16,1.285156011581421 +WMT,1985-01-17,1.316406011581421 +WMT,1985-01-18,1.3359379768371582 +WMT,1985-01-21,1.371093988418579 +WMT,1985-01-22,1.402343988418579 +WMT,1985-01-23,1.410156011581421 +WMT,1985-01-24,1.449218988418579 +WMT,1985-01-25,1.457031011581421 +WMT,1985-01-28,1.449218988418579 +WMT,1985-01-29,1.453125 +WMT,1985-01-30,1.425781011581421 +WMT,1985-01-31,1.421875 +WMT,1985-02-01,1.4375 +WMT,1985-02-04,1.4296879768371582 +WMT,1985-02-05,1.421875 +WMT,1985-02-06,1.4296879768371582 +WMT,1985-02-07,1.4609379768371582 +WMT,1985-02-08,1.4609379768371582 +WMT,1985-02-11,1.4609379768371582 +WMT,1985-02-12,1.4609379768371582 +WMT,1985-02-13,1.484375 +WMT,1985-02-14,1.472656011581421 +WMT,1985-02-15,1.453125 +WMT,1985-02-19,1.441406011581421 +WMT,1985-02-20,1.3984379768371582 +WMT,1985-02-21,1.40625 +WMT,1985-02-22,1.375 +WMT,1985-02-25,1.363281011581421 +WMT,1985-02-26,1.4140629768371582 +WMT,1985-02-27,1.390625 +WMT,1985-02-28,1.421875 +WMT,1985-03-01,1.4296879768371582 +WMT,1985-03-04,1.425781011581421 +WMT,1985-03-05,1.417968988418579 +WMT,1985-03-06,1.4140629768371582 +WMT,1985-03-07,1.386718988418579 +WMT,1985-03-08,1.40625 +WMT,1985-03-11,1.402343988418579 +WMT,1985-03-12,1.4140629768371582 +WMT,1985-03-13,1.402343988418579 +WMT,1985-03-14,1.4140629768371582 +WMT,1985-03-15,1.417968988418579 +WMT,1985-03-18,1.402343988418579 +WMT,1985-03-19,1.410156011581421 +WMT,1985-03-20,1.4140629768371582 +WMT,1985-03-21,1.417968988418579 +WMT,1985-03-22,1.394531011581421 +WMT,1985-03-25,1.3828129768371582 +WMT,1985-03-26,1.371093988418579 +WMT,1985-03-27,1.3671879768371582 +WMT,1985-03-28,1.386718988418579 +WMT,1985-03-29,1.394531011581421 +WMT,1985-04-01,1.417968988418579 +WMT,1985-04-02,1.425781011581421 +WMT,1985-04-03,1.421875 +WMT,1985-04-04,1.40625 +WMT,1985-04-08,1.3984379768371582 +WMT,1985-04-09,1.3984379768371582 +WMT,1985-04-10,1.410156011581421 +WMT,1985-04-11,1.410156011581421 +WMT,1985-04-12,1.4453129768371582 +WMT,1985-04-15,1.4453129768371582 +WMT,1985-04-16,1.453125 +WMT,1985-04-17,1.488281011581421 +WMT,1985-04-18,1.480468988418579 +WMT,1985-04-19,1.46875 +WMT,1985-04-22,1.4765629768371582 +WMT,1985-04-23,1.4765629768371582 +WMT,1985-04-24,1.4765629768371582 +WMT,1985-04-25,1.488281011581421 +WMT,1985-04-26,1.511718988418579 +WMT,1985-04-29,1.5 +WMT,1985-04-30,1.464843988418579 +WMT,1985-05-01,1.421875 +WMT,1985-05-02,1.457031011581421 +WMT,1985-05-03,1.457031011581421 +WMT,1985-05-06,1.449218988418579 +WMT,1985-05-07,1.453125 +WMT,1985-05-08,1.484375 +WMT,1985-05-09,1.511718988418579 +WMT,1985-05-10,1.5390629768371582 +WMT,1985-05-13,1.5078129768371582 +WMT,1985-05-14,1.5234379768371582 +WMT,1985-05-15,1.519531011581421 +WMT,1985-05-16,1.5546879768371582 +WMT,1985-05-17,1.566406011581421 +WMT,1985-05-20,1.589843988418579 +WMT,1985-05-21,1.589843988418579 +WMT,1985-05-22,1.59375 +WMT,1985-05-23,1.640625 +WMT,1985-05-24,1.625 +WMT,1985-05-28,1.6171879768371582 +WMT,1985-05-29,1.609375 +WMT,1985-05-30,1.6171879768371582 +WMT,1985-05-31,1.636718988418579 +WMT,1985-06-03,1.667968988418579 +WMT,1985-06-04,1.691406011581421 +WMT,1985-06-05,1.714843988418579 +WMT,1985-06-06,1.769531011581421 +WMT,1985-06-07,1.730468988418579 +WMT,1985-06-10,1.6875 +WMT,1985-06-11,1.683593988418579 +WMT,1985-06-12,1.6796879768371582 +WMT,1985-06-13,1.660156011581421 +WMT,1985-06-14,1.671875 +WMT,1985-06-17,1.660156011581421 +WMT,1985-06-18,1.667968988418579 +WMT,1985-06-19,1.65625 +WMT,1985-06-20,1.675781011581421 +WMT,1985-06-21,1.699218988418579 +WMT,1985-06-24,1.699218988418579 +WMT,1985-06-25,1.7109379768371582 +WMT,1985-06-26,1.707031011581421 +WMT,1985-06-27,1.6953129768371582 +WMT,1985-06-28,1.707031011581421 +WMT,1985-07-01,1.7265629768371582 +WMT,1985-07-02,1.675781011581421 +WMT,1985-07-03,1.6328129768371582 +WMT,1985-07-05,1.621093988418579 +WMT,1985-07-08,1.621093988418579 +WMT,1985-07-09,1.574218988418579 +WMT,1985-07-10,1.5625 +WMT,1985-07-11,1.589843988418579 +WMT,1985-07-12,1.589843988418579 +WMT,1985-07-15,1.5625 +WMT,1985-07-16,1.621093988418579 +WMT,1985-07-17,1.625 +WMT,1985-07-18,1.621093988418579 +WMT,1985-07-19,1.621093988418579 +WMT,1985-07-22,1.621093988418579 +WMT,1985-07-23,1.59375 +WMT,1985-07-24,1.5625 +WMT,1985-07-25,1.5546879768371582 +WMT,1985-07-26,1.535156011581421 +WMT,1985-07-29,1.503906011581421 +WMT,1985-07-30,1.4921879768371582 +WMT,1985-07-31,1.546875 +WMT,1985-08-01,1.5703129768371582 +WMT,1985-08-02,1.5703129768371582 +WMT,1985-08-05,1.5625 +WMT,1985-08-06,1.5703129768371582 +WMT,1985-08-07,1.542968988418579 +WMT,1985-08-08,1.535156011581421 +WMT,1985-08-09,1.5546879768371582 +WMT,1985-08-12,1.5625 +WMT,1985-08-13,1.546875 +WMT,1985-08-14,1.546875 +WMT,1985-08-15,1.53125 +WMT,1985-08-16,1.566406011581421 +WMT,1985-08-19,1.597656011581421 +WMT,1985-08-20,1.59375 +WMT,1985-08-21,1.597656011581421 +WMT,1985-08-22,1.5859379768371582 +WMT,1985-08-23,1.597656011581421 +WMT,1985-08-26,1.5859379768371582 +WMT,1985-08-27,1.59375 +WMT,1985-08-28,1.6015629768371582 +WMT,1985-08-29,1.6015629768371582 +WMT,1985-08-30,1.6171879768371582 +WMT,1985-09-03,1.59375 +WMT,1985-09-04,1.5859379768371582 +WMT,1985-09-05,1.59375 +WMT,1985-09-06,1.59375 +WMT,1985-09-09,1.6015629768371582 +WMT,1985-09-10,1.582031011581421 +WMT,1985-09-11,1.5546879768371582 +WMT,1985-09-12,1.5390629768371582 +WMT,1985-09-13,1.5234379768371582 +WMT,1985-09-16,1.546875 +WMT,1985-09-17,1.542968988418579 +WMT,1985-09-18,1.542968988418579 +WMT,1985-09-19,1.558593988418579 +WMT,1985-09-20,1.5546879768371582 +WMT,1985-09-23,1.5625 +WMT,1985-09-24,1.546875 +WMT,1985-09-25,1.5 +WMT,1985-09-26,1.5 +WMT,1985-09-30,1.4921879768371582 +WMT,1985-10-01,1.527343988418579 +WMT,1985-10-02,1.527343988418579 +WMT,1985-10-03,1.5390629768371582 +WMT,1985-10-04,1.5546879768371582 +WMT,1985-10-07,1.546875 +WMT,1985-10-08,1.5625 +WMT,1985-10-09,1.5859379768371582 +WMT,1985-10-10,1.640625 +WMT,1985-10-11,1.671875 +WMT,1985-10-14,1.6953129768371582 +WMT,1985-10-15,1.703125 +WMT,1985-10-16,1.7109379768371582 +WMT,1985-10-17,1.6875 +WMT,1985-10-18,1.6640629768371582 +WMT,1985-10-21,1.6875 +WMT,1985-10-22,1.6953129768371582 +WMT,1985-10-23,1.7109379768371582 +WMT,1985-10-24,1.6875 +WMT,1985-10-25,1.671875 +WMT,1985-10-28,1.65625 +WMT,1985-10-29,1.6875 +WMT,1985-10-30,1.6640629768371582 +WMT,1985-10-31,1.65625 +WMT,1985-11-01,1.640625 +WMT,1985-11-04,1.6484379768371582 +WMT,1985-11-05,1.640625 +WMT,1985-11-06,1.6484379768371582 +WMT,1985-11-07,1.7109379768371582 +WMT,1985-11-08,1.7109379768371582 +WMT,1985-11-11,1.75 +WMT,1985-11-12,1.8125 +WMT,1985-11-13,1.78125 +WMT,1985-11-14,1.796875 +WMT,1985-11-15,1.7578129768371582 +WMT,1985-11-18,1.796875 +WMT,1985-11-19,1.8046879768371582 +WMT,1985-11-20,1.8046879768371582 +WMT,1985-11-21,1.859375 +WMT,1985-11-22,1.8671879768371582 +WMT,1985-11-25,1.8359379768371582 +WMT,1985-11-26,1.828125 +WMT,1985-11-27,1.8359379768371582 +WMT,1985-11-29,1.8515629768371582 +WMT,1985-12-02,1.875 +WMT,1985-12-03,1.8671879768371582 +WMT,1985-12-04,1.8671879768371582 +WMT,1985-12-05,1.890625 +WMT,1985-12-06,1.875 +WMT,1985-12-09,1.890625 +WMT,1985-12-10,1.9296879768371582 +WMT,1985-12-11,1.96875 +WMT,1985-12-12,2.015625 +WMT,1985-12-13,2.0 +WMT,1985-12-16,2.039062976837158 +WMT,1985-12-17,2.085937976837158 +WMT,1985-12-18,2.117187976837158 +WMT,1985-12-19,1.984375 +WMT,1985-12-20,2.015625 +WMT,1985-12-23,1.90625 +WMT,1985-12-24,1.953125 +WMT,1985-12-26,1.9375 +WMT,1985-12-27,1.953125 +WMT,1985-12-30,1.953125 +WMT,1985-12-31,1.9921879768371582 +WMT,1986-01-02,1.921875 +WMT,1986-01-03,1.8984379768371582 +WMT,1986-01-06,1.921875 +WMT,1986-01-07,1.96875 +WMT,1986-01-08,1.890625 +WMT,1986-01-09,1.84375 +WMT,1986-01-10,1.8515629768371582 +WMT,1986-01-13,1.890625 +WMT,1986-01-14,1.8671879768371582 +WMT,1986-01-15,1.875 +WMT,1986-01-16,1.921875 +WMT,1986-01-17,1.9375 +WMT,1986-01-20,1.921875 +WMT,1986-01-21,1.875 +WMT,1986-01-22,1.8828129768371582 +WMT,1986-01-23,1.8984379768371582 +WMT,1986-01-24,1.90625 +WMT,1986-01-27,1.984375 +WMT,1986-01-28,2.007812976837158 +WMT,1986-01-29,2.03125 +WMT,1986-01-30,1.984375 +WMT,1986-01-31,2.007812976837158 +WMT,1986-02-03,2.039062976837158 +WMT,1986-02-04,2.03125 +WMT,1986-02-05,2.015625 +WMT,1986-02-06,2.03125 +WMT,1986-02-07,1.9453129768371582 +WMT,1986-02-10,1.9609379768371582 +WMT,1986-02-11,1.9140629768371582 +WMT,1986-02-12,1.8984379768371582 +WMT,1986-02-13,1.921875 +WMT,1986-02-14,1.984375 +WMT,1986-02-18,2.054687976837158 +WMT,1986-02-19,2.015625 +WMT,1986-02-20,2.0 +WMT,1986-02-21,2.023437976837158 +WMT,1986-02-24,2.046875 +WMT,1986-02-25,2.046875 +WMT,1986-02-26,2.039062976837158 +WMT,1986-02-27,2.09375 +WMT,1986-02-28,2.125 +WMT,1986-03-03,2.140625 +WMT,1986-03-04,2.195312976837158 +WMT,1986-03-05,2.257812976837158 +WMT,1986-03-06,2.25 +WMT,1986-03-07,2.273437976837158 +WMT,1986-03-10,2.304687976837158 +WMT,1986-03-11,2.359375 +WMT,1986-03-12,2.367187976837158 +WMT,1986-03-13,2.460937976837158 +WMT,1986-03-14,2.53125 +WMT,1986-03-17,2.492187976837158 +WMT,1986-03-18,2.445312976837158 +WMT,1986-03-19,2.40625 +WMT,1986-03-20,2.367187976837158 +WMT,1986-03-21,2.265625 +WMT,1986-03-24,2.460937976837158 +WMT,1986-03-25,2.4375 +WMT,1986-03-26,2.476562976837158 +WMT,1986-03-27,2.476562976837158 +WMT,1986-03-31,2.460937976837158 +WMT,1986-04-01,2.421875 +WMT,1986-04-02,2.460937976837158 +WMT,1986-04-03,2.375 +WMT,1986-04-04,2.3125 +WMT,1986-04-07,2.328125 +WMT,1986-04-08,2.429687976837158 +WMT,1986-04-09,2.453125 +WMT,1986-04-10,2.539062976837158 +WMT,1986-04-11,2.546875 +WMT,1986-04-14,2.59375 +WMT,1986-04-15,2.570312976837158 +WMT,1986-04-16,2.617187976837158 +WMT,1986-04-17,2.601562976837158 +WMT,1986-04-18,2.601562976837158 +WMT,1986-04-21,2.664062976837158 +WMT,1986-04-22,2.625 +WMT,1986-04-23,2.609375 +WMT,1986-04-24,2.617187976837158 +WMT,1986-04-25,2.640625 +WMT,1986-04-28,2.625 +WMT,1986-04-29,2.625 +WMT,1986-04-30,2.53125 +WMT,1986-05-01,2.507812976837158 +WMT,1986-05-02,2.5 +WMT,1986-05-05,2.46875 +WMT,1986-05-06,2.46875 +WMT,1986-05-07,2.507812976837158 +WMT,1986-05-08,2.570312976837158 +WMT,1986-05-09,2.546875 +WMT,1986-05-12,2.5625 +WMT,1986-05-13,2.679687976837158 +WMT,1986-05-14,2.757812976837158 +WMT,1986-05-15,2.679687976837158 +WMT,1986-05-16,2.632812976837158 +WMT,1986-05-19,2.710937976837158 +WMT,1986-05-20,2.765625 +WMT,1986-05-21,2.742187976837158 +WMT,1986-05-22,2.828125 +WMT,1986-05-23,2.898437976837158 +WMT,1986-05-27,2.9375 +WMT,1986-05-28,3.078125 +WMT,1986-05-29,3.039062976837158 +WMT,1986-05-30,2.992187976837158 +WMT,1986-06-02,2.984375 +WMT,1986-06-03,3.0 +WMT,1986-06-04,3.046875 +WMT,1986-06-05,3.09375 +WMT,1986-06-06,3.078125 +WMT,1986-06-09,3.007812976837158 +WMT,1986-06-10,3.015625 +WMT,1986-06-11,3.070312976837158 +WMT,1986-06-12,3.054687976837158 +WMT,1986-06-13,3.0625 +WMT,1986-06-16,3.0625 +WMT,1986-06-17,3.039062976837158 +WMT,1986-06-18,3.0625 +WMT,1986-06-19,3.070312976837158 +WMT,1986-06-20,3.125 +WMT,1986-06-23,3.054687976837158 +WMT,1986-06-24,3.101562976837158 +WMT,1986-06-25,3.1875 +WMT,1986-06-26,3.1875 +WMT,1986-06-27,3.234375 +WMT,1986-06-30,3.242187976837158 +WMT,1986-07-01,3.296875 +WMT,1986-07-02,3.335937976837158 +WMT,1986-07-03,3.304687976837158 +WMT,1986-07-07,3.140625 +WMT,1986-07-08,3.0 +WMT,1986-07-09,3.046875 +WMT,1986-07-10,3.03125 +WMT,1986-07-11,3.03125 +WMT,1986-07-14,2.882812976837158 +WMT,1986-07-15,2.773437976837158 +WMT,1986-07-16,2.9375 +WMT,1986-07-17,2.992187976837158 +WMT,1986-07-18,3.054687976837158 +WMT,1986-07-21,2.960937976837158 +WMT,1986-07-22,2.953125 +WMT,1986-07-23,2.992187976837158 +WMT,1986-07-24,2.992187976837158 +WMT,1986-07-25,2.96875 +WMT,1986-07-28,2.851562976837158 +WMT,1986-07-29,2.867187976837158 +WMT,1986-07-30,2.992187976837158 +WMT,1986-07-31,2.90625 +WMT,1986-08-01,2.898437976837158 +WMT,1986-08-04,2.875 +WMT,1986-08-05,2.875 +WMT,1986-08-06,2.804687976837158 +WMT,1986-08-07,2.796875 +WMT,1986-08-08,2.757812976837158 +WMT,1986-08-11,2.796875 +WMT,1986-08-12,2.84375 +WMT,1986-08-13,2.953125 +WMT,1986-08-14,2.929687976837158 +WMT,1986-08-15,2.90625 +WMT,1986-08-18,2.882812976837158 +WMT,1986-08-19,2.929687976837158 +WMT,1986-08-20,2.914062976837158 +WMT,1986-08-21,2.90625 +WMT,1986-08-22,2.890625 +WMT,1986-08-25,2.8125 +WMT,1986-08-26,2.890625 +WMT,1986-08-27,2.898437976837158 +WMT,1986-08-28,2.898437976837158 +WMT,1986-08-29,2.9375 +WMT,1986-09-02,2.8125 +WMT,1986-09-03,2.875 +WMT,1986-09-04,2.921875 +WMT,1986-09-05,2.859375 +WMT,1986-09-08,2.835937976837158 +WMT,1986-09-09,2.859375 +WMT,1986-09-10,2.8125 +WMT,1986-09-11,2.632812976837158 +WMT,1986-09-12,2.539062976837158 +WMT,1986-09-15,2.5 +WMT,1986-09-16,2.539062976837158 +WMT,1986-09-17,2.515625 +WMT,1986-09-18,2.59375 +WMT,1986-09-19,2.648437976837158 +WMT,1986-09-22,2.5625 +WMT,1986-09-23,2.695312976837158 +WMT,1986-09-24,2.710937976837158 +WMT,1986-09-25,2.59375 +WMT,1986-09-26,2.609375 +WMT,1986-09-29,2.578125 +WMT,1986-09-30,2.625 +WMT,1986-10-01,2.6875 +WMT,1986-10-02,2.742187976837158 +WMT,1986-10-03,2.75 +WMT,1986-10-06,2.765625 +WMT,1986-10-07,2.734375 +WMT,1986-10-08,2.75 +WMT,1986-10-09,2.71875 +WMT,1986-10-10,2.726562976837158 +WMT,1986-10-13,2.71875 +WMT,1986-10-14,2.742187976837158 +WMT,1986-10-15,2.828125 +WMT,1986-10-16,2.804687976837158 +WMT,1986-10-17,2.75 +WMT,1986-10-20,2.71875 +WMT,1986-10-21,2.71875 +WMT,1986-10-22,2.742187976837158 +WMT,1986-10-23,2.835937976837158 +WMT,1986-10-24,2.773437976837158 +WMT,1986-10-27,2.734375 +WMT,1986-10-28,2.789062976837158 +WMT,1986-10-29,2.851562976837158 +WMT,1986-10-30,2.796875 +WMT,1986-10-31,2.804687976837158 +WMT,1986-11-03,2.835937976837158 +WMT,1986-11-04,2.8125 +WMT,1986-11-05,2.789062976837158 +WMT,1986-11-06,2.773437976837158 +WMT,1986-11-07,2.828125 +WMT,1986-11-10,2.851562976837158 +WMT,1986-11-11,2.914062976837158 +WMT,1986-11-12,2.890625 +WMT,1986-11-13,2.8125 +WMT,1986-11-14,2.835937976837158 +WMT,1986-11-17,2.796875 +WMT,1986-11-18,2.734375 +WMT,1986-11-19,2.773437976837158 +WMT,1986-11-20,2.84375 +WMT,1986-11-21,2.929687976837158 +WMT,1986-11-24,2.953125 +WMT,1986-11-25,2.984375 +WMT,1986-11-26,2.945312976837158 +WMT,1986-11-28,2.976562976837158 +WMT,1986-12-01,2.96875 +WMT,1986-12-02,3.03125 +WMT,1986-12-03,3.054687976837158 +WMT,1986-12-04,3.054687976837158 +WMT,1986-12-05,3.007812976837158 +WMT,1986-12-08,3.015625 +WMT,1986-12-09,2.96875 +WMT,1986-12-10,2.929687976837158 +WMT,1986-12-11,2.90625 +WMT,1986-12-12,2.851562976837158 +WMT,1986-12-15,2.90625 +WMT,1986-12-16,2.984375 +WMT,1986-12-17,2.929687976837158 +WMT,1986-12-18,2.898437976837158 +WMT,1986-12-19,3.046875 +WMT,1986-12-22,3.0 +WMT,1986-12-23,2.976562976837158 +WMT,1986-12-24,2.929687976837158 +WMT,1986-12-26,2.921875 +WMT,1986-12-29,2.921875 +WMT,1986-12-30,2.890625 +WMT,1986-12-31,2.90625 +WMT,1987-01-02,2.921875 +WMT,1987-01-05,2.992187976837158 +WMT,1987-01-06,3.046875 +WMT,1987-01-07,3.015625 +WMT,1987-01-08,2.992187976837158 +WMT,1987-01-09,3.03125 +WMT,1987-01-12,3.007812976837158 +WMT,1987-01-13,2.960937976837158 +WMT,1987-01-14,2.960937976837158 +WMT,1987-01-15,2.9375 +WMT,1987-01-16,2.984375 +WMT,1987-01-19,3.054687976837158 +WMT,1987-01-20,3.070312976837158 +WMT,1987-01-21,3.039062976837158 +WMT,1987-01-22,3.140625 +WMT,1987-01-23,3.164062976837158 +WMT,1987-01-26,3.101562976837158 +WMT,1987-01-27,3.148437976837158 +WMT,1987-01-28,3.15625 +WMT,1987-01-29,3.09375 +WMT,1987-01-30,3.03125 +WMT,1987-02-02,3.164062976837158 +WMT,1987-02-03,3.171875 +WMT,1987-02-04,3.171875 +WMT,1987-02-05,3.234375 +WMT,1987-02-06,3.25 +WMT,1987-02-09,3.242187976837158 +WMT,1987-02-10,3.171875 +WMT,1987-02-11,3.171875 +WMT,1987-02-12,3.226562976837158 +WMT,1987-02-13,3.28125 +WMT,1987-02-17,3.34375 +WMT,1987-02-18,3.304687976837158 +WMT,1987-02-19,3.3125 +WMT,1987-02-20,3.40625 +WMT,1987-02-23,3.390625 +WMT,1987-02-24,3.421875 +WMT,1987-02-25,3.445312976837158 +WMT,1987-02-26,3.390625 +WMT,1987-02-27,3.421875 +WMT,1987-03-02,3.476562976837158 +WMT,1987-03-03,3.5625 +WMT,1987-03-04,3.640625 +WMT,1987-03-05,3.632812976837158 +WMT,1987-03-06,3.65625 +WMT,1987-03-09,3.609375 +WMT,1987-03-10,3.6875 +WMT,1987-03-11,3.640625 +WMT,1987-03-12,3.625 +WMT,1987-03-13,3.601562976837158 +WMT,1987-03-16,3.539062976837158 +WMT,1987-03-17,3.5625 +WMT,1987-03-18,3.539062976837158 +WMT,1987-03-19,3.554687976837158 +WMT,1987-03-20,3.640625 +WMT,1987-03-23,3.71875 +WMT,1987-03-24,3.75 +WMT,1987-03-25,3.703125 +WMT,1987-03-26,3.734375 +WMT,1987-03-27,3.640625 +WMT,1987-03-30,3.53125 +WMT,1987-03-31,3.59375 +WMT,1987-04-01,3.546875 +WMT,1987-04-02,3.546875 +WMT,1987-04-03,3.65625 +WMT,1987-04-06,3.703125 +WMT,1987-04-07,3.609375 +WMT,1987-04-08,3.609375 +WMT,1987-04-09,3.570312976837158 +WMT,1987-04-10,3.546875 +WMT,1987-04-13,3.5 +WMT,1987-04-14,3.414062976837158 +WMT,1987-04-15,3.484375 +WMT,1987-04-16,3.5625 +WMT,1987-04-20,3.5625 +WMT,1987-04-21,3.6875 +WMT,1987-04-22,3.554687976837158 +WMT,1987-04-23,3.5625 +WMT,1987-04-24,3.460937976837158 +WMT,1987-04-27,3.492187976837158 +WMT,1987-04-28,3.476562976837158 +WMT,1987-04-29,3.476562976837158 +WMT,1987-04-30,3.539062976837158 +WMT,1987-05-01,3.46875 +WMT,1987-05-04,3.453125 +WMT,1987-05-05,3.539062976837158 +WMT,1987-05-06,3.507812976837158 +WMT,1987-05-07,3.507812976837158 +WMT,1987-05-08,3.53125 +WMT,1987-05-11,3.5 +WMT,1987-05-12,3.601562976837158 +WMT,1987-05-13,3.59375 +WMT,1987-05-14,3.578125 +WMT,1987-05-15,3.4375 +WMT,1987-05-18,3.492187976837158 +WMT,1987-05-19,3.40625 +WMT,1987-05-20,3.328125 +WMT,1987-05-21,3.453125 +WMT,1987-05-22,3.492187976837158 +WMT,1987-05-26,3.5625 +WMT,1987-05-27,3.59375 +WMT,1987-05-28,3.601562976837158 +WMT,1987-05-29,3.65625 +WMT,1987-06-01,3.671875 +WMT,1987-06-02,3.65625 +WMT,1987-06-03,3.773437976837158 +WMT,1987-06-04,3.921875 +WMT,1987-06-05,3.835937976837158 +WMT,1987-06-08,3.882812976837158 +WMT,1987-06-09,3.898437976837158 +WMT,1987-06-10,3.9375 +WMT,1987-06-11,3.976562976837158 +WMT,1987-06-12,3.992187976837158 +WMT,1987-06-15,4.046875 +WMT,1987-06-16,4.085937976837158 +WMT,1987-06-17,4.085937976837158 +WMT,1987-06-18,4.132812976837158 +WMT,1987-06-19,4.234375 +WMT,1987-06-22,4.3125 +WMT,1987-06-23,4.328125 +WMT,1987-06-24,4.171875 +WMT,1987-06-25,4.25 +WMT,1987-06-26,4.234375 +WMT,1987-06-29,4.25 +WMT,1987-06-30,4.226562976837158 +WMT,1987-07-01,4.1875 +WMT,1987-07-02,4.265625 +WMT,1987-07-06,4.234375 +WMT,1987-07-07,4.265625 +WMT,1987-07-08,4.242187976837158 +WMT,1987-07-09,4.171875 +WMT,1987-07-10,4.164062976837158 +WMT,1987-07-13,4.25 +WMT,1987-07-14,4.46875 +WMT,1987-07-15,4.546875 +WMT,1987-07-16,4.609375 +WMT,1987-07-17,4.6875 +WMT,1987-07-20,4.65625 +WMT,1987-07-21,4.59375 +WMT,1987-07-22,4.640625 +WMT,1987-07-23,4.59375 +WMT,1987-07-24,4.5 +WMT,1987-07-27,4.609375 +WMT,1987-07-28,4.578125 +WMT,1987-07-29,4.546875 +WMT,1987-07-30,4.59375 +WMT,1987-07-31,4.65625 +WMT,1987-08-03,4.65625 +WMT,1987-08-04,4.625 +WMT,1987-08-05,4.65625 +WMT,1987-08-06,4.75 +WMT,1987-08-07,4.875 +WMT,1987-08-10,5.015625 +WMT,1987-08-11,5.25 +WMT,1987-08-12,5.234375 +WMT,1987-08-13,5.21875 +WMT,1987-08-14,5.21875 +WMT,1987-08-17,5.25 +WMT,1987-08-18,5.109375 +WMT,1987-08-19,5.125 +WMT,1987-08-20,5.25 +WMT,1987-08-21,5.3125 +WMT,1987-08-24,5.28125 +WMT,1987-08-25,5.28125 +WMT,1987-08-26,5.125 +WMT,1987-08-27,5.078125 +WMT,1987-08-28,4.96875 +WMT,1987-08-31,5.0625 +WMT,1987-09-01,4.9375 +WMT,1987-09-02,4.96875 +WMT,1987-09-03,4.90625 +WMT,1987-09-04,4.828125 +WMT,1987-09-08,4.78125 +WMT,1987-09-09,4.765625 +WMT,1987-09-10,4.703125 +WMT,1987-09-11,4.84375 +WMT,1987-09-14,4.90625 +WMT,1987-09-15,4.78125 +WMT,1987-09-16,4.6875 +WMT,1987-09-17,4.640625 +WMT,1987-09-18,4.609375 +WMT,1987-09-21,4.390625 +WMT,1987-09-22,4.546875 +WMT,1987-09-23,4.6875 +WMT,1987-09-24,4.734375 +WMT,1987-09-25,4.71875 +WMT,1987-09-28,4.84375 +WMT,1987-09-29,4.765625 +WMT,1987-09-30,4.734375 +WMT,1987-10-01,4.796875 +WMT,1987-10-02,4.796875 +WMT,1987-10-05,4.8125 +WMT,1987-10-06,4.5 +WMT,1987-10-07,4.625 +WMT,1987-10-08,4.484375 +WMT,1987-10-09,4.40625 +WMT,1987-10-12,4.328125 +WMT,1987-10-13,4.40625 +WMT,1987-10-14,4.28125 +WMT,1987-10-15,4.109375 +WMT,1987-10-16,3.625 +WMT,1987-10-19,3.328125 +WMT,1987-10-20,3.390625 +WMT,1987-10-21,3.8125 +WMT,1987-10-22,3.5625 +WMT,1987-10-23,3.375 +WMT,1987-10-26,3.125 +WMT,1987-10-27,3.15625 +WMT,1987-10-28,3.109375 +WMT,1987-10-29,3.40625 +WMT,1987-10-30,3.453125 +WMT,1987-11-02,3.609375 +WMT,1987-11-03,3.5 +WMT,1987-11-04,3.46875 +WMT,1987-11-05,3.609375 +WMT,1987-11-06,3.53125 +WMT,1987-11-09,3.40625 +WMT,1987-11-10,3.40625 +WMT,1987-11-11,3.4375 +WMT,1987-11-12,3.546875 +WMT,1987-11-13,3.59375 +WMT,1987-11-16,3.5625 +WMT,1987-11-17,3.46875 +WMT,1987-11-18,3.375 +WMT,1987-11-19,3.25 +WMT,1987-11-20,3.421875 +WMT,1987-11-23,3.375 +WMT,1987-11-24,3.21875 +WMT,1987-11-25,3.171875 +WMT,1987-11-27,3.125 +WMT,1987-11-30,3.0 +WMT,1987-12-01,2.953125 +WMT,1987-12-02,2.90625 +WMT,1987-12-03,2.625 +WMT,1987-12-04,2.703125 +WMT,1987-12-07,2.859375 +WMT,1987-12-08,2.890625 +WMT,1987-12-09,2.9375 +WMT,1987-12-10,2.875 +WMT,1987-12-11,2.890625 +WMT,1987-12-14,3.0625 +WMT,1987-12-15,3.0625 +WMT,1987-12-16,3.140625 +WMT,1987-12-17,3.09375 +WMT,1987-12-18,3.171875 +WMT,1987-12-21,3.25 +WMT,1987-12-22,3.28125 +WMT,1987-12-23,3.328125 +WMT,1987-12-24,3.359375 +WMT,1987-12-28,3.203125 +WMT,1987-12-29,3.203125 +WMT,1987-12-30,3.265625 +WMT,1987-12-31,3.25 +WMT,1988-01-04,3.40625 +WMT,1988-01-05,3.453125 +WMT,1988-01-06,3.5625 +WMT,1988-01-07,3.5 +WMT,1988-01-08,3.140625 +WMT,1988-01-11,3.234375 +WMT,1988-01-12,3.234375 +WMT,1988-01-13,3.296875 +WMT,1988-01-14,3.296875 +WMT,1988-01-15,3.484375 +WMT,1988-01-18,3.390625 +WMT,1988-01-19,3.3125 +WMT,1988-01-20,3.1875 +WMT,1988-01-21,3.234375 +WMT,1988-01-22,3.25 +WMT,1988-01-25,3.453125 +WMT,1988-01-26,3.3125 +WMT,1988-01-27,3.390625 +WMT,1988-01-28,3.40625 +WMT,1988-01-29,3.421875 +WMT,1988-02-01,3.390625 +WMT,1988-02-02,3.359375 +WMT,1988-02-03,3.265625 +WMT,1988-02-04,3.234375 +WMT,1988-02-05,3.25 +WMT,1988-02-08,3.203125 +WMT,1988-02-09,3.25 +WMT,1988-02-10,3.296875 +WMT,1988-02-11,3.25 +WMT,1988-02-12,3.390625 +WMT,1988-02-16,3.453125 +WMT,1988-02-17,3.4375 +WMT,1988-02-18,3.40625 +WMT,1988-02-19,3.4375 +WMT,1988-02-22,3.484375 +WMT,1988-02-23,3.484375 +WMT,1988-02-24,3.4375 +WMT,1988-02-25,3.5 +WMT,1988-02-26,3.53125 +WMT,1988-02-29,3.671875 +WMT,1988-03-01,3.625 +WMT,1988-03-02,3.671875 +WMT,1988-03-03,3.75 +WMT,1988-03-04,3.75 +WMT,1988-03-07,3.765625 +WMT,1988-03-08,3.8125 +WMT,1988-03-09,3.828125 +WMT,1988-03-10,3.6875 +WMT,1988-03-11,3.703125 +WMT,1988-03-14,3.71875 +WMT,1988-03-15,3.75 +WMT,1988-03-16,3.75 +WMT,1988-03-17,3.765625 +WMT,1988-03-18,3.71875 +WMT,1988-03-21,3.625 +WMT,1988-03-22,3.671875 +WMT,1988-03-23,3.703125 +WMT,1988-03-24,3.640625 +WMT,1988-03-25,3.546875 +WMT,1988-03-28,3.5625 +WMT,1988-03-29,3.578125 +WMT,1988-03-30,3.53125 +WMT,1988-03-31,3.515625 +WMT,1988-04-04,3.4375 +WMT,1988-04-05,3.46875 +WMT,1988-04-06,3.59375 +WMT,1988-04-07,3.609375 +WMT,1988-04-08,3.671875 +WMT,1988-04-11,3.6875 +WMT,1988-04-12,3.71875 +WMT,1988-04-13,3.75 +WMT,1988-04-14,3.5 +WMT,1988-04-15,3.53125 +WMT,1988-04-18,3.453125 +WMT,1988-04-19,3.46875 +WMT,1988-04-20,3.421875 +WMT,1988-04-21,3.46875 +WMT,1988-04-22,3.59375 +WMT,1988-04-25,3.5625 +WMT,1988-04-26,3.515625 +WMT,1988-04-27,3.5 +WMT,1988-04-28,3.4375 +WMT,1988-04-29,3.46875 +WMT,1988-05-02,3.5 +WMT,1988-05-03,3.484375 +WMT,1988-05-04,3.421875 +WMT,1988-05-05,3.375 +WMT,1988-05-06,3.375 +WMT,1988-05-09,3.34375 +WMT,1988-05-10,3.359375 +WMT,1988-05-11,3.265625 +WMT,1988-05-12,3.3125 +WMT,1988-05-13,3.328125 +WMT,1988-05-16,3.359375 +WMT,1988-05-17,3.34375 +WMT,1988-05-18,3.3125 +WMT,1988-05-19,3.375 +WMT,1988-05-20,3.4375 +WMT,1988-05-23,3.375 +WMT,1988-05-24,3.375 +WMT,1988-05-25,3.390625 +WMT,1988-05-26,3.421875 +WMT,1988-05-27,3.40625 +WMT,1988-05-31,3.53125 +WMT,1988-06-01,3.65625 +WMT,1988-06-02,3.609375 +WMT,1988-06-03,3.59375 +WMT,1988-06-06,3.609375 +WMT,1988-06-07,3.546875 +WMT,1988-06-08,3.65625 +WMT,1988-06-09,3.65625 +WMT,1988-06-10,3.65625 +WMT,1988-06-13,3.671875 +WMT,1988-06-14,3.75 +WMT,1988-06-15,3.71875 +WMT,1988-06-16,3.609375 +WMT,1988-06-17,3.6875 +WMT,1988-06-20,3.6875 +WMT,1988-06-21,3.671875 +WMT,1988-06-22,3.734375 +WMT,1988-06-23,3.6875 +WMT,1988-06-24,3.71875 +WMT,1988-06-27,3.578125 +WMT,1988-06-28,3.703125 +WMT,1988-06-29,3.71875 +WMT,1988-06-30,3.828125 +WMT,1988-07-01,3.78125 +WMT,1988-07-05,3.96875 +WMT,1988-07-06,3.96875 +WMT,1988-07-07,4.09375 +WMT,1988-07-08,4.015625 +WMT,1988-07-11,4.015625 +WMT,1988-07-12,3.984375 +WMT,1988-07-13,4.015625 +WMT,1988-07-14,4.125 +WMT,1988-07-15,4.203125 +WMT,1988-07-18,4.15625 +WMT,1988-07-19,4.03125 +WMT,1988-07-20,4.09375 +WMT,1988-07-21,4.015625 +WMT,1988-07-22,3.921875 +WMT,1988-07-25,3.921875 +WMT,1988-07-26,4.0 +WMT,1988-07-27,3.953125 +WMT,1988-07-28,3.984375 +WMT,1988-07-29,4.109375 +WMT,1988-08-01,4.078125 +WMT,1988-08-02,4.015625 +WMT,1988-08-03,3.984375 +WMT,1988-08-04,3.96875 +WMT,1988-08-05,4.015625 +WMT,1988-08-08,4.015625 +WMT,1988-08-09,3.953125 +WMT,1988-08-10,3.859375 +WMT,1988-08-11,3.890625 +WMT,1988-08-12,3.890625 +WMT,1988-08-15,3.875 +WMT,1988-08-16,3.84375 +WMT,1988-08-17,3.921875 +WMT,1988-08-18,3.921875 +WMT,1988-08-19,3.875 +WMT,1988-08-22,3.78125 +WMT,1988-08-23,3.71875 +WMT,1988-08-24,3.8125 +WMT,1988-08-25,3.78125 +WMT,1988-08-26,3.796875 +WMT,1988-08-29,3.828125 +WMT,1988-08-30,3.84375 +WMT,1988-08-31,3.75 +WMT,1988-09-01,3.71875 +WMT,1988-09-02,3.8125 +WMT,1988-09-06,3.90625 +WMT,1988-09-07,3.96875 +WMT,1988-09-08,3.9375 +WMT,1988-09-09,3.96875 +WMT,1988-09-12,3.90625 +WMT,1988-09-13,3.859375 +WMT,1988-09-14,3.96875 +WMT,1988-09-15,3.9375 +WMT,1988-09-16,4.015625 +WMT,1988-09-19,3.96875 +WMT,1988-09-20,3.984375 +WMT,1988-09-21,4.0 +WMT,1988-09-22,4.0 +WMT,1988-09-23,4.03125 +WMT,1988-09-26,3.96875 +WMT,1988-09-27,3.953125 +WMT,1988-09-28,3.96875 +WMT,1988-09-29,4.03125 +WMT,1988-09-30,4.03125 +WMT,1988-10-03,4.046875 +WMT,1988-10-04,4.0625 +WMT,1988-10-05,4.078125 +WMT,1988-10-06,4.0625 +WMT,1988-10-07,4.140625 +WMT,1988-10-10,4.15625 +WMT,1988-10-11,4.125 +WMT,1988-10-12,4.046875 +WMT,1988-10-13,4.078125 +WMT,1988-10-14,4.09375 +WMT,1988-10-17,4.078125 +WMT,1988-10-18,4.09375 +WMT,1988-10-19,4.03125 +WMT,1988-10-20,4.15625 +WMT,1988-10-21,4.15625 +WMT,1988-10-24,4.09375 +WMT,1988-10-25,4.046875 +WMT,1988-10-26,3.921875 +WMT,1988-10-27,3.890625 +WMT,1988-10-28,3.9375 +WMT,1988-10-31,3.921875 +WMT,1988-11-01,3.921875 +WMT,1988-11-02,3.859375 +WMT,1988-11-03,3.828125 +WMT,1988-11-04,3.859375 +WMT,1988-11-07,3.828125 +WMT,1988-11-08,3.875 +WMT,1988-11-09,3.828125 +WMT,1988-11-10,3.828125 +WMT,1988-11-11,3.71875 +WMT,1988-11-14,3.75 +WMT,1988-11-15,3.734375 +WMT,1988-11-16,3.703125 +WMT,1988-11-17,3.71875 +WMT,1988-11-18,3.765625 +WMT,1988-11-21,3.734375 +WMT,1988-11-22,3.734375 +WMT,1988-11-23,3.75 +WMT,1988-11-25,3.734375 +WMT,1988-11-28,3.75 +WMT,1988-11-29,3.78125 +WMT,1988-11-30,3.78125 +WMT,1988-12-01,3.75 +WMT,1988-12-02,3.734375 +WMT,1988-12-05,3.828125 +WMT,1988-12-06,3.890625 +WMT,1988-12-07,3.90625 +WMT,1988-12-08,3.875 +WMT,1988-12-09,3.890625 +WMT,1988-12-12,3.921875 +WMT,1988-12-13,3.953125 +WMT,1988-12-14,3.890625 +WMT,1988-12-15,3.859375 +WMT,1988-12-16,3.859375 +WMT,1988-12-19,3.890625 +WMT,1988-12-20,3.828125 +WMT,1988-12-21,3.828125 +WMT,1988-12-22,3.859375 +WMT,1988-12-23,3.90625 +WMT,1988-12-27,3.84375 +WMT,1988-12-28,3.875 +WMT,1988-12-29,3.96875 +WMT,1988-12-30,3.921875 +WMT,1989-01-03,3.796875 +WMT,1989-01-04,3.859375 +WMT,1989-01-05,3.875 +WMT,1989-01-06,3.875 +WMT,1989-01-09,3.84375 +WMT,1989-01-10,3.875 +WMT,1989-01-11,3.96875 +WMT,1989-01-12,3.96875 +WMT,1989-01-13,3.984375 +WMT,1989-01-16,3.96875 +WMT,1989-01-17,3.953125 +WMT,1989-01-18,3.96875 +WMT,1989-01-19,3.984375 +WMT,1989-01-20,3.984375 +WMT,1989-01-23,3.921875 +WMT,1989-01-24,4.015625 +WMT,1989-01-25,4.046875 +WMT,1989-01-26,4.0625 +WMT,1989-01-27,4.09375 +WMT,1989-01-30,4.125 +WMT,1989-01-31,4.21875 +WMT,1989-02-01,4.234375 +WMT,1989-02-02,4.1875 +WMT,1989-02-03,4.1875 +WMT,1989-02-06,4.203125 +WMT,1989-02-07,4.28125 +WMT,1989-02-08,4.328125 +WMT,1989-02-09,4.265625 +WMT,1989-02-10,4.171875 +WMT,1989-02-13,4.1875 +WMT,1989-02-14,4.203125 +WMT,1989-02-15,4.28125 +WMT,1989-02-16,4.265625 +WMT,1989-02-17,4.296875 +WMT,1989-02-21,4.203125 +WMT,1989-02-22,4.125 +WMT,1989-02-23,4.09375 +WMT,1989-02-24,4.0 +WMT,1989-02-27,4.0 +WMT,1989-02-28,3.984375 +WMT,1989-03-01,3.9375 +WMT,1989-03-02,4.015625 +WMT,1989-03-03,3.984375 +WMT,1989-03-06,4.03125 +WMT,1989-03-07,4.0625 +WMT,1989-03-08,4.125 +WMT,1989-03-09,4.125 +WMT,1989-03-10,4.109375 +WMT,1989-03-13,4.203125 +WMT,1989-03-14,4.203125 +WMT,1989-03-15,4.171875 +WMT,1989-03-16,4.234375 +WMT,1989-03-17,4.109375 +WMT,1989-03-20,4.046875 +WMT,1989-03-21,3.984375 +WMT,1989-03-22,4.015625 +WMT,1989-03-23,3.984375 +WMT,1989-03-27,4.109375 +WMT,1989-03-28,4.078125 +WMT,1989-03-29,4.078125 +WMT,1989-03-30,4.078125 +WMT,1989-03-31,4.0625 +WMT,1989-04-03,4.09375 +WMT,1989-04-04,4.140625 +WMT,1989-04-05,4.15625 +WMT,1989-04-06,4.140625 +WMT,1989-04-07,4.203125 +WMT,1989-04-10,4.265625 +WMT,1989-04-11,4.25 +WMT,1989-04-12,4.25 +WMT,1989-04-13,4.21875 +WMT,1989-04-14,4.3125 +WMT,1989-04-17,4.390625 +WMT,1989-04-18,4.5 +WMT,1989-04-19,4.5 +WMT,1989-04-20,4.453125 +WMT,1989-04-21,4.546875 +WMT,1989-04-24,4.515625 +WMT,1989-04-25,4.453125 +WMT,1989-04-26,4.4375 +WMT,1989-04-27,4.46875 +WMT,1989-04-28,4.5 +WMT,1989-05-01,4.390625 +WMT,1989-05-02,4.3125 +WMT,1989-05-03,4.375 +WMT,1989-05-04,4.453125 +WMT,1989-05-05,4.46875 +WMT,1989-05-08,4.40625 +WMT,1989-05-09,4.390625 +WMT,1989-05-10,4.390625 +WMT,1989-05-11,4.421875 +WMT,1989-05-12,4.578125 +WMT,1989-05-15,4.640625 +WMT,1989-05-16,4.703125 +WMT,1989-05-17,4.75 +WMT,1989-05-18,4.875 +WMT,1989-05-19,4.90625 +WMT,1989-05-22,4.90625 +WMT,1989-05-23,4.78125 +WMT,1989-05-24,4.8125 +WMT,1989-05-25,4.796875 +WMT,1989-05-26,4.828125 +WMT,1989-05-30,4.8125 +WMT,1989-05-31,4.734375 +WMT,1989-06-01,4.8125 +WMT,1989-06-02,4.890625 +WMT,1989-06-05,4.828125 +WMT,1989-06-06,4.90625 +WMT,1989-06-07,5.0 +WMT,1989-06-08,4.953125 +WMT,1989-06-09,5.0 +WMT,1989-06-12,4.9375 +WMT,1989-06-13,4.921875 +WMT,1989-06-14,4.90625 +WMT,1989-06-15,4.828125 +WMT,1989-06-16,4.859375 +WMT,1989-06-19,4.9375 +WMT,1989-06-20,5.0 +WMT,1989-06-21,4.9375 +WMT,1989-06-22,4.9375 +WMT,1989-06-23,5.03125 +WMT,1989-06-26,5.015625 +WMT,1989-06-27,5.015625 +WMT,1989-06-28,5.0 +WMT,1989-06-29,4.859375 +WMT,1989-06-30,4.765625 +WMT,1989-07-03,4.765625 +WMT,1989-07-05,4.75 +WMT,1989-07-06,4.78125 +WMT,1989-07-07,4.828125 +WMT,1989-07-10,4.875 +WMT,1989-07-11,4.953125 +WMT,1989-07-12,4.96875 +WMT,1989-07-13,4.9375 +WMT,1989-07-14,4.96875 +WMT,1989-07-17,5.046875 +WMT,1989-07-18,5.046875 +WMT,1989-07-19,5.234375 +WMT,1989-07-20,5.140625 +WMT,1989-07-21,5.34375 +WMT,1989-07-24,5.296875 +WMT,1989-07-25,5.1875 +WMT,1989-07-26,5.28125 +WMT,1989-07-27,5.359375 +WMT,1989-07-28,5.328125 +WMT,1989-07-31,5.40625 +WMT,1989-08-01,5.3125 +WMT,1989-08-02,5.234375 +WMT,1989-08-03,5.25 +WMT,1989-08-04,5.21875 +WMT,1989-08-07,5.390625 +WMT,1989-08-08,5.171875 +WMT,1989-08-09,5.109375 +WMT,1989-08-10,5.1875 +WMT,1989-08-11,5.125 +WMT,1989-08-14,5.09375 +WMT,1989-08-15,5.09375 +WMT,1989-08-16,5.109375 +WMT,1989-08-17,5.109375 +WMT,1989-08-18,5.1875 +WMT,1989-08-21,5.0625 +WMT,1989-08-22,5.09375 +WMT,1989-08-23,5.140625 +WMT,1989-08-24,5.296875 +WMT,1989-08-25,5.296875 +WMT,1989-08-28,5.296875 +WMT,1989-08-29,5.21875 +WMT,1989-08-30,5.25 +WMT,1989-08-31,5.28125 +WMT,1989-09-01,5.25 +WMT,1989-09-05,5.25 +WMT,1989-09-06,5.140625 +WMT,1989-09-07,5.0625 +WMT,1989-09-08,5.078125 +WMT,1989-09-11,5.078125 +WMT,1989-09-12,5.015625 +WMT,1989-09-13,4.96875 +WMT,1989-09-14,4.953125 +WMT,1989-09-15,5.015625 +WMT,1989-09-18,4.9375 +WMT,1989-09-19,4.953125 +WMT,1989-09-20,4.9375 +WMT,1989-09-21,4.96875 +WMT,1989-09-22,4.984375 +WMT,1989-09-25,4.921875 +WMT,1989-09-26,4.953125 +WMT,1989-09-27,5.03125 +WMT,1989-09-28,5.125 +WMT,1989-09-29,5.125 +WMT,1989-10-02,5.125 +WMT,1989-10-03,5.234375 +WMT,1989-10-04,5.1875 +WMT,1989-10-05,5.28125 +WMT,1989-10-06,5.4375 +WMT,1989-10-09,5.453125 +WMT,1989-10-10,5.46875 +WMT,1989-10-11,5.421875 +WMT,1989-10-12,5.4375 +WMT,1989-10-13,5.0 +WMT,1989-10-16,5.359375 +WMT,1989-10-17,5.265625 +WMT,1989-10-18,5.203125 +WMT,1989-10-19,5.375 +WMT,1989-10-20,5.4375 +WMT,1989-10-23,5.40625 +WMT,1989-10-24,5.375 +WMT,1989-10-25,5.3125 +WMT,1989-10-26,5.25 +WMT,1989-10-27,5.15625 +WMT,1989-10-30,5.078125 +WMT,1989-10-31,5.1875 +WMT,1989-11-01,5.109375 +WMT,1989-11-02,5.125 +WMT,1989-11-03,5.078125 +WMT,1989-11-06,5.0625 +WMT,1989-11-07,5.15625 +WMT,1989-11-08,5.28125 +WMT,1989-11-09,5.21875 +WMT,1989-11-10,5.28125 +WMT,1989-11-13,5.3125 +WMT,1989-11-14,5.25 +WMT,1989-11-15,5.25 +WMT,1989-11-16,5.296875 +WMT,1989-11-17,5.359375 +WMT,1989-11-20,5.421875 +WMT,1989-11-21,5.40625 +WMT,1989-11-22,5.390625 +WMT,1989-11-24,5.40625 +WMT,1989-11-27,5.453125 +WMT,1989-11-28,5.390625 +WMT,1989-11-29,5.375 +WMT,1989-11-30,5.453125 +WMT,1989-12-01,5.578125 +WMT,1989-12-04,5.578125 +WMT,1989-12-05,5.53125 +WMT,1989-12-06,5.5 +WMT,1989-12-07,5.5 +WMT,1989-12-08,5.53125 +WMT,1989-12-11,5.515625 +WMT,1989-12-12,5.53125 +WMT,1989-12-13,5.53125 +WMT,1989-12-14,5.5 +WMT,1989-12-15,5.5625 +WMT,1989-12-18,5.453125 +WMT,1989-12-19,5.375 +WMT,1989-12-20,5.390625 +WMT,1989-12-21,5.359375 +WMT,1989-12-22,5.515625 +WMT,1989-12-26,5.421875 +WMT,1989-12-27,5.453125 +WMT,1989-12-28,5.5625 +WMT,1989-12-29,5.609375 +WMT,1990-01-02,5.890625 +WMT,1990-01-03,5.890625 +WMT,1990-01-04,5.859375 +WMT,1990-01-05,5.796875 +WMT,1990-01-08,5.875 +WMT,1990-01-09,5.71875 +WMT,1990-01-10,5.71875 +WMT,1990-01-11,5.78125 +WMT,1990-01-12,5.5625 +WMT,1990-01-15,5.484375 +WMT,1990-01-16,5.578125 +WMT,1990-01-17,5.515625 +WMT,1990-01-18,5.421875 +WMT,1990-01-19,5.4375 +WMT,1990-01-22,5.296875 +WMT,1990-01-23,5.296875 +WMT,1990-01-24,5.328125 +WMT,1990-01-25,5.234375 +WMT,1990-01-26,5.265625 +WMT,1990-01-29,5.296875 +WMT,1990-01-30,5.25 +WMT,1990-01-31,5.328125 +WMT,1990-02-01,5.265625 +WMT,1990-02-02,5.25 +WMT,1990-02-05,5.21875 +WMT,1990-02-06,5.203125 +WMT,1990-02-07,5.34375 +WMT,1990-02-08,5.3125 +WMT,1990-02-09,5.453125 +WMT,1990-02-12,5.359375 +WMT,1990-02-13,5.375 +WMT,1990-02-14,5.375 +WMT,1990-02-15,5.4375 +WMT,1990-02-16,5.359375 +WMT,1990-02-20,5.21875 +WMT,1990-02-21,5.203125 +WMT,1990-02-22,5.125 +WMT,1990-02-23,5.078125 +WMT,1990-02-26,5.234375 +WMT,1990-02-27,5.40625 +WMT,1990-02-28,5.5 +WMT,1990-03-01,5.578125 +WMT,1990-03-02,5.640625 +WMT,1990-03-05,5.609375 +WMT,1990-03-06,5.71875 +WMT,1990-03-07,5.65625 +WMT,1990-03-08,5.765625 +WMT,1990-03-09,5.765625 +WMT,1990-03-12,5.8125 +WMT,1990-03-13,5.734375 +WMT,1990-03-14,5.78125 +WMT,1990-03-15,5.8125 +WMT,1990-03-16,5.90625 +WMT,1990-03-19,5.90625 +WMT,1990-03-20,5.859375 +WMT,1990-03-21,5.875 +WMT,1990-03-22,5.734375 +WMT,1990-03-23,5.8125 +WMT,1990-03-26,5.84375 +WMT,1990-03-27,5.90625 +WMT,1990-03-28,5.9375 +WMT,1990-03-29,5.921875 +WMT,1990-03-30,5.90625 +WMT,1990-04-02,5.890625 +WMT,1990-04-03,5.953125 +WMT,1990-04-04,5.984375 +WMT,1990-04-05,6.046875 +WMT,1990-04-06,6.046875 +WMT,1990-04-09,6.09375 +WMT,1990-04-10,6.125 +WMT,1990-04-11,6.25 +WMT,1990-04-12,6.421875 +WMT,1990-04-16,6.390625 +WMT,1990-04-17,6.3125 +WMT,1990-04-18,6.171875 +WMT,1990-04-19,6.15625 +WMT,1990-04-20,6.140625 +WMT,1990-04-23,6.078125 +WMT,1990-04-24,6.03125 +WMT,1990-04-25,6.171875 +WMT,1990-04-26,6.140625 +WMT,1990-04-27,6.03125 +WMT,1990-04-30,6.203125 +WMT,1990-05-01,6.28125 +WMT,1990-05-02,6.40625 +WMT,1990-05-03,6.21875 +WMT,1990-05-04,6.328125 +WMT,1990-05-07,6.40625 +WMT,1990-05-08,6.421875 +WMT,1990-05-09,6.421875 +WMT,1990-05-10,6.5 +WMT,1990-05-11,6.6875 +WMT,1990-05-14,6.8125 +WMT,1990-05-15,6.6875 +WMT,1990-05-16,6.625 +WMT,1990-05-17,6.765625 +WMT,1990-05-18,6.796875 +WMT,1990-05-21,7.03125 +WMT,1990-05-22,7.015625 +WMT,1990-05-23,7.03125 +WMT,1990-05-24,7.0 +WMT,1990-05-25,6.890625 +WMT,1990-05-29,7.1875 +WMT,1990-05-30,7.09375 +WMT,1990-05-31,7.046875 +WMT,1990-06-01,7.296875 +WMT,1990-06-04,7.578125 +WMT,1990-06-05,7.546875 +WMT,1990-06-06,7.5625 +WMT,1990-06-07,7.609375 +WMT,1990-06-08,7.4375 +WMT,1990-06-11,7.546875 +WMT,1990-06-12,7.78125 +WMT,1990-06-13,7.84375 +WMT,1990-06-14,7.859375 +WMT,1990-06-15,7.84375 +WMT,1990-06-18,7.734375 +WMT,1990-06-19,7.734375 +WMT,1990-06-20,7.71875 +WMT,1990-06-21,7.78125 +WMT,1990-06-22,7.65625 +WMT,1990-06-25,7.515625 +WMT,1990-06-26,7.4375 +WMT,1990-06-27,7.59375 +WMT,1990-06-28,7.703125 +WMT,1990-06-29,7.796875 +WMT,1990-07-02,7.8125 +WMT,1990-07-03,7.84375 +WMT,1990-07-05,7.734375 +WMT,1990-07-06,7.8125 +WMT,1990-07-09,8.1875 +WMT,1990-07-10,8.34375 +WMT,1990-07-11,8.4375 +WMT,1990-07-12,8.625 +WMT,1990-07-13,8.90625 +WMT,1990-07-16,9.0625 +WMT,1990-07-17,8.875 +WMT,1990-07-18,8.4375 +WMT,1990-07-19,8.375 +WMT,1990-07-20,8.375 +WMT,1990-07-23,8.125 +WMT,1990-07-24,8.125 +WMT,1990-07-25,8.3125 +WMT,1990-07-26,8.15625 +WMT,1990-07-27,7.90625 +WMT,1990-07-30,7.9375 +WMT,1990-07-31,7.84375 +WMT,1990-08-01,7.625 +WMT,1990-08-02,7.46875 +WMT,1990-08-03,7.59375 +WMT,1990-08-06,7.15625 +WMT,1990-08-07,7.15625 +WMT,1990-08-08,7.5625 +WMT,1990-08-09,7.65625 +WMT,1990-08-10,7.46875 +WMT,1990-08-13,7.59375 +WMT,1990-08-14,7.625 +WMT,1990-08-15,7.5625 +WMT,1990-08-16,7.28125 +WMT,1990-08-17,7.0 +WMT,1990-08-20,7.0625 +WMT,1990-08-21,6.84375 +WMT,1990-08-22,6.71875 +WMT,1990-08-23,6.375 +WMT,1990-08-24,6.71875 +WMT,1990-08-27,7.25 +WMT,1990-08-28,7.21875 +WMT,1990-08-29,7.25 +WMT,1990-08-30,6.9375 +WMT,1990-08-31,7.125 +WMT,1990-09-04,7.1875 +WMT,1990-09-05,7.09375 +WMT,1990-09-06,6.875 +WMT,1990-09-07,7.0 +WMT,1990-09-10,6.75 +WMT,1990-09-11,6.6875 +WMT,1990-09-12,6.625 +WMT,1990-09-13,6.625 +WMT,1990-09-14,6.59375 +WMT,1990-09-17,6.65625 +WMT,1990-09-18,6.75 +WMT,1990-09-19,6.6875 +WMT,1990-09-20,6.53125 +WMT,1990-09-21,6.59375 +WMT,1990-09-24,6.46875 +WMT,1990-09-25,6.59375 +WMT,1990-09-26,6.625 +WMT,1990-09-27,6.59375 +WMT,1990-09-28,6.8125 +WMT,1990-10-01,7.21875 +WMT,1990-10-02,7.375 +WMT,1990-10-03,6.9375 +WMT,1990-10-04,6.875 +WMT,1990-10-05,6.6875 +WMT,1990-10-08,6.71875 +WMT,1990-10-09,6.53125 +WMT,1990-10-10,6.28125 +WMT,1990-10-11,6.34375 +WMT,1990-10-12,6.5 +WMT,1990-10-15,6.46875 +WMT,1990-10-16,6.375 +WMT,1990-10-17,6.25 +WMT,1990-10-18,6.59375 +WMT,1990-10-19,6.9375 +WMT,1990-10-22,7.25 +WMT,1990-10-23,7.1875 +WMT,1990-10-24,7.0625 +WMT,1990-10-25,6.71875 +WMT,1990-10-26,6.5625 +WMT,1990-10-29,6.625 +WMT,1990-10-30,6.625 +WMT,1990-10-31,6.6875 +WMT,1990-11-01,6.75 +WMT,1990-11-02,6.9375 +WMT,1990-11-05,7.09375 +WMT,1990-11-06,6.9375 +WMT,1990-11-07,6.65625 +WMT,1990-11-08,6.875 +WMT,1990-11-09,7.03125 +WMT,1990-11-12,7.21875 +WMT,1990-11-13,7.3125 +WMT,1990-11-14,7.34375 +WMT,1990-11-15,7.15625 +WMT,1990-11-16,7.3125 +WMT,1990-11-19,7.4375 +WMT,1990-11-20,7.4375 +WMT,1990-11-21,7.40625 +WMT,1990-11-23,7.40625 +WMT,1990-11-26,7.375 +WMT,1990-11-27,7.34375 +WMT,1990-11-28,7.40625 +WMT,1990-11-29,7.375 +WMT,1990-11-30,7.53125 +WMT,1990-12-03,7.71875 +WMT,1990-12-04,7.84375 +WMT,1990-12-05,7.9375 +WMT,1990-12-06,8.03125 +WMT,1990-12-07,7.84375 +WMT,1990-12-10,7.75 +WMT,1990-12-11,7.5625 +WMT,1990-12-12,7.6875 +WMT,1990-12-13,7.625 +WMT,1990-12-14,7.5625 +WMT,1990-12-17,7.53125 +WMT,1990-12-18,7.75 +WMT,1990-12-19,7.71875 +WMT,1990-12-20,7.71875 +WMT,1990-12-21,7.9375 +WMT,1990-12-24,7.875 +WMT,1990-12-26,7.71875 +WMT,1990-12-27,7.625 +WMT,1990-12-28,7.5625 +WMT,1990-12-31,7.5625 +WMT,1991-01-02,7.5 +WMT,1991-01-03,7.5 +WMT,1991-01-04,7.40625 +WMT,1991-01-07,7.25 +WMT,1991-01-08,7.28125 +WMT,1991-01-09,7.125 +WMT,1991-01-10,7.25 +WMT,1991-01-11,7.4375 +WMT,1991-01-14,7.28125 +WMT,1991-01-15,7.28125 +WMT,1991-01-16,7.46875 +WMT,1991-01-17,7.96875 +WMT,1991-01-18,8.0625 +WMT,1991-01-21,7.875 +WMT,1991-01-22,7.78125 +WMT,1991-01-23,7.6875 +WMT,1991-01-24,7.90625 +WMT,1991-01-25,7.875 +WMT,1991-01-28,7.9375 +WMT,1991-01-29,8.0 +WMT,1991-01-30,8.15625 +WMT,1991-01-31,8.25 +WMT,1991-02-01,8.375 +WMT,1991-02-04,8.46875 +WMT,1991-02-05,8.5625 +WMT,1991-02-06,8.84375 +WMT,1991-02-07,9.0 +WMT,1991-02-08,8.90625 +WMT,1991-02-11,9.21875 +WMT,1991-02-12,8.96875 +WMT,1991-02-13,9.25 +WMT,1991-02-14,9.03125 +WMT,1991-02-15,9.28125 +WMT,1991-02-19,9.1875 +WMT,1991-02-20,8.96875 +WMT,1991-02-21,9.0 +WMT,1991-02-22,9.3125 +WMT,1991-02-25,9.46875 +WMT,1991-02-26,9.25 +WMT,1991-02-27,9.15625 +WMT,1991-02-28,8.84375 +WMT,1991-03-01,9.03125 +WMT,1991-03-04,8.96875 +WMT,1991-03-05,9.25 +WMT,1991-03-06,9.125 +WMT,1991-03-07,9.15625 +WMT,1991-03-08,9.0625 +WMT,1991-03-11,9.125 +WMT,1991-03-12,9.0625 +WMT,1991-03-13,9.21875 +WMT,1991-03-14,9.09375 +WMT,1991-03-15,9.25 +WMT,1991-03-18,9.3125 +WMT,1991-03-19,9.1875 +WMT,1991-03-20,9.28125 +WMT,1991-03-21,9.3125 +WMT,1991-03-22,9.28125 +WMT,1991-03-25,9.4375 +WMT,1991-03-26,9.9375 +WMT,1991-03-27,9.78125 +WMT,1991-03-28,9.6875 +WMT,1991-04-01,9.6875 +WMT,1991-04-02,10.0 +WMT,1991-04-03,10.1875 +WMT,1991-04-04,10.28125 +WMT,1991-04-05,10.15625 +WMT,1991-04-08,10.53125 +WMT,1991-04-09,10.375 +WMT,1991-04-10,10.3125 +WMT,1991-04-11,10.65625 +WMT,1991-04-12,10.90625 +WMT,1991-04-15,11.0625 +WMT,1991-04-16,10.96875 +WMT,1991-04-17,10.9375 +WMT,1991-04-18,10.71875 +WMT,1991-04-19,10.5 +WMT,1991-04-22,10.5625 +WMT,1991-04-23,10.46875 +WMT,1991-04-24,10.65625 +WMT,1991-04-25,10.4375 +WMT,1991-04-26,10.34375 +WMT,1991-04-29,10.125 +WMT,1991-04-30,10.125 +WMT,1991-05-01,10.28125 +WMT,1991-05-02,10.34375 +WMT,1991-05-03,10.34375 +WMT,1991-05-06,10.28125 +WMT,1991-05-07,10.1875 +WMT,1991-05-08,10.0 +WMT,1991-05-09,10.5 +WMT,1991-05-10,10.0 +WMT,1991-05-13,10.21875 +WMT,1991-05-14,10.125 +WMT,1991-05-15,10.125 +WMT,1991-05-16,10.21875 +WMT,1991-05-17,10.15625 +WMT,1991-05-20,10.09375 +WMT,1991-05-21,10.34375 +WMT,1991-05-22,10.40625 +WMT,1991-05-23,10.1875 +WMT,1991-05-24,10.34375 +WMT,1991-05-28,10.53125 +WMT,1991-05-29,10.375 +WMT,1991-05-30,10.5625 +WMT,1991-05-31,10.71875 +WMT,1991-06-03,10.5625 +WMT,1991-06-04,10.5 +WMT,1991-06-05,10.34375 +WMT,1991-06-06,10.46875 +WMT,1991-06-07,10.40625 +WMT,1991-06-10,10.53125 +WMT,1991-06-11,10.78125 +WMT,1991-06-12,10.625 +WMT,1991-06-13,10.65625 +WMT,1991-06-14,10.84375 +WMT,1991-06-17,10.6875 +WMT,1991-06-18,10.625 +WMT,1991-06-19,10.59375 +WMT,1991-06-20,10.75 +WMT,1991-06-21,10.84375 +WMT,1991-06-24,10.5625 +WMT,1991-06-25,10.5625 +WMT,1991-06-26,10.84375 +WMT,1991-06-27,10.84375 +WMT,1991-06-28,10.6875 +WMT,1991-07-01,10.90625 +WMT,1991-07-02,10.90625 +WMT,1991-07-03,10.84375 +WMT,1991-07-05,10.9375 +WMT,1991-07-08,11.3125 +WMT,1991-07-09,11.15625 +WMT,1991-07-10,11.15625 +WMT,1991-07-11,11.4375 +WMT,1991-07-12,11.625 +WMT,1991-07-15,11.78125 +WMT,1991-07-16,11.6875 +WMT,1991-07-17,11.59375 +WMT,1991-07-18,11.6875 +WMT,1991-07-19,11.6875 +WMT,1991-07-22,11.59375 +WMT,1991-07-23,11.5 +WMT,1991-07-24,11.34375 +WMT,1991-07-25,11.5625 +WMT,1991-07-26,11.5625 +WMT,1991-07-29,11.6875 +WMT,1991-07-30,11.8125 +WMT,1991-07-31,11.90625 +WMT,1991-08-01,11.84375 +WMT,1991-08-02,11.9375 +WMT,1991-08-05,11.84375 +WMT,1991-08-06,12.09375 +WMT,1991-08-07,12.03125 +WMT,1991-08-08,12.21875 +WMT,1991-08-09,12.15625 +WMT,1991-08-12,12.28125 +WMT,1991-08-13,12.46875 +WMT,1991-08-14,12.875 +WMT,1991-08-15,12.4375 +WMT,1991-08-16,12.09375 +WMT,1991-08-19,11.875 +WMT,1991-08-20,12.15625 +WMT,1991-08-21,12.46875 +WMT,1991-08-22,12.3125 +WMT,1991-08-23,12.3125 +WMT,1991-08-26,12.375 +WMT,1991-08-27,12.53125 +WMT,1991-08-28,12.53125 +WMT,1991-08-29,12.4375 +WMT,1991-08-30,12.65625 +WMT,1991-09-03,12.4375 +WMT,1991-09-04,12.5 +WMT,1991-09-05,12.625 +WMT,1991-09-06,12.5625 +WMT,1991-09-09,12.40625 +WMT,1991-09-10,12.34375 +WMT,1991-09-11,12.34375 +WMT,1991-09-12,12.40625 +WMT,1991-09-13,12.3125 +WMT,1991-09-16,12.4375 +WMT,1991-09-17,12.4375 +WMT,1991-09-18,12.40625 +WMT,1991-09-19,12.40625 +WMT,1991-09-20,12.40625 +WMT,1991-09-23,12.3125 +WMT,1991-09-24,12.375 +WMT,1991-09-25,11.96875 +WMT,1991-09-26,11.875 +WMT,1991-09-27,11.9375 +WMT,1991-09-30,11.9375 +WMT,1991-10-01,11.96875 +WMT,1991-10-02,11.9375 +WMT,1991-10-03,11.8125 +WMT,1991-10-04,11.59375 +WMT,1991-10-07,11.625 +WMT,1991-10-08,11.75 +WMT,1991-10-09,11.5 +WMT,1991-10-10,11.6875 +WMT,1991-10-11,11.75 +WMT,1991-10-14,11.9375 +WMT,1991-10-15,12.09375 +WMT,1991-10-16,12.125 +WMT,1991-10-17,12.125 +WMT,1991-10-18,12.25 +WMT,1991-10-21,12.25 +WMT,1991-10-22,11.75 +WMT,1991-10-23,11.59375 +WMT,1991-10-24,11.5625 +WMT,1991-10-25,11.5625 +WMT,1991-10-28,11.875 +WMT,1991-10-29,11.875 +WMT,1991-10-30,11.78125 +WMT,1991-10-31,11.5625 +WMT,1991-11-01,11.5 +WMT,1991-11-04,11.5625 +WMT,1991-11-05,11.59375 +WMT,1991-11-06,11.71875 +WMT,1991-11-07,12.21875 +WMT,1991-11-08,12.25 +WMT,1991-11-11,12.375 +WMT,1991-11-12,12.71875 +WMT,1991-11-13,12.625 +WMT,1991-11-14,12.65625 +WMT,1991-11-15,11.84375 +WMT,1991-11-18,12.03125 +WMT,1991-11-19,11.875 +WMT,1991-11-20,11.8125 +WMT,1991-11-21,11.8125 +WMT,1991-11-22,11.78125 +WMT,1991-11-25,11.9375 +WMT,1991-11-26,12.15625 +WMT,1991-11-27,12.15625 +WMT,1991-11-29,12.21875 +WMT,1991-12-02,12.4375 +WMT,1991-12-03,12.5 +WMT,1991-12-04,12.59375 +WMT,1991-12-05,12.71875 +WMT,1991-12-06,12.96875 +WMT,1991-12-09,12.875 +WMT,1991-12-10,12.9375 +WMT,1991-12-11,12.875 +WMT,1991-12-12,12.9375 +WMT,1991-12-13,13.15625 +WMT,1991-12-16,13.28125 +WMT,1991-12-17,13.3125 +WMT,1991-12-18,13.28125 +WMT,1991-12-19,13.15625 +WMT,1991-12-20,13.34375 +WMT,1991-12-23,13.8125 +WMT,1991-12-24,13.59375 +WMT,1991-12-26,13.90625 +WMT,1991-12-27,14.125 +WMT,1991-12-30,14.6875 +WMT,1991-12-31,14.71875 +WMT,1992-01-02,14.78125 +WMT,1992-01-03,14.4375 +WMT,1992-01-06,14.1875 +WMT,1992-01-07,14.125 +WMT,1992-01-08,14.25 +WMT,1992-01-09,14.25 +WMT,1992-01-10,14.15625 +WMT,1992-01-13,14.46875 +WMT,1992-01-14,14.75 +WMT,1992-01-15,14.65625 +WMT,1992-01-16,14.5 +WMT,1992-01-17,14.28125 +WMT,1992-01-20,13.9375 +WMT,1992-01-21,13.625 +WMT,1992-01-22,14.125 +WMT,1992-01-23,13.875 +WMT,1992-01-24,14.15625 +WMT,1992-01-27,13.96875 +WMT,1992-01-28,13.84375 +WMT,1992-01-29,13.71875 +WMT,1992-01-30,13.59375 +WMT,1992-01-31,13.46875 +WMT,1992-02-03,13.6875 +WMT,1992-02-04,13.875 +WMT,1992-02-05,13.84375 +WMT,1992-02-06,13.6875 +WMT,1992-02-07,13.625 +WMT,1992-02-10,13.65625 +WMT,1992-02-11,13.59375 +WMT,1992-02-12,13.53125 +WMT,1992-02-13,13.53125 +WMT,1992-02-14,13.34375 +WMT,1992-02-18,12.84375 +WMT,1992-02-19,13.03125 +WMT,1992-02-20,13.3125 +WMT,1992-02-21,13.03125 +WMT,1992-02-24,12.9375 +WMT,1992-02-25,12.875 +WMT,1992-02-26,13.46875 +WMT,1992-02-27,13.6875 +WMT,1992-02-28,13.5 +WMT,1992-03-02,13.5 +WMT,1992-03-03,13.3125 +WMT,1992-03-04,13.0 +WMT,1992-03-05,13.3125 +WMT,1992-03-06,13.21875 +WMT,1992-03-09,13.15625 +WMT,1992-03-10,13.1875 +WMT,1992-03-11,13.09375 +WMT,1992-03-12,13.21875 +WMT,1992-03-13,13.09375 +WMT,1992-03-16,13.28125 +WMT,1992-03-17,13.4375 +WMT,1992-03-18,13.3125 +WMT,1992-03-19,13.28125 +WMT,1992-03-20,13.3125 +WMT,1992-03-23,13.15625 +WMT,1992-03-24,13.28125 +WMT,1992-03-25,13.375 +WMT,1992-03-26,13.34375 +WMT,1992-03-27,13.3125 +WMT,1992-03-30,13.25 +WMT,1992-03-31,13.3125 +WMT,1992-04-01,13.25 +WMT,1992-04-02,13.0 +WMT,1992-04-03,12.90625 +WMT,1992-04-06,13.21875 +WMT,1992-04-07,12.90625 +WMT,1992-04-08,12.84375 +WMT,1992-04-09,13.21875 +WMT,1992-04-10,13.21875 +WMT,1992-04-13,13.375 +WMT,1992-04-14,13.65625 +WMT,1992-04-15,13.8125 +WMT,1992-04-16,13.625 +WMT,1992-04-20,13.21875 +WMT,1992-04-21,13.15625 +WMT,1992-04-22,13.09375 +WMT,1992-04-23,13.15625 +WMT,1992-04-24,12.9375 +WMT,1992-04-27,12.96875 +WMT,1992-04-28,12.96875 +WMT,1992-04-29,13.0 +WMT,1992-04-30,13.0625 +WMT,1992-05-01,12.875 +WMT,1992-05-04,12.96875 +WMT,1992-05-05,13.0 +WMT,1992-05-06,12.96875 +WMT,1992-05-07,12.9375 +WMT,1992-05-08,13.0 +WMT,1992-05-11,13.21875 +WMT,1992-05-12,13.3125 +WMT,1992-05-13,13.21875 +WMT,1992-05-14,13.03125 +WMT,1992-05-15,12.9375 +WMT,1992-05-18,13.25 +WMT,1992-05-19,13.46875 +WMT,1992-05-20,13.25 +WMT,1992-05-21,13.03125 +WMT,1992-05-22,13.09375 +WMT,1992-05-26,12.9375 +WMT,1992-05-27,12.96875 +WMT,1992-05-28,13.34375 +WMT,1992-05-29,13.25 +WMT,1992-06-01,13.3125 +WMT,1992-06-02,13.3125 +WMT,1992-06-03,13.625 +WMT,1992-06-04,13.78125 +WMT,1992-06-05,13.5625 +WMT,1992-06-08,13.53125 +WMT,1992-06-09,13.53125 +WMT,1992-06-10,13.375 +WMT,1992-06-11,13.46875 +WMT,1992-06-12,13.53125 +WMT,1992-06-15,13.71875 +WMT,1992-06-16,13.6875 +WMT,1992-06-17,13.5 +WMT,1992-06-18,13.5625 +WMT,1992-06-19,13.625 +WMT,1992-06-22,13.53125 +WMT,1992-06-23,13.46875 +WMT,1992-06-24,13.28125 +WMT,1992-06-25,13.25 +WMT,1992-06-26,13.375 +WMT,1992-06-29,13.5625 +WMT,1992-06-30,13.4375 +WMT,1992-07-01,13.40625 +WMT,1992-07-02,13.53125 +WMT,1992-07-06,13.84375 +WMT,1992-07-07,13.46875 +WMT,1992-07-08,13.5625 +WMT,1992-07-09,13.78125 +WMT,1992-07-10,13.71875 +WMT,1992-07-13,13.78125 +WMT,1992-07-14,13.875 +WMT,1992-07-15,13.75 +WMT,1992-07-16,13.78125 +WMT,1992-07-17,13.75 +WMT,1992-07-20,13.65625 +WMT,1992-07-21,13.6875 +WMT,1992-07-22,13.6875 +WMT,1992-07-23,13.8125 +WMT,1992-07-24,13.71875 +WMT,1992-07-27,13.71875 +WMT,1992-07-28,13.78125 +WMT,1992-07-29,13.96875 +WMT,1992-07-30,13.96875 +WMT,1992-07-31,13.96875 +WMT,1992-08-03,14.0 +WMT,1992-08-04,13.96875 +WMT,1992-08-05,14.125 +WMT,1992-08-06,14.25 +WMT,1992-08-07,14.34375 +WMT,1992-08-10,14.3125 +WMT,1992-08-11,14.375 +WMT,1992-08-12,14.34375 +WMT,1992-08-13,14.46875 +WMT,1992-08-14,14.75 +WMT,1992-08-17,14.6875 +WMT,1992-08-18,14.6875 +WMT,1992-08-19,14.625 +WMT,1992-08-20,14.65625 +WMT,1992-08-21,14.46875 +WMT,1992-08-24,14.34375 +WMT,1992-08-25,14.34375 +WMT,1992-08-26,14.5 +WMT,1992-08-27,14.34375 +WMT,1992-08-28,14.375 +WMT,1992-08-31,14.28125 +WMT,1992-09-01,14.3125 +WMT,1992-09-02,14.28125 +WMT,1992-09-03,14.40625 +WMT,1992-09-04,14.28125 +WMT,1992-09-08,14.28125 +WMT,1992-09-09,14.46875 +WMT,1992-09-10,14.625 +WMT,1992-09-11,14.625 +WMT,1992-09-14,14.75 +WMT,1992-09-15,14.625 +WMT,1992-09-16,14.625 +WMT,1992-09-17,14.65625 +WMT,1992-09-18,14.65625 +WMT,1992-09-21,14.75 +WMT,1992-09-22,14.59375 +WMT,1992-09-23,14.78125 +WMT,1992-09-24,14.8125 +WMT,1992-09-25,14.5625 +WMT,1992-09-28,14.78125 +WMT,1992-09-29,14.71875 +WMT,1992-09-30,14.78125 +WMT,1992-10-01,14.75 +WMT,1992-10-02,14.5 +WMT,1992-10-05,14.3125 +WMT,1992-10-06,14.46875 +WMT,1992-10-07,14.34375 +WMT,1992-10-08,14.65625 +WMT,1992-10-09,14.5 +WMT,1992-10-12,14.65625 +WMT,1992-10-13,14.53125 +WMT,1992-10-14,14.625 +WMT,1992-10-15,14.59375 +WMT,1992-10-16,14.875 +WMT,1992-10-19,15.15625 +WMT,1992-10-20,15.3125 +WMT,1992-10-21,15.5 +WMT,1992-10-22,15.34375 +WMT,1992-10-23,15.25 +WMT,1992-10-26,15.375 +WMT,1992-10-27,15.4375 +WMT,1992-10-28,15.46875 +WMT,1992-10-29,15.5 +WMT,1992-10-30,15.21875 +WMT,1992-11-02,15.40625 +WMT,1992-11-03,15.40625 +WMT,1992-11-04,15.5 +WMT,1992-11-05,15.53125 +WMT,1992-11-06,15.53125 +WMT,1992-11-09,15.6875 +WMT,1992-11-10,15.65625 +WMT,1992-11-11,15.5 +WMT,1992-11-12,15.40625 +WMT,1992-11-13,15.1875 +WMT,1992-11-16,15.34375 +WMT,1992-11-17,15.375 +WMT,1992-11-18,15.375 +WMT,1992-11-19,15.4375 +WMT,1992-11-20,15.625 +WMT,1992-11-23,15.59375 +WMT,1992-11-24,15.71875 +WMT,1992-11-25,15.84375 +WMT,1992-11-27,16.0 +WMT,1992-11-30,16.09375 +WMT,1992-12-01,16.03125 +WMT,1992-12-02,16.09375 +WMT,1992-12-03,15.8125 +WMT,1992-12-04,15.96875 +WMT,1992-12-07,16.09375 +WMT,1992-12-08,16.09375 +WMT,1992-12-09,16.09375 +WMT,1992-12-10,15.9375 +WMT,1992-12-11,15.90625 +WMT,1992-12-14,15.90625 +WMT,1992-12-15,15.96875 +WMT,1992-12-16,16.03125 +WMT,1992-12-17,16.28125 +WMT,1992-12-18,16.40625 +WMT,1992-12-21,15.96875 +WMT,1992-12-22,15.8125 +WMT,1992-12-23,16.15625 +WMT,1992-12-24,16.21875 +WMT,1992-12-28,16.21875 +WMT,1992-12-29,16.09375 +WMT,1992-12-30,16.15625 +WMT,1992-12-31,16.0 +WMT,1993-01-04,15.71875 +WMT,1993-01-05,15.65625 +WMT,1993-01-06,15.25 +WMT,1993-01-07,15.03125 +WMT,1993-01-08,14.84375 +WMT,1993-01-11,14.75 +WMT,1993-01-12,14.875 +WMT,1993-01-13,14.9375 +WMT,1993-01-14,15.0625 +WMT,1993-01-15,15.125 +WMT,1993-01-18,14.96875 +WMT,1993-01-19,14.90625 +WMT,1993-01-20,14.9375 +WMT,1993-01-21,14.875 +WMT,1993-01-22,15.65625 +WMT,1993-01-25,16.15625 +WMT,1993-01-26,16.0 +WMT,1993-01-27,16.09375 +WMT,1993-01-28,16.1875 +WMT,1993-01-29,16.28125 +WMT,1993-02-01,16.46875 +WMT,1993-02-02,16.5625 +WMT,1993-02-03,16.71875 +WMT,1993-02-04,16.65625 +WMT,1993-02-05,16.46875 +WMT,1993-02-08,16.40625 +WMT,1993-02-09,16.34375 +WMT,1993-02-10,16.15625 +WMT,1993-02-11,15.96875 +WMT,1993-02-12,16.0 +WMT,1993-02-16,15.625 +WMT,1993-02-17,15.53125 +WMT,1993-02-18,15.46875 +WMT,1993-02-19,15.375 +WMT,1993-02-22,15.1875 +WMT,1993-02-23,14.96875 +WMT,1993-02-24,15.625 +WMT,1993-02-25,15.90625 +WMT,1993-02-26,16.25 +WMT,1993-03-01,16.5 +WMT,1993-03-02,17.0 +WMT,1993-03-03,16.875 +WMT,1993-03-04,16.4375 +WMT,1993-03-05,16.375 +WMT,1993-03-08,16.9375 +WMT,1993-03-09,16.9375 +WMT,1993-03-10,17.0 +WMT,1993-03-11,16.5625 +WMT,1993-03-12,16.625 +WMT,1993-03-15,16.6875 +WMT,1993-03-16,16.8125 +WMT,1993-03-17,16.6875 +WMT,1993-03-18,16.9375 +WMT,1993-03-19,16.5625 +WMT,1993-03-22,16.5 +WMT,1993-03-23,16.375 +WMT,1993-03-24,16.3125 +WMT,1993-03-25,16.625 +WMT,1993-03-26,16.4375 +WMT,1993-03-29,16.625 +WMT,1993-03-30,15.5625 +WMT,1993-03-31,15.875 +WMT,1993-04-01,15.5625 +WMT,1993-04-02,15.25 +WMT,1993-04-05,14.875 +WMT,1993-04-06,13.875 +WMT,1993-04-07,13.875 +WMT,1993-04-08,14.4375 +WMT,1993-04-12,15.0 +WMT,1993-04-13,14.5 +WMT,1993-04-14,13.625 +WMT,1993-04-15,13.8125 +WMT,1993-04-16,13.3125 +WMT,1993-04-19,13.375 +WMT,1993-04-20,13.1875 +WMT,1993-04-21,13.3125 +WMT,1993-04-22,13.375 +WMT,1993-04-23,13.375 +WMT,1993-04-26,13.3125 +WMT,1993-04-27,13.5625 +WMT,1993-04-28,13.4375 +WMT,1993-04-29,13.375 +WMT,1993-04-30,13.375 +WMT,1993-05-03,13.125 +WMT,1993-05-04,13.4375 +WMT,1993-05-05,13.375 +WMT,1993-05-06,13.3125 +WMT,1993-05-07,13.125 +WMT,1993-05-10,13.0625 +WMT,1993-05-11,13.0 +WMT,1993-05-12,13.5 +WMT,1993-05-13,13.3125 +WMT,1993-05-14,13.625 +WMT,1993-05-17,13.5625 +WMT,1993-05-18,13.4375 +WMT,1993-05-19,13.9375 +WMT,1993-05-20,14.25 +WMT,1993-05-21,13.6875 +WMT,1993-05-24,14.0 +WMT,1993-05-25,14.1875 +WMT,1993-05-26,14.0625 +WMT,1993-05-27,13.875 +WMT,1993-05-28,13.9375 +WMT,1993-06-01,14.0625 +WMT,1993-06-02,14.1875 +WMT,1993-06-03,13.75 +WMT,1993-06-04,13.375 +WMT,1993-06-07,13.3125 +WMT,1993-06-08,13.25 +WMT,1993-06-09,13.3125 +WMT,1993-06-10,13.1875 +WMT,1993-06-11,13.5625 +WMT,1993-06-14,13.5 +WMT,1993-06-15,13.25 +WMT,1993-06-16,12.875 +WMT,1993-06-17,12.9375 +WMT,1993-06-18,12.5625 +WMT,1993-06-21,12.5625 +WMT,1993-06-22,12.4375 +WMT,1993-06-23,12.9375 +WMT,1993-06-24,13.25 +WMT,1993-06-25,13.3125 +WMT,1993-06-28,13.375 +WMT,1993-06-29,13.125 +WMT,1993-06-30,13.125 +WMT,1993-07-01,12.875 +WMT,1993-07-02,12.8125 +WMT,1993-07-06,12.6875 +WMT,1993-07-07,12.75 +WMT,1993-07-08,13.25 +WMT,1993-07-09,13.125 +WMT,1993-07-12,13.0625 +WMT,1993-07-13,13.1875 +WMT,1993-07-14,13.3125 +WMT,1993-07-15,13.25 +WMT,1993-07-16,13.0625 +WMT,1993-07-19,13.0 +WMT,1993-07-20,12.875 +WMT,1993-07-21,12.8125 +WMT,1993-07-22,12.5625 +WMT,1993-07-23,12.6875 +WMT,1993-07-26,12.6875 +WMT,1993-07-27,12.5 +WMT,1993-07-28,12.5625 +WMT,1993-07-29,12.875 +WMT,1993-07-30,12.6875 +WMT,1993-08-02,12.8125 +WMT,1993-08-03,12.6875 +WMT,1993-08-04,12.75 +WMT,1993-08-05,12.9375 +WMT,1993-08-06,12.875 +WMT,1993-08-09,12.75 +WMT,1993-08-10,12.5 +WMT,1993-08-11,12.8125 +WMT,1993-08-12,12.75 +WMT,1993-08-13,12.75 +WMT,1993-08-16,12.625 +WMT,1993-08-17,12.625 +WMT,1993-08-18,12.75 +WMT,1993-08-19,12.9375 +WMT,1993-08-20,13.125 +WMT,1993-08-23,13.0 +WMT,1993-08-24,13.125 +WMT,1993-08-25,12.9375 +WMT,1993-08-26,12.9375 +WMT,1993-08-27,13.0 +WMT,1993-08-30,12.9375 +WMT,1993-08-31,12.875 +WMT,1993-09-01,12.875 +WMT,1993-09-02,12.375 +WMT,1993-09-03,12.25 +WMT,1993-09-07,12.125 +WMT,1993-09-08,12.0625 +WMT,1993-09-09,12.125 +WMT,1993-09-10,12.25 +WMT,1993-09-13,12.1875 +WMT,1993-09-14,12.0625 +WMT,1993-09-15,12.0625 +WMT,1993-09-16,12.0 +WMT,1993-09-17,11.9375 +WMT,1993-09-20,11.875 +WMT,1993-09-21,11.75 +WMT,1993-09-22,12.125 +WMT,1993-09-23,12.5 +WMT,1993-09-24,12.3125 +WMT,1993-09-27,12.5 +WMT,1993-09-28,12.25 +WMT,1993-09-29,12.0625 +WMT,1993-09-30,12.3125 +WMT,1993-10-01,12.375 +WMT,1993-10-04,12.375 +WMT,1993-10-05,13.0 +WMT,1993-10-06,13.25 +WMT,1993-10-07,13.375 +WMT,1993-10-08,13.3125 +WMT,1993-10-11,13.25 +WMT,1993-10-12,12.875 +WMT,1993-10-13,12.75 +WMT,1993-10-14,13.125 +WMT,1993-10-15,13.4375 +WMT,1993-10-18,13.375 +WMT,1993-10-19,13.4375 +WMT,1993-10-20,13.6875 +WMT,1993-10-21,13.5 +WMT,1993-10-22,13.125 +WMT,1993-10-25,13.3125 +WMT,1993-10-26,13.0625 +WMT,1993-10-27,12.9375 +WMT,1993-10-28,13.125 +WMT,1993-10-29,13.1875 +WMT,1993-11-01,13.0625 +WMT,1993-11-02,13.5 +WMT,1993-11-03,13.8125 +WMT,1993-11-04,13.875 +WMT,1993-11-05,13.625 +WMT,1993-11-08,14.125 +WMT,1993-11-09,14.3125 +WMT,1993-11-10,14.625 +WMT,1993-11-11,14.5 +WMT,1993-11-12,14.625 +WMT,1993-11-15,14.625 +WMT,1993-11-16,15.0 +WMT,1993-11-17,14.9375 +WMT,1993-11-18,14.9375 +WMT,1993-11-19,14.875 +WMT,1993-11-22,14.8125 +WMT,1993-11-23,14.5625 +WMT,1993-11-24,14.75 +WMT,1993-11-26,14.9375 +WMT,1993-11-29,14.75 +WMT,1993-11-30,14.3125 +WMT,1993-12-01,14.25 +WMT,1993-12-02,13.9375 +WMT,1993-12-03,13.9375 +WMT,1993-12-06,14.0 +WMT,1993-12-07,13.8125 +WMT,1993-12-08,13.75 +WMT,1993-12-09,13.875 +WMT,1993-12-10,13.6875 +WMT,1993-12-13,13.5625 +WMT,1993-12-14,13.375 +WMT,1993-12-15,13.5625 +WMT,1993-12-16,13.6875 +WMT,1993-12-17,13.75 +WMT,1993-12-20,13.4375 +WMT,1993-12-21,13.3125 +WMT,1993-12-22,13.1875 +WMT,1993-12-23,13.0 +WMT,1993-12-27,12.875 +WMT,1993-12-28,13.0625 +WMT,1993-12-29,12.9375 +WMT,1993-12-30,12.625 +WMT,1993-12-31,12.5 +WMT,1994-01-03,12.75 +WMT,1994-01-04,12.875 +WMT,1994-01-05,12.75 +WMT,1994-01-06,12.3125 +WMT,1994-01-07,12.1875 +WMT,1994-01-10,12.4375 +WMT,1994-01-11,12.75 +WMT,1994-01-12,12.75 +WMT,1994-01-13,12.75 +WMT,1994-01-14,12.8125 +WMT,1994-01-17,12.625 +WMT,1994-01-18,12.5 +WMT,1994-01-19,12.6875 +WMT,1994-01-20,12.6875 +WMT,1994-01-21,12.625 +WMT,1994-01-24,12.4375 +WMT,1994-01-25,12.375 +WMT,1994-01-26,12.6875 +WMT,1994-01-27,13.0 +WMT,1994-01-28,13.25 +WMT,1994-01-31,13.25 +WMT,1994-02-01,13.5 +WMT,1994-02-02,13.875 +WMT,1994-02-03,14.0625 +WMT,1994-02-04,13.6875 +WMT,1994-02-07,13.5 +WMT,1994-02-08,13.375 +WMT,1994-02-09,13.5 +WMT,1994-02-10,13.4375 +WMT,1994-02-11,13.5625 +WMT,1994-02-14,13.625 +WMT,1994-02-15,13.5625 +WMT,1994-02-16,13.6875 +WMT,1994-02-17,13.875 +WMT,1994-02-18,13.875 +WMT,1994-02-22,14.125 +WMT,1994-02-23,14.5 +WMT,1994-02-24,14.0625 +WMT,1994-02-25,14.1875 +WMT,1994-02-28,14.1875 +WMT,1994-03-01,14.0 +WMT,1994-03-02,13.8125 +WMT,1994-03-03,13.875 +WMT,1994-03-04,14.0 +WMT,1994-03-07,14.1875 +WMT,1994-03-08,14.3125 +WMT,1994-03-09,14.5625 +WMT,1994-03-10,14.1875 +WMT,1994-03-11,14.125 +WMT,1994-03-14,14.0 +WMT,1994-03-15,13.875 +WMT,1994-03-16,13.75 +WMT,1994-03-17,13.625 +WMT,1994-03-18,13.375 +WMT,1994-03-21,13.375 +WMT,1994-03-22,13.8125 +WMT,1994-03-23,13.6875 +WMT,1994-03-24,13.6875 +WMT,1994-03-25,13.625 +WMT,1994-03-28,13.5625 +WMT,1994-03-29,13.3125 +WMT,1994-03-30,13.0 +WMT,1994-03-31,12.9375 +WMT,1994-04-04,12.6875 +WMT,1994-04-05,13.125 +WMT,1994-04-06,12.9375 +WMT,1994-04-07,13.3125 +WMT,1994-04-08,12.875 +WMT,1994-04-11,12.875 +WMT,1994-04-12,12.875 +WMT,1994-04-13,12.6875 +WMT,1994-04-14,12.4375 +WMT,1994-04-15,12.3125 +WMT,1994-04-18,12.1875 +WMT,1994-04-19,12.0 +WMT,1994-04-20,12.0 +WMT,1994-04-21,12.8125 +WMT,1994-04-22,12.6875 +WMT,1994-04-25,12.6875 +WMT,1994-04-26,12.6875 +WMT,1994-04-28,12.875 +WMT,1994-04-29,12.625 +WMT,1994-05-02,12.625 +WMT,1994-05-03,12.5 +WMT,1994-05-04,12.5 +WMT,1994-05-05,12.625 +WMT,1994-05-06,12.375 +WMT,1994-05-09,12.25 +WMT,1994-05-10,12.25 +WMT,1994-05-11,12.0 +WMT,1994-05-12,12.0625 +WMT,1994-05-13,12.0 +WMT,1994-05-16,11.375 +WMT,1994-05-17,11.8125 +WMT,1994-05-18,12.0625 +WMT,1994-05-19,11.875 +WMT,1994-05-20,11.625 +WMT,1994-05-23,11.5 +WMT,1994-05-24,11.6875 +WMT,1994-05-25,11.75 +WMT,1994-05-26,11.8125 +WMT,1994-05-27,11.875 +WMT,1994-05-31,11.75 +WMT,1994-06-01,11.4375 +WMT,1994-06-02,11.375 +WMT,1994-06-03,11.9375 +WMT,1994-06-06,11.875 +WMT,1994-06-07,12.0 +WMT,1994-06-08,12.3125 +WMT,1994-06-09,12.75 +WMT,1994-06-10,12.25 +WMT,1994-06-13,12.3125 +WMT,1994-06-14,12.4375 +WMT,1994-06-15,12.3125 +WMT,1994-06-16,12.4375 +WMT,1994-06-17,12.0625 +WMT,1994-06-20,12.25 +WMT,1994-06-21,11.9375 +WMT,1994-06-22,12.125 +WMT,1994-06-23,12.125 +WMT,1994-06-24,11.75 +WMT,1994-06-27,12.0 +WMT,1994-06-28,12.125 +WMT,1994-06-29,12.3125 +WMT,1994-06-30,12.125 +WMT,1994-07-01,12.3125 +WMT,1994-07-05,12.125 +WMT,1994-07-06,11.9375 +WMT,1994-07-07,12.375 +WMT,1994-07-08,12.1875 +WMT,1994-07-11,12.0625 +WMT,1994-07-12,12.375 +WMT,1994-07-13,12.5 +WMT,1994-07-14,12.5 +WMT,1994-07-15,12.625 +WMT,1994-07-18,12.9375 +WMT,1994-07-19,12.875 +WMT,1994-07-20,12.75 +WMT,1994-07-21,12.875 +WMT,1994-07-22,12.6875 +WMT,1994-07-25,12.5 +WMT,1994-07-26,12.5625 +WMT,1994-07-27,12.4375 +WMT,1994-07-28,12.375 +WMT,1994-07-29,12.5 +WMT,1994-08-01,12.625 +WMT,1994-08-02,12.5 +WMT,1994-08-03,12.5 +WMT,1994-08-04,12.1875 +WMT,1994-08-05,12.25 +WMT,1994-08-08,12.1875 +WMT,1994-08-09,12.0625 +WMT,1994-08-10,12.0625 +WMT,1994-08-11,12.0625 +WMT,1994-08-12,12.0 +WMT,1994-08-15,11.875 +WMT,1994-08-16,12.125 +WMT,1994-08-17,12.1875 +WMT,1994-08-18,12.0625 +WMT,1994-08-19,12.0625 +WMT,1994-08-22,12.0 +WMT,1994-08-23,12.0625 +WMT,1994-08-24,12.3125 +WMT,1994-08-25,12.0625 +WMT,1994-08-26,12.375 +WMT,1994-08-29,12.25 +WMT,1994-08-30,12.3125 +WMT,1994-08-31,12.3125 +WMT,1994-09-01,12.3125 +WMT,1994-09-02,12.25 +WMT,1994-09-06,12.375 +WMT,1994-09-07,12.1875 +WMT,1994-09-08,12.5625 +WMT,1994-09-09,12.4375 +WMT,1994-09-12,12.5625 +WMT,1994-09-13,13.0 +WMT,1994-09-14,12.6875 +WMT,1994-09-15,12.625 +WMT,1994-09-16,12.4375 +WMT,1994-09-19,12.125 +WMT,1994-09-20,11.75 +WMT,1994-09-21,11.9375 +WMT,1994-09-22,11.9375 +WMT,1994-09-23,11.8125 +WMT,1994-09-26,11.8125 +WMT,1994-09-27,11.8125 +WMT,1994-09-28,11.8125 +WMT,1994-09-29,11.75 +WMT,1994-09-30,11.6875 +WMT,1994-10-03,11.625 +WMT,1994-10-04,11.375 +WMT,1994-10-05,11.625 +WMT,1994-10-06,11.4375 +WMT,1994-10-07,11.5 +WMT,1994-10-10,11.6875 +WMT,1994-10-11,11.875 +WMT,1994-10-12,11.8125 +WMT,1994-10-13,12.125 +WMT,1994-10-14,12.0625 +WMT,1994-10-17,11.875 +WMT,1994-10-18,11.875 +WMT,1994-10-19,11.9375 +WMT,1994-10-20,11.75 +WMT,1994-10-21,11.8125 +WMT,1994-10-24,11.6875 +WMT,1994-10-25,11.625 +WMT,1994-10-26,11.625 +WMT,1994-10-27,11.75 +WMT,1994-10-28,11.9375 +WMT,1994-10-31,11.75 +WMT,1994-11-01,11.8125 +WMT,1994-11-02,11.9375 +WMT,1994-11-03,11.75 +WMT,1994-11-04,11.875 +WMT,1994-11-07,11.9375 +WMT,1994-11-08,11.9375 +WMT,1994-11-09,12.0 +WMT,1994-11-10,12.0625 +WMT,1994-11-11,11.8125 +WMT,1994-11-14,11.75 +WMT,1994-11-15,11.75 +WMT,1994-11-16,11.6875 +WMT,1994-11-17,11.3125 +WMT,1994-11-18,11.375 +WMT,1994-11-21,11.625 +WMT,1994-11-22,11.75 +WMT,1994-11-23,11.75 +WMT,1994-11-25,11.8125 +WMT,1994-11-28,11.875 +WMT,1994-11-29,11.8125 +WMT,1994-11-30,11.625 +WMT,1994-12-01,11.25 +WMT,1994-12-02,11.25 +WMT,1994-12-05,11.25 +WMT,1994-12-06,11.1875 +WMT,1994-12-07,11.1875 +WMT,1994-12-08,10.6875 +WMT,1994-12-09,10.75 +WMT,1994-12-12,11.125 +WMT,1994-12-13,11.1875 +WMT,1994-12-14,11.3125 +WMT,1994-12-15,11.3125 +WMT,1994-12-16,11.5 +WMT,1994-12-19,11.3125 +WMT,1994-12-20,11.0625 +WMT,1994-12-21,11.25 +WMT,1994-12-22,11.0625 +WMT,1994-12-23,11.0 +WMT,1994-12-27,10.625 +WMT,1994-12-28,10.75 +WMT,1994-12-29,10.875 +WMT,1994-12-30,10.625 +WMT,1995-01-03,10.4375 +WMT,1995-01-04,10.8125 +WMT,1995-01-05,10.9375 +WMT,1995-01-06,11.0 +WMT,1995-01-09,10.9375 +WMT,1995-01-10,10.75 +WMT,1995-01-11,11.0 +WMT,1995-01-12,10.75 +WMT,1995-01-13,11.0 +WMT,1995-01-16,10.8125 +WMT,1995-01-17,10.75 +WMT,1995-01-18,10.625 +WMT,1995-01-19,10.5625 +WMT,1995-01-20,10.625 +WMT,1995-01-23,10.75 +WMT,1995-01-24,10.8125 +WMT,1995-01-25,10.875 +WMT,1995-01-26,10.9375 +WMT,1995-01-27,11.25 +WMT,1995-01-30,11.375 +WMT,1995-01-31,11.4375 +WMT,1995-02-01,11.75 +WMT,1995-02-02,11.875 +WMT,1995-02-03,12.0 +WMT,1995-02-06,12.0625 +WMT,1995-02-07,12.0 +WMT,1995-02-08,12.0625 +WMT,1995-02-09,11.9375 +WMT,1995-02-10,11.8125 +WMT,1995-02-13,11.875 +WMT,1995-02-14,11.9375 +WMT,1995-02-15,11.9375 +WMT,1995-02-16,12.0 +WMT,1995-02-17,11.8125 +WMT,1995-02-21,11.875 +WMT,1995-02-22,11.875 +WMT,1995-02-23,11.875 +WMT,1995-02-24,11.875 +WMT,1995-02-27,11.6875 +WMT,1995-02-28,11.875 +WMT,1995-03-01,12.1875 +WMT,1995-03-02,12.4375 +WMT,1995-03-03,12.5 +WMT,1995-03-06,12.1875 +WMT,1995-03-07,12.25 +WMT,1995-03-08,12.25 +WMT,1995-03-09,12.125 +WMT,1995-03-10,12.375 +WMT,1995-03-13,12.375 +WMT,1995-03-14,12.4375 +WMT,1995-03-15,12.3125 +WMT,1995-03-16,12.375 +WMT,1995-03-17,12.1875 +WMT,1995-03-20,12.3125 +WMT,1995-03-21,12.125 +WMT,1995-03-22,12.125 +WMT,1995-03-23,12.0625 +WMT,1995-03-24,12.3125 +WMT,1995-03-27,12.25 +WMT,1995-03-28,12.4375 +WMT,1995-03-29,12.75 +WMT,1995-03-30,12.75 +WMT,1995-03-31,12.8125 +WMT,1995-04-03,13.0 +WMT,1995-04-04,12.9375 +WMT,1995-04-05,13.0 +WMT,1995-04-06,12.6875 +WMT,1995-04-07,12.5625 +WMT,1995-04-10,12.6875 +WMT,1995-04-11,12.5625 +WMT,1995-04-12,12.4375 +WMT,1995-04-13,12.6875 +WMT,1995-04-17,12.6875 +WMT,1995-04-18,12.625 +WMT,1995-04-19,12.5 +WMT,1995-04-20,12.375 +WMT,1995-04-21,12.25 +WMT,1995-04-24,12.1875 +WMT,1995-04-25,11.875 +WMT,1995-04-26,11.875 +WMT,1995-04-27,11.9375 +WMT,1995-04-28,11.875 +WMT,1995-05-01,11.5 +WMT,1995-05-02,11.5625 +WMT,1995-05-03,11.75 +WMT,1995-05-04,11.875 +WMT,1995-05-05,12.0 +WMT,1995-05-08,11.9375 +WMT,1995-05-09,11.75 +WMT,1995-05-10,11.75 +WMT,1995-05-11,12.1875 +WMT,1995-05-12,12.625 +WMT,1995-05-15,12.8125 +WMT,1995-05-16,12.5625 +WMT,1995-05-17,12.4375 +WMT,1995-05-18,12.25 +WMT,1995-05-19,12.375 +WMT,1995-05-22,12.3125 +WMT,1995-05-23,12.375 +WMT,1995-05-24,12.0 +WMT,1995-05-25,12.0625 +WMT,1995-05-26,11.875 +WMT,1995-05-30,11.9375 +WMT,1995-05-31,12.4375 +WMT,1995-06-01,12.375 +WMT,1995-06-02,12.4375 +WMT,1995-06-05,12.4375 +WMT,1995-06-06,12.625 +WMT,1995-06-07,12.6875 +WMT,1995-06-08,12.5625 +WMT,1995-06-09,12.5 +WMT,1995-06-12,12.75 +WMT,1995-06-13,13.0625 +WMT,1995-06-14,13.25 +WMT,1995-06-15,13.125 +WMT,1995-06-16,13.25 +WMT,1995-06-19,13.4375 +WMT,1995-06-20,13.3125 +WMT,1995-06-21,13.4375 +WMT,1995-06-22,13.4375 +WMT,1995-06-23,13.4375 +WMT,1995-06-26,12.875 +WMT,1995-06-27,13.0 +WMT,1995-06-28,13.4375 +WMT,1995-06-29,13.25 +WMT,1995-06-30,13.375 +WMT,1995-07-03,13.25 +WMT,1995-07-05,13.25 +WMT,1995-07-06,13.5 +WMT,1995-07-07,13.375 +WMT,1995-07-10,13.125 +WMT,1995-07-11,13.0 +WMT,1995-07-12,13.25 +WMT,1995-07-13,12.9375 +WMT,1995-07-14,13.0 +WMT,1995-07-17,13.375 +WMT,1995-07-18,13.375 +WMT,1995-07-19,13.4375 +WMT,1995-07-20,13.625 +WMT,1995-07-21,13.75 +WMT,1995-07-24,13.5 +WMT,1995-07-25,13.5 +WMT,1995-07-26,13.4375 +WMT,1995-07-27,13.5625 +WMT,1995-07-28,13.3125 +WMT,1995-07-31,13.3125 +WMT,1995-08-01,13.0 +WMT,1995-08-02,12.9375 +WMT,1995-08-03,12.75 +WMT,1995-08-04,12.8125 +WMT,1995-08-07,12.6875 +WMT,1995-08-08,12.75 +WMT,1995-08-09,12.5 +WMT,1995-08-10,12.4375 +WMT,1995-08-11,12.375 +WMT,1995-08-14,12.3125 +WMT,1995-08-15,12.375 +WMT,1995-08-16,12.625 +WMT,1995-08-17,12.625 +WMT,1995-08-18,12.625 +WMT,1995-08-21,12.6875 +WMT,1995-08-22,12.625 +WMT,1995-08-23,12.375 +WMT,1995-08-24,12.3125 +WMT,1995-08-25,12.5625 +WMT,1995-08-28,12.25 +WMT,1995-08-29,12.5625 +WMT,1995-08-30,12.5 +WMT,1995-08-31,12.25 +WMT,1995-09-01,12.4375 +WMT,1995-09-05,12.4375 +WMT,1995-09-06,12.375 +WMT,1995-09-07,12.5 +WMT,1995-09-08,12.375 +WMT,1995-09-11,12.5625 +WMT,1995-09-12,12.6875 +WMT,1995-09-13,12.75 +WMT,1995-09-14,12.6875 +WMT,1995-09-15,12.8125 +WMT,1995-09-18,12.875 +WMT,1995-09-19,12.5625 +WMT,1995-09-20,12.625 +WMT,1995-09-21,12.4375 +WMT,1995-09-22,12.5 +WMT,1995-09-25,12.375 +WMT,1995-09-26,12.5 +WMT,1995-09-27,12.3125 +WMT,1995-09-28,12.5625 +WMT,1995-09-29,12.375 +WMT,1995-10-02,12.375 +WMT,1995-10-03,12.125 +WMT,1995-10-04,11.9375 +WMT,1995-10-05,11.9375 +WMT,1995-10-06,11.875 +WMT,1995-10-09,12.0625 +WMT,1995-10-10,11.9375 +WMT,1995-10-11,11.5 +WMT,1995-10-12,11.4375 +WMT,1995-10-13,11.5625 +WMT,1995-10-16,11.25 +WMT,1995-10-17,11.375 +WMT,1995-10-18,11.375 +WMT,1995-10-19,11.4375 +WMT,1995-10-20,11.5 +WMT,1995-10-23,11.3125 +WMT,1995-10-24,11.25 +WMT,1995-10-25,11.25 +WMT,1995-10-26,10.9375 +WMT,1995-10-27,11.0625 +WMT,1995-10-30,10.9375 +WMT,1995-10-31,10.8125 +WMT,1995-11-01,11.125 +WMT,1995-11-02,11.75 +WMT,1995-11-03,11.6875 +WMT,1995-11-06,11.625 +WMT,1995-11-07,11.8125 +WMT,1995-11-08,11.8125 +WMT,1995-11-09,12.03125 +WMT,1995-11-10,11.9375 +WMT,1995-11-13,11.9375 +WMT,1995-11-14,11.6875 +WMT,1995-11-15,11.875 +WMT,1995-11-16,11.875 +WMT,1995-11-17,11.75 +WMT,1995-11-20,12.125 +WMT,1995-11-21,12.25 +WMT,1995-11-22,12.25 +WMT,1995-11-24,12.375 +WMT,1995-11-27,12.375 +WMT,1995-11-28,12.25 +WMT,1995-11-29,12.3125 +WMT,1995-11-30,12.0 +WMT,1995-12-01,12.125 +WMT,1995-12-04,12.0625 +WMT,1995-12-05,12.125 +WMT,1995-12-06,12.0625 +WMT,1995-12-07,11.875 +WMT,1995-12-08,11.875 +WMT,1995-12-11,11.8125 +WMT,1995-12-12,11.875 +WMT,1995-12-13,11.6875 +WMT,1995-12-14,11.625 +WMT,1995-12-15,11.5625 +WMT,1995-12-18,11.4375 +WMT,1995-12-19,11.625 +WMT,1995-12-20,11.25 +WMT,1995-12-21,11.625 +WMT,1995-12-22,11.5 +WMT,1995-12-26,11.375 +WMT,1995-12-27,11.375 +WMT,1995-12-28,11.25 +WMT,1995-12-29,11.125 +WMT,1996-01-02,11.625 +WMT,1996-01-03,11.75 +WMT,1996-01-04,11.875 +WMT,1996-01-05,11.6875 +WMT,1996-01-08,11.6875 +WMT,1996-01-09,11.5 +WMT,1996-01-10,11.3125 +WMT,1996-01-11,11.4375 +WMT,1996-01-12,11.125 +WMT,1996-01-15,11.125 +WMT,1996-01-16,11.25 +WMT,1996-01-17,10.1875 +WMT,1996-01-18,9.625 +WMT,1996-01-19,9.9375 +WMT,1996-01-22,10.25 +WMT,1996-01-23,10.1875 +WMT,1996-01-24,10.0 +WMT,1996-01-25,10.0 +WMT,1996-01-26,10.0 +WMT,1996-01-29,10.0 +WMT,1996-01-30,10.0625 +WMT,1996-01-31,10.1875 +WMT,1996-02-01,10.875 +WMT,1996-02-02,10.75 +WMT,1996-02-05,11.125 +WMT,1996-02-06,11.0625 +WMT,1996-02-07,11.3125 +WMT,1996-02-08,11.3125 +WMT,1996-02-09,11.1875 +WMT,1996-02-12,11.375 +WMT,1996-02-13,10.9375 +WMT,1996-02-14,11.0625 +WMT,1996-02-15,10.75 +WMT,1996-02-16,10.625 +WMT,1996-02-20,10.4375 +WMT,1996-02-21,10.9375 +WMT,1996-02-22,11.1875 +WMT,1996-02-23,11.125 +WMT,1996-02-26,10.875 +WMT,1996-02-27,10.875 +WMT,1996-02-28,10.625 +WMT,1996-02-29,10.625 +WMT,1996-03-01,10.8125 +WMT,1996-03-04,11.125 +WMT,1996-03-05,11.375 +WMT,1996-03-06,11.4375 +WMT,1996-03-07,11.3125 +WMT,1996-03-08,11.25 +WMT,1996-03-11,11.125 +WMT,1996-03-12,11.1875 +WMT,1996-03-13,11.5 +WMT,1996-03-14,11.8125 +WMT,1996-03-15,11.875 +WMT,1996-03-18,12.25 +WMT,1996-03-19,11.875 +WMT,1996-03-20,11.9375 +WMT,1996-03-21,11.8125 +WMT,1996-03-22,11.875 +WMT,1996-03-25,11.8125 +WMT,1996-03-26,11.8125 +WMT,1996-03-27,11.8125 +WMT,1996-03-28,12.0 +WMT,1996-03-29,11.5 +WMT,1996-04-01,11.75 +WMT,1996-04-02,11.375 +WMT,1996-04-03,11.3125 +WMT,1996-04-04,11.25 +WMT,1996-04-08,11.0625 +WMT,1996-04-09,11.0 +WMT,1996-04-10,10.9375 +WMT,1996-04-11,10.9375 +WMT,1996-04-12,11.3125 +WMT,1996-04-15,11.375 +WMT,1996-04-16,11.3125 +WMT,1996-04-17,11.25 +WMT,1996-04-18,11.0625 +WMT,1996-04-19,11.25 +WMT,1996-04-22,11.3125 +WMT,1996-04-23,11.4375 +WMT,1996-04-24,11.4375 +WMT,1996-04-25,11.5625 +WMT,1996-04-26,11.875 +WMT,1996-04-29,11.6875 +WMT,1996-04-30,11.9375 +WMT,1996-05-01,12.125 +WMT,1996-05-02,11.8125 +WMT,1996-05-03,11.734375 +WMT,1996-05-06,11.75 +WMT,1996-05-07,11.75 +WMT,1996-05-08,12.125 +WMT,1996-05-09,11.8125 +WMT,1996-05-10,11.875 +WMT,1996-05-13,12.125 +WMT,1996-05-14,12.375 +WMT,1996-05-15,12.25 +WMT,1996-05-16,12.3125 +WMT,1996-05-17,12.3125 +WMT,1996-05-20,12.3125 +WMT,1996-05-21,12.375 +WMT,1996-05-22,12.625 +WMT,1996-05-23,12.3125 +WMT,1996-05-24,12.5 +WMT,1996-05-28,12.75 +WMT,1996-05-29,12.75 +WMT,1996-05-30,12.75 +WMT,1996-05-31,12.9375 +WMT,1996-06-03,13.0 +WMT,1996-06-04,13.125 +WMT,1996-06-05,13.0 +WMT,1996-06-06,12.875 +WMT,1996-06-07,13.0 +WMT,1996-06-10,12.9375 +WMT,1996-06-11,13.0 +WMT,1996-06-12,13.0 +WMT,1996-06-13,13.0 +WMT,1996-06-14,13.0625 +WMT,1996-06-17,12.9375 +WMT,1996-06-18,12.625 +WMT,1996-06-19,12.3125 +WMT,1996-06-20,12.4375 +WMT,1996-06-21,12.8125 +WMT,1996-06-24,12.875 +WMT,1996-06-25,12.6875 +WMT,1996-06-26,12.8125 +WMT,1996-06-27,12.6875 +WMT,1996-06-28,12.6875 +WMT,1996-07-01,12.4375 +WMT,1996-07-02,12.4375 +WMT,1996-07-03,12.4375 +WMT,1996-07-05,12.25 +WMT,1996-07-08,12.0 +WMT,1996-07-09,12.125 +WMT,1996-07-10,12.0 +WMT,1996-07-11,11.8125 +WMT,1996-07-12,11.9375 +WMT,1996-07-15,11.6875 +WMT,1996-07-16,11.4375 +WMT,1996-07-17,12.125 +WMT,1996-07-18,12.0625 +WMT,1996-07-19,12.0 +WMT,1996-07-22,11.625 +WMT,1996-07-23,11.5625 +WMT,1996-07-24,11.9375 +WMT,1996-07-25,12.0 +WMT,1996-07-26,12.0 +WMT,1996-07-29,11.875 +WMT,1996-07-30,12.0 +WMT,1996-07-31,12.0 +WMT,1996-08-01,12.25 +WMT,1996-08-02,12.25 +WMT,1996-08-05,12.25 +WMT,1996-08-06,12.3125 +WMT,1996-08-07,12.375 +WMT,1996-08-08,12.375 +WMT,1996-08-09,12.625 +WMT,1996-08-12,12.9375 +WMT,1996-08-13,12.9375 +WMT,1996-08-14,13.1875 +WMT,1996-08-15,13.5625 +WMT,1996-08-16,13.9375 +WMT,1996-08-19,13.4375 +WMT,1996-08-20,13.625 +WMT,1996-08-21,13.4375 +WMT,1996-08-22,13.625 +WMT,1996-08-23,13.4375 +WMT,1996-08-26,13.4375 +WMT,1996-08-27,13.4375 +WMT,1996-08-28,13.4375 +WMT,1996-08-29,13.1875 +WMT,1996-08-30,13.1875 +WMT,1996-09-03,13.25 +WMT,1996-09-04,13.3125 +WMT,1996-09-05,12.9375 +WMT,1996-09-06,12.9375 +WMT,1996-09-09,13.25 +WMT,1996-09-10,13.3125 +WMT,1996-09-11,13.3125 +WMT,1996-09-12,13.6875 +WMT,1996-09-13,13.625 +WMT,1996-09-16,13.6875 +WMT,1996-09-17,13.5625 +WMT,1996-09-18,13.3125 +WMT,1996-09-19,13.4375 +WMT,1996-09-20,13.8125 +WMT,1996-09-23,13.5625 +WMT,1996-09-24,13.3125 +WMT,1996-09-25,13.0 +WMT,1996-09-26,12.875 +WMT,1996-09-27,13.0625 +WMT,1996-09-30,13.1875 +WMT,1996-10-01,13.0 +WMT,1996-10-02,12.8125 +WMT,1996-10-03,13.1875 +WMT,1996-10-04,13.1875 +WMT,1996-10-07,13.375 +WMT,1996-10-08,13.5625 +WMT,1996-10-09,13.1875 +WMT,1996-10-10,13.5 +WMT,1996-10-11,13.75 +WMT,1996-10-14,13.625 +WMT,1996-10-15,13.4375 +WMT,1996-10-16,13.5625 +WMT,1996-10-17,13.875 +WMT,1996-10-18,14.0625 +WMT,1996-10-21,13.75 +WMT,1996-10-22,13.8125 +WMT,1996-10-23,13.75 +WMT,1996-10-24,13.4375 +WMT,1996-10-25,13.5 +WMT,1996-10-28,13.625 +WMT,1996-10-29,13.6875 +WMT,1996-10-30,13.125 +WMT,1996-10-31,13.25 +WMT,1996-11-01,13.1875 +WMT,1996-11-04,13.125 +WMT,1996-11-05,13.3125 +WMT,1996-11-06,13.4375 +WMT,1996-11-07,13.375 +WMT,1996-11-08,13.5 +WMT,1996-11-11,13.25 +WMT,1996-11-12,12.5625 +WMT,1996-11-13,12.0 +WMT,1996-11-14,12.25 +WMT,1996-11-15,12.25 +WMT,1996-11-18,12.375 +WMT,1996-11-19,12.25 +WMT,1996-11-20,12.4375 +WMT,1996-11-21,12.625 +WMT,1996-11-22,12.75 +WMT,1996-11-25,12.75 +WMT,1996-11-26,12.6875 +WMT,1996-11-27,12.6875 +WMT,1996-11-29,12.75 +WMT,1996-12-02,12.75 +WMT,1996-12-03,13.0 +WMT,1996-12-04,12.75 +WMT,1996-12-05,12.75 +WMT,1996-12-06,12.5 +WMT,1996-12-09,12.3125 +WMT,1996-12-10,12.3125 +WMT,1996-12-11,12.125 +WMT,1996-12-12,11.9375 +WMT,1996-12-13,11.9375 +WMT,1996-12-16,11.625 +WMT,1996-12-17,11.5 +WMT,1996-12-18,11.5 +WMT,1996-12-19,11.6875 +WMT,1996-12-20,11.8125 +WMT,1996-12-23,11.75 +WMT,1996-12-24,11.75 +WMT,1996-12-26,12.0 +WMT,1996-12-27,12.0625 +WMT,1996-12-30,11.75 +WMT,1996-12-31,11.375 +WMT,1997-01-02,11.5 +WMT,1997-01-03,11.3125 +WMT,1997-01-06,11.0625 +WMT,1997-01-07,11.9375 +WMT,1997-01-08,11.8125 +WMT,1997-01-09,11.9375 +WMT,1997-01-10,12.0 +WMT,1997-01-13,11.75 +WMT,1997-01-14,11.75 +WMT,1997-01-15,11.5625 +WMT,1997-01-16,11.5625 +WMT,1997-01-17,11.6875 +WMT,1997-01-20,11.4375 +WMT,1997-01-21,11.4375 +WMT,1997-01-22,11.5625 +WMT,1997-01-23,11.375 +WMT,1997-01-24,11.5 +WMT,1997-01-27,11.4375 +WMT,1997-01-28,11.4375 +WMT,1997-01-29,11.5 +WMT,1997-01-30,11.625 +WMT,1997-01-31,11.875 +WMT,1997-02-03,11.6875 +WMT,1997-02-04,11.75 +WMT,1997-02-05,11.5625 +WMT,1997-02-06,11.8125 +WMT,1997-02-07,11.9375 +WMT,1997-02-10,12.25 +WMT,1997-02-11,12.25 +WMT,1997-02-12,12.5 +WMT,1997-02-13,12.4375 +WMT,1997-02-14,12.3125 +WMT,1997-02-18,12.4375 +WMT,1997-02-19,12.1875 +WMT,1997-02-20,11.875 +WMT,1997-02-21,12.0 +WMT,1997-02-24,12.3125 +WMT,1997-02-25,13.1875 +WMT,1997-02-26,13.375 +WMT,1997-02-27,13.375 +WMT,1997-02-28,13.1875 +WMT,1997-03-03,13.5 +WMT,1997-03-04,13.25 +WMT,1997-03-05,13.3125 +WMT,1997-03-06,13.625 +WMT,1997-03-07,13.625 +WMT,1997-03-10,13.6875 +WMT,1997-03-11,13.875 +WMT,1997-03-12,14.375 +WMT,1997-03-13,14.5 +WMT,1997-03-14,14.375 +WMT,1997-03-17,14.4375 +WMT,1997-03-18,14.5625 +WMT,1997-03-19,14.9375 +WMT,1997-03-20,14.6875 +WMT,1997-03-21,14.875 +WMT,1997-03-24,14.875 +WMT,1997-03-25,14.625 +WMT,1997-03-26,14.8125 +WMT,1997-03-27,14.4375 +WMT,1997-03-31,13.9375 +WMT,1997-04-01,13.875 +WMT,1997-04-02,13.875 +WMT,1997-04-03,13.875 +WMT,1997-04-04,13.9375 +WMT,1997-04-07,14.0 +WMT,1997-04-08,14.3125 +WMT,1997-04-09,14.3125 +WMT,1997-04-10,14.1875 +WMT,1997-04-11,13.8125 +WMT,1997-04-14,13.875 +WMT,1997-04-15,14.25 +WMT,1997-04-16,14.0 +WMT,1997-04-17,13.9375 +WMT,1997-04-18,14.0625 +WMT,1997-04-21,13.875 +WMT,1997-04-22,13.875 +WMT,1997-04-23,14.0 +WMT,1997-04-24,13.75 +WMT,1997-04-25,13.5625 +WMT,1997-04-28,13.875 +WMT,1997-04-29,13.875 +WMT,1997-04-30,14.0625 +WMT,1997-05-01,14.125 +WMT,1997-05-02,14.1875 +WMT,1997-05-05,14.1875 +WMT,1997-05-06,14.1875 +WMT,1997-05-07,14.125 +WMT,1997-05-08,14.625 +WMT,1997-05-09,14.5 +WMT,1997-05-12,14.875 +WMT,1997-05-13,15.0 +WMT,1997-05-14,15.0625 +WMT,1997-05-15,15.25 +WMT,1997-05-16,14.9375 +WMT,1997-05-19,15.25 +WMT,1997-05-20,15.25 +WMT,1997-05-21,15.0 +WMT,1997-05-22,14.875 +WMT,1997-05-23,15.0625 +WMT,1997-05-27,14.9375 +WMT,1997-05-28,15.0 +WMT,1997-05-29,15.0625 +WMT,1997-05-30,14.9375 +WMT,1997-06-02,15.1875 +WMT,1997-06-03,15.4375 +WMT,1997-06-04,15.4375 +WMT,1997-06-05,15.5 +WMT,1997-06-06,15.6875 +WMT,1997-06-09,15.9375 +WMT,1997-06-10,15.6875 +WMT,1997-06-11,15.6875 +WMT,1997-06-12,15.8125 +WMT,1997-06-13,16.0 +WMT,1997-06-16,16.4375 +WMT,1997-06-17,16.6875 +WMT,1997-06-18,16.5 +WMT,1997-06-19,16.5 +WMT,1997-06-20,16.875 +WMT,1997-06-23,16.3125 +WMT,1997-06-24,16.78125 +WMT,1997-06-25,16.34375 +WMT,1997-06-26,16.5 +WMT,1997-06-27,16.34375 +WMT,1997-06-30,16.90625 +WMT,1997-07-01,16.96875 +WMT,1997-07-02,17.25 +WMT,1997-07-03,17.71875 +WMT,1997-07-07,17.59375 +WMT,1997-07-08,17.5 +WMT,1997-07-09,16.8125 +WMT,1997-07-10,17.53125 +WMT,1997-07-11,17.71875 +WMT,1997-07-14,17.84375 +WMT,1997-07-15,17.875 +WMT,1997-07-16,17.90625 +WMT,1997-07-17,17.75 +WMT,1997-07-18,17.5 +WMT,1997-07-21,17.875 +WMT,1997-07-22,18.0625 +WMT,1997-07-23,18.25 +WMT,1997-07-24,18.5 +WMT,1997-07-25,19.1875 +WMT,1997-07-28,19.28125 +WMT,1997-07-29,18.875 +WMT,1997-07-30,18.9375 +WMT,1997-07-31,18.75 +WMT,1997-08-01,18.34375 +WMT,1997-08-04,18.9375 +WMT,1997-08-05,18.8125 +WMT,1997-08-06,19.1875 +WMT,1997-08-07,19.03125 +WMT,1997-08-08,18.53125 +WMT,1997-08-11,18.5 +WMT,1997-08-12,17.96875 +WMT,1997-08-13,18.46875 +WMT,1997-08-14,17.90625 +WMT,1997-08-15,17.53125 +WMT,1997-08-18,17.84375 +WMT,1997-08-19,17.9375 +WMT,1997-08-20,18.59375 +WMT,1997-08-21,18.34375 +WMT,1997-08-22,18.125 +WMT,1997-08-25,18.375 +WMT,1997-08-26,18.03125 +WMT,1997-08-27,17.96875 +WMT,1997-08-28,17.78125 +WMT,1997-08-29,17.75 +WMT,1997-09-02,18.84375 +WMT,1997-09-03,19.0 +WMT,1997-09-04,19.03125 +WMT,1997-09-05,18.90625 +WMT,1997-09-08,19.15625 +WMT,1997-09-09,19.3125 +WMT,1997-09-10,18.8125 +WMT,1997-09-11,19.0625 +WMT,1997-09-12,19.375 +WMT,1997-09-15,19.125 +WMT,1997-09-16,19.125 +WMT,1997-09-17,19.0 +WMT,1997-09-18,18.9375 +WMT,1997-09-19,19.125 +WMT,1997-09-22,19.203125 +WMT,1997-09-23,18.53125 +WMT,1997-09-24,18.34375 +WMT,1997-09-25,17.96875 +WMT,1997-09-26,18.125 +WMT,1997-09-29,18.375 +WMT,1997-09-30,18.3125 +WMT,1997-10-01,18.46875 +WMT,1997-10-02,18.4375 +WMT,1997-10-03,18.5 +WMT,1997-10-06,18.4375 +WMT,1997-10-07,18.28125 +WMT,1997-10-08,17.96875 +WMT,1997-10-09,17.65625 +WMT,1997-10-10,17.9375 +WMT,1997-10-13,17.84375 +WMT,1997-10-14,18.0 +WMT,1997-10-15,18.0625 +WMT,1997-10-16,17.84375 +WMT,1997-10-17,17.34375 +WMT,1997-10-20,17.71875 +WMT,1997-10-21,18.03125 +WMT,1997-10-22,17.8125 +WMT,1997-10-23,17.5625 +WMT,1997-10-24,17.03125 +WMT,1997-10-27,16.09375 +WMT,1997-10-28,17.28125 +WMT,1997-10-29,17.375 +WMT,1997-10-30,17.375 +WMT,1997-10-31,17.5 +WMT,1997-11-03,18.15625 +WMT,1997-11-04,18.1875 +WMT,1997-11-05,18.03125 +WMT,1997-11-06,18.4375 +WMT,1997-11-07,18.125 +WMT,1997-11-10,18.3125 +WMT,1997-11-11,18.5625 +WMT,1997-11-12,18.96875 +WMT,1997-11-13,19.1875 +WMT,1997-11-14,19.75 +WMT,1997-11-17,19.90625 +WMT,1997-11-18,19.625 +WMT,1997-11-19,19.71875 +WMT,1997-11-20,19.96875 +WMT,1997-11-21,20.0 +WMT,1997-11-24,19.78125 +WMT,1997-11-25,19.78125 +WMT,1997-11-26,19.9375 +WMT,1997-11-28,20.03125 +WMT,1997-12-01,20.4375 +WMT,1997-12-02,20.375 +WMT,1997-12-03,20.4375 +WMT,1997-12-04,20.53125 +WMT,1997-12-05,20.46875 +WMT,1997-12-08,20.1875 +WMT,1997-12-09,20.03125 +WMT,1997-12-10,20.125 +WMT,1997-12-11,19.90625 +WMT,1997-12-12,19.96875 +WMT,1997-12-15,20.5625 +WMT,1997-12-16,20.375 +WMT,1997-12-17,20.03125 +WMT,1997-12-18,19.78125 +WMT,1997-12-19,19.3125 +WMT,1997-12-22,19.0625 +WMT,1997-12-23,18.59375 +WMT,1997-12-24,18.59375 +WMT,1997-12-26,18.78125 +WMT,1997-12-29,18.96875 +WMT,1997-12-30,19.8125 +WMT,1997-12-31,19.71875 +WMT,1998-01-02,19.6875 +WMT,1998-01-05,19.875 +WMT,1998-01-06,20.0 +WMT,1998-01-07,19.9375 +WMT,1998-01-08,19.65625 +WMT,1998-01-09,19.09375 +WMT,1998-01-12,19.75 +WMT,1998-01-13,19.75 +WMT,1998-01-14,19.84375 +WMT,1998-01-15,19.96875 +WMT,1998-01-16,20.0625 +WMT,1998-01-20,20.875 +WMT,1998-01-21,20.34375 +WMT,1998-01-22,20.0 +WMT,1998-01-23,19.75 +WMT,1998-01-26,19.34375 +WMT,1998-01-27,19.65625 +WMT,1998-01-28,20.3125 +WMT,1998-01-29,20.09375 +WMT,1998-01-30,19.90625 +WMT,1998-02-02,20.40625 +WMT,1998-02-03,21.0 +WMT,1998-02-04,21.5 +WMT,1998-02-05,21.40625 +WMT,1998-02-06,21.53125 +WMT,1998-02-09,21.25 +WMT,1998-02-10,21.5625 +WMT,1998-02-11,21.46875 +WMT,1998-02-12,22.34375 +WMT,1998-02-13,22.09375 +WMT,1998-02-17,22.375 +WMT,1998-02-18,22.75 +WMT,1998-02-19,22.625 +WMT,1998-02-20,22.6875 +WMT,1998-02-23,23.09375 +WMT,1998-02-24,23.4375 +WMT,1998-02-25,23.84375 +WMT,1998-02-26,23.625 +WMT,1998-02-27,23.15625 +WMT,1998-03-02,23.4375 +WMT,1998-03-03,24.21875 +WMT,1998-03-04,24.21875 +WMT,1998-03-05,24.4375 +WMT,1998-03-06,25.09375 +WMT,1998-03-09,25.65625 +WMT,1998-03-10,25.5 +WMT,1998-03-11,25.46875 +WMT,1998-03-12,25.65625 +WMT,1998-03-13,25.6875 +WMT,1998-03-16,25.75 +WMT,1998-03-17,25.71875 +WMT,1998-03-18,25.375 +WMT,1998-03-19,25.1875 +WMT,1998-03-20,25.03125 +WMT,1998-03-23,24.84375 +WMT,1998-03-24,25.25 +WMT,1998-03-25,24.8125 +WMT,1998-03-26,24.875 +WMT,1998-03-27,24.96875 +WMT,1998-03-30,25.21875 +WMT,1998-03-31,25.40625 +WMT,1998-04-01,25.75 +WMT,1998-04-02,25.40625 +WMT,1998-04-03,25.75 +WMT,1998-04-06,24.8125 +WMT,1998-04-07,25.375 +WMT,1998-04-08,25.0 +WMT,1998-04-09,25.40625 +WMT,1998-04-13,25.59375 +WMT,1998-04-14,26.625 +WMT,1998-04-15,26.9375 +WMT,1998-04-16,26.28125 +WMT,1998-04-17,26.625 +WMT,1998-04-20,26.125 +WMT,1998-04-21,26.15625 +WMT,1998-04-22,26.15625 +WMT,1998-04-23,25.6875 +WMT,1998-04-24,25.125 +WMT,1998-04-27,24.78125 +WMT,1998-04-28,24.5625 +WMT,1998-04-29,24.65625 +WMT,1998-04-30,25.28125 +WMT,1998-05-01,25.3125 +WMT,1998-05-04,25.4375 +WMT,1998-05-05,25.25 +WMT,1998-05-06,24.96875 +WMT,1998-05-07,25.3125 +WMT,1998-05-08,25.25 +WMT,1998-05-11,25.5625 +WMT,1998-05-12,26.375 +WMT,1998-05-13,27.0625 +WMT,1998-05-14,27.09375 +WMT,1998-05-15,27.03125 +WMT,1998-05-18,27.1875 +WMT,1998-05-19,27.15625 +WMT,1998-05-20,27.4375 +WMT,1998-05-21,27.875 +WMT,1998-05-22,27.75 +WMT,1998-05-26,26.875 +WMT,1998-05-27,27.1875 +WMT,1998-05-28,27.71875 +WMT,1998-05-29,27.5625 +WMT,1998-06-01,28.25 +WMT,1998-06-02,28.46875 +WMT,1998-06-03,28.0 +WMT,1998-06-04,28.3125 +WMT,1998-06-05,28.90625 +WMT,1998-06-08,29.0 +WMT,1998-06-09,29.03125 +WMT,1998-06-10,29.625 +WMT,1998-06-11,29.5 +WMT,1998-06-12,29.40625 +WMT,1998-06-15,28.28125 +WMT,1998-06-16,28.6875 +WMT,1998-06-17,29.21875 +WMT,1998-06-18,29.0 +WMT,1998-06-19,28.9375 +WMT,1998-06-22,28.65625 +WMT,1998-06-23,29.59375 +WMT,1998-06-24,30.0625 +WMT,1998-06-25,30.0 +WMT,1998-06-26,29.84375 +WMT,1998-06-29,31.03125 +WMT,1998-06-30,30.375 +WMT,1998-07-01,30.25 +WMT,1998-07-02,30.34375 +WMT,1998-07-06,30.625 +WMT,1998-07-07,30.5625 +WMT,1998-07-08,31.40625 +WMT,1998-07-09,31.5625 +WMT,1998-07-10,32.09375 +WMT,1998-07-13,32.03125 +WMT,1998-07-14,33.1875 +WMT,1998-07-15,32.9375 +WMT,1998-07-16,34.375 +WMT,1998-07-17,34.5 +WMT,1998-07-20,34.40625 +WMT,1998-07-21,34.0 +WMT,1998-07-22,33.53125 +WMT,1998-07-23,31.75 +WMT,1998-07-24,31.90625 +WMT,1998-07-27,31.9375 +WMT,1998-07-28,31.71875 +WMT,1998-07-29,30.4375 +WMT,1998-07-30,31.8125 +WMT,1998-07-31,31.5625 +WMT,1998-08-03,30.8125 +WMT,1998-08-04,29.1875 +WMT,1998-08-05,30.5 +WMT,1998-08-06,32.0 +WMT,1998-08-07,31.4375 +WMT,1998-08-10,31.53125 +WMT,1998-08-11,32.0 +WMT,1998-08-12,33.0 +WMT,1998-08-13,32.15625 +WMT,1998-08-14,31.1875 +WMT,1998-08-17,31.40625 +WMT,1998-08-18,32.125 +WMT,1998-08-19,32.0 +WMT,1998-08-20,32.375 +WMT,1998-08-21,32.59375 +WMT,1998-08-24,33.625 +WMT,1998-08-25,34.25 +WMT,1998-08-26,34.53125 +WMT,1998-08-27,33.9375 +WMT,1998-08-28,32.6875 +WMT,1998-08-31,29.5 +WMT,1998-09-01,30.875 +WMT,1998-09-02,29.96875 +WMT,1998-09-03,30.0625 +WMT,1998-09-04,29.25 +WMT,1998-09-08,31.375 +WMT,1998-09-09,30.53125 +WMT,1998-09-10,29.21875 +WMT,1998-09-11,30.3125 +WMT,1998-09-14,30.59375 +WMT,1998-09-15,31.25 +WMT,1998-09-16,31.46875 +WMT,1998-09-17,30.4375 +WMT,1998-09-18,30.28125 +WMT,1998-09-21,30.34375 +WMT,1998-09-22,31.1875 +WMT,1998-09-23,32.25 +WMT,1998-09-24,31.40625 +WMT,1998-09-25,30.96875 +WMT,1998-09-28,30.71875 +WMT,1998-09-29,29.0625 +WMT,1998-09-30,27.3125 +WMT,1998-10-01,26.5625 +WMT,1998-10-02,27.71875 +WMT,1998-10-05,28.625 +WMT,1998-10-06,29.75 +WMT,1998-10-07,29.375 +WMT,1998-10-08,28.40625 +WMT,1998-10-09,29.5625 +WMT,1998-10-12,30.40625 +WMT,1998-10-13,29.96875 +WMT,1998-10-14,30.5625 +WMT,1998-10-15,32.3125 +WMT,1998-10-16,33.3125 +WMT,1998-10-19,34.375 +WMT,1998-10-20,32.78125 +WMT,1998-10-21,32.46875 +WMT,1998-10-22,33.40625 +WMT,1998-10-23,34.0 +WMT,1998-10-26,32.6875 +WMT,1998-10-27,31.625 +WMT,1998-10-28,32.40625 +WMT,1998-10-29,33.71875 +WMT,1998-10-30,34.53125 +WMT,1998-11-02,34.40625 +WMT,1998-11-03,33.4375 +WMT,1998-11-04,34.03125 +WMT,1998-11-05,35.125 +WMT,1998-11-06,35.71875 +WMT,1998-11-09,35.28125 +WMT,1998-11-10,35.09375 +WMT,1998-11-11,34.875 +WMT,1998-11-12,34.375 +WMT,1998-11-13,34.84375 +WMT,1998-11-16,35.53125 +WMT,1998-11-17,35.8125 +WMT,1998-11-18,36.6875 +WMT,1998-11-19,36.5 +WMT,1998-11-20,36.875 +WMT,1998-11-23,37.46875 +WMT,1998-11-24,37.375 +WMT,1998-11-25,37.875 +WMT,1998-11-27,38.28125 +WMT,1998-11-30,37.65625 +WMT,1998-12-01,37.4375 +WMT,1998-12-02,37.03125 +WMT,1998-12-03,35.75 +WMT,1998-12-04,36.59375 +WMT,1998-12-07,37.3125 +WMT,1998-12-08,38.0 +WMT,1998-12-09,38.375 +WMT,1998-12-10,37.875 +WMT,1998-12-11,38.15625 +WMT,1998-12-14,37.40625 +WMT,1998-12-15,38.40625 +WMT,1998-12-16,37.84375 +WMT,1998-12-17,38.0625 +WMT,1998-12-18,38.875 +WMT,1998-12-21,39.3125 +WMT,1998-12-22,39.15625 +WMT,1998-12-23,40.71875 +WMT,1998-12-24,40.5625 +WMT,1998-12-28,39.9375 +WMT,1998-12-29,40.96875 +WMT,1998-12-30,40.375 +WMT,1998-12-31,40.71875 +WMT,1999-01-04,40.3125 +WMT,1999-01-05,40.625 +WMT,1999-01-06,41.3125 +WMT,1999-01-07,42.0625 +WMT,1999-01-08,41.75 +WMT,1999-01-11,40.8125 +WMT,1999-01-12,40.1875 +WMT,1999-01-13,40.3125 +WMT,1999-01-14,39.875 +WMT,1999-01-15,40.0625 +WMT,1999-01-19,40.03125 +WMT,1999-01-20,40.125 +WMT,1999-01-21,39.53125 +WMT,1999-01-22,41.0 +WMT,1999-01-25,41.0 +WMT,1999-01-26,41.78125 +WMT,1999-01-27,42.59375 +WMT,1999-01-28,42.5625 +WMT,1999-01-29,43.0 +WMT,1999-02-01,42.25 +WMT,1999-02-02,41.8125 +WMT,1999-02-03,42.875 +WMT,1999-02-04,41.875 +WMT,1999-02-05,42.125 +WMT,1999-02-08,42.71875 +WMT,1999-02-09,41.0625 +WMT,1999-02-10,40.46875 +WMT,1999-02-11,42.90625 +WMT,1999-02-12,42.1875 +WMT,1999-02-16,43.78125 +WMT,1999-02-17,42.53125 +WMT,1999-02-18,42.6875 +WMT,1999-02-19,42.375 +WMT,1999-02-22,44.125 +WMT,1999-02-23,43.75 +WMT,1999-02-24,42.28125 +WMT,1999-02-25,42.5 +WMT,1999-02-26,43.0625 +WMT,1999-03-01,42.9375 +WMT,1999-03-02,42.71875 +WMT,1999-03-03,43.6875 +WMT,1999-03-04,44.6875 +WMT,1999-03-05,46.625 +WMT,1999-03-08,46.71875 +WMT,1999-03-09,47.0 +WMT,1999-03-10,46.78125 +WMT,1999-03-11,47.65625 +WMT,1999-03-12,48.1875 +WMT,1999-03-15,48.375 +WMT,1999-03-16,48.0 +WMT,1999-03-17,48.1875 +WMT,1999-03-18,49.09375 +WMT,1999-03-19,47.375 +WMT,1999-03-22,46.65625 +WMT,1999-03-23,45.25 +WMT,1999-03-24,44.5 +WMT,1999-03-25,45.9375 +WMT,1999-03-26,45.78125 +WMT,1999-03-29,47.5 +WMT,1999-03-30,47.5 +WMT,1999-03-31,46.09375 +WMT,1999-04-01,46.625 +WMT,1999-04-05,47.6875 +WMT,1999-04-06,47.84375 +WMT,1999-04-07,48.75 +WMT,1999-04-08,51.125 +WMT,1999-04-09,51.375 +WMT,1999-04-12,52.4375 +WMT,1999-04-13,52.28125 +WMT,1999-04-14,49.3125 +WMT,1999-04-15,48.875 +WMT,1999-04-16,47.5 +WMT,1999-04-19,44.875 +WMT,1999-04-20,47.75 +WMT,1999-04-21,48.75 +WMT,1999-04-22,50.0625 +WMT,1999-04-23,50.9375 +WMT,1999-04-26,50.9375 +WMT,1999-04-27,50.75 +WMT,1999-04-28,49.1875 +WMT,1999-04-29,46.875 +WMT,1999-04-30,46.0 +WMT,1999-05-03,46.125 +WMT,1999-05-04,44.0 +WMT,1999-05-05,45.0625 +WMT,1999-05-06,42.875 +WMT,1999-05-07,44.75 +WMT,1999-05-10,45.1875 +WMT,1999-05-11,47.3125 +WMT,1999-05-12,46.5625 +WMT,1999-05-13,47.0 +WMT,1999-05-14,46.375 +WMT,1999-05-17,45.6875 +WMT,1999-05-18,46.4375 +WMT,1999-05-19,45.6875 +WMT,1999-05-20,44.5 +WMT,1999-05-21,43.25 +WMT,1999-05-24,42.8125 +WMT,1999-05-25,42.375 +WMT,1999-05-26,42.9375 +WMT,1999-05-27,41.125 +WMT,1999-05-28,42.625 +WMT,1999-06-01,43.4375 +WMT,1999-06-02,44.375 +WMT,1999-06-03,45.5 +WMT,1999-06-04,46.0 +WMT,1999-06-07,45.75 +WMT,1999-06-08,44.375 +WMT,1999-06-09,44.125 +WMT,1999-06-10,43.125 +WMT,1999-06-11,42.6875 +WMT,1999-06-14,43.125 +WMT,1999-06-15,42.5 +WMT,1999-06-16,44.375 +WMT,1999-06-17,43.625 +WMT,1999-06-18,43.75 +WMT,1999-06-21,45.0625 +WMT,1999-06-22,44.9375 +WMT,1999-06-23,44.375 +WMT,1999-06-24,43.3125 +WMT,1999-06-25,43.4375 +WMT,1999-06-28,45.5625 +WMT,1999-06-29,46.8125 +WMT,1999-06-30,48.25 +WMT,1999-07-01,47.75 +WMT,1999-07-02,48.75 +WMT,1999-07-06,49.1875 +WMT,1999-07-07,48.0 +WMT,1999-07-08,47.0 +WMT,1999-07-09,47.9375 +WMT,1999-07-12,47.4375 +WMT,1999-07-13,47.5625 +WMT,1999-07-14,47.625 +WMT,1999-07-15,47.5 +WMT,1999-07-16,48.0 +WMT,1999-07-19,48.0625 +WMT,1999-07-20,46.875 +WMT,1999-07-21,45.4375 +WMT,1999-07-22,45.1875 +WMT,1999-07-23,44.9375 +WMT,1999-07-26,45.625 +WMT,1999-07-27,45.5625 +WMT,1999-07-28,45.0625 +WMT,1999-07-29,44.0 +WMT,1999-07-30,42.25 +WMT,1999-08-02,42.375 +WMT,1999-08-03,41.9375 +WMT,1999-08-04,40.9375 +WMT,1999-08-05,41.375 +WMT,1999-08-06,41.25 +WMT,1999-08-09,40.1875 +WMT,1999-08-10,42.875 +WMT,1999-08-11,43.375 +WMT,1999-08-12,44.375 +WMT,1999-08-13,44.8125 +WMT,1999-08-16,46.0 +WMT,1999-08-17,46.9375 +WMT,1999-08-18,46.375 +WMT,1999-08-19,46.0625 +WMT,1999-08-20,46.6875 +WMT,1999-08-23,47.75 +WMT,1999-08-24,47.5625 +WMT,1999-08-25,48.375 +WMT,1999-08-26,47.3125 +WMT,1999-08-27,46.6875 +WMT,1999-08-30,45.5 +WMT,1999-08-31,44.3125 +WMT,1999-09-01,45.0 +WMT,1999-09-02,45.6875 +WMT,1999-09-03,47.5625 +WMT,1999-09-07,46.25 +WMT,1999-09-08,47.125 +WMT,1999-09-09,47.5 +WMT,1999-09-10,47.6875 +WMT,1999-09-13,48.0 +WMT,1999-09-14,46.9375 +WMT,1999-09-15,45.5 +WMT,1999-09-16,45.3125 +WMT,1999-09-17,46.625 +WMT,1999-09-20,46.1875 +WMT,1999-09-21,45.75 +WMT,1999-09-22,47.25 +WMT,1999-09-23,46.6875 +WMT,1999-09-24,46.5 +WMT,1999-09-27,46.3125 +WMT,1999-09-28,46.9375 +WMT,1999-09-29,45.625 +WMT,1999-09-30,47.5625 +WMT,1999-10-01,48.3125 +WMT,1999-10-04,50.3125 +WMT,1999-10-05,51.25 +WMT,1999-10-06,51.375 +WMT,1999-10-07,51.3125 +WMT,1999-10-08,55.375 +WMT,1999-10-11,53.9375 +WMT,1999-10-12,53.875 +WMT,1999-10-13,51.3125 +WMT,1999-10-14,52.375 +WMT,1999-10-15,50.8125 +WMT,1999-10-18,52.125 +WMT,1999-10-19,52.6875 +WMT,1999-10-20,54.8125 +WMT,1999-10-21,54.875 +WMT,1999-10-22,57.0625 +WMT,1999-10-25,55.9375 +WMT,1999-10-26,53.25 +WMT,1999-10-27,53.0 +WMT,1999-10-28,55.75 +WMT,1999-10-29,56.3125 +WMT,1999-11-01,56.25 +WMT,1999-11-02,56.125 +WMT,1999-11-03,55.75 +WMT,1999-11-04,56.0 +WMT,1999-11-05,58.0625 +WMT,1999-11-08,58.5 +WMT,1999-11-09,58.0 +WMT,1999-11-10,57.125 +WMT,1999-11-11,57.4375 +WMT,1999-11-12,58.875 +WMT,1999-11-15,58.9375 +WMT,1999-11-16,59.875 +WMT,1999-11-17,58.875 +WMT,1999-11-18,59.375 +WMT,1999-11-19,58.125 +WMT,1999-11-22,56.75 +WMT,1999-11-23,55.9375 +WMT,1999-11-24,57.9375 +WMT,1999-11-26,58.203125 +WMT,1999-11-29,59.0 +WMT,1999-11-30,57.625 +WMT,1999-12-01,58.578125 +WMT,1999-12-02,57.671875 +WMT,1999-12-03,59.0625 +WMT,1999-12-06,59.578125 +WMT,1999-12-07,58.0 +WMT,1999-12-08,58.65625 +WMT,1999-12-09,62.25 +WMT,1999-12-10,63.25 +WMT,1999-12-13,68.0 +WMT,1999-12-14,67.0625 +WMT,1999-12-15,66.015625 +WMT,1999-12-16,68.625 +WMT,1999-12-17,65.0 +WMT,1999-12-20,64.28125 +WMT,1999-12-21,64.8125 +WMT,1999-12-22,65.6875 +WMT,1999-12-23,67.375 +WMT,1999-12-27,69.4375 +WMT,1999-12-28,69.3125 +WMT,1999-12-29,67.375 +WMT,1999-12-30,67.8125 +WMT,1999-12-31,69.125 +WMT,2000-01-03,66.8125 +WMT,2000-01-04,64.3125 +WMT,2000-01-05,63.0 +WMT,2000-01-06,63.6875 +WMT,2000-01-07,68.5 +WMT,2000-01-10,67.25 +WMT,2000-01-11,66.25 +WMT,2000-01-12,65.0625 +WMT,2000-01-13,65.125 +WMT,2000-01-14,64.5 +WMT,2000-01-18,65.5625 +WMT,2000-01-19,64.0625 +WMT,2000-01-20,63.375 +WMT,2000-01-21,62.4375 +WMT,2000-01-24,59.375 +WMT,2000-01-25,61.125 +WMT,2000-01-26,61.9375 +WMT,2000-01-27,59.125 +WMT,2000-01-28,55.125 +WMT,2000-01-31,54.75 +WMT,2000-02-01,58.6875 +WMT,2000-02-02,58.375 +WMT,2000-02-03,58.375 +WMT,2000-02-04,56.3125 +WMT,2000-02-07,55.75 +WMT,2000-02-08,59.5 +WMT,2000-02-09,57.8125 +WMT,2000-02-10,57.0 +WMT,2000-02-11,56.0625 +WMT,2000-02-14,58.875 +WMT,2000-02-15,58.0 +WMT,2000-02-16,52.75 +WMT,2000-02-17,48.375 +WMT,2000-02-18,47.75 +WMT,2000-02-22,48.125 +WMT,2000-02-23,47.0 +WMT,2000-02-24,47.875 +WMT,2000-02-25,44.5 +WMT,2000-02-28,46.1875 +WMT,2000-02-29,48.75 +WMT,2000-03-01,49.0 +WMT,2000-03-02,50.5625 +WMT,2000-03-03,52.625 +WMT,2000-03-06,50.5 +WMT,2000-03-07,47.5625 +WMT,2000-03-08,48.3125 +WMT,2000-03-09,48.9375 +WMT,2000-03-10,47.9375 +WMT,2000-03-13,47.6875 +WMT,2000-03-14,47.75 +WMT,2000-03-15,51.5 +WMT,2000-03-16,54.625 +WMT,2000-03-17,55.75 +WMT,2000-03-20,55.125 +WMT,2000-03-21,56.625 +WMT,2000-03-22,55.375 +WMT,2000-03-23,54.0 +WMT,2000-03-24,55.5 +WMT,2000-03-27,55.4375 +WMT,2000-03-28,54.5 +WMT,2000-03-29,58.75 +WMT,2000-03-30,59.0 +WMT,2000-03-31,56.5 +WMT,2000-04-03,61.1875 +WMT,2000-04-04,60.0 +WMT,2000-04-05,58.25 +WMT,2000-04-06,61.125 +WMT,2000-04-07,61.5 +WMT,2000-04-10,63.5625 +WMT,2000-04-11,63.375 +WMT,2000-04-12,62.4375 +WMT,2000-04-13,60.0625 +WMT,2000-04-14,55.0 +WMT,2000-04-17,54.0 +WMT,2000-04-18,53.875 +WMT,2000-04-19,54.9375 +WMT,2000-04-20,57.6875 +WMT,2000-04-24,58.875 +WMT,2000-04-25,59.6875 +WMT,2000-04-26,58.75 +WMT,2000-04-27,57.6875 +WMT,2000-04-28,55.375 +WMT,2000-05-01,57.9375 +WMT,2000-05-02,57.625 +WMT,2000-05-03,53.4375 +WMT,2000-05-04,51.0 +WMT,2000-05-05,51.3125 +WMT,2000-05-08,52.375 +WMT,2000-05-09,53.0 +WMT,2000-05-10,56.6875 +WMT,2000-05-11,56.0 +WMT,2000-05-12,56.8125 +WMT,2000-05-15,57.0 +WMT,2000-05-16,58.0 +WMT,2000-05-17,56.375 +WMT,2000-05-18,57.9375 +WMT,2000-05-19,57.0625 +WMT,2000-05-22,57.375 +WMT,2000-05-23,57.1875 +WMT,2000-05-24,56.875 +WMT,2000-05-25,55.0 +WMT,2000-05-26,54.0 +WMT,2000-05-30,53.375 +WMT,2000-05-31,57.625 +WMT,2000-06-01,57.0 +WMT,2000-06-02,59.0625 +WMT,2000-06-05,59.3125 +WMT,2000-06-06,58.25 +WMT,2000-06-07,57.875 +WMT,2000-06-08,56.875 +WMT,2000-06-09,54.0 +WMT,2000-06-12,52.75 +WMT,2000-06-13,55.0 +WMT,2000-06-14,55.125 +WMT,2000-06-15,55.5 +WMT,2000-06-16,53.875 +WMT,2000-06-19,54.375 +WMT,2000-06-20,54.5 +WMT,2000-06-21,53.9375 +WMT,2000-06-22,52.5 +WMT,2000-06-23,53.75 +WMT,2000-06-26,53.75 +WMT,2000-06-27,56.8125 +WMT,2000-06-28,55.984375 +WMT,2000-06-29,54.125 +WMT,2000-06-30,57.625 +WMT,2000-07-03,56.875 +WMT,2000-07-05,57.0 +WMT,2000-07-06,57.5 +WMT,2000-07-07,61.5625 +WMT,2000-07-10,61.25 +WMT,2000-07-11,62.0 +WMT,2000-07-12,61.0 +WMT,2000-07-13,59.125 +WMT,2000-07-14,59.5 +WMT,2000-07-17,60.71875 +WMT,2000-07-18,60.0625 +WMT,2000-07-19,60.0 +WMT,2000-07-20,60.0 +WMT,2000-07-21,59.6875 +WMT,2000-07-24,57.4375 +WMT,2000-07-25,59.1875 +WMT,2000-07-26,58.75 +WMT,2000-07-27,60.0625 +WMT,2000-07-28,58.6875 +WMT,2000-07-31,55.25 +WMT,2000-08-01,54.5 +WMT,2000-08-02,54.0625 +WMT,2000-08-03,53.875 +WMT,2000-08-04,52.9375 +WMT,2000-08-07,55.125 +WMT,2000-08-08,57.625 +WMT,2000-08-09,53.625 +WMT,2000-08-10,51.0 +WMT,2000-08-11,52.125 +WMT,2000-08-14,52.875 +WMT,2000-08-15,51.5625 +WMT,2000-08-16,49.9375 +WMT,2000-08-17,50.0 +WMT,2000-08-18,50.875 +WMT,2000-08-21,49.0 +WMT,2000-08-22,49.125 +WMT,2000-08-23,49.125 +WMT,2000-08-24,49.4375 +WMT,2000-08-25,50.5 +WMT,2000-08-28,49.5 +WMT,2000-08-29,49.4375 +WMT,2000-08-30,48.4375 +WMT,2000-08-31,47.625 +WMT,2000-09-01,48.75 +WMT,2000-09-05,49.75 +WMT,2000-09-06,50.0 +WMT,2000-09-07,51.0 +WMT,2000-09-08,52.125 +WMT,2000-09-11,54.375 +WMT,2000-09-12,54.0 +WMT,2000-09-13,53.875 +WMT,2000-09-14,52.5 +WMT,2000-09-15,52.0 +WMT,2000-09-18,51.125 +WMT,2000-09-19,49.875 +WMT,2000-09-20,48.5 +WMT,2000-09-21,50.0 +WMT,2000-09-22,50.5 +WMT,2000-09-25,49.0 +WMT,2000-09-26,47.375 +WMT,2000-09-27,48.125 +WMT,2000-09-28,48.5625 +WMT,2000-09-29,48.125 +WMT,2000-10-02,46.25 +WMT,2000-10-03,45.8125 +WMT,2000-10-04,46.125 +WMT,2000-10-05,46.0625 +WMT,2000-10-06,45.5 +WMT,2000-10-09,45.125 +WMT,2000-10-10,46.375 +WMT,2000-10-11,45.3125 +WMT,2000-10-12,44.125 +WMT,2000-10-13,45.0 +WMT,2000-10-16,47.3125 +WMT,2000-10-17,46.0 +WMT,2000-10-18,46.75 +WMT,2000-10-19,47.8125 +WMT,2000-10-20,46.5625 +WMT,2000-10-23,47.3125 +WMT,2000-10-24,48.375 +WMT,2000-10-25,45.9375 +WMT,2000-10-26,43.4375 +WMT,2000-10-27,43.25 +WMT,2000-10-30,43.75 +WMT,2000-10-31,45.375 +WMT,2000-11-01,46.6875 +WMT,2000-11-02,48.4375 +WMT,2000-11-03,47.375 +WMT,2000-11-06,49.0 +WMT,2000-11-07,48.9375 +WMT,2000-11-08,48.75 +WMT,2000-11-09,47.125 +WMT,2000-11-10,43.6875 +WMT,2000-11-13,45.3125 +WMT,2000-11-14,46.875 +WMT,2000-11-15,49.0 +WMT,2000-11-16,48.25 +WMT,2000-11-17,48.5625 +WMT,2000-11-20,47.875 +WMT,2000-11-21,47.125 +WMT,2000-11-22,45.875 +WMT,2000-11-24,45.1875 +WMT,2000-11-27,49.3125 +WMT,2000-11-28,49.0 +WMT,2000-11-29,51.875 +WMT,2000-11-30,52.1875 +WMT,2000-12-01,51.1875 +WMT,2000-12-04,53.8125 +WMT,2000-12-05,55.25 +WMT,2000-12-06,54.8125 +WMT,2000-12-07,55.0 +WMT,2000-12-08,54.4375 +WMT,2000-12-11,51.375 +WMT,2000-12-12,51.875 +WMT,2000-12-13,50.3125 +WMT,2000-12-14,51.0625 +WMT,2000-12-15,49.875 +WMT,2000-12-18,50.5625 +WMT,2000-12-19,48.0 +WMT,2000-12-20,48.9375 +WMT,2000-12-21,51.75 +WMT,2000-12-22,52.5 +WMT,2000-12-26,50.625 +WMT,2000-12-27,52.5625 +WMT,2000-12-28,52.9375 +WMT,2000-12-29,53.125 +WMT,2001-01-02,53.875 +WMT,2001-01-03,58.4375 +WMT,2001-01-04,56.1875 +WMT,2001-01-05,53.9375 +WMT,2001-01-08,53.9375 +WMT,2001-01-09,52.75 +WMT,2001-01-10,51.6875 +WMT,2001-01-11,51.9375 +WMT,2001-01-12,52.9375 +WMT,2001-01-16,54.6875 +WMT,2001-01-17,53.9375 +WMT,2001-01-18,53.0625 +WMT,2001-01-19,50.8125 +WMT,2001-01-22,52.5625 +WMT,2001-01-23,53.375 +WMT,2001-01-24,53.5 +WMT,2001-01-25,54.0 +WMT,2001-01-26,53.625 +WMT,2001-01-29,54.20000076293945 +WMT,2001-01-30,53.77000045776367 +WMT,2001-01-31,56.79999923706055 +WMT,2001-02-01,55.70000076293945 +WMT,2001-02-02,54.7599983215332 +WMT,2001-02-05,53.84000015258789 +WMT,2001-02-06,53.20000076293945 +WMT,2001-02-07,54.65999984741211 +WMT,2001-02-08,52.29999923706055 +WMT,2001-02-09,50.400001525878906 +WMT,2001-02-12,53.45000076293945 +WMT,2001-02-13,54.099998474121094 +WMT,2001-02-14,53.0 +WMT,2001-02-15,52.0 +WMT,2001-02-16,52.36000061035156 +WMT,2001-02-20,53.400001525878906 +WMT,2001-02-21,50.209999084472656 +WMT,2001-02-22,49.70000076293945 +WMT,2001-02-23,50.279998779296875 +WMT,2001-02-26,51.06999969482422 +WMT,2001-02-27,50.9900016784668 +WMT,2001-02-28,50.09000015258789 +WMT,2001-03-01,48.34000015258789 +WMT,2001-03-02,48.91999816894531 +WMT,2001-03-05,48.369998931884766 +WMT,2001-03-06,49.54999923706055 +WMT,2001-03-07,50.70000076293945 +WMT,2001-03-08,51.650001525878906 +WMT,2001-03-09,50.779998779296875 +WMT,2001-03-12,48.310001373291016 +WMT,2001-03-13,48.79999923706055 +WMT,2001-03-14,47.20000076293945 +WMT,2001-03-15,47.849998474121094 +WMT,2001-03-16,46.93000030517578 +WMT,2001-03-19,47.380001068115234 +WMT,2001-03-20,47.880001068115234 +WMT,2001-03-21,48.310001373291016 +WMT,2001-03-22,46.90999984741211 +WMT,2001-03-23,47.56999969482422 +WMT,2001-03-26,49.599998474121094 +WMT,2001-03-27,50.290000915527344 +WMT,2001-03-28,49.65999984741211 +WMT,2001-03-29,50.619998931884766 +WMT,2001-03-30,50.5 +WMT,2001-04-02,50.63999938964844 +WMT,2001-04-03,49.189998626708984 +WMT,2001-04-04,49.869998931884766 +WMT,2001-04-05,50.540000915527344 +WMT,2001-04-06,51.2400016784668 +WMT,2001-04-09,50.29999923706055 +WMT,2001-04-10,50.84000015258789 +WMT,2001-04-11,50.22999954223633 +WMT,2001-04-12,49.70000076293945 +WMT,2001-04-16,49.04999923706055 +WMT,2001-04-17,49.2400016784668 +WMT,2001-04-18,52.72999954223633 +WMT,2001-04-19,52.5 +WMT,2001-04-20,51.709999084472656 +WMT,2001-04-23,52.040000915527344 +WMT,2001-04-24,50.099998474121094 +WMT,2001-04-25,50.66999816894531 +WMT,2001-04-26,51.2400016784668 +WMT,2001-04-27,52.83000183105469 +WMT,2001-04-30,51.7400016784668 +WMT,2001-05-01,53.5 +WMT,2001-05-02,53.08000183105469 +WMT,2001-05-03,53.099998474121094 +WMT,2001-05-04,53.02000045776367 +WMT,2001-05-07,52.04999923706055 +WMT,2001-05-08,51.97999954223633 +WMT,2001-05-09,51.59000015258789 +WMT,2001-05-10,53.41999816894531 +WMT,2001-05-11,54.099998474121094 +WMT,2001-05-14,54.349998474121094 +WMT,2001-05-15,52.0 +WMT,2001-05-16,51.650001525878906 +WMT,2001-05-17,51.7599983215332 +WMT,2001-05-18,52.040000915527344 +WMT,2001-05-21,53.20000076293945 +WMT,2001-05-22,53.52000045776367 +WMT,2001-05-23,52.52000045776367 +WMT,2001-05-24,52.88999938964844 +WMT,2001-05-25,51.20000076293945 +WMT,2001-05-29,51.209999084472656 +WMT,2001-05-30,51.470001220703125 +WMT,2001-05-31,51.75 +WMT,2001-06-01,51.720001220703125 +WMT,2001-06-04,50.9900016784668 +WMT,2001-06-05,51.29999923706055 +WMT,2001-06-06,50.75 +WMT,2001-06-07,51.099998474121094 +WMT,2001-06-08,51.02000045776367 +WMT,2001-06-11,50.22999954223633 +WMT,2001-06-12,50.56999969482422 +WMT,2001-06-13,50.150001525878906 +WMT,2001-06-14,49.5 +WMT,2001-06-15,48.150001525878906 +WMT,2001-06-18,48.52000045776367 +WMT,2001-06-19,48.86000061035156 +WMT,2001-06-20,49.79999923706055 +WMT,2001-06-21,50.45000076293945 +WMT,2001-06-22,49.97999954223633 +WMT,2001-06-25,49.0 +WMT,2001-06-26,49.099998474121094 +WMT,2001-06-27,48.5 +WMT,2001-06-28,49.369998931884766 +WMT,2001-06-29,48.79999923706055 +WMT,2001-07-02,49.75 +WMT,2001-07-03,49.220001220703125 +WMT,2001-07-05,48.599998474121094 +WMT,2001-07-06,47.34000015258789 +WMT,2001-07-09,48.25 +WMT,2001-07-10,47.5 +WMT,2001-07-11,48.849998474121094 +WMT,2001-07-12,51.849998474121094 +WMT,2001-07-13,52.900001525878906 +WMT,2001-07-16,53.47999954223633 +WMT,2001-07-17,53.349998474121094 +WMT,2001-07-18,53.97999954223633 +WMT,2001-07-19,54.22999954223633 +WMT,2001-07-20,54.279998779296875 +WMT,2001-07-23,53.029998779296875 +WMT,2001-07-24,53.099998474121094 +WMT,2001-07-25,55.099998474121094 +WMT,2001-07-26,55.5 +WMT,2001-07-27,55.40999984741211 +WMT,2001-07-30,55.880001068115234 +WMT,2001-07-31,55.900001525878906 +WMT,2001-08-01,55.0099983215332 +WMT,2001-08-02,55.9900016784668 +WMT,2001-08-03,55.38999938964844 +WMT,2001-08-06,54.5 +WMT,2001-08-07,55.08000183105469 +WMT,2001-08-08,54.529998779296875 +WMT,2001-08-09,54.16999816894531 +WMT,2001-08-10,53.599998474121094 +WMT,2001-08-13,52.20000076293945 +WMT,2001-08-14,52.36000061035156 +WMT,2001-08-15,52.0 +WMT,2001-08-16,51.689998626708984 +WMT,2001-08-17,50.79999923706055 +WMT,2001-08-20,51.59000015258789 +WMT,2001-08-21,49.939998626708984 +WMT,2001-08-22,50.2400016784668 +WMT,2001-08-23,49.7400016784668 +WMT,2001-08-24,50.95000076293945 +WMT,2001-08-27,50.38999938964844 +WMT,2001-08-28,50.099998474121094 +WMT,2001-08-29,49.150001525878906 +WMT,2001-08-30,47.599998474121094 +WMT,2001-08-31,48.04999923706055 +WMT,2001-09-04,48.45000076293945 +WMT,2001-09-05,49.150001525878906 +WMT,2001-09-06,47.369998931884766 +WMT,2001-09-07,46.220001220703125 +WMT,2001-09-10,46.22999954223633 +WMT,2001-09-17,44.0 +WMT,2001-09-18,45.349998474121094 +WMT,2001-09-19,45.45000076293945 +WMT,2001-09-20,45.310001373291016 +WMT,2001-09-21,44.65999984741211 +WMT,2001-09-24,47.279998779296875 +WMT,2001-09-25,48.400001525878906 +WMT,2001-09-26,49.47999954223633 +WMT,2001-09-27,49.38999938964844 +WMT,2001-09-28,49.5 +WMT,2001-10-01,49.7599983215332 +WMT,2001-10-02,51.599998474121094 +WMT,2001-10-03,52.72999954223633 +WMT,2001-10-04,51.5 +WMT,2001-10-05,52.400001525878906 +WMT,2001-10-08,51.11000061035156 +WMT,2001-10-09,52.08000183105469 +WMT,2001-10-10,53.630001068115234 +WMT,2001-10-11,53.4900016784668 +WMT,2001-10-12,52.900001525878906 +WMT,2001-10-15,53.47999954223633 +WMT,2001-10-16,53.13999938964844 +WMT,2001-10-17,52.220001220703125 +WMT,2001-10-18,51.900001525878906 +WMT,2001-10-19,53.0099983215332 +WMT,2001-10-22,53.040000915527344 +WMT,2001-10-23,52.61000061035156 +WMT,2001-10-24,52.47999954223633 +WMT,2001-10-25,53.29999923706055 +WMT,2001-10-26,53.41999816894531 +WMT,2001-10-29,51.900001525878906 +WMT,2001-10-30,50.599998474121094 +WMT,2001-10-31,51.400001525878906 +WMT,2001-11-01,52.2400016784668 +WMT,2001-11-02,52.970001220703125 +WMT,2001-11-05,53.900001525878906 +WMT,2001-11-06,54.939998626708984 +WMT,2001-11-07,53.81999969482422 +WMT,2001-11-08,54.5 +WMT,2001-11-09,55.099998474121094 +WMT,2001-11-12,55.58000183105469 +WMT,2001-11-13,54.2599983215332 +WMT,2001-11-14,55.279998779296875 +WMT,2001-11-15,56.0 +WMT,2001-11-16,55.099998474121094 +WMT,2001-11-19,55.75 +WMT,2001-11-20,55.70000076293945 +WMT,2001-11-21,55.119998931884766 +WMT,2001-11-23,55.79999923706055 +WMT,2001-11-26,55.75 +WMT,2001-11-27,55.08000183105469 +WMT,2001-11-28,55.0 +WMT,2001-11-29,54.650001525878906 +WMT,2001-11-30,55.150001525878906 +WMT,2001-12-03,54.58000183105469 +WMT,2001-12-04,55.16999816894531 +WMT,2001-12-05,56.56999969482422 +WMT,2001-12-06,55.619998931884766 +WMT,2001-12-07,55.34000015258789 +WMT,2001-12-10,54.27000045776367 +WMT,2001-12-11,54.08000183105469 +WMT,2001-12-12,54.33000183105469 +WMT,2001-12-13,53.36000061035156 +WMT,2001-12-14,54.060001373291016 +WMT,2001-12-17,55.849998474121094 +WMT,2001-12-18,55.779998779296875 +WMT,2001-12-19,56.279998779296875 +WMT,2001-12-20,56.2599983215332 +WMT,2001-12-21,57.56999969482422 +WMT,2001-12-24,57.130001068115234 +WMT,2001-12-26,58.150001525878906 +WMT,2001-12-27,58.369998931884766 +WMT,2001-12-28,58.349998474121094 +WMT,2001-12-31,57.54999923706055 +WMT,2002-01-02,58.04999923706055 +WMT,2002-01-03,57.97999954223633 +WMT,2002-01-04,57.599998474121094 +WMT,2002-01-07,57.38999938964844 +WMT,2002-01-08,57.84000015258789 +WMT,2002-01-09,56.400001525878906 +WMT,2002-01-10,57.0 +WMT,2002-01-11,55.79999923706055 +WMT,2002-01-14,55.7599983215332 +WMT,2002-01-15,56.869998931884766 +WMT,2002-01-16,55.9900016784668 +WMT,2002-01-17,56.7599983215332 +WMT,2002-01-18,56.349998474121094 +WMT,2002-01-22,58.0099983215332 +WMT,2002-01-23,59.86000061035156 +WMT,2002-01-24,59.66999816894531 +WMT,2002-01-25,58.400001525878906 +WMT,2002-01-28,58.630001068115234 +WMT,2002-01-29,57.90999984741211 +WMT,2002-01-30,59.75 +WMT,2002-01-31,59.97999954223633 +WMT,2002-02-01,59.2599983215332 +WMT,2002-02-04,58.900001525878906 +WMT,2002-02-05,58.79999923706055 +WMT,2002-02-06,58.880001068115234 +WMT,2002-02-07,58.38999938964844 +WMT,2002-02-08,59.150001525878906 +WMT,2002-02-11,60.25 +WMT,2002-02-12,60.099998474121094 +WMT,2002-02-13,60.119998931884766 +WMT,2002-02-14,60.4900016784668 +WMT,2002-02-15,60.029998779296875 +WMT,2002-02-19,59.290000915527344 +WMT,2002-02-20,60.02000045776367 +WMT,2002-02-21,59.54999923706055 +WMT,2002-02-22,59.95000076293945 +WMT,2002-02-25,60.650001525878906 +WMT,2002-02-26,62.099998474121094 +WMT,2002-02-27,62.25 +WMT,2002-02-28,62.0099983215332 +WMT,2002-03-01,62.810001373291016 +WMT,2002-03-04,62.97999954223633 +WMT,2002-03-05,60.7599983215332 +WMT,2002-03-06,60.900001525878906 +WMT,2002-03-07,61.70000076293945 +WMT,2002-03-08,62.52000045776367 +WMT,2002-03-11,62.529998779296875 +WMT,2002-03-12,62.22999954223633 +WMT,2002-03-13,61.9900016784668 +WMT,2002-03-14,62.27000045776367 +WMT,2002-03-15,63.75 +WMT,2002-03-18,63.54999923706055 +WMT,2002-03-19,63.459999084472656 +WMT,2002-03-20,63.18000030517578 +WMT,2002-03-21,62.20000076293945 +WMT,2002-03-22,62.04999923706055 +WMT,2002-03-25,61.279998779296875 +WMT,2002-03-26,62.16999816894531 +WMT,2002-03-27,62.0 +WMT,2002-03-28,61.29999923706055 +WMT,2002-04-01,59.560001373291016 +WMT,2002-04-02,58.93000030517578 +WMT,2002-04-03,58.599998474121094 +WMT,2002-04-04,59.279998779296875 +WMT,2002-04-05,59.13999938964844 +WMT,2002-04-08,59.779998779296875 +WMT,2002-04-09,60.099998474121094 +WMT,2002-04-10,60.56999969482422 +WMT,2002-04-11,60.16999816894531 +WMT,2002-04-12,61.22999954223633 +WMT,2002-04-15,59.93000030517578 +WMT,2002-04-16,60.0 +WMT,2002-04-17,59.290000915527344 +WMT,2002-04-18,58.150001525878906 +WMT,2002-04-19,58.93000030517578 +WMT,2002-04-22,57.54999923706055 +WMT,2002-04-23,58.04999923706055 +WMT,2002-04-24,57.45000076293945 +WMT,2002-04-25,57.0 +WMT,2002-04-26,55.79999923706055 +WMT,2002-04-29,56.20000076293945 +WMT,2002-04-30,55.86000061035156 +WMT,2002-05-01,56.79999923706055 +WMT,2002-05-02,56.650001525878906 +WMT,2002-05-03,55.25 +WMT,2002-05-06,53.9900016784668 +WMT,2002-05-07,55.0099983215332 +WMT,2002-05-08,56.38999938964844 +WMT,2002-05-09,54.9900016784668 +WMT,2002-05-10,53.65999984741211 +WMT,2002-05-13,55.040000915527344 +WMT,2002-05-14,57.38999938964844 +WMT,2002-05-15,56.77000045776367 +WMT,2002-05-16,58.349998474121094 +WMT,2002-05-17,58.33000183105469 +WMT,2002-05-20,57.79999923706055 +WMT,2002-05-21,56.599998474121094 +WMT,2002-05-22,56.79999923706055 +WMT,2002-05-23,56.310001373291016 +WMT,2002-05-24,55.52000045776367 +WMT,2002-05-28,54.790000915527344 +WMT,2002-05-29,54.529998779296875 +WMT,2002-05-30,53.9900016784668 +WMT,2002-05-31,54.099998474121094 +WMT,2002-06-03,53.150001525878906 +WMT,2002-06-04,54.0 +WMT,2002-06-05,54.959999084472656 +WMT,2002-06-06,54.099998474121094 +WMT,2002-06-07,54.43000030517578 +WMT,2002-06-10,56.400001525878906 +WMT,2002-06-11,56.45000076293945 +WMT,2002-06-12,58.29999923706055 +WMT,2002-06-13,56.5 +WMT,2002-06-14,56.95000076293945 +WMT,2002-06-17,58.310001373291016 +WMT,2002-06-18,58.54999923706055 +WMT,2002-06-19,57.40999984741211 +WMT,2002-06-20,56.5 +WMT,2002-06-21,54.97999954223633 +WMT,2002-06-24,55.75 +WMT,2002-06-25,55.099998474121094 +WMT,2002-06-26,55.619998931884766 +WMT,2002-06-27,57.70000076293945 +WMT,2002-06-28,55.0099983215332 +WMT,2002-07-01,54.400001525878906 +WMT,2002-07-02,53.41999816894531 +WMT,2002-07-03,55.040000915527344 +WMT,2002-07-05,56.0 +WMT,2002-07-08,55.599998474121094 +WMT,2002-07-09,54.650001525878906 +WMT,2002-07-10,53.7599983215332 +WMT,2002-07-11,54.18000030517578 +WMT,2002-07-12,52.849998474121094 +WMT,2002-07-15,53.439998626708984 +WMT,2002-07-16,49.880001068115234 +WMT,2002-07-17,48.25 +WMT,2002-07-18,47.40999984741211 +WMT,2002-07-19,46.5 +WMT,2002-07-22,44.599998474121094 +WMT,2002-07-23,45.099998474121094 +WMT,2002-07-24,47.939998626708984 +WMT,2002-07-25,47.0 +WMT,2002-07-26,48.18000030517578 +WMT,2002-07-29,49.529998779296875 +WMT,2002-07-30,49.119998931884766 +WMT,2002-07-31,49.18000030517578 +WMT,2002-08-01,47.400001525878906 +WMT,2002-08-02,46.099998474121094 +WMT,2002-08-05,45.599998474121094 +WMT,2002-08-06,47.279998779296875 +WMT,2002-08-07,48.380001068115234 +WMT,2002-08-08,49.189998626708984 +WMT,2002-08-09,49.20000076293945 +WMT,2002-08-12,48.40999984741211 +WMT,2002-08-13,48.709999084472656 +WMT,2002-08-14,52.619998931884766 +WMT,2002-08-15,54.709999084472656 +WMT,2002-08-16,53.790000915527344 +WMT,2002-08-19,54.689998626708984 +WMT,2002-08-20,53.779998779296875 +WMT,2002-08-21,54.09000015258789 +WMT,2002-08-22,54.25 +WMT,2002-08-23,53.189998626708984 +WMT,2002-08-26,53.400001525878906 +WMT,2002-08-27,53.119998931884766 +WMT,2002-08-28,53.400001525878906 +WMT,2002-08-29,53.20000076293945 +WMT,2002-08-30,53.47999954223633 +WMT,2002-09-03,51.869998931884766 +WMT,2002-09-04,52.34000015258789 +WMT,2002-09-05,50.939998626708984 +WMT,2002-09-06,52.779998779296875 +WMT,2002-09-09,53.279998779296875 +WMT,2002-09-10,54.779998779296875 +WMT,2002-09-11,54.20000076293945 +WMT,2002-09-12,53.119998931884766 +WMT,2002-09-13,54.400001525878906 +WMT,2002-09-16,54.75 +WMT,2002-09-17,54.2599983215332 +WMT,2002-09-18,54.380001068115234 +WMT,2002-09-19,53.70000076293945 +WMT,2002-09-20,54.70000076293945 +WMT,2002-09-23,52.599998474121094 +WMT,2002-09-24,51.4900016784668 +WMT,2002-09-25,52.040000915527344 +WMT,2002-09-26,53.709999084472656 +WMT,2002-09-27,51.2400016784668 +WMT,2002-09-30,49.2400016784668 +WMT,2002-10-01,51.709999084472656 +WMT,2002-10-02,51.31999969482422 +WMT,2002-10-03,51.099998474121094 +WMT,2002-10-04,51.75 +WMT,2002-10-07,50.349998474121094 +WMT,2002-10-08,52.599998474121094 +WMT,2002-10-09,50.7400016784668 +WMT,2002-10-10,51.63999938964844 +WMT,2002-10-11,53.83000183105469 +WMT,2002-10-14,54.150001525878906 +WMT,2002-10-15,56.290000915527344 +WMT,2002-10-16,56.7599983215332 +WMT,2002-10-17,55.33000183105469 +WMT,2002-10-18,56.279998779296875 +WMT,2002-10-21,56.400001525878906 +WMT,2002-10-22,56.099998474121094 +WMT,2002-10-23,57.22999954223633 +WMT,2002-10-24,56.470001220703125 +WMT,2002-10-25,57.33000183105469 +WMT,2002-10-28,56.06999969482422 +WMT,2002-10-29,56.470001220703125 +WMT,2002-10-30,53.79999923706055 +WMT,2002-10-31,53.54999923706055 +WMT,2002-11-01,54.54999923706055 +WMT,2002-11-04,53.45000076293945 +WMT,2002-11-05,54.41999816894531 +WMT,2002-11-06,54.34000015258789 +WMT,2002-11-07,54.0 +WMT,2002-11-08,54.029998779296875 +WMT,2002-11-11,53.0 +WMT,2002-11-12,53.849998474121094 +WMT,2002-11-13,54.97999954223633 +WMT,2002-11-14,55.56999969482422 +WMT,2002-11-15,55.4900016784668 +WMT,2002-11-18,53.68000030517578 +WMT,2002-11-19,52.91999816894531 +WMT,2002-11-20,54.400001525878906 +WMT,2002-11-21,53.95000076293945 +WMT,2002-11-22,53.7599983215332 +WMT,2002-11-25,53.81999969482422 +WMT,2002-11-26,53.2400016784668 +WMT,2002-11-27,54.84000015258789 +WMT,2002-11-29,53.900001525878906 +WMT,2002-12-02,54.380001068115234 +WMT,2002-12-03,53.93000030517578 +WMT,2002-12-04,54.439998626708984 +WMT,2002-12-05,53.02000045776367 +WMT,2002-12-06,53.040000915527344 +WMT,2002-12-09,51.849998474121094 +WMT,2002-12-10,52.4900016784668 +WMT,2002-12-11,52.0 +WMT,2002-12-12,51.380001068115234 +WMT,2002-12-13,50.540000915527344 +WMT,2002-12-16,51.939998626708984 +WMT,2002-12-17,50.939998626708984 +WMT,2002-12-18,50.380001068115234 +WMT,2002-12-19,50.15999984741211 +WMT,2002-12-20,50.790000915527344 +WMT,2002-12-23,49.59000015258789 +WMT,2002-12-24,49.70000076293945 +WMT,2002-12-26,49.7599983215332 +WMT,2002-12-27,49.15999984741211 +WMT,2002-12-30,50.63999938964844 +WMT,2002-12-31,50.5099983215332 +WMT,2003-01-02,51.599998474121094 +WMT,2003-01-03,50.0 +WMT,2003-01-06,50.189998626708984 +WMT,2003-01-07,50.459999084472656 +WMT,2003-01-08,49.9900016784668 +WMT,2003-01-09,51.91999816894531 +WMT,2003-01-10,51.619998931884766 +WMT,2003-01-13,51.279998779296875 +WMT,2003-01-14,51.40999984741211 +WMT,2003-01-15,50.59000015258789 +WMT,2003-01-16,50.29999923706055 +WMT,2003-01-17,49.970001220703125 +WMT,2003-01-21,49.0099983215332 +WMT,2003-01-22,48.06999969482422 +WMT,2003-01-23,48.56999969482422 +WMT,2003-01-24,47.29999923706055 +WMT,2003-01-27,47.099998474121094 +WMT,2003-01-28,48.18000030517578 +WMT,2003-01-29,48.099998474121094 +WMT,2003-01-30,47.56999969482422 +WMT,2003-01-31,47.79999923706055 +WMT,2003-02-03,48.06999969482422 +WMT,2003-02-04,47.150001525878906 +WMT,2003-02-05,46.7400016784668 +WMT,2003-02-06,46.790000915527344 +WMT,2003-02-07,46.790000915527344 +WMT,2003-02-10,47.02000045776367 +WMT,2003-02-11,47.25 +WMT,2003-02-12,47.849998474121094 +WMT,2003-02-13,47.63999938964844 +WMT,2003-02-14,49.150001525878906 +WMT,2003-02-18,49.08000183105469 +WMT,2003-02-19,48.77000045776367 +WMT,2003-02-20,48.08000183105469 +WMT,2003-02-21,48.900001525878906 +WMT,2003-02-24,47.63999938964844 +WMT,2003-02-25,48.43000030517578 +WMT,2003-02-26,47.83000183105469 +WMT,2003-02-27,48.15999984741211 +WMT,2003-02-28,48.060001373291016 +WMT,2003-03-03,47.790000915527344 +WMT,2003-03-04,46.900001525878906 +WMT,2003-03-05,47.880001068115234 +WMT,2003-03-06,47.400001525878906 +WMT,2003-03-07,48.119998931884766 +WMT,2003-03-10,47.130001068115234 +WMT,2003-03-11,46.79999923706055 +WMT,2003-03-12,47.5 +WMT,2003-03-13,49.54999923706055 +WMT,2003-03-14,49.36000061035156 +WMT,2003-03-17,51.970001220703125 +WMT,2003-03-18,52.25 +WMT,2003-03-19,53.04999923706055 +WMT,2003-03-20,53.11000061035156 +WMT,2003-03-21,54.66999816894531 +WMT,2003-03-24,52.52000045776367 +WMT,2003-03-25,53.470001220703125 +WMT,2003-03-26,53.33000183105469 +WMT,2003-03-27,53.540000915527344 +WMT,2003-03-28,53.130001068115234 +WMT,2003-03-31,52.029998779296875 +WMT,2003-04-01,52.41999816894531 +WMT,2003-04-02,54.06999969482422 +WMT,2003-04-03,54.04999923706055 +WMT,2003-04-04,54.599998474121094 +WMT,2003-04-07,54.31999969482422 +WMT,2003-04-08,54.560001373291016 +WMT,2003-04-09,53.70000076293945 +WMT,2003-04-10,54.58000183105469 +WMT,2003-04-11,52.97999954223633 +WMT,2003-04-14,52.650001525878906 +WMT,2003-04-15,55.290000915527344 +WMT,2003-04-16,54.540000915527344 +WMT,2003-04-17,55.40999984741211 +WMT,2003-04-21,54.97999954223633 +WMT,2003-04-22,55.9900016784668 +WMT,2003-04-23,55.97999954223633 +WMT,2003-04-24,55.11000061035156 +WMT,2003-04-25,55.0 +WMT,2003-04-28,56.09000015258789 +WMT,2003-04-29,56.58000183105469 +WMT,2003-04-30,56.31999969482422 +WMT,2003-05-01,55.939998626708984 +WMT,2003-05-02,56.150001525878906 +WMT,2003-05-05,55.58000183105469 +WMT,2003-05-06,55.90999984741211 +WMT,2003-05-07,55.08000183105469 +WMT,2003-05-08,55.0099983215332 +WMT,2003-05-09,55.79999923706055 +WMT,2003-05-12,56.70000076293945 +WMT,2003-05-13,55.4900016784668 +WMT,2003-05-14,53.900001525878906 +WMT,2003-05-15,53.7599983215332 +WMT,2003-05-16,52.91999816894531 +WMT,2003-05-19,52.470001220703125 +WMT,2003-05-20,52.810001373291016 +WMT,2003-05-21,52.59000015258789 +WMT,2003-05-22,52.900001525878906 +WMT,2003-05-23,52.0 +WMT,2003-05-27,52.5 +WMT,2003-05-28,53.349998474121094 +WMT,2003-05-29,52.810001373291016 +WMT,2003-05-30,52.61000061035156 +WMT,2003-06-02,52.459999084472656 +WMT,2003-06-03,52.849998474121094 +WMT,2003-06-04,53.86000061035156 +WMT,2003-06-05,54.619998931884766 +WMT,2003-06-06,53.619998931884766 +WMT,2003-06-09,53.790000915527344 +WMT,2003-06-10,54.7599983215332 +WMT,2003-06-11,55.38999938964844 +WMT,2003-06-12,55.029998779296875 +WMT,2003-06-13,54.08000183105469 +WMT,2003-06-16,55.25 +WMT,2003-06-17,55.060001373291016 +WMT,2003-06-18,55.2400016784668 +WMT,2003-06-19,54.4900016784668 +WMT,2003-06-20,54.2599983215332 +WMT,2003-06-23,53.7400016784668 +WMT,2003-06-24,54.599998474121094 +WMT,2003-06-25,54.18000030517578 +WMT,2003-06-26,54.38999938964844 +WMT,2003-06-27,53.79999923706055 +WMT,2003-06-30,53.66999816894531 +WMT,2003-07-01,54.349998474121094 +WMT,2003-07-02,55.72999954223633 +WMT,2003-07-03,54.959999084472656 +WMT,2003-07-07,56.54999923706055 +WMT,2003-07-08,56.70000076293945 +WMT,2003-07-09,55.7599983215332 +WMT,2003-07-10,55.630001068115234 +WMT,2003-07-11,56.529998779296875 +WMT,2003-07-14,56.650001525878906 +WMT,2003-07-15,57.31999969482422 +WMT,2003-07-16,56.650001525878906 +WMT,2003-07-17,55.79999923706055 +WMT,2003-07-18,57.0 +WMT,2003-07-21,55.959999084472656 +WMT,2003-07-22,56.900001525878906 +WMT,2003-07-23,56.5 +WMT,2003-07-24,55.630001068115234 +WMT,2003-07-25,56.189998626708984 +WMT,2003-07-28,56.15999984741211 +WMT,2003-07-29,55.4900016784668 +WMT,2003-07-30,55.900001525878906 +WMT,2003-07-31,55.90999984741211 +WMT,2003-08-01,55.27000045776367 +WMT,2003-08-04,55.83000183105469 +WMT,2003-08-05,55.29999923706055 +WMT,2003-08-06,55.7400016784668 +WMT,2003-08-07,57.0 +WMT,2003-08-08,57.77000045776367 +WMT,2003-08-11,57.70000076293945 +WMT,2003-08-12,58.79999923706055 +WMT,2003-08-13,58.06999969482422 +WMT,2003-08-14,57.93000030517578 +WMT,2003-08-15,58.099998474121094 +WMT,2003-08-18,58.91999816894531 +WMT,2003-08-19,58.880001068115234 +WMT,2003-08-20,58.779998779296875 +WMT,2003-08-21,59.189998626708984 +WMT,2003-08-22,58.400001525878906 +WMT,2003-08-25,59.099998474121094 +WMT,2003-08-26,59.099998474121094 +WMT,2003-08-27,59.11000061035156 +WMT,2003-08-28,59.29999923706055 +WMT,2003-08-29,59.16999816894531 +WMT,2003-09-02,59.91999816894531 +WMT,2003-09-03,59.97999954223633 +WMT,2003-09-04,60.08000183105469 +WMT,2003-09-05,58.88999938964844 +WMT,2003-09-08,58.59000015258789 +WMT,2003-09-09,57.060001373291016 +WMT,2003-09-10,56.849998474121094 +WMT,2003-09-11,57.5 +WMT,2003-09-12,57.47999954223633 +WMT,2003-09-15,57.75 +WMT,2003-09-16,58.41999816894531 +WMT,2003-09-17,57.59000015258789 +WMT,2003-09-18,58.4900016784668 +WMT,2003-09-19,58.13999938964844 +WMT,2003-09-22,57.06999969482422 +WMT,2003-09-23,57.619998931884766 +WMT,2003-09-24,56.619998931884766 +WMT,2003-09-25,56.88999938964844 +WMT,2003-09-26,56.79999923706055 +WMT,2003-09-29,57.22999954223633 +WMT,2003-09-30,55.849998474121094 +WMT,2003-10-01,57.060001373291016 +WMT,2003-10-02,57.060001373291016 +WMT,2003-10-03,57.47999954223633 +WMT,2003-10-06,57.9900016784668 +WMT,2003-10-07,58.900001525878906 +WMT,2003-10-08,58.52000045776367 +WMT,2003-10-09,58.959999084472656 +WMT,2003-10-10,58.41999816894531 +WMT,2003-10-13,58.95000076293945 +WMT,2003-10-14,59.33000183105469 +WMT,2003-10-15,59.06999969482422 +WMT,2003-10-16,59.38999938964844 +WMT,2003-10-17,58.84000015258789 +WMT,2003-10-20,59.0 +WMT,2003-10-21,58.970001220703125 +WMT,2003-10-22,58.2400016784668 +WMT,2003-10-23,58.70000076293945 +WMT,2003-10-24,58.11000061035156 +WMT,2003-10-27,57.790000915527344 +WMT,2003-10-28,58.7599983215332 +WMT,2003-10-29,58.849998474121094 +WMT,2003-10-30,58.79999923706055 +WMT,2003-10-31,58.95000076293945 +WMT,2003-11-03,59.040000915527344 +WMT,2003-11-04,58.65999984741211 +WMT,2003-11-05,57.91999816894531 +WMT,2003-11-06,58.61000061035156 +WMT,2003-11-07,58.41999816894531 +WMT,2003-11-10,58.119998931884766 +WMT,2003-11-11,58.279998779296875 +WMT,2003-11-12,57.959999084472656 +WMT,2003-11-13,55.52000045776367 +WMT,2003-11-14,55.0 +WMT,2003-11-17,55.0 +WMT,2003-11-18,54.720001220703125 +WMT,2003-11-19,55.209999084472656 +WMT,2003-11-20,55.06999969482422 +WMT,2003-11-21,54.810001373291016 +WMT,2003-11-24,56.08000183105469 +WMT,2003-11-25,56.040000915527344 +WMT,2003-11-26,55.70000076293945 +WMT,2003-11-28,55.63999938964844 +WMT,2003-12-01,54.5 +WMT,2003-12-02,53.02000045776367 +WMT,2003-12-03,52.689998626708984 +WMT,2003-12-04,53.02000045776367 +WMT,2003-12-05,53.47999954223633 +WMT,2003-12-08,53.400001525878906 +WMT,2003-12-09,52.61000061035156 +WMT,2003-12-10,52.95000076293945 +WMT,2003-12-11,52.810001373291016 +WMT,2003-12-12,52.5 +WMT,2003-12-15,50.7400016784668 +WMT,2003-12-16,51.38999938964844 +WMT,2003-12-17,51.900001525878906 +WMT,2003-12-18,52.599998474121094 +WMT,2003-12-19,52.349998474121094 +WMT,2003-12-22,53.06999969482422 +WMT,2003-12-23,52.77000045776367 +WMT,2003-12-24,52.439998626708984 +WMT,2003-12-26,52.52000045776367 +WMT,2003-12-29,52.900001525878906 +WMT,2003-12-30,52.779998779296875 +WMT,2003-12-31,53.04999923706055 +WMT,2004-01-02,52.29999923706055 +WMT,2004-01-05,52.119998931884766 +WMT,2004-01-06,53.34000015258789 +WMT,2004-01-07,53.47999954223633 +WMT,2004-01-08,53.2599983215332 +WMT,2004-01-09,52.400001525878906 +WMT,2004-01-12,52.5099983215332 +WMT,2004-01-13,52.7599983215332 +WMT,2004-01-14,53.13999938964844 +WMT,2004-01-15,53.4900016784668 +WMT,2004-01-16,53.47999954223633 +WMT,2004-01-20,52.95000076293945 +WMT,2004-01-21,53.45000076293945 +WMT,2004-01-22,53.18000030517578 +WMT,2004-01-23,54.209999084472656 +WMT,2004-01-26,54.61000061035156 +WMT,2004-01-27,54.43000030517578 +WMT,2004-01-28,53.27000045776367 +WMT,2004-01-29,54.47999954223633 +WMT,2004-01-30,53.849998474121094 +WMT,2004-02-02,54.689998626708984 +WMT,2004-02-03,55.0099983215332 +WMT,2004-02-04,55.38999938964844 +WMT,2004-02-05,56.25 +WMT,2004-02-06,57.58000183105469 +WMT,2004-02-09,57.31999969482422 +WMT,2004-02-10,57.529998779296875 +WMT,2004-02-11,57.06999969482422 +WMT,2004-02-12,56.97999954223633 +WMT,2004-02-13,56.31999969482422 +WMT,2004-02-17,57.52000045776367 +WMT,2004-02-18,57.20000076293945 +WMT,2004-02-19,58.380001068115234 +WMT,2004-02-20,59.43000030517578 +WMT,2004-02-23,60.04999923706055 +WMT,2004-02-24,59.95000076293945 +WMT,2004-02-25,59.880001068115234 +WMT,2004-02-26,59.400001525878906 +WMT,2004-02-27,59.560001373291016 +WMT,2004-03-01,60.45000076293945 +WMT,2004-03-02,59.54999923706055 +WMT,2004-03-03,60.36000061035156 +WMT,2004-03-04,61.04999923706055 +WMT,2004-03-05,60.2400016784668 +WMT,2004-03-08,60.459999084472656 +WMT,2004-03-09,60.279998779296875 +WMT,2004-03-10,58.7599983215332 +WMT,2004-03-11,57.900001525878906 +WMT,2004-03-12,58.47999954223633 +WMT,2004-03-15,57.900001525878906 +WMT,2004-03-16,57.970001220703125 +WMT,2004-03-17,58.349998474121094 +WMT,2004-03-18,58.939998626708984 +WMT,2004-03-19,58.599998474121094 +WMT,2004-03-22,58.099998474121094 +WMT,2004-03-23,58.209999084472656 +WMT,2004-03-24,58.58000183105469 +WMT,2004-03-25,59.81999969482422 +WMT,2004-03-26,59.40999984741211 +WMT,2004-03-29,60.130001068115234 +WMT,2004-03-30,60.0 +WMT,2004-03-31,59.689998626708984 +WMT,2004-04-01,58.349998474121094 +WMT,2004-04-02,58.599998474121094 +WMT,2004-04-05,58.63999938964844 +WMT,2004-04-06,59.02000045776367 +WMT,2004-04-07,57.97999954223633 +WMT,2004-04-08,56.689998626708984 +WMT,2004-04-12,57.34000015258789 +WMT,2004-04-13,56.470001220703125 +WMT,2004-04-14,57.41999816894531 +WMT,2004-04-15,57.790000915527344 +WMT,2004-04-16,58.439998626708984 +WMT,2004-04-19,58.369998931884766 +WMT,2004-04-20,58.099998474121094 +WMT,2004-04-21,58.349998474121094 +WMT,2004-04-22,58.599998474121094 +WMT,2004-04-23,58.970001220703125 +WMT,2004-04-26,58.13999938964844 +WMT,2004-04-27,58.599998474121094 +WMT,2004-04-28,57.97999954223633 +WMT,2004-04-29,57.56999969482422 +WMT,2004-04-30,57.0 +WMT,2004-05-03,56.540000915527344 +WMT,2004-05-04,56.0 +WMT,2004-05-05,55.86000061035156 +WMT,2004-05-06,54.58000183105469 +WMT,2004-05-07,53.900001525878906 +WMT,2004-05-10,55.220001220703125 +WMT,2004-05-11,54.529998779296875 +WMT,2004-05-12,55.060001373291016 +WMT,2004-05-13,55.25 +WMT,2004-05-14,55.060001373291016 +WMT,2004-05-17,54.70000076293945 +WMT,2004-05-18,55.209999084472656 +WMT,2004-05-19,54.779998779296875 +WMT,2004-05-20,54.84000015258789 +WMT,2004-05-21,55.09000015258789 +WMT,2004-05-24,54.9900016784668 +WMT,2004-05-25,55.4900016784668 +WMT,2004-05-26,55.279998779296875 +WMT,2004-05-27,55.970001220703125 +WMT,2004-05-28,55.72999954223633 +WMT,2004-06-01,55.439998626708984 +WMT,2004-06-02,56.349998474121094 +WMT,2004-06-03,56.599998474121094 +WMT,2004-06-04,56.59000015258789 +WMT,2004-06-07,57.5 +WMT,2004-06-08,57.68000030517578 +WMT,2004-06-09,57.029998779296875 +WMT,2004-06-10,57.20000076293945 +WMT,2004-06-14,56.380001068115234 +WMT,2004-06-15,56.709999084472656 +WMT,2004-06-16,56.119998931884766 +WMT,2004-06-17,55.849998474121094 +WMT,2004-06-18,55.619998931884766 +WMT,2004-06-21,54.93000030517578 +WMT,2004-06-22,54.060001373291016 +WMT,2004-06-23,53.54999923706055 +WMT,2004-06-24,53.150001525878906 +WMT,2004-06-25,52.5099983215332 +WMT,2004-06-28,52.459999084472656 +WMT,2004-06-29,51.97999954223633 +WMT,2004-06-30,52.5 +WMT,2004-07-01,51.7599983215332 +WMT,2004-07-02,51.93000030517578 +WMT,2004-07-06,52.08000183105469 +WMT,2004-07-07,52.31999969482422 +WMT,2004-07-08,52.18000030517578 +WMT,2004-07-09,51.7599983215332 +WMT,2004-07-12,52.209999084472656 +WMT,2004-07-13,53.0099983215332 +WMT,2004-07-14,52.58000183105469 +WMT,2004-07-15,52.33000183105469 +WMT,2004-07-16,52.650001525878906 +WMT,2004-07-19,52.86000061035156 +WMT,2004-07-20,53.25 +WMT,2004-07-21,53.119998931884766 +WMT,2004-07-22,52.90999984741211 +WMT,2004-07-23,53.15999984741211 +WMT,2004-07-26,52.650001525878906 +WMT,2004-07-27,53.900001525878906 +WMT,2004-07-28,53.90999984741211 +WMT,2004-07-29,53.47999954223633 +WMT,2004-07-30,53.0099983215332 +WMT,2004-08-02,53.18000030517578 +WMT,2004-08-03,52.869998931884766 +WMT,2004-08-04,53.20000076293945 +WMT,2004-08-05,52.04999923706055 +WMT,2004-08-06,51.33000183105469 +WMT,2004-08-09,51.369998931884766 +WMT,2004-08-10,52.11000061035156 +WMT,2004-08-11,51.630001068115234 +WMT,2004-08-12,52.650001525878906 +WMT,2004-08-13,53.400001525878906 +WMT,2004-08-16,54.29999923706055 +WMT,2004-08-17,54.970001220703125 +WMT,2004-08-18,54.459999084472656 +WMT,2004-08-19,54.86000061035156 +WMT,2004-08-20,54.650001525878906 +WMT,2004-08-23,53.79999923706055 +WMT,2004-08-24,53.86000061035156 +WMT,2004-08-25,54.099998474121094 +WMT,2004-08-26,53.880001068115234 +WMT,2004-08-27,53.560001373291016 +WMT,2004-08-30,53.20000076293945 +WMT,2004-08-31,52.66999816894531 +WMT,2004-09-01,52.630001068115234 +WMT,2004-09-02,53.119998931884766 +WMT,2004-09-03,53.25 +WMT,2004-09-07,53.290000915527344 +WMT,2004-09-08,53.08000183105469 +WMT,2004-09-09,52.56999969482422 +WMT,2004-09-10,53.45000076293945 +WMT,2004-09-13,53.349998474121094 +WMT,2004-09-14,53.220001220703125 +WMT,2004-09-15,52.90999984741211 +WMT,2004-09-16,52.77000045776367 +WMT,2004-09-17,52.47999954223633 +WMT,2004-09-20,52.20000076293945 +WMT,2004-09-21,52.2599983215332 +WMT,2004-09-22,51.66999816894531 +WMT,2004-09-23,52.540000915527344 +WMT,2004-09-24,52.810001373291016 +WMT,2004-09-27,52.52000045776367 +WMT,2004-09-28,52.779998779296875 +WMT,2004-09-29,53.0 +WMT,2004-09-30,53.20000076293945 +WMT,2004-10-01,53.130001068115234 +WMT,2004-10-04,53.310001373291016 +WMT,2004-10-05,53.40999984741211 +WMT,2004-10-06,53.97999954223633 +WMT,2004-10-07,53.54999923706055 +WMT,2004-10-08,52.849998474121094 +WMT,2004-10-11,52.900001525878906 +WMT,2004-10-12,52.91999816894531 +WMT,2004-10-13,52.54999923706055 +WMT,2004-10-14,52.099998474121094 +WMT,2004-10-15,52.529998779296875 +WMT,2004-10-18,52.91999816894531 +WMT,2004-10-19,52.68000030517578 +WMT,2004-10-20,52.47999954223633 +WMT,2004-10-21,52.11000061035156 +WMT,2004-10-22,51.9900016784668 +WMT,2004-10-25,52.29999923706055 +WMT,2004-10-26,52.81999969482422 +WMT,2004-10-27,53.720001220703125 +WMT,2004-10-28,53.9900016784668 +WMT,2004-10-29,53.91999816894531 +WMT,2004-11-01,53.849998474121094 +WMT,2004-11-02,54.150001525878906 +WMT,2004-11-03,54.47999954223633 +WMT,2004-11-04,56.2599983215332 +WMT,2004-11-05,56.470001220703125 +WMT,2004-11-08,56.529998779296875 +WMT,2004-11-09,56.31999969482422 +WMT,2004-11-10,56.04999923706055 +WMT,2004-11-11,56.619998931884766 +WMT,2004-11-12,56.849998474121094 +WMT,2004-11-15,57.70000076293945 +WMT,2004-11-16,56.88999938964844 +WMT,2004-11-17,56.2400016784668 +WMT,2004-11-18,55.79999923706055 +WMT,2004-11-19,55.25 +WMT,2004-11-22,55.68000030517578 +WMT,2004-11-23,55.650001525878906 +WMT,2004-11-24,55.5 +WMT,2004-11-26,55.31999969482422 +WMT,2004-11-29,53.150001525878906 +WMT,2004-11-30,52.060001373291016 +WMT,2004-12-01,52.81999969482422 +WMT,2004-12-02,53.0 +WMT,2004-12-03,52.93000030517578 +WMT,2004-12-06,52.52000045776367 +WMT,2004-12-07,52.5 +WMT,2004-12-08,52.5099983215332 +WMT,2004-12-09,52.77000045776367 +WMT,2004-12-10,52.709999084472656 +WMT,2004-12-13,52.95000076293945 +WMT,2004-12-14,53.5099983215332 +WMT,2004-12-15,53.029998779296875 +WMT,2004-12-16,52.75 +WMT,2004-12-17,52.02000045776367 +WMT,2004-12-20,52.20000076293945 +WMT,2004-12-21,52.599998474121094 +WMT,2004-12-22,52.970001220703125 +WMT,2004-12-23,52.54999923706055 +WMT,2004-12-27,52.790000915527344 +WMT,2004-12-28,53.22999954223633 +WMT,2004-12-29,53.439998626708984 +WMT,2004-12-30,53.060001373291016 +WMT,2004-12-31,52.81999969482422 +WMT,2005-01-03,53.349998474121094 +WMT,2005-01-04,53.220001220703125 +WMT,2005-01-05,53.290000915527344 +WMT,2005-01-06,54.04999923706055 +WMT,2005-01-07,53.9900016784668 +WMT,2005-01-10,53.720001220703125 +WMT,2005-01-11,53.59000015258789 +WMT,2005-01-12,54.08000183105469 +WMT,2005-01-13,53.63999938964844 +WMT,2005-01-14,53.9900016784668 +WMT,2005-01-18,54.4900016784668 +WMT,2005-01-19,53.779998779296875 +WMT,2005-01-20,53.369998931884766 +WMT,2005-01-21,53.0099983215332 +WMT,2005-01-24,53.06999969482422 +WMT,2005-01-25,53.279998779296875 +WMT,2005-01-26,53.279998779296875 +WMT,2005-01-27,53.08000183105469 +WMT,2005-01-28,52.43000030517578 +WMT,2005-01-31,52.400001525878906 +WMT,2005-02-01,52.61000061035156 +WMT,2005-02-02,53.060001373291016 +WMT,2005-02-03,53.41999816894531 +WMT,2005-02-04,53.459999084472656 +WMT,2005-02-07,53.5099983215332 +WMT,2005-02-08,53.20000076293945 +WMT,2005-02-09,52.52000045776367 +WMT,2005-02-10,52.2599983215332 +WMT,2005-02-11,52.099998474121094 +WMT,2005-02-14,52.150001525878906 +WMT,2005-02-15,52.70000076293945 +WMT,2005-02-16,52.599998474121094 +WMT,2005-02-17,52.70000076293945 +WMT,2005-02-18,52.720001220703125 +WMT,2005-02-22,52.0 +WMT,2005-02-23,51.599998474121094 +WMT,2005-02-24,51.459999084472656 +WMT,2005-02-25,51.4900016784668 +WMT,2005-02-28,51.61000061035156 +WMT,2005-03-01,52.040000915527344 +WMT,2005-03-02,51.95000076293945 +WMT,2005-03-03,52.86000061035156 +WMT,2005-03-04,53.099998474121094 +WMT,2005-03-07,52.779998779296875 +WMT,2005-03-08,52.41999816894531 +WMT,2005-03-09,52.45000076293945 +WMT,2005-03-10,52.150001525878906 +WMT,2005-03-11,51.599998474121094 +WMT,2005-03-14,51.29999923706055 +WMT,2005-03-15,51.029998779296875 +WMT,2005-03-16,51.33000183105469 +WMT,2005-03-17,52.33000183105469 +WMT,2005-03-18,51.45000076293945 +WMT,2005-03-21,51.16999816894531 +WMT,2005-03-22,50.900001525878906 +WMT,2005-03-23,50.650001525878906 +WMT,2005-03-24,50.65999984741211 +WMT,2005-03-28,50.9900016784668 +WMT,2005-03-29,50.77000045776367 +WMT,2005-03-30,50.84000015258789 +WMT,2005-03-31,50.11000061035156 +WMT,2005-04-01,48.9900016784668 +WMT,2005-04-04,49.40999984741211 +WMT,2005-04-05,49.66999816894531 +WMT,2005-04-06,49.5 +WMT,2005-04-07,48.900001525878906 +WMT,2005-04-08,48.56999969482422 +WMT,2005-04-11,48.5099983215332 +WMT,2005-04-12,48.630001068115234 +WMT,2005-04-13,48.56999969482422 +WMT,2005-04-14,47.959999084472656 +WMT,2005-04-15,47.70000076293945 +WMT,2005-04-18,47.880001068115234 +WMT,2005-04-19,47.599998474121094 +WMT,2005-04-20,47.349998474121094 +WMT,2005-04-21,47.779998779296875 +WMT,2005-04-22,46.810001373291016 +WMT,2005-04-25,47.02000045776367 +WMT,2005-04-26,47.0 +WMT,2005-04-27,47.290000915527344 +WMT,2005-04-28,47.04999923706055 +WMT,2005-04-29,47.13999938964844 +WMT,2005-05-02,47.79999923706055 +WMT,2005-05-03,48.400001525878906 +WMT,2005-05-04,48.45000076293945 +WMT,2005-05-05,48.56999969482422 +WMT,2005-05-06,48.959999084472656 +WMT,2005-05-09,49.25 +WMT,2005-05-10,48.720001220703125 +WMT,2005-05-11,48.599998474121094 +WMT,2005-05-12,47.650001525878906 +WMT,2005-05-13,47.130001068115234 +WMT,2005-05-16,47.220001220703125 +WMT,2005-05-17,47.0 +WMT,2005-05-18,47.58000183105469 +WMT,2005-05-19,47.5099983215332 +WMT,2005-05-20,47.18000030517578 +WMT,2005-05-23,47.849998474121094 +WMT,2005-05-24,47.650001525878906 +WMT,2005-05-25,47.29999923706055 +WMT,2005-05-26,47.310001373291016 +WMT,2005-05-27,47.27000045776367 +WMT,2005-05-31,47.22999954223633 +WMT,2005-06-01,47.91999816894531 +WMT,2005-06-02,48.220001220703125 +WMT,2005-06-03,47.349998474121094 +WMT,2005-06-06,47.72999954223633 +WMT,2005-06-07,47.7599983215332 +WMT,2005-06-08,47.56999969482422 +WMT,2005-06-09,47.81999969482422 +WMT,2005-06-10,47.97999954223633 +WMT,2005-06-13,48.279998779296875 +WMT,2005-06-14,49.68000030517578 +WMT,2005-06-15,49.849998474121094 +WMT,2005-06-16,49.349998474121094 +WMT,2005-06-17,48.93000030517578 +WMT,2005-06-20,48.86000061035156 +WMT,2005-06-21,48.529998779296875 +WMT,2005-06-22,48.790000915527344 +WMT,2005-06-23,47.880001068115234 +WMT,2005-06-24,47.369998931884766 +WMT,2005-06-27,47.52000045776367 +WMT,2005-06-28,48.43000030517578 +WMT,2005-06-29,48.540000915527344 +WMT,2005-06-30,48.20000076293945 +WMT,2005-07-01,48.279998779296875 +WMT,2005-07-05,49.79999923706055 +WMT,2005-07-06,49.380001068115234 +WMT,2005-07-07,49.5099983215332 +WMT,2005-07-08,49.900001525878906 +WMT,2005-07-11,49.79999923706055 +WMT,2005-07-12,50.09000015258789 +WMT,2005-07-13,50.13999938964844 +WMT,2005-07-14,50.5099983215332 +WMT,2005-07-15,50.25 +WMT,2005-07-18,49.9900016784668 +WMT,2005-07-19,49.7599983215332 +WMT,2005-07-20,50.0 +WMT,2005-07-21,49.38999938964844 +WMT,2005-07-22,49.540000915527344 +WMT,2005-07-25,49.45000076293945 +WMT,2005-07-26,49.529998779296875 +WMT,2005-07-27,49.79999923706055 +WMT,2005-07-28,49.81999969482422 +WMT,2005-07-29,49.349998474121094 +WMT,2005-08-01,49.529998779296875 +WMT,2005-08-02,49.79999923706055 +WMT,2005-08-03,49.68000030517578 +WMT,2005-08-04,49.290000915527344 +WMT,2005-08-05,49.31999969482422 +WMT,2005-08-08,49.150001525878906 +WMT,2005-08-09,49.220001220703125 +WMT,2005-08-10,48.84000015258789 +WMT,2005-08-11,48.95000076293945 +WMT,2005-08-12,48.70000076293945 +WMT,2005-08-15,49.099998474121094 +WMT,2005-08-16,47.56999969482422 +WMT,2005-08-17,47.11000061035156 +WMT,2005-08-18,47.2400016784668 +WMT,2005-08-19,46.58000183105469 +WMT,2005-08-22,46.66999816894531 +WMT,2005-08-23,46.34000015258789 +WMT,2005-08-24,45.54999923706055 +WMT,2005-08-25,45.290000915527344 +WMT,2005-08-26,45.70000076293945 +WMT,2005-08-29,45.650001525878906 +WMT,2005-08-30,45.189998626708984 +WMT,2005-08-31,44.959999084472656 +WMT,2005-09-01,45.0 +WMT,2005-09-02,44.54999923706055 +WMT,2005-09-06,45.689998626708984 +WMT,2005-09-07,45.86000061035156 +WMT,2005-09-08,45.86000061035156 +WMT,2005-09-09,45.88999938964844 +WMT,2005-09-12,45.88999938964844 +WMT,2005-09-13,45.06999969482422 +WMT,2005-09-14,44.70000076293945 +WMT,2005-09-15,44.31999969482422 +WMT,2005-09-16,43.869998931884766 +WMT,2005-09-19,44.0099983215332 +WMT,2005-09-20,43.209999084472656 +WMT,2005-09-21,42.4900016784668 +WMT,2005-09-22,43.189998626708984 +WMT,2005-09-23,43.20000076293945 +WMT,2005-09-26,43.11000061035156 +WMT,2005-09-27,43.099998474121094 +WMT,2005-09-28,43.130001068115234 +WMT,2005-09-29,43.540000915527344 +WMT,2005-09-30,43.81999969482422 +WMT,2005-10-03,43.7599983215332 +WMT,2005-10-04,43.849998474121094 +WMT,2005-10-05,43.5 +WMT,2005-10-06,43.93000030517578 +WMT,2005-10-07,44.029998779296875 +WMT,2005-10-10,44.540000915527344 +WMT,2005-10-11,45.02000045776367 +WMT,2005-10-12,44.939998626708984 +WMT,2005-10-13,44.7599983215332 +WMT,2005-10-14,45.040000915527344 +WMT,2005-10-17,45.2400016784668 +WMT,2005-10-18,45.130001068115234 +WMT,2005-10-19,45.9900016784668 +WMT,2005-10-20,45.599998474121094 +WMT,2005-10-21,45.720001220703125 +WMT,2005-10-24,46.209999084472656 +WMT,2005-10-25,45.38999938964844 +WMT,2005-10-26,45.58000183105469 +WMT,2005-10-27,44.7400016784668 +WMT,2005-10-28,45.5 +WMT,2005-10-31,47.310001373291016 +WMT,2005-11-01,46.9900016784668 +WMT,2005-11-02,47.560001373291016 +WMT,2005-11-03,47.45000076293945 +WMT,2005-11-04,47.689998626708984 +WMT,2005-11-07,48.04999923706055 +WMT,2005-11-08,47.61000061035156 +WMT,2005-11-09,48.20000076293945 +WMT,2005-11-10,49.040000915527344 +WMT,2005-11-11,49.0 +WMT,2005-11-14,49.29999923706055 +WMT,2005-11-15,48.779998779296875 +WMT,2005-11-16,48.880001068115234 +WMT,2005-11-17,49.2400016784668 +WMT,2005-11-18,49.5 +WMT,2005-11-21,49.619998931884766 +WMT,2005-11-22,50.20000076293945 +WMT,2005-11-23,50.56999969482422 +WMT,2005-11-25,50.4900016784668 +WMT,2005-11-28,50.0 +WMT,2005-11-29,49.0099983215332 +WMT,2005-11-30,48.560001373291016 +WMT,2005-12-01,48.029998779296875 +WMT,2005-12-02,47.970001220703125 +WMT,2005-12-05,47.13999938964844 +WMT,2005-12-06,47.619998931884766 +WMT,2005-12-07,47.75 +WMT,2005-12-08,47.70000076293945 +WMT,2005-12-09,48.08000183105469 +WMT,2005-12-12,48.68000030517578 +WMT,2005-12-13,49.470001220703125 +WMT,2005-12-14,49.5099983215332 +WMT,2005-12-15,49.2599983215332 +WMT,2005-12-16,49.27000045776367 +WMT,2005-12-19,48.959999084472656 +WMT,2005-12-20,48.599998474121094 +WMT,2005-12-21,48.650001525878906 +WMT,2005-12-22,48.599998474121094 +WMT,2005-12-23,48.34000015258789 +WMT,2005-12-27,47.72999954223633 +WMT,2005-12-28,47.84000015258789 +WMT,2005-12-29,47.47999954223633 +WMT,2005-12-30,46.79999923706055 +WMT,2006-01-03,46.22999954223633 +WMT,2006-01-04,46.31999969482422 +WMT,2006-01-05,45.689998626708984 +WMT,2006-01-06,45.880001068115234 +WMT,2006-01-09,45.709999084472656 +WMT,2006-01-10,45.86000061035156 +WMT,2006-01-11,46.56999969482422 +WMT,2006-01-12,45.7400016784668 +WMT,2006-01-13,45.400001525878906 +WMT,2006-01-17,44.95000076293945 +WMT,2006-01-18,45.18000030517578 +WMT,2006-01-19,45.79999923706055 +WMT,2006-01-20,45.0 +WMT,2006-01-23,45.25 +WMT,2006-01-24,45.720001220703125 +WMT,2006-01-25,45.970001220703125 +WMT,2006-01-26,46.31999969482422 +WMT,2006-01-27,45.84000015258789 +WMT,2006-01-30,46.40999984741211 +WMT,2006-01-31,46.11000061035156 +WMT,2006-02-01,46.13999938964844 +WMT,2006-02-02,46.279998779296875 +WMT,2006-02-03,45.4900016784668 +WMT,2006-02-06,45.08000183105469 +WMT,2006-02-07,44.7400016784668 +WMT,2006-02-08,45.400001525878906 +WMT,2006-02-09,45.70000076293945 +WMT,2006-02-10,45.75 +WMT,2006-02-13,45.5099983215332 +WMT,2006-02-14,46.45000076293945 +WMT,2006-02-15,46.88999938964844 +WMT,2006-02-16,46.630001068115234 +WMT,2006-02-17,46.099998474121094 +WMT,2006-02-21,45.7400016784668 +WMT,2006-02-22,45.47999954223633 +WMT,2006-02-23,45.70000076293945 +WMT,2006-02-24,45.45000076293945 +WMT,2006-02-27,45.7599983215332 +WMT,2006-02-28,45.36000061035156 +WMT,2006-03-01,45.150001525878906 +WMT,2006-03-02,45.060001373291016 +WMT,2006-03-03,45.33000183105469 +WMT,2006-03-06,45.119998931884766 +WMT,2006-03-07,45.27000045776367 +WMT,2006-03-08,45.27000045776367 +WMT,2006-03-09,45.2400016784668 +WMT,2006-03-10,45.33000183105469 +WMT,2006-03-13,45.27000045776367 +WMT,2006-03-14,45.540000915527344 +WMT,2006-03-15,45.31999969482422 +WMT,2006-03-16,46.36000061035156 +WMT,2006-03-17,46.689998626708984 +WMT,2006-03-20,47.7599983215332 +WMT,2006-03-21,48.11000061035156 +WMT,2006-03-22,48.099998474121094 +WMT,2006-03-23,48.540000915527344 +WMT,2006-03-24,48.189998626708984 +WMT,2006-03-27,47.95000076293945 +WMT,2006-03-28,47.75 +WMT,2006-03-29,48.04999923706055 +WMT,2006-03-30,47.65999984741211 +WMT,2006-03-31,47.2400016784668 +WMT,2006-04-03,46.77000045776367 +WMT,2006-04-04,46.5 +WMT,2006-04-05,46.869998931884766 +WMT,2006-04-06,46.560001373291016 +WMT,2006-04-07,46.02000045776367 +WMT,2006-04-10,45.70000076293945 +WMT,2006-04-11,45.5 +WMT,2006-04-12,45.900001525878906 +WMT,2006-04-13,45.77000045776367 +WMT,2006-04-17,45.81999969482422 +WMT,2006-04-18,46.400001525878906 +WMT,2006-04-19,46.470001220703125 +WMT,2006-04-20,46.400001525878906 +WMT,2006-04-21,45.81999969482422 +WMT,2006-04-24,45.540000915527344 +WMT,2006-04-25,45.630001068115234 +WMT,2006-04-26,45.97999954223633 +WMT,2006-04-27,45.63999938964844 +WMT,2006-04-28,45.029998779296875 +WMT,2006-05-01,45.93000030517578 +WMT,2006-05-02,46.15999984741211 +WMT,2006-05-03,46.689998626708984 +WMT,2006-05-04,46.400001525878906 +WMT,2006-05-05,47.25 +WMT,2006-05-08,47.56999969482422 +WMT,2006-05-09,47.869998931884766 +WMT,2006-05-10,47.779998779296875 +WMT,2006-05-11,47.25 +WMT,2006-05-12,46.540000915527344 +WMT,2006-05-15,47.43000030517578 +WMT,2006-05-16,48.06999969482422 +WMT,2006-05-17,46.84000015258789 +WMT,2006-05-18,47.220001220703125 +WMT,2006-05-19,47.31999969482422 +WMT,2006-05-22,47.349998474121094 +WMT,2006-05-23,47.52000045776367 +WMT,2006-05-24,48.029998779296875 +WMT,2006-05-25,49.45000076293945 +WMT,2006-05-26,49.650001525878906 +WMT,2006-05-30,48.29999923706055 +WMT,2006-05-31,48.45000076293945 +WMT,2006-06-01,48.38999938964844 +WMT,2006-06-02,47.83000183105469 +WMT,2006-06-05,47.189998626708984 +WMT,2006-06-06,47.029998779296875 +WMT,2006-06-07,47.040000915527344 +WMT,2006-06-08,47.29999923706055 +WMT,2006-06-09,47.130001068115234 +WMT,2006-06-12,46.9900016784668 +WMT,2006-06-13,47.529998779296875 +WMT,2006-06-14,47.709999084472656 +WMT,2006-06-15,48.65999984741211 +WMT,2006-06-16,48.310001373291016 +WMT,2006-06-19,48.27000045776367 +WMT,2006-06-20,48.43000030517578 +WMT,2006-06-21,48.900001525878906 +WMT,2006-06-22,48.47999954223633 +WMT,2006-06-23,47.939998626708984 +WMT,2006-06-26,48.06999969482422 +WMT,2006-06-27,47.630001068115234 +WMT,2006-06-28,47.91999816894531 +WMT,2006-06-29,48.709999084472656 +WMT,2006-06-30,48.16999816894531 +WMT,2006-07-03,47.56999969482422 +WMT,2006-07-05,47.02000045776367 +WMT,2006-07-06,46.720001220703125 +WMT,2006-07-07,46.0 +WMT,2006-07-10,46.18000030517578 +WMT,2006-07-11,46.130001068115234 +WMT,2006-07-12,45.150001525878906 +WMT,2006-07-13,44.15999984741211 +WMT,2006-07-14,43.04999923706055 +WMT,2006-07-17,43.02000045776367 +WMT,2006-07-18,43.16999816894531 +WMT,2006-07-19,44.20000076293945 +WMT,2006-07-20,44.290000915527344 +WMT,2006-07-21,43.720001220703125 +WMT,2006-07-24,44.43000030517578 +WMT,2006-07-25,44.66999816894531 +WMT,2006-07-26,43.66999816894531 +WMT,2006-07-27,43.529998779296875 +WMT,2006-07-28,44.459999084472656 +WMT,2006-07-31,44.5 +WMT,2006-08-01,44.09000015258789 +WMT,2006-08-02,44.369998931884766 +WMT,2006-08-03,44.72999954223633 +WMT,2006-08-04,44.869998931884766 +WMT,2006-08-07,44.81999969482422 +WMT,2006-08-08,44.459999084472656 +WMT,2006-08-09,43.900001525878906 +WMT,2006-08-10,44.88999938964844 +WMT,2006-08-11,44.689998626708984 +WMT,2006-08-14,45.099998474121094 +WMT,2006-08-15,44.54999923706055 +WMT,2006-08-16,44.43000030517578 +WMT,2006-08-17,44.630001068115234 +WMT,2006-08-18,44.4900016784668 +WMT,2006-08-21,44.09000015258789 +WMT,2006-08-22,44.06999969482422 +WMT,2006-08-23,43.7599983215332 +WMT,2006-08-24,43.70000076293945 +WMT,2006-08-25,43.880001068115234 +WMT,2006-08-28,44.43000030517578 +WMT,2006-08-29,44.4900016784668 +WMT,2006-08-30,44.619998931884766 +WMT,2006-08-31,44.720001220703125 +WMT,2006-09-01,45.45000076293945 +WMT,2006-09-05,45.56999969482422 +WMT,2006-09-06,45.400001525878906 +WMT,2006-09-07,45.540000915527344 +WMT,2006-09-08,46.720001220703125 +WMT,2006-09-11,47.4900016784668 +WMT,2006-09-12,48.06999969482422 +WMT,2006-09-13,48.08000183105469 +WMT,2006-09-14,48.369998931884766 +WMT,2006-09-15,48.220001220703125 +WMT,2006-09-18,48.099998474121094 +WMT,2006-09-19,48.5 +WMT,2006-09-20,48.869998931884766 +WMT,2006-09-21,48.459999084472656 +WMT,2006-09-22,48.290000915527344 +WMT,2006-09-25,48.81999969482422 +WMT,2006-09-26,49.25 +WMT,2006-09-27,49.5 +WMT,2006-09-28,49.810001373291016 +WMT,2006-09-29,49.31999969482422 +WMT,2006-10-02,48.439998626708984 +WMT,2006-10-03,49.459999084472656 +WMT,2006-10-04,49.54999923706055 +WMT,2006-10-05,48.40999984741211 +WMT,2006-10-06,48.31999969482422 +WMT,2006-10-09,48.220001220703125 +WMT,2006-10-10,48.119998931884766 +WMT,2006-10-11,48.310001373291016 +WMT,2006-10-12,48.31999969482422 +WMT,2006-10-13,48.459999084472656 +WMT,2006-10-16,48.31999969482422 +WMT,2006-10-17,48.279998779296875 +WMT,2006-10-18,48.349998474121094 +WMT,2006-10-19,48.4900016784668 +WMT,2006-10-20,49.369998931884766 +WMT,2006-10-23,51.279998779296875 +WMT,2006-10-24,51.29999923706055 +WMT,2006-10-25,50.849998474121094 +WMT,2006-10-26,51.75 +WMT,2006-10-27,50.72999954223633 +WMT,2006-10-30,49.529998779296875 +WMT,2006-10-31,49.279998779296875 +WMT,2006-11-01,48.849998474121094 +WMT,2006-11-02,48.290000915527344 +WMT,2006-11-03,47.529998779296875 +WMT,2006-11-06,47.4900016784668 +WMT,2006-11-07,47.650001525878906 +WMT,2006-11-08,47.029998779296875 +WMT,2006-11-09,46.38999938964844 +WMT,2006-11-10,46.470001220703125 +WMT,2006-11-13,46.31999969482422 +WMT,2006-11-14,47.65999984741211 +WMT,2006-11-15,47.68000030517578 +WMT,2006-11-16,47.90999984741211 +WMT,2006-11-17,47.5 +WMT,2006-11-20,47.720001220703125 +WMT,2006-11-21,47.810001373291016 +WMT,2006-11-22,48.029998779296875 +WMT,2006-11-24,47.900001525878906 +WMT,2006-11-27,46.61000061035156 +WMT,2006-11-28,46.709999084472656 +WMT,2006-11-29,46.88999938964844 +WMT,2006-11-30,46.099998474121094 +WMT,2006-12-01,45.869998931884766 +WMT,2006-12-04,46.290000915527344 +WMT,2006-12-05,46.47999954223633 +WMT,2006-12-06,46.540000915527344 +WMT,2006-12-07,46.369998931884766 +WMT,2006-12-08,46.349998474121094 +WMT,2006-12-11,46.0 +WMT,2006-12-12,45.650001525878906 +WMT,2006-12-13,45.900001525878906 +WMT,2006-12-14,46.52000045776367 +WMT,2006-12-15,46.45000076293945 +WMT,2006-12-18,46.369998931884766 +WMT,2006-12-19,46.09000015258789 +WMT,2006-12-20,45.869998931884766 +WMT,2006-12-21,45.709999084472656 +WMT,2006-12-22,45.540000915527344 +WMT,2006-12-26,46.11000061035156 +WMT,2006-12-27,46.15999984741211 +WMT,2006-12-28,46.0099983215332 +WMT,2006-12-29,46.18000030517578 +WMT,2007-01-03,47.54999923706055 +WMT,2007-01-04,47.779998779296875 +WMT,2007-01-05,47.38999938964844 +WMT,2007-01-08,47.0 +WMT,2007-01-09,47.38999938964844 +WMT,2007-01-10,47.279998779296875 +WMT,2007-01-11,47.599998474121094 +WMT,2007-01-12,47.97999954223633 +WMT,2007-01-16,48.310001373291016 +WMT,2007-01-17,48.20000076293945 +WMT,2007-01-18,48.38999938964844 +WMT,2007-01-19,48.310001373291016 +WMT,2007-01-22,47.959999084472656 +WMT,2007-01-23,47.810001373291016 +WMT,2007-01-24,48.61000061035156 +WMT,2007-01-25,48.150001525878906 +WMT,2007-01-26,47.66999816894531 +WMT,2007-01-29,47.630001068115234 +WMT,2007-01-30,47.279998779296875 +WMT,2007-01-31,47.689998626708984 +WMT,2007-02-01,47.779998779296875 +WMT,2007-02-02,48.08000183105469 +WMT,2007-02-05,48.52000045776367 +WMT,2007-02-06,48.58000183105469 +WMT,2007-02-07,48.58000183105469 +WMT,2007-02-08,48.310001373291016 +WMT,2007-02-09,47.970001220703125 +WMT,2007-02-12,47.7400016784668 +WMT,2007-02-13,47.97999954223633 +WMT,2007-02-14,47.869998931884766 +WMT,2007-02-15,48.36000061035156 +WMT,2007-02-16,48.47999954223633 +WMT,2007-02-20,50.2599983215332 +WMT,2007-02-21,49.970001220703125 +WMT,2007-02-22,49.689998626708984 +WMT,2007-02-23,49.56999969482422 +WMT,2007-02-26,49.97999954223633 +WMT,2007-02-27,48.20000076293945 +WMT,2007-02-28,48.310001373291016 +WMT,2007-03-01,47.88999938964844 +WMT,2007-03-02,47.810001373291016 +WMT,2007-03-05,47.470001220703125 +WMT,2007-03-06,48.040000915527344 +WMT,2007-03-07,47.93000030517578 +WMT,2007-03-08,47.880001068115234 +WMT,2007-03-09,47.41999816894531 +WMT,2007-03-12,47.2599983215332 +WMT,2007-03-13,46.18000030517578 +WMT,2007-03-14,45.72999954223633 +WMT,2007-03-15,46.0 +WMT,2007-03-16,46.209999084472656 +WMT,2007-03-19,46.59000015258789 +WMT,2007-03-20,47.29999923706055 +WMT,2007-03-21,47.77000045776367 +WMT,2007-03-22,48.0099983215332 +WMT,2007-03-23,47.90999984741211 +WMT,2007-03-26,47.84000015258789 +WMT,2007-03-27,47.4900016784668 +WMT,2007-03-28,46.63999938964844 +WMT,2007-03-29,46.720001220703125 +WMT,2007-03-30,46.95000076293945 +WMT,2007-04-02,47.400001525878906 +WMT,2007-04-03,48.099998474121094 +WMT,2007-04-04,48.04999923706055 +WMT,2007-04-05,48.27000045776367 +WMT,2007-04-09,48.470001220703125 +WMT,2007-04-10,47.939998626708984 +WMT,2007-04-11,47.27000045776367 +WMT,2007-04-12,47.2599983215332 +WMT,2007-04-13,47.40999984741211 +WMT,2007-04-16,48.06999969482422 +WMT,2007-04-17,48.16999816894531 +WMT,2007-04-18,47.970001220703125 +WMT,2007-04-19,48.34000015258789 +WMT,2007-04-20,49.7599983215332 +WMT,2007-04-23,48.93000030517578 +WMT,2007-04-24,48.689998626708984 +WMT,2007-04-25,48.810001373291016 +WMT,2007-04-26,48.70000076293945 +WMT,2007-04-27,48.34000015258789 +WMT,2007-04-30,47.91999816894531 +WMT,2007-05-01,48.33000183105469 +WMT,2007-05-02,48.279998779296875 +WMT,2007-05-03,48.36000061035156 +WMT,2007-05-04,48.27000045776367 +WMT,2007-05-07,48.61000061035156 +WMT,2007-05-08,48.099998474121094 +WMT,2007-05-09,47.93000030517578 +WMT,2007-05-10,47.75 +WMT,2007-05-11,47.779998779296875 +WMT,2007-05-14,47.84000015258789 +WMT,2007-05-15,47.619998931884766 +WMT,2007-05-16,47.18000030517578 +WMT,2007-05-17,47.11000061035156 +WMT,2007-05-18,47.27000045776367 +WMT,2007-05-21,46.619998931884766 +WMT,2007-05-22,46.540000915527344 +WMT,2007-05-23,46.33000183105469 +WMT,2007-05-24,46.650001525878906 +WMT,2007-05-25,46.90999984741211 +WMT,2007-05-29,46.939998626708984 +WMT,2007-05-30,47.119998931884766 +WMT,2007-05-31,47.599998474121094 +WMT,2007-06-01,49.470001220703125 +WMT,2007-06-04,51.209999084472656 +WMT,2007-06-05,50.52000045776367 +WMT,2007-06-06,50.75 +WMT,2007-06-07,49.7599983215332 +WMT,2007-06-08,50.08000183105469 +WMT,2007-06-11,49.810001373291016 +WMT,2007-06-12,48.90999984741211 +WMT,2007-06-13,49.5 +WMT,2007-06-14,49.279998779296875 +WMT,2007-06-15,49.34000015258789 +WMT,2007-06-18,49.11000061035156 +WMT,2007-06-19,48.810001373291016 +WMT,2007-06-20,48.59000015258789 +WMT,2007-06-21,48.38999938964844 +WMT,2007-06-22,47.83000183105469 +WMT,2007-06-25,47.81999969482422 +WMT,2007-06-26,47.970001220703125 +WMT,2007-06-27,48.459999084472656 +WMT,2007-06-28,48.209999084472656 +WMT,2007-06-29,48.11000061035156 +WMT,2007-07-02,48.33000183105469 +WMT,2007-07-03,48.470001220703125 +WMT,2007-07-05,48.09000015258789 +WMT,2007-07-06,48.38999938964844 +WMT,2007-07-09,48.5 +WMT,2007-07-10,47.58000183105469 +WMT,2007-07-11,47.68000030517578 +WMT,2007-07-12,48.83000183105469 +WMT,2007-07-13,49.150001525878906 +WMT,2007-07-16,48.939998626708984 +WMT,2007-07-17,48.349998474121094 +WMT,2007-07-18,48.040000915527344 +WMT,2007-07-19,48.790000915527344 +WMT,2007-07-20,48.060001373291016 +WMT,2007-07-23,48.11000061035156 +WMT,2007-07-24,48.02000045776367 +WMT,2007-07-25,47.869998931884766 +WMT,2007-07-26,46.81999969482422 +WMT,2007-07-27,45.939998626708984 +WMT,2007-07-30,46.209999084472656 +WMT,2007-07-31,45.95000076293945 +WMT,2007-08-01,46.220001220703125 +WMT,2007-08-02,46.72999954223633 +WMT,2007-08-03,45.52000045776367 +WMT,2007-08-06,47.02000045776367 +WMT,2007-08-07,47.060001373291016 +WMT,2007-08-08,48.41999816894531 +WMT,2007-08-09,46.45000076293945 +WMT,2007-08-10,46.06999969482422 +WMT,2007-08-13,46.16999816894531 +WMT,2007-08-14,43.81999969482422 +WMT,2007-08-15,43.279998779296875 +WMT,2007-08-16,43.5 +WMT,2007-08-17,43.4900016784668 +WMT,2007-08-20,43.59000015258789 +WMT,2007-08-21,43.70000076293945 +WMT,2007-08-22,43.75 +WMT,2007-08-23,43.16999816894531 +WMT,2007-08-24,43.7400016784668 +WMT,2007-08-27,43.81999969482422 +WMT,2007-08-28,43.400001525878906 +WMT,2007-08-29,44.189998626708984 +WMT,2007-08-30,43.31999969482422 +WMT,2007-08-31,43.630001068115234 +WMT,2007-09-04,43.29999923706055 +WMT,2007-09-05,42.45000076293945 +WMT,2007-09-06,42.7599983215332 +WMT,2007-09-07,42.38999938964844 +WMT,2007-09-10,42.27000045776367 +WMT,2007-09-11,42.939998626708984 +WMT,2007-09-12,42.709999084472656 +WMT,2007-09-13,43.060001373291016 +WMT,2007-09-14,43.31999969482422 +WMT,2007-09-17,43.31999969482422 +WMT,2007-09-18,44.439998626708984 +WMT,2007-09-19,44.75 +WMT,2007-09-20,44.31999969482422 +WMT,2007-09-21,44.22999954223633 +WMT,2007-09-24,43.970001220703125 +WMT,2007-09-25,43.15999984741211 +WMT,2007-09-26,43.29999923706055 +WMT,2007-09-27,43.61000061035156 +WMT,2007-09-28,43.650001525878906 +WMT,2007-10-01,44.470001220703125 +WMT,2007-10-02,44.869998931884766 +WMT,2007-10-03,45.130001068115234 +WMT,2007-10-04,45.0 +WMT,2007-10-05,45.369998931884766 +WMT,2007-10-08,45.27000045776367 +WMT,2007-10-09,45.209999084472656 +WMT,2007-10-10,45.59000015258789 +WMT,2007-10-11,46.900001525878906 +WMT,2007-10-12,47.060001373291016 +WMT,2007-10-15,46.45000076293945 +WMT,2007-10-16,45.86000061035156 +WMT,2007-10-17,45.9900016784668 +WMT,2007-10-18,45.88999938964844 +WMT,2007-10-19,44.97999954223633 +WMT,2007-10-22,45.25 +WMT,2007-10-23,43.93000030517578 +WMT,2007-10-24,43.869998931884766 +WMT,2007-10-25,43.880001068115234 +WMT,2007-10-26,44.63999938964844 +WMT,2007-10-29,45.0099983215332 +WMT,2007-10-30,45.369998931884766 +WMT,2007-10-31,45.209999084472656 +WMT,2007-11-01,44.029998779296875 +WMT,2007-11-02,44.189998626708984 +WMT,2007-11-05,44.029998779296875 +WMT,2007-11-06,44.290000915527344 +WMT,2007-11-07,43.93000030517578 +WMT,2007-11-08,43.619998931884766 +WMT,2007-11-09,42.900001525878906 +WMT,2007-11-12,43.31999969482422 +WMT,2007-11-13,45.970001220703125 +WMT,2007-11-14,46.5099983215332 +WMT,2007-11-15,46.20000076293945 +WMT,2007-11-16,46.34000015258789 +WMT,2007-11-19,45.470001220703125 +WMT,2007-11-20,45.5 +WMT,2007-11-21,44.86000061035156 +WMT,2007-11-23,45.72999954223633 +WMT,2007-11-26,45.029998779296875 +WMT,2007-11-27,45.83000183105469 +WMT,2007-11-28,47.22999954223633 +WMT,2007-11-29,47.540000915527344 +WMT,2007-11-30,47.900001525878906 +WMT,2007-12-03,47.869998931884766 +WMT,2007-12-04,48.189998626708984 +WMT,2007-12-05,48.900001525878906 +WMT,2007-12-06,49.27000045776367 +WMT,2007-12-07,49.02000045776367 +WMT,2007-12-10,49.43000030517578 +WMT,2007-12-11,49.029998779296875 +WMT,2007-12-12,48.22999954223633 +WMT,2007-12-13,48.33000183105469 +WMT,2007-12-14,47.630001068115234 +WMT,2007-12-17,47.83000183105469 +WMT,2007-12-18,48.2400016784668 +WMT,2007-12-19,48.08000183105469 +WMT,2007-12-20,47.849998474121094 +WMT,2007-12-21,48.209999084472656 +WMT,2007-12-24,48.7400016784668 +WMT,2007-12-26,48.380001068115234 +WMT,2007-12-27,47.77000045776367 +WMT,2007-12-28,48.08000183105469 +WMT,2007-12-31,47.529998779296875 +WMT,2008-01-02,46.900001525878906 +WMT,2008-01-03,46.380001068115234 +WMT,2008-01-04,45.720001220703125 +WMT,2008-01-07,46.560001373291016 +WMT,2008-01-08,45.970001220703125 +WMT,2008-01-09,46.900001525878906 +WMT,2008-01-10,48.400001525878906 +WMT,2008-01-11,47.720001220703125 +WMT,2008-01-14,47.66999816894531 +WMT,2008-01-15,46.9900016784668 +WMT,2008-01-16,47.4900016784668 +WMT,2008-01-17,47.47999954223633 +WMT,2008-01-18,47.58000183105469 +WMT,2008-01-22,49.20000076293945 +WMT,2008-01-23,50.15999984741211 +WMT,2008-01-24,48.90999984741211 +WMT,2008-01-25,48.09000015258789 +WMT,2008-01-28,48.709999084472656 +WMT,2008-01-29,49.0099983215332 +WMT,2008-01-30,49.15999984741211 +WMT,2008-01-31,50.7400016784668 +WMT,2008-02-01,51.18000030517578 +WMT,2008-02-04,50.06999969482422 +WMT,2008-02-05,49.560001373291016 +WMT,2008-02-06,48.83000183105469 +WMT,2008-02-07,49.84000015258789 +WMT,2008-02-08,48.7599983215332 +WMT,2008-02-11,49.599998474121094 +WMT,2008-02-12,50.25 +WMT,2008-02-13,50.65999984741211 +WMT,2008-02-14,49.970001220703125 +WMT,2008-02-15,49.439998626708984 +WMT,2008-02-19,49.65999984741211 +WMT,2008-02-20,49.70000076293945 +WMT,2008-02-21,49.790000915527344 +WMT,2008-02-22,49.970001220703125 +WMT,2008-02-25,50.33000183105469 +WMT,2008-02-26,51.400001525878906 +WMT,2008-02-27,51.43000030517578 +WMT,2008-02-28,50.70000076293945 +WMT,2008-02-29,49.59000015258789 +WMT,2008-03-03,49.88999938964844 +WMT,2008-03-04,49.869998931884766 +WMT,2008-03-05,49.54999923706055 +WMT,2008-03-06,49.97999954223633 +WMT,2008-03-07,49.900001525878906 +WMT,2008-03-10,48.849998474121094 +WMT,2008-03-11,50.25 +WMT,2008-03-12,50.290000915527344 +WMT,2008-03-13,50.599998474121094 +WMT,2008-03-14,49.81999969482422 +WMT,2008-03-17,49.95000076293945 +WMT,2008-03-18,50.97999954223633 +WMT,2008-03-19,50.779998779296875 +WMT,2008-03-20,53.22999954223633 +WMT,2008-03-24,53.630001068115234 +WMT,2008-03-25,53.04999923706055 +WMT,2008-03-26,52.900001525878906 +WMT,2008-03-27,52.369998931884766 +WMT,2008-03-28,52.119998931884766 +WMT,2008-03-31,52.68000030517578 +WMT,2008-04-01,54.08000183105469 +WMT,2008-04-02,54.459999084472656 +WMT,2008-04-03,54.93000030517578 +WMT,2008-04-04,54.400001525878906 +WMT,2008-04-07,54.22999954223633 +WMT,2008-04-08,54.45000076293945 +WMT,2008-04-09,54.13999938964844 +WMT,2008-04-10,54.65999984741211 +WMT,2008-04-11,54.79999923706055 +WMT,2008-04-14,55.150001525878906 +WMT,2008-04-15,56.27000045776367 +WMT,2008-04-16,57.06999969482422 +WMT,2008-04-17,56.66999816894531 +WMT,2008-04-18,56.310001373291016 +WMT,2008-04-21,56.380001068115234 +WMT,2008-04-22,56.54999923706055 +WMT,2008-04-23,56.91999816894531 +WMT,2008-04-24,57.45000076293945 +WMT,2008-04-25,57.650001525878906 +WMT,2008-04-28,57.349998474121094 +WMT,2008-04-29,58.61000061035156 +WMT,2008-04-30,57.97999954223633 +WMT,2008-05-01,58.06999969482422 +WMT,2008-05-02,57.5 +WMT,2008-05-05,56.970001220703125 +WMT,2008-05-06,56.349998474121094 +WMT,2008-05-07,56.83000183105469 +WMT,2008-05-08,57.15999984741211 +WMT,2008-05-09,57.18000030517578 +WMT,2008-05-12,58.02000045776367 +WMT,2008-05-13,56.650001525878906 +WMT,2008-05-14,57.45000076293945 +WMT,2008-05-15,57.119998931884766 +WMT,2008-05-16,57.040000915527344 +WMT,2008-05-19,56.400001525878906 +WMT,2008-05-20,55.95000076293945 +WMT,2008-05-21,55.22999954223633 +WMT,2008-05-22,56.04999923706055 +WMT,2008-05-23,55.75 +WMT,2008-05-27,56.400001525878906 +WMT,2008-05-28,57.09000015258789 +WMT,2008-05-29,57.939998626708984 +WMT,2008-05-30,57.7400016784668 +WMT,2008-06-02,57.20000076293945 +WMT,2008-06-03,57.77000045776367 +WMT,2008-06-04,57.68000030517578 +WMT,2008-06-05,59.79999923706055 +WMT,2008-06-06,58.369998931884766 +WMT,2008-06-09,59.56999969482422 +WMT,2008-06-10,59.779998779296875 +WMT,2008-06-11,58.52000045776367 +WMT,2008-06-12,59.11000061035156 +WMT,2008-06-13,59.18000030517578 +WMT,2008-06-16,59.310001373291016 +WMT,2008-06-17,58.689998626708984 +WMT,2008-06-18,57.66999816894531 +WMT,2008-06-19,57.689998626708984 +WMT,2008-06-20,56.2599983215332 +WMT,2008-06-23,56.63999938964844 +WMT,2008-06-24,57.31999969482422 +WMT,2008-06-25,58.119998931884766 +WMT,2008-06-26,56.83000183105469 +WMT,2008-06-27,56.29999923706055 +WMT,2008-06-30,56.20000076293945 +WMT,2008-07-01,57.029998779296875 +WMT,2008-07-02,56.5 +WMT,2008-07-03,56.599998474121094 +WMT,2008-07-07,56.90999984741211 +WMT,2008-07-08,59.11000061035156 +WMT,2008-07-09,57.66999816894531 +WMT,2008-07-10,57.209999084472656 +WMT,2008-07-11,56.290000915527344 +WMT,2008-07-14,56.310001373291016 +WMT,2008-07-15,56.2400016784668 +WMT,2008-07-16,56.959999084472656 +WMT,2008-07-17,57.68000030517578 +WMT,2008-07-18,57.91999816894531 +WMT,2008-07-21,57.310001373291016 +WMT,2008-07-22,59.060001373291016 +WMT,2008-07-23,58.09000015258789 +WMT,2008-07-24,56.970001220703125 +WMT,2008-07-25,56.83000183105469 +WMT,2008-07-28,56.02000045776367 +WMT,2008-07-29,57.45000076293945 +WMT,2008-07-30,58.560001373291016 +WMT,2008-07-31,58.619998931884766 +WMT,2008-08-01,57.75 +WMT,2008-08-04,58.43000030517578 +WMT,2008-08-05,60.34000015258789 +WMT,2008-08-06,60.7599983215332 +WMT,2008-08-07,56.959999084472656 +WMT,2008-08-08,57.86000061035156 +WMT,2008-08-11,58.560001373291016 +WMT,2008-08-12,59.25 +WMT,2008-08-13,57.880001068115234 +WMT,2008-08-14,58.099998474121094 +WMT,2008-08-15,59.369998931884766 +WMT,2008-08-18,58.83000183105469 +WMT,2008-08-19,58.20000076293945 +WMT,2008-08-20,58.36000061035156 +WMT,2008-08-21,58.5 +WMT,2008-08-22,59.439998626708984 +WMT,2008-08-25,58.54999923706055 +WMT,2008-08-26,59.0 +WMT,2008-08-27,59.290000915527344 +WMT,2008-08-28,59.880001068115234 +WMT,2008-08-29,59.06999969482422 +WMT,2008-09-02,59.650001525878906 +WMT,2008-09-03,59.790000915527344 +WMT,2008-09-04,59.779998779296875 +WMT,2008-09-05,60.7400016784668 +WMT,2008-09-08,62.0 +WMT,2008-09-09,61.130001068115234 +WMT,2008-09-10,62.02000045776367 +WMT,2008-09-11,63.16999816894531 +WMT,2008-09-12,62.40999984741211 +WMT,2008-09-15,61.630001068115234 +WMT,2008-09-16,62.13999938964844 +WMT,2008-09-17,59.63999938964844 +WMT,2008-09-18,61.47999954223633 +WMT,2008-09-19,59.70000076293945 +WMT,2008-09-22,58.88999938964844 +WMT,2008-09-23,58.400001525878906 +WMT,2008-09-24,58.91999816894531 +WMT,2008-09-25,60.119998931884766 +WMT,2008-09-26,60.709999084472656 +WMT,2008-09-29,58.45000076293945 +WMT,2008-09-30,59.88999938964844 +WMT,2008-10-01,59.65999984741211 +WMT,2008-10-02,58.849998474121094 +WMT,2008-10-03,59.72999954223633 +WMT,2008-10-06,57.900001525878906 +WMT,2008-10-07,54.84000015258789 +WMT,2008-10-08,54.54999923706055 +WMT,2008-10-09,51.38999938964844 +WMT,2008-10-10,50.95000076293945 +WMT,2008-10-13,54.5 +WMT,2008-10-14,54.439998626708984 +WMT,2008-10-15,50.04999923706055 +WMT,2008-10-16,54.619998931884766 +WMT,2008-10-17,53.77000045776367 +WMT,2008-10-20,54.43000030517578 +WMT,2008-10-21,53.66999816894531 +WMT,2008-10-22,52.27000045776367 +WMT,2008-10-23,52.7599983215332 +WMT,2008-10-24,51.400001525878906 +WMT,2008-10-27,49.66999816894531 +WMT,2008-10-28,55.16999816894531 +WMT,2008-10-29,55.02000045776367 +WMT,2008-10-30,54.75 +WMT,2008-10-31,55.810001373291016 +WMT,2008-11-03,55.970001220703125 +WMT,2008-11-04,56.130001068115234 +WMT,2008-11-05,54.130001068115234 +WMT,2008-11-06,53.4900016784668 +WMT,2008-11-07,54.38999938964844 +WMT,2008-11-10,55.18000030517578 +WMT,2008-11-11,54.75 +WMT,2008-11-12,52.619998931884766 +WMT,2008-11-13,54.93000030517578 +WMT,2008-11-14,52.709999084472656 +WMT,2008-11-17,51.810001373291016 +WMT,2008-11-18,52.720001220703125 +WMT,2008-11-19,51.0 +WMT,2008-11-20,50.65999984741211 +WMT,2008-11-21,52.91999816894531 +WMT,2008-11-24,52.77000045776367 +WMT,2008-11-25,54.68000030517578 +WMT,2008-11-26,56.689998626708984 +WMT,2008-11-28,55.880001068115234 +WMT,2008-12-01,53.0099983215332 +WMT,2008-12-02,53.45000076293945 +WMT,2008-12-03,54.380001068115234 +WMT,2008-12-04,55.11000061035156 +WMT,2008-12-05,58.209999084472656 +WMT,2008-12-08,57.560001373291016 +WMT,2008-12-09,55.810001373291016 +WMT,2008-12-10,55.25 +WMT,2008-12-11,54.790000915527344 +WMT,2008-12-12,54.630001068115234 +WMT,2008-12-15,54.709999084472656 +WMT,2008-12-16,55.2400016784668 +WMT,2008-12-17,55.189998626708984 +WMT,2008-12-18,55.40999984741211 +WMT,2008-12-19,55.7400016784668 +WMT,2008-12-22,55.9900016784668 +WMT,2008-12-23,55.290000915527344 +WMT,2008-12-24,55.439998626708984 +WMT,2008-12-26,55.349998474121094 +WMT,2008-12-29,55.11000061035156 +WMT,2008-12-30,55.04999923706055 +WMT,2008-12-31,56.060001373291016 +WMT,2009-01-02,57.18000030517578 +WMT,2009-01-05,56.52000045776367 +WMT,2009-01-06,56.02000045776367 +WMT,2009-01-07,55.540000915527344 +WMT,2009-01-08,51.380001068115234 +WMT,2009-01-09,51.58000183105469 +WMT,2009-01-12,51.38999938964844 +WMT,2009-01-13,52.119998931884766 +WMT,2009-01-14,51.560001373291016 +WMT,2009-01-15,51.349998474121094 +WMT,2009-01-16,51.560001373291016 +WMT,2009-01-20,50.560001373291016 +WMT,2009-01-21,49.13999938964844 +WMT,2009-01-22,48.869998931884766 +WMT,2009-01-23,48.349998474121094 +WMT,2009-01-26,48.599998474121094 +WMT,2009-01-27,48.790000915527344 +WMT,2009-01-28,48.72999954223633 +WMT,2009-01-29,47.86000061035156 +WMT,2009-01-30,47.119998931884766 +WMT,2009-02-02,46.56999969482422 +WMT,2009-02-03,47.810001373291016 +WMT,2009-02-04,46.41999816894531 +WMT,2009-02-05,48.560001373291016 +WMT,2009-02-06,49.630001068115234 +WMT,2009-02-09,49.279998779296875 +WMT,2009-02-10,47.720001220703125 +WMT,2009-02-11,48.22999954223633 +WMT,2009-02-12,48.130001068115234 +WMT,2009-02-13,46.529998779296875 +WMT,2009-02-17,48.2400016784668 +WMT,2009-02-18,50.0 +WMT,2009-02-19,50.45000076293945 +WMT,2009-02-20,50.02000045776367 +WMT,2009-02-23,48.880001068115234 +WMT,2009-02-24,50.0099983215332 +WMT,2009-02-25,49.209999084472656 +WMT,2009-02-26,48.25 +WMT,2009-02-27,49.2400016784668 +WMT,2009-03-02,48.040000915527344 +WMT,2009-03-03,47.380001068115234 +WMT,2009-03-04,48.4900016784668 +WMT,2009-03-05,49.75 +WMT,2009-03-06,48.90999984741211 +WMT,2009-03-09,47.5099983215332 +WMT,2009-03-10,48.66999816894531 +WMT,2009-03-11,47.459999084472656 +WMT,2009-03-12,48.939998626708984 +WMT,2009-03-13,49.189998626708984 +WMT,2009-03-16,48.79999923706055 +WMT,2009-03-17,50.0 +WMT,2009-03-18,50.439998626708984 +WMT,2009-03-19,49.95000076293945 +WMT,2009-03-20,49.59000015258789 +WMT,2009-03-23,51.47999954223633 +WMT,2009-03-24,51.08000183105469 +WMT,2009-03-25,51.68000030517578 +WMT,2009-03-26,52.7599983215332 +WMT,2009-03-27,52.56999969482422 +WMT,2009-03-30,51.7599983215332 +WMT,2009-03-31,52.099998474121094 +WMT,2009-04-01,52.81999969482422 +WMT,2009-04-02,53.63999938964844 +WMT,2009-04-03,53.79999923706055 +WMT,2009-04-06,53.43000030517578 +WMT,2009-04-07,52.38999938964844 +WMT,2009-04-08,52.61000061035156 +WMT,2009-04-09,50.65999984741211 +WMT,2009-04-13,51.529998779296875 +WMT,2009-04-14,51.119998931884766 +WMT,2009-04-15,51.290000915527344 +WMT,2009-04-16,50.779998779296875 +WMT,2009-04-17,50.20000076293945 +WMT,2009-04-20,49.27000045776367 +WMT,2009-04-21,49.83000183105469 +WMT,2009-04-22,48.959999084472656 +WMT,2009-04-23,48.86000061035156 +WMT,2009-04-24,47.869998931884766 +WMT,2009-04-27,48.5099983215332 +WMT,2009-04-28,48.470001220703125 +WMT,2009-04-29,50.45000076293945 +WMT,2009-04-30,50.400001525878906 +WMT,2009-05-01,50.04999923706055 +WMT,2009-05-04,50.84000015258789 +WMT,2009-05-05,50.459999084472656 +WMT,2009-05-06,49.5099983215332 +WMT,2009-05-07,49.88999938964844 +WMT,2009-05-08,50.13999938964844 +WMT,2009-05-11,50.630001068115234 +WMT,2009-05-12,50.900001525878906 +WMT,2009-05-13,50.029998779296875 +WMT,2009-05-14,49.099998474121094 +WMT,2009-05-15,48.150001525878906 +WMT,2009-05-18,49.91999816894531 +WMT,2009-05-19,49.36000061035156 +WMT,2009-05-20,48.939998626708984 +WMT,2009-05-21,49.11000061035156 +WMT,2009-05-22,49.25 +WMT,2009-05-26,50.0 +WMT,2009-05-27,49.31999969482422 +WMT,2009-05-28,49.54999923706055 +WMT,2009-05-29,49.7400016784668 +WMT,2009-06-01,50.59000015258789 +WMT,2009-06-02,49.93000030517578 +WMT,2009-06-03,50.880001068115234 +WMT,2009-06-04,50.869998931884766 +WMT,2009-06-05,51.06999969482422 +WMT,2009-06-08,50.810001373291016 +WMT,2009-06-09,50.61000061035156 +WMT,2009-06-10,50.060001373291016 +WMT,2009-06-11,49.31999969482422 +WMT,2009-06-12,49.84000015258789 +WMT,2009-06-15,48.459999084472656 +WMT,2009-06-16,48.25 +WMT,2009-06-17,48.560001373291016 +WMT,2009-06-18,48.68000030517578 +WMT,2009-06-19,48.16999816894531 +WMT,2009-06-22,48.59000015258789 +WMT,2009-06-23,48.349998474121094 +WMT,2009-06-24,48.5099983215332 +WMT,2009-06-25,49.150001525878906 +WMT,2009-06-26,48.630001068115234 +WMT,2009-06-29,48.7599983215332 +WMT,2009-06-30,48.439998626708984 +WMT,2009-07-01,48.369998931884766 +WMT,2009-07-02,47.790000915527344 +WMT,2009-07-06,47.72999954223633 +WMT,2009-07-07,47.84000015258789 +WMT,2009-07-08,48.369998931884766 +WMT,2009-07-09,48.08000183105469 +WMT,2009-07-10,47.56999969482422 +WMT,2009-07-13,47.83000183105469 +WMT,2009-07-14,48.130001068115234 +WMT,2009-07-15,48.54999923706055 +WMT,2009-07-16,48.5099983215332 +WMT,2009-07-17,48.4900016784668 +WMT,2009-07-20,48.81999969482422 +WMT,2009-07-21,48.86000061035156 +WMT,2009-07-22,49.16999816894531 +WMT,2009-07-23,48.7599983215332 +WMT,2009-07-24,48.939998626708984 +WMT,2009-07-27,48.970001220703125 +WMT,2009-07-28,48.91999816894531 +WMT,2009-07-29,49.369998931884766 +WMT,2009-07-30,49.97999954223633 +WMT,2009-07-31,49.880001068115234 +WMT,2009-08-03,49.84000015258789 +WMT,2009-08-04,49.849998474121094 +WMT,2009-08-05,49.20000076293945 +WMT,2009-08-06,48.97999954223633 +WMT,2009-08-07,49.290000915527344 +WMT,2009-08-10,49.720001220703125 +WMT,2009-08-11,50.040000915527344 +WMT,2009-08-12,50.5099983215332 +WMT,2009-08-13,51.880001068115234 +WMT,2009-08-14,51.790000915527344 +WMT,2009-08-17,51.56999969482422 +WMT,2009-08-18,51.36000061035156 +WMT,2009-08-19,51.66999816894531 +WMT,2009-08-20,51.709999084472656 +WMT,2009-08-21,51.36000061035156 +WMT,2009-08-24,51.54999923706055 +WMT,2009-08-25,51.66999816894531 +WMT,2009-08-26,51.79999923706055 +WMT,2009-08-27,51.2400016784668 +WMT,2009-08-28,51.130001068115234 +WMT,2009-08-31,50.869998931884766 +WMT,2009-09-01,50.970001220703125 +WMT,2009-09-02,50.91999816894531 +WMT,2009-09-03,51.7400016784668 +WMT,2009-09-04,51.68000030517578 +WMT,2009-09-08,51.400001525878906 +WMT,2009-09-09,51.11000061035156 +WMT,2009-09-10,51.029998779296875 +WMT,2009-09-11,50.720001220703125 +WMT,2009-09-14,50.380001068115234 +WMT,2009-09-15,49.93000030517578 +WMT,2009-09-16,50.040000915527344 +WMT,2009-09-17,49.959999084472656 +WMT,2009-09-18,50.11000061035156 +WMT,2009-09-21,50.90999984741211 +WMT,2009-09-22,50.9900016784668 +WMT,2009-09-23,50.400001525878906 +WMT,2009-09-24,50.70000076293945 +WMT,2009-09-25,49.470001220703125 +WMT,2009-09-28,49.5 +WMT,2009-09-29,49.22999954223633 +WMT,2009-09-30,49.09000015258789 +WMT,2009-10-01,49.0 +WMT,2009-10-02,49.08000183105469 +WMT,2009-10-05,49.060001373291016 +WMT,2009-10-06,49.47999954223633 +WMT,2009-10-07,49.4900016784668 +WMT,2009-10-08,49.7400016784668 +WMT,2009-10-09,49.970001220703125 +WMT,2009-10-12,49.61000061035156 +WMT,2009-10-13,50.34000015258789 +WMT,2009-10-14,50.189998626708984 +WMT,2009-10-15,50.95000076293945 +WMT,2009-10-16,51.220001220703125 +WMT,2009-10-19,51.88999938964844 +WMT,2009-10-20,51.70000076293945 +WMT,2009-10-21,50.630001068115234 +WMT,2009-10-22,50.47999954223633 +WMT,2009-10-23,50.439998626708984 +WMT,2009-10-26,49.84000015258789 +WMT,2009-10-27,49.869998931884766 +WMT,2009-10-28,49.900001525878906 +WMT,2009-10-29,50.400001525878906 +WMT,2009-10-30,49.68000030517578 +WMT,2009-11-02,50.279998779296875 +WMT,2009-11-03,49.900001525878906 +WMT,2009-11-04,50.380001068115234 +WMT,2009-11-05,51.279998779296875 +WMT,2009-11-06,51.25 +WMT,2009-11-09,52.0 +WMT,2009-11-10,52.310001373291016 +WMT,2009-11-11,52.970001220703125 +WMT,2009-11-12,53.2400016784668 +WMT,2009-11-13,53.20000076293945 +WMT,2009-11-16,53.15999984741211 +WMT,2009-11-17,53.65999984741211 +WMT,2009-11-18,54.150001525878906 +WMT,2009-11-19,54.540000915527344 +WMT,2009-11-20,54.279998779296875 +WMT,2009-11-23,54.68000030517578 +WMT,2009-11-24,54.849998474121094 +WMT,2009-11-25,54.959999084472656 +WMT,2009-11-27,54.630001068115234 +WMT,2009-11-30,54.54999923706055 +WMT,2009-12-01,54.75 +WMT,2009-12-02,54.56999969482422 +WMT,2009-12-03,54.439998626708984 +WMT,2009-12-04,54.2400016784668 +WMT,2009-12-07,54.93000030517578 +WMT,2009-12-08,54.40999984741211 +WMT,2009-12-09,54.06999969482422 +WMT,2009-12-10,54.689998626708984 +WMT,2009-12-11,54.650001525878906 +WMT,2009-12-14,54.06999969482422 +WMT,2009-12-15,53.97999954223633 +WMT,2009-12-16,53.31999969482422 +WMT,2009-12-17,52.7599983215332 +WMT,2009-12-18,52.849998474121094 +WMT,2009-12-21,53.400001525878906 +WMT,2009-12-22,53.34000015258789 +WMT,2009-12-23,53.31999969482422 +WMT,2009-12-24,53.599998474121094 +WMT,2009-12-28,53.97999954223633 +WMT,2009-12-29,54.11000061035156 +WMT,2009-12-30,54.29999923706055 +WMT,2009-12-31,53.45000076293945 +WMT,2010-01-04,54.22999954223633 +WMT,2010-01-05,53.689998626708984 +WMT,2010-01-06,53.56999969482422 +WMT,2010-01-07,53.599998474121094 +WMT,2010-01-08,53.33000183105469 +WMT,2010-01-11,54.209999084472656 +WMT,2010-01-12,54.72999954223633 +WMT,2010-01-13,55.0099983215332 +WMT,2010-01-14,54.209999084472656 +WMT,2010-01-15,53.68000030517578 +WMT,2010-01-19,54.029998779296875 +WMT,2010-01-20,53.86000061035156 +WMT,2010-01-21,52.91999816894531 +WMT,2010-01-22,52.939998626708984 +WMT,2010-01-25,52.880001068115234 +WMT,2010-01-26,53.61000061035156 +WMT,2010-01-27,53.400001525878906 +WMT,2010-01-28,52.61000061035156 +WMT,2010-01-29,53.43000030517578 +WMT,2010-02-01,53.47999954223633 +WMT,2010-02-02,53.4900016784668 +WMT,2010-02-03,54.27000045776367 +WMT,2010-02-04,52.970001220703125 +WMT,2010-02-05,53.45000076293945 +WMT,2010-02-08,52.93000030517578 +WMT,2010-02-09,53.25 +WMT,2010-02-10,53.2400016784668 +WMT,2010-02-11,53.08000183105469 +WMT,2010-02-12,52.900001525878906 +WMT,2010-02-16,53.560001373291016 +WMT,2010-02-17,54.060001373291016 +WMT,2010-02-18,53.470001220703125 +WMT,2010-02-19,53.4900016784668 +WMT,2010-02-22,53.83000183105469 +WMT,2010-02-23,53.619998931884766 +WMT,2010-02-24,53.91999816894531 +WMT,2010-02-25,54.150001525878906 +WMT,2010-02-26,54.06999969482422 +WMT,2010-03-01,53.900001525878906 +WMT,2010-03-02,53.59000015258789 +WMT,2010-03-03,53.65999984741211 +WMT,2010-03-04,53.959999084472656 +WMT,2010-03-05,54.13999938964844 +WMT,2010-03-08,54.150001525878906 +WMT,2010-03-09,54.060001373291016 +WMT,2010-03-10,53.630001068115234 +WMT,2010-03-11,53.970001220703125 +WMT,2010-03-12,53.900001525878906 +WMT,2010-03-15,55.41999816894531 +WMT,2010-03-16,55.9900016784668 +WMT,2010-03-17,55.91999816894531 +WMT,2010-03-18,55.939998626708984 +WMT,2010-03-19,55.34000015258789 +WMT,2010-03-22,55.619998931884766 +WMT,2010-03-23,55.88999938964844 +WMT,2010-03-24,55.58000183105469 +WMT,2010-03-25,55.61000061035156 +WMT,2010-03-26,55.5099983215332 +WMT,2010-03-29,55.7400016784668 +WMT,2010-03-30,55.90999984741211 +WMT,2010-03-31,55.599998474121094 +WMT,2010-04-01,55.4900016784668 +WMT,2010-04-05,55.4900016784668 +WMT,2010-04-06,55.529998779296875 +WMT,2010-04-07,55.279998779296875 +WMT,2010-04-08,55.380001068115234 +WMT,2010-04-09,55.06999969482422 +WMT,2010-04-12,55.02000045776367 +WMT,2010-04-13,54.720001220703125 +WMT,2010-04-14,54.63999938964844 +WMT,2010-04-15,54.130001068115234 +WMT,2010-04-16,54.11000061035156 +WMT,2010-04-19,54.38999938964844 +WMT,2010-04-20,54.52000045776367 +WMT,2010-04-21,54.470001220703125 +WMT,2010-04-22,54.4900016784668 +WMT,2010-04-23,54.529998779296875 +WMT,2010-04-26,54.040000915527344 +WMT,2010-04-27,54.040000915527344 +WMT,2010-04-28,53.61000061035156 +WMT,2010-04-29,53.70000076293945 +WMT,2010-04-30,53.63999938964844 +WMT,2010-05-03,53.7400016784668 +WMT,2010-05-04,54.02000045776367 +WMT,2010-05-05,54.77000045776367 +WMT,2010-05-06,53.22999954223633 +WMT,2010-05-07,52.400001525878906 +WMT,2010-05-10,52.58000183105469 +WMT,2010-05-11,52.459999084472656 +WMT,2010-05-12,52.47999954223633 +WMT,2010-05-13,52.400001525878906 +WMT,2010-05-14,52.119998931884766 +WMT,2010-05-17,52.72999954223633 +WMT,2010-05-18,53.709999084472656 +WMT,2010-05-19,53.040000915527344 +WMT,2010-05-20,51.29999923706055 +WMT,2010-05-21,51.369998931884766 +WMT,2010-05-24,51.0 +WMT,2010-05-25,50.279998779296875 +WMT,2010-05-26,50.02000045776367 +WMT,2010-05-27,50.70000076293945 +WMT,2010-05-28,50.560001373291016 +WMT,2010-06-01,50.91999816894531 +WMT,2010-06-02,51.720001220703125 +WMT,2010-06-03,51.720001220703125 +WMT,2010-06-04,50.400001525878906 +WMT,2010-06-07,50.7400016784668 +WMT,2010-06-08,50.779998779296875 +WMT,2010-06-09,50.9900016784668 +WMT,2010-06-10,51.220001220703125 +WMT,2010-06-11,50.86000061035156 +WMT,2010-06-14,51.2400016784668 +WMT,2010-06-15,51.63999938964844 +WMT,2010-06-16,50.97999954223633 +WMT,2010-06-17,51.40999984741211 +WMT,2010-06-18,51.54999923706055 +WMT,2010-06-21,51.02000045776367 +WMT,2010-06-22,50.68000030517578 +WMT,2010-06-23,50.810001373291016 +WMT,2010-06-24,50.029998779296875 +WMT,2010-06-25,48.79999923706055 +WMT,2010-06-28,49.56999969482422 +WMT,2010-06-29,48.900001525878906 +WMT,2010-06-30,48.06999969482422 +WMT,2010-07-01,48.34000015258789 +WMT,2010-07-02,48.0 +WMT,2010-07-06,48.56999969482422 +WMT,2010-07-07,48.91999816894531 +WMT,2010-07-08,49.18000030517578 +WMT,2010-07-09,49.43000030517578 +WMT,2010-07-12,50.119998931884766 +WMT,2010-07-13,50.540000915527344 +WMT,2010-07-14,50.349998474121094 +WMT,2010-07-15,50.40999984741211 +WMT,2010-07-16,49.66999816894531 +WMT,2010-07-19,49.52000045776367 +WMT,2010-07-20,50.880001068115234 +WMT,2010-07-21,50.349998474121094 +WMT,2010-07-22,50.86000061035156 +WMT,2010-07-23,51.66999816894531 +WMT,2010-07-26,51.130001068115234 +WMT,2010-07-27,50.959999084472656 +WMT,2010-07-28,51.130001068115234 +WMT,2010-07-29,51.060001373291016 +WMT,2010-07-30,51.189998626708984 +WMT,2010-08-02,51.40999984741211 +WMT,2010-08-03,51.290000915527344 +WMT,2010-08-04,51.599998474121094 +WMT,2010-08-05,51.619998931884766 +WMT,2010-08-06,51.790000915527344 +WMT,2010-08-09,52.060001373291016 +WMT,2010-08-10,52.220001220703125 +WMT,2010-08-11,51.02000045776367 +WMT,2010-08-12,50.43000030517578 +WMT,2010-08-13,50.400001525878906 +WMT,2010-08-16,50.40999984741211 +WMT,2010-08-17,51.02000045776367 +WMT,2010-08-18,50.86000061035156 +WMT,2010-08-19,50.060001373291016 +WMT,2010-08-20,50.220001220703125 +WMT,2010-08-23,51.13999938964844 +WMT,2010-08-24,51.29999923706055 +WMT,2010-08-25,51.54999923706055 +WMT,2010-08-26,50.970001220703125 +WMT,2010-08-27,51.0 +WMT,2010-08-30,50.54999923706055 +WMT,2010-08-31,50.13999938964844 +WMT,2010-09-01,51.20000076293945 +WMT,2010-09-02,51.7599983215332 +WMT,2010-09-03,52.040000915527344 +WMT,2010-09-07,51.86000061035156 +WMT,2010-09-08,51.83000183105469 +WMT,2010-09-09,51.90999984741211 +WMT,2010-09-10,51.970001220703125 +WMT,2010-09-13,52.209999084472656 +WMT,2010-09-14,52.65999984741211 +WMT,2010-09-15,52.86000061035156 +WMT,2010-09-16,53.150001525878906 +WMT,2010-09-17,53.0099983215332 +WMT,2010-09-20,53.540000915527344 +WMT,2010-09-21,53.56999969482422 +WMT,2010-09-22,53.81999969482422 +WMT,2010-09-23,53.650001525878906 +WMT,2010-09-24,54.08000183105469 +WMT,2010-09-27,53.47999954223633 +WMT,2010-09-28,53.81999969482422 +WMT,2010-09-29,53.349998474121094 +WMT,2010-09-30,53.52000045776367 +WMT,2010-10-01,53.36000061035156 +WMT,2010-10-04,53.56999969482422 +WMT,2010-10-05,54.0 +WMT,2010-10-06,54.560001373291016 +WMT,2010-10-07,54.36000061035156 +WMT,2010-10-08,54.40999984741211 +WMT,2010-10-11,54.61000061035156 +WMT,2010-10-12,53.91999816894531 +WMT,2010-10-13,53.81999969482422 +WMT,2010-10-14,53.25 +WMT,2010-10-15,53.349998474121094 +WMT,2010-10-18,53.7599983215332 +WMT,2010-10-19,53.31999969482422 +WMT,2010-10-20,53.470001220703125 +WMT,2010-10-21,54.029998779296875 +WMT,2010-10-22,54.060001373291016 +WMT,2010-10-25,53.95000076293945 +WMT,2010-10-26,54.560001373291016 +WMT,2010-10-27,53.869998931884766 +WMT,2010-10-28,54.08000183105469 +WMT,2010-10-29,54.16999816894531 +WMT,2010-11-01,54.310001373291016 +WMT,2010-11-02,54.790000915527344 +WMT,2010-11-03,54.90999984741211 +WMT,2010-11-04,55.36000061035156 +WMT,2010-11-05,55.20000076293945 +WMT,2010-11-08,54.90999984741211 +WMT,2010-11-09,55.04999923706055 +WMT,2010-11-10,54.5099983215332 +WMT,2010-11-11,54.34000015258789 +WMT,2010-11-12,54.130001068115234 +WMT,2010-11-15,53.95000076293945 +WMT,2010-11-16,54.2599983215332 +WMT,2010-11-17,53.77000045776367 +WMT,2010-11-18,53.97999954223633 +WMT,2010-11-19,54.38999938964844 +WMT,2010-11-22,54.380001068115234 +WMT,2010-11-23,53.66999816894531 +WMT,2010-11-24,54.0099983215332 +WMT,2010-11-26,53.7400016784668 +WMT,2010-11-29,53.849998474121094 +WMT,2010-11-30,54.09000015258789 +WMT,2010-12-01,54.70000076293945 +WMT,2010-12-02,54.75 +WMT,2010-12-03,54.619998931884766 +WMT,2010-12-06,54.4900016784668 +WMT,2010-12-07,55.09000015258789 +WMT,2010-12-08,54.4900016784668 +WMT,2010-12-09,54.34000015258789 +WMT,2010-12-10,54.279998779296875 +WMT,2010-12-13,54.209999084472656 +WMT,2010-12-14,54.45000076293945 +WMT,2010-12-15,54.22999954223633 +WMT,2010-12-16,54.630001068115234 +WMT,2010-12-17,54.40999984741211 +WMT,2010-12-20,53.77000045776367 +WMT,2010-12-21,53.650001525878906 +WMT,2010-12-22,53.310001373291016 +WMT,2010-12-23,53.599998474121094 +WMT,2010-12-27,53.56999969482422 +WMT,2010-12-28,53.7400016784668 +WMT,2010-12-29,54.08000183105469 +WMT,2010-12-30,54.06999969482422 +WMT,2010-12-31,53.93000030517578 +WMT,2011-01-03,54.560001373291016 +WMT,2011-01-04,54.77000045776367 +WMT,2011-01-05,54.40999984741211 +WMT,2011-01-06,53.959999084472656 +WMT,2011-01-07,54.08000183105469 +WMT,2011-01-10,53.72999954223633 +WMT,2011-01-11,54.290000915527344 +WMT,2011-01-12,54.849998474121094 +WMT,2011-01-13,54.790000915527344 +WMT,2011-01-14,54.810001373291016 +WMT,2011-01-18,55.13999938964844 +WMT,2011-01-19,55.029998779296875 +WMT,2011-01-20,55.9900016784668 +WMT,2011-01-21,55.72999954223633 +WMT,2011-01-24,56.04999923706055 +WMT,2011-01-25,57.2599983215332 +WMT,2011-01-26,57.31999969482422 +WMT,2011-01-27,57.56999969482422 +WMT,2011-01-28,56.70000076293945 +WMT,2011-01-31,56.06999969482422 +WMT,2011-02-01,56.33000183105469 +WMT,2011-02-02,55.86000061035156 +WMT,2011-02-03,55.91999816894531 +WMT,2011-02-04,56.029998779296875 +WMT,2011-02-07,56.06999969482422 +WMT,2011-02-08,56.380001068115234 +WMT,2011-02-09,56.72999954223633 +WMT,2011-02-10,55.59000015258789 +WMT,2011-02-11,55.689998626708984 +WMT,2011-02-14,54.79999923706055 +WMT,2011-02-15,54.95000076293945 +WMT,2011-02-16,54.54999923706055 +WMT,2011-02-17,54.75 +WMT,2011-02-18,55.380001068115234 +WMT,2011-02-22,53.66999816894531 +WMT,2011-02-23,53.029998779296875 +WMT,2011-02-24,52.09000015258789 +WMT,2011-02-25,51.75 +WMT,2011-02-28,51.97999954223633 +WMT,2011-03-01,52.06999969482422 +WMT,2011-03-02,51.970001220703125 +WMT,2011-03-03,52.0099983215332 +WMT,2011-03-04,52.06999969482422 +WMT,2011-03-07,52.02000045776367 +WMT,2011-03-08,52.439998626708984 +WMT,2011-03-09,52.66999816894531 +WMT,2011-03-10,52.650001525878906 +WMT,2011-03-11,52.59000015258789 +WMT,2011-03-14,52.31999969482422 +WMT,2011-03-15,52.060001373291016 +WMT,2011-03-16,51.380001068115234 +WMT,2011-03-17,51.369998931884766 +WMT,2011-03-18,51.52000045776367 +WMT,2011-03-21,51.91999816894531 +WMT,2011-03-22,52.0 +WMT,2011-03-23,51.63999938964844 +WMT,2011-03-24,52.59000015258789 +WMT,2011-03-25,52.349998474121094 +WMT,2011-03-28,52.189998626708984 +WMT,2011-03-29,52.2599983215332 +WMT,2011-03-30,52.36000061035156 +WMT,2011-03-31,52.04999923706055 +WMT,2011-04-01,52.130001068115234 +WMT,2011-04-04,52.650001525878906 +WMT,2011-04-05,52.7400016784668 +WMT,2011-04-06,52.97999954223633 +WMT,2011-04-07,53.0 +WMT,2011-04-08,52.540000915527344 +WMT,2011-04-11,52.81999969482422 +WMT,2011-04-12,53.52000045776367 +WMT,2011-04-13,53.630001068115234 +WMT,2011-04-14,53.5 +WMT,2011-04-15,53.54999923706055 +WMT,2011-04-18,53.310001373291016 +WMT,2011-04-19,53.349998474121094 +WMT,2011-04-20,53.689998626708984 +WMT,2011-04-21,53.58000183105469 +WMT,2011-04-25,53.369998931884766 +WMT,2011-04-26,53.90999984741211 +WMT,2011-04-27,54.41999816894531 +WMT,2011-04-28,54.689998626708984 +WMT,2011-04-29,54.97999954223633 +WMT,2011-05-02,55.040000915527344 +WMT,2011-05-03,55.459999084472656 +WMT,2011-05-04,55.369998931884766 +WMT,2011-05-05,55.06999969482422 +WMT,2011-05-06,55.02000045776367 +WMT,2011-05-09,55.099998474121094 +WMT,2011-05-10,55.529998779296875 +WMT,2011-05-11,55.16999816894531 +WMT,2011-05-12,55.720001220703125 +WMT,2011-05-13,55.720001220703125 +WMT,2011-05-16,56.060001373291016 +WMT,2011-05-17,55.540000915527344 +WMT,2011-05-18,55.18000030517578 +WMT,2011-05-19,55.47999954223633 +WMT,2011-05-20,55.290000915527344 +WMT,2011-05-23,55.220001220703125 +WMT,2011-05-24,54.779998779296875 +WMT,2011-05-25,54.560001373291016 +WMT,2011-05-26,54.619998931884766 +WMT,2011-05-27,54.70000076293945 +WMT,2011-05-31,55.220001220703125 +WMT,2011-06-01,54.29999923706055 +WMT,2011-06-02,53.54999923706055 +WMT,2011-06-03,53.65999984741211 +WMT,2011-06-06,53.7599983215332 +WMT,2011-06-07,53.83000183105469 +WMT,2011-06-08,53.689998626708984 +WMT,2011-06-09,53.619998931884766 +WMT,2011-06-10,52.720001220703125 +WMT,2011-06-13,52.619998931884766 +WMT,2011-06-14,52.90999984741211 +WMT,2011-06-15,52.31999969482422 +WMT,2011-06-16,52.83000183105469 +WMT,2011-06-17,52.81999969482422 +WMT,2011-06-20,53.040000915527344 +WMT,2011-06-21,53.290000915527344 +WMT,2011-06-22,53.0099983215332 +WMT,2011-06-23,53.290000915527344 +WMT,2011-06-24,52.40999984741211 +WMT,2011-06-27,52.290000915527344 +WMT,2011-06-28,52.529998779296875 +WMT,2011-06-29,52.63999938964844 +WMT,2011-06-30,53.13999938964844 +WMT,2011-07-01,53.5099983215332 +WMT,2011-07-05,53.38999938964844 +WMT,2011-07-06,53.720001220703125 +WMT,2011-07-07,54.4900016784668 +WMT,2011-07-08,54.08000183105469 +WMT,2011-07-11,53.869998931884766 +WMT,2011-07-12,53.939998626708984 +WMT,2011-07-13,54.02000045776367 +WMT,2011-07-14,53.630001068115234 +WMT,2011-07-15,53.630001068115234 +WMT,2011-07-18,53.31999969482422 +WMT,2011-07-19,53.970001220703125 +WMT,2011-07-20,53.88999938964844 +WMT,2011-07-21,54.470001220703125 +WMT,2011-07-22,54.52000045776367 +WMT,2011-07-25,53.970001220703125 +WMT,2011-07-26,53.59000015258789 +WMT,2011-07-27,53.25 +WMT,2011-07-28,52.9900016784668 +WMT,2011-07-29,52.709999084472656 +WMT,2011-08-01,52.619998931884766 +WMT,2011-08-02,51.68000030517578 +WMT,2011-08-03,51.279998779296875 +WMT,2011-08-04,50.099998474121094 +WMT,2011-08-05,50.849998474121094 +WMT,2011-08-08,48.91999816894531 +WMT,2011-08-09,50.81999969482422 +WMT,2011-08-10,48.40999984741211 +WMT,2011-08-11,49.72999954223633 +WMT,2011-08-12,49.75 +WMT,2011-08-15,49.97999954223633 +WMT,2011-08-16,51.91999816894531 +WMT,2011-08-17,51.54999923706055 +WMT,2011-08-18,51.790000915527344 +WMT,2011-08-19,52.29999923706055 +WMT,2011-08-22,52.189998626708984 +WMT,2011-08-23,53.209999084472656 +WMT,2011-08-24,53.369998931884766 +WMT,2011-08-25,52.70000076293945 +WMT,2011-08-26,52.900001525878906 +WMT,2011-08-29,53.189998626708984 +WMT,2011-08-30,52.81999969482422 +WMT,2011-08-31,53.189998626708984 +WMT,2011-09-01,52.650001525878906 +WMT,2011-09-02,52.029998779296875 +WMT,2011-09-06,51.68000030517578 +WMT,2011-09-07,52.41999816894531 +WMT,2011-09-08,52.209999084472656 +WMT,2011-09-09,51.36000061035156 +WMT,2011-09-12,51.81999969482422 +WMT,2011-09-13,51.59000015258789 +WMT,2011-09-14,52.20000076293945 +WMT,2011-09-15,52.5099983215332 +WMT,2011-09-16,52.650001525878906 +WMT,2011-09-19,52.45000076293945 +WMT,2011-09-20,52.290000915527344 +WMT,2011-09-21,51.31999969482422 +WMT,2011-09-22,50.279998779296875 +WMT,2011-09-23,50.79999923706055 +WMT,2011-09-26,51.83000183105469 +WMT,2011-09-27,52.029998779296875 +WMT,2011-09-28,51.310001373291016 +WMT,2011-09-29,51.93000030517578 +WMT,2011-09-30,51.900001525878906 +WMT,2011-10-03,51.959999084472656 +WMT,2011-10-04,52.880001068115234 +WMT,2011-10-05,52.650001525878906 +WMT,2011-10-06,52.75 +WMT,2011-10-07,53.70000076293945 +WMT,2011-10-10,54.810001373291016 +WMT,2011-10-11,54.720001220703125 +WMT,2011-10-12,55.20000076293945 +WMT,2011-10-13,55.02000045776367 +WMT,2011-10-14,55.459999084472656 +WMT,2011-10-17,54.779998779296875 +WMT,2011-10-18,55.88999938964844 +WMT,2011-10-19,56.25 +WMT,2011-10-20,56.369998931884766 +WMT,2011-10-21,56.91999816894531 +WMT,2011-10-24,56.779998779296875 +WMT,2011-10-25,56.709999084472656 +WMT,2011-10-26,57.369998931884766 +WMT,2011-10-27,57.810001373291016 +WMT,2011-10-28,57.150001525878906 +WMT,2011-10-31,56.720001220703125 +WMT,2011-11-01,56.22999954223633 +WMT,2011-11-02,56.86000061035156 +WMT,2011-11-03,57.41999816894531 +WMT,2011-11-04,57.5 +WMT,2011-11-07,57.939998626708984 +WMT,2011-11-08,59.31999969482422 +WMT,2011-11-09,58.04999923706055 +WMT,2011-11-10,58.130001068115234 +WMT,2011-11-11,59.20000076293945 +WMT,2011-11-14,58.88999938964844 +WMT,2011-11-15,57.459999084472656 +WMT,2011-11-16,56.68000030517578 +WMT,2011-11-17,56.72999954223633 +WMT,2011-11-18,57.22999954223633 +WMT,2011-11-21,56.65999984741211 +WMT,2011-11-22,56.849998474121094 +WMT,2011-11-23,56.63999938964844 +WMT,2011-11-25,56.88999938964844 +WMT,2011-11-28,57.25 +WMT,2011-11-29,58.16999816894531 +WMT,2011-11-30,58.900001525878906 +WMT,2011-12-01,58.61000061035156 +WMT,2011-12-02,58.09000015258789 +WMT,2011-12-05,58.34000015258789 +WMT,2011-12-06,58.779998779296875 +WMT,2011-12-07,58.5099983215332 +WMT,2011-12-08,57.97999954223633 +WMT,2011-12-09,58.31999969482422 +WMT,2011-12-12,58.09000015258789 +WMT,2011-12-13,57.599998474121094 +WMT,2011-12-14,57.650001525878906 +WMT,2011-12-15,57.95000076293945 +WMT,2011-12-16,58.27000045776367 +WMT,2011-12-19,57.779998779296875 +WMT,2011-12-20,59.189998626708984 +WMT,2011-12-21,59.38999938964844 +WMT,2011-12-22,59.189998626708984 +WMT,2011-12-23,59.9900016784668 +WMT,2011-12-27,59.83000183105469 +WMT,2011-12-28,59.72999954223633 +WMT,2011-12-29,59.9900016784668 +WMT,2011-12-30,59.7599983215332 +WMT,2012-01-03,60.33000183105469 +WMT,2012-01-04,59.709999084472656 +WMT,2012-01-05,59.41999816894531 +WMT,2012-01-06,59.0 +WMT,2012-01-09,59.18000030517578 +WMT,2012-01-10,59.040000915527344 +WMT,2012-01-11,59.400001525878906 +WMT,2012-01-12,59.5 +WMT,2012-01-13,59.540000915527344 +WMT,2012-01-17,59.849998474121094 +WMT,2012-01-18,60.0099983215332 +WMT,2012-01-19,60.61000061035156 +WMT,2012-01-20,61.0099983215332 +WMT,2012-01-23,60.90999984741211 +WMT,2012-01-24,61.38999938964844 +WMT,2012-01-25,61.470001220703125 +WMT,2012-01-26,60.970001220703125 +WMT,2012-01-27,60.709999084472656 +WMT,2012-01-30,61.29999923706055 +WMT,2012-01-31,61.36000061035156 +WMT,2012-02-01,62.18000030517578 +WMT,2012-02-02,61.939998626708984 +WMT,2012-02-03,62.029998779296875 +WMT,2012-02-06,61.880001068115234 +WMT,2012-02-07,61.689998626708984 +WMT,2012-02-08,61.619998931884766 +WMT,2012-02-09,61.959999084472656 +WMT,2012-02-10,61.900001525878906 +WMT,2012-02-13,61.790000915527344 +WMT,2012-02-14,62.220001220703125 +WMT,2012-02-15,61.7599983215332 +WMT,2012-02-16,62.040000915527344 +WMT,2012-02-17,62.47999954223633 +WMT,2012-02-21,60.06999969482422 +WMT,2012-02-22,58.599998474121094 +WMT,2012-02-23,58.540000915527344 +WMT,2012-02-24,58.790000915527344 +WMT,2012-02-27,58.459999084472656 +WMT,2012-02-28,58.93000030517578 +WMT,2012-02-29,59.08000183105469 +WMT,2012-03-01,58.81999969482422 +WMT,2012-03-02,59.0099983215332 +WMT,2012-03-05,59.400001525878906 +WMT,2012-03-06,58.970001220703125 +WMT,2012-03-07,59.86000061035156 +WMT,2012-03-08,59.77000045776367 +WMT,2012-03-09,60.08000183105469 +WMT,2012-03-12,60.68000030517578 +WMT,2012-03-13,61.0 +WMT,2012-03-14,61.08000183105469 +WMT,2012-03-15,61.22999954223633 +WMT,2012-03-16,60.84000015258789 +WMT,2012-03-19,60.7400016784668 +WMT,2012-03-20,60.599998474121094 +WMT,2012-03-21,60.560001373291016 +WMT,2012-03-22,60.650001525878906 +WMT,2012-03-23,60.75 +WMT,2012-03-26,61.20000076293945 +WMT,2012-03-27,61.09000015258789 +WMT,2012-03-28,61.189998626708984 +WMT,2012-03-29,60.81999969482422 +WMT,2012-03-30,61.20000076293945 +WMT,2012-04-02,61.36000061035156 +WMT,2012-04-03,60.650001525878906 +WMT,2012-04-04,60.2599983215332 +WMT,2012-04-05,60.66999816894531 +WMT,2012-04-09,60.130001068115234 +WMT,2012-04-10,59.93000030517578 +WMT,2012-04-11,59.79999923706055 +WMT,2012-04-12,60.13999938964844 +WMT,2012-04-13,59.77000045776367 +WMT,2012-04-16,60.58000183105469 +WMT,2012-04-17,61.869998931884766 +WMT,2012-04-18,62.060001373291016 +WMT,2012-04-19,61.75 +WMT,2012-04-20,62.45000076293945 +WMT,2012-04-23,59.540000915527344 +WMT,2012-04-24,57.77000045776367 +WMT,2012-04-25,57.36000061035156 +WMT,2012-04-26,58.95000076293945 +WMT,2012-04-27,59.029998779296875 +WMT,2012-04-30,58.90999984741211 +WMT,2012-05-01,59.06999969482422 +WMT,2012-05-02,59.0099983215332 +WMT,2012-05-03,58.9900016784668 +WMT,2012-05-04,58.70000076293945 +WMT,2012-05-07,59.189998626708984 +WMT,2012-05-08,59.04999923706055 +WMT,2012-05-09,59.029998779296875 +WMT,2012-05-10,59.189998626708984 +WMT,2012-05-11,59.41999816894531 +WMT,2012-05-14,59.06999969482422 +WMT,2012-05-15,59.349998474121094 +WMT,2012-05-16,59.189998626708984 +WMT,2012-05-17,61.68000030517578 +WMT,2012-05-18,62.43000030517578 +WMT,2012-05-21,63.040000915527344 +WMT,2012-05-22,63.72999954223633 +WMT,2012-05-23,64.58000183105469 +WMT,2012-05-24,65.06999969482422 +WMT,2012-05-25,65.30999755859375 +WMT,2012-05-29,65.68000030517578 +WMT,2012-05-30,65.44000244140625 +WMT,2012-05-31,65.81999969482422 +WMT,2012-06-01,65.55000305175781 +WMT,2012-06-04,65.98999786376953 +WMT,2012-06-05,65.5 +WMT,2012-06-06,65.93000030517578 +WMT,2012-06-07,65.87000274658203 +WMT,2012-06-08,68.22000122070312 +WMT,2012-06-11,67.52999877929688 +WMT,2012-06-12,67.72000122070312 +WMT,2012-06-13,67.06999969482422 +WMT,2012-06-14,67.62999725341797 +WMT,2012-06-15,67.75 +WMT,2012-06-18,68.12000274658203 +WMT,2012-06-19,67.80999755859375 +WMT,2012-06-20,68.5199966430664 +WMT,2012-06-21,67.69999694824219 +WMT,2012-06-22,67.30000305175781 +WMT,2012-06-25,68.18000030517578 +WMT,2012-06-26,68.58000183105469 +WMT,2012-06-27,68.58999633789062 +WMT,2012-06-28,68.30000305175781 +WMT,2012-06-29,69.72000122070312 +WMT,2012-07-02,69.3499984741211 +WMT,2012-07-03,70.75 +WMT,2012-07-05,71.08000183105469 +WMT,2012-07-06,71.36000061035156 +WMT,2012-07-09,71.76000213623047 +WMT,2012-07-10,72.11000061035156 +WMT,2012-07-11,72.26000213623047 +WMT,2012-07-12,72.30999755859375 +WMT,2012-07-13,73.18000030517578 +WMT,2012-07-16,72.9800033569336 +WMT,2012-07-17,73.0999984741211 +WMT,2012-07-18,72.8499984741211 +WMT,2012-07-19,71.52999877929688 +WMT,2012-07-20,72.25 +WMT,2012-07-23,71.8499984741211 +WMT,2012-07-24,72.13999938964844 +WMT,2012-07-25,72.08000183105469 +WMT,2012-07-26,73.66999816894531 +WMT,2012-07-27,74.5199966430664 +WMT,2012-07-30,74.9800033569336 +WMT,2012-07-31,74.43000030517578 +WMT,2012-08-01,73.62000274658203 +WMT,2012-08-02,74.05000305175781 +WMT,2012-08-03,74.55000305175781 +WMT,2012-08-06,74.27999877929688 +WMT,2012-08-07,73.98999786376953 +WMT,2012-08-08,74.30999755859375 +WMT,2012-08-09,73.8499984741211 +WMT,2012-08-10,73.68000030517578 +WMT,2012-08-13,73.4000015258789 +WMT,2012-08-14,74.01000213623047 +WMT,2012-08-15,74.44999694824219 +WMT,2012-08-16,72.1500015258789 +WMT,2012-08-17,71.98999786376953 +WMT,2012-08-20,72.30000305175781 +WMT,2012-08-21,71.43000030517578 +WMT,2012-08-22,71.7699966430664 +WMT,2012-08-23,71.55999755859375 +WMT,2012-08-24,72.11000061035156 +WMT,2012-08-27,72.5 +WMT,2012-08-28,72.41000366210938 +WMT,2012-08-29,72.7699966430664 +WMT,2012-08-30,72.25 +WMT,2012-08-31,72.5999984741211 +WMT,2012-09-04,73.51000213623047 +WMT,2012-09-05,73.55000305175781 +WMT,2012-09-06,74.80999755859375 +WMT,2012-09-07,73.81999969482422 +WMT,2012-09-10,73.51000213623047 +WMT,2012-09-11,74.05999755859375 +WMT,2012-09-12,74.06999969482422 +WMT,2012-09-13,75.13999938964844 +WMT,2012-09-14,74.5 +WMT,2012-09-17,73.98999786376953 +WMT,2012-09-18,73.94999694824219 +WMT,2012-09-19,74.37000274658203 +WMT,2012-09-20,74.75 +WMT,2012-09-21,74.44999694824219 +WMT,2012-09-24,74.73999786376953 +WMT,2012-09-25,74.26000213623047 +WMT,2012-09-26,74.19000244140625 +WMT,2012-09-27,73.9800033569336 +WMT,2012-09-28,73.80000305175781 +WMT,2012-10-01,74.05000305175781 +WMT,2012-10-02,73.75 +WMT,2012-10-03,74.19999694824219 +WMT,2012-10-04,74.72000122070312 +WMT,2012-10-05,75.12999725341797 +WMT,2012-10-08,75.25 +WMT,2012-10-09,74.13999938964844 +WMT,2012-10-10,75.41999816894531 +WMT,2012-10-11,75.01000213623047 +WMT,2012-10-12,75.80999755859375 +WMT,2012-10-15,77.1500015258789 +WMT,2012-10-16,76.91000366210938 +WMT,2012-10-17,77.02999877929688 +WMT,2012-10-18,76.55999755859375 +WMT,2012-10-19,75.62000274658203 +WMT,2012-10-22,75.6500015258789 +WMT,2012-10-23,74.76000213623047 +WMT,2012-10-24,74.81999969482422 +WMT,2012-10-25,75.31999969482422 +WMT,2012-10-26,75.11000061035156 +WMT,2012-10-31,75.0199966430664 +WMT,2012-11-01,73.44999694824219 +WMT,2012-11-02,72.7699966430664 +WMT,2012-11-05,73.13999938964844 +WMT,2012-11-06,73.76000213623047 +WMT,2012-11-07,73.11000061035156 +WMT,2012-11-08,72.4800033569336 +WMT,2012-11-09,72.30999755859375 +WMT,2012-11-12,72.4800033569336 +WMT,2012-11-13,71.80999755859375 +WMT,2012-11-14,71.30999755859375 +WMT,2012-11-15,68.72000122070312 +WMT,2012-11-16,68.02999877929688 +WMT,2012-11-19,69.0199966430664 +WMT,2012-11-20,69.0 +WMT,2012-11-21,68.88999938964844 +WMT,2012-11-23,70.19999694824219 +WMT,2012-11-26,69.91000366210938 +WMT,2012-11-27,69.5 +WMT,2012-11-28,70.55999755859375 +WMT,2012-11-29,70.83000183105469 +WMT,2012-11-30,72.0199966430664 +WMT,2012-12-03,71.33999633789062 +WMT,2012-12-04,72.12000274658203 +WMT,2012-12-05,71.6500015258789 +WMT,2012-12-06,71.58999633789062 +WMT,2012-12-07,72.29000091552734 +WMT,2012-12-10,72.1500015258789 +WMT,2012-12-11,70.88999938964844 +WMT,2012-12-12,68.94000244140625 +WMT,2012-12-13,69.04000091552734 +WMT,2012-12-14,68.75 +WMT,2012-12-17,69.19999694824219 +WMT,2012-12-18,69.5 +WMT,2012-12-19,68.5199966430664 +WMT,2012-12-20,69.0 +WMT,2012-12-21,68.6500015258789 +WMT,2012-12-24,68.56999969482422 +WMT,2012-12-26,67.98999786376953 +WMT,2012-12-27,68.19000244140625 +WMT,2012-12-28,67.61000061035156 +WMT,2012-12-31,68.2300033569336 +WMT,2013-01-02,69.23999786376953 +WMT,2013-01-03,68.80000305175781 +WMT,2013-01-04,69.05999755859375 +WMT,2013-01-07,68.4000015258789 +WMT,2013-01-08,68.58999633789062 +WMT,2013-01-09,68.56999969482422 +WMT,2013-01-10,68.36000061035156 +WMT,2013-01-11,68.62999725341797 +WMT,2013-01-14,68.30000305175781 +WMT,2013-01-15,68.9800033569336 +WMT,2013-01-16,69.20999908447266 +WMT,2013-01-17,68.8499984741211 +WMT,2013-01-18,69.19999694824219 +WMT,2013-01-22,69.58000183105469 +WMT,2013-01-23,69.48999786376953 +WMT,2013-01-24,69.79000091552734 +WMT,2013-01-25,69.0 +WMT,2013-01-28,69.3499984741211 +WMT,2013-01-29,69.88999938964844 +WMT,2013-01-30,69.75 +WMT,2013-01-31,69.94999694824219 +WMT,2013-02-01,70.48999786376953 +WMT,2013-02-04,69.62999725341797 +WMT,2013-02-05,70.7699966430664 +WMT,2013-02-06,71.30999755859375 +WMT,2013-02-07,71.2300033569336 +WMT,2013-02-08,71.4800033569336 +WMT,2013-02-11,71.4000015258789 +WMT,2013-02-12,71.4000015258789 +WMT,2013-02-13,71.38999938964844 +WMT,2013-02-14,70.81999969482422 +WMT,2013-02-15,69.30000305175781 +WMT,2013-02-19,68.76000213623047 +WMT,2013-02-20,69.20999908447266 +WMT,2013-02-21,70.26000213623047 +WMT,2013-02-22,70.4000015258789 +WMT,2013-02-25,70.44000244140625 +WMT,2013-02-26,71.11000061035156 +WMT,2013-02-27,71.66000366210938 +WMT,2013-02-28,70.77999877929688 +WMT,2013-03-01,71.73999786376953 +WMT,2013-03-04,73.26000213623047 +WMT,2013-03-05,73.72000122070312 +WMT,2013-03-06,73.37999725341797 +WMT,2013-03-07,73.31999969482422 +WMT,2013-03-08,73.02999877929688 +WMT,2013-03-11,72.9800033569336 +WMT,2013-03-12,73.5999984741211 +WMT,2013-03-13,73.6500015258789 +WMT,2013-03-14,73.22000122070312 +WMT,2013-03-15,72.5 +WMT,2013-03-18,72.25 +WMT,2013-03-19,72.44999694824219 +WMT,2013-03-20,72.98999786376953 +WMT,2013-03-21,73.12999725341797 +WMT,2013-03-22,74.27999877929688 +WMT,2013-03-25,74.8499984741211 +WMT,2013-03-26,74.7699966430664 +WMT,2013-03-27,74.77999877929688 +WMT,2013-03-28,74.83000183105469 +WMT,2013-04-01,75.43000030517578 +WMT,2013-04-02,76.0199966430664 +WMT,2013-04-03,76.0 +WMT,2013-04-04,76.19999694824219 +WMT,2013-04-05,76.38999938964844 +WMT,2013-04-08,77.29000091552734 +WMT,2013-04-09,78.12000274658203 +WMT,2013-04-10,77.37000274658203 +WMT,2013-04-11,77.79000091552734 +WMT,2013-04-12,78.55999755859375 +WMT,2013-04-15,78.47000122070312 +WMT,2013-04-16,78.68000030517578 +WMT,2013-04-17,78.51000213623047 +WMT,2013-04-18,77.16000366210938 +WMT,2013-04-19,78.29000091552734 +WMT,2013-04-22,77.97000122070312 +WMT,2013-04-23,79.08999633789062 +WMT,2013-04-24,78.02999877929688 +WMT,2013-04-25,78.6500015258789 +WMT,2013-04-26,79.04000091552734 +WMT,2013-04-29,78.38999938964844 +WMT,2013-04-30,77.72000122070312 +WMT,2013-05-01,78.05999755859375 +WMT,2013-05-02,78.45999908447266 +WMT,2013-05-03,79.25 +WMT,2013-05-06,78.83000183105469 +WMT,2013-05-07,78.83000183105469 +WMT,2013-05-08,78.25 +WMT,2013-05-09,78.4000015258789 +WMT,2013-05-10,78.88999938964844 +WMT,2013-05-13,78.5 +WMT,2013-05-14,78.77999877929688 +WMT,2013-05-15,79.86000061035156 +WMT,2013-05-16,78.5 +WMT,2013-05-17,77.87000274658203 +WMT,2013-05-20,77.4000015258789 +WMT,2013-05-21,77.38999938964844 +WMT,2013-05-22,77.02999877929688 +WMT,2013-05-23,76.33000183105469 +WMT,2013-05-24,77.30999755859375 +WMT,2013-05-28,77.31999969482422 +WMT,2013-05-29,76.2300033569336 +WMT,2013-05-30,75.62999725341797 +WMT,2013-05-31,74.83999633789062 +WMT,2013-06-03,75.69000244140625 +WMT,2013-06-04,75.94000244140625 +WMT,2013-06-05,75.25 +WMT,2013-06-06,75.62999725341797 +WMT,2013-06-07,76.33000183105469 +WMT,2013-06-10,75.75 +WMT,2013-06-11,75.25 +WMT,2013-06-12,74.83999633789062 +WMT,2013-06-13,75.0 +WMT,2013-06-14,74.87000274658203 +WMT,2013-06-17,74.94999694824219 +WMT,2013-06-18,75.7300033569336 +WMT,2013-06-19,74.45999908447266 +WMT,2013-06-20,73.02999877929688 +WMT,2013-06-21,73.51000213623047 +WMT,2013-06-24,74.19999694824219 +WMT,2013-06-25,74.37000274658203 +WMT,2013-06-26,75.01000213623047 +WMT,2013-06-27,75.26000213623047 +WMT,2013-06-28,74.48999786376953 +WMT,2013-07-01,74.58999633789062 +WMT,2013-07-02,74.70999908447266 +WMT,2013-07-03,74.76000213623047 +WMT,2013-07-05,75.20999908447266 +WMT,2013-07-08,76.70999908447266 +WMT,2013-07-09,77.02999877929688 +WMT,2013-07-10,76.7699966430664 +WMT,2013-07-11,77.62999725341797 +WMT,2013-07-12,77.62999725341797 +WMT,2013-07-15,77.02999877929688 +WMT,2013-07-16,77.37000274658203 +WMT,2013-07-17,77.19999694824219 +WMT,2013-07-18,77.33999633789062 +WMT,2013-07-19,78.08000183105469 +WMT,2013-07-22,77.87000274658203 +WMT,2013-07-23,78.55000305175781 +WMT,2013-07-24,78.2300033569336 +WMT,2013-07-25,78.01000213623047 +WMT,2013-07-26,78.0 +WMT,2013-07-29,77.98999786376953 +WMT,2013-07-30,77.88999938964844 +WMT,2013-07-31,77.94000244140625 +WMT,2013-08-01,78.22000122070312 +WMT,2013-08-02,78.75 +WMT,2013-08-05,78.7699966430664 +WMT,2013-08-06,77.87000274658203 +WMT,2013-08-07,77.37000274658203 +WMT,2013-08-08,77.25 +WMT,2013-08-09,76.9000015258789 +WMT,2013-08-12,77.08000183105469 +WMT,2013-08-13,76.86000061035156 +WMT,2013-08-14,76.4000015258789 +WMT,2013-08-15,74.41000366210938 +WMT,2013-08-16,74.11000061035156 +WMT,2013-08-19,73.58000183105469 +WMT,2013-08-20,73.2300033569336 +WMT,2013-08-21,73.55000305175781 +WMT,2013-08-22,73.45999908447266 +WMT,2013-08-23,73.44000244140625 +WMT,2013-08-26,73.02999877929688 +WMT,2013-08-27,72.86000061035156 +WMT,2013-08-28,72.37999725341797 +WMT,2013-08-29,72.43000030517578 +WMT,2013-08-30,72.9800033569336 +WMT,2013-09-03,72.68000030517578 +WMT,2013-09-04,72.91000366210938 +WMT,2013-09-05,72.66999816894531 +WMT,2013-09-06,72.58999633789062 +WMT,2013-09-09,73.51000213623047 +WMT,2013-09-10,73.95999908447266 +WMT,2013-09-11,74.05000305175781 +WMT,2013-09-12,73.91000366210938 +WMT,2013-09-13,74.36000061035156 +WMT,2013-09-16,74.77999877929688 +WMT,2013-09-17,75.1500015258789 +WMT,2013-09-18,76.41999816894531 +WMT,2013-09-19,76.20999908447266 +WMT,2013-09-20,75.83000183105469 +WMT,2013-09-23,76.41999816894531 +WMT,2013-09-24,75.75 +WMT,2013-09-25,74.6500015258789 +WMT,2013-09-26,74.62000274658203 +WMT,2013-09-27,74.36000061035156 +WMT,2013-09-30,73.95999908447266 +WMT,2013-10-01,73.58999633789062 +WMT,2013-10-02,73.72000122070312 +WMT,2013-10-03,73.16000366210938 +WMT,2013-10-04,72.80000305175781 +WMT,2013-10-07,71.87000274658203 +WMT,2013-10-08,72.9000015258789 +WMT,2013-10-09,73.0 +WMT,2013-10-10,74.79000091552734 +WMT,2013-10-11,74.81999969482422 +WMT,2013-10-14,74.68000030517578 +WMT,2013-10-15,74.37000274658203 +WMT,2013-10-16,75.5999984741211 +WMT,2013-10-17,75.77999877929688 +WMT,2013-10-18,75.70999908447266 +WMT,2013-10-21,75.1500015258789 +WMT,2013-10-22,76.31999969482422 +WMT,2013-10-23,75.9000015258789 +WMT,2013-10-24,76.41999816894531 +WMT,2013-10-25,76.08000183105469 +WMT,2013-10-28,77.13999938964844 +WMT,2013-10-29,77.05999755859375 +WMT,2013-10-30,76.91000366210938 +WMT,2013-10-31,76.75 +WMT,2013-11-01,77.06999969482422 +WMT,2013-11-04,77.33000183105469 +WMT,2013-11-05,77.41999816894531 +WMT,2013-11-06,78.16000366210938 +WMT,2013-11-07,77.51000213623047 +WMT,2013-11-08,77.95999908447266 +WMT,2013-11-11,79.01000213623047 +WMT,2013-11-12,78.70999908447266 +WMT,2013-11-13,78.9000015258789 +WMT,2013-11-14,79.08000183105469 +WMT,2013-11-15,79.22000122070312 +WMT,2013-11-18,79.22000122070312 +WMT,2013-11-19,79.25 +WMT,2013-11-20,78.9000015258789 +WMT,2013-11-21,78.86000061035156 +WMT,2013-11-22,79.80999755859375 +WMT,2013-11-25,80.43000030517578 +WMT,2013-11-26,80.68000030517578 +WMT,2013-11-27,80.93000030517578 +WMT,2013-11-29,81.01000213623047 +WMT,2013-12-02,81.11000061035156 +WMT,2013-12-03,81.20999908447266 +WMT,2013-12-04,80.22000122070312 +WMT,2013-12-05,79.44000244140625 +WMT,2013-12-06,79.94000244140625 +WMT,2013-12-09,79.94999694824219 +WMT,2013-12-10,79.08000183105469 +WMT,2013-12-11,79.08999633789062 +WMT,2013-12-12,78.5 +WMT,2013-12-13,78.08000183105469 +WMT,2013-12-16,77.73999786376953 +WMT,2013-12-17,77.25 +WMT,2013-12-18,77.94000244140625 +WMT,2013-12-19,77.23999786376953 +WMT,2013-12-20,77.43000030517578 +WMT,2013-12-23,77.87000274658203 +WMT,2013-12-24,78.01000213623047 +WMT,2013-12-26,78.38999938964844 +WMT,2013-12-27,78.47000122070312 +WMT,2013-12-30,78.62999725341797 +WMT,2013-12-31,78.69000244140625 +WMT,2014-01-02,78.91000366210938 +WMT,2014-01-03,78.6500015258789 +WMT,2014-01-06,78.20999908447266 +WMT,2014-01-07,78.44999694824219 +WMT,2014-01-08,77.83000183105469 +WMT,2014-01-09,78.08999633789062 +WMT,2014-01-10,78.04000091552734 +WMT,2014-01-13,77.48999786376953 +WMT,2014-01-14,77.95999908447266 +WMT,2014-01-15,77.66000366210938 +WMT,2014-01-16,76.76000213623047 +WMT,2014-01-17,76.19000244140625 +WMT,2014-01-21,75.83999633789062 +WMT,2014-01-22,75.3499984741211 +WMT,2014-01-23,74.95999908447266 +WMT,2014-01-24,74.41999816894531 +WMT,2014-01-27,74.1500015258789 +WMT,2014-01-28,74.66999816894531 +WMT,2014-01-29,74.0999984741211 +WMT,2014-01-30,74.75 +WMT,2014-01-31,74.68000030517578 +WMT,2014-02-03,72.66000366210938 +WMT,2014-02-04,72.7300033569336 +WMT,2014-02-05,72.87000274658203 +WMT,2014-02-06,72.81999969482422 +WMT,2014-02-07,73.75 +WMT,2014-02-10,73.76000213623047 +WMT,2014-02-11,74.80000305175781 +WMT,2014-02-12,74.95999908447266 +WMT,2014-02-13,75.36000061035156 +WMT,2014-02-14,75.79000091552734 +WMT,2014-02-18,75.33000183105469 +WMT,2014-02-19,74.8499984741211 +WMT,2014-02-20,73.5199966430664 +WMT,2014-02-21,73.12000274658203 +WMT,2014-02-24,73.3499984741211 +WMT,2014-02-25,73.3499984741211 +WMT,2014-02-26,74.77999877929688 +WMT,2014-02-27,74.55999755859375 +WMT,2014-02-28,74.69999694824219 +WMT,2014-03-03,74.12000274658203 +WMT,2014-03-04,75.12999725341797 +WMT,2014-03-05,74.80000305175781 +WMT,2014-03-06,74.87999725341797 +WMT,2014-03-07,74.58000183105469 +WMT,2014-03-10,74.43000030517578 +WMT,2014-03-11,74.91999816894531 +WMT,2014-03-12,75.52999877929688 +WMT,2014-03-13,74.93000030517578 +WMT,2014-03-14,74.27999877929688 +WMT,2014-03-17,74.68000030517578 +WMT,2014-03-18,74.7699966430664 +WMT,2014-03-19,74.37999725341797 +WMT,2014-03-20,75.37999725341797 +WMT,2014-03-21,76.0999984741211 +WMT,2014-03-24,76.76000213623047 +WMT,2014-03-25,76.87000274658203 +WMT,2014-03-26,76.2300033569336 +WMT,2014-03-27,76.13999938964844 +WMT,2014-03-28,76.01000213623047 +WMT,2014-03-31,76.43000030517578 +WMT,2014-04-01,76.7699966430664 +WMT,2014-04-02,77.18000030517578 +WMT,2014-04-03,77.45999908447266 +WMT,2014-04-04,77.30999755859375 +WMT,2014-04-07,77.30999755859375 +WMT,2014-04-08,78.18000030517578 +WMT,2014-04-09,77.97000122070312 +WMT,2014-04-10,76.88999938964844 +WMT,2014-04-11,76.5 +WMT,2014-04-14,77.37999725341797 +WMT,2014-04-15,76.87999725341797 +WMT,2014-04-16,77.22000122070312 +WMT,2014-04-17,77.66000366210938 +WMT,2014-04-21,77.5999984741211 +WMT,2014-04-22,77.55999755859375 +WMT,2014-04-23,78.04000091552734 +WMT,2014-04-24,78.30999755859375 +WMT,2014-04-25,78.62000274658203 +WMT,2014-04-28,79.76000213623047 +WMT,2014-04-29,79.66999816894531 +WMT,2014-04-30,79.70999908447266 +WMT,2014-05-01,79.69999694824219 +WMT,2014-05-02,79.12000274658203 +WMT,2014-05-05,78.62000274658203 +WMT,2014-05-06,78.01000213623047 +WMT,2014-05-07,77.95999908447266 +WMT,2014-05-08,78.69000244140625 +WMT,2014-05-09,79.19999694824219 +WMT,2014-05-12,79.1500015258789 +WMT,2014-05-13,79.13999938964844 +WMT,2014-05-14,78.73999786376953 +WMT,2014-05-15,76.83000183105469 +WMT,2014-05-16,77.01000213623047 +WMT,2014-05-19,76.61000061035156 +WMT,2014-05-20,75.69000244140625 +WMT,2014-05-21,75.66000366210938 +WMT,2014-05-22,75.38999938964844 +WMT,2014-05-23,75.61000061035156 +WMT,2014-05-27,75.58999633789062 +WMT,2014-05-28,75.52999877929688 +WMT,2014-05-29,75.9800033569336 +WMT,2014-05-30,76.7699966430664 +WMT,2014-06-02,76.76000213623047 +WMT,2014-06-03,76.70999908447266 +WMT,2014-06-04,77.12999725341797 +WMT,2014-06-05,77.31999969482422 +WMT,2014-06-06,77.20999908447266 +WMT,2014-06-09,77.01000213623047 +WMT,2014-06-10,76.62000274658203 +WMT,2014-06-11,76.16000366210938 +WMT,2014-06-12,75.7300033569336 +WMT,2014-06-13,75.27999877929688 +WMT,2014-06-16,75.33999633789062 +WMT,2014-06-17,74.98999786376953 +WMT,2014-06-18,75.69999694824219 +WMT,2014-06-19,75.87000274658203 +WMT,2014-06-20,75.68000030517578 +WMT,2014-06-23,75.79000091552734 +WMT,2014-06-24,75.97000122070312 +WMT,2014-06-25,75.62000274658203 +WMT,2014-06-26,74.91000366210938 +WMT,2014-06-27,75.33999633789062 +WMT,2014-06-30,75.06999969482422 +WMT,2014-07-01,75.27999877929688 +WMT,2014-07-02,75.62000274658203 +WMT,2014-07-03,75.75 +WMT,2014-07-07,76.06999969482422 +WMT,2014-07-08,76.6500015258789 +WMT,2014-07-09,77.20999908447266 +WMT,2014-07-10,77.05999755859375 +WMT,2014-07-11,76.81999969482422 +WMT,2014-07-14,76.55000305175781 +WMT,2014-07-15,76.83999633789062 +WMT,2014-07-16,76.86000061035156 +WMT,2014-07-17,76.61000061035156 +WMT,2014-07-18,77.08999633789062 +WMT,2014-07-21,76.7699966430664 +WMT,2014-07-22,76.63999938964844 +WMT,2014-07-23,76.98999786376953 +WMT,2014-07-24,76.3499984741211 +WMT,2014-07-25,75.97000122070312 +WMT,2014-07-28,75.70999908447266 +WMT,2014-07-29,75.44000244140625 +WMT,2014-07-30,74.77999877929688 +WMT,2014-07-31,73.58000183105469 +WMT,2014-08-01,73.54000091552734 +WMT,2014-08-04,73.54000091552734 +WMT,2014-08-05,73.33999633789062 +WMT,2014-08-06,74.19999694824219 +WMT,2014-08-07,73.94999694824219 +WMT,2014-08-08,74.66999816894531 +WMT,2014-08-11,74.36000061035156 +WMT,2014-08-12,74.22000122070312 +WMT,2014-08-13,74.02999877929688 +WMT,2014-08-14,74.38999938964844 +WMT,2014-08-15,73.9000015258789 +WMT,2014-08-18,74.48999786376953 +WMT,2014-08-19,74.87999725341797 +WMT,2014-08-20,74.95999908447266 +WMT,2014-08-21,75.55000305175781 +WMT,2014-08-22,75.7300033569336 +WMT,2014-08-25,75.69000244140625 +WMT,2014-08-26,75.5199966430664 +WMT,2014-08-27,75.8499984741211 +WMT,2014-08-28,75.9000015258789 +WMT,2014-08-29,75.5 +WMT,2014-09-02,75.75 +WMT,2014-09-03,76.01000213623047 +WMT,2014-09-04,76.55999755859375 +WMT,2014-09-05,77.51000213623047 +WMT,2014-09-08,76.52999877929688 +WMT,2014-09-09,76.73999786376953 +WMT,2014-09-10,76.51000213623047 +WMT,2014-09-11,76.0999984741211 +WMT,2014-09-12,75.7699966430664 +WMT,2014-09-15,75.80999755859375 +WMT,2014-09-16,76.31999969482422 +WMT,2014-09-17,76.23999786376953 +WMT,2014-09-18,76.22000122070312 +WMT,2014-09-19,76.83999633789062 +WMT,2014-09-22,76.30999755859375 +WMT,2014-09-23,75.5999984741211 +WMT,2014-09-24,77.08000183105469 +WMT,2014-09-25,76.12000274658203 +WMT,2014-09-26,76.48999786376953 +WMT,2014-09-29,76.08000183105469 +WMT,2014-09-30,76.47000122070312 +WMT,2014-10-01,76.12000274658203 +WMT,2014-10-02,76.2300033569336 +WMT,2014-10-03,77.31999969482422 +WMT,2014-10-06,77.3499984741211 +WMT,2014-10-07,77.30000305175781 +WMT,2014-10-08,78.23999786376953 +WMT,2014-10-09,77.86000061035156 +WMT,2014-10-10,78.29000091552734 +WMT,2014-10-13,77.55999755859375 +WMT,2014-10-14,77.9800033569336 +WMT,2014-10-15,75.19999694824219 +WMT,2014-10-16,73.81999969482422 +WMT,2014-10-17,74.0999984741211 +WMT,2014-10-20,75.13999938964844 +WMT,2014-10-21,76.0199966430664 +WMT,2014-10-22,76.02999877929688 +WMT,2014-10-23,76.25 +WMT,2014-10-24,76.37999725341797 +WMT,2014-10-27,76.58999633789062 +WMT,2014-10-28,76.3499984741211 +WMT,2014-10-29,76.38999938964844 +WMT,2014-10-30,76.44999694824219 +WMT,2014-10-31,76.2699966430664 +WMT,2014-11-03,76.27999877929688 +WMT,2014-11-04,77.26000213623047 +WMT,2014-11-05,77.69999694824219 +WMT,2014-11-06,77.80999755859375 +WMT,2014-11-07,78.7699966430664 +WMT,2014-11-10,79.44000244140625 +WMT,2014-11-11,79.01000213623047 +WMT,2014-11-12,79.19999694824219 +WMT,2014-11-13,82.94000244140625 +WMT,2014-11-14,82.95999908447266 +WMT,2014-11-17,83.56999969482422 +WMT,2014-11-18,83.79000091552734 +WMT,2014-11-19,84.98999786376953 +WMT,2014-11-20,84.58000183105469 +WMT,2014-11-21,84.6500015258789 +WMT,2014-11-24,85.4000015258789 +WMT,2014-11-25,84.94999694824219 +WMT,2014-11-26,84.9800033569336 +WMT,2014-11-28,87.54000091552734 +WMT,2014-12-01,86.22000122070312 +WMT,2014-12-02,86.4000015258789 +WMT,2014-12-03,84.94000244140625 +WMT,2014-12-04,84.76000213623047 +WMT,2014-12-05,84.12000274658203 +WMT,2014-12-08,84.2300033569336 +WMT,2014-12-09,83.55999755859375 +WMT,2014-12-10,82.9800033569336 +WMT,2014-12-11,83.83000183105469 +WMT,2014-12-12,83.80999755859375 +WMT,2014-12-15,83.94000244140625 +WMT,2014-12-16,82.95999908447266 +WMT,2014-12-17,84.2300033569336 +WMT,2014-12-18,85.94000244140625 +WMT,2014-12-19,85.16000366210938 +WMT,2014-12-22,86.37999725341797 +WMT,2014-12-23,86.66000366210938 +WMT,2014-12-24,86.43000030517578 +WMT,2014-12-26,86.91000366210938 +WMT,2014-12-29,86.63999938964844 +WMT,2014-12-30,86.79000091552734 +WMT,2014-12-31,85.87999725341797 +WMT,2015-01-02,85.9000015258789 +WMT,2015-01-05,85.6500015258789 +WMT,2015-01-06,86.30999755859375 +WMT,2015-01-07,88.5999984741211 +WMT,2015-01-08,90.47000122070312 +WMT,2015-01-09,89.3499984741211 +WMT,2015-01-12,90.0199966430664 +WMT,2015-01-13,89.30999755859375 +WMT,2015-01-14,86.61000061035156 +WMT,2015-01-15,87.37999725341797 +WMT,2015-01-16,86.7699966430664 +WMT,2015-01-20,86.69000244140625 +WMT,2015-01-21,86.63999938964844 +WMT,2015-01-22,88.30000305175781 +WMT,2015-01-23,88.51000213623047 +WMT,2015-01-26,88.62999725341797 +WMT,2015-01-27,87.52999877929688 +WMT,2015-01-28,86.81999969482422 +WMT,2015-01-29,87.72000122070312 +WMT,2015-01-30,84.9800033569336 +WMT,2015-02-02,85.70999908447266 +WMT,2015-02-03,86.19000244140625 +WMT,2015-02-04,86.6500015258789 +WMT,2015-02-05,87.27999877929688 +WMT,2015-02-06,87.33000183105469 +WMT,2015-02-09,85.91000366210938 +WMT,2015-02-10,87.29000091552734 +WMT,2015-02-11,86.33999633789062 +WMT,2015-02-12,85.88999938964844 +WMT,2015-02-13,85.80999755859375 +WMT,2015-02-17,85.95999908447266 +WMT,2015-02-18,86.29000091552734 +WMT,2015-02-19,83.5199966430664 +WMT,2015-02-20,84.30000305175781 +WMT,2015-02-23,84.5999984741211 +WMT,2015-02-24,84.56999969482422 +WMT,2015-02-25,83.56999969482422 +WMT,2015-02-26,83.80000305175781 +WMT,2015-02-27,83.93000030517578 +WMT,2015-03-02,83.95999908447266 +WMT,2015-03-03,83.37000274658203 +WMT,2015-03-04,82.58000183105469 +WMT,2015-03-05,83.56999969482422 +WMT,2015-03-06,82.58999633789062 +WMT,2015-03-09,82.87999725341797 +WMT,2015-03-10,82.06999969482422 +WMT,2015-03-11,80.69000244140625 +WMT,2015-03-12,81.9000015258789 +WMT,2015-03-13,81.9000015258789 +WMT,2015-03-16,83.29000091552734 +WMT,2015-03-17,82.62000274658203 +WMT,2015-03-18,82.52999877929688 +WMT,2015-03-19,81.5199966430664 +WMT,2015-03-20,83.23999786376953 +WMT,2015-03-23,83.30999755859375 +WMT,2015-03-24,83.05000305175781 +WMT,2015-03-25,81.31999969482422 +WMT,2015-03-26,81.88999938964844 +WMT,2015-03-27,81.3499984741211 +WMT,2015-03-30,82.52999877929688 +WMT,2015-03-31,82.25 +WMT,2015-04-01,80.70999908447266 +WMT,2015-04-02,80.7300033569336 +WMT,2015-04-06,80.98999786376953 +WMT,2015-04-07,80.5 +WMT,2015-04-08,81.02999877929688 +WMT,2015-04-09,80.83999633789062 +WMT,2015-04-10,80.6500015258789 +WMT,2015-04-13,80.29000091552734 +WMT,2015-04-14,80.1500015258789 +WMT,2015-04-15,79.73999786376953 +WMT,2015-04-16,79.23999786376953 +WMT,2015-04-17,77.87999725341797 +WMT,2015-04-20,78.13999938964844 +WMT,2015-04-21,78.02999877929688 +WMT,2015-04-22,78.43000030517578 +WMT,2015-04-23,79.18000030517578 +WMT,2015-04-24,79.83999633789062 +WMT,2015-04-27,79.37000274658203 +WMT,2015-04-28,79.0999984741211 +WMT,2015-04-29,77.87999725341797 +WMT,2015-04-30,78.05000305175781 +WMT,2015-05-01,78.5999984741211 +WMT,2015-05-04,79.18000030517578 +WMT,2015-05-05,78.12999725341797 +WMT,2015-05-06,77.6500015258789 +WMT,2015-05-07,78.02999877929688 +WMT,2015-05-08,78.52999877929688 +WMT,2015-05-11,78.0999984741211 +WMT,2015-05-12,78.95999908447266 +WMT,2015-05-13,78.16000366210938 +WMT,2015-05-14,78.72000122070312 +WMT,2015-05-15,79.23999786376953 +WMT,2015-05-18,79.91999816894531 +WMT,2015-05-19,76.43000030517578 +WMT,2015-05-20,75.9000015258789 +WMT,2015-05-21,76.11000061035156 +WMT,2015-05-22,75.86000061035156 +WMT,2015-05-26,74.9000015258789 +WMT,2015-05-27,75.19000244140625 +WMT,2015-05-28,74.83999633789062 +WMT,2015-05-29,74.2699966430664 +WMT,2015-06-01,74.7300033569336 +WMT,2015-06-02,74.52999877929688 +WMT,2015-06-03,74.88999938964844 +WMT,2015-06-04,74.1500015258789 +WMT,2015-06-05,73.05999755859375 +WMT,2015-06-08,72.61000061035156 +WMT,2015-06-09,72.47000122070312 +WMT,2015-06-10,72.93000030517578 +WMT,2015-06-11,72.94000244140625 +WMT,2015-06-12,72.43000030517578 +WMT,2015-06-15,71.93000030517578 +WMT,2015-06-16,72.3499984741211 +WMT,2015-06-17,72.7300033569336 +WMT,2015-06-18,72.9800033569336 +WMT,2015-06-19,72.73999786376953 +WMT,2015-06-22,72.79000091552734 +WMT,2015-06-23,72.56999969482422 +WMT,2015-06-24,72.37999725341797 +WMT,2015-06-25,71.86000061035156 +WMT,2015-06-26,72.12000274658203 +WMT,2015-06-29,71.41999816894531 +WMT,2015-06-30,70.93000030517578 +WMT,2015-07-01,71.87999725341797 +WMT,2015-07-02,71.86000061035156 +WMT,2015-07-06,72.52999877929688 +WMT,2015-07-07,73.79000091552734 +WMT,2015-07-08,73.05999755859375 +WMT,2015-07-09,72.77999877929688 +WMT,2015-07-10,73.12000274658203 +WMT,2015-07-13,73.87999725341797 +WMT,2015-07-14,73.79000091552734 +WMT,2015-07-15,73.6500015258789 +WMT,2015-07-16,73.83000183105469 +WMT,2015-07-17,73.38999938964844 +WMT,2015-07-20,73.0999984741211 +WMT,2015-07-21,72.73999786376953 +WMT,2015-07-22,73.16000366210938 +WMT,2015-07-23,72.51000213623047 +WMT,2015-07-24,71.58000183105469 +WMT,2015-07-27,71.37999725341797 +WMT,2015-07-28,72.0999984741211 +WMT,2015-07-29,72.2300033569336 +WMT,2015-07-30,72.16000366210938 +WMT,2015-07-31,71.9800033569336 +WMT,2015-08-03,72.18000030517578 +WMT,2015-08-04,72.25 +WMT,2015-08-05,73.51000213623047 +WMT,2015-08-06,72.79000091552734 +WMT,2015-08-07,71.25 +WMT,2015-08-10,71.4800033569336 +WMT,2015-08-11,71.93000030517578 +WMT,2015-08-12,72.58000183105469 +WMT,2015-08-13,72.11000061035156 +WMT,2015-08-14,72.37999725341797 +WMT,2015-08-17,71.91000366210938 +WMT,2015-08-18,69.4800033569336 +WMT,2015-08-19,68.56999969482422 +WMT,2015-08-20,68.43000030517578 +WMT,2015-08-21,66.54000091552734 +WMT,2015-08-24,63.95000076293945 +WMT,2015-08-25,63.099998474121094 +WMT,2015-08-26,64.83000183105469 +WMT,2015-08-27,66.08000183105469 +WMT,2015-08-28,64.94000244140625 +WMT,2015-08-31,64.7300033569336 +WMT,2015-09-01,63.81999969482422 +WMT,2015-09-02,64.44000244140625 +WMT,2015-09-03,64.86000061035156 +WMT,2015-09-04,63.88999938964844 +WMT,2015-09-08,66.37999725341797 +WMT,2015-09-09,65.12000274658203 +WMT,2015-09-10,64.12000274658203 +WMT,2015-09-11,64.6500015258789 +WMT,2015-09-14,64.27999877929688 +WMT,2015-09-15,64.31999969482422 +WMT,2015-09-16,64.69000244140625 +WMT,2015-09-17,64.47000122070312 +WMT,2015-09-18,63.34000015258789 +WMT,2015-09-21,63.720001220703125 +WMT,2015-09-22,63.59000015258789 +WMT,2015-09-23,63.720001220703125 +WMT,2015-09-24,63.83000183105469 +WMT,2015-09-25,63.779998779296875 +WMT,2015-09-28,63.65999984741211 +WMT,2015-09-29,63.779998779296875 +WMT,2015-09-30,64.83999633789062 +WMT,2015-10-01,64.2699966430664 +WMT,2015-10-02,64.9800033569336 +WMT,2015-10-05,65.87000274658203 +WMT,2015-10-06,65.68000030517578 +WMT,2015-10-07,66.36000061035156 +WMT,2015-10-08,66.87999725341797 +WMT,2015-10-09,66.69000244140625 +WMT,2015-10-12,66.93000030517578 +WMT,2015-10-13,66.7300033569336 +WMT,2015-10-14,60.029998779296875 +WMT,2015-10-15,59.33000183105469 +WMT,2015-10-16,58.88999938964844 +WMT,2015-10-19,58.849998474121094 +WMT,2015-10-20,58.75 +WMT,2015-10-21,58.63999938964844 +WMT,2015-10-22,58.900001525878906 +WMT,2015-10-23,58.29999923706055 +WMT,2015-10-26,58.02000045776367 +WMT,2015-10-27,57.47999954223633 +WMT,2015-10-28,57.63999938964844 +WMT,2015-10-29,57.959999084472656 +WMT,2015-10-30,57.2400016784668 +WMT,2015-11-02,57.61000061035156 +WMT,2015-11-03,58.11000061035156 +WMT,2015-11-04,58.369998931884766 +WMT,2015-11-05,58.61000061035156 +WMT,2015-11-06,58.779998779296875 +WMT,2015-11-09,58.4900016784668 +WMT,2015-11-10,58.68000030517578 +WMT,2015-11-11,57.58000183105469 +WMT,2015-11-12,56.95000076293945 +WMT,2015-11-13,56.41999816894531 +WMT,2015-11-16,57.869998931884766 +WMT,2015-11-17,59.91999816894531 +WMT,2015-11-18,60.93000030517578 +WMT,2015-11-19,60.70000076293945 +WMT,2015-11-20,60.06999969482422 +WMT,2015-11-23,60.2599983215332 +WMT,2015-11-24,59.91999816894531 +WMT,2015-11-25,60.2400016784668 +WMT,2015-11-27,59.88999938964844 +WMT,2015-11-30,58.84000015258789 +WMT,2015-12-01,58.9900016784668 +WMT,2015-12-02,58.349998474121094 +WMT,2015-12-03,59.040000915527344 +WMT,2015-12-04,59.65999984741211 +WMT,2015-12-07,60.5 +WMT,2015-12-08,59.61000061035156 +WMT,2015-12-09,59.130001068115234 +WMT,2015-12-10,59.560001373291016 +WMT,2015-12-11,59.36000061035156 +WMT,2015-12-14,60.38999938964844 +WMT,2015-12-15,59.63999938964844 +WMT,2015-12-16,60.29999923706055 +WMT,2015-12-17,58.97999954223633 +WMT,2015-12-18,58.849998474121094 +WMT,2015-12-21,59.54999923706055 +WMT,2015-12-22,60.540000915527344 +WMT,2015-12-23,61.09000015258789 +WMT,2015-12-24,60.83000183105469 +WMT,2015-12-28,60.75 +WMT,2015-12-29,61.61000061035156 +WMT,2015-12-30,61.68000030517578 +WMT,2015-12-31,61.29999923706055 +WMT,2016-01-04,61.459999084472656 +WMT,2016-01-05,62.91999816894531 +WMT,2016-01-06,63.54999923706055 +WMT,2016-01-07,65.02999877929688 +WMT,2016-01-08,63.540000915527344 +WMT,2016-01-11,64.22000122070312 +WMT,2016-01-12,63.619998931884766 +WMT,2016-01-13,61.91999816894531 +WMT,2016-01-14,63.060001373291016 +WMT,2016-01-15,61.93000030517578 +WMT,2016-01-19,62.560001373291016 +WMT,2016-01-20,60.84000015258789 +WMT,2016-01-21,61.880001068115234 +WMT,2016-01-22,62.689998626708984 +WMT,2016-01-25,63.45000076293945 +WMT,2016-01-26,64.0 +WMT,2016-01-27,63.95000076293945 +WMT,2016-01-28,64.22000122070312 +WMT,2016-01-29,66.36000061035156 +WMT,2016-02-01,67.5 +WMT,2016-02-02,66.86000061035156 +WMT,2016-02-03,66.2699966430664 +WMT,2016-02-04,66.41999816894531 +WMT,2016-02-05,67.0 +WMT,2016-02-08,66.9000015258789 +WMT,2016-02-09,65.80999755859375 +WMT,2016-02-10,65.79000091552734 +WMT,2016-02-11,65.31999969482422 +WMT,2016-02-12,66.18000030517578 +WMT,2016-02-16,65.9000015258789 +WMT,2016-02-17,66.11000061035156 +WMT,2016-02-18,64.12000274658203 +WMT,2016-02-19,64.66000366210938 +WMT,2016-02-22,65.62999725341797 +WMT,2016-02-23,66.4800033569336 +WMT,2016-02-24,67.12000274658203 +WMT,2016-02-25,68.04000091552734 +WMT,2016-02-26,66.51000213623047 +WMT,2016-02-29,66.33999633789062 +WMT,2016-03-01,66.45999908447266 +WMT,2016-03-02,66.20999908447266 +WMT,2016-03-03,66.13999938964844 +WMT,2016-03-04,66.77999877929688 +WMT,2016-03-07,67.88999938964844 +WMT,2016-03-08,68.04000091552734 +WMT,2016-03-09,67.52999877929688 +WMT,2016-03-10,67.41000366210938 +WMT,2016-03-11,67.16999816894531 +WMT,2016-03-14,67.36000061035156 +WMT,2016-03-15,68.08999633789062 +WMT,2016-03-16,67.98999786376953 +WMT,2016-03-17,67.44999694824219 +WMT,2016-03-18,66.94999694824219 +WMT,2016-03-21,67.97000122070312 +WMT,2016-03-22,67.87000274658203 +WMT,2016-03-23,67.45999908447266 +WMT,2016-03-24,68.0 +WMT,2016-03-28,68.12000274658203 +WMT,2016-03-29,68.02999877929688 +WMT,2016-03-30,68.80000305175781 +WMT,2016-03-31,68.48999786376953 +WMT,2016-04-01,69.05999755859375 +WMT,2016-04-04,69.0999984741211 +WMT,2016-04-05,68.63999938964844 +WMT,2016-04-06,69.04000091552734 +WMT,2016-04-07,68.22000122070312 +WMT,2016-04-08,68.05999755859375 +WMT,2016-04-11,67.4000015258789 +WMT,2016-04-12,68.80000305175781 +WMT,2016-04-13,69.1500015258789 +WMT,2016-04-14,68.80000305175781 +WMT,2016-04-15,69.05999755859375 +WMT,2016-04-18,69.86000061035156 +WMT,2016-04-19,69.7699966430664 +WMT,2016-04-20,69.20999908447266 +WMT,2016-04-21,68.47000122070312 +WMT,2016-04-22,68.72000122070312 +WMT,2016-04-25,69.47000122070312 +WMT,2016-04-26,69.30000305175781 +WMT,2016-04-27,69.41999816894531 +WMT,2016-04-28,68.91000366210938 +WMT,2016-04-29,66.87000274658203 +WMT,2016-05-02,67.58999633789062 +WMT,2016-05-03,67.0 +WMT,2016-05-04,67.19000244140625 +WMT,2016-05-05,67.20999908447266 +WMT,2016-05-06,68.25 +WMT,2016-05-09,68.94999694824219 +WMT,2016-05-10,68.79000091552734 +WMT,2016-05-11,66.41000366210938 +WMT,2016-05-12,66.8499984741211 +WMT,2016-05-13,64.94000244140625 +WMT,2016-05-16,66.0199966430664 +WMT,2016-05-17,65.0999984741211 +WMT,2016-05-18,63.150001525878906 +WMT,2016-05-19,69.19999694824219 +WMT,2016-05-20,69.86000061035156 +WMT,2016-05-23,69.5 +WMT,2016-05-24,70.23999786376953 +WMT,2016-05-25,70.4800033569336 +WMT,2016-05-26,70.8499984741211 +WMT,2016-05-27,70.75 +WMT,2016-05-31,70.77999877929688 +WMT,2016-06-01,70.5 +WMT,2016-06-02,70.94999694824219 +WMT,2016-06-03,70.87000274658203 +WMT,2016-06-06,71.05000305175781 +WMT,2016-06-07,71.02999877929688 +WMT,2016-06-08,71.27999877929688 +WMT,2016-06-09,71.08999633789062 +WMT,2016-06-10,71.13999938964844 +WMT,2016-06-13,70.52999877929688 +WMT,2016-06-14,70.94999694824219 +WMT,2016-06-15,71.12000274658203 +WMT,2016-06-16,71.30000305175781 +WMT,2016-06-17,70.94999694824219 +WMT,2016-06-20,71.0999984741211 +WMT,2016-06-21,71.45999908447266 +WMT,2016-06-22,71.75 +WMT,2016-06-23,72.0999984741211 +WMT,2016-06-24,71.95999908447266 +WMT,2016-06-27,71.5 +WMT,2016-06-28,71.51000213623047 +WMT,2016-06-29,72.45999908447266 +WMT,2016-06-30,73.0199966430664 +WMT,2016-07-01,72.80999755859375 +WMT,2016-07-05,73.13999938964844 +WMT,2016-07-06,73.81999969482422 +WMT,2016-07-07,73.52999877929688 +WMT,2016-07-08,73.83999633789062 +WMT,2016-07-11,74.05999755859375 +WMT,2016-07-12,73.2699966430664 +WMT,2016-07-13,73.62000274658203 +WMT,2016-07-14,73.69999694824219 +WMT,2016-07-15,73.66999816894531 +WMT,2016-07-18,73.83999633789062 +WMT,2016-07-19,73.66000366210938 +WMT,2016-07-20,73.79000091552734 +WMT,2016-07-21,73.5199966430664 +WMT,2016-07-22,73.55000305175781 +WMT,2016-07-25,73.75 +WMT,2016-07-26,73.7300033569336 +WMT,2016-07-27,73.31999969482422 +WMT,2016-07-28,73.23999786376953 +WMT,2016-07-29,72.97000122070312 +WMT,2016-08-01,73.77999877929688 +WMT,2016-08-02,73.12999725341797 +WMT,2016-08-03,72.94000244140625 +WMT,2016-08-04,73.30000305175781 +WMT,2016-08-05,73.76000213623047 +WMT,2016-08-08,73.33999633789062 +WMT,2016-08-09,73.54000091552734 +WMT,2016-08-10,73.94999694824219 +WMT,2016-08-11,73.80000305175781 +WMT,2016-08-12,73.88999938964844 +WMT,2016-08-15,73.31999969482422 +WMT,2016-08-16,72.88999938964844 +WMT,2016-08-17,72.93000030517578 +WMT,2016-08-18,74.30000305175781 +WMT,2016-08-19,72.80999755859375 +WMT,2016-08-22,72.69999694824219 +WMT,2016-08-23,71.97000122070312 +WMT,2016-08-24,72.2300033569336 +WMT,2016-08-25,71.22000122070312 +WMT,2016-08-26,71.13999938964844 +WMT,2016-08-29,71.4000015258789 +WMT,2016-08-30,71.30999755859375 +WMT,2016-08-31,71.44000244140625 +WMT,2016-09-01,72.83999633789062 +WMT,2016-09-02,72.5 +WMT,2016-09-06,73.0 +WMT,2016-09-07,72.05999755859375 +WMT,2016-09-08,71.83000183105469 +WMT,2016-09-09,70.30000305175781 +WMT,2016-09-12,71.94000244140625 +WMT,2016-09-13,71.45999908447266 +WMT,2016-09-14,71.5199966430664 +WMT,2016-09-15,72.4000015258789 +WMT,2016-09-16,72.87000274658203 +WMT,2016-09-19,72.08999633789062 +WMT,2016-09-20,71.97000122070312 +WMT,2016-09-21,72.19000244140625 +WMT,2016-09-22,72.2699966430664 +WMT,2016-09-23,72.3499984741211 +WMT,2016-09-26,71.62000274658203 +WMT,2016-09-27,72.33000183105469 +WMT,2016-09-28,71.79000091552734 +WMT,2016-09-29,70.7300033569336 +WMT,2016-09-30,72.12000274658203 +WMT,2016-10-03,72.01000213623047 +WMT,2016-10-04,71.75 +WMT,2016-10-05,71.66999816894531 +WMT,2016-10-06,69.36000061035156 +WMT,2016-10-07,68.69999694824219 +WMT,2016-10-10,67.9800033569336 +WMT,2016-10-11,67.38999938964844 +WMT,2016-10-12,67.45999908447266 +WMT,2016-10-13,68.2300033569336 +WMT,2016-10-14,68.44999694824219 +WMT,2016-10-17,68.22000122070312 +WMT,2016-10-18,68.87000274658203 +WMT,2016-10-19,68.88999938964844 +WMT,2016-10-20,68.7300033569336 +WMT,2016-10-21,68.33999633789062 +WMT,2016-10-24,69.19000244140625 +WMT,2016-10-25,69.36000061035156 +WMT,2016-10-26,69.58999633789062 +WMT,2016-10-27,69.83000183105469 +WMT,2016-10-28,69.98999786376953 +WMT,2016-10-31,70.0199966430664 +WMT,2016-11-01,69.30000305175781 +WMT,2016-11-02,69.44999694824219 +WMT,2016-11-03,69.62999725341797 +WMT,2016-11-04,69.16000366210938 +WMT,2016-11-07,69.77999877929688 +WMT,2016-11-08,69.79000091552734 +WMT,2016-11-09,71.0999984741211 +WMT,2016-11-10,71.38999938964844 +WMT,2016-11-11,71.2300033569336 +WMT,2016-11-14,70.48999786376953 +WMT,2016-11-15,71.41999816894531 +WMT,2016-11-16,71.38999938964844 +WMT,2016-11-17,69.19000244140625 +WMT,2016-11-18,68.54000091552734 +WMT,2016-11-21,69.37000274658203 +WMT,2016-11-22,70.12000274658203 +WMT,2016-11-23,70.83000183105469 +WMT,2016-11-25,71.2300033569336 +WMT,2016-11-28,71.19000244140625 +WMT,2016-11-29,71.37000274658203 +WMT,2016-11-30,70.43000030517578 +WMT,2016-12-01,70.66999816894531 +WMT,2016-12-02,70.87999725341797 +WMT,2016-12-05,69.94000244140625 +WMT,2016-12-06,70.36000061035156 +WMT,2016-12-07,70.5999984741211 +WMT,2016-12-08,70.33999633789062 +WMT,2016-12-09,70.08000183105469 +WMT,2016-12-12,71.66999816894531 +WMT,2016-12-13,71.80000305175781 +WMT,2016-12-14,71.33999633789062 +WMT,2016-12-15,71.08000183105469 +WMT,2016-12-16,70.9800033569336 +WMT,2016-12-19,71.58000183105469 +WMT,2016-12-20,71.81999969482422 +WMT,2016-12-21,71.23999786376953 +WMT,2016-12-22,69.58999633789062 +WMT,2016-12-23,69.54000091552734 +WMT,2016-12-27,69.69999694824219 +WMT,2016-12-28,69.30999755859375 +WMT,2016-12-29,69.26000213623047 +WMT,2016-12-30,69.12000274658203 +WMT,2017-01-03,68.66000366210938 +WMT,2017-01-04,69.05999755859375 +WMT,2017-01-05,69.20999908447266 +WMT,2017-01-06,68.26000213623047 +WMT,2017-01-09,68.70999908447266 +WMT,2017-01-10,68.2300033569336 +WMT,2017-01-11,68.52999877929688 +WMT,2017-01-12,67.97000122070312 +WMT,2017-01-13,67.12999725341797 +WMT,2017-01-17,68.41999816894531 +WMT,2017-01-18,68.11000061035156 +WMT,2017-01-19,67.62000274658203 +WMT,2017-01-20,67.18000030517578 +WMT,2017-01-23,66.6500015258789 +WMT,2017-01-24,67.4000015258789 +WMT,2017-01-25,66.88999938964844 +WMT,2017-01-26,66.7300033569336 +WMT,2017-01-27,65.66000366210938 +WMT,2017-01-30,66.41999816894531 +WMT,2017-01-31,66.73999786376953 +WMT,2017-02-01,66.2300033569336 +WMT,2017-02-02,66.69999694824219 +WMT,2017-02-03,66.5 +WMT,2017-02-06,66.4000015258789 +WMT,2017-02-07,66.88999938964844 +WMT,2017-02-08,67.80999755859375 +WMT,2017-02-09,69.08000183105469 +WMT,2017-02-10,68.0199966430664 +WMT,2017-02-13,67.7699966430664 +WMT,2017-02-14,68.66000366210938 +WMT,2017-02-15,68.69000244140625 +WMT,2017-02-16,68.87000274658203 +WMT,2017-02-17,69.37000274658203 +WMT,2017-02-21,71.44999694824219 +WMT,2017-02-22,71.70999908447266 +WMT,2017-02-23,71.30999755859375 +WMT,2017-02-24,72.38999938964844 +WMT,2017-02-27,71.73999786376953 +WMT,2017-02-28,70.93000030517578 +WMT,2017-03-01,70.44999694824219 +WMT,2017-03-02,70.76000213623047 +WMT,2017-03-03,70.02999877929688 +WMT,2017-03-06,69.87999725341797 +WMT,2017-03-07,69.87000274658203 +WMT,2017-03-08,69.80000305175781 +WMT,2017-03-09,69.86000061035156 +WMT,2017-03-10,70.0999984741211 +WMT,2017-03-13,69.94999694824219 +WMT,2017-03-14,70.72000122070312 +WMT,2017-03-15,70.58000183105469 +WMT,2017-03-16,70.44000244140625 +WMT,2017-03-17,69.88999938964844 +WMT,2017-03-20,69.9800033569336 +WMT,2017-03-21,69.9000015258789 +WMT,2017-03-22,70.25 +WMT,2017-03-23,69.86000061035156 +WMT,2017-03-24,69.61000061035156 +WMT,2017-03-27,69.66000366210938 +WMT,2017-03-28,70.31999969482422 +WMT,2017-03-29,70.73999786376953 +WMT,2017-03-30,71.58999633789062 +WMT,2017-03-31,72.08000183105469 +WMT,2017-04-03,71.83000183105469 +WMT,2017-04-04,72.01000213623047 +WMT,2017-04-05,71.6500015258789 +WMT,2017-04-06,71.43000030517578 +WMT,2017-04-07,72.9000015258789 +WMT,2017-04-10,73.05999755859375 +WMT,2017-04-11,73.43000030517578 +WMT,2017-04-12,73.44000244140625 +WMT,2017-04-13,73.1500015258789 +WMT,2017-04-17,73.48999786376953 +WMT,2017-04-18,73.88999938964844 +WMT,2017-04-19,74.06999969482422 +WMT,2017-04-20,74.80000305175781 +WMT,2017-04-21,74.94000244140625 +WMT,2017-04-24,74.77999877929688 +WMT,2017-04-25,75.05000305175781 +WMT,2017-04-26,75.43000030517578 +WMT,2017-04-27,75.44000244140625 +WMT,2017-04-28,75.18000030517578 +WMT,2017-05-01,75.2300033569336 +WMT,2017-05-02,75.5199966430664 +WMT,2017-05-03,75.76000213623047 +WMT,2017-05-04,76.33999633789062 +WMT,2017-05-05,76.5 +WMT,2017-05-08,76.12000274658203 +WMT,2017-05-09,76.72000122070312 +WMT,2017-05-10,76.69999694824219 +WMT,2017-05-11,76.12999725341797 +WMT,2017-05-12,75.70999908447266 +WMT,2017-05-15,76.29000091552734 +WMT,2017-05-16,75.11000061035156 +WMT,2017-05-17,75.12000274658203 +WMT,2017-05-18,77.54000091552734 +WMT,2017-05-19,78.7699966430664 +WMT,2017-05-22,78.55000305175781 +WMT,2017-05-23,78.48999786376953 +WMT,2017-05-24,78.1500015258789 +WMT,2017-05-25,78.30999755859375 +WMT,2017-05-26,78.12999725341797 +WMT,2017-05-30,78.1500015258789 +WMT,2017-05-31,78.5999984741211 +WMT,2017-06-01,79.80999755859375 +WMT,2017-06-02,79.62000274658203 +WMT,2017-06-05,80.26000213623047 +WMT,2017-06-06,78.93000030517578 +WMT,2017-06-07,79.1500015258789 +WMT,2017-06-08,78.93000030517578 +WMT,2017-06-09,79.41999816894531 +WMT,2017-06-12,79.23999786376953 +WMT,2017-06-13,79.5199966430664 +WMT,2017-06-14,79.9000015258789 +WMT,2017-06-15,78.91000366210938 +WMT,2017-06-16,75.23999786376953 +WMT,2017-06-19,75.5 +WMT,2017-06-20,75.54000091552734 +WMT,2017-06-21,76.23999786376953 +WMT,2017-06-22,75.5199966430664 +WMT,2017-06-23,74.83999633789062 +WMT,2017-06-26,75.5 +WMT,2017-06-27,76.01000213623047 +WMT,2017-06-28,76.51000213623047 +WMT,2017-06-29,75.93000030517578 +WMT,2017-06-30,75.68000030517578 +WMT,2017-07-03,75.36000061035156 +WMT,2017-07-05,75.31999969482422 +WMT,2017-07-06,75.47000122070312 +WMT,2017-07-07,75.33000183105469 +WMT,2017-07-10,73.2300033569336 +WMT,2017-07-11,73.47000122070312 +WMT,2017-07-12,73.94000244140625 +WMT,2017-07-13,75.05000305175781 +WMT,2017-07-14,76.33999633789062 +WMT,2017-07-17,76.37000274658203 +WMT,2017-07-18,76.19999694824219 +WMT,2017-07-19,75.87000274658203 +WMT,2017-07-20,76.0199966430664 +WMT,2017-07-21,76.1500015258789 +WMT,2017-07-24,76.88999938964844 +WMT,2017-07-25,78.5199966430664 +WMT,2017-07-26,78.9000015258789 +WMT,2017-07-27,79.77999877929688 +WMT,2017-07-28,79.80999755859375 +WMT,2017-07-31,79.98999786376953 +WMT,2017-08-01,80.5 +WMT,2017-08-02,80.52999877929688 +WMT,2017-08-03,80.87000274658203 +WMT,2017-08-04,80.4800033569336 +WMT,2017-08-07,81.27999877929688 +WMT,2017-08-08,81.58999633789062 +WMT,2017-08-09,81.61000061035156 +WMT,2017-08-10,80.66000366210938 +WMT,2017-08-11,80.4000015258789 +WMT,2017-08-14,80.69999694824219 +WMT,2017-08-15,80.7699966430664 +WMT,2017-08-16,80.9800033569336 +WMT,2017-08-17,79.69999694824219 +WMT,2017-08-18,79.30999755859375 +WMT,2017-08-21,79.70999908447266 +WMT,2017-08-22,80.0199966430664 +WMT,2017-08-23,79.95999908447266 +WMT,2017-08-24,78.33999633789062 +WMT,2017-08-25,78.62999725341797 +WMT,2017-08-28,78.02999877929688 +WMT,2017-08-29,78.7699966430664 +WMT,2017-08-30,78.54000091552734 +WMT,2017-08-31,78.06999969482422 +WMT,2017-09-01,78.37000274658203 +WMT,2017-09-05,79.80000305175781 +WMT,2017-09-06,80.08000183105469 +WMT,2017-09-07,80.12000274658203 +WMT,2017-09-08,78.87999725341797 +WMT,2017-09-11,79.08000183105469 +WMT,2017-09-12,79.61000061035156 +WMT,2017-09-13,79.86000061035156 +WMT,2017-09-14,79.68000030517578 +WMT,2017-09-15,80.37999725341797 +WMT,2017-09-18,80.0 +WMT,2017-09-19,80.05000305175781 +WMT,2017-09-20,80.5 +WMT,2017-09-21,80.01000213623047 +WMT,2017-09-22,79.52999877929688 +WMT,2017-09-25,79.1500015258789 +WMT,2017-09-26,79.38999938964844 +WMT,2017-09-27,79.29000091552734 +WMT,2017-09-28,78.94999694824219 +WMT,2017-09-29,78.13999938964844 +WMT,2017-10-02,78.44999694824219 +WMT,2017-10-03,79.22000122070312 +WMT,2017-10-04,79.08999633789062 +WMT,2017-10-05,79.41000366210938 +WMT,2017-10-06,79.0 +WMT,2017-10-09,80.52999877929688 +WMT,2017-10-10,84.12999725341797 +WMT,2017-10-11,85.7300033569336 +WMT,2017-10-12,86.0999984741211 +WMT,2017-10-13,86.62000274658203 +WMT,2017-10-16,85.73999786376953 +WMT,2017-10-17,85.9800033569336 +WMT,2017-10-18,86.22000122070312 +WMT,2017-10-19,86.4000015258789 +WMT,2017-10-20,87.44000244140625 +WMT,2017-10-23,88.6500015258789 +WMT,2017-10-24,87.9800033569336 +WMT,2017-10-25,88.4800033569336 +WMT,2017-10-26,88.62000274658203 +WMT,2017-10-27,88.16999816894531 +WMT,2017-10-30,86.94999694824219 +WMT,2017-10-31,87.30999755859375 +WMT,2017-11-01,87.94000244140625 +WMT,2017-11-02,88.80000305175781 +WMT,2017-11-03,89.68000030517578 +WMT,2017-11-06,88.69999694824219 +WMT,2017-11-07,88.94999694824219 +WMT,2017-11-08,90.26000213623047 +WMT,2017-11-09,90.30000305175781 +WMT,2017-11-10,90.91999816894531 +WMT,2017-11-13,90.98999786376953 +WMT,2017-11-14,91.08999633789062 +WMT,2017-11-15,89.83000183105469 +WMT,2017-11-16,99.62000274658203 +WMT,2017-11-17,97.47000122070312 +WMT,2017-11-20,97.4800033569336 +WMT,2017-11-21,96.5199966430664 +WMT,2017-11-22,96.41000366210938 +WMT,2017-11-24,96.62000274658203 +WMT,2017-11-27,96.62000274658203 +WMT,2017-11-28,96.7699966430664 +WMT,2017-11-29,97.55999755859375 +WMT,2017-11-30,97.2300033569336 +WMT,2017-12-01,97.3499984741211 +WMT,2017-12-04,97.01000213623047 +WMT,2017-12-05,97.83000183105469 +WMT,2017-12-06,97.27999877929688 +WMT,2017-12-07,96.77999877929688 +WMT,2017-12-08,96.55000305175781 +WMT,2017-12-11,96.93000030517578 +WMT,2017-12-12,96.69999694824219 +WMT,2017-12-13,97.76000213623047 +WMT,2017-12-14,97.12999725341797 +WMT,2017-12-15,97.11000061035156 +WMT,2017-12-18,97.9000015258789 +WMT,2017-12-19,98.80000305175781 +WMT,2017-12-20,98.75 +WMT,2017-12-21,98.05999755859375 +WMT,2017-12-22,98.20999908447266 +WMT,2017-12-26,99.16000366210938 +WMT,2017-12-27,99.26000213623047 +WMT,2017-12-28,99.4000015258789 +WMT,2017-12-29,98.75 +WMT,2018-01-02,98.58999633789062 +WMT,2018-01-03,99.44999694824219 +WMT,2018-01-04,99.54000091552734 +WMT,2018-01-05,100.12999725341797 +WMT,2018-01-08,101.61000061035156 +WMT,2018-01-09,100.38999938964844 +WMT,2018-01-10,99.66999816894531 +WMT,2018-01-11,100.0199966430664 +WMT,2018-01-12,100.87000274658203 +WMT,2018-01-16,100.69000244140625 +WMT,2018-01-17,102.69999694824219 +WMT,2018-01-18,104.30000305175781 +WMT,2018-01-19,104.58999633789062 +WMT,2018-01-22,105.44999694824219 +WMT,2018-01-23,105.9000015258789 +WMT,2018-01-24,105.79000091552734 +WMT,2018-01-25,106.5999984741211 +WMT,2018-01-26,108.38999938964844 +WMT,2018-01-29,109.55000305175781 +WMT,2018-01-30,107.7300033569336 +WMT,2018-01-31,106.5999984741211 +WMT,2018-02-01,105.5199966430664 +WMT,2018-02-02,104.4800033569336 +WMT,2018-02-05,100.08999633789062 +WMT,2018-02-06,100.9000015258789 +WMT,2018-02-07,102.8499984741211 +WMT,2018-02-08,100.0199966430664 +WMT,2018-02-09,99.37000274658203 +WMT,2018-02-12,99.55000305175781 +WMT,2018-02-13,100.9800033569336 +WMT,2018-02-14,101.69999694824219 +WMT,2018-02-15,103.2300033569336 +WMT,2018-02-16,104.77999877929688 +WMT,2018-02-20,94.11000061035156 +WMT,2018-02-21,91.5199966430664 +WMT,2018-02-22,92.7699966430664 +WMT,2018-02-23,92.88999938964844 +WMT,2018-02-26,93.12000274658203 +WMT,2018-02-27,91.5199966430664 +WMT,2018-02-28,90.01000213623047 +WMT,2018-03-01,89.08000183105469 +WMT,2018-03-02,88.7699966430664 +WMT,2018-03-05,89.9800033569336 +WMT,2018-03-06,89.05999755859375 +WMT,2018-03-07,87.73999786376953 +WMT,2018-03-08,87.91999816894531 +WMT,2018-03-09,88.72000122070312 +WMT,2018-03-12,88.06999969482422 +WMT,2018-03-13,88.30000305175781 +WMT,2018-03-14,87.66999816894531 +WMT,2018-03-15,87.51000213623047 +WMT,2018-03-16,89.16999816894531 +WMT,2018-03-19,87.44999694824219 +WMT,2018-03-20,87.94999694824219 +WMT,2018-03-21,88.18000030517578 +WMT,2018-03-22,87.13999938964844 +WMT,2018-03-23,85.41999816894531 +WMT,2018-03-26,87.5 +WMT,2018-03-27,86.05000305175781 +WMT,2018-03-28,87.7699966430664 +WMT,2018-03-29,88.97000122070312 +WMT,2018-04-02,85.55000305175781 +WMT,2018-04-03,86.80000305175781 +WMT,2018-04-04,87.22000122070312 +WMT,2018-04-05,87.80999755859375 +WMT,2018-04-06,86.69000244140625 +WMT,2018-04-09,86.27999877929688 +WMT,2018-04-10,86.44999694824219 +WMT,2018-04-11,85.91000366210938 +WMT,2018-04-12,85.43000030517578 +WMT,2018-04-13,86.0199966430664 +WMT,2018-04-16,86.83999633789062 +WMT,2018-04-17,87.9000015258789 +WMT,2018-04-18,87.56999969482422 +WMT,2018-04-19,87.88999938964844 +WMT,2018-04-20,86.9800033569336 +WMT,2018-04-23,86.0999984741211 +WMT,2018-04-24,86.52999877929688 +WMT,2018-04-25,87.16999816894531 +WMT,2018-04-26,87.94000244140625 +WMT,2018-04-27,87.29000091552734 +WMT,2018-04-30,88.45999908447266 +WMT,2018-05-01,87.41000366210938 +WMT,2018-05-02,86.33999633789062 +WMT,2018-05-03,86.2300033569336 +WMT,2018-05-04,87.52999877929688 +WMT,2018-05-07,85.47000122070312 +WMT,2018-05-08,85.73999786376953 +WMT,2018-05-09,83.05999755859375 +WMT,2018-05-10,82.69000244140625 +WMT,2018-05-11,83.37999725341797 +WMT,2018-05-14,84.38999938964844 +WMT,2018-05-15,84.5199966430664 +WMT,2018-05-16,86.12999725341797 +WMT,2018-05-17,84.48999786376953 +WMT,2018-05-18,83.63999938964844 +WMT,2018-05-21,84.51000213623047 +WMT,2018-05-22,83.37000274658203 +WMT,2018-05-23,83.01000213623047 +WMT,2018-05-24,82.8499984741211 +WMT,2018-05-25,82.45999908447266 +WMT,2018-05-29,82.4000015258789 +WMT,2018-05-30,84.12000274658203 +WMT,2018-05-31,82.54000091552734 +WMT,2018-06-01,82.98999786376953 +WMT,2018-06-04,85.41999816894531 +WMT,2018-06-05,84.62000274658203 +WMT,2018-06-06,84.55999755859375 +WMT,2018-06-07,84.94999694824219 +WMT,2018-06-08,84.36000061035156 +WMT,2018-06-11,84.30000305175781 +WMT,2018-06-12,84.0999984741211 +WMT,2018-06-13,84.08999633789062 +WMT,2018-06-14,83.79000091552734 +WMT,2018-06-15,83.69999694824219 +WMT,2018-06-18,83.0 +WMT,2018-06-19,83.61000061035156 +WMT,2018-06-20,83.61000061035156 +WMT,2018-06-21,84.20999908447266 +WMT,2018-06-22,84.81999969482422 +WMT,2018-06-25,86.47000122070312 +WMT,2018-06-26,85.9800033569336 +WMT,2018-06-27,86.88999938964844 +WMT,2018-06-28,85.86000061035156 +WMT,2018-06-29,85.6500015258789 +WMT,2018-07-02,84.0 +WMT,2018-07-03,84.44000244140625 +WMT,2018-07-05,84.56999969482422 +WMT,2018-07-06,84.51000213623047 +WMT,2018-07-09,85.93000030517578 +WMT,2018-07-10,87.20999908447266 +WMT,2018-07-11,86.52999877929688 +WMT,2018-07-12,86.5199966430664 +WMT,2018-07-13,87.69999694824219 +WMT,2018-07-16,87.63999938964844 +WMT,2018-07-17,88.19000244140625 +WMT,2018-07-18,88.06999969482422 +WMT,2018-07-19,87.72000122070312 +WMT,2018-07-20,88.05999755859375 +WMT,2018-07-23,87.62999725341797 +WMT,2018-07-24,87.95999908447266 +WMT,2018-07-25,87.9000015258789 +WMT,2018-07-26,88.2300033569336 +WMT,2018-07-27,88.12999725341797 +WMT,2018-07-30,88.87999725341797 +WMT,2018-07-31,89.2300033569336 +WMT,2018-08-01,88.23999786376953 +WMT,2018-08-02,88.76000213623047 +WMT,2018-08-03,89.5999984741211 +WMT,2018-08-06,89.66999816894531 +WMT,2018-08-07,89.7699966430664 +WMT,2018-08-08,90.05000305175781 +WMT,2018-08-09,89.01000213623047 +WMT,2018-08-10,90.18000030517578 +WMT,2018-08-13,89.63999938964844 +WMT,2018-08-14,90.8499984741211 +WMT,2018-08-15,90.22000122070312 +WMT,2018-08-16,98.63999938964844 +WMT,2018-08-17,97.8499984741211 +WMT,2018-08-20,96.0 +WMT,2018-08-21,96.08000183105469 +WMT,2018-08-22,95.66999816894531 +WMT,2018-08-23,95.18000030517578 +WMT,2018-08-24,94.94999694824219 +WMT,2018-08-27,94.54000091552734 +WMT,2018-08-28,96.06999969482422 +WMT,2018-08-29,95.63999938964844 +WMT,2018-08-30,96.0999984741211 +WMT,2018-08-31,95.86000061035156 +WMT,2018-09-04,95.36000061035156 +WMT,2018-09-05,96.62000274658203 +WMT,2018-09-06,96.44999694824219 +WMT,2018-09-07,95.83000183105469 +WMT,2018-09-10,96.9000015258789 +WMT,2018-09-11,96.63999938964844 +WMT,2018-09-12,95.97000122070312 +WMT,2018-09-13,95.12000274658203 +WMT,2018-09-14,94.58999633789062 +WMT,2018-09-17,94.81999969482422 +WMT,2018-09-18,95.43000030517578 +WMT,2018-09-19,95.23999786376953 +WMT,2018-09-20,95.75 +WMT,2018-09-21,95.9000015258789 +WMT,2018-09-24,94.91999816894531 +WMT,2018-09-25,95.0999984741211 +WMT,2018-09-26,94.58999633789062 +WMT,2018-09-27,94.12999725341797 +WMT,2018-09-28,93.91000366210938 +WMT,2018-10-01,94.4000015258789 +WMT,2018-10-02,95.1500015258789 +WMT,2018-10-03,94.06999969482422 +WMT,2018-10-04,94.20999908447266 +WMT,2018-10-05,93.30999755859375 +WMT,2018-10-08,94.69000244140625 +WMT,2018-10-09,97.08000183105469 +WMT,2018-10-10,95.76000213623047 +WMT,2018-10-11,93.91999816894531 +WMT,2018-10-12,94.80999755859375 +WMT,2018-10-15,93.81999969482422 +WMT,2018-10-16,95.80999755859375 +WMT,2018-10-17,96.55999755859375 +WMT,2018-10-18,96.16999816894531 +WMT,2018-10-19,97.1500015258789 +WMT,2018-10-22,97.13999938964844 +WMT,2018-10-23,97.80000305175781 +WMT,2018-10-24,97.55999755859375 +WMT,2018-10-25,99.18000030517578 +WMT,2018-10-26,98.94000244140625 +WMT,2018-10-29,99.80000305175781 +WMT,2018-10-30,102.41999816894531 +WMT,2018-10-31,100.27999877929688 +WMT,2018-11-01,100.58000183105469 +WMT,2018-11-02,101.33999633789062 +WMT,2018-11-05,102.91000366210938 +WMT,2018-11-06,103.33000183105469 +WMT,2018-11-07,104.31999969482422 +WMT,2018-11-08,104.87999725341797 +WMT,2018-11-09,105.55999755859375 +WMT,2018-11-12,103.87000274658203 +WMT,2018-11-13,102.94000244140625 +WMT,2018-11-14,101.52999877929688 +WMT,2018-11-15,99.54000091552734 +WMT,2018-11-16,97.69000244140625 +WMT,2018-11-19,96.77999877929688 +WMT,2018-11-20,94.16000366210938 +WMT,2018-11-21,94.16999816894531 +WMT,2018-11-23,95.0999984741211 +WMT,2018-11-26,95.1500015258789 +WMT,2018-11-27,95.04000091552734 +WMT,2018-11-28,97.45999908447266 +WMT,2018-11-29,97.29000091552734 +WMT,2018-11-30,97.6500015258789 +WMT,2018-12-03,98.75 +WMT,2018-12-04,95.80999755859375 +WMT,2018-12-06,94.7699966430664 +WMT,2018-12-07,93.19000244140625 +WMT,2018-12-10,93.94000244140625 +WMT,2018-12-11,93.8499984741211 +WMT,2018-12-12,93.11000061035156 +WMT,2018-12-13,92.95999908447266 +WMT,2018-12-14,91.8499984741211 +WMT,2018-12-17,90.7699966430664 +WMT,2018-12-18,91.08000183105469 +WMT,2018-12-19,90.55000305175781 +WMT,2018-12-20,87.27999877929688 +WMT,2018-12-21,87.12999725341797 +WMT,2018-12-24,85.81999969482422 +WMT,2018-12-26,90.41000366210938 +WMT,2018-12-27,91.58999633789062 +WMT,2018-12-28,92.12999725341797 +WMT,2018-12-31,93.1500015258789 +WMT,2019-01-02,93.33999633789062 +WMT,2019-01-03,92.86000061035156 +WMT,2019-01-04,93.44000244140625 +WMT,2019-01-07,94.54000091552734 +WMT,2019-01-08,95.19999694824219 +WMT,2019-01-09,94.88999938964844 +WMT,2019-01-10,94.95999908447266 +WMT,2019-01-11,94.83999633789062 +WMT,2019-01-14,94.94999694824219 +WMT,2019-01-15,96.25 +WMT,2019-01-16,96.3499984741211 +WMT,2019-01-17,96.73999786376953 +WMT,2019-01-18,97.7300033569336 +WMT,2019-01-22,97.48999786376953 +WMT,2019-01-23,98.70999908447266 +WMT,2019-01-24,98.36000061035156 +WMT,2019-01-25,96.94000244140625 +WMT,2019-01-28,97.05999755859375 +WMT,2019-01-29,96.70999908447266 +WMT,2019-01-30,94.80000305175781 +WMT,2019-01-31,95.83000183105469 +WMT,2019-02-01,93.86000061035156 +WMT,2019-02-04,94.7699966430664 +WMT,2019-02-05,95.5999984741211 +WMT,2019-02-06,95.63999938964844 +WMT,2019-02-07,96.7300033569336 +WMT,2019-02-08,95.58000183105469 +WMT,2019-02-11,96.19999694824219 +WMT,2019-02-12,96.97000122070312 +WMT,2019-02-13,97.94000244140625 +WMT,2019-02-14,98.5199966430664 +WMT,2019-02-15,99.98999786376953 +WMT,2019-02-19,102.19999694824219 +WMT,2019-02-20,99.87999725341797 +WMT,2019-02-21,99.38999938964844 +WMT,2019-02-22,99.55000305175781 +WMT,2019-02-25,99.12000274658203 +WMT,2019-02-26,98.69000244140625 +WMT,2019-02-27,98.11000061035156 +WMT,2019-02-28,98.98999786376953 +WMT,2019-03-01,97.93000030517578 +WMT,2019-03-04,97.8499984741211 +WMT,2019-03-05,98.33999633789062 +WMT,2019-03-06,98.26000213623047 +WMT,2019-03-07,97.44999694824219 +WMT,2019-03-08,97.58999633789062 +WMT,2019-03-11,98.4800033569336 +WMT,2019-03-12,98.37000274658203 +WMT,2019-03-13,99.02999877929688 +WMT,2019-03-14,98.22000122070312 +WMT,2019-03-15,98.41999816894531 +WMT,2019-03-18,99.66000366210938 +WMT,2019-03-19,99.8499984741211 +WMT,2019-03-20,98.63999938964844 +WMT,2019-03-21,99.05999755859375 +WMT,2019-03-22,98.27999877929688 +WMT,2019-03-25,98.16999816894531 +WMT,2019-03-26,98.31999969482422 +WMT,2019-03-27,97.20999908447266 +WMT,2019-03-28,97.12999725341797 +WMT,2019-03-29,97.52999877929688 +WMT,2019-04-01,97.81999969482422 +WMT,2019-04-02,96.94000244140625 +WMT,2019-04-03,97.19000244140625 +WMT,2019-04-04,98.11000061035156 +WMT,2019-04-05,98.83000183105469 +WMT,2019-04-08,99.2300033569336 +WMT,2019-04-09,98.69000244140625 +WMT,2019-04-10,99.5999984741211 +WMT,2019-04-11,100.80000305175781 +WMT,2019-04-12,101.55999755859375 +WMT,2019-04-15,102.43000030517578 +WMT,2019-04-16,102.93000030517578 +WMT,2019-04-17,103.16000366210938 +WMT,2019-04-18,103.18000030517578 +WMT,2019-04-22,102.37000274658203 +WMT,2019-04-23,103.06999969482422 +WMT,2019-04-24,103.52999877929688 +WMT,2019-04-25,103.5199966430664 +WMT,2019-04-26,101.52999877929688 +WMT,2019-04-29,101.55999755859375 +WMT,2019-04-30,102.83999633789062 +WMT,2019-05-01,101.36000061035156 +WMT,2019-05-02,101.1500015258789 +WMT,2019-05-03,102.08000183105469 +WMT,2019-05-06,102.45999908447266 +WMT,2019-05-07,101.30000305175781 +WMT,2019-05-08,100.30000305175781 +WMT,2019-05-09,99.54000091552734 +WMT,2019-05-10,101.91000366210938 +WMT,2019-05-13,99.88999938964844 +WMT,2019-05-14,100.29000091552734 +WMT,2019-05-15,99.87999725341797 +WMT,2019-05-16,101.30999755859375 +WMT,2019-05-17,100.86000061035156 +WMT,2019-05-20,101.5199966430664 +WMT,2019-05-21,101.12000274658203 +WMT,2019-05-22,102.2300033569336 +WMT,2019-05-23,101.86000061035156 +WMT,2019-05-24,102.66999816894531 +WMT,2019-05-28,102.41999816894531 +WMT,2019-05-29,102.12000274658203 +WMT,2019-05-30,102.19000244140625 +WMT,2019-05-31,101.44000244140625 +WMT,2019-06-03,101.95999908447266 +WMT,2019-06-04,102.55999755859375 +WMT,2019-06-05,104.41999816894531 +WMT,2019-06-06,105.11000061035156 +WMT,2019-06-07,106.05999755859375 +WMT,2019-06-10,107.5199966430664 +WMT,2019-06-11,107.94000244140625 +WMT,2019-06-12,108.81999969482422 +WMT,2019-06-13,108.6500015258789 +WMT,2019-06-14,109.06999969482422 +WMT,2019-06-17,109.16000366210938 +WMT,2019-06-18,109.6500015258789 +WMT,2019-06-19,109.62000274658203 +WMT,2019-06-20,110.31999969482422 +WMT,2019-06-21,111.12999725341797 +WMT,2019-06-24,111.23999786376953 +WMT,2019-06-25,110.72000122070312 +WMT,2019-06-26,110.16000366210938 +WMT,2019-06-27,110.0999984741211 +WMT,2019-06-28,110.48999786376953 +WMT,2019-07-01,110.62000274658203 +WMT,2019-07-02,111.5999984741211 +WMT,2019-07-03,112.31999969482422 +WMT,2019-07-05,111.9800033569336 +WMT,2019-07-08,112.72000122070312 +WMT,2019-07-09,112.87999725341797 +WMT,2019-07-10,112.9800033569336 +WMT,2019-07-11,113.91999816894531 +WMT,2019-07-12,114.5999984741211 +WMT,2019-07-15,114.9800033569336 +WMT,2019-07-16,114.76000213623047 +WMT,2019-07-17,114.5999984741211 +WMT,2019-07-18,114.72000122070312 +WMT,2019-07-19,113.9000015258789 +WMT,2019-07-22,112.81999969482422 +WMT,2019-07-23,112.08999633789062 +WMT,2019-07-24,112.0 +WMT,2019-07-25,112.22000122070312 +WMT,2019-07-26,113.0199966430664 +WMT,2019-07-29,112.2699966430664 +WMT,2019-07-30,112.05999755859375 +WMT,2019-07-31,110.37999725341797 +WMT,2019-08-01,109.37999725341797 +WMT,2019-08-02,109.4000015258789 +WMT,2019-08-05,105.81999969482422 +WMT,2019-08-06,107.2699966430664 +WMT,2019-08-07,108.19999694824219 +WMT,2019-08-08,108.5199966430664 +WMT,2019-08-09,107.27999877929688 +WMT,2019-08-12,105.22000122070312 +WMT,2019-08-13,107.41000366210938 +WMT,2019-08-14,106.19999694824219 +WMT,2019-08-15,112.69000244140625 +WMT,2019-08-16,112.98999786376953 +WMT,2019-08-19,113.80999755859375 +WMT,2019-08-20,112.05000305175781 +WMT,2019-08-21,112.0199966430664 +WMT,2019-08-22,111.91000366210938 +WMT,2019-08-23,110.83000183105469 +WMT,2019-08-26,111.98999786376953 +WMT,2019-08-27,112.41999816894531 +WMT,2019-08-28,112.72000122070312 +WMT,2019-08-29,114.08000183105469 +WMT,2019-08-30,114.26000213623047 +WMT,2019-09-03,114.63999938964844 +WMT,2019-09-04,115.91000366210938 +WMT,2019-09-05,115.44000244140625 +WMT,2019-09-06,114.7300033569336 +WMT,2019-09-09,116.33000183105469 +WMT,2019-09-10,116.05000305175781 +WMT,2019-09-11,116.0199966430664 +WMT,2019-09-12,116.91999816894531 +WMT,2019-09-13,117.43000030517578 +WMT,2019-09-16,115.56999969482422 +WMT,2019-09-17,116.51000213623047 +WMT,2019-09-18,117.16000366210938 +WMT,2019-09-19,117.11000061035156 +WMT,2019-09-20,116.9800033569336 +WMT,2019-09-23,117.62000274658203 +WMT,2019-09-24,118.4000015258789 +WMT,2019-09-25,118.47000122070312 +WMT,2019-09-26,118.30000305175781 +WMT,2019-09-27,118.44999694824219 +WMT,2019-09-30,118.68000030517578 +WMT,2019-10-01,117.8499984741211 +WMT,2019-10-02,116.12000274658203 +WMT,2019-10-03,116.30999755859375 +WMT,2019-10-04,118.16000366210938 +WMT,2019-10-07,117.2300033569336 +WMT,2019-10-08,117.58000183105469 +WMT,2019-10-09,118.93000030517578 +WMT,2019-10-10,119.61000061035156 +WMT,2019-10-11,120.23999786376953 +WMT,2019-10-14,119.16999816894531 +WMT,2019-10-15,119.52999877929688 +WMT,2019-10-16,119.41999816894531 +WMT,2019-10-17,119.83999633789062 +WMT,2019-10-18,119.13999938964844 +WMT,2019-10-21,119.73999786376953 +WMT,2019-10-22,119.58000183105469 +WMT,2019-10-23,119.3499984741211 +WMT,2019-10-24,119.0999984741211 +WMT,2019-10-25,119.04000091552734 +WMT,2019-10-28,119.22000122070312 +WMT,2019-10-29,117.1500015258789 +WMT,2019-10-30,118.0999984741211 +WMT,2019-10-31,117.26000213623047 +WMT,2019-11-01,117.62000274658203 +WMT,2019-11-04,117.56999969482422 +WMT,2019-11-05,118.86000061035156 +WMT,2019-11-06,119.5 +WMT,2019-11-07,120.2300033569336 +WMT,2019-11-08,119.44000244140625 +WMT,2019-11-11,119.04000091552734 +WMT,2019-11-12,119.12000274658203 +WMT,2019-11-13,120.9800033569336 +WMT,2019-11-14,120.6500015258789 +WMT,2019-11-15,118.87000274658203 +WMT,2019-11-18,120.25 +WMT,2019-11-19,119.88999938964844 +WMT,2019-11-20,119.12999725341797 +WMT,2019-11-21,119.86000061035156 +WMT,2019-11-22,119.36000061035156 +WMT,2019-11-25,118.91999816894531 +WMT,2019-11-26,119.19000244140625 +WMT,2019-11-27,118.76000213623047 +WMT,2019-11-29,119.08999633789062 +WMT,2019-12-02,119.27999877929688 +WMT,2019-12-03,118.66999816894531 +WMT,2019-12-04,118.69000244140625 +WMT,2019-12-05,118.66000366210938 +WMT,2019-12-06,119.77999877929688 +WMT,2019-12-09,119.36000061035156 +WMT,2019-12-10,119.13999938964844 +WMT,2019-12-11,119.0 +WMT,2019-12-12,119.76000213623047 +WMT,2019-12-13,120.29000091552734 +WMT,2019-12-16,120.54000091552734 +WMT,2019-12-17,121.27999877929688 +WMT,2019-12-18,119.86000061035156 +WMT,2019-12-19,120.08000183105469 +WMT,2019-12-20,120.29000091552734 +WMT,2019-12-23,119.02999877929688 +WMT,2019-12-24,119.51000213623047 +WMT,2019-12-26,119.5199966430664 +WMT,2019-12-27,119.58999633789062 +WMT,2019-12-30,119.4000015258789 +WMT,2019-12-31,118.83999633789062 +WMT,2020-01-02,118.94000244140625 +WMT,2020-01-03,117.88999938964844 +WMT,2020-01-06,117.6500015258789 +WMT,2020-01-07,116.55999755859375 +WMT,2020-01-08,116.16000366210938 +WMT,2020-01-09,117.36000061035156 +WMT,2020-01-10,116.37999725341797 +WMT,2020-01-13,115.87999725341797 +WMT,2020-01-14,116.18000030517578 +WMT,2020-01-15,115.27999877929688 +WMT,2020-01-16,115.9000015258789 +WMT,2020-01-17,114.95999908447266 +WMT,2020-01-21,115.58999633789062 +WMT,2020-01-22,116.0999984741211 +WMT,2020-01-23,115.80999755859375 +WMT,2020-01-24,114.37000274658203 +WMT,2020-01-27,115.86000061035156 +WMT,2020-01-28,116.5999984741211 +WMT,2020-01-29,115.88999938964844 +WMT,2020-01-30,116.58000183105469 +WMT,2020-01-31,114.48999786376953 +WMT,2020-02-03,114.2699966430664 +WMT,2020-02-04,115.2699966430664 +WMT,2020-02-05,116.80999755859375 +WMT,2020-02-06,116.30999755859375 +WMT,2020-02-07,116.44999694824219 +WMT,2020-02-10,115.25 +WMT,2020-02-11,115.4000015258789 +WMT,2020-02-12,115.8499984741211 +WMT,2020-02-13,117.44000244140625 +WMT,2020-02-14,117.88999938964844 +WMT,2020-02-18,119.62999725341797 +WMT,2020-02-19,117.68000030517578 +WMT,2020-02-20,117.69000244140625 +WMT,2020-02-21,118.58000183105469 +WMT,2020-02-24,116.31999969482422 +WMT,2020-02-25,114.38999938964844 +WMT,2020-02-26,113.77999877929688 +WMT,2020-02-27,110.4000015258789 +WMT,2020-02-28,107.68000030517578 +WMT,2020-03-02,115.87999725341797 +WMT,2020-03-03,112.91000366210938 +WMT,2020-03-04,116.7699966430664 +WMT,2020-03-05,115.91999816894531 +WMT,2020-03-06,117.2300033569336 +WMT,2020-03-09,117.16000366210938 +WMT,2020-03-10,119.79000091552734 +WMT,2020-03-11,114.43000030517578 +WMT,2020-03-12,104.05000305175781 +WMT,2020-03-13,114.0999984741211 +WMT,2020-03-16,106.76000213623047 +WMT,2020-03-17,119.26000213623047 +WMT,2020-03-18,122.58000183105469 +WMT,2020-03-19,119.44999694824219 +WMT,2020-03-20,113.97000122070312 +WMT,2020-03-23,114.27999877929688 +WMT,2020-03-24,115.02999877929688 +WMT,2020-03-25,109.4000015258789 +WMT,2020-03-26,109.81999969482422 +WMT,2020-03-27,109.58000183105469 +WMT,2020-03-30,115.19000244140625 +WMT,2020-03-31,113.62000274658203 +WMT,2020-04-01,114.13999938964844 +WMT,2020-04-02,118.6500015258789 +WMT,2020-04-03,119.4800033569336 +WMT,2020-04-06,126.06999969482422 +WMT,2020-04-07,121.98999786376953 +WMT,2020-04-08,121.83999633789062 +WMT,2020-04-09,121.80000305175781 +WMT,2020-04-13,125.30000305175781 +WMT,2020-04-14,129.0 +WMT,2020-04-15,128.75999450683594 +WMT,2020-04-16,132.3300018310547 +WMT,2020-04-17,132.1199951171875 +WMT,2020-04-20,129.85000610351562 +WMT,2020-04-21,129.2100067138672 +WMT,2020-04-22,131.58999633789062 +WMT,2020-04-23,128.52999877929688 +WMT,2020-04-24,129.44000244140625 +WMT,2020-04-27,128.3000030517578 +WMT,2020-04-28,128.0 +WMT,2020-04-29,123.5999984741211 +WMT,2020-04-30,121.55000305175781 +WMT,2020-05-01,122.91999816894531 +WMT,2020-05-04,123.69999694824219 +WMT,2020-05-05,124.7300033569336 +WMT,2020-05-06,123.30000305175781 +WMT,2020-05-07,121.88999938964844 +WMT,2020-05-08,122.94000244140625 +WMT,2020-05-11,123.66999816894531 +WMT,2020-05-12,123.77999877929688 +WMT,2020-05-13,123.70999908447266 +WMT,2020-05-14,123.41999816894531 +WMT,2020-05-15,125.94000244140625 +WMT,2020-05-18,127.66000366210938 +WMT,2020-05-19,124.94999694824219 +WMT,2020-05-20,125.44999694824219 +WMT,2020-05-21,124.98999786376953 +WMT,2020-05-22,124.33000183105469 +WMT,2020-05-26,123.86000061035156 +WMT,2020-05-27,122.4800033569336 +WMT,2020-05-28,123.69000244140625 +WMT,2020-05-29,124.05999755859375 +WMT,2020-06-01,123.95999908447266 +WMT,2020-06-02,123.94000244140625 +WMT,2020-06-03,123.47000122070312 +WMT,2020-06-04,122.11000061035156 +WMT,2020-06-05,121.55999755859375 +WMT,2020-06-08,121.23999786376953 +WMT,2020-06-09,121.3499984741211 +WMT,2020-06-10,121.16000366210938 +WMT,2020-06-11,120.08999633789062 +WMT,2020-06-12,117.73999786376953 +WMT,2020-06-15,118.08000183105469 +WMT,2020-06-16,119.6500015258789 +WMT,2020-06-17,119.02999877929688 +WMT,2020-06-18,117.98999786376953 +WMT,2020-06-19,119.8499984741211 +WMT,2020-06-22,121.68000030517578 +WMT,2020-06-23,121.06999969482422 +WMT,2020-06-24,120.30000305175781 +WMT,2020-06-25,119.70999908447266 +WMT,2020-06-26,118.31999969482422 +WMT,2020-06-29,119.05999755859375 +WMT,2020-06-30,119.77999877929688 +WMT,2020-07-01,119.69000244140625 +WMT,2020-07-02,119.20999908447266 +WMT,2020-07-06,118.88999938964844 +WMT,2020-07-07,126.94999694824219 +WMT,2020-07-08,124.44000244140625 +WMT,2020-07-09,127.75 +WMT,2020-07-10,130.67999267578125 +WMT,2020-07-13,129.52000427246094 +WMT,2020-07-14,132.00999450683594 +WMT,2020-07-15,132.0 +WMT,2020-07-16,132.1999969482422 +WMT,2020-07-17,131.74000549316406 +WMT,2020-07-20,131.47000122070312 +WMT,2020-07-21,132.3300018310547 +WMT,2020-07-22,132.66000366210938 +WMT,2020-07-23,131.63999938964844 +WMT,2020-07-24,131.24000549316406 +WMT,2020-07-27,131.2100067138672 +WMT,2020-07-28,131.75999450683594 +WMT,2020-07-29,130.69000244140625 +WMT,2020-07-30,130.1199951171875 +WMT,2020-07-31,129.39999389648438 +WMT,2020-08-03,129.3000030517578 +WMT,2020-08-04,131.63999938964844 +WMT,2020-08-05,129.80999755859375 +WMT,2020-08-06,129.35000610351562 +WMT,2020-08-07,129.97000122070312 +WMT,2020-08-10,131.8800048828125 +WMT,2020-08-11,130.1999969482422 +WMT,2020-08-12,131.88999938964844 +WMT,2020-08-13,131.85000610351562 +WMT,2020-08-14,132.60000610351562 +WMT,2020-08-17,135.60000610351562 +WMT,2020-08-18,134.7100067138672 +WMT,2020-08-19,132.41000366210938 +WMT,2020-08-20,130.57000732421875 +WMT,2020-08-21,131.6300048828125 +WMT,2020-08-24,131.3300018310547 +WMT,2020-08-25,130.6300048828125 +WMT,2020-08-26,130.6999969482422 +WMT,2020-08-27,136.6300048828125 +WMT,2020-08-28,140.3000030517578 +WMT,2020-08-31,138.85000610351562 +WMT,2020-09-01,147.58999633789062 +WMT,2020-09-02,147.67999267578125 +WMT,2020-09-03,144.5399932861328 +WMT,2020-09-04,142.8300018310547 +WMT,2020-09-08,138.4499969482422 +WMT,2020-09-09,139.88999938964844 +WMT,2020-09-10,136.80999755859375 +WMT,2020-09-11,136.6999969482422 +WMT,2020-09-14,137.32000732421875 +WMT,2020-09-15,137.36000061035156 +WMT,2020-09-16,136.25999450683594 +WMT,2020-09-17,136.69000244140625 +WMT,2020-09-18,135.2899932861328 +WMT,2020-09-21,137.07000732421875 +WMT,2020-09-22,138.30999755859375 +WMT,2020-09-23,135.99000549316406 +WMT,2020-09-24,136.6999969482422 +WMT,2020-09-25,137.27000427246094 +WMT,2020-09-28,137.25 +WMT,2020-09-29,137.13999938964844 +WMT,2020-09-30,139.91000366210938 +WMT,2020-10-01,143.0800018310547 +WMT,2020-10-02,140.5 +WMT,2020-10-05,141.8000030517578 +WMT,2020-10-06,140.6300048828125 +WMT,2020-10-07,140.88999938964844 +WMT,2020-10-08,141.36000061035156 +WMT,2020-10-09,142.77999877929688 +WMT,2020-10-12,144.25 +WMT,2020-10-13,146.22999572753906 +WMT,2020-10-14,143.94000244140625 +WMT,2020-10-15,144.52999877929688 +WMT,2020-10-16,144.7100067138672 +WMT,2020-10-19,142.9499969482422 +WMT,2020-10-20,143.89999389648438 +WMT,2020-10-21,144.39999389648438 +WMT,2020-10-22,143.5500030517578 +WMT,2020-10-23,143.85000610351562 +WMT,2020-10-26,142.16000366210938 +WMT,2020-10-27,142.8699951171875 +WMT,2020-10-28,140.0399932861328 +WMT,2020-10-29,139.9199981689453 +WMT,2020-10-30,138.75 +WMT,2020-11-02,140.39999389648438 +WMT,2020-11-03,142.77999877929688 +WMT,2020-11-04,141.9600067138672 +WMT,2020-11-05,143.47000122070312 +WMT,2020-11-06,145.77000427246094 +WMT,2020-11-09,143.5399932861328 +WMT,2020-11-10,145.55999755859375 +WMT,2020-11-11,147.97999572753906 +WMT,2020-11-12,148.22999572753906 +WMT,2020-11-13,150.5399932861328 +WMT,2020-11-16,152.44000244140625 +WMT,2020-11-17,149.3699951171875 +WMT,2020-11-18,149.08999633789062 +WMT,2020-11-19,152.1199951171875 +WMT,2020-11-20,150.24000549316406 +WMT,2020-11-23,150.92999267578125 +WMT,2020-11-24,151.36000061035156 +WMT,2020-11-25,151.8300018310547 +WMT,2020-11-27,151.60000610351562 +WMT,2020-11-30,152.7899932861328 +WMT,2020-12-01,152.63999938964844 +WMT,2020-12-02,150.52000427246094 +WMT,2020-12-03,149.3000030517578 +WMT,2020-12-04,148.91000366210938 +WMT,2020-12-07,148.11000061035156 +WMT,2020-12-08,149.4499969482422 +WMT,2020-12-09,148.27000427246094 +WMT,2020-12-10,147.0399932861328 +WMT,2020-12-11,147.0 +WMT,2020-12-14,145.64999389648438 +WMT,2020-12-15,145.5800018310547 +WMT,2020-12-16,145.42999267578125 +WMT,2020-12-17,146.10000610351562 +WMT,2020-12-18,145.9499969482422 +WMT,2020-12-21,145.97000122070312 +WMT,2020-12-22,144.1999969482422 +WMT,2020-12-23,143.22000122070312 +WMT,2020-12-24,143.5 +WMT,2020-12-28,145.22000122070312 +WMT,2020-12-29,144.3000030517578 +WMT,2020-12-30,144.17999267578125 +WMT,2020-12-31,144.14999389648438 +WMT,2021-01-04,146.52999877929688 +WMT,2021-01-05,145.75 +WMT,2021-01-06,146.66000366210938 +WMT,2021-01-07,146.64999389648438 +WMT,2021-01-08,146.6300048828125 +WMT,2021-01-11,147.2899932861328 +WMT,2021-01-12,148.97000122070312 +WMT,2021-01-13,147.4499969482422 +WMT,2021-01-14,146.97000122070312 +WMT,2021-01-15,144.63999938964844 +WMT,2021-01-19,143.38999938964844 +WMT,2021-01-20,145.50999450683594 +WMT,2021-01-21,144.85000610351562 +WMT,2021-01-22,146.3300018310547 +WMT,2021-01-25,146.1999969482422 +WMT,2021-01-26,147.50999450683594 +WMT,2021-01-27,143.83999633789062 +WMT,2021-01-28,143.75 +WMT,2021-01-29,140.49000549316406 +WMT,2021-02-01,139.27000427246094 +WMT,2021-02-02,140.77000427246094 +WMT,2021-02-03,141.1999969482422 +WMT,2021-02-04,142.52999877929688 +WMT,2021-02-05,144.36000061035156 +WMT,2021-02-08,145.02999877929688 +WMT,2021-02-09,145.8300018310547 +WMT,2021-02-10,144.1300048828125 +WMT,2021-02-11,144.02000427246094 +WMT,2021-02-12,144.47000122070312 +WMT,2021-02-16,145.66000366210938 +WMT,2021-02-17,147.1999969482422 +WMT,2021-02-18,137.66000366210938 +WMT,2021-02-19,138.33999633789062 +WMT,2021-02-22,137.69000244140625 +WMT,2021-02-23,135.47000122070312 +WMT,2021-02-24,133.2100067138672 +WMT,2021-02-25,131.9499969482422 +WMT,2021-02-26,129.9199981689453 +WMT,2021-03-01,131.3699951171875 +WMT,2021-03-02,130.11000061035156 +WMT,2021-03-03,127.58999633789062 +WMT,2021-03-04,127.52999877929688 +WMT,2021-03-05,129.1199951171875 +WMT,2021-03-08,127.87999725341797 +WMT,2021-03-09,128.88999938964844 +WMT,2021-03-10,132.17999267578125 +WMT,2021-03-11,132.1300048828125 +WMT,2021-03-12,134.1199951171875 +WMT,2021-03-15,133.42999267578125 +WMT,2021-03-16,133.38999938964844 +WMT,2021-03-17,132.27999877929688 +WMT,2021-03-18,130.00999450683594 +WMT,2021-03-19,131.74000549316406 +WMT,2021-03-22,132.3699951171875 +WMT,2021-03-23,133.94000244140625 +WMT,2021-03-24,133.11000061035156 +WMT,2021-03-25,134.00999450683594 +WMT,2021-03-26,135.1300048828125 +WMT,2021-03-29,136.6699981689453 +WMT,2021-03-30,135.74000549316406 +WMT,2021-03-31,135.8300018310547 +WMT,2021-04-01,135.6199951171875 +WMT,2021-04-05,139.42999267578125 +WMT,2021-04-06,140.10000610351562 +WMT,2021-04-07,139.8000030517578 +WMT,2021-04-08,139.7100067138672 +WMT,2021-04-09,139.77999877929688 +WMT,2021-04-12,139.8000030517578 +WMT,2021-04-13,139.3699951171875 +WMT,2021-04-14,139.32000732421875 +WMT,2021-04-15,140.16000366210938 +WMT,2021-04-16,140.61000061035156 +WMT,2021-04-19,139.7100067138672 +WMT,2021-04-20,140.7899932861328 +WMT,2021-04-21,141.1999969482422 +WMT,2021-04-22,139.6699981689453 +WMT,2021-04-23,139.89999389648438 +WMT,2021-04-26,137.91000366210938 +WMT,2021-04-27,138.3800048828125 +WMT,2021-04-28,137.88999938964844 +WMT,2021-04-29,139.6300048828125 +WMT,2021-04-30,139.91000366210938 +WMT,2021-05-03,142.1199951171875 +WMT,2021-05-04,140.72000122070312 +WMT,2021-05-05,140.60000610351562 +WMT,2021-05-06,141.0500030517578 +WMT,2021-05-07,140.1999969482422 +WMT,2021-05-10,140.82000732421875 +WMT,2021-05-11,139.5500030517578 +WMT,2021-05-12,135.94000244140625 +WMT,2021-05-13,138.24000549316406 +WMT,2021-05-14,139.52000427246094 +WMT,2021-05-17,138.88999938964844 +WMT,2021-05-18,141.91000366210938 +WMT,2021-05-19,141.9199981689453 +WMT,2021-05-20,142.4199981689453 +WMT,2021-05-21,141.75 +WMT,2021-05-24,141.75999450683594 +WMT,2021-05-25,142.33999633789062 +WMT,2021-05-26,142.1699981689453 +WMT,2021-05-27,141.69000244140625 +WMT,2021-05-28,142.02999877929688 +WMT,2021-06-01,141.66000366210938 +WMT,2021-06-02,141.35000610351562 +WMT,2021-06-03,141.60000610351562 +WMT,2021-06-04,141.85000610351562 +WMT,2021-06-07,140.89999389648438 +WMT,2021-06-08,139.8300018310547 +WMT,2021-06-09,139.0800018310547 +WMT,2021-06-10,139.8800048828125 +WMT,2021-06-11,140.75 +WMT,2021-06-14,140.55999755859375 +WMT,2021-06-15,140.0 +WMT,2021-06-16,137.14999389648438 +WMT,2021-06-17,137.72000122070312 +WMT,2021-06-18,135.1699981689453 +WMT,2021-06-21,136.39999389648438 +WMT,2021-06-22,137.02999877929688 +WMT,2021-06-23,135.9600067138672 +WMT,2021-06-24,136.91000366210938 +WMT,2021-06-25,138.52999877929688 +WMT,2021-06-28,138.10000610351562 +WMT,2021-06-29,137.3000030517578 +WMT,2021-06-30,141.02000427246094 +WMT,2021-07-01,139.32000732421875 +WMT,2021-07-02,140.11000061035156 +WMT,2021-07-06,139.94000244140625 +WMT,2021-07-07,139.7100067138672 +WMT,2021-07-08,139.58999633789062 +WMT,2021-07-09,140.3000030517578 +WMT,2021-07-12,140.0500030517578 +WMT,2021-07-13,140.5800018310547 +WMT,2021-07-14,141.5500030517578 +WMT,2021-07-15,141.66000366210938 +WMT,2021-07-16,141.55999755859375 +WMT,2021-07-19,141.22999572753906 +WMT,2021-07-20,141.8699951171875 +WMT,2021-07-21,141.1699981689453 +WMT,2021-07-22,141.27000427246094 +WMT,2021-07-23,142.42999267578125 +WMT,2021-07-26,142.6300048828125 +WMT,2021-07-27,142.63999938964844 +WMT,2021-07-28,142.05999755859375 +WMT,2021-07-29,142.24000549316406 +WMT,2021-07-30,142.5500030517578 +WMT,2021-08-02,142.22000122070312 +WMT,2021-08-03,143.82000732421875 +WMT,2021-08-04,142.83999633789062 +WMT,2021-08-05,145.49000549316406 +WMT,2021-08-06,145.22999572753906 +WMT,2021-08-09,145.5800018310547 +WMT,2021-08-10,148.67999267578125 +WMT,2021-08-11,150.00999450683594 +WMT,2021-08-12,149.05999755859375 +WMT,2021-08-13,149.52999877929688 +WMT,2021-08-16,150.75 +WMT,2021-08-17,150.6999969482422 +WMT,2021-08-18,149.10000610351562 +WMT,2021-08-19,150.11000061035156 +WMT,2021-08-20,151.4499969482422 +WMT,2021-08-23,150.4499969482422 +WMT,2021-08-24,148.89999389648438 +WMT,2021-08-25,148.9600067138672 +WMT,2021-08-26,147.35000610351562 +WMT,2021-08-27,146.52000427246094 +WMT,2021-08-30,147.6999969482422 +WMT,2021-08-31,148.10000610351562 +WMT,2021-09-01,147.77999877929688 +WMT,2021-09-02,148.55999755859375 +WMT,2021-09-03,149.25 +WMT,2021-09-07,147.27000427246094 +WMT,2021-09-08,147.4600067138672 +WMT,2021-09-09,146.4199981689453 +WMT,2021-09-10,145.88999938964844 +WMT,2021-09-13,145.05999755859375 +WMT,2021-09-14,144.3000030517578 +WMT,2021-09-15,144.5500030517578 +WMT,2021-09-16,145.02999877929688 +WMT,2021-09-17,144.72999572753906 +WMT,2021-09-20,142.74000549316406 +WMT,2021-09-21,143.02000427246094 +WMT,2021-09-22,142.69000244140625 +WMT,2021-09-23,142.77000427246094 +WMT,2021-09-24,143.1699981689453 +WMT,2021-09-27,142.25 +WMT,2021-09-28,140.5 +WMT,2021-09-29,140.44000244140625 +WMT,2021-09-30,139.3800048828125 +WMT,2021-10-01,137.0500030517578 +WMT,2021-10-04,135.72999572753906 +WMT,2021-10-05,136.6199951171875 +WMT,2021-10-06,137.6199951171875 +WMT,2021-10-07,139.24000549316406 +WMT,2021-10-08,139.66000366210938 +WMT,2021-10-11,139.52999877929688 +WMT,2021-10-12,139.3800048828125 +WMT,2021-10-13,138.3699951171875 +WMT,2021-10-14,139.8699951171875 +WMT,2021-10-15,140.5500030517578 +WMT,2021-10-18,141.67999267578125 +WMT,2021-10-19,144.69000244140625 +WMT,2021-10-20,146.0 +WMT,2021-10-21,146.80999755859375 +WMT,2021-10-22,148.33999633789062 +WMT,2021-10-25,150.05999755859375 +WMT,2021-10-26,148.75 +WMT,2021-10-27,147.52999877929688 +WMT,2021-10-28,148.4499969482422 +WMT,2021-10-29,149.4199981689453 +WMT,2021-11-01,149.7899932861328 +WMT,2021-11-02,149.72000122070312 +WMT,2021-11-03,150.17999267578125 +WMT,2021-11-04,151.27999877929688 +WMT,2021-11-05,150.22999572753906 +WMT,2021-11-08,149.27000427246094 +WMT,2021-11-09,149.7899932861328 +WMT,2021-11-10,148.44000244140625 +WMT,2021-11-11,148.5 +WMT,2021-11-12,147.75999450683594 +WMT,2021-11-15,146.91000366210938 +WMT,2021-11-16,143.1699981689453 +WMT,2021-11-17,141.94000244140625 +WMT,2021-11-18,143.16000366210938 +WMT,2021-11-19,142.38999938964844 +WMT,2021-11-22,144.77999877929688 +WMT,2021-11-23,145.80999755859375 +WMT,2021-11-24,146.5399932861328 +WMT,2021-11-26,144.89999389648438 +WMT,2021-11-29,142.6300048828125 +WMT,2021-11-30,140.6300048828125 +WMT,2021-12-01,137.13999938964844 +WMT,2021-12-02,135.47000122070312 +WMT,2021-12-03,137.50999450683594 +WMT,2021-12-06,139.0 +WMT,2021-12-07,138.5500030517578 +WMT,2021-12-08,137.14999389648438 +WMT,2021-12-09,138.5 +WMT,2021-12-10,141.02999877929688 +WMT,2021-12-13,143.57000732421875 +WMT,2021-12-14,144.94000244140625 +WMT,2021-12-15,145.77000427246094 +WMT,2021-12-16,143.33999633789062 +WMT,2021-12-17,138.75 +WMT,2021-12-20,139.1999969482422 +WMT,2021-12-21,139.6199951171875 +WMT,2021-12-22,139.8000030517578 +WMT,2021-12-23,139.49000549316406 +WMT,2021-12-27,140.75999450683594 +WMT,2021-12-28,142.77999877929688 +WMT,2021-12-29,142.7100067138672 +WMT,2021-12-30,143.1699981689453 +WMT,2021-12-31,144.69000244140625 +WMT,2022-01-03,144.64999389648438 +WMT,2022-01-04,142.0 +WMT,2022-01-05,143.9199981689453 +WMT,2022-01-06,143.52000427246094 +WMT,2022-01-07,144.88999938964844 +WMT,2022-01-10,144.61000061035156 +WMT,2022-01-11,144.1999969482422 +WMT,2022-01-12,143.44000244140625 +WMT,2022-01-13,145.47000122070312 +WMT,2022-01-14,145.05999755859375 +WMT,2022-01-18,142.52000427246094 +WMT,2022-01-19,143.94000244140625 +WMT,2022-01-20,141.22000122070312 +WMT,2022-01-21,140.19000244140625 +WMT,2022-01-24,140.1999969482422 +WMT,2022-01-25,137.14999389648438 +WMT,2022-01-26,135.75 +WMT,2022-01-27,135.83999633789062 +WMT,2022-01-28,137.52000427246094 +WMT,2022-01-31,139.80999755859375 +WMT,2022-02-01,140.91000366210938 +WMT,2022-02-02,140.85000610351562 +WMT,2022-02-03,140.99000549316406 +WMT,2022-02-04,139.3300018310547 +WMT,2022-02-07,137.9600067138672 +WMT,2022-02-08,137.99000549316406 +WMT,2022-02-09,137.69000244140625 +WMT,2022-02-10,136.0800018310547 +WMT,2022-02-11,135.3300018310547 +WMT,2022-02-14,133.9499969482422 +WMT,2022-02-15,134.3699951171875 +WMT,2022-02-16,133.52999877929688 +WMT,2022-02-17,138.8800048828125 +WMT,2022-02-18,137.99000549316406 +WMT,2022-02-22,136.4499969482422 +WMT,2022-02-23,135.0500030517578 +WMT,2022-02-24,134.52999877929688 +WMT,2022-02-25,136.3800048828125 +WMT,2022-02-28,135.16000366210938 +WMT,2022-03-01,135.99000549316406 +WMT,2022-03-02,136.16000366210938 +WMT,2022-03-03,139.2899932861328 +WMT,2022-03-04,142.82000732421875 +WMT,2022-03-07,141.6699981689453 +WMT,2022-03-08,138.74000549316406 +WMT,2022-03-09,139.4600067138672 +WMT,2022-03-10,142.6300048828125 +WMT,2022-03-11,142.07000732421875 +WMT,2022-03-14,144.0500030517578 +WMT,2022-03-15,145.77999877929688 +WMT,2022-03-16,145.35000610351562 +WMT,2022-03-17,145.00999450683594 +WMT,2022-03-18,145.44000244140625 +WMT,2022-03-21,144.22999572753906 +WMT,2022-03-22,143.8000030517578 +WMT,2022-03-23,141.9499969482422 +WMT,2022-03-24,142.8300018310547 +WMT,2022-03-25,143.4499969482422 +WMT,2022-03-28,146.0 +WMT,2022-03-29,147.22999572753906 +WMT,2022-03-30,149.8699951171875 +WMT,2022-03-31,148.9199981689453 +WMT,2022-04-01,151.00999450683594 +WMT,2022-04-04,151.0399932861328 +WMT,2022-04-05,151.47000122070312 +WMT,2022-04-06,154.99000549316406 +WMT,2022-04-07,156.5399932861328 +WMT,2022-04-08,157.41000366210938 +WMT,2022-04-11,154.2899932861328 +WMT,2022-04-12,153.22999572753906 +WMT,2022-04-13,157.22000122070312 +WMT,2022-04-14,157.0800018310547 +WMT,2022-04-18,155.8800048828125 +WMT,2022-04-19,157.64999389648438 +WMT,2022-04-20,159.6300048828125 +WMT,2022-04-21,159.8699951171875 +WMT,2022-04-22,156.86000061035156 +WMT,2022-04-25,156.94000244140625 +WMT,2022-04-26,155.3000030517578 +WMT,2022-04-27,154.24000549316406 +WMT,2022-04-28,156.2100067138672 +WMT,2022-04-29,152.99000549316406 +WMT,2022-05-02,151.97999572753906 +WMT,2022-05-03,152.50999450683594 +WMT,2022-05-04,154.6199951171875 +WMT,2022-05-05,152.74000549316406 +WMT,2022-05-06,149.55999755859375 +WMT,2022-05-09,151.30999755859375 +WMT,2022-05-10,149.17999267578125 +WMT,2022-05-11,147.6199951171875 +WMT,2022-05-12,147.47999572753906 +WMT,2022-05-13,148.0500030517578 +WMT,2022-05-16,148.2100067138672 +WMT,2022-05-17,131.35000610351562 +WMT,2022-05-18,122.43000030517578 +WMT,2022-05-19,119.06999969482422 +WMT,2022-05-20,119.19999694824219 +WMT,2022-05-23,122.5999984741211 +WMT,2022-05-24,124.12999725341797 +WMT,2022-05-25,123.37000274658203 +WMT,2022-05-26,126.0 +WMT,2022-05-27,128.47999572753906 +WMT,2022-05-31,128.6300048828125 +WMT,2022-06-01,125.44999694824219 +WMT,2022-06-02,127.51000213623047 +WMT,2022-06-03,125.31999969482422 +WMT,2022-06-06,124.87000274658203 +WMT,2022-06-07,123.37000274658203 +WMT,2022-06-08,122.30000305175781 +WMT,2022-06-09,121.0199966430664 +WMT,2022-06-10,121.69999694824219 +WMT,2022-06-13,119.41000366210938 +WMT,2022-06-14,119.45999908447266 +WMT,2022-06-15,119.37999725341797 +WMT,2022-06-16,120.62000274658203 +WMT,2022-06-17,118.29000091552734 +WMT,2022-06-21,122.16999816894531 +WMT,2022-06-22,120.69000244140625 +WMT,2022-06-23,123.62000274658203 +WMT,2022-06-24,123.72000122070312 +WMT,2022-06-27,124.12000274658203 +WMT,2022-06-28,122.37000274658203 +WMT,2022-06-29,121.91999816894531 +WMT,2022-06-30,121.58000183105469 +WMT,2022-07-01,122.62999725341797 +WMT,2022-07-05,124.25 +WMT,2022-07-06,125.12999725341797 +WMT,2022-07-07,125.31999969482422 +WMT,2022-07-08,125.4000015258789 +WMT,2022-07-11,125.44999694824219 +WMT,2022-07-12,125.06999969482422 +WMT,2022-07-13,125.37000274658203 +WMT,2022-07-14,127.81999969482422 +WMT,2022-07-15,129.07000732421875 +WMT,2022-07-18,128.77000427246094 +WMT,2022-07-19,129.55999755859375 +WMT,2022-07-20,130.63999938964844 +WMT,2022-07-21,132.5500030517578 +WMT,2022-07-22,132.2100067138672 +WMT,2022-07-25,132.02000427246094 +WMT,2022-07-26,121.9800033569336 +WMT,2022-07-27,126.58999633789062 +WMT,2022-07-28,129.75 +WMT,2022-07-29,132.0500030517578 +WMT,2022-08-01,132.5399932861328 +WMT,2022-08-02,132.67999267578125 +WMT,2022-08-03,130.5 +WMT,2022-08-04,125.56999969482422 +WMT,2022-08-05,126.58000183105469 +WMT,2022-08-08,127.61000061035156 +WMT,2022-08-09,128.8699951171875 +WMT,2022-08-10,129.13999938964844 +WMT,2022-08-11,129.82000732421875 +WMT,2022-08-12,132.22000122070312 +WMT,2022-08-15,132.60000610351562 +WMT,2022-08-16,139.3699951171875 +WMT,2022-08-17,139.52000427246094 +WMT,2022-08-18,139.07000732421875 +WMT,2022-08-19,137.02000427246094 +WMT,2022-08-22,134.57000732421875 +WMT,2022-08-23,134.0 +WMT,2022-08-24,134.97000122070312 +WMT,2022-08-25,135.8699951171875 +WMT,2022-08-26,131.60000610351562 +WMT,2022-08-29,132.8800048828125 +WMT,2022-08-30,132.47999572753906 +WMT,2022-08-31,132.5500030517578 +WMT,2022-09-01,134.47999572753906 +WMT,2022-09-02,133.0 +WMT,2022-09-06,132.33999633789062 +WMT,2022-09-07,135.74000549316406 +WMT,2022-09-08,136.42999267578125 +WMT,2022-09-09,136.83999633789062 +WMT,2022-09-12,138.07000732421875 +WMT,2022-09-13,135.22000122070312 +WMT,2022-09-14,134.9199981689453 +WMT,2022-09-15,133.47000122070312 +WMT,2022-09-16,133.19000244140625 +WMT,2022-09-19,134.3300018310547 +WMT,2022-09-20,133.5500030517578 +WMT,2022-09-21,134.77000427246094 +WMT,2022-09-22,133.38999938964844 +WMT,2022-09-23,130.05999755859375 +WMT,2022-09-26,131.30999755859375 +WMT,2022-09-27,130.9499969482422 +WMT,2022-09-28,133.11000061035156 +WMT,2022-09-29,132.25 +WMT,2022-09-30,129.6999969482422 +WMT,2022-10-03,132.52999877929688 +WMT,2022-10-04,134.25 +WMT,2022-10-05,132.9199981689453 +WMT,2022-10-06,131.67999267578125 +WMT,2022-10-07,128.55999755859375 +WMT,2022-10-10,129.32000732421875 +WMT,2022-10-11,132.6699981689453 +WMT,2022-10-12,131.1699981689453 +WMT,2022-10-13,132.27999877929688 +WMT,2022-10-14,130.42999267578125 +WMT,2022-10-17,131.3699951171875 +WMT,2022-10-18,134.13999938964844 +WMT,2022-10-19,133.75999450683594 +WMT,2022-10-20,134.08999633789062 +WMT,2022-10-21,136.8000030517578 +WMT,2022-10-24,139.41000366210938 +WMT,2022-10-25,140.07000732421875 +WMT,2022-10-26,141.13999938964844 +WMT,2022-10-27,140.72999572753906 +WMT,2022-10-28,142.50999450683594 +WMT,2022-10-31,142.3300018310547 +WMT,2022-11-01,141.69000244140625 +WMT,2022-11-02,140.75 +WMT,2022-11-03,140.72000122070312 +WMT,2022-11-04,140.97000122070312 +WMT,2022-11-07,142.4499969482422 +WMT,2022-11-08,142.7899932861328 +WMT,2022-11-09,139.47000122070312 +WMT,2022-11-10,142.36000061035156 +WMT,2022-11-11,142.5800018310547 +WMT,2022-11-14,138.38999938964844 +WMT,2022-11-15,147.44000244140625 +WMT,2022-11-16,148.5 +WMT,2022-11-17,148.0 +WMT,2022-11-18,150.22999572753906 +WMT,2022-11-21,151.14999389648438 +WMT,2022-11-22,151.69000244140625 +WMT,2022-11-23,152.4199981689453 +WMT,2022-11-25,153.07000732421875 +WMT,2022-11-28,153.50999450683594 +WMT,2022-11-29,152.97000122070312 +WMT,2022-11-30,152.4199981689453 +WMT,2022-12-01,153.3699951171875 +WMT,2022-12-02,153.22000122070312 +WMT,2022-12-05,151.64999389648438 +WMT,2022-12-06,149.88999938964844 +WMT,2022-12-07,149.11000061035156 +WMT,2022-12-08,148.77999877929688 +WMT,2022-12-09,145.30999755859375 +WMT,2022-12-12,148.02000427246094 +WMT,2022-12-13,147.49000549316406 +WMT,2022-12-14,146.6699981689453 +WMT,2022-12-15,145.36000061035156 +WMT,2022-12-16,142.75 +WMT,2022-12-19,142.8000030517578 +WMT,2022-12-20,144.0500030517578 +WMT,2022-12-21,145.17999267578125 +WMT,2022-12-22,143.47999572753906 +WMT,2022-12-23,143.77000427246094 +WMT,2022-12-27,143.80999755859375 +WMT,2022-12-28,141.2899932861328 +WMT,2022-12-29,142.14999389648438 +WMT,2022-12-30,141.7899932861328 +WMT,2023-01-03,143.60000610351562 +WMT,2023-01-04,143.75999450683594 +WMT,2023-01-05,143.27000427246094 +WMT,2023-01-06,146.77999877929688 +WMT,2023-01-09,144.9499969482422 +WMT,2023-01-10,144.86000061035156 +WMT,2023-01-11,146.1300048828125 +WMT,2023-01-12,144.80999755859375 +WMT,2023-01-13,145.2899932861328 +WMT,2023-01-17,144.41000366210938 +WMT,2023-01-18,140.83999633789062 +WMT,2023-01-19,138.8300018310547 +WMT,2023-01-20,140.5399932861328 +WMT,2023-01-23,142.63999938964844 +WMT,2023-01-24,143.02000427246094 +WMT,2023-01-25,142.33999633789062 +WMT,2023-01-26,142.2100067138672 +WMT,2023-01-27,143.3000030517578 +WMT,2023-01-30,142.14999389648438 +WMT,2023-01-31,143.8699951171875 +WMT,2023-02-01,144.6699981689453 +WMT,2023-02-02,143.6199951171875 +WMT,2023-02-03,141.7100067138672 +WMT,2023-02-06,140.67999267578125 +WMT,2023-02-07,140.97999572753906 +WMT,2023-02-08,140.22000122070312 +WMT,2023-02-09,141.52000427246094 +WMT,2023-02-10,143.72000122070312 +WMT,2023-02-13,145.91000366210938 +WMT,2023-02-14,145.49000549316406 +WMT,2023-02-15,146.57000732421875 +WMT,2023-02-16,144.27000427246094 +WMT,2023-02-17,146.44000244140625 +WMT,2023-02-21,147.3300018310547 +WMT,2023-02-22,144.24000549316406 +WMT,2023-02-23,142.08999633789062 +WMT,2023-02-24,142.47000122070312 +WMT,2023-02-27,141.44000244140625 +WMT,2023-02-28,142.1300048828125 +WMT,2023-03-01,140.14999389648438 +WMT,2023-03-02,140.5 +WMT,2023-03-03,140.6699981689453 +WMT,2023-03-06,140.64999389648438 +WMT,2023-03-07,139.25 +WMT,2023-03-08,138.10000610351562 +WMT,2023-03-09,137.1699981689453 +WMT,2023-03-10,136.97000122070312 +WMT,2023-03-13,137.3699951171875 +WMT,2023-03-14,138.10000610351562 +WMT,2023-03-15,139.63999938964844 +WMT,2023-03-16,138.27999877929688 +WMT,2023-03-17,139.39999389648438 +WMT,2023-03-20,140.89999389648438 +WMT,2023-03-21,140.4199981689453 +WMT,2023-03-22,139.52000427246094 +WMT,2023-03-23,140.64999389648438 +WMT,2023-03-24,141.8000030517578 +WMT,2023-03-27,144.1699981689453 +WMT,2023-03-28,143.61000061035156 +WMT,2023-03-29,144.22999572753906 +WMT,2023-03-30,145.6699981689453 +WMT,2023-03-31,147.4499969482422 +WMT,2023-04-03,148.69000244140625 +WMT,2023-04-04,147.22999572753906 +WMT,2023-04-05,149.6699981689453 +WMT,2023-04-06,150.8000030517578 +WMT,2023-04-10,150.50999450683594 +WMT,2023-04-11,150.07000732421875 +WMT,2023-04-12,149.33999633789062 +WMT,2023-04-13,149.49000549316406 +WMT,2023-04-14,148.47999572753906 +WMT,2023-04-17,149.52000427246094 +WMT,2023-04-18,149.85000610351562 +WMT,2023-04-19,150.00999450683594 +WMT,2023-04-20,150.97000122070312 +WMT,2023-04-21,151.72999572753906 +WMT,2023-04-24,152.75999450683594 +WMT,2023-04-25,151.57000732421875 +WMT,2023-04-26,150.91000366210938 +WMT,2023-04-27,151.3800048828125 +WMT,2023-04-28,150.97000122070312 +WMT,2023-05-01,151.58999633789062 +WMT,2023-05-02,151.17999267578125 +WMT,2023-05-03,150.6199951171875 +WMT,2023-05-04,150.47000122070312 +WMT,2023-05-05,151.77000427246094 diff --git a/scraper/Companies_Data/WMT_Data/WMTmeta_data.csv b/scraper/Companies_Data/WMT_Data/WMTmeta_data.csv new file mode 100644 index 0000000..62b860a --- /dev/null +++ b/scraper/Companies_Data/WMT_Data/WMTmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Walmart Inc.,Retail - Defensive,C. Douglas McMillon, diff --git a/scraper/Companies_Data/XOM_Data/XOM_balance_sheet_4Y+4Q.csv b/scraper/Companies_Data/XOM_Data/XOM_balance_sheet_4Y+4Q.csv new file mode 100644 index 0000000..ab546c3 --- /dev/null +++ b/scraper/Companies_Data/XOM_Data/XOM_balance_sheet_4Y+4Q.csv @@ -0,0 +1,10 @@ +,asOfDate,CurrentAssets,CurrentDebt,CashAndCashEquivalents,TotalAssets,TotalDebt +0,2019-12-31,50052000000.0,20578000000.0,3089000000.0,362597000000.0,46920000000.0 +1,2020-12-31,44893000000.0,20458000000.0,4364000000.0,332750000000.0,67640000000.0 +2,2021-12-31,59154000000.0,4276000000.0,6802000000.0,338923000000.0,47704000000.0 +3,2022-12-31,97631000000.0,634000000.0,29640000000.0,369067000000.0,41193000000.0 +4,2022-03-31,77255000000.0,4886000000.0,11074000000.0,354771000000.0,47537000000.0 +5,2022-06-30,93163000000.0,7367000000.0,18861000000.0,367774000000.0,46883000000.0 +6,2022-09-30,99289000000.0,6182000000.0,30407000000.0,370152000000.0,45428000000.0 +7,2022-12-31,97631000000.0,634000000.0,29640000000.0,369067000000.0,41193000000.0 +8,2023-03-31,97224000000.0,2296000000.0,32651000000.0,369371000000.0,41446000000.0 diff --git a/scraper/Companies_Data/XOM_Data/XOM_current_ratios.csv b/scraper/Companies_Data/XOM_Data/XOM_current_ratios.csv new file mode 100644 index 0000000..1ce6e7d --- /dev/null +++ b/scraper/Companies_Data/XOM_Data/XOM_current_ratios.csv @@ -0,0 +1,13 @@ +symbol,asOfDate,PeRatio,PegRatio,PsRatio,PbRatio +XOM,2020-12-18,54.782051,,, +XOM,2022-03-31,15.32282,1.9125,1.276048,2.063828 +XOM,2022-06-30,14.202322,1.525,1.192615,2.109248 +XOM,2022-09-08,,,, +XOM,2022-09-09,10.557987,1.689,1.174891,2.268137 +XOM,2022-09-11,,,, +XOM,2022-09-30,9.552516,1.511,1.063003,2.027838 +XOM,2022-12-31,9.004082,1.809,1.208744,2.419369 +XOM,2023-03-31,8.269985,,1.175886,2.273046 +XOM,2023-05-03,7.30738,,1.158117,2.196237 +XOM,2023-05-04,,,, +XOM,2023-05-05,,,, diff --git a/scraper/Companies_Data/XOM_Data/XOM_price_history.csv b/scraper/Companies_Data/XOM_Data/XOM_price_history.csv new file mode 100644 index 0000000..135e3eb --- /dev/null +++ b/scraper/Companies_Data/XOM_Data/XOM_price_history.csv @@ -0,0 +1,15443 @@ +symbol,date,Closing Price +XOM,1962-01-02,1.578125 +XOM,1962-01-03,1.6015629768371582 +XOM,1962-01-04,1.605468988418579 +XOM,1962-01-05,1.5703129768371582 +XOM,1962-01-08,1.566406011581421 +XOM,1962-01-09,1.5625 +XOM,1962-01-10,1.5546879768371582 +XOM,1962-01-11,1.5703129768371582 +XOM,1962-01-12,1.59375 +XOM,1962-01-15,1.59375 +XOM,1962-01-16,1.582031011581421 +XOM,1962-01-17,1.574218988418579 +XOM,1962-01-18,1.578125 +XOM,1962-01-19,1.589843988418579 +XOM,1962-01-22,1.59375 +XOM,1962-01-23,1.582031011581421 +XOM,1962-01-24,1.582031011581421 +XOM,1962-01-25,1.5859379768371582 +XOM,1962-01-26,1.59375 +XOM,1962-01-29,1.6171879768371582 +XOM,1962-01-30,1.6328129768371582 +XOM,1962-01-31,1.65625 +XOM,1962-02-01,1.6875 +XOM,1962-02-02,1.722656011581421 +XOM,1962-02-05,1.738281011581421 +XOM,1962-02-06,1.714843988418579 +XOM,1962-02-07,1.7109379768371582 +XOM,1962-02-08,1.7109379768371582 +XOM,1962-02-09,1.691406011581421 +XOM,1962-02-12,1.6953129768371582 +XOM,1962-02-13,1.683593988418579 +XOM,1962-02-14,1.703125 +XOM,1962-02-15,1.707031011581421 +XOM,1962-02-16,1.7109379768371582 +XOM,1962-02-19,1.738281011581421 +XOM,1962-02-20,1.746093988418579 +XOM,1962-02-21,1.71875 +XOM,1962-02-23,1.722656011581421 +XOM,1962-02-26,1.7109379768371582 +XOM,1962-02-27,1.7265629768371582 +XOM,1962-02-28,1.730468988418579 +XOM,1962-03-01,1.7421879768371582 +XOM,1962-03-02,1.7265629768371582 +XOM,1962-03-05,1.71875 +XOM,1962-03-06,1.714843988418579 +XOM,1962-03-07,1.707031011581421 +XOM,1962-03-08,1.6796879768371582 +XOM,1962-03-09,1.691406011581421 +XOM,1962-03-12,1.6796879768371582 +XOM,1962-03-13,1.683593988418579 +XOM,1962-03-14,1.6953129768371582 +XOM,1962-03-15,1.722656011581421 +XOM,1962-03-16,1.714843988418579 +XOM,1962-03-19,1.71875 +XOM,1962-03-20,1.699218988418579 +XOM,1962-03-21,1.6953129768371582 +XOM,1962-03-22,1.691406011581421 +XOM,1962-03-23,1.6953129768371582 +XOM,1962-03-26,1.6953129768371582 +XOM,1962-03-27,1.6953129768371582 +XOM,1962-03-28,1.7109379768371582 +XOM,1962-03-29,1.7109379768371582 +XOM,1962-03-30,1.707031011581421 +XOM,1962-04-02,1.707031011581421 +XOM,1962-04-03,1.683593988418579 +XOM,1962-04-04,1.6640629768371582 +XOM,1962-04-05,1.671875 +XOM,1962-04-06,1.6640629768371582 +XOM,1962-04-09,1.6328129768371582 +XOM,1962-04-10,1.6640629768371582 +XOM,1962-04-11,1.6640629768371582 +XOM,1962-04-12,1.644531011581421 +XOM,1962-04-13,1.6640629768371582 +XOM,1962-04-16,1.660156011581421 +XOM,1962-04-17,1.683593988418579 +XOM,1962-04-18,1.707031011581421 +XOM,1962-04-19,1.7265629768371582 +XOM,1962-04-23,1.734375 +XOM,1962-04-24,1.734375 +XOM,1962-04-25,1.746093988418579 +XOM,1962-04-26,1.722656011581421 +XOM,1962-04-27,1.7109379768371582 +XOM,1962-04-30,1.671875 +XOM,1962-05-01,1.699218988418579 +XOM,1962-05-02,1.714843988418579 +XOM,1962-05-03,1.71875 +XOM,1962-05-04,1.71875 +XOM,1962-05-07,1.714843988418579 +XOM,1962-05-08,1.714843988418579 +XOM,1962-05-09,1.6875 +XOM,1962-05-10,1.667968988418579 +XOM,1962-05-11,1.644531011581421 +XOM,1962-05-14,1.6328129768371582 +XOM,1962-05-15,1.6796879768371582 +XOM,1962-05-16,1.6796879768371582 +XOM,1962-05-17,1.6640629768371582 +XOM,1962-05-18,1.667968988418579 +XOM,1962-05-21,1.65625 +XOM,1962-05-22,1.640625 +XOM,1962-05-23,1.621093988418579 +XOM,1962-05-24,1.628906011581421 +XOM,1962-05-25,1.59375 +XOM,1962-05-28,1.4375 +XOM,1962-05-29,1.589843988418579 +XOM,1962-05-31,1.625 +XOM,1962-06-01,1.597656011581421 +XOM,1962-06-04,1.5546879768371582 +XOM,1962-06-05,1.5859379768371582 +XOM,1962-06-06,1.609375 +XOM,1962-06-07,1.6171879768371582 +XOM,1962-06-08,1.605468988418579 +XOM,1962-06-11,1.59375 +XOM,1962-06-12,1.550781011581421 +XOM,1962-06-13,1.5546879768371582 +XOM,1962-06-14,1.535156011581421 +XOM,1962-06-15,1.5625 +XOM,1962-06-18,1.5703129768371582 +XOM,1962-06-19,1.558593988418579 +XOM,1962-06-20,1.550781011581421 +XOM,1962-06-21,1.5390629768371582 +XOM,1962-06-22,1.5234379768371582 +XOM,1962-06-25,1.515625 +XOM,1962-06-26,1.5078129768371582 +XOM,1962-06-27,1.527343988418579 +XOM,1962-06-28,1.558593988418579 +XOM,1962-06-29,1.5625 +XOM,1962-07-02,1.566406011581421 +XOM,1962-07-03,1.5625 +XOM,1962-07-05,1.5703129768371582 +XOM,1962-07-06,1.5703129768371582 +XOM,1962-07-09,1.5703129768371582 +XOM,1962-07-10,1.597656011581421 +XOM,1962-07-11,1.6171879768371582 +XOM,1962-07-12,1.621093988418579 +XOM,1962-07-13,1.621093988418579 +XOM,1962-07-16,1.625 +XOM,1962-07-17,1.6015629768371582 +XOM,1962-07-18,1.6015629768371582 +XOM,1962-07-19,1.609375 +XOM,1962-07-20,1.613281011581421 +XOM,1962-07-23,1.613281011581421 +XOM,1962-07-24,1.6171879768371582 +XOM,1962-07-25,1.621093988418579 +XOM,1962-07-26,1.625 +XOM,1962-07-27,1.621093988418579 +XOM,1962-07-30,1.628906011581421 +XOM,1962-07-31,1.636718988418579 +XOM,1962-08-01,1.625 +XOM,1962-08-02,1.636718988418579 +XOM,1962-08-03,1.640625 +XOM,1962-08-06,1.625 +XOM,1962-08-07,1.6171879768371582 +XOM,1962-08-08,1.613281011581421 +XOM,1962-08-09,1.621093988418579 +XOM,1962-08-10,1.621093988418579 +XOM,1962-08-13,1.621093988418579 +XOM,1962-08-14,1.625 +XOM,1962-08-15,1.625 +XOM,1962-08-16,1.628906011581421 +XOM,1962-08-17,1.636718988418579 +XOM,1962-08-20,1.644531011581421 +XOM,1962-08-21,1.6484379768371582 +XOM,1962-08-22,1.6484379768371582 +XOM,1962-08-23,1.636718988418579 +XOM,1962-08-24,1.628906011581421 +XOM,1962-08-27,1.6328129768371582 +XOM,1962-08-28,1.621093988418579 +XOM,1962-08-29,1.625 +XOM,1962-08-30,1.625 +XOM,1962-08-31,1.625 +XOM,1962-09-04,1.621093988418579 +XOM,1962-09-05,1.621093988418579 +XOM,1962-09-06,1.6171879768371582 +XOM,1962-09-07,1.625 +XOM,1962-09-10,1.628906011581421 +XOM,1962-09-11,1.6328129768371582 +XOM,1962-09-12,1.6484379768371582 +XOM,1962-09-13,1.6484379768371582 +XOM,1962-09-14,1.652343988418579 +XOM,1962-09-17,1.652343988418579 +XOM,1962-09-18,1.660156011581421 +XOM,1962-09-19,1.65625 +XOM,1962-09-20,1.667968988418579 +XOM,1962-09-21,1.65625 +XOM,1962-09-24,1.6328129768371582 +XOM,1962-09-25,1.6171879768371582 +XOM,1962-09-26,1.59375 +XOM,1962-09-27,1.59375 +XOM,1962-09-28,1.609375 +XOM,1962-10-01,1.6015629768371582 +XOM,1962-10-02,1.59375 +XOM,1962-10-03,1.609375 +XOM,1962-10-04,1.621093988418579 +XOM,1962-10-05,1.636718988418579 +XOM,1962-10-08,1.640625 +XOM,1962-10-09,1.652343988418579 +XOM,1962-10-10,1.6484379768371582 +XOM,1962-10-11,1.644531011581421 +XOM,1962-10-12,1.6328129768371582 +XOM,1962-10-15,1.6484379768371582 +XOM,1962-10-16,1.652343988418579 +XOM,1962-10-17,1.6484379768371582 +XOM,1962-10-18,1.6328129768371582 +XOM,1962-10-19,1.6171879768371582 +XOM,1962-10-22,1.582031011581421 +XOM,1962-10-23,1.519531011581421 +XOM,1962-10-24,1.6015629768371582 +XOM,1962-10-25,1.5703129768371582 +XOM,1962-10-26,1.5703129768371582 +XOM,1962-10-29,1.6015629768371582 +XOM,1962-10-30,1.597656011581421 +XOM,1962-10-31,1.6171879768371582 +XOM,1962-11-01,1.644531011581421 +XOM,1962-11-02,1.675781011581421 +XOM,1962-11-05,1.691406011581421 +XOM,1962-11-07,1.683593988418579 +XOM,1962-11-08,1.675781011581421 +XOM,1962-11-09,1.6796879768371582 +XOM,1962-11-12,1.6875 +XOM,1962-11-13,1.6796879768371582 +XOM,1962-11-14,1.6953129768371582 +XOM,1962-11-15,1.6953129768371582 +XOM,1962-11-16,1.703125 +XOM,1962-11-19,1.707031011581421 +XOM,1962-11-20,1.71875 +XOM,1962-11-21,1.71875 +XOM,1962-11-23,1.753906011581421 +XOM,1962-11-26,1.746093988418579 +XOM,1962-11-27,1.7421879768371582 +XOM,1962-11-28,1.75 +XOM,1962-11-29,1.777343988418579 +XOM,1962-11-30,1.761718988418579 +XOM,1962-12-03,1.7578129768371582 +XOM,1962-12-04,1.777343988418579 +XOM,1962-12-05,1.800781011581421 +XOM,1962-12-06,1.792968988418579 +XOM,1962-12-07,1.8125 +XOM,1962-12-10,1.7734379768371582 +XOM,1962-12-11,1.792968988418579 +XOM,1962-12-12,1.8125 +XOM,1962-12-13,1.8125 +XOM,1962-12-14,1.8046879768371582 +XOM,1962-12-17,1.8046879768371582 +XOM,1962-12-18,1.8046879768371582 +XOM,1962-12-19,1.8203129768371582 +XOM,1962-12-20,1.828125 +XOM,1962-12-21,1.847656011581421 +XOM,1962-12-24,1.839843988418579 +XOM,1962-12-26,1.863281011581421 +XOM,1962-12-27,1.855468988418579 +XOM,1962-12-28,1.847656011581421 +XOM,1962-12-31,1.859375 +XOM,1963-01-02,1.832031011581421 +XOM,1963-01-03,1.847656011581421 +XOM,1963-01-04,1.855468988418579 +XOM,1963-01-07,1.855468988418579 +XOM,1963-01-08,1.8671879768371582 +XOM,1963-01-09,1.855468988418579 +XOM,1963-01-10,1.847656011581421 +XOM,1963-01-11,1.8515629768371582 +XOM,1963-01-14,1.855468988418579 +XOM,1963-01-15,1.859375 +XOM,1963-01-16,1.855468988418579 +XOM,1963-01-17,1.859375 +XOM,1963-01-18,1.855468988418579 +XOM,1963-01-21,1.847656011581421 +XOM,1963-01-22,1.847656011581421 +XOM,1963-01-23,1.855468988418579 +XOM,1963-01-24,1.859375 +XOM,1963-01-25,1.863281011581421 +XOM,1963-01-28,1.875 +XOM,1963-01-29,1.875 +XOM,1963-01-30,1.871093988418579 +XOM,1963-01-31,1.871093988418579 +XOM,1963-02-01,1.875 +XOM,1963-02-04,1.875 +XOM,1963-02-05,1.890625 +XOM,1963-02-06,1.890625 +XOM,1963-02-07,1.886718988418579 +XOM,1963-02-08,1.875 +XOM,1963-02-11,1.8671879768371582 +XOM,1963-02-12,1.8671879768371582 +XOM,1963-02-13,1.871093988418579 +XOM,1963-02-14,1.8671879768371582 +XOM,1963-02-15,1.8671879768371582 +XOM,1963-02-18,1.875 +XOM,1963-02-19,1.871093988418579 +XOM,1963-02-20,1.871093988418579 +XOM,1963-02-21,1.871093988418579 +XOM,1963-02-25,1.871093988418579 +XOM,1963-02-26,1.875 +XOM,1963-02-27,1.871093988418579 +XOM,1963-02-28,1.863281011581421 +XOM,1963-03-01,1.855468988418579 +XOM,1963-03-04,1.871093988418579 +XOM,1963-03-05,1.875 +XOM,1963-03-06,1.890625 +XOM,1963-03-07,1.9140629768371582 +XOM,1963-03-08,1.933593988418579 +XOM,1963-03-11,1.9609379768371582 +XOM,1963-03-12,1.957031011581421 +XOM,1963-03-13,1.957031011581421 +XOM,1963-03-14,1.9453129768371582 +XOM,1963-03-15,1.984375 +XOM,1963-03-18,1.964843988418579 +XOM,1963-03-19,1.96875 +XOM,1963-03-20,1.9921879768371582 +XOM,1963-03-21,1.996093988418579 +XOM,1963-03-22,1.9921879768371582 +XOM,1963-03-25,1.984375 +XOM,1963-03-26,1.988281011581421 +XOM,1963-03-27,1.980468988418579 +XOM,1963-03-28,1.980468988418579 +XOM,1963-03-29,1.9765629768371582 +XOM,1963-04-01,1.9921879768371582 +XOM,1963-04-02,1.996093988418579 +XOM,1963-04-03,1.996093988418579 +XOM,1963-04-04,2.011718988418579 +XOM,1963-04-05,2.011718988418579 +XOM,1963-04-08,2.011718988418579 +XOM,1963-04-09,2.011718988418579 +XOM,1963-04-10,2.042968988418579 +XOM,1963-04-11,2.078125 +XOM,1963-04-15,2.113281011581421 +XOM,1963-04-16,2.105468988418579 +XOM,1963-04-17,2.085937976837158 +XOM,1963-04-18,2.078125 +XOM,1963-04-19,2.082031011581421 +XOM,1963-04-22,2.085937976837158 +XOM,1963-04-23,2.085937976837158 +XOM,1963-04-24,2.101562976837158 +XOM,1963-04-25,2.089843988418579 +XOM,1963-04-26,2.09375 +XOM,1963-04-29,2.101562976837158 +XOM,1963-04-30,2.113281011581421 +XOM,1963-05-01,2.121093988418579 +XOM,1963-05-02,2.117187976837158 +XOM,1963-05-03,2.117187976837158 +XOM,1963-05-06,2.082031011581421 +XOM,1963-05-07,2.046875 +XOM,1963-05-08,2.023437976837158 +XOM,1963-05-09,2.070312976837158 +XOM,1963-05-10,2.085937976837158 +XOM,1963-05-13,2.097656011581421 +XOM,1963-05-14,2.082031011581421 +XOM,1963-05-15,2.046875 +XOM,1963-05-16,2.03125 +XOM,1963-05-17,2.035156011581421 +XOM,1963-05-20,2.019531011581421 +XOM,1963-05-21,2.027343988418579 +XOM,1963-05-22,2.058593988418579 +XOM,1963-05-23,2.0625 +XOM,1963-05-24,2.074218988418579 +XOM,1963-05-27,2.089843988418579 +XOM,1963-05-28,2.109375 +XOM,1963-05-29,2.117187976837158 +XOM,1963-05-31,2.117187976837158 +XOM,1963-06-03,2.082031011581421 +XOM,1963-06-04,2.078125 +XOM,1963-06-05,2.109375 +XOM,1963-06-06,2.121093988418579 +XOM,1963-06-07,2.113281011581421 +XOM,1963-06-10,2.113281011581421 +XOM,1963-06-11,2.121093988418579 +XOM,1963-06-12,2.125 +XOM,1963-06-13,2.105468988418579 +XOM,1963-06-14,2.109375 +XOM,1963-06-17,2.097656011581421 +XOM,1963-06-18,2.09375 +XOM,1963-06-19,2.09375 +XOM,1963-06-20,2.089843988418579 +XOM,1963-06-21,2.101562976837158 +XOM,1963-06-24,2.113281011581421 +XOM,1963-06-25,2.132812976837158 +XOM,1963-06-26,2.117187976837158 +XOM,1963-06-27,2.121093988418579 +XOM,1963-06-28,2.136718988418579 +XOM,1963-07-01,2.105468988418579 +XOM,1963-07-02,2.136718988418579 +XOM,1963-07-03,2.160156011581421 +XOM,1963-07-05,2.164062976837158 +XOM,1963-07-08,2.152343988418579 +XOM,1963-07-09,2.179687976837158 +XOM,1963-07-10,2.175781011581421 +XOM,1963-07-11,2.179687976837158 +XOM,1963-07-12,2.164062976837158 +XOM,1963-07-15,2.15625 +XOM,1963-07-16,2.15625 +XOM,1963-07-17,2.160156011581421 +XOM,1963-07-18,2.148437976837158 +XOM,1963-07-19,2.140625 +XOM,1963-07-22,2.128906011581421 +XOM,1963-07-23,2.136718988418579 +XOM,1963-07-24,2.152343988418579 +XOM,1963-07-25,2.160156011581421 +XOM,1963-07-26,2.183593988418579 +XOM,1963-07-29,2.175781011581421 +XOM,1963-07-30,2.199218988418579 +XOM,1963-07-31,2.191406011581421 +XOM,1963-08-01,2.1875 +XOM,1963-08-02,2.195312976837158 +XOM,1963-08-05,2.214843988418579 +XOM,1963-08-06,2.238281011581421 +XOM,1963-08-07,2.21875 +XOM,1963-08-08,2.21875 +XOM,1963-08-09,2.207031011581421 +XOM,1963-08-12,2.195312976837158 +XOM,1963-08-13,2.199218988418579 +XOM,1963-08-14,2.203125 +XOM,1963-08-15,2.210937976837158 +XOM,1963-08-16,2.203125 +XOM,1963-08-19,2.191406011581421 +XOM,1963-08-20,2.195312976837158 +XOM,1963-08-21,2.1875 +XOM,1963-08-22,2.199218988418579 +XOM,1963-08-23,2.203125 +XOM,1963-08-26,2.207031011581421 +XOM,1963-08-27,2.203125 +XOM,1963-08-28,2.214843988418579 +XOM,1963-08-29,2.230468988418579 +XOM,1963-08-30,2.234375 +XOM,1963-09-03,2.242187976837158 +XOM,1963-09-04,2.226562976837158 +XOM,1963-09-05,2.230468988418579 +XOM,1963-09-06,2.21875 +XOM,1963-09-09,2.207031011581421 +XOM,1963-09-10,2.191406011581421 +XOM,1963-09-11,2.199218988418579 +XOM,1963-09-12,2.214843988418579 +XOM,1963-09-13,2.222656011581421 +XOM,1963-09-16,2.230468988418579 +XOM,1963-09-17,2.25 +XOM,1963-09-18,2.246093988418579 +XOM,1963-09-19,2.265625 +XOM,1963-09-20,2.277343988418579 +XOM,1963-09-23,2.261718988418579 +XOM,1963-09-24,2.265625 +XOM,1963-09-25,2.265625 +XOM,1963-09-26,2.257812976837158 +XOM,1963-09-27,2.21875 +XOM,1963-09-30,2.140625 +XOM,1963-10-01,2.191406011581421 +XOM,1963-10-02,2.191406011581421 +XOM,1963-10-03,2.195312976837158 +XOM,1963-10-04,2.210937976837158 +XOM,1963-10-07,2.21875 +XOM,1963-10-08,2.214843988418579 +XOM,1963-10-09,2.195312976837158 +XOM,1963-10-10,2.183593988418579 +XOM,1963-10-11,2.179687976837158 +XOM,1963-10-14,2.171875 +XOM,1963-10-15,2.175781011581421 +XOM,1963-10-16,2.207031011581421 +XOM,1963-10-17,2.183593988418579 +XOM,1963-10-18,2.195312976837158 +XOM,1963-10-21,2.195312976837158 +XOM,1963-10-22,2.195312976837158 +XOM,1963-10-23,2.183593988418579 +XOM,1963-10-24,2.195312976837158 +XOM,1963-10-25,2.238281011581421 +XOM,1963-10-28,2.277343988418579 +XOM,1963-10-29,2.25 +XOM,1963-10-30,2.207031011581421 +XOM,1963-10-31,2.21875 +XOM,1963-11-01,2.222656011581421 +XOM,1963-11-04,2.25 +XOM,1963-11-06,2.207031011581421 +XOM,1963-11-07,2.21875 +XOM,1963-11-08,2.222656011581421 +XOM,1963-11-11,2.214843988418579 +XOM,1963-11-12,2.199218988418579 +XOM,1963-11-13,2.171875 +XOM,1963-11-14,2.144531011581421 +XOM,1963-11-15,2.097656011581421 +XOM,1963-11-18,2.0625 +XOM,1963-11-19,2.09375 +XOM,1963-11-20,2.15625 +XOM,1963-11-21,2.152343988418579 +XOM,1963-11-22,2.105468988418579 +XOM,1963-11-26,2.167968988418579 +XOM,1963-11-27,2.167968988418579 +XOM,1963-11-29,2.21875 +XOM,1963-12-02,2.25 +XOM,1963-12-03,2.246093988418579 +XOM,1963-12-04,2.238281011581421 +XOM,1963-12-05,2.277343988418579 +XOM,1963-12-06,2.273437976837158 +XOM,1963-12-09,2.265625 +XOM,1963-12-10,2.269531011581421 +XOM,1963-12-11,2.277343988418579 +XOM,1963-12-12,2.277343988418579 +XOM,1963-12-13,2.285156011581421 +XOM,1963-12-16,2.339843988418579 +XOM,1963-12-17,2.34375 +XOM,1963-12-18,2.355468988418579 +XOM,1963-12-19,2.359375 +XOM,1963-12-20,2.390625 +XOM,1963-12-23,2.371093988418579 +XOM,1963-12-24,2.328125 +XOM,1963-12-26,2.339843988418579 +XOM,1963-12-27,2.339843988418579 +XOM,1963-12-30,2.339843988418579 +XOM,1963-12-31,2.375 +XOM,1964-01-02,2.371093988418579 +XOM,1964-01-03,2.394531011581421 +XOM,1964-01-06,2.398437976837158 +XOM,1964-01-07,2.421875 +XOM,1964-01-08,2.414062976837158 +XOM,1964-01-09,2.414062976837158 +XOM,1964-01-10,2.417968988418579 +XOM,1964-01-13,2.402343988418579 +XOM,1964-01-14,2.398437976837158 +XOM,1964-01-15,2.398437976837158 +XOM,1964-01-16,2.382812976837158 +XOM,1964-01-17,2.359375 +XOM,1964-01-20,2.375 +XOM,1964-01-21,2.40625 +XOM,1964-01-22,2.425781011581421 +XOM,1964-01-23,2.445312976837158 +XOM,1964-01-24,2.453125 +XOM,1964-01-27,2.488281011581421 +XOM,1964-01-28,2.558593988418579 +XOM,1964-01-29,2.546875 +XOM,1964-01-30,2.527343988418579 +XOM,1964-01-31,2.570312976837158 +XOM,1964-02-03,2.578125 +XOM,1964-02-04,2.578125 +XOM,1964-02-05,2.542968988418579 +XOM,1964-02-06,2.53125 +XOM,1964-02-07,2.546875 +XOM,1964-02-10,2.539062976837158 +XOM,1964-02-11,2.539062976837158 +XOM,1964-02-12,2.523437976837158 +XOM,1964-02-13,2.523437976837158 +XOM,1964-02-14,2.496093988418579 +XOM,1964-02-17,2.511718988418579 +XOM,1964-02-18,2.527343988418579 +XOM,1964-02-19,2.542968988418579 +XOM,1964-02-20,2.53125 +XOM,1964-02-24,2.550781011581421 +XOM,1964-02-25,2.5625 +XOM,1964-02-26,2.558593988418579 +XOM,1964-02-27,2.554687976837158 +XOM,1964-02-28,2.566406011581421 +XOM,1964-03-02,2.558593988418579 +XOM,1964-03-03,2.566406011581421 +XOM,1964-03-04,2.5625 +XOM,1964-03-05,2.566406011581421 +XOM,1964-03-06,2.5625 +XOM,1964-03-09,2.539062976837158 +XOM,1964-03-10,2.554687976837158 +XOM,1964-03-11,2.558593988418579 +XOM,1964-03-12,2.5625 +XOM,1964-03-13,2.582031011581421 +XOM,1964-03-16,2.574218988418579 +XOM,1964-03-17,2.632812976837158 +XOM,1964-03-18,2.636718988418579 +XOM,1964-03-19,2.65625 +XOM,1964-03-20,2.644531011581421 +XOM,1964-03-23,2.648437976837158 +XOM,1964-03-24,2.652343988418579 +XOM,1964-03-25,2.640625 +XOM,1964-03-26,2.640625 +XOM,1964-03-30,2.625 +XOM,1964-03-31,2.625 +XOM,1964-04-01,2.628906011581421 +XOM,1964-04-02,2.714843988418579 +XOM,1964-04-03,2.6875 +XOM,1964-04-06,2.683593988418579 +XOM,1964-04-07,2.707031011581421 +XOM,1964-04-08,2.695312976837158 +XOM,1964-04-09,2.679687976837158 +XOM,1964-04-10,2.664062976837158 +XOM,1964-04-13,2.683593988418579 +XOM,1964-04-14,2.710937976837158 +XOM,1964-04-15,2.695312976837158 +XOM,1964-04-16,2.691406011581421 +XOM,1964-04-17,2.703125 +XOM,1964-04-20,2.695312976837158 +XOM,1964-04-21,2.699218988418579 +XOM,1964-04-22,2.679687976837158 +XOM,1964-04-23,2.699218988418579 +XOM,1964-04-24,2.660156011581421 +XOM,1964-04-27,2.648437976837158 +XOM,1964-04-28,2.679687976837158 +XOM,1964-04-29,2.71875 +XOM,1964-04-30,2.6875 +XOM,1964-05-01,2.734375 +XOM,1964-05-04,2.78125 +XOM,1964-05-05,2.816406011581421 +XOM,1964-05-06,2.777343988418579 +XOM,1964-05-07,2.765625 +XOM,1964-05-08,2.75 +XOM,1964-05-11,2.753906011581421 +XOM,1964-05-12,2.761718988418579 +XOM,1964-05-13,2.75 +XOM,1964-05-14,2.738281011581421 +XOM,1964-05-15,2.730468988418579 +XOM,1964-05-18,2.695312976837158 +XOM,1964-05-19,2.683593988418579 +XOM,1964-05-20,2.710937976837158 +XOM,1964-05-21,2.722656011581421 +XOM,1964-05-22,2.746093988418579 +XOM,1964-05-25,2.734375 +XOM,1964-05-26,2.714843988418579 +XOM,1964-05-27,2.722656011581421 +XOM,1964-05-28,2.722656011581421 +XOM,1964-06-01,2.683593988418579 +XOM,1964-06-02,2.671875 +XOM,1964-06-03,2.664062976837158 +XOM,1964-06-04,2.621093988418579 +XOM,1964-06-05,2.640625 +XOM,1964-06-08,2.644531011581421 +XOM,1964-06-09,2.648437976837158 +XOM,1964-06-10,2.660156011581421 +XOM,1964-06-11,2.667968988418579 +XOM,1964-06-12,2.65625 +XOM,1964-06-15,2.648437976837158 +XOM,1964-06-16,2.667968988418579 +XOM,1964-06-17,2.695312976837158 +XOM,1964-06-18,2.71875 +XOM,1964-06-19,2.730468988418579 +XOM,1964-06-22,2.75 +XOM,1964-06-23,2.742187976837158 +XOM,1964-06-24,2.726562976837158 +XOM,1964-06-25,2.734375 +XOM,1964-06-26,2.730468988418579 +XOM,1964-06-29,2.710937976837158 +XOM,1964-06-30,2.71875 +XOM,1964-07-01,2.753906011581421 +XOM,1964-07-02,2.773437976837158 +XOM,1964-07-06,2.804687976837158 +XOM,1964-07-07,2.808593988418579 +XOM,1964-07-08,2.796875 +XOM,1964-07-09,2.789062976837158 +XOM,1964-07-10,2.800781011581421 +XOM,1964-07-13,2.757812976837158 +XOM,1964-07-14,2.734375 +XOM,1964-07-15,2.765625 +XOM,1964-07-16,2.773437976837158 +XOM,1964-07-17,2.773437976837158 +XOM,1964-07-20,2.769531011581421 +XOM,1964-07-21,2.75 +XOM,1964-07-22,2.738281011581421 +XOM,1964-07-23,2.738281011581421 +XOM,1964-07-24,2.730468988418579 +XOM,1964-07-27,2.742187976837158 +XOM,1964-07-28,2.742187976837158 +XOM,1964-07-29,2.726562976837158 +XOM,1964-07-30,2.75 +XOM,1964-07-31,2.765625 +XOM,1964-08-03,2.75 +XOM,1964-08-04,2.699218988418579 +XOM,1964-08-05,2.6875 +XOM,1964-08-06,2.628906011581421 +XOM,1964-08-07,2.664062976837158 +XOM,1964-08-10,2.648437976837158 +XOM,1964-08-11,2.652343988418579 +XOM,1964-08-12,2.667968988418579 +XOM,1964-08-13,2.699218988418579 +XOM,1964-08-14,2.691406011581421 +XOM,1964-08-17,2.6875 +XOM,1964-08-18,2.675781011581421 +XOM,1964-08-19,2.710937976837158 +XOM,1964-08-20,2.699218988418579 +XOM,1964-08-21,2.710937976837158 +XOM,1964-08-24,2.683593988418579 +XOM,1964-08-25,2.640625 +XOM,1964-08-26,2.644531011581421 +XOM,1964-08-27,2.660156011581421 +XOM,1964-08-28,2.65625 +XOM,1964-08-31,2.65625 +XOM,1964-09-01,2.644531011581421 +XOM,1964-09-02,2.640625 +XOM,1964-09-03,2.640625 +XOM,1964-09-04,2.640625 +XOM,1964-09-08,2.648437976837158 +XOM,1964-09-09,2.664062976837158 +XOM,1964-09-10,2.667968988418579 +XOM,1964-09-11,2.699218988418579 +XOM,1964-09-14,2.691406011581421 +XOM,1964-09-15,2.6875 +XOM,1964-09-16,2.703125 +XOM,1964-09-17,2.707031011581421 +XOM,1964-09-18,2.6875 +XOM,1964-09-21,2.703125 +XOM,1964-09-22,2.707031011581421 +XOM,1964-09-23,2.710937976837158 +XOM,1964-09-24,2.738281011581421 +XOM,1964-09-25,2.761718988418579 +XOM,1964-09-28,2.761718988418579 +XOM,1964-09-29,2.71875 +XOM,1964-09-30,2.695312976837158 +XOM,1964-10-01,2.691406011581421 +XOM,1964-10-02,2.722656011581421 +XOM,1964-10-05,2.742187976837158 +XOM,1964-10-06,2.734375 +XOM,1964-10-07,2.738281011581421 +XOM,1964-10-08,2.757812976837158 +XOM,1964-10-09,2.769531011581421 +XOM,1964-10-12,2.777343988418579 +XOM,1964-10-13,2.765625 +XOM,1964-10-14,2.742187976837158 +XOM,1964-10-15,2.746093988418579 +XOM,1964-10-16,2.746093988418579 +XOM,1964-10-19,2.738281011581421 +XOM,1964-10-20,2.734375 +XOM,1964-10-21,2.738281011581421 +XOM,1964-10-22,2.757812976837158 +XOM,1964-10-23,2.761718988418579 +XOM,1964-10-26,2.773437976837158 +XOM,1964-10-27,2.785156011581421 +XOM,1964-10-28,2.777343988418579 +XOM,1964-10-29,2.773437976837158 +XOM,1964-10-30,2.787108898162842 +XOM,1964-11-02,2.796875 +XOM,1964-11-04,2.753906011581421 +XOM,1964-11-05,2.765625 +XOM,1964-11-06,2.796875 +XOM,1964-11-09,2.804687976837158 +XOM,1964-11-10,2.796875 +XOM,1964-11-11,2.796875 +XOM,1964-11-12,2.796875 +XOM,1964-11-13,2.792968988418579 +XOM,1964-11-16,2.804687976837158 +XOM,1964-11-17,2.8125 +XOM,1964-11-18,2.84375 +XOM,1964-11-19,2.839843988418579 +XOM,1964-11-20,2.886718988418579 +XOM,1964-11-23,2.859375 +XOM,1964-11-24,2.871093988418579 +XOM,1964-11-25,2.855468988418579 +XOM,1964-11-27,2.816406011581421 +XOM,1964-11-30,2.796875 +XOM,1964-12-01,2.75 +XOM,1964-12-02,2.726562976837158 +XOM,1964-12-03,2.746093988418579 +XOM,1964-12-04,2.773437976837158 +XOM,1964-12-07,2.78125 +XOM,1964-12-08,2.773437976837158 +XOM,1964-12-09,2.746093988418579 +XOM,1964-12-10,2.757812976837158 +XOM,1964-12-11,2.769531011581421 +XOM,1964-12-14,2.753906011581421 +XOM,1964-12-15,2.738281011581421 +XOM,1964-12-16,2.746093988418579 +XOM,1964-12-17,2.757812976837158 +XOM,1964-12-18,2.78125 +XOM,1964-12-21,2.789062976837158 +XOM,1964-12-22,2.796875 +XOM,1964-12-23,2.8125 +XOM,1964-12-24,2.8125 +XOM,1964-12-28,2.816406011581421 +XOM,1964-12-29,2.796875 +XOM,1964-12-30,2.804687976837158 +XOM,1964-12-31,2.816406011581421 +XOM,1965-01-04,2.765625 +XOM,1965-01-05,2.777343988418579 +XOM,1965-01-06,2.789062976837158 +XOM,1965-01-07,2.800781011581421 +XOM,1965-01-08,2.804687976837158 +XOM,1965-01-11,2.792968988418579 +XOM,1965-01-12,2.804687976837158 +XOM,1965-01-13,2.800781011581421 +XOM,1965-01-14,2.804687976837158 +XOM,1965-01-15,2.808593988418579 +XOM,1965-01-18,2.816406011581421 +XOM,1965-01-19,2.8125 +XOM,1965-01-20,2.8125 +XOM,1965-01-21,2.8125 +XOM,1965-01-22,2.8125 +XOM,1965-01-25,2.792968988418579 +XOM,1965-01-26,2.796875 +XOM,1965-01-27,2.800781011581421 +XOM,1965-01-28,2.769531011581421 +XOM,1965-01-29,2.730468988418579 +XOM,1965-02-01,2.722656011581421 +XOM,1965-02-02,2.738281011581421 +XOM,1965-02-03,2.710937976837158 +XOM,1965-02-04,2.679687976837158 +XOM,1965-02-05,2.660156011581421 +XOM,1965-02-08,2.664062976837158 +XOM,1965-02-09,2.660156011581421 +XOM,1965-02-10,2.640625 +XOM,1965-02-11,2.53125 +XOM,1965-02-12,2.546875 +XOM,1965-02-15,2.550781011581421 +XOM,1965-02-16,2.558593988418579 +XOM,1965-02-17,2.527343988418579 +XOM,1965-02-18,2.539062976837158 +XOM,1965-02-19,2.527343988418579 +XOM,1965-02-23,2.53125 +XOM,1965-02-24,2.554687976837158 +XOM,1965-02-25,2.5625 +XOM,1965-02-26,2.558593988418579 +XOM,1965-03-01,2.535156011581421 +XOM,1965-03-02,2.546875 +XOM,1965-03-03,2.523437976837158 +XOM,1965-03-04,2.496093988418579 +XOM,1965-03-05,2.464843988418579 +XOM,1965-03-08,2.453125 +XOM,1965-03-09,2.4375 +XOM,1965-03-10,2.429687976837158 +XOM,1965-03-11,2.429687976837158 +XOM,1965-03-12,2.460937976837158 +XOM,1965-03-15,2.480468988418579 +XOM,1965-03-16,2.492187976837158 +XOM,1965-03-17,2.492187976837158 +XOM,1965-03-18,2.464843988418579 +XOM,1965-03-19,2.464843988418579 +XOM,1965-03-22,2.46875 +XOM,1965-03-23,2.46875 +XOM,1965-03-24,2.476562976837158 +XOM,1965-03-25,2.472656011581421 +XOM,1965-03-26,2.46875 +XOM,1965-03-29,2.464843988418579 +XOM,1965-03-30,2.457031011581421 +XOM,1965-03-31,2.453125 +XOM,1965-04-01,2.457031011581421 +XOM,1965-04-02,2.460937976837158 +XOM,1965-04-05,2.457031011581421 +XOM,1965-04-06,2.464843988418579 +XOM,1965-04-07,2.457031011581421 +XOM,1965-04-08,2.4375 +XOM,1965-04-09,2.441406011581421 +XOM,1965-04-12,2.417968988418579 +XOM,1965-04-13,2.421875 +XOM,1965-04-14,2.433593988418579 +XOM,1965-04-15,2.414062976837158 +XOM,1965-04-19,2.40625 +XOM,1965-04-20,2.410156011581421 +XOM,1965-04-21,2.457031011581421 +XOM,1965-04-22,2.5 +XOM,1965-04-23,2.523437976837158 +XOM,1965-04-26,2.507812976837158 +XOM,1965-04-27,2.496093988418579 +XOM,1965-04-28,2.492187976837158 +XOM,1965-04-29,2.449218988418579 +XOM,1965-04-30,2.464843988418579 +XOM,1965-05-03,2.5 +XOM,1965-05-04,2.5 +XOM,1965-05-05,2.484375 +XOM,1965-05-06,2.488281011581421 +XOM,1965-05-07,2.480468988418579 +XOM,1965-05-10,2.46875 +XOM,1965-05-11,2.453125 +XOM,1965-05-12,2.441406011581421 +XOM,1965-05-13,2.457031011581421 +XOM,1965-05-14,2.449218988418579 +XOM,1965-05-17,2.449218988418579 +XOM,1965-05-18,2.4375 +XOM,1965-05-19,2.453125 +XOM,1965-05-20,2.457031011581421 +XOM,1965-05-21,2.441406011581421 +XOM,1965-05-24,2.425781011581421 +XOM,1965-05-25,2.417968988418579 +XOM,1965-05-26,2.417968988418579 +XOM,1965-05-27,2.414062976837158 +XOM,1965-05-28,2.433593988418579 +XOM,1965-06-01,2.425781011581421 +XOM,1965-06-02,2.40625 +XOM,1965-06-03,2.433593988418579 +XOM,1965-06-04,2.445312976837158 +XOM,1965-06-07,2.433593988418579 +XOM,1965-06-08,2.417968988418579 +XOM,1965-06-09,2.402343988418579 +XOM,1965-06-10,2.410156011581421 +XOM,1965-06-11,2.414062976837158 +XOM,1965-06-14,2.40625 +XOM,1965-06-15,2.394531011581421 +XOM,1965-06-16,2.402343988418579 +XOM,1965-06-17,2.445312976837158 +XOM,1965-06-18,2.449218988418579 +XOM,1965-06-21,2.445312976837158 +XOM,1965-06-22,2.480468988418579 +XOM,1965-06-23,2.453125 +XOM,1965-06-24,2.441406011581421 +XOM,1965-06-25,2.429687976837158 +XOM,1965-06-28,2.371093988418579 +XOM,1965-06-29,2.375 +XOM,1965-06-30,2.445312976837158 +XOM,1965-07-01,2.449218988418579 +XOM,1965-07-02,2.429687976837158 +XOM,1965-07-06,2.410156011581421 +XOM,1965-07-07,2.390625 +XOM,1965-07-08,2.402343988418579 +XOM,1965-07-09,2.425781011581421 +XOM,1965-07-12,2.425781011581421 +XOM,1965-07-13,2.4375 +XOM,1965-07-14,2.441406011581421 +XOM,1965-07-15,2.453125 +XOM,1965-07-16,2.4375 +XOM,1965-07-19,2.457031011581421 +XOM,1965-07-20,2.417968988418579 +XOM,1965-07-21,2.40625 +XOM,1965-07-22,2.378906011581421 +XOM,1965-07-23,2.371093988418579 +XOM,1965-07-26,2.371093988418579 +XOM,1965-07-27,2.371093988418579 +XOM,1965-07-28,2.363281011581421 +XOM,1965-07-29,2.359375 +XOM,1965-07-30,2.382812976837158 +XOM,1965-08-02,2.371093988418579 +XOM,1965-08-03,2.386718988418579 +XOM,1965-08-04,2.375 +XOM,1965-08-05,2.367187976837158 +XOM,1965-08-06,2.375 +XOM,1965-08-09,2.363281011581421 +XOM,1965-08-10,2.351562976837158 +XOM,1965-08-11,2.351562976837158 +XOM,1965-08-12,2.34375 +XOM,1965-08-13,2.367187976837158 +XOM,1965-08-16,2.363281011581421 +XOM,1965-08-17,2.371093988418579 +XOM,1965-08-18,2.371093988418579 +XOM,1965-08-19,2.371093988418579 +XOM,1965-08-20,2.347656011581421 +XOM,1965-08-23,2.351562976837158 +XOM,1965-08-24,2.332031011581421 +XOM,1965-08-25,2.324218988418579 +XOM,1965-08-26,2.339843988418579 +XOM,1965-08-27,2.335937976837158 +XOM,1965-08-30,2.328125 +XOM,1965-08-31,2.308593988418579 +XOM,1965-09-01,2.320312976837158 +XOM,1965-09-02,2.328125 +XOM,1965-09-03,2.328125 +XOM,1965-09-07,2.308593988418579 +XOM,1965-09-08,2.308593988418579 +XOM,1965-09-09,2.320312976837158 +XOM,1965-09-10,2.328125 +XOM,1965-09-13,2.390625 +XOM,1965-09-14,2.4375 +XOM,1965-09-15,2.480468988418579 +XOM,1965-09-16,2.46875 +XOM,1965-09-17,2.46875 +XOM,1965-09-20,2.472656011581421 +XOM,1965-09-21,2.484375 +XOM,1965-09-22,2.5 +XOM,1965-09-23,2.480468988418579 +XOM,1965-09-24,2.464843988418579 +XOM,1965-09-27,2.480468988418579 +XOM,1965-09-28,2.46875 +XOM,1965-09-29,2.46875 +XOM,1965-09-30,2.453125 +XOM,1965-10-01,2.464843988418579 +XOM,1965-10-04,2.46875 +XOM,1965-10-05,2.476562976837158 +XOM,1965-10-06,2.472656011581421 +XOM,1965-10-07,2.464843988418579 +XOM,1965-10-08,2.464843988418579 +XOM,1965-10-11,2.460937976837158 +XOM,1965-10-12,2.441406011581421 +XOM,1965-10-13,2.429687976837158 +XOM,1965-10-14,2.410156011581421 +XOM,1965-10-15,2.433593988418579 +XOM,1965-10-18,2.480468988418579 +XOM,1965-10-19,2.503906011581421 +XOM,1965-10-20,2.507812976837158 +XOM,1965-10-21,2.53125 +XOM,1965-10-22,2.554687976837158 +XOM,1965-10-25,2.5625 +XOM,1965-10-26,2.601562976837158 +XOM,1965-10-27,2.546875 +XOM,1965-10-28,2.527343988418579 +XOM,1965-10-29,2.515625 +XOM,1965-11-01,2.523437976837158 +XOM,1965-11-03,2.515625 +XOM,1965-11-04,2.542968988418579 +XOM,1965-11-05,2.570312976837158 +XOM,1965-11-08,2.570312976837158 +XOM,1965-11-09,2.574218988418579 +XOM,1965-11-10,2.578125 +XOM,1965-11-11,2.585937976837158 +XOM,1965-11-12,2.621093988418579 +XOM,1965-11-15,2.621093988418579 +XOM,1965-11-16,2.605468988418579 +XOM,1965-11-17,2.605468988418579 +XOM,1965-11-18,2.605468988418579 +XOM,1965-11-19,2.605468988418579 +XOM,1965-11-22,2.574218988418579 +XOM,1965-11-23,2.574218988418579 +XOM,1965-11-24,2.570312976837158 +XOM,1965-11-26,2.546875 +XOM,1965-11-29,2.492187976837158 +XOM,1965-11-30,2.496093988418579 +XOM,1965-12-01,2.5 +XOM,1965-12-02,2.476562976837158 +XOM,1965-12-03,2.46875 +XOM,1965-12-06,2.441406011581421 +XOM,1965-12-07,2.449218988418579 +XOM,1965-12-08,2.464843988418579 +XOM,1965-12-09,2.535156011581421 +XOM,1965-12-10,2.566406011581421 +XOM,1965-12-13,2.566406011581421 +XOM,1965-12-14,2.582031011581421 +XOM,1965-12-15,2.574218988418579 +XOM,1965-12-16,2.539062976837158 +XOM,1965-12-17,2.535156011581421 +XOM,1965-12-20,2.523437976837158 +XOM,1965-12-21,2.523437976837158 +XOM,1965-12-22,2.496093988418579 +XOM,1965-12-23,2.511718988418579 +XOM,1965-12-27,2.507812976837158 +XOM,1965-12-28,2.511718988418579 +XOM,1965-12-29,2.5 +XOM,1965-12-30,2.519531011581421 +XOM,1965-12-31,2.511718988418579 +XOM,1966-01-03,2.523437976837158 +XOM,1966-01-04,2.507812976837158 +XOM,1966-01-05,2.523437976837158 +XOM,1966-01-06,2.511718988418579 +XOM,1966-01-07,2.546875 +XOM,1966-01-10,2.5625 +XOM,1966-01-11,2.589843988418579 +XOM,1966-01-12,2.589843988418579 +XOM,1966-01-13,2.574218988418579 +XOM,1966-01-14,2.59375 +XOM,1966-01-17,2.621093988418579 +XOM,1966-01-18,2.621093988418579 +XOM,1966-01-19,2.625 +XOM,1966-01-20,2.597656011581421 +XOM,1966-01-21,2.59375 +XOM,1966-01-24,2.617187976837158 +XOM,1966-01-25,2.613281011581421 +XOM,1966-01-26,2.578125 +XOM,1966-01-27,2.554687976837158 +XOM,1966-01-28,2.53125 +XOM,1966-01-31,2.519531011581421 +XOM,1966-02-01,2.519531011581421 +XOM,1966-02-02,2.535156011581421 +XOM,1966-02-03,2.511718988418579 +XOM,1966-02-04,2.511718988418579 +XOM,1966-02-07,2.515625 +XOM,1966-02-08,2.5 +XOM,1966-02-09,2.492187976837158 +XOM,1966-02-10,2.507812976837158 +XOM,1966-02-11,2.484375 +XOM,1966-02-14,2.472656011581421 +XOM,1966-02-15,2.460937976837158 +XOM,1966-02-16,2.460937976837158 +XOM,1966-02-17,2.445312976837158 +XOM,1966-02-18,2.402343988418579 +XOM,1966-02-21,2.390625 +XOM,1966-02-23,2.375 +XOM,1966-02-24,2.359375 +XOM,1966-02-25,2.390625 +XOM,1966-02-28,2.394531011581421 +XOM,1966-03-01,2.375 +XOM,1966-03-02,2.378906011581421 +XOM,1966-03-03,2.375 +XOM,1966-03-04,2.367187976837158 +XOM,1966-03-07,2.371093988418579 +XOM,1966-03-08,2.382812976837158 +XOM,1966-03-09,2.382812976837158 +XOM,1966-03-10,2.390625 +XOM,1966-03-11,2.394531011581421 +XOM,1966-03-14,2.386718988418579 +XOM,1966-03-15,2.386718988418579 +XOM,1966-03-16,2.367187976837158 +XOM,1966-03-17,2.351562976837158 +XOM,1966-03-18,2.34375 +XOM,1966-03-21,2.34375 +XOM,1966-03-22,2.34375 +XOM,1966-03-23,2.335937976837158 +XOM,1966-03-24,2.335937976837158 +XOM,1966-03-25,2.339843988418579 +XOM,1966-03-28,2.316406011581421 +XOM,1966-03-29,2.304687976837158 +XOM,1966-03-30,2.28125 +XOM,1966-03-31,2.304687976837158 +XOM,1966-04-01,2.320312976837158 +XOM,1966-04-04,2.371093988418579 +XOM,1966-04-05,2.421875 +XOM,1966-04-06,2.449218988418579 +XOM,1966-04-07,2.445312976837158 +XOM,1966-04-11,2.414062976837158 +XOM,1966-04-12,2.394531011581421 +XOM,1966-04-13,2.382812976837158 +XOM,1966-04-14,2.421875 +XOM,1966-04-15,2.425781011581421 +XOM,1966-04-18,2.425781011581421 +XOM,1966-04-19,2.433593988418579 +XOM,1966-04-20,2.441406011581421 +XOM,1966-04-21,2.464843988418579 +XOM,1966-04-22,2.46875 +XOM,1966-04-25,2.46875 +XOM,1966-04-26,2.410156011581421 +XOM,1966-04-27,2.445312976837158 +XOM,1966-04-28,2.449218988418579 +XOM,1966-04-29,2.417968988418579 +XOM,1966-05-02,2.390625 +XOM,1966-05-03,2.359375 +XOM,1966-05-04,2.378906011581421 +XOM,1966-05-05,2.34375 +XOM,1966-05-06,2.324218988418579 +XOM,1966-05-09,2.285156011581421 +XOM,1966-05-10,2.296875 +XOM,1966-05-11,2.3125 +XOM,1966-05-12,2.308593988418579 +XOM,1966-05-13,2.273437976837158 +XOM,1966-05-16,2.253906011581421 +XOM,1966-05-17,2.238281011581421 +XOM,1966-05-18,2.25 +XOM,1966-05-19,2.242187976837158 +XOM,1966-05-20,2.234375 +XOM,1966-05-23,2.292968988418579 +XOM,1966-05-24,2.304687976837158 +XOM,1966-05-25,2.308593988418579 +XOM,1966-05-26,2.308593988418579 +XOM,1966-05-27,2.308593988418579 +XOM,1966-05-31,2.253906011581421 +XOM,1966-06-01,2.277343988418579 +XOM,1966-06-02,2.246093988418579 +XOM,1966-06-03,2.234375 +XOM,1966-06-06,2.207031011581421 +XOM,1966-06-07,2.195312976837158 +XOM,1966-06-08,2.183593988418579 +XOM,1966-06-09,2.199218988418579 +XOM,1966-06-10,2.226562976837158 +XOM,1966-06-13,2.246093988418579 +XOM,1966-06-14,2.230468988418579 +XOM,1966-06-15,2.207031011581421 +XOM,1966-06-16,2.171875 +XOM,1966-06-17,2.167968988418579 +XOM,1966-06-20,2.148437976837158 +XOM,1966-06-21,2.152343988418579 +XOM,1966-06-22,2.15625 +XOM,1966-06-23,2.136718988418579 +XOM,1966-06-24,2.117187976837158 +XOM,1966-06-27,2.089843988418579 +XOM,1966-06-28,2.082031011581421 +XOM,1966-06-29,2.109375 +XOM,1966-06-30,2.148437976837158 +XOM,1966-07-01,2.179687976837158 +XOM,1966-07-05,2.210937976837158 +XOM,1966-07-06,2.234375 +XOM,1966-07-07,2.234375 +XOM,1966-07-08,2.226562976837158 +XOM,1966-07-11,2.226562976837158 +XOM,1966-07-12,2.210937976837158 +XOM,1966-07-13,2.210937976837158 +XOM,1966-07-14,2.210937976837158 +XOM,1966-07-15,2.230468988418579 +XOM,1966-07-18,2.238281011581421 +XOM,1966-07-19,2.210937976837158 +XOM,1966-07-20,2.195312976837158 +XOM,1966-07-21,2.195312976837158 +XOM,1966-07-22,2.171875 +XOM,1966-07-25,2.140625 +XOM,1966-07-26,2.121093988418579 +XOM,1966-07-27,2.144531011581421 +XOM,1966-07-28,2.15625 +XOM,1966-07-29,2.164062976837158 +XOM,1966-08-01,2.121093988418579 +XOM,1966-08-02,2.125 +XOM,1966-08-03,2.136718988418579 +XOM,1966-08-04,2.160156011581421 +XOM,1966-08-05,2.15625 +XOM,1966-08-08,2.132812976837158 +XOM,1966-08-09,2.113281011581421 +XOM,1966-08-10,2.152343988418579 +XOM,1966-08-11,2.113281011581421 +XOM,1966-08-12,2.113281011581421 +XOM,1966-08-15,2.085937976837158 +XOM,1966-08-16,2.054687976837158 +XOM,1966-08-17,2.050781011581421 +XOM,1966-08-18,2.023437976837158 +XOM,1966-08-19,1.980468988418579 +XOM,1966-08-22,1.964843988418579 +XOM,1966-08-23,1.9296879768371582 +XOM,1966-08-24,1.9921879768371582 +XOM,1966-08-25,1.9453129768371582 +XOM,1966-08-26,1.9140629768371582 +XOM,1966-08-29,1.871093988418579 +XOM,1966-08-30,1.90625 +XOM,1966-08-31,2.0 +XOM,1966-09-01,2.027343988418579 +XOM,1966-09-02,2.035156011581421 +XOM,1966-09-06,2.003906011581421 +XOM,1966-09-07,2.0 +XOM,1966-09-08,2.003906011581421 +XOM,1966-09-09,2.011718988418579 +XOM,1966-09-12,2.050781011581421 +XOM,1966-09-13,2.058593988418579 +XOM,1966-09-14,2.070312976837158 +XOM,1966-09-15,2.121093988418579 +XOM,1966-09-16,2.085937976837158 +XOM,1966-09-19,2.066406011581421 +XOM,1966-09-20,2.011718988418579 +XOM,1966-09-21,1.96875 +XOM,1966-09-22,1.980468988418579 +XOM,1966-09-23,1.941406011581421 +XOM,1966-09-26,1.9375 +XOM,1966-09-27,1.984375 +XOM,1966-09-28,1.9375 +XOM,1966-09-29,1.9375 +XOM,1966-09-30,1.980468988418579 +XOM,1966-10-03,1.925781011581421 +XOM,1966-10-04,1.949218988418579 +XOM,1966-10-05,1.953125 +XOM,1966-10-06,1.957031011581421 +XOM,1966-10-07,1.9609379768371582 +XOM,1966-10-10,2.011718988418579 +XOM,1966-10-11,2.011718988418579 +XOM,1966-10-12,2.089843988418579 +XOM,1966-10-13,2.050781011581421 +XOM,1966-10-14,2.046875 +XOM,1966-10-17,2.089843988418579 +XOM,1966-10-18,2.128906011581421 +XOM,1966-10-19,2.082031011581421 +XOM,1966-10-20,2.105468988418579 +XOM,1966-10-21,2.113281011581421 +XOM,1966-10-24,2.195312976837158 +XOM,1966-10-25,2.195312976837158 +XOM,1966-10-26,2.199218988418579 +XOM,1966-10-27,2.21875 +XOM,1966-10-28,2.191406011581421 +XOM,1966-10-31,2.183593988418579 +XOM,1966-11-01,2.1875 +XOM,1966-11-02,2.140625 +XOM,1966-11-03,2.15625 +XOM,1966-11-04,2.132812976837158 +XOM,1966-11-07,2.113281011581421 +XOM,1966-11-09,2.125 +XOM,1966-11-10,2.167968988418579 +XOM,1966-11-11,2.183593988418579 +XOM,1966-11-14,2.15625 +XOM,1966-11-15,2.152343988418579 +XOM,1966-11-16,2.160156011581421 +XOM,1966-11-17,2.140625 +XOM,1966-11-18,2.144531011581421 +XOM,1966-11-21,2.089843988418579 +XOM,1966-11-22,2.042968988418579 +XOM,1966-11-23,2.039062976837158 +XOM,1966-11-25,2.035156011581421 +XOM,1966-11-28,2.015625 +XOM,1966-11-29,2.007812976837158 +XOM,1966-11-30,2.007812976837158 +XOM,1966-12-01,1.996093988418579 +XOM,1966-12-02,1.996093988418579 +XOM,1966-12-05,1.988281011581421 +XOM,1966-12-06,2.007812976837158 +XOM,1966-12-07,2.0625 +XOM,1966-12-08,2.066406011581421 +XOM,1966-12-09,2.050781011581421 +XOM,1966-12-12,2.066406011581421 +XOM,1966-12-13,2.027343988418579 +XOM,1966-12-14,1.9921879768371582 +XOM,1966-12-15,1.9921879768371582 +XOM,1966-12-16,1.972656011581421 +XOM,1966-12-19,1.953125 +XOM,1966-12-20,1.9296879768371582 +XOM,1966-12-21,1.949218988418579 +XOM,1966-12-22,2.0 +XOM,1966-12-23,1.996093988418579 +XOM,1966-12-27,1.980468988418579 +XOM,1966-12-28,1.96875 +XOM,1966-12-29,1.9765629768371582 +XOM,1966-12-30,1.9765629768371582 +XOM,1967-01-03,1.980468988418579 +XOM,1967-01-04,1.964843988418579 +XOM,1967-01-05,1.984375 +XOM,1967-01-06,1.996093988418579 +XOM,1967-01-09,1.984375 +XOM,1967-01-10,1.9921879768371582 +XOM,1967-01-11,2.003906011581421 +XOM,1967-01-12,2.003906011581421 +XOM,1967-01-13,2.027343988418579 +XOM,1967-01-16,2.042968988418579 +XOM,1967-01-17,2.054687976837158 +XOM,1967-01-18,2.074218988418579 +XOM,1967-01-19,2.066406011581421 +XOM,1967-01-20,2.042968988418579 +XOM,1967-01-23,2.027343988418579 +XOM,1967-01-24,2.019531011581421 +XOM,1967-01-25,1.996093988418579 +XOM,1967-01-26,1.96875 +XOM,1967-01-27,1.96875 +XOM,1967-01-30,1.96875 +XOM,1967-01-31,1.9609379768371582 +XOM,1967-02-01,1.957031011581421 +XOM,1967-02-02,2.0 +XOM,1967-02-03,2.027343988418579 +XOM,1967-02-06,1.9765629768371582 +XOM,1967-02-07,1.980468988418579 +XOM,1967-02-08,1.996093988418579 +XOM,1967-02-09,1.996093988418579 +XOM,1967-02-10,1.9765629768371582 +XOM,1967-02-13,1.964843988418579 +XOM,1967-02-14,1.96875 +XOM,1967-02-15,1.96875 +XOM,1967-02-16,1.964843988418579 +XOM,1967-02-17,1.953125 +XOM,1967-02-20,1.9375 +XOM,1967-02-21,1.925781011581421 +XOM,1967-02-23,1.9375 +XOM,1967-02-24,1.925781011581421 +XOM,1967-02-27,1.90625 +XOM,1967-02-28,1.890625 +XOM,1967-03-01,1.894531011581421 +XOM,1967-03-02,1.9296879768371582 +XOM,1967-03-03,1.9609379768371582 +XOM,1967-03-06,1.964843988418579 +XOM,1967-03-07,1.957031011581421 +XOM,1967-03-08,1.9453129768371582 +XOM,1967-03-09,1.933593988418579 +XOM,1967-03-10,1.917968988418579 +XOM,1967-03-13,1.941406011581421 +XOM,1967-03-14,1.9296879768371582 +XOM,1967-03-15,1.9375 +XOM,1967-03-16,1.9765629768371582 +XOM,1967-03-17,1.996093988418579 +XOM,1967-03-20,1.9765629768371582 +XOM,1967-03-21,1.972656011581421 +XOM,1967-03-22,1.988281011581421 +XOM,1967-03-23,2.027343988418579 +XOM,1967-03-27,2.003906011581421 +XOM,1967-03-28,2.023437976837158 +XOM,1967-03-29,2.015625 +XOM,1967-03-30,2.007812976837158 +XOM,1967-03-31,2.0 +XOM,1967-04-03,1.984375 +XOM,1967-04-04,1.9765629768371582 +XOM,1967-04-05,1.996093988418579 +XOM,1967-04-06,1.9921879768371582 +XOM,1967-04-07,1.9921879768371582 +XOM,1967-04-10,1.972656011581421 +XOM,1967-04-11,1.964843988418579 +XOM,1967-04-12,1.964843988418579 +XOM,1967-04-13,1.957031011581421 +XOM,1967-04-14,1.957031011581421 +XOM,1967-04-17,1.984375 +XOM,1967-04-18,1.964843988418579 +XOM,1967-04-19,1.964843988418579 +XOM,1967-04-20,1.953125 +XOM,1967-04-21,1.9609379768371582 +XOM,1967-04-24,1.957031011581421 +XOM,1967-04-25,1.984375 +XOM,1967-04-26,1.9765629768371582 +XOM,1967-04-27,1.96875 +XOM,1967-04-28,1.972656011581421 +XOM,1967-05-01,1.964843988418579 +XOM,1967-05-02,1.96875 +XOM,1967-05-03,1.9921879768371582 +XOM,1967-05-04,2.03125 +XOM,1967-05-05,2.082031011581421 +XOM,1967-05-08,2.078125 +XOM,1967-05-09,2.03125 +XOM,1967-05-10,2.03125 +XOM,1967-05-11,2.035156011581421 +XOM,1967-05-12,1.9921879768371582 +XOM,1967-05-15,1.984375 +XOM,1967-05-16,1.988281011581421 +XOM,1967-05-17,2.0 +XOM,1967-05-18,2.003906011581421 +XOM,1967-05-19,1.9921879768371582 +XOM,1967-05-22,1.96875 +XOM,1967-05-23,1.949218988418579 +XOM,1967-05-24,1.917968988418579 +XOM,1967-05-25,1.964843988418579 +XOM,1967-05-26,1.9296879768371582 +XOM,1967-05-29,1.9375 +XOM,1967-05-31,1.910156011581421 +XOM,1967-06-01,1.910156011581421 +XOM,1967-06-02,1.9140629768371582 +XOM,1967-06-05,1.875 +XOM,1967-06-06,1.9140629768371582 +XOM,1967-06-07,1.96875 +XOM,1967-06-08,1.9765629768371582 +XOM,1967-06-09,1.972656011581421 +XOM,1967-06-12,1.988281011581421 +XOM,1967-06-13,1.984375 +XOM,1967-06-14,1.972656011581421 +XOM,1967-06-15,1.96875 +XOM,1967-06-16,1.96875 +XOM,1967-06-19,1.972656011581421 +XOM,1967-06-20,1.96875 +XOM,1967-06-21,1.9453129768371582 +XOM,1967-06-22,1.925781011581421 +XOM,1967-06-23,1.9140629768371582 +XOM,1967-06-26,1.90625 +XOM,1967-06-27,1.910156011581421 +XOM,1967-06-28,1.8984379768371582 +XOM,1967-06-29,1.894531011581421 +XOM,1967-06-30,1.90625 +XOM,1967-07-03,1.90625 +XOM,1967-07-05,1.910156011581421 +XOM,1967-07-06,1.8828129768371582 +XOM,1967-07-07,1.890625 +XOM,1967-07-10,1.894531011581421 +XOM,1967-07-11,1.921875 +XOM,1967-07-12,1.9296879768371582 +XOM,1967-07-13,1.9375 +XOM,1967-07-14,1.925781011581421 +XOM,1967-07-17,1.941406011581421 +XOM,1967-07-18,1.949218988418579 +XOM,1967-07-19,1.9609379768371582 +XOM,1967-07-20,2.007812976837158 +XOM,1967-07-21,2.019531011581421 +XOM,1967-07-24,2.03125 +XOM,1967-07-25,2.003906011581421 +XOM,1967-07-26,2.007812976837158 +XOM,1967-07-27,1.96875 +XOM,1967-07-28,1.988281011581421 +XOM,1967-07-31,2.011718988418579 +XOM,1967-08-01,2.042968988418579 +XOM,1967-08-02,2.019531011581421 +XOM,1967-08-03,2.027343988418579 +XOM,1967-08-04,2.054687976837158 +XOM,1967-08-07,2.035156011581421 +XOM,1967-08-08,2.03125 +XOM,1967-08-09,2.03125 +XOM,1967-08-10,2.042968988418579 +XOM,1967-08-11,2.023437976837158 +XOM,1967-08-14,2.007812976837158 +XOM,1967-08-15,2.0 +XOM,1967-08-16,1.9921879768371582 +XOM,1967-08-17,1.9765629768371582 +XOM,1967-08-18,1.984375 +XOM,1967-08-21,1.96875 +XOM,1967-08-22,1.96875 +XOM,1967-08-23,1.972656011581421 +XOM,1967-08-24,1.9453129768371582 +XOM,1967-08-25,1.9453129768371582 +XOM,1967-08-28,1.96875 +XOM,1967-08-29,1.9609379768371582 +XOM,1967-08-30,1.9375 +XOM,1967-08-31,1.9453129768371582 +XOM,1967-09-01,1.933593988418579 +XOM,1967-09-05,1.9453129768371582 +XOM,1967-09-06,1.953125 +XOM,1967-09-07,1.957031011581421 +XOM,1967-09-08,1.964843988418579 +XOM,1967-09-11,1.9765629768371582 +XOM,1967-09-12,2.007812976837158 +XOM,1967-09-13,2.03125 +XOM,1967-09-14,2.066406011581421 +XOM,1967-09-15,2.070312976837158 +XOM,1967-09-18,2.140625 +XOM,1967-09-19,2.140625 +XOM,1967-09-20,2.15625 +XOM,1967-09-21,2.175781011581421 +XOM,1967-09-22,2.15625 +XOM,1967-09-25,2.167968988418579 +XOM,1967-09-26,2.136718988418579 +XOM,1967-09-27,2.101562976837158 +XOM,1967-09-28,2.09375 +XOM,1967-09-29,2.09375 +XOM,1967-10-02,2.082031011581421 +XOM,1967-10-03,2.082031011581421 +XOM,1967-10-04,2.070312976837158 +XOM,1967-10-05,2.074218988418579 +XOM,1967-10-06,2.109375 +XOM,1967-10-09,2.15625 +XOM,1967-10-10,2.140625 +XOM,1967-10-11,2.101562976837158 +XOM,1967-10-12,2.105468988418579 +XOM,1967-10-13,2.132812976837158 +XOM,1967-10-16,2.097656011581421 +XOM,1967-10-17,2.070312976837158 +XOM,1967-10-18,2.054687976837158 +XOM,1967-10-19,2.054687976837158 +XOM,1967-10-20,2.078125 +XOM,1967-10-23,2.054687976837158 +XOM,1967-10-24,2.03125 +XOM,1967-10-25,2.03125 +XOM,1967-10-26,2.058593988418579 +XOM,1967-10-27,2.105468988418579 +XOM,1967-10-30,2.152343988418579 +XOM,1967-10-31,2.125 +XOM,1967-11-01,2.101562976837158 +XOM,1967-11-02,2.097656011581421 +XOM,1967-11-03,2.027343988418579 +XOM,1967-11-06,2.027343988418579 +XOM,1967-11-08,2.023437976837158 +XOM,1967-11-09,2.03125 +XOM,1967-11-10,2.042968988418579 +XOM,1967-11-13,2.050781011581421 +XOM,1967-11-14,2.03125 +XOM,1967-11-15,2.027343988418579 +XOM,1967-11-16,2.023437976837158 +XOM,1967-11-17,1.9921879768371582 +XOM,1967-11-20,1.988281011581421 +XOM,1967-11-21,2.039062976837158 +XOM,1967-11-22,2.066406011581421 +XOM,1967-11-24,2.082031011581421 +XOM,1967-11-27,2.101562976837158 +XOM,1967-11-28,2.105468988418579 +XOM,1967-11-29,2.09375 +XOM,1967-11-30,2.078125 +XOM,1967-12-01,2.101562976837158 +XOM,1967-12-04,2.085937976837158 +XOM,1967-12-05,2.054687976837158 +XOM,1967-12-06,2.035156011581421 +XOM,1967-12-07,2.035156011581421 +XOM,1967-12-08,2.011718988418579 +XOM,1967-12-11,1.9921879768371582 +XOM,1967-12-12,2.019531011581421 +XOM,1967-12-13,2.039062976837158 +XOM,1967-12-14,2.042968988418579 +XOM,1967-12-15,2.042968988418579 +XOM,1967-12-18,2.027343988418579 +XOM,1967-12-19,2.050781011581421 +XOM,1967-12-20,2.042968988418579 +XOM,1967-12-21,2.039062976837158 +XOM,1967-12-22,2.023437976837158 +XOM,1967-12-26,2.046875 +XOM,1967-12-27,2.0625 +XOM,1967-12-28,2.109375 +XOM,1967-12-29,2.109375 +XOM,1968-01-02,2.15625 +XOM,1968-01-03,2.171875 +XOM,1968-01-04,2.148437976837158 +XOM,1968-01-05,2.179687976837158 +XOM,1968-01-08,2.207031011581421 +XOM,1968-01-09,2.230468988418579 +XOM,1968-01-10,2.199218988418579 +XOM,1968-01-11,2.15625 +XOM,1968-01-12,2.148437976837158 +XOM,1968-01-15,2.140625 +XOM,1968-01-16,2.160156011581421 +XOM,1968-01-17,2.15625 +XOM,1968-01-18,2.152343988418579 +XOM,1968-01-19,2.144531011581421 +XOM,1968-01-22,2.125 +XOM,1968-01-23,2.132812976837158 +XOM,1968-01-24,2.136718988418579 +XOM,1968-01-25,2.183593988418579 +XOM,1968-01-26,2.207031011581421 +XOM,1968-01-29,2.179687976837158 +XOM,1968-01-30,2.167968988418579 +XOM,1968-01-31,2.164062976837158 +XOM,1968-02-01,2.179687976837158 +XOM,1968-02-02,2.171875 +XOM,1968-02-05,2.167968988418579 +XOM,1968-02-06,2.15625 +XOM,1968-02-07,2.175781011581421 +XOM,1968-02-08,2.164062976837158 +XOM,1968-02-09,2.136718988418579 +XOM,1968-02-13,2.105468988418579 +XOM,1968-02-14,2.105468988418579 +XOM,1968-02-15,2.121093988418579 +XOM,1968-02-16,2.121093988418579 +XOM,1968-02-19,2.144531011581421 +XOM,1968-02-20,2.160156011581421 +XOM,1968-02-21,2.152343988418579 +XOM,1968-02-23,2.140625 +XOM,1968-02-26,2.117187976837158 +XOM,1968-02-27,2.128906011581421 +XOM,1968-02-28,2.140625 +XOM,1968-02-29,2.117187976837158 +XOM,1968-03-01,2.117187976837158 +XOM,1968-03-04,2.109375 +XOM,1968-03-05,2.09375 +XOM,1968-03-06,2.121093988418579 +XOM,1968-03-07,2.125 +XOM,1968-03-08,2.140625 +XOM,1968-03-11,2.144531011581421 +XOM,1968-03-12,2.125 +XOM,1968-03-13,2.132812976837158 +XOM,1968-03-14,2.101562976837158 +XOM,1968-03-15,2.136718988418579 +XOM,1968-03-18,2.148437976837158 +XOM,1968-03-19,2.128906011581421 +XOM,1968-03-20,2.140625 +XOM,1968-03-21,2.132812976837158 +XOM,1968-03-22,2.140625 +XOM,1968-03-25,2.148437976837158 +XOM,1968-03-26,2.164062976837158 +XOM,1968-03-27,2.171875 +XOM,1968-03-28,2.183593988418579 +XOM,1968-03-29,2.183593988418579 +XOM,1968-04-01,2.214843988418579 +XOM,1968-04-02,2.203125 +XOM,1968-04-03,2.179687976837158 +XOM,1968-04-04,2.199218988418579 +XOM,1968-04-05,2.160156011581421 +XOM,1968-04-08,2.1875 +XOM,1968-04-10,2.199218988418579 +XOM,1968-04-11,2.21875 +XOM,1968-04-15,2.207031011581421 +XOM,1968-04-16,2.199218988418579 +XOM,1968-04-17,2.207031011581421 +XOM,1968-04-18,2.191406011581421 +XOM,1968-04-19,2.167968988418579 +XOM,1968-04-22,2.171875 +XOM,1968-04-23,2.195312976837158 +XOM,1968-04-24,2.191406011581421 +XOM,1968-04-25,2.214843988418579 +XOM,1968-04-26,2.199218988418579 +XOM,1968-04-29,2.257812976837158 +XOM,1968-04-30,2.238281011581421 +XOM,1968-05-01,2.226562976837158 +XOM,1968-05-02,2.246093988418579 +XOM,1968-05-03,2.226562976837158 +XOM,1968-05-06,2.21875 +XOM,1968-05-07,2.242187976837158 +XOM,1968-05-08,2.21875 +XOM,1968-05-09,2.199218988418579 +XOM,1968-05-10,2.195312976837158 +XOM,1968-05-13,2.167968988418579 +XOM,1968-05-14,2.179687976837158 +XOM,1968-05-15,2.179687976837158 +XOM,1968-05-16,2.160156011581421 +XOM,1968-05-17,2.148437976837158 +XOM,1968-05-20,2.121093988418579 +XOM,1968-05-21,2.128906011581421 +XOM,1968-05-22,2.128906011581421 +XOM,1968-05-23,2.117187976837158 +XOM,1968-05-24,2.09375 +XOM,1968-05-27,2.101562976837158 +XOM,1968-05-28,2.089843988418579 +XOM,1968-05-29,2.09375 +XOM,1968-05-31,2.105468988418579 +XOM,1968-06-03,2.121093988418579 +XOM,1968-06-04,2.136718988418579 +XOM,1968-06-05,2.117187976837158 +XOM,1968-06-06,2.113281011581421 +XOM,1968-06-07,2.113281011581421 +XOM,1968-06-10,2.105468988418579 +XOM,1968-06-11,2.121093988418579 +XOM,1968-06-13,2.097656011581421 +XOM,1968-06-14,2.128906011581421 +XOM,1968-06-17,2.117187976837158 +XOM,1968-06-18,2.097656011581421 +XOM,1968-06-20,2.085937976837158 +XOM,1968-06-21,2.097656011581421 +XOM,1968-06-24,2.101562976837158 +XOM,1968-06-25,2.101562976837158 +XOM,1968-06-27,2.113281011581421 +XOM,1968-06-28,2.125 +XOM,1968-07-01,2.125 +XOM,1968-07-02,2.140625 +XOM,1968-07-03,2.15625 +XOM,1968-07-08,2.199218988418579 +XOM,1968-07-09,2.203125 +XOM,1968-07-11,2.28125 +XOM,1968-07-12,2.332031011581421 +XOM,1968-07-15,2.316406011581421 +XOM,1968-07-16,2.324218988418579 +XOM,1968-07-18,2.410156011581421 +XOM,1968-07-19,2.476562976837158 +XOM,1968-07-22,2.414062976837158 +XOM,1968-07-23,2.402343988418579 +XOM,1968-07-25,2.425781011581421 +XOM,1968-07-26,2.488281011581421 +XOM,1968-07-29,2.472656011581421 +XOM,1968-07-30,2.445312976837158 +XOM,1968-08-01,2.425781011581421 +XOM,1968-08-02,2.367187976837158 +XOM,1968-08-05,2.382812976837158 +XOM,1968-08-06,2.390625 +XOM,1968-08-08,2.402343988418579 +XOM,1968-08-09,2.40625 +XOM,1968-08-12,2.457031011581421 +XOM,1968-08-13,2.46875 +XOM,1968-08-15,2.382812976837158 +XOM,1968-08-16,2.390625 +XOM,1968-08-19,2.386718988418579 +XOM,1968-08-20,2.363281011581421 +XOM,1968-08-22,2.359375 +XOM,1968-08-23,2.433593988418579 +XOM,1968-08-26,2.464843988418579 +XOM,1968-08-27,2.46875 +XOM,1968-08-29,2.460937976837158 +XOM,1968-08-30,2.464843988418579 +XOM,1968-09-03,2.445312976837158 +XOM,1968-09-04,2.460937976837158 +XOM,1968-09-05,2.460937976837158 +XOM,1968-09-06,2.46875 +XOM,1968-09-09,2.445312976837158 +XOM,1968-09-10,2.425781011581421 +XOM,1968-09-12,2.421875 +XOM,1968-09-13,2.453125 +XOM,1968-09-16,2.445312976837158 +XOM,1968-09-17,2.402343988418579 +XOM,1968-09-19,2.386718988418579 +XOM,1968-09-20,2.375 +XOM,1968-09-23,2.40625 +XOM,1968-09-24,2.417968988418579 +XOM,1968-09-26,2.417968988418579 +XOM,1968-09-27,2.414062976837158 +XOM,1968-09-30,2.429687976837158 +XOM,1968-10-01,2.414062976837158 +XOM,1968-10-03,2.441406011581421 +XOM,1968-10-04,2.464843988418579 +XOM,1968-10-07,2.472656011581421 +XOM,1968-10-08,2.464843988418579 +XOM,1968-10-10,2.457031011581421 +XOM,1968-10-11,2.460937976837158 +XOM,1968-10-14,2.464843988418579 +XOM,1968-10-15,2.460937976837158 +XOM,1968-10-17,2.503906011581421 +XOM,1968-10-18,2.464843988418579 +XOM,1968-10-21,2.480468988418579 +XOM,1968-10-22,2.480468988418579 +XOM,1968-10-24,2.460937976837158 +XOM,1968-10-25,2.46875 +XOM,1968-10-28,2.492187976837158 +XOM,1968-10-29,2.527343988418579 +XOM,1968-10-31,2.53125 +XOM,1968-11-01,2.488281011581421 +XOM,1968-11-04,2.484375 +XOM,1968-11-06,2.507812976837158 +XOM,1968-11-07,2.496093988418579 +XOM,1968-11-08,2.496093988418579 +XOM,1968-11-12,2.515625 +XOM,1968-11-13,2.578125 +XOM,1968-11-14,2.59375 +XOM,1968-11-15,2.609375 +XOM,1968-11-18,2.625 +XOM,1968-11-19,2.59375 +XOM,1968-11-21,2.574218988418579 +XOM,1968-11-22,2.5625 +XOM,1968-11-25,2.589843988418579 +XOM,1968-11-26,2.613281011581421 +XOM,1968-11-27,2.660156011581421 +XOM,1968-11-29,2.648437976837158 +XOM,1968-12-02,2.617187976837158 +XOM,1968-12-03,2.59375 +XOM,1968-12-05,2.546875 +XOM,1968-12-06,2.582031011581421 +XOM,1968-12-09,2.601562976837158 +XOM,1968-12-10,2.566406011581421 +XOM,1968-12-12,2.578125 +XOM,1968-12-13,2.617187976837158 +XOM,1968-12-16,2.605468988418579 +XOM,1968-12-17,2.570312976837158 +XOM,1968-12-19,2.597656011581421 +XOM,1968-12-20,2.558593988418579 +XOM,1968-12-23,2.515625 +XOM,1968-12-24,2.515625 +XOM,1968-12-26,2.519531011581421 +XOM,1968-12-27,2.488281011581421 +XOM,1968-12-30,2.472656011581421 +XOM,1968-12-31,2.457031011581421 +XOM,1969-01-02,2.460937976837158 +XOM,1969-01-03,2.4375 +XOM,1969-01-06,2.40625 +XOM,1969-01-07,2.417968988418579 +XOM,1969-01-08,2.382812976837158 +XOM,1969-01-09,2.402343988418579 +XOM,1969-01-10,2.414062976837158 +XOM,1969-01-13,2.421875 +XOM,1969-01-14,2.410156011581421 +XOM,1969-01-15,2.402343988418579 +XOM,1969-01-16,2.40625 +XOM,1969-01-17,2.40625 +XOM,1969-01-20,2.421875 +XOM,1969-01-21,2.410156011581421 +XOM,1969-01-22,2.410156011581421 +XOM,1969-01-23,2.429687976837158 +XOM,1969-01-24,2.449218988418579 +XOM,1969-01-27,2.484375 +XOM,1969-01-28,2.503906011581421 +XOM,1969-01-29,2.480468988418579 +XOM,1969-01-30,2.492187976837158 +XOM,1969-01-31,2.496093988418579 +XOM,1969-02-03,2.507812976837158 +XOM,1969-02-04,2.527343988418579 +XOM,1969-02-05,2.546875 +XOM,1969-02-06,2.539062976837158 +XOM,1969-02-07,2.523437976837158 +XOM,1969-02-11,2.558593988418579 +XOM,1969-02-12,2.59375 +XOM,1969-02-13,2.597656011581421 +XOM,1969-02-14,2.601562976837158 +XOM,1969-02-17,2.570312976837158 +XOM,1969-02-18,2.496093988418579 +XOM,1969-02-19,2.484375 +XOM,1969-02-20,2.425781011581421 +XOM,1969-02-24,2.367187976837158 +XOM,1969-02-25,2.402343988418579 +XOM,1969-02-26,2.417968988418579 +XOM,1969-02-27,2.414062976837158 +XOM,1969-02-28,2.433593988418579 +XOM,1969-03-03,2.460937976837158 +XOM,1969-03-04,2.476562976837158 +XOM,1969-03-05,2.496093988418579 +XOM,1969-03-06,2.449218988418579 +XOM,1969-03-07,2.453125 +XOM,1969-03-10,2.472656011581421 +XOM,1969-03-11,2.457031011581421 +XOM,1969-03-12,2.449218988418579 +XOM,1969-03-13,2.433593988418579 +XOM,1969-03-14,2.421875 +XOM,1969-03-17,2.421875 +XOM,1969-03-18,2.417968988418579 +XOM,1969-03-19,2.460937976837158 +XOM,1969-03-20,2.472656011581421 +XOM,1969-03-21,2.476562976837158 +XOM,1969-03-24,2.445312976837158 +XOM,1969-03-25,2.457031011581421 +XOM,1969-03-26,2.492187976837158 +XOM,1969-03-27,2.523437976837158 +XOM,1969-03-28,2.566406011581421 +XOM,1969-04-01,2.542968988418579 +XOM,1969-04-02,2.554687976837158 +XOM,1969-04-03,2.53125 +XOM,1969-04-07,2.511718988418579 +XOM,1969-04-08,2.519531011581421 +XOM,1969-04-09,2.558593988418579 +XOM,1969-04-10,2.570312976837158 +XOM,1969-04-11,2.582031011581421 +XOM,1969-04-14,2.589843988418579 +XOM,1969-04-15,2.589843988418579 +XOM,1969-04-16,2.535156011581421 +XOM,1969-04-17,2.539062976837158 +XOM,1969-04-18,2.570312976837158 +XOM,1969-04-21,2.546875 +XOM,1969-04-22,2.503906011581421 +XOM,1969-04-23,2.507812976837158 +XOM,1969-04-24,2.523437976837158 +XOM,1969-04-25,2.519531011581421 +XOM,1969-04-28,2.519531011581421 +XOM,1969-04-29,2.5 +XOM,1969-04-30,2.53125 +XOM,1969-05-01,2.507812976837158 +XOM,1969-05-02,2.511718988418579 +XOM,1969-05-05,2.570312976837158 +XOM,1969-05-06,2.605468988418579 +XOM,1969-05-07,2.609375 +XOM,1969-05-08,2.59375 +XOM,1969-05-09,2.601562976837158 +XOM,1969-05-12,2.625 +XOM,1969-05-13,2.640625 +XOM,1969-05-14,2.660156011581421 +XOM,1969-05-15,2.648437976837158 +XOM,1969-05-16,2.648437976837158 +XOM,1969-05-19,2.621093988418579 +XOM,1969-05-20,2.582031011581421 +XOM,1969-05-21,2.582031011581421 +XOM,1969-05-22,2.585937976837158 +XOM,1969-05-23,2.589843988418579 +XOM,1969-05-26,2.609375 +XOM,1969-05-27,2.582031011581421 +XOM,1969-05-28,2.570312976837158 +XOM,1969-05-29,2.617187976837158 +XOM,1969-06-02,2.632812976837158 +XOM,1969-06-03,2.652343988418579 +XOM,1969-06-04,2.644531011581421 +XOM,1969-06-05,2.636718988418579 +XOM,1969-06-06,2.585937976837158 +XOM,1969-06-09,2.570312976837158 +XOM,1969-06-10,2.554687976837158 +XOM,1969-06-11,2.546875 +XOM,1969-06-12,2.46875 +XOM,1969-06-13,2.503906011581421 +XOM,1969-06-16,2.484375 +XOM,1969-06-17,2.46875 +XOM,1969-06-18,2.46875 +XOM,1969-06-19,2.449218988418579 +XOM,1969-06-20,2.457031011581421 +XOM,1969-06-23,2.449218988418579 +XOM,1969-06-24,2.445312976837158 +XOM,1969-06-25,2.445312976837158 +XOM,1969-06-26,2.417968988418579 +XOM,1969-06-27,2.429687976837158 +XOM,1969-06-30,2.425781011581421 +XOM,1969-07-01,2.441406011581421 +XOM,1969-07-02,2.4375 +XOM,1969-07-03,2.449218988418579 +XOM,1969-07-07,2.425781011581421 +XOM,1969-07-08,2.402343988418579 +XOM,1969-07-09,2.378906011581421 +XOM,1969-07-10,2.3125 +XOM,1969-07-11,2.34375 +XOM,1969-07-14,2.320312976837158 +XOM,1969-07-15,2.28125 +XOM,1969-07-16,2.261718988418579 +XOM,1969-07-17,2.257812976837158 +XOM,1969-07-18,2.253906011581421 +XOM,1969-07-22,2.207031011581421 +XOM,1969-07-23,2.191406011581421 +XOM,1969-07-24,2.191406011581421 +XOM,1969-07-25,2.167968988418579 +XOM,1969-07-28,2.148437976837158 +XOM,1969-07-29,2.125 +XOM,1969-07-30,2.125 +XOM,1969-07-31,2.179687976837158 +XOM,1969-08-01,2.21875 +XOM,1969-08-04,2.257812976837158 +XOM,1969-08-05,2.265625 +XOM,1969-08-06,2.21875 +XOM,1969-08-07,2.207031011581421 +XOM,1969-08-08,2.222656011581421 +XOM,1969-08-11,2.207031011581421 +XOM,1969-08-12,2.195312976837158 +XOM,1969-08-13,2.171875 +XOM,1969-08-14,2.175781011581421 +XOM,1969-08-15,2.1875 +XOM,1969-08-18,2.1875 +XOM,1969-08-19,2.214843988418579 +XOM,1969-08-20,2.242187976837158 +XOM,1969-08-21,2.273437976837158 +XOM,1969-08-22,2.28125 +XOM,1969-08-25,2.265625 +XOM,1969-08-26,2.257812976837158 +XOM,1969-08-27,2.253906011581421 +XOM,1969-08-28,2.261718988418579 +XOM,1969-08-29,2.277343988418579 +XOM,1969-09-02,2.261718988418579 +XOM,1969-09-03,2.230468988418579 +XOM,1969-09-04,2.199218988418579 +XOM,1969-09-05,2.179687976837158 +XOM,1969-09-08,2.171875 +XOM,1969-09-09,2.207031011581421 +XOM,1969-09-10,2.261718988418579 +XOM,1969-09-11,2.210937976837158 +XOM,1969-09-12,2.210937976837158 +XOM,1969-09-15,2.238281011581421 +XOM,1969-09-16,2.253906011581421 +XOM,1969-09-17,2.179687976837158 +XOM,1969-09-18,2.179687976837158 +XOM,1969-09-19,2.191406011581421 +XOM,1969-09-22,2.183593988418579 +XOM,1969-09-23,2.195312976837158 +XOM,1969-09-24,2.214843988418579 +XOM,1969-09-25,2.191406011581421 +XOM,1969-09-26,2.164062976837158 +XOM,1969-09-29,2.132812976837158 +XOM,1969-09-30,2.152343988418579 +XOM,1969-10-01,2.144531011581421 +XOM,1969-10-02,2.171875 +XOM,1969-10-03,2.15625 +XOM,1969-10-06,2.15625 +XOM,1969-10-07,2.164062976837158 +XOM,1969-10-08,2.15625 +XOM,1969-10-09,2.148437976837158 +XOM,1969-10-10,2.15625 +XOM,1969-10-13,2.15625 +XOM,1969-10-14,2.183593988418579 +XOM,1969-10-15,2.195312976837158 +XOM,1969-10-16,2.183593988418579 +XOM,1969-10-17,2.167968988418579 +XOM,1969-10-20,2.171875 +XOM,1969-10-21,2.183593988418579 +XOM,1969-10-22,2.125 +XOM,1969-10-23,2.101562976837158 +XOM,1969-10-24,2.082031011581421 +XOM,1969-10-27,2.082031011581421 +XOM,1969-10-28,2.09375 +XOM,1969-10-29,2.066406011581421 +XOM,1969-10-30,2.042968988418579 +XOM,1969-10-31,2.085937976837158 +XOM,1969-11-03,2.09375 +XOM,1969-11-04,2.109375 +XOM,1969-11-05,2.082031011581421 +XOM,1969-11-06,2.054687976837158 +XOM,1969-11-07,2.042968988418579 +XOM,1969-11-10,2.035156011581421 +XOM,1969-11-11,2.019531011581421 +XOM,1969-11-12,2.023437976837158 +XOM,1969-11-13,2.019531011581421 +XOM,1969-11-14,2.019531011581421 +XOM,1969-11-17,2.015625 +XOM,1969-11-18,2.011718988418579 +XOM,1969-11-19,1.996093988418579 +XOM,1969-11-20,1.957031011581421 +XOM,1969-11-21,1.953125 +XOM,1969-11-24,1.933593988418579 +XOM,1969-11-25,1.90625 +XOM,1969-11-26,1.9296879768371582 +XOM,1969-11-28,1.941406011581421 +XOM,1969-12-01,1.90625 +XOM,1969-12-02,1.917968988418579 +XOM,1969-12-03,1.8984379768371582 +XOM,1969-12-04,1.921875 +XOM,1969-12-05,1.9453129768371582 +XOM,1969-12-08,1.917968988418579 +XOM,1969-12-09,1.933593988418579 +XOM,1969-12-10,1.949218988418579 +XOM,1969-12-11,1.949218988418579 +XOM,1969-12-12,1.949218988418579 +XOM,1969-12-15,1.9453129768371582 +XOM,1969-12-16,1.921875 +XOM,1969-12-17,1.910156011581421 +XOM,1969-12-18,1.917968988418579 +XOM,1969-12-19,1.9375 +XOM,1969-12-22,1.925781011581421 +XOM,1969-12-23,1.921875 +XOM,1969-12-24,1.941406011581421 +XOM,1969-12-26,1.941406011581421 +XOM,1969-12-29,1.921875 +XOM,1969-12-30,1.921875 +XOM,1969-12-31,1.9296879768371582 +XOM,1970-01-02,1.9375 +XOM,1970-01-05,1.96875 +XOM,1970-01-06,1.964843988418579 +XOM,1970-01-07,1.953125 +XOM,1970-01-08,1.957031011581421 +XOM,1970-01-09,1.964843988418579 +XOM,1970-01-12,1.949218988418579 +XOM,1970-01-13,1.941406011581421 +XOM,1970-01-14,1.9453129768371582 +XOM,1970-01-15,1.925781011581421 +XOM,1970-01-16,1.933593988418579 +XOM,1970-01-19,1.933593988418579 +XOM,1970-01-20,1.925781011581421 +XOM,1970-01-21,1.921875 +XOM,1970-01-22,1.910156011581421 +XOM,1970-01-23,1.8828129768371582 +XOM,1970-01-26,1.886718988418579 +XOM,1970-01-27,1.875 +XOM,1970-01-28,1.816406011581421 +XOM,1970-01-29,1.777343988418579 +XOM,1970-01-30,1.761718988418579 +XOM,1970-02-02,1.75 +XOM,1970-02-03,1.785156011581421 +XOM,1970-02-04,1.78125 +XOM,1970-02-05,1.777343988418579 +XOM,1970-02-06,1.734375 +XOM,1970-02-09,1.7265629768371582 +XOM,1970-02-10,1.6640629768371582 +XOM,1970-02-11,1.675781011581421 +XOM,1970-02-12,1.6328129768371582 +XOM,1970-02-13,1.625 +XOM,1970-02-16,1.574218988418579 +XOM,1970-02-17,1.566406011581421 +XOM,1970-02-18,1.652343988418579 +XOM,1970-02-19,1.675781011581421 +XOM,1970-02-20,1.722656011581421 +XOM,1970-02-24,1.714843988418579 +XOM,1970-02-25,1.7421879768371582 +XOM,1970-02-26,1.691406011581421 +XOM,1970-02-27,1.6875 +XOM,1970-03-02,1.671875 +XOM,1970-03-03,1.6640629768371582 +XOM,1970-03-04,1.671875 +XOM,1970-03-05,1.6875 +XOM,1970-03-06,1.671875 +XOM,1970-03-09,1.652343988418579 +XOM,1970-03-10,1.683593988418579 +XOM,1970-03-11,1.714843988418579 +XOM,1970-03-12,1.707031011581421 +XOM,1970-03-13,1.707031011581421 +XOM,1970-03-16,1.703125 +XOM,1970-03-17,1.703125 +XOM,1970-03-18,1.71875 +XOM,1970-03-19,1.71875 +XOM,1970-03-20,1.7265629768371582 +XOM,1970-03-23,1.722656011581421 +XOM,1970-03-24,1.75 +XOM,1970-03-25,1.7890629768371582 +XOM,1970-03-26,1.792968988418579 +XOM,1970-03-30,1.8046879768371582 +XOM,1970-03-31,1.7890629768371582 +XOM,1970-04-01,1.796875 +XOM,1970-04-02,1.796875 +XOM,1970-04-03,1.8046879768371582 +XOM,1970-04-06,1.792968988418579 +XOM,1970-04-07,1.7578129768371582 +XOM,1970-04-08,1.7578129768371582 +XOM,1970-04-09,1.765625 +XOM,1970-04-10,1.75 +XOM,1970-04-13,1.746093988418579 +XOM,1970-04-14,1.746093988418579 +XOM,1970-04-15,1.75 +XOM,1970-04-16,1.7265629768371582 +XOM,1970-04-17,1.691406011581421 +XOM,1970-04-20,1.6796879768371582 +XOM,1970-04-21,1.6953129768371582 +XOM,1970-04-22,1.703125 +XOM,1970-04-23,1.703125 +XOM,1970-04-24,1.699218988418579 +XOM,1970-04-27,1.6796879768371582 +XOM,1970-04-28,1.675781011581421 +XOM,1970-04-29,1.6875 +XOM,1970-04-30,1.675781011581421 +XOM,1970-05-01,1.6875 +XOM,1970-05-04,1.6796879768371582 +XOM,1970-05-05,1.6796879768371582 +XOM,1970-05-06,1.699218988418579 +XOM,1970-05-07,1.671875 +XOM,1970-05-08,1.65625 +XOM,1970-05-11,1.6484379768371582 +XOM,1970-05-12,1.640625 +XOM,1970-05-13,1.613281011581421 +XOM,1970-05-14,1.621093988418579 +XOM,1970-05-15,1.671875 +XOM,1970-05-18,1.6875 +XOM,1970-05-19,1.652343988418579 +XOM,1970-05-20,1.6484379768371582 +XOM,1970-05-21,1.640625 +XOM,1970-05-22,1.644531011581421 +XOM,1970-05-25,1.6015629768371582 +XOM,1970-05-26,1.605468988418579 +XOM,1970-05-27,1.6640629768371582 +XOM,1970-05-28,1.7265629768371582 +XOM,1970-05-29,1.7734379768371582 +XOM,1970-06-01,1.777343988418579 +XOM,1970-06-02,1.777343988418579 +XOM,1970-06-03,1.777343988418579 +XOM,1970-06-04,1.738281011581421 +XOM,1970-06-05,1.703125 +XOM,1970-06-08,1.699218988418579 +XOM,1970-06-09,1.703125 +XOM,1970-06-10,1.691406011581421 +XOM,1970-06-11,1.691406011581421 +XOM,1970-06-12,1.699218988418579 +XOM,1970-06-15,1.703125 +XOM,1970-06-16,1.7421879768371582 +XOM,1970-06-17,1.746093988418579 +XOM,1970-06-18,1.765625 +XOM,1970-06-19,1.792968988418579 +XOM,1970-06-22,1.7890629768371582 +XOM,1970-06-23,1.769531011581421 +XOM,1970-06-24,1.746093988418579 +XOM,1970-06-25,1.7578129768371582 +XOM,1970-06-26,1.71875 +XOM,1970-06-29,1.7109379768371582 +XOM,1970-06-30,1.7109379768371582 +XOM,1970-07-01,1.707031011581421 +XOM,1970-07-02,1.7109379768371582 +XOM,1970-07-06,1.671875 +XOM,1970-07-07,1.667968988418579 +XOM,1970-07-08,1.699218988418579 +XOM,1970-07-09,1.7109379768371582 +XOM,1970-07-10,1.7578129768371582 +XOM,1970-07-13,1.765625 +XOM,1970-07-14,1.753906011581421 +XOM,1970-07-15,1.7734379768371582 +XOM,1970-07-16,1.839843988418579 +XOM,1970-07-17,1.859375 +XOM,1970-07-20,1.8671879768371582 +XOM,1970-07-21,1.863281011581421 +XOM,1970-07-22,1.832031011581421 +XOM,1970-07-23,1.871093988418579 +XOM,1970-07-24,1.871093988418579 +XOM,1970-07-27,1.875 +XOM,1970-07-28,1.8671879768371582 +XOM,1970-07-29,1.8828129768371582 +XOM,1970-07-30,1.90625 +XOM,1970-07-31,1.9375 +XOM,1970-08-03,1.8984379768371582 +XOM,1970-08-04,1.894531011581421 +XOM,1970-08-05,1.9296879768371582 +XOM,1970-08-06,1.9375 +XOM,1970-08-07,2.007812976837158 +XOM,1970-08-10,1.949218988418579 +XOM,1970-08-11,1.941406011581421 +XOM,1970-08-12,1.957031011581421 +XOM,1970-08-13,1.925781011581421 +XOM,1970-08-14,1.941406011581421 +XOM,1970-08-17,1.953125 +XOM,1970-08-18,1.9921879768371582 +XOM,1970-08-19,2.054687976837158 +XOM,1970-08-20,2.039062976837158 +XOM,1970-08-21,2.078125 +XOM,1970-08-24,2.09375 +XOM,1970-08-25,2.074218988418579 +XOM,1970-08-26,2.070312976837158 +XOM,1970-08-27,2.054687976837158 +XOM,1970-08-28,2.066406011581421 +XOM,1970-08-31,2.058593988418579 +XOM,1970-09-01,2.039062976837158 +XOM,1970-09-02,2.019531011581421 +XOM,1970-09-03,2.046875 +XOM,1970-09-04,2.09375 +XOM,1970-09-08,2.042968988418579 +XOM,1970-09-09,2.039062976837158 +XOM,1970-09-10,2.039062976837158 +XOM,1970-09-11,2.023437976837158 +XOM,1970-09-14,2.03125 +XOM,1970-09-15,2.0 +XOM,1970-09-16,2.011718988418579 +XOM,1970-09-17,2.046875 +XOM,1970-09-18,2.027343988418579 +XOM,1970-09-21,1.984375 +XOM,1970-09-22,1.9765629768371582 +XOM,1970-09-23,2.035156011581421 +XOM,1970-09-24,2.058593988418579 +XOM,1970-09-25,2.058593988418579 +XOM,1970-09-28,2.074218988418579 +XOM,1970-09-29,2.09375 +XOM,1970-09-30,2.09375 +XOM,1970-10-01,2.082031011581421 +XOM,1970-10-02,2.117187976837158 +XOM,1970-10-05,2.164062976837158 +XOM,1970-10-06,2.191406011581421 +XOM,1970-10-07,2.195312976837158 +XOM,1970-10-08,2.167968988418579 +XOM,1970-10-09,2.109375 +XOM,1970-10-12,2.085937976837158 +XOM,1970-10-13,2.082031011581421 +XOM,1970-10-14,2.113281011581421 +XOM,1970-10-15,2.164062976837158 +XOM,1970-10-16,2.183593988418579 +XOM,1970-10-19,2.128906011581421 +XOM,1970-10-20,2.140625 +XOM,1970-10-21,2.148437976837158 +XOM,1970-10-22,2.152343988418579 +XOM,1970-10-23,2.179687976837158 +XOM,1970-10-26,2.160156011581421 +XOM,1970-10-27,2.167968988418579 +XOM,1970-10-28,2.175781011581421 +XOM,1970-10-29,2.179687976837158 +XOM,1970-10-30,2.171875 +XOM,1970-11-02,2.171875 +XOM,1970-11-03,2.1875 +XOM,1970-11-04,2.195312976837158 +XOM,1970-11-05,2.164062976837158 +XOM,1970-11-06,2.15625 +XOM,1970-11-09,2.148437976837158 +XOM,1970-11-10,2.144531011581421 +XOM,1970-11-11,2.160156011581421 +XOM,1970-11-12,2.148437976837158 +XOM,1970-11-13,2.128906011581421 +XOM,1970-11-16,2.082031011581421 +XOM,1970-11-17,2.085937976837158 +XOM,1970-11-18,2.09375 +XOM,1970-11-19,2.121093988418579 +XOM,1970-11-20,2.15625 +XOM,1970-11-23,2.179687976837158 +XOM,1970-11-24,2.21875 +XOM,1970-11-25,2.234375 +XOM,1970-11-27,2.25 +XOM,1970-11-30,2.261718988418579 +XOM,1970-12-01,2.242187976837158 +XOM,1970-12-02,2.246093988418579 +XOM,1970-12-03,2.25 +XOM,1970-12-04,2.277343988418579 +XOM,1970-12-07,2.261718988418579 +XOM,1970-12-08,2.261718988418579 +XOM,1970-12-09,2.238281011581421 +XOM,1970-12-10,2.261718988418579 +XOM,1970-12-11,2.257812976837158 +XOM,1970-12-14,2.246093988418579 +XOM,1970-12-15,2.195312976837158 +XOM,1970-12-16,2.1875 +XOM,1970-12-17,2.214843988418579 +XOM,1970-12-18,2.234375 +XOM,1970-12-21,2.234375 +XOM,1970-12-22,2.222656011581421 +XOM,1970-12-23,2.21875 +XOM,1970-12-24,2.21875 +XOM,1970-12-28,2.234375 +XOM,1970-12-29,2.265625 +XOM,1970-12-30,2.28125 +XOM,1970-12-31,2.292968988418579 +XOM,1971-01-04,2.269531011581421 +XOM,1971-01-05,2.265625 +XOM,1971-01-06,2.253906011581421 +XOM,1971-01-07,2.25 +XOM,1971-01-08,2.21875 +XOM,1971-01-11,2.1875 +XOM,1971-01-12,2.171875 +XOM,1971-01-13,2.121093988418579 +XOM,1971-01-14,2.128906011581421 +XOM,1971-01-15,2.109375 +XOM,1971-01-18,2.125 +XOM,1971-01-19,2.136718988418579 +XOM,1971-01-20,2.152343988418579 +XOM,1971-01-21,2.167968988418579 +XOM,1971-01-22,2.195312976837158 +XOM,1971-01-25,2.1875 +XOM,1971-01-26,2.183593988418579 +XOM,1971-01-27,2.171875 +XOM,1971-01-28,2.175781011581421 +XOM,1971-01-29,2.207031011581421 +XOM,1971-02-01,2.25 +XOM,1971-02-02,2.222656011581421 +XOM,1971-02-03,2.210937976837158 +XOM,1971-02-04,2.195312976837158 +XOM,1971-02-05,2.210937976837158 +XOM,1971-02-08,2.21875 +XOM,1971-02-09,2.242187976837158 +XOM,1971-02-10,2.265625 +XOM,1971-02-11,2.246093988418579 +XOM,1971-02-12,2.257812976837158 +XOM,1971-02-16,2.324218988418579 +XOM,1971-02-17,2.335937976837158 +XOM,1971-02-18,2.339843988418579 +XOM,1971-02-19,2.328125 +XOM,1971-02-22,2.320312976837158 +XOM,1971-02-23,2.328125 +XOM,1971-02-24,2.328125 +XOM,1971-02-25,2.371093988418579 +XOM,1971-02-26,2.347656011581421 +XOM,1971-03-01,2.332031011581421 +XOM,1971-03-02,2.34375 +XOM,1971-03-03,2.359375 +XOM,1971-03-04,2.429687976837158 +XOM,1971-03-05,2.441406011581421 +XOM,1971-03-08,2.4375 +XOM,1971-03-09,2.402343988418579 +XOM,1971-03-10,2.367187976837158 +XOM,1971-03-11,2.382812976837158 +XOM,1971-03-12,2.386718988418579 +XOM,1971-03-15,2.417968988418579 +XOM,1971-03-16,2.4375 +XOM,1971-03-17,2.429687976837158 +XOM,1971-03-18,2.414062976837158 +XOM,1971-03-19,2.402343988418579 +XOM,1971-03-22,2.40625 +XOM,1971-03-23,2.425781011581421 +XOM,1971-03-24,2.417968988418579 +XOM,1971-03-25,2.402343988418579 +XOM,1971-03-26,2.425781011581421 +XOM,1971-03-29,2.4375 +XOM,1971-03-30,2.46875 +XOM,1971-03-31,2.492187976837158 +XOM,1971-04-01,2.484375 +XOM,1971-04-02,2.480468988418579 +XOM,1971-04-05,2.511718988418579 +XOM,1971-04-06,2.523437976837158 +XOM,1971-04-07,2.515625 +XOM,1971-04-08,2.539062976837158 +XOM,1971-04-12,2.558593988418579 +XOM,1971-04-13,2.554687976837158 +XOM,1971-04-14,2.539062976837158 +XOM,1971-04-15,2.554687976837158 +XOM,1971-04-16,2.539062976837158 +XOM,1971-04-19,2.542968988418579 +XOM,1971-04-20,2.515625 +XOM,1971-04-21,2.507812976837158 +XOM,1971-04-22,2.519531011581421 +XOM,1971-04-23,2.527343988418579 +XOM,1971-04-26,2.53125 +XOM,1971-04-27,2.507812976837158 +XOM,1971-04-28,2.515625 +XOM,1971-04-29,2.507812976837158 +XOM,1971-04-30,2.488281011581421 +XOM,1971-05-03,2.449218988418579 +XOM,1971-05-04,2.445312976837158 +XOM,1971-05-05,2.441406011581421 +XOM,1971-05-06,2.4375 +XOM,1971-05-07,2.449218988418579 +XOM,1971-05-10,2.441406011581421 +XOM,1971-05-11,2.441406011581421 +XOM,1971-05-12,2.464843988418579 +XOM,1971-05-13,2.449218988418579 +XOM,1971-05-14,2.453125 +XOM,1971-05-17,2.429687976837158 +XOM,1971-05-18,2.429687976837158 +XOM,1971-05-19,2.4375 +XOM,1971-05-20,2.421875 +XOM,1971-05-21,2.410156011581421 +XOM,1971-05-24,2.390625 +XOM,1971-05-25,2.378906011581421 +XOM,1971-05-26,2.355468988418579 +XOM,1971-05-27,2.335937976837158 +XOM,1971-05-28,2.371093988418579 +XOM,1971-06-01,2.375 +XOM,1971-06-02,2.398437976837158 +XOM,1971-06-03,2.429687976837158 +XOM,1971-06-04,2.40625 +XOM,1971-06-07,2.414062976837158 +XOM,1971-06-08,2.398437976837158 +XOM,1971-06-09,2.421875 +XOM,1971-06-10,2.449218988418579 +XOM,1971-06-11,2.429687976837158 +XOM,1971-06-14,2.429687976837158 +XOM,1971-06-15,2.4375 +XOM,1971-06-16,2.441406011581421 +XOM,1971-06-17,2.433593988418579 +XOM,1971-06-18,2.378906011581421 +XOM,1971-06-21,2.339843988418579 +XOM,1971-06-22,2.328125 +XOM,1971-06-23,2.324218988418579 +XOM,1971-06-24,2.332031011581421 +XOM,1971-06-25,2.335937976837158 +XOM,1971-06-28,2.332031011581421 +XOM,1971-06-29,2.34375 +XOM,1971-06-30,2.355468988418579 +XOM,1971-07-01,2.367187976837158 +XOM,1971-07-02,2.378906011581421 +XOM,1971-07-06,2.371093988418579 +XOM,1971-07-07,2.394531011581421 +XOM,1971-07-08,2.457031011581421 +XOM,1971-07-09,2.457031011581421 +XOM,1971-07-12,2.476562976837158 +XOM,1971-07-13,2.429687976837158 +XOM,1971-07-14,2.445312976837158 +XOM,1971-07-15,2.449218988418579 +XOM,1971-07-16,2.441406011581421 +XOM,1971-07-19,2.445312976837158 +XOM,1971-07-20,2.453125 +XOM,1971-07-21,2.460937976837158 +XOM,1971-07-22,2.460937976837158 +XOM,1971-07-23,2.480468988418579 +XOM,1971-07-26,2.46875 +XOM,1971-07-27,2.441406011581421 +XOM,1971-07-28,2.410156011581421 +XOM,1971-07-29,2.386718988418579 +XOM,1971-07-30,2.390625 +XOM,1971-08-02,2.398437976837158 +XOM,1971-08-03,2.355468988418579 +XOM,1971-08-04,2.335937976837158 +XOM,1971-08-05,2.316406011581421 +XOM,1971-08-06,2.300781011581421 +XOM,1971-08-09,2.273437976837158 +XOM,1971-08-10,2.285156011581421 +XOM,1971-08-11,2.308593988418579 +XOM,1971-08-12,2.367187976837158 +XOM,1971-08-13,2.308593988418579 +XOM,1971-08-16,2.203125 +XOM,1971-08-17,2.238281011581421 +XOM,1971-08-18,2.207031011581421 +XOM,1971-08-19,2.191406011581421 +XOM,1971-08-20,2.1875 +XOM,1971-08-23,2.222656011581421 +XOM,1971-08-24,2.242187976837158 +XOM,1971-08-25,2.257812976837158 +XOM,1971-08-26,2.257812976837158 +XOM,1971-08-27,2.21875 +XOM,1971-08-30,2.207031011581421 +XOM,1971-08-31,2.214843988418579 +XOM,1971-09-01,2.210937976837158 +XOM,1971-09-02,2.21875 +XOM,1971-09-03,2.230468988418579 +XOM,1971-09-07,2.273437976837158 +XOM,1971-09-08,2.304687976837158 +XOM,1971-09-09,2.3125 +XOM,1971-09-10,2.296875 +XOM,1971-09-13,2.285156011581421 +XOM,1971-09-14,2.253906011581421 +XOM,1971-09-15,2.257812976837158 +XOM,1971-09-16,2.253906011581421 +XOM,1971-09-17,2.242187976837158 +XOM,1971-09-20,2.230468988418579 +XOM,1971-09-21,2.214843988418579 +XOM,1971-09-22,2.183593988418579 +XOM,1971-09-23,2.171875 +XOM,1971-09-24,2.148437976837158 +XOM,1971-09-27,2.125 +XOM,1971-09-28,2.175781011581421 +XOM,1971-09-29,2.207031011581421 +XOM,1971-09-30,2.25 +XOM,1971-10-01,2.285156011581421 +XOM,1971-10-04,2.289062976837158 +XOM,1971-10-05,2.277343988418579 +XOM,1971-10-06,2.253906011581421 +XOM,1971-10-07,2.25 +XOM,1971-10-08,2.214843988418579 +XOM,1971-10-11,2.238281011581421 +XOM,1971-10-12,2.226562976837158 +XOM,1971-10-13,2.203125 +XOM,1971-10-14,2.191406011581421 +XOM,1971-10-15,2.203125 +XOM,1971-10-18,2.214843988418579 +XOM,1971-10-19,2.234375 +XOM,1971-10-20,2.199218988418579 +XOM,1971-10-21,2.183593988418579 +XOM,1971-10-22,2.230468988418579 +XOM,1971-10-25,2.222656011581421 +XOM,1971-10-26,2.210937976837158 +XOM,1971-10-27,2.199218988418579 +XOM,1971-10-28,2.195312976837158 +XOM,1971-10-29,2.1875 +XOM,1971-11-01,2.167968988418579 +XOM,1971-11-02,2.199218988418579 +XOM,1971-11-03,2.226562976837158 +XOM,1971-11-04,2.246093988418579 +XOM,1971-11-05,2.199218988418579 +XOM,1971-11-08,2.1875 +XOM,1971-11-09,2.171875 +XOM,1971-11-10,2.15625 +XOM,1971-11-11,2.132812976837158 +XOM,1971-11-12,2.132812976837158 +XOM,1971-11-15,2.121093988418579 +XOM,1971-11-16,2.136718988418579 +XOM,1971-11-17,2.144531011581421 +XOM,1971-11-18,2.140625 +XOM,1971-11-19,2.164062976837158 +XOM,1971-11-22,2.15625 +XOM,1971-11-23,2.128906011581421 +XOM,1971-11-24,2.121093988418579 +XOM,1971-11-26,2.136718988418579 +XOM,1971-11-29,2.171875 +XOM,1971-11-30,2.152343988418579 +XOM,1971-12-01,2.164062976837158 +XOM,1971-12-02,2.195312976837158 +XOM,1971-12-03,2.230468988418579 +XOM,1971-12-06,2.21875 +XOM,1971-12-07,2.210937976837158 +XOM,1971-12-08,2.210937976837158 +XOM,1971-12-09,2.199218988418579 +XOM,1971-12-10,2.226562976837158 +XOM,1971-12-13,2.226562976837158 +XOM,1971-12-14,2.246093988418579 +XOM,1971-12-15,2.285156011581421 +XOM,1971-12-16,2.324218988418579 +XOM,1971-12-17,2.300781011581421 +XOM,1971-12-20,2.3125 +XOM,1971-12-21,2.304687976837158 +XOM,1971-12-22,2.269531011581421 +XOM,1971-12-23,2.265625 +XOM,1971-12-27,2.296875 +XOM,1971-12-28,2.304687976837158 +XOM,1971-12-29,2.3125 +XOM,1971-12-30,2.300781011581421 +XOM,1971-12-31,2.304687976837158 +XOM,1972-01-03,2.28125 +XOM,1972-01-04,2.320312976837158 +XOM,1972-01-05,2.367187976837158 +XOM,1972-01-06,2.394531011581421 +XOM,1972-01-07,2.382812976837158 +XOM,1972-01-10,2.351562976837158 +XOM,1972-01-11,2.351562976837158 +XOM,1972-01-12,2.34375 +XOM,1972-01-13,2.335937976837158 +XOM,1972-01-14,2.339843988418579 +XOM,1972-01-17,2.363281011581421 +XOM,1972-01-18,2.378906011581421 +XOM,1972-01-19,2.410156011581421 +XOM,1972-01-20,2.414062976837158 +XOM,1972-01-21,2.382812976837158 +XOM,1972-01-24,2.320312976837158 +XOM,1972-01-25,2.332031011581421 +XOM,1972-01-26,2.339843988418579 +XOM,1972-01-27,2.367187976837158 +XOM,1972-01-28,2.359375 +XOM,1972-01-31,2.351562976837158 +XOM,1972-02-01,2.351562976837158 +XOM,1972-02-02,2.363281011581421 +XOM,1972-02-03,2.382812976837158 +XOM,1972-02-04,2.359375 +XOM,1972-02-07,2.378906011581421 +XOM,1972-02-08,2.367187976837158 +XOM,1972-02-09,2.371093988418579 +XOM,1972-02-10,2.382812976837158 +XOM,1972-02-11,2.390625 +XOM,1972-02-14,2.390625 +XOM,1972-02-15,2.402343988418579 +XOM,1972-02-16,2.421875 +XOM,1972-02-17,2.410156011581421 +XOM,1972-02-18,2.398437976837158 +XOM,1972-02-22,2.402343988418579 +XOM,1972-02-23,2.390625 +XOM,1972-02-24,2.402343988418579 +XOM,1972-02-25,2.398437976837158 +XOM,1972-02-28,2.402343988418579 +XOM,1972-02-29,2.359375 +XOM,1972-03-01,2.355468988418579 +XOM,1972-03-02,2.351562976837158 +XOM,1972-03-03,2.332031011581421 +XOM,1972-03-06,2.339843988418579 +XOM,1972-03-07,2.355468988418579 +XOM,1972-03-08,2.394531011581421 +XOM,1972-03-09,2.394531011581421 +XOM,1972-03-10,2.355468988418579 +XOM,1972-03-13,2.304687976837158 +XOM,1972-03-14,2.332031011581421 +XOM,1972-03-15,2.304687976837158 +XOM,1972-03-16,2.304687976837158 +XOM,1972-03-17,2.308593988418579 +XOM,1972-03-20,2.296875 +XOM,1972-03-21,2.285156011581421 +XOM,1972-03-22,2.257812976837158 +XOM,1972-03-23,2.273437976837158 +XOM,1972-03-24,2.242187976837158 +XOM,1972-03-27,2.210937976837158 +XOM,1972-03-28,2.1875 +XOM,1972-03-29,2.160156011581421 +XOM,1972-03-30,2.195312976837158 +XOM,1972-04-03,2.207031011581421 +XOM,1972-04-04,2.222656011581421 +XOM,1972-04-05,2.21875 +XOM,1972-04-06,2.210937976837158 +XOM,1972-04-07,2.210937976837158 +XOM,1972-04-10,2.207031011581421 +XOM,1972-04-11,2.222656011581421 +XOM,1972-04-12,2.222656011581421 +XOM,1972-04-13,2.214843988418579 +XOM,1972-04-14,2.222656011581421 +XOM,1972-04-17,2.214843988418579 +XOM,1972-04-18,2.210937976837158 +XOM,1972-04-19,2.203125 +XOM,1972-04-20,2.199218988418579 +XOM,1972-04-21,2.222656011581421 +XOM,1972-04-24,2.203125 +XOM,1972-04-25,2.191406011581421 +XOM,1972-04-26,2.1875 +XOM,1972-04-27,2.171875 +XOM,1972-04-28,2.179687976837158 +XOM,1972-05-01,2.175781011581421 +XOM,1972-05-02,2.1875 +XOM,1972-05-03,2.222656011581421 +XOM,1972-05-04,2.230468988418579 +XOM,1972-05-05,2.234375 +XOM,1972-05-08,2.230468988418579 +XOM,1972-05-09,2.207031011581421 +XOM,1972-05-10,2.222656011581421 +XOM,1972-05-11,2.234375 +XOM,1972-05-12,2.234375 +XOM,1972-05-15,2.230468988418579 +XOM,1972-05-16,2.234375 +XOM,1972-05-17,2.222656011581421 +XOM,1972-05-18,2.230468988418579 +XOM,1972-05-19,2.257812976837158 +XOM,1972-05-22,2.277343988418579 +XOM,1972-05-23,2.261718988418579 +XOM,1972-05-24,2.296875 +XOM,1972-05-25,2.335937976837158 +XOM,1972-05-26,2.335937976837158 +XOM,1972-05-30,2.386718988418579 +XOM,1972-05-31,2.347656011581421 +XOM,1972-06-01,2.34375 +XOM,1972-06-02,2.308593988418579 +XOM,1972-06-05,2.246093988418579 +XOM,1972-06-06,2.234375 +XOM,1972-06-07,2.226562976837158 +XOM,1972-06-08,2.230468988418579 +XOM,1972-06-09,2.214843988418579 +XOM,1972-06-12,2.246093988418579 +XOM,1972-06-13,2.28125 +XOM,1972-06-14,2.328125 +XOM,1972-06-15,2.308593988418579 +XOM,1972-06-16,2.3125 +XOM,1972-06-19,2.324218988418579 +XOM,1972-06-20,2.332031011581421 +XOM,1972-06-21,2.347656011581421 +XOM,1972-06-22,2.339843988418579 +XOM,1972-06-23,2.320312976837158 +XOM,1972-06-26,2.308593988418579 +XOM,1972-06-27,2.292968988418579 +XOM,1972-06-28,2.296875 +XOM,1972-06-29,2.316406011581421 +XOM,1972-06-30,2.316406011581421 +XOM,1972-07-03,2.316406011581421 +XOM,1972-07-05,2.328125 +XOM,1972-07-06,2.335937976837158 +XOM,1972-07-07,2.328125 +XOM,1972-07-10,2.3125 +XOM,1972-07-11,2.296875 +XOM,1972-07-12,2.324218988418579 +XOM,1972-07-13,2.324218988418579 +XOM,1972-07-14,2.34375 +XOM,1972-07-17,2.332031011581421 +XOM,1972-07-18,2.355468988418579 +XOM,1972-07-19,2.351562976837158 +XOM,1972-07-20,2.363281011581421 +XOM,1972-07-21,2.390625 +XOM,1972-07-24,2.425781011581421 +XOM,1972-07-25,2.339843988418579 +XOM,1972-07-26,2.34375 +XOM,1972-07-27,2.359375 +XOM,1972-07-28,2.378906011581421 +XOM,1972-07-31,2.371093988418579 +XOM,1972-08-01,2.355468988418579 +XOM,1972-08-02,2.390625 +XOM,1972-08-03,2.402343988418579 +XOM,1972-08-04,2.394531011581421 +XOM,1972-08-07,2.390625 +XOM,1972-08-08,2.382812976837158 +XOM,1972-08-09,2.34375 +XOM,1972-08-10,2.359375 +XOM,1972-08-11,2.429687976837158 +XOM,1972-08-14,2.449218988418579 +XOM,1972-08-15,2.445312976837158 +XOM,1972-08-16,2.4375 +XOM,1972-08-17,2.460937976837158 +XOM,1972-08-18,2.488281011581421 +XOM,1972-08-21,2.492187976837158 +XOM,1972-08-22,2.535156011581421 +XOM,1972-08-23,2.507812976837158 +XOM,1972-08-24,2.472656011581421 +XOM,1972-08-25,2.460937976837158 +XOM,1972-08-28,2.472656011581421 +XOM,1972-08-29,2.46875 +XOM,1972-08-30,2.496093988418579 +XOM,1972-08-31,2.535156011581421 +XOM,1972-09-01,2.539062976837158 +XOM,1972-09-05,2.535156011581421 +XOM,1972-09-06,2.539062976837158 +XOM,1972-09-07,2.53125 +XOM,1972-09-08,2.539062976837158 +XOM,1972-09-11,2.5 +XOM,1972-09-12,2.46875 +XOM,1972-09-13,2.5 +XOM,1972-09-14,2.488281011581421 +XOM,1972-09-15,2.503906011581421 +XOM,1972-09-18,2.5 +XOM,1972-09-19,2.5 +XOM,1972-09-20,2.480468988418579 +XOM,1972-09-21,2.464843988418579 +XOM,1972-09-22,2.441406011581421 +XOM,1972-09-25,2.453125 +XOM,1972-09-26,2.464843988418579 +XOM,1972-09-27,2.492187976837158 +XOM,1972-09-28,2.515625 +XOM,1972-09-29,2.535156011581421 +XOM,1972-10-02,2.554687976837158 +XOM,1972-10-03,2.585937976837158 +XOM,1972-10-04,2.605468988418579 +XOM,1972-10-05,2.589843988418579 +XOM,1972-10-06,2.589843988418579 +XOM,1972-10-09,2.601562976837158 +XOM,1972-10-10,2.597656011581421 +XOM,1972-10-11,2.582031011581421 +XOM,1972-10-12,2.59375 +XOM,1972-10-13,2.578125 +XOM,1972-10-16,2.554687976837158 +XOM,1972-10-17,2.589843988418579 +XOM,1972-10-18,2.617187976837158 +XOM,1972-10-19,2.613281011581421 +XOM,1972-10-20,2.628906011581421 +XOM,1972-10-23,2.628906011581421 +XOM,1972-10-24,2.636718988418579 +XOM,1972-10-25,2.648437976837158 +XOM,1972-10-26,2.636718988418579 +XOM,1972-10-27,2.621093988418579 +XOM,1972-10-30,2.574218988418579 +XOM,1972-10-31,2.609375 +XOM,1972-11-01,2.65625 +XOM,1972-11-02,2.640625 +XOM,1972-11-03,2.664062976837158 +XOM,1972-11-06,2.679687976837158 +XOM,1972-11-08,2.675781011581421 +XOM,1972-11-09,2.664062976837158 +XOM,1972-11-10,2.675781011581421 +XOM,1972-11-13,2.699218988418579 +XOM,1972-11-14,2.707031011581421 +XOM,1972-11-15,2.726562976837158 +XOM,1972-11-16,2.742187976837158 +XOM,1972-11-17,2.746093988418579 +XOM,1972-11-20,2.71875 +XOM,1972-11-21,2.726562976837158 +XOM,1972-11-22,2.773437976837158 +XOM,1972-11-24,2.785156011581421 +XOM,1972-11-27,2.765625 +XOM,1972-11-28,2.734375 +XOM,1972-11-29,2.714843988418579 +XOM,1972-11-30,2.726562976837158 +XOM,1972-12-01,2.753906011581421 +XOM,1972-12-04,2.738281011581421 +XOM,1972-12-05,2.742187976837158 +XOM,1972-12-06,2.75 +XOM,1972-12-07,2.761718988418579 +XOM,1972-12-08,2.765625 +XOM,1972-12-11,2.742187976837158 +XOM,1972-12-12,2.742187976837158 +XOM,1972-12-13,2.742187976837158 +XOM,1972-12-14,2.71875 +XOM,1972-12-15,2.71875 +XOM,1972-12-18,2.691406011581421 +XOM,1972-12-19,2.679687976837158 +XOM,1972-12-20,2.652343988418579 +XOM,1972-12-21,2.65625 +XOM,1972-12-22,2.6875 +XOM,1972-12-26,2.707031011581421 +XOM,1972-12-27,2.707031011581421 +XOM,1972-12-29,2.734375 +XOM,1973-01-02,2.75 +XOM,1973-01-03,2.785156011581421 +XOM,1973-01-04,2.792968988418579 +XOM,1973-01-05,2.808593988418579 +XOM,1973-01-08,2.820312976837158 +XOM,1973-01-09,2.820312976837158 +XOM,1973-01-10,2.820312976837158 +XOM,1973-01-11,2.847656011581421 +XOM,1973-01-12,2.886718988418579 +XOM,1973-01-15,2.851562976837158 +XOM,1973-01-16,2.835937976837158 +XOM,1973-01-17,2.851562976837158 +XOM,1973-01-18,2.882812976837158 +XOM,1973-01-19,2.921875 +XOM,1973-01-22,2.925781011581421 +XOM,1973-01-23,2.902343988418579 +XOM,1973-01-24,2.902343988418579 +XOM,1973-01-26,2.914062976837158 +XOM,1973-01-29,2.921875 +XOM,1973-01-30,2.9375 +XOM,1973-01-31,2.960937976837158 +XOM,1973-02-01,2.96875 +XOM,1973-02-02,2.960937976837158 +XOM,1973-02-05,2.925781011581421 +XOM,1973-02-06,2.886718988418579 +XOM,1973-02-07,2.828125 +XOM,1973-02-08,2.855468988418579 +XOM,1973-02-09,2.914062976837158 +XOM,1973-02-12,2.902343988418579 +XOM,1973-02-13,2.839843988418579 +XOM,1973-02-14,2.765625 +XOM,1973-02-15,2.75 +XOM,1973-02-16,2.773437976837158 +XOM,1973-02-20,2.800781011581421 +XOM,1973-02-21,2.800781011581421 +XOM,1973-02-22,2.792968988418579 +XOM,1973-02-23,2.792968988418579 +XOM,1973-02-26,2.796875 +XOM,1973-02-27,2.78125 +XOM,1973-02-28,2.792968988418579 +XOM,1973-03-01,2.800781011581421 +XOM,1973-03-02,2.796875 +XOM,1973-03-05,2.804687976837158 +XOM,1973-03-06,2.839843988418579 +XOM,1973-03-07,2.796875 +XOM,1973-03-08,2.824218988418579 +XOM,1973-03-09,2.796875 +XOM,1973-03-12,2.824218988418579 +XOM,1973-03-13,2.867187976837158 +XOM,1973-03-14,2.894531011581421 +XOM,1973-03-15,2.859375 +XOM,1973-03-16,2.835937976837158 +XOM,1973-03-19,2.824218988418579 +XOM,1973-03-20,2.859375 +XOM,1973-03-21,2.84375 +XOM,1973-03-22,2.808593988418579 +XOM,1973-03-23,2.8125 +XOM,1973-03-26,2.828125 +XOM,1973-03-27,2.890625 +XOM,1973-03-28,2.917968988418579 +XOM,1973-03-29,2.972656011581421 +XOM,1973-03-30,2.949218988418579 +XOM,1973-04-02,2.945312976837158 +XOM,1973-04-03,2.957031011581421 +XOM,1973-04-04,2.96875 +XOM,1973-04-05,2.941406011581421 +XOM,1973-04-06,2.96875 +XOM,1973-04-09,3.0 +XOM,1973-04-10,3.054687976837158 +XOM,1973-04-11,3.15625 +XOM,1973-04-12,3.121093988418579 +XOM,1973-04-13,3.070312976837158 +XOM,1973-04-16,3.046875 +XOM,1973-04-17,3.0625 +XOM,1973-04-18,3.125 +XOM,1973-04-19,3.148437976837158 +XOM,1973-04-23,3.15625 +XOM,1973-04-24,3.199218988418579 +XOM,1973-04-25,3.21875 +XOM,1973-04-26,3.109375 +XOM,1973-04-27,3.054687976837158 +XOM,1973-04-30,3.007812976837158 +XOM,1973-05-01,2.988281011581421 +XOM,1973-05-02,3.03125 +XOM,1973-05-03,3.085937976837158 +XOM,1973-05-04,3.109375 +XOM,1973-05-07,3.113281011581421 +XOM,1973-05-08,3.066406011581421 +XOM,1973-05-09,2.960937976837158 +XOM,1973-05-10,2.96875 +XOM,1973-05-11,2.953125 +XOM,1973-05-14,2.882812976837158 +XOM,1973-05-15,2.925781011581421 +XOM,1973-05-16,2.9375 +XOM,1973-05-17,2.957031011581421 +XOM,1973-05-18,2.941406011581421 +XOM,1973-05-21,2.9375 +XOM,1973-05-22,2.929687976837158 +XOM,1973-05-23,2.925781011581421 +XOM,1973-05-24,3.011718988418579 +XOM,1973-05-25,3.015625 +XOM,1973-05-29,3.003906011581421 +XOM,1973-05-30,2.9375 +XOM,1973-05-31,2.933593988418579 +XOM,1973-06-01,2.917968988418579 +XOM,1973-06-04,2.917968988418579 +XOM,1973-06-05,2.957031011581421 +XOM,1973-06-06,2.96875 +XOM,1973-06-07,3.023437976837158 +XOM,1973-06-08,3.066406011581421 +XOM,1973-06-11,3.066406011581421 +XOM,1973-06-12,3.109375 +XOM,1973-06-13,3.023437976837158 +XOM,1973-06-14,3.0 +XOM,1973-06-15,2.980468988418579 +XOM,1973-06-18,2.953125 +XOM,1973-06-19,2.96875 +XOM,1973-06-20,2.984375 +XOM,1973-06-21,2.9375 +XOM,1973-06-22,2.96875 +XOM,1973-06-25,2.980468988418579 +XOM,1973-06-26,3.007812976837158 +XOM,1973-06-27,3.050781011581421 +XOM,1973-06-28,3.082031011581421 +XOM,1973-06-29,3.078125 +XOM,1973-07-02,3.070312976837158 +XOM,1973-07-03,3.039062976837158 +XOM,1973-07-05,3.042968988418579 +XOM,1973-07-06,3.023437976837158 +XOM,1973-07-09,3.007812976837158 +XOM,1973-07-10,2.972656011581421 +XOM,1973-07-11,2.976562976837158 +XOM,1973-07-12,2.964843988418579 +XOM,1973-07-13,2.898437976837158 +XOM,1973-07-16,2.929687976837158 +XOM,1973-07-17,2.929687976837158 +XOM,1973-07-18,2.894531011581421 +XOM,1973-07-19,2.84375 +XOM,1973-07-20,2.882812976837158 +XOM,1973-07-23,2.914062976837158 +XOM,1973-07-24,2.980468988418579 +XOM,1973-07-25,2.984375 +XOM,1973-07-26,3.03125 +XOM,1973-07-27,3.039062976837158 +XOM,1973-07-30,3.035156011581421 +XOM,1973-07-31,2.992187976837158 +XOM,1973-08-01,2.964843988418579 +XOM,1973-08-02,2.898437976837158 +XOM,1973-08-03,2.859375 +XOM,1973-08-06,2.90625 +XOM,1973-08-07,2.925781011581421 +XOM,1973-08-08,2.9375 +XOM,1973-08-09,2.941406011581421 +XOM,1973-08-10,2.925781011581421 +XOM,1973-08-13,2.921875 +XOM,1973-08-14,2.863281011581421 +XOM,1973-08-15,2.839843988418579 +XOM,1973-08-16,2.816406011581421 +XOM,1973-08-17,2.828125 +XOM,1973-08-20,2.847656011581421 +XOM,1973-08-21,2.78125 +XOM,1973-08-22,2.742187976837158 +XOM,1973-08-23,2.757812976837158 +XOM,1973-08-24,2.710937976837158 +XOM,1973-08-27,2.726562976837158 +XOM,1973-08-28,2.746093988418579 +XOM,1973-08-29,2.792968988418579 +XOM,1973-08-30,2.773437976837158 +XOM,1973-08-31,2.777343988418579 +XOM,1973-09-04,2.738281011581421 +XOM,1973-09-05,2.730468988418579 +XOM,1973-09-06,2.742187976837158 +XOM,1973-09-07,2.746093988418579 +XOM,1973-09-10,2.734375 +XOM,1973-09-11,2.714843988418579 +XOM,1973-09-12,2.6875 +XOM,1973-09-13,2.652343988418579 +XOM,1973-09-14,2.707031011581421 +XOM,1973-09-17,2.707031011581421 +XOM,1973-09-18,2.710937976837158 +XOM,1973-09-19,2.804687976837158 +XOM,1973-09-20,2.808593988418579 +XOM,1973-09-21,2.816406011581421 +XOM,1973-09-24,2.847656011581421 +XOM,1973-09-25,2.859375 +XOM,1973-09-26,2.859375 +XOM,1973-09-27,2.945312976837158 +XOM,1973-09-28,2.902343988418579 +XOM,1973-10-01,2.949218988418579 +XOM,1973-10-02,2.984375 +XOM,1973-10-03,3.007812976837158 +XOM,1973-10-04,2.992187976837158 +XOM,1973-10-05,3.003906011581421 +XOM,1973-10-08,2.925781011581421 +XOM,1973-10-09,2.832031011581421 +XOM,1973-10-10,2.8125 +XOM,1973-10-11,2.898437976837158 +XOM,1973-10-12,2.9375 +XOM,1973-10-15,2.875 +XOM,1973-10-16,2.859375 +XOM,1973-10-17,2.824218988418579 +XOM,1973-10-18,2.773437976837158 +XOM,1973-10-19,2.824218988418579 +XOM,1973-10-22,2.917968988418579 +XOM,1973-10-23,2.953125 +XOM,1973-10-24,2.976562976837158 +XOM,1973-10-25,2.960937976837158 +XOM,1973-10-26,2.992187976837158 +XOM,1973-10-29,3.015625 +XOM,1973-10-30,2.984375 +XOM,1973-10-31,2.953125 +XOM,1973-11-01,2.96875 +XOM,1973-11-02,2.90625 +XOM,1973-11-05,2.882812976837158 +XOM,1973-11-06,2.863281011581421 +XOM,1973-11-07,2.914062976837158 +XOM,1973-11-08,2.9375 +XOM,1973-11-09,2.90625 +XOM,1973-11-12,2.890625 +XOM,1973-11-13,2.921875 +XOM,1973-11-14,2.949218988418579 +XOM,1973-11-15,2.960937976837158 +XOM,1973-11-16,3.019531011581421 +XOM,1973-11-19,2.902343988418579 +XOM,1973-11-20,2.78125 +XOM,1973-11-21,2.765625 +XOM,1973-11-23,2.792968988418579 +XOM,1973-11-26,2.75 +XOM,1973-11-27,2.722656011581421 +XOM,1973-11-28,2.839843988418579 +XOM,1973-11-29,2.824218988418579 +XOM,1973-11-30,2.804687976837158 +XOM,1973-12-03,2.765625 +XOM,1973-12-04,2.773437976837158 +XOM,1973-12-05,2.75 +XOM,1973-12-06,2.75 +XOM,1973-12-07,2.839843988418579 +XOM,1973-12-10,2.851562976837158 +XOM,1973-12-11,2.867187976837158 +XOM,1973-12-12,2.785156011581421 +XOM,1973-12-13,2.78125 +XOM,1973-12-14,2.816406011581421 +XOM,1973-12-17,2.835937976837158 +XOM,1973-12-18,2.871093988418579 +XOM,1973-12-19,2.839843988418579 +XOM,1973-12-20,2.8125 +XOM,1973-12-21,2.785156011581421 +XOM,1973-12-24,2.769531011581421 +XOM,1973-12-26,2.847656011581421 +XOM,1973-12-27,2.902343988418579 +XOM,1973-12-28,2.953125 +XOM,1973-12-31,2.941406011581421 +XOM,1974-01-02,3.015625 +XOM,1974-01-03,3.082031011581421 +XOM,1974-01-04,3.058593988418579 +XOM,1974-01-07,3.027343988418579 +XOM,1974-01-08,3.0 +XOM,1974-01-09,2.886718988418579 +XOM,1974-01-10,2.808593988418579 +XOM,1974-01-11,2.714843988418579 +XOM,1974-01-14,2.660156011581421 +XOM,1974-01-15,2.726562976837158 +XOM,1974-01-16,2.804687976837158 +XOM,1974-01-17,2.828125 +XOM,1974-01-18,2.730468988418579 +XOM,1974-01-21,2.703125 +XOM,1974-01-22,2.734375 +XOM,1974-01-23,2.734375 +XOM,1974-01-24,2.722656011581421 +XOM,1974-01-25,2.691406011581421 +XOM,1974-01-28,2.65625 +XOM,1974-01-29,2.683593988418579 +XOM,1974-01-30,2.742187976837158 +XOM,1974-01-31,2.703125 +XOM,1974-02-01,2.6875 +XOM,1974-02-04,2.632812976837158 +XOM,1974-02-05,2.625 +XOM,1974-02-06,2.632812976837158 +XOM,1974-02-07,2.648437976837158 +XOM,1974-02-08,2.65625 +XOM,1974-02-11,2.535156011581421 +XOM,1974-02-12,2.511718988418579 +XOM,1974-02-13,2.503906011581421 +XOM,1974-02-14,2.503906011581421 +XOM,1974-02-15,2.578125 +XOM,1974-02-19,2.542968988418579 +XOM,1974-02-20,2.574218988418579 +XOM,1974-02-21,2.613281011581421 +XOM,1974-02-22,2.664062976837158 +XOM,1974-02-25,2.648437976837158 +XOM,1974-02-26,2.644531011581421 +XOM,1974-02-27,2.609375 +XOM,1974-02-28,2.613281011581421 +XOM,1974-03-01,2.613281011581421 +XOM,1974-03-04,2.632812976837158 +XOM,1974-03-05,2.703125 +XOM,1974-03-06,2.71875 +XOM,1974-03-07,2.699218988418579 +XOM,1974-03-08,2.714843988418579 +XOM,1974-03-11,2.757812976837158 +XOM,1974-03-12,2.757812976837158 +XOM,1974-03-13,2.746093988418579 +XOM,1974-03-14,2.777343988418579 +XOM,1974-03-15,2.753906011581421 +XOM,1974-03-18,2.683593988418579 +XOM,1974-03-19,2.636718988418579 +XOM,1974-03-20,2.640625 +XOM,1974-03-21,2.601562976837158 +XOM,1974-03-22,2.570312976837158 +XOM,1974-03-25,2.582031011581421 +XOM,1974-03-26,2.605468988418579 +XOM,1974-03-27,2.589843988418579 +XOM,1974-03-28,2.570312976837158 +XOM,1974-03-29,2.542968988418579 +XOM,1974-04-01,2.507812976837158 +XOM,1974-04-02,2.511718988418579 +XOM,1974-04-03,2.511718988418579 +XOM,1974-04-04,2.527343988418579 +XOM,1974-04-05,2.511718988418579 +XOM,1974-04-08,2.511718988418579 +XOM,1974-04-09,2.53125 +XOM,1974-04-10,2.496093988418579 +XOM,1974-04-11,2.464843988418579 +XOM,1974-04-15,2.457031011581421 +XOM,1974-04-16,2.488281011581421 +XOM,1974-04-17,2.539062976837158 +XOM,1974-04-18,2.539062976837158 +XOM,1974-04-19,2.488281011581421 +XOM,1974-04-22,2.476562976837158 +XOM,1974-04-23,2.453125 +XOM,1974-04-24,2.4375 +XOM,1974-04-25,2.425781011581421 +XOM,1974-04-26,2.453125 +XOM,1974-04-29,2.40625 +XOM,1974-04-30,2.414062976837158 +XOM,1974-05-01,2.488281011581421 +XOM,1974-05-02,2.492187976837158 +XOM,1974-05-03,2.453125 +XOM,1974-05-06,2.429687976837158 +XOM,1974-05-07,2.433593988418579 +XOM,1974-05-08,2.433593988418579 +XOM,1974-05-09,2.46875 +XOM,1974-05-10,2.425781011581421 +XOM,1974-05-13,2.414062976837158 +XOM,1974-05-14,2.410156011581421 +XOM,1974-05-15,2.375 +XOM,1974-05-16,2.320312976837158 +XOM,1974-05-17,2.269531011581421 +XOM,1974-05-20,2.199218988418579 +XOM,1974-05-21,2.265625 +XOM,1974-05-22,2.265625 +XOM,1974-05-23,2.226562976837158 +XOM,1974-05-24,2.28125 +XOM,1974-05-28,2.21875 +XOM,1974-05-29,2.214843988418579 +XOM,1974-05-30,2.234375 +XOM,1974-05-31,2.265625 +XOM,1974-06-03,2.351562976837158 +XOM,1974-06-04,2.363281011581421 +XOM,1974-06-05,2.371093988418579 +XOM,1974-06-06,2.4375 +XOM,1974-06-07,2.429687976837158 +XOM,1974-06-10,2.4375 +XOM,1974-06-11,2.414062976837158 +XOM,1974-06-12,2.410156011581421 +XOM,1974-06-13,2.347656011581421 +XOM,1974-06-14,2.316406011581421 +XOM,1974-06-17,2.269531011581421 +XOM,1974-06-18,2.269531011581421 +XOM,1974-06-19,2.230468988418579 +XOM,1974-06-20,2.230468988418579 +XOM,1974-06-21,2.210937976837158 +XOM,1974-06-24,2.195312976837158 +XOM,1974-06-25,2.230468988418579 +XOM,1974-06-26,2.214843988418579 +XOM,1974-06-27,2.203125 +XOM,1974-06-28,2.191406011581421 +XOM,1974-07-01,2.199218988418579 +XOM,1974-07-02,2.195312976837158 +XOM,1974-07-03,2.199218988418579 +XOM,1974-07-05,2.199218988418579 +XOM,1974-07-08,2.144531011581421 +XOM,1974-07-09,2.136718988418579 +XOM,1974-07-10,2.125 +XOM,1974-07-11,2.132812976837158 +XOM,1974-07-12,2.195312976837158 +XOM,1974-07-15,2.199218988418579 +XOM,1974-07-16,2.203125 +XOM,1974-07-17,2.234375 +XOM,1974-07-18,2.238281011581421 +XOM,1974-07-19,2.226562976837158 +XOM,1974-07-22,2.304687976837158 +XOM,1974-07-23,2.367187976837158 +XOM,1974-07-24,2.40625 +XOM,1974-07-25,2.40625 +XOM,1974-07-26,2.363281011581421 +XOM,1974-07-29,2.359375 +XOM,1974-07-30,2.34375 +XOM,1974-07-31,2.339843988418579 +XOM,1974-08-01,2.359375 +XOM,1974-08-02,2.382812976837158 +XOM,1974-08-05,2.417968988418579 +XOM,1974-08-06,2.40625 +XOM,1974-08-07,2.453125 +XOM,1974-08-08,2.394531011581421 +XOM,1974-08-09,2.367187976837158 +XOM,1974-08-12,2.351562976837158 +XOM,1974-08-13,2.332031011581421 +XOM,1974-08-14,2.289062976837158 +XOM,1974-08-15,2.253906011581421 +XOM,1974-08-16,2.222656011581421 +XOM,1974-08-19,2.1875 +XOM,1974-08-20,2.203125 +XOM,1974-08-21,2.136718988418579 +XOM,1974-08-22,2.132812976837158 +XOM,1974-08-23,2.144531011581421 +XOM,1974-08-26,2.152343988418579 +XOM,1974-08-27,2.136718988418579 +XOM,1974-08-28,2.128906011581421 +XOM,1974-08-29,2.066406011581421 +XOM,1974-08-30,2.101562976837158 +XOM,1974-09-03,2.019531011581421 +XOM,1974-09-04,1.949218988418579 +XOM,1974-09-05,2.011718988418579 +XOM,1974-09-06,2.054687976837158 +XOM,1974-09-09,1.988281011581421 +XOM,1974-09-10,2.003906011581421 +XOM,1974-09-11,2.007812976837158 +XOM,1974-09-12,2.007812976837158 +XOM,1974-09-13,2.003906011581421 +XOM,1974-09-16,2.050781011581421 +XOM,1974-09-17,2.050781011581421 +XOM,1974-09-18,2.058593988418579 +XOM,1974-09-19,2.113281011581421 +XOM,1974-09-20,2.039062976837158 +XOM,1974-09-23,1.984375 +XOM,1974-09-24,1.9375 +XOM,1974-09-25,1.921875 +XOM,1974-09-26,1.875 +XOM,1974-09-27,1.863281011581421 +XOM,1974-09-30,1.8359379768371582 +XOM,1974-10-01,1.824218988418579 +XOM,1974-10-02,1.7578129768371582 +XOM,1974-10-03,1.714843988418579 +XOM,1974-10-04,1.7421879768371582 +XOM,1974-10-07,1.855468988418579 +XOM,1974-10-08,1.890625 +XOM,1974-10-09,2.0 +XOM,1974-10-10,2.003906011581421 +XOM,1974-10-11,2.042968988418579 +XOM,1974-10-14,2.0625 +XOM,1974-10-15,2.0625 +XOM,1974-10-16,2.027343988418579 +XOM,1974-10-17,2.058593988418579 +XOM,1974-10-18,2.101562976837158 +XOM,1974-10-21,2.136718988418579 +XOM,1974-10-22,2.152343988418579 +XOM,1974-10-23,2.085937976837158 +XOM,1974-10-24,2.054687976837158 +XOM,1974-10-25,2.058593988418579 +XOM,1974-10-28,2.058593988418579 +XOM,1974-10-29,2.144531011581421 +XOM,1974-10-30,2.183593988418579 +XOM,1974-10-31,2.140625 +XOM,1974-11-01,2.152343988418579 +XOM,1974-11-04,2.121093988418579 +XOM,1974-11-05,2.144531011581421 +XOM,1974-11-06,2.15625 +XOM,1974-11-07,2.152343988418579 +XOM,1974-11-08,2.148437976837158 +XOM,1974-11-11,2.148437976837158 +XOM,1974-11-12,2.136718988418579 +XOM,1974-11-13,2.058593988418579 +XOM,1974-11-14,2.085937976837158 +XOM,1974-11-15,2.03125 +XOM,1974-11-18,1.953125 +XOM,1974-11-19,1.902343988418579 +XOM,1974-11-20,1.859375 +XOM,1974-11-21,1.839843988418579 +XOM,1974-11-22,1.859375 +XOM,1974-11-25,1.871093988418579 +XOM,1974-11-26,1.878906011581421 +XOM,1974-11-27,1.921875 +XOM,1974-11-29,1.9609379768371582 +XOM,1974-12-02,1.925781011581421 +XOM,1974-12-03,1.921875 +XOM,1974-12-04,1.921875 +XOM,1974-12-05,1.902343988418579 +XOM,1974-12-06,1.863281011581421 +XOM,1974-12-09,1.855468988418579 +XOM,1974-12-10,1.902343988418579 +XOM,1974-12-11,1.925781011581421 +XOM,1974-12-12,1.9140629768371582 +XOM,1974-12-13,1.953125 +XOM,1974-12-16,1.9375 +XOM,1974-12-17,1.984375 +XOM,1974-12-18,1.96875 +XOM,1974-12-19,1.9609379768371582 +XOM,1974-12-20,1.9296879768371582 +XOM,1974-12-23,1.9140629768371582 +XOM,1974-12-24,1.949218988418579 +XOM,1974-12-26,1.980468988418579 +XOM,1974-12-27,1.980468988418579 +XOM,1974-12-30,1.972656011581421 +XOM,1974-12-31,2.019531011581421 +XOM,1975-01-02,2.070312976837158 +XOM,1975-01-03,2.101562976837158 +XOM,1975-01-06,2.070312976837158 +XOM,1975-01-07,2.089843988418579 +XOM,1975-01-08,2.078125 +XOM,1975-01-09,2.101562976837158 +XOM,1975-01-10,2.15625 +XOM,1975-01-13,2.144531011581421 +XOM,1975-01-14,2.148437976837158 +XOM,1975-01-15,2.160156011581421 +XOM,1975-01-16,2.136718988418579 +XOM,1975-01-17,2.097656011581421 +XOM,1975-01-20,2.121093988418579 +XOM,1975-01-21,2.105468988418579 +XOM,1975-01-22,2.128906011581421 +XOM,1975-01-23,2.148437976837158 +XOM,1975-01-24,2.175781011581421 +XOM,1975-01-27,2.253906011581421 +XOM,1975-01-28,2.269531011581421 +XOM,1975-01-29,2.3125 +XOM,1975-01-30,2.265625 +XOM,1975-01-31,2.285156011581421 +XOM,1975-02-03,2.320312976837158 +XOM,1975-02-04,2.367187976837158 +XOM,1975-02-05,2.304687976837158 +XOM,1975-02-06,2.289062976837158 +XOM,1975-02-07,2.289062976837158 +XOM,1975-02-10,2.285156011581421 +XOM,1975-02-11,2.273437976837158 +XOM,1975-02-12,2.261718988418579 +XOM,1975-02-13,2.304687976837158 +XOM,1975-02-14,2.300781011581421 +XOM,1975-02-18,2.316406011581421 +XOM,1975-02-19,2.351562976837158 +XOM,1975-02-20,2.429687976837158 +XOM,1975-02-21,2.414062976837158 +XOM,1975-02-24,2.382812976837158 +XOM,1975-02-25,2.367187976837158 +XOM,1975-02-26,2.398437976837158 +XOM,1975-02-27,2.40625 +XOM,1975-02-28,2.417968988418579 +XOM,1975-03-03,2.4375 +XOM,1975-03-04,2.445312976837158 +XOM,1975-03-05,2.351562976837158 +XOM,1975-03-06,2.371093988418579 +XOM,1975-03-07,2.382812976837158 +XOM,1975-03-10,2.40625 +XOM,1975-03-11,2.425781011581421 +XOM,1975-03-12,2.398437976837158 +XOM,1975-03-13,2.375 +XOM,1975-03-14,2.378906011581421 +XOM,1975-03-17,2.355468988418579 +XOM,1975-03-18,2.28125 +XOM,1975-03-19,2.25 +XOM,1975-03-20,2.277343988418579 +XOM,1975-03-21,2.28125 +XOM,1975-03-24,2.21875 +XOM,1975-03-25,2.234375 +XOM,1975-03-26,2.3125 +XOM,1975-03-27,2.300781011581421 +XOM,1975-03-31,2.3125 +XOM,1975-04-01,2.3125 +XOM,1975-04-02,2.292968988418579 +XOM,1975-04-03,2.242187976837158 +XOM,1975-04-04,2.210937976837158 +XOM,1975-04-07,2.199218988418579 +XOM,1975-04-08,2.238281011581421 +XOM,1975-04-09,2.296875 +XOM,1975-04-10,2.3125 +XOM,1975-04-11,2.34375 +XOM,1975-04-14,2.378906011581421 +XOM,1975-04-15,2.433593988418579 +XOM,1975-04-16,2.402343988418579 +XOM,1975-04-17,2.445312976837158 +XOM,1975-04-18,2.429687976837158 +XOM,1975-04-21,2.421875 +XOM,1975-04-22,2.457031011581421 +XOM,1975-04-23,2.449218988418579 +XOM,1975-04-24,2.480468988418579 +XOM,1975-04-25,2.5 +XOM,1975-04-28,2.5 +XOM,1975-04-29,2.488281011581421 +XOM,1975-04-30,2.53125 +XOM,1975-05-01,2.609375 +XOM,1975-05-02,2.648437976837158 +XOM,1975-05-05,2.695312976837158 +XOM,1975-05-06,2.574218988418579 +XOM,1975-05-07,2.566406011581421 +XOM,1975-05-08,2.558593988418579 +XOM,1975-05-09,2.566406011581421 +XOM,1975-05-12,2.578125 +XOM,1975-05-13,2.605468988418579 +XOM,1975-05-14,2.605468988418579 +XOM,1975-05-15,2.585937976837158 +XOM,1975-05-16,2.578125 +XOM,1975-05-19,2.554687976837158 +XOM,1975-05-20,2.539062976837158 +XOM,1975-05-21,2.5 +XOM,1975-05-22,2.527343988418579 +XOM,1975-05-23,2.558593988418579 +XOM,1975-05-27,2.597656011581421 +XOM,1975-05-28,2.621093988418579 +XOM,1975-05-29,2.667968988418579 +XOM,1975-05-30,2.738281011581421 +XOM,1975-06-02,2.785156011581421 +XOM,1975-06-03,2.746093988418579 +XOM,1975-06-04,2.703125 +XOM,1975-06-05,2.722656011581421 +XOM,1975-06-06,2.75 +XOM,1975-06-09,2.726562976837158 +XOM,1975-06-10,2.757812976837158 +XOM,1975-06-11,2.792968988418579 +XOM,1975-06-12,2.800781011581421 +XOM,1975-06-13,2.847656011581421 +XOM,1975-06-16,2.875 +XOM,1975-06-17,2.820312976837158 +XOM,1975-06-18,2.777343988418579 +XOM,1975-06-19,2.828125 +XOM,1975-06-20,2.84375 +XOM,1975-06-23,2.851562976837158 +XOM,1975-06-24,2.855468988418579 +XOM,1975-06-25,2.851562976837158 +XOM,1975-06-26,2.871093988418579 +XOM,1975-06-27,2.871093988418579 +XOM,1975-06-30,2.890625 +XOM,1975-07-01,2.871093988418579 +XOM,1975-07-02,2.867187976837158 +XOM,1975-07-03,2.867187976837158 +XOM,1975-07-07,2.828125 +XOM,1975-07-08,2.804687976837158 +XOM,1975-07-09,2.824218988418579 +XOM,1975-07-10,2.824218988418579 +XOM,1975-07-11,2.855468988418579 +XOM,1975-07-14,2.867187976837158 +XOM,1975-07-15,2.855468988418579 +XOM,1975-07-16,2.804687976837158 +XOM,1975-07-17,2.785156011581421 +XOM,1975-07-18,2.78125 +XOM,1975-07-21,2.777343988418579 +XOM,1975-07-22,2.734375 +XOM,1975-07-23,2.746093988418579 +XOM,1975-07-24,2.734375 +XOM,1975-07-25,2.730468988418579 +XOM,1975-07-28,2.730468988418579 +XOM,1975-07-29,2.734375 +XOM,1975-07-30,2.738281011581421 +XOM,1975-07-31,2.71875 +XOM,1975-08-01,2.746093988418579 +XOM,1975-08-04,2.710937976837158 +XOM,1975-08-05,2.71875 +XOM,1975-08-06,2.699218988418579 +XOM,1975-08-07,2.707031011581421 +XOM,1975-08-08,2.6875 +XOM,1975-08-11,2.6875 +XOM,1975-08-12,2.734375 +XOM,1975-08-13,2.722656011581421 +XOM,1975-08-14,2.6875 +XOM,1975-08-15,2.695312976837158 +XOM,1975-08-18,2.695312976837158 +XOM,1975-08-19,2.710937976837158 +XOM,1975-08-20,2.652343988418579 +XOM,1975-08-21,2.667968988418579 +XOM,1975-08-22,2.65625 +XOM,1975-08-25,2.664062976837158 +XOM,1975-08-26,2.65625 +XOM,1975-08-27,2.644531011581421 +XOM,1975-08-28,2.691406011581421 +XOM,1975-08-29,2.710937976837158 +XOM,1975-09-02,2.707031011581421 +XOM,1975-09-03,2.699218988418579 +XOM,1975-09-04,2.6875 +XOM,1975-09-05,2.691406011581421 +XOM,1975-09-08,2.703125 +XOM,1975-09-09,2.695312976837158 +XOM,1975-09-10,2.710937976837158 +XOM,1975-09-11,2.695312976837158 +XOM,1975-09-12,2.695312976837158 +XOM,1975-09-15,2.683593988418579 +XOM,1975-09-16,2.683593988418579 +XOM,1975-09-17,2.691406011581421 +XOM,1975-09-18,2.738281011581421 +XOM,1975-09-19,2.796875 +XOM,1975-09-22,2.789062976837158 +XOM,1975-09-23,2.859375 +XOM,1975-09-24,2.867187976837158 +XOM,1975-09-25,2.828125 +XOM,1975-09-26,2.839843988418579 +XOM,1975-09-29,2.769531011581421 +XOM,1975-09-30,2.734375 +XOM,1975-10-01,2.714843988418579 +XOM,1975-10-02,2.746093988418579 +XOM,1975-10-03,2.820312976837158 +XOM,1975-10-06,2.832031011581421 +XOM,1975-10-07,2.847656011581421 +XOM,1975-10-08,2.886718988418579 +XOM,1975-10-09,2.890625 +XOM,1975-10-10,2.847656011581421 +XOM,1975-10-13,2.886718988418579 +XOM,1975-10-14,2.894531011581421 +XOM,1975-10-15,2.898437976837158 +XOM,1975-10-16,2.917968988418579 +XOM,1975-10-17,2.875 +XOM,1975-10-20,2.886718988418579 +XOM,1975-10-21,2.902343988418579 +XOM,1975-10-22,2.875 +XOM,1975-10-23,2.886718988418579 +XOM,1975-10-24,2.816406011581421 +XOM,1975-10-27,2.777343988418579 +XOM,1975-10-28,2.824218988418579 +XOM,1975-10-29,2.8125 +XOM,1975-10-30,2.800781011581421 +XOM,1975-10-31,2.785156011581421 +XOM,1975-11-03,2.773437976837158 +XOM,1975-11-04,2.777343988418579 +XOM,1975-11-05,2.734375 +XOM,1975-11-06,2.734375 +XOM,1975-11-07,2.703125 +XOM,1975-11-10,2.710937976837158 +XOM,1975-11-11,2.730468988418579 +XOM,1975-11-12,2.765625 +XOM,1975-11-13,2.757812976837158 +XOM,1975-11-14,2.753906011581421 +XOM,1975-11-17,2.761718988418579 +XOM,1975-11-18,2.769531011581421 +XOM,1975-11-19,2.738281011581421 +XOM,1975-11-20,2.6875 +XOM,1975-11-21,2.640625 +XOM,1975-11-24,2.648437976837158 +XOM,1975-11-25,2.6875 +XOM,1975-11-26,2.699218988418579 +XOM,1975-11-28,2.6875 +XOM,1975-12-01,2.671875 +XOM,1975-12-02,2.660156011581421 +XOM,1975-12-03,2.613281011581421 +XOM,1975-12-04,2.632812976837158 +XOM,1975-12-05,2.617187976837158 +XOM,1975-12-08,2.636718988418579 +XOM,1975-12-09,2.664062976837158 +XOM,1975-12-10,2.695312976837158 +XOM,1975-12-11,2.691406011581421 +XOM,1975-12-12,2.699218988418579 +XOM,1975-12-15,2.699218988418579 +XOM,1975-12-16,2.738281011581421 +XOM,1975-12-17,2.734375 +XOM,1975-12-18,2.746093988418579 +XOM,1975-12-19,2.738281011581421 +XOM,1975-12-22,2.710937976837158 +XOM,1975-12-23,2.714843988418579 +XOM,1975-12-24,2.746093988418579 +XOM,1975-12-26,2.765625 +XOM,1975-12-29,2.789062976837158 +XOM,1975-12-30,2.777343988418579 +XOM,1975-12-31,2.773437976837158 +XOM,1976-01-02,2.8125 +XOM,1976-01-05,2.871093988418579 +XOM,1976-01-06,2.871093988418579 +XOM,1976-01-07,2.867187976837158 +XOM,1976-01-08,2.875 +XOM,1976-01-09,2.875 +XOM,1976-01-12,2.878906011581421 +XOM,1976-01-13,2.851562976837158 +XOM,1976-01-14,2.847656011581421 +XOM,1976-01-15,2.835937976837158 +XOM,1976-01-16,2.828125 +XOM,1976-01-19,2.886718988418579 +XOM,1976-01-20,2.878906011581421 +XOM,1976-01-21,2.867187976837158 +XOM,1976-01-22,2.84375 +XOM,1976-01-23,2.855468988418579 +XOM,1976-01-26,2.851562976837158 +XOM,1976-01-27,2.875 +XOM,1976-01-28,2.875 +XOM,1976-01-29,2.871093988418579 +XOM,1976-01-30,2.84375 +XOM,1976-02-02,2.851562976837158 +XOM,1976-02-03,2.875 +XOM,1976-02-04,2.871093988418579 +XOM,1976-02-05,2.863281011581421 +XOM,1976-02-06,2.847656011581421 +XOM,1976-02-09,2.800781011581421 +XOM,1976-02-10,2.773437976837158 +XOM,1976-02-11,2.765625 +XOM,1976-02-12,2.753906011581421 +XOM,1976-02-13,2.746093988418579 +XOM,1976-02-17,2.679687976837158 +XOM,1976-02-18,2.722656011581421 +XOM,1976-02-19,2.765625 +XOM,1976-02-20,2.78125 +XOM,1976-02-23,2.796875 +XOM,1976-02-24,2.789062976837158 +XOM,1976-02-25,2.78125 +XOM,1976-02-26,2.742187976837158 +XOM,1976-02-27,2.722656011581421 +XOM,1976-03-01,2.753906011581421 +XOM,1976-03-02,2.773437976837158 +XOM,1976-03-03,2.773437976837158 +XOM,1976-03-04,2.75 +XOM,1976-03-05,2.734375 +XOM,1976-03-08,2.75 +XOM,1976-03-09,2.726562976837158 +XOM,1976-03-10,2.753906011581421 +XOM,1976-03-11,2.785156011581421 +XOM,1976-03-12,2.746093988418579 +XOM,1976-03-15,2.730468988418579 +XOM,1976-03-16,2.765625 +XOM,1976-03-17,2.765625 +XOM,1976-03-18,2.773437976837158 +XOM,1976-03-19,2.78125 +XOM,1976-03-22,2.804687976837158 +XOM,1976-03-23,2.863281011581421 +XOM,1976-03-24,2.929687976837158 +XOM,1976-03-25,2.9375 +XOM,1976-03-26,2.910156011581421 +XOM,1976-03-29,2.902343988418579 +XOM,1976-03-30,2.878906011581421 +XOM,1976-03-31,2.933593988418579 +XOM,1976-04-01,2.929687976837158 +XOM,1976-04-02,2.925781011581421 +XOM,1976-04-05,2.96875 +XOM,1976-04-06,2.933593988418579 +XOM,1976-04-07,2.875 +XOM,1976-04-08,2.84375 +XOM,1976-04-09,2.8125 +XOM,1976-04-12,2.808593988418579 +XOM,1976-04-13,2.863281011581421 +XOM,1976-04-14,2.875 +XOM,1976-04-15,2.890625 +XOM,1976-04-19,2.921875 +XOM,1976-04-20,2.984375 +XOM,1976-04-21,3.0 +XOM,1976-04-22,2.960937976837158 +XOM,1976-04-23,2.921875 +XOM,1976-04-26,2.914062976837158 +XOM,1976-04-27,2.9375 +XOM,1976-04-28,2.984375 +XOM,1976-04-29,2.976562976837158 +XOM,1976-04-30,2.945312976837158 +XOM,1976-05-03,2.917968988418579 +XOM,1976-05-04,2.976562976837158 +XOM,1976-05-05,3.007812976837158 +XOM,1976-05-06,3.027343988418579 +XOM,1976-05-07,3.101562976837158 +XOM,1976-05-10,3.066406011581421 +XOM,1976-05-11,3.046875 +XOM,1976-05-12,3.085937976837158 +XOM,1976-05-13,3.058593988418579 +XOM,1976-05-14,3.035156011581421 +XOM,1976-05-17,3.050781011581421 +XOM,1976-05-18,3.085937976837158 +XOM,1976-05-19,3.097656011581421 +XOM,1976-05-20,3.171875 +XOM,1976-05-21,3.148437976837158 +XOM,1976-05-24,3.097656011581421 +XOM,1976-05-25,3.101562976837158 +XOM,1976-05-26,3.125 +XOM,1976-05-27,3.121093988418579 +XOM,1976-05-28,3.152343988418579 +XOM,1976-06-01,3.15625 +XOM,1976-06-02,3.195312976837158 +XOM,1976-06-03,3.199218988418579 +XOM,1976-06-04,3.167968988418579 +XOM,1976-06-07,3.148437976837158 +XOM,1976-06-08,3.140625 +XOM,1976-06-09,3.144531011581421 +XOM,1976-06-10,3.195312976837158 +XOM,1976-06-11,3.257812976837158 +XOM,1976-06-14,3.269531011581421 +XOM,1976-06-15,3.226562976837158 +XOM,1976-06-16,3.222656011581421 +XOM,1976-06-17,3.261718988418579 +XOM,1976-06-18,3.261718988418579 +XOM,1976-06-21,3.261718988418579 +XOM,1976-06-22,3.238281011581421 +XOM,1976-06-23,3.238281011581421 +XOM,1976-06-24,3.238281011581421 +XOM,1976-06-25,3.238281011581421 +XOM,1976-06-28,3.238281011581421 +XOM,1976-06-29,3.242187976837158 +XOM,1976-06-30,3.269531011581421 +XOM,1976-07-01,3.269531011581421 +XOM,1976-07-02,3.273437976837158 +XOM,1976-07-06,3.269531011581421 +XOM,1976-07-07,3.273437976837158 +XOM,1976-07-08,3.269531011581421 +XOM,1976-07-09,3.261718988418579 +XOM,1976-07-12,3.273437976837158 +XOM,1976-07-13,3.304687976837158 +XOM,1976-07-14,3.265625 +XOM,1976-07-15,3.25 +XOM,1976-07-16,3.28125 +XOM,1976-07-19,3.277343988418579 +XOM,1976-07-20,3.277343988418579 +XOM,1976-07-21,3.292968988418579 +XOM,1976-07-22,3.328125 +XOM,1976-07-23,3.367187976837158 +XOM,1976-07-26,3.34375 +XOM,1976-07-27,3.304687976837158 +XOM,1976-07-28,3.289062976837158 +XOM,1976-07-29,3.273437976837158 +XOM,1976-07-30,3.320312976837158 +XOM,1976-08-02,3.328125 +XOM,1976-08-03,3.359375 +XOM,1976-08-04,3.421875 +XOM,1976-08-05,3.40625 +XOM,1976-08-06,3.390625 +XOM,1976-08-09,3.34375 +XOM,1976-08-10,3.34375 +XOM,1976-08-11,3.304687976837158 +XOM,1976-08-12,3.320312976837158 +XOM,1976-08-13,3.296875 +XOM,1976-08-16,3.28125 +XOM,1976-08-17,3.304687976837158 +XOM,1976-08-18,3.3125 +XOM,1976-08-19,3.28125 +XOM,1976-08-20,3.21875 +XOM,1976-08-23,3.195312976837158 +XOM,1976-08-24,3.164062976837158 +XOM,1976-08-25,3.21875 +XOM,1976-08-26,3.210937976837158 +XOM,1976-08-27,3.210937976837158 +XOM,1976-08-30,3.265625 +XOM,1976-08-31,3.304687976837158 +XOM,1976-09-01,3.304687976837158 +XOM,1976-09-02,3.3125 +XOM,1976-09-03,3.320312976837158 +XOM,1976-09-07,3.34375 +XOM,1976-09-08,3.375 +XOM,1976-09-09,3.335937976837158 +XOM,1976-09-10,3.335937976837158 +XOM,1976-09-13,3.367187976837158 +XOM,1976-09-14,3.375 +XOM,1976-09-15,3.40625 +XOM,1976-09-16,3.382812976837158 +XOM,1976-09-17,3.492187976837158 +XOM,1976-09-20,3.476562976837158 +XOM,1976-09-21,3.554687976837158 +XOM,1976-09-22,3.507812976837158 +XOM,1976-09-23,3.507812976837158 +XOM,1976-09-24,3.484375 +XOM,1976-09-27,3.5 +XOM,1976-09-28,3.453125 +XOM,1976-09-29,3.492187976837158 +XOM,1976-09-30,3.46875 +XOM,1976-10-01,3.4375 +XOM,1976-10-04,3.445312976837158 +XOM,1976-10-05,3.4375 +XOM,1976-10-06,3.40625 +XOM,1976-10-07,3.4375 +XOM,1976-10-08,3.375 +XOM,1976-10-11,3.328125 +XOM,1976-10-12,3.296875 +XOM,1976-10-13,3.367187976837158 +XOM,1976-10-14,3.335937976837158 +XOM,1976-10-15,3.3125 +XOM,1976-10-18,3.335937976837158 +XOM,1976-10-19,3.335937976837158 +XOM,1976-10-20,3.335937976837158 +XOM,1976-10-21,3.28125 +XOM,1976-10-22,3.21875 +XOM,1976-10-25,3.195312976837158 +XOM,1976-10-26,3.242187976837158 +XOM,1976-10-27,3.257812976837158 +XOM,1976-10-28,3.265625 +XOM,1976-10-29,3.28125 +XOM,1976-11-01,3.320312976837158 +XOM,1976-11-03,3.25 +XOM,1976-11-04,3.25 +XOM,1976-11-05,3.109375 +XOM,1976-11-08,3.054687976837158 +XOM,1976-11-09,3.023437976837158 +XOM,1976-11-10,2.984375 +XOM,1976-11-11,3.054687976837158 +XOM,1976-11-12,3.03125 +XOM,1976-11-15,3.070312976837158 +XOM,1976-11-16,3.109375 +XOM,1976-11-17,3.140625 +XOM,1976-11-18,3.164062976837158 +XOM,1976-11-19,3.140625 +XOM,1976-11-22,3.171875 +XOM,1976-11-23,3.132812976837158 +XOM,1976-11-24,3.195312976837158 +XOM,1976-11-26,3.234375 +XOM,1976-11-29,3.1875 +XOM,1976-11-30,3.195312976837158 +XOM,1976-12-01,3.226562976837158 +XOM,1976-12-02,3.179687976837158 +XOM,1976-12-03,3.195312976837158 +XOM,1976-12-06,3.203125 +XOM,1976-12-07,3.195312976837158 +XOM,1976-12-08,3.21875 +XOM,1976-12-09,3.25 +XOM,1976-12-10,3.289062976837158 +XOM,1976-12-13,3.296875 +XOM,1976-12-14,3.296875 +XOM,1976-12-15,3.265625 +XOM,1976-12-16,3.28125 +XOM,1976-12-17,3.28125 +XOM,1976-12-20,3.226562976837158 +XOM,1976-12-21,3.242187976837158 +XOM,1976-12-22,3.226562976837158 +XOM,1976-12-23,3.234375 +XOM,1976-12-27,3.296875 +XOM,1976-12-28,3.335937976837158 +XOM,1976-12-29,3.3125 +XOM,1976-12-30,3.335937976837158 +XOM,1976-12-31,3.351562976837158 +XOM,1977-01-03,3.351562976837158 +XOM,1977-01-04,3.296875 +XOM,1977-01-05,3.289062976837158 +XOM,1977-01-06,3.296875 +XOM,1977-01-07,3.304687976837158 +XOM,1977-01-10,3.328125 +XOM,1977-01-11,3.3125 +XOM,1977-01-12,3.289062976837158 +XOM,1977-01-13,3.296875 +XOM,1977-01-14,3.289062976837158 +XOM,1977-01-17,3.257812976837158 +XOM,1977-01-18,3.257812976837158 +XOM,1977-01-19,3.273437976837158 +XOM,1977-01-20,3.257812976837158 +XOM,1977-01-21,3.234375 +XOM,1977-01-24,3.265625 +XOM,1977-01-25,3.320312976837158 +XOM,1977-01-26,3.320312976837158 +XOM,1977-01-27,3.320312976837158 +XOM,1977-01-28,3.335937976837158 +XOM,1977-01-31,3.34375 +XOM,1977-02-01,3.390625 +XOM,1977-02-02,3.421875 +XOM,1977-02-03,3.382812976837158 +XOM,1977-02-04,3.3125 +XOM,1977-02-07,3.34375 +XOM,1977-02-08,3.328125 +XOM,1977-02-09,3.273437976837158 +XOM,1977-02-10,3.242187976837158 +XOM,1977-02-11,3.234375 +XOM,1977-02-14,3.265625 +XOM,1977-02-15,3.265625 +XOM,1977-02-16,3.25 +XOM,1977-02-17,3.210937976837158 +XOM,1977-02-18,3.132812976837158 +XOM,1977-02-22,3.148437976837158 +XOM,1977-02-23,3.15625 +XOM,1977-02-24,3.164062976837158 +XOM,1977-02-25,3.15625 +XOM,1977-02-28,3.179687976837158 +XOM,1977-03-01,3.25 +XOM,1977-03-02,3.257812976837158 +XOM,1977-03-03,3.257812976837158 +XOM,1977-03-04,3.265625 +XOM,1977-03-07,3.257812976837158 +XOM,1977-03-08,3.25 +XOM,1977-03-09,3.234375 +XOM,1977-03-10,3.265625 +XOM,1977-03-11,3.273437976837158 +XOM,1977-03-14,3.28125 +XOM,1977-03-15,3.273437976837158 +XOM,1977-03-16,3.25 +XOM,1977-03-17,3.234375 +XOM,1977-03-18,3.203125 +XOM,1977-03-21,3.195312976837158 +XOM,1977-03-22,3.203125 +XOM,1977-03-23,3.109375 +XOM,1977-03-24,3.125 +XOM,1977-03-25,3.132812976837158 +XOM,1977-03-28,3.148437976837158 +XOM,1977-03-29,3.195312976837158 +XOM,1977-03-30,3.15625 +XOM,1977-03-31,3.171875 +XOM,1977-04-01,3.1875 +XOM,1977-04-04,3.164062976837158 +XOM,1977-04-05,3.164062976837158 +XOM,1977-04-06,3.148437976837158 +XOM,1977-04-07,3.171875 +XOM,1977-04-11,3.210937976837158 +XOM,1977-04-12,3.25 +XOM,1977-04-13,3.234375 +XOM,1977-04-14,3.28125 +XOM,1977-04-15,3.289062976837158 +XOM,1977-04-18,3.28125 +XOM,1977-04-19,3.273437976837158 +XOM,1977-04-20,3.265625 +XOM,1977-04-21,3.265625 +XOM,1977-04-22,3.242187976837158 +XOM,1977-04-25,3.179687976837158 +XOM,1977-04-26,3.203125 +XOM,1977-04-27,3.21875 +XOM,1977-04-28,3.226562976837158 +XOM,1977-04-29,3.226562976837158 +XOM,1977-05-02,3.265625 +XOM,1977-05-03,3.28125 +XOM,1977-05-04,3.289062976837158 +XOM,1977-05-05,3.304687976837158 +XOM,1977-05-06,3.289062976837158 +XOM,1977-05-09,3.226562976837158 +XOM,1977-05-10,3.242187976837158 +XOM,1977-05-11,3.195312976837158 +XOM,1977-05-12,3.195312976837158 +XOM,1977-05-13,3.210937976837158 +XOM,1977-05-16,3.226562976837158 +XOM,1977-05-17,3.234375 +XOM,1977-05-18,3.234375 +XOM,1977-05-19,3.273437976837158 +XOM,1977-05-20,3.257812976837158 +XOM,1977-05-23,3.210937976837158 +XOM,1977-05-24,3.21875 +XOM,1977-05-25,3.203125 +XOM,1977-05-26,3.203125 +XOM,1977-05-27,3.195312976837158 +XOM,1977-05-31,3.195312976837158 +XOM,1977-06-01,3.210937976837158 +XOM,1977-06-02,3.171875 +XOM,1977-06-03,3.1875 +XOM,1977-06-06,3.15625 +XOM,1977-06-07,3.171875 +XOM,1977-06-08,3.179687976837158 +XOM,1977-06-09,3.195312976837158 +XOM,1977-06-10,3.171875 +XOM,1977-06-13,3.210937976837158 +XOM,1977-06-14,3.273437976837158 +XOM,1977-06-15,3.273437976837158 +XOM,1977-06-16,3.273437976837158 +XOM,1977-06-17,3.25 +XOM,1977-06-20,3.265625 +XOM,1977-06-21,3.265625 +XOM,1977-06-22,3.265625 +XOM,1977-06-23,3.25 +XOM,1977-06-24,3.265625 +XOM,1977-06-27,3.304687976837158 +XOM,1977-06-28,3.304687976837158 +XOM,1977-06-29,3.296875 +XOM,1977-06-30,3.34375 +XOM,1977-07-01,3.328125 +XOM,1977-07-05,3.3125 +XOM,1977-07-06,3.3125 +XOM,1977-07-07,3.328125 +XOM,1977-07-08,3.3125 +XOM,1977-07-11,3.265625 +XOM,1977-07-12,3.265625 +XOM,1977-07-13,3.3125 +XOM,1977-07-15,3.351562976837158 +XOM,1977-07-18,3.40625 +XOM,1977-07-19,3.429687976837158 +XOM,1977-07-20,3.429687976837158 +XOM,1977-07-21,3.40625 +XOM,1977-07-22,3.390625 +XOM,1977-07-25,3.296875 +XOM,1977-07-26,3.234375 +XOM,1977-07-27,3.1875 +XOM,1977-07-28,3.210937976837158 +XOM,1977-07-29,3.226562976837158 +XOM,1977-08-01,3.226562976837158 +XOM,1977-08-02,3.226562976837158 +XOM,1977-08-03,3.234375 +XOM,1977-08-04,3.242187976837158 +XOM,1977-08-05,3.234375 +XOM,1977-08-08,3.242187976837158 +XOM,1977-08-09,3.1875 +XOM,1977-08-10,3.195312976837158 +XOM,1977-08-11,3.140625 +XOM,1977-08-12,3.140625 +XOM,1977-08-15,3.148437976837158 +XOM,1977-08-16,3.132812976837158 +XOM,1977-08-17,3.117187976837158 +XOM,1977-08-18,3.101562976837158 +XOM,1977-08-19,3.023437976837158 +XOM,1977-08-22,3.03125 +XOM,1977-08-23,3.039062976837158 +XOM,1977-08-24,3.015625 +XOM,1977-08-25,2.984375 +XOM,1977-08-26,2.953125 +XOM,1977-08-29,3.015625 +XOM,1977-08-30,3.015625 +XOM,1977-08-31,3.03125 +XOM,1977-09-01,3.03125 +XOM,1977-09-02,3.046875 +XOM,1977-09-06,3.070312976837158 +XOM,1977-09-07,3.109375 +XOM,1977-09-08,3.078125 +XOM,1977-09-09,3.054687976837158 +XOM,1977-09-12,3.03125 +XOM,1977-09-13,3.007812976837158 +XOM,1977-09-14,3.015625 +XOM,1977-09-15,3.03125 +XOM,1977-09-16,3.023437976837158 +XOM,1977-09-19,3.03125 +XOM,1977-09-20,3.046875 +XOM,1977-09-21,3.03125 +XOM,1977-09-22,3.015625 +XOM,1977-09-23,3.0 +XOM,1977-09-26,3.007812976837158 +XOM,1977-09-27,2.992187976837158 +XOM,1977-09-28,3.0 +XOM,1977-09-29,3.015625 +XOM,1977-09-30,3.015625 +XOM,1977-10-03,3.023437976837158 +XOM,1977-10-04,3.023437976837158 +XOM,1977-10-05,3.007812976837158 +XOM,1977-10-06,3.023437976837158 +XOM,1977-10-07,3.007812976837158 +XOM,1977-10-10,3.0 +XOM,1977-10-11,2.960937976837158 +XOM,1977-10-12,2.898437976837158 +XOM,1977-10-13,2.890625 +XOM,1977-10-14,2.898437976837158 +XOM,1977-10-17,2.929687976837158 +XOM,1977-10-18,2.914062976837158 +XOM,1977-10-19,2.898437976837158 +XOM,1977-10-20,2.921875 +XOM,1977-10-21,2.929687976837158 +XOM,1977-10-24,2.890625 +XOM,1977-10-25,2.882812976837158 +XOM,1977-10-26,2.90625 +XOM,1977-10-27,2.90625 +XOM,1977-10-28,2.9375 +XOM,1977-10-31,2.945312976837158 +XOM,1977-11-01,2.929687976837158 +XOM,1977-11-02,2.929687976837158 +XOM,1977-11-03,2.953125 +XOM,1977-11-04,2.9375 +XOM,1977-11-07,2.914062976837158 +XOM,1977-11-08,2.898437976837158 +XOM,1977-11-09,2.890625 +XOM,1977-11-10,2.945312976837158 +XOM,1977-11-11,3.046875 +XOM,1977-11-14,3.023437976837158 +XOM,1977-11-15,3.023437976837158 +XOM,1977-11-16,2.992187976837158 +XOM,1977-11-17,2.984375 +XOM,1977-11-18,2.984375 +XOM,1977-11-21,2.953125 +XOM,1977-11-22,2.976562976837158 +XOM,1977-11-23,2.976562976837158 +XOM,1977-11-25,2.953125 +XOM,1977-11-28,2.945312976837158 +XOM,1977-11-29,2.890625 +XOM,1977-11-30,2.90625 +XOM,1977-12-01,2.882812976837158 +XOM,1977-12-02,2.84375 +XOM,1977-12-05,2.84375 +XOM,1977-12-06,2.820312976837158 +XOM,1977-12-07,2.84375 +XOM,1977-12-08,2.890625 +XOM,1977-12-09,2.921875 +XOM,1977-12-12,2.945312976837158 +XOM,1977-12-13,2.929687976837158 +XOM,1977-12-14,2.921875 +XOM,1977-12-15,2.914062976837158 +XOM,1977-12-16,2.914062976837158 +XOM,1977-12-19,2.921875 +XOM,1977-12-20,2.890625 +XOM,1977-12-21,2.898437976837158 +XOM,1977-12-22,2.898437976837158 +XOM,1977-12-23,2.921875 +XOM,1977-12-27,2.976562976837158 +XOM,1977-12-28,2.976562976837158 +XOM,1977-12-29,2.984375 +XOM,1977-12-30,3.007812976837158 +XOM,1978-01-03,2.960937976837158 +XOM,1978-01-04,2.898437976837158 +XOM,1978-01-05,2.875 +XOM,1978-01-06,2.851562976837158 +XOM,1978-01-09,2.804687976837158 +XOM,1978-01-10,2.726562976837158 +XOM,1978-01-11,2.757812976837158 +XOM,1978-01-12,2.78125 +XOM,1978-01-13,2.78125 +XOM,1978-01-16,2.765625 +XOM,1978-01-17,2.726562976837158 +XOM,1978-01-18,2.75 +XOM,1978-01-19,2.742187976837158 +XOM,1978-01-20,2.742187976837158 +XOM,1978-01-23,2.726562976837158 +XOM,1978-01-24,2.71875 +XOM,1978-01-25,2.742187976837158 +XOM,1978-01-26,2.710937976837158 +XOM,1978-01-27,2.734375 +XOM,1978-01-30,2.8125 +XOM,1978-01-31,2.859375 +XOM,1978-02-01,2.90625 +XOM,1978-02-02,2.9375 +XOM,1978-02-03,2.78125 +XOM,1978-02-06,2.804687976837158 +XOM,1978-02-07,2.835937976837158 +XOM,1978-02-08,2.851562976837158 +XOM,1978-02-09,2.820312976837158 +XOM,1978-02-10,2.84375 +XOM,1978-02-13,2.8125 +XOM,1978-02-14,2.78125 +XOM,1978-02-15,2.773437976837158 +XOM,1978-02-16,2.75 +XOM,1978-02-17,2.765625 +XOM,1978-02-21,2.78125 +XOM,1978-02-22,2.78125 +XOM,1978-02-23,2.8125 +XOM,1978-02-24,2.8125 +XOM,1978-02-27,2.773437976837158 +XOM,1978-02-28,2.75 +XOM,1978-03-01,2.765625 +XOM,1978-03-02,2.765625 +XOM,1978-03-03,2.78125 +XOM,1978-03-06,2.773437976837158 +XOM,1978-03-07,2.773437976837158 +XOM,1978-03-08,2.765625 +XOM,1978-03-09,2.75 +XOM,1978-03-10,2.796875 +XOM,1978-03-13,2.835937976837158 +XOM,1978-03-14,2.835937976837158 +XOM,1978-03-15,2.851562976837158 +XOM,1978-03-16,2.828125 +XOM,1978-03-17,2.882812976837158 +XOM,1978-03-20,2.890625 +XOM,1978-03-21,2.828125 +XOM,1978-03-22,2.835937976837158 +XOM,1978-03-23,2.828125 +XOM,1978-03-27,2.8125 +XOM,1978-03-28,2.828125 +XOM,1978-03-29,2.8125 +XOM,1978-03-30,2.804687976837158 +XOM,1978-03-31,2.789062976837158 +XOM,1978-04-03,2.78125 +XOM,1978-04-04,2.796875 +XOM,1978-04-05,2.820312976837158 +XOM,1978-04-06,2.8125 +XOM,1978-04-07,2.820312976837158 +XOM,1978-04-10,2.84375 +XOM,1978-04-11,2.835937976837158 +XOM,1978-04-12,2.820312976837158 +XOM,1978-04-13,2.84375 +XOM,1978-04-14,2.921875 +XOM,1978-04-17,2.953125 +XOM,1978-04-18,2.914062976837158 +XOM,1978-04-19,2.945312976837158 +XOM,1978-04-20,2.945312976837158 +XOM,1978-04-21,2.945312976837158 +XOM,1978-04-24,2.976562976837158 +XOM,1978-04-25,3.007812976837158 +XOM,1978-04-26,3.007812976837158 +XOM,1978-04-27,2.9375 +XOM,1978-04-28,2.945312976837158 +XOM,1978-05-01,2.984375 +XOM,1978-05-02,2.992187976837158 +XOM,1978-05-03,2.976562976837158 +XOM,1978-05-04,2.960937976837158 +XOM,1978-05-05,3.039062976837158 +XOM,1978-05-08,3.070312976837158 +XOM,1978-05-09,2.992187976837158 +XOM,1978-05-10,2.96875 +XOM,1978-05-11,3.0 +XOM,1978-05-12,3.0 +XOM,1978-05-15,3.007812976837158 +XOM,1978-05-16,3.0 +XOM,1978-05-17,3.015625 +XOM,1978-05-18,2.976562976837158 +XOM,1978-05-19,2.96875 +XOM,1978-05-22,2.992187976837158 +XOM,1978-05-23,2.96875 +XOM,1978-05-24,2.945312976837158 +XOM,1978-05-25,2.914062976837158 +XOM,1978-05-26,2.90625 +XOM,1978-05-30,2.9375 +XOM,1978-05-31,2.921875 +XOM,1978-06-01,2.914062976837158 +XOM,1978-06-02,2.921875 +XOM,1978-06-05,2.953125 +XOM,1978-06-06,2.953125 +XOM,1978-06-07,2.953125 +XOM,1978-06-08,2.945312976837158 +XOM,1978-06-09,2.929687976837158 +XOM,1978-06-12,2.914062976837158 +XOM,1978-06-13,2.9375 +XOM,1978-06-14,2.898437976837158 +XOM,1978-06-15,2.851562976837158 +XOM,1978-06-16,2.820312976837158 +XOM,1978-06-19,2.8125 +XOM,1978-06-20,2.796875 +XOM,1978-06-21,2.789062976837158 +XOM,1978-06-22,2.78125 +XOM,1978-06-23,2.75 +XOM,1978-06-26,2.726562976837158 +XOM,1978-06-27,2.742187976837158 +XOM,1978-06-28,2.75 +XOM,1978-06-29,2.742187976837158 +XOM,1978-06-30,2.742187976837158 +XOM,1978-07-03,2.734375 +XOM,1978-07-05,2.71875 +XOM,1978-07-06,2.726562976837158 +XOM,1978-07-07,2.757812976837158 +XOM,1978-07-10,2.757812976837158 +XOM,1978-07-11,2.820312976837158 +XOM,1978-07-12,2.8125 +XOM,1978-07-13,2.804687976837158 +XOM,1978-07-14,2.828125 +XOM,1978-07-17,2.84375 +XOM,1978-07-18,2.789062976837158 +XOM,1978-07-19,2.828125 +XOM,1978-07-20,2.8125 +XOM,1978-07-21,2.8125 +XOM,1978-07-24,2.789062976837158 +XOM,1978-07-25,2.820312976837158 +XOM,1978-07-26,2.84375 +XOM,1978-07-27,2.867187976837158 +XOM,1978-07-28,2.890625 +XOM,1978-07-31,2.90625 +XOM,1978-08-01,2.914062976837158 +XOM,1978-08-02,3.039062976837158 +XOM,1978-08-03,2.992187976837158 +XOM,1978-08-04,3.007812976837158 +XOM,1978-08-07,3.0 +XOM,1978-08-08,2.945312976837158 +XOM,1978-08-09,2.953125 +XOM,1978-08-10,2.898437976837158 +XOM,1978-08-11,2.914062976837158 +XOM,1978-08-14,2.976562976837158 +XOM,1978-08-15,2.984375 +XOM,1978-08-16,3.015625 +XOM,1978-08-17,3.0 +XOM,1978-08-18,2.992187976837158 +XOM,1978-08-21,3.015625 +XOM,1978-08-22,3.039062976837158 +XOM,1978-08-23,3.0625 +XOM,1978-08-24,3.070312976837158 +XOM,1978-08-25,3.117187976837158 +XOM,1978-08-28,3.117187976837158 +XOM,1978-08-29,3.101562976837158 +XOM,1978-08-30,3.085937976837158 +XOM,1978-08-31,3.085937976837158 +XOM,1978-09-01,3.140625 +XOM,1978-09-05,3.179687976837158 +XOM,1978-09-06,3.234375 +XOM,1978-09-07,3.195312976837158 +XOM,1978-09-08,3.234375 +XOM,1978-09-11,3.234375 +XOM,1978-09-12,3.289062976837158 +XOM,1978-09-13,3.257812976837158 +XOM,1978-09-14,3.164062976837158 +XOM,1978-09-15,3.148437976837158 +XOM,1978-09-18,3.140625 +XOM,1978-09-19,3.148437976837158 +XOM,1978-09-20,3.109375 +XOM,1978-09-21,3.140625 +XOM,1978-09-22,3.148437976837158 +XOM,1978-09-25,3.179687976837158 +XOM,1978-09-26,3.226562976837158 +XOM,1978-09-27,3.210937976837158 +XOM,1978-09-28,3.234375 +XOM,1978-09-29,3.242187976837158 +XOM,1978-10-02,3.257812976837158 +XOM,1978-10-03,3.257812976837158 +XOM,1978-10-04,3.257812976837158 +XOM,1978-10-05,3.257812976837158 +XOM,1978-10-06,3.28125 +XOM,1978-10-09,3.296875 +XOM,1978-10-10,3.28125 +XOM,1978-10-11,3.3125 +XOM,1978-10-12,3.273437976837158 +XOM,1978-10-13,3.28125 +XOM,1978-10-16,3.226562976837158 +XOM,1978-10-17,3.171875 +XOM,1978-10-18,3.148437976837158 +XOM,1978-10-19,3.140625 +XOM,1978-10-20,3.117187976837158 +XOM,1978-10-23,3.085937976837158 +XOM,1978-10-24,3.078125 +XOM,1978-10-25,3.109375 +XOM,1978-10-26,3.109375 +XOM,1978-10-27,3.0625 +XOM,1978-10-30,3.078125 +XOM,1978-10-31,3.0 +XOM,1978-11-01,3.117187976837158 +XOM,1978-11-02,3.132812976837158 +XOM,1978-11-03,3.296875 +XOM,1978-11-06,3.085937976837158 +XOM,1978-11-07,3.03125 +XOM,1978-11-08,3.078125 +XOM,1978-11-09,3.085937976837158 +XOM,1978-11-10,3.117187976837158 +XOM,1978-11-13,3.046875 +XOM,1978-11-14,3.039062976837158 +XOM,1978-11-15,3.039062976837158 +XOM,1978-11-16,3.09375 +XOM,1978-11-17,3.132812976837158 +XOM,1978-11-20,3.132812976837158 +XOM,1978-11-21,3.125 +XOM,1978-11-22,3.140625 +XOM,1978-11-24,3.148437976837158 +XOM,1978-11-27,3.132812976837158 +XOM,1978-11-28,3.117187976837158 +XOM,1978-11-29,3.0625 +XOM,1978-11-30,3.070312976837158 +XOM,1978-12-01,3.125 +XOM,1978-12-04,3.132812976837158 +XOM,1978-12-05,3.148437976837158 +XOM,1978-12-06,3.171875 +XOM,1978-12-07,3.125 +XOM,1978-12-08,3.101562976837158 +XOM,1978-12-11,3.132812976837158 +XOM,1978-12-12,3.101562976837158 +XOM,1978-12-13,3.101562976837158 +XOM,1978-12-14,3.109375 +XOM,1978-12-15,3.117187976837158 +XOM,1978-12-18,3.054687976837158 +XOM,1978-12-19,3.085937976837158 +XOM,1978-12-20,3.0625 +XOM,1978-12-21,3.03125 +XOM,1978-12-22,3.078125 +XOM,1978-12-26,3.070312976837158 +XOM,1978-12-27,3.070312976837158 +XOM,1978-12-28,3.0625 +XOM,1978-12-29,3.070312976837158 +XOM,1979-01-02,3.078125 +XOM,1979-01-03,3.09375 +XOM,1979-01-04,3.132812976837158 +XOM,1979-01-05,3.148437976837158 +XOM,1979-01-08,3.132812976837158 +XOM,1979-01-09,3.140625 +XOM,1979-01-10,3.101562976837158 +XOM,1979-01-11,3.101562976837158 +XOM,1979-01-12,3.09375 +XOM,1979-01-15,3.101562976837158 +XOM,1979-01-16,3.078125 +XOM,1979-01-17,3.078125 +XOM,1979-01-18,3.0625 +XOM,1979-01-19,3.070312976837158 +XOM,1979-01-22,3.078125 +XOM,1979-01-23,3.109375 +XOM,1979-01-24,3.101562976837158 +XOM,1979-01-25,3.15625 +XOM,1979-01-26,3.203125 +XOM,1979-01-29,3.195312976837158 +XOM,1979-01-30,3.210937976837158 +XOM,1979-01-31,3.195312976837158 +XOM,1979-02-01,3.195312976837158 +XOM,1979-02-02,3.1875 +XOM,1979-02-05,3.054687976837158 +XOM,1979-02-06,3.09375 +XOM,1979-02-07,3.109375 +XOM,1979-02-08,3.125 +XOM,1979-02-09,3.15625 +XOM,1979-02-12,3.15625 +XOM,1979-02-13,3.179687976837158 +XOM,1979-02-14,3.179687976837158 +XOM,1979-02-15,3.164062976837158 +XOM,1979-02-16,3.171875 +XOM,1979-02-20,3.195312976837158 +XOM,1979-02-21,3.203125 +XOM,1979-02-22,3.15625 +XOM,1979-02-23,3.148437976837158 +XOM,1979-02-26,3.15625 +XOM,1979-02-27,3.109375 +XOM,1979-02-28,3.078125 +XOM,1979-03-01,3.117187976837158 +XOM,1979-03-02,3.125 +XOM,1979-03-05,3.164062976837158 +XOM,1979-03-06,3.195312976837158 +XOM,1979-03-07,3.226562976837158 +XOM,1979-03-08,3.257812976837158 +XOM,1979-03-09,3.265625 +XOM,1979-03-12,3.28125 +XOM,1979-03-13,3.3125 +XOM,1979-03-14,3.328125 +XOM,1979-03-15,3.328125 +XOM,1979-03-16,3.375 +XOM,1979-03-19,3.359375 +XOM,1979-03-20,3.375 +XOM,1979-03-21,3.351562976837158 +XOM,1979-03-22,3.3125 +XOM,1979-03-23,3.25 +XOM,1979-03-26,3.273437976837158 +XOM,1979-03-27,3.304687976837158 +XOM,1979-03-28,3.304687976837158 +XOM,1979-03-29,3.289062976837158 +XOM,1979-03-30,3.296875 +XOM,1979-04-02,3.289062976837158 +XOM,1979-04-03,3.328125 +XOM,1979-04-04,3.328125 +XOM,1979-04-05,3.375 +XOM,1979-04-06,3.367187976837158 +XOM,1979-04-09,3.34375 +XOM,1979-04-10,3.34375 +XOM,1979-04-11,3.34375 +XOM,1979-04-12,3.335937976837158 +XOM,1979-04-16,3.28125 +XOM,1979-04-17,3.265625 +XOM,1979-04-18,3.28125 +XOM,1979-04-19,3.25 +XOM,1979-04-20,3.242187976837158 +XOM,1979-04-23,3.265625 +XOM,1979-04-24,3.320312976837158 +XOM,1979-04-25,3.34375 +XOM,1979-04-26,3.328125 +XOM,1979-04-27,3.320312976837158 +XOM,1979-04-30,3.320312976837158 +XOM,1979-05-01,3.320312976837158 +XOM,1979-05-02,3.375 +XOM,1979-05-03,3.375 +XOM,1979-05-04,3.335937976837158 +XOM,1979-05-07,3.28125 +XOM,1979-05-08,3.195312976837158 +XOM,1979-05-09,3.179687976837158 +XOM,1979-05-10,3.15625 +XOM,1979-05-11,3.148437976837158 +XOM,1979-05-14,3.101562976837158 +XOM,1979-05-15,3.085937976837158 +XOM,1979-05-16,3.09375 +XOM,1979-05-17,3.1875 +XOM,1979-05-18,3.242187976837158 +XOM,1979-05-21,3.25 +XOM,1979-05-22,3.257812976837158 +XOM,1979-05-23,3.210937976837158 +XOM,1979-05-24,3.164062976837158 +XOM,1979-05-25,3.179687976837158 +XOM,1979-05-29,3.164062976837158 +XOM,1979-05-30,3.125 +XOM,1979-05-31,3.109375 +XOM,1979-06-01,3.101562976837158 +XOM,1979-06-04,3.148437976837158 +XOM,1979-06-05,3.179687976837158 +XOM,1979-06-06,3.25 +XOM,1979-06-07,3.242187976837158 +XOM,1979-06-08,3.21875 +XOM,1979-06-11,3.242187976837158 +XOM,1979-06-12,3.234375 +XOM,1979-06-13,3.125 +XOM,1979-06-14,3.132812976837158 +XOM,1979-06-15,3.148437976837158 +XOM,1979-06-18,3.164062976837158 +XOM,1979-06-19,3.1875 +XOM,1979-06-20,3.195312976837158 +XOM,1979-06-21,3.21875 +XOM,1979-06-22,3.242187976837158 +XOM,1979-06-25,3.226562976837158 +XOM,1979-06-26,3.257812976837158 +XOM,1979-06-27,3.265625 +XOM,1979-06-28,3.328125 +XOM,1979-06-29,3.367187976837158 +XOM,1979-07-02,3.367187976837158 +XOM,1979-07-03,3.320312976837158 +XOM,1979-07-05,3.375 +XOM,1979-07-06,3.398437976837158 +XOM,1979-07-09,3.453125 +XOM,1979-07-10,3.476562976837158 +XOM,1979-07-11,3.375 +XOM,1979-07-12,3.328125 +XOM,1979-07-13,3.335937976837158 +XOM,1979-07-16,3.335937976837158 +XOM,1979-07-17,3.335937976837158 +XOM,1979-07-18,3.320312976837158 +XOM,1979-07-19,3.28125 +XOM,1979-07-20,3.28125 +XOM,1979-07-23,3.242187976837158 +XOM,1979-07-24,3.296875 +XOM,1979-07-25,3.414062976837158 +XOM,1979-07-26,3.398437976837158 +XOM,1979-07-27,3.4375 +XOM,1979-07-30,3.429687976837158 +XOM,1979-07-31,3.421875 +XOM,1979-08-01,3.429687976837158 +XOM,1979-08-02,3.414062976837158 +XOM,1979-08-03,3.40625 +XOM,1979-08-06,3.421875 +XOM,1979-08-07,3.375 +XOM,1979-08-08,3.351562976837158 +XOM,1979-08-09,3.328125 +XOM,1979-08-10,3.304687976837158 +XOM,1979-08-13,3.375 +XOM,1979-08-14,3.382812976837158 +XOM,1979-08-15,3.367187976837158 +XOM,1979-08-16,3.335937976837158 +XOM,1979-08-17,3.359375 +XOM,1979-08-20,3.382812976837158 +XOM,1979-08-21,3.398437976837158 +XOM,1979-08-22,3.421875 +XOM,1979-08-23,3.429687976837158 +XOM,1979-08-24,3.445312976837158 +XOM,1979-08-27,3.53125 +XOM,1979-08-28,3.554687976837158 +XOM,1979-08-29,3.554687976837158 +XOM,1979-08-30,3.53125 +XOM,1979-08-31,3.507812976837158 +XOM,1979-09-04,3.421875 +XOM,1979-09-05,3.414062976837158 +XOM,1979-09-06,3.453125 +XOM,1979-09-07,3.5625 +XOM,1979-09-10,3.585937976837158 +XOM,1979-09-11,3.5625 +XOM,1979-09-12,3.539062976837158 +XOM,1979-09-13,3.507812976837158 +XOM,1979-09-14,3.570312976837158 +XOM,1979-09-17,3.578125 +XOM,1979-09-18,3.5625 +XOM,1979-09-19,3.585937976837158 +XOM,1979-09-20,3.742187976837158 +XOM,1979-09-21,3.679687976837158 +XOM,1979-09-24,3.664062976837158 +XOM,1979-09-25,3.65625 +XOM,1979-09-26,3.695312976837158 +XOM,1979-09-27,3.710937976837158 +XOM,1979-09-28,3.6875 +XOM,1979-10-01,3.640625 +XOM,1979-10-02,3.648437976837158 +XOM,1979-10-03,3.617187976837158 +XOM,1979-10-04,3.601562976837158 +XOM,1979-10-05,3.734375 +XOM,1979-10-08,3.765625 +XOM,1979-10-09,3.671875 +XOM,1979-10-10,3.632812976837158 +XOM,1979-10-11,3.609375 +XOM,1979-10-12,3.554687976837158 +XOM,1979-10-15,3.546875 +XOM,1979-10-16,3.546875 +XOM,1979-10-17,3.578125 +XOM,1979-10-18,3.632812976837158 +XOM,1979-10-19,3.585937976837158 +XOM,1979-10-22,3.53125 +XOM,1979-10-23,3.46875 +XOM,1979-10-24,3.5 +XOM,1979-10-25,3.484375 +XOM,1979-10-26,3.515625 +XOM,1979-10-29,3.546875 +XOM,1979-10-30,3.625 +XOM,1979-10-31,3.59375 +XOM,1979-11-01,3.640625 +XOM,1979-11-02,3.609375 +XOM,1979-11-05,3.570312976837158 +XOM,1979-11-06,3.5625 +XOM,1979-11-07,3.515625 +XOM,1979-11-08,3.492187976837158 +XOM,1979-11-09,3.539062976837158 +XOM,1979-11-12,3.679687976837158 +XOM,1979-11-13,3.617187976837158 +XOM,1979-11-14,3.59375 +XOM,1979-11-15,3.65625 +XOM,1979-11-16,3.640625 +XOM,1979-11-19,3.648437976837158 +XOM,1979-11-20,3.609375 +XOM,1979-11-21,3.554687976837158 +XOM,1979-11-23,3.546875 +XOM,1979-11-26,3.578125 +XOM,1979-11-27,3.554687976837158 +XOM,1979-11-28,3.601562976837158 +XOM,1979-11-29,3.632812976837158 +XOM,1979-11-30,3.625 +XOM,1979-12-03,3.585937976837158 +XOM,1979-12-04,3.617187976837158 +XOM,1979-12-05,3.59375 +XOM,1979-12-06,3.601562976837158 +XOM,1979-12-07,3.554687976837158 +XOM,1979-12-10,3.523437976837158 +XOM,1979-12-11,3.546875 +XOM,1979-12-12,3.515625 +XOM,1979-12-13,3.53125 +XOM,1979-12-14,3.523437976837158 +XOM,1979-12-17,3.5625 +XOM,1979-12-18,3.546875 +XOM,1979-12-19,3.515625 +XOM,1979-12-20,3.460937976837158 +XOM,1979-12-21,3.429687976837158 +XOM,1979-12-24,3.429687976837158 +XOM,1979-12-26,3.445312976837158 +XOM,1979-12-27,3.453125 +XOM,1979-12-28,3.453125 +XOM,1979-12-31,3.445312976837158 +XOM,1980-01-02,3.367187976837158 +XOM,1980-01-03,3.28125 +XOM,1980-01-04,3.3125 +XOM,1980-01-07,3.296875 +XOM,1980-01-08,3.320312976837158 +XOM,1980-01-09,3.289062976837158 +XOM,1980-01-10,3.28125 +XOM,1980-01-11,3.273437976837158 +XOM,1980-01-14,3.320312976837158 +XOM,1980-01-15,3.40625 +XOM,1980-01-16,3.4375 +XOM,1980-01-17,3.460937976837158 +XOM,1980-01-18,3.453125 +XOM,1980-01-21,3.484375 +XOM,1980-01-22,3.5 +XOM,1980-01-23,3.632812976837158 +XOM,1980-01-24,3.671875 +XOM,1980-01-25,3.625 +XOM,1980-01-28,3.726562976837158 +XOM,1980-01-29,3.726562976837158 +XOM,1980-01-30,3.804687976837158 +XOM,1980-01-31,3.804687976837158 +XOM,1980-02-01,3.945312976837158 +XOM,1980-02-04,3.820312976837158 +XOM,1980-02-05,3.804687976837158 +XOM,1980-02-06,3.921875 +XOM,1980-02-07,4.015625 +XOM,1980-02-08,4.140625 +XOM,1980-02-11,4.148437976837158 +XOM,1980-02-12,4.15625 +XOM,1980-02-13,4.179687976837158 +XOM,1980-02-14,4.054687976837158 +XOM,1980-02-15,4.0 +XOM,1980-02-19,3.929687976837158 +XOM,1980-02-20,4.039062976837158 +XOM,1980-02-21,4.007812976837158 +XOM,1980-02-22,4.078125 +XOM,1980-02-25,4.085937976837158 +XOM,1980-02-26,4.140625 +XOM,1980-02-27,4.132812976837158 +XOM,1980-02-28,4.085937976837158 +XOM,1980-02-29,4.085937976837158 +XOM,1980-03-03,4.03125 +XOM,1980-03-04,4.070312976837158 +XOM,1980-03-05,4.039062976837158 +XOM,1980-03-06,3.945312976837158 +XOM,1980-03-07,3.804687976837158 +XOM,1980-03-10,3.789062976837158 +XOM,1980-03-11,3.820312976837158 +XOM,1980-03-12,3.84375 +XOM,1980-03-13,3.796875 +XOM,1980-03-14,3.75 +XOM,1980-03-17,3.601562976837158 +XOM,1980-03-18,3.6875 +XOM,1980-03-19,3.679687976837158 +XOM,1980-03-20,3.617187976837158 +XOM,1980-03-21,3.65625 +XOM,1980-03-24,3.5625 +XOM,1980-03-25,3.492187976837158 +XOM,1980-03-26,3.5 +XOM,1980-03-27,3.460937976837158 +XOM,1980-03-28,3.5625 +XOM,1980-03-31,3.617187976837158 +XOM,1980-04-01,3.546875 +XOM,1980-04-02,3.53125 +XOM,1980-04-03,3.546875 +XOM,1980-04-07,3.46875 +XOM,1980-04-08,3.4375 +XOM,1980-04-09,3.59375 +XOM,1980-04-10,3.601562976837158 +XOM,1980-04-11,3.578125 +XOM,1980-04-14,3.554687976837158 +XOM,1980-04-15,3.585937976837158 +XOM,1980-04-16,3.53125 +XOM,1980-04-17,3.570312976837158 +XOM,1980-04-18,3.539062976837158 +XOM,1980-04-21,3.570312976837158 +XOM,1980-04-22,3.695312976837158 +XOM,1980-04-23,3.710937976837158 +XOM,1980-04-24,3.703125 +XOM,1980-04-25,3.734375 +XOM,1980-04-28,3.757812976837158 +XOM,1980-04-29,3.773437976837158 +XOM,1980-04-30,3.796875 +XOM,1980-05-01,3.789062976837158 +XOM,1980-05-02,3.789062976837158 +XOM,1980-05-05,3.84375 +XOM,1980-05-06,3.890625 +XOM,1980-05-07,3.796875 +XOM,1980-05-08,3.78125 +XOM,1980-05-09,3.726562976837158 +XOM,1980-05-12,3.6875 +XOM,1980-05-13,3.75 +XOM,1980-05-14,3.789062976837158 +XOM,1980-05-15,3.742187976837158 +XOM,1980-05-16,3.773437976837158 +XOM,1980-05-19,3.898437976837158 +XOM,1980-05-20,3.890625 +XOM,1980-05-21,3.90625 +XOM,1980-05-22,3.960937976837158 +XOM,1980-05-23,4.023437976837158 +XOM,1980-05-27,4.078125 +XOM,1980-05-28,4.078125 +XOM,1980-05-29,3.960937976837158 +XOM,1980-05-30,4.0 +XOM,1980-06-02,3.984375 +XOM,1980-06-03,3.976562976837158 +XOM,1980-06-04,4.09375 +XOM,1980-06-05,4.054687976837158 +XOM,1980-06-06,4.070312976837158 +XOM,1980-06-09,4.101562976837158 +XOM,1980-06-10,4.234375 +XOM,1980-06-11,4.320312976837158 +XOM,1980-06-12,4.3125 +XOM,1980-06-13,4.179687976837158 +XOM,1980-06-16,4.203125 +XOM,1980-06-17,4.195312976837158 +XOM,1980-06-18,4.296875 +XOM,1980-06-19,4.234375 +XOM,1980-06-20,4.21875 +XOM,1980-06-23,4.28125 +XOM,1980-06-24,4.265625 +XOM,1980-06-25,4.296875 +XOM,1980-06-26,4.304687976837158 +XOM,1980-06-27,4.273437976837158 +XOM,1980-06-30,4.140625 +XOM,1980-07-01,4.1875 +XOM,1980-07-02,4.203125 +XOM,1980-07-03,4.3125 +XOM,1980-07-07,4.3125 +XOM,1980-07-08,4.257812976837158 +XOM,1980-07-09,4.25 +XOM,1980-07-10,4.1875 +XOM,1980-07-11,4.257812976837158 +XOM,1980-07-14,4.359375 +XOM,1980-07-15,4.335937976837158 +XOM,1980-07-16,4.335937976837158 +XOM,1980-07-17,4.429687976837158 +XOM,1980-07-18,4.390625 +XOM,1980-07-21,4.5 +XOM,1980-07-22,4.484375 +XOM,1980-07-23,4.507812976837158 +XOM,1980-07-24,4.460937976837158 +XOM,1980-07-25,4.40625 +XOM,1980-07-28,4.46875 +XOM,1980-07-29,4.507812976837158 +XOM,1980-07-30,4.414062976837158 +XOM,1980-07-31,4.351562976837158 +XOM,1980-08-01,4.398437976837158 +XOM,1980-08-04,4.375 +XOM,1980-08-05,4.390625 +XOM,1980-08-06,4.429687976837158 +XOM,1980-08-07,4.367187976837158 +XOM,1980-08-08,4.359375 +XOM,1980-08-11,4.414062976837158 +XOM,1980-08-12,4.382812976837158 +XOM,1980-08-13,4.382812976837158 +XOM,1980-08-14,4.46875 +XOM,1980-08-15,4.515625 +XOM,1980-08-18,4.398437976837158 +XOM,1980-08-19,4.375 +XOM,1980-08-20,4.4375 +XOM,1980-08-21,4.484375 +XOM,1980-08-22,4.507812976837158 +XOM,1980-08-25,4.492187976837158 +XOM,1980-08-26,4.492187976837158 +XOM,1980-08-27,4.46875 +XOM,1980-08-28,4.375 +XOM,1980-08-29,4.375 +XOM,1980-09-02,4.421875 +XOM,1980-09-03,4.492187976837158 +XOM,1980-09-04,4.476562976837158 +XOM,1980-09-05,4.492187976837158 +XOM,1980-09-08,4.390625 +XOM,1980-09-09,4.367187976837158 +XOM,1980-09-10,4.460937976837158 +XOM,1980-09-11,4.4375 +XOM,1980-09-12,4.390625 +XOM,1980-09-15,4.390625 +XOM,1980-09-16,4.359375 +XOM,1980-09-17,4.351562976837158 +XOM,1980-09-18,4.34375 +XOM,1980-09-19,4.28125 +XOM,1980-09-22,4.304687976837158 +XOM,1980-09-23,4.3125 +XOM,1980-09-24,4.445312976837158 +XOM,1980-09-25,4.453125 +XOM,1980-09-26,4.390625 +XOM,1980-09-29,4.28125 +XOM,1980-09-30,4.359375 +XOM,1980-10-01,4.492187976837158 +XOM,1980-10-02,4.585937976837158 +XOM,1980-10-03,4.5625 +XOM,1980-10-06,4.703125 +XOM,1980-10-07,4.6875 +XOM,1980-10-08,4.71875 +XOM,1980-10-09,4.703125 +XOM,1980-10-10,4.6875 +XOM,1980-10-13,4.796875 +XOM,1980-10-14,4.820312976837158 +XOM,1980-10-15,4.960937976837158 +XOM,1980-10-16,4.898437976837158 +XOM,1980-10-17,4.90625 +XOM,1980-10-20,4.984375 +XOM,1980-10-21,4.921875 +XOM,1980-10-22,4.898437976837158 +XOM,1980-10-23,4.867187976837158 +XOM,1980-10-24,4.875 +XOM,1980-10-27,4.828125 +XOM,1980-10-28,4.84375 +XOM,1980-10-29,4.789062976837158 +XOM,1980-10-30,4.726562976837158 +XOM,1980-10-31,4.757812976837158 +XOM,1980-11-03,4.921875 +XOM,1980-11-05,5.0 +XOM,1980-11-06,4.953125 +XOM,1980-11-07,4.945312976837158 +XOM,1980-11-10,5.0 +XOM,1980-11-11,5.078125 +XOM,1980-11-12,5.078125 +XOM,1980-11-13,5.140625 +XOM,1980-11-14,5.171875 +XOM,1980-11-17,5.226562976837158 +XOM,1980-11-18,5.328125 +XOM,1980-11-19,5.421875 +XOM,1980-11-20,5.46875 +XOM,1980-11-21,5.484375 +XOM,1980-11-24,5.414062976837158 +XOM,1980-11-25,5.367187976837158 +XOM,1980-11-26,5.421875 +XOM,1980-11-28,5.492187976837158 +XOM,1980-12-01,5.375 +XOM,1980-12-02,5.289062976837158 +XOM,1980-12-03,5.25 +XOM,1980-12-04,5.148437976837158 +XOM,1980-12-05,5.007812976837158 +XOM,1980-12-08,4.90625 +XOM,1980-12-09,4.960937976837158 +XOM,1980-12-10,4.984375 +XOM,1980-12-11,4.851562976837158 +XOM,1980-12-12,4.921875 +XOM,1980-12-15,4.945312976837158 +XOM,1980-12-16,5.101562976837158 +XOM,1980-12-17,5.273437976837158 +XOM,1980-12-18,5.210937976837158 +XOM,1980-12-19,5.140625 +XOM,1980-12-22,5.109375 +XOM,1980-12-23,5.023437976837158 +XOM,1980-12-24,5.023437976837158 +XOM,1980-12-26,5.054687976837158 +XOM,1980-12-29,5.015625 +XOM,1980-12-30,5.046875 +XOM,1980-12-31,5.039062976837158 +XOM,1981-01-02,5.070312976837158 +XOM,1981-01-05,5.070312976837158 +XOM,1981-01-06,5.03125 +XOM,1981-01-07,4.9375 +XOM,1981-01-08,4.789062976837158 +XOM,1981-01-09,4.835937976837158 +XOM,1981-01-12,4.851562976837158 +XOM,1981-01-13,4.953125 +XOM,1981-01-14,4.898437976837158 +XOM,1981-01-15,4.992187976837158 +XOM,1981-01-16,5.0 +XOM,1981-01-19,4.984375 +XOM,1981-01-20,4.890625 +XOM,1981-01-21,4.859375 +XOM,1981-01-22,4.804687976837158 +XOM,1981-01-23,4.757812976837158 +XOM,1981-01-26,4.765625 +XOM,1981-01-27,4.851562976837158 +XOM,1981-01-28,4.789062976837158 +XOM,1981-01-29,4.84375 +XOM,1981-01-30,4.859375 +XOM,1981-02-02,4.742187976837158 +XOM,1981-02-03,4.710937976837158 +XOM,1981-02-04,4.671875 +XOM,1981-02-05,4.695312976837158 +XOM,1981-02-06,4.671875 +XOM,1981-02-09,4.570312976837158 +XOM,1981-02-10,4.546875 +XOM,1981-02-11,4.453125 +XOM,1981-02-12,4.492187976837158 +XOM,1981-02-13,4.460937976837158 +XOM,1981-02-17,4.5625 +XOM,1981-02-18,4.539062976837158 +XOM,1981-02-19,4.4375 +XOM,1981-02-20,4.40625 +XOM,1981-02-23,4.414062976837158 +XOM,1981-02-24,4.414062976837158 +XOM,1981-02-25,4.476562976837158 +XOM,1981-02-26,4.453125 +XOM,1981-02-27,4.5 +XOM,1981-03-02,4.546875 +XOM,1981-03-03,4.484375 +XOM,1981-03-04,4.453125 +XOM,1981-03-05,4.351562976837158 +XOM,1981-03-06,4.3125 +XOM,1981-03-09,4.359375 +XOM,1981-03-10,4.398437976837158 +XOM,1981-03-11,4.359375 +XOM,1981-03-12,4.484375 +XOM,1981-03-13,4.382812976837158 +XOM,1981-03-16,4.421875 +XOM,1981-03-17,4.367187976837158 +XOM,1981-03-18,4.34375 +XOM,1981-03-19,4.25 +XOM,1981-03-20,4.304687976837158 +XOM,1981-03-23,4.421875 +XOM,1981-03-24,4.421875 +XOM,1981-03-25,4.484375 +XOM,1981-03-26,4.390625 +XOM,1981-03-27,4.34375 +XOM,1981-03-30,4.3125 +XOM,1981-03-31,4.289062976837158 +XOM,1981-04-01,4.304687976837158 +XOM,1981-04-02,4.273437976837158 +XOM,1981-04-03,4.257812976837158 +XOM,1981-04-06,4.257812976837158 +XOM,1981-04-07,4.257812976837158 +XOM,1981-04-08,4.296875 +XOM,1981-04-09,4.242187976837158 +XOM,1981-04-10,4.234375 +XOM,1981-04-13,4.1875 +XOM,1981-04-14,4.179687976837158 +XOM,1981-04-15,4.21875 +XOM,1981-04-16,4.226562976837158 +XOM,1981-04-20,4.226562976837158 +XOM,1981-04-21,4.1875 +XOM,1981-04-22,4.203125 +XOM,1981-04-23,4.140625 +XOM,1981-04-24,4.21875 +XOM,1981-04-27,4.28125 +XOM,1981-04-28,4.28125 +XOM,1981-04-29,4.273437976837158 +XOM,1981-04-30,4.28125 +XOM,1981-05-01,4.296875 +XOM,1981-05-04,4.234375 +XOM,1981-05-05,4.257812976837158 +XOM,1981-05-06,4.25 +XOM,1981-05-07,4.257812976837158 +XOM,1981-05-08,4.25 +XOM,1981-05-11,4.0625 +XOM,1981-05-12,4.0625 +XOM,1981-05-13,4.0 +XOM,1981-05-14,4.023437976837158 +XOM,1981-05-15,4.03125 +XOM,1981-05-18,4.101562976837158 +XOM,1981-05-19,4.054687976837158 +XOM,1981-05-20,4.054687976837158 +XOM,1981-05-21,4.03125 +XOM,1981-05-22,4.023437976837158 +XOM,1981-05-26,4.179687976837158 +XOM,1981-05-27,4.210937976837158 +XOM,1981-05-28,4.125 +XOM,1981-05-29,4.046875 +XOM,1981-06-01,4.070312976837158 +XOM,1981-06-02,4.0625 +XOM,1981-06-03,4.0625 +XOM,1981-06-04,4.085937976837158 +XOM,1981-06-05,4.1875 +XOM,1981-06-08,4.148437976837158 +XOM,1981-06-09,4.164062976837158 +XOM,1981-06-10,4.234375 +XOM,1981-06-11,4.265625 +XOM,1981-06-12,4.203125 +XOM,1981-06-15,4.265625 +XOM,1981-06-16,4.234375 +XOM,1981-06-17,4.421875 +XOM,1981-06-18,4.375 +XOM,1981-06-19,4.421875 +XOM,1981-06-22,4.421875 +XOM,1981-06-23,4.375 +XOM,1981-06-24,4.34375 +XOM,1981-06-25,4.390625 +XOM,1981-06-26,4.34375 +XOM,1981-06-29,4.3125 +XOM,1981-06-30,4.28125 +XOM,1981-07-01,4.265625 +XOM,1981-07-02,4.203125 +XOM,1981-07-06,4.21875 +XOM,1981-07-07,4.296875 +XOM,1981-07-08,4.328125 +XOM,1981-07-09,4.328125 +XOM,1981-07-10,4.296875 +XOM,1981-07-13,4.296875 +XOM,1981-07-14,4.296875 +XOM,1981-07-15,4.25 +XOM,1981-07-16,4.296875 +XOM,1981-07-17,4.28125 +XOM,1981-07-20,4.25 +XOM,1981-07-21,4.1875 +XOM,1981-07-22,4.203125 +XOM,1981-07-23,4.28125 +XOM,1981-07-24,4.34375 +XOM,1981-07-27,4.4375 +XOM,1981-07-28,4.390625 +XOM,1981-07-29,4.359375 +XOM,1981-07-30,4.359375 +XOM,1981-07-31,4.359375 +XOM,1981-08-03,4.359375 +XOM,1981-08-04,4.390625 +XOM,1981-08-05,4.453125 +XOM,1981-08-06,4.453125 +XOM,1981-08-07,4.375 +XOM,1981-08-10,4.40625 +XOM,1981-08-11,4.4375 +XOM,1981-08-12,4.390625 +XOM,1981-08-13,4.359375 +XOM,1981-08-14,4.390625 +XOM,1981-08-17,4.34375 +XOM,1981-08-18,4.34375 +XOM,1981-08-19,4.328125 +XOM,1981-08-20,4.359375 +XOM,1981-08-21,4.28125 +XOM,1981-08-24,4.15625 +XOM,1981-08-25,4.125 +XOM,1981-08-26,4.140625 +XOM,1981-08-27,4.125 +XOM,1981-08-28,4.125 +XOM,1981-08-31,4.0625 +XOM,1981-09-01,4.125 +XOM,1981-09-02,4.109375 +XOM,1981-09-03,4.09375 +XOM,1981-09-04,4.015625 +XOM,1981-09-08,3.953125 +XOM,1981-09-09,3.984375 +XOM,1981-09-10,4.109375 +XOM,1981-09-11,4.203125 +XOM,1981-09-14,4.125 +XOM,1981-09-15,3.984375 +XOM,1981-09-16,3.984375 +XOM,1981-09-17,3.953125 +XOM,1981-09-18,3.890625 +XOM,1981-09-21,3.9375 +XOM,1981-09-22,3.875 +XOM,1981-09-23,3.859375 +XOM,1981-09-24,3.796875 +XOM,1981-09-25,3.75 +XOM,1981-09-28,3.875 +XOM,1981-09-29,3.90625 +XOM,1981-09-30,3.890625 +XOM,1981-10-01,3.84375 +XOM,1981-10-02,3.890625 +XOM,1981-10-05,3.84375 +XOM,1981-10-06,3.84375 +XOM,1981-10-07,3.84375 +XOM,1981-10-08,3.84375 +XOM,1981-10-09,3.8125 +XOM,1981-10-12,3.859375 +XOM,1981-10-13,3.8125 +XOM,1981-10-14,3.75 +XOM,1981-10-15,3.78125 +XOM,1981-10-16,3.765625 +XOM,1981-10-19,3.796875 +XOM,1981-10-20,3.828125 +XOM,1981-10-21,3.8125 +XOM,1981-10-22,3.8125 +XOM,1981-10-23,3.765625 +XOM,1981-10-26,3.75 +XOM,1981-10-27,3.796875 +XOM,1981-10-28,3.828125 +XOM,1981-10-29,3.8125 +XOM,1981-10-30,3.796875 +XOM,1981-11-02,3.8125 +XOM,1981-11-03,3.921875 +XOM,1981-11-04,3.9375 +XOM,1981-11-05,3.828125 +XOM,1981-11-06,3.765625 +XOM,1981-11-09,3.796875 +XOM,1981-11-10,3.796875 +XOM,1981-11-11,3.75 +XOM,1981-11-12,3.828125 +XOM,1981-11-13,3.8125 +XOM,1981-11-16,3.828125 +XOM,1981-11-17,3.859375 +XOM,1981-11-18,3.875 +XOM,1981-11-19,3.890625 +XOM,1981-11-20,3.953125 +XOM,1981-11-23,3.953125 +XOM,1981-11-24,4.03125 +XOM,1981-11-25,4.046875 +XOM,1981-11-27,4.0625 +XOM,1981-11-30,4.09375 +XOM,1981-12-01,4.109375 +XOM,1981-12-02,4.0625 +XOM,1981-12-03,4.078125 +XOM,1981-12-04,4.09375 +XOM,1981-12-07,4.046875 +XOM,1981-12-08,3.953125 +XOM,1981-12-09,3.96875 +XOM,1981-12-10,3.96875 +XOM,1981-12-11,3.90625 +XOM,1981-12-14,3.875 +XOM,1981-12-15,3.859375 +XOM,1981-12-16,3.859375 +XOM,1981-12-17,3.84375 +XOM,1981-12-18,3.859375 +XOM,1981-12-21,3.875 +XOM,1981-12-22,3.859375 +XOM,1981-12-23,3.859375 +XOM,1981-12-24,3.84375 +XOM,1981-12-28,3.84375 +XOM,1981-12-29,3.875 +XOM,1981-12-30,3.890625 +XOM,1981-12-31,3.90625 +XOM,1982-01-04,3.859375 +XOM,1982-01-05,3.796875 +XOM,1982-01-06,3.796875 +XOM,1982-01-07,3.796875 +XOM,1982-01-08,3.78125 +XOM,1982-01-11,3.734375 +XOM,1982-01-12,3.75 +XOM,1982-01-13,3.765625 +XOM,1982-01-14,3.765625 +XOM,1982-01-15,3.75 +XOM,1982-01-18,3.75 +XOM,1982-01-19,3.75 +XOM,1982-01-20,3.671875 +XOM,1982-01-21,3.734375 +XOM,1982-01-22,3.75 +XOM,1982-01-25,3.734375 +XOM,1982-01-26,3.734375 +XOM,1982-01-27,3.75 +XOM,1982-01-28,3.796875 +XOM,1982-01-29,3.828125 +XOM,1982-02-01,3.765625 +XOM,1982-02-02,3.796875 +XOM,1982-02-03,3.65625 +XOM,1982-02-04,3.640625 +XOM,1982-02-05,3.625 +XOM,1982-02-08,3.5625 +XOM,1982-02-09,3.578125 +XOM,1982-02-10,3.625 +XOM,1982-02-11,3.609375 +XOM,1982-02-12,3.609375 +XOM,1982-02-16,3.5625 +XOM,1982-02-17,3.5625 +XOM,1982-02-18,3.5625 +XOM,1982-02-19,3.578125 +XOM,1982-02-22,3.53125 +XOM,1982-02-23,3.53125 +XOM,1982-02-24,3.578125 +XOM,1982-02-25,3.546875 +XOM,1982-02-26,3.59375 +XOM,1982-03-01,3.578125 +XOM,1982-03-02,3.546875 +XOM,1982-03-03,3.484375 +XOM,1982-03-04,3.46875 +XOM,1982-03-05,3.515625 +XOM,1982-03-08,3.515625 +XOM,1982-03-09,3.578125 +XOM,1982-03-10,3.625 +XOM,1982-03-11,3.65625 +XOM,1982-03-12,3.625 +XOM,1982-03-15,3.671875 +XOM,1982-03-16,3.640625 +XOM,1982-03-17,3.625 +XOM,1982-03-18,3.640625 +XOM,1982-03-19,3.59375 +XOM,1982-03-22,3.609375 +XOM,1982-03-23,3.59375 +XOM,1982-03-24,3.59375 +XOM,1982-03-25,3.609375 +XOM,1982-03-26,3.53125 +XOM,1982-03-29,3.53125 +XOM,1982-03-30,3.546875 +XOM,1982-03-31,3.515625 +XOM,1982-04-01,3.5625 +XOM,1982-04-02,3.59375 +XOM,1982-04-05,3.546875 +XOM,1982-04-06,3.546875 +XOM,1982-04-07,3.5625 +XOM,1982-04-08,3.5625 +XOM,1982-04-12,3.5625 +XOM,1982-04-13,3.5625 +XOM,1982-04-14,3.53125 +XOM,1982-04-15,3.53125 +XOM,1982-04-16,3.53125 +XOM,1982-04-19,3.515625 +XOM,1982-04-20,3.5 +XOM,1982-04-21,3.46875 +XOM,1982-04-22,3.515625 +XOM,1982-04-23,3.59375 +XOM,1982-04-26,3.5625 +XOM,1982-04-27,3.546875 +XOM,1982-04-28,3.5625 +XOM,1982-04-29,3.546875 +XOM,1982-04-30,3.53125 +XOM,1982-05-03,3.546875 +XOM,1982-05-04,3.578125 +XOM,1982-05-05,3.59375 +XOM,1982-05-06,3.6875 +XOM,1982-05-07,3.625 +XOM,1982-05-10,3.640625 +XOM,1982-05-11,3.6875 +XOM,1982-05-12,3.671875 +XOM,1982-05-13,3.625 +XOM,1982-05-14,3.625 +XOM,1982-05-17,3.59375 +XOM,1982-05-18,3.546875 +XOM,1982-05-19,3.546875 +XOM,1982-05-20,3.53125 +XOM,1982-05-21,3.546875 +XOM,1982-05-24,3.53125 +XOM,1982-05-25,3.53125 +XOM,1982-05-26,3.484375 +XOM,1982-05-27,3.515625 +XOM,1982-05-28,3.5 +XOM,1982-06-01,3.5 +XOM,1982-06-02,3.5 +XOM,1982-06-03,3.53125 +XOM,1982-06-04,3.484375 +XOM,1982-06-07,3.484375 +XOM,1982-06-08,3.484375 +XOM,1982-06-09,3.484375 +XOM,1982-06-10,3.5 +XOM,1982-06-11,3.515625 +XOM,1982-06-14,3.46875 +XOM,1982-06-15,3.4375 +XOM,1982-06-16,3.390625 +XOM,1982-06-17,3.390625 +XOM,1982-06-18,3.40625 +XOM,1982-06-21,3.40625 +XOM,1982-06-22,3.40625 +XOM,1982-06-23,3.4375 +XOM,1982-06-24,3.421875 +XOM,1982-06-25,3.421875 +XOM,1982-06-28,3.453125 +XOM,1982-06-29,3.5 +XOM,1982-06-30,3.46875 +XOM,1982-07-01,3.40625 +XOM,1982-07-02,3.390625 +XOM,1982-07-06,3.359375 +XOM,1982-07-07,3.375 +XOM,1982-07-08,3.328125 +XOM,1982-07-09,3.359375 +XOM,1982-07-12,3.3125 +XOM,1982-07-13,3.3125 +XOM,1982-07-14,3.3125 +XOM,1982-07-15,3.328125 +XOM,1982-07-16,3.359375 +XOM,1982-07-19,3.328125 +XOM,1982-07-20,3.328125 +XOM,1982-07-21,3.328125 +XOM,1982-07-22,3.375 +XOM,1982-07-23,3.3125 +XOM,1982-07-26,3.34375 +XOM,1982-07-27,3.328125 +XOM,1982-07-28,3.28125 +XOM,1982-07-29,3.28125 +XOM,1982-07-30,3.25 +XOM,1982-08-02,3.328125 +XOM,1982-08-03,3.3125 +XOM,1982-08-04,3.265625 +XOM,1982-08-05,3.28125 +XOM,1982-08-06,3.28125 +XOM,1982-08-09,3.1875 +XOM,1982-08-10,3.171875 +XOM,1982-08-11,3.15625 +XOM,1982-08-12,3.125 +XOM,1982-08-13,3.171875 +XOM,1982-08-16,3.15625 +XOM,1982-08-17,3.34375 +XOM,1982-08-18,3.359375 +XOM,1982-08-19,3.390625 +XOM,1982-08-20,3.421875 +XOM,1982-08-23,3.515625 +XOM,1982-08-24,3.46875 +XOM,1982-08-25,3.625 +XOM,1982-08-26,3.625 +XOM,1982-08-27,3.546875 +XOM,1982-08-30,3.515625 +XOM,1982-08-31,3.5625 +XOM,1982-09-01,3.46875 +XOM,1982-09-02,3.515625 +XOM,1982-09-03,3.609375 +XOM,1982-09-07,3.609375 +XOM,1982-09-08,3.671875 +XOM,1982-09-09,3.6875 +XOM,1982-09-10,3.6875 +XOM,1982-09-13,3.671875 +XOM,1982-09-14,3.59375 +XOM,1982-09-15,3.609375 +XOM,1982-09-16,3.578125 +XOM,1982-09-17,3.515625 +XOM,1982-09-20,3.515625 +XOM,1982-09-21,3.53125 +XOM,1982-09-22,3.46875 +XOM,1982-09-23,3.484375 +XOM,1982-09-24,3.484375 +XOM,1982-09-27,3.46875 +XOM,1982-09-28,3.484375 +XOM,1982-09-29,3.484375 +XOM,1982-09-30,3.5 +XOM,1982-10-01,3.484375 +XOM,1982-10-04,3.484375 +XOM,1982-10-05,3.46875 +XOM,1982-10-06,3.53125 +XOM,1982-10-07,3.625 +XOM,1982-10-08,3.65625 +XOM,1982-10-11,3.828125 +XOM,1982-10-12,3.84375 +XOM,1982-10-13,3.953125 +XOM,1982-10-14,3.9375 +XOM,1982-10-15,3.84375 +XOM,1982-10-18,3.921875 +XOM,1982-10-19,3.890625 +XOM,1982-10-20,3.953125 +XOM,1982-10-21,3.921875 +XOM,1982-10-22,3.9375 +XOM,1982-10-25,3.734375 +XOM,1982-10-26,3.75 +XOM,1982-10-27,3.75 +XOM,1982-10-28,3.6875 +XOM,1982-10-29,3.703125 +XOM,1982-11-01,3.75 +XOM,1982-11-02,3.796875 +XOM,1982-11-03,3.890625 +XOM,1982-11-04,3.9375 +XOM,1982-11-05,3.8125 +XOM,1982-11-08,3.765625 +XOM,1982-11-09,3.765625 +XOM,1982-11-10,3.765625 +XOM,1982-11-11,3.75 +XOM,1982-11-12,3.671875 +XOM,1982-11-15,3.578125 +XOM,1982-11-16,3.53125 +XOM,1982-11-17,3.625 +XOM,1982-11-18,3.640625 +XOM,1982-11-19,3.59375 +XOM,1982-11-22,3.59375 +XOM,1982-11-23,3.53125 +XOM,1982-11-24,3.53125 +XOM,1982-11-26,3.546875 +XOM,1982-11-29,3.484375 +XOM,1982-11-30,3.5 +XOM,1982-12-01,3.484375 +XOM,1982-12-02,3.484375 +XOM,1982-12-03,3.484375 +XOM,1982-12-06,3.46875 +XOM,1982-12-07,3.484375 +XOM,1982-12-08,3.46875 +XOM,1982-12-09,3.5625 +XOM,1982-12-10,3.65625 +XOM,1982-12-13,3.671875 +XOM,1982-12-14,3.625 +XOM,1982-12-15,3.5625 +XOM,1982-12-16,3.53125 +XOM,1982-12-17,3.53125 +XOM,1982-12-20,3.484375 +XOM,1982-12-21,3.515625 +XOM,1982-12-22,3.515625 +XOM,1982-12-23,3.5 +XOM,1982-12-27,3.640625 +XOM,1982-12-28,3.640625 +XOM,1982-12-29,3.703125 +XOM,1982-12-30,3.734375 +XOM,1982-12-31,3.71875 +XOM,1983-01-03,3.625 +XOM,1983-01-04,3.75 +XOM,1983-01-05,3.8125 +XOM,1983-01-06,3.890625 +XOM,1983-01-07,3.796875 +XOM,1983-01-10,3.859375 +XOM,1983-01-11,3.796875 +XOM,1983-01-12,3.84375 +XOM,1983-01-13,3.8125 +XOM,1983-01-14,3.8125 +XOM,1983-01-17,3.8125 +XOM,1983-01-18,3.8125 +XOM,1983-01-19,3.84375 +XOM,1983-01-20,3.890625 +XOM,1983-01-21,3.84375 +XOM,1983-01-24,3.71875 +XOM,1983-01-25,3.734375 +XOM,1983-01-26,3.703125 +XOM,1983-01-27,3.734375 +XOM,1983-01-28,3.75 +XOM,1983-01-31,3.765625 +XOM,1983-02-01,3.75 +XOM,1983-02-02,3.703125 +XOM,1983-02-03,3.765625 +XOM,1983-02-04,3.703125 +XOM,1983-02-07,3.75 +XOM,1983-02-08,3.703125 +XOM,1983-02-09,3.671875 +XOM,1983-02-10,3.78125 +XOM,1983-02-11,3.75 +XOM,1983-02-14,3.71875 +XOM,1983-02-15,3.71875 +XOM,1983-02-16,3.6875 +XOM,1983-02-17,3.65625 +XOM,1983-02-18,3.6875 +XOM,1983-02-22,3.5625 +XOM,1983-02-23,3.59375 +XOM,1983-02-24,3.65625 +XOM,1983-02-25,3.71875 +XOM,1983-02-28,3.65625 +XOM,1983-03-01,3.75 +XOM,1983-03-02,3.859375 +XOM,1983-03-03,3.890625 +XOM,1983-03-04,3.859375 +XOM,1983-03-07,3.875 +XOM,1983-03-08,3.796875 +XOM,1983-03-09,3.84375 +XOM,1983-03-10,3.84375 +XOM,1983-03-11,3.875 +XOM,1983-03-14,3.84375 +XOM,1983-03-15,3.84375 +XOM,1983-03-16,3.78125 +XOM,1983-03-17,3.78125 +XOM,1983-03-18,3.78125 +XOM,1983-03-21,3.796875 +XOM,1983-03-22,3.71875 +XOM,1983-03-23,3.75 +XOM,1983-03-24,3.765625 +XOM,1983-03-25,3.734375 +XOM,1983-03-28,3.734375 +XOM,1983-03-29,3.765625 +XOM,1983-03-30,3.796875 +XOM,1983-03-31,3.859375 +XOM,1983-04-04,3.875 +XOM,1983-04-05,3.8125 +XOM,1983-04-06,3.8125 +XOM,1983-04-07,3.875 +XOM,1983-04-08,3.9375 +XOM,1983-04-11,4.0 +XOM,1983-04-12,4.015625 +XOM,1983-04-13,4.078125 +XOM,1983-04-14,4.125 +XOM,1983-04-15,4.125 +XOM,1983-04-18,4.171875 +XOM,1983-04-19,4.140625 +XOM,1983-04-20,4.171875 +XOM,1983-04-21,4.109375 +XOM,1983-04-22,4.15625 +XOM,1983-04-25,4.140625 +XOM,1983-04-26,4.265625 +XOM,1983-04-27,4.28125 +XOM,1983-04-28,4.375 +XOM,1983-04-29,4.421875 +XOM,1983-05-02,4.46875 +XOM,1983-05-03,4.40625 +XOM,1983-05-04,4.4375 +XOM,1983-05-05,4.359375 +XOM,1983-05-06,4.40625 +XOM,1983-05-09,4.34375 +XOM,1983-05-10,4.359375 +XOM,1983-05-11,4.328125 +XOM,1983-05-12,4.28125 +XOM,1983-05-13,4.265625 +XOM,1983-05-16,4.265625 +XOM,1983-05-17,4.21875 +XOM,1983-05-18,4.21875 +XOM,1983-05-19,4.140625 +XOM,1983-05-20,4.1875 +XOM,1983-05-23,4.3125 +XOM,1983-05-24,4.375 +XOM,1983-05-25,4.34375 +XOM,1983-05-26,4.3125 +XOM,1983-05-27,4.28125 +XOM,1983-05-31,4.21875 +XOM,1983-06-01,4.21875 +XOM,1983-06-02,4.1875 +XOM,1983-06-03,4.234375 +XOM,1983-06-06,4.234375 +XOM,1983-06-07,4.140625 +XOM,1983-06-08,4.125 +XOM,1983-06-09,4.15625 +XOM,1983-06-10,4.171875 +XOM,1983-06-13,4.25 +XOM,1983-06-14,4.265625 +XOM,1983-06-15,4.234375 +XOM,1983-06-16,4.3125 +XOM,1983-06-17,4.328125 +XOM,1983-06-20,4.328125 +XOM,1983-06-21,4.34375 +XOM,1983-06-22,4.3125 +XOM,1983-06-23,4.28125 +XOM,1983-06-24,4.28125 +XOM,1983-06-27,4.234375 +XOM,1983-06-28,4.1875 +XOM,1983-06-29,4.21875 +XOM,1983-06-30,4.21875 +XOM,1983-07-01,4.28125 +XOM,1983-07-05,4.28125 +XOM,1983-07-06,4.34375 +XOM,1983-07-07,4.34375 +XOM,1983-07-08,4.28125 +XOM,1983-07-11,4.359375 +XOM,1983-07-12,4.25 +XOM,1983-07-13,4.296875 +XOM,1983-07-14,4.328125 +XOM,1983-07-15,4.28125 +XOM,1983-07-18,4.296875 +XOM,1983-07-19,4.3125 +XOM,1983-07-20,4.390625 +XOM,1983-07-21,4.375 +XOM,1983-07-22,4.375 +XOM,1983-07-25,4.421875 +XOM,1983-07-26,4.453125 +XOM,1983-07-27,4.5 +XOM,1983-07-28,4.515625 +XOM,1983-07-29,4.484375 +XOM,1983-08-01,4.5625 +XOM,1983-08-02,4.59375 +XOM,1983-08-03,4.625 +XOM,1983-08-04,4.609375 +XOM,1983-08-05,4.65625 +XOM,1983-08-08,4.625 +XOM,1983-08-09,4.5 +XOM,1983-08-10,4.609375 +XOM,1983-08-11,4.578125 +XOM,1983-08-12,4.609375 +XOM,1983-08-15,4.703125 +XOM,1983-08-16,4.75 +XOM,1983-08-17,4.859375 +XOM,1983-08-18,4.765625 +XOM,1983-08-19,4.8125 +XOM,1983-08-22,4.859375 +XOM,1983-08-23,4.796875 +XOM,1983-08-24,4.734375 +XOM,1983-08-25,4.6875 +XOM,1983-08-26,4.703125 +XOM,1983-08-29,4.671875 +XOM,1983-08-30,4.71875 +XOM,1983-08-31,4.75 +XOM,1983-09-01,4.734375 +XOM,1983-09-02,4.6875 +XOM,1983-09-06,4.765625 +XOM,1983-09-07,4.828125 +XOM,1983-09-08,4.8125 +XOM,1983-09-09,4.890625 +XOM,1983-09-12,4.796875 +XOM,1983-09-13,4.796875 +XOM,1983-09-14,4.8125 +XOM,1983-09-15,4.75 +XOM,1983-09-16,4.75 +XOM,1983-09-19,4.765625 +XOM,1983-09-20,4.71875 +XOM,1983-09-21,4.6875 +XOM,1983-09-22,4.8125 +XOM,1983-09-23,4.703125 +XOM,1983-09-26,4.65625 +XOM,1983-09-27,4.625 +XOM,1983-09-28,4.609375 +XOM,1983-09-29,4.640625 +XOM,1983-09-30,4.5625 +XOM,1983-10-03,4.578125 +XOM,1983-10-04,4.546875 +XOM,1983-10-05,4.578125 +XOM,1983-10-06,4.640625 +XOM,1983-10-07,4.640625 +XOM,1983-10-10,4.78125 +XOM,1983-10-11,4.75 +XOM,1983-10-12,4.8125 +XOM,1983-10-13,4.8125 +XOM,1983-10-14,4.859375 +XOM,1983-10-17,4.875 +XOM,1983-10-18,4.890625 +XOM,1983-10-19,4.875 +XOM,1983-10-20,4.90625 +XOM,1983-10-21,4.859375 +XOM,1983-10-24,4.90625 +XOM,1983-10-25,4.890625 +XOM,1983-10-26,4.828125 +XOM,1983-10-27,4.796875 +XOM,1983-10-28,4.78125 +XOM,1983-10-31,4.78125 +XOM,1983-11-01,4.875 +XOM,1983-11-02,4.921875 +XOM,1983-11-03,4.890625 +XOM,1983-11-04,4.78125 +XOM,1983-11-07,4.78125 +XOM,1983-11-08,4.75 +XOM,1983-11-09,4.828125 +XOM,1983-11-10,4.84375 +XOM,1983-11-11,4.828125 +XOM,1983-11-14,4.765625 +XOM,1983-11-15,4.703125 +XOM,1983-11-16,4.625 +XOM,1983-11-17,4.71875 +XOM,1983-11-18,4.609375 +XOM,1983-11-21,4.640625 +XOM,1983-11-22,4.6875 +XOM,1983-11-23,4.75 +XOM,1983-11-25,4.734375 +XOM,1983-11-28,4.75 +XOM,1983-11-29,4.8125 +XOM,1983-11-30,4.71875 +XOM,1983-12-01,4.78125 +XOM,1983-12-02,4.796875 +XOM,1983-12-05,4.84375 +XOM,1983-12-06,4.796875 +XOM,1983-12-07,4.765625 +XOM,1983-12-08,4.765625 +XOM,1983-12-09,4.859375 +XOM,1983-12-12,4.84375 +XOM,1983-12-13,4.78125 +XOM,1983-12-14,4.734375 +XOM,1983-12-15,4.65625 +XOM,1983-12-16,4.703125 +XOM,1983-12-19,4.6875 +XOM,1983-12-20,4.609375 +XOM,1983-12-21,4.640625 +XOM,1983-12-22,4.671875 +XOM,1983-12-23,4.640625 +XOM,1983-12-27,4.703125 +XOM,1983-12-28,4.765625 +XOM,1983-12-29,4.671875 +XOM,1983-12-30,4.671875 +XOM,1984-01-03,4.578125 +XOM,1984-01-04,4.640625 +XOM,1984-01-05,4.671875 +XOM,1984-01-06,4.671875 +XOM,1984-01-09,4.625 +XOM,1984-01-10,4.640625 +XOM,1984-01-11,4.6875 +XOM,1984-01-12,4.734375 +XOM,1984-01-13,4.6875 +XOM,1984-01-16,4.6875 +XOM,1984-01-17,4.671875 +XOM,1984-01-18,4.703125 +XOM,1984-01-19,4.765625 +XOM,1984-01-20,4.765625 +XOM,1984-01-23,4.796875 +XOM,1984-01-24,4.84375 +XOM,1984-01-25,4.875 +XOM,1984-01-26,4.84375 +XOM,1984-01-27,4.890625 +XOM,1984-01-30,4.9375 +XOM,1984-01-31,4.96875 +XOM,1984-02-01,4.984375 +XOM,1984-02-02,4.9375 +XOM,1984-02-03,4.921875 +XOM,1984-02-06,4.71875 +XOM,1984-02-07,4.65625 +XOM,1984-02-08,4.609375 +XOM,1984-02-09,4.546875 +XOM,1984-02-10,4.59375 +XOM,1984-02-13,4.59375 +XOM,1984-02-14,4.609375 +XOM,1984-02-15,4.640625 +XOM,1984-02-16,4.609375 +XOM,1984-02-17,4.65625 +XOM,1984-02-21,4.734375 +XOM,1984-02-22,4.796875 +XOM,1984-02-23,4.765625 +XOM,1984-02-24,4.78125 +XOM,1984-02-27,4.9375 +XOM,1984-02-28,4.875 +XOM,1984-02-29,4.8125 +XOM,1984-03-01,4.875 +XOM,1984-03-02,4.890625 +XOM,1984-03-05,4.8125 +XOM,1984-03-06,4.8125 +XOM,1984-03-07,4.75 +XOM,1984-03-08,4.78125 +XOM,1984-03-09,4.828125 +XOM,1984-03-12,4.9375 +XOM,1984-03-13,4.84375 +XOM,1984-03-14,4.78125 +XOM,1984-03-15,4.84375 +XOM,1984-03-16,4.875 +XOM,1984-03-19,4.828125 +XOM,1984-03-20,4.796875 +XOM,1984-03-21,4.734375 +XOM,1984-03-22,4.703125 +XOM,1984-03-23,4.75 +XOM,1984-03-26,4.796875 +XOM,1984-03-27,4.84375 +XOM,1984-03-28,4.890625 +XOM,1984-03-29,4.84375 +XOM,1984-03-30,4.828125 +XOM,1984-04-02,4.796875 +XOM,1984-04-03,4.78125 +XOM,1984-04-04,4.8125 +XOM,1984-04-05,4.78125 +XOM,1984-04-06,4.84375 +XOM,1984-04-09,4.859375 +XOM,1984-04-10,4.90625 +XOM,1984-04-11,4.96875 +XOM,1984-04-12,5.0 +XOM,1984-04-13,5.015625 +XOM,1984-04-16,5.0625 +XOM,1984-04-17,5.046875 +XOM,1984-04-18,5.046875 +XOM,1984-04-19,5.046875 +XOM,1984-04-23,5.09375 +XOM,1984-04-24,5.203125 +XOM,1984-04-25,5.265625 +XOM,1984-04-26,5.359375 +XOM,1984-04-27,5.328125 +XOM,1984-04-30,5.328125 +XOM,1984-05-01,5.390625 +XOM,1984-05-02,5.359375 +XOM,1984-05-03,5.328125 +XOM,1984-05-04,5.34375 +XOM,1984-05-07,5.375 +XOM,1984-05-08,5.265625 +XOM,1984-05-09,5.265625 +XOM,1984-05-10,5.28125 +XOM,1984-05-11,5.296875 +XOM,1984-05-14,5.28125 +XOM,1984-05-15,5.34375 +XOM,1984-05-16,5.359375 +XOM,1984-05-17,5.328125 +XOM,1984-05-18,5.328125 +XOM,1984-05-21,5.296875 +XOM,1984-05-22,5.28125 +XOM,1984-05-23,5.234375 +XOM,1984-05-24,5.0 +XOM,1984-05-25,5.140625 +XOM,1984-05-29,5.171875 +XOM,1984-05-30,5.046875 +XOM,1984-05-31,4.984375 +XOM,1984-06-01,5.046875 +XOM,1984-06-04,5.078125 +XOM,1984-06-05,5.015625 +XOM,1984-06-06,5.0625 +XOM,1984-06-07,5.046875 +XOM,1984-06-08,5.078125 +XOM,1984-06-11,5.0625 +XOM,1984-06-12,5.03125 +XOM,1984-06-13,5.03125 +XOM,1984-06-14,5.03125 +XOM,1984-06-15,4.8125 +XOM,1984-06-18,4.90625 +XOM,1984-06-19,4.984375 +XOM,1984-06-20,5.109375 +XOM,1984-06-21,5.046875 +XOM,1984-06-22,5.03125 +XOM,1984-06-25,5.0 +XOM,1984-06-26,4.984375 +XOM,1984-06-27,4.96875 +XOM,1984-06-28,5.03125 +XOM,1984-06-29,5.109375 +XOM,1984-07-02,5.09375 +XOM,1984-07-03,5.078125 +XOM,1984-07-05,5.078125 +XOM,1984-07-06,5.09375 +XOM,1984-07-09,5.125 +XOM,1984-07-10,5.09375 +XOM,1984-07-11,5.0625 +XOM,1984-07-12,5.046875 +XOM,1984-07-13,5.078125 +XOM,1984-07-16,5.109375 +XOM,1984-07-17,5.15625 +XOM,1984-07-18,5.125 +XOM,1984-07-19,5.140625 +XOM,1984-07-20,5.140625 +XOM,1984-07-23,5.140625 +XOM,1984-07-24,5.140625 +XOM,1984-07-25,5.125 +XOM,1984-07-26,5.171875 +XOM,1984-07-27,5.0625 +XOM,1984-07-30,4.90625 +XOM,1984-07-31,4.796875 +XOM,1984-08-01,4.859375 +XOM,1984-08-02,4.75 +XOM,1984-08-03,4.890625 +XOM,1984-08-06,4.953125 +XOM,1984-08-07,4.953125 +XOM,1984-08-08,4.984375 +XOM,1984-08-09,5.140625 +XOM,1984-08-10,5.171875 +XOM,1984-08-13,5.15625 +XOM,1984-08-14,5.125 +XOM,1984-08-15,5.15625 +XOM,1984-08-16,5.140625 +XOM,1984-08-17,5.171875 +XOM,1984-08-20,5.21875 +XOM,1984-08-21,5.3125 +XOM,1984-08-22,5.34375 +XOM,1984-08-23,5.3125 +XOM,1984-08-24,5.34375 +XOM,1984-08-27,5.375 +XOM,1984-08-28,5.40625 +XOM,1984-08-29,5.421875 +XOM,1984-08-30,5.40625 +XOM,1984-08-31,5.375 +XOM,1984-09-04,5.359375 +XOM,1984-09-05,5.40625 +XOM,1984-09-06,5.46875 +XOM,1984-09-07,5.4375 +XOM,1984-09-10,5.515625 +XOM,1984-09-11,5.515625 +XOM,1984-09-12,5.5625 +XOM,1984-09-13,5.609375 +XOM,1984-09-14,5.59375 +XOM,1984-09-17,5.5625 +XOM,1984-09-18,5.53125 +XOM,1984-09-19,5.5625 +XOM,1984-09-20,5.5625 +XOM,1984-09-21,5.453125 +XOM,1984-09-24,5.453125 +XOM,1984-09-25,5.5625 +XOM,1984-09-26,5.609375 +XOM,1984-09-27,5.625 +XOM,1984-09-28,5.59375 +XOM,1984-10-01,5.59375 +XOM,1984-10-02,5.609375 +XOM,1984-10-03,5.5625 +XOM,1984-10-04,5.609375 +XOM,1984-10-05,5.609375 +XOM,1984-10-08,5.625 +XOM,1984-10-09,5.609375 +XOM,1984-10-10,5.640625 +XOM,1984-10-11,5.65625 +XOM,1984-10-12,5.640625 +XOM,1984-10-15,5.65625 +XOM,1984-10-16,5.59375 +XOM,1984-10-17,5.359375 +XOM,1984-10-18,5.3125 +XOM,1984-10-19,5.1875 +XOM,1984-10-22,5.15625 +XOM,1984-10-23,5.1875 +XOM,1984-10-24,5.28125 +XOM,1984-10-25,5.328125 +XOM,1984-10-26,5.40625 +XOM,1984-10-29,5.390625 +XOM,1984-10-30,5.5 +XOM,1984-10-31,5.46875 +XOM,1984-11-01,5.53125 +XOM,1984-11-02,5.46875 +XOM,1984-11-05,5.515625 +XOM,1984-11-06,5.609375 +XOM,1984-11-07,5.578125 +XOM,1984-11-08,5.546875 +XOM,1984-11-09,5.46875 +XOM,1984-11-12,5.46875 +XOM,1984-11-13,5.421875 +XOM,1984-11-14,5.46875 +XOM,1984-11-15,5.484375 +XOM,1984-11-16,5.4375 +XOM,1984-11-19,5.40625 +XOM,1984-11-20,5.484375 +XOM,1984-11-21,5.484375 +XOM,1984-11-23,5.484375 +XOM,1984-11-26,5.40625 +XOM,1984-11-27,5.4375 +XOM,1984-11-28,5.359375 +XOM,1984-11-29,5.375 +XOM,1984-11-30,5.40625 +XOM,1984-12-03,5.421875 +XOM,1984-12-04,5.4375 +XOM,1984-12-05,5.40625 +XOM,1984-12-06,5.421875 +XOM,1984-12-07,5.46875 +XOM,1984-12-10,5.59375 +XOM,1984-12-11,5.515625 +XOM,1984-12-12,5.484375 +XOM,1984-12-13,5.390625 +XOM,1984-12-14,5.421875 +XOM,1984-12-17,5.46875 +XOM,1984-12-18,5.609375 +XOM,1984-12-19,5.4375 +XOM,1984-12-20,5.5 +XOM,1984-12-21,5.484375 +XOM,1984-12-24,5.5625 +XOM,1984-12-26,5.5625 +XOM,1984-12-27,5.546875 +XOM,1984-12-28,5.59375 +XOM,1984-12-31,5.625 +XOM,1985-01-02,5.5625 +XOM,1985-01-03,5.5625 +XOM,1985-01-04,5.53125 +XOM,1985-01-07,5.578125 +XOM,1985-01-08,5.578125 +XOM,1985-01-09,5.59375 +XOM,1985-01-10,5.65625 +XOM,1985-01-11,5.625 +XOM,1985-01-14,5.703125 +XOM,1985-01-15,5.703125 +XOM,1985-01-16,5.765625 +XOM,1985-01-17,5.75 +XOM,1985-01-18,5.828125 +XOM,1985-01-21,6.015625 +XOM,1985-01-22,6.03125 +XOM,1985-01-23,6.015625 +XOM,1985-01-24,5.875 +XOM,1985-01-25,5.75 +XOM,1985-01-28,5.71875 +XOM,1985-01-29,5.859375 +XOM,1985-01-30,5.96875 +XOM,1985-01-31,6.0 +XOM,1985-02-01,6.046875 +XOM,1985-02-04,5.96875 +XOM,1985-02-05,5.90625 +XOM,1985-02-06,5.8125 +XOM,1985-02-07,5.84375 +XOM,1985-02-08,5.96875 +XOM,1985-02-11,5.90625 +XOM,1985-02-12,5.921875 +XOM,1985-02-13,5.984375 +XOM,1985-02-14,5.96875 +XOM,1985-02-15,5.921875 +XOM,1985-02-19,5.90625 +XOM,1985-02-20,5.796875 +XOM,1985-02-21,5.78125 +XOM,1985-02-22,5.796875 +XOM,1985-02-25,5.90625 +XOM,1985-02-26,5.96875 +XOM,1985-02-27,6.0 +XOM,1985-02-28,5.9375 +XOM,1985-03-01,6.03125 +XOM,1985-03-04,6.078125 +XOM,1985-03-05,6.15625 +XOM,1985-03-06,6.046875 +XOM,1985-03-07,6.078125 +XOM,1985-03-08,6.03125 +XOM,1985-03-11,6.109375 +XOM,1985-03-12,6.25 +XOM,1985-03-13,6.15625 +XOM,1985-03-14,6.140625 +XOM,1985-03-15,6.078125 +XOM,1985-03-18,6.09375 +XOM,1985-03-19,6.140625 +XOM,1985-03-20,6.1875 +XOM,1985-03-21,6.21875 +XOM,1985-03-22,6.171875 +XOM,1985-03-25,6.25 +XOM,1985-03-26,6.3125 +XOM,1985-03-27,6.25 +XOM,1985-03-28,6.21875 +XOM,1985-03-29,6.28125 +XOM,1985-04-01,6.28125 +XOM,1985-04-02,6.203125 +XOM,1985-04-03,6.21875 +XOM,1985-04-04,6.25 +XOM,1985-04-08,6.265625 +XOM,1985-04-09,6.3125 +XOM,1985-04-10,6.34375 +XOM,1985-04-11,6.359375 +XOM,1985-04-12,6.375 +XOM,1985-04-15,6.421875 +XOM,1985-04-16,6.46875 +XOM,1985-04-17,6.625 +XOM,1985-04-18,6.609375 +XOM,1985-04-19,6.734375 +XOM,1985-04-22,6.59375 +XOM,1985-04-23,6.546875 +XOM,1985-04-24,6.484375 +XOM,1985-04-25,6.59375 +XOM,1985-04-26,6.484375 +XOM,1985-04-29,6.4375 +XOM,1985-04-30,6.4375 +XOM,1985-05-01,6.484375 +XOM,1985-05-02,6.5 +XOM,1985-05-03,6.46875 +XOM,1985-05-06,6.53125 +XOM,1985-05-07,6.390625 +XOM,1985-05-08,6.28125 +XOM,1985-05-09,6.25 +XOM,1985-05-10,6.25 +XOM,1985-05-13,6.3125 +XOM,1985-05-14,6.328125 +XOM,1985-05-15,6.34375 +XOM,1985-05-16,6.4375 +XOM,1985-05-17,6.515625 +XOM,1985-05-20,6.546875 +XOM,1985-05-21,6.59375 +XOM,1985-05-22,6.59375 +XOM,1985-05-23,6.65625 +XOM,1985-05-24,6.71875 +XOM,1985-05-28,6.671875 +XOM,1985-05-29,6.65625 +XOM,1985-05-30,6.6875 +XOM,1985-05-31,6.75 +XOM,1985-06-03,6.578125 +XOM,1985-06-04,6.59375 +XOM,1985-06-05,6.484375 +XOM,1985-06-06,6.453125 +XOM,1985-06-07,6.25 +XOM,1985-06-10,6.4375 +XOM,1985-06-11,6.484375 +XOM,1985-06-12,6.546875 +XOM,1985-06-13,6.5 +XOM,1985-06-14,6.625 +XOM,1985-06-17,6.5 +XOM,1985-06-18,6.578125 +XOM,1985-06-19,6.484375 +XOM,1985-06-20,6.46875 +XOM,1985-06-21,6.625 +XOM,1985-06-24,6.625 +XOM,1985-06-25,6.671875 +XOM,1985-06-26,6.6875 +XOM,1985-06-27,6.71875 +XOM,1985-06-28,6.734375 +XOM,1985-07-01,6.578125 +XOM,1985-07-02,6.484375 +XOM,1985-07-03,6.484375 +XOM,1985-07-05,6.59375 +XOM,1985-07-08,6.578125 +XOM,1985-07-09,6.640625 +XOM,1985-07-10,6.640625 +XOM,1985-07-11,6.578125 +XOM,1985-07-12,6.546875 +XOM,1985-07-15,6.53125 +XOM,1985-07-16,6.546875 +XOM,1985-07-17,6.59375 +XOM,1985-07-18,6.5625 +XOM,1985-07-19,6.59375 +XOM,1985-07-22,6.53125 +XOM,1985-07-23,6.453125 +XOM,1985-07-24,6.609375 +XOM,1985-07-25,6.640625 +XOM,1985-07-26,6.625 +XOM,1985-07-29,6.5 +XOM,1985-07-30,6.59375 +XOM,1985-07-31,6.5625 +XOM,1985-08-01,6.5 +XOM,1985-08-02,6.46875 +XOM,1985-08-05,6.515625 +XOM,1985-08-06,6.4375 +XOM,1985-08-07,6.328125 +XOM,1985-08-08,6.421875 +XOM,1985-08-09,6.40625 +XOM,1985-08-12,6.421875 +XOM,1985-08-13,6.421875 +XOM,1985-08-14,6.453125 +XOM,1985-08-15,6.484375 +XOM,1985-08-16,6.34375 +XOM,1985-08-19,6.375 +XOM,1985-08-20,6.390625 +XOM,1985-08-21,6.40625 +XOM,1985-08-22,6.34375 +XOM,1985-08-23,6.359375 +XOM,1985-08-26,6.390625 +XOM,1985-08-27,6.40625 +XOM,1985-08-28,6.40625 +XOM,1985-08-29,6.484375 +XOM,1985-08-30,6.59375 +XOM,1985-09-03,6.515625 +XOM,1985-09-04,6.484375 +XOM,1985-09-05,6.515625 +XOM,1985-09-06,6.5625 +XOM,1985-09-09,6.546875 +XOM,1985-09-10,6.53125 +XOM,1985-09-11,6.515625 +XOM,1985-09-12,6.46875 +XOM,1985-09-13,6.390625 +XOM,1985-09-16,6.34375 +XOM,1985-09-17,6.25 +XOM,1985-09-18,6.21875 +XOM,1985-09-19,6.265625 +XOM,1985-09-20,6.21875 +XOM,1985-09-23,6.296875 +XOM,1985-09-24,6.21875 +XOM,1985-09-25,6.125 +XOM,1985-09-26,6.25 +XOM,1985-09-30,6.484375 +XOM,1985-10-01,6.625 +XOM,1985-10-02,6.5625 +XOM,1985-10-03,6.546875 +XOM,1985-10-04,6.46875 +XOM,1985-10-07,6.5 +XOM,1985-10-08,6.53125 +XOM,1985-10-09,6.5625 +XOM,1985-10-10,6.5625 +XOM,1985-10-11,6.625 +XOM,1985-10-14,6.640625 +XOM,1985-10-15,6.640625 +XOM,1985-10-16,6.75 +XOM,1985-10-17,6.71875 +XOM,1985-10-18,6.578125 +XOM,1985-10-21,6.640625 +XOM,1985-10-22,6.71875 +XOM,1985-10-23,6.734375 +XOM,1985-10-24,6.671875 +XOM,1985-10-25,6.6875 +XOM,1985-10-28,6.765625 +XOM,1985-10-29,6.78125 +XOM,1985-10-30,6.75 +XOM,1985-10-31,6.875 +XOM,1985-11-01,6.9375 +XOM,1985-11-04,6.921875 +XOM,1985-11-05,6.6875 +XOM,1985-11-06,6.578125 +XOM,1985-11-07,6.59375 +XOM,1985-11-08,6.625 +XOM,1985-11-11,6.75 +XOM,1985-11-12,6.75 +XOM,1985-11-13,6.65625 +XOM,1985-11-14,6.765625 +XOM,1985-11-15,6.671875 +XOM,1985-11-18,6.65625 +XOM,1985-11-19,6.625 +XOM,1985-11-20,6.625 +XOM,1985-11-21,6.671875 +XOM,1985-11-22,6.609375 +XOM,1985-11-25,6.609375 +XOM,1985-11-26,6.671875 +XOM,1985-11-27,6.75 +XOM,1985-11-29,6.671875 +XOM,1985-12-02,6.546875 +XOM,1985-12-03,6.578125 +XOM,1985-12-04,6.796875 +XOM,1985-12-05,6.71875 +XOM,1985-12-06,6.65625 +XOM,1985-12-09,6.515625 +XOM,1985-12-10,6.234375 +XOM,1985-12-11,6.25 +XOM,1985-12-12,6.453125 +XOM,1985-12-13,6.59375 +XOM,1985-12-16,6.75 +XOM,1985-12-17,6.734375 +XOM,1985-12-18,6.765625 +XOM,1985-12-19,6.78125 +XOM,1985-12-20,6.8125 +XOM,1985-12-23,6.671875 +XOM,1985-12-24,6.625 +XOM,1985-12-26,6.671875 +XOM,1985-12-27,6.734375 +XOM,1985-12-30,6.796875 +XOM,1985-12-31,6.890625 +XOM,1986-01-02,6.8125 +XOM,1986-01-03,6.875 +XOM,1986-01-06,6.921875 +XOM,1986-01-07,6.984375 +XOM,1986-01-08,6.71875 +XOM,1986-01-09,6.6875 +XOM,1986-01-10,6.75 +XOM,1986-01-13,6.796875 +XOM,1986-01-14,6.796875 +XOM,1986-01-15,6.734375 +XOM,1986-01-16,6.59375 +XOM,1986-01-17,6.53125 +XOM,1986-01-20,6.5 +XOM,1986-01-21,6.28125 +XOM,1986-01-22,6.234375 +XOM,1986-01-23,6.28125 +XOM,1986-01-24,6.359375 +XOM,1986-01-27,6.40625 +XOM,1986-01-28,6.390625 +XOM,1986-01-29,6.40625 +XOM,1986-01-30,6.375 +XOM,1986-01-31,6.46875 +XOM,1986-02-03,6.46875 +XOM,1986-02-04,6.140625 +XOM,1986-02-05,6.09375 +XOM,1986-02-06,6.1875 +XOM,1986-02-07,6.25 +XOM,1986-02-10,6.265625 +XOM,1986-02-11,6.3125 +XOM,1986-02-12,6.3125 +XOM,1986-02-13,6.421875 +XOM,1986-02-14,6.484375 +XOM,1986-02-18,6.5 +XOM,1986-02-19,6.390625 +XOM,1986-02-20,6.484375 +XOM,1986-02-21,6.578125 +XOM,1986-02-24,6.6875 +XOM,1986-02-25,6.8125 +XOM,1986-02-26,6.75 +XOM,1986-02-27,6.546875 +XOM,1986-02-28,6.53125 +XOM,1986-03-03,6.609375 +XOM,1986-03-04,6.484375 +XOM,1986-03-05,6.5625 +XOM,1986-03-06,6.53125 +XOM,1986-03-07,6.53125 +XOM,1986-03-10,6.546875 +XOM,1986-03-11,6.8125 +XOM,1986-03-12,6.953125 +XOM,1986-03-13,6.765625 +XOM,1986-03-14,6.875 +XOM,1986-03-17,6.96875 +XOM,1986-03-18,6.9375 +XOM,1986-03-19,6.90625 +XOM,1986-03-20,6.953125 +XOM,1986-03-21,6.859375 +XOM,1986-03-24,6.875 +XOM,1986-03-25,6.890625 +XOM,1986-03-26,7.046875 +XOM,1986-03-27,7.03125 +XOM,1986-03-31,6.96875 +XOM,1986-04-01,6.9375 +XOM,1986-04-02,7.03125 +XOM,1986-04-03,6.984375 +XOM,1986-04-04,6.90625 +XOM,1986-04-07,6.859375 +XOM,1986-04-08,6.953125 +XOM,1986-04-09,6.90625 +XOM,1986-04-10,6.96875 +XOM,1986-04-11,6.9375 +XOM,1986-04-14,6.96875 +XOM,1986-04-15,7.125 +XOM,1986-04-16,7.109375 +XOM,1986-04-17,7.234375 +XOM,1986-04-18,7.15625 +XOM,1986-04-21,7.328125 +XOM,1986-04-22,7.15625 +XOM,1986-04-23,7.203125 +XOM,1986-04-24,7.28125 +XOM,1986-04-25,7.15625 +XOM,1986-04-28,7.25 +XOM,1986-04-29,7.1875 +XOM,1986-04-30,7.078125 +XOM,1986-05-01,7.078125 +XOM,1986-05-02,7.25 +XOM,1986-05-05,7.421875 +XOM,1986-05-06,7.46875 +XOM,1986-05-07,7.21875 +XOM,1986-05-08,7.328125 +XOM,1986-05-09,7.328125 +XOM,1986-05-12,7.421875 +XOM,1986-05-13,7.359375 +XOM,1986-05-14,7.421875 +XOM,1986-05-15,7.28125 +XOM,1986-05-16,7.171875 +XOM,1986-05-19,7.25 +XOM,1986-05-20,7.265625 +XOM,1986-05-21,7.265625 +XOM,1986-05-22,7.359375 +XOM,1986-05-23,7.328125 +XOM,1986-05-27,7.390625 +XOM,1986-05-28,7.390625 +XOM,1986-05-29,7.421875 +XOM,1986-05-30,7.484375 +XOM,1986-06-02,7.46875 +XOM,1986-06-03,7.546875 +XOM,1986-06-04,7.453125 +XOM,1986-06-05,7.5 +XOM,1986-06-06,7.515625 +XOM,1986-06-09,7.328125 +XOM,1986-06-10,7.375 +XOM,1986-06-11,7.40625 +XOM,1986-06-12,7.453125 +XOM,1986-06-13,7.546875 +XOM,1986-06-16,7.53125 +XOM,1986-06-17,7.484375 +XOM,1986-06-18,7.5625 +XOM,1986-06-19,7.5625 +XOM,1986-06-20,7.625 +XOM,1986-06-23,7.5625 +XOM,1986-06-24,7.625 +XOM,1986-06-25,7.625 +XOM,1986-06-26,7.59375 +XOM,1986-06-27,7.640625 +XOM,1986-06-30,7.609375 +XOM,1986-07-01,7.65625 +XOM,1986-07-02,7.671875 +XOM,1986-07-03,7.59375 +XOM,1986-07-07,7.46875 +XOM,1986-07-08,7.5 +XOM,1986-07-09,7.515625 +XOM,1986-07-10,7.4375 +XOM,1986-07-11,7.390625 +XOM,1986-07-14,7.28125 +XOM,1986-07-15,7.203125 +XOM,1986-07-16,7.3125 +XOM,1986-07-17,7.359375 +XOM,1986-07-18,7.5 +XOM,1986-07-21,7.546875 +XOM,1986-07-22,7.53125 +XOM,1986-07-23,7.46875 +XOM,1986-07-24,7.453125 +XOM,1986-07-25,7.5 +XOM,1986-07-28,7.390625 +XOM,1986-07-29,7.421875 +XOM,1986-07-30,7.640625 +XOM,1986-07-31,7.59375 +XOM,1986-08-01,7.5625 +XOM,1986-08-04,7.71875 +XOM,1986-08-05,8.046875 +XOM,1986-08-06,8.015625 +XOM,1986-08-07,7.84375 +XOM,1986-08-08,7.828125 +XOM,1986-08-11,7.875 +XOM,1986-08-12,7.921875 +XOM,1986-08-13,8.015625 +XOM,1986-08-14,8.015625 +XOM,1986-08-15,8.15625 +XOM,1986-08-18,8.234375 +XOM,1986-08-19,8.125 +XOM,1986-08-20,8.203125 +XOM,1986-08-21,8.15625 +XOM,1986-08-22,8.203125 +XOM,1986-08-25,8.171875 +XOM,1986-08-26,8.5 +XOM,1986-08-27,8.671875 +XOM,1986-08-28,8.625 +XOM,1986-08-29,8.609375 +XOM,1986-09-02,8.484375 +XOM,1986-09-03,8.625 +XOM,1986-09-04,8.84375 +XOM,1986-09-05,8.796875 +XOM,1986-09-08,8.75 +XOM,1986-09-09,8.671875 +XOM,1986-09-10,8.734375 +XOM,1986-09-11,8.296875 +XOM,1986-09-12,8.25 +XOM,1986-09-15,8.46875 +XOM,1986-09-16,8.421875 +XOM,1986-09-17,8.328125 +XOM,1986-09-18,8.390625 +XOM,1986-09-19,8.28125 +XOM,1986-09-22,8.3125 +XOM,1986-09-23,8.328125 +XOM,1986-09-24,8.34375 +XOM,1986-09-25,8.15625 +XOM,1986-09-26,8.21875 +XOM,1986-09-29,8.296875 +XOM,1986-09-30,8.40625 +XOM,1986-10-01,8.484375 +XOM,1986-10-02,8.453125 +XOM,1986-10-03,8.453125 +XOM,1986-10-06,8.359375 +XOM,1986-10-07,8.421875 +XOM,1986-10-08,8.53125 +XOM,1986-10-09,8.375 +XOM,1986-10-10,8.296875 +XOM,1986-10-13,8.359375 +XOM,1986-10-14,8.265625 +XOM,1986-10-15,8.375 +XOM,1986-10-16,8.546875 +XOM,1986-10-17,8.515625 +XOM,1986-10-20,8.34375 +XOM,1986-10-21,8.328125 +XOM,1986-10-22,8.296875 +XOM,1986-10-23,8.296875 +XOM,1986-10-24,8.296875 +XOM,1986-10-27,8.328125 +XOM,1986-10-28,8.296875 +XOM,1986-10-29,8.21875 +XOM,1986-10-30,8.453125 +XOM,1986-10-31,8.5 +XOM,1986-11-03,8.671875 +XOM,1986-11-04,8.75 +XOM,1986-11-05,8.671875 +XOM,1986-11-06,8.609375 +XOM,1986-11-07,8.609375 +XOM,1986-11-10,8.65625 +XOM,1986-11-11,8.75 +XOM,1986-11-12,8.703125 +XOM,1986-11-13,8.625 +XOM,1986-11-14,8.671875 +XOM,1986-11-17,8.640625 +XOM,1986-11-18,8.421875 +XOM,1986-11-19,8.421875 +XOM,1986-11-20,8.578125 +XOM,1986-11-21,8.75 +XOM,1986-11-24,8.71875 +XOM,1986-11-25,8.65625 +XOM,1986-11-26,8.65625 +XOM,1986-11-28,8.65625 +XOM,1986-12-01,8.640625 +XOM,1986-12-02,8.8125 +XOM,1986-12-03,8.671875 +XOM,1986-12-04,8.59375 +XOM,1986-12-05,8.65625 +XOM,1986-12-08,8.71875 +XOM,1986-12-09,8.703125 +XOM,1986-12-10,8.8125 +XOM,1986-12-11,8.71875 +XOM,1986-12-12,8.921875 +XOM,1986-12-15,9.0 +XOM,1986-12-16,9.078125 +XOM,1986-12-17,8.953125 +XOM,1986-12-18,8.9375 +XOM,1986-12-19,9.09375 +XOM,1986-12-22,9.109375 +XOM,1986-12-23,9.1875 +XOM,1986-12-24,9.25 +XOM,1986-12-26,9.1875 +XOM,1986-12-29,9.09375 +XOM,1986-12-30,8.96875 +XOM,1986-12-31,8.765625 +XOM,1987-01-02,9.0 +XOM,1987-01-05,9.21875 +XOM,1987-01-06,9.1875 +XOM,1987-01-07,9.171875 +XOM,1987-01-08,9.171875 +XOM,1987-01-09,9.203125 +XOM,1987-01-12,9.390625 +XOM,1987-01-13,9.421875 +XOM,1987-01-14,9.53125 +XOM,1987-01-15,9.609375 +XOM,1987-01-16,9.75 +XOM,1987-01-19,9.828125 +XOM,1987-01-20,9.90625 +XOM,1987-01-21,9.796875 +XOM,1987-01-22,10.0 +XOM,1987-01-23,9.90625 +XOM,1987-01-26,10.078125 +XOM,1987-01-27,10.21875 +XOM,1987-01-28,10.234375 +XOM,1987-01-29,10.25 +XOM,1987-01-30,10.34375 +XOM,1987-02-02,10.46875 +XOM,1987-02-03,10.4375 +XOM,1987-02-04,10.5 +XOM,1987-02-05,10.578125 +XOM,1987-02-06,10.515625 +XOM,1987-02-09,10.46875 +XOM,1987-02-10,10.453125 +XOM,1987-02-11,10.40625 +XOM,1987-02-12,10.09375 +XOM,1987-02-13,10.125 +XOM,1987-02-17,10.3125 +XOM,1987-02-18,10.375 +XOM,1987-02-19,10.171875 +XOM,1987-02-20,10.171875 +XOM,1987-02-23,10.0 +XOM,1987-02-24,9.796875 +XOM,1987-02-25,9.703125 +XOM,1987-02-26,9.734375 +XOM,1987-02-27,9.796875 +XOM,1987-03-02,9.828125 +XOM,1987-03-03,10.015625 +XOM,1987-03-04,10.15625 +XOM,1987-03-05,10.15625 +XOM,1987-03-06,10.1875 +XOM,1987-03-09,10.125 +XOM,1987-03-10,10.28125 +XOM,1987-03-11,10.3125 +XOM,1987-03-12,10.40625 +XOM,1987-03-13,10.328125 +XOM,1987-03-16,10.265625 +XOM,1987-03-17,10.546875 +XOM,1987-03-18,10.671875 +XOM,1987-03-19,10.609375 +XOM,1987-03-20,10.71875 +XOM,1987-03-23,11.03125 +XOM,1987-03-24,11.0 +XOM,1987-03-25,10.921875 +XOM,1987-03-26,11.0 +XOM,1987-03-27,10.84375 +XOM,1987-03-30,10.5625 +XOM,1987-03-31,10.71875 +XOM,1987-04-01,11.0625 +XOM,1987-04-02,11.09375 +XOM,1987-04-03,11.234375 +XOM,1987-04-06,11.234375 +XOM,1987-04-07,11.140625 +XOM,1987-04-08,11.046875 +XOM,1987-04-09,11.09375 +XOM,1987-04-10,11.265625 +XOM,1987-04-13,11.1875 +XOM,1987-04-14,11.078125 +XOM,1987-04-15,11.171875 +XOM,1987-04-16,11.0625 +XOM,1987-04-20,10.953125 +XOM,1987-04-21,11.234375 +XOM,1987-04-22,10.9375 +XOM,1987-04-23,11.09375 +XOM,1987-04-24,10.8125 +XOM,1987-04-27,10.6875 +XOM,1987-04-28,10.5625 +XOM,1987-04-29,10.625 +XOM,1987-04-30,10.828125 +XOM,1987-05-01,10.71875 +XOM,1987-05-04,10.796875 +XOM,1987-05-05,11.125 +XOM,1987-05-06,11.0625 +XOM,1987-05-07,10.859375 +XOM,1987-05-08,10.828125 +XOM,1987-05-11,11.0625 +XOM,1987-05-12,11.25 +XOM,1987-05-13,11.28125 +XOM,1987-05-14,11.25 +XOM,1987-05-15,10.890625 +XOM,1987-05-18,11.046875 +XOM,1987-05-19,10.875 +XOM,1987-05-20,10.921875 +XOM,1987-05-21,10.90625 +XOM,1987-05-22,10.84375 +XOM,1987-05-26,10.984375 +XOM,1987-05-27,10.9375 +XOM,1987-05-28,10.9375 +XOM,1987-05-29,10.875 +XOM,1987-06-01,10.90625 +XOM,1987-06-02,10.90625 +XOM,1987-06-03,11.03125 +XOM,1987-06-04,11.0625 +XOM,1987-06-05,10.90625 +XOM,1987-06-08,10.9375 +XOM,1987-06-09,10.859375 +XOM,1987-06-10,10.921875 +XOM,1987-06-11,11.015625 +XOM,1987-06-12,11.171875 +XOM,1987-06-15,11.171875 +XOM,1987-06-16,11.1875 +XOM,1987-06-17,11.21875 +XOM,1987-06-18,11.234375 +XOM,1987-06-19,11.265625 +XOM,1987-06-22,11.453125 +XOM,1987-06-23,11.40625 +XOM,1987-06-24,11.359375 +XOM,1987-06-25,11.453125 +XOM,1987-06-26,11.4375 +XOM,1987-06-29,11.703125 +XOM,1987-06-30,11.65625 +XOM,1987-07-01,11.53125 +XOM,1987-07-02,11.59375 +XOM,1987-07-06,11.671875 +XOM,1987-07-07,11.859375 +XOM,1987-07-08,11.859375 +XOM,1987-07-09,11.796875 +XOM,1987-07-10,11.765625 +XOM,1987-07-13,11.71875 +XOM,1987-07-14,11.75 +XOM,1987-07-15,11.75 +XOM,1987-07-16,11.84375 +XOM,1987-07-17,11.921875 +XOM,1987-07-20,11.875 +XOM,1987-07-21,11.75 +XOM,1987-07-22,11.546875 +XOM,1987-07-23,11.625 +XOM,1987-07-24,11.609375 +XOM,1987-07-27,11.5 +XOM,1987-07-28,11.5 +XOM,1987-07-29,11.5 +XOM,1987-07-30,11.671875 +XOM,1987-07-31,11.765625 +XOM,1987-08-03,12.1875 +XOM,1987-08-04,12.140625 +XOM,1987-08-05,12.078125 +XOM,1987-08-06,12.09375 +XOM,1987-08-07,11.921875 +XOM,1987-08-10,12.28125 +XOM,1987-08-11,12.53125 +XOM,1987-08-12,12.375 +XOM,1987-08-13,12.21875 +XOM,1987-08-14,12.15625 +XOM,1987-08-17,12.234375 +XOM,1987-08-18,12.1875 +XOM,1987-08-19,12.25 +XOM,1987-08-20,12.4375 +XOM,1987-08-21,12.375 +XOM,1987-08-24,12.234375 +XOM,1987-08-25,12.28125 +XOM,1987-08-26,12.234375 +XOM,1987-08-27,12.25 +XOM,1987-08-28,12.25 +XOM,1987-08-31,12.453125 +XOM,1987-09-01,12.1875 +XOM,1987-09-02,12.109375 +XOM,1987-09-03,12.203125 +XOM,1987-09-04,12.125 +XOM,1987-09-08,12.125 +XOM,1987-09-09,12.0 +XOM,1987-09-10,11.90625 +XOM,1987-09-11,11.96875 +XOM,1987-09-14,11.75 +XOM,1987-09-15,11.6875 +XOM,1987-09-16,11.5 +XOM,1987-09-17,11.4375 +XOM,1987-09-18,11.5 +XOM,1987-09-21,11.5625 +XOM,1987-09-22,12.25 +XOM,1987-09-23,12.1875 +XOM,1987-09-24,11.96875 +XOM,1987-09-25,12.15625 +XOM,1987-09-28,12.40625 +XOM,1987-09-29,12.3125 +XOM,1987-09-30,12.15625 +XOM,1987-10-01,12.40625 +XOM,1987-10-02,12.4375 +XOM,1987-10-05,12.4375 +XOM,1987-10-06,12.03125 +XOM,1987-10-07,11.90625 +XOM,1987-10-08,11.75 +XOM,1987-10-09,12.0 +XOM,1987-10-12,11.9375 +XOM,1987-10-13,12.28125 +XOM,1987-10-14,11.78125 +XOM,1987-10-15,11.6875 +XOM,1987-10-16,10.9375 +XOM,1987-10-19,8.375 +XOM,1987-10-20,9.875 +XOM,1987-10-21,10.9375 +XOM,1987-10-22,10.875 +XOM,1987-10-23,11.21875 +XOM,1987-10-26,10.28125 +XOM,1987-10-27,10.75 +XOM,1987-10-28,10.1875 +XOM,1987-10-29,10.3125 +XOM,1987-10-30,10.65625 +XOM,1987-11-02,10.90625 +XOM,1987-11-03,10.875 +XOM,1987-11-04,10.65625 +XOM,1987-11-05,10.4375 +XOM,1987-11-06,10.3125 +XOM,1987-11-09,10.0625 +XOM,1987-11-10,9.90625 +XOM,1987-11-11,9.96875 +XOM,1987-11-12,10.28125 +XOM,1987-11-13,10.15625 +XOM,1987-11-16,10.3125 +XOM,1987-11-17,10.125 +XOM,1987-11-18,10.375 +XOM,1987-11-19,9.84375 +XOM,1987-11-20,10.0625 +XOM,1987-11-23,9.9375 +XOM,1987-11-24,10.09375 +XOM,1987-11-25,9.78125 +XOM,1987-11-27,9.78125 +XOM,1987-11-30,9.1875 +XOM,1987-12-01,9.25 +XOM,1987-12-02,9.4375 +XOM,1987-12-03,9.0 +XOM,1987-12-04,9.0625 +XOM,1987-12-07,9.40625 +XOM,1987-12-08,9.96875 +XOM,1987-12-09,9.875 +XOM,1987-12-10,9.5 +XOM,1987-12-11,9.8125 +XOM,1987-12-14,9.96875 +XOM,1987-12-15,9.8125 +XOM,1987-12-16,10.03125 +XOM,1987-12-17,9.71875 +XOM,1987-12-18,10.0 +XOM,1987-12-21,9.875 +XOM,1987-12-22,9.96875 +XOM,1987-12-23,10.09375 +XOM,1987-12-24,10.09375 +XOM,1987-12-28,9.65625 +XOM,1987-12-29,9.59375 +XOM,1987-12-30,9.71875 +XOM,1987-12-31,9.53125 +XOM,1988-01-04,10.125 +XOM,1988-01-05,10.1875 +XOM,1988-01-06,10.09375 +XOM,1988-01-07,10.28125 +XOM,1988-01-08,9.5 +XOM,1988-01-11,9.6875 +XOM,1988-01-12,9.84375 +XOM,1988-01-13,9.78125 +XOM,1988-01-14,9.6875 +XOM,1988-01-15,10.21875 +XOM,1988-01-18,10.1875 +XOM,1988-01-19,9.96875 +XOM,1988-01-20,9.625 +XOM,1988-01-21,9.6875 +XOM,1988-01-22,9.90625 +XOM,1988-01-25,10.1875 +XOM,1988-01-26,10.0625 +XOM,1988-01-27,9.9375 +XOM,1988-01-28,10.28125 +XOM,1988-01-29,10.5 +XOM,1988-02-01,10.25 +XOM,1988-02-02,10.34375 +XOM,1988-02-03,10.28125 +XOM,1988-02-04,10.25 +XOM,1988-02-05,9.96875 +XOM,1988-02-08,10.0 +XOM,1988-02-09,10.25 +XOM,1988-02-10,10.3125 +XOM,1988-02-11,10.0625 +XOM,1988-02-12,10.125 +XOM,1988-02-16,10.375 +XOM,1988-02-17,10.53125 +XOM,1988-02-18,10.5 +XOM,1988-02-19,10.6875 +XOM,1988-02-22,10.84375 +XOM,1988-02-23,10.71875 +XOM,1988-02-24,10.5625 +XOM,1988-02-25,10.40625 +XOM,1988-02-26,10.3125 +XOM,1988-02-29,10.65625 +XOM,1988-03-01,10.65625 +XOM,1988-03-02,10.65625 +XOM,1988-03-03,10.5625 +XOM,1988-03-04,10.46875 +XOM,1988-03-07,10.53125 +XOM,1988-03-08,10.625 +XOM,1988-03-09,10.46875 +XOM,1988-03-10,10.40625 +XOM,1988-03-11,10.53125 +XOM,1988-03-14,10.5625 +XOM,1988-03-15,10.625 +XOM,1988-03-16,10.875 +XOM,1988-03-17,11.0 +XOM,1988-03-18,11.03125 +XOM,1988-03-21,11.03125 +XOM,1988-03-22,10.875 +XOM,1988-03-23,11.03125 +XOM,1988-03-24,10.6875 +XOM,1988-03-25,10.40625 +XOM,1988-03-28,10.65625 +XOM,1988-03-29,10.59375 +XOM,1988-03-30,10.4375 +XOM,1988-03-31,10.5 +XOM,1988-04-04,10.3125 +XOM,1988-04-05,10.5 +XOM,1988-04-06,11.0 +XOM,1988-04-07,11.125 +XOM,1988-04-08,11.15625 +XOM,1988-04-11,11.1875 +XOM,1988-04-12,11.34375 +XOM,1988-04-13,11.375 +XOM,1988-04-14,10.75 +XOM,1988-04-15,10.90625 +XOM,1988-04-18,10.84375 +XOM,1988-04-19,10.53125 +XOM,1988-04-20,10.46875 +XOM,1988-04-21,10.6875 +XOM,1988-04-22,11.0 +XOM,1988-04-25,11.1875 +XOM,1988-04-26,11.25 +XOM,1988-04-27,11.1875 +XOM,1988-04-28,11.25 +XOM,1988-04-29,11.21875 +XOM,1988-05-02,11.15625 +XOM,1988-05-03,11.28125 +XOM,1988-05-04,11.0625 +XOM,1988-05-05,10.96875 +XOM,1988-05-06,11.03125 +XOM,1988-05-09,10.90625 +XOM,1988-05-10,11.03125 +XOM,1988-05-11,10.90625 +XOM,1988-05-12,11.0 +XOM,1988-05-13,11.25 +XOM,1988-05-16,11.25 +XOM,1988-05-17,11.0 +XOM,1988-05-18,10.9375 +XOM,1988-05-19,11.03125 +XOM,1988-05-20,11.03125 +XOM,1988-05-23,10.96875 +XOM,1988-05-24,10.96875 +XOM,1988-05-25,11.0 +XOM,1988-05-26,10.90625 +XOM,1988-05-27,10.84375 +XOM,1988-05-31,11.25 +XOM,1988-06-01,11.28125 +XOM,1988-06-02,11.03125 +XOM,1988-06-03,11.0625 +XOM,1988-06-06,11.0625 +XOM,1988-06-07,11.0625 +XOM,1988-06-08,11.4375 +XOM,1988-06-09,11.34375 +XOM,1988-06-10,11.46875 +XOM,1988-06-13,11.46875 +XOM,1988-06-14,11.6875 +XOM,1988-06-15,11.65625 +XOM,1988-06-16,11.5 +XOM,1988-06-17,11.71875 +XOM,1988-06-20,11.5625 +XOM,1988-06-21,11.625 +XOM,1988-06-22,11.84375 +XOM,1988-06-23,11.65625 +XOM,1988-06-24,11.53125 +XOM,1988-06-27,11.1875 +XOM,1988-06-28,11.5625 +XOM,1988-06-29,11.4375 +XOM,1988-06-30,11.34375 +XOM,1988-07-01,11.15625 +XOM,1988-07-05,11.46875 +XOM,1988-07-06,11.15625 +XOM,1988-07-07,11.1875 +XOM,1988-07-08,11.15625 +XOM,1988-07-11,11.21875 +XOM,1988-07-12,11.125 +XOM,1988-07-13,11.28125 +XOM,1988-07-14,11.40625 +XOM,1988-07-15,11.65625 +XOM,1988-07-18,11.5625 +XOM,1988-07-19,11.40625 +XOM,1988-07-20,11.53125 +XOM,1988-07-21,11.28125 +XOM,1988-07-22,11.125 +XOM,1988-07-25,11.34375 +XOM,1988-07-26,11.4375 +XOM,1988-07-27,11.40625 +XOM,1988-07-28,11.53125 +XOM,1988-07-29,11.84375 +XOM,1988-08-01,11.6875 +XOM,1988-08-02,11.71875 +XOM,1988-08-03,11.84375 +XOM,1988-08-04,11.78125 +XOM,1988-08-05,11.71875 +XOM,1988-08-08,11.71875 +XOM,1988-08-09,11.46875 +XOM,1988-08-10,11.375 +XOM,1988-08-11,11.46875 +XOM,1988-08-12,11.59375 +XOM,1988-08-15,11.4375 +XOM,1988-08-16,11.375 +XOM,1988-08-17,11.53125 +XOM,1988-08-18,11.46875 +XOM,1988-08-19,11.4375 +XOM,1988-08-22,11.28125 +XOM,1988-08-23,11.3125 +XOM,1988-08-24,11.5 +XOM,1988-08-25,11.4375 +XOM,1988-08-26,11.5625 +XOM,1988-08-29,11.6875 +XOM,1988-08-30,11.65625 +XOM,1988-08-31,11.625 +XOM,1988-09-01,11.46875 +XOM,1988-09-02,11.71875 +XOM,1988-09-06,11.65625 +XOM,1988-09-07,11.4375 +XOM,1988-09-08,11.40625 +XOM,1988-09-09,11.28125 +XOM,1988-09-12,11.21875 +XOM,1988-09-13,11.21875 +XOM,1988-09-14,11.3125 +XOM,1988-09-15,11.25 +XOM,1988-09-16,11.4375 +XOM,1988-09-19,11.25 +XOM,1988-09-20,11.28125 +XOM,1988-09-21,11.25 +XOM,1988-09-22,11.125 +XOM,1988-09-23,11.21875 +XOM,1988-09-26,11.1875 +XOM,1988-09-27,11.0625 +XOM,1988-09-28,11.125 +XOM,1988-09-29,11.3125 +XOM,1988-09-30,11.1875 +XOM,1988-10-03,11.09375 +XOM,1988-10-04,11.0 +XOM,1988-10-05,11.0625 +XOM,1988-10-06,11.09375 +XOM,1988-10-07,11.375 +XOM,1988-10-10,11.375 +XOM,1988-10-11,11.40625 +XOM,1988-10-12,11.25 +XOM,1988-10-13,11.25 +XOM,1988-10-14,11.28125 +XOM,1988-10-17,11.28125 +XOM,1988-10-18,11.28125 +XOM,1988-10-19,11.15625 +XOM,1988-10-20,11.375 +XOM,1988-10-21,11.53125 +XOM,1988-10-24,11.375 +XOM,1988-10-25,11.375 +XOM,1988-10-26,11.3125 +XOM,1988-10-27,11.09375 +XOM,1988-10-28,11.1875 +XOM,1988-10-31,11.1875 +XOM,1988-11-01,11.25 +XOM,1988-11-02,11.28125 +XOM,1988-11-03,11.15625 +XOM,1988-11-04,11.15625 +XOM,1988-11-07,10.96875 +XOM,1988-11-08,11.0625 +XOM,1988-11-09,11.0625 +XOM,1988-11-10,11.03125 +XOM,1988-11-11,10.6875 +XOM,1988-11-14,10.71875 +XOM,1988-11-15,10.71875 +XOM,1988-11-16,10.25 +XOM,1988-11-17,10.375 +XOM,1988-11-18,10.53125 +XOM,1988-11-21,10.53125 +XOM,1988-11-22,10.65625 +XOM,1988-11-23,10.5 +XOM,1988-11-25,10.5 +XOM,1988-11-28,10.625 +XOM,1988-11-29,10.75 +XOM,1988-11-30,10.8125 +XOM,1988-12-01,10.75 +XOM,1988-12-02,10.59375 +XOM,1988-12-05,10.71875 +XOM,1988-12-06,11.09375 +XOM,1988-12-07,11.09375 +XOM,1988-12-08,11.0625 +XOM,1988-12-09,11.15625 +XOM,1988-12-12,11.15625 +XOM,1988-12-13,11.40625 +XOM,1988-12-14,11.25 +XOM,1988-12-15,11.25 +XOM,1988-12-16,11.375 +XOM,1988-12-19,11.53125 +XOM,1988-12-20,11.375 +XOM,1988-12-21,11.34375 +XOM,1988-12-22,11.25 +XOM,1988-12-23,11.25 +XOM,1988-12-27,11.25 +XOM,1988-12-28,11.28125 +XOM,1988-12-29,11.1875 +XOM,1988-12-30,11.0 +XOM,1989-01-03,10.8125 +XOM,1989-01-04,11.0 +XOM,1989-01-05,11.09375 +XOM,1989-01-06,11.125 +XOM,1989-01-09,11.09375 +XOM,1989-01-10,11.0 +XOM,1989-01-11,11.125 +XOM,1989-01-12,11.125 +XOM,1989-01-13,11.125 +XOM,1989-01-16,11.1875 +XOM,1989-01-17,11.1875 +XOM,1989-01-18,11.28125 +XOM,1989-01-19,11.25 +XOM,1989-01-20,11.25 +XOM,1989-01-23,11.1875 +XOM,1989-01-24,11.3125 +XOM,1989-01-25,11.25 +XOM,1989-01-26,11.40625 +XOM,1989-01-27,11.46875 +XOM,1989-01-30,11.5 +XOM,1989-01-31,11.59375 +XOM,1989-02-01,11.5 +XOM,1989-02-02,11.46875 +XOM,1989-02-03,11.5 +XOM,1989-02-06,11.28125 +XOM,1989-02-07,11.40625 +XOM,1989-02-08,11.3125 +XOM,1989-02-09,11.34375 +XOM,1989-02-10,11.125 +XOM,1989-02-13,11.21875 +XOM,1989-02-14,11.0625 +XOM,1989-02-15,11.25 +XOM,1989-02-16,11.21875 +XOM,1989-02-17,11.1875 +XOM,1989-02-21,11.125 +XOM,1989-02-22,10.96875 +XOM,1989-02-23,11.0625 +XOM,1989-02-24,10.84375 +XOM,1989-02-27,10.9375 +XOM,1989-02-28,10.96875 +XOM,1989-03-01,10.875 +XOM,1989-03-02,11.03125 +XOM,1989-03-03,11.0625 +XOM,1989-03-06,11.375 +XOM,1989-03-07,11.21875 +XOM,1989-03-08,11.1875 +XOM,1989-03-09,11.25 +XOM,1989-03-10,11.125 +XOM,1989-03-13,11.21875 +XOM,1989-03-14,11.25 +XOM,1989-03-15,11.375 +XOM,1989-03-16,11.53125 +XOM,1989-03-17,11.28125 +XOM,1989-03-20,11.125 +XOM,1989-03-21,11.15625 +XOM,1989-03-22,11.21875 +XOM,1989-03-23,11.125 +XOM,1989-03-27,11.125 +XOM,1989-03-28,11.03125 +XOM,1989-03-29,10.90625 +XOM,1989-03-30,10.875 +XOM,1989-03-31,10.96875 +XOM,1989-04-03,10.8125 +XOM,1989-04-04,10.8125 +XOM,1989-04-05,10.875 +XOM,1989-04-06,10.75 +XOM,1989-04-07,10.6875 +XOM,1989-04-10,10.5 +XOM,1989-04-11,10.4375 +XOM,1989-04-12,10.5 +XOM,1989-04-13,10.5 +XOM,1989-04-14,10.5 +XOM,1989-04-17,10.53125 +XOM,1989-04-18,10.8125 +XOM,1989-04-19,10.875 +XOM,1989-04-20,10.96875 +XOM,1989-04-21,11.15625 +XOM,1989-04-24,11.125 +XOM,1989-04-25,10.96875 +XOM,1989-04-26,10.78125 +XOM,1989-04-27,10.8125 +XOM,1989-04-28,10.78125 +XOM,1989-05-01,10.71875 +XOM,1989-05-02,10.625 +XOM,1989-05-03,10.625 +XOM,1989-05-04,10.59375 +XOM,1989-05-05,10.5625 +XOM,1989-05-08,10.59375 +XOM,1989-05-09,10.53125 +XOM,1989-05-10,10.53125 +XOM,1989-05-11,10.5 +XOM,1989-05-12,10.78125 +XOM,1989-05-15,10.75 +XOM,1989-05-16,10.71875 +XOM,1989-05-17,10.71875 +XOM,1989-05-18,10.8125 +XOM,1989-05-19,10.96875 +XOM,1989-05-22,11.0625 +XOM,1989-05-23,10.90625 +XOM,1989-05-24,10.96875 +XOM,1989-05-25,10.90625 +XOM,1989-05-26,10.9375 +XOM,1989-05-30,10.71875 +XOM,1989-05-31,10.78125 +XOM,1989-06-01,10.78125 +XOM,1989-06-02,10.90625 +XOM,1989-06-05,10.875 +XOM,1989-06-06,11.0 +XOM,1989-06-07,11.0625 +XOM,1989-06-08,10.9375 +XOM,1989-06-09,10.96875 +XOM,1989-06-12,11.0625 +XOM,1989-06-13,11.09375 +XOM,1989-06-14,11.125 +XOM,1989-06-15,10.9375 +XOM,1989-06-16,11.03125 +XOM,1989-06-19,11.125 +XOM,1989-06-20,11.1875 +XOM,1989-06-21,11.15625 +XOM,1989-06-22,11.0 +XOM,1989-06-23,11.15625 +XOM,1989-06-26,11.3125 +XOM,1989-06-27,11.4375 +XOM,1989-06-28,11.28125 +XOM,1989-06-29,11.125 +XOM,1989-06-30,11.0 +XOM,1989-07-03,11.0 +XOM,1989-07-05,11.03125 +XOM,1989-07-06,11.0 +XOM,1989-07-07,11.0625 +XOM,1989-07-10,11.09375 +XOM,1989-07-11,11.09375 +XOM,1989-07-12,11.25 +XOM,1989-07-13,11.25 +XOM,1989-07-14,11.40625 +XOM,1989-07-17,11.40625 +XOM,1989-07-18,11.3125 +XOM,1989-07-19,11.53125 +XOM,1989-07-20,11.4375 +XOM,1989-07-21,11.6875 +XOM,1989-07-24,11.28125 +XOM,1989-07-25,11.0 +XOM,1989-07-26,11.125 +XOM,1989-07-27,11.25 +XOM,1989-07-28,11.21875 +XOM,1989-07-31,11.4375 +XOM,1989-08-01,11.21875 +XOM,1989-08-02,11.1875 +XOM,1989-08-03,11.1875 +XOM,1989-08-04,11.34375 +XOM,1989-08-07,11.5 +XOM,1989-08-08,11.21875 +XOM,1989-08-09,11.03125 +XOM,1989-08-10,11.0625 +XOM,1989-08-11,10.90625 +XOM,1989-08-14,11.0625 +XOM,1989-08-15,11.28125 +XOM,1989-08-16,11.09375 +XOM,1989-08-17,10.9375 +XOM,1989-08-18,10.9375 +XOM,1989-08-21,10.8125 +XOM,1989-08-22,10.875 +XOM,1989-08-23,10.96875 +XOM,1989-08-24,11.0625 +XOM,1989-08-25,10.96875 +XOM,1989-08-28,11.0 +XOM,1989-08-29,10.9375 +XOM,1989-08-30,10.96875 +XOM,1989-08-31,10.9375 +XOM,1989-09-01,11.0 +XOM,1989-09-05,10.96875 +XOM,1989-09-06,10.96875 +XOM,1989-09-07,11.0625 +XOM,1989-09-08,11.09375 +XOM,1989-09-11,11.15625 +XOM,1989-09-12,11.34375 +XOM,1989-09-13,11.125 +XOM,1989-09-14,11.15625 +XOM,1989-09-15,11.21875 +XOM,1989-09-18,11.34375 +XOM,1989-09-19,11.28125 +XOM,1989-09-20,11.25 +XOM,1989-09-21,11.25 +XOM,1989-09-22,11.34375 +XOM,1989-09-25,11.1875 +XOM,1989-09-26,11.125 +XOM,1989-09-27,11.15625 +XOM,1989-09-28,11.15625 +XOM,1989-09-29,11.1875 +XOM,1989-10-02,11.28125 +XOM,1989-10-03,11.3125 +XOM,1989-10-04,11.21875 +XOM,1989-10-05,11.1875 +XOM,1989-10-06,11.34375 +XOM,1989-10-09,11.40625 +XOM,1989-10-10,11.4375 +XOM,1989-10-11,11.53125 +XOM,1989-10-12,11.59375 +XOM,1989-10-13,11.0625 +XOM,1989-10-16,11.34375 +XOM,1989-10-17,11.375 +XOM,1989-10-18,11.40625 +XOM,1989-10-19,11.4375 +XOM,1989-10-20,11.53125 +XOM,1989-10-23,11.4375 +XOM,1989-10-24,11.375 +XOM,1989-10-25,11.375 +XOM,1989-10-26,11.21875 +XOM,1989-10-27,11.4375 +XOM,1989-10-30,11.28125 +XOM,1989-10-31,11.5 +XOM,1989-11-01,11.4375 +XOM,1989-11-02,11.5 +XOM,1989-11-03,11.5 +XOM,1989-11-06,11.53125 +XOM,1989-11-07,11.46875 +XOM,1989-11-08,11.5 +XOM,1989-11-09,11.28125 +XOM,1989-11-10,11.28125 +XOM,1989-11-13,11.4375 +XOM,1989-11-14,11.46875 +XOM,1989-11-15,11.4375 +XOM,1989-11-16,11.375 +XOM,1989-11-17,11.5625 +XOM,1989-11-20,11.4375 +XOM,1989-11-21,11.4375 +XOM,1989-11-22,11.46875 +XOM,1989-11-24,11.46875 +XOM,1989-11-27,11.71875 +XOM,1989-11-28,11.96875 +XOM,1989-11-29,11.75 +XOM,1989-11-30,11.8125 +XOM,1989-12-01,12.09375 +XOM,1989-12-04,12.03125 +XOM,1989-12-05,11.96875 +XOM,1989-12-06,12.03125 +XOM,1989-12-07,12.15625 +XOM,1989-12-08,12.25 +XOM,1989-12-11,12.4375 +XOM,1989-12-12,12.8125 +XOM,1989-12-13,12.6875 +XOM,1989-12-14,12.40625 +XOM,1989-12-15,12.53125 +XOM,1989-12-18,12.5625 +XOM,1989-12-19,12.5625 +XOM,1989-12-20,12.65625 +XOM,1989-12-21,12.71875 +XOM,1989-12-22,12.65625 +XOM,1989-12-26,12.53125 +XOM,1989-12-27,12.625 +XOM,1989-12-28,12.53125 +XOM,1989-12-29,12.5 +XOM,1990-01-02,12.5 +XOM,1990-01-03,12.375 +XOM,1990-01-04,12.25 +XOM,1990-01-05,12.1875 +XOM,1990-01-08,12.375 +XOM,1990-01-09,12.125 +XOM,1990-01-10,12.1875 +XOM,1990-01-11,12.25 +XOM,1990-01-12,11.9375 +XOM,1990-01-15,12.09375 +XOM,1990-01-16,12.03125 +XOM,1990-01-17,11.84375 +XOM,1990-01-18,12.0 +XOM,1990-01-19,12.15625 +XOM,1990-01-22,11.75 +XOM,1990-01-23,11.78125 +XOM,1990-01-24,11.75 +XOM,1990-01-25,11.5 +XOM,1990-01-26,11.6875 +XOM,1990-01-29,11.75 +XOM,1990-01-30,11.75 +XOM,1990-01-31,11.75 +XOM,1990-02-01,11.75 +XOM,1990-02-02,11.96875 +XOM,1990-02-05,12.0 +XOM,1990-02-06,11.8125 +XOM,1990-02-07,12.0 +XOM,1990-02-08,12.03125 +XOM,1990-02-09,12.0625 +XOM,1990-02-12,11.78125 +XOM,1990-02-13,11.8125 +XOM,1990-02-14,11.75 +XOM,1990-02-15,12.125 +XOM,1990-02-16,12.0 +XOM,1990-02-20,11.84375 +XOM,1990-02-21,11.90625 +XOM,1990-02-22,11.78125 +XOM,1990-02-23,11.78125 +XOM,1990-02-26,12.0625 +XOM,1990-02-27,12.09375 +XOM,1990-02-28,11.75 +XOM,1990-03-01,11.625 +XOM,1990-03-02,11.6875 +XOM,1990-03-05,11.5625 +XOM,1990-03-06,11.78125 +XOM,1990-03-07,11.625 +XOM,1990-03-08,11.6875 +XOM,1990-03-09,11.59375 +XOM,1990-03-12,11.625 +XOM,1990-03-13,11.40625 +XOM,1990-03-14,11.625 +XOM,1990-03-15,11.71875 +XOM,1990-03-16,11.875 +XOM,1990-03-19,11.875 +XOM,1990-03-20,11.6875 +XOM,1990-03-21,11.5625 +XOM,1990-03-22,11.5 +XOM,1990-03-23,11.53125 +XOM,1990-03-26,11.4375 +XOM,1990-03-27,11.65625 +XOM,1990-03-28,11.5625 +XOM,1990-03-29,11.53125 +XOM,1990-03-30,11.5625 +XOM,1990-04-02,11.5625 +XOM,1990-04-03,11.78125 +XOM,1990-04-04,11.625 +XOM,1990-04-05,11.5625 +XOM,1990-04-06,11.53125 +XOM,1990-04-09,11.5 +XOM,1990-04-10,11.5 +XOM,1990-04-11,11.40625 +XOM,1990-04-12,11.4375 +XOM,1990-04-16,11.40625 +XOM,1990-04-17,11.4375 +XOM,1990-04-18,11.375 +XOM,1990-04-19,11.5 +XOM,1990-04-20,11.59375 +XOM,1990-04-23,11.4375 +XOM,1990-04-24,11.3125 +XOM,1990-04-25,11.3125 +XOM,1990-04-26,11.40625 +XOM,1990-04-27,11.25 +XOM,1990-04-30,11.3125 +XOM,1990-05-01,11.28125 +XOM,1990-05-02,11.46875 +XOM,1990-05-03,11.59375 +XOM,1990-05-04,11.625 +XOM,1990-05-07,11.625 +XOM,1990-05-08,11.4375 +XOM,1990-05-09,11.5 +XOM,1990-05-10,11.65625 +XOM,1990-05-11,11.96875 +XOM,1990-05-14,12.0 +XOM,1990-05-15,11.875 +XOM,1990-05-16,11.96875 +XOM,1990-05-17,11.96875 +XOM,1990-05-18,11.9375 +XOM,1990-05-21,11.96875 +XOM,1990-05-22,11.96875 +XOM,1990-05-23,11.84375 +XOM,1990-05-24,11.78125 +XOM,1990-05-25,11.625 +XOM,1990-05-29,11.90625 +XOM,1990-05-30,11.9375 +XOM,1990-05-31,12.0 +XOM,1990-06-01,11.9375 +XOM,1990-06-04,12.0625 +XOM,1990-06-05,12.0625 +XOM,1990-06-06,11.96875 +XOM,1990-06-07,11.90625 +XOM,1990-06-08,11.75 +XOM,1990-06-11,11.96875 +XOM,1990-06-12,12.21875 +XOM,1990-06-13,12.03125 +XOM,1990-06-14,12.03125 +XOM,1990-06-15,11.96875 +XOM,1990-06-18,11.875 +XOM,1990-06-19,11.84375 +XOM,1990-06-20,11.96875 +XOM,1990-06-21,12.15625 +XOM,1990-06-22,11.96875 +XOM,1990-06-25,11.8125 +XOM,1990-06-26,11.75 +XOM,1990-06-27,12.0 +XOM,1990-06-28,12.0625 +XOM,1990-06-29,11.96875 +XOM,1990-07-02,11.9375 +XOM,1990-07-03,11.84375 +XOM,1990-07-05,11.6875 +XOM,1990-07-06,11.9375 +XOM,1990-07-09,11.84375 +XOM,1990-07-10,11.6875 +XOM,1990-07-11,11.96875 +XOM,1990-07-12,12.3125 +XOM,1990-07-13,12.1875 +XOM,1990-07-16,12.1875 +XOM,1990-07-17,12.15625 +XOM,1990-07-18,12.125 +XOM,1990-07-19,12.5 +XOM,1990-07-20,12.15625 +XOM,1990-07-23,11.96875 +XOM,1990-07-24,12.5 +XOM,1990-07-25,12.40625 +XOM,1990-07-26,12.21875 +XOM,1990-07-27,12.3125 +XOM,1990-07-30,12.6875 +XOM,1990-07-31,12.96875 +XOM,1990-08-01,13.03125 +XOM,1990-08-02,13.3125 +XOM,1990-08-03,13.28125 +XOM,1990-08-06,13.5625 +XOM,1990-08-07,13.34375 +XOM,1990-08-08,12.9375 +XOM,1990-08-09,12.96875 +XOM,1990-08-10,12.90625 +XOM,1990-08-13,13.09375 +XOM,1990-08-14,13.0625 +XOM,1990-08-15,13.0 +XOM,1990-08-16,12.9375 +XOM,1990-08-17,13.03125 +XOM,1990-08-20,13.1875 +XOM,1990-08-21,12.96875 +XOM,1990-08-22,12.84375 +XOM,1990-08-23,12.40625 +XOM,1990-08-24,12.21875 +XOM,1990-08-27,12.40625 +XOM,1990-08-28,12.53125 +XOM,1990-08-29,12.46875 +XOM,1990-08-30,12.21875 +XOM,1990-08-31,12.5 +XOM,1990-09-04,12.53125 +XOM,1990-09-05,12.71875 +XOM,1990-09-06,12.59375 +XOM,1990-09-07,12.71875 +XOM,1990-09-10,12.59375 +XOM,1990-09-11,12.71875 +XOM,1990-09-12,12.84375 +XOM,1990-09-13,12.6875 +XOM,1990-09-14,12.84375 +XOM,1990-09-17,12.90625 +XOM,1990-09-18,12.8125 +XOM,1990-09-19,12.8125 +XOM,1990-09-20,12.78125 +XOM,1990-09-21,12.8125 +XOM,1990-09-24,12.625 +XOM,1990-09-25,12.625 +XOM,1990-09-26,12.46875 +XOM,1990-09-27,12.4375 +XOM,1990-09-28,12.25 +XOM,1990-10-01,12.40625 +XOM,1990-10-02,12.375 +XOM,1990-10-03,12.40625 +XOM,1990-10-04,12.59375 +XOM,1990-10-05,12.46875 +XOM,1990-10-08,12.59375 +XOM,1990-10-09,12.4375 +XOM,1990-10-10,12.1875 +XOM,1990-10-11,12.03125 +XOM,1990-10-12,12.125 +XOM,1990-10-15,12.3125 +XOM,1990-10-16,12.15625 +XOM,1990-10-17,12.125 +XOM,1990-10-18,12.125 +XOM,1990-10-19,12.46875 +XOM,1990-10-22,12.40625 +XOM,1990-10-23,12.125 +XOM,1990-10-24,12.125 +XOM,1990-10-25,11.9375 +XOM,1990-10-26,11.8125 +XOM,1990-10-29,11.90625 +XOM,1990-10-30,12.21875 +XOM,1990-10-31,12.25 +XOM,1990-11-01,12.4375 +XOM,1990-11-02,12.40625 +XOM,1990-11-05,12.25 +XOM,1990-11-06,12.3125 +XOM,1990-11-07,12.0625 +XOM,1990-11-08,12.3125 +XOM,1990-11-09,12.59375 +XOM,1990-11-12,12.5625 +XOM,1990-11-13,12.5 +XOM,1990-11-14,12.5625 +XOM,1990-11-15,12.5 +XOM,1990-11-16,12.59375 +XOM,1990-11-19,12.65625 +XOM,1990-11-20,12.65625 +XOM,1990-11-21,12.6875 +XOM,1990-11-23,12.78125 +XOM,1990-11-26,12.75 +XOM,1990-11-27,12.59375 +XOM,1990-11-28,12.59375 +XOM,1990-11-29,12.5625 +XOM,1990-11-30,12.65625 +XOM,1990-12-03,12.6875 +XOM,1990-12-04,12.59375 +XOM,1990-12-05,12.5625 +XOM,1990-12-06,12.40625 +XOM,1990-12-07,12.3125 +XOM,1990-12-10,12.40625 +XOM,1990-12-11,12.4375 +XOM,1990-12-12,12.59375 +XOM,1990-12-13,12.625 +XOM,1990-12-14,12.6875 +XOM,1990-12-17,12.75 +XOM,1990-12-18,12.75 +XOM,1990-12-19,12.625 +XOM,1990-12-20,12.59375 +XOM,1990-12-21,12.6875 +XOM,1990-12-24,12.8125 +XOM,1990-12-26,12.9375 +XOM,1990-12-27,12.8125 +XOM,1990-12-28,12.90625 +XOM,1990-12-31,12.9375 +XOM,1991-01-02,12.6875 +XOM,1991-01-03,12.75 +XOM,1991-01-04,12.875 +XOM,1991-01-07,12.71875 +XOM,1991-01-08,12.6875 +XOM,1991-01-09,12.46875 +XOM,1991-01-10,12.59375 +XOM,1991-01-11,12.46875 +XOM,1991-01-14,12.5 +XOM,1991-01-15,12.46875 +XOM,1991-01-16,12.4375 +XOM,1991-01-17,12.71875 +XOM,1991-01-18,12.90625 +XOM,1991-01-21,12.8125 +XOM,1991-01-22,12.71875 +XOM,1991-01-23,13.0 +XOM,1991-01-24,13.0 +XOM,1991-01-25,13.15625 +XOM,1991-01-28,13.125 +XOM,1991-01-29,13.0 +XOM,1991-01-30,12.9375 +XOM,1991-01-31,12.90625 +XOM,1991-02-01,12.625 +XOM,1991-02-04,12.8125 +XOM,1991-02-05,12.65625 +XOM,1991-02-06,13.21875 +XOM,1991-02-07,13.4375 +XOM,1991-02-08,13.28125 +XOM,1991-02-11,13.625 +XOM,1991-02-12,13.34375 +XOM,1991-02-13,13.6875 +XOM,1991-02-14,13.4375 +XOM,1991-02-15,13.34375 +XOM,1991-02-19,13.375 +XOM,1991-02-20,13.40625 +XOM,1991-02-21,13.46875 +XOM,1991-02-22,13.4375 +XOM,1991-02-25,13.46875 +XOM,1991-02-26,13.4375 +XOM,1991-02-27,13.9375 +XOM,1991-02-28,13.78125 +XOM,1991-03-01,13.9375 +XOM,1991-03-04,13.65625 +XOM,1991-03-05,13.71875 +XOM,1991-03-06,13.71875 +XOM,1991-03-07,13.8125 +XOM,1991-03-08,13.84375 +XOM,1991-03-11,13.875 +XOM,1991-03-12,14.0625 +XOM,1991-03-13,14.3125 +XOM,1991-03-14,14.25 +XOM,1991-03-15,14.28125 +XOM,1991-03-18,14.09375 +XOM,1991-03-19,14.09375 +XOM,1991-03-20,14.28125 +XOM,1991-03-21,14.3125 +XOM,1991-03-22,14.46875 +XOM,1991-03-25,14.78125 +XOM,1991-03-26,14.875 +XOM,1991-03-27,14.59375 +XOM,1991-03-28,14.625 +XOM,1991-04-01,14.375 +XOM,1991-04-02,14.71875 +XOM,1991-04-03,14.46875 +XOM,1991-04-04,14.375 +XOM,1991-04-05,14.34375 +XOM,1991-04-08,14.40625 +XOM,1991-04-09,14.25 +XOM,1991-04-10,14.28125 +XOM,1991-04-11,14.5625 +XOM,1991-04-12,14.9375 +XOM,1991-04-15,14.875 +XOM,1991-04-16,15.03125 +XOM,1991-04-17,15.03125 +XOM,1991-04-18,14.96875 +XOM,1991-04-19,15.03125 +XOM,1991-04-22,15.03125 +XOM,1991-04-23,15.21875 +XOM,1991-04-24,15.21875 +XOM,1991-04-25,14.78125 +XOM,1991-04-26,14.875 +XOM,1991-04-29,14.78125 +XOM,1991-04-30,14.875 +XOM,1991-05-01,15.09375 +XOM,1991-05-02,14.90625 +XOM,1991-05-03,14.8125 +XOM,1991-05-06,14.71875 +XOM,1991-05-07,14.40625 +XOM,1991-05-08,14.5625 +XOM,1991-05-09,14.90625 +XOM,1991-05-10,14.46875 +XOM,1991-05-13,14.375 +XOM,1991-05-14,14.0625 +XOM,1991-05-15,14.09375 +XOM,1991-05-16,14.40625 +XOM,1991-05-17,14.5 +XOM,1991-05-20,14.5625 +XOM,1991-05-21,14.75 +XOM,1991-05-22,14.75 +XOM,1991-05-23,14.6875 +XOM,1991-05-24,14.65625 +XOM,1991-05-28,14.65625 +XOM,1991-05-29,14.6875 +XOM,1991-05-30,14.625 +XOM,1991-05-31,14.5625 +XOM,1991-06-03,14.71875 +XOM,1991-06-04,14.625 +XOM,1991-06-05,14.46875 +XOM,1991-06-06,14.5625 +XOM,1991-06-07,14.375 +XOM,1991-06-10,14.5 +XOM,1991-06-11,14.625 +XOM,1991-06-12,14.40625 +XOM,1991-06-13,14.46875 +XOM,1991-06-14,14.5625 +XOM,1991-06-17,14.375 +XOM,1991-06-18,14.25 +XOM,1991-06-19,14.25 +XOM,1991-06-20,14.53125 +XOM,1991-06-21,14.625 +XOM,1991-06-24,14.53125 +XOM,1991-06-25,14.625 +XOM,1991-06-26,14.8125 +XOM,1991-06-27,14.75 +XOM,1991-06-28,14.53125 +XOM,1991-07-01,14.96875 +XOM,1991-07-02,14.6875 +XOM,1991-07-03,14.34375 +XOM,1991-07-05,14.375 +XOM,1991-07-08,14.625 +XOM,1991-07-09,14.40625 +XOM,1991-07-10,14.34375 +XOM,1991-07-11,14.46875 +XOM,1991-07-12,14.6875 +XOM,1991-07-15,14.78125 +XOM,1991-07-16,14.75 +XOM,1991-07-17,14.96875 +XOM,1991-07-18,14.96875 +XOM,1991-07-19,14.90625 +XOM,1991-07-22,14.875 +XOM,1991-07-23,14.625 +XOM,1991-07-24,14.71875 +XOM,1991-07-25,14.78125 +XOM,1991-07-26,14.6875 +XOM,1991-07-29,14.8125 +XOM,1991-07-30,14.875 +XOM,1991-07-31,14.84375 +XOM,1991-08-01,14.84375 +XOM,1991-08-02,14.6875 +XOM,1991-08-05,14.59375 +XOM,1991-08-06,14.9375 +XOM,1991-08-07,14.71875 +XOM,1991-08-08,14.53125 +XOM,1991-08-09,14.375 +XOM,1991-08-12,14.40625 +XOM,1991-08-13,14.46875 +XOM,1991-08-14,14.3125 +XOM,1991-08-15,14.375 +XOM,1991-08-16,14.375 +XOM,1991-08-19,14.40625 +XOM,1991-08-20,14.375 +XOM,1991-08-21,14.5625 +XOM,1991-08-22,14.625 +XOM,1991-08-23,14.75 +XOM,1991-08-26,14.625 +XOM,1991-08-27,14.65625 +XOM,1991-08-28,14.875 +XOM,1991-08-29,14.71875 +XOM,1991-08-30,14.5625 +XOM,1991-09-03,14.5 +XOM,1991-09-04,14.46875 +XOM,1991-09-05,14.6875 +XOM,1991-09-06,14.75 +XOM,1991-09-09,14.71875 +XOM,1991-09-10,14.65625 +XOM,1991-09-11,14.71875 +XOM,1991-09-12,14.71875 +XOM,1991-09-13,14.59375 +XOM,1991-09-16,14.90625 +XOM,1991-09-17,14.84375 +XOM,1991-09-18,14.8125 +XOM,1991-09-19,14.84375 +XOM,1991-09-20,14.75 +XOM,1991-09-23,14.65625 +XOM,1991-09-24,14.875 +XOM,1991-09-25,14.84375 +XOM,1991-09-26,14.6875 +XOM,1991-09-27,14.6875 +XOM,1991-09-30,14.875 +XOM,1991-10-01,15.0625 +XOM,1991-10-02,15.0625 +XOM,1991-10-03,14.875 +XOM,1991-10-04,14.78125 +XOM,1991-10-07,14.8125 +XOM,1991-10-08,15.03125 +XOM,1991-10-09,14.84375 +XOM,1991-10-10,15.0625 +XOM,1991-10-11,15.03125 +XOM,1991-10-14,15.21875 +XOM,1991-10-15,15.21875 +XOM,1991-10-16,15.125 +XOM,1991-10-17,15.25 +XOM,1991-10-18,15.375 +XOM,1991-10-21,15.3125 +XOM,1991-10-22,15.28125 +XOM,1991-10-23,15.21875 +XOM,1991-10-24,15.125 +XOM,1991-10-25,15.15625 +XOM,1991-10-28,15.4375 +XOM,1991-10-29,15.40625 +XOM,1991-10-30,15.28125 +XOM,1991-10-31,15.25 +XOM,1991-11-01,15.125 +XOM,1991-11-04,15.40625 +XOM,1991-11-05,15.1875 +XOM,1991-11-06,15.28125 +XOM,1991-11-07,15.15625 +XOM,1991-11-08,15.03125 +XOM,1991-11-11,15.0625 +XOM,1991-11-12,15.0625 +XOM,1991-11-13,15.0625 +XOM,1991-11-14,14.9375 +XOM,1991-11-15,14.3125 +XOM,1991-11-18,14.5625 +XOM,1991-11-19,14.75 +XOM,1991-11-20,14.59375 +XOM,1991-11-21,14.6875 +XOM,1991-11-22,14.4375 +XOM,1991-11-25,14.53125 +XOM,1991-11-26,14.5625 +XOM,1991-11-27,14.59375 +XOM,1991-11-29,14.65625 +XOM,1991-12-02,14.84375 +XOM,1991-12-03,14.625 +XOM,1991-12-04,14.46875 +XOM,1991-12-05,14.28125 +XOM,1991-12-06,14.28125 +XOM,1991-12-09,14.03125 +XOM,1991-12-10,14.09375 +XOM,1991-12-11,14.1875 +XOM,1991-12-12,14.40625 +XOM,1991-12-13,14.5 +XOM,1991-12-16,14.46875 +XOM,1991-12-17,14.5 +XOM,1991-12-18,14.5625 +XOM,1991-12-19,14.6875 +XOM,1991-12-20,14.78125 +XOM,1991-12-23,14.625 +XOM,1991-12-24,14.375 +XOM,1991-12-26,14.34375 +XOM,1991-12-27,14.5625 +XOM,1991-12-30,14.625 +XOM,1991-12-31,15.21875 +XOM,1992-01-02,15.0 +XOM,1992-01-03,15.03125 +XOM,1992-01-06,14.90625 +XOM,1992-01-07,14.8125 +XOM,1992-01-08,14.625 +XOM,1992-01-09,14.53125 +XOM,1992-01-10,14.6875 +XOM,1992-01-13,14.8125 +XOM,1992-01-14,15.0625 +XOM,1992-01-15,14.875 +XOM,1992-01-16,14.78125 +XOM,1992-01-17,14.96875 +XOM,1992-01-20,15.0 +XOM,1992-01-21,15.21875 +XOM,1992-01-22,14.875 +XOM,1992-01-23,14.75 +XOM,1992-01-24,15.0625 +XOM,1992-01-27,15.125 +XOM,1992-01-28,15.09375 +XOM,1992-01-29,14.84375 +XOM,1992-01-30,14.75 +XOM,1992-01-31,14.5625 +XOM,1992-02-03,14.78125 +XOM,1992-02-04,14.875 +XOM,1992-02-05,14.5 +XOM,1992-02-06,14.65625 +XOM,1992-02-07,14.625 +XOM,1992-02-10,14.59375 +XOM,1992-02-11,14.53125 +XOM,1992-02-12,14.6875 +XOM,1992-02-13,14.5625 +XOM,1992-02-14,14.5625 +XOM,1992-02-18,14.28125 +XOM,1992-02-19,14.3125 +XOM,1992-02-20,14.5 +XOM,1992-02-21,14.46875 +XOM,1992-02-24,14.40625 +XOM,1992-02-25,14.3125 +XOM,1992-02-26,14.40625 +XOM,1992-02-27,14.3125 +XOM,1992-02-28,14.28125 +XOM,1992-03-02,14.0 +XOM,1992-03-03,13.90625 +XOM,1992-03-04,13.75 +XOM,1992-03-05,13.90625 +XOM,1992-03-06,13.90625 +XOM,1992-03-09,13.875 +XOM,1992-03-10,13.84375 +XOM,1992-03-11,13.84375 +XOM,1992-03-12,14.125 +XOM,1992-03-13,14.28125 +XOM,1992-03-16,14.21875 +XOM,1992-03-17,14.21875 +XOM,1992-03-18,13.9375 +XOM,1992-03-19,13.84375 +XOM,1992-03-20,13.6875 +XOM,1992-03-23,13.8125 +XOM,1992-03-24,13.78125 +XOM,1992-03-25,13.75 +XOM,1992-03-26,13.9375 +XOM,1992-03-27,13.78125 +XOM,1992-03-30,13.75 +XOM,1992-03-31,13.6875 +XOM,1992-04-01,13.78125 +XOM,1992-04-02,13.6875 +XOM,1992-04-03,13.96875 +XOM,1992-04-06,14.4375 +XOM,1992-04-07,14.15625 +XOM,1992-04-08,14.3125 +XOM,1992-04-09,14.3125 +XOM,1992-04-10,14.40625 +XOM,1992-04-13,14.15625 +XOM,1992-04-14,14.40625 +XOM,1992-04-15,14.75 +XOM,1992-04-16,14.6875 +XOM,1992-04-20,14.65625 +XOM,1992-04-21,14.78125 +XOM,1992-04-22,14.5 +XOM,1992-04-23,14.8125 +XOM,1992-04-24,14.71875 +XOM,1992-04-27,14.6875 +XOM,1992-04-28,14.8125 +XOM,1992-04-29,14.8125 +XOM,1992-04-30,15.0 +XOM,1992-05-01,14.8125 +XOM,1992-05-04,15.0 +XOM,1992-05-05,14.96875 +XOM,1992-05-06,14.84375 +XOM,1992-05-07,14.65625 +XOM,1992-05-08,14.71875 +XOM,1992-05-11,14.875 +XOM,1992-05-12,14.71875 +XOM,1992-05-13,14.875 +XOM,1992-05-14,15.0 +XOM,1992-05-15,14.8125 +XOM,1992-05-18,14.9375 +XOM,1992-05-19,15.0 +XOM,1992-05-20,14.8125 +XOM,1992-05-21,14.90625 +XOM,1992-05-22,15.125 +XOM,1992-05-26,16.0 +XOM,1992-05-27,15.4375 +XOM,1992-05-28,15.5 +XOM,1992-05-29,15.15625 +XOM,1992-06-01,15.34375 +XOM,1992-06-02,15.34375 +XOM,1992-06-03,15.71875 +XOM,1992-06-04,15.75 +XOM,1992-06-05,15.6875 +XOM,1992-06-08,15.625 +XOM,1992-06-09,15.875 +XOM,1992-06-10,15.71875 +XOM,1992-06-11,15.8125 +XOM,1992-06-12,15.46875 +XOM,1992-06-15,15.53125 +XOM,1992-06-16,15.53125 +XOM,1992-06-17,15.53125 +XOM,1992-06-18,15.34375 +XOM,1992-06-19,15.59375 +XOM,1992-06-22,15.5 +XOM,1992-06-23,15.34375 +XOM,1992-06-24,15.375 +XOM,1992-06-25,15.34375 +XOM,1992-06-26,15.375 +XOM,1992-06-29,15.5625 +XOM,1992-06-30,15.46875 +XOM,1992-07-01,15.4375 +XOM,1992-07-02,15.46875 +XOM,1992-07-06,15.53125 +XOM,1992-07-07,15.4375 +XOM,1992-07-08,15.4375 +XOM,1992-07-09,15.40625 +XOM,1992-07-10,15.375 +XOM,1992-07-13,15.28125 +XOM,1992-07-14,15.5 +XOM,1992-07-15,15.34375 +XOM,1992-07-16,15.625 +XOM,1992-07-17,15.53125 +XOM,1992-07-20,15.53125 +XOM,1992-07-21,15.4375 +XOM,1992-07-22,15.5 +XOM,1992-07-23,15.75 +XOM,1992-07-24,15.59375 +XOM,1992-07-27,15.5 +XOM,1992-07-28,15.53125 +XOM,1992-07-29,15.5 +XOM,1992-07-30,15.84375 +XOM,1992-07-31,15.875 +XOM,1992-08-03,16.0625 +XOM,1992-08-04,16.25 +XOM,1992-08-05,16.0 +XOM,1992-08-06,15.96875 +XOM,1992-08-07,15.875 +XOM,1992-08-10,16.09375 +XOM,1992-08-11,16.09375 +XOM,1992-08-12,15.84375 +XOM,1992-08-13,16.03125 +XOM,1992-08-14,16.0 +XOM,1992-08-17,15.90625 +XOM,1992-08-18,16.09375 +XOM,1992-08-19,16.21875 +XOM,1992-08-20,16.34375 +XOM,1992-08-21,15.8125 +XOM,1992-08-24,16.0625 +XOM,1992-08-25,15.9375 +XOM,1992-08-26,16.0 +XOM,1992-08-27,15.90625 +XOM,1992-08-28,16.03125 +XOM,1992-08-31,16.0625 +XOM,1992-09-01,16.09375 +XOM,1992-09-02,16.0625 +XOM,1992-09-03,15.5625 +XOM,1992-09-04,15.625 +XOM,1992-09-08,15.625 +XOM,1992-09-09,15.6875 +XOM,1992-09-10,15.71875 +XOM,1992-09-11,15.71875 +XOM,1992-09-14,15.6875 +XOM,1992-09-15,15.59375 +XOM,1992-09-16,15.78125 +XOM,1992-09-17,15.78125 +XOM,1992-09-18,16.0 +XOM,1992-09-21,16.03125 +XOM,1992-09-22,15.90625 +XOM,1992-09-23,16.03125 +XOM,1992-09-24,15.9375 +XOM,1992-09-25,15.875 +XOM,1992-09-28,16.15625 +XOM,1992-09-29,15.96875 +XOM,1992-09-30,15.96875 +XOM,1992-10-01,15.9375 +XOM,1992-10-02,15.8125 +XOM,1992-10-05,15.625 +XOM,1992-10-06,15.53125 +XOM,1992-10-07,15.46875 +XOM,1992-10-08,15.71875 +XOM,1992-10-09,15.40625 +XOM,1992-10-12,15.375 +XOM,1992-10-13,15.4375 +XOM,1992-10-14,15.53125 +XOM,1992-10-15,15.6875 +XOM,1992-10-16,15.78125 +XOM,1992-10-19,15.8125 +XOM,1992-10-20,15.65625 +XOM,1992-10-21,15.65625 +XOM,1992-10-22,15.5 +XOM,1992-10-23,15.5 +XOM,1992-10-26,15.46875 +XOM,1992-10-27,15.6875 +XOM,1992-10-28,15.625 +XOM,1992-10-29,15.53125 +XOM,1992-10-30,15.3125 +XOM,1992-11-02,15.0625 +XOM,1992-11-03,14.875 +XOM,1992-11-04,14.96875 +XOM,1992-11-05,14.8125 +XOM,1992-11-06,14.5625 +XOM,1992-11-09,14.625 +XOM,1992-11-10,14.71875 +XOM,1992-11-11,14.625 +XOM,1992-11-12,14.6875 +XOM,1992-11-13,14.8125 +XOM,1992-11-16,14.71875 +XOM,1992-11-17,14.6875 +XOM,1992-11-18,15.0 +XOM,1992-11-19,15.0 +XOM,1992-11-20,15.1875 +XOM,1992-11-23,14.9375 +XOM,1992-11-24,14.90625 +XOM,1992-11-25,14.96875 +XOM,1992-11-27,14.875 +XOM,1992-11-30,14.875 +XOM,1992-12-01,14.75 +XOM,1992-12-02,14.625 +XOM,1992-12-03,14.6875 +XOM,1992-12-04,14.96875 +XOM,1992-12-07,15.0 +XOM,1992-12-08,15.09375 +XOM,1992-12-09,15.15625 +XOM,1992-12-10,15.3125 +XOM,1992-12-11,15.21875 +XOM,1992-12-14,15.125 +XOM,1992-12-15,15.28125 +XOM,1992-12-16,15.28125 +XOM,1992-12-17,15.5 +XOM,1992-12-18,15.71875 +XOM,1992-12-21,15.71875 +XOM,1992-12-22,15.59375 +XOM,1992-12-23,15.46875 +XOM,1992-12-24,15.53125 +XOM,1992-12-28,15.625 +XOM,1992-12-29,15.40625 +XOM,1992-12-30,15.34375 +XOM,1992-12-31,15.28125 +XOM,1993-01-04,15.34375 +XOM,1993-01-05,15.5 +XOM,1993-01-06,15.4375 +XOM,1993-01-07,15.40625 +XOM,1993-01-08,15.15625 +XOM,1993-01-11,15.125 +XOM,1993-01-12,15.0 +XOM,1993-01-13,15.0625 +XOM,1993-01-14,15.09375 +XOM,1993-01-15,15.03125 +XOM,1993-01-18,14.84375 +XOM,1993-01-19,14.71875 +XOM,1993-01-20,14.625 +XOM,1993-01-21,14.53125 +XOM,1993-01-22,14.53125 +XOM,1993-01-25,15.15625 +XOM,1993-01-26,15.3125 +XOM,1993-01-27,15.125 +XOM,1993-01-28,15.40625 +XOM,1993-01-29,15.28125 +XOM,1993-02-01,15.375 +XOM,1993-02-02,15.5625 +XOM,1993-02-03,15.625 +XOM,1993-02-04,15.5 +XOM,1993-02-05,15.46875 +XOM,1993-02-08,15.71875 +XOM,1993-02-09,15.625 +XOM,1993-02-10,15.59375 +XOM,1993-02-11,15.59375 +XOM,1993-02-12,15.4375 +XOM,1993-02-16,15.53125 +XOM,1993-02-17,15.4375 +XOM,1993-02-18,15.46875 +XOM,1993-02-19,16.0625 +XOM,1993-02-22,16.125 +XOM,1993-02-23,15.875 +XOM,1993-02-24,15.875 +XOM,1993-02-25,15.90625 +XOM,1993-02-26,15.90625 +XOM,1993-03-01,15.96875 +XOM,1993-03-02,16.125 +XOM,1993-03-03,16.0 +XOM,1993-03-04,16.09375 +XOM,1993-03-05,15.8125 +XOM,1993-03-08,16.125 +XOM,1993-03-09,16.03125 +XOM,1993-03-10,15.96875 +XOM,1993-03-11,15.84375 +XOM,1993-03-12,15.65625 +XOM,1993-03-15,15.8125 +XOM,1993-03-16,16.0 +XOM,1993-03-17,16.03125 +XOM,1993-03-18,16.21875 +XOM,1993-03-19,16.15625 +XOM,1993-03-22,16.21875 +XOM,1993-03-23,16.15625 +XOM,1993-03-24,16.25 +XOM,1993-03-25,16.40625 +XOM,1993-03-26,16.3125 +XOM,1993-03-29,16.5625 +XOM,1993-03-30,16.625 +XOM,1993-03-31,16.53125 +XOM,1993-04-01,16.375 +XOM,1993-04-02,16.53125 +XOM,1993-04-05,16.75 +XOM,1993-04-06,16.90625 +XOM,1993-04-07,17.0625 +XOM,1993-04-08,17.0 +XOM,1993-04-12,17.1875 +XOM,1993-04-13,17.125 +XOM,1993-04-14,17.15625 +XOM,1993-04-15,17.0 +XOM,1993-04-16,17.25 +XOM,1993-04-19,16.96875 +XOM,1993-04-20,16.65625 +XOM,1993-04-21,16.5625 +XOM,1993-04-22,16.46875 +XOM,1993-04-23,16.0625 +XOM,1993-04-26,16.09375 +XOM,1993-04-27,16.34375 +XOM,1993-04-28,16.4375 +XOM,1993-04-29,16.5 +XOM,1993-04-30,16.5 +XOM,1993-05-03,16.5625 +XOM,1993-05-04,16.375 +XOM,1993-05-05,16.21875 +XOM,1993-05-06,16.34375 +XOM,1993-05-07,16.03125 +XOM,1993-05-10,15.90625 +XOM,1993-05-11,15.9375 +XOM,1993-05-12,16.03125 +XOM,1993-05-13,15.875 +XOM,1993-05-14,15.9375 +XOM,1993-05-17,16.09375 +XOM,1993-05-18,16.0625 +XOM,1993-05-19,16.15625 +XOM,1993-05-20,16.3125 +XOM,1993-05-21,16.1875 +XOM,1993-05-24,16.25 +XOM,1993-05-25,16.25 +XOM,1993-05-26,16.15625 +XOM,1993-05-27,16.21875 +XOM,1993-05-28,16.375 +XOM,1993-06-01,16.28125 +XOM,1993-06-02,16.21875 +XOM,1993-06-03,16.25 +XOM,1993-06-04,16.3125 +XOM,1993-06-07,16.34375 +XOM,1993-06-08,16.5625 +XOM,1993-06-09,16.84375 +XOM,1993-06-10,16.75 +XOM,1993-06-11,16.3125 +XOM,1993-06-14,16.375 +XOM,1993-06-15,16.1875 +XOM,1993-06-16,16.5625 +XOM,1993-06-17,16.78125 +XOM,1993-06-18,16.4375 +XOM,1993-06-21,16.375 +XOM,1993-06-22,16.53125 +XOM,1993-06-23,16.3125 +XOM,1993-06-24,16.375 +XOM,1993-06-25,16.34375 +XOM,1993-06-28,16.53125 +XOM,1993-06-29,16.3125 +XOM,1993-06-30,16.53125 +XOM,1993-07-01,16.28125 +XOM,1993-07-02,16.15625 +XOM,1993-07-06,16.0 +XOM,1993-07-07,16.0625 +XOM,1993-07-08,16.09375 +XOM,1993-07-09,15.96875 +XOM,1993-07-12,16.125 +XOM,1993-07-13,16.1875 +XOM,1993-07-14,16.15625 +XOM,1993-07-15,16.0625 +XOM,1993-07-16,15.875 +XOM,1993-07-19,16.1875 +XOM,1993-07-20,16.03125 +XOM,1993-07-21,16.03125 +XOM,1993-07-22,16.03125 +XOM,1993-07-23,16.28125 +XOM,1993-07-26,16.40625 +XOM,1993-07-27,16.65625 +XOM,1993-07-28,16.625 +XOM,1993-07-29,16.53125 +XOM,1993-07-30,16.40625 +XOM,1993-08-02,16.5 +XOM,1993-08-03,16.28125 +XOM,1993-08-04,16.125 +XOM,1993-08-05,16.0 +XOM,1993-08-06,16.1875 +XOM,1993-08-09,16.15625 +XOM,1993-08-10,16.21875 +XOM,1993-08-11,16.09375 +XOM,1993-08-12,16.15625 +XOM,1993-08-13,16.21875 +XOM,1993-08-16,16.1875 +XOM,1993-08-17,15.9375 +XOM,1993-08-18,16.03125 +XOM,1993-08-19,16.125 +XOM,1993-08-20,16.1875 +XOM,1993-08-23,16.15625 +XOM,1993-08-24,16.28125 +XOM,1993-08-25,16.46875 +XOM,1993-08-26,16.5625 +XOM,1993-08-27,16.34375 +XOM,1993-08-30,16.28125 +XOM,1993-08-31,16.34375 +XOM,1993-09-01,16.28125 +XOM,1993-09-02,16.09375 +XOM,1993-09-03,16.375 +XOM,1993-09-07,16.25 +XOM,1993-09-08,16.375 +XOM,1993-09-09,16.21875 +XOM,1993-09-10,16.40625 +XOM,1993-09-13,16.34375 +XOM,1993-09-14,16.375 +XOM,1993-09-15,16.53125 +XOM,1993-09-16,16.375 +XOM,1993-09-17,16.25 +XOM,1993-09-20,16.1875 +XOM,1993-09-21,16.28125 +XOM,1993-09-22,16.21875 +XOM,1993-09-23,16.125 +XOM,1993-09-24,16.375 +XOM,1993-09-27,16.375 +XOM,1993-09-28,16.40625 +XOM,1993-09-29,16.65625 +XOM,1993-09-30,16.375 +XOM,1993-10-01,16.5625 +XOM,1993-10-04,16.40625 +XOM,1993-10-05,16.4375 +XOM,1993-10-06,16.375 +XOM,1993-10-07,16.375 +XOM,1993-10-08,16.34375 +XOM,1993-10-11,16.25 +XOM,1993-10-12,16.28125 +XOM,1993-10-13,16.125 +XOM,1993-10-14,16.1875 +XOM,1993-10-15,16.3125 +XOM,1993-10-18,16.1875 +XOM,1993-10-19,16.21875 +XOM,1993-10-20,16.25 +XOM,1993-10-21,16.15625 +XOM,1993-10-22,16.15625 +XOM,1993-10-25,16.40625 +XOM,1993-10-26,16.4375 +XOM,1993-10-27,16.40625 +XOM,1993-10-28,16.46875 +XOM,1993-10-29,16.34375 +XOM,1993-11-01,16.28125 +XOM,1993-11-02,16.25 +XOM,1993-11-03,16.15625 +XOM,1993-11-04,16.15625 +XOM,1993-11-05,16.0625 +XOM,1993-11-08,16.0 +XOM,1993-11-09,15.96875 +XOM,1993-11-10,16.0625 +XOM,1993-11-11,15.9375 +XOM,1993-11-12,15.84375 +XOM,1993-11-15,15.6875 +XOM,1993-11-16,15.6875 +XOM,1993-11-17,15.9375 +XOM,1993-11-18,16.125 +XOM,1993-11-19,16.0625 +XOM,1993-11-22,16.0625 +XOM,1993-11-23,15.96875 +XOM,1993-11-24,15.8125 +XOM,1993-11-26,15.4375 +XOM,1993-11-29,15.46875 +XOM,1993-11-30,15.6875 +XOM,1993-12-01,15.5 +XOM,1993-12-02,15.5625 +XOM,1993-12-03,15.65625 +XOM,1993-12-06,15.6875 +XOM,1993-12-07,15.65625 +XOM,1993-12-08,15.5625 +XOM,1993-12-09,15.5625 +XOM,1993-12-10,15.71875 +XOM,1993-12-13,15.71875 +XOM,1993-12-14,15.75 +XOM,1993-12-15,15.78125 +XOM,1993-12-16,15.875 +XOM,1993-12-17,16.0 +XOM,1993-12-20,15.9375 +XOM,1993-12-21,15.78125 +XOM,1993-12-22,15.75 +XOM,1993-12-23,15.75 +XOM,1993-12-27,16.0625 +XOM,1993-12-28,16.0 +XOM,1993-12-29,15.90625 +XOM,1993-12-30,15.90625 +XOM,1993-12-31,15.78125 +XOM,1994-01-03,15.9375 +XOM,1994-01-04,16.0625 +XOM,1994-01-05,16.15625 +XOM,1994-01-06,16.0625 +XOM,1994-01-07,15.9375 +XOM,1994-01-10,16.15625 +XOM,1994-01-11,16.125 +XOM,1994-01-12,16.21875 +XOM,1994-01-13,16.40625 +XOM,1994-01-14,16.1875 +XOM,1994-01-17,16.25 +XOM,1994-01-18,16.21875 +XOM,1994-01-19,16.375 +XOM,1994-01-20,16.59375 +XOM,1994-01-21,16.53125 +XOM,1994-01-24,16.53125 +XOM,1994-01-25,16.5625 +XOM,1994-01-26,16.53125 +XOM,1994-01-27,16.40625 +XOM,1994-01-28,16.4375 +XOM,1994-01-31,16.625 +XOM,1994-02-01,16.5625 +XOM,1994-02-02,16.78125 +XOM,1994-02-03,16.75 +XOM,1994-02-04,16.375 +XOM,1994-02-07,16.34375 +XOM,1994-02-08,16.34375 +XOM,1994-02-09,16.5 +XOM,1994-02-10,16.46875 +XOM,1994-02-11,16.625 +XOM,1994-02-14,16.5625 +XOM,1994-02-15,16.65625 +XOM,1994-02-16,16.6875 +XOM,1994-02-17,16.6875 +XOM,1994-02-18,16.53125 +XOM,1994-02-22,16.65625 +XOM,1994-02-23,16.625 +XOM,1994-02-24,16.3125 +XOM,1994-02-25,16.375 +XOM,1994-02-28,16.21875 +XOM,1994-03-01,16.21875 +XOM,1994-03-02,16.46875 +XOM,1994-03-03,16.53125 +XOM,1994-03-04,16.3125 +XOM,1994-03-07,16.3125 +XOM,1994-03-08,16.34375 +XOM,1994-03-09,16.375 +XOM,1994-03-10,16.21875 +XOM,1994-03-11,16.3125 +XOM,1994-03-14,16.3125 +XOM,1994-03-15,16.1875 +XOM,1994-03-16,16.21875 +XOM,1994-03-17,16.40625 +XOM,1994-03-18,16.46875 +XOM,1994-03-21,16.375 +XOM,1994-03-22,16.40625 +XOM,1994-03-23,16.34375 +XOM,1994-03-24,16.375 +XOM,1994-03-25,16.375 +XOM,1994-03-28,16.25 +XOM,1994-03-29,16.25 +XOM,1994-03-30,15.875 +XOM,1994-03-31,15.71875 +XOM,1994-04-04,15.25 +XOM,1994-04-05,15.28125 +XOM,1994-04-06,15.28125 +XOM,1994-04-07,15.3125 +XOM,1994-04-08,15.25 +XOM,1994-04-11,15.40625 +XOM,1994-04-12,15.40625 +XOM,1994-04-13,15.4375 +XOM,1994-04-14,15.71875 +XOM,1994-04-15,15.75 +XOM,1994-04-18,15.5625 +XOM,1994-04-19,15.78125 +XOM,1994-04-20,15.75 +XOM,1994-04-21,15.625 +XOM,1994-04-22,15.78125 +XOM,1994-04-25,15.90625 +XOM,1994-04-26,15.71875 +XOM,1994-04-28,15.46875 +XOM,1994-04-29,15.71875 +XOM,1994-05-02,15.375 +XOM,1994-05-03,15.3125 +XOM,1994-05-04,15.15625 +XOM,1994-05-05,15.1875 +XOM,1994-05-06,15.6875 +XOM,1994-05-09,15.34375 +XOM,1994-05-10,15.53125 +XOM,1994-05-11,15.34375 +XOM,1994-05-12,15.5 +XOM,1994-05-13,15.5 +XOM,1994-05-16,15.375 +XOM,1994-05-17,15.46875 +XOM,1994-05-18,15.4375 +XOM,1994-05-19,15.5625 +XOM,1994-05-20,15.53125 +XOM,1994-05-23,15.4375 +XOM,1994-05-24,15.34375 +XOM,1994-05-25,15.375 +XOM,1994-05-26,15.34375 +XOM,1994-05-27,15.3125 +XOM,1994-05-31,15.28125 +XOM,1994-06-01,15.1875 +XOM,1994-06-02,15.21875 +XOM,1994-06-03,15.34375 +XOM,1994-06-06,15.28125 +XOM,1994-06-07,15.40625 +XOM,1994-06-08,15.34375 +XOM,1994-06-09,15.4375 +XOM,1994-06-10,15.53125 +XOM,1994-06-13,14.90625 +XOM,1994-06-14,14.71875 +XOM,1994-06-15,14.25 +XOM,1994-06-16,14.71875 +XOM,1994-06-17,14.6875 +XOM,1994-06-20,14.65625 +XOM,1994-06-21,14.5 +XOM,1994-06-22,14.5625 +XOM,1994-06-23,14.53125 +XOM,1994-06-24,14.3125 +XOM,1994-06-27,14.28125 +XOM,1994-06-28,14.15625 +XOM,1994-06-29,14.125 +XOM,1994-06-30,14.1875 +XOM,1994-07-01,14.28125 +XOM,1994-07-05,14.21875 +XOM,1994-07-06,14.1875 +XOM,1994-07-07,14.34375 +XOM,1994-07-08,14.46875 +XOM,1994-07-11,14.625 +XOM,1994-07-12,14.59375 +XOM,1994-07-13,14.53125 +XOM,1994-07-14,14.46875 +XOM,1994-07-15,14.5 +XOM,1994-07-18,14.5625 +XOM,1994-07-19,14.625 +XOM,1994-07-20,14.625 +XOM,1994-07-21,14.59375 +XOM,1994-07-22,14.46875 +XOM,1994-07-25,14.5625 +XOM,1994-07-26,14.5625 +XOM,1994-07-27,14.625 +XOM,1994-07-28,14.75 +XOM,1994-07-29,14.875 +XOM,1994-08-01,15.03125 +XOM,1994-08-02,14.8125 +XOM,1994-08-03,14.8125 +XOM,1994-08-04,14.84375 +XOM,1994-08-05,14.78125 +XOM,1994-08-08,14.96875 +XOM,1994-08-09,14.65625 +XOM,1994-08-10,14.75 +XOM,1994-08-11,14.53125 +XOM,1994-08-12,15.0625 +XOM,1994-08-15,14.96875 +XOM,1994-08-16,14.84375 +XOM,1994-08-17,14.90625 +XOM,1994-08-18,14.84375 +XOM,1994-08-19,14.875 +XOM,1994-08-22,14.8125 +XOM,1994-08-23,14.75 +XOM,1994-08-24,14.96875 +XOM,1994-08-25,14.78125 +XOM,1994-08-26,14.9375 +XOM,1994-08-29,14.9375 +XOM,1994-08-30,14.90625 +XOM,1994-08-31,14.875 +XOM,1994-09-01,14.875 +XOM,1994-09-02,14.875 +XOM,1994-09-06,14.90625 +XOM,1994-09-07,15.0 +XOM,1994-09-08,15.0 +XOM,1994-09-09,14.84375 +XOM,1994-09-12,14.71875 +XOM,1994-09-13,14.75 +XOM,1994-09-14,14.6875 +XOM,1994-09-15,14.875 +XOM,1994-09-16,15.0625 +XOM,1994-09-19,14.875 +XOM,1994-09-20,14.65625 +XOM,1994-09-21,14.5625 +XOM,1994-09-22,14.46875 +XOM,1994-09-23,14.46875 +XOM,1994-09-26,14.53125 +XOM,1994-09-27,14.375 +XOM,1994-09-28,14.5 +XOM,1994-09-29,14.46875 +XOM,1994-09-30,14.375 +XOM,1994-10-03,14.4375 +XOM,1994-10-04,14.21875 +XOM,1994-10-05,14.21875 +XOM,1994-10-06,14.28125 +XOM,1994-10-07,14.65625 +XOM,1994-10-10,14.65625 +XOM,1994-10-11,14.75 +XOM,1994-10-12,14.65625 +XOM,1994-10-13,14.90625 +XOM,1994-10-14,15.0 +XOM,1994-10-17,14.96875 +XOM,1994-10-18,14.9375 +XOM,1994-10-19,14.875 +XOM,1994-10-20,14.96875 +XOM,1994-10-21,14.96875 +XOM,1994-10-24,14.875 +XOM,1994-10-25,15.09375 +XOM,1994-10-26,15.3125 +XOM,1994-10-27,15.53125 +XOM,1994-10-28,15.65625 +XOM,1994-10-31,15.71875 +XOM,1994-11-01,15.4375 +XOM,1994-11-02,15.5 +XOM,1994-11-03,15.65625 +XOM,1994-11-04,15.375 +XOM,1994-11-07,15.28125 +XOM,1994-11-08,15.1875 +XOM,1994-11-09,15.0625 +XOM,1994-11-10,14.875 +XOM,1994-11-11,14.84375 +XOM,1994-11-14,14.9375 +XOM,1994-11-15,14.96875 +XOM,1994-11-16,15.15625 +XOM,1994-11-17,15.21875 +XOM,1994-11-18,15.15625 +XOM,1994-11-21,15.09375 +XOM,1994-11-22,15.125 +XOM,1994-11-23,15.125 +XOM,1994-11-25,15.1875 +XOM,1994-11-28,15.1875 +XOM,1994-11-29,15.125 +XOM,1994-11-30,15.09375 +XOM,1994-12-01,14.84375 +XOM,1994-12-02,15.09375 +XOM,1994-12-05,14.9375 +XOM,1994-12-06,15.03125 +XOM,1994-12-07,15.1875 +XOM,1994-12-08,15.21875 +XOM,1994-12-09,15.40625 +XOM,1994-12-12,15.5 +XOM,1994-12-13,15.25 +XOM,1994-12-14,15.25 +XOM,1994-12-15,15.15625 +XOM,1994-12-16,15.4375 +XOM,1994-12-19,15.375 +XOM,1994-12-20,15.3125 +XOM,1994-12-21,15.375 +XOM,1994-12-22,15.40625 +XOM,1994-12-23,15.375 +XOM,1994-12-27,15.4375 +XOM,1994-12-28,15.4375 +XOM,1994-12-29,15.34375 +XOM,1994-12-30,15.1875 +XOM,1995-01-03,15.15625 +XOM,1995-01-04,15.21875 +XOM,1995-01-05,15.25 +XOM,1995-01-06,15.25 +XOM,1995-01-09,15.125 +XOM,1995-01-10,15.1875 +XOM,1995-01-11,15.09375 +XOM,1995-01-12,15.09375 +XOM,1995-01-13,15.21875 +XOM,1995-01-16,15.1875 +XOM,1995-01-17,15.34375 +XOM,1995-01-18,15.53125 +XOM,1995-01-19,15.53125 +XOM,1995-01-20,15.6875 +XOM,1995-01-23,15.9375 +XOM,1995-01-24,15.625 +XOM,1995-01-25,15.6875 +XOM,1995-01-26,15.78125 +XOM,1995-01-27,15.625 +XOM,1995-01-30,15.625 +XOM,1995-01-31,15.625 +XOM,1995-02-01,15.53125 +XOM,1995-02-02,15.4375 +XOM,1995-02-03,15.6875 +XOM,1995-02-06,15.53125 +XOM,1995-02-07,15.5625 +XOM,1995-02-08,15.625 +XOM,1995-02-09,15.4375 +XOM,1995-02-10,15.46875 +XOM,1995-02-13,15.625 +XOM,1995-02-14,15.71875 +XOM,1995-02-15,15.84375 +XOM,1995-02-16,16.0 +XOM,1995-02-17,15.84375 +XOM,1995-02-21,16.0 +XOM,1995-02-22,16.03125 +XOM,1995-02-23,15.9375 +XOM,1995-02-24,15.84375 +XOM,1995-02-27,15.90625 +XOM,1995-02-28,15.96875 +XOM,1995-03-01,15.890625 +XOM,1995-03-02,15.84375 +XOM,1995-03-03,15.8125 +XOM,1995-03-06,16.0 +XOM,1995-03-07,16.0 +XOM,1995-03-08,16.1875 +XOM,1995-03-09,16.125 +XOM,1995-03-10,16.25 +XOM,1995-03-13,16.21875 +XOM,1995-03-14,16.1875 +XOM,1995-03-15,16.125 +XOM,1995-03-16,16.3125 +XOM,1995-03-17,16.3125 +XOM,1995-03-20,16.28125 +XOM,1995-03-21,16.125 +XOM,1995-03-22,16.40625 +XOM,1995-03-23,16.375 +XOM,1995-03-24,16.46875 +XOM,1995-03-27,16.59375 +XOM,1995-03-28,16.5 +XOM,1995-03-29,16.59375 +XOM,1995-03-30,16.53125 +XOM,1995-03-31,16.65625 +XOM,1995-04-03,16.5625 +XOM,1995-04-04,16.8125 +XOM,1995-04-05,17.0 +XOM,1995-04-06,16.6875 +XOM,1995-04-07,16.71875 +XOM,1995-04-10,16.71875 +XOM,1995-04-11,16.6875 +XOM,1995-04-12,16.71875 +XOM,1995-04-13,16.78125 +XOM,1995-04-17,16.8125 +XOM,1995-04-18,17.0 +XOM,1995-04-19,17.125 +XOM,1995-04-20,17.4375 +XOM,1995-04-21,17.3125 +XOM,1995-04-24,17.40625 +XOM,1995-04-25,17.5 +XOM,1995-04-26,17.4375 +XOM,1995-04-27,17.40625 +XOM,1995-04-28,17.375 +XOM,1995-05-01,17.71875 +XOM,1995-05-02,17.71875 +XOM,1995-05-03,17.6875 +XOM,1995-05-04,17.75 +XOM,1995-05-05,17.75 +XOM,1995-05-08,17.78125 +XOM,1995-05-09,17.46875 +XOM,1995-05-10,17.5625 +XOM,1995-05-11,17.46875 +XOM,1995-05-12,17.46875 +XOM,1995-05-15,17.625 +XOM,1995-05-16,17.8125 +XOM,1995-05-17,17.8125 +XOM,1995-05-18,17.65625 +XOM,1995-05-19,17.5 +XOM,1995-05-22,17.46875 +XOM,1995-05-23,17.75 +XOM,1995-05-24,17.875 +XOM,1995-05-25,17.84375 +XOM,1995-05-26,17.4375 +XOM,1995-05-30,17.5625 +XOM,1995-05-31,17.84375 +XOM,1995-06-01,17.8125 +XOM,1995-06-02,17.65625 +XOM,1995-06-05,17.75 +XOM,1995-06-06,17.6875 +XOM,1995-06-07,17.75 +XOM,1995-06-08,17.78125 +XOM,1995-06-09,17.65625 +XOM,1995-06-12,17.59375 +XOM,1995-06-13,17.625 +XOM,1995-06-14,17.65625 +XOM,1995-06-15,17.84375 +XOM,1995-06-16,18.03125 +XOM,1995-06-19,17.90625 +XOM,1995-06-20,17.53125 +XOM,1995-06-21,17.3125 +XOM,1995-06-22,17.25 +XOM,1995-06-23,17.4375 +XOM,1995-06-26,17.53125 +XOM,1995-06-27,17.65625 +XOM,1995-06-28,18.03125 +XOM,1995-06-29,18.0 +XOM,1995-06-30,17.65625 +XOM,1995-07-03,17.71875 +XOM,1995-07-05,17.6875 +XOM,1995-07-06,18.0625 +XOM,1995-07-07,17.90625 +XOM,1995-07-10,17.71875 +XOM,1995-07-11,17.84375 +XOM,1995-07-12,17.96875 +XOM,1995-07-13,17.96875 +XOM,1995-07-14,17.90625 +XOM,1995-07-17,18.0625 +XOM,1995-07-18,17.9375 +XOM,1995-07-19,18.09375 +XOM,1995-07-20,18.28125 +XOM,1995-07-21,18.3125 +XOM,1995-07-24,18.1875 +XOM,1995-07-25,18.09375 +XOM,1995-07-26,18.21875 +XOM,1995-07-27,18.1875 +XOM,1995-07-28,17.96875 +XOM,1995-07-31,18.125 +XOM,1995-08-01,17.84375 +XOM,1995-08-02,17.8125 +XOM,1995-08-03,17.84375 +XOM,1995-08-04,17.65625 +XOM,1995-08-07,17.625 +XOM,1995-08-08,17.59375 +XOM,1995-08-09,17.71875 +XOM,1995-08-10,17.5 +XOM,1995-08-11,17.34375 +XOM,1995-08-14,17.46875 +XOM,1995-08-15,17.40625 +XOM,1995-08-16,17.3125 +XOM,1995-08-17,17.15625 +XOM,1995-08-18,17.21875 +XOM,1995-08-21,17.1875 +XOM,1995-08-22,17.15625 +XOM,1995-08-23,17.09375 +XOM,1995-08-24,17.15625 +XOM,1995-08-25,17.375 +XOM,1995-08-28,17.21875 +XOM,1995-08-29,17.1875 +XOM,1995-08-30,17.15625 +XOM,1995-08-31,17.1875 +XOM,1995-09-01,17.4375 +XOM,1995-09-05,17.59375 +XOM,1995-09-06,17.5625 +XOM,1995-09-07,17.84375 +XOM,1995-09-08,17.8125 +XOM,1995-09-11,17.875 +XOM,1995-09-12,18.15625 +XOM,1995-09-13,18.34375 +XOM,1995-09-14,18.46875 +XOM,1995-09-15,18.40625 +XOM,1995-09-18,18.15625 +XOM,1995-09-19,18.3125 +XOM,1995-09-20,18.25 +XOM,1995-09-21,18.15625 +XOM,1995-09-22,18.09375 +XOM,1995-09-25,18.1875 +XOM,1995-09-26,17.9375 +XOM,1995-09-27,18.0 +XOM,1995-09-28,18.125 +XOM,1995-09-29,18.0625 +XOM,1995-10-02,17.9375 +XOM,1995-10-03,18.09375 +XOM,1995-10-04,18.375 +XOM,1995-10-05,18.3125 +XOM,1995-10-06,18.40625 +XOM,1995-10-09,18.375 +XOM,1995-10-10,18.4375 +XOM,1995-10-11,18.3125 +XOM,1995-10-12,18.25 +XOM,1995-10-13,18.6875 +XOM,1995-10-16,18.625 +XOM,1995-10-17,18.6875 +XOM,1995-10-18,18.6875 +XOM,1995-10-19,18.78125 +XOM,1995-10-20,18.9375 +XOM,1995-10-23,18.75 +XOM,1995-10-24,18.9375 +XOM,1995-10-25,19.125 +XOM,1995-10-26,18.75 +XOM,1995-10-27,18.65625 +XOM,1995-10-30,19.0 +XOM,1995-10-31,19.09375 +XOM,1995-11-01,19.1875 +XOM,1995-11-02,18.8125 +XOM,1995-11-03,19.03125 +XOM,1995-11-06,18.84375 +XOM,1995-11-07,18.65625 +XOM,1995-11-08,19.15625 +XOM,1995-11-09,18.96875 +XOM,1995-11-10,18.875 +XOM,1995-11-13,19.09375 +XOM,1995-11-14,19.1875 +XOM,1995-11-15,19.4375 +XOM,1995-11-16,19.46875 +XOM,1995-11-17,19.84375 +XOM,1995-11-20,19.84375 +XOM,1995-11-21,19.9375 +XOM,1995-11-22,19.6875 +XOM,1995-11-24,19.65625 +XOM,1995-11-27,19.78125 +XOM,1995-11-28,19.78125 +XOM,1995-11-29,19.6875 +XOM,1995-11-30,19.34375 +XOM,1995-12-01,19.4375 +XOM,1995-12-04,19.65625 +XOM,1995-12-05,19.9375 +XOM,1995-12-06,20.125 +XOM,1995-12-07,20.19140625 +XOM,1995-12-08,20.4375 +XOM,1995-12-11,21.03125 +XOM,1995-12-12,21.125 +XOM,1995-12-13,21.4375 +XOM,1995-12-14,20.75 +XOM,1995-12-15,20.5625 +XOM,1995-12-18,20.1875 +XOM,1995-12-19,20.5 +XOM,1995-12-20,20.09375 +XOM,1995-12-21,20.25 +XOM,1995-12-22,20.34375 +XOM,1995-12-26,20.375 +XOM,1995-12-27,20.5 +XOM,1995-12-28,20.71875 +XOM,1995-12-29,20.28125 +XOM,1996-01-02,20.15625 +XOM,1996-01-03,20.21875 +XOM,1996-01-04,20.34375 +XOM,1996-01-05,20.84375 +XOM,1996-01-08,21.09375 +XOM,1996-01-09,20.6875 +XOM,1996-01-10,20.0625 +XOM,1996-01-11,20.1875 +XOM,1996-01-12,19.90625 +XOM,1996-01-15,19.6875 +XOM,1996-01-16,19.96875 +XOM,1996-01-17,20.0625 +XOM,1996-01-18,20.25 +XOM,1996-01-19,20.28125 +XOM,1996-01-22,19.90625 +XOM,1996-01-23,19.5 +XOM,1996-01-24,19.46875 +XOM,1996-01-25,19.6875 +XOM,1996-01-26,19.9375 +XOM,1996-01-29,19.8125 +XOM,1996-01-30,19.65625 +XOM,1996-01-31,20.0625 +XOM,1996-02-01,20.28125 +XOM,1996-02-02,20.1875 +XOM,1996-02-05,20.1875 +XOM,1996-02-06,20.34375 +XOM,1996-02-07,20.375 +XOM,1996-02-08,20.65625 +XOM,1996-02-09,20.65625 +XOM,1996-02-12,20.84375 +XOM,1996-02-13,20.84375 +XOM,1996-02-14,20.65625 +XOM,1996-02-15,20.6875 +XOM,1996-02-16,20.375 +XOM,1996-02-20,20.21875 +XOM,1996-02-21,20.46875 +XOM,1996-02-22,20.875 +XOM,1996-02-23,20.5625 +XOM,1996-02-26,20.09375 +XOM,1996-02-27,19.84375 +XOM,1996-02-28,19.5625 +XOM,1996-02-29,19.875 +XOM,1996-03-01,19.9375 +XOM,1996-03-04,19.84375 +XOM,1996-03-05,20.21875 +XOM,1996-03-06,20.5625 +XOM,1996-03-07,20.6875 +XOM,1996-03-08,19.8125 +XOM,1996-03-11,19.875 +XOM,1996-03-12,19.9375 +XOM,1996-03-13,20.0 +XOM,1996-03-14,20.25 +XOM,1996-03-15,19.75 +XOM,1996-03-18,20.375 +XOM,1996-03-19,20.71875 +XOM,1996-03-20,20.125 +XOM,1996-03-21,20.125 +XOM,1996-03-22,20.34375 +XOM,1996-03-25,20.90625 +XOM,1996-03-26,21.5 +XOM,1996-03-27,21.03125 +XOM,1996-03-28,20.9375 +XOM,1996-03-29,20.375 +XOM,1996-04-01,20.75 +XOM,1996-04-02,20.9375 +XOM,1996-04-03,20.96875 +XOM,1996-04-04,21.34375 +XOM,1996-04-08,20.84375 +XOM,1996-04-09,20.84375 +XOM,1996-04-10,20.59375 +XOM,1996-04-11,20.59375 +XOM,1996-04-12,20.46875 +XOM,1996-04-15,20.90625 +XOM,1996-04-16,20.90625 +XOM,1996-04-17,20.875 +XOM,1996-04-18,20.46875 +XOM,1996-04-19,20.5 +XOM,1996-04-22,20.5 +XOM,1996-04-23,21.15625 +XOM,1996-04-24,21.0625 +XOM,1996-04-25,21.125 +XOM,1996-04-26,21.09375 +XOM,1996-04-29,21.46875 +XOM,1996-04-30,21.25 +XOM,1996-05-01,20.90625 +XOM,1996-05-02,20.65625 +XOM,1996-05-03,20.59375 +XOM,1996-05-06,20.65625 +XOM,1996-05-07,20.59375 +XOM,1996-05-08,20.90625 +XOM,1996-05-09,20.75 +XOM,1996-05-10,20.875 +XOM,1996-05-13,21.125 +XOM,1996-05-14,21.1875 +XOM,1996-05-15,21.15625 +XOM,1996-05-16,20.96875 +XOM,1996-05-17,21.1875 +XOM,1996-05-20,21.8125 +XOM,1996-05-21,21.53125 +XOM,1996-05-22,21.9375 +XOM,1996-05-23,21.96875 +XOM,1996-05-24,21.75 +XOM,1996-05-28,21.59375 +XOM,1996-05-29,21.28125 +XOM,1996-05-30,21.65625 +XOM,1996-05-31,21.1875 +XOM,1996-06-03,21.0 +XOM,1996-06-04,21.21875 +XOM,1996-06-05,21.21875 +XOM,1996-06-06,21.09375 +XOM,1996-06-07,21.46875 +XOM,1996-06-10,21.34375 +XOM,1996-06-11,21.25 +XOM,1996-06-12,21.03125 +XOM,1996-06-13,21.0 +XOM,1996-06-14,20.875 +XOM,1996-06-17,21.125 +XOM,1996-06-18,21.09375 +XOM,1996-06-19,21.21875 +XOM,1996-06-20,21.40625 +XOM,1996-06-21,21.5625 +XOM,1996-06-24,21.5 +XOM,1996-06-25,21.59375 +XOM,1996-06-26,21.75 +XOM,1996-06-27,21.875 +XOM,1996-06-28,21.71875 +XOM,1996-07-01,21.8125 +XOM,1996-07-02,22.15625 +XOM,1996-07-03,22.3125 +XOM,1996-07-05,22.0 +XOM,1996-07-08,22.0 +XOM,1996-07-09,22.125 +XOM,1996-07-10,22.21875 +XOM,1996-07-11,22.34375 +XOM,1996-07-12,22.421875 +XOM,1996-07-15,22.09375 +XOM,1996-07-16,21.59375 +XOM,1996-07-17,21.28125 +XOM,1996-07-18,21.4375 +XOM,1996-07-19,21.34375 +XOM,1996-07-22,21.34375 +XOM,1996-07-23,21.15625 +XOM,1996-07-24,20.90625 +XOM,1996-07-25,20.96875 +XOM,1996-07-26,20.8125 +XOM,1996-07-29,20.65625 +XOM,1996-07-30,20.4375 +XOM,1996-07-31,20.5625 +XOM,1996-08-01,20.84375 +XOM,1996-08-02,21.1875 +XOM,1996-08-05,21.0625 +XOM,1996-08-06,21.0 +XOM,1996-08-07,20.75 +XOM,1996-08-08,20.65625 +XOM,1996-08-09,20.15625 +XOM,1996-08-12,20.40625 +XOM,1996-08-13,20.34375 +XOM,1996-08-14,20.21875 +XOM,1996-08-15,20.1875 +XOM,1996-08-16,20.59375 +XOM,1996-08-19,20.875 +XOM,1996-08-20,20.9375 +XOM,1996-08-21,20.71875 +XOM,1996-08-22,20.90625 +XOM,1996-08-23,20.625 +XOM,1996-08-26,20.40625 +XOM,1996-08-27,20.625 +XOM,1996-08-28,20.4375 +XOM,1996-08-29,20.0 +XOM,1996-08-30,20.375 +XOM,1996-09-03,20.9375 +XOM,1996-09-04,20.96875 +XOM,1996-09-05,20.78125 +XOM,1996-09-06,21.0 +XOM,1996-09-09,21.0625 +XOM,1996-09-10,20.84375 +XOM,1996-09-11,21.21875 +XOM,1996-09-12,21.25 +XOM,1996-09-13,21.125 +XOM,1996-09-16,21.28125 +XOM,1996-09-17,21.28125 +XOM,1996-09-18,21.4375 +XOM,1996-09-19,21.46875 +XOM,1996-09-20,21.71875 +XOM,1996-09-23,21.65625 +XOM,1996-09-24,21.5625 +XOM,1996-09-25,21.28125 +XOM,1996-09-26,21.0 +XOM,1996-09-27,20.84375 +XOM,1996-09-30,20.8125 +XOM,1996-10-01,21.3125 +XOM,1996-10-02,21.4375 +XOM,1996-10-03,21.5 +XOM,1996-10-04,21.96875 +XOM,1996-10-07,21.96875 +XOM,1996-10-08,21.875 +XOM,1996-10-09,21.53125 +XOM,1996-10-10,21.46875 +XOM,1996-10-11,21.59375 +XOM,1996-10-14,21.90625 +XOM,1996-10-15,21.78125 +XOM,1996-10-16,21.84375 +XOM,1996-10-17,22.03125 +XOM,1996-10-18,22.34375 +XOM,1996-10-21,22.25 +XOM,1996-10-22,22.0 +XOM,1996-10-23,22.15625 +XOM,1996-10-24,21.8125 +XOM,1996-10-25,22.125 +XOM,1996-10-28,22.0625 +XOM,1996-10-29,22.40625 +XOM,1996-10-30,22.28125 +XOM,1996-10-31,22.15625 +XOM,1996-11-01,22.0625 +XOM,1996-11-04,22.125 +XOM,1996-11-05,22.0625 +XOM,1996-11-06,22.15625 +XOM,1996-11-07,22.125 +XOM,1996-11-08,22.34375 +XOM,1996-11-11,22.5 +XOM,1996-11-12,22.25 +XOM,1996-11-13,22.5625 +XOM,1996-11-14,22.53125 +XOM,1996-11-15,22.5625 +XOM,1996-11-18,22.8125 +XOM,1996-11-19,23.0 +XOM,1996-11-20,22.8125 +XOM,1996-11-21,22.71875 +XOM,1996-11-22,23.21875 +XOM,1996-11-25,23.71875 +XOM,1996-11-26,23.71875 +XOM,1996-11-27,23.4375 +XOM,1996-11-29,23.59375 +XOM,1996-12-02,23.71875 +XOM,1996-12-03,23.625 +XOM,1996-12-04,23.46875 +XOM,1996-12-05,23.75 +XOM,1996-12-06,23.71875 +XOM,1996-12-09,23.75 +XOM,1996-12-10,23.5 +XOM,1996-12-11,23.625 +XOM,1996-12-12,23.625 +XOM,1996-12-13,23.6875 +XOM,1996-12-16,23.625 +XOM,1996-12-17,24.125 +XOM,1996-12-18,24.3125 +XOM,1996-12-19,24.90625 +XOM,1996-12-20,24.90625 +XOM,1996-12-23,25.0625 +XOM,1996-12-24,25.0625 +XOM,1996-12-26,25.0625 +XOM,1996-12-27,24.96875 +XOM,1996-12-30,24.84375 +XOM,1996-12-31,24.5 +XOM,1997-01-02,24.59375 +XOM,1997-01-03,24.65625 +XOM,1997-01-06,25.0 +XOM,1997-01-07,25.0625 +XOM,1997-01-08,24.875 +XOM,1997-01-09,25.71875 +XOM,1997-01-10,26.4375 +XOM,1997-01-13,25.78125 +XOM,1997-01-14,25.90625 +XOM,1997-01-15,26.0 +XOM,1997-01-16,25.8125 +XOM,1997-01-17,25.71875 +XOM,1997-01-20,25.625 +XOM,1997-01-21,25.90625 +XOM,1997-01-22,26.5 +XOM,1997-01-23,25.71875 +XOM,1997-01-24,25.0625 +XOM,1997-01-27,25.8125 +XOM,1997-01-28,25.125 +XOM,1997-01-29,25.8125 +XOM,1997-01-30,26.03125 +XOM,1997-01-31,25.90625 +XOM,1997-02-03,25.5625 +XOM,1997-02-04,25.84375 +XOM,1997-02-05,25.71875 +XOM,1997-02-06,25.46875 +XOM,1997-02-07,25.25 +XOM,1997-02-10,25.03125 +XOM,1997-02-11,25.40625 +XOM,1997-02-12,25.75 +XOM,1997-02-13,26.0 +XOM,1997-02-14,25.96875 +XOM,1997-02-18,26.03125 +XOM,1997-02-19,25.8125 +XOM,1997-02-20,25.78125 +XOM,1997-02-21,25.9375 +XOM,1997-02-24,25.65625 +XOM,1997-02-25,25.875 +XOM,1997-02-26,25.53125 +XOM,1997-02-27,24.96875 +XOM,1997-02-28,25.0625 +XOM,1997-03-03,24.8125 +XOM,1997-03-04,25.0 +XOM,1997-03-05,25.3125 +XOM,1997-03-06,25.21875 +XOM,1997-03-07,25.09375 +XOM,1997-03-10,25.75 +XOM,1997-03-11,25.6875 +XOM,1997-03-12,25.375 +XOM,1997-03-13,25.0 +XOM,1997-03-14,25.28125 +XOM,1997-03-17,25.21875 +XOM,1997-03-18,25.3125 +XOM,1997-03-19,25.3125 +XOM,1997-03-20,25.28125 +XOM,1997-03-21,25.875 +XOM,1997-03-24,26.125 +XOM,1997-03-25,26.4375 +XOM,1997-03-26,27.34375 +XOM,1997-03-27,27.03125 +XOM,1997-03-31,26.9375 +XOM,1997-04-01,26.71875 +XOM,1997-04-02,26.1875 +XOM,1997-04-03,25.5625 +XOM,1997-04-04,25.46875 +XOM,1997-04-07,26.25 +XOM,1997-04-08,26.0 +XOM,1997-04-09,25.90625 +XOM,1997-04-10,25.875 +XOM,1997-04-11,25.3125 +XOM,1997-04-14,25.875 +XOM,1997-04-15,26.125 +XOM,1997-04-16,26.125 +XOM,1997-04-17,25.75 +XOM,1997-04-18,26.75 +XOM,1997-04-21,26.6875 +XOM,1997-04-22,27.625 +XOM,1997-04-23,27.4375 +XOM,1997-04-24,27.125 +XOM,1997-04-25,26.375 +XOM,1997-04-28,26.9375 +XOM,1997-04-29,27.8125 +XOM,1997-04-30,28.3125 +XOM,1997-05-01,27.9375 +XOM,1997-05-02,28.1875 +XOM,1997-05-05,29.25 +XOM,1997-05-06,29.3125 +XOM,1997-05-07,29.0 +XOM,1997-05-08,29.0 +XOM,1997-05-09,28.875 +XOM,1997-05-12,29.5625 +XOM,1997-05-13,29.8125 +XOM,1997-05-14,29.9375 +XOM,1997-05-15,29.4375 +XOM,1997-05-16,29.0625 +XOM,1997-05-19,29.5625 +XOM,1997-05-20,29.5625 +XOM,1997-05-21,29.75 +XOM,1997-05-22,29.25 +XOM,1997-05-23,29.9375 +XOM,1997-05-27,29.8125 +XOM,1997-05-28,29.375 +XOM,1997-05-29,29.375 +XOM,1997-05-30,29.625 +XOM,1997-06-02,30.0 +XOM,1997-06-03,29.9375 +XOM,1997-06-04,30.0 +XOM,1997-06-05,30.0625 +XOM,1997-06-06,30.625 +XOM,1997-06-09,30.75 +XOM,1997-06-10,30.5 +XOM,1997-06-11,31.0 +XOM,1997-06-12,31.8125 +XOM,1997-06-13,31.875 +XOM,1997-06-16,32.1875 +XOM,1997-06-17,31.8125 +XOM,1997-06-18,31.6875 +XOM,1997-06-19,31.4375 +XOM,1997-06-20,31.75 +XOM,1997-06-23,30.875 +XOM,1997-06-24,31.25 +XOM,1997-06-25,30.46875 +XOM,1997-06-26,30.59375 +XOM,1997-06-27,30.21875 +XOM,1997-06-30,30.625 +XOM,1997-07-01,31.625 +XOM,1997-07-02,31.5625 +XOM,1997-07-03,32.3125 +XOM,1997-07-07,31.65625 +XOM,1997-07-08,31.78125 +XOM,1997-07-09,30.96875 +XOM,1997-07-10,30.90625 +XOM,1997-07-11,30.875 +XOM,1997-07-14,30.375 +XOM,1997-07-15,31.125 +XOM,1997-07-16,31.375 +XOM,1997-07-17,31.4375 +XOM,1997-07-18,30.21875 +XOM,1997-07-21,30.65625 +XOM,1997-07-22,31.4375 +XOM,1997-07-23,30.71875 +XOM,1997-07-24,31.0 +XOM,1997-07-25,31.40625 +XOM,1997-07-28,31.6875 +XOM,1997-07-29,31.375 +XOM,1997-07-30,31.96875 +XOM,1997-07-31,32.125 +XOM,1997-08-01,31.8125 +XOM,1997-08-04,32.0 +XOM,1997-08-05,31.78125 +XOM,1997-08-06,32.4375 +XOM,1997-08-07,32.0625 +XOM,1997-08-08,31.0 +XOM,1997-08-11,31.4375 +XOM,1997-08-12,31.25 +XOM,1997-08-13,30.375 +XOM,1997-08-14,30.1875 +XOM,1997-08-15,29.5 +XOM,1997-08-18,31.09375 +XOM,1997-08-19,31.125 +XOM,1997-08-20,31.6875 +XOM,1997-08-21,31.15625 +XOM,1997-08-22,31.375 +XOM,1997-08-25,31.15625 +XOM,1997-08-26,30.875 +XOM,1997-08-27,31.625 +XOM,1997-08-28,30.9375 +XOM,1997-08-29,30.59375 +XOM,1997-09-02,32.0 +XOM,1997-09-03,32.0625 +XOM,1997-09-04,32.125 +XOM,1997-09-05,32.0 +XOM,1997-09-08,32.125 +XOM,1997-09-09,32.25 +XOM,1997-09-10,31.46875 +XOM,1997-09-11,31.0625 +XOM,1997-09-12,31.53125 +XOM,1997-09-15,31.375 +XOM,1997-09-16,32.3125 +XOM,1997-09-17,32.3125 +XOM,1997-09-18,33.0 +XOM,1997-09-19,32.90625 +XOM,1997-09-22,32.09375 +XOM,1997-09-23,32.5625 +XOM,1997-09-24,32.09375 +XOM,1997-09-25,31.9375 +XOM,1997-09-26,32.125 +XOM,1997-09-29,32.40625 +XOM,1997-09-30,32.03125 +XOM,1997-10-01,32.65625 +XOM,1997-10-02,32.46875 +XOM,1997-10-03,32.59375 +XOM,1997-10-06,33.375 +XOM,1997-10-07,33.40625 +XOM,1997-10-08,32.625 +XOM,1997-10-09,32.40625 +XOM,1997-10-10,32.28125 +XOM,1997-10-13,32.28125 +XOM,1997-10-14,32.28125 +XOM,1997-10-15,32.40625 +XOM,1997-10-16,32.0 +XOM,1997-10-17,31.8125 +XOM,1997-10-20,32.5 +XOM,1997-10-21,32.5625 +XOM,1997-10-22,32.4375 +XOM,1997-10-23,31.5625 +XOM,1997-10-24,31.3125 +XOM,1997-10-27,29.0 +XOM,1997-10-28,30.71875 +XOM,1997-10-29,30.15625 +XOM,1997-10-30,30.34375 +XOM,1997-10-31,30.71875 +XOM,1997-11-03,31.125 +XOM,1997-11-04,31.28125 +XOM,1997-11-05,30.9375 +XOM,1997-11-06,30.625 +XOM,1997-11-07,30.0625 +XOM,1997-11-10,29.84375 +XOM,1997-11-11,29.90625 +XOM,1997-11-12,29.4375 +XOM,1997-11-13,29.9375 +XOM,1997-11-14,30.46875 +XOM,1997-11-17,30.96875 +XOM,1997-11-18,31.09375 +XOM,1997-11-19,31.03125 +XOM,1997-11-20,31.34375 +XOM,1997-11-21,31.96875 +XOM,1997-11-24,31.4375 +XOM,1997-11-25,30.5625 +XOM,1997-11-26,30.59375 +XOM,1997-11-28,30.5 +XOM,1997-12-01,30.78125 +XOM,1997-12-02,30.59375 +XOM,1997-12-03,31.21875 +XOM,1997-12-04,31.15625 +XOM,1997-12-05,32.0 +XOM,1997-12-08,31.59375 +XOM,1997-12-09,31.1875 +XOM,1997-12-10,31.375 +XOM,1997-12-11,31.1875 +XOM,1997-12-12,31.0 +XOM,1997-12-15,31.40625 +XOM,1997-12-16,31.78125 +XOM,1997-12-17,31.375 +XOM,1997-12-18,30.84375 +XOM,1997-12-19,30.125 +XOM,1997-12-22,30.15625 +XOM,1997-12-23,30.09375 +XOM,1997-12-24,30.0625 +XOM,1997-12-26,30.34375 +XOM,1997-12-29,30.78125 +XOM,1997-12-30,31.15625 +XOM,1997-12-31,30.59375 +XOM,1998-01-02,30.9375 +XOM,1998-01-05,30.59375 +XOM,1998-01-06,29.5 +XOM,1998-01-07,30.4375 +XOM,1998-01-08,29.78125 +XOM,1998-01-09,29.0625 +XOM,1998-01-12,29.375 +XOM,1998-01-13,30.03125 +XOM,1998-01-14,30.40625 +XOM,1998-01-15,29.75 +XOM,1998-01-16,30.40625 +XOM,1998-01-20,30.4375 +XOM,1998-01-21,30.53125 +XOM,1998-01-22,29.78125 +XOM,1998-01-23,29.53125 +XOM,1998-01-26,30.125 +XOM,1998-01-27,30.1875 +XOM,1998-01-28,29.59375 +XOM,1998-01-29,30.375 +XOM,1998-01-30,29.65625 +XOM,1998-02-02,30.25 +XOM,1998-02-03,30.40625 +XOM,1998-02-04,30.78125 +XOM,1998-02-05,30.96875 +XOM,1998-02-06,31.0 +XOM,1998-02-09,31.0 +XOM,1998-02-10,31.03125 +XOM,1998-02-11,31.34375 +XOM,1998-02-12,31.53125 +XOM,1998-02-13,31.5625 +XOM,1998-02-17,31.0625 +XOM,1998-02-18,31.90625 +XOM,1998-02-19,31.8125 +XOM,1998-02-20,32.15625 +XOM,1998-02-23,31.25 +XOM,1998-02-24,31.375 +XOM,1998-02-25,31.40625 +XOM,1998-02-26,31.53125 +XOM,1998-02-27,31.875 +XOM,1998-03-02,31.75 +XOM,1998-03-03,32.125 +XOM,1998-03-04,31.71875 +XOM,1998-03-05,31.46875 +XOM,1998-03-06,31.375 +XOM,1998-03-09,31.25 +XOM,1998-03-10,31.71875 +XOM,1998-03-11,31.96875 +XOM,1998-03-12,31.9375 +XOM,1998-03-13,32.15625 +XOM,1998-03-16,32.09375 +XOM,1998-03-17,31.46875 +XOM,1998-03-18,32.3125 +XOM,1998-03-19,32.40625 +XOM,1998-03-20,33.5625 +XOM,1998-03-23,34.0 +XOM,1998-03-24,34.1875 +XOM,1998-03-25,33.875 +XOM,1998-03-26,34.09375 +XOM,1998-03-27,33.8125 +XOM,1998-03-30,33.96875 +XOM,1998-03-31,33.8125 +XOM,1998-04-01,34.46875 +XOM,1998-04-02,34.9375 +XOM,1998-04-03,34.59375 +XOM,1998-04-06,34.21875 +XOM,1998-04-07,33.875 +XOM,1998-04-08,33.0625 +XOM,1998-04-09,33.375 +XOM,1998-04-13,33.84375 +XOM,1998-04-14,33.59375 +XOM,1998-04-15,34.34375 +XOM,1998-04-16,35.15625 +XOM,1998-04-17,36.03125 +XOM,1998-04-20,36.46875 +XOM,1998-04-21,36.65625 +XOM,1998-04-22,36.46875 +XOM,1998-04-23,36.875 +XOM,1998-04-24,36.75 +XOM,1998-04-27,37.15625 +XOM,1998-04-28,36.6875 +XOM,1998-04-29,36.46875 +XOM,1998-04-30,36.53125 +XOM,1998-05-01,37.8125 +XOM,1998-05-04,37.375 +XOM,1998-05-05,37.0 +XOM,1998-05-06,37.21875 +XOM,1998-05-07,36.625 +XOM,1998-05-08,36.59375 +XOM,1998-05-11,36.46875 +XOM,1998-05-12,36.90625 +XOM,1998-05-13,36.8125 +XOM,1998-05-14,36.8125 +XOM,1998-05-15,36.84375 +XOM,1998-05-18,36.28125 +XOM,1998-05-19,36.15625 +XOM,1998-05-20,35.625 +XOM,1998-05-21,35.1875 +XOM,1998-05-22,35.28125 +XOM,1998-05-26,34.78125 +XOM,1998-05-27,35.1875 +XOM,1998-05-28,35.46875 +XOM,1998-05-29,35.25 +XOM,1998-06-01,35.3125 +XOM,1998-06-02,34.96875 +XOM,1998-06-03,34.5 +XOM,1998-06-04,35.15625 +XOM,1998-06-05,35.90625 +XOM,1998-06-08,35.59375 +XOM,1998-06-09,34.96875 +XOM,1998-06-10,34.40625 +XOM,1998-06-11,34.03125 +XOM,1998-06-12,34.65625 +XOM,1998-06-15,34.25 +XOM,1998-06-16,34.78125 +XOM,1998-06-17,35.5 +XOM,1998-06-18,35.375 +XOM,1998-06-19,35.03125 +XOM,1998-06-22,35.3125 +XOM,1998-06-23,35.90625 +XOM,1998-06-24,36.21875 +XOM,1998-06-25,36.25 +XOM,1998-06-26,36.125 +XOM,1998-06-29,35.75 +XOM,1998-06-30,35.6875 +XOM,1998-07-01,36.46875 +XOM,1998-07-02,36.4375 +XOM,1998-07-06,36.65625 +XOM,1998-07-07,36.375 +XOM,1998-07-08,36.59375 +XOM,1998-07-09,35.875 +XOM,1998-07-10,35.84375 +XOM,1998-07-13,35.25 +XOM,1998-07-14,36.03125 +XOM,1998-07-15,35.8125 +XOM,1998-07-16,35.6875 +XOM,1998-07-17,36.1875 +XOM,1998-07-20,35.28125 +XOM,1998-07-21,35.09375 +XOM,1998-07-22,35.90625 +XOM,1998-07-23,35.0625 +XOM,1998-07-24,35.1875 +XOM,1998-07-27,35.71875 +XOM,1998-07-28,34.8125 +XOM,1998-07-29,35.34375 +XOM,1998-07-30,36.0625 +XOM,1998-07-31,35.125 +XOM,1998-08-03,34.25 +XOM,1998-08-04,33.5625 +XOM,1998-08-05,33.09375 +XOM,1998-08-06,32.46875 +XOM,1998-08-07,33.46875 +XOM,1998-08-10,33.8125 +XOM,1998-08-11,34.0 +XOM,1998-08-12,33.53125 +XOM,1998-08-13,34.09375 +XOM,1998-08-14,34.1875 +XOM,1998-08-17,34.8125 +XOM,1998-08-18,35.09375 +XOM,1998-08-19,35.375 +XOM,1998-08-20,35.65625 +XOM,1998-08-21,35.4375 +XOM,1998-08-24,35.28125 +XOM,1998-08-25,35.1875 +XOM,1998-08-26,35.1875 +XOM,1998-08-27,34.625 +XOM,1998-08-28,33.78125 +XOM,1998-08-31,32.71875 +XOM,1998-09-01,33.1875 +XOM,1998-09-02,32.0 +XOM,1998-09-03,31.96875 +XOM,1998-09-04,33.03125 +XOM,1998-09-08,33.71875 +XOM,1998-09-09,34.34375 +XOM,1998-09-10,34.84375 +XOM,1998-09-11,35.28125 +XOM,1998-09-14,35.25 +XOM,1998-09-15,35.625 +XOM,1998-09-16,34.90625 +XOM,1998-09-17,34.28125 +XOM,1998-09-18,34.0625 +XOM,1998-09-21,34.09375 +XOM,1998-09-22,33.53125 +XOM,1998-09-23,35.15625 +XOM,1998-09-24,34.6875 +XOM,1998-09-25,34.1875 +XOM,1998-09-28,34.03125 +XOM,1998-09-29,35.625 +XOM,1998-09-30,35.3125 +XOM,1998-10-01,35.28125 +XOM,1998-10-02,36.5 +XOM,1998-10-05,37.4375 +XOM,1998-10-06,37.875 +XOM,1998-10-07,37.03125 +XOM,1998-10-08,35.84375 +XOM,1998-10-09,35.375 +XOM,1998-10-12,35.90625 +XOM,1998-10-13,36.5 +XOM,1998-10-14,37.0 +XOM,1998-10-15,37.8125 +XOM,1998-10-16,38.15625 +XOM,1998-10-19,37.4375 +XOM,1998-10-20,38.28125 +XOM,1998-10-21,37.78125 +XOM,1998-10-22,35.875 +XOM,1998-10-23,35.625 +XOM,1998-10-26,35.59375 +XOM,1998-10-27,34.78125 +XOM,1998-10-28,35.21875 +XOM,1998-10-29,36.34375 +XOM,1998-10-30,35.8125 +XOM,1998-11-02,36.03125 +XOM,1998-11-03,36.5 +XOM,1998-11-04,36.0 +XOM,1998-11-05,36.4375 +XOM,1998-11-06,36.75 +XOM,1998-11-09,36.0 +XOM,1998-11-10,35.0625 +XOM,1998-11-11,35.125 +XOM,1998-11-12,36.40625 +XOM,1998-11-13,36.4375 +XOM,1998-11-16,35.71875 +XOM,1998-11-17,35.28125 +XOM,1998-11-18,35.34375 +XOM,1998-11-19,34.9375 +XOM,1998-11-20,36.0 +XOM,1998-11-23,36.03125 +XOM,1998-11-24,36.34375 +XOM,1998-11-25,36.34375 +XOM,1998-11-27,37.1875 +XOM,1998-11-30,37.5 +XOM,1998-12-01,35.8125 +XOM,1998-12-02,35.625 +XOM,1998-12-03,35.28125 +XOM,1998-12-04,35.75 +XOM,1998-12-07,36.5 +XOM,1998-12-08,36.59375 +XOM,1998-12-09,36.96875 +XOM,1998-12-10,36.875 +XOM,1998-12-11,37.3125 +XOM,1998-12-14,37.21875 +XOM,1998-12-15,37.0 +XOM,1998-12-16,37.78125 +XOM,1998-12-17,37.4375 +XOM,1998-12-18,37.96875 +XOM,1998-12-21,37.40625 +XOM,1998-12-22,37.46875 +XOM,1998-12-23,37.53125 +XOM,1998-12-24,37.3125 +XOM,1998-12-28,37.25 +XOM,1998-12-29,37.8125 +XOM,1998-12-30,37.3125 +XOM,1998-12-31,36.5625 +XOM,1999-01-04,36.3125 +XOM,1999-01-05,36.0 +XOM,1999-01-06,37.4375 +XOM,1999-01-07,37.375 +XOM,1999-01-08,37.15625 +XOM,1999-01-11,35.625 +XOM,1999-01-12,35.375 +XOM,1999-01-13,35.25 +XOM,1999-01-14,34.875 +XOM,1999-01-15,35.53125 +XOM,1999-01-19,35.53125 +XOM,1999-01-20,35.5 +XOM,1999-01-21,35.5625 +XOM,1999-01-22,35.6875 +XOM,1999-01-25,36.0 +XOM,1999-01-26,36.125 +XOM,1999-01-27,35.5 +XOM,1999-01-28,35.5 +XOM,1999-01-29,35.125 +XOM,1999-02-01,34.8125 +XOM,1999-02-02,34.34375 +XOM,1999-02-03,35.1875 +XOM,1999-02-04,34.90625 +XOM,1999-02-05,35.84375 +XOM,1999-02-08,36.34375 +XOM,1999-02-09,36.09375 +XOM,1999-02-10,36.28125 +XOM,1999-02-11,35.1875 +XOM,1999-02-12,34.71875 +XOM,1999-02-16,34.28125 +XOM,1999-02-17,34.3125 +XOM,1999-02-18,34.4375 +XOM,1999-02-19,34.25 +XOM,1999-02-22,34.09375 +XOM,1999-02-23,33.875 +XOM,1999-02-24,33.9296875 +XOM,1999-02-25,33.65625 +XOM,1999-02-26,33.28125 +XOM,1999-03-01,32.59375 +XOM,1999-03-02,32.40625 +XOM,1999-03-03,32.84375 +XOM,1999-03-04,33.90625 +XOM,1999-03-05,34.84375 +XOM,1999-03-08,35.46875 +XOM,1999-03-09,34.96875 +XOM,1999-03-10,36.65625 +XOM,1999-03-11,37.375 +XOM,1999-03-12,36.96875 +XOM,1999-03-15,36.84375 +XOM,1999-03-16,36.5625 +XOM,1999-03-17,37.1875 +XOM,1999-03-18,37.34375 +XOM,1999-03-19,36.53125 +XOM,1999-03-22,36.875 +XOM,1999-03-23,36.375 +XOM,1999-03-24,35.46875 +XOM,1999-03-25,35.71875 +XOM,1999-03-26,35.78125 +XOM,1999-03-29,36.5 +XOM,1999-03-30,35.65625 +XOM,1999-03-31,35.28125 +XOM,1999-04-01,35.0625 +XOM,1999-04-05,36.09375 +XOM,1999-04-06,36.34375 +XOM,1999-04-07,36.59375 +XOM,1999-04-08,37.125 +XOM,1999-04-09,37.34375 +XOM,1999-04-12,37.71875 +XOM,1999-04-13,37.59375 +XOM,1999-04-14,37.09375 +XOM,1999-04-15,38.78125 +XOM,1999-04-16,39.96875 +XOM,1999-04-19,41.125 +XOM,1999-04-20,40.375 +XOM,1999-04-21,39.21875 +XOM,1999-04-22,39.46875 +XOM,1999-04-23,39.15625 +XOM,1999-04-26,38.84375 +XOM,1999-04-27,39.125 +XOM,1999-04-28,40.75 +XOM,1999-04-29,42.25 +XOM,1999-04-30,41.53125 +XOM,1999-05-03,43.03125 +XOM,1999-05-04,43.21875 +XOM,1999-05-05,42.40625 +XOM,1999-05-06,41.1875 +XOM,1999-05-07,41.46875 +XOM,1999-05-10,41.1875 +XOM,1999-05-11,40.8125 +XOM,1999-05-12,39.53125 +XOM,1999-05-13,39.6875 +XOM,1999-05-14,39.375 +XOM,1999-05-17,39.5 +XOM,1999-05-18,38.875 +XOM,1999-05-19,39.34375 +XOM,1999-05-20,40.0 +XOM,1999-05-21,41.375 +XOM,1999-05-24,39.8125 +XOM,1999-05-25,40.09375 +XOM,1999-05-26,40.96875 +XOM,1999-05-27,39.40625 +XOM,1999-05-28,39.9375 +XOM,1999-06-01,39.375 +XOM,1999-06-02,40.125 +XOM,1999-06-03,39.96875 +XOM,1999-06-04,40.34375 +XOM,1999-06-07,40.4375 +XOM,1999-06-08,39.90625 +XOM,1999-06-09,40.0625 +XOM,1999-06-10,39.8125 +XOM,1999-06-11,39.46875 +XOM,1999-06-14,40.5625 +XOM,1999-06-15,41.0625 +XOM,1999-06-16,40.28125 +XOM,1999-06-17,40.625 +XOM,1999-06-18,40.1875 +XOM,1999-06-21,39.125 +XOM,1999-06-22,38.5 +XOM,1999-06-23,39.0625 +XOM,1999-06-24,38.25 +XOM,1999-06-25,38.09375 +XOM,1999-06-28,37.53125 +XOM,1999-06-29,38.5 +XOM,1999-06-30,38.5625 +XOM,1999-07-01,39.21875 +XOM,1999-07-02,39.75 +XOM,1999-07-06,40.03125 +XOM,1999-07-07,40.21875 +XOM,1999-07-08,39.8125 +XOM,1999-07-09,39.71875 +XOM,1999-07-12,39.71875 +XOM,1999-07-13,39.21875 +XOM,1999-07-14,39.21875 +XOM,1999-07-15,39.46875 +XOM,1999-07-16,39.65625 +XOM,1999-07-19,39.40625 +XOM,1999-07-20,38.96875 +XOM,1999-07-21,39.0625 +XOM,1999-07-22,39.09375 +XOM,1999-07-23,39.5625 +XOM,1999-07-26,39.0 +XOM,1999-07-27,38.78125 +XOM,1999-07-28,39.46875 +XOM,1999-07-29,38.9375 +XOM,1999-07-30,39.6875 +XOM,1999-08-02,38.9375 +XOM,1999-08-03,39.40625 +XOM,1999-08-04,39.9375 +XOM,1999-08-05,41.09375 +XOM,1999-08-06,40.1875 +XOM,1999-08-09,40.1875 +XOM,1999-08-10,40.59375 +XOM,1999-08-11,40.96875 +XOM,1999-08-12,40.90625 +XOM,1999-08-13,40.78125 +XOM,1999-08-16,40.78125 +XOM,1999-08-17,40.90625 +XOM,1999-08-18,41.28125 +XOM,1999-08-19,40.90625 +XOM,1999-08-20,41.28125 +XOM,1999-08-23,41.40625 +XOM,1999-08-24,40.8125 +XOM,1999-08-25,41.125 +XOM,1999-08-26,40.15625 +XOM,1999-08-27,39.65625 +XOM,1999-08-30,38.90625 +XOM,1999-08-31,39.4375 +XOM,1999-09-01,39.15625 +XOM,1999-09-02,38.75 +XOM,1999-09-03,39.53125 +XOM,1999-09-07,39.75 +XOM,1999-09-08,40.59375 +XOM,1999-09-09,40.625 +XOM,1999-09-10,40.21875 +XOM,1999-09-13,39.3125 +XOM,1999-09-14,39.59375 +XOM,1999-09-15,38.625 +XOM,1999-09-16,38.84375 +XOM,1999-09-17,39.9375 +XOM,1999-09-20,39.09375 +XOM,1999-09-21,38.375 +XOM,1999-09-22,37.6875 +XOM,1999-09-23,37.40625 +XOM,1999-09-24,37.40625 +XOM,1999-09-27,37.5625 +XOM,1999-09-28,37.34375 +XOM,1999-09-29,37.375 +XOM,1999-09-30,38.0 +XOM,1999-10-01,37.3125 +XOM,1999-10-04,36.5 +XOM,1999-10-05,36.09375 +XOM,1999-10-06,37.0 +XOM,1999-10-07,36.5625 +XOM,1999-10-08,36.375 +XOM,1999-10-11,36.6875 +XOM,1999-10-12,36.65625 +XOM,1999-10-13,36.8125 +XOM,1999-10-14,37.1875 +XOM,1999-10-15,36.0 +XOM,1999-10-18,36.5 +XOM,1999-10-19,36.71875 +XOM,1999-10-20,38.25 +XOM,1999-10-21,38.03125 +XOM,1999-10-22,38.4375 +XOM,1999-10-25,37.0 +XOM,1999-10-26,36.03125 +XOM,1999-10-27,35.875 +XOM,1999-10-28,36.5625 +XOM,1999-10-29,37.03125 +XOM,1999-11-01,37.375 +XOM,1999-11-02,37.0625 +XOM,1999-11-03,36.5 +XOM,1999-11-04,36.5 +XOM,1999-11-05,35.3125 +XOM,1999-11-08,37.15625 +XOM,1999-11-09,37.65625 +XOM,1999-11-10,38.0 +XOM,1999-11-11,38.40625 +XOM,1999-11-12,38.9375 +XOM,1999-11-15,39.0 +XOM,1999-11-16,39.59375 +XOM,1999-11-17,40.125 +XOM,1999-11-18,40.53125 +XOM,1999-11-19,39.84375 +XOM,1999-11-22,39.7734375 +XOM,1999-11-23,39.0 +XOM,1999-11-24,39.5625 +XOM,1999-11-26,39.0 +XOM,1999-11-29,39.6875 +XOM,1999-11-30,39.65625 +XOM,1999-12-01,41.25 +XOM,1999-12-02,41.0390625 +XOM,1999-12-03,41.265625 +XOM,1999-12-06,41.9375 +XOM,1999-12-07,41.9375 +XOM,1999-12-08,41.7421875 +XOM,1999-12-09,43.0625 +XOM,1999-12-10,41.40625 +XOM,1999-12-13,41.328125 +XOM,1999-12-14,41.1875 +XOM,1999-12-15,41.53125 +XOM,1999-12-16,41.875 +XOM,1999-12-17,41.3125 +XOM,1999-12-20,40.9609375 +XOM,1999-12-21,40.375 +XOM,1999-12-22,40.5 +XOM,1999-12-23,41.90625 +XOM,1999-12-27,41.0 +XOM,1999-12-28,40.34375 +XOM,1999-12-29,40.59375 +XOM,1999-12-30,40.21875 +XOM,1999-12-31,40.28125 +XOM,2000-01-03,39.15625 +XOM,2000-01-04,38.40625 +XOM,2000-01-05,40.5 +XOM,2000-01-06,42.59375 +XOM,2000-01-07,42.46875 +XOM,2000-01-10,41.875 +XOM,2000-01-11,42.0 +XOM,2000-01-12,41.75 +XOM,2000-01-13,42.71875 +XOM,2000-01-14,41.875 +XOM,2000-01-18,42.375 +XOM,2000-01-19,42.78125 +XOM,2000-01-20,41.84375 +XOM,2000-01-21,42.5 +XOM,2000-01-24,42.125 +XOM,2000-01-25,42.03125 +XOM,2000-01-26,41.75 +XOM,2000-01-27,40.5 +XOM,2000-01-28,39.4375 +XOM,2000-01-31,41.4375 +XOM,2000-02-01,41.59375 +XOM,2000-02-02,41.90625 +XOM,2000-02-03,41.1875 +XOM,2000-02-04,40.4375 +XOM,2000-02-07,40.375 +XOM,2000-02-08,39.46875 +XOM,2000-02-09,38.125 +XOM,2000-02-10,37.9375 +XOM,2000-02-11,36.9375 +XOM,2000-02-14,38.21875 +XOM,2000-02-15,39.65625 +XOM,2000-02-16,40.0 +XOM,2000-02-17,38.9375 +XOM,2000-02-18,37.5 +XOM,2000-02-22,37.71875 +XOM,2000-02-23,37.3125 +XOM,2000-02-24,36.40625 +XOM,2000-02-25,35.53125 +XOM,2000-02-28,36.75 +XOM,2000-02-29,37.65625 +XOM,2000-03-01,38.03125 +XOM,2000-03-02,38.5 +XOM,2000-03-03,37.84375 +XOM,2000-03-06,36.46875 +XOM,2000-03-07,40.0 +XOM,2000-03-08,39.8125 +XOM,2000-03-09,40.21875 +XOM,2000-03-10,38.515625 +XOM,2000-03-13,37.9375 +XOM,2000-03-14,38.625 +XOM,2000-03-15,38.875 +XOM,2000-03-16,39.875 +XOM,2000-03-17,38.5625 +XOM,2000-03-20,37.4375 +XOM,2000-03-21,38.5 +XOM,2000-03-22,37.46875 +XOM,2000-03-23,37.75 +XOM,2000-03-24,38.625 +XOM,2000-03-27,38.2578125 +XOM,2000-03-28,39.5 +XOM,2000-03-29,40.25 +XOM,2000-03-30,39.3125 +XOM,2000-03-31,39.0 +XOM,2000-04-03,40.25 +XOM,2000-04-04,41.25 +XOM,2000-04-05,39.875 +XOM,2000-04-06,40.875 +XOM,2000-04-07,39.78125 +XOM,2000-04-10,39.125 +XOM,2000-04-11,39.6875 +XOM,2000-04-12,39.96875 +XOM,2000-04-13,40.0 +XOM,2000-04-14,39.375 +XOM,2000-04-17,37.75 +XOM,2000-04-18,38.09375 +XOM,2000-04-19,38.71875 +XOM,2000-04-20,39.5 +XOM,2000-04-24,39.9375 +XOM,2000-04-25,40.5 +XOM,2000-04-26,40.0625 +XOM,2000-04-27,40.34375 +XOM,2000-04-28,38.84375 +XOM,2000-05-01,39.0 +XOM,2000-05-02,39.125 +XOM,2000-05-03,38.75 +XOM,2000-05-04,39.75 +XOM,2000-05-05,40.0 +XOM,2000-05-08,40.21875 +XOM,2000-05-09,39.71875 +XOM,2000-05-10,40.75 +XOM,2000-05-11,41.46875 +XOM,2000-05-12,41.015625 +XOM,2000-05-15,41.8125 +XOM,2000-05-16,41.625 +XOM,2000-05-17,40.6875 +XOM,2000-05-18,40.7265625 +XOM,2000-05-19,40.875 +XOM,2000-05-22,41.65625 +XOM,2000-05-23,41.5 +XOM,2000-05-24,41.46875 +XOM,2000-05-25,40.71875 +XOM,2000-05-26,41.1875 +XOM,2000-05-30,41.75 +XOM,2000-05-31,41.65625 +XOM,2000-06-01,41.46875 +XOM,2000-06-02,39.59375 +XOM,2000-06-05,39.65625 +XOM,2000-06-06,41.15625 +XOM,2000-06-07,40.5625 +XOM,2000-06-08,40.03125 +XOM,2000-06-09,39.59375 +XOM,2000-06-12,40.375 +XOM,2000-06-13,40.59375 +XOM,2000-06-14,41.3125 +XOM,2000-06-15,41.21875 +XOM,2000-06-16,42.1875 +XOM,2000-06-19,42.03125 +XOM,2000-06-20,41.625 +XOM,2000-06-21,41.9765625 +XOM,2000-06-22,41.34375 +XOM,2000-06-23,41.5625 +XOM,2000-06-26,41.6796875 +XOM,2000-06-27,41.03125 +XOM,2000-06-28,41.0625 +XOM,2000-06-29,40.6015625 +XOM,2000-06-30,39.25 +XOM,2000-07-03,39.7734375 +XOM,2000-07-05,38.46875 +XOM,2000-07-06,39.09375 +XOM,2000-07-07,39.2578125 +XOM,2000-07-10,39.0625 +XOM,2000-07-11,40.28125 +XOM,2000-07-12,39.3046875 +XOM,2000-07-13,39.0 +XOM,2000-07-14,38.78125 +XOM,2000-07-17,39.375 +XOM,2000-07-18,39.09375 +XOM,2000-07-19,39.34375 +XOM,2000-07-20,39.0625 +XOM,2000-07-21,38.5625 +XOM,2000-07-24,38.625 +XOM,2000-07-25,37.6875 +XOM,2000-07-26,38.09375 +XOM,2000-07-27,40.25 +XOM,2000-07-28,40.0 +XOM,2000-07-31,40.09375 +XOM,2000-08-01,40.0 +XOM,2000-08-02,41.4375 +XOM,2000-08-03,40.71875 +XOM,2000-08-04,40.8515625 +XOM,2000-08-07,40.4453125 +XOM,2000-08-08,40.3984375 +XOM,2000-08-09,40.53125 +XOM,2000-08-10,40.5 +XOM,2000-08-11,40.6875 +XOM,2000-08-14,41.28125 +XOM,2000-08-15,40.65625 +XOM,2000-08-16,41.3828125 +XOM,2000-08-17,41.90625 +XOM,2000-08-18,41.4609375 +XOM,2000-08-21,41.75 +XOM,2000-08-22,41.5625 +XOM,2000-08-23,42.25 +XOM,2000-08-24,41.46875 +XOM,2000-08-25,41.46875 +XOM,2000-08-28,41.40625 +XOM,2000-08-29,41.2578125 +XOM,2000-08-30,40.6796875 +XOM,2000-08-31,40.8203125 +XOM,2000-09-01,41.25 +XOM,2000-09-05,41.6875 +XOM,2000-09-06,41.5 +XOM,2000-09-07,41.875 +XOM,2000-09-08,41.75 +XOM,2000-09-11,42.4921875 +XOM,2000-09-12,42.875 +XOM,2000-09-13,42.90625 +XOM,2000-09-14,42.6328125 +XOM,2000-09-15,44.0 +XOM,2000-09-18,44.8203125 +XOM,2000-09-19,44.0 +XOM,2000-09-20,43.25 +XOM,2000-09-21,43.15625 +XOM,2000-09-22,43.25 +XOM,2000-09-25,42.9296875 +XOM,2000-09-26,43.3125 +XOM,2000-09-27,44.625 +XOM,2000-09-28,44.5703125 +XOM,2000-09-29,44.5546875 +XOM,2000-10-02,45.71875 +XOM,2000-10-03,45.40625 +XOM,2000-10-04,44.625 +XOM,2000-10-05,44.59375 +XOM,2000-10-06,44.71875 +XOM,2000-10-09,45.5625 +XOM,2000-10-10,46.65625 +XOM,2000-10-11,46.875 +XOM,2000-10-12,47.0625 +XOM,2000-10-13,45.25 +XOM,2000-10-16,43.90625 +XOM,2000-10-17,43.90625 +XOM,2000-10-18,43.28125 +XOM,2000-10-19,43.25 +XOM,2000-10-20,44.21875 +XOM,2000-10-23,44.53125 +XOM,2000-10-24,43.375 +XOM,2000-10-25,43.59375 +XOM,2000-10-26,43.875 +XOM,2000-10-27,43.78125 +XOM,2000-10-30,44.71875 +XOM,2000-10-31,44.59375 +XOM,2000-11-01,46.03125 +XOM,2000-11-02,44.09375 +XOM,2000-11-03,43.75 +XOM,2000-11-06,44.34375 +XOM,2000-11-07,44.5 +XOM,2000-11-08,45.34375 +XOM,2000-11-09,44.9375 +XOM,2000-11-10,44.78125 +XOM,2000-11-13,44.96875 +XOM,2000-11-14,44.9375 +XOM,2000-11-15,45.1875 +XOM,2000-11-16,45.34375 +XOM,2000-11-17,45.15625 +XOM,2000-11-20,45.6875 +XOM,2000-11-21,46.5625 +XOM,2000-11-22,47.125 +XOM,2000-11-24,47.21875 +XOM,2000-11-27,46.5625 +XOM,2000-11-28,46.53125 +XOM,2000-11-29,44.46875 +XOM,2000-11-30,44.0 +XOM,2000-12-01,44.40625 +XOM,2000-12-04,45.34375 +XOM,2000-12-05,44.1875 +XOM,2000-12-06,43.125 +XOM,2000-12-07,44.0 +XOM,2000-12-08,44.25 +XOM,2000-12-11,42.875 +XOM,2000-12-12,43.28125 +XOM,2000-12-13,43.84375 +XOM,2000-12-14,42.75 +XOM,2000-12-15,42.0625 +XOM,2000-12-18,43.1875 +XOM,2000-12-19,43.59375 +XOM,2000-12-20,42.59375 +XOM,2000-12-21,42.375 +XOM,2000-12-22,43.40625 +XOM,2000-12-26,44.28125 +XOM,2000-12-27,43.875 +XOM,2000-12-28,43.4375 +XOM,2000-12-29,43.46875 +XOM,2001-01-02,44.5625 +XOM,2001-01-03,42.625 +XOM,2001-01-04,41.4375 +XOM,2001-01-05,41.625 +XOM,2001-01-08,41.4375 +XOM,2001-01-09,41.0 +XOM,2001-01-10,40.5 +XOM,2001-01-11,40.875 +XOM,2001-01-12,41.40625 +XOM,2001-01-16,40.90625 +XOM,2001-01-17,40.125 +XOM,2001-01-18,39.5625 +XOM,2001-01-19,39.71875 +XOM,2001-01-22,40.125 +XOM,2001-01-23,40.90625 +XOM,2001-01-24,40.8125 +XOM,2001-01-25,41.25 +XOM,2001-01-26,40.5 +XOM,2001-01-29,40.099998474121094 +XOM,2001-01-30,40.9900016784668 +XOM,2001-01-31,42.07500076293945 +XOM,2001-02-01,41.744998931884766 +XOM,2001-02-02,41.494998931884766 +XOM,2001-02-05,42.400001525878906 +XOM,2001-02-06,42.16999816894531 +XOM,2001-02-07,42.18000030517578 +XOM,2001-02-08,42.25 +XOM,2001-02-09,42.93000030517578 +XOM,2001-02-12,42.880001068115234 +XOM,2001-02-13,42.39500045776367 +XOM,2001-02-14,41.96500015258789 +XOM,2001-02-15,41.25 +XOM,2001-02-16,42.0099983215332 +XOM,2001-02-20,41.900001525878906 +XOM,2001-02-21,41.7599983215332 +XOM,2001-02-22,42.10499954223633 +XOM,2001-02-23,41.75 +XOM,2001-02-26,41.900001525878906 +XOM,2001-02-27,41.150001525878906 +XOM,2001-02-28,40.525001525878906 +XOM,2001-03-01,40.70000076293945 +XOM,2001-03-02,41.60499954223633 +XOM,2001-03-05,41.92499923706055 +XOM,2001-03-06,41.79999923706055 +XOM,2001-03-07,42.10499954223633 +XOM,2001-03-08,42.92499923706055 +XOM,2001-03-09,42.994998931884766 +XOM,2001-03-12,41.880001068115234 +XOM,2001-03-13,41.650001525878906 +XOM,2001-03-14,41.31999969482422 +XOM,2001-03-15,41.474998474121094 +XOM,2001-03-16,40.849998474121094 +XOM,2001-03-19,40.630001068115234 +XOM,2001-03-20,40.33000183105469 +XOM,2001-03-21,39.904998779296875 +XOM,2001-03-22,38.849998474121094 +XOM,2001-03-23,38.45000076293945 +XOM,2001-03-26,39.125 +XOM,2001-03-27,40.31999969482422 +XOM,2001-03-28,39.32500076293945 +XOM,2001-03-29,39.14500045776367 +XOM,2001-03-30,40.5 +XOM,2001-04-02,39.79999923706055 +XOM,2001-04-03,38.95000076293945 +XOM,2001-04-04,39.349998474121094 +XOM,2001-04-05,40.46500015258789 +XOM,2001-04-06,41.04999923706055 +XOM,2001-04-09,41.255001068115234 +XOM,2001-04-10,42.0 +XOM,2001-04-11,40.970001220703125 +XOM,2001-04-12,41.0 +XOM,2001-04-16,42.275001525878906 +XOM,2001-04-17,42.35499954223633 +XOM,2001-04-18,42.564998626708984 +XOM,2001-04-19,42.224998474121094 +XOM,2001-04-20,42.584999084472656 +XOM,2001-04-23,44.0 +XOM,2001-04-24,43.744998931884766 +XOM,2001-04-25,44.54499816894531 +XOM,2001-04-26,44.42499923706055 +XOM,2001-04-27,44.529998779296875 +XOM,2001-04-30,44.29999923706055 +XOM,2001-05-01,44.400001525878906 +XOM,2001-05-02,43.25 +XOM,2001-05-03,43.04999923706055 +XOM,2001-05-04,43.775001525878906 +XOM,2001-05-07,44.095001220703125 +XOM,2001-05-08,44.369998931884766 +XOM,2001-05-09,44.86000061035156 +XOM,2001-05-10,44.04999923706055 +XOM,2001-05-11,43.81999969482422 +XOM,2001-05-14,44.529998779296875 +XOM,2001-05-15,44.724998474121094 +XOM,2001-05-16,44.75 +XOM,2001-05-17,44.3650016784668 +XOM,2001-05-18,45.099998474121094 +XOM,2001-05-21,44.375 +XOM,2001-05-22,44.404998779296875 +XOM,2001-05-23,43.6349983215332 +XOM,2001-05-24,43.96500015258789 +XOM,2001-05-25,44.04999923706055 +XOM,2001-05-29,43.900001525878906 +XOM,2001-05-30,44.435001373291016 +XOM,2001-05-31,44.375 +XOM,2001-06-01,44.474998474121094 +XOM,2001-06-04,45.415000915527344 +XOM,2001-06-05,45.775001525878906 +XOM,2001-06-06,44.70000076293945 +XOM,2001-06-07,44.59000015258789 +XOM,2001-06-08,44.69499969482422 +XOM,2001-06-11,44.849998474121094 +XOM,2001-06-12,45.060001373291016 +XOM,2001-06-13,44.9900016784668 +XOM,2001-06-14,44.42499923706055 +XOM,2001-06-15,44.45000076293945 +XOM,2001-06-18,44.25 +XOM,2001-06-19,44.185001373291016 +XOM,2001-06-20,43.8650016784668 +XOM,2001-06-21,44.20500183105469 +XOM,2001-06-22,44.45500183105469 +XOM,2001-06-25,44.2599983215332 +XOM,2001-06-26,44.279998779296875 +XOM,2001-06-27,43.61000061035156 +XOM,2001-06-28,43.40999984741211 +XOM,2001-06-29,43.67499923706055 +XOM,2001-07-02,43.849998474121094 +XOM,2001-07-03,43.66999816894531 +XOM,2001-07-05,43.5 +XOM,2001-07-06,43.400001525878906 +XOM,2001-07-09,43.36000061035156 +XOM,2001-07-10,42.880001068115234 +XOM,2001-07-11,42.474998474121094 +XOM,2001-07-12,42.724998474121094 +XOM,2001-07-13,42.9900016784668 +XOM,2001-07-16,42.994998931884766 +XOM,2001-07-17,42.650001525878906 +XOM,2001-07-18,42.125 +XOM,2001-07-19,43.08000183105469 +XOM,2001-07-20,43.36000061035156 +XOM,2001-07-23,42.5 +XOM,2001-07-24,40.970001220703125 +XOM,2001-07-25,42.130001068115234 +XOM,2001-07-26,42.720001220703125 +XOM,2001-07-27,42.72999954223633 +XOM,2001-07-30,42.40999984741211 +XOM,2001-07-31,41.7599983215332 +XOM,2001-08-01,41.599998474121094 +XOM,2001-08-02,41.72999954223633 +XOM,2001-08-03,41.2599983215332 +XOM,2001-08-06,40.849998474121094 +XOM,2001-08-07,41.380001068115234 +XOM,2001-08-08,41.25 +XOM,2001-08-09,40.95000076293945 +XOM,2001-08-10,41.349998474121094 +XOM,2001-08-13,41.400001525878906 +XOM,2001-08-14,41.150001525878906 +XOM,2001-08-15,41.5 +XOM,2001-08-16,41.290000915527344 +XOM,2001-08-17,40.470001220703125 +XOM,2001-08-20,40.75 +XOM,2001-08-21,40.38999938964844 +XOM,2001-08-22,40.709999084472656 +XOM,2001-08-23,40.88999938964844 +XOM,2001-08-24,41.70000076293945 +XOM,2001-08-27,41.04999923706055 +XOM,2001-08-28,40.5099983215332 +XOM,2001-08-29,40.380001068115234 +XOM,2001-08-30,40.150001525878906 +XOM,2001-08-31,40.150001525878906 +XOM,2001-09-04,40.75 +XOM,2001-09-05,41.220001220703125 +XOM,2001-09-06,40.900001525878906 +XOM,2001-09-07,40.900001525878906 +XOM,2001-09-10,41.2400016784668 +XOM,2001-09-17,40.150001525878906 +XOM,2001-09-18,39.47999954223633 +XOM,2001-09-19,38.40999984741211 +XOM,2001-09-20,37.02000045776367 +XOM,2001-09-21,35.83000183105469 +XOM,2001-09-24,35.86000061035156 +XOM,2001-09-25,36.279998779296875 +XOM,2001-09-26,36.0099983215332 +XOM,2001-09-27,38.41999816894531 +XOM,2001-09-28,39.400001525878906 +XOM,2001-10-01,39.09000015258789 +XOM,2001-10-02,39.9900016784668 +XOM,2001-10-03,39.84000015258789 +XOM,2001-10-04,40.58000183105469 +XOM,2001-10-05,40.689998626708984 +XOM,2001-10-08,40.939998626708984 +XOM,2001-10-09,41.060001373291016 +XOM,2001-10-10,42.279998779296875 +XOM,2001-10-11,42.09000015258789 +XOM,2001-10-12,42.290000915527344 +XOM,2001-10-15,41.650001525878906 +XOM,2001-10-16,41.75 +XOM,2001-10-17,41.439998626708984 +XOM,2001-10-18,40.400001525878906 +XOM,2001-10-19,40.540000915527344 +XOM,2001-10-22,41.119998931884766 +XOM,2001-10-23,40.869998931884766 +XOM,2001-10-24,39.86000061035156 +XOM,2001-10-25,40.560001373291016 +XOM,2001-10-26,41.060001373291016 +XOM,2001-10-29,40.68000030517578 +XOM,2001-10-30,39.459999084472656 +XOM,2001-10-31,39.45000076293945 +XOM,2001-11-01,40.4900016784668 +XOM,2001-11-02,39.7599983215332 +XOM,2001-11-05,39.38999938964844 +XOM,2001-11-06,39.470001220703125 +XOM,2001-11-07,39.08000183105469 +XOM,2001-11-08,39.5 +XOM,2001-11-09,40.25 +XOM,2001-11-12,40.060001373291016 +XOM,2001-11-13,40.5 +XOM,2001-11-14,38.70000076293945 +XOM,2001-11-15,37.189998626708984 +XOM,2001-11-16,37.540000915527344 +XOM,2001-11-19,37.0099983215332 +XOM,2001-11-20,37.959999084472656 +XOM,2001-11-21,37.880001068115234 +XOM,2001-11-23,38.439998626708984 +XOM,2001-11-26,37.77000045776367 +XOM,2001-11-27,37.349998474121094 +XOM,2001-11-28,37.099998474121094 +XOM,2001-11-29,37.45000076293945 +XOM,2001-11-30,37.400001525878906 +XOM,2001-12-03,37.65999984741211 +XOM,2001-12-04,38.310001373291016 +XOM,2001-12-05,38.880001068115234 +XOM,2001-12-06,37.33000183105469 +XOM,2001-12-07,38.06999969482422 +XOM,2001-12-10,37.54999923706055 +XOM,2001-12-11,36.810001373291016 +XOM,2001-12-12,37.41999816894531 +XOM,2001-12-13,36.439998626708984 +XOM,2001-12-14,36.86000061035156 +XOM,2001-12-17,37.470001220703125 +XOM,2001-12-18,37.54999923706055 +XOM,2001-12-19,38.349998474121094 +XOM,2001-12-20,38.29999923706055 +XOM,2001-12-21,38.5 +XOM,2001-12-24,39.0 +XOM,2001-12-26,39.599998474121094 +XOM,2001-12-27,39.790000915527344 +XOM,2001-12-28,39.779998779296875 +XOM,2001-12-31,39.29999923706055 +XOM,2002-01-02,39.599998474121094 +XOM,2002-01-03,39.65999984741211 +XOM,2002-01-04,40.0 +XOM,2002-01-07,39.650001525878906 +XOM,2002-01-08,39.70000076293945 +XOM,2002-01-09,39.2400016784668 +XOM,2002-01-10,39.38999938964844 +XOM,2002-01-11,38.5 +XOM,2002-01-14,38.63999938964844 +XOM,2002-01-15,39.29999923706055 +XOM,2002-01-16,38.5 +XOM,2002-01-17,38.63999938964844 +XOM,2002-01-18,38.400001525878906 +XOM,2002-01-22,38.02000045776367 +XOM,2002-01-23,38.900001525878906 +XOM,2002-01-24,38.79999923706055 +XOM,2002-01-25,39.15999984741211 +XOM,2002-01-28,38.959999084472656 +XOM,2002-01-29,37.95000076293945 +XOM,2002-01-30,38.689998626708984 +XOM,2002-01-31,39.04999923706055 +XOM,2002-02-01,39.0 +XOM,2002-02-04,38.349998474121094 +XOM,2002-02-05,38.33000183105469 +XOM,2002-02-06,38.91999816894531 +XOM,2002-02-07,38.29999923706055 +XOM,2002-02-08,38.290000915527344 +XOM,2002-02-11,38.5 +XOM,2002-02-12,38.400001525878906 +XOM,2002-02-13,38.63999938964844 +XOM,2002-02-14,39.0 +XOM,2002-02-15,38.900001525878906 +XOM,2002-02-19,38.77000045776367 +XOM,2002-02-20,38.9900016784668 +XOM,2002-02-21,39.150001525878906 +XOM,2002-02-22,40.720001220703125 +XOM,2002-02-25,41.0 +XOM,2002-02-26,40.720001220703125 +XOM,2002-02-27,40.91999816894531 +XOM,2002-02-28,41.29999923706055 +XOM,2002-03-01,42.0 +XOM,2002-03-04,42.650001525878906 +XOM,2002-03-05,42.5 +XOM,2002-03-06,43.209999084472656 +XOM,2002-03-07,42.88999938964844 +XOM,2002-03-08,42.90999984741211 +XOM,2002-03-11,43.4900016784668 +XOM,2002-03-12,44.0 +XOM,2002-03-13,43.119998931884766 +XOM,2002-03-14,43.2400016784668 +XOM,2002-03-15,43.61000061035156 +XOM,2002-03-18,43.7400016784668 +XOM,2002-03-19,43.79999923706055 +XOM,2002-03-20,43.529998779296875 +XOM,2002-03-21,43.529998779296875 +XOM,2002-03-22,43.470001220703125 +XOM,2002-03-25,42.849998474121094 +XOM,2002-03-26,43.7400016784668 +XOM,2002-03-27,43.95000076293945 +XOM,2002-03-28,43.83000183105469 +XOM,2002-04-01,43.83000183105469 +XOM,2002-04-02,44.380001068115234 +XOM,2002-04-03,43.689998626708984 +XOM,2002-04-04,43.150001525878906 +XOM,2002-04-05,42.630001068115234 +XOM,2002-04-08,43.2400016784668 +XOM,2002-04-09,42.720001220703125 +XOM,2002-04-10,43.18000030517578 +XOM,2002-04-11,42.400001525878906 +XOM,2002-04-12,41.29999923706055 +XOM,2002-04-15,41.599998474121094 +XOM,2002-04-16,42.279998779296875 +XOM,2002-04-17,42.220001220703125 +XOM,2002-04-18,42.459999084472656 +XOM,2002-04-19,42.52000045776367 +XOM,2002-04-22,41.849998474121094 +XOM,2002-04-23,41.349998474121094 +XOM,2002-04-24,40.29999923706055 +XOM,2002-04-25,40.540000915527344 +XOM,2002-04-26,40.0 +XOM,2002-04-29,39.70000076293945 +XOM,2002-04-30,40.16999816894531 +XOM,2002-05-01,40.689998626708984 +XOM,2002-05-02,40.79999923706055 +XOM,2002-05-03,40.59000015258789 +XOM,2002-05-06,39.25 +XOM,2002-05-07,39.099998474121094 +XOM,2002-05-08,40.0099983215332 +XOM,2002-05-09,39.36000061035156 +XOM,2002-05-10,38.959999084472656 +XOM,2002-05-13,40.0099983215332 +XOM,2002-05-14,40.58000183105469 +XOM,2002-05-15,39.709999084472656 +XOM,2002-05-16,40.27000045776367 +XOM,2002-05-17,40.20000076293945 +XOM,2002-05-20,39.59000015258789 +XOM,2002-05-21,39.77000045776367 +XOM,2002-05-22,40.43000030517578 +XOM,2002-05-23,40.900001525878906 +XOM,2002-05-24,40.22999954223633 +XOM,2002-05-28,39.84000015258789 +XOM,2002-05-29,40.29999923706055 +XOM,2002-05-30,39.349998474121094 +XOM,2002-05-31,39.93000030517578 +XOM,2002-06-03,39.08000183105469 +XOM,2002-06-04,39.22999954223633 +XOM,2002-06-05,39.560001373291016 +XOM,2002-06-06,39.150001525878906 +XOM,2002-06-07,39.41999816894531 +XOM,2002-06-10,39.130001068115234 +XOM,2002-06-11,39.029998779296875 +XOM,2002-06-12,39.70000076293945 +XOM,2002-06-13,39.36000061035156 +XOM,2002-06-14,39.150001525878906 +XOM,2002-06-17,40.029998779296875 +XOM,2002-06-18,39.93000030517578 +XOM,2002-06-19,39.369998931884766 +XOM,2002-06-20,39.7400016784668 +XOM,2002-06-21,39.25 +XOM,2002-06-24,40.0 +XOM,2002-06-25,39.599998474121094 +XOM,2002-06-26,39.45000076293945 +XOM,2002-06-27,40.25 +XOM,2002-06-28,40.91999816894531 +XOM,2002-07-01,40.650001525878906 +XOM,2002-07-02,40.15999984741211 +XOM,2002-07-03,39.90999984741211 +XOM,2002-07-05,40.52000045776367 +XOM,2002-07-08,40.36000061035156 +XOM,2002-07-09,39.79999923706055 +XOM,2002-07-10,38.22999954223633 +XOM,2002-07-11,37.099998474121094 +XOM,2002-07-12,36.529998779296875 +XOM,2002-07-15,35.75 +XOM,2002-07-16,35.20000076293945 +XOM,2002-07-17,35.61000061035156 +XOM,2002-07-18,34.75 +XOM,2002-07-19,32.400001525878906 +XOM,2002-07-22,30.270000457763672 +XOM,2002-07-23,30.920000076293945 +XOM,2002-07-24,33.93000030517578 +XOM,2002-07-25,33.900001525878906 +XOM,2002-07-26,35.09000015258789 +XOM,2002-07-29,36.33000183105469 +XOM,2002-07-30,35.66999816894531 +XOM,2002-07-31,36.7599983215332 +XOM,2002-08-01,33.650001525878906 +XOM,2002-08-02,33.61000061035156 +XOM,2002-08-05,32.5 +XOM,2002-08-06,33.400001525878906 +XOM,2002-08-07,34.29999923706055 +XOM,2002-08-08,36.0 +XOM,2002-08-09,36.099998474121094 +XOM,2002-08-12,35.72999954223633 +XOM,2002-08-13,34.84000015258789 +XOM,2002-08-14,36.38999938964844 +XOM,2002-08-15,37.13999938964844 +XOM,2002-08-16,36.849998474121094 +XOM,2002-08-19,37.15999984741211 +XOM,2002-08-20,36.18000030517578 +XOM,2002-08-21,36.439998626708984 +XOM,2002-08-22,37.029998779296875 +XOM,2002-08-23,36.150001525878906 +XOM,2002-08-26,36.66999816894531 +XOM,2002-08-27,36.900001525878906 +XOM,2002-08-28,35.619998931884766 +XOM,2002-08-29,35.38999938964844 +XOM,2002-08-30,35.45000076293945 +XOM,2002-09-03,33.619998931884766 +XOM,2002-09-04,33.81999969482422 +XOM,2002-09-05,33.77000045776367 +XOM,2002-09-06,34.310001373291016 +XOM,2002-09-09,34.0 +XOM,2002-09-10,34.790000915527344 +XOM,2002-09-11,34.599998474121094 +XOM,2002-09-12,33.59000015258789 +XOM,2002-09-13,34.08000183105469 +XOM,2002-09-16,34.400001525878906 +XOM,2002-09-17,33.06999969482422 +XOM,2002-09-18,33.20000076293945 +XOM,2002-09-19,32.36000061035156 +XOM,2002-09-20,32.869998931884766 +XOM,2002-09-23,32.720001220703125 +XOM,2002-09-24,31.950000762939453 +XOM,2002-09-25,32.61000061035156 +XOM,2002-09-26,34.150001525878906 +XOM,2002-09-27,32.81999969482422 +XOM,2002-09-30,31.899999618530273 +XOM,2002-10-01,33.91999816894531 +XOM,2002-10-02,32.650001525878906 +XOM,2002-10-03,33.18000030517578 +XOM,2002-10-04,33.060001373291016 +XOM,2002-10-07,33.189998626708984 +XOM,2002-10-08,32.70000076293945 +XOM,2002-10-09,32.83000183105469 +XOM,2002-10-10,33.790000915527344 +XOM,2002-10-11,34.540000915527344 +XOM,2002-10-14,34.93000030517578 +XOM,2002-10-15,36.29999923706055 +XOM,2002-10-16,35.529998779296875 +XOM,2002-10-17,36.29999923706055 +XOM,2002-10-18,36.0 +XOM,2002-10-21,36.0 +XOM,2002-10-22,35.18000030517578 +XOM,2002-10-23,35.130001068115234 +XOM,2002-10-24,34.66999816894531 +XOM,2002-10-25,35.11000061035156 +XOM,2002-10-28,34.63999938964844 +XOM,2002-10-29,33.22999954223633 +XOM,2002-10-30,34.08000183105469 +XOM,2002-10-31,33.65999984741211 +XOM,2002-11-01,34.65999984741211 +XOM,2002-11-04,34.2599983215332 +XOM,2002-11-05,35.58000183105469 +XOM,2002-11-06,35.11000061035156 +XOM,2002-11-07,34.47999954223633 +XOM,2002-11-08,34.61000061035156 +XOM,2002-11-11,33.869998931884766 +XOM,2002-11-12,34.040000915527344 +XOM,2002-11-13,33.400001525878906 +XOM,2002-11-14,34.5 +XOM,2002-11-15,34.849998474121094 +XOM,2002-11-18,34.970001220703125 +XOM,2002-11-19,35.20000076293945 +XOM,2002-11-20,35.2400016784668 +XOM,2002-11-21,34.86000061035156 +XOM,2002-11-22,34.220001220703125 +XOM,2002-11-25,34.599998474121094 +XOM,2002-11-26,33.959999084472656 +XOM,2002-11-27,34.959999084472656 +XOM,2002-11-29,34.79999923706055 +XOM,2002-12-02,34.58000183105469 +XOM,2002-12-03,34.900001525878906 +XOM,2002-12-04,34.77000045776367 +XOM,2002-12-05,34.77000045776367 +XOM,2002-12-06,35.150001525878906 +XOM,2002-12-09,34.5099983215332 +XOM,2002-12-10,35.040000915527344 +XOM,2002-12-11,35.02000045776367 +XOM,2002-12-12,34.880001068115234 +XOM,2002-12-13,35.040000915527344 +XOM,2002-12-16,35.86000061035156 +XOM,2002-12-17,35.52000045776367 +XOM,2002-12-18,35.540000915527344 +XOM,2002-12-19,35.150001525878906 +XOM,2002-12-20,35.70000076293945 +XOM,2002-12-23,35.75 +XOM,2002-12-24,35.41999816894531 +XOM,2002-12-26,35.31999969482422 +XOM,2002-12-27,34.63999938964844 +XOM,2002-12-30,34.75 +XOM,2002-12-31,34.939998626708984 +XOM,2003-01-02,35.470001220703125 +XOM,2003-01-03,35.5 +XOM,2003-01-06,36.380001068115234 +XOM,2003-01-07,35.150001525878906 +XOM,2003-01-08,35.0 +XOM,2003-01-09,35.7400016784668 +XOM,2003-01-10,35.2400016784668 +XOM,2003-01-13,35.099998474121094 +XOM,2003-01-14,35.41999816894531 +XOM,2003-01-15,34.93000030517578 +XOM,2003-01-16,35.09000015258789 +XOM,2003-01-17,34.720001220703125 +XOM,2003-01-21,33.91999816894531 +XOM,2003-01-22,33.4900016784668 +XOM,2003-01-23,33.40999984741211 +XOM,2003-01-24,32.689998626708984 +XOM,2003-01-27,31.81999969482422 +XOM,2003-01-28,32.65999984741211 +XOM,2003-01-29,33.849998474121094 +XOM,2003-01-30,33.22999954223633 +XOM,2003-01-31,34.150001525878906 +XOM,2003-02-03,34.630001068115234 +XOM,2003-02-04,34.630001068115234 +XOM,2003-02-05,34.130001068115234 +XOM,2003-02-06,33.61000061035156 +XOM,2003-02-07,33.349998474121094 +XOM,2003-02-10,33.61000061035156 +XOM,2003-02-11,33.369998931884766 +XOM,2003-02-12,32.70000076293945 +XOM,2003-02-13,33.130001068115234 +XOM,2003-02-14,33.439998626708984 +XOM,2003-02-18,33.75 +XOM,2003-02-19,33.779998779296875 +XOM,2003-02-20,33.630001068115234 +XOM,2003-02-21,34.18000030517578 +XOM,2003-02-24,34.0 +XOM,2003-02-25,34.13999938964844 +XOM,2003-02-26,33.84000015258789 +XOM,2003-02-27,33.97999954223633 +XOM,2003-02-28,34.02000045776367 +XOM,2003-03-03,34.459999084472656 +XOM,2003-03-04,34.22999954223633 +XOM,2003-03-05,34.91999816894531 +XOM,2003-03-06,34.560001373291016 +XOM,2003-03-07,34.790000915527344 +XOM,2003-03-10,34.349998474121094 +XOM,2003-03-11,34.56999969482422 +XOM,2003-03-12,34.060001373291016 +XOM,2003-03-13,34.4900016784668 +XOM,2003-03-14,34.38999938964844 +XOM,2003-03-17,35.04999923706055 +XOM,2003-03-18,35.25 +XOM,2003-03-19,35.59000015258789 +XOM,2003-03-20,35.59000015258789 +XOM,2003-03-21,36.0 +XOM,2003-03-24,35.310001373291016 +XOM,2003-03-25,35.66999816894531 +XOM,2003-03-26,35.86000061035156 +XOM,2003-03-27,35.91999816894531 +XOM,2003-03-28,36.029998779296875 +XOM,2003-03-31,34.95000076293945 +XOM,2003-04-01,35.650001525878906 +XOM,2003-04-02,35.70000076293945 +XOM,2003-04-03,35.04999923706055 +XOM,2003-04-04,35.52000045776367 +XOM,2003-04-07,35.04999923706055 +XOM,2003-04-08,34.58000183105469 +XOM,2003-04-09,34.470001220703125 +XOM,2003-04-10,34.68000030517578 +XOM,2003-04-11,34.33000183105469 +XOM,2003-04-14,34.869998931884766 +XOM,2003-04-15,35.04999923706055 +XOM,2003-04-16,34.689998626708984 +XOM,2003-04-17,35.029998779296875 +XOM,2003-04-21,34.869998931884766 +XOM,2003-04-22,35.41999816894531 +XOM,2003-04-23,35.34000015258789 +XOM,2003-04-24,35.130001068115234 +XOM,2003-04-25,34.790000915527344 +XOM,2003-04-28,35.40999984741211 +XOM,2003-04-29,34.83000183105469 +XOM,2003-04-30,35.20000076293945 +XOM,2003-05-01,35.47999954223633 +XOM,2003-05-02,36.040000915527344 +XOM,2003-05-05,35.45000076293945 +XOM,2003-05-06,35.20000076293945 +XOM,2003-05-07,35.40999984741211 +XOM,2003-05-08,35.34000015258789 +XOM,2003-05-09,35.470001220703125 +XOM,2003-05-12,35.54999923706055 +XOM,2003-05-13,35.529998779296875 +XOM,2003-05-14,35.209999084472656 +XOM,2003-05-15,35.290000915527344 +XOM,2003-05-16,35.45000076293945 +XOM,2003-05-19,35.040000915527344 +XOM,2003-05-20,35.31999969482422 +XOM,2003-05-21,35.790000915527344 +XOM,2003-05-22,35.95000076293945 +XOM,2003-05-23,35.97999954223633 +XOM,2003-05-27,36.709999084472656 +XOM,2003-05-28,36.45000076293945 +XOM,2003-05-29,35.970001220703125 +XOM,2003-05-30,36.400001525878906 +XOM,2003-06-02,36.58000183105469 +XOM,2003-06-03,36.97999954223633 +XOM,2003-06-04,37.400001525878906 +XOM,2003-06-05,37.15999984741211 +XOM,2003-06-06,37.34000015258789 +XOM,2003-06-09,37.459999084472656 +XOM,2003-06-10,37.540000915527344 +XOM,2003-06-11,38.20000076293945 +XOM,2003-06-12,38.20000076293945 +XOM,2003-06-13,37.93000030517578 +XOM,2003-06-16,38.310001373291016 +XOM,2003-06-17,37.66999816894531 +XOM,2003-06-18,37.34000015258789 +XOM,2003-06-19,36.880001068115234 +XOM,2003-06-20,36.88999938964844 +XOM,2003-06-23,36.939998626708984 +XOM,2003-06-24,36.900001525878906 +XOM,2003-06-25,36.65999984741211 +XOM,2003-06-26,36.70000076293945 +XOM,2003-06-27,36.369998931884766 +XOM,2003-06-30,35.90999984741211 +XOM,2003-07-01,36.18000030517578 +XOM,2003-07-02,36.279998779296875 +XOM,2003-07-03,36.060001373291016 +XOM,2003-07-07,36.04999923706055 +XOM,2003-07-08,35.650001525878906 +XOM,2003-07-09,35.86000061035156 +XOM,2003-07-10,35.5 +XOM,2003-07-11,35.599998474121094 +XOM,2003-07-14,35.29999923706055 +XOM,2003-07-15,35.189998626708984 +XOM,2003-07-16,34.91999816894531 +XOM,2003-07-17,35.20000076293945 +XOM,2003-07-18,35.880001068115234 +XOM,2003-07-21,35.380001068115234 +XOM,2003-07-22,35.720001220703125 +XOM,2003-07-23,35.66999816894531 +XOM,2003-07-24,35.25 +XOM,2003-07-25,35.7599983215332 +XOM,2003-07-28,35.75 +XOM,2003-07-29,35.43000030517578 +XOM,2003-07-30,35.31999969482422 +XOM,2003-07-31,35.58000183105469 +XOM,2003-08-01,35.33000183105469 +XOM,2003-08-04,35.61000061035156 +XOM,2003-08-05,35.349998474121094 +XOM,2003-08-06,35.75 +XOM,2003-08-07,36.25 +XOM,2003-08-08,36.52000045776367 +XOM,2003-08-11,36.52000045776367 +XOM,2003-08-12,36.709999084472656 +XOM,2003-08-13,36.5 +XOM,2003-08-14,36.939998626708984 +XOM,2003-08-15,36.83000183105469 +XOM,2003-08-18,36.91999816894531 +XOM,2003-08-19,36.68000030517578 +XOM,2003-08-20,36.79999923706055 +XOM,2003-08-21,37.04999923706055 +XOM,2003-08-22,36.529998779296875 +XOM,2003-08-25,36.77000045776367 +XOM,2003-08-26,36.83000183105469 +XOM,2003-08-27,37.25 +XOM,2003-08-28,37.54999923706055 +XOM,2003-08-29,37.70000076293945 +XOM,2003-09-02,37.970001220703125 +XOM,2003-09-03,38.08000183105469 +XOM,2003-09-04,38.15999984741211 +XOM,2003-09-05,37.970001220703125 +XOM,2003-09-08,38.470001220703125 +XOM,2003-09-09,38.11000061035156 +XOM,2003-09-10,38.0 +XOM,2003-09-11,38.0 +XOM,2003-09-12,37.72999954223633 +XOM,2003-09-15,37.5099983215332 +XOM,2003-09-16,37.709999084472656 +XOM,2003-09-17,36.84000015258789 +XOM,2003-09-18,37.08000183105469 +XOM,2003-09-19,36.9900016784668 +XOM,2003-09-22,36.720001220703125 +XOM,2003-09-23,37.060001373291016 +XOM,2003-09-24,36.900001525878906 +XOM,2003-09-25,37.150001525878906 +XOM,2003-09-26,36.779998779296875 +XOM,2003-09-29,37.02000045776367 +XOM,2003-09-30,36.599998474121094 +XOM,2003-10-01,37.349998474121094 +XOM,2003-10-02,37.560001373291016 +XOM,2003-10-03,37.75 +XOM,2003-10-06,38.09000015258789 +XOM,2003-10-07,38.34000015258789 +XOM,2003-10-08,38.040000915527344 +XOM,2003-10-09,37.95000076293945 +XOM,2003-10-10,38.29999923706055 +XOM,2003-10-13,38.47999954223633 +XOM,2003-10-14,38.7400016784668 +XOM,2003-10-15,38.4900016784668 +XOM,2003-10-16,38.90999984741211 +XOM,2003-10-17,38.65999984741211 +XOM,2003-10-20,38.619998931884766 +XOM,2003-10-21,38.349998474121094 +XOM,2003-10-22,37.349998474121094 +XOM,2003-10-23,37.599998474121094 +XOM,2003-10-24,37.849998474121094 +XOM,2003-10-27,37.7400016784668 +XOM,2003-10-28,38.0 +XOM,2003-10-29,37.810001373291016 +XOM,2003-10-30,36.29999923706055 +XOM,2003-10-31,36.58000183105469 +XOM,2003-11-03,36.68000030517578 +XOM,2003-11-04,36.31999969482422 +XOM,2003-11-05,36.029998779296875 +XOM,2003-11-06,35.91999816894531 +XOM,2003-11-07,35.560001373291016 +XOM,2003-11-10,35.7599983215332 +XOM,2003-11-11,36.04999923706055 +XOM,2003-11-12,36.02000045776367 +XOM,2003-11-13,36.2599983215332 +XOM,2003-11-14,36.0 +XOM,2003-11-17,35.599998474121094 +XOM,2003-11-18,35.150001525878906 +XOM,2003-11-19,35.439998626708984 +XOM,2003-11-20,35.310001373291016 +XOM,2003-11-21,35.34000015258789 +XOM,2003-11-24,35.560001373291016 +XOM,2003-11-25,35.81999969482422 +XOM,2003-11-26,36.279998779296875 +XOM,2003-11-28,36.20000076293945 +XOM,2003-12-01,36.38999938964844 +XOM,2003-12-02,36.5 +XOM,2003-12-03,36.540000915527344 +XOM,2003-12-04,37.02000045776367 +XOM,2003-12-05,36.779998779296875 +XOM,2003-12-08,37.400001525878906 +XOM,2003-12-09,37.63999938964844 +XOM,2003-12-10,37.790000915527344 +XOM,2003-12-11,37.90999984741211 +XOM,2003-12-12,38.060001373291016 +XOM,2003-12-15,37.79999923706055 +XOM,2003-12-16,38.470001220703125 +XOM,2003-12-17,38.880001068115234 +XOM,2003-12-18,39.40999984741211 +XOM,2003-12-19,39.599998474121094 +XOM,2003-12-22,39.470001220703125 +XOM,2003-12-23,39.75 +XOM,2003-12-24,39.83000183105469 +XOM,2003-12-26,40.04999923706055 +XOM,2003-12-29,40.58000183105469 +XOM,2003-12-30,40.68000030517578 +XOM,2003-12-31,41.0 +XOM,2004-01-02,40.630001068115234 +XOM,2004-01-05,41.58000183105469 +XOM,2004-01-06,41.29999923706055 +XOM,2004-01-07,41.0 +XOM,2004-01-08,40.900001525878906 +XOM,2004-01-09,40.290000915527344 +XOM,2004-01-12,40.86000061035156 +XOM,2004-01-13,40.68000030517578 +XOM,2004-01-14,40.68000030517578 +XOM,2004-01-15,40.279998779296875 +XOM,2004-01-16,40.5 +XOM,2004-01-20,40.880001068115234 +XOM,2004-01-21,41.43000030517578 +XOM,2004-01-22,41.279998779296875 +XOM,2004-01-23,41.040000915527344 +XOM,2004-01-26,41.54999923706055 +XOM,2004-01-27,41.189998626708984 +XOM,2004-01-28,40.810001373291016 +XOM,2004-01-29,41.470001220703125 +XOM,2004-01-30,40.790000915527344 +XOM,2004-02-02,40.689998626708984 +XOM,2004-02-03,40.40999984741211 +XOM,2004-02-04,40.349998474121094 +XOM,2004-02-05,40.380001068115234 +XOM,2004-02-06,40.5099983215332 +XOM,2004-02-09,40.72999954223633 +XOM,2004-02-10,41.09000015258789 +XOM,2004-02-11,41.91999816894531 +XOM,2004-02-12,41.90999984741211 +XOM,2004-02-13,41.90999984741211 +XOM,2004-02-17,42.22999954223633 +XOM,2004-02-18,41.79999923706055 +XOM,2004-02-19,41.95000076293945 +XOM,2004-02-20,42.029998779296875 +XOM,2004-02-23,42.58000183105469 +XOM,2004-02-24,42.310001373291016 +XOM,2004-02-25,42.650001525878906 +XOM,2004-02-26,42.310001373291016 +XOM,2004-02-27,42.16999816894531 +XOM,2004-03-01,42.52000045776367 +XOM,2004-03-02,42.040000915527344 +XOM,2004-03-03,41.900001525878906 +XOM,2004-03-04,41.75 +XOM,2004-03-05,42.4900016784668 +XOM,2004-03-08,42.560001373291016 +XOM,2004-03-09,42.779998779296875 +XOM,2004-03-10,42.43000030517578 +XOM,2004-03-11,41.349998474121094 +XOM,2004-03-12,42.029998779296875 +XOM,2004-03-15,41.779998779296875 +XOM,2004-03-16,42.06999969482422 +XOM,2004-03-17,42.2400016784668 +XOM,2004-03-18,42.459999084472656 +XOM,2004-03-19,41.5 +XOM,2004-03-22,40.939998626708984 +XOM,2004-03-23,40.7599983215332 +XOM,2004-03-24,40.099998474121094 +XOM,2004-03-25,40.25 +XOM,2004-03-26,40.7400016784668 +XOM,2004-03-29,41.09000015258789 +XOM,2004-03-30,41.54999923706055 +XOM,2004-03-31,41.59000015258789 +XOM,2004-04-01,41.52000045776367 +XOM,2004-04-02,41.90999984741211 +XOM,2004-04-05,42.25 +XOM,2004-04-06,42.189998626708984 +XOM,2004-04-07,41.900001525878906 +XOM,2004-04-08,42.45000076293945 +XOM,2004-04-12,43.11000061035156 +XOM,2004-04-13,42.81999969482422 +XOM,2004-04-14,43.29999923706055 +XOM,2004-04-15,43.68000030517578 +XOM,2004-04-16,43.86000061035156 +XOM,2004-04-19,43.72999954223633 +XOM,2004-04-20,43.29999923706055 +XOM,2004-04-21,42.95000076293945 +XOM,2004-04-22,43.29999923706055 +XOM,2004-04-23,42.970001220703125 +XOM,2004-04-26,43.0099983215332 +XOM,2004-04-27,43.75 +XOM,2004-04-28,43.119998931884766 +XOM,2004-04-29,42.540000915527344 +XOM,2004-04-30,42.54999923706055 +XOM,2004-05-03,43.68000030517578 +XOM,2004-05-04,43.52000045776367 +XOM,2004-05-05,43.9900016784668 +XOM,2004-05-06,43.83000183105469 +XOM,2004-05-07,43.25 +XOM,2004-05-10,42.04999923706055 +XOM,2004-05-11,42.599998474121094 +XOM,2004-05-12,43.0 +XOM,2004-05-13,42.72999954223633 +XOM,2004-05-14,43.27000045776367 +XOM,2004-05-17,43.04999923706055 +XOM,2004-05-18,42.689998626708984 +XOM,2004-05-19,42.599998474121094 +XOM,2004-05-20,42.72999954223633 +XOM,2004-05-21,42.599998474121094 +XOM,2004-05-24,42.79999923706055 +XOM,2004-05-25,43.81999969482422 +XOM,2004-05-26,43.54999923706055 +XOM,2004-05-27,43.369998931884766 +XOM,2004-05-28,43.25 +XOM,2004-06-01,43.70000076293945 +XOM,2004-06-02,43.779998779296875 +XOM,2004-06-03,43.54999923706055 +XOM,2004-06-04,43.369998931884766 +XOM,2004-06-07,44.0 +XOM,2004-06-08,43.88999938964844 +XOM,2004-06-09,43.45000076293945 +XOM,2004-06-10,43.97999954223633 +XOM,2004-06-14,43.849998474121094 +XOM,2004-06-15,44.08000183105469 +XOM,2004-06-16,44.72999954223633 +XOM,2004-06-17,44.77000045776367 +XOM,2004-06-18,44.97999954223633 +XOM,2004-06-21,44.72999954223633 +XOM,2004-06-22,44.900001525878906 +XOM,2004-06-23,45.459999084472656 +XOM,2004-06-24,45.27000045776367 +XOM,2004-06-25,44.25 +XOM,2004-06-28,44.380001068115234 +XOM,2004-06-29,44.56999969482422 +XOM,2004-06-30,44.40999984741211 +XOM,2004-07-01,44.59000015258789 +XOM,2004-07-02,44.720001220703125 +XOM,2004-07-06,45.099998474121094 +XOM,2004-07-07,45.369998931884766 +XOM,2004-07-08,45.31999969482422 +XOM,2004-07-09,45.45000076293945 +XOM,2004-07-12,45.439998626708984 +XOM,2004-07-13,45.209999084472656 +XOM,2004-07-14,45.459999084472656 +XOM,2004-07-15,45.31999969482422 +XOM,2004-07-16,45.83000183105469 +XOM,2004-07-19,45.900001525878906 +XOM,2004-07-20,45.900001525878906 +XOM,2004-07-21,45.16999816894531 +XOM,2004-07-22,45.38999938964844 +XOM,2004-07-23,45.31999969482422 +XOM,2004-07-26,45.33000183105469 +XOM,2004-07-27,45.40999984741211 +XOM,2004-07-28,45.810001373291016 +XOM,2004-07-29,46.029998779296875 +XOM,2004-07-30,46.29999923706055 +XOM,2004-08-02,46.25 +XOM,2004-08-03,46.88999938964844 +XOM,2004-08-04,46.2400016784668 +XOM,2004-08-05,45.83000183105469 +XOM,2004-08-06,45.119998931884766 +XOM,2004-08-09,45.560001373291016 +XOM,2004-08-10,45.290000915527344 +XOM,2004-08-11,45.130001068115234 +XOM,2004-08-12,44.560001373291016 +XOM,2004-08-13,44.91999816894531 +XOM,2004-08-16,45.09000015258789 +XOM,2004-08-17,44.36000061035156 +XOM,2004-08-18,44.810001373291016 +XOM,2004-08-19,45.09000015258789 +XOM,2004-08-20,45.25 +XOM,2004-08-23,44.9900016784668 +XOM,2004-08-24,44.849998474121094 +XOM,2004-08-25,45.189998626708984 +XOM,2004-08-26,45.25 +XOM,2004-08-27,45.439998626708984 +XOM,2004-08-30,45.130001068115234 +XOM,2004-08-31,46.099998474121094 +XOM,2004-09-01,46.439998626708984 +XOM,2004-09-02,46.97999954223633 +XOM,2004-09-03,47.060001373291016 +XOM,2004-09-07,47.150001525878906 +XOM,2004-09-08,47.06999969482422 +XOM,2004-09-09,47.47999954223633 +XOM,2004-09-10,47.369998931884766 +XOM,2004-09-13,47.5 +XOM,2004-09-14,47.470001220703125 +XOM,2004-09-15,47.43000030517578 +XOM,2004-09-16,47.54999923706055 +XOM,2004-09-17,48.369998931884766 +XOM,2004-09-20,48.209999084472656 +XOM,2004-09-21,49.4900016784668 +XOM,2004-09-22,48.86000061035156 +XOM,2004-09-23,47.7599983215332 +XOM,2004-09-24,47.83000183105469 +XOM,2004-09-27,47.959999084472656 +XOM,2004-09-28,48.529998779296875 +XOM,2004-09-29,48.150001525878906 +XOM,2004-09-30,48.33000183105469 +XOM,2004-10-01,48.88999938964844 +XOM,2004-10-04,48.91999816894531 +XOM,2004-10-05,49.31999969482422 +XOM,2004-10-06,50.029998779296875 +XOM,2004-10-07,49.7400016784668 +XOM,2004-10-08,49.84000015258789 +XOM,2004-10-11,49.790000915527344 +XOM,2004-10-12,49.369998931884766 +XOM,2004-10-13,48.47999954223633 +XOM,2004-10-14,48.709999084472656 +XOM,2004-10-15,49.02000045776367 +XOM,2004-10-18,48.75 +XOM,2004-10-19,48.310001373291016 +XOM,2004-10-20,48.869998931884766 +XOM,2004-10-21,48.810001373291016 +XOM,2004-10-22,48.70000076293945 +XOM,2004-10-25,48.810001373291016 +XOM,2004-10-26,49.38999938964844 +XOM,2004-10-27,48.95000076293945 +XOM,2004-10-28,48.61000061035156 +XOM,2004-10-29,49.220001220703125 +XOM,2004-11-01,48.81999969482422 +XOM,2004-11-02,48.43000030517578 +XOM,2004-11-03,49.27000045776367 +XOM,2004-11-04,50.189998626708984 +XOM,2004-11-05,50.38999938964844 +XOM,2004-11-08,50.16999816894531 +XOM,2004-11-09,49.310001373291016 +XOM,2004-11-10,49.66999816894531 +XOM,2004-11-11,49.65999984741211 +XOM,2004-11-12,50.41999816894531 +XOM,2004-11-15,49.58000183105469 +XOM,2004-11-16,49.40999984741211 +XOM,2004-11-17,50.0 +XOM,2004-11-18,50.04999923706055 +XOM,2004-11-19,50.380001068115234 +XOM,2004-11-22,50.90999984741211 +XOM,2004-11-23,51.20000076293945 +XOM,2004-11-24,51.4900016784668 +XOM,2004-11-26,51.650001525878906 +XOM,2004-11-29,51.369998931884766 +XOM,2004-11-30,51.25 +XOM,2004-12-01,51.150001525878906 +XOM,2004-12-02,50.16999816894531 +XOM,2004-12-03,50.27000045776367 +XOM,2004-12-06,50.13999938964844 +XOM,2004-12-07,49.70000076293945 +XOM,2004-12-08,50.02000045776367 +XOM,2004-12-09,50.31999969482422 +XOM,2004-12-10,50.150001525878906 +XOM,2004-12-13,50.66999816894531 +XOM,2004-12-14,50.65999984741211 +XOM,2004-12-15,50.5099983215332 +XOM,2004-12-16,50.099998474121094 +XOM,2004-12-17,49.79999923706055 +XOM,2004-12-20,51.060001373291016 +XOM,2004-12-21,51.689998626708984 +XOM,2004-12-22,51.290000915527344 +XOM,2004-12-23,51.970001220703125 +XOM,2004-12-27,50.880001068115234 +XOM,2004-12-28,51.04999923706055 +XOM,2004-12-29,51.130001068115234 +XOM,2004-12-30,51.029998779296875 +XOM,2004-12-31,51.2599983215332 +XOM,2005-01-03,50.09000015258789 +XOM,2005-01-04,49.75 +XOM,2005-01-05,49.4900016784668 +XOM,2005-01-06,50.119998931884766 +XOM,2005-01-07,49.790000915527344 +XOM,2005-01-10,49.97999954223633 +XOM,2005-01-11,49.849998474121094 +XOM,2005-01-12,50.59000015258789 +XOM,2005-01-13,50.54999923706055 +XOM,2005-01-14,51.06999969482422 +XOM,2005-01-18,51.5 +XOM,2005-01-19,51.04999923706055 +XOM,2005-01-20,50.720001220703125 +XOM,2005-01-21,50.439998626708984 +XOM,2005-01-24,51.130001068115234 +XOM,2005-01-25,51.33000183105469 +XOM,2005-01-26,51.70000076293945 +XOM,2005-01-27,51.75 +XOM,2005-01-28,51.27000045776367 +XOM,2005-01-31,51.599998474121094 +XOM,2005-02-01,53.27000045776367 +XOM,2005-02-02,53.93000030517578 +XOM,2005-02-03,54.52000045776367 +XOM,2005-02-04,55.290000915527344 +XOM,2005-02-07,55.400001525878906 +XOM,2005-02-08,55.779998779296875 +XOM,2005-02-09,55.540000915527344 +XOM,2005-02-10,56.34000015258789 +XOM,2005-02-11,56.11000061035156 +XOM,2005-02-14,56.83000183105469 +XOM,2005-02-15,56.91999816894531 +XOM,2005-02-16,58.47999954223633 +XOM,2005-02-17,58.130001068115234 +XOM,2005-02-18,59.40999984741211 +XOM,2005-02-22,58.25 +XOM,2005-02-23,59.41999816894531 +XOM,2005-02-24,61.130001068115234 +XOM,2005-02-25,63.2599983215332 +XOM,2005-02-28,63.310001373291016 +XOM,2005-03-01,62.099998474121094 +XOM,2005-03-02,62.68000030517578 +XOM,2005-03-03,63.04999923706055 +XOM,2005-03-04,63.56999969482422 +XOM,2005-03-07,63.0 +XOM,2005-03-08,63.099998474121094 +XOM,2005-03-09,60.790000915527344 +XOM,2005-03-10,60.369998931884766 +XOM,2005-03-11,61.04999923706055 +XOM,2005-03-14,61.279998779296875 +XOM,2005-03-15,60.349998474121094 +XOM,2005-03-16,60.290000915527344 +XOM,2005-03-17,61.4900016784668 +XOM,2005-03-18,62.650001525878906 +XOM,2005-03-21,62.150001525878906 +XOM,2005-03-22,60.900001525878906 +XOM,2005-03-23,60.09000015258789 +XOM,2005-03-24,59.0 +XOM,2005-03-28,58.88999938964844 +XOM,2005-03-29,58.27000045776367 +XOM,2005-03-30,59.2400016784668 +XOM,2005-03-31,59.599998474121094 +XOM,2005-04-01,60.54999923706055 +XOM,2005-04-04,60.650001525878906 +XOM,2005-04-05,60.060001373291016 +XOM,2005-04-06,60.900001525878906 +XOM,2005-04-07,60.849998474121094 +XOM,2005-04-08,60.0099983215332 +XOM,2005-04-11,60.290000915527344 +XOM,2005-04-12,60.43000030517578 +XOM,2005-04-13,59.150001525878906 +XOM,2005-04-14,58.75 +XOM,2005-04-15,56.189998626708984 +XOM,2005-04-18,57.25 +XOM,2005-04-19,58.630001068115234 +XOM,2005-04-20,57.13999938964844 +XOM,2005-04-21,59.279998779296875 +XOM,2005-04-22,59.41999816894531 +XOM,2005-04-25,59.959999084472656 +XOM,2005-04-26,59.27000045776367 +XOM,2005-04-27,58.380001068115234 +XOM,2005-04-28,56.0 +XOM,2005-04-29,57.029998779296875 +XOM,2005-05-02,57.7400016784668 +XOM,2005-05-03,56.5 +XOM,2005-05-04,57.22999954223633 +XOM,2005-05-05,57.79999923706055 +XOM,2005-05-06,57.599998474121094 +XOM,2005-05-09,58.0099983215332 +XOM,2005-05-10,57.22999954223633 +XOM,2005-05-11,57.290000915527344 +XOM,2005-05-12,54.81999969482422 +XOM,2005-05-13,53.70000076293945 +XOM,2005-05-16,53.349998474121094 +XOM,2005-05-17,53.86000061035156 +XOM,2005-05-18,53.650001525878906 +XOM,2005-05-19,54.83000183105469 +XOM,2005-05-20,54.0099983215332 +XOM,2005-05-23,54.75 +XOM,2005-05-24,55.040000915527344 +XOM,2005-05-25,55.68000030517578 +XOM,2005-05-26,56.220001220703125 +XOM,2005-05-27,56.79999923706055 +XOM,2005-05-31,56.20000076293945 +XOM,2005-06-01,57.150001525878906 +XOM,2005-06-02,57.31999969482422 +XOM,2005-06-03,57.150001525878906 +XOM,2005-06-06,57.599998474121094 +XOM,2005-06-07,57.45000076293945 +XOM,2005-06-08,56.72999954223633 +XOM,2005-06-09,58.439998626708984 +XOM,2005-06-10,58.380001068115234 +XOM,2005-06-13,58.45000076293945 +XOM,2005-06-14,58.54999923706055 +XOM,2005-06-15,59.25 +XOM,2005-06-16,60.119998931884766 +XOM,2005-06-17,60.88999938964844 +XOM,2005-06-20,60.849998474121094 +XOM,2005-06-21,59.5099983215332 +XOM,2005-06-22,59.66999816894531 +XOM,2005-06-23,59.02000045776367 +XOM,2005-06-24,58.150001525878906 +XOM,2005-06-27,59.29999923706055 +XOM,2005-06-28,59.09000015258789 +XOM,2005-06-29,58.439998626708984 +XOM,2005-06-30,57.470001220703125 +XOM,2005-07-01,58.310001373291016 +XOM,2005-07-05,60.13999938964844 +XOM,2005-07-06,59.11000061035156 +XOM,2005-07-07,59.52000045776367 +XOM,2005-07-08,59.400001525878906 +XOM,2005-07-11,59.970001220703125 +XOM,2005-07-12,59.88999938964844 +XOM,2005-07-13,59.7599983215332 +XOM,2005-07-14,58.59000015258789 +XOM,2005-07-15,58.15999984741211 +XOM,2005-07-18,58.150001525878906 +XOM,2005-07-19,58.779998779296875 +XOM,2005-07-20,59.0 +XOM,2005-07-21,57.88999938964844 +XOM,2005-07-22,59.5 +XOM,2005-07-25,59.939998626708984 +XOM,2005-07-26,59.599998474121094 +XOM,2005-07-27,59.599998474121094 +XOM,2005-07-28,60.0 +XOM,2005-07-29,58.75 +XOM,2005-08-01,59.22999954223633 +XOM,2005-08-02,59.810001373291016 +XOM,2005-08-03,59.0 +XOM,2005-08-04,58.52000045776367 +XOM,2005-08-05,58.09000015258789 +XOM,2005-08-08,58.849998474121094 +XOM,2005-08-09,59.459999084472656 +XOM,2005-08-10,59.900001525878906 +XOM,2005-08-11,60.95000076293945 +XOM,2005-08-12,61.04999923706055 +XOM,2005-08-15,60.41999816894531 +XOM,2005-08-16,59.06999969482422 +XOM,2005-08-17,58.18000030517578 +XOM,2005-08-18,58.11000061035156 +XOM,2005-08-19,58.81999969482422 +XOM,2005-08-22,59.06999969482422 +XOM,2005-08-23,59.0 +XOM,2005-08-24,58.880001068115234 +XOM,2005-08-25,59.18000030517578 +XOM,2005-08-26,58.40999984741211 +XOM,2005-08-29,58.41999816894531 +XOM,2005-08-30,58.61000061035156 +XOM,2005-08-31,59.900001525878906 +XOM,2005-09-01,61.68000030517578 +XOM,2005-09-02,60.68000030517578 +XOM,2005-09-06,61.060001373291016 +XOM,2005-09-07,61.459999084472656 +XOM,2005-09-08,61.29999923706055 +XOM,2005-09-09,63.20000076293945 +XOM,2005-09-12,62.52000045776367 +XOM,2005-09-13,61.869998931884766 +XOM,2005-09-14,62.470001220703125 +XOM,2005-09-15,62.459999084472656 +XOM,2005-09-16,63.70000076293945 +XOM,2005-09-19,64.62999725341797 +XOM,2005-09-20,64.52999877929688 +XOM,2005-09-21,64.97000122070312 +XOM,2005-09-22,64.9800033569336 +XOM,2005-09-23,63.83000183105469 +XOM,2005-09-26,64.5999984741211 +XOM,2005-09-27,64.62000274658203 +XOM,2005-09-28,64.69999694824219 +XOM,2005-09-29,64.80000305175781 +XOM,2005-09-30,63.540000915527344 +XOM,2005-10-03,62.4900016784668 +XOM,2005-10-04,60.54999923706055 +XOM,2005-10-05,58.95000076293945 +XOM,2005-10-06,58.56999969482422 +XOM,2005-10-07,59.599998474121094 +XOM,2005-10-10,58.5 +XOM,2005-10-11,59.400001525878906 +XOM,2005-10-12,58.939998626708984 +XOM,2005-10-13,58.15999984741211 +XOM,2005-10-14,58.63999938964844 +XOM,2005-10-17,58.86000061035156 +XOM,2005-10-18,56.29999923706055 +XOM,2005-10-19,57.16999816894531 +XOM,2005-10-20,55.20000076293945 +XOM,2005-10-21,55.369998931884766 +XOM,2005-10-24,56.849998474121094 +XOM,2005-10-25,57.20000076293945 +XOM,2005-10-26,56.20000076293945 +XOM,2005-10-27,55.599998474121094 +XOM,2005-10-28,56.310001373291016 +XOM,2005-10-31,56.13999938964844 +XOM,2005-11-01,56.400001525878906 +XOM,2005-11-02,57.380001068115234 +XOM,2005-11-03,58.56999969482422 +XOM,2005-11-04,57.900001525878906 +XOM,2005-11-07,57.099998474121094 +XOM,2005-11-08,57.369998931884766 +XOM,2005-11-09,57.5 +XOM,2005-11-10,56.45000076293945 +XOM,2005-11-11,56.52000045776367 +XOM,2005-11-14,56.650001525878906 +XOM,2005-11-15,56.43000030517578 +XOM,2005-11-16,57.18000030517578 +XOM,2005-11-17,57.380001068115234 +XOM,2005-11-18,58.25 +XOM,2005-11-21,59.369998931884766 +XOM,2005-11-22,59.65999984741211 +XOM,2005-11-23,59.869998931884766 +XOM,2005-11-25,60.11000061035156 +XOM,2005-11-28,58.7400016784668 +XOM,2005-11-29,58.34000015258789 +XOM,2005-11-30,58.029998779296875 +XOM,2005-12-01,59.349998474121094 +XOM,2005-12-02,59.06999969482422 +XOM,2005-12-05,59.5099983215332 +XOM,2005-12-06,59.689998626708984 +XOM,2005-12-07,59.02000045776367 +XOM,2005-12-08,59.41999816894531 +XOM,2005-12-09,58.5 +XOM,2005-12-12,58.86000061035156 +XOM,2005-12-13,59.060001373291016 +XOM,2005-12-14,59.86000061035156 +XOM,2005-12-15,59.4900016784668 +XOM,2005-12-16,58.060001373291016 +XOM,2005-12-19,57.70000076293945 +XOM,2005-12-20,57.93000030517578 +XOM,2005-12-21,57.599998474121094 +XOM,2005-12-22,57.099998474121094 +XOM,2005-12-23,57.099998474121094 +XOM,2005-12-27,55.869998931884766 +XOM,2005-12-28,56.25 +XOM,2005-12-29,56.2400016784668 +XOM,2005-12-30,56.16999816894531 +XOM,2006-01-03,58.470001220703125 +XOM,2006-01-04,58.56999969482422 +XOM,2006-01-05,58.279998779296875 +XOM,2006-01-06,59.43000030517578 +XOM,2006-01-09,59.400001525878906 +XOM,2006-01-10,59.86000061035156 +XOM,2006-01-11,60.27000045776367 +XOM,2006-01-12,59.63999938964844 +XOM,2006-01-13,60.970001220703125 +XOM,2006-01-17,61.540000915527344 +XOM,2006-01-18,60.68000030517578 +XOM,2006-01-19,61.5 +XOM,2006-01-20,60.529998779296875 +XOM,2006-01-23,61.20000076293945 +XOM,2006-01-24,60.959999084472656 +XOM,2006-01-25,60.209999084472656 +XOM,2006-01-26,59.95000076293945 +XOM,2006-01-27,61.290000915527344 +XOM,2006-01-30,63.11000061035156 +XOM,2006-01-31,62.75 +XOM,2006-02-01,61.95000076293945 +XOM,2006-02-02,61.95000076293945 +XOM,2006-02-03,61.38999938964844 +XOM,2006-02-06,61.970001220703125 +XOM,2006-02-07,60.54999923706055 +XOM,2006-02-08,60.38999938964844 +XOM,2006-02-09,59.91999816894531 +XOM,2006-02-10,59.43000030517578 +XOM,2006-02-13,59.599998474121094 +XOM,2006-02-14,59.54999923706055 +XOM,2006-02-15,59.7599983215332 +XOM,2006-02-16,60.25 +XOM,2006-02-17,60.54999923706055 +XOM,2006-02-21,60.7599983215332 +XOM,2006-02-22,60.2599983215332 +XOM,2006-02-23,59.83000183105469 +XOM,2006-02-24,60.41999816894531 +XOM,2006-02-27,59.91999816894531 +XOM,2006-02-28,59.369998931884766 +XOM,2006-03-01,60.34000015258789 +XOM,2006-03-02,60.849998474121094 +XOM,2006-03-03,60.97999954223633 +XOM,2006-03-06,59.97999954223633 +XOM,2006-03-07,59.849998474121094 +XOM,2006-03-08,59.709999084472656 +XOM,2006-03-09,58.91999816894531 +XOM,2006-03-10,59.18000030517578 +XOM,2006-03-13,59.63999938964844 +XOM,2006-03-14,60.810001373291016 +XOM,2006-03-15,61.02000045776367 +XOM,2006-03-16,61.63999938964844 +XOM,2006-03-17,61.04999923706055 +XOM,2006-03-20,60.65999984741211 +XOM,2006-03-21,60.720001220703125 +XOM,2006-03-22,61.04999923706055 +XOM,2006-03-23,61.25 +XOM,2006-03-24,61.16999816894531 +XOM,2006-03-27,61.290000915527344 +XOM,2006-03-28,60.95000076293945 +XOM,2006-03-29,61.279998779296875 +XOM,2006-03-30,61.119998931884766 +XOM,2006-03-31,60.86000061035156 +XOM,2006-04-03,61.029998779296875 +XOM,2006-04-04,61.75 +XOM,2006-04-05,62.15999984741211 +XOM,2006-04-06,62.09000015258789 +XOM,2006-04-07,61.33000183105469 +XOM,2006-04-10,61.939998626708984 +XOM,2006-04-11,62.0 +XOM,2006-04-12,61.459999084472656 +XOM,2006-04-13,61.560001373291016 +XOM,2006-04-17,62.04999923706055 +XOM,2006-04-18,63.540000915527344 +XOM,2006-04-19,64.30000305175781 +XOM,2006-04-20,63.91999816894531 +XOM,2006-04-21,65.0 +XOM,2006-04-24,64.41000366210938 +XOM,2006-04-25,63.95000076293945 +XOM,2006-04-26,63.099998474121094 +XOM,2006-04-27,62.41999816894531 +XOM,2006-04-28,63.08000183105469 +XOM,2006-05-01,63.41999816894531 +XOM,2006-05-02,64.66999816894531 +XOM,2006-05-03,63.77000045776367 +XOM,2006-05-04,63.310001373291016 +XOM,2006-05-05,64.0 +XOM,2006-05-08,63.709999084472656 +XOM,2006-05-09,63.939998626708984 +XOM,2006-05-10,63.880001068115234 +XOM,2006-05-11,63.459999084472656 +XOM,2006-05-12,62.2400016784668 +XOM,2006-05-15,62.0 +XOM,2006-05-16,61.959999084472656 +XOM,2006-05-17,60.18000030517578 +XOM,2006-05-18,59.88999938964844 +XOM,2006-05-19,60.45000076293945 +XOM,2006-05-22,60.779998779296875 +XOM,2006-05-23,60.38999938964844 +XOM,2006-05-24,60.099998474121094 +XOM,2006-05-25,61.52000045776367 +XOM,2006-05-26,61.58000183105469 +XOM,2006-05-30,60.20000076293945 +XOM,2006-05-31,60.90999984741211 +XOM,2006-06-01,61.11000061035156 +XOM,2006-06-02,61.650001525878906 +XOM,2006-06-05,60.04999923706055 +XOM,2006-06-06,60.400001525878906 +XOM,2006-06-07,58.81999969482422 +XOM,2006-06-08,59.56999969482422 +XOM,2006-06-09,58.79999923706055 +XOM,2006-06-12,58.2400016784668 +XOM,2006-06-13,56.650001525878906 +XOM,2006-06-14,57.79999923706055 +XOM,2006-06-15,59.119998931884766 +XOM,2006-06-16,58.79999923706055 +XOM,2006-06-19,57.38999938964844 +XOM,2006-06-20,57.38999938964844 +XOM,2006-06-21,58.060001373291016 +XOM,2006-06-22,57.970001220703125 +XOM,2006-06-23,58.099998474121094 +XOM,2006-06-26,58.81999969482422 +XOM,2006-06-27,59.650001525878906 +XOM,2006-06-28,61.119998931884766 +XOM,2006-06-29,62.369998931884766 +XOM,2006-06-30,61.349998474121094 +XOM,2006-07-03,62.150001525878906 +XOM,2006-07-05,62.54999923706055 +XOM,2006-07-06,63.470001220703125 +XOM,2006-07-07,62.84000015258789 +XOM,2006-07-10,63.040000915527344 +XOM,2006-07-11,63.97999954223633 +XOM,2006-07-12,63.970001220703125 +XOM,2006-07-13,64.06999969482422 +XOM,2006-07-14,64.9000015258789 +XOM,2006-07-17,64.0 +XOM,2006-07-18,64.61000061035156 +XOM,2006-07-19,64.66000366210938 +XOM,2006-07-20,64.25 +XOM,2006-07-21,63.93000030517578 +XOM,2006-07-24,65.36000061035156 +XOM,2006-07-25,65.73999786376953 +XOM,2006-07-26,66.5999984741211 +XOM,2006-07-27,66.47000122070312 +XOM,2006-07-28,67.0 +XOM,2006-07-31,67.73999786376953 +XOM,2006-08-01,68.18000030517578 +XOM,2006-08-02,68.4800033569336 +XOM,2006-08-03,68.37000274658203 +XOM,2006-08-04,68.69000244140625 +XOM,2006-08-07,69.2300033569336 +XOM,2006-08-08,69.2699966430664 +XOM,2006-08-09,69.29000091552734 +XOM,2006-08-10,69.33999633789062 +XOM,2006-08-11,69.7300033569336 +XOM,2006-08-14,69.25 +XOM,2006-08-15,68.69000244140625 +XOM,2006-08-16,67.56999969482422 +XOM,2006-08-17,68.08000183105469 +XOM,2006-08-18,69.0999984741211 +XOM,2006-08-21,69.83000183105469 +XOM,2006-08-22,70.20999908447266 +XOM,2006-08-23,69.62999725341797 +XOM,2006-08-24,70.72000122070312 +XOM,2006-08-25,70.43000030517578 +XOM,2006-08-28,70.0999984741211 +XOM,2006-08-29,69.41000366210938 +XOM,2006-08-30,68.30000305175781 +XOM,2006-08-31,67.66999816894531 +XOM,2006-09-01,68.0999984741211 +XOM,2006-09-05,68.4800033569336 +XOM,2006-09-06,67.18000030517578 +XOM,2006-09-07,67.69000244140625 +XOM,2006-09-08,66.80999755859375 +XOM,2006-09-11,64.94000244140625 +XOM,2006-09-12,64.69999694824219 +XOM,2006-09-13,65.36000061035156 +XOM,2006-09-14,64.70999908447266 +XOM,2006-09-15,64.6500015258789 +XOM,2006-09-18,66.30000305175781 +XOM,2006-09-19,65.5 +XOM,2006-09-20,64.11000061035156 +XOM,2006-09-21,64.77999877929688 +XOM,2006-09-22,64.91000366210938 +XOM,2006-09-25,65.05999755859375 +XOM,2006-09-26,66.43000030517578 +XOM,2006-09-27,67.12999725341797 +XOM,2006-09-28,67.45999908447266 +XOM,2006-09-29,67.0999984741211 +XOM,2006-10-02,67.0 +XOM,2006-10-03,65.41000366210938 +XOM,2006-10-04,66.61000061035156 +XOM,2006-10-05,67.31999969482422 +XOM,2006-10-06,67.5199966430664 +XOM,2006-10-09,66.55000305175781 +XOM,2006-10-10,67.19999694824219 +XOM,2006-10-11,66.52999877929688 +XOM,2006-10-12,67.6500015258789 +XOM,2006-10-13,68.4000015258789 +XOM,2006-10-16,69.83000183105469 +XOM,2006-10-17,69.41000366210938 +XOM,2006-10-18,69.16999816894531 +XOM,2006-10-19,69.7300033569336 +XOM,2006-10-20,69.55000305175781 +XOM,2006-10-23,69.91999816894531 +XOM,2006-10-24,69.88999938964844 +XOM,2006-10-25,71.01000213623047 +XOM,2006-10-26,71.62000274658203 +XOM,2006-10-27,71.45999908447266 +XOM,2006-10-30,70.83999633789062 +XOM,2006-10-31,71.41999816894531 +XOM,2006-11-01,71.05999755859375 +XOM,2006-11-02,71.19000244140625 +XOM,2006-11-03,72.1500015258789 +XOM,2006-11-06,72.91000366210938 +XOM,2006-11-07,72.52999877929688 +XOM,2006-11-08,74.12999725341797 +XOM,2006-11-09,74.61000061035156 +XOM,2006-11-10,74.41999816894531 +XOM,2006-11-13,74.43000030517578 +XOM,2006-11-14,74.44999694824219 +XOM,2006-11-15,74.80000305175781 +XOM,2006-11-16,72.66999816894531 +XOM,2006-11-17,73.08000183105469 +XOM,2006-11-20,72.43000030517578 +XOM,2006-11-21,73.38999938964844 +XOM,2006-11-22,72.91000366210938 +XOM,2006-11-24,72.37999725341797 +XOM,2006-11-27,72.47000122070312 +XOM,2006-11-28,74.16000366210938 +XOM,2006-11-29,76.02999877929688 +XOM,2006-11-30,76.80999755859375 +XOM,2006-12-01,77.19999694824219 +XOM,2006-12-04,77.7699966430664 +XOM,2006-12-05,78.05999755859375 +XOM,2006-12-06,76.30999755859375 +XOM,2006-12-07,75.70999908447266 +XOM,2006-12-08,75.5 +XOM,2006-12-11,75.36000061035156 +XOM,2006-12-12,76.25 +XOM,2006-12-13,77.36000061035156 +XOM,2006-12-14,78.7300033569336 +XOM,2006-12-15,77.30000305175781 +XOM,2006-12-18,75.51000213623047 +XOM,2006-12-19,76.98999786376953 +XOM,2006-12-20,76.08000183105469 +XOM,2006-12-21,75.87000274658203 +XOM,2006-12-22,75.41000366210938 +XOM,2006-12-26,76.05000305175781 +XOM,2006-12-27,76.95999908447266 +XOM,2006-12-28,77.33000183105469 +XOM,2006-12-29,76.62999725341797 +XOM,2007-01-03,74.11000061035156 +XOM,2007-01-04,72.72000122070312 +XOM,2007-01-05,73.23999786376953 +XOM,2007-01-08,72.6500015258789 +XOM,2007-01-09,72.08999633789062 +XOM,2007-01-10,70.98999786376953 +XOM,2007-01-11,70.9800033569336 +XOM,2007-01-12,72.66000366210938 +XOM,2007-01-16,71.62999725341797 +XOM,2007-01-17,72.45999908447266 +XOM,2007-01-18,71.95999908447266 +XOM,2007-01-19,73.52999877929688 +XOM,2007-01-22,72.9000015258789 +XOM,2007-01-23,74.48999786376953 +XOM,2007-01-24,74.9000015258789 +XOM,2007-01-25,73.5199966430664 +XOM,2007-01-26,73.61000061035156 +XOM,2007-01-29,73.19999694824219 +XOM,2007-01-30,74.38999938964844 +XOM,2007-01-31,74.0999984741211 +XOM,2007-02-01,75.08000183105469 +XOM,2007-02-02,75.54000091552734 +XOM,2007-02-05,75.66999816894531 +XOM,2007-02-06,75.45999908447266 +XOM,2007-02-07,74.79000091552734 +XOM,2007-02-08,75.45999908447266 +XOM,2007-02-09,75.22000122070312 +XOM,2007-02-12,74.5999984741211 +XOM,2007-02-13,75.44999694824219 +XOM,2007-02-14,75.5999984741211 +XOM,2007-02-15,75.33999633789062 +XOM,2007-02-16,75.29000091552734 +XOM,2007-02-20,74.87000274658203 +XOM,2007-02-21,74.77999877929688 +XOM,2007-02-22,75.08000183105469 +XOM,2007-02-23,75.22000122070312 +XOM,2007-02-26,75.4000015258789 +XOM,2007-02-27,71.83000183105469 +XOM,2007-02-28,71.68000030517578 +XOM,2007-03-01,70.98999786376953 +XOM,2007-03-02,70.01000213623047 +XOM,2007-03-05,69.9800033569336 +XOM,2007-03-06,71.0 +XOM,2007-03-07,71.63999938964844 +XOM,2007-03-08,71.8499984741211 +XOM,2007-03-09,71.12000274658203 +XOM,2007-03-12,70.87000274658203 +XOM,2007-03-13,69.91000366210938 +XOM,2007-03-14,71.0199966430664 +XOM,2007-03-15,70.69000244140625 +XOM,2007-03-16,69.86000061035156 +XOM,2007-03-19,71.0999984741211 +XOM,2007-03-20,72.0 +XOM,2007-03-21,73.2300033569336 +XOM,2007-03-22,74.36000061035156 +XOM,2007-03-23,75.0199966430664 +XOM,2007-03-26,75.47000122070312 +XOM,2007-03-27,75.70999908447266 +XOM,2007-03-28,75.55999755859375 +XOM,2007-03-29,76.23999786376953 +XOM,2007-03-30,75.44999694824219 +XOM,2007-04-02,76.16000366210938 +XOM,2007-04-03,76.80000305175781 +XOM,2007-04-04,77.11000061035156 +XOM,2007-04-05,77.22000122070312 +XOM,2007-04-09,76.80000305175781 +XOM,2007-04-10,77.56999969482422 +XOM,2007-04-11,76.7699966430664 +XOM,2007-04-12,77.38999938964844 +XOM,2007-04-13,77.41000366210938 +XOM,2007-04-16,78.16999816894531 +XOM,2007-04-17,78.4000015258789 +XOM,2007-04-18,78.19999694824219 +XOM,2007-04-19,77.45999908447266 +XOM,2007-04-20,79.76000213623047 +XOM,2007-04-23,79.19999694824219 +XOM,2007-04-24,78.5999984741211 +XOM,2007-04-25,79.91999816894531 +XOM,2007-04-26,80.55000305175781 +XOM,2007-04-27,80.36000061035156 +XOM,2007-04-30,79.37999725341797 +XOM,2007-05-01,79.66000366210938 +XOM,2007-05-02,79.81999969482422 +XOM,2007-05-03,80.68000030517578 +XOM,2007-05-04,80.55000305175781 +XOM,2007-05-07,80.83000183105469 +XOM,2007-05-08,81.37999725341797 +XOM,2007-05-09,81.41999816894531 +XOM,2007-05-10,79.38999938964844 +XOM,2007-05-11,81.2300033569336 +XOM,2007-05-14,81.25 +XOM,2007-05-15,81.12999725341797 +XOM,2007-05-16,81.44999694824219 +XOM,2007-05-17,81.80000305175781 +XOM,2007-05-18,83.26000213623047 +XOM,2007-05-21,83.58999633789062 +XOM,2007-05-22,82.7699966430664 +XOM,2007-05-23,82.98999786376953 +XOM,2007-05-24,82.27999877929688 +XOM,2007-05-25,83.51000213623047 +XOM,2007-05-29,82.62000274658203 +XOM,2007-05-30,84.0 +XOM,2007-05-31,83.16999816894531 +XOM,2007-06-01,84.22000122070312 +XOM,2007-06-04,84.22000122070312 +XOM,2007-06-05,84.26000213623047 +XOM,2007-06-06,83.62000274658203 +XOM,2007-06-07,81.95999908447266 +XOM,2007-06-08,82.68000030517578 +XOM,2007-06-11,83.05999755859375 +XOM,2007-06-12,82.0 +XOM,2007-06-13,83.3499984741211 +XOM,2007-06-14,84.7699966430664 +XOM,2007-06-15,85.94000244140625 +XOM,2007-06-18,86.36000061035156 +XOM,2007-06-19,85.83999633789062 +XOM,2007-06-20,82.81999969482422 +XOM,2007-06-21,84.30000305175781 +XOM,2007-06-22,82.5199966430664 +XOM,2007-06-25,82.37000274658203 +XOM,2007-06-26,81.81999969482422 +XOM,2007-06-27,83.4800033569336 +XOM,2007-06-28,83.5999984741211 +XOM,2007-06-29,83.87999725341797 +XOM,2007-07-02,84.81999969482422 +XOM,2007-07-03,85.36000061035156 +XOM,2007-07-05,85.16000366210938 +XOM,2007-07-06,86.45999908447266 +XOM,2007-07-09,87.44000244140625 +XOM,2007-07-10,86.5 +XOM,2007-07-11,87.29000091552734 +XOM,2007-07-12,89.62000274658203 +XOM,2007-07-13,90.33000183105469 +XOM,2007-07-16,89.69999694824219 +XOM,2007-07-17,89.08999633789062 +XOM,2007-07-18,91.1500015258789 +XOM,2007-07-19,92.29000091552734 +XOM,2007-07-20,91.94000244140625 +XOM,2007-07-23,93.44000244140625 +XOM,2007-07-24,90.83999633789062 +XOM,2007-07-25,92.79000091552734 +XOM,2007-07-26,88.2300033569336 +XOM,2007-07-27,85.58999633789062 +XOM,2007-07-30,86.01000213623047 +XOM,2007-07-31,85.12999725341797 +XOM,2007-08-01,85.83999633789062 +XOM,2007-08-02,85.18000030517578 +XOM,2007-08-03,82.08000183105469 +XOM,2007-08-06,83.54000091552734 +XOM,2007-08-07,85.69999694824219 +XOM,2007-08-08,87.9000015258789 +XOM,2007-08-09,83.5999984741211 +XOM,2007-08-10,84.51000213623047 +XOM,2007-08-13,82.91999816894531 +XOM,2007-08-14,83.12999725341797 +XOM,2007-08-15,81.69000244140625 +XOM,2007-08-16,80.66999816894531 +XOM,2007-08-17,84.13999938964844 +XOM,2007-08-20,84.52999877929688 +XOM,2007-08-21,83.1500015258789 +XOM,2007-08-22,83.58000183105469 +XOM,2007-08-23,83.75 +XOM,2007-08-24,85.69000244140625 +XOM,2007-08-27,85.12000274658203 +XOM,2007-08-28,83.0 +XOM,2007-08-29,85.2300033569336 +XOM,2007-08-30,85.4000015258789 +XOM,2007-08-31,85.7300033569336 +XOM,2007-09-04,87.2300033569336 +XOM,2007-09-05,87.22000122070312 +XOM,2007-09-06,87.48999786376953 +XOM,2007-09-07,85.75 +XOM,2007-09-10,84.86000061035156 +XOM,2007-09-11,86.94000244140625 +XOM,2007-09-12,87.6500015258789 +XOM,2007-09-13,88.62000274658203 +XOM,2007-09-14,88.66999816894531 +XOM,2007-09-17,89.26000213623047 +XOM,2007-09-18,91.76000213623047 +XOM,2007-09-19,92.12000274658203 +XOM,2007-09-20,92.08999633789062 +XOM,2007-09-21,92.30999755859375 +XOM,2007-09-24,91.7300033569336 +XOM,2007-09-25,91.95999908447266 +XOM,2007-09-26,92.37000274658203 +XOM,2007-09-27,92.97000122070312 +XOM,2007-09-28,92.55999755859375 +XOM,2007-10-01,93.94999694824219 +XOM,2007-10-02,92.23999786376953 +XOM,2007-10-03,91.33000183105469 +XOM,2007-10-04,90.91999816894531 +XOM,2007-10-05,91.36000061035156 +XOM,2007-10-08,90.68000030517578 +XOM,2007-10-09,92.66999816894531 +XOM,2007-10-10,93.12999725341797 +XOM,2007-10-11,92.66000366210938 +XOM,2007-10-12,93.4800033569336 +XOM,2007-10-15,94.81999969482422 +XOM,2007-10-16,94.73999786376953 +XOM,2007-10-17,94.80000305175781 +XOM,2007-10-18,95.05000305175781 +XOM,2007-10-19,92.13999938964844 +XOM,2007-10-22,90.91000366210938 +XOM,2007-10-23,91.3499984741211 +XOM,2007-10-24,92.12999725341797 +XOM,2007-10-25,91.56999969482422 +XOM,2007-10-26,92.20999908447266 +XOM,2007-10-29,93.61000061035156 +XOM,2007-10-30,91.13999938964844 +XOM,2007-10-31,91.98999786376953 +XOM,2007-11-01,88.5 +XOM,2007-11-02,87.93000030517578 +XOM,2007-11-05,87.66000366210938 +XOM,2007-11-06,90.37999725341797 +XOM,2007-11-07,87.19999694824219 +XOM,2007-11-08,89.41999816894531 +XOM,2007-11-09,86.8499984741211 +XOM,2007-11-12,84.54000091552734 +XOM,2007-11-13,86.87999725341797 +XOM,2007-11-14,86.30999755859375 +XOM,2007-11-15,84.48999786376953 +XOM,2007-11-16,85.0999984741211 +XOM,2007-11-19,84.11000061035156 +XOM,2007-11-20,87.81999969482422 +XOM,2007-11-21,87.04000091552734 +XOM,2007-11-23,88.29000091552734 +XOM,2007-11-26,85.68000030517578 +XOM,2007-11-27,86.37999725341797 +XOM,2007-11-28,87.91999816894531 +XOM,2007-11-29,88.58999633789062 +XOM,2007-11-30,89.16000366210938 +XOM,2007-12-03,88.8499984741211 +XOM,2007-12-04,88.12000274658203 +XOM,2007-12-05,89.91999816894531 +XOM,2007-12-06,91.44000244140625 +XOM,2007-12-07,91.5 +XOM,2007-12-10,92.02999877929688 +XOM,2007-12-11,90.27999877929688 +XOM,2007-12-12,91.91999816894531 +XOM,2007-12-13,92.72000122070312 +XOM,2007-12-14,91.18000030517578 +XOM,2007-12-17,89.88999938964844 +XOM,2007-12-18,91.41999816894531 +XOM,2007-12-19,91.43000030517578 +XOM,2007-12-20,92.12999725341797 +XOM,2007-12-21,93.43000030517578 +XOM,2007-12-24,93.66000366210938 +XOM,2007-12-26,94.80999755859375 +XOM,2007-12-27,93.66999816894531 +XOM,2007-12-28,95.0 +XOM,2007-12-31,93.69000244140625 +XOM,2008-01-02,93.51000213623047 +XOM,2008-01-03,93.83000183105469 +XOM,2008-01-04,92.08000183105469 +XOM,2008-01-07,91.22000122070312 +XOM,2008-01-08,90.05000305175781 +XOM,2008-01-09,91.55999755859375 +XOM,2008-01-10,91.66000366210938 +XOM,2008-01-11,90.30000305175781 +XOM,2008-01-14,90.83000183105469 +XOM,2008-01-15,89.0199966430664 +XOM,2008-01-16,86.52999877929688 +XOM,2008-01-17,83.91000366210938 +XOM,2008-01-18,85.08000183105469 +XOM,2008-01-22,82.44999694824219 +XOM,2008-01-23,83.44999694824219 +XOM,2008-01-24,86.0 +XOM,2008-01-25,83.94000244140625 +XOM,2008-01-28,85.12999725341797 +XOM,2008-01-29,85.08000183105469 +XOM,2008-01-30,85.27999877929688 +XOM,2008-01-31,85.69999694824219 +XOM,2008-02-01,85.94999694824219 +XOM,2008-02-04,85.44000244140625 +XOM,2008-02-05,82.11000061035156 +XOM,2008-02-06,81.44000244140625 +XOM,2008-02-07,81.88999938964844 +XOM,2008-02-08,81.70999908447266 +XOM,2008-02-11,83.22000122070312 +XOM,2008-02-12,84.37999725341797 +XOM,2008-02-13,85.48999786376953 +XOM,2008-02-14,85.55000305175781 +XOM,2008-02-15,85.37000274658203 +XOM,2008-02-19,87.01000213623047 +XOM,2008-02-20,88.0999984741211 +XOM,2008-02-21,86.91999816894531 +XOM,2008-02-22,87.16999816894531 +XOM,2008-02-25,89.12999725341797 +XOM,2008-02-26,89.88999938964844 +XOM,2008-02-27,89.38999938964844 +XOM,2008-02-28,89.37999725341797 +XOM,2008-02-29,87.01000213623047 +XOM,2008-03-03,87.75 +XOM,2008-03-04,86.69000244140625 +XOM,2008-03-05,87.19000244140625 +XOM,2008-03-06,84.51000213623047 +XOM,2008-03-07,82.48999786376953 +XOM,2008-03-10,82.45999908447266 +XOM,2008-03-11,86.68000030517578 +XOM,2008-03-12,85.97000122070312 +XOM,2008-03-13,87.05000305175781 +XOM,2008-03-14,85.91000366210938 +XOM,2008-03-17,85.79000091552734 +XOM,2008-03-18,88.47000122070312 +XOM,2008-03-19,84.43000030517578 +XOM,2008-03-20,85.0 +XOM,2008-03-24,85.94999694824219 +XOM,2008-03-25,85.19999694824219 +XOM,2008-03-26,86.26000213623047 +XOM,2008-03-27,86.19999694824219 +XOM,2008-03-28,85.22000122070312 +XOM,2008-03-31,84.58000183105469 +XOM,2008-04-01,87.0199966430664 +XOM,2008-04-02,88.5199966430664 +XOM,2008-04-03,88.2300033569336 +XOM,2008-04-04,88.73999786376953 +XOM,2008-04-07,88.91999816894531 +XOM,2008-04-08,89.61000061035156 +XOM,2008-04-09,89.69999694824219 +XOM,2008-04-10,89.55000305175781 +XOM,2008-04-11,88.62000274658203 +XOM,2008-04-14,89.69999694824219 +XOM,2008-04-15,90.80000305175781 +XOM,2008-04-16,92.88999938964844 +XOM,2008-04-17,93.37999725341797 +XOM,2008-04-18,94.0 +XOM,2008-04-21,94.26000213623047 +XOM,2008-04-22,94.38999938964844 +XOM,2008-04-23,94.22000122070312 +XOM,2008-04-24,92.5999984741211 +XOM,2008-04-25,92.45999908447266 +XOM,2008-04-28,92.44999694824219 +XOM,2008-04-29,91.79000091552734 +XOM,2008-04-30,93.06999969482422 +XOM,2008-05-01,89.69999694824219 +XOM,2008-05-02,89.61000061035156 +XOM,2008-05-05,89.51000213623047 +XOM,2008-05-06,90.06999969482422 +XOM,2008-05-07,88.81999969482422 +XOM,2008-05-08,89.93000030517578 +XOM,2008-05-09,88.81999969482422 +XOM,2008-05-12,89.19000244140625 +XOM,2008-05-13,89.68000030517578 +XOM,2008-05-14,89.91000366210938 +XOM,2008-05-15,91.30000305175781 +XOM,2008-05-16,92.66999816894531 +XOM,2008-05-19,94.36000061035156 +XOM,2008-05-20,94.55999755859375 +XOM,2008-05-21,93.66999816894531 +XOM,2008-05-22,92.51000213623047 +XOM,2008-05-23,90.69999694824219 +XOM,2008-05-27,89.80000305175781 +XOM,2008-05-28,90.43000030517578 +XOM,2008-05-29,89.3499984741211 +XOM,2008-05-30,88.76000213623047 +XOM,2008-06-02,87.80999755859375 +XOM,2008-06-03,85.70999908447266 +XOM,2008-06-04,85.75 +XOM,2008-06-05,89.30999755859375 +XOM,2008-06-06,86.79000091552734 +XOM,2008-06-09,89.06999969482422 +XOM,2008-06-10,87.88999938964844 +XOM,2008-06-11,88.61000061035156 +XOM,2008-06-12,87.05999755859375 +XOM,2008-06-13,88.36000061035156 +XOM,2008-06-16,87.98999786376953 +XOM,2008-06-17,88.62000274658203 +XOM,2008-06-18,87.83000183105469 +XOM,2008-06-19,85.79000091552734 +XOM,2008-06-20,84.91000366210938 +XOM,2008-06-23,87.69999694824219 +XOM,2008-06-24,86.91999816894531 +XOM,2008-06-25,87.5999984741211 +XOM,2008-06-26,86.41000366210938 +XOM,2008-06-27,86.55000305175781 +XOM,2008-06-30,88.12999725341797 +XOM,2008-07-01,88.3499984741211 +XOM,2008-07-02,87.41000366210938 +XOM,2008-07-03,88.2699966430664 +XOM,2008-07-07,86.94999694824219 +XOM,2008-07-08,85.94000244140625 +XOM,2008-07-09,84.30999755859375 +XOM,2008-07-10,86.05999755859375 +XOM,2008-07-11,85.4800033569336 +XOM,2008-07-14,85.41999816894531 +XOM,2008-07-15,82.19000244140625 +XOM,2008-07-16,80.80999755859375 +XOM,2008-07-17,80.33000183105469 +XOM,2008-07-18,81.54000091552734 +XOM,2008-07-21,82.9800033569336 +XOM,2008-07-22,82.86000061035156 +XOM,2008-07-23,80.98999786376953 +XOM,2008-07-24,80.80000305175781 +XOM,2008-07-25,81.69999694824219 +XOM,2008-07-28,80.68000030517578 +XOM,2008-07-29,80.9000015258789 +XOM,2008-07-30,84.37999725341797 +XOM,2008-07-31,80.43000030517578 +XOM,2008-08-01,79.72000122070312 +XOM,2008-08-04,76.5999984741211 +XOM,2008-08-05,78.3499984741211 +XOM,2008-08-06,78.33000183105469 +XOM,2008-08-07,77.44000244140625 +XOM,2008-08-08,78.72000122070312 +XOM,2008-08-11,78.16000366210938 +XOM,2008-08-12,76.87999725341797 +XOM,2008-08-13,78.16999816894531 +XOM,2008-08-14,77.44999694824219 +XOM,2008-08-15,77.06999969482422 +XOM,2008-08-18,76.52999877929688 +XOM,2008-08-19,77.94999694824219 +XOM,2008-08-20,78.80999755859375 +XOM,2008-08-21,80.3499984741211 +XOM,2008-08-22,80.30000305175781 +XOM,2008-08-25,78.70999908447266 +XOM,2008-08-26,79.94999694824219 +XOM,2008-08-27,80.47000122070312 +XOM,2008-08-28,81.18000030517578 +XOM,2008-08-29,80.01000213623047 +XOM,2008-09-02,77.31999969482422 +XOM,2008-09-03,78.0199966430664 +XOM,2008-09-04,76.13999938964844 +XOM,2008-09-05,75.62000274658203 +XOM,2008-09-08,76.7699966430664 +XOM,2008-09-09,73.26000213623047 +XOM,2008-09-10,75.25 +XOM,2008-09-11,75.55999755859375 +XOM,2008-09-12,77.5 +XOM,2008-09-15,73.25 +XOM,2008-09-16,76.43000030517578 +XOM,2008-09-17,75.27999877929688 +XOM,2008-09-18,77.75 +XOM,2008-09-19,79.61000061035156 +XOM,2008-09-22,78.87999725341797 +XOM,2008-09-23,77.69000244140625 +XOM,2008-09-24,78.02999877929688 +XOM,2008-09-25,80.66999816894531 +XOM,2008-09-26,80.6500015258789 +XOM,2008-09-29,74.05999755859375 +XOM,2008-09-30,77.66000366210938 +XOM,2008-10-01,78.58000183105469 +XOM,2008-10-02,77.5 +XOM,2008-10-03,77.94000244140625 +XOM,2008-10-06,77.31999969482422 +XOM,2008-10-07,76.06999969482422 +XOM,2008-10-08,77.0 +XOM,2008-10-09,68.0 +XOM,2008-10-10,62.36000061035156 +XOM,2008-10-13,73.08000183105469 +XOM,2008-10-14,72.45999908447266 +XOM,2008-10-15,62.349998474121094 +XOM,2008-10-16,69.44999694824219 +XOM,2008-10-17,68.04000091552734 +XOM,2008-10-20,74.98999786376953 +XOM,2008-10-21,71.5 +XOM,2008-10-22,64.56999969482422 +XOM,2008-10-23,70.38999938964844 +XOM,2008-10-24,69.04000091552734 +XOM,2008-10-27,66.08999633789062 +XOM,2008-10-28,74.86000061035156 +XOM,2008-10-29,74.6500015258789 +XOM,2008-10-30,75.05000305175781 +XOM,2008-10-31,74.12000274658203 +XOM,2008-11-03,74.29000091552734 +XOM,2008-11-04,77.48999786376953 +XOM,2008-11-05,73.69000244140625 +XOM,2008-11-06,69.95999908447266 +XOM,2008-11-07,73.94999694824219 +XOM,2008-11-10,74.0199966430664 +XOM,2008-11-11,72.6500015258789 +XOM,2008-11-12,68.93000030517578 +XOM,2008-11-13,75.41000366210938 +XOM,2008-11-14,73.68000030517578 +XOM,2008-11-17,73.37999725341797 +XOM,2008-11-18,76.33000183105469 +XOM,2008-11-19,73.41999816894531 +XOM,2008-11-20,68.51000213623047 +XOM,2008-11-21,75.80999755859375 +XOM,2008-11-24,78.80000305175781 +XOM,2008-11-25,78.11000061035156 +XOM,2008-11-26,80.88999938964844 +XOM,2008-11-28,80.1500015258789 +XOM,2008-12-01,74.30999755859375 +XOM,2008-12-02,77.61000061035156 +XOM,2008-12-03,78.93000030517578 +XOM,2008-12-04,76.2699966430664 +XOM,2008-12-05,76.5999984741211 +XOM,2008-12-08,79.5999984741211 +XOM,2008-12-09,78.19999694824219 +XOM,2008-12-10,80.06999969482422 +XOM,2008-12-11,80.0199966430664 +XOM,2008-12-12,80.44999694824219 +XOM,2008-12-15,79.94999694824219 +XOM,2008-12-16,83.13999938964844 +XOM,2008-12-17,81.05999755859375 +XOM,2008-12-18,77.0 +XOM,2008-12-19,75.0199966430664 +XOM,2008-12-22,74.91000366210938 +XOM,2008-12-23,75.0999984741211 +XOM,2008-12-24,75.77999877929688 +XOM,2008-12-26,77.19000244140625 +XOM,2008-12-29,78.0199966430664 +XOM,2008-12-30,78.58999633789062 +XOM,2008-12-31,79.83000183105469 +XOM,2009-01-02,81.63999938964844 +XOM,2009-01-05,81.62999725341797 +XOM,2009-01-06,80.30000305175781 +XOM,2009-01-07,78.25 +XOM,2009-01-08,79.08999633789062 +XOM,2009-01-09,77.56999969482422 +XOM,2009-01-12,76.54000091552734 +XOM,2009-01-13,77.91999816894531 +XOM,2009-01-14,75.0999984741211 +XOM,2009-01-15,76.66000366210938 +XOM,2009-01-16,78.0999984741211 +XOM,2009-01-20,76.29000091552734 +XOM,2009-01-21,79.26000213623047 +XOM,2009-01-22,78.2300033569336 +XOM,2009-01-23,78.04000091552734 +XOM,2009-01-26,78.5999984741211 +XOM,2009-01-27,78.91999816894531 +XOM,2009-01-28,79.25 +XOM,2009-01-29,77.0 +XOM,2009-01-30,76.4800033569336 +XOM,2009-02-02,76.69000244140625 +XOM,2009-02-03,78.12000274658203 +XOM,2009-02-04,77.66000366210938 +XOM,2009-02-05,79.77999877929688 +XOM,2009-02-06,80.33999633789062 +XOM,2009-02-09,79.4800033569336 +XOM,2009-02-10,76.13999938964844 +XOM,2009-02-11,74.58000183105469 +XOM,2009-02-12,75.22000122070312 +XOM,2009-02-13,74.58999633789062 +XOM,2009-02-17,71.27999877929688 +XOM,2009-02-18,71.94000244140625 +XOM,2009-02-19,72.16000366210938 +XOM,2009-02-20,71.2300033569336 +XOM,2009-02-23,69.30000305175781 +XOM,2009-02-24,72.08999633789062 +XOM,2009-02-25,72.05000305175781 +XOM,2009-02-26,70.94999694824219 +XOM,2009-02-27,67.9000015258789 +XOM,2009-03-02,64.91000366210938 +XOM,2009-03-03,64.36000061035156 +XOM,2009-03-04,65.68000030517578 +XOM,2009-03-05,62.220001220703125 +XOM,2009-03-06,64.02999877929688 +XOM,2009-03-09,64.56999969482422 +XOM,2009-03-10,67.38999938964844 +XOM,2009-03-11,65.7699966430664 +XOM,2009-03-12,67.1500015258789 +XOM,2009-03-13,67.19999694824219 +XOM,2009-03-16,66.97000122070312 +XOM,2009-03-17,69.08999633789062 +XOM,2009-03-18,69.16999816894531 +XOM,2009-03-19,68.33000183105469 +XOM,2009-03-20,66.08999633789062 +XOM,2009-03-23,70.52999877929688 +XOM,2009-03-24,69.37999725341797 +XOM,2009-03-25,70.16000366210938 +XOM,2009-03-26,71.2300033569336 +XOM,2009-03-27,69.9800033569336 +XOM,2009-03-30,68.62999725341797 +XOM,2009-03-31,68.0999984741211 +XOM,2009-04-01,69.2300033569336 +XOM,2009-04-02,70.25 +XOM,2009-04-03,70.44000244140625 +XOM,2009-04-06,70.05000305175781 +XOM,2009-04-07,68.70999908447266 +XOM,2009-04-08,68.95999908447266 +XOM,2009-04-09,69.83999633789062 +XOM,2009-04-13,68.0199966430664 +XOM,2009-04-14,67.69999694824219 +XOM,2009-04-15,68.13999938964844 +XOM,2009-04-16,67.41000366210938 +XOM,2009-04-17,66.75 +XOM,2009-04-20,65.29000091552734 +XOM,2009-04-21,66.2300033569336 +XOM,2009-04-22,64.75 +XOM,2009-04-23,65.70999908447266 +XOM,2009-04-24,66.56999969482422 +XOM,2009-04-27,66.12999725341797 +XOM,2009-04-28,67.08000183105469 +XOM,2009-04-29,68.44000244140625 +XOM,2009-04-30,66.66999816894531 +XOM,2009-05-01,68.01000213623047 +XOM,2009-05-04,68.19999694824219 +XOM,2009-05-05,67.6500015258789 +XOM,2009-05-06,68.58000183105469 +XOM,2009-05-07,68.93000030517578 +XOM,2009-05-08,70.80000305175781 +XOM,2009-05-11,69.2699966430664 +XOM,2009-05-12,70.81999969482422 +XOM,2009-05-13,69.7699966430664 +XOM,2009-05-14,69.76000213623047 +XOM,2009-05-15,69.11000061035156 +XOM,2009-05-18,70.5 +XOM,2009-05-19,70.5199966430664 +XOM,2009-05-20,69.61000061035156 +XOM,2009-05-21,68.38999938964844 +XOM,2009-05-22,68.83000183105469 +XOM,2009-05-26,69.80999755859375 +XOM,2009-05-27,68.30000305175781 +XOM,2009-05-28,69.2300033569336 +XOM,2009-05-29,69.3499984741211 +XOM,2009-06-01,71.76000213623047 +XOM,2009-06-02,72.91999816894531 +XOM,2009-06-03,72.08000183105469 +XOM,2009-06-04,72.9800033569336 +XOM,2009-06-05,72.97000122070312 +XOM,2009-06-08,73.16999816894531 +XOM,2009-06-09,73.12000274658203 +XOM,2009-06-10,73.83999633789062 +XOM,2009-06-11,74.05000305175781 +XOM,2009-06-12,73.77999877929688 +XOM,2009-06-15,72.80999755859375 +XOM,2009-06-16,71.62999725341797 +XOM,2009-06-17,71.41999816894531 +XOM,2009-06-18,71.44000244140625 +XOM,2009-06-19,71.05000305175781 +XOM,2009-06-22,68.83999633789062 +XOM,2009-06-23,68.94999694824219 +XOM,2009-06-24,68.44999694824219 +XOM,2009-06-25,69.87999725341797 +XOM,2009-06-26,69.05000305175781 +XOM,2009-06-29,70.58000183105469 +XOM,2009-06-30,69.91000366210938 +XOM,2009-07-01,70.55999755859375 +XOM,2009-07-02,68.48999786376953 +XOM,2009-07-06,68.0999984741211 +XOM,2009-07-07,66.55999755859375 +XOM,2009-07-08,66.26000213623047 +XOM,2009-07-09,65.97000122070312 +XOM,2009-07-10,65.12000274658203 +XOM,2009-07-13,65.69999694824219 +XOM,2009-07-14,66.22000122070312 +XOM,2009-07-15,68.44000244140625 +XOM,2009-07-16,68.45999908447266 +XOM,2009-07-17,68.5199966430664 +XOM,2009-07-20,68.94000244140625 +XOM,2009-07-21,70.47000122070312 +XOM,2009-07-22,69.98999786376953 +XOM,2009-07-23,71.61000061035156 +XOM,2009-07-24,72.29000091552734 +XOM,2009-07-27,72.75 +XOM,2009-07-28,71.88999938964844 +XOM,2009-07-29,71.43000030517578 +XOM,2009-07-30,70.72000122070312 +XOM,2009-07-31,70.38999938964844 +XOM,2009-08-03,70.6500015258789 +XOM,2009-08-04,70.5999984741211 +XOM,2009-08-05,70.02999877929688 +XOM,2009-08-06,69.7300033569336 +XOM,2009-08-07,69.47000122070312 +XOM,2009-08-10,69.18000030517578 +XOM,2009-08-11,68.12999725341797 +XOM,2009-08-12,69.11000061035156 +XOM,2009-08-13,68.75 +XOM,2009-08-14,68.20999908447266 +XOM,2009-08-17,66.55000305175781 +XOM,2009-08-18,66.48999786376953 +XOM,2009-08-19,68.0 +XOM,2009-08-20,68.58999633789062 +XOM,2009-08-21,69.91999816894531 +XOM,2009-08-24,71.30000305175781 +XOM,2009-08-25,70.68000030517578 +XOM,2009-08-26,71.37000274658203 +XOM,2009-08-27,70.86000061035156 +XOM,2009-08-28,70.12000274658203 +XOM,2009-08-31,69.1500015258789 +XOM,2009-09-01,68.41000366210938 +XOM,2009-09-02,68.18000030517578 +XOM,2009-09-03,68.26000213623047 +XOM,2009-09-04,69.18000030517578 +XOM,2009-09-08,70.6500015258789 +XOM,2009-09-09,70.5 +XOM,2009-09-10,70.6500015258789 +XOM,2009-09-11,69.9800033569336 +XOM,2009-09-14,70.0 +XOM,2009-09-15,69.48999786376953 +XOM,2009-09-16,70.33999633789062 +XOM,2009-09-17,69.83999633789062 +XOM,2009-09-18,69.98999786376953 +XOM,2009-09-21,69.56999969482422 +XOM,2009-09-22,69.83000183105469 +XOM,2009-09-23,69.0 +XOM,2009-09-24,68.93000030517578 +XOM,2009-09-25,68.69999694824219 +XOM,2009-09-28,69.58999633789062 +XOM,2009-09-29,69.06999969482422 +XOM,2009-09-30,68.61000061035156 +XOM,2009-10-01,67.2699966430664 +XOM,2009-10-02,66.58000183105469 +XOM,2009-10-05,67.58000183105469 +XOM,2009-10-06,68.66000366210938 +XOM,2009-10-07,68.66999816894531 +XOM,2009-10-08,69.05000305175781 +XOM,2009-10-09,69.2699966430664 +XOM,2009-10-12,70.12999725341797 +XOM,2009-10-13,70.26000213623047 +XOM,2009-10-14,71.83999633789062 +XOM,2009-10-15,72.94000244140625 +XOM,2009-10-16,73.12000274658203 +XOM,2009-10-19,73.62000274658203 +XOM,2009-10-20,73.0199966430664 +XOM,2009-10-21,73.30999755859375 +XOM,2009-10-22,74.44000244140625 +XOM,2009-10-23,73.56999969482422 +XOM,2009-10-26,73.2300033569336 +XOM,2009-10-27,74.91000366210938 +XOM,2009-10-28,73.83999633789062 +XOM,2009-10-29,73.95999908447266 +XOM,2009-10-30,71.66999816894531 +XOM,2009-11-02,72.1500015258789 +XOM,2009-11-03,71.73999786376953 +XOM,2009-11-04,71.30000305175781 +XOM,2009-11-05,72.5 +XOM,2009-11-06,72.58000183105469 +XOM,2009-11-09,72.8499984741211 +XOM,2009-11-10,72.61000061035156 +XOM,2009-11-11,72.91000366210938 +XOM,2009-11-12,71.9000015258789 +XOM,2009-11-13,72.47000122070312 +XOM,2009-11-16,74.43000030517578 +XOM,2009-11-17,75.02999877929688 +XOM,2009-11-18,75.2699966430664 +XOM,2009-11-19,74.6500015258789 +XOM,2009-11-20,74.37999725341797 +XOM,2009-11-23,75.69999694824219 +XOM,2009-11-24,75.97000122070312 +XOM,2009-11-25,76.47000122070312 +XOM,2009-11-27,74.87000274658203 +XOM,2009-11-30,75.06999969482422 +XOM,2009-12-01,76.04000091552734 +XOM,2009-12-02,75.79000091552734 +XOM,2009-12-03,74.98999786376953 +XOM,2009-12-04,74.25 +XOM,2009-12-07,73.7699966430664 +XOM,2009-12-08,72.94999694824219 +XOM,2009-12-09,72.79000091552734 +XOM,2009-12-10,72.4000015258789 +XOM,2009-12-11,72.83000183105469 +XOM,2009-12-14,69.69000244140625 +XOM,2009-12-15,69.16999816894531 +XOM,2009-12-16,68.43000030517578 +XOM,2009-12-17,68.22000122070312 +XOM,2009-12-18,68.20999908447266 +XOM,2009-12-21,68.51000213623047 +XOM,2009-12-22,68.56999969482422 +XOM,2009-12-23,68.26000213623047 +XOM,2009-12-24,68.66000366210938 +XOM,2009-12-28,69.08000183105469 +XOM,2009-12-29,68.83999633789062 +XOM,2009-12-30,68.7699966430664 +XOM,2009-12-31,68.19000244140625 +XOM,2010-01-04,69.1500015258789 +XOM,2010-01-05,69.41999816894531 +XOM,2010-01-06,70.0199966430664 +XOM,2010-01-07,69.80000305175781 +XOM,2010-01-08,69.5199966430664 +XOM,2010-01-11,70.30000305175781 +XOM,2010-01-12,69.94999694824219 +XOM,2010-01-13,69.66999816894531 +XOM,2010-01-14,69.68000030517578 +XOM,2010-01-15,69.11000061035156 +XOM,2010-01-19,69.2699966430664 +XOM,2010-01-20,68.02999877929688 +XOM,2010-01-21,66.69999694824219 +XOM,2010-01-22,66.0999984741211 +XOM,2010-01-25,65.8499984741211 +XOM,2010-01-26,65.91999816894531 +XOM,2010-01-27,65.54000091552734 +XOM,2010-01-28,64.95999908447266 +XOM,2010-01-29,64.43000030517578 +XOM,2010-02-01,66.18000030517578 +XOM,2010-02-02,66.95999908447266 +XOM,2010-02-03,66.5999984741211 +XOM,2010-02-04,64.72000122070312 +XOM,2010-02-05,64.80000305175781 +XOM,2010-02-08,64.3499984741211 +XOM,2010-02-09,65.19999694824219 +XOM,2010-02-10,64.8499984741211 +XOM,2010-02-11,65.23999786376953 +XOM,2010-02-12,64.80000305175781 +XOM,2010-02-16,66.27999877929688 +XOM,2010-02-17,65.76000213623047 +XOM,2010-02-18,65.95999908447266 +XOM,2010-02-19,65.87000274658203 +XOM,2010-02-22,65.4000015258789 +XOM,2010-02-23,64.94000244140625 +XOM,2010-02-24,65.55000305175781 +XOM,2010-02-25,65.13999938964844 +XOM,2010-02-26,65.0 +XOM,2010-03-01,65.4000015258789 +XOM,2010-03-02,65.48999786376953 +XOM,2010-03-03,65.43000030517578 +XOM,2010-03-04,65.4000015258789 +XOM,2010-03-05,66.47000122070312 +XOM,2010-03-08,66.4800033569336 +XOM,2010-03-09,66.77999877929688 +XOM,2010-03-10,67.22000122070312 +XOM,2010-03-11,67.22000122070312 +XOM,2010-03-12,66.80000305175781 +XOM,2010-03-15,66.30000305175781 +XOM,2010-03-16,66.56999969482422 +XOM,2010-03-17,67.36000061035156 +XOM,2010-03-18,67.38999938964844 +XOM,2010-03-19,67.04000091552734 +XOM,2010-03-22,66.97000122070312 +XOM,2010-03-23,66.94999694824219 +XOM,2010-03-24,66.5 +XOM,2010-03-25,66.30000305175781 +XOM,2010-03-26,66.54000091552734 +XOM,2010-03-29,67.30000305175781 +XOM,2010-03-30,67.05000305175781 +XOM,2010-03-31,66.9800033569336 +XOM,2010-04-01,67.61000061035156 +XOM,2010-04-05,68.19000244140625 +XOM,2010-04-06,67.9000015258789 +XOM,2010-04-07,67.33999633789062 +XOM,2010-04-08,67.86000061035156 +XOM,2010-04-09,68.76000213623047 +XOM,2010-04-12,68.70999908447266 +XOM,2010-04-13,68.66000366210938 +XOM,2010-04-14,68.61000061035156 +XOM,2010-04-15,68.26000213623047 +XOM,2010-04-16,67.93000030517578 +XOM,2010-04-19,68.2300033569336 +XOM,2010-04-20,68.97000122070312 +XOM,2010-04-21,68.91999816894531 +XOM,2010-04-22,68.55999755859375 +XOM,2010-04-23,69.23999786376953 +XOM,2010-04-26,69.29000091552734 +XOM,2010-04-27,68.2699966430664 +XOM,2010-04-28,69.19000244140625 +XOM,2010-04-29,68.66000366210938 +XOM,2010-04-30,67.7699966430664 +XOM,2010-05-03,67.83999633789062 +XOM,2010-05-04,66.47000122070312 +XOM,2010-05-05,66.16999816894531 +XOM,2010-05-06,63.88999938964844 +XOM,2010-05-07,63.70000076293945 +XOM,2010-05-10,65.2300033569336 +XOM,2010-05-11,64.45999908447266 +XOM,2010-05-12,64.91000366210938 +XOM,2010-05-13,64.73999786376953 +XOM,2010-05-14,63.599998474121094 +XOM,2010-05-17,63.27000045776367 +XOM,2010-05-18,62.790000915527344 +XOM,2010-05-19,62.45000076293945 +XOM,2010-05-20,60.33000183105469 +XOM,2010-05-21,60.880001068115234 +XOM,2010-05-24,60.189998626708984 +XOM,2010-05-25,59.709999084472656 +XOM,2010-05-26,59.310001373291016 +XOM,2010-05-27,61.459999084472656 +XOM,2010-05-28,60.459999084472656 +XOM,2010-06-01,59.25 +XOM,2010-06-02,60.77000045776367 +XOM,2010-06-03,61.560001373291016 +XOM,2010-06-04,59.529998779296875 +XOM,2010-06-07,59.29999923706055 +XOM,2010-06-08,61.2400016784668 +XOM,2010-06-09,60.029998779296875 +XOM,2010-06-10,61.88999938964844 +XOM,2010-06-11,61.86000061035156 +XOM,2010-06-14,61.369998931884766 +XOM,2010-06-15,62.5099983215332 +XOM,2010-06-16,62.5099983215332 +XOM,2010-06-17,62.599998474121094 +XOM,2010-06-18,63.099998474121094 +XOM,2010-06-21,63.130001068115234 +XOM,2010-06-22,61.939998626708984 +XOM,2010-06-23,61.099998474121094 +XOM,2010-06-24,60.06999969482422 +XOM,2010-06-25,59.099998474121094 +XOM,2010-06-28,58.470001220703125 +XOM,2010-06-29,57.290000915527344 +XOM,2010-06-30,57.06999969482422 +XOM,2010-07-01,56.61000061035156 +XOM,2010-07-02,56.56999969482422 +XOM,2010-07-06,57.459999084472656 +XOM,2010-07-07,58.43000030517578 +XOM,2010-07-08,58.810001373291016 +XOM,2010-07-09,58.779998779296875 +XOM,2010-07-12,58.939998626708984 +XOM,2010-07-13,59.41999816894531 +XOM,2010-07-14,59.2599983215332 +XOM,2010-07-15,59.27000045776367 +XOM,2010-07-16,57.959999084472656 +XOM,2010-07-19,58.43000030517578 +XOM,2010-07-20,58.95000076293945 +XOM,2010-07-21,58.16999816894531 +XOM,2010-07-22,59.380001068115234 +XOM,2010-07-23,59.720001220703125 +XOM,2010-07-26,60.38999938964844 +XOM,2010-07-27,60.810001373291016 +XOM,2010-07-28,60.90999984741211 +XOM,2010-07-29,60.34000015258789 +XOM,2010-07-30,59.68000030517578 +XOM,2010-08-02,61.939998626708984 +XOM,2010-08-03,62.720001220703125 +XOM,2010-08-04,62.720001220703125 +XOM,2010-08-05,62.709999084472656 +XOM,2010-08-06,61.970001220703125 +XOM,2010-08-09,62.45000076293945 +XOM,2010-08-10,61.93000030517578 +XOM,2010-08-11,60.38999938964844 +XOM,2010-08-12,60.22999954223633 +XOM,2010-08-13,59.90999984741211 +XOM,2010-08-16,59.880001068115234 +XOM,2010-08-17,60.81999969482422 +XOM,2010-08-18,60.150001525878906 +XOM,2010-08-19,59.290000915527344 +XOM,2010-08-20,58.88999938964844 +XOM,2010-08-23,59.5 +XOM,2010-08-24,58.939998626708984 +XOM,2010-08-25,58.90999984741211 +XOM,2010-08-26,58.47999954223633 +XOM,2010-08-27,59.79999923706055 +XOM,2010-08-30,59.0 +XOM,2010-08-31,59.11000061035156 +XOM,2010-09-01,60.90999984741211 +XOM,2010-09-02,61.060001373291016 +XOM,2010-09-03,61.31999969482422 +XOM,2010-09-07,60.54999923706055 +XOM,2010-09-08,60.75 +XOM,2010-09-09,61.04999923706055 +XOM,2010-09-10,61.20000076293945 +XOM,2010-09-13,61.0 +XOM,2010-09-14,61.0099983215332 +XOM,2010-09-15,61.0 +XOM,2010-09-16,60.970001220703125 +XOM,2010-09-17,60.779998779296875 +XOM,2010-09-20,61.54999923706055 +XOM,2010-09-21,61.540000915527344 +XOM,2010-09-22,61.45000076293945 +XOM,2010-09-23,61.150001525878906 +XOM,2010-09-24,61.75 +XOM,2010-09-27,61.709999084472656 +XOM,2010-09-28,62.060001373291016 +XOM,2010-09-29,61.59000015258789 +XOM,2010-09-30,61.790000915527344 +XOM,2010-10-01,62.540000915527344 +XOM,2010-10-04,62.189998626708984 +XOM,2010-10-05,63.2599983215332 +XOM,2010-10-06,63.939998626708984 +XOM,2010-10-07,63.849998474121094 +XOM,2010-10-08,64.37999725341797 +XOM,2010-10-11,64.55000305175781 +XOM,2010-10-12,64.69999694824219 +XOM,2010-10-13,65.04000091552734 +XOM,2010-10-14,65.30000305175781 +XOM,2010-10-15,65.19000244140625 +XOM,2010-10-18,66.27999877929688 +XOM,2010-10-19,65.12000274658203 +XOM,2010-10-20,66.01000213623047 +XOM,2010-10-21,66.31999969482422 +XOM,2010-10-22,66.33999633789062 +XOM,2010-10-25,66.19999694824219 +XOM,2010-10-26,66.52999877929688 +XOM,2010-10-27,65.66999816894531 +XOM,2010-10-28,66.22000122070312 +XOM,2010-10-29,66.48999786376953 +XOM,2010-11-01,66.94999694824219 +XOM,2010-11-02,67.83999633789062 +XOM,2010-11-03,67.97000122070312 +XOM,2010-11-04,69.37999725341797 +XOM,2010-11-05,70.0 +XOM,2010-11-08,70.31999969482422 +XOM,2010-11-09,70.62999725341797 +XOM,2010-11-10,71.12999725341797 +XOM,2010-11-11,71.83000183105469 +XOM,2010-11-12,70.98999786376953 +XOM,2010-11-15,70.4800033569336 +XOM,2010-11-16,68.94000244140625 +XOM,2010-11-17,69.01000213623047 +XOM,2010-11-18,70.30999755859375 +XOM,2010-11-19,70.54000091552734 +XOM,2010-11-22,70.19000244140625 +XOM,2010-11-23,68.9800033569336 +XOM,2010-11-24,69.87999725341797 +XOM,2010-11-26,69.2300033569336 +XOM,2010-11-29,69.44999694824219 +XOM,2010-11-30,69.55999755859375 +XOM,2010-12-01,71.33000183105469 +XOM,2010-12-02,71.4800033569336 +XOM,2010-12-03,71.19000244140625 +XOM,2010-12-06,71.30999755859375 +XOM,2010-12-07,71.45999908447266 +XOM,2010-12-08,71.8499984741211 +XOM,2010-12-09,72.0 +XOM,2010-12-10,72.18000030517578 +XOM,2010-12-13,72.36000061035156 +XOM,2010-12-14,72.18000030517578 +XOM,2010-12-15,71.8499984741211 +XOM,2010-12-16,72.22000122070312 +XOM,2010-12-17,72.16999816894531 +XOM,2010-12-20,72.22000122070312 +XOM,2010-12-21,72.72000122070312 +XOM,2010-12-22,72.80000305175781 +XOM,2010-12-23,73.19999694824219 +XOM,2010-12-27,73.01000213623047 +XOM,2010-12-28,73.41999816894531 +XOM,2010-12-29,73.37000274658203 +XOM,2010-12-30,73.36000061035156 +XOM,2010-12-31,73.12000274658203 +XOM,2011-01-03,74.55000305175781 +XOM,2011-01-04,74.9000015258789 +XOM,2011-01-05,74.69999694824219 +XOM,2011-01-06,75.18000030517578 +XOM,2011-01-07,75.58999633789062 +XOM,2011-01-10,75.12999725341797 +XOM,2011-01-11,75.69000244140625 +XOM,2011-01-12,76.58000183105469 +XOM,2011-01-13,76.70999908447266 +XOM,2011-01-14,77.83999633789062 +XOM,2011-01-18,78.70999908447266 +XOM,2011-01-19,78.23999786376953 +XOM,2011-01-20,77.75 +XOM,2011-01-21,78.9800033569336 +XOM,2011-01-24,78.58999633789062 +XOM,2011-01-25,78.68000030517578 +XOM,2011-01-26,79.66000366210938 +XOM,2011-01-27,79.87999725341797 +XOM,2011-01-28,78.98999786376953 +XOM,2011-01-31,80.68000030517578 +XOM,2011-02-01,83.91000366210938 +XOM,2011-02-02,83.41000366210938 +XOM,2011-02-03,83.44000244140625 +XOM,2011-02-04,83.27999877929688 +XOM,2011-02-07,83.93000030517578 +XOM,2011-02-08,82.9800033569336 +XOM,2011-02-09,82.55000305175781 +XOM,2011-02-10,83.19999694824219 +XOM,2011-02-11,82.81999969482422 +XOM,2011-02-14,84.91000366210938 +XOM,2011-02-15,82.97000122070312 +XOM,2011-02-16,83.69000244140625 +XOM,2011-02-17,83.87999725341797 +XOM,2011-02-18,84.5 +XOM,2011-02-22,85.44000244140625 +XOM,2011-02-23,87.06999969482422 +XOM,2011-02-24,85.97000122070312 +XOM,2011-02-25,85.33999633789062 +XOM,2011-02-28,85.52999877929688 +XOM,2011-03-01,84.80000305175781 +XOM,2011-03-02,85.08000183105469 +XOM,2011-03-03,85.81999969482422 +XOM,2011-03-04,85.08000183105469 +XOM,2011-03-07,84.72000122070312 +XOM,2011-03-08,84.5999984741211 +XOM,2011-03-09,84.37999725341797 +XOM,2011-03-10,81.37999725341797 +XOM,2011-03-11,82.12000274658203 +XOM,2011-03-14,82.37999725341797 +XOM,2011-03-15,81.38999938964844 +XOM,2011-03-16,79.30999755859375 +XOM,2011-03-17,81.16000366210938 +XOM,2011-03-18,80.8499984741211 +XOM,2011-03-21,82.83999633789062 +XOM,2011-03-22,82.55999755859375 +XOM,2011-03-23,82.5999984741211 +XOM,2011-03-24,82.7300033569336 +XOM,2011-03-25,83.62000274658203 +XOM,2011-03-28,83.47000122070312 +XOM,2011-03-29,83.25 +XOM,2011-03-30,84.48999786376953 +XOM,2011-03-31,84.12999725341797 +XOM,2011-04-01,84.68000030517578 +XOM,2011-04-04,84.87000274658203 +XOM,2011-04-05,85.41999816894531 +XOM,2011-04-06,85.18000030517578 +XOM,2011-04-07,85.76000213623047 +XOM,2011-04-08,85.94999694824219 +XOM,2011-04-11,85.16000366210938 +XOM,2011-04-12,83.18000030517578 +XOM,2011-04-13,83.16000366210938 +XOM,2011-04-14,83.44000244140625 +XOM,2011-04-15,84.29000091552734 +XOM,2011-04-18,83.0999984741211 +XOM,2011-04-19,83.80000305175781 +XOM,2011-04-20,85.6500015258789 +XOM,2011-04-21,86.36000061035156 +XOM,2011-04-25,86.22000122070312 +XOM,2011-04-26,87.41999816894531 +XOM,2011-04-27,87.77999877929688 +XOM,2011-04-28,87.33999633789062 +XOM,2011-04-29,87.9800033569336 +XOM,2011-05-02,86.97000122070312 +XOM,2011-05-03,85.62000274658203 +XOM,2011-05-04,84.80999755859375 +XOM,2011-05-05,82.62000274658203 +XOM,2011-05-06,82.69000244140625 +XOM,2011-05-09,83.18000030517578 +XOM,2011-05-10,83.33999633789062 +XOM,2011-05-11,81.12000274658203 +XOM,2011-05-12,81.05000305175781 +XOM,2011-05-13,80.87000274658203 +XOM,2011-05-16,80.23999786376953 +XOM,2011-05-17,80.41000366210938 +XOM,2011-05-18,81.73999786376953 +XOM,2011-05-19,82.33000183105469 +XOM,2011-05-20,81.56999969482422 +XOM,2011-05-23,80.66999816894531 +XOM,2011-05-24,81.29000091552734 +XOM,2011-05-25,81.95999908447266 +XOM,2011-05-26,82.38999938964844 +XOM,2011-05-27,82.62999725341797 +XOM,2011-05-31,83.47000122070312 +XOM,2011-06-01,82.02999877929688 +XOM,2011-06-02,81.33000183105469 +XOM,2011-06-03,81.18000030517578 +XOM,2011-06-06,80.29000091552734 +XOM,2011-06-07,80.0 +XOM,2011-06-08,80.76000213623047 +XOM,2011-06-09,81.18000030517578 +XOM,2011-06-10,79.77999877929688 +XOM,2011-06-13,79.2300033569336 +XOM,2011-06-14,80.37999725341797 +XOM,2011-06-15,78.66000366210938 +XOM,2011-06-16,79.22000122070312 +XOM,2011-06-17,79.0199966430664 +XOM,2011-06-20,79.70999908447266 +XOM,2011-06-21,80.56999969482422 +XOM,2011-06-22,79.81999969482422 +XOM,2011-06-23,78.44000244140625 +XOM,2011-06-24,76.77999877929688 +XOM,2011-06-27,77.91999816894531 +XOM,2011-06-28,79.62999725341797 +XOM,2011-06-29,80.25 +XOM,2011-06-30,81.37999725341797 +XOM,2011-07-01,82.01000213623047 +XOM,2011-07-05,81.5999984741211 +XOM,2011-07-06,81.56999969482422 +XOM,2011-07-07,82.36000061035156 +XOM,2011-07-08,82.41999816894531 +XOM,2011-07-11,81.9000015258789 +XOM,2011-07-12,81.88999938964844 +XOM,2011-07-13,82.4800033569336 +XOM,2011-07-14,82.23999786376953 +XOM,2011-07-15,83.0 +XOM,2011-07-18,82.6500015258789 +XOM,2011-07-19,83.62999725341797 +XOM,2011-07-20,83.30000305175781 +XOM,2011-07-21,85.0199966430664 +XOM,2011-07-22,85.22000122070312 +XOM,2011-07-25,84.56999969482422 +XOM,2011-07-26,84.37000274658203 +XOM,2011-07-27,83.30999755859375 +XOM,2011-07-28,81.45999908447266 +XOM,2011-07-29,79.79000091552734 +XOM,2011-08-01,79.5999984741211 +XOM,2011-08-02,77.83999633789062 +XOM,2011-08-03,77.72000122070312 +XOM,2011-08-04,73.83999633789062 +XOM,2011-08-05,74.81999969482422 +XOM,2011-08-08,70.19000244140625 +XOM,2011-08-09,71.63999938964844 +XOM,2011-08-10,68.02999877929688 +XOM,2011-08-11,71.58000183105469 +XOM,2011-08-12,72.0 +XOM,2011-08-15,74.29000091552734 +XOM,2011-08-16,73.5 +XOM,2011-08-17,74.16000366210938 +XOM,2011-08-18,70.94000244140625 +XOM,2011-08-19,69.80000305175781 +XOM,2011-08-22,70.18000030517578 +XOM,2011-08-23,73.66000366210938 +XOM,2011-08-24,73.54000091552734 +XOM,2011-08-25,71.7699966430664 +XOM,2011-08-26,72.63999938964844 +XOM,2011-08-29,74.12000274658203 +XOM,2011-08-30,73.91000366210938 +XOM,2011-08-31,74.0199966430664 +XOM,2011-09-01,73.48999786376953 +XOM,2011-09-02,72.13999938964844 +XOM,2011-09-06,71.1500015258789 +XOM,2011-09-07,73.6500015258789 +XOM,2011-09-08,72.81999969482422 +XOM,2011-09-09,71.01000213623047 +XOM,2011-09-12,71.83999633789062 +XOM,2011-09-13,71.6500015258789 +XOM,2011-09-14,72.63999938964844 +XOM,2011-09-15,74.01000213623047 +XOM,2011-09-16,74.55000305175781 +XOM,2011-09-19,73.69999694824219 +XOM,2011-09-20,74.01000213623047 +XOM,2011-09-21,71.97000122070312 +XOM,2011-09-22,69.23999786376953 +XOM,2011-09-23,69.30999755859375 +XOM,2011-09-26,71.72000122070312 +XOM,2011-09-27,72.91000366210938 +XOM,2011-09-28,72.06999969482422 +XOM,2011-09-29,73.87999725341797 +XOM,2011-09-30,72.62999725341797 +XOM,2011-10-03,71.1500015258789 +XOM,2011-10-04,72.83000183105469 +XOM,2011-10-05,73.94999694824219 +XOM,2011-10-06,73.88999938964844 +XOM,2011-10-07,73.55999755859375 +XOM,2011-10-10,76.27999877929688 +XOM,2011-10-11,76.2699966430664 +XOM,2011-10-12,77.16000366210938 +XOM,2011-10-13,76.37000274658203 +XOM,2011-10-14,78.11000061035156 +XOM,2011-10-17,77.47000122070312 +XOM,2011-10-18,78.88999938964844 +XOM,2011-10-19,78.43000030517578 +XOM,2011-10-20,78.70999908447266 +XOM,2011-10-21,80.12999725341797 +XOM,2011-10-24,80.16999816894531 +XOM,2011-10-25,79.44000244140625 +XOM,2011-10-26,81.06999969482422 +XOM,2011-10-27,81.87999725341797 +XOM,2011-10-28,81.4800033569336 +XOM,2011-10-31,78.08999633789062 +XOM,2011-11-01,75.94000244140625 +XOM,2011-11-02,77.37000274658203 +XOM,2011-11-03,78.86000061035156 +XOM,2011-11-04,78.5199966430664 +XOM,2011-11-07,79.3499984741211 +XOM,2011-11-08,79.76000213623047 +XOM,2011-11-09,77.38999938964844 +XOM,2011-11-10,78.69999694824219 +XOM,2011-11-11,79.72000122070312 +XOM,2011-11-14,78.95999908447266 +XOM,2011-11-15,79.08999633789062 +XOM,2011-11-16,78.25 +XOM,2011-11-17,77.86000061035156 +XOM,2011-11-18,77.9000015258789 +XOM,2011-11-21,76.91000366210938 +XOM,2011-11-22,76.02999877929688 +XOM,2011-11-23,74.58000183105469 +XOM,2011-11-25,73.9000015258789 +XOM,2011-11-28,75.83999633789062 +XOM,2011-11-29,76.93000030517578 +XOM,2011-11-30,80.44000244140625 +XOM,2011-12-01,79.79000091552734 +XOM,2011-12-02,79.79000091552734 +XOM,2011-12-05,80.44999694824219 +XOM,2011-12-06,80.81999969482422 +XOM,2011-12-07,81.08000183105469 +XOM,2011-12-08,79.87000274658203 +XOM,2011-12-09,81.33999633789062 +XOM,2011-12-12,80.05000305175781 +XOM,2011-12-13,80.52999877929688 +XOM,2011-12-14,79.44000244140625 +XOM,2011-12-15,80.02999877929688 +XOM,2011-12-16,80.16000366210938 +XOM,2011-12-19,79.52999877929688 +XOM,2011-12-20,82.0 +XOM,2011-12-21,83.12000274658203 +XOM,2011-12-22,84.29000091552734 +XOM,2011-12-23,85.22000122070312 +XOM,2011-12-27,85.27999877929688 +XOM,2011-12-28,84.18000030517578 +XOM,2011-12-29,85.2699966430664 +XOM,2011-12-30,84.76000213623047 +XOM,2012-01-03,86.0 +XOM,2012-01-04,86.0199966430664 +XOM,2012-01-05,85.76000213623047 +XOM,2012-01-06,85.12000274658203 +XOM,2012-01-09,85.5 +XOM,2012-01-10,85.72000122070312 +XOM,2012-01-11,85.08000183105469 +XOM,2012-01-12,84.73999786376953 +XOM,2012-01-13,84.87999725341797 +XOM,2012-01-17,85.69000244140625 +XOM,2012-01-18,86.44999694824219 +XOM,2012-01-19,87.02999877929688 +XOM,2012-01-20,87.48999786376953 +XOM,2012-01-23,87.47000122070312 +XOM,2012-01-24,87.18000030517578 +XOM,2012-01-25,87.22000122070312 +XOM,2012-01-26,86.7699966430664 +XOM,2012-01-27,85.83000183105469 +XOM,2012-01-30,85.48999786376953 +XOM,2012-01-31,83.73999786376953 +XOM,2012-02-01,83.97000122070312 +XOM,2012-02-02,83.52999877929688 +XOM,2012-02-03,84.91999816894531 +XOM,2012-02-06,85.75 +XOM,2012-02-07,86.33999633789062 +XOM,2012-02-08,85.31999969482422 +XOM,2012-02-09,84.87999725341797 +XOM,2012-02-10,83.80000305175781 +XOM,2012-02-13,84.41999816894531 +XOM,2012-02-14,84.66999816894531 +XOM,2012-02-15,84.12000274658203 +XOM,2012-02-16,85.41000366210938 +XOM,2012-02-17,85.62000274658203 +XOM,2012-02-21,86.56999969482422 +XOM,2012-02-22,86.91999816894531 +XOM,2012-02-23,87.0199966430664 +XOM,2012-02-24,87.33999633789062 +XOM,2012-02-27,87.2300033569336 +XOM,2012-02-28,87.13999938964844 +XOM,2012-02-29,86.5 +XOM,2012-03-01,86.83000183105469 +XOM,2012-03-02,86.33000183105469 +XOM,2012-03-05,87.01000213623047 +XOM,2012-03-06,85.86000061035156 +XOM,2012-03-07,85.83000183105469 +XOM,2012-03-08,84.83000183105469 +XOM,2012-03-09,84.30000305175781 +XOM,2012-03-12,85.55000305175781 +XOM,2012-03-13,86.86000061035156 +XOM,2012-03-14,86.0199966430664 +XOM,2012-03-15,86.08999633789062 +XOM,2012-03-16,86.44000244140625 +XOM,2012-03-19,86.98999786376953 +XOM,2012-03-20,86.5999984741211 +XOM,2012-03-21,86.01000213623047 +XOM,2012-03-22,85.33000183105469 +XOM,2012-03-23,85.55000305175781 +XOM,2012-03-26,87.02999877929688 +XOM,2012-03-27,86.62000274658203 +XOM,2012-03-28,85.86000061035156 +XOM,2012-03-29,86.08000183105469 +XOM,2012-03-30,86.7300033569336 +XOM,2012-04-02,87.06999969482422 +XOM,2012-04-03,85.83000183105469 +XOM,2012-04-04,84.9800033569336 +XOM,2012-04-05,84.81999969482422 +XOM,2012-04-09,83.87999725341797 +XOM,2012-04-10,82.16999816894531 +XOM,2012-04-11,82.69999694824219 +XOM,2012-04-12,83.5999984741211 +XOM,2012-04-13,82.94999694824219 +XOM,2012-04-16,84.01000213623047 +XOM,2012-04-17,85.44999694824219 +XOM,2012-04-18,85.75 +XOM,2012-04-19,85.27999877929688 +XOM,2012-04-20,85.30000305175781 +XOM,2012-04-23,85.69000244140625 +XOM,2012-04-24,86.30999755859375 +XOM,2012-04-25,86.8499984741211 +XOM,2012-04-26,86.06999969482422 +XOM,2012-04-27,86.08000183105469 +XOM,2012-04-30,86.33999633789062 +XOM,2012-05-01,87.04000091552734 +XOM,2012-05-02,86.19999694824219 +XOM,2012-05-03,85.6500015258789 +XOM,2012-05-04,84.56999969482422 +XOM,2012-05-07,84.4800033569336 +XOM,2012-05-08,84.0199966430664 +XOM,2012-05-09,83.30999755859375 +XOM,2012-05-10,82.83999633789062 +XOM,2012-05-11,83.0999984741211 +XOM,2012-05-14,82.12000274658203 +XOM,2012-05-15,81.79000091552734 +XOM,2012-05-16,82.16999816894531 +XOM,2012-05-17,81.91000366210938 +XOM,2012-05-18,81.47000122070312 +XOM,2012-05-21,82.04000091552734 +XOM,2012-05-22,81.94999694824219 +XOM,2012-05-23,82.04000091552734 +XOM,2012-05-24,82.61000061035156 +XOM,2012-05-25,82.08000183105469 +XOM,2012-05-29,81.93000030517578 +XOM,2012-05-30,79.79000091552734 +XOM,2012-05-31,78.62999725341797 +XOM,2012-06-01,77.91999816894531 +XOM,2012-06-04,77.83000183105469 +XOM,2012-06-05,77.5999984741211 +XOM,2012-06-06,80.18000030517578 +XOM,2012-06-07,80.69000244140625 +XOM,2012-06-08,80.83999633789062 +XOM,2012-06-11,80.2699966430664 +XOM,2012-06-12,81.26000213623047 +XOM,2012-06-13,80.62999725341797 +XOM,2012-06-14,82.12999725341797 +XOM,2012-06-15,83.22000122070312 +XOM,2012-06-18,83.11000061035156 +XOM,2012-06-19,84.4800033569336 +XOM,2012-06-20,84.97000122070312 +XOM,2012-06-21,82.11000061035156 +XOM,2012-06-22,82.11000061035156 +XOM,2012-06-25,81.23999786376953 +XOM,2012-06-26,82.4000015258789 +XOM,2012-06-27,83.19999694824219 +XOM,2012-06-28,83.0999984741211 +XOM,2012-06-29,85.56999969482422 +XOM,2012-07-02,85.33999633789062 +XOM,2012-07-03,86.27999877929688 +XOM,2012-07-05,85.56999969482422 +XOM,2012-07-06,84.80000305175781 +XOM,2012-07-09,83.6500015258789 +XOM,2012-07-10,83.11000061035156 +XOM,2012-07-11,84.37999725341797 +XOM,2012-07-12,84.12000274658203 +XOM,2012-07-13,85.47000122070312 +XOM,2012-07-16,85.05000305175781 +XOM,2012-07-17,85.7300033569336 +XOM,2012-07-18,86.20999908447266 +XOM,2012-07-19,86.20999908447266 +XOM,2012-07-20,85.94999694824219 +XOM,2012-07-23,85.20999908447266 +XOM,2012-07-24,84.58000183105469 +XOM,2012-07-25,85.23999786376953 +XOM,2012-07-26,86.5199966430664 +XOM,2012-07-27,87.44999694824219 +XOM,2012-07-30,87.55999755859375 +XOM,2012-07-31,86.8499984741211 +XOM,2012-08-01,86.91000366210938 +XOM,2012-08-02,85.87999725341797 +XOM,2012-08-03,87.55000305175781 +XOM,2012-08-06,87.44999694824219 +XOM,2012-08-07,87.91999816894531 +XOM,2012-08-08,88.27999877929688 +XOM,2012-08-09,88.19999694824219 +XOM,2012-08-10,88.44000244140625 +XOM,2012-08-13,88.13999938964844 +XOM,2012-08-14,88.19999694824219 +XOM,2012-08-15,88.0 +XOM,2012-08-16,88.66999816894531 +XOM,2012-08-17,88.4000015258789 +XOM,2012-08-20,87.94999694824219 +XOM,2012-08-21,87.45999908447266 +XOM,2012-08-22,87.7300033569336 +XOM,2012-08-23,87.30999755859375 +XOM,2012-08-24,88.05000305175781 +XOM,2012-08-27,87.73999786376953 +XOM,2012-08-28,88.0999984741211 +XOM,2012-08-29,87.9000015258789 +XOM,2012-08-30,87.19999694824219 +XOM,2012-08-31,87.30000305175781 +XOM,2012-09-04,87.12000274658203 +XOM,2012-09-05,87.33000183105469 +XOM,2012-09-06,88.98999786376953 +XOM,2012-09-07,89.91999816894531 +XOM,2012-09-10,89.4800033569336 +XOM,2012-09-11,89.62000274658203 +XOM,2012-09-12,89.55000305175781 +XOM,2012-09-13,91.2300033569336 +XOM,2012-09-14,92.30000305175781 +XOM,2012-09-17,91.91000366210938 +XOM,2012-09-18,91.6500015258789 +XOM,2012-09-19,90.56999969482422 +XOM,2012-09-20,91.5199966430664 +XOM,2012-09-21,91.91999816894531 +XOM,2012-09-24,91.87999725341797 +XOM,2012-09-25,91.73999786376953 +XOM,2012-09-26,91.2300033569336 +XOM,2012-09-27,91.80000305175781 +XOM,2012-09-28,91.44999694824219 +XOM,2012-10-01,91.80000305175781 +XOM,2012-10-02,91.72000122070312 +XOM,2012-10-03,91.69999694824219 +XOM,2012-10-04,92.22000122070312 +XOM,2012-10-05,92.55000305175781 +XOM,2012-10-08,92.68000030517578 +XOM,2012-10-09,92.12999725341797 +XOM,2012-10-10,91.02999877929688 +XOM,2012-10-11,91.16999816894531 +XOM,2012-10-12,91.02999877929688 +XOM,2012-10-15,91.51000213623047 +XOM,2012-10-16,92.37999725341797 +XOM,2012-10-17,93.38999938964844 +XOM,2012-10-18,93.4800033569336 +XOM,2012-10-19,92.1500015258789 +XOM,2012-10-22,92.19000244140625 +XOM,2012-10-23,90.18000030517578 +XOM,2012-10-24,89.87999725341797 +XOM,2012-10-25,90.43000030517578 +XOM,2012-10-26,90.62000274658203 +XOM,2012-10-31,91.16999816894531 +XOM,2012-11-01,91.5999984741211 +XOM,2012-11-02,90.2699966430664 +XOM,2012-11-05,90.62999725341797 +XOM,2012-11-06,91.61000061035156 +XOM,2012-11-07,88.18000030517578 +XOM,2012-11-08,87.06999969482422 +XOM,2012-11-09,87.20999908447266 +XOM,2012-11-12,87.31999969482422 +XOM,2012-11-13,86.47000122070312 +XOM,2012-11-14,86.06999969482422 +XOM,2012-11-15,86.13999938964844 +XOM,2012-11-16,86.44999694824219 +XOM,2012-11-19,87.66999816894531 +XOM,2012-11-20,87.5 +XOM,2012-11-21,88.01000213623047 +XOM,2012-11-23,89.08999633789062 +XOM,2012-11-26,88.62000274658203 +XOM,2012-11-27,87.3499984741211 +XOM,2012-11-28,88.0999984741211 +XOM,2012-11-29,88.12000274658203 +XOM,2012-11-30,88.13999938964844 +XOM,2012-12-03,87.61000061035156 +XOM,2012-12-04,87.19000244140625 +XOM,2012-12-05,87.7300033569336 +XOM,2012-12-06,88.0 +XOM,2012-12-07,88.5999984741211 +XOM,2012-12-10,88.41000366210938 +XOM,2012-12-11,88.98999786376953 +XOM,2012-12-12,89.44999694824219 +XOM,2012-12-13,88.58000183105469 +XOM,2012-12-14,88.08000183105469 +XOM,2012-12-17,88.87000274658203 +XOM,2012-12-18,89.55999755859375 +XOM,2012-12-19,88.44000244140625 +XOM,2012-12-20,88.88999938964844 +XOM,2012-12-21,87.2300033569336 +XOM,2012-12-24,86.91999816894531 +XOM,2012-12-26,87.06999969482422 +XOM,2012-12-27,86.86000061035156 +XOM,2012-12-28,85.0999984741211 +XOM,2012-12-31,86.55000305175781 +XOM,2013-01-02,88.70999908447266 +XOM,2013-01-03,88.55000305175781 +XOM,2013-01-04,88.95999908447266 +XOM,2013-01-07,87.93000030517578 +XOM,2013-01-08,88.4800033569336 +XOM,2013-01-09,88.13999938964844 +XOM,2013-01-10,89.0999984741211 +XOM,2013-01-11,89.61000061035156 +XOM,2013-01-14,89.58000183105469 +XOM,2013-01-15,89.52999877929688 +XOM,2013-01-16,89.47000122070312 +XOM,2013-01-17,90.19999694824219 +XOM,2013-01-18,90.80000305175781 +XOM,2013-01-22,90.91999816894531 +XOM,2013-01-23,90.69999694824219 +XOM,2013-01-24,91.3499984741211 +XOM,2013-01-25,91.7300033569336 +XOM,2013-01-28,91.11000061035156 +XOM,2013-01-29,91.76000213623047 +XOM,2013-01-30,90.66999816894531 +XOM,2013-01-31,89.97000122070312 +XOM,2013-02-01,90.04000091552734 +XOM,2013-02-04,89.1500015258789 +XOM,2013-02-05,89.73999786376953 +XOM,2013-02-06,89.79000091552734 +XOM,2013-02-07,88.25 +XOM,2013-02-08,88.61000061035156 +XOM,2013-02-11,88.27999877929688 +XOM,2013-02-12,88.45999908447266 +XOM,2013-02-13,88.66999816894531 +XOM,2013-02-14,88.5199966430664 +XOM,2013-02-15,88.36000061035156 +XOM,2013-02-19,89.31999969482422 +XOM,2013-02-20,88.97000122070312 +XOM,2013-02-21,88.58999633789062 +XOM,2013-02-22,89.19999694824219 +XOM,2013-02-25,87.69999694824219 +XOM,2013-02-26,88.51000213623047 +XOM,2013-02-27,89.52999877929688 +XOM,2013-02-28,89.55000305175781 +XOM,2013-03-01,89.43000030517578 +XOM,2013-03-04,88.94999694824219 +XOM,2013-03-05,89.61000061035156 +XOM,2013-03-06,89.55999755859375 +XOM,2013-03-07,88.70999908447266 +XOM,2013-03-08,88.97000122070312 +XOM,2013-03-11,89.16000366210938 +XOM,2013-03-12,89.16000366210938 +XOM,2013-03-13,89.26000213623047 +XOM,2013-03-14,89.83000183105469 +XOM,2013-03-15,89.37000274658203 +XOM,2013-03-18,88.7699966430664 +XOM,2013-03-19,88.58000183105469 +XOM,2013-03-20,88.62999725341797 +XOM,2013-03-21,88.16999816894531 +XOM,2013-03-22,89.29000091552734 +XOM,2013-03-25,89.0199966430664 +XOM,2013-03-26,90.12999725341797 +XOM,2013-03-27,90.58000183105469 +XOM,2013-03-28,90.11000061035156 +XOM,2013-04-01,90.7699966430664 +XOM,2013-04-02,90.58000183105469 +XOM,2013-04-03,89.93000030517578 +XOM,2013-04-04,89.7699966430664 +XOM,2013-04-05,89.01000213623047 +XOM,2013-04-08,88.5999984741211 +XOM,2013-04-09,88.7699966430664 +XOM,2013-04-10,88.68000030517578 +XOM,2013-04-11,89.22000122070312 +XOM,2013-04-12,88.98999786376953 +XOM,2013-04-15,86.48999786376953 +XOM,2013-04-16,86.61000061035156 +XOM,2013-04-17,86.08000183105469 +XOM,2013-04-18,86.62000274658203 +XOM,2013-04-19,87.44999694824219 +XOM,2013-04-22,88.08999633789062 +XOM,2013-04-23,89.30000305175781 +XOM,2013-04-24,89.43000030517578 +XOM,2013-04-25,88.06999969482422 +XOM,2013-04-26,88.0 +XOM,2013-04-29,88.20999908447266 +XOM,2013-04-30,88.98999786376953 +XOM,2013-05-01,87.51000213623047 +XOM,2013-05-02,88.62999725341797 +XOM,2013-05-03,90.0199966430664 +XOM,2013-05-06,90.58000183105469 +XOM,2013-05-07,91.1500015258789 +XOM,2013-05-08,91.69999694824219 +XOM,2013-05-09,91.02999877929688 +XOM,2013-05-10,90.13999938964844 +XOM,2013-05-13,90.0999984741211 +XOM,2013-05-14,91.11000061035156 +XOM,2013-05-15,91.23999786376953 +XOM,2013-05-16,90.69999694824219 +XOM,2013-05-17,91.76000213623047 +XOM,2013-05-20,92.5199966430664 +XOM,2013-05-21,92.80000305175781 +XOM,2013-05-22,92.19000244140625 +XOM,2013-05-23,91.79000091552734 +XOM,2013-05-24,91.52999877929688 +XOM,2013-05-28,92.37999725341797 +XOM,2013-05-29,92.08000183105469 +XOM,2013-05-30,92.08999633789062 +XOM,2013-05-31,90.47000122070312 +XOM,2013-06-03,91.45999908447266 +XOM,2013-06-04,90.79000091552734 +XOM,2013-06-05,89.6500015258789 +XOM,2013-06-06,90.2300033569336 +XOM,2013-06-07,91.44999694824219 +XOM,2013-06-10,91.12000274658203 +XOM,2013-06-11,90.45999908447266 +XOM,2013-06-12,89.73999786376953 +XOM,2013-06-13,91.33000183105469 +XOM,2013-06-14,90.58000183105469 +XOM,2013-06-17,91.51000213623047 +XOM,2013-06-18,91.93000030517578 +XOM,2013-06-19,91.0 +XOM,2013-06-20,89.05000305175781 +XOM,2013-06-21,89.4800033569336 +XOM,2013-06-24,88.4800033569336 +XOM,2013-06-25,89.11000061035156 +XOM,2013-06-26,89.80000305175781 +XOM,2013-06-27,90.04000091552734 +XOM,2013-06-28,90.3499984741211 +XOM,2013-07-01,90.30000305175781 +XOM,2013-07-02,90.63999938964844 +XOM,2013-07-03,90.69000244140625 +XOM,2013-07-05,91.56999969482422 +XOM,2013-07-08,92.25 +XOM,2013-07-09,93.33999633789062 +XOM,2013-07-10,92.81999969482422 +XOM,2013-07-11,93.2699966430664 +XOM,2013-07-12,93.4000015258789 +XOM,2013-07-15,93.25 +XOM,2013-07-16,93.30000305175781 +XOM,2013-07-17,93.45999908447266 +XOM,2013-07-18,94.37999725341797 +XOM,2013-07-19,95.16999816894531 +XOM,2013-07-22,94.83000183105469 +XOM,2013-07-23,95.19999694824219 +XOM,2013-07-24,94.98999786376953 +XOM,2013-07-25,94.97000122070312 +XOM,2013-07-26,94.79000091552734 +XOM,2013-07-29,94.02999877929688 +XOM,2013-07-30,93.80999755859375 +XOM,2013-07-31,93.75 +XOM,2013-08-01,92.7300033569336 +XOM,2013-08-02,91.94999694824219 +XOM,2013-08-05,91.58999633789062 +XOM,2013-08-06,91.47000122070312 +XOM,2013-08-07,91.33999633789062 +XOM,2013-08-08,91.77999877929688 +XOM,2013-08-09,90.72000122070312 +XOM,2013-08-12,89.88999938964844 +XOM,2013-08-13,89.4000015258789 +XOM,2013-08-14,88.94999694824219 +XOM,2013-08-15,88.16000366210938 +XOM,2013-08-16,87.91000366210938 +XOM,2013-08-19,86.91999816894531 +XOM,2013-08-20,86.83000183105469 +XOM,2013-08-21,86.41999816894531 +XOM,2013-08-22,86.9800033569336 +XOM,2013-08-23,87.5199966430664 +XOM,2013-08-26,87.08999633789062 +XOM,2013-08-27,86.81999969482422 +XOM,2013-08-28,88.83999633789062 +XOM,2013-08-29,87.2699966430664 +XOM,2013-08-30,87.16000366210938 +XOM,2013-09-03,87.1500015258789 +XOM,2013-09-04,87.76000213623047 +XOM,2013-09-05,87.3499984741211 +XOM,2013-09-06,87.25 +XOM,2013-09-09,88.04000091552734 +XOM,2013-09-10,87.81999969482422 +XOM,2013-09-11,88.83999633789062 +XOM,2013-09-12,87.9800033569336 +XOM,2013-09-13,88.4000015258789 +XOM,2013-09-16,88.66999816894531 +XOM,2013-09-17,88.94000244140625 +XOM,2013-09-18,89.58000183105469 +XOM,2013-09-19,89.27999877929688 +XOM,2013-09-20,88.66000366210938 +XOM,2013-09-23,87.75 +XOM,2013-09-24,87.36000061035156 +XOM,2013-09-25,87.13999938964844 +XOM,2013-09-26,87.06999969482422 +XOM,2013-09-27,86.9000015258789 +XOM,2013-09-30,86.04000091552734 +XOM,2013-10-01,86.0 +XOM,2013-10-02,86.08000183105469 +XOM,2013-10-03,85.5 +XOM,2013-10-04,86.31999969482422 +XOM,2013-10-07,85.9000015258789 +XOM,2013-10-08,85.51000213623047 +XOM,2013-10-09,85.16000366210938 +XOM,2013-10-10,86.04000091552734 +XOM,2013-10-11,86.94999694824219 +XOM,2013-10-14,87.5999984741211 +XOM,2013-10-15,86.79000091552734 +XOM,2013-10-16,87.30999755859375 +XOM,2013-10-17,87.4800033569336 +XOM,2013-10-18,87.55000305175781 +XOM,2013-10-21,87.2300033569336 +XOM,2013-10-22,87.9800033569336 +XOM,2013-10-23,87.61000061035156 +XOM,2013-10-24,88.41999816894531 +XOM,2013-10-25,87.97000122070312 +XOM,2013-10-28,88.2300033569336 +XOM,2013-10-29,88.93000030517578 +XOM,2013-10-30,88.80999755859375 +XOM,2013-10-31,89.62000274658203 +XOM,2013-11-01,89.81999969482422 +XOM,2013-11-04,92.0999984741211 +XOM,2013-11-05,91.98999786376953 +XOM,2013-11-06,93.22000122070312 +XOM,2013-11-07,91.95999908447266 +XOM,2013-11-08,92.7300033569336 +XOM,2013-11-11,92.95999908447266 +XOM,2013-11-12,92.66999816894531 +XOM,2013-11-13,92.58999633789062 +XOM,2013-11-14,93.22000122070312 +XOM,2013-11-15,95.2699966430664 +XOM,2013-11-18,95.44999694824219 +XOM,2013-11-19,95.41999816894531 +XOM,2013-11-20,94.68000030517578 +XOM,2013-11-21,94.69000244140625 +XOM,2013-11-22,95.01000213623047 +XOM,2013-11-25,95.08999633789062 +XOM,2013-11-26,94.2699966430664 +XOM,2013-11-27,93.80000305175781 +XOM,2013-11-29,93.4800033569336 +XOM,2013-12-02,93.5199966430664 +XOM,2013-12-03,94.38999938964844 +XOM,2013-12-04,94.66999816894531 +XOM,2013-12-05,94.12999725341797 +XOM,2013-12-06,95.6500015258789 +XOM,2013-12-09,95.83999633789062 +XOM,2013-12-10,95.70999908447266 +XOM,2013-12-11,94.26000213623047 +XOM,2013-12-12,95.36000061035156 +XOM,2013-12-13,95.30999755859375 +XOM,2013-12-16,97.22000122070312 +XOM,2013-12-17,96.75 +XOM,2013-12-18,99.54000091552734 +XOM,2013-12-19,99.43000030517578 +XOM,2013-12-20,98.68000030517578 +XOM,2013-12-23,98.51000213623047 +XOM,2013-12-24,99.22000122070312 +XOM,2013-12-26,100.9000015258789 +XOM,2013-12-27,101.51000213623047 +XOM,2013-12-30,100.30999755859375 +XOM,2013-12-31,101.19999694824219 +XOM,2014-01-02,99.75 +XOM,2014-01-03,99.51000213623047 +XOM,2014-01-06,99.66000366210938 +XOM,2014-01-07,101.06999969482422 +XOM,2014-01-08,100.73999786376953 +XOM,2014-01-09,99.76000213623047 +XOM,2014-01-10,100.5199966430664 +XOM,2014-01-13,98.55000305175781 +XOM,2014-01-14,99.12000274658203 +XOM,2014-01-15,98.77999877929688 +XOM,2014-01-16,98.94000244140625 +XOM,2014-01-17,99.16000366210938 +XOM,2014-01-21,98.5 +XOM,2014-01-22,97.87999725341797 +XOM,2014-01-23,96.97000122070312 +XOM,2014-01-24,94.8499984741211 +XOM,2014-01-27,94.91999816894531 +XOM,2014-01-28,95.6500015258789 +XOM,2014-01-29,95.11000061035156 +XOM,2014-01-30,93.98999786376953 +XOM,2014-01-31,92.16000366210938 +XOM,2014-02-03,90.05000305175781 +XOM,2014-02-04,90.0199966430664 +XOM,2014-02-05,89.58000183105469 +XOM,2014-02-06,89.80000305175781 +XOM,2014-02-07,90.58000183105469 +XOM,2014-02-10,89.5199966430664 +XOM,2014-02-11,90.83999633789062 +XOM,2014-02-12,91.08000183105469 +XOM,2014-02-13,91.43000030517578 +XOM,2014-02-14,94.11000061035156 +XOM,2014-02-18,94.06999969482422 +XOM,2014-02-19,93.94999694824219 +XOM,2014-02-20,95.37000274658203 +XOM,2014-02-21,95.02999877929688 +XOM,2014-02-24,96.44000244140625 +XOM,2014-02-25,96.30999755859375 +XOM,2014-02-26,95.79000091552734 +XOM,2014-02-27,95.83999633789062 +XOM,2014-02-28,96.2699966430664 +XOM,2014-03-03,95.5 +XOM,2014-03-04,96.5199966430664 +XOM,2014-03-05,93.80000305175781 +XOM,2014-03-06,93.76000213623047 +XOM,2014-03-07,94.98999786376953 +XOM,2014-03-10,95.5 +XOM,2014-03-11,94.01000213623047 +XOM,2014-03-12,94.20999908447266 +XOM,2014-03-13,93.63999938964844 +XOM,2014-03-14,93.47000122070312 +XOM,2014-03-17,94.31999969482422 +XOM,2014-03-18,94.70999908447266 +XOM,2014-03-19,93.7300033569336 +XOM,2014-03-20,94.58000183105469 +XOM,2014-03-21,94.30999755859375 +XOM,2014-03-24,94.63999938964844 +XOM,2014-03-25,94.91000366210938 +XOM,2014-03-26,94.69999694824219 +XOM,2014-03-27,96.23999786376953 +XOM,2014-03-28,97.69999694824219 +XOM,2014-03-31,97.68000030517578 +XOM,2014-04-01,97.7300033569336 +XOM,2014-04-02,97.94999694824219 +XOM,2014-04-03,97.93000030517578 +XOM,2014-04-04,97.36000061035156 +XOM,2014-04-07,96.77999877929688 +XOM,2014-04-08,97.44999694824219 +XOM,2014-04-09,97.33000183105469 +XOM,2014-04-10,96.77999877929688 +XOM,2014-04-11,96.72000122070312 +XOM,2014-04-14,97.86000061035156 +XOM,2014-04-15,98.68000030517578 +XOM,2014-04-16,99.94000244140625 +XOM,2014-04-17,100.41999816894531 +XOM,2014-04-21,100.93000030517578 +XOM,2014-04-22,100.37000274658203 +XOM,2014-04-23,100.5 +XOM,2014-04-24,100.01000213623047 +XOM,2014-04-25,100.41000366210938 +XOM,2014-04-28,101.16999816894531 +XOM,2014-04-29,101.44999694824219 +XOM,2014-04-30,102.41000366210938 +XOM,2014-05-01,101.41000366210938 +XOM,2014-05-02,102.01000213623047 +XOM,2014-05-05,102.91000366210938 +XOM,2014-05-06,102.66999816894531 +XOM,2014-05-07,103.11000061035156 +XOM,2014-05-08,102.31999969482422 +XOM,2014-05-09,101.94999694824219 +XOM,2014-05-12,102.2300033569336 +XOM,2014-05-13,102.36000061035156 +XOM,2014-05-14,102.29000091552734 +XOM,2014-05-15,100.77999877929688 +XOM,2014-05-16,100.73999786376953 +XOM,2014-05-19,100.87000274658203 +XOM,2014-05-20,100.66999816894531 +XOM,2014-05-21,102.02999877929688 +XOM,2014-05-22,101.5 +XOM,2014-05-23,101.31999969482422 +XOM,2014-05-27,101.36000061035156 +XOM,2014-05-28,101.05999755859375 +XOM,2014-05-29,101.2699966430664 +XOM,2014-05-30,100.52999877929688 +XOM,2014-06-02,99.94000244140625 +XOM,2014-06-03,100.38999938964844 +XOM,2014-06-04,100.04000091552734 +XOM,2014-06-05,100.55000305175781 +XOM,2014-06-06,101.5999984741211 +XOM,2014-06-09,101.5199966430664 +XOM,2014-06-10,101.45999908447266 +XOM,2014-06-11,101.94999694824219 +XOM,2014-06-12,101.66000366210938 +XOM,2014-06-13,102.6500015258789 +XOM,2014-06-16,102.91999816894531 +XOM,2014-06-17,102.41999816894531 +XOM,2014-06-18,102.7300033569336 +XOM,2014-06-19,102.62999725341797 +XOM,2014-06-20,103.83000183105469 +XOM,2014-06-23,104.37999725341797 +XOM,2014-06-24,102.7300033569336 +XOM,2014-06-25,102.13999938964844 +XOM,2014-06-26,102.02999877929688 +XOM,2014-06-27,101.20999908447266 +XOM,2014-06-30,100.68000030517578 +XOM,2014-07-01,101.36000061035156 +XOM,2014-07-02,101.56999969482422 +XOM,2014-07-03,102.58999633789062 +XOM,2014-07-07,102.6500015258789 +XOM,2014-07-08,102.83000183105469 +XOM,2014-07-09,103.55000305175781 +XOM,2014-07-10,102.56999969482422 +XOM,2014-07-11,101.73999786376953 +XOM,2014-07-14,102.68000030517578 +XOM,2014-07-15,102.38999938964844 +XOM,2014-07-16,103.7699966430664 +XOM,2014-07-17,102.30999755859375 +XOM,2014-07-18,102.7300033569336 +XOM,2014-07-21,103.08000183105469 +XOM,2014-07-22,103.54000091552734 +XOM,2014-07-23,104.25 +XOM,2014-07-24,104.27999877929688 +XOM,2014-07-25,103.18000030517578 +XOM,2014-07-28,104.37000274658203 +XOM,2014-07-29,103.55000305175781 +XOM,2014-07-30,103.25 +XOM,2014-07-31,98.94000244140625 +XOM,2014-08-01,98.80000305175781 +XOM,2014-08-04,100.12999725341797 +XOM,2014-08-05,98.19999694824219 +XOM,2014-08-06,98.9800033569336 +XOM,2014-08-07,98.2699966430664 +XOM,2014-08-08,99.73999786376953 +XOM,2014-08-11,98.7300033569336 +XOM,2014-08-12,98.48999786376953 +XOM,2014-08-13,99.08999633789062 +XOM,2014-08-14,99.08999633789062 +XOM,2014-08-15,99.02999877929688 +XOM,2014-08-18,99.5199966430664 +XOM,2014-08-19,99.48999786376953 +XOM,2014-08-20,99.69999694824219 +XOM,2014-08-21,99.27999877929688 +XOM,2014-08-22,98.5 +XOM,2014-08-25,98.75 +XOM,2014-08-26,99.63999938964844 +XOM,2014-08-27,99.52999877929688 +XOM,2014-08-28,99.56999969482422 +XOM,2014-08-29,99.45999908447266 +XOM,2014-09-02,98.48999786376953 +XOM,2014-09-03,99.11000061035156 +XOM,2014-09-04,98.36000061035156 +XOM,2014-09-05,99.26000213623047 +XOM,2014-09-08,97.7699966430664 +XOM,2014-09-09,97.38999938964844 +XOM,2014-09-10,96.80999755859375 +XOM,2014-09-11,97.02999877929688 +XOM,2014-09-12,95.77999877929688 +XOM,2014-09-15,96.29000091552734 +XOM,2014-09-16,97.43000030517578 +XOM,2014-09-17,97.08000183105469 +XOM,2014-09-18,96.61000061035156 +XOM,2014-09-19,97.12000274658203 +XOM,2014-09-22,96.54000091552734 +XOM,2014-09-23,96.02999877929688 +XOM,2014-09-24,95.81999969482422 +XOM,2014-09-25,94.25 +XOM,2014-09-26,95.43000030517578 +XOM,2014-09-29,94.43000030517578 +XOM,2014-09-30,94.05000305175781 +XOM,2014-10-01,92.86000061035156 +XOM,2014-10-02,93.30000305175781 +XOM,2014-10-03,93.91999816894531 +XOM,2014-10-06,94.5199966430664 +XOM,2014-10-07,93.37000274658203 +XOM,2014-10-08,94.61000061035156 +XOM,2014-10-09,91.81999969482422 +XOM,2014-10-10,91.5999984741211 +XOM,2014-10-13,90.83999633789062 +XOM,2014-10-14,90.55000305175781 +XOM,2014-10-15,90.22000122070312 +XOM,2014-10-16,90.5999984741211 +XOM,2014-10-17,91.20999908447266 +XOM,2014-10-20,91.7699966430664 +XOM,2014-10-21,93.6500015258789 +XOM,2014-10-22,93.12999725341797 +XOM,2014-10-23,94.11000061035156 +XOM,2014-10-24,94.48999786376953 +XOM,2014-10-27,93.70999908447266 +XOM,2014-10-28,95.0999984741211 +XOM,2014-10-29,94.58999633789062 +XOM,2014-10-30,94.44999694824219 +XOM,2014-10-31,96.70999908447266 +XOM,2014-11-03,95.26000213623047 +XOM,2014-11-04,94.5199966430664 +XOM,2014-11-05,95.06999969482422 +XOM,2014-11-06,96.26000213623047 +XOM,2014-11-07,96.58999633789062 +XOM,2014-11-10,96.27999877929688 +XOM,2014-11-11,96.41000366210938 +XOM,2014-11-12,95.37999725341797 +XOM,2014-11-13,94.66000366210938 +XOM,2014-11-14,95.08999633789062 +XOM,2014-11-17,95.11000061035156 +XOM,2014-11-18,94.87000274658203 +XOM,2014-11-19,95.61000061035156 +XOM,2014-11-20,95.81999969482422 +XOM,2014-11-21,96.80999755859375 +XOM,2014-11-24,95.72000122070312 +XOM,2014-11-25,94.77999877929688 +XOM,2014-11-26,94.4800033569336 +XOM,2014-11-28,90.54000091552734 +XOM,2014-12-01,92.3499984741211 +XOM,2014-12-02,94.19000244140625 +XOM,2014-12-03,94.94999694824219 +XOM,2014-12-04,94.37000274658203 +XOM,2014-12-05,93.81999969482422 +XOM,2014-12-08,91.69999694824219 +XOM,2014-12-09,91.37999725341797 +XOM,2014-12-10,88.66999816894531 +XOM,2014-12-11,89.19999694824219 +XOM,2014-12-12,86.5999984741211 +XOM,2014-12-15,86.9000015258789 +XOM,2014-12-16,86.41000366210938 +XOM,2014-12-17,89.0199966430664 +XOM,2014-12-18,91.16000366210938 +XOM,2014-12-19,93.63999938964844 +XOM,2014-12-22,93.33000183105469 +XOM,2014-12-23,94.58999633789062 +XOM,2014-12-24,93.77999877929688 +XOM,2014-12-26,93.20999908447266 +XOM,2014-12-29,93.06999969482422 +XOM,2014-12-30,93.0199966430664 +XOM,2014-12-31,92.44999694824219 +XOM,2015-01-02,92.83000183105469 +XOM,2015-01-05,90.29000091552734 +XOM,2015-01-06,89.80999755859375 +XOM,2015-01-07,90.72000122070312 +XOM,2015-01-08,92.2300033569336 +XOM,2015-01-09,92.0999984741211 +XOM,2015-01-12,90.33000183105469 +XOM,2015-01-13,90.0 +XOM,2015-01-14,89.73999786376953 +XOM,2015-01-15,88.95999908447266 +XOM,2015-01-16,91.12000274658203 +XOM,2015-01-20,91.08999633789062 +XOM,2015-01-21,91.87000274658203 +XOM,2015-01-22,92.87000274658203 +XOM,2015-01-23,90.88999938964844 +XOM,2015-01-26,91.76000213623047 +XOM,2015-01-27,90.94999694824219 +XOM,2015-01-28,87.94999694824219 +XOM,2015-01-29,87.58000183105469 +XOM,2015-01-30,87.41999816894531 +XOM,2015-02-02,89.58000183105469 +XOM,2015-02-03,92.25 +XOM,2015-02-04,91.45999908447266 +XOM,2015-02-05,92.36000061035156 +XOM,2015-02-06,91.5 +XOM,2015-02-09,91.55999755859375 +XOM,2015-02-10,91.01000213623047 +XOM,2015-02-11,90.5999984741211 +XOM,2015-02-12,92.37000274658203 +XOM,2015-02-13,93.37000274658203 +XOM,2015-02-17,93.05000305175781 +XOM,2015-02-18,91.01000213623047 +XOM,2015-02-19,89.44000244140625 +XOM,2015-02-20,89.91999816894531 +XOM,2015-02-23,89.01000213623047 +XOM,2015-02-24,89.41999816894531 +XOM,2015-02-25,89.5999984741211 +XOM,2015-02-26,88.6500015258789 +XOM,2015-02-27,88.54000091552734 +XOM,2015-03-02,88.04000091552734 +XOM,2015-03-03,87.62000274658203 +XOM,2015-03-04,87.18000030517578 +XOM,2015-03-05,86.73999786376953 +XOM,2015-03-06,85.62999725341797 +XOM,2015-03-09,85.16000366210938 +XOM,2015-03-10,84.26000213623047 +XOM,2015-03-11,84.0199966430664 +XOM,2015-03-12,84.22000122070312 +XOM,2015-03-13,83.87000274658203 +XOM,2015-03-16,84.76000213623047 +XOM,2015-03-17,84.08000183105469 +XOM,2015-03-18,86.06999969482422 +XOM,2015-03-19,84.41000366210938 +XOM,2015-03-20,84.54000091552734 +XOM,2015-03-23,85.43000030517578 +XOM,2015-03-24,84.5199966430664 +XOM,2015-03-25,84.86000061035156 +XOM,2015-03-26,84.31999969482422 +XOM,2015-03-27,83.58000183105469 +XOM,2015-03-30,85.62999725341797 +XOM,2015-03-31,85.0 +XOM,2015-04-01,84.45999908447266 +XOM,2015-04-02,84.30000305175781 +XOM,2015-04-06,85.12999725341797 +XOM,2015-04-07,85.75 +XOM,2015-04-08,84.05999755859375 +XOM,2015-04-09,84.6500015258789 +XOM,2015-04-10,85.55999755859375 +XOM,2015-04-13,85.33999633789062 +XOM,2015-04-14,86.62999725341797 +XOM,2015-04-15,88.08000183105469 +XOM,2015-04-16,87.7300033569336 +XOM,2015-04-17,86.93000030517578 +XOM,2015-04-20,87.23999786376953 +XOM,2015-04-21,86.87999725341797 +XOM,2015-04-22,87.45999908447266 +XOM,2015-04-23,87.54000091552734 +XOM,2015-04-24,86.97000122070312 +XOM,2015-04-27,87.01000213623047 +XOM,2015-04-28,87.80000305175781 +XOM,2015-04-29,87.87000274658203 +XOM,2015-04-30,87.37000274658203 +XOM,2015-05-01,88.8499984741211 +XOM,2015-05-04,89.11000061035156 +XOM,2015-05-05,88.61000061035156 +XOM,2015-05-06,88.19000244140625 +XOM,2015-05-07,87.5999984741211 +XOM,2015-05-08,88.98999786376953 +XOM,2015-05-11,86.77999877929688 +XOM,2015-05-12,87.0199966430664 +XOM,2015-05-13,86.55999755859375 +XOM,2015-05-14,86.97000122070312 +XOM,2015-05-15,87.3499984741211 +XOM,2015-05-18,86.8499984741211 +XOM,2015-05-19,86.98999786376953 +XOM,2015-05-20,87.12999725341797 +XOM,2015-05-21,87.20999908447266 +XOM,2015-05-22,86.5199966430664 +XOM,2015-05-26,85.3499984741211 +XOM,2015-05-27,85.11000061035156 +XOM,2015-05-28,85.11000061035156 +XOM,2015-05-29,85.19999694824219 +XOM,2015-06-01,85.12999725341797 +XOM,2015-06-02,85.13999938964844 +XOM,2015-06-03,84.94999694824219 +XOM,2015-06-04,84.22000122070312 +XOM,2015-06-05,84.27999877929688 +XOM,2015-06-08,84.8499984741211 +XOM,2015-06-09,84.58000183105469 +XOM,2015-06-10,85.20999908447266 +XOM,2015-06-11,85.08999633789062 +XOM,2015-06-12,84.0199966430664 +XOM,2015-06-15,83.72000122070312 +XOM,2015-06-16,84.68000030517578 +XOM,2015-06-17,84.7300033569336 +XOM,2015-06-18,85.4800033569336 +XOM,2015-06-19,85.20999908447266 +XOM,2015-06-22,85.16999816894531 +XOM,2015-06-23,85.06999969482422 +XOM,2015-06-24,84.68000030517578 +XOM,2015-06-25,83.93000030517578 +XOM,2015-06-26,83.86000061035156 +XOM,2015-06-29,82.81999969482422 +XOM,2015-06-30,83.19999694824219 +XOM,2015-07-01,82.37000274658203 +XOM,2015-07-02,83.13999938964844 +XOM,2015-07-06,82.52999877929688 +XOM,2015-07-07,82.87000274658203 +XOM,2015-07-08,81.97000122070312 +XOM,2015-07-09,81.5999984741211 +XOM,2015-07-10,82.22000122070312 +XOM,2015-07-13,82.41999816894531 +XOM,2015-07-14,83.11000061035156 +XOM,2015-07-15,82.76000213623047 +XOM,2015-07-16,82.91000366210938 +XOM,2015-07-17,82.61000061035156 +XOM,2015-07-20,81.76000213623047 +XOM,2015-07-21,81.66000366210938 +XOM,2015-07-22,81.79000091552734 +XOM,2015-07-23,81.13999938964844 +XOM,2015-07-24,79.94000244140625 +XOM,2015-07-27,79.26000213623047 +XOM,2015-07-28,82.4800033569336 +XOM,2015-07-29,83.13999938964844 +XOM,2015-07-30,83.01000213623047 +XOM,2015-07-31,79.20999908447266 +XOM,2015-08-03,78.05999755859375 +XOM,2015-08-04,77.16999816894531 +XOM,2015-08-05,77.16999816894531 +XOM,2015-08-06,78.08999633789062 +XOM,2015-08-07,76.83000183105469 +XOM,2015-08-10,78.75 +XOM,2015-08-11,77.48999786376953 +XOM,2015-08-12,78.79000091552734 +XOM,2015-08-13,78.6500015258789 +XOM,2015-08-14,78.36000061035156 +XOM,2015-08-17,78.7699966430664 +XOM,2015-08-18,77.9000015258789 +XOM,2015-08-19,76.2300033569336 +XOM,2015-08-20,74.56999969482422 +XOM,2015-08-21,72.12999725341797 +XOM,2015-08-24,68.72000122070312 +XOM,2015-08-25,68.70999908447266 +XOM,2015-08-26,72.5 +XOM,2015-08-27,74.8499984741211 +XOM,2015-08-28,75.06999969482422 +XOM,2015-08-31,75.23999786376953 +XOM,2015-09-01,72.08000183105469 +XOM,2015-09-02,73.2300033569336 +XOM,2015-09-03,73.79000091552734 +XOM,2015-09-04,72.45999908447266 +XOM,2015-09-08,73.5 +XOM,2015-09-09,72.0 +XOM,2015-09-10,72.5199966430664 +XOM,2015-09-11,72.69000244140625 +XOM,2015-09-14,72.48999786376953 +XOM,2015-09-15,72.86000061035156 +XOM,2015-09-16,74.30000305175781 +XOM,2015-09-17,74.45999908447266 +XOM,2015-09-18,72.68000030517578 +XOM,2015-09-21,73.38999938964844 +XOM,2015-09-22,72.73999786376953 +XOM,2015-09-23,72.30000305175781 +XOM,2015-09-24,72.7300033569336 +XOM,2015-09-25,73.2300033569336 +XOM,2015-09-28,72.5999984741211 +XOM,2015-09-29,72.97000122070312 +XOM,2015-09-30,74.3499984741211 +XOM,2015-10-01,74.05999755859375 +XOM,2015-10-02,75.87999725341797 +XOM,2015-10-05,76.80999755859375 +XOM,2015-10-06,77.88999938964844 +XOM,2015-10-07,79.19999694824219 +XOM,2015-10-08,80.02999877929688 +XOM,2015-10-09,79.26000213623047 +XOM,2015-10-12,79.30000305175781 +XOM,2015-10-13,79.16000366210938 +XOM,2015-10-14,80.16000366210938 +XOM,2015-10-15,81.4800033569336 +XOM,2015-10-16,82.4800033569336 +XOM,2015-10-19,80.98999786376953 +XOM,2015-10-20,80.83000183105469 +XOM,2015-10-21,80.20999908447266 +XOM,2015-10-22,82.88999938964844 +XOM,2015-10-23,82.9800033569336 +XOM,2015-10-26,81.22000122070312 +XOM,2015-10-27,81.08999633789062 +XOM,2015-10-28,82.27999877929688 +XOM,2015-10-29,82.2300033569336 +XOM,2015-10-30,82.73999786376953 +XOM,2015-11-02,85.27999877929688 +XOM,2015-11-03,86.8499984741211 +XOM,2015-11-04,85.9800033569336 +XOM,2015-11-05,84.80999755859375 +XOM,2015-11-06,84.47000122070312 +XOM,2015-11-09,81.94999694824219 +XOM,2015-11-10,82.3499984741211 +XOM,2015-11-11,81.62000274658203 +XOM,2015-11-12,79.41000366210938 +XOM,2015-11-13,78.0999984741211 +XOM,2015-11-16,80.9000015258789 +XOM,2015-11-17,79.95999908447266 +XOM,2015-11-18,80.73999786376953 +XOM,2015-11-19,80.30000305175781 +XOM,2015-11-20,79.79000091552734 +XOM,2015-11-23,80.27999877929688 +XOM,2015-11-24,81.87999725341797 +XOM,2015-11-25,81.25 +XOM,2015-11-27,81.2300033569336 +XOM,2015-11-30,81.66000366210938 +XOM,2015-12-01,81.88999938964844 +XOM,2015-12-02,79.55000305175781 +XOM,2015-12-03,78.41000366210938 +XOM,2015-12-04,78.86000061035156 +XOM,2015-12-07,76.80000305175781 +XOM,2015-12-08,74.62999725341797 +XOM,2015-12-09,75.62999725341797 +XOM,2015-12-10,75.69000244140625 +XOM,2015-12-11,74.33999633789062 +XOM,2015-12-14,76.02999877929688 +XOM,2015-12-15,79.43000030517578 +XOM,2015-12-16,79.1500015258789 +XOM,2015-12-17,77.95999908447266 +XOM,2015-12-18,77.27999877929688 +XOM,2015-12-21,77.26000213623047 +XOM,2015-12-22,77.6500015258789 +XOM,2015-12-23,80.19000244140625 +XOM,2015-12-24,79.33000183105469 +XOM,2015-12-28,78.73999786376953 +XOM,2015-12-29,79.16000366210938 +XOM,2015-12-30,78.11000061035156 +XOM,2015-12-31,77.94999694824219 +XOM,2016-01-04,77.45999908447266 +XOM,2016-01-05,78.12000274658203 +XOM,2016-01-06,77.47000122070312 +XOM,2016-01-07,76.2300033569336 +XOM,2016-01-08,74.69000244140625 +XOM,2016-01-11,73.69000244140625 +XOM,2016-01-12,75.19999694824219 +XOM,2016-01-13,75.6500015258789 +XOM,2016-01-14,79.12000274658203 +XOM,2016-01-15,77.58000183105469 +XOM,2016-01-19,76.4000015258789 +XOM,2016-01-20,73.18000030517578 +XOM,2016-01-21,74.0999984741211 +XOM,2016-01-22,76.56999969482422 +XOM,2016-01-25,73.9800033569336 +XOM,2016-01-26,76.69999694824219 +XOM,2016-01-27,75.29000091552734 +XOM,2016-01-28,76.98999786376953 +XOM,2016-01-29,77.8499984741211 +XOM,2016-02-01,76.29000091552734 +XOM,2016-02-02,74.58999633789062 +XOM,2016-02-03,78.4800033569336 +XOM,2016-02-04,79.83000183105469 +XOM,2016-02-05,80.08000183105469 +XOM,2016-02-08,81.16000366210938 +XOM,2016-02-09,80.08000183105469 +XOM,2016-02-10,79.3499984741211 +XOM,2016-02-11,79.5999984741211 +XOM,2016-02-12,81.02999877929688 +XOM,2016-02-16,81.22000122070312 +XOM,2016-02-17,82.0 +XOM,2016-02-18,82.44999694824219 +XOM,2016-02-19,82.5 +XOM,2016-02-22,82.38999938964844 +XOM,2016-02-23,81.2300033569336 +XOM,2016-02-24,81.5199966430664 +XOM,2016-02-25,82.01000213623047 +XOM,2016-02-26,81.75 +XOM,2016-02-29,80.1500015258789 +XOM,2016-03-01,81.27999877929688 +XOM,2016-03-02,82.69999694824219 +XOM,2016-03-03,82.4000015258789 +XOM,2016-03-04,82.29000091552734 +XOM,2016-03-07,84.45999908447266 +XOM,2016-03-08,82.62999725341797 +XOM,2016-03-09,82.4000015258789 +XOM,2016-03-10,82.18000030517578 +XOM,2016-03-11,82.19000244140625 +XOM,2016-03-14,82.41000366210938 +XOM,2016-03-15,82.81999969482422 +XOM,2016-03-16,82.87000274658203 +XOM,2016-03-17,84.0999984741211 +XOM,2016-03-18,84.19999694824219 +XOM,2016-03-21,83.62000274658203 +XOM,2016-03-22,84.12000274658203 +XOM,2016-03-23,83.75 +XOM,2016-03-24,83.9800033569336 +XOM,2016-03-28,84.22000122070312 +XOM,2016-03-29,84.52999877929688 +XOM,2016-03-30,84.5199966430664 +XOM,2016-03-31,83.58999633789062 +XOM,2016-04-01,82.95999908447266 +XOM,2016-04-04,83.16000366210938 +XOM,2016-04-05,82.20999908447266 +XOM,2016-04-06,83.30999755859375 +XOM,2016-04-07,82.37000274658203 +XOM,2016-04-08,83.20999908447266 +XOM,2016-04-11,83.31999969482422 +XOM,2016-04-12,84.3499984741211 +XOM,2016-04-13,84.83000183105469 +XOM,2016-04-14,85.43000030517578 +XOM,2016-04-15,84.97000122070312 +XOM,2016-04-18,85.77999877929688 +XOM,2016-04-19,86.20999908447266 +XOM,2016-04-20,86.80000305175781 +XOM,2016-04-21,86.79000091552734 +XOM,2016-04-22,87.52999877929688 +XOM,2016-04-25,87.33000183105469 +XOM,2016-04-26,87.62999725341797 +XOM,2016-04-27,88.45999908447266 +XOM,2016-04-28,88.02999877929688 +XOM,2016-04-29,88.4000015258789 +XOM,2016-05-02,89.12999725341797 +XOM,2016-05-03,88.11000061035156 +XOM,2016-05-04,87.94000244140625 +XOM,2016-05-05,88.04000091552734 +XOM,2016-05-06,88.51000213623047 +XOM,2016-05-09,88.56999969482422 +XOM,2016-05-10,89.98999786376953 +XOM,2016-05-11,88.80999755859375 +XOM,2016-05-12,89.66999816894531 +XOM,2016-05-13,88.66000366210938 +XOM,2016-05-16,89.56999969482422 +XOM,2016-05-17,89.52999877929688 +XOM,2016-05-18,89.3499984741211 +XOM,2016-05-19,90.11000061035156 +XOM,2016-05-20,89.73999786376953 +XOM,2016-05-23,89.5999984741211 +XOM,2016-05-24,89.66999816894531 +XOM,2016-05-25,90.26000213623047 +XOM,2016-05-26,89.80000305175781 +XOM,2016-05-27,90.01000213623047 +XOM,2016-05-31,89.0199966430664 +XOM,2016-06-01,89.23999786376953 +XOM,2016-06-02,88.52999877929688 +XOM,2016-06-03,88.37000274658203 +XOM,2016-06-06,89.33999633789062 +XOM,2016-06-07,90.70999908447266 +XOM,2016-06-08,90.79000091552734 +XOM,2016-06-09,90.66999816894531 +XOM,2016-06-10,89.9800033569336 +XOM,2016-06-13,90.58999633789062 +XOM,2016-06-14,90.43000030517578 +XOM,2016-06-15,90.16000366210938 +XOM,2016-06-16,91.22000122070312 +XOM,2016-06-17,90.72000122070312 +XOM,2016-06-20,91.12000274658203 +XOM,2016-06-21,91.52999877929688 +XOM,2016-06-22,91.16999816894531 +XOM,2016-06-23,91.80000305175781 +XOM,2016-06-24,89.38999938964844 +XOM,2016-06-27,88.86000061035156 +XOM,2016-06-28,90.91000366210938 +XOM,2016-06-29,92.45999908447266 +XOM,2016-06-30,93.73999786376953 +XOM,2016-07-01,93.83999633789062 +XOM,2016-07-05,93.0199966430664 +XOM,2016-07-06,94.08999633789062 +XOM,2016-07-07,92.95999908447266 +XOM,2016-07-08,93.54000091552734 +XOM,2016-07-11,93.88999938964844 +XOM,2016-07-12,94.94999694824219 +XOM,2016-07-13,94.87999725341797 +XOM,2016-07-14,94.94999694824219 +XOM,2016-07-15,95.12000274658203 +XOM,2016-07-18,94.81999969482422 +XOM,2016-07-19,94.47000122070312 +XOM,2016-07-20,93.93000030517578 +XOM,2016-07-21,93.8499984741211 +XOM,2016-07-22,94.01000213623047 +XOM,2016-07-25,92.19999694824219 +XOM,2016-07-26,91.52999877929688 +XOM,2016-07-27,90.91000366210938 +XOM,2016-07-28,90.19999694824219 +XOM,2016-07-29,88.94999694824219 +XOM,2016-08-01,85.86000061035156 +XOM,2016-08-02,87.04000091552734 +XOM,2016-08-03,87.48999786376953 +XOM,2016-08-04,87.4800033569336 +XOM,2016-08-05,87.55999755859375 +XOM,2016-08-08,88.58999633789062 +XOM,2016-08-09,88.69999694824219 +XOM,2016-08-10,86.41000366210938 +XOM,2016-08-11,86.72000122070312 +XOM,2016-08-12,87.8499984741211 +XOM,2016-08-15,87.80999755859375 +XOM,2016-08-16,87.91999816894531 +XOM,2016-08-17,88.11000061035156 +XOM,2016-08-18,88.91000366210938 +XOM,2016-08-19,87.80000305175781 +XOM,2016-08-22,87.98999786376953 +XOM,2016-08-23,87.72000122070312 +XOM,2016-08-24,88.0199966430664 +XOM,2016-08-25,87.45999908447266 +XOM,2016-08-26,87.2699966430664 +XOM,2016-08-29,87.83999633789062 +XOM,2016-08-30,87.5199966430664 +XOM,2016-08-31,87.13999938964844 +XOM,2016-09-01,86.83999633789062 +XOM,2016-09-02,87.41999816894531 +XOM,2016-09-06,88.56999969482422 +XOM,2016-09-07,88.23999786376953 +XOM,2016-09-08,89.05000305175781 +XOM,2016-09-09,86.83999633789062 +XOM,2016-09-12,87.29000091552734 +XOM,2016-09-13,85.20999908447266 +XOM,2016-09-14,84.5999984741211 +XOM,2016-09-15,85.08000183105469 +XOM,2016-09-16,84.02999877929688 +XOM,2016-09-19,83.83000183105469 +XOM,2016-09-20,82.54000091552734 +XOM,2016-09-21,83.30000305175781 +XOM,2016-09-22,83.54000091552734 +XOM,2016-09-23,83.44999694824219 +XOM,2016-09-26,83.05999755859375 +XOM,2016-09-27,83.23999786376953 +XOM,2016-09-28,86.9000015258789 +XOM,2016-09-29,86.45999908447266 +XOM,2016-09-30,87.27999877929688 +XOM,2016-10-03,87.05000305175781 +XOM,2016-10-04,86.25 +XOM,2016-10-05,87.0 +XOM,2016-10-06,87.04000091552734 +XOM,2016-10-07,86.73999786376953 +XOM,2016-10-10,88.44000244140625 +XOM,2016-10-11,87.73999786376953 +XOM,2016-10-12,87.12999725341797 +XOM,2016-10-13,86.55999755859375 +XOM,2016-10-14,86.54000091552734 +XOM,2016-10-17,86.54000091552734 +XOM,2016-10-18,86.7699966430664 +XOM,2016-10-19,87.16999816894531 +XOM,2016-10-20,87.20999908447266 +XOM,2016-10-21,86.62000274658203 +XOM,2016-10-24,86.91000366210938 +XOM,2016-10-25,86.72000122070312 +XOM,2016-10-26,87.08999633789062 +XOM,2016-10-27,86.91999816894531 +XOM,2016-10-28,84.77999877929688 +XOM,2016-10-31,83.31999969482422 +XOM,2016-11-01,83.6500015258789 +XOM,2016-11-02,83.44999694824219 +XOM,2016-11-03,83.66000366210938 +XOM,2016-11-04,83.56999969482422 +XOM,2016-11-07,85.44999694824219 +XOM,2016-11-08,85.30999755859375 +XOM,2016-11-09,86.25 +XOM,2016-11-10,87.05000305175781 +XOM,2016-11-11,85.66999816894531 +XOM,2016-11-14,85.27999877929688 +XOM,2016-11-15,86.81999969482422 +XOM,2016-11-16,85.75 +XOM,2016-11-17,85.2300033569336 +XOM,2016-11-18,85.27999877929688 +XOM,2016-11-21,86.48999786376953 +XOM,2016-11-22,86.68000030517578 +XOM,2016-11-23,86.91999816894531 +XOM,2016-11-25,87.12000274658203 +XOM,2016-11-28,86.47000122070312 +XOM,2016-11-29,85.9000015258789 +XOM,2016-11-30,87.30000305175781 +XOM,2016-12-01,87.23999786376953 +XOM,2016-12-02,87.04000091552734 +XOM,2016-12-05,87.4800033569336 +XOM,2016-12-06,87.55999755859375 +XOM,2016-12-07,88.06999969482422 +XOM,2016-12-08,88.31999969482422 +XOM,2016-12-09,89.0 +XOM,2016-12-12,90.9800033569336 +XOM,2016-12-13,92.58000183105469 +XOM,2016-12-14,90.58000183105469 +XOM,2016-12-15,90.88999938964844 +XOM,2016-12-16,91.18000030517578 +XOM,2016-12-19,90.41999816894531 +XOM,2016-12-20,90.43000030517578 +XOM,2016-12-21,90.27999877929688 +XOM,2016-12-22,90.87000274658203 +XOM,2016-12-23,90.70999908447266 +XOM,2016-12-27,90.75 +XOM,2016-12-28,90.30000305175781 +XOM,2016-12-29,90.3499984741211 +XOM,2016-12-30,90.26000213623047 +XOM,2017-01-03,90.88999938964844 +XOM,2017-01-04,89.88999938964844 +XOM,2017-01-05,88.55000305175781 +XOM,2017-01-06,88.5 +XOM,2017-01-09,87.04000091552734 +XOM,2017-01-10,85.93000030517578 +XOM,2017-01-11,86.80999755859375 +XOM,2017-01-12,86.33999633789062 +XOM,2017-01-13,86.3499984741211 +XOM,2017-01-17,87.36000061035156 +XOM,2017-01-18,86.27999877929688 +XOM,2017-01-19,84.7300033569336 +XOM,2017-01-20,85.88999938964844 +XOM,2017-01-23,84.97000122070312 +XOM,2017-01-24,85.08999633789062 +XOM,2017-01-25,85.33999633789062 +XOM,2017-01-26,85.5999984741211 +XOM,2017-01-27,85.51000213623047 +XOM,2017-01-30,84.86000061035156 +XOM,2017-01-31,83.88999938964844 +XOM,2017-02-01,82.94000244140625 +XOM,2017-02-02,83.44999694824219 +XOM,2017-02-03,83.54000091552734 +XOM,2017-02-06,83.30999755859375 +XOM,2017-02-07,82.7699966430664 +XOM,2017-02-08,81.4800033569336 +XOM,2017-02-09,81.83999633789062 +XOM,2017-02-10,82.5199966430664 +XOM,2017-02-13,83.0 +XOM,2017-02-14,82.81999969482422 +XOM,2017-02-15,83.16000366210938 +XOM,2017-02-16,82.30000305175781 +XOM,2017-02-17,81.76000213623047 +XOM,2017-02-21,81.88999938964844 +XOM,2017-02-22,80.93000030517578 +XOM,2017-02-23,81.77999877929688 +XOM,2017-02-24,81.08000183105469 +XOM,2017-02-27,81.54000091552734 +XOM,2017-02-28,81.31999969482422 +XOM,2017-03-01,83.0199966430664 +XOM,2017-03-02,83.30000305175781 +XOM,2017-03-03,82.45999908447266 +XOM,2017-03-06,82.83000183105469 +XOM,2017-03-07,82.5199966430664 +XOM,2017-03-08,81.02999877929688 +XOM,2017-03-09,81.66999816894531 +XOM,2017-03-10,81.61000061035156 +XOM,2017-03-13,81.41999816894531 +XOM,2017-03-14,80.98999786376953 +XOM,2017-03-15,82.0 +XOM,2017-03-16,82.06999969482422 +XOM,2017-03-17,82.0 +XOM,2017-03-20,82.0 +XOM,2017-03-21,81.83000183105469 +XOM,2017-03-22,81.76000213623047 +XOM,2017-03-23,81.86000061035156 +XOM,2017-03-24,81.2300033569336 +XOM,2017-03-27,81.25 +XOM,2017-03-28,81.83999633789062 +XOM,2017-03-29,82.0199966430664 +XOM,2017-03-30,83.69999694824219 +XOM,2017-03-31,82.01000213623047 +XOM,2017-04-03,82.06999969482422 +XOM,2017-04-04,82.37000274658203 +XOM,2017-04-05,82.52999877929688 +XOM,2017-04-06,83.01000213623047 +XOM,2017-04-07,82.76000213623047 +XOM,2017-04-10,83.12999725341797 +XOM,2017-04-11,82.83999633789062 +XOM,2017-04-12,82.97000122070312 +XOM,2017-04-13,81.69000244140625 +XOM,2017-04-17,81.58000183105469 +XOM,2017-04-18,81.05000305175781 +XOM,2017-04-19,80.48999786376953 +XOM,2017-04-20,81.01000213623047 +XOM,2017-04-21,80.69000244140625 +XOM,2017-04-24,81.11000061035156 +XOM,2017-04-25,81.7300033569336 +XOM,2017-04-26,81.4000015258789 +XOM,2017-04-27,81.26000213623047 +XOM,2017-04-28,81.6500015258789 +XOM,2017-05-01,82.05999755859375 +XOM,2017-05-02,82.05000305175781 +XOM,2017-05-03,82.69999694824219 +XOM,2017-05-04,81.63999938964844 +XOM,2017-05-05,82.0199966430664 +XOM,2017-05-08,82.88999938964844 +XOM,2017-05-09,82.30999755859375 +XOM,2017-05-10,81.91000366210938 +XOM,2017-05-11,82.61000061035156 +XOM,2017-05-12,82.55000305175781 +XOM,2017-05-15,82.80000305175781 +XOM,2017-05-16,82.55000305175781 +XOM,2017-05-17,81.98999786376953 +XOM,2017-05-18,81.75 +XOM,2017-05-19,81.93000030517578 +XOM,2017-05-22,82.29000091552734 +XOM,2017-05-23,82.58000183105469 +XOM,2017-05-24,82.29000091552734 +XOM,2017-05-25,81.75 +XOM,2017-05-26,81.55000305175781 +XOM,2017-05-30,81.0999984741211 +XOM,2017-05-31,80.5 +XOM,2017-06-01,80.69999694824219 +XOM,2017-06-02,79.5 +XOM,2017-06-05,80.12000274658203 +XOM,2017-06-06,81.20999908447266 +XOM,2017-06-07,80.91000366210938 +XOM,2017-06-08,80.62000274658203 +XOM,2017-06-09,82.12999725341797 +XOM,2017-06-12,82.93000030517578 +XOM,2017-06-13,82.95999908447266 +XOM,2017-06-14,82.06999969482422 +XOM,2017-06-15,82.26000213623047 +XOM,2017-06-16,83.48999786376953 +XOM,2017-06-19,82.76000213623047 +XOM,2017-06-20,82.30999755859375 +XOM,2017-06-21,81.44000244140625 +XOM,2017-06-22,81.08000183105469 +XOM,2017-06-23,81.61000061035156 +XOM,2017-06-26,81.23999786376953 +XOM,2017-06-27,81.11000061035156 +XOM,2017-06-28,81.52999877929688 +XOM,2017-06-29,80.69999694824219 +XOM,2017-06-30,80.7300033569336 +XOM,2017-07-03,82.0999984741211 +XOM,2017-07-05,80.8499984741211 +XOM,2017-07-06,80.12000274658203 +XOM,2017-07-07,80.22000122070312 +XOM,2017-07-10,80.16000366210938 +XOM,2017-07-11,80.5999984741211 +XOM,2017-07-12,80.95999908447266 +XOM,2017-07-13,80.97000122070312 +XOM,2017-07-14,81.27999877929688 +XOM,2017-07-17,80.86000061035156 +XOM,2017-07-18,80.5999984741211 +XOM,2017-07-19,80.8499984741211 +XOM,2017-07-20,80.86000061035156 +XOM,2017-07-21,80.12000274658203 +XOM,2017-07-24,79.87000274658203 +XOM,2017-07-25,80.2699966430664 +XOM,2017-07-26,80.37000274658203 +XOM,2017-07-27,80.83000183105469 +XOM,2017-07-28,79.5999984741211 +XOM,2017-07-31,80.04000091552734 +XOM,2017-08-01,80.16999816894531 +XOM,2017-08-02,80.5999984741211 +XOM,2017-08-03,80.48999786376953 +XOM,2017-08-04,80.20999908447266 +XOM,2017-08-07,80.16000366210938 +XOM,2017-08-08,79.95999908447266 +XOM,2017-08-09,80.20999908447266 +XOM,2017-08-10,78.97000122070312 +XOM,2017-08-11,78.20999908447266 +XOM,2017-08-14,78.2300033569336 +XOM,2017-08-15,78.04000091552734 +XOM,2017-08-16,77.47000122070312 +XOM,2017-08-17,76.26000213623047 +XOM,2017-08-18,76.63999938964844 +XOM,2017-08-21,76.37999725341797 +XOM,2017-08-22,76.73999786376953 +XOM,2017-08-23,76.61000061035156 +XOM,2017-08-24,76.33000183105469 +XOM,2017-08-25,76.72000122070312 +XOM,2017-08-28,76.47000122070312 +XOM,2017-08-29,76.44999694824219 +XOM,2017-08-30,76.0999984741211 +XOM,2017-08-31,76.33000183105469 +XOM,2017-09-01,76.56999969482422 +XOM,2017-09-05,77.18000030517578 +XOM,2017-09-06,78.77999877929688 +XOM,2017-09-07,79.02999877929688 +XOM,2017-09-08,78.81999969482422 +XOM,2017-09-11,79.25 +XOM,2017-09-12,79.5 +XOM,2017-09-13,79.7699966430664 +XOM,2017-09-14,80.08999633789062 +XOM,2017-09-15,80.06999969482422 +XOM,2017-09-18,80.08999633789062 +XOM,2017-09-19,80.22000122070312 +XOM,2017-09-20,80.55000305175781 +XOM,2017-09-21,79.88999938964844 +XOM,2017-09-22,79.91999816894531 +XOM,2017-09-25,80.9800033569336 +XOM,2017-09-26,80.88999938964844 +XOM,2017-09-27,81.43000030517578 +XOM,2017-09-28,82.19000244140625 +XOM,2017-09-29,81.9800033569336 +XOM,2017-10-02,81.62999725341797 +XOM,2017-10-03,81.76000213623047 +XOM,2017-10-04,81.79000091552734 +XOM,2017-10-05,82.0199966430664 +XOM,2017-10-06,81.70999908447266 +XOM,2017-10-09,82.02999877929688 +XOM,2017-10-10,82.26000213623047 +XOM,2017-10-11,82.5999984741211 +XOM,2017-10-12,82.43000030517578 +XOM,2017-10-13,82.41000366210938 +XOM,2017-10-16,82.80999755859375 +XOM,2017-10-17,82.95999908447266 +XOM,2017-10-18,82.76000213623047 +XOM,2017-10-19,82.73999786376953 +XOM,2017-10-20,83.11000061035156 +XOM,2017-10-23,83.23999786376953 +XOM,2017-10-24,83.47000122070312 +XOM,2017-10-25,83.16999816894531 +XOM,2017-10-26,83.47000122070312 +XOM,2017-10-27,83.70999908447266 +XOM,2017-10-30,83.54000091552734 +XOM,2017-10-31,83.3499984741211 +XOM,2017-11-01,83.87000274658203 +XOM,2017-11-02,83.52999877929688 +XOM,2017-11-03,83.18000030517578 +XOM,2017-11-06,83.75 +XOM,2017-11-07,83.58000183105469 +XOM,2017-11-08,83.47000122070312 +XOM,2017-11-09,83.97000122070312 +XOM,2017-11-10,82.94000244140625 +XOM,2017-11-13,82.88999938964844 +XOM,2017-11-14,82.23999786376953 +XOM,2017-11-15,81.20999908447266 +XOM,2017-11-16,80.55999755859375 +XOM,2017-11-17,80.23999786376953 +XOM,2017-11-20,80.55000305175781 +XOM,2017-11-21,80.87000274658203 +XOM,2017-11-22,81.0999984741211 +XOM,2017-11-24,81.41999816894531 +XOM,2017-11-27,81.11000061035156 +XOM,2017-11-28,81.66999816894531 +XOM,2017-11-29,82.2699966430664 +XOM,2017-11-30,83.29000091552734 +XOM,2017-12-01,83.45999908447266 +XOM,2017-12-04,83.56999969482422 +XOM,2017-12-05,82.88999938964844 +XOM,2017-12-06,82.27999877929688 +XOM,2017-12-07,82.55000305175781 +XOM,2017-12-08,82.66000366210938 +XOM,2017-12-11,83.02999877929688 +XOM,2017-12-12,82.76000213623047 +XOM,2017-12-13,83.12000274658203 +XOM,2017-12-14,82.9000015258789 +XOM,2017-12-15,83.02999877929688 +XOM,2017-12-18,82.94000244140625 +XOM,2017-12-19,82.44000244140625 +XOM,2017-12-20,82.87000274658203 +XOM,2017-12-21,83.8499984741211 +XOM,2017-12-22,83.97000122070312 +XOM,2017-12-26,83.9800033569336 +XOM,2017-12-27,83.9000015258789 +XOM,2017-12-28,84.0199966430664 +XOM,2017-12-29,83.63999938964844 +XOM,2018-01-02,85.02999877929688 +XOM,2018-01-03,86.69999694824219 +XOM,2018-01-04,86.81999969482422 +XOM,2018-01-05,86.75 +XOM,2018-01-08,87.13999938964844 +XOM,2018-01-09,86.7699966430664 +XOM,2018-01-10,86.08000183105469 +XOM,2018-01-11,86.93000030517578 +XOM,2018-01-12,87.5199966430664 +XOM,2018-01-16,86.97000122070312 +XOM,2018-01-17,88.0 +XOM,2018-01-18,87.43000030517578 +XOM,2018-01-19,87.1500015258789 +XOM,2018-01-22,88.25 +XOM,2018-01-23,88.30000305175781 +XOM,2018-01-24,88.52999877929688 +XOM,2018-01-25,88.37000274658203 +XOM,2018-01-26,89.0 +XOM,2018-01-29,88.01000213623047 +XOM,2018-01-30,86.77999877929688 +XOM,2018-01-31,87.30000305175781 +XOM,2018-02-01,89.06999969482422 +XOM,2018-02-02,84.52999877929688 +XOM,2018-02-05,79.72000122070312 +XOM,2018-02-06,78.3499984741211 +XOM,2018-02-07,76.94000244140625 +XOM,2018-02-08,76.06999969482422 +XOM,2018-02-09,75.77999877929688 +XOM,2018-02-12,76.41999816894531 +XOM,2018-02-13,76.30000305175781 +XOM,2018-02-14,76.45999908447266 +XOM,2018-02-15,76.20999908447266 +XOM,2018-02-16,76.54000091552734 +XOM,2018-02-20,75.75 +XOM,2018-02-21,74.88999938964844 +XOM,2018-02-22,75.86000061035156 +XOM,2018-02-23,77.52999877929688 +XOM,2018-02-26,78.83999633789062 +XOM,2018-02-27,77.5 +XOM,2018-02-28,75.73999786376953 +XOM,2018-03-01,75.19999694824219 +XOM,2018-03-02,75.55000305175781 +XOM,2018-03-05,76.2699966430664 +XOM,2018-03-06,76.18000030517578 +XOM,2018-03-07,74.26000213623047 +XOM,2018-03-08,74.12000274658203 +XOM,2018-03-09,74.55999755859375 +XOM,2018-03-12,75.23999786376953 +XOM,2018-03-13,74.52999877929688 +XOM,2018-03-14,73.5999984741211 +XOM,2018-03-15,74.41999816894531 +XOM,2018-03-16,75.12000274658203 +XOM,2018-03-19,74.1500015258789 +XOM,2018-03-20,73.98999786376953 +XOM,2018-03-21,75.04000091552734 +XOM,2018-03-22,73.5 +XOM,2018-03-23,72.88999938964844 +XOM,2018-03-26,74.0 +XOM,2018-03-27,73.69999694824219 +XOM,2018-03-28,72.80999755859375 +XOM,2018-03-29,74.61000061035156 +XOM,2018-04-02,73.22000122070312 +XOM,2018-04-03,75.0199966430664 +XOM,2018-04-04,74.87000274658203 +XOM,2018-04-05,76.0199966430664 +XOM,2018-04-06,74.87000274658203 +XOM,2018-04-09,74.87000274658203 +XOM,2018-04-10,77.06999969482422 +XOM,2018-04-11,77.43000030517578 +XOM,2018-04-12,77.22000122070312 +XOM,2018-04-13,77.83999633789062 +XOM,2018-04-16,78.54000091552734 +XOM,2018-04-17,78.33000183105469 +XOM,2018-04-18,79.22000122070312 +XOM,2018-04-19,79.41999816894531 +XOM,2018-04-20,79.0 +XOM,2018-04-23,79.56999969482422 +XOM,2018-04-24,78.3499984741211 +XOM,2018-04-25,79.5 +XOM,2018-04-26,80.86000061035156 +XOM,2018-04-27,77.79000091552734 +XOM,2018-04-30,77.75 +XOM,2018-05-01,76.94999694824219 +XOM,2018-05-02,76.80000305175781 +XOM,2018-05-03,76.54000091552734 +XOM,2018-05-04,76.9000015258789 +XOM,2018-05-07,77.73999786376953 +XOM,2018-05-08,78.08999633789062 +XOM,2018-05-09,79.93000030517578 +XOM,2018-05-10,81.72000122070312 +XOM,2018-05-11,81.27999877929688 +XOM,2018-05-14,81.83000183105469 +XOM,2018-05-15,81.79000091552734 +XOM,2018-05-16,82.0199966430664 +XOM,2018-05-17,81.87999725341797 +XOM,2018-05-18,81.30000305175781 +XOM,2018-05-21,82.27999877929688 +XOM,2018-05-22,81.63999938964844 +XOM,2018-05-23,82.1500015258789 +XOM,2018-05-24,80.2699966430664 +XOM,2018-05-25,78.70999908447266 +XOM,2018-05-29,78.41999816894531 +XOM,2018-05-30,81.5 +XOM,2018-05-31,81.23999786376953 +XOM,2018-06-01,81.83000183105469 +XOM,2018-06-04,80.97000122070312 +XOM,2018-06-05,80.68000030517578 +XOM,2018-06-06,82.05999755859375 +XOM,2018-06-07,82.87999725341797 +XOM,2018-06-08,83.5999984741211 +XOM,2018-06-11,83.0999984741211 +XOM,2018-06-12,82.41999816894531 +XOM,2018-06-13,81.51000213623047 +XOM,2018-06-14,81.88999938964844 +XOM,2018-06-15,80.66000366210938 +XOM,2018-06-18,80.81999969482422 +XOM,2018-06-19,80.69999694824219 +XOM,2018-06-20,80.44999694824219 +XOM,2018-06-21,79.69000244140625 +XOM,2018-06-22,81.37999725341797 +XOM,2018-06-25,79.73999786376953 +XOM,2018-06-26,80.63999938964844 +XOM,2018-06-27,81.70999908447266 +XOM,2018-06-28,81.97000122070312 +XOM,2018-06-29,82.7300033569336 +XOM,2018-07-02,81.76000213623047 +XOM,2018-07-03,82.23999786376953 +XOM,2018-07-05,82.30999755859375 +XOM,2018-07-06,82.33000183105469 +XOM,2018-07-09,82.9000015258789 +XOM,2018-07-10,83.66000366210938 +XOM,2018-07-11,82.58999633789062 +XOM,2018-07-12,82.69000244140625 +XOM,2018-07-13,83.30999755859375 +XOM,2018-07-16,82.48999786376953 +XOM,2018-07-17,82.30999755859375 +XOM,2018-07-18,82.22000122070312 +XOM,2018-07-19,82.01000213623047 +XOM,2018-07-20,81.4000015258789 +XOM,2018-07-23,81.4000015258789 +XOM,2018-07-24,83.01000213623047 +XOM,2018-07-25,83.58999633789062 +XOM,2018-07-26,84.23999786376953 +XOM,2018-07-27,81.91999816894531 +XOM,2018-07-30,81.73999786376953 +XOM,2018-07-31,81.51000213623047 +XOM,2018-08-01,80.38999938964844 +XOM,2018-08-02,79.91000366210938 +XOM,2018-08-03,80.19999694824219 +XOM,2018-08-06,80.18000030517578 +XOM,2018-08-07,81.2699966430664 +XOM,2018-08-08,80.7300033569336 +XOM,2018-08-09,80.31999969482422 +XOM,2018-08-10,79.41999816894531 +XOM,2018-08-13,78.55999755859375 +XOM,2018-08-14,78.30999755859375 +XOM,2018-08-15,76.94000244140625 +XOM,2018-08-16,78.0 +XOM,2018-08-17,78.26000213623047 +XOM,2018-08-20,78.80999755859375 +XOM,2018-08-21,78.83000183105469 +XOM,2018-08-22,79.95999908447266 +XOM,2018-08-23,79.08000183105469 +XOM,2018-08-24,79.62000274658203 +XOM,2018-08-27,80.4000015258789 +XOM,2018-08-28,80.27999877929688 +XOM,2018-08-29,80.86000061035156 +XOM,2018-08-30,80.51000213623047 +XOM,2018-08-31,80.16999816894531 +XOM,2018-09-04,80.29000091552734 +XOM,2018-09-05,81.36000061035156 +XOM,2018-09-06,80.45999908447266 +XOM,2018-09-07,81.83000183105469 +XOM,2018-09-10,81.70999908447266 +XOM,2018-09-11,82.86000061035156 +XOM,2018-09-12,83.12999725341797 +XOM,2018-09-13,82.31999969482422 +XOM,2018-09-14,82.91999816894531 +XOM,2018-09-17,83.41000366210938 +XOM,2018-09-18,83.62999725341797 +XOM,2018-09-19,84.62999725341797 +XOM,2018-09-20,84.81999969482422 +XOM,2018-09-21,85.16999816894531 +XOM,2018-09-24,86.5999984741211 +XOM,2018-09-25,86.5 +XOM,2018-09-26,85.77999877929688 +XOM,2018-09-27,85.7699966430664 +XOM,2018-09-28,85.0199966430664 +XOM,2018-10-01,85.80999755859375 +XOM,2018-10-02,86.45999908447266 +XOM,2018-10-03,86.1500015258789 +XOM,2018-10-04,85.58000183105469 +XOM,2018-10-05,85.33999633789062 +XOM,2018-10-08,86.12999725341797 +XOM,2018-10-09,86.51000213623047 +XOM,2018-10-10,84.5199966430664 +XOM,2018-10-11,81.5999984741211 +XOM,2018-10-12,81.37999725341797 +XOM,2018-10-15,80.81999969482422 +XOM,2018-10-16,81.19999694824219 +XOM,2018-10-17,81.5 +XOM,2018-10-18,81.8499984741211 +XOM,2018-10-19,81.97000122070312 +XOM,2018-10-22,81.1500015258789 +XOM,2018-10-23,79.83999633789062 +XOM,2018-10-24,77.62000274658203 +XOM,2018-10-25,78.30999755859375 +XOM,2018-10-26,77.52999877929688 +XOM,2018-10-29,77.05000305175781 +XOM,2018-10-30,78.77999877929688 +XOM,2018-10-31,79.68000030517578 +XOM,2018-11-01,80.66999816894531 +XOM,2018-11-02,81.94999694824219 +XOM,2018-11-05,81.63999938964844 +XOM,2018-11-06,81.98999786376953 +XOM,2018-11-07,83.02999877929688 +XOM,2018-11-08,81.70999908447266 +XOM,2018-11-09,80.87000274658203 +XOM,2018-11-12,79.83000183105469 +XOM,2018-11-13,78.0 +XOM,2018-11-14,77.38999938964844 +XOM,2018-11-15,78.19000244140625 +XOM,2018-11-16,78.95999908447266 +XOM,2018-11-19,79.22000122070312 +XOM,2018-11-20,76.97000122070312 +XOM,2018-11-21,77.55999755859375 +XOM,2018-11-23,75.48999786376953 +XOM,2018-11-26,76.9800033569336 +XOM,2018-11-27,77.05000305175781 +XOM,2018-11-28,78.44999694824219 +XOM,2018-11-29,79.05999755859375 +XOM,2018-11-30,79.5 +XOM,2018-12-03,81.22000122070312 +XOM,2018-12-04,79.43000030517578 +XOM,2018-12-06,78.38999938964844 +XOM,2018-12-07,77.63999938964844 +XOM,2018-12-10,76.54000091552734 +XOM,2018-12-11,76.68000030517578 +XOM,2018-12-12,76.0199966430664 +XOM,2018-12-13,76.9800033569336 +XOM,2018-12-14,75.58000183105469 +XOM,2018-12-17,74.04000091552734 +XOM,2018-12-18,72.0 +XOM,2018-12-19,70.77999877929688 +XOM,2018-12-20,68.62999725341797 +XOM,2018-12-21,68.12000274658203 +XOM,2018-12-24,65.51000213623047 +XOM,2018-12-26,68.63999938964844 +XOM,2018-12-27,68.94000244140625 +XOM,2018-12-28,68.16999816894531 +XOM,2018-12-31,68.19000244140625 +XOM,2019-01-02,69.69000244140625 +XOM,2019-01-03,68.62000274658203 +XOM,2019-01-04,71.1500015258789 +XOM,2019-01-07,71.5199966430664 +XOM,2019-01-08,72.04000091552734 +XOM,2019-01-09,72.41999816894531 +XOM,2019-01-10,72.05000305175781 +XOM,2019-01-11,71.72000122070312 +XOM,2019-01-14,71.62999725341797 +XOM,2019-01-15,71.66999816894531 +XOM,2019-01-16,71.63999938964844 +XOM,2019-01-17,72.12999725341797 +XOM,2019-01-18,72.98999786376953 +XOM,2019-01-22,71.88999938964844 +XOM,2019-01-23,71.30000305175781 +XOM,2019-01-24,71.4000015258789 +XOM,2019-01-25,71.72000122070312 +XOM,2019-01-28,71.23999786376953 +XOM,2019-01-29,71.51000213623047 +XOM,2019-01-30,72.29000091552734 +XOM,2019-01-31,73.27999877929688 +XOM,2019-02-01,75.91999816894531 +XOM,2019-02-04,74.81999969482422 +XOM,2019-02-05,75.58999633789062 +XOM,2019-02-06,75.26000213623047 +XOM,2019-02-07,74.68000030517578 +XOM,2019-02-08,73.9800033569336 +XOM,2019-02-11,74.0999984741211 +XOM,2019-02-12,75.4000015258789 +XOM,2019-02-13,76.25 +XOM,2019-02-14,76.2699966430664 +XOM,2019-02-15,77.70999908447266 +XOM,2019-02-19,78.2300033569336 +XOM,2019-02-20,78.52999877929688 +XOM,2019-02-21,77.81999969482422 +XOM,2019-02-22,78.41999816894531 +XOM,2019-02-25,78.5 +XOM,2019-02-26,78.66000366210938 +XOM,2019-02-27,79.47000122070312 +XOM,2019-02-28,79.02999877929688 +XOM,2019-03-01,80.0 +XOM,2019-03-04,80.30999755859375 +XOM,2019-03-05,80.19000244140625 +XOM,2019-03-06,79.27999877929688 +XOM,2019-03-07,80.16000366210938 +XOM,2019-03-08,79.01000213623047 +XOM,2019-03-11,79.77999877929688 +XOM,2019-03-12,80.0 +XOM,2019-03-13,80.70999908447266 +XOM,2019-03-14,80.44000244140625 +XOM,2019-03-15,80.1500015258789 +XOM,2019-03-18,81.08000183105469 +XOM,2019-03-19,80.87000274658203 +XOM,2019-03-20,81.31999969482422 +XOM,2019-03-21,81.79000091552734 +XOM,2019-03-22,80.4800033569336 +XOM,2019-03-25,79.91999816894531 +XOM,2019-03-26,80.95999908447266 +XOM,2019-03-27,80.33999633789062 +XOM,2019-03-28,80.73999786376953 +XOM,2019-03-29,80.80000305175781 +XOM,2019-04-01,81.7300033569336 +XOM,2019-04-02,81.37999725341797 +XOM,2019-04-03,80.9000015258789 +XOM,2019-04-04,82.05000305175781 +XOM,2019-04-05,82.48999786376953 +XOM,2019-04-08,83.0 +XOM,2019-04-09,81.93000030517578 +XOM,2019-04-10,81.55999755859375 +XOM,2019-04-11,81.94999694824219 +XOM,2019-04-12,80.91999816894531 +XOM,2019-04-15,80.6500015258789 +XOM,2019-04-16,81.19999694824219 +XOM,2019-04-17,81.43000030517578 +XOM,2019-04-18,81.12999725341797 +XOM,2019-04-22,82.9000015258789 +XOM,2019-04-23,83.37999725341797 +XOM,2019-04-24,81.76000213623047 +XOM,2019-04-25,82.22000122070312 +XOM,2019-04-26,80.48999786376953 +XOM,2019-04-29,79.97000122070312 +XOM,2019-04-30,80.27999877929688 +XOM,2019-05-01,78.66999816894531 +XOM,2019-05-02,77.29000091552734 +XOM,2019-05-03,77.47000122070312 +XOM,2019-05-06,77.12999725341797 +XOM,2019-05-07,76.72000122070312 +XOM,2019-05-08,76.83999633789062 +XOM,2019-05-09,76.7699966430664 +XOM,2019-05-10,76.55999755859375 +XOM,2019-05-13,75.70999908447266 +XOM,2019-05-14,75.80999755859375 +XOM,2019-05-15,76.37000274658203 +XOM,2019-05-16,76.36000061035156 +XOM,2019-05-17,75.91000366210938 +XOM,2019-05-20,75.9000015258789 +XOM,2019-05-21,76.25 +XOM,2019-05-22,75.55999755859375 +XOM,2019-05-23,73.79000091552734 +XOM,2019-05-24,74.0999984741211 +XOM,2019-05-28,72.61000061035156 +XOM,2019-05-29,72.16000366210938 +XOM,2019-05-30,71.97000122070312 +XOM,2019-05-31,70.7699966430664 +XOM,2019-06-03,71.87999725341797 +XOM,2019-06-04,73.58999633789062 +XOM,2019-06-05,72.9800033569336 +XOM,2019-06-06,74.30999755859375 +XOM,2019-06-07,74.58000183105469 +XOM,2019-06-10,74.91000366210938 +XOM,2019-06-11,74.83999633789062 +XOM,2019-06-12,74.02999877929688 +XOM,2019-06-13,74.68000030517578 +XOM,2019-06-14,74.3499984741211 +XOM,2019-06-17,75.08999633789062 +XOM,2019-06-18,75.73999786376953 +XOM,2019-06-19,75.31999969482422 +XOM,2019-06-20,76.61000061035156 +XOM,2019-06-21,77.69000244140625 +XOM,2019-06-24,76.94999694824219 +XOM,2019-06-25,76.2699966430664 +XOM,2019-06-26,76.5999984741211 +XOM,2019-06-27,75.81999969482422 +XOM,2019-06-28,76.62999725341797 +XOM,2019-07-01,76.55999755859375 +XOM,2019-07-02,75.72000122070312 +XOM,2019-07-03,76.44000244140625 +XOM,2019-07-05,76.12999725341797 +XOM,2019-07-08,76.4800033569336 +XOM,2019-07-09,76.43000030517578 +XOM,2019-07-10,77.51000213623047 +XOM,2019-07-11,77.56999969482422 +XOM,2019-07-12,77.62999725341797 +XOM,2019-07-15,77.08000183105469 +XOM,2019-07-16,75.93000030517578 +XOM,2019-07-17,75.4800033569336 +XOM,2019-07-18,74.83999633789062 +XOM,2019-07-19,74.98999786376953 +XOM,2019-07-22,75.06999969482422 +XOM,2019-07-23,75.37000274658203 +XOM,2019-07-24,75.36000061035156 +XOM,2019-07-25,74.93000030517578 +XOM,2019-07-26,74.80999755859375 +XOM,2019-07-29,75.33999633789062 +XOM,2019-07-30,75.3499984741211 +XOM,2019-07-31,74.36000061035156 +XOM,2019-08-01,72.45999908447266 +XOM,2019-08-02,71.75 +XOM,2019-08-05,70.27999877929688 +XOM,2019-08-06,70.95999908447266 +XOM,2019-08-07,70.5 +XOM,2019-08-08,72.37999725341797 +XOM,2019-08-09,70.83999633789062 +XOM,2019-08-12,69.62999725341797 +XOM,2019-08-13,70.48999786376953 +XOM,2019-08-14,67.6500015258789 +XOM,2019-08-15,67.25 +XOM,2019-08-16,68.30000305175781 +XOM,2019-08-19,69.44999694824219 +XOM,2019-08-20,69.02999877929688 +XOM,2019-08-21,69.72000122070312 +XOM,2019-08-22,69.56999969482422 +XOM,2019-08-23,67.48999786376953 +XOM,2019-08-26,67.8499984741211 +XOM,2019-08-27,67.19000244140625 +XOM,2019-08-28,67.68000030517578 +XOM,2019-08-29,68.43000030517578 +XOM,2019-08-30,68.4800033569336 +XOM,2019-09-03,68.55999755859375 +XOM,2019-09-04,69.29000091552734 +XOM,2019-09-05,70.2699966430664 +XOM,2019-09-06,70.93000030517578 +XOM,2019-09-09,71.48999786376953 +XOM,2019-09-10,72.06999969482422 +XOM,2019-09-11,71.93000030517578 +XOM,2019-09-12,71.9800033569336 +XOM,2019-09-13,72.63999938964844 +XOM,2019-09-16,73.7300033569336 +XOM,2019-09-17,73.16999816894531 +XOM,2019-09-18,72.81999969482422 +XOM,2019-09-19,72.33000183105469 +XOM,2019-09-20,72.08000183105469 +XOM,2019-09-23,72.12999725341797 +XOM,2019-09-24,71.13999938964844 +XOM,2019-09-25,71.3499984741211 +XOM,2019-09-26,70.97000122070312 +XOM,2019-09-27,71.4800033569336 +XOM,2019-09-30,70.61000061035156 +XOM,2019-10-01,68.94999694824219 +XOM,2019-10-02,67.1500015258789 +XOM,2019-10-03,67.9800033569336 +XOM,2019-10-04,68.97000122070312 +XOM,2019-10-07,68.0199966430664 +XOM,2019-10-08,66.69999694824219 +XOM,2019-10-09,67.44000244140625 +XOM,2019-10-10,68.25 +XOM,2019-10-11,68.9800033569336 +XOM,2019-10-14,69.18000030517578 +XOM,2019-10-15,69.41999816894531 +XOM,2019-10-16,68.2300033569336 +XOM,2019-10-17,68.13999938964844 +XOM,2019-10-18,67.61000061035156 +XOM,2019-10-21,68.73999786376953 +XOM,2019-10-22,69.08999633789062 +XOM,2019-10-23,69.75 +XOM,2019-10-24,69.08999633789062 +XOM,2019-10-25,69.25 +XOM,2019-10-28,68.63999938964844 +XOM,2019-10-29,68.44000244140625 +XOM,2019-10-30,67.72000122070312 +XOM,2019-10-31,67.56999969482422 +XOM,2019-11-01,69.5999984741211 +XOM,2019-11-04,71.66999816894531 +XOM,2019-11-05,73.08999633789062 +XOM,2019-11-06,71.48999786376953 +XOM,2019-11-07,73.01000213623047 +XOM,2019-11-08,70.7699966430664 +XOM,2019-11-11,70.33999633789062 +XOM,2019-11-12,69.37000274658203 +XOM,2019-11-13,68.80000305175781 +XOM,2019-11-14,68.5 +XOM,2019-11-15,69.19000244140625 +XOM,2019-11-18,68.5199966430664 +XOM,2019-11-19,67.81999969482422 +XOM,2019-11-20,68.02999877929688 +XOM,2019-11-21,69.66999816894531 +XOM,2019-11-22,69.37000274658203 +XOM,2019-11-25,68.91000366210938 +XOM,2019-11-26,68.73999786376953 +XOM,2019-11-27,68.69999694824219 +XOM,2019-11-29,68.12999725341797 +XOM,2019-12-02,68.41999816894531 +XOM,2019-12-03,67.87999725341797 +XOM,2019-12-04,68.6500015258789 +XOM,2019-12-05,68.41000366210938 +XOM,2019-12-06,69.51000213623047 +XOM,2019-12-09,69.66000366210938 +XOM,2019-12-10,69.05999755859375 +XOM,2019-12-11,68.95999908447266 +XOM,2019-12-12,70.33999633789062 +XOM,2019-12-13,69.2300033569336 +XOM,2019-12-16,70.0 +XOM,2019-12-17,69.68000030517578 +XOM,2019-12-18,69.87000274658203 +XOM,2019-12-19,69.38999938964844 +XOM,2019-12-20,69.94000244140625 +XOM,2019-12-23,70.29000091552734 +XOM,2019-12-24,70.0199966430664 +XOM,2019-12-26,70.12999725341797 +XOM,2019-12-27,69.88999938964844 +XOM,2019-12-30,69.4800033569336 +XOM,2019-12-31,69.77999877929688 +XOM,2020-01-02,70.9000015258789 +XOM,2020-01-03,70.33000183105469 +XOM,2020-01-06,70.87000274658203 +XOM,2020-01-07,70.29000091552734 +XOM,2020-01-08,69.2300033569336 +XOM,2020-01-09,69.76000213623047 +XOM,2020-01-10,69.13999938964844 +XOM,2020-01-13,69.80000305175781 +XOM,2020-01-14,69.19999694824219 +XOM,2020-01-15,69.08999633789062 +XOM,2020-01-16,68.81999969482422 +XOM,2020-01-17,68.55999755859375 +XOM,2020-01-21,67.58000183105469 +XOM,2020-01-22,67.19000244140625 +XOM,2020-01-23,66.7699966430664 +XOM,2020-01-24,66.31999969482422 +XOM,2020-01-27,64.73999786376953 +XOM,2020-01-28,64.6500015258789 +XOM,2020-01-29,64.11000061035156 +XOM,2020-01-30,64.79000091552734 +XOM,2020-01-31,62.119998931884766 +XOM,2020-02-03,60.72999954223633 +XOM,2020-02-04,59.970001220703125 +XOM,2020-02-05,62.72999954223633 +XOM,2020-02-06,61.880001068115234 +XOM,2020-02-07,61.470001220703125 +XOM,2020-02-10,59.959999084472656 +XOM,2020-02-11,60.529998779296875 +XOM,2020-02-12,61.27000045776367 +XOM,2020-02-13,60.93000030517578 +XOM,2020-02-14,60.650001525878906 +XOM,2020-02-18,59.880001068115234 +XOM,2020-02-19,60.34000015258789 +XOM,2020-02-20,59.86000061035156 +XOM,2020-02-21,59.130001068115234 +XOM,2020-02-24,56.36000061035156 +XOM,2020-02-25,54.20000076293945 +XOM,2020-02-26,53.0099983215332 +XOM,2020-02-27,49.81999969482422 +XOM,2020-02-28,51.439998626708984 +XOM,2020-03-02,53.880001068115234 +XOM,2020-03-03,51.29999923706055 +XOM,2020-03-04,52.41999816894531 +XOM,2020-03-05,50.11000061035156 +XOM,2020-03-06,47.689998626708984 +XOM,2020-03-09,41.86000061035156 +XOM,2020-03-10,43.40999984741211 +XOM,2020-03-11,41.97999954223633 +XOM,2020-03-12,37.18000030517578 +XOM,2020-03-13,38.119998931884766 +XOM,2020-03-16,34.4900016784668 +XOM,2020-03-17,36.810001373291016 +XOM,2020-03-18,33.119998931884766 +XOM,2020-03-19,34.43000030517578 +XOM,2020-03-20,32.7400016784668 +XOM,2020-03-23,31.450000762939453 +XOM,2020-03-24,35.439998626708984 +XOM,2020-03-25,37.290000915527344 +XOM,2020-03-26,38.81999969482422 +XOM,2020-03-27,36.95000076293945 +XOM,2020-03-30,37.5 +XOM,2020-03-31,37.970001220703125 +XOM,2020-04-01,37.529998779296875 +XOM,2020-04-02,40.400001525878906 +XOM,2020-04-03,39.209999084472656 +XOM,2020-04-06,40.470001220703125 +XOM,2020-04-07,41.2400016784668 +XOM,2020-04-08,43.849998474121094 +XOM,2020-04-09,43.130001068115234 +XOM,2020-04-13,42.7599983215332 +XOM,2020-04-14,42.43000030517578 +XOM,2020-04-15,40.47999954223633 +XOM,2020-04-16,39.150001525878906 +XOM,2020-04-17,43.220001220703125 +XOM,2020-04-20,41.18000030517578 +XOM,2020-04-21,40.959999084472656 +XOM,2020-04-22,42.130001068115234 +XOM,2020-04-23,43.45000076293945 +XOM,2020-04-24,43.72999954223633 +XOM,2020-04-27,43.939998626708984 +XOM,2020-04-28,44.970001220703125 +XOM,2020-04-29,47.459999084472656 +XOM,2020-04-30,46.470001220703125 +XOM,2020-05-01,43.13999938964844 +XOM,2020-05-04,44.880001068115234 +XOM,2020-05-05,44.83000183105469 +XOM,2020-05-06,43.9900016784668 +XOM,2020-05-07,44.2400016784668 +XOM,2020-05-08,46.18000030517578 +XOM,2020-05-11,45.7400016784668 +XOM,2020-05-12,44.119998931884766 +XOM,2020-05-13,41.93000030517578 +XOM,2020-05-14,42.29999923706055 +XOM,2020-05-15,42.0 +XOM,2020-05-18,45.34000015258789 +XOM,2020-05-19,43.939998626708984 +XOM,2020-05-20,45.369998931884766 +XOM,2020-05-21,44.560001373291016 +XOM,2020-05-22,44.599998474121094 +XOM,2020-05-26,45.90999984741211 +XOM,2020-05-27,46.2400016784668 +XOM,2020-05-28,45.040000915527344 +XOM,2020-05-29,45.470001220703125 +XOM,2020-06-01,46.279998779296875 +XOM,2020-06-02,47.310001373291016 +XOM,2020-06-03,49.2400016784668 +XOM,2020-06-04,49.099998474121094 +XOM,2020-06-05,53.08000183105469 +XOM,2020-06-08,54.7400016784668 +XOM,2020-06-09,53.52000045776367 +XOM,2020-06-10,50.650001525878906 +XOM,2020-06-11,46.18000030517578 +XOM,2020-06-12,47.16999816894531 +XOM,2020-06-15,47.13999938964844 +XOM,2020-06-16,48.20000076293945 +XOM,2020-06-17,46.630001068115234 +XOM,2020-06-18,46.91999816894531 +XOM,2020-06-19,45.97999954223633 +XOM,2020-06-22,46.41999816894531 +XOM,2020-06-23,46.70000076293945 +XOM,2020-06-24,44.5 +XOM,2020-06-25,45.16999816894531 +XOM,2020-06-26,43.619998931884766 +XOM,2020-06-29,44.31999969482422 +XOM,2020-06-30,44.720001220703125 +XOM,2020-07-01,43.709999084472656 +XOM,2020-07-02,44.08000183105469 +XOM,2020-07-06,44.38999938964844 +XOM,2020-07-07,43.2400016784668 +XOM,2020-07-08,43.13999938964844 +XOM,2020-07-09,41.36000061035156 +XOM,2020-07-10,42.650001525878906 +XOM,2020-07-13,42.65999984741211 +XOM,2020-07-14,44.06999969482422 +XOM,2020-07-15,44.630001068115234 +XOM,2020-07-16,44.279998779296875 +XOM,2020-07-17,43.52000045776367 +XOM,2020-07-20,42.5 +XOM,2020-07-21,44.650001525878906 +XOM,2020-07-22,43.61000061035156 +XOM,2020-07-23,43.70000076293945 +XOM,2020-07-24,43.43000030517578 +XOM,2020-07-27,44.06999969482422 +XOM,2020-07-28,43.54999923706055 +XOM,2020-07-29,44.029998779296875 +XOM,2020-07-30,41.869998931884766 +XOM,2020-07-31,42.08000183105469 +XOM,2020-08-03,42.25 +XOM,2020-08-04,43.470001220703125 +XOM,2020-08-05,43.849998474121094 +XOM,2020-08-06,43.63999938964844 +XOM,2020-08-07,43.439998626708984 +XOM,2020-08-10,44.5099983215332 +XOM,2020-08-11,44.970001220703125 +XOM,2020-08-12,44.09000015258789 +XOM,2020-08-13,43.0099983215332 +XOM,2020-08-14,43.20000076293945 +XOM,2020-08-17,42.63999938964844 +XOM,2020-08-18,42.43000030517578 +XOM,2020-08-19,41.959999084472656 +XOM,2020-08-20,41.31999969482422 +XOM,2020-08-21,41.0099983215332 +XOM,2020-08-24,42.220001220703125 +XOM,2020-08-25,40.880001068115234 +XOM,2020-08-26,40.0099983215332 +XOM,2020-08-27,39.7400016784668 +XOM,2020-08-28,40.689998626708984 +XOM,2020-08-31,39.939998626708984 +XOM,2020-09-01,39.43000030517578 +XOM,2020-09-02,39.189998626708984 +XOM,2020-09-03,39.11000061035156 +XOM,2020-09-04,39.08000183105469 +XOM,2020-09-08,38.18000030517578 +XOM,2020-09-09,37.95000076293945 +XOM,2020-09-10,37.0 +XOM,2020-09-11,36.900001525878906 +XOM,2020-09-14,36.65999984741211 +XOM,2020-09-15,36.27000045776367 +XOM,2020-09-16,37.810001373291016 +XOM,2020-09-17,37.79999923706055 +XOM,2020-09-18,37.189998626708984 +XOM,2020-09-21,36.43000030517578 +XOM,2020-09-22,35.529998779296875 +XOM,2020-09-23,34.38999938964844 +XOM,2020-09-24,34.31999969482422 +XOM,2020-09-25,34.63999938964844 +XOM,2020-09-28,35.310001373291016 +XOM,2020-09-29,34.279998779296875 +XOM,2020-09-30,34.33000183105469 +XOM,2020-10-01,33.130001068115234 +XOM,2020-10-02,32.97999954223633 +XOM,2020-10-05,33.7400016784668 +XOM,2020-10-06,33.38999938964844 +XOM,2020-10-07,33.5 +XOM,2020-10-08,35.2599983215332 +XOM,2020-10-09,34.7400016784668 +XOM,2020-10-12,34.630001068115234 +XOM,2020-10-13,34.220001220703125 +XOM,2020-10-14,34.150001525878906 +XOM,2020-10-15,34.45000076293945 +XOM,2020-10-16,34.099998474121094 +XOM,2020-10-19,33.41999816894531 +XOM,2020-10-20,33.70000076293945 +XOM,2020-10-21,33.15999984741211 +XOM,2020-10-22,34.86000061035156 +XOM,2020-10-23,34.15999984741211 +XOM,2020-10-26,33.349998474121094 +XOM,2020-10-27,32.81999969482422 +XOM,2020-10-28,31.56999969482422 +XOM,2020-10-29,32.970001220703125 +XOM,2020-10-30,32.619998931884766 +XOM,2020-11-02,33.9900016784668 +XOM,2020-11-03,33.40999984741211 +XOM,2020-11-04,33.22999954223633 +XOM,2020-11-05,33.16999816894531 +XOM,2020-11-06,32.779998779296875 +XOM,2020-11-09,36.93000030517578 +XOM,2020-11-10,36.86000061035156 +XOM,2020-11-11,36.47999954223633 +XOM,2020-11-12,35.22999954223633 +XOM,2020-11-13,36.08000183105469 +XOM,2020-11-16,38.15999984741211 +XOM,2020-11-17,38.66999816894531 +XOM,2020-11-18,37.209999084472656 +XOM,2020-11-19,37.400001525878906 +XOM,2020-11-20,36.939998626708984 +XOM,2020-11-23,39.36000061035156 +XOM,2020-11-24,41.97999954223633 +XOM,2020-11-25,40.810001373291016 +XOM,2020-11-27,40.189998626708984 +XOM,2020-11-30,38.130001068115234 +XOM,2020-12-01,38.5 +XOM,2020-12-02,39.939998626708984 +XOM,2020-12-03,40.209999084472656 +XOM,2020-12-04,41.68000030517578 +XOM,2020-12-07,40.900001525878906 +XOM,2020-12-08,42.2400016784668 +XOM,2020-12-09,42.79999923706055 +XOM,2020-12-10,44.0099983215332 +XOM,2020-12-11,43.79999923706055 +XOM,2020-12-14,42.220001220703125 +XOM,2020-12-15,43.040000915527344 +XOM,2020-12-16,43.70000076293945 +XOM,2020-12-17,43.47999954223633 +XOM,2020-12-18,42.72999954223633 +XOM,2020-12-21,41.95000076293945 +XOM,2020-12-22,41.2400016784668 +XOM,2020-12-23,41.77000045776367 +XOM,2020-12-24,41.599998474121094 +XOM,2020-12-28,41.7400016784668 +XOM,2020-12-29,41.27000045776367 +XOM,2020-12-30,41.599998474121094 +XOM,2020-12-31,41.220001220703125 +XOM,2021-01-04,41.5 +XOM,2021-01-05,43.5 +XOM,2021-01-06,44.61000061035156 +XOM,2021-01-07,44.959999084472656 +XOM,2021-01-08,45.459999084472656 +XOM,2021-01-11,46.84000015258789 +XOM,2021-01-12,47.880001068115234 +XOM,2021-01-13,48.41999816894531 +XOM,2021-01-14,50.310001373291016 +XOM,2021-01-15,47.88999938964844 +XOM,2021-01-19,48.84000015258789 +XOM,2021-01-20,49.529998779296875 +XOM,2021-01-21,48.11000061035156 +XOM,2021-01-22,47.43000030517578 +XOM,2021-01-25,46.900001525878906 +XOM,2021-01-26,45.869998931884766 +XOM,2021-01-27,45.349998474121094 +XOM,2021-01-28,46.060001373291016 +XOM,2021-01-29,44.84000015258789 +XOM,2021-02-01,44.91999816894531 +XOM,2021-02-02,45.630001068115234 +XOM,2021-02-03,47.41999816894531 +XOM,2021-02-04,48.33000183105469 +XOM,2021-02-05,49.95000076293945 +XOM,2021-02-08,52.099998474121094 +XOM,2021-02-09,50.630001068115234 +XOM,2021-02-10,51.119998931884766 +XOM,2021-02-11,49.84000015258789 +XOM,2021-02-12,50.52000045776367 +XOM,2021-02-16,52.040000915527344 +XOM,2021-02-17,52.849998474121094 +XOM,2021-02-18,52.02000045776367 +XOM,2021-02-19,52.369998931884766 +XOM,2021-02-22,54.29999923706055 +XOM,2021-02-23,55.04999923706055 +XOM,2021-02-24,56.70000076293945 +XOM,2021-02-25,55.7599983215332 +XOM,2021-02-26,54.369998931884766 +XOM,2021-03-01,56.400001525878906 +XOM,2021-03-02,56.06999969482422 +XOM,2021-03-03,56.52000045776367 +XOM,2021-03-04,58.709999084472656 +XOM,2021-03-05,60.93000030517578 +XOM,2021-03-08,60.869998931884766 +XOM,2021-03-09,59.93000030517578 +XOM,2021-03-10,61.77000045776367 +XOM,2021-03-11,61.310001373291016 +XOM,2021-03-12,61.970001220703125 +XOM,2021-03-15,60.38999938964844 +XOM,2021-03-16,59.11000061035156 +XOM,2021-03-17,59.369998931884766 +XOM,2021-03-18,56.810001373291016 +XOM,2021-03-19,56.4900016784668 +XOM,2021-03-22,55.90999984741211 +XOM,2021-03-23,55.220001220703125 +XOM,2021-03-24,56.34000015258789 +XOM,2021-03-25,56.18000030517578 +XOM,2021-03-26,57.709999084472656 +XOM,2021-03-29,57.400001525878906 +XOM,2021-03-30,56.689998626708984 +XOM,2021-03-31,55.83000183105469 +XOM,2021-04-01,57.38999938964844 +XOM,2021-04-05,56.5 +XOM,2021-04-06,56.34000015258789 +XOM,2021-04-07,56.59000015258789 +XOM,2021-04-08,56.0 +XOM,2021-04-09,55.869998931884766 +XOM,2021-04-12,55.5 +XOM,2021-04-13,55.709999084472656 +XOM,2021-04-14,57.31999969482422 +XOM,2021-04-15,56.97999954223633 +XOM,2021-04-16,56.65999984741211 +XOM,2021-04-19,56.47999954223633 +XOM,2021-04-20,55.290000915527344 +XOM,2021-04-21,56.0 +XOM,2021-04-22,55.27000045776367 +XOM,2021-04-23,55.56999969482422 +XOM,2021-04-26,55.68000030517578 +XOM,2021-04-27,56.40999984741211 +XOM,2021-04-28,58.11000061035156 +XOM,2021-04-29,58.939998626708984 +XOM,2021-04-30,57.2400016784668 +XOM,2021-05-03,58.81999969482422 +XOM,2021-05-04,59.189998626708984 +XOM,2021-05-05,60.970001220703125 +XOM,2021-05-06,61.54999923706055 +XOM,2021-05-07,62.43000030517578 +XOM,2021-05-10,62.58000183105469 +XOM,2021-05-11,60.59000015258789 +XOM,2021-05-12,60.040000915527344 +XOM,2021-05-13,59.29999923706055 +XOM,2021-05-14,60.77000045776367 +XOM,2021-05-17,62.189998626708984 +XOM,2021-05-18,60.43000030517578 +XOM,2021-05-19,58.97999954223633 +XOM,2021-05-20,58.84000015258789 +XOM,2021-05-21,58.91999816894531 +XOM,2021-05-24,59.61000061035156 +XOM,2021-05-25,58.2599983215332 +XOM,2021-05-26,58.939998626708984 +XOM,2021-05-27,58.560001373291016 +XOM,2021-05-28,58.369998931884766 +XOM,2021-06-01,60.459999084472656 +XOM,2021-06-02,60.939998626708984 +XOM,2021-06-03,61.18000030517578 +XOM,2021-06-04,61.45000076293945 +XOM,2021-06-07,61.04999923706055 +XOM,2021-06-08,62.130001068115234 +XOM,2021-06-09,62.650001525878906 +XOM,2021-06-10,62.75 +XOM,2021-06-11,62.16999816894531 +XOM,2021-06-14,62.06999969482422 +XOM,2021-06-15,64.33000183105469 +XOM,2021-06-16,64.0999984741211 +XOM,2021-06-17,61.9900016784668 +XOM,2021-06-18,60.400001525878906 +XOM,2021-06-21,62.59000015258789 +XOM,2021-06-22,63.790000915527344 +XOM,2021-06-23,64.26000213623047 +XOM,2021-06-24,64.5199966430664 +XOM,2021-06-25,64.66000366210938 +XOM,2021-06-28,63.0099983215332 +XOM,2021-06-29,62.619998931884766 +XOM,2021-06-30,63.08000183105469 +XOM,2021-07-01,63.2599983215332 +XOM,2021-07-02,63.16999816894531 +XOM,2021-07-06,61.369998931884766 +XOM,2021-07-07,60.40999984741211 +XOM,2021-07-08,60.13999938964844 +XOM,2021-07-09,61.22999954223633 +XOM,2021-07-12,61.16999816894531 +XOM,2021-07-13,60.880001068115234 +XOM,2021-07-14,59.529998779296875 +XOM,2021-07-15,58.95000076293945 +XOM,2021-07-16,57.31999969482422 +XOM,2021-07-19,55.349998474121094 +XOM,2021-07-20,55.959999084472656 +XOM,2021-07-21,57.7599983215332 +XOM,2021-07-22,57.11000061035156 +XOM,2021-07-23,57.040000915527344 +XOM,2021-07-26,58.47999954223633 +XOM,2021-07-27,57.83000183105469 +XOM,2021-07-28,58.220001220703125 +XOM,2021-07-29,58.93000030517578 +XOM,2021-07-30,57.56999969482422 +XOM,2021-08-02,57.58000183105469 +XOM,2021-08-03,58.20000076293945 +XOM,2021-08-04,56.84000015258789 +XOM,2021-08-05,57.20000076293945 +XOM,2021-08-06,57.86000061035156 +XOM,2021-08-09,57.20000076293945 +XOM,2021-08-10,58.18000030517578 +XOM,2021-08-11,58.349998474121094 +XOM,2021-08-12,57.349998474121094 +XOM,2021-08-13,56.77000045776367 +XOM,2021-08-16,55.939998626708984 +XOM,2021-08-17,55.560001373291016 +XOM,2021-08-18,54.38999938964844 +XOM,2021-08-19,52.72999954223633 +XOM,2021-08-20,52.7400016784668 +XOM,2021-08-23,54.90999984741211 +XOM,2021-08-24,55.36000061035156 +XOM,2021-08-25,55.459999084472656 +XOM,2021-08-26,54.709999084472656 +XOM,2021-08-27,55.77000045776367 +XOM,2021-08-30,55.15999984741211 +XOM,2021-08-31,54.52000045776367 +XOM,2021-09-01,53.77000045776367 +XOM,2021-09-02,55.08000183105469 +XOM,2021-09-03,54.869998931884766 +XOM,2021-09-07,54.54999923706055 +XOM,2021-09-08,54.04999923706055 +XOM,2021-09-09,54.09000015258789 +XOM,2021-09-10,53.97999954223633 +XOM,2021-09-13,55.369998931884766 +XOM,2021-09-14,54.58000183105469 +XOM,2021-09-15,56.41999816894531 +XOM,2021-09-16,55.81999969482422 +XOM,2021-09-17,55.15999984741211 +XOM,2021-09-20,53.689998626708984 +XOM,2021-09-21,53.63999938964844 +XOM,2021-09-22,55.209999084472656 +XOM,2021-09-23,57.08000183105469 +XOM,2021-09-24,57.59000015258789 +XOM,2021-09-27,59.29999923706055 +XOM,2021-09-28,59.91999816894531 +XOM,2021-09-29,59.880001068115234 +XOM,2021-09-30,58.81999969482422 +XOM,2021-10-01,60.93000030517578 +XOM,2021-10-04,61.720001220703125 +XOM,2021-10-05,61.619998931884766 +XOM,2021-10-06,60.4900016784668 +XOM,2021-10-07,60.65999984741211 +XOM,2021-10-08,62.18000030517578 +XOM,2021-10-11,61.560001373291016 +XOM,2021-10-12,61.2400016784668 +XOM,2021-10-13,61.06999969482422 +XOM,2021-10-14,62.0 +XOM,2021-10-15,62.59000015258789 +XOM,2021-10-18,62.560001373291016 +XOM,2021-10-19,63.5 +XOM,2021-10-20,63.849998474121094 +XOM,2021-10-21,62.689998626708984 +XOM,2021-10-22,63.119998931884766 +XOM,2021-10-25,64.3499984741211 +XOM,2021-10-26,65.83999633789062 +XOM,2021-10-27,64.12999725341797 +XOM,2021-10-28,64.30999755859375 +XOM,2021-10-29,64.47000122070312 +XOM,2021-11-01,65.62999725341797 +XOM,2021-11-02,64.81999969482422 +XOM,2021-11-03,63.93000030517578 +XOM,2021-11-04,64.41000366210938 +XOM,2021-11-05,65.0199966430664 +XOM,2021-11-08,65.72000122070312 +XOM,2021-11-09,66.36000061035156 +XOM,2021-11-10,64.19000244140625 +XOM,2021-11-11,64.30999755859375 +XOM,2021-11-12,63.81999969482422 +XOM,2021-11-15,64.37000274658203 +XOM,2021-11-16,65.0199966430664 +XOM,2021-11-17,64.30999755859375 +XOM,2021-11-18,63.61000061035156 +XOM,2021-11-19,60.66999816894531 +XOM,2021-11-22,61.5099983215332 +XOM,2021-11-23,63.130001068115234 +XOM,2021-11-24,63.47999954223633 +XOM,2021-11-26,61.25 +XOM,2021-11-29,61.59000015258789 +XOM,2021-11-30,59.84000015258789 +XOM,2021-12-01,59.790000915527344 +XOM,2021-12-02,61.279998779296875 +XOM,2021-12-03,60.88999938964844 +XOM,2021-12-06,61.58000183105469 +XOM,2021-12-07,62.27000045776367 +XOM,2021-12-08,62.45000076293945 +XOM,2021-12-09,62.61000061035156 +XOM,2021-12-10,63.0099983215332 +XOM,2021-12-13,61.630001068115234 +XOM,2021-12-14,61.540000915527344 +XOM,2021-12-15,61.27000045776367 +XOM,2021-12-16,61.369998931884766 +XOM,2021-12-17,60.029998779296875 +XOM,2021-12-20,59.15999984741211 +XOM,2021-12-21,60.5 +XOM,2021-12-22,60.9900016784668 +XOM,2021-12-23,61.02000045776367 +XOM,2021-12-27,61.88999938964844 +XOM,2021-12-28,61.689998626708984 +XOM,2021-12-29,61.150001525878906 +XOM,2021-12-30,60.790000915527344 +XOM,2021-12-31,61.189998626708984 +XOM,2022-01-03,63.540000915527344 +XOM,2022-01-04,65.93000030517578 +XOM,2022-01-05,66.75 +XOM,2022-01-06,68.31999969482422 +XOM,2022-01-07,68.87999725341797 +XOM,2022-01-10,68.47000122070312 +XOM,2022-01-11,71.3499984741211 +XOM,2022-01-12,71.13999938964844 +XOM,2022-01-13,70.62999725341797 +XOM,2022-01-14,71.87000274658203 +XOM,2022-01-18,73.08000183105469 +XOM,2022-01-19,73.11000061035156 +XOM,2022-01-20,73.2699966430664 +XOM,2022-01-21,72.16999816894531 +XOM,2022-01-24,72.79000091552734 +XOM,2022-01-25,74.93000030517578 +XOM,2022-01-26,74.16999816894531 +XOM,2022-01-27,75.12000274658203 +XOM,2022-01-28,75.27999877929688 +XOM,2022-01-31,75.95999908447266 +XOM,2022-02-01,80.83000183105469 +XOM,2022-02-02,80.62000274658203 +XOM,2022-02-03,79.68000030517578 +XOM,2022-02-04,81.41000366210938 +XOM,2022-02-07,82.38999938964844 +XOM,2022-02-08,80.26000213623047 +XOM,2022-02-09,79.0 +XOM,2022-02-10,78.23999786376953 +XOM,2022-02-11,80.20999908447266 +XOM,2022-02-14,78.9800033569336 +XOM,2022-02-15,77.98999786376953 +XOM,2022-02-16,78.3499984741211 +XOM,2022-02-17,78.2300033569336 +XOM,2022-02-18,77.36000061035156 +XOM,2022-02-22,76.45999908447266 +XOM,2022-02-23,76.7699966430664 +XOM,2022-02-24,75.80000305175781 +XOM,2022-02-25,77.83999633789062 +XOM,2022-02-28,78.41999816894531 +XOM,2022-03-01,79.16999816894531 +XOM,2022-03-02,80.52999877929688 +XOM,2022-03-03,81.04000091552734 +XOM,2022-03-04,84.08999633789062 +XOM,2022-03-07,87.12000274658203 +XOM,2022-03-08,87.77999877929688 +XOM,2022-03-09,82.79000091552734 +XOM,2022-03-10,85.36000061035156 +XOM,2022-03-11,84.91999816894531 +XOM,2022-03-14,81.87999725341797 +XOM,2022-03-15,77.22000122070312 +XOM,2022-03-16,76.93000030517578 +XOM,2022-03-17,78.9800033569336 +XOM,2022-03-18,78.66999816894531 +XOM,2022-03-21,82.19999694824219 +XOM,2022-03-22,81.83999633789062 +XOM,2022-03-23,83.12999725341797 +XOM,2022-03-24,83.37999725341797 +XOM,2022-03-25,85.19999694824219 +XOM,2022-03-28,82.80999755859375 +XOM,2022-03-29,82.37000274658203 +XOM,2022-03-30,83.77999877929688 +XOM,2022-03-31,82.58999633789062 +XOM,2022-04-01,83.12000274658203 +XOM,2022-04-04,83.16000366210938 +XOM,2022-04-05,82.7300033569336 +XOM,2022-04-06,83.6500015258789 +XOM,2022-04-07,85.05000305175781 +XOM,2022-04-08,86.83999633789062 +XOM,2022-04-11,83.8499984741211 +XOM,2022-04-12,85.5999984741211 +XOM,2022-04-13,86.80999755859375 +XOM,2022-04-14,87.83000183105469 +XOM,2022-04-18,88.55000305175781 +XOM,2022-04-19,87.76000213623047 +XOM,2022-04-20,87.95999908447266 +XOM,2022-04-21,87.02999877929688 +XOM,2022-04-22,85.12999725341797 +XOM,2022-04-25,82.26000213623047 +XOM,2022-04-26,82.29000091552734 +XOM,2022-04-27,84.63999938964844 +XOM,2022-04-28,87.19999694824219 +XOM,2022-04-29,85.25 +XOM,2022-05-02,86.41000366210938 +XOM,2022-05-03,88.19000244140625 +XOM,2022-05-04,91.69999694824219 +XOM,2022-05-05,90.30999755859375 +XOM,2022-05-06,91.69000244140625 +XOM,2022-05-09,84.45999908447266 +XOM,2022-05-10,85.0199966430664 +XOM,2022-05-11,86.79000091552734 +XOM,2022-05-12,86.30000305175781 +XOM,2022-05-13,88.86000061035156 +XOM,2022-05-16,90.94999694824219 +XOM,2022-05-17,92.11000061035156 +XOM,2022-05-18,90.6500015258789 +XOM,2022-05-19,91.13999938964844 +XOM,2022-05-20,91.86000061035156 +XOM,2022-05-23,93.88999938964844 +XOM,2022-05-24,94.4000015258789 +XOM,2022-05-25,96.30000305175781 +XOM,2022-05-26,96.63999938964844 +XOM,2022-05-27,97.58999633789062 +XOM,2022-05-31,96.0 +XOM,2022-06-01,97.83999633789062 +XOM,2022-06-02,97.66999816894531 +XOM,2022-06-03,99.08999633789062 +XOM,2022-06-06,98.83999633789062 +XOM,2022-06-07,103.37000274658203 +XOM,2022-06-08,104.58999633789062 +XOM,2022-06-09,102.33000183105469 +XOM,2022-06-10,100.45999908447266 +XOM,2022-06-13,95.8499984741211 +XOM,2022-06-14,96.0999984741211 +XOM,2022-06-15,94.88999938964844 +XOM,2022-06-16,91.38999938964844 +XOM,2022-06-17,86.12000274658203 +XOM,2022-06-21,91.4800033569336 +XOM,2022-06-22,87.86000061035156 +XOM,2022-06-23,85.20999908447266 +XOM,2022-06-24,86.9000015258789 +XOM,2022-06-27,89.02999877929688 +XOM,2022-06-28,91.5 +XOM,2022-06-29,88.12000274658203 +XOM,2022-06-30,85.63999938964844 +XOM,2022-07-01,87.55000305175781 +XOM,2022-07-05,84.80999755859375 +XOM,2022-07-06,83.27999877929688 +XOM,2022-07-07,85.94000244140625 +XOM,2022-07-08,86.08000183105469 +XOM,2022-07-11,85.63999938964844 +XOM,2022-07-12,84.5 +XOM,2022-07-13,84.83999633789062 +XOM,2022-07-14,83.13999938964844 +XOM,2022-07-15,84.54000091552734 +XOM,2022-07-18,86.0999984741211 +XOM,2022-07-19,88.2699966430664 +XOM,2022-07-20,89.23999786376953 +XOM,2022-07-21,87.75 +XOM,2022-07-22,87.08000183105469 +XOM,2022-07-25,89.9800033569336 +XOM,2022-07-26,89.62999725341797 +XOM,2022-07-27,91.56999969482422 +XOM,2022-07-28,92.63999938964844 +XOM,2022-07-29,96.93000030517578 +XOM,2022-08-01,94.4800033569336 +XOM,2022-08-02,94.06999969482422 +XOM,2022-08-03,91.0199966430664 +XOM,2022-08-04,87.19000244140625 +XOM,2022-08-05,88.44999694824219 +XOM,2022-08-08,88.94999694824219 +XOM,2022-08-09,90.58999633789062 +XOM,2022-08-10,91.44999694824219 +XOM,2022-08-11,93.19000244140625 +XOM,2022-08-12,94.0 +XOM,2022-08-15,92.31999969482422 +XOM,2022-08-16,91.45999908447266 +XOM,2022-08-17,92.19999694824219 +XOM,2022-08-18,94.37999725341797 +XOM,2022-08-19,94.08000183105469 +XOM,2022-08-22,94.01000213623047 +XOM,2022-08-23,98.0 +XOM,2022-08-24,98.58000183105469 +XOM,2022-08-25,99.08999633789062 +XOM,2022-08-26,97.87000274658203 +XOM,2022-08-29,100.12000274658203 +XOM,2022-08-30,96.30999755859375 +XOM,2022-08-31,95.58999633789062 +XOM,2022-09-01,93.87000274658203 +XOM,2022-09-02,95.58999633789062 +XOM,2022-09-06,94.94999694824219 +XOM,2022-09-07,94.13999938964844 +XOM,2022-09-08,94.91000366210938 +XOM,2022-09-09,96.5 +XOM,2022-09-12,97.61000061035156 +XOM,2022-09-13,95.33000183105469 +XOM,2022-09-14,97.66999816894531 +XOM,2022-09-15,94.83000183105469 +XOM,2022-09-16,93.20999908447266 +XOM,2022-09-19,93.19999694824219 +XOM,2022-09-20,92.44000244140625 +XOM,2022-09-21,90.94999694824219 +XOM,2022-09-22,90.56999969482422 +XOM,2022-09-23,85.75 +XOM,2022-09-26,83.9800033569336 +XOM,2022-09-27,85.73999786376953 +XOM,2022-09-28,88.86000061035156 +XOM,2022-09-29,88.68000030517578 +XOM,2022-09-30,87.30999755859375 +XOM,2022-10-03,91.91999816894531 +XOM,2022-10-04,95.2699966430664 +XOM,2022-10-05,99.12000274658203 +XOM,2022-10-06,102.05999755859375 +XOM,2022-10-07,101.02999877929688 +XOM,2022-10-10,98.83999633789062 +XOM,2022-10-11,98.0 +XOM,2022-10-12,98.43000030517578 +XOM,2022-10-13,101.87000274658203 +XOM,2022-10-14,99.19000244140625 +XOM,2022-10-17,100.62000274658203 +XOM,2022-10-18,100.80000305175781 +XOM,2022-10-19,103.79000091552734 +XOM,2022-10-20,103.93000030517578 +XOM,2022-10-21,105.86000061035156 +XOM,2022-10-24,106.5999984741211 +XOM,2022-10-25,105.87999725341797 +XOM,2022-10-26,107.13999938964844 +XOM,2022-10-27,107.55000305175781 +XOM,2022-10-28,110.69999694824219 +XOM,2022-10-31,110.80999755859375 +XOM,2022-11-01,111.91000366210938 +XOM,2022-11-02,109.61000061035156 +XOM,2022-11-03,111.0999984741211 +XOM,2022-11-04,112.30999755859375 +XOM,2022-11-07,113.63999938964844 +XOM,2022-11-08,114.0 +XOM,2022-11-09,108.9000015258789 +XOM,2022-11-10,110.5 +XOM,2022-11-11,113.94999694824219 +XOM,2022-11-14,113.37000274658203 +XOM,2022-11-15,114.12999725341797 +XOM,2022-11-16,112.91000366210938 +XOM,2022-11-17,113.05999755859375 +XOM,2022-11-18,112.08000183105469 +XOM,2022-11-21,110.97000122070312 +XOM,2022-11-22,114.18000030517578 +XOM,2022-11-23,113.61000061035156 +XOM,2022-11-25,113.20999908447266 +XOM,2022-11-28,109.80999755859375 +XOM,2022-11-29,110.54000091552734 +XOM,2022-11-30,111.33999633789062 +XOM,2022-12-01,110.80000305175781 +XOM,2022-12-02,109.86000061035156 +XOM,2022-12-05,106.8499984741211 +XOM,2022-12-06,103.87999725341797 +XOM,2022-12-07,103.6500015258789 +XOM,2022-12-08,104.41999816894531 +XOM,2022-12-09,103.54000091552734 +XOM,2022-12-12,106.08999633789062 +XOM,2022-12-13,107.25 +XOM,2022-12-14,106.45999908447266 +XOM,2022-12-15,105.44000244140625 +XOM,2022-12-16,104.69999694824219 +XOM,2022-12-19,105.16999816894531 +XOM,2022-12-20,106.69000244140625 +XOM,2022-12-21,108.05999755859375 +XOM,2022-12-22,105.87999725341797 +XOM,2022-12-23,108.68000030517578 +XOM,2022-12-27,110.19000244140625 +XOM,2022-12-28,108.37999725341797 +XOM,2022-12-29,109.19999694824219 +XOM,2022-12-30,110.30000305175781 +XOM,2023-01-03,106.51000213623047 +XOM,2023-01-04,106.81999969482422 +XOM,2023-01-05,109.20999908447266 +XOM,2023-01-06,110.52999877929688 +XOM,2023-01-09,108.47000122070312 +XOM,2023-01-10,110.08999633789062 +XOM,2023-01-11,111.37000274658203 +XOM,2023-01-12,113.22000122070312 +XOM,2023-01-13,113.1500015258789 +XOM,2023-01-17,112.93000030517578 +XOM,2023-01-18,110.61000061035156 +XOM,2023-01-19,111.31999969482422 +XOM,2023-01-20,113.3499984741211 +XOM,2023-01-23,112.76000213623047 +XOM,2023-01-24,113.80999755859375 +XOM,2023-01-25,113.20999908447266 +XOM,2023-01-26,117.76000213623047 +XOM,2023-01-27,115.61000061035156 +XOM,2023-01-30,113.55999755859375 +XOM,2023-01-31,116.01000213623047 +XOM,2023-02-01,114.73999786376953 +XOM,2023-02-02,111.1500015258789 +XOM,2023-02-03,111.91999816894531 +XOM,2023-02-06,111.7300033569336 +XOM,2023-02-07,114.91999816894531 +XOM,2023-02-08,113.91999816894531 +XOM,2023-02-09,114.3499984741211 +XOM,2023-02-10,119.16999816894531 +XOM,2023-02-13,117.80000305175781 +XOM,2023-02-14,116.41999816894531 +XOM,2023-02-15,116.06999969482422 +XOM,2023-02-16,115.7300033569336 +XOM,2023-02-17,111.27999877929688 +XOM,2023-02-21,111.16999816894531 +XOM,2023-02-22,109.7300033569336 +XOM,2023-02-23,110.73999786376953 +XOM,2023-02-24,110.75 +XOM,2023-02-27,110.55000305175781 +XOM,2023-02-28,109.91000366210938 +XOM,2023-03-01,110.88999938964844 +XOM,2023-03-02,111.4000015258789 +XOM,2023-03-03,112.80999755859375 +XOM,2023-03-06,113.80999755859375 +XOM,2023-03-07,111.61000061035156 +XOM,2023-03-08,109.9800033569336 +XOM,2023-03-09,109.12999725341797 +XOM,2023-03-10,107.77999877929688 +XOM,2023-03-13,106.54000091552734 +XOM,2023-03-14,106.94000244140625 +XOM,2023-03-15,101.62000274658203 +XOM,2023-03-16,101.02999877929688 +XOM,2023-03-17,99.83999633789062 +XOM,2023-03-20,102.44999694824219 +XOM,2023-03-21,107.04000091552734 +XOM,2023-03-22,104.58999633789062 +XOM,2023-03-23,103.41000366210938 +XOM,2023-03-24,103.52999877929688 +XOM,2023-03-27,105.80000305175781 +XOM,2023-03-28,107.12000274658203 +XOM,2023-03-29,108.95999908447266 +XOM,2023-03-30,109.48999786376953 +XOM,2023-03-31,109.66000366210938 +XOM,2023-04-03,116.12999725341797 +XOM,2023-04-04,115.0199966430664 +XOM,2023-04-05,116.98999786376953 +XOM,2023-04-06,115.05000305175781 +XOM,2023-04-10,114.54000091552734 +XOM,2023-04-11,115.3499984741211 +XOM,2023-04-12,115.2300033569336 +XOM,2023-04-13,115.7699966430664 +XOM,2023-04-14,116.05000305175781 +XOM,2023-04-17,114.69999694824219 +XOM,2023-04-18,116.94000244140625 +XOM,2023-04-19,116.56999969482422 +XOM,2023-04-20,115.63999938964844 +XOM,2023-04-21,116.01000213623047 +XOM,2023-04-24,118.19999694824219 +XOM,2023-04-25,116.5199966430664 +XOM,2023-04-26,115.44999694824219 +XOM,2023-04-27,116.83000183105469 +XOM,2023-04-28,118.33999633789062 +XOM,2023-05-01,114.66999816894531 +XOM,2023-05-02,110.0999984741211 +XOM,2023-05-03,107.93000030517578 +XOM,2023-05-04,106.04000091552734 +XOM,2023-05-05,108.68000030517578 diff --git a/scraper/Companies_Data/XOM_Data/XOMmeta_data.csv b/scraper/Companies_Data/XOM_Data/XOMmeta_data.csv new file mode 100644 index 0000000..44072c9 --- /dev/null +++ b/scraper/Companies_Data/XOM_Data/XOMmeta_data.csv @@ -0,0 +1,2 @@ +,company_name,sector,ceo,logo +0,Exxon Mobil Corporation,Oil & Gas - Integrated,Darren W. Woods,XOM.png diff --git a/scraper/README.md b/scraper/README.md new file mode 100644 index 0000000..f9a3002 --- /dev/null +++ b/scraper/README.md @@ -0,0 +1,11 @@ +# Scraper + +To create an environment and install dependencies run: + +```shell +cd .. +python -m venv .env +source .env/bin/activate +cd scraper +pip install -r requirements.txt +``` \ No newline at end of file diff --git a/scraper/companies.csv b/scraper/companies.csv new file mode 100644 index 0000000..48a6578 --- /dev/null +++ b/scraper/companies.csv @@ -0,0 +1,7312 @@ +ticker,company name,short name,industry,description,website,logo,ceo,exchange,market cap,sector,tag 1,tag 2,tag 3 +A,Agilent Technologies Inc.,Agilent,Medical Diagnostics & Research,"Agilent Technologies Inc is engaged in life sciences, diagnostics and applied chemical markets. The company provides application focused solutions that include instruments, software, services and consumables for the entire laboratory workflow.",http://www.agilent.com,A.png,Michael R. McMullen,New York Stock Exchange,24218068096,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +AA,Alcoa Corporation,Alcoa,Metals & Mining,Alcoa Corp is an integrated aluminum company. The company engages in aluminum production from bauxite mining to manufactures finished aluminum goods. It serves finished aluminum goods to a wide-variety of industrial end markets.,http://www.alcoa.com,AA.png,Roy Christopher Harvey,New York Stock Exchange,5374966543,Basic Materials,Basic Materials,Aluminum,Metals & Mining +AABA,Altaba Inc.,Altaba,Asset Management,"Altaba Inc is an independent, non-diversified, closed-end management investment company. The Fund's objective is to seek to increase the price per share at which it trades relative to then-current values of its principal underlying assets, and others.",http://www.altaba.com,AABA.png,Thomas J. Mcinerney,Nasdaq Global Select,41223683414,Financial Services,Financial Services,Asset Management, +AAC,AAC Holdings Inc.,AAC,Health Care Providers,AAC Holdings Inc provides inpatient and outpatient substance abuse treatment services for individuals with drug and alcohol addiction. The company also performs drug testing and diagnostics laboratory services and provides physician services.,http://www.americanaddictioncenters.org,,Michael T. Cartwright,New York Stock Exchange,63720099,Healthcare,Healthcare,Medical Care,Health Care Providers +AADR,AdvisorShares Dorsey Wright ADR,AdvisorShares Dorsey Wright,,"The investment seeks long-term capital appreciation above international benchmarks such as the BNY Mellon Classic ADR Index, the fund's primary benchmark, and the MSCI EAFE Index, the fund's secondary benchmark. + The fund seeks to achieve the fund's investment objective by selecting primarily a portfolio of U.S.-traded securities of non-U.S. organizations, most often American Depositary Receipts (""ADRs""). It will invest at least 80% of its total assets in ADRs and in securities that have economic characteristics similar to ADRs.",http://www.advisorshares.com,AADR.png,,NYSE Arca,103161180,,,, +AAL,American Airlines Group Inc.,American Airlines,Airlines,"American Airlines Group Inc operates over 6,000 flights per day to more than 300 destinations across the world from hubs in Charlotte, Chicago, Dallas/Fort Worth, Los Angeles, Miami, New York, Philadelphia, Phoenix and Washington, D.C.",http://www.aa.com,AAL.png,W. Douglas Parker,Nasdaq Global Select,16940186209,Industrials,Industrials,Airlines, +AAMC,Altisource Asset Management Corp Com,Altisource Asset Management,Asset Management,Altisource Asset Management Corp is an asset management company that provides portfolio management and corporate governance services. It provides management services to its Altisource Residential Corporation and NewSource Reinsurance Company Ltd.,http://www.altisourceamc.com,,George G. Ellison,NYSE American,44907363,Financial Services,Financial Services,Asset Management, +AAME,Atlantic American Corporation,Atlantic American,Insurance - Life,Atlantic American Corp provides property and casualty insurance and a variety of life and supplemental health products. It operates its business through its subsidiaries.,http://www.atlam.com,,Hilton H. Howell,NASDAQ Global Market,56558079,Financial Services,Financial Services,Insurance - Life, +AAN,Aaron's Inc.,Aaron's,Consulting & Outsourcing,"Aaron's Inc is a retailer of furniture, consumer electronics, computers, appliances and household accessories. It also offers lease-purchase solutions to customers of traditional retailers and revolving credit products.",http://www.aarons.com,AAN.png,John W. Robinson,New York Stock Exchange,3677542512,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +AAOI,Applied Optoelectronics Inc.,Applied Optoelectronics,Semiconductors,"Applied Optoelectronics Inc is a vertically integrated provider of fiber-optic networking products,for four networking end-markets: internet data center, cable television, or CATV, telecommunications, or telecom, fiber-to-the-home, or FTTH.",http://www.ao-inc.com,AAOI.png,Chih-Hsiang Thompson Lin,NASDAQ Global Market,352218215,Technology,Technology,Semiconductors, +AAON,AAON Inc.,AAON,Building Materials,"AAON Inc is a heating, ventilation and air conditioning equipment manufacturer. Its products include rooftop units, chillers, air-handling units, make-up air units, heat recovery units, condensing units and coils.",http://www.aaon.com,AAON.png,Norman H. Asbjornson,Nasdaq Global Select,1961880263,Basic Materials,Basic Materials,Building Materials, +AAP,Advance Auto Parts Inc W/I,Advance Auto Parts,Retail - Apparel & Specialty,"Advance Auto Parts Inc is an automotive aftermarket parts provider serving professional installers, DIY (do-it-yourself) customer and independently-owned operators.",https://shop.advanceautoparts.com,AAP.png,Thomas R. Greco,New York Stock Exchange,11761401561,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +AAPL,Apple Inc.,Apple,Computer Hardware,"Apple Inc is designs, manufactures and markets mobile communication and media devices and personal computers, and sells a variety of related software, services, accessories, networking solutions and third-party digital content and applications.",http://www.apple.com,AAPL.png,Timothy D. Cook,Nasdaq Global Select,807491700000,Technology,Technology,Consumer Electronics,Computer Hardware +AAT,American Assets Trust Inc.,American Assets Trust,REITs,"American Assets Trust Inc is a self-administered real estate investment trust based in the United States. The company mainly invests in, operates, and develops retail, office, residential, and mixed-use properties in California, Oregon, and Hawaii.",http://www.americanassetstrust.com,AAT.png,Ernest Rady,New York Stock Exchange,2032912309,Real Estate,Real Estate,REIT - Retail,REITs +AAU,Almaden Minerals Ltd.,Almaden Minerals,Metals & Mining,Almaden Minerals Ltd is a mineral exploration company. It is engaged in the business of exploring and developing mineral projects and its principal asset is the Ixtaca precious metals project located on its Tuligtic claim in Mexico.,http://www.almadenminerals.com,,Morgan Poliquin,NYSE American,85303350,Basic Materials,Basic Materials,Gold,Metals & Mining +AAWW,Atlas Air Worldwide Holdings,Atlas Air Worldwide,Transportation & Logistics,"Atlas Air Worldwide Holdings Inc is engaged in providing outsourced aircraft and aviation operating services. It operates a fleet of approximately 747 freighters and offers aircraft for domestic, regional & international cargo & passenger applications.",http://www.atlasair.com,AAWW.png,William J. Flynn,Nasdaq Global Select,1395182774,Industrials,Industrials,Airports & Air Services,Transportation & Logistics +AAXJ,iShares MSCI All Country Asia ex Japan Index Fund,iShares MSCI All Country Asia ex Japan Index Fund,,"The investment seeks to track the investment results of the MSCI AC Asia ex Japan Index. + The fund will invest at least 90% of its assets in the component securities of the index and in investments that have economic characteristics that are substantially identical to the component securities of the index. The index is a free float-adjusted market capitalization index designed to measure equity market performance of securities from the following 11 developed, emerging and frontier market countries or regions: China, Hong Kong, India, Indonesia, Malaysia, Pakistan, the Philippines, Singapore, South Korea, Taiwan and Thailand.",http://www.ishares.com,AAXJ.png,,NASDAQ Global Market,4541460000,,,, +AAXN,Axon Enterprise Inc.,Axon Enterprise,Aerospace & Defense,"Axon Enterprise Inc offers a network of devices, apps, and people that helps law enforcement become smarter and safer. Its products include the connected body cameras and evidence-management cloud, and TASER Smart Weapons.",https://www.axon.com,AAXN.png,Patrick W. Smith,Nasdaq Global Select,3111680592,Industrials,Industrials,Aerospace & Defense, +AB,AllianceBernstein Holding L.P. Units,AllianceBernstein Holding Units,Asset Management,AllianceBernstein Holding LP is engaged in the financial service sector. Its activities include investment management services and its sell-side business.,http://www.alliancecapital.com,AB.png,Seth Bernstein,New York Stock Exchange,2944027239,Financial Services,Financial Services,Asset Management, +ABB,ABB Ltd,ABB,Industrial Products,"ABB Ltd is a power and automation systems provider that are designed to boost industrial productivity, increase power grid reliability and enhance energy efficiency. The company works closely with utility, industry, transport and infrastructure customers.",http://www.abb.com,ABB.png,Ulrich Spiesshofer,New York Stock Exchange,41399626029,Industrials,Industrials,Diversified Industrials,Industrial Products +ABBV,AbbVie Inc.,AbbVie,Drug Manufacturers,"AbbVie Inc is a biopharmaceutical company that discovers, develops, manufactures and sells a range of pharmaceutical products for treating chronic autoimmune diseases, virology and neurological disorders.",http://www.abbvie.com,ABBV.png,Richard A. Gonzalez,New York Stock Exchange,118126108159,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +ABC,AmerisourceBergen Corporation,AmerisourceBergen,Medical Distribution,"AmerisourceBergen Corp is a pharmaceutical services company. It provides drug distribution and related healthcare services and solutions to pharmacy, physician, and manufacturer customers based in the United States and Canada.",http://www.amerisourcebergen.com,ABC.png,Steven H. Collis,New York Stock Exchange,17826541464,Healthcare,Healthcare,Medical Distribution, +ABCB,Ameris Bancorp,Ameris Bancorp,Banks,"Ameris Bancorp provides business through its wholly owned banking subsidiary, Ameris Bank. Services include commercial real estate loans, which accounts for the major source of its income.",https://www.amerisbank.com,ABCB.png,Dennis J. Zember,Nasdaq Global Select,1812597749,Financial Services,Financial Services,Banks - Regional - US,Banks +ABDC,Alcentra Capital Corp.,Alcentra Capital,Asset Management,"Alcentra Capital Corp is a specialty finance company operating as a non-diversified, closed-end management investment company. It provides customized debt and equity financing solutions to lower middle-market companies.",http://www.alcentracapital.com,,Vijay Rajguru,Nasdaq Global Select,104893736,Financial Services,Financial Services,Asset Management, +ABEO,Abeona Therapeutics Inc.,Abeona Therapeutics,Biotechnology,Abeona Therapeutics Inc is a clinical-stage biopharmaceutical company. The firm is focused on developing gene therapies and plasma-based products for life-threatening rare genetic diseases.,http://www.abeonatherapeutics.com,ABEO.png,Joao Siffert,NASDAQ Capital Market,364378094,Healthcare,Healthcare,Biotechnology, +ABEV,Ambev S.A. American Depositary Shares (Each representing 1),Ambev S.A. American Depositary Shares (Each representing 1),Beverages - Alcoholic,"Ambev SA produces, distributes and sells beer, CSDs and other non-alcoholic and non-carbonated products in countries across the Americas. The company operates in Latin America North, Latin America South and Canada.",http://www.ambev.com.br,ABEV.png,Bernardo Pinto Paiva,New York Stock Exchange,78133961470,Consumer Defensive,Consumer Defensive,Beverages - Brewers,Beverages - Alcoholic +ABG,Asbury Automotive Group Inc,Asbury Automotive,Autos,"Asbury Automotive Group Inc is an US-based automotive retailer. The company owns and operates approximately 90 vehicle franchises. Its franchise brand name includes BMW, Honda, Mercedes-Benz, Ford, Jaguar, Land Rover, Porsche, Toyota, Volvo and others.",http://www.asburyauto.com,ABG.png,David W. Hult,New York Stock Exchange,1414255224,Consumer Cyclical,Consumer Cyclical,Auto & Truck Dealerships,Autos +ABIL,Ability Inc.,Ability,Communication Equipment,"Ability Inc is a holding company which provides advanced interception, geolocation and cyber intelligence products and solutions that serve the needs and increasing challenges of security and intelligence agencies.",http://www.interceptors.com,,Anatoly Hurgin,NASDAQ Capital Market,7512588,Technology,Technology,Communication Equipment, +ABIO,ARCA biopharma Inc.,ARCA biopharma,Biotechnology,ARCA biopharma Inc is a biopharmaceutical company. The Company is engaged in developing genetically-targeted therapies for cardiovascular diseases. Its product candidate is Gencaro.,http://www.arcabiopharma.com,,Michael R. Bristow,NASDAQ Capital Market,5848104,Healthcare,Healthcare,Biotechnology, +ABM,ABM Industries Incorporated,ABM Industries Incorporated,Business Services,"ABM Industries Inc is engaged in providing end-to-end integrated facility solutions. The services offered by the company includes Electrical, Energy, Facilities Engineering, Landscape and Turf and Parking and Transportation Services.",http://www.abm.com,ABM.png,Scott B. Salmirs,New York Stock Exchange,2278017026,Industrials,Industrials,Business Services, +ABMD,ABIOMED Inc.,ABIOMED,Medical Devices,Abiomed Inc is a medical device company. It provides mechanical circulatory support devices to aid heart recovery to heart failure patients.,http://www.abiomed.com,ABMD.png,Michael R. Minogue,Nasdaq Global Select,14887629970,Healthcare,Healthcare,Medical Devices, +ABR,Arbor Realty Trust,Arbor Realty Trust,REITs,Arbor Realty Trust Inc is a real estate specialty finance firm. It invests in a diversified portfolio of structured finance assets in the multi-family and commercial real estate markets. It also invests in real estate-related bridge and mezzanine loans.,https://www.arbor.com,ABR.png,Ivan Kaufman,New York Stock Exchange,1033090857,Real Estate,Real Estate,REIT - Diversified,REITs +ABT,Abbott Laboratories,Abbott Laboratories,Medical Devices,"Abbott Laboratories is a health care company that manufactures medical devices, blood glucose monitoring kits, nutritional healthcare products, diagnostic products and equipment, and branded generic drugs.",http://www.abbott.com,ABT.png,Miles D. White,New York Stock Exchange,127334144820,Healthcare,Healthcare,Medical Devices, +ABTX,Allegiance Bancshares Inc.,Allegiance Bancshares,Banks,Allegiance Bancshares Inc is a bank holding company. The company through its subsidiary provides diversified commercial banking services to Houston metropolitan area-based small to medium-sized businesses and individual customers.,https://www.allegiancebank.com,ABTX.png,George Martinez,NASDAQ Global Market,796032623,Financial Services,Financial Services,Banks - Regional - US,Banks +ABUS,Arbutus Biopharma Corporation,Arbutus Biopharma,Biotechnology,"Arbutus Biopharma Corp is a biopharmaceutical business engaged in advancing novel RNA interference therapeutics and discovering, developing and commercializing a cure for patients suffering from chronic hepatitis B infection.",http://www.arbutusbio.com,,Mark Murray,Nasdaq Global Select,220799395,Healthcare,Healthcare,Biotechnology, +AC,Associated Capital Group Inc.,Associated Capital,Brokers & Exchanges,"Associated Capital Group Inc is a diversified global financial services company. It operates in the business of alternative investment management, institutional research services and cash and other assets through subsidiaries.",http://www.associated-capital-group.com,,Douglas R. Jamieson,New York Stock Exchange,954976182,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +ACA,Arcosa Inc.,Arcosa,Engineering & Construction,,,,Antonio Carrillo,New York Stock Exchange,1438586026,Industrials,Industrials,Infrastructure Operations,Engineering & Construction +ACAD,ACADIA Pharmaceuticals Inc.,ACADIA Pharmaceuticals,Biotechnology,"ACADIA Pharmaceuticals Inc is a biotechnology company which develops and commercializes biopharmaceutical products to address central nervous system disorders. It aims to discover small molecule drugs to address Parkinson's, Alzheimer's and schizophrenia.",http://www.acadia-pharm.com,ACAD.png,Stephen R. Davis,Nasdaq Global Select,2839192444,Healthcare,Healthcare,Biotechnology, +ACB,Aurora Cannabis Inc.,Aurora Cannabis,Drug Manufacturers,Aurora Cannabis Inc is a medical marijuana company. The Company is engaged in producing and distributing medical marijuana pursuant to the Marijuana for Medical Purposes Regulations.,http://www.auroramj.com,ACB.png,Terry Booth,New York Stock Exchange,8024585262,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +ACBI,Atlantic Capital Bancshares Inc.,Atlantic Capital Bancshares,Banks,"Atlantic Capital Bancshares Inc provides a range of credit, treasury management, and deposit products and services to emerging growth businesses, middle market corporations, commercial real estate developers and investors, and private clients.",http://www.atlanticcapitalbank.com,ACBI.png,Douglas L. Williams,Nasdaq Global Select,470654698,Financial Services,Financial Services,Banks - Regional - US,Banks +ACC,American Campus Communities Inc,American Campus Communities,REITs,"American Campus Communities Inc is a real estate investment trust that owns, manages and develops student housing properties in the United States in terms of beds owned, developed, and under management.",http://www.americancampus.com,ACC.png,William C. Bayless,New York Stock Exchange,6247265538,Real Estate,Real Estate,REIT - Residential,REITs +ACCO,Acco Brands Corporation,Acco Brands,Industrial Products,"ACCO Brands Corp is a manufacturer and marketer of office, school and calendar products and selected computer and electronic accessories. It sells its products to consumers and commercial end-users through resellers.",http://www.accobrands.com,ACCO.png,Boris Elisman,New York Stock Exchange,935958166,Industrials,Industrials,Business Equipment,Industrial Products +ACER,Acer Therapeutics Inc.,Acer Therapeutics,Biotechnology,"Acer Therapeutics Inc is a pharmaceutical company that acquires, develops and intends to commercialize therapies for patients with serious rare diseases with critical unmet medical need.",https://www.acertx.com,ACER.png,Chris Schelling,NASDAQ Capital Market,238758465,Healthcare,Healthcare,Biotechnology, +ACET,Aceto Corporation,Aceto,Drug Manufacturers,"Aceto Corp is engaged in the marketing, sells and distribution of finished dosage form generic pharmaceuticals, nutraceutical products, pharmaceutical active ingredients and intermediates, and specialty performance chemicals.",http://www.aceto.com,,William C. Kennally,Nasdaq Global Select,38149392,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +ACGL,Arch Capital Group Ltd.,Arch Capital,Insurance,"Arch Capital Group Ltd provides insurance, reinsurance and mortgage. It provides property, casualty and mortgage insurance and reinsurance lines, and focus on writing specialty lines of insurance and reinsurance.",http://www.archcapgroup.bm,ACGL.png,Marc Grandisson,Nasdaq Global Select,12133632116,Financial Services,Financial Services,Insurance - Diversified,Insurance +ACH,Aluminum Corporation of China Limited American Depositary Shares,Aluminum of China Limited American Depositary Shares,Metals & Mining,"Aluminum Corporation of China Ltd is one of the world's leading producer of aluminum. The company has operations across every phase of upstream aluminum production--bauxite mining, alumina refining and primary aluminum smelting.",http://www.chalco.com.cn,ACH.png,,New York Stock Exchange,5627674210,Basic Materials,Basic Materials,Aluminum,Metals & Mining +ACHC,Acadia Healthcare Company Inc.,Acadia Healthcare Company,Health Care Providers,"Acadia Healthcare Co Inc operates mental healthcare facilities in the United States. It addresses behavioral abnormalities in psychiatric facilities, substance abuse facilities, and residential treatment centers.",http://www.acadiahealthcare.com,,Debra K. Osteen,Nasdaq Global Select,2452637436,Healthcare,Healthcare,Medical Care,Health Care Providers +ACHN,Achillion Pharmaceuticals Inc.,Achillion Pharmaceuticals,Biotechnology,Achillion Pharmaceuticals Inc is a biotechnology company. It is engaged in the discovery and development of innovative small-molecule drug therapies for infectious diseases and immune system disorders.,http://www.achillion.com,ACHN.png,Joseph Truitt,Nasdaq Global Select,310500221,Healthcare,Healthcare,Biotechnology, +ACHV,Achieve Life Sciences Inc.,Achieve Life Sciences,Biotechnology,Achieve Life Sciences Inc is a United States based clinical-stage biopharmaceutical company. It is focused on the development of novel next generation cancer therapeutics.,http://www.achievelifesciences.com,ACHV.png,Richard Alistair Balfour Stewart,NASDAQ Capital Market,11237684,Healthcare,Healthcare,Biotechnology, +ACIA,Acacia Communications Inc.,Acacia Communications,Communication Equipment,Acacia Communications Inc provides optical interconnect products used in communication services industry. It offers sophisticated modules for digital signal processing (DSP) and optical functions required to process network traffic across the world.,http://www.acacia-inc.com,ACIA.png,Murugesan Shanmugaraj,Nasdaq Global Select,1712366655,Technology,Technology,Communication Equipment, +ACIM,SPDR MSCI ACWI IMI,SPDR MSCI ACWI IMI,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the MSCI ACWI IMI Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index and in depositary receipts based on securities comprising the index. The index is a free float-adjusted market capitalization-weighted index that is designed to measure the combined equity market performance of developed and emerging markets. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,166320000,,,, +ACIU,AC Immune SA,AC Immune SA,Biotechnology,"AC Immune SA is a clinical stage biopharmaceutical company. It discovers, designs and develops novel, proprietary medicines for treatment of neurodegenerative diseases with the help of proprietary platforms.",http://www.acimmune.com,ACIU.png,Andrea Pfeifer,NASDAQ Global Market,267429879,Healthcare,Healthcare,Biotechnology, +ACIW,ACI Worldwide Inc.,ACI Worldwide,Application Software,"ACI Worldwide Inc together with its subsidiaries develops, markets, installs, and supports software products and services to facilitate electronic payments. It leverages its distribution network in the Americas, Europe, the Middle East, and Africa.",http://www.aciworldwide.com,ACIW.png,Phillip G. Heasley,Nasdaq Global Select,3467791386,Technology,Technology,Software - Application,Application Software +ACLS,Axcelis Technologies Inc.,Axcelis,Semiconductors,"Axcelis Technologies Inc produces ion implantation and other processing equipment used in the fabrication of semiconductor chips in the United States, Europe, and Asia. It also provides extensive aftermarket service and support.",http://www.axcelis.com,ACLS.png,Mary G. Puma,Nasdaq Global Select,698805889,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +ACM,AECOM,AECOM,Engineering & Construction,"AECOM provides consulting and engineering services to clients in transportation, facilities, environmental, and other markets. It mainly designs, builds, and operates infrastructure projects for governments, businesses, and organizations.",http://www.aecom.com,ACM.png,Michael S. Burke,New York Stock Exchange,4850975102,Industrials,Industrials,Engineering & Construction, +ACMR,ACM Research Inc.,ACM Research,Semiconductors,"ACM Research Inc develops, manufactures and sells single-wafer wet cleaning equipment which is used for semiconductor industry. Its product is designed to remove random defects from a wafer surface effectively, without damaging a wafer or its features.",http://www.acmrcsh.com,,David H. Wang,NASDAQ Global Market,149154838,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +ACN,Accenture plc Class A (Ireland),Accenture plc (Ireland),Application Software,"Accenture PLC is a professional service company. It provides consulting, technology and outsourcing services to Communications, Media and Technology, Financial services, Health and Public service, Products and Resources segments.",http://www.accenture.com,ACN.png,David P. Rowland,New York Stock Exchange,99997753856,Technology,Technology,Information Technology Services,Application Software +ACNB,ACNB Corporation,ACNB,Banks,"ACNB Corp provides banking, insurance, and financial services to businesses, and consumers through its wholly-owned subsidiaries, ACNB Bank and Russell Insurance Group Inc (RIG). The corporation has two reporting segments, the Bank and RIG.",http://www.acnb.com,,James Helt,NASDAQ Capital Market,257532031,Financial Services,Financial Services,Banks - Regional - US,Banks +ACOR,Acorda Therapeutics Inc.,Acorda Therapeutics,Biotechnology,"Acorda Therapeutics Inc is a biopharmaceutical company. It is engaged in the identification, development & commercialization of novel therapies for the treatment of neurological disorders.",http://www.acorda.com,ACOR.png,Ron Cohen,Nasdaq Global Select,772823009,Healthcare,Healthcare,Biotechnology, +ACP,Aberdeen Income Credit Strategies Fund,Aberdeen Income Credit Strategies Fund,Asset Management,"Avenue Income Credit Strategies Fund is a non diversified, closed-end management investment company. Its investment objective is to seek a high level of current income with a secondary objective of capital appreciation.",http://www.aberdeenacp.com,,Christian Pittard,New York Stock Exchange,153881827,Financial Services,Financial Services,Asset Management, +ACRE,Ares Commercial Real Estate Corporation,Ares Commercial Real Estate,REITs,Ares Commercial Real Estate Corp is a specialty finance company and a Real Estate Investment Trust providing commercial real estate loans and related investments. The company addresses the financing needs of the middle-market commercial real estate.,http://www.arescre.com,,James Alan Henderson,New York Stock Exchange,410676966,Real Estate,Real Estate,REIT - Diversified,REITs +ACRS,Aclaris Therapeutics Inc.,Aclaris Therapeutics,Biotechnology,"Aclaris Therapeutics Inc is a clinical-stage specialty pharmaceutical company which focuses on identifying, developing and commercializing differentiated drugs to address significant unmet needs in dermatology.",http://www.aclaristx.com,,Neal Walker,Nasdaq Global Select,280003546,Healthcare,Healthcare,Biotechnology, +ACRX,AcelRx Pharmaceuticals Inc.,AcelRx Pharmaceuticals,Medical Devices,AcelRx Pharmaceuticals Inc is a specialty pharmaceutical company. It is engaged in the development and commercialization of therapies for the treatment of acute pain.,http://www.acelrx.com,ACRX.png,Vincent J. Angotti,NASDAQ Global Market,157863544,Healthcare,Healthcare,Medical Devices, +ACST,Acasti Pharma Inc.,Acasti Pharma,Biotechnology,"Acasti Pharma Inc is engaged in the research, development, and commercialization of prescription drugs using omega-3 fatty acids derived from krill oil.",http://www.acastipharma.com,ACST.png,Janelle D'Alvise,NASDAQ Capital Market,80472424,Healthcare,Healthcare,Biotechnology, +ACTG,Acacia Research Corporation,Acacia Research,Business Services,"Acacia Research Corporation is an intermediary in the patent marketplace, facilitating efficiency and delivering monetary rewards to patent owners.",http://www.acaciaresearch.com,ACTG.png,,Nasdaq Global Select,154378282,Industrials,Industrials,Business Services, +ACU,Acme United Corporation.,Acme United Corporation.,Consumer Packaged Goods,"Acme United Corp is a supplier of cutting, measuring, first aid and sharpening products to the school, home, office, hardware, sporting goods and industrial markets.",http://www.acmeunited.com,ACU.png,Walter C. Johnsen,NYSE American,54056584,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +ACV,AllianzGI Diversified Income & Convertible Fund of Beneficial Interest,AllianzGI Diversified Income & Convertible Fund of Beneficial Interest,Asset Management,"AllianzGI Diversified Income & Convertible Fund is a diversified, closed-end management investment company. The Fund's investment objective is to provide total return through a combination of current income and capital appreciation.",http://us.allianzgi.com,ACV.png,Thomas J. Fuccillo,New York Stock Exchange,220560525,Financial Services,Financial Services,Asset Management, +ACWI,iShares MSCI ACWI Index Fund,iShares MSCI ACWI Index Fund,,"The investment seeks to track the investment results of the MSCI ACWI composed of large- and mid-capitalization developed and emerging market equities. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is a free float-adjusted market capitalization index designed to measure the combined equity market performance of developed and emerging markets countries.",http://www.ishares.com,ACWI.png,,NASDAQ Global Market,10432072000,,,, +ACWV,iShares Edge MSCI Min Vol Global,iShares Edge MSCI Min Vol Global,,"The investment seeks to track the investment results of the MSCI ACWI Minimum Volatility (USD) Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index measures the combined performance of equity securities in both developed and emerging markets that, in the aggregate, have lower volatility relative to the broader developed and emerging markets.",http://www.ishares.com,ACWV.png,,Cboe Global Markets EDGX,3825342000,,,, +ACWX,iShares MSCI ACWI ex US Index Fund,iShares MSCI ACWI ex US Index Fund,,"The investment seeks to track the investment results of the MSCI ACWI ex USA Index composed of large- and mid-capitalization non-U.S. equities. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is a free float-adjusted market capitalization-weighted index designed to measure the combined equity market performance of developed and emerging markets countries, excluding the United States.",http://www.ishares.com,ACWX.png,,NASDAQ Global Market,3814880000,,,, +ACY,AeroCentury Corp.,AeroCentury,Consulting & Outsourcing,AeroCentury Corp is an aircraft operating lessor and finance company which specializes in leasing regional turboprop and jet aircraft and engines to regional air carriers.,http://www.aerocentury.com,,,NYSE American,15536536,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +ADAP,Adaptimmune Therapeutics plc,Adaptimmune Therapeutics plc,Biotechnology,Adaptimmune Therapeutics PLC along with its subsidiaries is a clinical-stage biopharmaceutical company. It is engaged in novel cancer immunotherapy products based on its T-cell receptor platform.,http://www.adaptimmune.com,ADAP.png,James J. Noble,Nasdaq Global Select,508212382,Healthcare,Healthcare,Biotechnology, +ADBE,Adobe Inc.,Adobe,Application Software,"Adobe Systems Inc offers a line of software and services for content creation and the measurement of digital advertising and marketing. Its software applications includes Photoshop and Lightroom, Adobe Analytics, Media Optimizer and Campaign Manager.",http://www.adobe.com,ADBE.png,Shantanu Narayen,Nasdaq Global Select,124243299587,Technology,Technology,Software - Application,Application Software +ADC,Agree Realty Corporation,Agree Realty,REITs,Agree Realty Corporation is engaged in real estate activities primarily in the United States. It manages retail properties for the purpose of generating shareholders income on a consistent basis.,http://www.agreerealty.com,,Joel N. Agree,New York Stock Exchange,2492952239,Real Estate,Real Estate,REIT - Retail,REITs +ADES,Advanced Emissions Solutions Inc.,Advanced Emissions Solutions,Industrial Products,Advanced Emissions Solutions Inc is engaged in providing environmental technologies and specialty chemicals to the coal-burning utility industry.,http://www.advancedemissionssolutions.com,,L. Heath Sampson,NASDAQ Global Market,225644099,Industrials,Industrials,Pollution & Treatment Controls,Industrial Products +ADI,Analog Devices Inc.,Analog Devices,Semiconductors,"Analog Devices Inc is engaged in the semiconductor industry. Its business involves designing, manufacturing and marketing of high-performance analog, mixed-signal and digital signal processing integrated circuits used in all types of electronic equipment.",http://www.analog.com,ADI.png,Vincent T. Roche,Nasdaq Global Select,36819192154,Technology,Technology,Semiconductors, +ADIL,Adial Pharmaceuticals Inc,Adial Pharmaceuticals,Biotechnology,Adial Pharmaceuticals Inc is a United States-based pharmaceutical company. The company develops prescription medications for addiction and related disorders.,http://www.adialpharma.com,ADIL.png,William B. Stilley,NASDAQ Capital Market,44977744,Healthcare,Healthcare,Biotechnology, +ADM,Archer-Daniels-Midland Company,Archer-Daniels-Midland Company,Consumer Packaged Goods,"Archer-Daniels Midland Co is a major processor of oilseeds, corn, wheat, and other agricultural commodities. The company's end products include vegetable oil and meal, corn sweeteners, flour, feed ingredients, and ethanol.",http://www.adm.com,ADM.png,Juan R. Luciano,New York Stock Exchange,24943068244,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +ADMA,ADMA Biologics Inc,ADMA Biologics,Biotechnology,ADMA Biologics Inc is a biopharmaceutical company. The company develops and manufactures specialty plasma-based biologics for the proposed treatment of immune deficiencies and prevention of certain infectious diseases.,http://www.admabiologics.com,ADMA.png,Adam S. Grossman,NASDAQ Capital Market,136272654,Healthcare,Healthcare,Biotechnology, +ADMP,Adamis Pharmaceuticals Corporation,Adamis Pharmaceuticals,Drug Manufacturers,"Adamis Pharmaceuticals Corp is a specialty biopharmaceutical company that develops & commercializes products in the therapeutic areas of respiratory disease & allergy. Its products include Epinephrine Injection PFS syringe, APC-1000, APC-2000, & APC-5000.",http://www.adamispharmaceuticals.com,ADMP.png,Dennis J. Carlo,NASDAQ Capital Market,147549037,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +ADMS,Adamas Pharmaceuticals Inc.,Adamas Pharmaceuticals,Drug Manufacturers,Adamas Pharmaceuticals Inc is a pharmaceutical company focused on the development and commercialization of therapeutics targeting chronic disorders of the central nervous systems. The company has developed and got approved the drug GOCOVRI.,http://www.adamaspharma.com,,Gregory T. Went,NASDAQ Global Market,242466178,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +ADNT,Adient plc,Adient plc,Autos,"Adient PLC is engaged in supplying automotive seating. It designs, manufactures and markets seating systems and components for passenger cars, commercial vehicles and light trucks, including vans, pick-up trucks and sport/crossover utility vehicles.",http://www.adient.com,ADNT.png,Douglas G. Delgrosso,New York Stock Exchange,1844457922,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +ADOM,ADOMANI Inc.,ADOMANI,Autos,ADOMANI Inc provides complete zero-emission electric and hybrid vehicle solutions to school bus and medium to heavy-duty fleet operators.,http://www.adomanielectric.com,,James L. Reynolds,NASDAQ Capital Market,19448615,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +ADP,Automatic Data Processing Inc.,Automatic Data Processing,Business Services,"Automatic Data Processing Inc is a provider of miscellaneous business solutions. Its business includes provision of technology-based outsourcing solutions to employers, vehicle retailers and manufacturers.",http://www.adp.com,ADP.png,Carlos A. Rodriguez,Nasdaq Global Select,62569487491,Industrials,Industrials,Business Services, +ADRA,Invesco BLDRS Asia 50 ADR Index Fund,Invesco BLDRS Asia 50 Index Fund,,"The investment seeks to provide investment results that correspond generally before fees and expenses, to the price and yield performance of the Bank of New York Mellon Asia 50 ADR Index. + The fund typically invests 95% of assets in the securities that comprise the index. The index is intended to give investors a benchmark for tracking the price and yield performance of Depositary Receipts from the Asian market. The fund is non-diversified.",http://www.invescopowershares.com,ADRA.png,,NASDAQ Global Market,18326580,,,, +ADRD,Invesco BLDRS Developed Markets 100 ADR Index Fund,Invesco BLDRS Developed Markets 100 Index Fund,,"The investment seeks to provide investment results that correspond generally, before fees and expenses, to the price and yield performance of the Bank of New York Mellon Developed Markets 100 ADR Index. + The fund typically invests substantially all of its assets in the securities that make up the index. The index is intended to give investors a benchmark for tracking the price and yield performance of Developed Markets Depositary Receipts. the fund is non-diversified.",http://www.invescopowershares.com,ADRD.png,,NASDAQ Global Market,42726100,,,, +ADRE,Invesco BLDRS Emerging Markets 50 ADR Index Fund,Invesco BLDRS Emerging Markets 50 Index Fund,,"The investment seeks to provide investment results that correspond generally, before fees and expenses, to the price and yield performance of the Bank of New York Mellon Emerging Markets 50 ADR Index. + The fund typically invests substantially all of its assets in the securities that make up the index. The index is intended to give investors a benchmark for tracking the price and yield performance of Emerging Markets Depositary Receipts. the fund is non-diversified.",http://www.invescopowershares.com,ADRE.png,,NASDAQ Global Market,134059965,,,, +ADRO,Aduro Biotech Inc.,Aduro Biotech,Biotechnology,"Aduro Biotech Inc is a clinical-stage biotechnology company focused on the discovery, development and commercialization of therapies that transform the treatment of different diseases.",http://www.aduro.com,,Stephen T. Isaacs,Nasdaq Global Select,276326212,Healthcare,Healthcare,Biotechnology, +ADRU,Invesco BLDRS Europe Select ADR Index Fund,Invesco BLDRS Europe Select Index Fund,,"The investment seeks to provide investment results that correspond generally, before fees and expenses, to the price and yield performance of the Bank of New York Mellon Europe Select ADR Index. + The fund typically invests substantially all of its assets in the securities that make up the index. The index is intended to give investors a benchmark for tracking the price and yield performance of European Depositary Receipts. the fund is non-diversified.",http://www.invescopowershares.com,ADRU.png,,NASDAQ Global Market,13169130,,,, +ADS,Alliance Data Systems Corporation,Alliance Data Systems,Credit Services,"Alliance Data Systems Corp provides marketing, loyalty, and credit solutions in the United States, Canada, and other countries. The business activity of the group is functioned through LoyaltyOne, Epsilon, and Card service segment.",http://www.alliancedata.com,,Edward J. Heffernan,New York Stock Exchange,9861341688,Financial Services,Financial Services,Credit Services, +ADSK,Autodesk Inc.,Autodesk,Application Software,Autodesk Inc is engaged in the software industry. It develops software for a number of markets such as construction and media.,http://www.autodesk.com,ADSK.png,Andrew Anagnost,Nasdaq Global Select,33199549449,Technology,Technology,Software - Application,Application Software +ADSW,Advanced Disposal Services Inc.,Advanced Disposal Services,Waste Management,"Advanced Disposal Services Inc provides ideas and solutions to the business of a clean environment. It offers non-hazardous solid waste collection, transfer, recycling and disposal services to the commercial, industrial and residential customers.",http://www.advanceddisposal.com,ADSW.png,Richard Burke,New York Stock Exchange,2283030149,Industrials,Industrials,Waste Management, +ADT,ADT Inc.,ADT,Consulting & Outsourcing,"ADT Inc provides monitored security, interactive home and business automation and related monitoring services.",http://www.adt.com,ADT.png,James D. DeVries,New York Stock Exchange,5812943282,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +ADTN,ADTRAN Inc.,ADTRAN,Communication Equipment,"Adtran Inc is engaged in providing networking and communications equipment. Its products enable voice, data, video and Internet communications across a variety of network infrastructures.",http://www.adtran.com,,Thomas R. Stanton,Nasdaq Global Select,680922001,Technology,Technology,Communication Equipment, +ADUS,Addus HomeCare Corporation,Addus HomeCare,Health Care Providers,"Addus HomeCare Corp provides home and community based services, which are social in nature and are provided in the home, focused on the dual eligible population.",http://www.addus.com,,R. Dirk Allison,Nasdaq Global Select,846022749,Healthcare,Healthcare,Medical Care,Health Care Providers +ADVM,Adverum Biotechnologies Inc.,Adverum Biotechnologies,Biotechnology,Adverum Biotechnologies Inc is a gene therapy company committed to discovering and developing novel medicines that can offer potentially life-changing therapeutic benefit to patients living with rare diseases or diseases of the eye.,http://www.adverum.com,,Leone Patterson,NASDAQ Global Market,221296694,Healthcare,Healthcare,Biotechnology, +ADX,Adams Diversified Equity Fund Inc.,Adams Diversified Equity Fund,Asset Management,"Adams Diversified Equity Fund Inc is a diversified investment company. Its investment objectives is preservation of capital, the attainment of reasonable income from investments, and an opportunity for capital appreciation.",http://www.adamsfunds.com,,Mark E. Stoeckle,New York Stock Exchange,1392993267,Financial Services,Financial Services,Asset Management, +ADXS,Advaxis Inc.,Advaxis,Biotechnology,"Advaxis Inc focuses on discovery, development, and commercialization of proprietary Lm (Listeria monocytogenes)-LLO (Listeriolysin O) cancer immunotherapies.",http://www.advaxis.com,ADXS.png,Kenneth A. Berlin,Nasdaq Global Select,27184255,Healthcare,Healthcare,Biotechnology, +AE,Adams Resources & Energy Inc.,Adams Resources & Energy,Oil & Gas - Integrated,"Adams Resources & Energy Inc along with its subsidiaries is engaged in marketing of crude oil, natural gas and petroleum products; tank truck transportation of liquid chemicals; and oil and gas exploration and production.",http://www.adamsresources.com,AE.png,,NYSE American,168872544,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +AEE,Ameren Corporation,Ameren,Utilities - Regulated,"Ameren Corp is an American power company. It operates a rate-regulated electric generation, transmission, and distribution business and a rate-regulated natural gas transmission and distribution business in Missouri and Illinois.",http://www.ameren.com,AEE.png,Warner L. Baxter,New York Stock Exchange,16853966690,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +AEF,Aberdeen Emerging Markets Equity Income Fund Inc.,Aberdeen Emerging Markets Equity Income Fund,Asset Management,"Aberdeen Chile Fund Inc is a closed-end investment company. Its investment objective is to seek total return, consisting of capital appreciation and income, by investing mainly in Chilean securities.",http://www.aberdeench.com,,,NYSE American,434383021,Financial Services,Financial Services,Asset Management, +AEG,AEGON N.V.,AEGON N.V.,Insurance,"Aegon NV is engaged in providing life insurance, pensions and asset management products and services in the USA, Europe, and Asia. It offers life and protection, and accidental death products as well as individual savings and retirement products.",http://www.aegon.com,AEG.png,Alexander R Wynaendts,New York Stock Exchange,10403542336,Financial Services,Financial Services,Insurance - Diversified,Insurance +AEGN,Aegion Corp,Aegion,Engineering & Construction,"Aegion Corp is an engineering and construction company combining technologies with market expertise. It provides solutions for the strengthening of buildings, bridges and other structures.",http://www.aegion.com,AEGN.png,Charles R. Gordon,Nasdaq Global Select,593607996,Industrials,Industrials,Engineering & Construction, +AEHR,Aehr Test Systems,Aehr Test Systems,Semiconductors,"Aehr Test Systems is engaged in the designing, manufacturing and marketing of test and burn-in products to the semiconductor manufacturing industry in several geographic areas.",http://www.aehr.com,,Gayn Erickson,NASDAQ Capital Market,29509697,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +AEIS,Advanced Energy Industries Inc.,Advanced Energy Industries,Computer Hardware,Advanced Energy Industries Inc is engaged in providing precision power-conversion measurement and control solutions which transforms power into various forms for use in manufacturing and industrial equipment and applications.,http://www.advancedenergy.com,AEIS.png,Yuval Wasserman,Nasdaq Global Select,2021445169,Technology,Technology,Electronic Components,Computer Hardware +AEL,American Equity Investment Life Holding Company,American Equity Investment Life Holding Company,Insurance - Life,American Equity Investment Life Holding Co is engaged in the development and sale of fixed index and fixed rate annuity products. The company through its wholly-owned life insurance subsidiaries issues fixed annuity and life insurance products.,http://www.american-equity.com,AEL.png,John M. Matovina,New York Stock Exchange,2863876999,Financial Services,Financial Services,Insurance - Life, +AEM,Agnico Eagle Mines Limited,Agnico Eagle Mines Limited,Metals & Mining,"Agnico Eagle Mines Ltd is a Canadian gold mining company. Its mining properties are located in Canada, Finland and Mexico as well as in United States and Sweden.",http://www.agnicoeagle.com,AEM.png,Sean Boyd,New York Stock Exchange,10232390144,Basic Materials,Basic Materials,Gold,Metals & Mining +AEMD,Aethlon Medical Inc.,Aethlon Medical,Computer Hardware,Aethlon Medical Inc is a medical technology company. It operates through two segments namely Aethlon for therapeutic applications and ESI for diagnostic applications.,http://www.aethlonmedical.com,AEMD.png,Timothy C. Rodell,NASDAQ Capital Market,24367652,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +AEO,American Eagle Outfitters Inc.,American Eagle Outfitters,Retail - Apparel & Specialty,"American Eagle Outfitters is a retailer of apparel and accessories that also offers personal care products. It sells its products in stores as well as online. It operates stores in the USA, Canada, Mexico, Hong Kong, China and the UK.",http://www.ae.com,AEO.png,Jay L. Schottenstein,New York Stock Exchange,3758005690,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +AEP,American Electric Power Company Inc.,American Electric Power Company,Utilities - Regulated,"American Electric Power Co Inc is a regulated utilities operator. The company generates, transmits and distributes electricity to more than 5 million retail customers across over 10 states in the United States of America.",http://www.aep.com,AEP.png,Nicholas K. Akins,New York Stock Exchange,39187358482,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +AER,AerCap Holdings N.V.,AerCap N.V.,Transportation & Logistics,"AerCap Holdings NV provides aircraft leasing and aviation finance services. Its activities also include aircraft asset management, corporate services, remarketing of aircraft, collecting rental, maintenance payments and monitoring aircraft maintenance.",http://www.aercap.com,AER.png,Aengus Kelly,New York Stock Exchange,6965955050,Industrials,Industrials,Airports & Air Services,Transportation & Logistics +AERI,Aerie Pharmaceuticals Inc.,Aerie Pharmaceuticals,Drug Manufacturers,"Aerie Pharmaceuticals Inc is a clinical-stage pharmaceutical company. It is engaged in the discovery, development and commercialization of first-in-class therapies for the treatment of patients with glaucoma and other diseases of the eye.",http://www.aeriepharma.com,,Vicente Anido,NASDAQ Global Market,2159046713,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +AES,The AES Corporation,The AES,Utilities - Regulated,"The AES Corp is a power generation and utility company. It is engaged in providing affordable, sustainable energy through its diverse portfolio of thermal and renewable generation facilities as well as distribution businesses.",http://www.aes.com,AES.png,Andres R. Gluski,New York Stock Exchange,11146466572,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +AETI,American Electric Technologies Inc.,American Electric,Industrial Products,"American Electric Technologies Inc is a provider of power delivery solutions to the global energy industry. The principal markets that company serves include power generation and distribution, oil and natural gas, marine and industrial.",http://www.aeti.com,AETI.png,Peter Menikoff,NASDAQ Capital Market,8443546,Industrials,Industrials,Diversified Industrials,Industrial Products +AEY,ADDvantage Technologies Group Inc.,ADDvantage,Computer Hardware,"Addvantage Technologies Group Inc sells new, surplus and refurbished cable television equipment to cable television operators or other resellers. The Company's business segments are Cable Television and Telecommunications.",http://www.addvantagetechnologies.com,,Joseph E. Hart,NASDAQ Global Market,14840849,Technology,Technology,Electronics Distribution,Computer Hardware +AEYE,AudioEye Inc.,AudioEye,Application Software,AudioEye Inc provides web accessibility solutions by developing content publication and distribution software in the field of networked and device embedded audio technology.,http://www.audioeye.com,AEYE.png,Todd Bankofier,NASDAQ Capital Market,75560125,Technology,Technology,Software - Application,Application Software +AEZS,Aeterna Zentaris Inc.,Aeterna Zentaris,Biotechnology,"AEterna Zentaris Inc is a specialty biopharmaceutical company engaged in developing novel treatments in oncology, endocrinology and women's health.",http://www.aezsinc.com,AEZS.png,Michael Ward,NASDAQ Capital Market,69380007,Healthcare,Healthcare,Biotechnology, +AFB,AllianceBernstein National Municipal Income Fund Inc,AllianceBernstein National Municipal Income Fund,Asset Management,"Alliancebernstein National Muni Inc Fd is a diversified, closed-end management investment company. It seeks to provide high current income exempt from regular federal income tax by investing substantially all of its net assets in municipal securities.",http://www.abfunds.com,AFB.png,Robert M. Keith,New York Stock Exchange,364485788,Financial Services,Financial Services,Asset Management, +AFG,American Financial Group Inc.,American Financial,Insurance - Property & Casualty,"American Financial Group Inc is a property and casualty insurance company that operates through its subsidiaries. It sells fixed and fixed-indexed annuities in the retail, financial institutions and education markets.",http://www.afginc.com,AFG.png,Carl H. Lindner / S. Craig Lindner,New York Stock Exchange,8424700200,Financial Services,Financial Services,Insurance - Property & Casualty, +AFH,Atlas Financial Holdings Inc.,Atlas Financial,Insurance - Property & Casualty,"Atlas Financial Holdings Inc underwrites commercial auto mobile insurance policies in the United States. It offers insurance for taxi cabs, limousine, non-emergency para-transit and livery and business autos.",http://www.atlas-fin.com,AFH.png,Scott Wollney,NASDAQ Global Market,111371930,Financial Services,Financial Services,Insurance - Property & Casualty, +AFI,Armstrong Flooring Inc.,Armstrong Flooring,Building Materials,"Armstrong Flooring Inc designs, manufactures, sources, and sells resilient and wood flooring products, which are primarily used for construction and renovation of residential, commercial, and institutional buildings.",http://www.armstrongflooring.com,,Donald R. Maier,New York Stock Exchange,342732371,Basic Materials,Basic Materials,Building Materials, +AFIN,American Finance Trust Inc.,American Finance Trust,REITs,"American Finance Trust Inc owns a diversified portfolio of commercial properties comprised of freestanding single-tenant properties and a portfolio of stabilized core retail properties, consistingof power centers & lifestyle centers.",http://www.americanfinancetrust.com,,Edward M. Weil,Nasdaq Global Select,1314076295,Real Estate,Real Estate,REIT - Diversified,REITs +AFK,VanEck Vectors-Africa Index,VanEck Vectors-Africa Index,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® GDP Africa Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index includes local listings of companies that are incorporated in Africa and listings of companies incorporated outside of Africa but that have at least 50% of their revenues/related assets in Africa.",http://www.marketvectorsetfs.com,,,NYSE Arca,59061420,,,, +AFL,AFLAC Incorporated,AFLAC Incorporated,Insurance - Life,Aflac Inc is a general business holding company and acts as a management company. It offers supplemental health and life insurance in the U.S. and Japan.,http://www.aflac.com,AFL.png,Daniel P. Amos,New York Stock Exchange,36268833720,Financial Services,Financial Services,Insurance - Life, +AFMD,Affimed N.V.,Affimed N.V.,Biotechnology,Affimed NV is a clinical-stage biopharmaceutical company. It is engaged in discovering and developing targeted cancer immunotherapies. Its product candidates are being developed in the field of immuno-oncology to fight tumor cells.,http://www.affimed.com,,Adi Hoess,NASDAQ Global Market,213503486,Healthcare,Healthcare,Biotechnology, +AFT,Apollo Senior Floating Rate Fund Inc.,Apollo Senior Floating Rate Fund,Asset Management,"Apollo Senior Floating Rate Fund is a non-diversified, closed-end management investment company. Its investment objective is to seek current income and preservation of capital by investing in senior, secured loans.",http://www.agmfunds.com,,Joseph Moroney,New York Stock Exchange,228456805,Financial Services,Financial Services,Asset Management, +AG,First Majestic Silver Corp. (Canada),First Majestic Silver (Canada),Metals & Mining,"First Majestic Silver Corp. engages in the acquisition, exploration, development, and production of mineral properties with a focus on silver projects in Mexico.",http://www.firstmajestic.com,AG.png,Keith Neumeyer,New York Stock Exchange,1172933677,Basic Materials,Basic Materials,Silver,Metals & Mining +AGCO,AGCO Corporation,AGCO,Farm & Construction Machinery,"AGCO Corp is a Georgia-based company which manufactures and distributes agricultural equipment and related replacement parts in various parts of the country. It sells a full range of agricultural equipment, including tractors, combines, among others.",http://www.agcocorp.com,AGCO.png,Martin H. Richenhagen,New York Stock Exchange,5144835718,Industrials,Industrials,Farm & Construction Equipment,Farm & Construction Machinery +AGD,Aberdeen Global Dynamic Dividend Fund,Aberdeen Global Dynamic Dividend Fund,Asset Management,"Alpine Global Dynamic Dividend Fund is a United States based diversified, closed-end management investment company.",http://www.aberdeenagd.com,,Christian Pittard,New York Stock Exchange,121730945,Financial Services,Financial Services,Asset Management, +AGE,AgeX Therapeutics Inc.,AgeX Therapeutics,Biotechnology,,http://www.agexinc.com,AGE.png,Michael D. West,NYSE American,160026000,Healthcare,Healthcare,Biotechnology, +AGEN,Agenus Inc.,Agenus,Biotechnology,Agenus Inc along with its subsidiaries is a pharmaceutical company. It is engaged in discovery and development of revolutionary new treatments that engage the body's immune system to benefit patients suffering from cancer.,http://www.agenusbio.com,AGEN.png,Garo H Armen,NASDAQ Capital Market,468051265,Healthcare,Healthcare,Biotechnology, +AGF,DB Agriculture Long ETN due April 1 2038,DB Agriculture Long ETN due April 1 2038,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the Deutsche Bank Liquid Commodity index - Optimum Yield Agriculture. + The fund is a senior unsecured obligation. The index is composed of roughly equal percentages of corn, wheat, soybean, and sugar futures contracts.",http://www.db.com/india,,,NYSE Arca,674520,,,, +AGFS,AgroFresh Solutions Inc.,AgroFresh Solutions,Agriculture,"AgroFresh Solutions Inc creates agricultural technologies that preserve the quality and value of fresh produce and flowers. One such product is SmartFresh, which blocks the effects of ethylene and delays ripening while leaving no visible residue.",http://www.agrofresh.com,AGFS.png,Jordi Ferre,Nasdaq Global Select,206296369,Basic Materials,Basic Materials,Agricultural Inputs,Agriculture +AGG,iShares Core U.S. Aggregate Bond,iShares Core U.S. Aggregate Bond,,"The investment seeks to track the investment results of the Bloomberg Barclays U.S. Aggregate Bond Index. + The index measures the performance of the total U.S. investment-grade bond market. The fund generally invests at least 90% of its net assets in component securities of its underlying index and in investments that have economic characteristics that are substantially identical to the economic characteristics of the component securities of its underlying index.",http://www.ishares.com,AGG.png,,NYSE Arca,57116672000,,,, +AGI,Alamos Gold Inc. Class A,Alamos Gold,Metals & Mining,"Alamos Gold Inc is engaged in the exploration, mine development and extraction of precious metals. It owns and operates the Mulatos mine and holds the mineral rights to the Salamandra group of concessions in the State of Sonora, Mexico.",http://www.alamosgold.com,AGI.png,John Mccluskey,New York Stock Exchange,1733238399,Basic Materials,Basic Materials,Gold,Metals & Mining +AGIO,Agios Pharmaceuticals Inc.,Agios Pharmaceuticals,Biotechnology,Agios Pharmaceuticals Inc is a biopharmaceutical company which focuses on developing treatments geared towards cancer and rare genetic disorders of metabolism. It also emphasizes on developing potentially transformative small-molecule medicines.,http://www.agios.com,AGIO.png,David P. Schenkein,Nasdaq Global Select,3158520320,Healthcare,Healthcare,Biotechnology, +AGLE,Aeglea BioTherapeutics Inc.,Aeglea BioTherapeutics,Biotechnology,"Aeglea BioTherapeutics Inc is a biopharmaceutical company committed to developing enzyme-based therapeutics in the field of amino acid metabolism, which will transform the lives of patients with inborn errors of metabolism and cancer.",http://www.aegleabio.com,,Anthony G. Quinn,NASDAQ Global Market,219492964,Healthcare,Healthcare,Biotechnology, +AGM,Federal Agricultural Mortgage Corporation,Federal Agricultural Mortgage,Credit Services,"Federal Agricultural Mortgage Corp provides agricultural real estate and rural housing mortgage loans in the secondary market in the U.S. Its operations consist of four segments: Farm & Ranch, USDA Guarantees, Rural Utilities, and Institutional Credit.",http://www.farmermac.com,AGM.png,Bradford T. Nordholm,New York Stock Exchange,773369061,Financial Services,Financial Services,Credit Services, +AGM.A,Federal Agricultural Mortgage Corporation,Federal Agricultural Mortgage,Credit Services,"Federal Agricultural Mortgage Corp provides agricultural real estate and rural housing mortgage loans in the secondary market in the U.S. Its operations consist of four segments: Farm & Ranch, USDA Guarantees, Rural Utilities, and Institutional Credit.",http://www.farmermac.com,AGM.A.png,Bradford T. Nordholm,New York Stock Exchange,675475709,Financial Services,Financial Services,Credit Services, +AGMH,AGM Group Holdings Inc.,AGM,Application Software,"AGM Group Holdings Inc through its subsidiaries is engaged in financial technologyy and investment business. The company offer its services to brokers, investment company and other institutions.",http://www.agmprime.com,AGMH.png,Wenjie Tang,NASDAQ Capital Market,864271786,Technology,Technology,Software - Application,Application Software +AGN,Allergan plc,Allergan plc,Drug Manufacturers,"Allergan PLC is a specialty pharmaceutical company engaged in the development, manufacturing, marketing, and distribution of brand name pharmaceutical products, medical aesthetics, biosimilar and OTC pharmaceutical products.",http://www.allergan.com,AGN.png,Brenton L. Saunders,New York Stock Exchange,46724222931,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +AGNC,AGNC Investment Corp.,AGNC Investment,REITs,"AGNC Investment Corp is an internally-managed real estate investment trust. It invests in agency mortgage-backed securities on a leveraged basis, financed through collateralized borrowings structured as repurchase agreements.",http://www.agnc.com,AGNC.png,Gary D. Kain,Nasdaq Global Select,9562229000,Real Estate,Real Estate,REIT - Residential,REITs +AGO,Assured Guaranty Ltd.,Assured Guaranty,Insurance - Specialty,Assured Guaranty Ltd is in the financial services industry. The company provides insurance that protects holders of debt instruments and other monetary obligations from defaults in scheduled payments.,http://www.assuredguaranty.com,,Dominic J. Frederico,New York Stock Exchange,4278476184,Financial Services,Financial Services,Insurance - Specialty, +AGQ,ProShares Ultra Silver,ProShares Ultra Silver,,"The investment seeks to provide daily investment results (before fees and expenses) that correspond to twice (200%) the daily performance of silver bullion as measured by the U.S. Dollar fixing price for delivery in London. +The “Ultra” funds seek results for a single day that match (before fees and expenses) two times (2x) the daily performance of a benchmark. It does not seek to achieve their stated objective over a period greater than a single day.",http://www.proshares.com,AGQ.png,,NYSE Arca,205929569,,,, +AGR,Avangrid Inc.,Avangrid,Utilities - Regulated,Avangrid Inc is a diversified energy and utility company with operations in more than 20 states. The company operates regulated utilities and electricity generation through two lines of business. Avangrid Networks and Avangrid Renewables.,http://www.avangrid.com,AGR.png,James P. Torgerson,New York Stock Exchange,15357562018,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +AGRO,Adecoagro S.A.,Adecoagro S.A.,Consumer Packaged Goods,"Adecoagro SA is an agricultural company in South America, with operations in Argentina, Brazil and Uruguay. It is engaged in farming crops and other agricultural products, dairy operations, sugar, ethanol and energy production and land transformation.",http://www.adecoagro.com,AGRO.png,Mariano Bosch,New York Stock Exchange,866005374,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +AGRX,Agile Therapeutics Inc.,Agile Therapeutics,Drug Manufacturers,Agile Therapeutics Inc is a women's health specialty pharmaceutical company. The Company is engaged in the development and commercialization of transdermal patch technology for use in contraception products.,http://www.agiletherapeutics.com,AGRX.png,Alfred Altomari,NASDAQ Capital Market,29217292,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +AGS,PlayAGS Inc.,PlayAGS,Travel & Leisure,"PlayAGS Inc acts as a designer and supplier of gaming products and services for the gaming industry. It supplies electronic gaming machines (EGM), server-based systems and back-office systems which are used by casinos, and various gaming locations.",http://www.playags.com,AGS.png,David B. Lopez,New York Stock Exchange,889345016,Consumer Cyclical,Consumer Cyclical,Gambling,Travel & Leisure +AGTC,Applied Genetic Technologies Corporation,Applied Genetic,Biotechnology,"Applied Genetic Technologies Corp is a clinical-stage biotechnology company focused on gene therapy through a nontoxic adeno-associated virus. The company also offers products such as promoters, expression cassettes, and capsids for gene therapy.",http://www.agtc.com,,Susan B. Washer,NASDAQ Global Market,56215378,Healthcare,Healthcare,Biotechnology, +AGX,Argan Inc.,Argan,Engineering & Construction,"Argan Inc through its subsidiary operates in the power industry services segment. It provides a full range of engineering, procurement and construction services for power-generating projects. It also engages in industrial fabrication and field services.",http://www.arganinc.com,,Rainer H. Bosselmann,New York Stock Exchange,648053325,Industrials,Industrials,Engineering & Construction, +AGYS,Agilysys Inc.,Agilysys,Application Software,"Agilysys Inc develops industry-specific technology solutions for business management. The company offers solutions to manage business operations such as property management, dining reservations, labor management, and document management.",http://www.agilysys.com,AGYS.png,Ramesh Srinivasan,Nasdaq Global Select,421043243,Technology,Technology,Software - Application,Application Software +AGZ,iShares Agency Bond,iShares Agency Bond,,"The investment seeks to track the investment results of the Bloomberg Barclays U.S. Agency Bond Index. + The underlying index measures the performance of the agency sector of the U.S. government bond market and is comprised of investment-grade U.S. dollar-denominated publicly-issued government agency bonds or debentures. The fund generally will invest at least 90% of its assets in the component securities of the underlying index.",http://www.ishares.com,AGZ.png,,NYSE Arca,615285000,,,, +AHC,A.H. Belo Corporation (TX),A.H. Belo (TX),Publishing,"A H Belo Corp is a local news and information publishing company with commercial printing, distribution and direct mail capabilities, as well as expertise in emerging media and digital marketing.",http://www.ahbelo.com,AHC.png,Robert W. Decherd,New York Stock Exchange,85921626,Consumer Cyclical,Consumer Cyclical,Publishing, +AHH,Armada Hoffler Properties Inc.,Armada Hoffler Properties,REITs,"Armada Hoffler Properties Inc is a full service real estate company that develops, constructs & owns institutional grade office, retail & multifamily properties in the Mid-Atlantic United States. It also offers general contracting & development services.",http://www.armadahoffler.com,AHH.png,Louis S. Haddad,New York Stock Exchange,759305218,Real Estate,Real Estate,REIT - Diversified,REITs +AHL,Aspen Insurance Holdings Limited,Aspen Insurance Limited,Insurance - Specialty,"Aspen Insurance Holdings Ltd is a Bermudian insurance and reinsurance company. It offers property and casualty insurance, marine, aviation and energy insurance, financial and professional lines insurance, property catastrophe reinsurance, among others.",http://www.aspen.co,AHL.png,,New York Stock Exchange,2500782816,Financial Services,Financial Services,Insurance - Reinsurance,Insurance - Specialty +AHPI,Allied Healthcare Products Inc.,Allied Healthcare Products,Medical Devices,"Allied Healthcare Products Inc is engaged in manufacturing a variety of respiratory products used in the healthcare industry in a wide range of hospital and alternate site settings, including sub-acute care facilities and emergency medical care.",http://www.alliedhpi.com,,Earl R. Refsland,NASDAQ Capital Market,7786262,Healthcare,Healthcare,Medical Devices, +AHT,Ashford Hospitality Trust Inc,Ashford Hospitality Trust,REITs,"Ashford Hospitality Trust Inc is engaged in the real estate sector. It is focused on investing in the hospitality industry, especially on full-service upscale and upper-upscale hotels.",http://www.ahtreit.com,AHT.png,Douglas A. Kessler,New York Stock Exchange,523379067,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +AI,Arlington Asset Investment Corp Class A (new),Arlington Asset Investment (new),Banks,Arlington Asset Investment Corp is an investment firm. It focuses on acquiring and holding a levered portfolio of residential mortgage-backed securities (MBS) consisting of agency MBS and private-label MBS.,http://www.arlingtonasset.com,AI.png,J. Rock Tonkel,New York Stock Exchange,264917490,Financial Services,Financial Services,Specialty Finance,Banks +AIA,iShares Asia 50 ETF,iShares Asia 50 ETF,,"The investment seeks to track the S&P Asia 50TM, which is a total float-adjusted, market capitalization-weighted index that is designed to measure the performance of the 50 leading companies listed in four Asian countries or regions: Hong Kong, Singapore, South Korea and Taiwan. + The fund generally will invest at least 90% of its assets in the component securities of the index and in investments that have economic characteristics that are substantially identical to the component securities and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. It is non-diversified.",http://www.ishares.com,AIA.png,,NASDAQ Global Market,1066942500,,,, +AIF,Apollo Tactical Income Fund Inc.,Apollo Tactical Income Fund,Asset Management,Apollo Tactical Income Fund Inc. is a closed-end management investment company. Its investment objective is to sell current income and preservation of capital.,http://www.agmfunds.com,,Joseph Moroney,New York Stock Exchange,210451578,Financial Services,Financial Services,Asset Management, +AIG,American International Group Inc.,American International,Insurance,"American International Group Inc is an insurance company. The company through its subsidiaries provides property casualty insurance, life insurance, retirement products, mortgage insurance and other financial services in the United States and abroad.",http://www.aig.com,AIG.png,Brian Duperreault,New York Stock Exchange,38924532680,Financial Services,Financial Services,Insurance - Diversified,Insurance +AIHS,Senmiao Technology Limited,Senmiao Technology Limited,Credit Services,Senmiao Technology Ltd is an online lending platform in China connecting Chinese investors with individual and small-to-medium-sized enterprise borrowers and creditors. It offers standard loans and assignment of loans.,http://www.ihongsen.com,,Xi Wen,NASDAQ Capital Market,102223630,Financial Services,Financial Services,Credit Services, +AIMC,Altra Industrial Motion Corp.,Altra Industrial Motion,Industrial Products,"Altra Industrial Motion Corp is a designer, producer and marketer of electro-mechanical power transmission products. Its products include clutches and brakes, overrunning clutches, engineered bearing assemblies, gearing and gear motors, and belted drives.",http://www.altramotion.com,AIMC.png,Carl R. Christenson,Nasdaq Global Select,1982840216,Industrials,Industrials,Diversified Industrials,Industrial Products +AIMT,Aimmune Therapeutics Inc.,Aimmune Therapeutics,Biotechnology,Aimmune Therapeutics Inc is engaged in the field of biotechnology. It researches and develops drug candidates for the treatment of peanut and other food allergies.,http://www.aimmune.com,AIMT.png,Jayson Donald Alexander Dallas,Nasdaq Global Select,1492195147,Healthcare,Healthcare,Biotechnology, +AIN,Albany International Corporation,Albany International,Homebuilding & Construction,"Albany International Corp engages in the business of advanced textiles and materials processing. The company operates across the world offering machine clothing products, engineered fabric, and engineered composites for automotive and aerospace industry.",http://www.albint.com,AIN.png,Olivier M. Jarrault,New York Stock Exchange,2268490000,Consumer Cyclical,Consumer Cyclical,Textile Manufacturing,Homebuilding & Construction +AINC,Ashford Inc. (Holding Company),Ashford (Holding Company),Asset Management,"Ashford Inc provides asset management and advisory services to other entities, within the hospitality industry.",http://www.ashfordinc.com,AINC.png,Montgomery J. Bennett,NYSE American,152456931,Financial Services,Financial Services,Asset Management, +AINV,Apollo Investment Corporation,Apollo Investment,Asset Management,"Apollo Investment Corp is a closed-end, non-diversified management investment company. It invests in various forms of debt investments including secured and unsecured loans, mezzanine investments, and/or equity in private middle-market companies.",http://www.apolloic.com,,Howard Widra,Nasdaq Global Select,360381702,Financial Services,Financial Services,Asset Management, +AIPT,Precision Therapeutics Inc.,Precision Therapeutics,Medical Instruments & Equipment,"Skyline Medical Inc is a medical device company that develops and manufactures The STREAMWAY System, a solution for the collection and disposal of infectious fluids.",http://www.skylinemedical.com,AIPT.png,Carl Schwartz,NASDAQ Capital Market,15303463,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +AIR,AAR Corp.,AAR,Aerospace & Defense,"AAR Corp along with its subsidiaries is engaged in providing products & services including overhaul, repair & engineering services to aviation & government & defense markets. Its business segments are Aviation Services and Expeditionary Services.",http://www.aarcorp.com,AIR.png,John Holmes,New York Stock Exchange,1310634000,Industrials,Industrials,Aerospace & Defense, +AIRG,Airgain Inc.,Airgain,Communication Equipment,"Airgain Inc provides embedded antenna technologies used to enable high performance wireless networking across home, enterprise, & industrial devices. It designs, develops, and engineers its antenna products for original equipment & design manufacturers.",http://www.airgain.com,AIRG.png,James K. Sims,NASDAQ Capital Market,106087408,Technology,Technology,Communication Equipment, +AIRI,Air Industries Group,Air Industries,Aerospace & Defense,"Air Industries Group is an aerospace and defense company. It manufactures and designs structural parts and assemblies that focus on flight safety, including landing gear, flight controls, throttle quadrants, jet engines and other components.",http://www.airindmc.com,,Luciano M. Melluzzo,NYSE American,30795692,Industrials,Industrials,Aerospace & Defense, +AIRT,Air T Inc.,Air T,Transportation & Logistics,"Air T Inc provides overnight air freight service to the express delivery industry, manufactures and sells aircraft deicers and other special purpose industrial equipment, and provides ground support equipment and facilities maintenance to airlines.",http://www.airt.net,AIRT.png,Nicholas J. Swenson,NASDAQ Capital Market,58858806,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +AIT,Applied Industrial Technologies Inc.,Applied Industrial,Industrial Distribution,"Applied Industrial Technologies Inc is an industrial distributor in North America, Australia, and New Zealand, serving MRO (maintenance, repair, and operations) and OEM (original equipment manufacturing) customers in diversified industries.",http://www.applied.com,AIT.png,Neil A. Schrimsher,New York Stock Exchange,2268994243,Industrials,Industrials,Industrial Distribution, +AIV,Apartment Investment and Management Company,Apartment Investment and Management Company,REITs,"Apartment Investment & Management Co is a self-administered and self-managed real estate investment trust, or REIT, engaged in the ownership and operation of a diversified portfolio of apartment properties.",http://www.aimco.com,AIV.png,Terry Considine,New York Stock Exchange,7690382195,Real Estate,Real Estate,REIT - Residential,REITs +AIZ,Assurant Inc.,Assurant,Insurance,Assurant Inc is a provider of specialized insurance products and related services in North America and selected other international markets.,http://www.assurant.com,AIZ.png,Alan B. Colberg,New York Stock Exchange,6081285630,Financial Services,Financial Services,Insurance - Diversified,Insurance +AJG,Arthur J. Gallagher & Co.,Arthur J. Gallagher & Co.,Brokers & Exchanges,Arthur J. Gallagher & Co is engaged in providing insurance brokerage and consulting services and third-party claims settlement and administration services to both domestic and international entities.,http://www.ajg.com,AJG.png,J. Patrick Gallagher,New York Stock Exchange,14206086180,Financial Services,Financial Services,Insurance Brokers,Brokers & Exchanges +AJRD,Aerojet Rocketdyne Holdings Inc.,Aerojet Rocketdyne,Aerospace & Defense,"Aerojet Rocketdyne Holdings Inc manufactures aerospace and defense products and systems which develops and manufactures propulsion systems for defense and space applications, and armaments for precision tactical and long-range weapon systems applications.",http://www.aerojetrocketdyne.com,AJRD.png,Eileen P. Drake,New York Stock Exchange,3143745000,Industrials,Industrials,Aerospace & Defense, +AJX,Great Ajax Corp.,Great Ajax,REITs,"Great Ajax Corp is engaged in acquiring, investing in and managing a portfolio of mortgage loans. The Company operates in a single segment focused on non-performing mortgages and re-performing mortgages.",http://www.great-ajax.com,,Lawrence Mendelsohn,New York Stock Exchange,247398605,Real Estate,Real Estate,REIT - Diversified,REITs +AKAM,Akamai Technologies Inc.,Akamai,Application Software,"Akamai Technologies Inc is a United States based company which provides cloud services for delivering, optimizing and securing online content and business applications over the Internet.",http://www.akamai.com,AKAM.png,F. Thomson Leighton,Nasdaq Global Select,10918538383,Technology,Technology,Software - Application,Application Software +AKAO,Achaogen Inc.,Achaogen,Biotechnology,"Achaogen Inc is a biopharmaceutical company committed to the discovery, development, and commercialization of novel antibacterials to treat multi-drug resistant (MDR) gram-negative infections.",http://www.achaogen.com,,Blake Wise,NASDAQ Global Market,62626139,Healthcare,Healthcare,Biotechnology, +AKBA,Akebia Therapeutics Inc.,Akebia Therapeutics,Biotechnology,Akebia Therapeutics Inc is a biopharmaceutical company. It focuses on the development and commercialization of novel therapeutics to patients with kidney disease through hypoxia-inducible factor (HIF) biology.,http://www.akebia.com,AKBA.png,John P. Butler,NASDAQ Global Market,677947604,Healthcare,Healthcare,Biotechnology, +AKCA,Akcea Therapeutics Inc.,Akcea Therapeutics,Biotechnology,Akcea Therapeutics Inc is a late stage biopharmaceutical company focused on developing and commercializing drugs to treat patients with serious cardiometabolic diseases caused by lipid disorders.,http://www.akceatx.com,AKCA.png,Paula Soteropoulos,Nasdaq Global Select,2323424134,Healthcare,Healthcare,Biotechnology, +AKER,Akers Biosciences Inc.,Akers Biosciences,Medical Instruments & Equipment,"Akers Biosciences Inc mainly develops and manufactures rapid, point-of-care screening and testing products designed to bring health-related information directly to the patient or clinician in a time- and cost-efficient manner.",http://www.akersbio.com,AKER.png,Howard R. Yeaton,NASDAQ Capital Market,14095652,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +AKG,Asanko Gold Inc.,Asanko Gold,Metals & Mining,"Asanko Gold Inc is a gold producer. Its principal asset is the Asanko Gold Mine, located in Ghana, West Africa. It owns two deposits Nkran and Esaase and a 3 Mtpa carbon-in-leach (CIL) processing plant facility.",http://www.asanko.com,,Peter Breese,NYSE American,176172760,Basic Materials,Basic Materials,Gold,Metals & Mining +AKO.A,Embotelladora Andina S.A.,Embotelladora Andina S.A.,Beverages - Non-Alcoholic,"Embotelladora Andina SA is a Coca-Cola bottler in Latin America that produces carbonated soft drinks, water, fruit juices, energy drinks, and sports drinks that it sells under various Coca-Cola brands.",http://www.koandina.com,,Miguel Ángel Peirano,New York Stock Exchange,2598871816,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +AKO.B,Embotelladora Andina S.A.,Embotelladora Andina S.A.,Beverages - Non-Alcoholic,"Embotelladora Andina SA is a Coca-Cola bottler in Latin America that produces carbonated soft drinks, water, fruit juices, energy drinks, and sports drinks that it sells under various Coca-Cola brands.",http://www.koandina.com,,Miguel Ángel Peirano,New York Stock Exchange,2911851504,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +AKP,Alliance California Municipal Income Fund Inc,Alliance California Municipal Income Fund,Asset Management,Alliance California Municipal Income Fund Inc is a closed-end management investment company. The fund seeks to provide high current income exempt from regular federal and california state income tax.,http://www.abfunds.com,AKP.png,Robert M. Keith,New York Stock Exchange,117797778,Financial Services,Financial Services,Asset Management, +AKR,Acadia Realty Trust,Acadia Realty Trust,REITs,"Acadia Realty Trust is a real estate investment trust which focuses on the ownership, acquisition, development, and management of high-quality retail properties located primarily in the United States.",http://www.acadiarealty.com,AKR.png,,New York Stock Exchange,2354443049,Real Estate,Real Estate,REIT - Retail,REITs +AKRX,Akorn Inc.,Akorn,Drug Manufacturers,"Akorn Inc is a United States based generic pharmaceutical company. It develops, manufactures and markets generic and branded prescription pharmaceuticals as well as private-label over-the-counter consumer health products and animal health pharmaceuticals.",http://www.akorn.com,AKRX.png,Rajat Rai / Douglas Boothe,Nasdaq Global Select,522048272,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +AKS,AK Steel Holding Corporation,AK Steel Holding,Steel,"AK Steel Holding Corp is engaged in manufacturing steel products such as flat-rolled, carbon, electrical, and stainless steel as well as tubular products for the automotive, construction, appliance, and machinery end markets.",http://www.aksteel.com,AKS.png,Roger K. Newport,New York Stock Exchange,946607295,Basic Materials,Basic Materials,Steel, +AKTS,Akoustis Technologies Inc.,Akoustis,Communication Equipment,Akoustis Technologies Inc operates in the telecommunications and fiber optics sector. The company designs and manufactures innovative radio frequency (RF) filters enabling the RF front-end (RFFE) of Mobile Wireless devices.,http://www.akoustis.com,AKTS.png,Jeffrey B. Shealy,NASDAQ Capital Market,214974330,Technology,Technology,Communication Equipment, +AKTX,Akari Therapeutics Plc,Akari Therapeutics Plc,Biotechnology,"Akari Therapeutics PLC is a biopharmaceutical company in clinical stage. It is focused on developing inhibitors of acute and chronic inflammation which includes the complement system, the bioamine system and the eicosanoid system.",http://www.akaritx.com,AKTX.png,Clive Richardson,NASDAQ Capital Market,29140744,Healthcare,Healthcare,Biotechnology, +AL,Air Lease Corporation Class A,Air Lease,Consulting & Outsourcing,Air Lease Corp is a U.S based aircraft leasing company. Its main source of revenue comes through the leasing of narrow and wide-bodied jet aircrafts primarily in the European market.,http://www.airleasecorp.com,AL.png,John L. Plueger,New York Stock Exchange,4225476136,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +ALAC,Alberton Acquisition Corporation,Alberton Acquisition,Conglomerates,,,,,NASDAQ Capital Market,144987833,Industrials,Industrials,Conglomerates, +ALB,Albemarle Corporation,Albemarle,Chemicals,"Albemarle Corp is a developer, manufacturer and marketer of engineered specialty chemicals. It provides services to end markets including petroleum refining, consumer electronics, construction, automotive, lubricants and pharmaceuticals.",http://www.albemarle.com,ALB.png,Luther C. Kissam,New York Stock Exchange,8702510217,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +ALBO,Albireo Pharma Inc.,Albireo Pharma,Biotechnology,Albireo Pharma Inc is a development-stage pharmaceutical company. It engages in the research and development of the drug reformulation technology.,http://www.albireopharma.com,ALBO.png,Ronald H.W. Cooper,NASDAQ Capital Market,317442491,Healthcare,Healthcare,Biotechnology, +ALCO,Alico Inc.,Alico,Consumer Packaged Goods,"Alico Inc is an agribusiness and land management company. It is engaged in production of citrus groves, improved farmland, cattle ranching and conservation, and related support operations.",http://www.alicoinc.com,ALCO.png,Remy W. Trafelet,Nasdaq Global Select,223345658,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +ALD,WisdomTree Asia Local Debt Fund,WisdomTree Asia Local Debt Fund,,"The investment seeks a high level of total return consisting of both income and capital appreciation. + The fund normally invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in Local Debt. The advisor intends to focus its investments on Local Debt issued by governments (national, state, and local), government agencies and instrumentalities, and government sponsored enterprises. The fund may invest up to 20% of its assets in debt instruments denominated in U.S. dollars issued by Asian governments and government sponsored enterprises. It is non-diversified.",http://www.wisdomtree.com,ALD.png,,NYSE Arca,13356000,,,, +ALDR,Alder BioPharmaceuticals Inc.,Alder BioPharmaceuticals,Biotechnology,"Alder BioPharmaceuticals Inc is a biotechnology company. It is engaged in the discovery, development, and commercialization of therapeutic antibodies addresses diseases with limited medical options. The company operates across the U.S and Australia.",http://www.alderbio.com,,Robert Azelby,NASDAQ Global Market,966138308,Healthcare,Healthcare,Biotechnology, +ALDX,Aldeyra Therapeutics Inc.,Aldeyra Therapeutics,Biotechnology,"Aldeyra Therapeutics Inc is biotechnology company focused on the development of products for inflammation, inborn errors of metabolism, and other diseases, related to endogenously generated toxic and pro-inflammatory chemical species known as aldehydes.",http://www.aldeyra.com,,Todd C. Brady,NASDAQ Capital Market,244641145,Healthcare,Healthcare,Biotechnology, +ALE,Allete Inc.,Allete,Utilities - Regulated,"ALLETE Inc is engaged in the genration, transmission and distribution of electric power in the United States.",http://www.allete.com,ALE.png,Alan R. Hodnik,New York Stock Exchange,3898335786,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +ALEX,Alexander & Baldwin Inc. REIT Holding Company,Alexander & Baldwin REIT Holding Company,REITs,"Alexander & Baldwin Inc is primarily a real estate company. It operates through three segments namely Commercial real estate, land operations and materials and construction. Most of its revenue is derived from managing retail and office properties.",http://www.alexanderbaldwin.com,ALEX.png,Christopher J. Benjamin,New York Stock Exchange,1690476248,Real Estate,Real Estate,REIT - Diversified,REITs +ALFA,AlphaClone Alternative Alpha,AlphaClone Alternative Alpha,,"The investment seeks to track the price and yield, before fees and expenses, of the AlphaClone Hedge Fund Masters Index. + The fund uses a ""passive management"" approach to track the performance, before fees and expenses, of the index. The index utilizes a proprietary, quantitative Clone Score methodology developed by AlphaClone, Inc., the fund's index provider, to replicate the U.S. equity securities favored as investments by hedge funds and institutional investors. At least 80% of the fund's total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the index.",,,,Cboe Global Markets EDGX,23440000,,,, +ALG,Alamo Group Inc.,Alamo,Farm & Construction Machinery,"Alamo Group Inc is engaged in the design and manufacturing of agricultural equipment and infrastructure maintenance equipment. Its products include tractor-mounted mowing and other vegetation maintenance equipment, among others.",http://www.alamo-group.com,,Ronald A. Robinson,New York Stock Exchange,1018621783,Industrials,Industrials,Farm & Construction Equipment,Farm & Construction Machinery +ALGN,Align Technology Inc.,Align Technology,Medical Devices,"Align Technology Inc designs, manufactures and markets a system of clear aligner therapy, intra-oral scanners and CAD/CAM digital services used in dentistry, orthodontics, and dental records storage. Its segments are Clear Aligner and Scanners & Services.",http://www.aligntech.com,ALGN.png,Joseph M. Hogan,Nasdaq Global Select,19559380530,Healthcare,Healthcare,Medical Devices, +ALGR,Allegro Merger Corp.,Allegro Merger,Conglomerates,,,,Eric S. Rosenfeld,NASDAQ Capital Market,188312800,Industrials,Industrials,Conglomerates, +ALGT,Allegiant Travel Company,Allegiant Travel Company,Airlines,"Allegiant Travel Co provides travel services in the United States. It sells air transportation on a stand-alone basis, or bundled with air-related and third-party services and products.",https://www.allegiant.com,ALGT.png,Maurice J. Gallagher,Nasdaq Global Select,2246699218,Industrials,Industrials,Airlines, +ALIM,Alimera Sciences Inc.,Alimera Sciences,Drug Manufacturers,"Alimera Sciences Inc is a biopharmaceutical company which is engaged in the research, development, and commercialization of ophthalmic pharmaceuticals.",http://www.alimerasciences.com,ALIM.png,Richard S. Eiswirth,NASDAQ Global Market,66581942,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +ALJJ,ALJ Regional Holdings Inc.,ALJ Regional,Business Services,"ALJ Regional Holdings Inc is a holding company. The company operates through its subsidiaries namely, Faneuil Ind, Floors-N-More LLC and Phoenix Color Corp.",http://www.aljregionalholdings.com,,,NASDAQ Global Market,50955423,Industrials,Industrials,Business Services, +ALK,Alaska Air Group Inc.,Alaska Air,Airlines,"Alaska Air Group Inc operates Alaska, Virgin America and Horizon Air airlines. The company through its subsidiaries provides passenger air, freight and mail services within the state of Alaska and on the West Coast.",http://www.alaskaair.com,,Bradley D. Tilden,New York Stock Exchange,7950377230,Industrials,Industrials,Airlines, +ALKS,Alkermes plc,Alkermes plc,Biotechnology,"Alkermes PLC is a fully integrated, biopharmaceutical company. It applies its scientific expertise and proprietary technologies to research, develop and commercialize pharmaceutical products to address unmet medical needs of patients.",http://www.alkermes.com,ALKS.png,Richard F. Pops,Nasdaq Global Select,5155600873,Healthcare,Healthcare,Biotechnology, +ALL,Allstate Corporation (The),Allstate (The),Insurance - Property & Casualty,"Allstate Corp, through its subsidiaries, is primarily engaged in the property-liability insurance business and the life insurance, retirement and investment products business. It offers its products in the United States and Canada.",http://www.allstate.com,ALL.png,Thomas J. Wilson,New York Stock Exchange,30586473576,Financial Services,Financial Services,Insurance - Property & Casualty, +ALLE,Allegion plc,Allegion plc,Consulting & Outsourcing,"Allegion PLC provides security products and solutions that keep people safe, secure and productive. Its products include door closers, exit devices, frames, biometrics, special surfaces, video surveillance, wireless connectivity, and cloud technology.",http://www.allegion.com,ALLE.png,David D. Petratis,New York Stock Exchange,8296466995,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +ALLK,Allakos Inc.,Allakos,Biotechnology,,http://www.allakos.com,,Robert Alexander,Nasdaq Global Select,1688733666,Healthcare,Healthcare,Biotechnology, +ALLO,Allogene Therapeutics Inc.,Allogene Therapeutics,Biotechnology,,http://www.allogene.com,ALLO.png,David D. Chang,Nasdaq Global Select,3836422750,Healthcare,Healthcare,Biotechnology, +ALLT,Allot Ltd.,Allot,Communication Equipment,"Allot Communications Ltd provides broadband solutions, focused on developing mobile, fixed and enterprise networks. Its deep packet inspection technology identifies and leverages the business intelligence in data networks and in network traffics.",http://www.allot.com,ALLT.png,Erez Antebi,Nasdaq Global Select,236337453,Technology,Technology,Communication Equipment, +ALLY,Ally Financial Inc.,Ally Financial,Banks,Ally Financial Inc is a US based financial service provider. It mainly serves automotive dealers and their retail customers. The company through its subsidiary operates insurance and corporate finance business.,http://www.ally.com,ALLY.png,Jeffrey J. Brown,New York Stock Exchange,10733899000,Financial Services,Financial Services,Specialty Finance,Banks +ALNA,Allena Pharmaceuticals Inc.,Allena Pharmaceuticals,Biotechnology,Allena Pharmaceuticals Inc is a clinical biopharmaceutical company. It focuses on developing and commercializing oral enzyme therapeutics to treat patients with rare and severe metabolic and kidney disorders.,http://www.allenapharma.com,ALNA.png,Alexey L. Margolin,Nasdaq Global Select,147820093,Healthcare,Healthcare,Biotechnology, +ALNY,Alnylam Pharmaceuticals Inc.,Alnylam Pharmaceuticals,Biotechnology,"Alnylam Pharmaceuticals Inc is a biopharmaceutical company. It is engaged in developing novel therapeutics based on RNA interference, or RNAi. RNAi is a naturally occurring biological pathway within cells for regulating the expression of specific genes.",http://www.alnylam.com,ALNY.png,John M. Maraganore,Nasdaq Global Select,8623316307,Healthcare,Healthcare,Biotechnology, +ALO,Alio Gold Inc. (Canada),Alio Gold (Canada),Metals & Mining,"Alio Gold Inc is a gold mining company. It is engaged in exploration, development and production in Mexico. Its projects include San Francisco mine in Sonora, Mexico and the development stage Ana Paula project in Guerrero, Mexico.",http://www.aliogold.com,,Greg McCunn,NYSE American,68612786,Basic Materials,Basic Materials,Gold,Metals & Mining +ALOT,AstroNova Inc.,AstroNova,Computer Hardware,"AstroNova Inc designs, develops, manufactures and distributes specialty printers and data acquisition and analysis systems that acquire, store, analyze and present data in multiple formats.",http://www.astronovainc.com,ALOT.png,Gregory A. Woods,NASDAQ Global Market,140550731,Technology,Technology,Computer Systems,Computer Hardware +ALPN,Alpine Immune Sciences Inc.,Alpine Immune Sciences,Biotechnology,"Alpine Immune Sciences Inc is engaged in discovering and developing modern, protein-based immunotherapies targeting the immune synapse to treat cancer, inflammation, and other diseases.",https://www.alpineimmunesciences.com,ALPN.png,Mitchell H. Gold,NASDAQ Global Market,118604183,Healthcare,Healthcare,Biotechnology, +ALQA,Alliqua BioMedical Inc.,Alliqua BioMedical,Drug Manufacturers,Alliqua BioMedical Inc is a functional regeneration company providing wound care solutions. It is also engaged in contract manufacturing.,http://www.alliqua.com,ALQA.png,David I Johnson,NASDAQ Capital Market,11912400,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +ALRM,Alarm.com Holdings Inc.,Alarm.com,Application Software,Alarm.com Holdings Inc is a cloud-based software platform solution for the connected property. The company through its cloud-based services makes connected home technology accessible to home and business owners.,https://www.alarm.com,ALRM.png,Stephen Trundle,Nasdaq Global Select,2983394716,Technology,Technology,Software - Application,Application Software +ALRN,Aileron Therapeutics Inc.,Aileron Therapeutics,Biotechnology,Aileron Therapeutics Inc is a clinical-stage biopharmaceutical company that is focused on developing and commercializing a novel class of therapeutics called stapled peptides. The company's lead candidate is ALRN-6924.,http://www.aileronrx.com,ALRN.png,Manuel C. Aivado,NASDAQ Global Market,25514862,Healthcare,Healthcare,Biotechnology, +ALSK,Alaska Communications Systems Group Inc.,Alaska Communications Systems,Communication Services,"Alaska Communications Systems Group Inc provides integrated communications services in Alaska. It provides local, long-distance, and wireless telephone services, Internet access, and data services to residential and business customers.",http://www.alaskacommunications.com,ALSK.png,Anand Vadapalli,Nasdaq Global Select,96797570,Communication Services,Communication Services,Telecom Services, +ALSN,Allison Transmission Holdings Inc.,Allison Transmission,Autos,Allison Transmission Holdings Inc is engaged in the design amd manufacturing of commercial and defense fully-automatic transmissions. It manufactures transmissions for medium- and heavy-duty commercial vehicles and defense vehicles.,http://www.allisontransmission.com,ALSN.png,David S. Graziosi / Lawrence E. Dewey,New York Stock Exchange,6408018203,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +ALT,Altimmune Inc.,Altimmune,Biotechnology,"Altimmune Inc is a clinical stage immunotherapeutic biotechnology company. It is involved in the business of developing products that engage, stimulate and improve immune responses for the prevention and treatment of diseases.",http://www.altimmune.com,,Vipin K. Garg,NASDAQ Global Market,29242568,Healthcare,Healthcare,Biotechnology, +ALTM,Altus Midstream Company,Altus Midstream Company,Oil & Gas - Midstream,"Kayne Anderson Acquisition Corp is a blank check company. The Company was formed for the purpose of effecting a merger, capital stock exchange, asset acquisition, stock purchase, reorganization or similar business combination.",http://www.altusmidstream.com,,Clay Bretches,NASDAQ Capital Market,2758649799,Energy,Industrials,Conglomerates,Energy +ALTR,Altair Engineering Inc.,Altair Engineering,Application Software,"Altair Engineering Inc is a provider of enterprise-class engineering software. It also provides services related to its software including consulting, training, implementation services, and support, along with technical services for product development.",http://www.altair.com,ALTR.png,James R. Scapa,Nasdaq Global Select,2348968593,Technology,Technology,Software - Infrastructure,Application Software +ALV,Autoliv Inc.,Autoliv,Autos,Autoliv Inc is involved in the auto parts industry. Its products mainly include passive and active safety systems.,http://www.autoliv.com,ALV.png,Mikael Bratt,New York Stock Exchange,6753572580,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +ALX,Alexander's Inc.,Alexander's,REITs,"Alexander's Inc is a real estate investment trust which leases, manages, and develops properties. The company's portfolio comprises retail and office properties located in metropolitan and suburban areas of New York City.",http://www.alx-inc.com,ALX.png,Steven Roth,New York Stock Exchange,1797919299,Real Estate,Real Estate,REIT - Retail,REITs +ALXN,Alexion Pharmaceuticals Inc.,Alexion Pharmaceuticals,Biotechnology,Alexion Pharmaceuticals Inc is a biopharmaceutical company. It is engaged in serving patients with severe and ultra-rare disorders through the development and commercialization of life-transforming therapeutic products.,http://www.alexion.com,ALXN.png,Ludwig N. Hantson,Nasdaq Global Select,27608208210,Healthcare,Healthcare,Biotechnology, +ALYA,Alithya Group inc.,Alithya,Application Software,,http://alithya.com,ALYA.png,Paul Raymond,NASDAQ Capital Market,147150449,Technology,Industrials,Business Services,Technology +AM,Antero Midstream Partners LP representing limited partner interests,Antero Midstream Partners representing limited partner interests,Oil & Gas - Midstream,"Antero Midstream Partners LP is engaged in providing midstream services to Antero under a long-term, fixed-fee contract. Its assets consist of gathering pipelines and compressor stations.",http://www.anteromidstream.com,,Paul M. Rady,New York Stock Exchange,4784411954,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +AMAG,AMAG Pharmaceuticals Inc.,AMAG Pharmaceuticals,Biotechnology,"AMAG Pharmaceuticals Inc is a biopharmaceutical company, which utilizes the technology for the development and commercialization of a therapeutic iron compound to treat iron deficiency anemia and to aid in the diagnosis of cancer.",http://www.amagpharma.com,AMAG.png,William K. Heiden,Nasdaq Global Select,565820526,Healthcare,Healthcare,Biotechnology, +AMAL,Amalgamated Bank,Amalgamated Bank,Banks,,https://www.amalgamatedbank.com,AMAL.png,Keith Mestrich,NASDAQ Global Market,588727470,Financial Services,Financial Services,Banks - Regional - US,Banks +AMAT,Applied Materials Inc.,Applied Materials,Semiconductors,"Applied Materials Inc is a supplier of semiconductor manufacturing equipment. It provides manufacturing equipment, services and software to the semiconductor, flat panel display, solar photovoltaic and related industries.",http://www.appliedmaterials.com,AMAT.png,Gary E. Dickerson,Nasdaq Global Select,37105015322,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +AMBA,Ambarella Inc.,Ambarella,Semiconductors,"Ambarella Inc is a developer of semiconductor processing solutions for video that enable high-definition (HD), video capture, analysis, sharing and display.",http://www.ambarella.com,AMBA.png,Feng-Ming Wang,Nasdaq Global Select,1224348620,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +AMBC,Ambac Financial Group Inc.,Ambac Financial,Insurance - Specialty,Ambac Financial Group Inc through its subsidiaries provides insurance and other financial services. The company's Financial Guarantee segment offers insurance policies and credit derivative contracts.,http://www.ambac.com,AMBC.png,Claude L LeBlanc,Nasdaq Global Select,862749370,Financial Services,Financial Services,Insurance - Specialty, +AMBO,Ambow Education Holding Ltd. American Depository Shares each representing two Class A,Ambow Education Holding American Depository Shares each representing two,Education,Ambow Education Holding Ltd is a national provider of educational and career enhancement services in China. It focuses on improving educational opportunities for primary and degree school students and employment opportunities for university graduates.,http://www.ambow.com,,Jin Huang,NYSE American,131592500,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +AMBR,Amber Road Inc.,Amber Road,Application Software,"Amber Road Inc is a provider of cloud-based global trade management solution. The company provides various solutions such as Global Sourcing, Production Management, Export Management, Supply Chain Visibility, Duty Management, Global Knowledge and others.",http://www.amberroad.com,AMBR.png,James W. Preuninger,New York Stock Exchange,235122300,Technology,Technology,Software - Application,Application Software +AMC,AMC Entertainment Holdings Inc. Class A,AMC Entertainment,Entertainment,"AMC Entertainment Holdings Inc is engaged in theatrical exhibition. It is principally involved in the theatrical exhibition business and owns, operates or has interests in theatres located in the United States.",https://www.amctheatres.com,AMC.png,Adam M. Aron,New York Stock Exchange,1485428713,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +AMCI,AMCI Acquisition Corp.,AMCI Acquisition,Conglomerates,,,,William Hunter,NASDAQ Capital Market,0,Industrials,Industrials,Conglomerates, +AMCN,AirMedia Group Inc,AirMedia,Advertising & Marketing Services,AirMedia Group Inc is a marketing agency that manages out-of-home advertising platforms targeting mid-to-high-end consumers as well as a first-mover in the travel Wi-Fi market.,http://www.airmedia.net.cn,,Herman Man Guo,NASDAQ Capital Market,30553162,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +AMCX,AMC Networks Inc.,AMC Networks,Entertainment,AMC Networks Inc is a player in the media industry. The company owns and operates several of cable television's brands delivering high quality content to audiences and a valuable platform to distributors and advertisers.,http://www.amcnetworks.com,AMCX.png,Joshua W. Sapan,Nasdaq Global Select,3561364674,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +AMD,Advanced Micro Devices Inc.,Advanced Micro Devices,Semiconductors,"Advanced Micro Devices Inc designs and produces microprocessors and low-power processor solutions for the computer, communications, and consumer electronics industries.",http://www.amd.com,AMD.png,Lisa T. Su,Nasdaq Global Select,24115696122,Technology,Technology,Semiconductors, +AME,AMETEK Inc.,AMETEK,Industrial Products,"AMETEK Inc is a manufacturer of electronic instruments and electromechanical devices with operations in North America, Europe, Asia and South America.",http://www.ametek.com,AME.png,David A. Zapico,New York Stock Exchange,17106947136,Industrials,Industrials,Diversified Industrials,Industrial Products +AMED,Amedisys Inc,Amedisys,Health Care Providers,"Amedisys Inc is a provider of home health services to the chronic, co-morbid, aging American population. The company's operations include servicing patients through its segments home health, hospice and personal care.",http://www.amedisys.com,AMED.png,Paul B. Kusserow,Nasdaq Global Select,4357258167,Healthcare,Healthcare,Medical Care,Health Care Providers +AMEH,Apollo Medical Holdings Inc.,Apollo Medical,Health Care Providers,"Apollo Medical Holdings Inc is a physician-centric, integrated healthcare delivery company serving Medicare, Commercial and Medi-Cal beneficiaries in California. Its physician network consists of hospitalists, primary care and specialist physicians.",http://www.apollomed.net,AMEH.png,Warren Hosseinion / Thomas S. Lam,NASDAQ Capital Market,666354732,Healthcare,Healthcare,Medical Care,Health Care Providers +AMG,Affiliated Managers Group Inc.,Affiliated Managers,Asset Management,"Affiliated Managers Group Inc is an asset management company. It has equity investments in boutique investment management firms. It provides centralized assistance in strategic matters, marketing, distribution, product development and operations.",http://www.amg.com,AMG.png,Nathaniel Dalton,New York Stock Exchange,5657594578,Financial Services,Financial Services,Asset Management, +AMGN,Amgen Inc.,Amgen,Biotechnology,"Amgen Inc is a U.S. based biotechnology company, with historical expertise in renal disease and cancer supportive care products. The firm discovers, develops, manufactures and delivers human therapeutics.",http://www.amgen.com,AMGN.png,Robert A. Bradway,Nasdaq Global Select,118637478848,Healthcare,Healthcare,Biotechnology, +AMGP,Antero Midstream GP LP of Beneficial Interests,Antero Midstream GP of Beneficial Interests,Oil & Gas - Midstream,"Antero Midstream GP LP owns, operates and develops midstream energy infrastructure primarily to service Antero Resources' production and completion activity in the Appalachian Basin's Marcellus Shale and Utica Shale located in West Virginia and Ohio.",http://www.anteromidstream.com,,Paul M. Rady,New York Stock Exchange,2543981643,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +AMH,American Homes 4 Rent of Beneficial Interest,American Homes 4 Rent of Beneficial Interest,REITs,"American Homes 4 Rent is an internally managed real estate investment trust (REIT) focused on acquiring, renovating, leasing and operating single-family homes as rental properties.",http://www.americanhomes4rent.com,,David Singelyn,New York Stock Exchange,6680850054,Real Estate,Real Estate,REIT - Residential,REITs +AMID,American Midstream Partners LP representing Limited Partner Interests,American Midstream Partners representing Limited Partner Interests,Oil & Gas - Midstream,"American Midstream Partners LP is the United States-based natural gas company. It owns, operates, develops and acquires a portfolio of natural gas midstream energy assets.",http://www.americanmidstream.com,AMID.png,Lynn L. Bourdon,New York Stock Exchange,210421123,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +AMJ,JPMorgan Chase Capital XVI JP Morgan Alerian MLP ETN,JPMorgan Chase Capital XVI JP Morgan Alerian MLP ETN,,"The investment seeks to replicate, net of expenses, the Alerian MLP Index. + The index tracks the performance of midstream energy Master Limited Partnerships.",http://www.jpmorganchase.com,AMJ.png,,NYSE Arca,3027360000,,,, +AMKR,Amkor Technology Inc.,Amkor Technology,Semiconductors,"Amkor Technology Inc is a provider of outsourced semiconductor packaging and test services to integrated device manufacturers, fabless semiconductor companies, and contract foundries.",http://www.amkor.com,AMKR.png,Stephen D. Kelley,Nasdaq Global Select,1968960923,Technology,Technology,Semiconductors, +AMLP,Alerian MLP,Alerian MLP,,"The investment seeks total return, with an emphasis on income as the source of that total return. + The fund seeks to achieve its investment objective by investing in a global portfolio of fixed income securities of various maturities, ratings and currency denominations. The adviser intends to utilize various investment strategies in a broad array of fixed income sectors. The fund may purchase fixed income securities issued by U.S. or foreign corporations or financial institutions, including debt securities of all types and maturities, convertible securities and preferred stocks. It is non-diversified.",http://www.alpsfunds.com,,,NYSE Arca,9195807621,,,, +AMN,AMN Healthcare Services Inc,AMN Healthcare Services,Health Care Providers,"AMN Healthcare Services Inc is a healthcare staffing firm. It provides healthcare workforce solutions and staffing services. AMN provides nurse and allied healthcare staffing, locum tenens staffing and physician permanent placement services.",http://www.amnhealthcare.com,AMN.png,Susan R. Salka,New York Stock Exchange,3019228636,Healthcare,Healthcare,Medical Care,Health Care Providers +AMNB,American National Bankshares Inc.,American National Bankshares,Banks,American National Bankshares Inc is a one-bank holding company which provides community banking which making loans to and generating deposits from individuals and Trust and investment services to its customers.,http://www.amnb.com,,Jeffrey V. Haley,Nasdaq Global Select,288904765,Financial Services,Financial Services,Banks - Regional - US,Banks +AMOT,Allied Motion Technologies Inc.,Allied Motion,Computer Hardware,"Allied Motion Technologies Inc designs, manufactures and sells precision and speciality motion control components and systems. The firm's primary targets are vehicle, medical, aerospace, defense, electronics and industrial, pumps and robotics sectors.",http://www.alliedmotion.com,AMOT.png,Richard S. Warzala,NASDAQ Global Market,401703833,Technology,Technology,Electronic Components,Computer Hardware +AMOV,America Movil S.A.B. de C.V. Class An Depositary Shares,America Movil S.A.B. de C.V. An Depositary Shares,Communication Services,"America Movil SAB de CV is a telecom company. It provides telecommunications services in various countries which include wireless service, fixed-line, broadband and Pay TV services.",http://www.americamovil.com,AMOV.png,Daniel Hajj Aboumrad,New York Stock Exchange,52825514016,Communication Services,Communication Services,Telecom Services, +AMP,Ameriprise Financial Inc.,Ameriprise Financial,Asset Management,Ameriprise Financial Inc is a diversified financial services company. It offers products and services designed to achieve the financial objectives of individual and institutional clients. It also has the largest branded advisor networks in the industry.,http://www.ameriprise.com,AMP.png,James M. Cracchiolo,New York Stock Exchange,17322367000,Financial Services,Financial Services,Asset Management, +AMPE,Ampio Pharmaceuticals Inc.,Ampio Pharmaceuticals,Biotechnology,Ampio Pharmaceuticals Inc is a biopharmaceutical company. The company is engaged in the development of therapies to treat prevalent inflammatory conditions for which there are limited treatment options.,http://www.ampiopharma.com,AMPE.png,Michael Macaluso,NYSE American,64702224,Healthcare,Healthcare,Biotechnology, +AMPH,Amphastar Pharmaceuticals Inc.,Amphastar Pharmaceuticals,Drug Manufacturers,"Amphastar Pharmaceuticals Inc is a specialty pharmaceutical company engaged in developing, manufacturing, marketing and selling generic and proprietary injectable & inhalation products. Its products are used in hospitals or urgent care clinical settings.",http://www.amphastar.com,,Jack Yongfeng Zhang,Nasdaq Global Select,1050584063,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +AMR,Alta Mesa Resources Inc.,Alta Mesa Resources,Conglomerates,"Alta Mesa Resources In, is a blank check company formed for the purpose of effecting a merger, capital stock exchange, asset acquisition, stock purchase, reorganization or similar business combination.",http://www.altamesa.net,,James T. Hackett,NASDAQ Capital Market,363853777,Industrials,Industrials,Conglomerates, +AMRB,American River Bankshares,American River Bankshares,Banks,"American River Bankshares is a bank holding company, which serves the commercial banking needs of small to mid-sized businesses. It accepts checking and savings deposits, offers money market deposit accounts and certificates of deposit, among others.",https://www.americanriverbank.com,,David E. Ritchie,Nasdaq Global Select,80319048,Financial Services,Financial Services,Banks - Regional - US,Banks +AMRC,Ameresco Inc. Class A,Ameresco,Engineering & Construction,"Ameresco, Inc. is an independent provider of comprehensive energy services including energy efficiency, infrastructure upgrades, energy security and resilience, asset sustainability and renewable energy solutions for businesses and organizations.",http://www.ameresco.com,AMRC.png,George Sakellaris,New York Stock Exchange,700682851,Industrials,Industrials,Engineering & Construction, +AMRH,Ameri Holdings Inc.,Ameri,Application Software,"Ameri Holdings Inc provides SAP cloud and digital enterprise services. The company provides services in three categories namely Cloud services, Digital Services, and Enterprise Services.",http://www.ameri100.com,AMRH.png,Brent Kelton,NASDAQ Capital Market,10276065,Technology,Technology,Information Technology Services,Application Software +AMRK,A-Mark Precious Metals Inc.,A-Mark Precious Metals,Brokers & Exchanges,"A-Mark Precious Metals Inc along with its subsidiaries is a full-service precious metals trading company. The Company offers products including gold, silver, platinum and palladium for storage and delivery in the form of coins, bars, wafers and grain.",http://www.amark.com,,Gregory N. Roberts,Nasdaq Global Select,93026084,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +AMRN,Amarin Corporation plc,Amarin plc,Biotechnology,Amarin Corp PLC is a biopharmaceutical company with expertise in lipid science. The company is engaged in commercialization and development of therapeutics to improve cardiovascular health.,http://www.amarincorp.com,AMRN.png,John F. Thero,NASDAQ Global Market,5354391807,Healthcare,Healthcare,Biotechnology, +AMRS,Amyris Inc.,Amyris,Chemicals,"Amyris Inc is an industrial biotechnology company engaged in the engineering, manufacturing, and sales of products in markets such as cosmetics, flavors and fragrances, solvents and cleaners, polymers, lubricants, healthcare products, and fuels.",http://www.amyris.com,AMRS.png,John Melo,Nasdaq Global Select,232438505,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +AMRX,Amneal Pharmaceuticals Inc. Class A,Amneal Pharmaceuticals,Drug Manufacturers,"Amneal Pharmaceuticals Inc is a generic pharmaceutical manufacturer. The company manufacture and commercialize complex oral solids, injectables, ophthalmics, liquids, topicals, softgels, inhalation products.",https://www.amneal.com,AMRX.png,,New York Stock Exchange,3866444230,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +AMS,American Shared Hospital Services,American Shared Hospital Services,Health Care Providers,American Shared Hospital Services mainly provides gamma knife stereotactic radiosurgery equipment and radiation therapy and related equipment various medical centers in the United States.,http://www.ashs.com,,Ernest A. Bates,NYSE American,14456420,Healthcare,Healthcare,Medical Care,Health Care Providers +AMSC,American Superconductor Corporation,American Superconductor,Computer Hardware,American Superconductor Corp provides megawatt-scale solutions that lower the cost of wind power and enhance the performance of the power grid. The Company's business segments are Wind and Grid.,http://www.amsc.com,AMSC.png,Daniel P. McGahn,Nasdaq Global Select,274528081,Technology,Technology,Electronic Components,Computer Hardware +AMSF,AMERISAFE Inc.,AMERISAFE,Insurance - Property & Casualty,"AMERISAFE Inc is a specialty provider of workers' compensation insurance to employers engaged in hazardous industries, mainly construction, trucking, manufacturing, oil and gas and agriculture.",http://www.amerisafe.com,AMSF.png,G. Janelle Frost,Nasdaq Global Select,1144251412,Financial Services,Financial Services,Insurance - Property & Casualty, +AMSWA,American Software Inc. Class A Common Stock,American Software Common Stock,Application Software,"American Software Inc develops enterprise management and supply chain related software and services. Its solutions consist of global sourcing, workflow management, customer service applications, and ERP solutions.",http://www.amsoftware.com,AMSWA.png,James C. Edenfield,Nasdaq Global Select,348262099,Technology,Technology,Software - Application,Application Software +AMT,American Tower Corporation (REIT),American Tower (REIT),Communication Services,"American Tower Corp is a real estate investment trust and an owner, operator and developer of multitenant communications real estate. The company leases the space of communications sites to wireless service providers, and wireless data providers.",http://www.americantower.com,AMT.png,James D. Taiclet,New York Stock Exchange,75296994959,Communication Services,Communication Services,Telecom Services, +AMTB,Mercantil Bank Holding Corporation,Mercantil Bank Holding,Banks,,https://www.mercantilbank.com,AMTB.png,Millar Wilson,Nasdaq Global Select,605425660,Financial Services,Financial Services,Banks - Regional - US,Banks +AMTBB,Mercantil Bank Holding Corporation Class B Common Stock,Mercantil Bank Holding B Common Stock,Banks,,https://www.mercantilbank.com,AMTBB.png,Millar Wilson,Nasdaq Global Select,539787500,Financial Services,Financial Services,Banks - Regional - US,Banks +AMTD,TD Ameritrade Holding Corporation,TD Ameritrade Holding,Brokers & Exchanges,"TD Ameritrade Holding Corp operates in the securities brokerage industry. The company offers securities brokerage services and related technology-based financial services to retail investors, traders and independent registered investment advisors.",http://www.amtd.com,AMTD.png,Timothy D. Hockey,Nasdaq Global Select,32153657343,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +AMTX,Aemetis Inc,Aemetis,Chemicals,"Aemetis Inc is a renewable fuels and biochemical company. It is engaged in the production of fuels and chemicals through acquisition, development and commercialization of technologies that replace traditional petroleum based products.",http://www.aemetis.com,AMTX.png,Eric A. McAfee,NASDAQ Global Market,23397253,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +AMWD,American Woodmark Corporation,American Woodmark,Manufacturing - Apparel & Furniture,American Woodmark Corp manufactures and distributes kitchen cabinets and vanities for the remodeling and new home construction markets.,http://www.americanwoodmark.com,AMWD.png,S. Cary Dunston,Nasdaq Global Select,1208803784,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +AMX,America Movil S.A.B. de C.V.n Depository Receipt Series L,America Movil S.A.B. de C.V.n Depository Receipt Series L,Communication Services,"America Movil SAB de CV is a telecom company. It provides telecommunications services in various countries which include wireless service, fixed-line, broadband and Pay TV services.",http://www.americamovil.com,AMX.png,Daniel Hajj Aboumrad,New York Stock Exchange,53518848887,Communication Services,Communication Services,Telecom Services, +AMZN,Amazon.com Inc.,Amazon.com,Retail - Apparel & Specialty,"Amazon.com Inc is an online retailer. The Company sells its products through the website which provides services, such as advertising services and co-branded credit card agreements. It also offers electronic devices like Kindle e-readers and Fire tablets.",http://www.amazon.com,AMZN.png,Jeffrey P. Bezos,Nasdaq Global Select,801955210000,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +AN,AutoNation Inc.,AutoNation,Autos,"AutoNation Inc is an automotive retailer in the United States. The company offers all types of automotive products and services, including new vehicles, used vehicles, parts and accessories, automotive services, automotive finance and insurance products.",http://www.autonation.com,AN.png,Michael J. Jackson,New York Stock Exchange,3481004105,Consumer Cyclical,Consumer Cyclical,Auto & Truck Dealerships,Autos +ANAB,AnaptysBio Inc.,AnaptysBio,Biotechnology,AnaptysBio Inc is a biotechnology company. The company is engaged in developing first-in-class antibody product candidates focused on unmet medical needs in inflammation and immuno-oncology. Its product include ANB020 and ANB019.,http://www.anaptysbio.com,ANAB.png,Hamza Suria,Nasdaq Global Select,1858164608,Healthcare,Healthcare,Biotechnology, +ANAT,American National Insurance Company,American National Insurance Company,Insurance - Property & Casualty,"American National Insurance Co is engaged in the business of life insurance, annuities, and property and casualty insurance. It also offers limited health insurance.",https://www.americannational.com,ANAT.png,James E. Pozzi,Nasdaq Global Select,3757241498,Financial Services,Financial Services,Insurance - Property & Casualty, +ANDE,The Andersons Inc.,The Andersons,Retail - Defensive,"Andersons Inc is predominantly an agricultural products distributor in the United States. It is also engaged in the manufacture of ethanol, fertilizers and rail operations.",http://www.andersonsinc.com,ANDE.png,,Nasdaq Global Select,1151643200,Consumer Defensive,Consumer Defensive,Food Distribution,Retail - Defensive +ANDX,Andeavor Logistics LP representing Limited Partner Interests,Andeavor Logistics representing Limited Partner Interests,Oil & Gas - Midstream,Andeavor Logistics LP is a part of the logistics industry in the United States. It caters to oil and gas producers in natural gas and crude oil gathering.,http://www.andeavorlogistics.com,ANDX.png,Gary R. Heminger,New York Stock Exchange,8675406221,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +ANET,Arista Networks Inc.,Arista Networks,Computer Hardware,"Arista Networks Inc is a supplier of cloud networking solutions that use software innovations to address the needs of large-scale Internet companies, cloud service providers, and next-generation data centers for enterprise support.",http://www.arista.com,ANET.png,Jayshree Ullal,New York Stock Exchange,16475585139,Technology,Technology,Computer Systems,Computer Hardware +ANF,Abercrombie & Fitch Company,Abercrombie & Fitch Company,Retail - Apparel & Specialty,"Abercrombie & Fitch Co is a retailer that sells apparel, personal care products and accessories for men, women and kids under Abercrombie & Fitch, Abercrombie kids, and Hollister brands. It operates online stores as well as direct-to-consumer operations.",http://www.abercrombie.com,ANF.png,Fran Horowitz-Bonadies,New York Stock Exchange,1443324000,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +ANFI,Amira Nature Foods Ltd,Amira Nature Foods,Consumer Packaged Goods,"Amira Nature Foods Ltd primarily sells packaged rice and related products under the Amira Brand. Its other products include wheat, barley, edible oils and ready to eat snacks.",http://www.amira.net,ANFI.png,Karan A. Chanana,New York Stock Exchange,40567417,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +ANGI,ANGI Homeservices Inc.,ANGI Homeservices,Online Media,"ANGI Homeservices Inc creates digital marketplace for home services, connecting millions of homeowners across the globe with home service professionals. It brands include HomeAdvisor, Angie's List, mHelpDesk, HomeStars (Canada), and MyHammer (Germany).",http://www.angieslist.com,ANGI.png,Christopher Terrill,Nasdaq Global Select,8645334852,Technology,Technology,Internet Content & Information,Online Media +ANGL,VanEck Vectors Fallen Angel High Yield Bond,VanEck Vectors Fallen Angel High Yield Bond,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the ICE BofAML US Fallen Angel High Yield Index (the ""Fallen Angel Index""). + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index is comprised of below investment grade corporate bonds denominated in U.S. dollars that were rated investment grade at the time of issuance.",http://www.marketvectorsetfs.com,,,NYSE Arca,862670000,,,, +ANGO,AngioDynamics Inc.,AngioDynamics,Medical Instruments & Equipment,"AngioDynamics Inc designs, manufactures and sells medical, surgical and diagnostic devices used by professional healthcare providers for the treatment of peripheral vascular disease and for use in oncology and surgical settings.",http://www.angiodynamics.com,ANGO.png,James C. Clemmer,Nasdaq Global Select,794736144,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +ANH,Anworth Mortgage Asset Corporation,Anworth Mortgage Asset,REITs,"Anworth Mortgage Asset Corp is engaged in the business of investment, financing and management of leveraged portfolio of residential mortgage-backed securities and residential mortgage loans which presently includes different types of investments.",http://www.anworth.com,ANH.png,Joseph E. Mcadams,New York Stock Exchange,443089922,Real Estate,Real Estate,REIT - Diversified,REITs +ANIK,Anika Therapeutics Inc.,Anika Therapeutics,Biotechnology,"Anika Therapeutics Inc develops, manufactures and commercializes therapeutic products for tissue protection, healing and repair.",http://www.anikatherapeutics.com,ANIK.png,Joseph G. Darling,Nasdaq Global Select,541456512,Healthcare,Healthcare,Biotechnology, +ANIP,ANI Pharmaceuticals Inc.,ANI Pharmaceuticals,Biotechnology,"ANI Pharmaceuticals Inc is a specialty pharmaceutical company. The Company, together with its subsidiary is engaged in developing, manufacturing, and marketing branded and generic prescription pharmaceuticals.",http://www.anipharmaceuticals.com,,Arthur S. Przybyl,NASDAQ Global Market,669005736,Healthcare,Healthcare,Biotechnology, +ANIX,Anixa Biosciences Inc.,Anixa Biosciences,Medical Diagnostics & Research,"ITUS Corp is engaged in developing a diagnostic platform called Cchek, for the early detection of tumor-based cancers.",http://www.anixa.com,ANIX.png,Amit Kumar,NASDAQ Capital Market,97811778,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +ANSS,ANSYS Inc.,ANSYS,Application Software,"Ansys Inc functions in the software industry. It develops and markets engineering software and services catering to engineers, designers, researchers and students across a broad spectrum of industries and academia.",http://www.ansys.com,ANSS.png,Ajei S. Gopal,Nasdaq Global Select,14125821043,Technology,Technology,Software - Application,Application Software +ANTM,Anthem Inc.,Anthem,Health Care Plans,"Anthem Inc is a health benefits company offering a network-based managed care plans to the large and small employer, individual, Medicaid and Medicare markets. Its business segments are Commercial and Specialty Business, Government Business and Other.",http://www.antheminc.com,ANTM.png,Gail Koziara Boudreaux,New York Stock Exchange,78681511720,Healthcare,Healthcare,Health Care Plans, +ANY,Sphere 3D Corp.,Sphere 3D,Application Software,Sphere 3D Corp is a technology development company. It delivers containerization and virtualization technologies along with data management products that enable workload-optimized solutions.,http://www.sphere3d.com,ANY.png,Peter Tassiopoulos,NASDAQ Capital Market,5342132,Technology,Technology,Software - Application,Application Software +AOA,iShares Core Aggressive Allocation,iShares Core Aggressive Allocation,,"The investment seeks to track the investment results of the S&P Target Risk Aggressive Index composed of a portfolio of underlying equity and fixed income funds intended to represent an aggressive target risk allocation strategy. + The fund is a fund of funds and seeks its investment objective by investing primarily in other iShares Underlying Funds that themselves seek investment results corresponding to their own respective underlying indexes. It generally will invest at least 90% of its assets in the component securities of the underlying index. The index measures the performance of the S&P Dow Jones Indices LLC proprietary allocation model.",http://www.ishares.com,AOA.png,,NYSE Arca,891820000,,,, +AOBC,American Outdoor Brands Corporation,American Outdoor Brands,Aerospace & Defense,"American Outdoor Brands Corp manufactures firearms. It manufactures handguns, modern sporting rifles, hunting rifles, black powder firearms, handcuffs, and firearm-related products and accessories.",http://www.aob.com,,P. James Debney,Nasdaq Global Select,659387705,Industrials,Industrials,Aerospace & Defense, +AOD,Aberdeen Total Dynamic Dividend Fund,Aberdeen Total Dynamic Dividend Fund,Asset Management,"Alpine Total Dynamic Dividend Fund is a diversified, closed-end management investment company. Its investment objective is to seek high current dividend income, and also focuses on long-term growth of capital.",https://www.aberdeenaod.com,,Christian Pittard,New York Stock Exchange,886569113,Financial Services,Financial Services,Asset Management, +AOK,iShares Core Conservative Allocation,iShares Core Conservative Allocation,,"The investment seeks to track the investment results of the S&P Target Risk Conservative Index composed of a portfolio of underlying equity and fixed income funds intended to represent a conservative target risk allocation strategy. + The fund is a fund of funds and seeks its investment objective by investing primarily in other iShares Underlying Funds that themselves seek investment results corresponding to their own respective underlying indexes. It generally will invest at least 90% of its assets in the component securities of the underlying index. The index measures the performance of the S&P Dow Jones Indices LLC proprietary allocation model.",http://www.ishares.com,AOK.png,,NYSE Arca,488215000,,,, +AOM,iShares Core Moderate Allocation,iShares Core Moderate Allocation,,"The investment seeks to track the investment results of the S&P Target Risk Moderate Index composed of a portfolio of underlying equity and fixed income funds intended to represent a moderate target risk allocation strategy. + The fund is a fund of funds and seeks its investment objective by investing primarily in other iShares Underlying Funds that themselves seek investment results corresponding to their own respective underlying indexes. It generally will invest at least 90% of its assets in the component securities of the underlying index. The index measures the performance of the S&P Dow Jones Indices LLC proprietary allocation model.",http://www.ishares.com,AOM.png,,NYSE Arca,1053503500,,,, +AON,Aon plc Class A (UK),Aon plc (UK),Brokers & Exchanges,"Aon PLC acts as a provider of risk management services, insurance and reinsurance brokerage, human resource consulting, and outsourcing solutions. The commercial risk solutions generate maximum revenue.",http://www.aon.com,AON.png,Gregory C. Case,New York Stock Exchange,40172798215,Financial Services,Financial Services,Insurance Brokers,Brokers & Exchanges +AOR,iShares Core Growth Allocation,iShares Core Growth Allocation,,"The investment seeks to track the investment results of the S&P Target Risk Growth Index composed of a portfolio of underlying equity and fixed income funds intended to represent a growth allocation target risk strategy. + The fund is a fund of funds and seeks its investment objective by investing primarily in other iShares Underlying Funds that themselves seek investment results corresponding to their own respective underlying indexes. It generally will invest at least 90% of its assets in the component securities of the underlying index. The index measures the performance of the S&P Dow Jones Indices LLC proprietary allocation model.",http://www.ishares.com,AOR.png,,NYSE Arca,1263231000,,,, +AOS,A.O. Smith Corporation,A.O. Smith,Industrial Products,"A.O. Smith Corp manufactures and markets water heaters and boilers, for residential and commercial end markets. The Company has two reporting segments; North America and Rest of World.",http://www.aosmith.com,AOS.png,,New York Stock Exchange,8373483159,Industrials,Industrials,Diversified Industrials,Industrial Products +AOSL,Alpha and Omega Semiconductor Limited,Alpha and Omega Semiconductor Limited,Semiconductors,"Alpha & Omega Semiconductor Ltd designs, develops and supplies a broad range of power semiconductors for computing, consumer electronics, communication and industrial applications.",http://www.aosmd.com,AOSL.png,Mike Chang,Nasdaq Global Select,290212819,Technology,Technology,Semiconductors, +AP,Ampco-Pittsburgh Corporation,Ampco-Pittsburgh,Industrial Products,"Ampco-Pittsburgh Corp and its subsidiaries produces forged hardened steel rolls used in cold rolling by producers of steel, aluminum & other metals throughout the world. Its segments include Forged and Cast Engineered Products & Air and Liquid Processing.",http://www.ampcopittsburgh.com,,J. Brett McBrayer,New York Stock Exchange,46105982,Industrials,Industrials,Diversified Industrials,Industrial Products +APA,Apache Corporation,Apache,Oil & Gas - E&P,"Apache Corp is engaged in the oil and gas sector. As an independent energy company, its activities include exploration, development and production of natural gas, crude oil and natural gas liquids.",http://www.apachecorp.com,APA.png,John J. Christmann,New York Stock Exchange,12574280859,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +APAM,Artisan Partners Asset Management Inc. Class A,Artisan Partners Asset Management,Asset Management,Artisan Partners Asset Management Inc is a global investment management firm offering investment strategies in asset classes such as equity and bonds to its clients and investors. The firm has approximately $95 billion in total assets under management.,http://www.artisanpartners.com,,Eric R. Colson,New York Stock Exchange,1823546066,Financial Services,Financial Services,Asset Management, +APC,Anadarko Petroleum Corporation,Anadarko Petroleum,Oil & Gas - E&P,Anadarko Petroleum Corp is engaged in the exploration and production of oil and natural gas. Its asset base includes conventional and unconventional properties in the U.S. and deep-water oil and gas projects in the Gulf of Mexico and Africa.,http://www.anadarko.com,APC.png,R.A. Walker,New York Stock Exchange,24775320715,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +APD,Air Products and Chemicals Inc.,Air Products and Chemicals,Chemicals,"Air Products & Chemicals Inc is a supplier of hydrogen and helium. It also provides semiconductor materials, refinery hydrogen, natural gas liquefaction and coatings and adhesives.",http://www.airproducts.com,APD.png,Seifollah Ghasemi,New York Stock Exchange,36652049816,Basic Materials,Basic Materials,Chemicals, +APDN,Applied DNA Sciences Inc,Applied DNA Sciences,Consulting & Outsourcing,"Applied DNA Sciences Inc creates security solutions addressing the challenges of supply chain security, brand protection or law enforcement applications.",http://www.adnas.com,APDN.png,James A. Hayward,NASDAQ Capital Market,17666018,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +APEI,American Public Education Inc.,American Public Education,Education,American Public Education Inc is a provider of online and campus-based postsecondary education.,http://www.americanpubliceducation.com,,Wallace E. Boston,Nasdaq Global Select,491247553,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +APEN,Apollo Endosurgery Inc.,Apollo Endosurgery,Medical Devices,Apollo Endosurgery Inc is a developer of medical devices in the United States. The company's major focus area is obesity and gastrointestinal diseases.,http://www.apolloendo.com,APEN.png,Todd Newton,NASDAQ Global Market,85603620,Healthcare,Healthcare,Medical Devices, +APF,Morgan Stanley Asia-Pacific Fund Inc.,Morgan Stanley Asia-Pacific Fund,Asset Management,"Morgan Stanley Asia Pacific Fund Inc is a closed-end management investment company. The fund's investment objective is to seek long-term capital appreciation through investments in equity securities, debt securities and other structured investments.",http://www.morganstanley.com,APF.png,John H. Gernon,New York Stock Exchange,227676685,Financial Services,Financial Services,Asset Management, +APH,Amphenol Corporation,Amphenol,Computer Hardware,"Amphenol Corp is engaged in the field of electronic components. It designs and manufactures electrical, electronic and fiber optic connectors, interconnect systems and coaxial and flat-ribbon cables.",http://www.amphenol.com,APH.png,Richard Adam Norwitt,New York Stock Exchange,26670464984,Technology,Technology,Electronic Components,Computer Hardware +APHA,Aphria Inc.,Aphria,Drug Manufacturers,"Aphria Inc is licensed to produce and sell medical marijuana, including dried cannabis and cannabis oil, as a Licensed Producer under the provisions of the ACMPR.",http://www.aphria.com,APHA.png,Victor Neufeld,New York Stock Exchange,2711733750,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +APHB,AmpliPhi Biosciences Corporation,AmpliPhi Biosciences,Biotechnology,"Ampliphi Biosciences Corp engages in discovery, development, and commercialization of novel phage therapeutics.",http://www.ampliphibio.com,APHB.png,Paul C. Grint,NYSE American,8073502,Healthcare,Healthcare,Biotechnology, +APLE,Apple Hospitality REIT Inc.,Apple Hospitality REIT,REITs,Apple Hospitality REIT Inc is a real estate investment trust based in the United States. It invests mainly in hotel properties with the objective of acquiring income to be transferred to its investors.,http://www.applehospitalityreit.com,,Justin G. Knight,New York Stock Exchange,3708422877,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +APLS,Apellis Pharmaceuticals Inc.,Apellis Pharmaceuticals,Biotechnology,Apellis Pharmaceuticals Inc is a clinical-stage biopharmaceutical company. The company is engaged in the discovery and development of novel therapeutic compounds for autoimmune and inflammatory diseases.,http://www.apellis.com,APLS.png,Cedric Francois,Nasdaq Global Select,764898966,Healthcare,Healthcare,Biotechnology, +APM,Aptorum Group Limited,Aptorum Limited,Biotechnology,,https://www.aptorumgroup.com,,Ian Huen,NASDAQ Global Market,448733988,Healthcare,Healthcare,Biotechnology, +APO,Apollo Global Management LLC Class A Representing Class A Limitied Liability Company Interests,Apollo Global Management LLC Representing Limitied Liability Company Interests,Asset Management,"Apollo Global Management LLC is an alternative-asset management company. It invests and manages funds on behalf of prominent pension, endowment and sovereign wealth funds as well as other institutional and individual investors.",http://www.agm.com,APO.png,Leon D. Black,New York Stock Exchange,12421500176,Financial Services,Financial Services,Asset Management, +APOG,Apogee Enterprises Inc.,Apogee Enterprises,Building Materials,Apogee Enterprises Inc is engaged in the design and development of value-added glass solutions for enclosing commercial buildings and framing art.,http://www.apog.com,APOG.png,Joseph F. Puishys,Nasdaq Global Select,937021584,Basic Materials,Basic Materials,Building Materials, +APOP,Cellect Biotechnology Ltd.,Cellect Biotechnology,Biotechnology,Cellect Biotechnology Ltd is an emerging biotechnology company engaged in developing a novel technology platform known as ApoGraft that selects stem cells in order to improve the safety and efficacy of regenerative medicine and stem cell therapies.,http://www.cellect.co,APOP.png,Shai Yarkoni,NASDAQ Capital Market,14084796,Healthcare,Healthcare,Biotechnology, +APPF,AppFolio Inc.,AppFolio,Application Software,"AppFolio Inc is a provider of industry-specific, cloud-based software solutions for small and medium-sized businesses (SMBs) in the property management and legal industries.",http://www.appfolioinc.com,APPF.png,Jason Randall,NASDAQ Global Market,2195458845,Technology,Technology,Software - Application,Application Software +APPN,Appian Corporation,Appian,Application Software,Appian Corp provides low-code software development platform as a service that enables organizations to rapidly develop powerful and unique applications.,http://www.appian.com,APPN.png,,NASDAQ Global Market,2050205137,Technology,Technology,Software - Infrastructure,Application Software +APPS,Digital Turbine Inc.,Digital Turbine,Application Software,"Digital Turbine Inc through its subsidiaries, delivers end-to-end products and solutions for mobile operators, app advertisers, device OEMs and other third parties. It reportable segments are Advertising and Content.",http://www.digitalturbine.com,APPS.png,William Gordon Stone,NASDAQ Capital Market,169291227,Technology,Technology,Software - Application,Application Software +APRN,Blue Apron Holdings Inc. Class A,Blue Apron,Retail - Apparel & Specialty,"Blue Apron Holdings Inc creates original recipes, which are sent along with fresh, seasonal ingredients, directly to customers for them to prepare, cook, and enjoy.",http://www.blueapron.com,APRN.png,Bradley J. Dickerson,New York Stock Exchange,267373180,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +APT,Alpha Pro Tech Ltd.,Alpha Pro Tech,Building Materials,"Alpha Pro Tech Ltd develops, manufactures & markets disposable protective apparel & infection control products for cleanroom, industrial, pharmaceutical, medical & dental markets. It also manufactures building supply construction weatherization products.",http://www.alphaprotech.com,,Lloyd Hoffman,NYSE American,54927211,Basic Materials,Basic Materials,Building Materials, +APTO,Aptose Biosciences Inc.,Aptose Biosciences,Biotechnology,Aptose Biosciences Inc is a clinical-stage biotechnology company committed to discovering and developing personalized therapies addressing unmet medical needs in oncology.,http://www.aptose.com,,William G. Rice,NASDAQ Capital Market,74796017,Healthcare,Healthcare,Biotechnology, +APTS,Preferred Apartment Communities Inc.,Preferred Apartment Communities,REITs,"Preferred Apartment Communities Inc acquires and operates multifamily properties in select targeted markets throughout the United States. Its business segments are multifamily communities, real estate related financing, and retail.",http://www.pacapts.com,APTS.png,Daniel M. Dupree,New York Stock Exchange,654325444,Real Estate,Real Estate,REIT - Residential,REITs +APTV,Aptiv PLC,Aptiv PLC,Autos,"Aptiv PLC primarily supplies components and systems that are used to build a vehicle's electrical system. The company also provides body controls, infotainment and connectivity systems for the automobile industry.",http://www.aptiv.com,APTV.png,Kevin P. Clark,New York Stock Exchange,20706287350,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +APTX,Aptinyx Inc.,Aptinyx,Biotechnology,"Aptinyx Inc is a clinical-stage biopharmaceutical company focused on the discovery, development, and commercialization of novel, proprietary, synthetic small molecules for the treatment of brain and nervous system disorders.",https://www.aptinyx.com,APTX.png,Norbert G. Riedel,Nasdaq Global Select,182225551,Healthcare,Healthcare,Biotechnology, +APU,AmeriGas Partners L.P.,AmeriGas Partners,Utilities - Regulated,"AmeriGas Partners LP is a retail propane distributor in the United States and conducts its business through its subsidiary, AmeriGas Propane, L.P. The company also sells, installs, and services propane appliances, including heating systems.",http://www.amerigas.com,APU.png,Hugh J. Gallagher,New York Stock Exchange,2882289232,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +APVO,Aptevo Therapeutics Inc.,Aptevo Therapeutics,Biotechnology,"Aptevo Therapeutics Inc is a biosciences company. The company is engaged in the discovery, development, commercialization and sale of novel oncology and hematology therapeutics.",http://www.aptevotherapeutics.com,APVO.png,Marvin L. White,Nasdaq Global Select,41739401,Healthcare,Healthcare,Biotechnology, +APWC,Asia Pacific Wire & Cable Corporation Limited,Asia Pacific Wire & Cable Limited,Computer Hardware,"Asia Pacific Wire & Cable Corp Ltd manufactures and distributes telecommunications and power cable and enameled wire products in Singapore, Thailand, Australia, the People's Republic of China.",http://www.apwcc.com,,Yuan Chun Tang,NASDAQ Global Market,30541468,Technology,Technology,Electronics Distribution,Computer Hardware +APY,Apergy Corporation,Apergy,Oil & Gas - Services,Apergy Corp engages in providing engineered technologies that help companies drill for and produce oil and gas.,http://www.apergy.com,APY.png,Sivasankaran Somasundaram,New York Stock Exchange,2660524552,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +APYX,Apyx Medical Corporation,Apyx Medical,Medical Instruments & Equipment,"Bovie Medical Corp develops, manufactures, and markets medical products and devices. Its medical products include electrosurgical generators and accessories, cauteries, medical lighting, nerve locators and other products.",http://www.boviemedical.com,APYX.png,Charles D. Goodwin,Nasdaq Global Select,288538563,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +AQ,Aquantia Corp.,Aquantia,Semiconductors,"Aquantia Corp is a fabless semiconductor company. It is engaged in design, development and sale of network communication integrated circuits for Ethernet connectivity in the data center, enterprise infrastructure and access markets.",https://www.aquantia.com,AQ.png,Faraj Aalaei,New York Stock Exchange,310205611,Technology,Technology,Semiconductors, +AQB,AquaBounty Technologies Inc.,AquaBounty,Biotechnology,AquaBounty Technologies Inc is a biotechnology company. The company is engaged in the business of conducting research and development of the commercial viability of a group of proteins known as antifreeze proteins.,http://www.aquabounty.com,AQB.png,Sylvia Wulf,NASDAQ Capital Market,34727325,Healthcare,Healthcare,Biotechnology, +AQMS,Aqua Metals Inc.,Aqua Metals,Waste Management,"Aqua Metals Inc is engaged in recycling lead-acid batteries. The company has developed AquaRefining, a modular electrochemical process that produces ultra-pure lead from used lead-acid batteries.",http://www.aquametals.com,AQMS.png,Stephen Cotton,NASDAQ Capital Market,112561068,Industrials,Industrials,Waste Management, +AQN,Algonquin Power & Utilities Corp.,Algonquin Power & Utilities,Utilities - Independent Power Producers,"Algonquin Power & Utilities Corp is a renewable energy and regulated utility company. It is engages in hydroelectric, wind, thermal and solar power facilities, and sustainable utility distribution businesses.",http://www.algonquinpower.com,AQN.png,Ian E. Robertson,New York Stock Exchange,5406696849,Utilities,Utilities,Utilities - Independent Power Producers, +AQST,Aquestive Therapeutics Inc.,Aquestive Therapeutics,Biotechnology,,http://www.aquestive.com,AQST.png,Keith J. Kendall,NASDAQ Global Market,146660048,Healthcare,Healthcare,Biotechnology, +AQUA,Evoqua Water Technologies Corp.,Evoqua Water,Industrial Products,"Evoqua Water Technologies Corp is a provider of mission critical water treatment solutions. It operates in three segments namely: Industrial, Municipal and Products.",http://www.evoqua.com,AQUA.png,Ronald C. Keating,New York Stock Exchange,1270465944,Industrials,Industrials,Pollution & Treatment Controls,Industrial Products +AQXP,Aquinox Pharmaceuticals Inc.,Aquinox Pharmaceuticals,Drug Manufacturers,Aquinox Pharmaceuticals Inc is a clinical-stage pharmaceutical company discovering and developing targeted therapeutics in disease areas of inflammation and immuno-oncology.,http://www.aqxpharma.com,AQXP.png,David J. Main,NASDAQ Global Market,55077441,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +AR,Antero Resources Corporation,Antero Resources,Oil & Gas - E&P,"Antero Resources Corp is an independent oil and natural gas company, which acquires, explores, produces, and develops natural gas, natural gas liquids, and oil properties in the United States.",http://www.anteroresources.com,AR.png,Paul M. Rady,New York Stock Exchange,3095550057,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +ARA,American Renal Associates Holdings Inc,American Renal Associates,Medical Diagnostics & Research,"American Renal Associates Holdings Inc through its subsidiary is engaged in providing kidney dialysis services for patients suffering from chronic kidney failure, also known as end stage renal disease, or ESRD.",http://www.americanrenal.com,,Joseph A. Carlucci,New York Stock Exchange,397683705,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +ARAV,Aravive Inc.,Aravive,Biotechnology,Versartis Inc is an endocrine-focused biopharmaceutical company initially developing long-acting recombinant human growth hormone for the treatment of growth hormone deficiency.,http://www.aravive.com,,Jay P. Shepard,Nasdaq Global Select,47523606,Healthcare,Healthcare,Biotechnology, +ARAY,Accuray Incorporated,Accuray Incorporated,Medical Devices,"Accuray Inc is a radiation oncology company that develops, manufactures, sells and supports precise treatment solutions. Its products includes the CyberKnife Systems and the TomoTherapy Systems.",http://www.accuray.com,ARAY.png,Joshua H. Levine,Nasdaq Global Select,396036246,Healthcare,Healthcare,Medical Devices, +ARC,ARC Document Solutions Inc.,ARC Document Solutions,Business Services,"ARC Document Solutions Inc engaged in providing document management solutions to businesses, including non-residential segment of architecture, engineering & construction industry. Its offering include; onsite, digital, color & traditional reprographics.",http://www.e-arc.com,ARC.png,Kumarakulasingam Suriyakumar,New York Stock Exchange,116763261,Industrials,Industrials,Business Services, +ARCB,ArcBest Corporation,ArcBest,Transportation & Logistics,"ArcBest Corp is a transportation company. The company provides freight transportation services and solutions. It operates through three segments namely Asset-Based, ArcBest and FleetNet.",https://www.arcb.com,ARCB.png,Judy R. McReynolds,Nasdaq Global Select,968217567,Industrials,Industrials,Trucking,Transportation & Logistics +ARCC,Ares Capital Corporation,Ares Capital,Asset Management,"Ares Capital Corp is a specialty finance company that is a closed-end, non-diversified management investment company. Its investment objective is to generate both current income and capital appreciation through debt and equity investments.",http://www.arescapitalcorp.com,ARCC.png,R. Kipp DeVeer,Nasdaq Global Select,7033920300,Financial Services,Financial Services,Asset Management, +ARCE,Arco Platform Limited,Arco Platform Limited,Application Software,,http://www.arcoeducacao.com.br,,Ari de Sa Cavalcante Neto,Nasdaq Global Select,1265070050,Technology,Technology,Software - Application,Application Software +ARCH,Arch Coal Inc. Class A,Arch Coal,Coal,"Arch Coal Inc is a coal producer in the United States, which sells coal to power plants, steel mills and industrial facilities.",http://www.archcoal.com,ARCH.png,,New York Stock Exchange,1654911182,Basic Materials,Basic Materials,Coal, +ARCI,Appliance Recycling Centers of America Inc.,Appliance Recycling Centers of America,Retail - Apparel & Specialty,Appliance Recycling Centers Of America Inc and its subsidiaries are engaged in the business of selling and recycling household appliances in North America. It also provides turnkey appliance recycling services for electric utilities.,http://www.arcainc.com,,Tony Isaac,NASDAQ Capital Market,3743149,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +ARCO,Arcos Dorados Holdings Inc. Class A Shares,Arcos Dorados Shares,Restaurants,Arcos Dorados Holdings Inc operates and franchises McDonald's restaurants. It operates in the QSR sub-segment of the fast food segment of the Latin American and Caribbean food service industry.,http://www.arcosdorados.com,ARCO.png,Sergio Alonso,New York Stock Exchange,1819196234,Consumer Cyclical,Consumer Cyclical,Restaurants, +ARCT,Arcturus Therapeutics Ltd.,Arcturus Therapeutics,Biotechnology,"Arcturus Therapeutics Ltd is a biotechnology company developing novel RNA medicines. The company develops novel RNA medicines in therapeutic areas including infectious disease, cystic fibrosis, nonalcoholic steatohepatitis (NASH) and rare liver diseases.",http://www.arcturusrx.com,ARCT.png,,NASDAQ Global Market,53054100,Healthcare,Healthcare,Biotechnology, +ARCW,ARC Group Worldwide Inc.,ARC Worldwide,Industrial Products,"ARC Group Worldwide Inc is a manufacturer and 3D printing service provider. The Company's business segments are Precision Components Group, 3DMT Group, Flanges and Fittings Group and Wireless Group.",http://www.arcw.com,,Alan G. Quasha,NASDAQ Capital Market,23349478,Industrials,Industrials,Metal Fabrication,Industrial Products +ARD,Ardagh Group S.A.,Ardagh S.A.,Packaging & Containers,"Ardagh Group SA supplies rigid packaging solutions including metal and glass containers for food and beverage markets. Its end users include beer, wine, spirits, soft drink, energy drinks, juices, flavored waters, food, seafood and nutrition industries.",http://www.ardaghgroup.com,ARD.png,Paul Coulson,New York Stock Exchange,2906490000,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +ARDC,Ares Dynamic Credit Allocation Fund Inc.,Ares Dynamic Credit Allocation Fund,Asset Management,"Ares Dynamic Credit Allocation Fund Inc is a closed-end management investment company. Its investment objective is to seek an attractive risk adjusted level of total return, through current income and through capital appreciation.",http://www.arespublicfunds.com,ARDC.png,Seth J. Brufsky,New York Stock Exchange,335481263,Financial Services,Financial Services,Asset Management, +ARDS,Aridis Pharmaceuticals Inc.,Aridis Pharmaceuticals,Biotechnology,,http://www.aridispharma.com,,Vu Truong,NASDAQ Capital Market,66783198,Healthcare,Healthcare,Biotechnology, +ARDX,Ardelyx Inc.,Ardelyx,Biotechnology,"Ardelyx Inc is a biotechnology company focused on the discovery, development, and commercialization of molecule and polymeric therapeutics to treat the gastrointestinal tract and cardiorenal diseases.",http://www.ardelyx.com,ARDX.png,Michael G. Raab,NASDAQ Global Market,135453275,Healthcare,Healthcare,Biotechnology, +ARE,Alexandria Real Estate Equities Inc.,Alexandria Real Estate Equities,REITs,"Alexandria Real Estate Equities Inc is an urban office REIT engaged in life science and technology campuses through ownership, operation, management and selective redevelopment and development of properties in office/laboratory space.",http://www.are.com,,Peter Moglia / Stephen A. Richardson,New York Stock Exchange,14079533135,Real Estate,Real Estate,REIT - Office,REITs +ARES,Ares Management Corporation Class A,Ares Management,Asset Management,Ares Management LP is a global alternative asset manager. It offers its investor a range of investment strategies and seeks to deliver attractive performance to a growing investor base.,http://www.aresmgmt.com,ARES.png,Michael J. Arougheti,New York Stock Exchange,4734390123,Financial Services,Financial Services,Asset Management, +AREX,Approach Resources Inc.,Approach Resources,Oil & Gas - E&P,"Approach Resources Inc is an independent energy company. It is engaged in the exploration, development, production and acquisition of unconventional oil and gas reserves in the Midland Basin of the greater Permian Basin in West Texas.",http://www.approachresources.com,,J. Ross Craft,Nasdaq Global Select,90301127,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +ARGO,Argo Group International Holdings Ltd.,Argo International,Insurance - Property & Casualty,Argo Group International Holdings Ltd is an international underwriter of specialty insurance and reinsurance products in the property and casualty market.,http://www.argolimited.com,ARGO.png,Mark E. Watson,New York Stock Exchange,2273085199,Financial Services,Financial Services,Insurance - Property & Casualty, +ARGX,argenx SE,argenx SE,Biotechnology,"argenx SE, along with its subsidiaries is engaged in the bio-technical research on drugs and pharma processes for the treatment of oncological, autoimmune and inflammatory diseases.",http://www.argenx.com,ARGX.png,Tim Van Hauwermeiren,Nasdaq Global Select,3999565518,Healthcare,Healthcare,Biotechnology, +ARI,Apollo Commercial Real Estate Finance Inc,Apollo Commercial Real Estate Finance,REITs,"Apollo Commercial Real Estate Finance Inc invests, acquires, and manages various real-estate related debt investments across the United States. The subordinate loans and first-mortgage loans account for the vast majority of the portfolio on a cost basis.",http://www.apolloreit.com,,Stuart A. Rothstein,New York Stock Exchange,2456212918,Real Estate,Real Estate,REIT - Diversified,REITs +ARKR,Ark Restaurants Corp.,Ark Restaurants,Restaurants,Ark Restaurants Corp through its subsidiaries owns and operates restaurants and bars. The Company is also engaged in fast food concepts and catering operations.,http://www.arkrestaurants.com,,Michael Weinstein,NASDAQ Global Market,64603701,Consumer Cyclical,Consumer Cyclical,Restaurants, +ARL,American Realty Investors Inc.,American Realty Investors,Real Estate Services,"American Realty Investors Inc acquires, develops and owns income-producing residential and commercial real estate properties.",http://www.amrealtytrust.com,,Daniel J. Moos,New York Stock Exchange,204602602,Real Estate,Real Estate,Real Estate - General,Real Estate Services +ARLO,Arlo Technologies Inc.,Arlo,Application Software,,http://www.arlo.com,ARLO.png,,New York Stock Exchange,532352783,Technology,Technology,Software - Infrastructure,Application Software +ARLP,Alliance Resource Partners L.P.,Alliance Resource Partners,Coal,"Alliance Resource Partners LP is a producer and marketer of coal in the United States. Most of its operations are prevalent in the Illinois Basin, which entails underground mining complexes in Illinois, Indiana, Kentucky, Maryland and West Virginia.",http://www.arlp.com,,Joseph W. Craft,Nasdaq Global Select,2552943534,Basic Materials,Basic Materials,Coal, +ARMK,Aramark,Aramark,Restaurants,"Aramark is engaged in the restaurant business. Apart from its core focus on providing food services, Aramark engages in providing facilities and uniform services. It caters to education, healthcare and leisure markets.",http://www.aramark.com,,Eric J. Foss,New York Stock Exchange,8364084044,Consumer Cyclical,Consumer Cyclical,Restaurants, +ARNA,Arena Pharmaceuticals Inc.,Arena Pharmaceuticals,Biotechnology,"Arena Pharmaceuticals Inc is a biopharmaceutical company. The Company is engaged in discovering, developing and commercializing novel drugs that target G protein-coupled receptors, or GPCRs, to address unmet medical needs.",http://www.arenapharm.com,ARNA.png,Amit D. Munshi,Nasdaq Global Select,2360146212,Healthcare,Healthcare,Biotechnology, +ARNC,Arconic Inc.,Arconic,Industrial Products,"Arconic Inc is engaged in manufacturing value-added aluminum and specialty metals products for a wide variety of industrial end markets, including aerospace and defense, building and construction, and automotive.",https://www.arconic.com,ARNC.png,Charles P. Blankenship,New York Stock Exchange,9051129590,Industrials,Industrials,Diversified Industrials,Industrial Products +AROC,Archrock Inc.,Archrock,Oil & Gas - Services,"Archrock Inc opeartes in the U.S. natural gas contract operations services business and provides natural gas compression services to customers in the oil and natural gas industry throughout the U.S., and supplies aftermarket services.",http://www.archrock.com,,D. Bradley Childers,New York Stock Exchange,1257154386,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +AROW,Arrow Financial Corporation,Arrow Financial,Banks,"Arrow Financial Corp is a holding company. It provides various advisory and administrative services and coordinates the general policies and operation of the banks as well as online and mobile banking, mortgages, commercial loans, investments and other.",http://www.arrowfinancial.com,,Thomas J. Murphy,Nasdaq Global Select,486271195,Financial Services,Financial Services,Banks - Regional - US,Banks +ARPO,Aerpio Pharmaceuticals Inc.,Aerpio Pharmaceuticals,Biotechnology,Aerpio Pharmaceuticals Inc is a biopharmaceutical company. It focuses on advancing first-in-class treatments for ocular diseases.,http://www.aerpio.com,ARPO.png,,NASDAQ Capital Market,136781573,Healthcare,Healthcare,Biotechnology, +ARQL,ArQule Inc.,ArQule,Biotechnology,"Arqule Inc is a biopharmaceutical company, engaged in the research and development of therapeutics to treat cancers and rare diseases.",http://www.arqule.com,,Paolo Pucci,NASDAQ Global Market,389106963,Healthcare,Healthcare,Biotechnology, +ARR,ARMOUR Residential REIT Inc.,ARMOUR Residential REIT,REITs,ARMOUR Residential REIT Inc invests in and manages a leveraged portfolio of residential mortgage backed securities. It invests in residential mortgage backed securities issued or guaranteed by a United States Government-sponsored entity.,http://www.armourreit.com,,Jeffrey J. Zimmer / Scott J. Ulm,New York Stock Exchange,1075310860,Real Estate,Real Estate,REIT - Residential,REITs +ARRS,ARRIS International plc,ARRIS International plc,Communication Equipment,"ARRIS International PLC is a media entertainment and data communications solutions provider. It provides Customer Premises Equipment including set-top, gateway, DSL and cable modem; and Network and Cloud including video infrastructure.",http://www.arris.com,ARRS.png,Bruce W. McClelland,Nasdaq Global Select,5486076097,Technology,Technology,Communication Equipment, +ARRY,Array BioPharma Inc.,Array BioPharma,Biotechnology,"Array BioPharma Inc is a biopharmaceutical company. It is engaged in the discovery, development and commercialization of targeted small molecule drugs to treat patients afflicted with cancer.",http://www.arraybiopharma.com,ARRY.png,Ron Squarer,NASDAQ Global Market,4024931629,Healthcare,Healthcare,Biotechnology, +ARTNA,Artesian Resources Corporation Class A Non-Voting Common Stock,Artesian Resources Non-Voting Common Stock,Utilities - Regulated,"Artesian Resources Corp through its subsidiaries offers water, wastewater and other services on the Delmarva Peninsula. It distributes water for public and private fire protection, to residential, commercial, industrial, municipal and utility customers.",http://www.artesianwater.com,,Dian C. Taylor,Nasdaq Global Select,329351603,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +ARTW,Art's-Way Manufacturing Co. Inc.,Art's-Way Manufacturing Co.,Farm & Construction Machinery,"Art's-Way Manufacturing Co Inc is a manufacturer of agricultural equipment. It has three reportable segments: Agricultural Products, Modular Buildings and Tools.",http://www.artsway-mfg.com,,Carrie L. Gunnerson,NASDAQ Capital Market,8582574,Industrials,Industrials,Farm & Construction Equipment,Farm & Construction Machinery +ARTX,Arotech Corporation,Arotech,Industrial Products,"Arotech Corp is a defense & security products & services company. It is engaged in two business areas, interactive simulation for military, law enforcement & commercial markets; & batteries & charging systems for military, commercial and medical markets.",http://www.arotech.com,ARTX.png,Dean Krutty,NASDAQ Global Market,87934025,Industrials,Industrials,Diversified Industrials,Industrial Products +ARVN,Arvinas Inc.,Arvinas,Biotechnology,,http://www.arvinas.com,ARVN.png,John Houston,Nasdaq Global Select,662871416,Healthcare,Healthcare,Biotechnology, +ARW,Arrow Electronics Inc.,Arrow Electronics,Computer Hardware,"Arrow Electronics Inc is a value-added distributor of electronic components, software, and data center infrastructure hardware. The company primarily sells semiconductors, software, storage, and servers to electronic equipment manufacturers and resellers.",http://www.arrow.com,ARW.png,Michael J. Long,New York Stock Exchange,6612007122,Technology,Technology,Electronics Distribution,Computer Hardware +ARWR,Arrowhead Pharmaceuticals Inc.,Arrowhead Pharmaceuticals,Biotechnology,"Arrowhead Pharmaceuticals Inc is a biotechnology company. It is engaged in the development of medicine to treat diseases such as hepatitis B, and thrombosis with a genetic origin, primarily divided by the overproduction of one or more proteins.",http://www.arrowheadpharma.com,ARWR.png,Christopher Anzalone,Nasdaq Global Select,1351782815,Healthcare,Healthcare,Biotechnology, +ARYA,ARYA Sciences Acquisition Corp.,ARYA Sciences Acquisition,Conglomerates,,,,Adam Stone,NASDAQ Capital Market,176093750,Industrials,Industrials,Conglomerates, +ASA,ASA Gold and Precious Metals Limited,ASA Gold and Precious Metals Limited,Asset Management,"ASA Gold And Precious Metals Ltd is a closed-end, non-diversified investment company. It provides investors a vehicle to invest in a portfolio of companies engaged in the exploration, mining or processing of gold, silver or other precious minerals.",http://www.asaltd.com,,David J. Christensen,New York Stock Exchange,196949930,Financial Services,Financial Services,Asset Management, +ASB,Associated Banc-Corp,Associated Banc-Corp,Banks,Associated Banc-Corp is a commercial bank holding company. It provides banking and related financial services to consumer and commercial customers.,http://www.associatedbank.com,ASB.png,Philip B. Flynn,New York Stock Exchange,3647279200,Financial Services,Financial Services,Banks - Regional - US,Banks +ASC,Ardmore Shipping Corporation,Ardmore Shipping,Transportation & Logistics,Ardmore Shipping Corp owns and operates fleet of medium size product and chemical tankers to provide seaborne transportation of petroleum products and chemicals worldwide.,http://www.ardmoreshipping.com,ASC.png,Anthony Gurnee,New York Stock Exchange,192960355,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +ASCMA,Ascent Capital Group Inc. Series A Common Stock,Ascent Capital Series Common Stock,Consulting & Outsourcing,"Ascent Capital Group Inc offers security products to consumers in the United States. Its primary product is the MONI brand of home security solutions, which include a security alarms monitoring system which detect burglaries, fires, and medical alerts.",http://www.ascentcapitalgroupinc.com,,William E. Niles,Nasdaq Global Select,6598513,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +ASEA,Global X FTSE Southeast Asia,Global X FTSE Southeast Asia,,"The investment seeks to provide investment results that correspond generally to the price and yield performance, before fees and expenses, of the FTSE/ASEAN 40 Index (""underlying index""). + The fund invests at least 80% of its total assets in the securities of the underlying index and in American Depositary Receipts (""ADRs"") and Global Depositary Receipts (""GDRs"") based on the securities in the underlying index. The underlying index tracks the equity performance of the 40 largest and most liquid companies in the five Association of Southeast Asian Nations (""ASEAN"") regions: Singapore, Malaysia, Indonesia, Thailand and the Philippines. It is non-diversified.",http://www.globalxfunds.com,ASEA.png,,NYSE Arca,22652000,,,, +ASFI,Asta Funding Inc.,Asta Funding,Credit Services,"Asta Funding Inc through its subsidiaries is engaged in the business of acquiring, managing, servicing and recovering on portfolios of consumer receivables.",http://www.astafunding.com,ASFI.png,Gary Stern,Nasdaq Global Select,27697674,Financial Services,Financial Services,Credit Services, +ASG,Liberty All-Star Growth Fund Inc.,Liberty All-Star Growth Fund,Asset Management,"Liberty All Star Growth Fund Inc is a United States based diversified, closed-end management investment company. Its investment objective is to seek long-term capital appreciation through investment in a diversified portfolio of equity securities.",http://www.all-starfunds.com,,William R. Parmentier,New York Stock Exchange,138032958,Financial Services,Financial Services,Asset Management, +ASGN,ASGN Incorporated,ASGN Incorporated,Employment Services,"ASGN Inc, formerly On Assignment Inc provides skilled and professionals in the growing life sciences, healthcare, and technology sectors. The company's operating business segments are Apex and Oxford.",https://www.asgn.com,ASGN.png,Peter T. Dameris,New York Stock Exchange,3338588458,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +ASH,Ashland Global Holdings Inc.,Ashland Global,Chemicals,Ashland Global Holdings Inc is engaged in the chemical industry. Its chemical based products find application in a diverse range of industries.,http://www.ashland.com,ASH.png,William A. Wulfsohn,New York Stock Exchange,4791452362,Basic Materials,Basic Materials,Chemicals, +ASIX,AdvanSix Inc.,AdvanSix,Chemicals,"AdvanSix Inc manufactures Nylon 6, a polymer resin used to produce engineered plastics, fibers, filaments & films that are used in end-products as automotive & electronic components, carpets, sports apparel, fishing nets & food and industrial packaging.",http://www.advansix.com,ASIX.png,Erin N. Kane,New York Stock Exchange,969785325,Basic Materials,Basic Materials,Chemicals, +ASLN,ASLAN Pharmaceuticals Limited,ASLAN Pharmaceuticals Limited,Biotechnology,"ASLAN Pharmaceuticals Ltd is an oncology-focused biotechnology company developing a portfolio of immuno-oncology agents and targeted therapies. Its products include Varlitinib, ASLAN002, ASLAN003, ASLAN004, ASLAN005, and Modybodies.",http://www.aslanpharma.com,ASLN.png,Carl Firth,NASDAQ Global Market,116981770,Healthcare,Healthcare,Biotechnology, +ASM,Avino Silver & Gold Mines Ltd. (Canada),Avino Silver & Gold Mines (Canada),Metals & Mining,"Avino Silver & Gold Mines Ltd is engaged in the production and sale of silver, gold, and copper and the acquisition, exploration and advancement of mineral properties.",http://www.avino.com,ASM.png,David Wolfin,NYSE American,40536172,Basic Materials,Basic Materials,Silver,Metals & Mining +ASMB,Assembly Biosciences Inc.,Assembly Biosciences,Biotechnology,"Assembly Biosciences Inc is a clinical stage biotechnology company advancing two innovative platform programs, a new class of oral therapeutics for the treatment of hepatitis B virus infection and novel class of oral synthetic live biotherapeutics.",http://www.assemblybio.com,,Derek A. Small,Nasdaq Global Select,558916625,Healthcare,Healthcare,Biotechnology, +ASML,ASML Holding N.V.,ASML Holding N.V.,Semiconductors,"ASML Holding NV is a part of the semiconductor industry. Its products include memory chip and logic chip, TWINSCAN systems, equipped with i-line, KrF and ArF light sources.",http://www.asml.com,ASML.png,Peter T.F.M. Wennink,Nasdaq Global Select,76592765792,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +ASNA,Ascena Retail Group Inc.,Ascena Retail,Retail - Apparel & Specialty,"Ascena Retail Group Inc, through its subsidiaries, operates as a specialty retailer of apparel for women and tween girls and boys. The Company offers apparel, accessories, footwear, and lifestyle products, such as bedroom furnishings and electronics.",http://www.ascenaretail.com,,David R. Jaffe,Nasdaq Global Select,505439122,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +ASND,Ascendis Pharma A/S,Ascendis Pharma A/S,Biotechnology,Ascendis Pharma A/S is a biotechnology company that applies its TransCon technology to develop a pipeline of prodrug therapies with profiles that address markets with unmet medical needs.,http://www.ascendispharma.com,,Jan Moller Mikkelsen,Nasdaq Global Select,2879648082,Healthcare,Healthcare,Biotechnology, +ASNS,Arsanis Inc.,Arsanis,Biotechnology,"Arsanis Inc is a biopharmaceutical company. It is engaged in the discovery, development and commercialization of monoclonal antibodies for the targeted immunotherapy of serious infections.",http://www.arsanis.com,ASNS.png,Rene Russo,NASDAQ Global Market,40512610,Healthcare,Healthcare,Biotechnology, +ASPN,Aspen Aerogels Inc.,Aspen Aerogels,Building Materials,"Aspen Aerogels Inc is an energy technology company that designs, develops and manufactures high-performance aerogel insulation used in energy infrastructure and construction facilities.",http://www.aerogel.com,ASPN.png,Donald R. Young,New York Stock Exchange,64001200,Basic Materials,Basic Materials,Building Materials, +ASPS,Altisource Portfolio Solutions S.A.,Altisource Portfolio Solutions S.A.,Business Services,"Altisource Portfolio Solutions SA is a marketplace and transaction solutions provider for the real estate, mortgage and consumer debt industries. It operates in segments including mortgage services, financial services and technology services.",http://www.altisource.com,ASPS.png,William B. Shepro,Nasdaq Global Select,396513665,Industrials,Industrials,Business Services, +ASPU,Aspen Group Inc.,Aspen,Education,"Aspen Group Inc, together with its subsidiaries, is engaged in offering distance-learning education services. Its Program offering includes; Associates, Bachelor's, Master's, Doctoral Degree & other Certification Programs.",https://www.aspen.edu,ASPU.png,Michael D. Mathews,NASDAQ Capital Market,86176053,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +ASR,Grupo Aeroportuario del Sureste S.A. de C.V.,Grupo Aeroportuario del Sureste S.A. de C.V.,Transportation & Logistics,"Grupo Aeroportuario del Sureste SAB de CV holds concessions to operate, maintain and develop close to nine airports in the southeast region of Mexico located in Cancun, Cozumel, Merida, Huatulco, Oaxaca, Veracruz, Villahermosa, Tapachula and Minatitlan.",http://www.asur.com.mx,ASR.png,Adolfo Castro Rivas,New York Stock Exchange,5277000000,Industrials,Industrials,Airports & Air Services,Transportation & Logistics +ASRT,Assertio Therapeutics Inc.,Assertio Therapeutics,Drug Manufacturers,Depomed Inc is a specialty pharmaceutical company focused on pain and other conditions and diseases of the central nervous system.,https://www.assertiotx.com,,Arthur J. Higgins,Nasdaq Global Select,289643969,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +ASRV,AmeriServ Financial Inc.,AmeriServ Financial,Banks,"AmeriServ Financial Inc is a bank holding company. The company through its subsidiary provides an array of retail banking services, lending, depository, real estate mortgage loans, short and medium-term loans, and others.",https://www.ameriserv.com,ASRV.png,Jeffrey A. Stopko,NASDAQ Global Market,73030249,Financial Services,Financial Services,Banks - Regional - US,Banks +AST,Asterias Biotherapeutics Inc. Common Series A,Asterias Biotherapeutics Common Series,Biotechnology,Asterias Biotherapeutics Inc is a biotechnology company engaged in developing and commercializing therapies in the fields of cell therapy and regenerative medicine.,http://www.asteriasbiotherapeutics.com,,Michael Mulroy,NYSE American,52319163,Healthcare,Healthcare,Biotechnology, +ASTC,Astrotech Corporation,Astrotech,Aerospace & Defense,"Astrotech Corp is a science and technology development company. The firm invents, acquires, and commercializes technological innovations sourced from internal research, universities, laboratories, and research institutions.",http://www.astrotechcorp.com,ASTC.png,Thomas Boone Pickens,NASDAQ Capital Market,20190199,Industrials,Industrials,Aerospace & Defense, +ASTE,Astec Industries Inc.,Astec Industries,Farm & Construction Machinery,"Astec Industries Inc designs, engineers, manufactures and markets equipment and components used in road building, utility and related construction activities as well as other products. It also serves the energy market by supplying various products.",http://www.astecindustries.com,ASTE.png,Richard J. Dorris,Nasdaq Global Select,825270658,Industrials,Industrials,Farm & Construction Equipment,Farm & Construction Machinery +ASUR,Asure Software Inc,Asure Software,Application Software,Asure Software Inc provides cloud-based software-as-a-service time and labor management and workspace management solutions. It offers solutions including AsureSpace workplace management solutions and AsureForce time and labor management solutions.,http://www.asuresoftware.com,ASUR.png,Patrick Goepel,NASDAQ Capital Market,87172289,Technology,Technology,Software - Application,Application Software +ASV,ASV Holdings Inc.,ASV,Farm & Construction Machinery,ASV Holdings Inc is a designer and manufacturer of compact construction equipment with emphasis on compact track loaders. It also serves as a private label original equipment manufacturer for several manufacturers.,http://http:/www.asvi.com,ASV.png,Andrew M. Rooke,NASDAQ Capital Market,30195022,Industrials,Industrials,Farm & Construction Equipment,Farm & Construction Machinery +ASX,ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two),ASE Technology Holding Co. American Depositary Shares (each representing Two),Semiconductors,"ASE Technology Holding Co Ltd offers semiconductor packaging and testing services including semiconductor packaging, production of interconnect materials, engineering testing and wafer probing.",http://www.aseglobal.com,ASX.png,Jason C.S. Chang,New York Stock Exchange,8206065228,Technology,Technology,Semiconductors, +ASYS,Amtech Systems Inc.,Amtech Systems,Semiconductors,"Amtech Systems Inc is a manufacturer of capital equipment, including thermal processing, silicon wafer handling automation, and related consumables used in fabricating solar cells, LED and semiconductor devices.",http://www.amtechsystems.com,,Jong S. Whang,Nasdaq Global Select,74552519,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +AT,Atlantic Power Corporation (Canada),Atlantic Power (Canada),Utilities - Independent Power Producers,Atlantic Power Corp is an independent electric power producer company that owns and operates a diverse fleet of power generation assets in the United States and Canada.,http://www.atlanticpower.com,AT.png,James J. Moore,New York Stock Exchange,268687510,Utilities,Utilities,Utilities - Independent Power Producers, +ATAI,ATA Inc.,ATA,Education,"ATA Inc is a computer-based testing service provider. The company offers testing systems such as test development, test delivery, and data management. It also provides test-based training, education programs, and test preparation courses to individuals.",http://www.ata.net.cn,,Kevin Xiaofeng Ma,NASDAQ Global Market,28084694,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +ATAX,America First Multifamily Investors L.P.,America First Multifamily Investors,Banks,America First Multifamily Investors LP is a US-based company engaged in acquiring a portfolio of mortgage revenue bonds that are issued by state and local housing authorities to provide construction and permanent financing.,http://www.ataxfund.com,ATAX.png,Chad L. Daffer,Nasdaq Global Select,399433723,Financial Services,Financial Services,Specialty Finance,Banks +ATEC,Alphatec Holdings Inc.,Alphatec,Medical Instruments & Equipment,"Alphatec Holdings Inc is a medical technology company. It is engaged in the design, development and promotion of products for the surgical treatment of spine disorders. Its product portfolio includes Biolocs, cervical, interbody, and others.",http://www.alphatecspine.com,,Patrick S Miles,Nasdaq Global Select,57472766,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +ATEN,A10 Networks Inc.,A10 Networks,Application Software,"A10 Networks Inc provides application networking technologies. Its solutions enable enterprises, service providers, web giants and government organizations to accelerate, secure and optimize the performance of data center applications and networks.",http://www.a10networks.com,ATEN.png,Lee Chen,New York Stock Exchange,516588919,Technology,Technology,Software - Infrastructure,Application Software +ATGE,Adtalem Global Education Inc.,Adtalem Global Education,Education,"Adtalem Global Education Inc is a provider of educational services. The company offers programs in business, healthcare, professional education, and technology and business.",http://www.adtalem.com,ATGE.png,Lisa W. Wardell,New York Stock Exchange,2916689250,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +ATH,Athene Holding Ltd. Class A,Athene Holding,Insurance,"Athene Holding Ltd is a retirement services company that issues, reinsures and acquires retirement savings products designed for the increasing number of individuals and institutions seeking to fund retirement needs.",https://www.athene.com,ATH.png,James R Belardi,New York Stock Exchange,8727420204,Financial Services,Financial Services,Insurance - Diversified,Insurance +ATHM,Autohome Inc. American Depositary Shares each representing one class A.,Autohome American Depositary Shares each representing one A.,Online Media,Autohome Inc through its subsidiaries is engaged in providing online advertising and dealer subscription services in China. The company offers online destination for automobile consumers through its two websites and through mobile application.,http://www.autohome.com.cn,ATHM.png,Min Lu,New York Stock Exchange,8723479546,Technology,Technology,Internet Content & Information,Online Media +ATHN,athenahealth Inc.,athenahealth,Application Software,"athenahealth Inc provides healthcare IT services through cloud-based and mobile application products. Their services include revenue cycle and practice management, electronic health records, patient engagement, and clinical decision support.",http://www.athenahealth.com,ATHN.png,,Nasdaq Global Select,5554916652,Technology,Technology,Health Information Services,Application Software +ATHX,Athersys Inc.,Athersys,Biotechnology,Athersys Inc is a biopharmaceutical company engaged in the discovery and development of therapeutic product candidates designed to extend and improve the quality of human life.,http://www.athersys.com,ATHX.png,Gil Van Bokkelen,NASDAQ Capital Market,223958459,Healthcare,Healthcare,Biotechnology, +ATI,Allegheny Technologies Incorporated,Allegheny Incorporated,Industrial Products,"Allegheny Technologies Inc is a diversified specialty metals producer. Its products include titanium and titanium alloys, nickel-based alloys and specialty steels, precision forgings, castings and machined components, and zirconium.",https://www.atimetals.com,ATI.png,Richard J. Harshman,New York Stock Exchange,3485228301,Industrials,Industrials,Metal Fabrication,Industrial Products +ATIS,Attis Industries Inc.,Attis Industries,Waste Management,"Attis Industries Inc formerly known as Meridian Waste Solutions Inc is a provider of non-hazardous solid waste collection, transfer and disposal services.",http://www.mwsinc.com,ATIS.png,Jeffrey S. Cosman,NASDAQ Capital Market,7452079,Industrials,Industrials,Waste Management, +ATKR,Atkore International Group Inc.,Atkore International,Industrial Products,Atkore International Group Inc manufactures Electrical Raceway products for the non-residential construction and renovation markets and Mechanical Products & Solutions for the construction and industrial market.,http://www.atkore.com,ATKR.png,William E. Waltz,New York Stock Exchange,1104249946,Industrials,Industrials,Diversified Industrials,Industrial Products +ATLC,Atlanticus Holdings Corporation,Atlanticus,Credit Services,Atlanticus Holdings Corp is focused on providing financial services. It offers financial products and services to a market represented by credits risks that regulators classify as sub-prime.,http://www.atlanticus.com,,David G. Hanna,Nasdaq Global Select,60276170,Financial Services,Financial Services,Credit Services, +ATLO,Ames National Corporation,Ames National,Banks,"Ames National Corporation is a bank holding company providing savings accounts, demand deposits, money market accounts and loans comprising real estate, residential, equipment and personal and other services.",http://www.amesnational.com,,John P. Nelson,NASDAQ Capital Market,234098353,Financial Services,Financial Services,Banks - Regional - US,Banks +ATNI,ATN International Inc.,ATN International,Communication Services,"ATN International Inc is a telecommunications and utilities company. It provides telecommunications services to rural, niche and other under-served markets and geographies in the United States, Bermuda and the Caribbean.",http://www.atni.com,ATNI.png,Michael T. Prior,Nasdaq Global Select,1175857013,Communication Services,Communication Services,Telecom Services, +ATNM,Actinium Pharmaceuticals Inc. (Delaware),Actinium Pharmaceuticals (Delaware),Biotechnology,Actinium Pharmaceuticals Inc is a biopharmaceutical company engaged in the development of innovative-targeted therapies for patients with cancers lacking effective treatment options. The company's product portfolio includes Iomab-B and Actimab-A.,https://www.actiniumpharma.com,ATNM.png,Sandesh Seth,NYSE American,67096195,Healthcare,Healthcare,Biotechnology, +ATNX,Athenex Inc.,Athenex,Biotechnology,"Athenex Inc is a global biopharmaceutical company dedicated to the discovery, development and commercialization of novel therapies for the treatment of cancer.",http://www.athenex.com,,Johnson Y.N. Lau,Nasdaq Global Select,807409168,Healthcare,Healthcare,Biotechnology, +ATO,Atmos Energy Corporation,Atmos Energy,Utilities - Regulated,"Atmos Energy Corp is engaged in the utilities sector. It distributes natural gas to residential, commercial, public authority & industrial customers.",http://www.atmosenergy.com,,Michael E. Haefner,New York Stock Exchange,11272741020,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +ATOM,Atomera Incorporated,Atomera Incorporated,Semiconductors,"Atomera Inc is engaged in the business of developing, commercializing and licensing proprietary processes and technologies for the semiconductor industry. Its Mears Silicon Technology that can be applied as a transistor channel enhancement.",http://www.atomera.com,,Scott A. Bibaud,NASDAQ Capital Market,56375719,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +ATOS,Atossa Genetics Inc.,Atossa Genetics,Medical Diagnostics & Research,Atossa Genetics Inc mainly focuses on the development of novel therapeutics and delivery methods for the treatment of breast cancer and other breast conditions.,http://www.atossagenetics.com,ATOS.png,Steven C. Quay,NASDAQ Capital Market,7961638,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +ATR,AptarGroup Inc.,AptarGroup,Packaging & Containers,"AptarGroup, Inc. is a solution provider of packaging delivery solutions for the beauty, personal care, home care, prescription drug, consumer health care, injectables, food and beverage markets.",http://www.aptar.com,ATR.png,Stephan Tanda,New York Stock Exchange,6271984690,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +ATRA,Atara Biotherapeutics Inc.,Atara Biotherapeutics,Biotechnology,Atara Biotherapeutics Inc is engaged in the development of pharmaceutical products. The company's focus lies on developing therapies addressing serious-life threatening diseases in the United States.,http://www.atarabio.com,ATRA.png,Isaac E. Ciechanover,Nasdaq Global Select,1765674929,Healthcare,Healthcare,Biotechnology, +ATRC,AtriCure Inc.,AtriCure,Medical Instruments & Equipment,"AtriCure Inc is a medical device company. It develops, manufactures and sells cardiac surgical ablation systems designed to create precise lesions, scars in cardiac, heart, and tissue. It generates revenue by selling disposable surgical devices.",http://www.atricure.com,ATRC.png,Michael H. Carrel,NASDAQ Global Market,1193941379,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +ATRI,Atrion Corporation,Atrion,Medical Instruments & Equipment,Atrion Corp supplies medical devices and related components. The company makes various products such as fluid delivery devices and sells it worldwide. It aims to serve the patients with heart disease and eye problems.,http://www.atrioncorp.com,,David A. Battat,Nasdaq Global Select,1436793750,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +ATRO,Astronics Corporation,Astronics,Aerospace & Defense,"Astronics Corp supplies products to the aerospace, defense and other industries.The company has two reportable segments namely Aerospace and Test Systems. It generates a majority of its revenue from the Aerospace segment.",http://www.astronics.com,ATRO.png,Peter J. Gundermann,Nasdaq Global Select,988891969,Industrials,Industrials,Aerospace & Defense, +ATRS,Antares Pharma Inc.,Antares Pharma,Medical Instruments & Equipment,"Antares Pharma Inc is a specialty pharmaceutical company. It is engaged in developing and commercializing self-administered parenteral pharmaceutical products and technologies including novel, pressure-assisted injectors.",http://www.antarespharma.com,,Robert F. Apple,NASDAQ Capital Market,483651696,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +ATSG,Air Transport Services Group Inc,Air Transport Services,Transportation & Logistics,"Air Transport Services Group Inc, through its subsidiaries, provides aircraft leasing, airline operations, aircraft maintenance and other support services to the air cargo transportation and package delivery industries.",http://www.atsginc.com,ATSG.png,Joseph C. Hete,Nasdaq Global Select,1417929288,Industrials,Industrials,Airports & Air Services,Transportation & Logistics +ATTO,Atento S.A.,Atento S.A.,Business Services,Atento S.A is a provider of CRM BPO services and solutions in Latin America.,http://www.atento.com,ATTO.png,Alejandro Reynal,New York Stock Exchange,310418035,Industrials,Industrials,Business Services, +ATTU,Attunity Ltd.,Attunity,Application Software,"Attunity Ltd is a provider of data integration and Big Data management software solutions that enable availability, delivery and management of data across heterogeneous enterprise platforms, organizations, and the cloud.",http://www.attunity.com,ATTU.png,Shimon Alon,NASDAQ Capital Market,487973805,Technology,Technology,Software - Application,Application Software +ATU,Actuant Corporation,Actuant,Industrial Products,"Actuant Corp is a diversified industrial company. The company designs, manufactures, and distributes range of industrial products and systems to various markets. It has Industrial, Energy and Engineered solutions segments.",http://www.actuant.com,ATU.png,Randal W. Baker,New York Stock Exchange,1415039907,Industrials,Industrials,Diversified Industrials,Industrial Products +ATUS,Altice USA Inc. Class A,Altice USA,Communication Services,"Altice USA Inc operates in the telecommunications, media and entertainment business. The company has two segments: Cablevision and Cequel through which it provides digital cable television, high-speed Internet, voice, and data products and services.",http://www.alticeusa.com,ATUS.png,Dexter Goei,New York Stock Exchange,14173290146,Communication Services,Communication Services,Telecom Services, +ATV,Acorn International Inc. ADS,Acorn International ADS,Retail - Apparel & Specialty,"Acorn International Inc is a marketing and branding company. It is engaged in developing, promoting and selling a diverse portfolio of proprietary-branded products, as well as well-established and promising new products from third parties.",http://www.acorninternationalir.com,,Jacob A. Fisch,New York Stock Exchange,68428798,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +ATVI,Activision Blizzard Inc,Activision Blizzard,Application Software,"Activision Blizzard is a developer and publisher of interactive entertainment content and services. It develops and distributes content and services on video game consoles, personal computers, and mobile devices.",http://www.activisionblizzard.com,ATVI.png,Robert A. Kotick,Nasdaq Global Select,35695512588,Technology,Technology,Electronic Gaming & Multimedia,Application Software +ATXI,Avenue Therapeutics Inc.,Avenue Therapeutics,Drug Manufacturers,"Avenue Therapeutics Inc is a specialty pharmaceutical company focused on the development and commercialization of an intravenous, or IV, formulation of tramadol HCl, or IV Tramadol, for the management of moderate to moderately severe postoperative pain.",http://www.avenuetx.com,ATXI.png,Lucy Lu,NASDAQ Capital Market,63579575,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +AU,AngloGold Ashanti Limited,AngloGold Ashanti Limited,Metals & Mining,Anglogold Ashanti Ltd is a gold mining company. The firm conducts its mining activities at various sites that are across the world.,http://www.anglogold.com,,Srinivasan Venkatakrishnan,New York Stock Exchange,5602029970,Basic Materials,Basic Materials,Gold,Metals & Mining +AUBN,Auburn National Bancorporation Inc.,Auburn National Bancorporation,Banks,"Auburn National Bancorp Inc is the holding company for AuburnBank. It offers checking, savings, transaction deposit accounts and certificates of deposit, and is an active residential mortgage lender in its service area.",http://www.auburnbank.com,,Robert W. Dumas,NASDAQ Global Market,118972290,Financial Services,Financial Services,Banks - Regional - US,Banks +AUDC,AudioCodes Ltd.,AudioCodes,Communication Equipment,"AudioCodes Ltd is a Voice-over-IP technology company providing advanced Voice-over-IP, converged VoIP and Data networking products and communications applications for Service Providers and Enterprises. It has offices in more than 20 countries.",http://www.audiocodes.com,AUDC.png,Shabtai Adlersberg,Nasdaq Global Select,410925828,Technology,Technology,Communication Equipment, +AUG,Auryn Resources Inc.,Auryn Resources,Metals & Mining,"Auryn Resources Inc is a junior exploration company focused on the acquisition and exploration of mineral resource properties. It has two material mineral properties, the Committee Bay Project, a gold exploration property, and Homestake Ridge Project.",http://www.aurynresources.com,AUG.png,Shawn Wallace,NYSE American,95911785,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +AUMN,Golden Minerals Company,Golden Minerals Company,Metals & Mining,"Golden Minerals Co is an exploration stage company. The company is engaged mining, construction and exploration of precious metals mineral properties in Mexico and Argentina.",http://www.goldenminerals.com,,Warren M Rehn,NYSE American,30082302,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +AUO,AU Optronics Corp American Depositary Shares,AU Optronics American Depositary Shares,Computer Hardware,"AU Optronics Corp is engaged in research, development, production and sale of thin film transistor liquid crystal displays (TFT-LCDs) and other flat panel displays used in a wide variety of applications.",http://www.auo.com,AUO.png,Paul Peng,New York Stock Exchange,3628340406,Technology,Technology,Electronic Components,Computer Hardware +AUPH,Aurinia Pharmaceuticals Inc,Aurinia Pharmaceuticals,Biotechnology,"Aurinia Pharmaceuticals Inc is a clinical stage pharmaceutical company. The firm is engaged in the development of a therapeutic drug to treat autoimmune diseases, in particular lupus nephritis.",http://www.auriniapharma.com,AUPH.png,Richard M. Glickman,NASDAQ Global Market,579691546,Healthcare,Healthcare,Biotechnology, +AUSE,WisdomTree Australia Dividend Index,WisdomTree Australia Dividend Index,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree Australia Dividend Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of high-dividend yielding companies in Australia. The fund is non-diversified.",http://www.wisdomtree.com,AUSE.png,,NYSE Arca,19556513,,,, +AUTL,Autolus Therapeutics plc,Autolus Therapeutics plc,Biotechnology,"Autolus Therapeutics PLC is a biopharmaceutical company. It is engaged in the development of next-generation programmed T cell therapies for the treatment of cancer. The company's pipeline includes AUTO1, AUTO2, AUTO3, AUTO4, and AUTO6.",https://www.autolus.com,AUTL.png,Christian Itin,Nasdaq Global Select,1083946914,Healthcare,Healthcare,Biotechnology, +AUTO,AutoWeb Inc.,AutoWeb,Online Media,"AutoWeb Inc, formerly Autobytel Inc is an automotive marketing services company which assists automotive retail dealers and automotive manufacturers to market and sell new and used vehicles to consumers through various online programs.",https://www.autoweb.com,,Jared Rowe,NASDAQ Capital Market,45968773,Technology,Technology,Internet Content & Information,Online Media +AUY,Yamana Gold Inc. (Canada),Yamana Gold (Canada),Metals & Mining,"Yamana Gold Inc is a Canada-based gold miner operating a portfolio of mines in Brazil, Chile, Argentina, and Mexico. The company also holds stakes in the Alumbrera mine and Canadian Malartic mine.",http://www.yamana.com,AUY.png,Peter Marrone,New York Stock Exchange,2620183451,Basic Materials,Basic Materials,Gold,Metals & Mining +AVA,Avista Corporation,Avista,Utilities - Regulated,"Avista Corp is engaged in the utilities sector. Its business includes generation, transmission and distribution of natural gas to customers in the United States.",http://www.avistacorp.com,AVA.png,Scott L. Morris,New York Stock Exchange,2730650160,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +AVAL,Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares),Grupo Aval Acciones y Valores S.A. (Each representing 20 preferred shares),Banks,"Grupo Aval Acciones y Valores SA is a banking company. The Company provides financial services and products ranging from traditional banking services, such as making loans and taking deposits, to pension and severance fund management.",https://www.grupoaval.com,AVAL.png,,New York Stock Exchange,7909761085,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +AVAV,AeroVironment Inc.,AeroVironment,Aerospace & Defense,"AeroVironment Inc designs, develops, produces, supports and operates technological portfolio of products and services for government agencies. It supplies unmanned aircraft systems, UAS, tactical missile systems and related services.",http://www.avinc.com,AVAV.png,Wahid Nawabi,Nasdaq Global Select,1829802683,Industrials,Industrials,Aerospace & Defense, +AVB,AvalonBay Communities Inc.,AvalonBay Communities,REITs,"AvalonBay Communities Inc operates in the real estate sector. As an investment trust, it develops multifamily communities in the United States.",http://www.avalonbay.com,AVB.png,Timothy J. Naughton,New York Stock Exchange,26585728537,Real Estate,Real Estate,REIT - Residential,REITs +AVCO,Avalon GloboCare Corp.,Avalon GloboCare,Health Care Providers,"Avalon Globocare Corp provides healthcare services through its three platforms including Avalon Cell, Avalon Telemedicine, and Avalon Rehab. Its network consists of hospitals and healthcare facilities in China and United States.",http://www.avalon-globocare.com,,David Jin,NASDAQ Capital Market,382003128,Healthcare,Healthcare,Medical Care,Health Care Providers +AVD,American Vanguard Corporation ($0.10 Par Value),American Vanguard ($0.10 Par Value),Agriculture,"American Vanguard Corp is a specialty chemical manufacturer that develops and markets safe and effective products for agricultural, commercial and commercial uses. It manufactures and formulates chemicals for crops, human and animal protection.",http://www.american-vanguard.com,,Eric Glenn Wintemute,New York Stock Exchange,540605778,Basic Materials,Basic Materials,Agricultural Inputs,Agriculture +AVDL,Avadel Pharmaceuticals plc,Avadel Pharmaceuticals plc,Biotechnology,"Avadel Pharmaceuticals PLC is a specialty pharmaceutical company developing and commercializing pharmaceutical products. The company's products include Bloxiverz, Vazculep, Akovaz, Karbinal ER, AcipHex Sprinkle, Cefaclor and Flexichamber.",http://www.avadel.com,,Gregory J. Divis,NASDAQ Global Market,116957964,Healthcare,Healthcare,Biotechnology, +AVEO,AVEO Pharmaceuticals Inc.,AVEO Pharmaceuticals,Biotechnology,"AVEO Pharmaceuticals Inc is a biopharmaceutical company focused on discovering, developing and commercializing novel cancer therapeutics. The firm offers products such as Tivozanib, Ficlatuzmab, AV-203, AV-380, and AV-353.",http://www.aveooncology.com,AVEO.png,Michael P. Bailey,NASDAQ Capital Market,79118773,Healthcare,Healthcare,Biotechnology, +AVGO,Broadcom Inc.,Broadcom,Semiconductors,"Broadcom Inc is engaged in designing, developing and supplying analog and digital semiconductor connectivity solutions. Its product portfolio serves wired infrastructure, wireless communications, enterprise storage and industrial and other end markets.",https://www.broadcom.com,,Hock E. Tan,Nasdaq Global Select,110826557580,Technology,Technology,Semiconductors, +AVGR,Avinger Inc.,Avinger,Medical Devices,"Avinger Inc is a United States-based medical device company. It is engaged in designing, manufacturing and selling image-guided, catheter-based systems that are used by physicians to treat patients with peripheral artery disease.",http://www.avinger.com,AVGR.png,Jeffrey M. Soinski,NASDAQ Capital Market,8421477,Healthcare,Healthcare,Medical Devices, +AVH,Avianca Holdings S.A. American Depositary Shares (Each representing 8 preferred Shares),Avianca S.A. American Depositary Shares (Each representing 8 preferred Shares),Airlines,Avianca Holdings SA is a Panamanian company that represents the integrated operation of several airlines that operate nationally and internationally.,http://www.aviancataca.com,,Hernan Rincon Lema,New York Stock Exchange,579498861,Industrials,Industrials,Airlines, +AVID,Avid Technology Inc.,Avid Technology,Application Software,Avid Technology Inc is a provider of technology solutions. Its products enable the creation and monetization of audio and video content for digital media content production.,http://www.avid.com,AVID.png,Jeff Rosica,Nasdaq Global Select,202985348,Technology,Technology,Electronic Gaming & Multimedia,Application Software +AVK,Advent Claymore Convertible Securities and Income Fund,Advent Claymore Convertible Securities and Income Fund,Asset Management,"Advent Claymore Convt Security & Income Fund, formerly known as Advent Claymore Convt Security & Income is a diversified, closed-end management investment company.",http://www.guggenheiminvestments.com,AVK.png,Tracy V. Maitland,New York Stock Exchange,493710675,Financial Services,Financial Services,Asset Management, +AVLR,Avalara Inc.,Avalara,Application Software,"Avalara Inc provides compliance solutions. The company provides cloud based solutions in order to automate the tax calculation, returns filing, product taxability, address validation and other relarted services.",https://www1.avalara.com,AVLR.png,Scott M. McFarlane,New York Stock Exchange,2840432266,Technology,Technology,Software - Application,Application Software +AVNS,Avanos Medical Inc.,Avanos Medical,Medical Instruments & Equipment,Halyard Health Inc is a medical technology company which provides healthcare supplies and solutions that target the prevention of healthcare associated infections. Its business segments include Surgical and Infection Prevention and Medical Devices.,http://www.halyardhealth.com,AVNS.png,Joseph F. Woody,New York Stock Exchange,2141868712,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +AVNW,Aviat Networks Inc.,Aviat Networks,Communication Equipment,"Aviat Networks Inc is a networking solutions provider. It offers digital microwave radios and other short-haul communication products and systems to cellular telephone companies, large corporations, government and military agencies in the US and overseas.",http://www.aviatnetworks.com,AVNW.png,Michael A. Pangia,Nasdaq Global Select,73177153,Technology,Technology,Communication Equipment, +AVP,Avon Products Inc.,Avon Products,Consumer Packaged Goods,"Avon Products Inc is involved in the household products market. It lays emphasis on manufacturing beauty products including skincare, fragrance, personal care and hair care. The company owns brands such as ANEW, Avon Color and Avon Care.",http://www.avoncompany.com,AVP.png,Jan Zijderveld,New York Stock Exchange,1167830804,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +AVRO,AVROBIO Inc.,AVROBIO,Biotechnology,Avrobio Inc is a clinical stage gene therapy company. It is engaged in the development of potentially curative ex vivo lentiviral-based gene therapies to treat rare diseases following a single dose.,http://www.avrobio.com,AVRO.png,Geoff Mackay,Nasdaq Global Select,338975561,Healthcare,Healthcare,Biotechnology, +AVT,Avnet Inc.,Avnet,Computer Hardware,"Avnet Inc is a value-added distributor of electronic components, enterprise computer and storage products, IT solutions and services and embedded systems. Its business segments are Electronics Marketing and Technology Solutions.",http://www.avnet.com,AVT.png,William J. Amelio,Nasdaq Global Select,4547465245,Technology,Technology,Electronics Distribution,Computer Hardware +AVX,AVX Corporation,AVX,Computer Hardware,"AVX Corp manufactures and supplies passive electronic components interconnect devices and related products including ceramic and tantalum capacitors, film capacitors, and other components. It operates majorly in Asia, and rest in the Americas and Europe.",http://www.avx.com,AVX.png,John Sarvis,New York Stock Exchange,3002866572,Technology,Technology,Electronic Components,Computer Hardware +AVXL,Anavex Life Sciences Corp.,Anavex Life Sciences,Biotechnology,"Anavex Life Sciences Corp is a clinical stage bio-pharmaceutical company. The Company is engaged in the developments drug candidates to treat Alzheimer's disease, other central nervous system (CNS) diseases, and various types of cancer.",http://www.anavex.com,AVXL.png,Christopher U. Missling,NASDAQ Capital Market,98462818,Healthcare,Healthcare,Biotechnology, +AVY,Avery Dennison Corporation,Avery Dennison,Industrial Products,"Avery Dennison Corp is a manufacturer of miscellaneous business equipment. It is engaged in the production of pressure-sensitive materials, office products and a variety of tickets, tags, labels and other converted products.",http://www.averydennison.com,AVY.png,Mitchell R. Butier,New York Stock Exchange,8989251410,Industrials,Industrials,Business Equipment,Industrial Products +AVYA,Avaya Holdings Corp.,Avaya,Business Services,"Avaya Holdings Corp, together with its subsidiaries, provides real-time business collaboration and communications solutions. Its business is segmented into three - Global Communications Solutions, Avaya Networking, and Avaya Global Services.",http://www.avaya.com,,James M. Chirico,New York Stock Exchange,1905069951,Industrials,Industrials,Business Services, +AWF,Alliancebernstein Global High Income Fund,Alliancebernstein Global High Income Fund,Asset Management,"Alliancebernstein Glb High Inc Fund Inc is a United States based diversified, closed-end management investment company. Its primary investment objective is to seek high current income, and secondarily, capital appreciation.",http://www.abfunds.com,AWF.png,Robert M. Keith,New York Stock Exchange,989916692,Financial Services,Financial Services,Asset Management, +AWI,Armstrong World Industries Inc,Armstrong World Industries,Building Materials,"Armstrong World Industries Inc manufactures and sells and designs flooring products and ceiling systems for use in the construction and renovation of residential, commercial and institutional buildings.",http://www.armstrong.com,,Victor D. Grizzle,New York Stock Exchange,3409654702,Basic Materials,Basic Materials,Building Materials, +AWK,American Water Works Company Inc.,American Water Works Company,Utilities - Regulated,"American Water Works Co Inc provides water and wastewater services to residential, commercial and industrial customers in the United States and Canada.",http://www.amwater.com,AWK.png,Susan N. Story,New York Stock Exchange,17261632731,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +AWP,Aberdeen Global Premier Properties Fund of Beneficial Interest,Aberdeen Global Premier Properties Fund of Beneficial Interest,Asset Management,"Alpine Global Premier Properties Fund is a United States based diversified, closed-end management investment company. The Fund's primary investment objective is capital appreciation. The Fund's secondary investment objective is high current income.",https://www.aberdeenawp.com,,Christian Pittard,New York Stock Exchange,488533480,Financial Services,Financial Services,Asset Management, +AWR,American States Water Company,American States Water Company,Utilities - Regulated,"American States Water Co is engaged in the purchase, production, and distribution of water. It also provides water and/or wastewater services at various military installations. It operates in three segments water, electric and contracted service.",http://www.aswater.com,AWR.png,Robert J. Sprowls,New York Stock Exchange,2469634071,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +AWRE,Aware Inc.,Aware,Application Software,"Aware Inc is a software and services company. Its products are used in government and commercial biometrics systems. It also offers engineering services related to software customization, integration, and installation, and complete systems development.",http://www.aware.com,AWRE.png,Kevin T. Russell,NASDAQ Global Market,79286016,Technology,Technology,Software - Application,Application Software +AWSM,Cool Holdings Inc.,Cool,Communication Equipment,"InfoSonics Corp is a provider of wireless handsets (phones, cell phones, mobile phones, feature phones and smartphones), tablets and accessories to carriers and distributors in Latin America and the United States.",http://www.coolholdings.com,,Mauricio Diaz,NASDAQ Capital Market,20417445,Technology,Technology,Communication Equipment, +AWX,Avalon Holdings Corporation,Avalon,Waste Management,"Avalon Holdings Corp is the US-based waste management company. It provides waste management services to industrial, commercial, municipal and governmental customers in selected northeastern and midwestern U.S. markets.",http://www.avalonholdings.com,,Ronald E. Klingle,NYSE American,10839493,Industrials,Industrials,Waste Management, +AX,Axos Financial Inc.,Axos Financial,Banks,"BofI Holding Inc is a financial services company operating through its subsidiary. It provides financing for single and multi-family residential properties, small to medium-size businesses in certain sectors, and selected specialty finance receivables.",http://www.bofiholding.com,,Gregory Garrabrants,New York Stock Exchange,1944848110,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +AXAS,Abraxas Petroleum Corporation,Abraxas Petroleum,Oil & Gas - E&P,"Abraxas Petroleum Corp is an independent energy company engaged in the acquisition, exploitation, development and production of oil and gas in the United States.",http://www.abraxaspetroleum.com,,Robert L.G. Watson,NASDAQ Capital Market,193262084,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +AXDX,Accelerate Diagnostics Inc.,Accelerate Diagnostics,Medical Diagnostics & Research,"Accelerate Diagnostics Inc is an in vitro diagnostics company, dedicated in providing solutions that improve patient outcomes and lower healthcare costs through the rapid diagnosis of serious infections.",http://www.acceleratediagnostics.com,AXDX.png,Lawrence Mehren,NASDAQ Capital Market,989669047,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +AXE,Anixter International Inc.,Anixter International,Industrial Distribution,"Anixter International Inc is a value-added distributor of communications and security, electrical wire, and cable products and fasteners.",http://www.anixter.com,AXE.png,William A. Galvin,New York Stock Exchange,2039714058,Industrials,Industrials,Industrial Distribution, +AXGN,AxoGen Inc.,AxoGen,Medical Devices,AxoGen Inc is a medical technology company dedicated to peripheral nerve repair. It provide products and education to improve surgical treatment algorithms for peripheral nerve injuries.,http://www.axogeninc.com,AXGN.png,Karen Zaderej,NASDAQ Capital Market,647770589,Healthcare,Healthcare,Medical Devices, +AXJL,WisdomTree Asia Pacific ex-Japan Total Dividend Fund,WisdomTree Asia Pacific ex-Japan Total Dividend Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree Asia Pacific ex-Japan Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of dividend-paying companies in the Asia Pacific region, excluding Japan. It is non-diversified.",http://www.wisdomtree.com,AXJL.png,,NYSE Arca,33007650,,,, +AXL,American Axle & Manufacturing Holdings Inc.,American Axle & Manufacturing,Autos,"American Axle & Mfg Holdings Inc manufactures, engineers, designs and validates driveline systems and drivetrain components and chassis modules. Its products are mostly used in light trucks, Sports Utility Vehicles, commercial vehicles and passenger cars.",http://www.aam.com,AXL.png,David C. Dauch,New York Stock Exchange,1697864335,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +AXNX,Axonics Modulation Technologies Inc.,Axonics Modulation,,,,,,Nasdaq Global Select,422081464,,Healthcare,Medical Devices, +AXON,Axovant Sciences Ltd.,Axovant Sciences,Biotechnology,"Axovant Sciences Ltd is a clinical-stage biopharmaceutical company focused on the acquisition, development and commercialization of novel therapeutics for the treatment of dementia.",http://www.axovant.com,AXON.png,Pavan Cheruvu,Nasdaq Global Select,141844044,Healthcare,Healthcare,Biotechnology, +AXP,American Express Company,American Express Company,Credit Services,"American Express Co is a payments, network and travel company. It provides charge and credit card products, travel services, network services, stored value products, loans, and other products and services to businesses and individuals.",http://www.americanexpress.com,AXP.png,Stephen J. Squeri,New York Stock Exchange,88347755666,Financial Services,Financial Services,Credit Services, +AXR,AMREP Corporation,AMREP,Business Services,"Amrep Corp, through its subsidiaries, is engaged in the Real Estate business and the Fulfillment Services business.",http://www.amrepcorp.com,AXR.png,Christopher V. Vitale,New York Stock Exchange,50230447,Industrials,Industrials,Business Services, +AXS,Axis Capital Holdings Limited,Axis Capital Limited,Insurance - Property & Casualty,Axis Capital Holdings Ltd is a global property and casualty insurance company. The firm along with its subsidiaries provides its clients and distribution partners with various products and services around the world.,http://www.axiscapital.com,,Albert A. Benchimol,New York Stock Exchange,4596394140,Financial Services,Financial Services,Insurance - Property & Casualty, +AXSM,Axsome Therapeutics Inc.,Axsome Therapeutics,Biotechnology,Axsome Therapeutics Inc is a pharmaceutical company in the United States. It focuses on developing novel therapeutics for the redressal of diseases related to the central nervous system.,http://www.axsome.com,,Herriot Tabuteau,NASDAQ Global Market,326288455,Healthcare,Healthcare,Biotechnology, +AXTA,Axalta Coating Systems Ltd.,Axalta Coating Systems,Chemicals,"Axalta Coating Systems Ltd is a manufacturer, marketer, and distributor of high-performance coatings systems. It operates its business in two segments, performance coatings, and transportation coatings.",http://www.axaltacs.com,AXTA.png,Robert W. Bryant,New York Stock Exchange,6078480000,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +AXTI,AXT Inc,AXT,Semiconductors,"AXT Inc is a developer and producer of high-performance compound and single element semiconductor substrates known as wafers. It provides such alternative or specialty materials in the form of substrates or wafers, compound, and substrates.",http://www.axt.com,,Morris S. Young,Nasdaq Global Select,164081957,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +AXU,Alexco Resource Corp (Canada),Alexco Resource (Canada),Waste Management,"Alexco Resource Corp through its subsidiary provides consulting, remediation solutions and project management services in Canada and the USA. It is also engaged in the process of mining, exploring and developing mineral properties in Canada.",http://www.alexcoresource.com,AXU.png,Clynton R. Nauman,NYSE American,126358715,Industrials,Industrials,Waste Management, +AY,Atlantica Yield plc,Atlantica Yield plc,Utilities - Regulated,"Atlantica Yield PLC owns, manages and acquires renewable energy, conventional power, electric transmission lines and other contracted revenue-generating assets, focused on North America, South America and Europe.",http://www.abengoayield.com,,Santiago Medela Seage,Nasdaq Global Select,1788878091,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +AYI,Acuity Brands Inc.,Acuity Brands,Computer Hardware,"Acuity Brands Inc through its subsidiaries provides lighting and building management solutions and services for commercial, institutional, industrial, and residential applications. Its products include luminaires, lighting controls and components etc.",http://www.acuitybrands.com,AYI.png,Vernon J. Nagel,New York Stock Exchange,4869663681,Technology,Technology,Electronic Components,Computer Hardware +AYR,Aircastle Limited,Aircastle Limited,Consulting & Outsourcing,"Aircastle Ltd is a holding company. It mainly invests in aviation assets, including acquiring, leasing, managing and selling high-utility commercial jet aircraft.",http://www.aircastle.com,AYR.png,Michael J. Inglese,New York Stock Exchange,1580193484,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +AYTU,Aytu BioScience Inc.,Aytu BioScience,Biotechnology,"Aytu BioScience Inc is engaged in acquiring, developing and commercializing products in the field of urology. It focuses on hypogonadism, prostate cancer, urinary tract infections and male infertility.",http://www.aytubio.com,AYTU.png,Joshua R. Disbrow,NASDAQ Capital Market,11569697,Healthcare,Healthcare,Biotechnology, +AYX,Alteryx Inc. Class A,Alteryx,Application Software,"Alteryx Inc is an American provider of self-service data analytics software. Its subscription-based platform allows organizations to easily prepare, blend, and analyze data from a multitude of sources and more quickly benefit from data-driven decisions.",http://www.alteryx.com,,Dean A. Stoecker,New York Stock Exchange,4269816644,Technology,Technology,Software - Application,Application Software +AZN,Astrazeneca PLC,Astrazeneca PLC,Drug Manufacturers,"AstraZeneca PLC belongs to the healthcare sector. The company develops and markets pharmaceutical products for various therapeutic classes such as gastrointestinal, cardiovascular, respiratory, cancer, immunology, and neuroscience.",http://www.astrazeneca.com,AZN.png,Pascal Soriot,New York Stock Exchange,93157298457,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +AZO,AutoZone Inc.,AutoZone,Retail - Apparel & Specialty,"AutoZone Inc is a retailer and distributor of automotive replacement parts in the United States. The company's store sell a diverse range of essentials and auto parts for cars, sport utility vehicles, vans and light trucks.",http://www.autozone.com,AZO.png,William C. Rhodes,New York Stock Exchange,21914343880,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +AZPN,Aspen Technology Inc.,Aspen Technology,Application Software,Aspen Technology Inc is engaged in providing process optimization and asset performance management software solutions. It has two operating segments including subscription and software and services.,http://www.aspentech.com,AZPN.png,Antonio J. Pietri,Nasdaq Global Select,6833649919,Technology,Technology,Software - Application,Application Software +AZRE,Azure Power Global Limited Equity Shares,Azure Power Global Limited Equity Shares,Utilities - Regulated,"Azure Power Global Ltd produces and sells solar power in India. It is engaged in the development, construction, ownership, operation, maintenance and management of solar power plants and generation of solar energy.",http://www.azurepower.com,AZRE.png,Inderpreet Singh Wadhwa,New York Stock Exchange,450332652,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +AZRX,AzurRx BioPharma Inc.,AzurRx BioPharma,Biotechnology,AzurRx BioPharma Inc through its subsidiary is engaged in the research and development of non-systemic biologics for the treatment of patients with gastrointestinal disorders. Its products under development includes MS1819 and AZ1101.,http://www.azurrx.com,AZRX.png,Johan M. Spoor,NASDAQ Capital Market,41889572,Healthcare,Healthcare,Biotechnology, +AZUL,Azul S.A. American Depositary Shares (each representing three preferred shares),Azul S.A. American Depositary Shares (each representing three preferred shares),Airlines,"Azul SA through its subsidiaries provides airline passenger and cargo services. The company's airlines flies to select international destinations, including Fort Lauderdale, Orlando, and Lisbon.",http://www.voeazul.com.br,AZUL.png,John Rodgerson,New York Stock Exchange,3496352049,Industrials,Industrials,Airlines, +AZZ,AZZ Inc.,AZZ,Industrial Products,"AZZ Inc is a provider of specialized products and services designed to support industrial, nuclear and electrical applications. The Company's business segments are Energy and Metal Coating.",http://www.azz.com,AZZ.png,Thomas E. Ferguson,New York Stock Exchange,1183575856,Industrials,Industrials,Diversified Industrials,Industrial Products +B,Barnes Group Inc.,Barnes,Industrial Products,"Barnes Group Inc is engaged in the aerospace industry and provides industrial services. The company provides engineered products for aircraft, technologies, and solutions.",http://www.barnesgroupinc.com,B.png,Patrick J. Dempsey,New York Stock Exchange,3073797278,Industrials,Industrials,Diversified Industrials,Industrial Products +BA,The Boeing Company,The Boeing Company,Aerospace & Defense,"Boeing Co designs, develops, manufactures, sells, services and supports commercial jetliners, military aircraft, satellites, missile defense, human space flight and launch systems and services.",http://www.boeing.com,BA.png,Dennis A. Muilenburg,New York Stock Exchange,225257416101,Industrials,Industrials,Aerospace & Defense, +BAB,Invesco Taxable Municipal Bond,Invesco Taxable Municipal Bond,,"The investment seeks to track the investment results (before fees and expenses) of the ICE BofAML US Taxable Municipal Securities Plus Index (the ""underlying index""). + The fund generally will invest at least 80% of its total assets in taxable municipal securities that comprise the underlying index. The underlying index is designed to track the performance of U.S. dollar-denominated taxable municipal debt publicly issued by U.S. states and territories, and their political subdivisions, in the U.S. market.",http://www.invescopowershares.com,BAB.png,,NYSE Arca,877635000,,,, +BABA,Alibaba Group Holding Limited,Alibaba Holding Limited,Retail - Apparel & Specialty,"Alibaba Group Holding Ltd is an online and mobile commerce company. It operates China's most popular online marketplaces such as Taobao (C2C), Tmall (B2C), and Juhuasuan. It also engages in advertising, digital media, cloud computing, and other.",http://www.alibabagroup.com,BABA.png,Yong Daniel Zhang,New York Stock Exchange,432117115809,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +BABY,Natus Medical Incorporated,Natus Medical Incorporated,Medical Devices,"Natus Medical Inc provides newborn care, neurology healthcare products and services used for screening, diagnosis, detection, treatment, monitoring and tracking of medical ailments in newborn care, epilepsy, and balance and mobility disorders.",http://www.natus.com,,Jonathan A. Kennedy,Nasdaq Global Select,1124085190,Healthcare,Healthcare,Medical Devices, +BAC,Bank of America Corporation,Bank of America,Banks,"Bank of America Corporation is a bank holding and a financial holding company. The company provides financial products and services to people, companies and institutional investors.",http://www.bankofamerica.com,BAC.png,Brian T. Moynihan,New York Stock Exchange,279248990366,Financial Services,Financial Services,Banks - Global,Banks +BAF,BlackRock Municipal Income Investment Quality Trust,BlackRock Municipal Income Investment Quality Trust,Asset Management,"Blackrock Municipal Income Investment Quality Trust is a diversified investment fund with an investment objective is to provide current income exempt from U.S. federal income tax, including the alternative minimum tax and Florida intangible property tax.",http://www.blackrock.com,BAF.png,John M. Perlowski,New York Stock Exchange,115667306,Financial Services,Financial Services,Asset Management, +BAH,Booz Allen Hamilton Holding Corporation,Booz Allen Hamilton Holding,Business Services,"Booz Allen Hamilton Holding Corp provides management and technology consulting, engineering, analytics, digital solutions, and cyber expertise to U.S. and international governments, major corporations, and not-for-profit organizations.",http://www.boozallen.com,,Horacio Rozanski,New York Stock Exchange,7409481697,Industrials,Industrials,Business Services, +BAK,Braskem SA ADR,Braskem SA,Chemicals,"Braskem SA is a petrochemical company. It produces a diversified portfolio of petrochemical and thermoplastic products, thermoplastic resins, including polyethylene, polypropylene and PVC.",http://www.braskem.com.br,BAK.png,Fernando Musa,New York Stock Exchange,11394906298,Basic Materials,Basic Materials,Chemicals, +BAM,Brookfield Asset Management Inc.,Brookfield Asset Management,Asset Management,"Brookfield Asset Management Inc is an alternative asset management company focused on property, renewable energy, infrastructure and private equity.",http://www.brookfield.com,BAM.png,J. Bruce Flatt,New York Stock Exchange,43412976607,Financial Services,Financial Services,Asset Management, +BANC,Banc of California Inc.,Banc of California,Banks,"Banc of California Inc is a is a financial holding company. It offers banking and financial services. Its services include banking services, lending services and private banking services.",https://www.bancofcal.com,BANC.png,Douglas H. Bowers,New York Stock Exchange,753662164,Financial Services,Financial Services,Banks - Regional - US,Banks +BAND,Bandwidth Inc.,Bandwidth,Application Software,Bandwidth Inc provides a cloud-based communications platform for enterprises in the United States. It offers solutions including software application programming interfaces for voice and text functionality.,https://www.bandwidth.com,BAND.png,David A. Morken,Nasdaq Global Select,918003713,Technology,Technology,Software - Infrastructure,Application Software +BANF,BancFirst Corporation,BancFirst,Banks,"BancFirst Corp through its subsidiaries provides retail & commercial banking services; It also offers trust services & acts as executor, administrator, trustee, transfer agent & provides item processing, research & other fiduciary services.",http://www.bancfirst.com,BANF.png,David R. Harlow,Nasdaq Global Select,1808986299,Financial Services,Financial Services,Banks - Regional - US,Banks +BANR,Banner Corporation,Banner,Banks,"Banner Corp operates through the Banner Bank and Islanders Bank. It provides commercial banking services and financial products to individuals, businesses, and public sector entities in its primary market areas.",http://www.banrbank.com,BANR.png,Mark J. Grescovich,Nasdaq Global Select,1964254161,Financial Services,Financial Services,Banks - Regional - US,Banks +BANX,StoneCastle Financial Corp,StoneCastle Financial,Asset Management,"StoneCastle Financial Corp. is a non-diversified, closed-end management investment company. Its objective is to provide stockholders with current income, and to a lesser extent capital appreciation.",http://www.stonecastle-financial.com,,Joshua Siegel,Nasdaq Global Select,135155715,Financial Services,Financial Services,Asset Management, +BAP,Credicorp Ltd.,Credicorp,Banks,"Credicorp Ltd is a financial services company in Peru. It provides financial services and products. It operates in four segments namely Banking, Insurance, Pension fund and Investment banking.",http://www.credicorpnet.com,,Walter Bayly,New York Stock Exchange,19654705620,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +BAS,Basic Energy Services Inc.,Basic Energy Services,Oil & Gas - Services,"Basic Energy Services Inc provides well site services to oil and natural gas drilling and producing companies. Its operations are grouped into Completion and Remedial Services, Fluid Services, Well Servicing, and Contract Drilling.",http://www.basicenergyservices.com,,Thomas Monroe Patterson,New York Stock Exchange,135461732,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +BASI,Bioanalytical Systems Inc.,Bioanalytical Systems,Medical Diagnostics & Research,"Bioanalytical Systems Inc is a contract research organization providing drug discovery and development services and analytical instruments. The company focuses on the bioanalytical, preclinical, and clinical research needs of drug developers.",http://www.basinc.com,BASI.png,Robert Leasure,NASDAQ Capital Market,14803044,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +BATRA,Liberty Media Corporation Series A Liberty Braves Common Stock,Liberty Media Series Liberty Braves Common Stock,Entertainment,"Liberty Braves Group through its subsidiary indirectly owns the Atlanta Braves Major League Baseball club, the Atlanta Braves' stadium and associated real estate projects.",http://www.libertymedia.com,BATRA.png,,Nasdaq Global Select,0,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +BATRK,Liberty Media Corporation Series C Liberty Braves Common Stock,Liberty Media Series C Liberty Braves Common Stock,Entertainment,"Liberty Braves Group through its subsidiary indirectly owns the Atlanta Braves Major League Baseball club, the Atlanta Braves' stadium and associated real estate projects.",http://www.libertymedia.com,BATRK.png,,Nasdaq Global Select,1404581730,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +BAX,Baxter International Inc.,Baxter International,Medical Instruments & Equipment,"Baxter International Inc operates in the healthcare industry. It provides renal and hospital products such as infusion systems and systems, parenteral nutrition therapies, and biosurgery products.",http://www.baxter.com,BAX.png,Jose E. Almeida,New York Stock Exchange,38617472225,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +BB,BlackBerry Limited,BlackBerry Limited,Communication Equipment,"BlackBerry Ltd is a Canada-based designer, manufacturer and marketer of wireless solutions for the mobile communications market. It also owns QNX, a leader in software used in automotive infotainment systems.",http://www.blackberry.com,,John S. Chen,New York Stock Exchange,4499245252,Technology,Technology,Communication Equipment, +BBBY,Bed Bath & Beyond Inc.,Bed Bath & Beyond,Retail - Apparel & Specialty,"Bed Bath & Beyond Inc operates a chain of retail stores. It operates under the names Bed Bath & Beyond, Christmas Tree Shops and Harmon and Harmon Face Values.",http://www.bedbathandbeyond.com,BBBY.png,Steven H. Temares,Nasdaq Global Select,2086831837,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +BBCP,Concrete Pumping Holdings Inc.,Concrete Pumping,Building Materials,,https://www.concretepumpingholdings.com,BBCP.png,Bruce Young,NASDAQ Capital Market,233954904,Basic Materials,Industrials,Conglomerates,Basic Materials +BBD,Banco Bradesco Sa American Depositary Shares,Banco Bradesco Sa American Depositary Shares,Banks,"Bank Bradesco SA is one of the largest banks in Brazil. The bank provides services through a network of more than 4,700 locations offering insurance and banking facilities like deposits and loans to individuals and business corporations.",http://www.bradesco.com.br,BBD.png,Octavio de Lazari Junior,New York Stock Exchange,82933468243,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +BBDC,Barings BDC Inc.,Barings BDC,Credit Services,Triangle Capital Corporation is a specialty finance company which provides customized finance to lower middle market companies. Its investment objective is to seek current income and capital appreciation by investing in debt and equity instruments.,http://www.tcap.com,BBDC.png,Eric Lloyd,New York Stock Exchange,505660871,Financial Services,Financial Services,Credit Services, +BBDO,Banco Bradesco Sa American Depositary Shares (each representing one),Banco Bradesco Sa American Depositary Shares (each representing one),Banks,"Bank Bradesco SA is one of the largest banks in Brazil. The bank provides services through a network of more than 4,700 locations offering insurance and banking facilities like deposits and loans to individuals and business corporations.",http://www.bradesco.com.br,BBDO.png,Octavio de Lazari Junior,New York Stock Exchange,74834235267,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +BBF,BlackRock Municipal Income Investment Trust,BlackRock Municipal Income Investment Trust,Asset Management,Blackrock Municipal Inc Invstmt Tr is a closed-end management investment company. Its investment objective is to provide current income exempt from regular federal income tax.,https://www.blackrock.com,BBF.png,John M. Perlowski,New York Stock Exchange,131518234,Financial Services,Financial Services,Asset Management, +BBGI,Beasley Broadcast Group Inc.,Beasley Broadcast,Entertainment,Beasley Broadcast Group Inc is a radio broadcasting company. The company operates radio stations including FM and AM radio stations located in large and mid-sized markets in the United States.,http://www.bbgi.com,BBGI.png,Caroline Beasley,NASDAQ Global Market,122578698,Consumer Cyclical,Consumer Cyclical,Broadcasting - Radio,Entertainment +BBH,VanEck Vectors Biotech ETF,VanEck Vectors Biotech ETF,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® US Listed Biotech 25 Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The Biotech Index includes common stocks and depositary receipts of U.S. exchange-listed companies in the biotechnology sector. Such companies may include medium-capitalization companies and foreign companies that are listed on a U.S. exchange. It is non-diversified.",http://www.marketvectorsetfs.com,,,NASDAQ Global Market,420534888,,,, +BBK,Blackrock Municipal Bond Trust,Blackrock Municipal Bond Trust,Asset Management,"Blackrock Municipal Bond Trust is a diversified, closed-end management investment company. The trust's investment objective is to provide current income exempt from regular federal income tax.",https://www.blackrock.com,BBK.png,John M. Perlowski,New York Stock Exchange,149110301,Financial Services,Financial Services,Asset Management, +BBL,BHP Group PlcSponsored ADR,BHP PlcSponsored,Metals & Mining,"BHP Billiton PLC is a producer of major commodities. The company's operations involved exploration, development and production of oil and gas, mining of copper, iron ore, and metallurgical coal and thermal (energy) coal.",http://www.bhpbilliton.com,BBL.png,Andrew Mackenzie,New York Stock Exchange,114001108427,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +BBN,BlackRock Taxable Municipal Bond Trust of Beneficial Interest,BlackRock Taxable Municipal Bond Trust of Beneficial Interest,Asset Management,"BlackRock Taxable Municipal Bond Trust is a diversified, closed-end management investment company. Its investment objective is to seek high current income, with a secondary objective of capital appreciation.",https://www.blackrock.com,BBN.png,John M. Perlowski,New York Stock Exchange,1249656114,Financial Services,Financial Services,Asset Management, +BBSI,Barrett Business Services Inc.,Barrett Business Services,Employment Services,Barrett Business Services Inc is a provider of staffing solutions in the United States. It conducts its business through two services; Professional Employer Service and Staffing.,http://www.barrettbusiness.com,BBSI.png,Michael L. Elich,Nasdaq Global Select,478073782,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +BBT,BB&T Corporation,BB&T,Banks,"BB&T Corporation is a financial holding company. It is a regional banking company with a presence primarily in the Southeastern United States. The company provides a range of banking services, and loans to businesses and consumers.",http://www.bbt.com,BBT.png,,New York Stock Exchange,37464040080,Financial Services,Financial Services,Banks - Regional - US,Banks +BBU,Brookfield Business Partners L.P. Limited Partnership Units,Brookfield Business Partners Limited Partnership Units,Conglomerates,"Brookfield Business Partners LP are business services and industrial company focused on owning & operating businesses. Its principal business service operations include construction services, residential real estate services and facilities management.",http://www.bbu.brookfield.com,BBU.png,Cyrus Madon,New York Stock Exchange,2172879748,Industrials,Industrials,Conglomerates, +BBVA,Banco Bilbao Vizcaya Argentaria S.A.,Banco Bilbao Vizcaya Argentaria S.A.,Banks,"Banco Bilbao Vizcaya Argentaria SA is an diversified financial group providing retail banking, wholesale banking, asset management and private banking services. Its activities are located in Spain, Mexico, South America, the United States and Turkey.",http://www.bbva.com,BBVA.png,Vila Torres Carlos,New York Stock Exchange,39807960000,Financial Services,Financial Services,Banks - Global,Banks +BBW,Build-A-Bear Workshop Inc.,Build-A-Bear Workshop,Retail - Apparel & Specialty,"Build-A-Bear Workshop Inc is a specialty retailer which offers ""make your own stuffed animal"" interactive entertainment experience in which guests visit a variety of stations to make and customize a stuffed animal.",http://www.buildabear.com,BBW.png,Sharon Price John,New York Stock Exchange,77174116,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +BBX,BBX Capital Corporation Class A,BBX Capital,Real Estate Services,"BBX Capital Corp is a Florida-based holding company. Its subsidiaries and primary investments, include BBX Capital, Bluegreen Corporation, and Middle Market. The BBX Capital segment consists of BBX Capital's monetization and management of legacy assets.",http://www.bbxcapital.com,BBX.png,Alan B. Levan,New York Stock Exchange,590005541,Real Estate,Real Estate,Real Estate Services, +BBY,Best Buy Co. Inc.,Best Buy Co.,Retail - Apparel & Specialty,"Best Buy Co Inc is a U.S transnational consumer electronics company. Its products include tablets and computers, televisions, mobile phones, large and small appliances, entertainment products, digital imaging and related accessories.",http://www.bestbuy.com,BBY.png,Hubert Joly,New York Stock Exchange,15933503900,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +BC,Brunswick Corporation,Brunswick,Travel & Leisure,"Brunswick Corp is engaged in designing, manufacturing and marketing of recreation products including marine engines, boats, fitness and billiards equipment. Its products include sterndrive, yachts, deck boats, marine parts and cardiovascular equipment.",http://www.brunswick.com,BC.png,David M. Foulkes,New York Stock Exchange,4337867750,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +BCAC,Bison Capital Acquisition Corp.,Bison Capital Acquisition,Conglomerates,Bison Capital Acquisition Corp is a newly organized blank check company.,,,James Jiayuan Tong,NASDAQ Capital Market,83619260,Industrials,Industrials,Conglomerates, +BCBP,BCB Bancorp Inc. (NJ),BCB Bancorp (NJ),Banks,BCB Bancorp Inc is a bank holding company. The company's primary business is the ownership and operation of BCB Community Bank. It offers FDIC-insured deposit products and invests funds held in deposit accounts at the Bank.,https://www.bcb.bank,BCBP.png,Thomas M. Coughlin,NASDAQ Global Market,189622500,Financial Services,Financial Services,Banks - Regional - US,Banks +BCC,Boise Cascade L.L.C.,Boise Cascade L.L.C.,Forest Products,"Boise Cascade Co is a lumber and wood products manufacturer and distributor. It mainly caters to the construction industry through its array of products comprise of plywood, lumber, roofing and composite decking.",http://www.bc.com,BCC.png,Thomas K. Corrick,New York Stock Exchange,1074660145,Basic Materials,Basic Materials,Lumber & Wood Production,Forest Products +BCE,BCE Inc.,BCE,Communication Services,"BCE Inc is a telecommunication company. It caters to residential, business and wholesale customers with solutions for all their communications needs.",http://www.bce.ca,BCE.png,George A. Cope,New York Stock Exchange,39035790036,Communication Services,Communication Services,Telecom Services, +BCEI,Bonanza Creek Energy Inc.,Bonanza Creek Energy,Oil & Gas - E&P,Bonanza Creek Energy Inc is an exploration and production company. It is engaged in the extraction of oil and associated liquids-rich natural gas in the United States. Its operations are focused in Rocky Mountain and in the Mid-Continent region.,http://www.bonanzacrk.com,BCEI.png,Eric Greager,New York Stock Exchange,493465439,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +BCH,Banco De Chile ADS,Banco De Chile ADS,Banks,"Banco De Chile is a financial services company. Through a network of approximately 399 branch locations it provides banking services to large corporations, small and medium-size businesses, and individuals.",http://www.bancochile.cl,BCH.png,Eduardo Ebensperger Orrego,New York Stock Exchange,48700383442,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +BCLI,Brainstorm Cell Therapeutics Inc.,Brainstorm Cell Therapeutics,Biotechnology,"Brainstorm Cell Therapeutics Inc is a biotechnology company. The Company develops novel adult stem cell therapies for debilitating neurodegenerative disorders such as ALS, MS, and PD among others.",http://www.brainstorm-cell.com,BCLI.png,Chaim Lebovits,NASDAQ Capital Market,74546053,Healthcare,Healthcare,Biotechnology, +BCM,iPath Pure Beta Broad Commodity ETN,iPath Pure Beta Broad Commodity ETN,,"The investment seeks to provide investors with exposure to the Barclays Commodity Index Pure Beta Total Return. +The Barclays Commodity Index Pure Beta Total Return (the ""index"") is comprised of a basket of exchange traded futures contracts and reflects the returns that are potentially available through an unleveraged investment in the futures contracts on certain physical commodities. For each commodity, the index may roll into one of a number of futures contracts with varying expiration dates, as selected using the Barclays Pure Beta Series 2 Methodology.",http://www.barclaysinvestments.co.uk,,,NYSE Arca,54088943,,,, +BCML,BayCom Corp,BayCom,Banks,"BayCom Corp is a state chartered bank. It offers traditional commercial, personal and business banking products and services to businesses and individuals.",http://www.unitedbusinessbank.com,,George J. Guarini,Nasdaq Global Select,231841636,Financial Services,Financial Services,Banks - Regional - US,Banks +BCO,Brinks Company (The),Brinks Company (The),Consulting & Outsourcing,"The Brink's Co along with its subsidiaries provides secure logistics & security solutions including cash-in-transit, ATM replenishment and maintenance, cash management services, including vault outsourcing, money processing, and intelligent safe services.",http://www.brinks.com,BCO.png,Douglas A Pertz,New York Stock Exchange,3748138718,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +BCOM,B Communications Ltd.,B Communications,Communication Services,"B Communications Ltd is a telecommunications provider, providing domestic fixed-line, cellular and international communication services, Internet services, multi-channel television, television and radio broadcasts, satellite broadcasts and NEP services.",http://www.bcommunications.co.il,,Doron Turgeman,Nasdaq Global Select,160280974,Communication Services,Communication Services,Telecom Services, +BCOR,Blucora Inc.,Blucora,Asset Management,"Blucora Inc provides technology-enabled financial solutions to consumers, small business owners, and tax professionals. It offers products in wealth management and tax preparation services and helps individuals manage their financial lives.",http://www.blucora.com,BCOR.png,John S. Clendening,Nasdaq Global Select,1477964080,Financial Services,Financial Services,Asset Management, +BCOV,Brightcove Inc.,Brightcove,Application Software,"Brightcove Inc offers cloud solutions to deliver and monetize video across connected devices. The company supports its clients to effectively operate their businesses be it broadcasting, publishing, marketing, or enterprise communications.",http://www.brightcove.com,BCOV.png,Hugh Jefferson Ray,Nasdaq Global Select,295881307,Technology,Technology,Software - Application,Application Software +BCOW,1895 Bancorp of Wisconsin Inc.,1895 Bancorp of Wisconsin,Banks,,https://www.pyramaxbank.com,BCOW.png,,NASDAQ Capital Market,30212248,Financial Services,Financial Services,Banks - Regional - US,Banks +BCPC,Balchem Corporation,Balchem,Chemicals,Balchem Corp is a chemical manufacturer. It develops and sells chemical based ingredients for the food and pharmaceutical industries.,http://www.balchem.com,BCPC.png,Theodore L. Harris,Nasdaq Global Select,2751714587,Basic Materials,Basic Materials,Chemicals, +BCRH,Blue Capital Reinsurance Holdings Ltd.,Blue Capital Reinsurance,Insurance - Specialty,Blue Capital Reinsurance Holdings Ltd is a reinsurance holding company. The company through its subsidiaries provides collateralized reinsurance in the property catastrophe market and invests in insurance-linked securities.,http://ir-bcrh.bluecapital.bm,,Michael J. McGuire,New York Stock Exchange,61896185,Financial Services,Financial Services,Insurance - Reinsurance,Insurance - Specialty +BCRX,BioCryst Pharmaceuticals Inc.,BioCryst Pharmaceuticals,Biotechnology,"Biocryst Pharmaceuticals Inc is a pharmaceutical company that designs, optimizes and develops novel small-molecule drugs that block key enzymes involved in the infectious and inflammatory diseases. It has its focus on oral treatments for rare diseases.",http://www.biocryst.com,BCRX.png,Jon P. Stonehouse,Nasdaq Global Select,936334516,Healthcare,Healthcare,Biotechnology, +BCS,Barclays PLC,Barclays PLC,Banks,"Barclays PLC is a financial services provider engaged in personal banking, credit cards, corporate and investment banking and wealth and investment management. It operates in Europe, the Americas, Africa and Asia.",http://www.home.barclays,BCS.png,James E. Staley,New York Stock Exchange,35596835814,Financial Services,Financial Services,Banks - Global,Banks +BCSF,Bain Capital Specialty Finance Inc.,Bain Capital Specialty Finance,Asset Management,,https://www.baincapitalbdc.com,BCSF.png,Michael A. Ewald,New York Stock Exchange,994120065,Financial Services,Financial Services,Asset Management, +BCTF,Bancorp 34 Inc.,Bancorp 34,Banks,"Bancorp 34 Inc provides a variety of banking services to individuals and businesses through its branches. Its products and services are demand deposits, certificate of deposits, savings and money market accounts, and others.",https://www.bank34.com,BCTF.png,Jill Gutierrez,NASDAQ Capital Market,51031426,Financial Services,Financial Services,Banks - Regional - US,Banks +BCV,Bancroft Fund Ltd.,Bancroft Fund,Asset Management,Bancroft Fund Ltd is a diversified closed-end management investment company. The funds' main objective is to provide income and potential for capital appreciation.,http://www.gabelli.com,BCV.png,,NYSE American,109176069,Financial Services,Financial Services,Asset Management, +BCX,BlackRock Resources of Beneficial Interest,BlackRock Resources of Beneficial Interest,Asset Management,"BlackRock Resources & Commodities Strategy Trust is a investment trust. Its investment objective is to seek high current income and current gains, with a secondary objective of capital appreciation.",https://www.blackrock.com,BCX.png,John M. Perlowski,New York Stock Exchange,789207848,Financial Services,Financial Services,Asset Management, +BDC,Belden Inc,Belden,Computer Hardware,"Belden Inc is a part of the electronics components industry. Its range of solutions includes broadcast solutions, enterprise connectivity solutions, and industrial connectivity solutions.",http://www.belden.com,BDC.png,John S. Stroup,New York Stock Exchange,2199466115,Technology,Technology,Electronic Components,Computer Hardware +BDCL,2xLeveraged Long Exchange Traded Access Securities (E-TRACS) Linked to the Wells Fargo Business Development Company Index due May 24 2041,2xLeveraged Long Exchange Traded Access Securities (E-TRACS) Linked to the Wells Fargo Business Development Company Index due May 24 2041,,"The investment seeks to replicate, net of expenses, twice the performance of the Wells Fargo Business Development Company Index. + The index is a float adjusted, capitalization-weighted index that is intended to measure the performance of all Business Development Companies (“BDC”) that are listed on the New York Stock Exchange or NASDAQ and satisfy specified market capitalization and other eligibility requirements. The BDC business model is to lend to small and midsized companies at high yield equivalent rates while also at times taking equity stakes in such companies.",http://www.ubs.com,BDCL.png,,NYSE Arca,201095200,,,, +BDCS,UBS AG Exchange Traded Access Securities (E TRACS) Linked to the Wells Fargo Business Development Company Index due April 26 2041,UBS AG Exchange Traded Access Securities (E TRACS) Linked to the Wells Fargo Business Development Company Index due April 26 2041,,"The investment seeks to replicate, net of expenses, the performance of the Wells Fargo Business Development Company Index. + The index is a float adjusted, capitalization-weighted index that is intended to measure the performance of all Business Development Companies (“BDC”) that are listed on the New York Stock Exchange or NASDAQ and satisfy specified market capitalization and other eligibility requirements. The BDC business model is to lend to small and midsized companies at high yield equivalent rates while also at times taking equity stakes in such companies.",http://www.ubs.com,BDCS.png,,NYSE Arca,80740791,,,, +BDD,DB Base Metals Double Long Exchange Traded Notes due June 1 2038,DB Base Metals Double Long Exchange Traded Notes due June 1 2038,,"The investment seeks to track the price and yield performance, before fees and expenses, 200% of the daily return of the Deutsche Bank Liquid Commodity index - Optimum Yield Industrial Metals Excess Return. + The fund allows investors to take a leveraged view on the performance of the industrial metals sector. The index is a rules-based index composed of futures contracts on some of the most liquid and widely used base metals, aluminum, zinc and copper.",http://www.db.com/india,,,NYSE Arca,1255144,,,, +BDGE,Bridge Bancorp Inc.,Bridge Bancorp,Banks,"Bridge Bancorp Inc is a bank holding company for The Bridgehampton National Bank. It provides commercial and consumer banking business, including saving and deposits from the consumers, commercial and real estate loans and home equity loans.",https://www.bridgenb.com,BDGE.png,Kevin M. O'Connor,Nasdaq Global Select,624049138,Financial Services,Financial Services,Banks - Regional - US,Banks +BDJ,Blackrock Enhanced Equity Dividend Trust,Blackrock Enhanced Equity Dividend Trust,Asset Management,"BlackRock Enhanced Equity Dividend Trust is a United States closed-end management investment company. Its investment objective is to seek current income and current gains, with a secondary objective of long-term capital appreciation.",http://www.blackrock.com,BDJ.png,John M. Perlowski,New York Stock Exchange,1597861291,Financial Services,Financial Services,Asset Management, +BDL,Flanigan's Enterprises Inc.,Flanigan's Enterprises,Restaurants,Flanigan'S Enterprises Inc operates as a chain of small cocktail lounges and packages liquor stores throughout South Florida.,http://www.flanigans.net,BDL.png,James G. Flanigan,NYSE American,44607528,Consumer Cyclical,Consumer Cyclical,Restaurants, +BDN,Brandywine Realty Trust,Brandywine Realty Trust,REITs,"Brandywine Realty Trust is a self-administered and self-managed REIT. The company provides leasing, property management, development, redevelopment, acquisition and other tenant-related services.",http://www.brandywinerealty.com,BDN.png,Gerard H. Sweeney,New York Stock Exchange,2746908019,Real Estate,Real Estate,REIT - Office,REITs +BDR,Blonder Tongue Laboratories Inc.,Blonder Tongue Laboratories,Communication Equipment,"Blonder Tongue Laboratories Inc is a technology-development and manufacturing company which provides television signal encoding, transcoding, digital transport, and broadband product solutions in the United States.",http://www.blondertongue.com,,Robert J. Palle,NYSE American,10212880,Technology,Technology,Communication Equipment, +BDSI,BioDelivery Sciences International Inc.,BioDelivery Sciences International,Biotechnology,BioDelivery Sciences International Inc is a specialty pharmaceutical company. It is developing and commercializing new applications of approved therapeutics to address important unmet medical needs.,http://www.bdsi.com,BDSI.png,Herm Cukier,NASDAQ Capital Market,324474527,Healthcare,Healthcare,Biotechnology, +BDX,Becton Dickinson and Company,Becton Dickinson and Company,Medical Instruments & Equipment,"Becton, Dickinson and Co is a healthcare company. It manufacture and sales medical supplies, devices, laboratory equipment and diagnostic products. It operates in two segments BD Medical and BD Life Sciences.",http://www.bd.com,BDX.png,Vincent A. Forlenza,New York Stock Exchange,66597799326,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +BE,Bloom Energy Corporation Class A,Bloom Energy,Utilities - Independent Power Producers,,http://www.bloomenergy.com,BE.png,KR Sridhar,New York Stock Exchange,1177321142,Utilities,Utilities,Utilities - Independent Power Producers, +BEAT,BioTelemetry Inc.,BioTelemetry,Medical Diagnostics & Research,"BioTelemetry Inc provides monitoring services and digital population health management for healthcare providers, medical device manufacturing and centralized core laboratory services for clinical research.",https://www.gobio.com,BEAT.png,Joseph H. Capper,Nasdaq Global Select,2547663894,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +BECN,Beacon Roofing Supply Inc.,Beacon Roofing Supply,Building Materials,Beacon Roofing Supply Inc is engaged in the distribution of residential and non-residential roofing materials in the United States and Canada.,http://www.beaconroofingsupply.com,BECN.png,,Nasdaq Global Select,2521976719,Basic Materials,Basic Materials,Building Materials, +BEDU,Bright Scholar Education Holdings Limited American Depositary Shares each representing one Class A,Bright Scholar Education Limited American Depositary Shares each representing one,Education,Bright Scholar Education Holdings Ltd operates international and bilingual K-12 schools in the People's republic of China (PRC). The company offers a broad range of internationally-accredited curriculum in its international schools.,http://www.brightscholar.com,,Junli He,New York Stock Exchange,1319787149,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +BEL,Belmond Ltd. Class A,Belmond,Travel & Leisure,Belmond Ltd is a luxury hotel company. It is an adventure travel operator with exposure to both mature and emerging national economies. The company also operates tourist trains along with luxury hotel properties.,http://www.belmond.com,BEL.png,H. Roeland Vos,New York Stock Exchange,2555298547,Consumer Cyclical,Consumer Cyclical,Lodging,Travel & Leisure +BELFA,Bel Fuse Inc. Class A Common Stock,Bel Fuse Common Stock,Computer Hardware,"Bel Fuse Inc designs and manufactures electronic components that protect and connect electronic circuits. Its product portfolio is divided into three categories namely, magnetic solutions, power solutions and protection, and connectivity solutions.",http://www.belfuse.com,BELFA.png,Daniel Bernstein,Nasdaq Global Select,246717459,Technology,Technology,Electronic Components,Computer Hardware +BELFB,Bel Fuse Inc. Class B Common Stock,Bel Fuse B Common Stock,Computer Hardware,"Bel Fuse Inc designs and manufactures electronic components that protect and connect electronic circuits. Its product portfolio is divided into three categories namely, magnetic solutions, power solutions and protection, and connectivity solutions.",http://www.belfuse.com,BELFB.png,Daniel Bernstein,Nasdaq Global Select,276175803,Technology,Technology,Electronic Components,Computer Hardware +BEN,Franklin Resources Inc.,Franklin Resources,Asset Management,"Franklin Resources Inc is an investment management organization which provides investment management and related services to retail, institutional and high net-worth clients under Franklin, Templeton, Franklin Mutual Series, Franklin Bissett brand names.",http://www.franklinresources.com,BEN.png,Gregory E. Johnson,New York Stock Exchange,15336264425,Financial Services,Financial Services,Asset Management, +BEP,Brookfield Renewable Partners L.P.,Brookfield Renewable Partners,Utilities - Independent Power Producers,"Brookfield Renewable Partners LP is a renewable power generating company. It portfolio of renewable power generating facilities is spread across North America, Colombia, Brazil, Europe, and other countries.",https://renewableops.brookfield.com,BEP.png,Sachin Shah,New York Stock Exchange,5173297432,Utilities,Utilities,Utilities - Independent Power Producers, +BERY,Berry Global Group Inc.,Berry Global,Packaging & Containers,"Berry Global Group Inc is a plastics packaging products manufacturing company. It operates three segments and sells containers, plastic drink cups, printed bags for food products, and baby diapers, feminine hygiene products, tapes, and plastic films.",http://www.berryglobal.com,BERY.png,Thomas E. Salmon,New York Stock Exchange,6438088383,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +BF.A,Brown Forman Inc Class A,Brown Forman,Beverages - Alcoholic,"Brown-Forman Corp is a spirits and wine company. It manufactures, bottles, imports, exports, and markets a wide variety of alcoholic beverage brands.",http://www.brown-forman.com,BF.A.png,Lawson Whiting,New York Stock Exchange,22787714441,Consumer Defensive,Consumer Defensive,Beverages - Wineries & Distilleries,Beverages - Alcoholic +BF.B,Brown Forman Inc Class B,Brown Forman B,Beverages - Alcoholic,"Brown-Forman Corp is a spirits and wine company. It manufactures, bottles, imports, exports, and markets a wide variety of alcoholic beverage brands.",http://www.brown-forman.com,BF.B.png,Lawson Whiting,New York Stock Exchange,5006564413,Consumer Defensive,Consumer Defensive,Beverages - Wineries & Distilleries,Beverages - Alcoholic +BFAM,Bright Horizons Family Solutions Inc.,Bright Horizons Family Solutions,Personal Services,Bright Horizons Family Solutions Inc is a provider of high-quality child care and early education services as well as other services designed to help employers and families address the challenges of work and life.,http://www.brighthorizons.com,,Stephen Howard Kramer,New York Stock Exchange,6742425262,Consumer Cyclical,Consumer Cyclical,Personal Services, +BFC,Bank First National Corporation,Bank First National,Banks,"Bank First National Corp through its subsidiaries provides financial services. It offers loan, deposit and treasury management products and insurance services.",http://www.bankfirstnational.com,,Thomas J. Bare,NASDAQ Capital Market,341455556,Financial Services,Financial Services,Banks - Regional - US,Banks +BFIN,BankFinancial Corporation,BankFinancial,Banks,"BankFinancial Corp is a bank holding company of BankFinancial, F.S.B., which is a full-service, community-oriented federal savings bank principally engaged in the business of commercial, family and personal banking.",http://www.bankfinancial.com,BFIN.png,F. Morgan Gasior,Nasdaq Global Select,250189383,Financial Services,Financial Services,Banks - Regional - US,Banks +BFK,BlackRock Municipal Income Trust,BlackRock Municipal Income Trust,Asset Management,Blackrock Municipal Income Trust is a closed-end municipal bond fund whose investment objective is to provide current income exempt from regular U.S. federal income tax.,https://www.blackrock.com,BFK.png,,New York Stock Exchange,570513116,Financial Services,Financial Services,Asset Management, +BFO,Blackrock Florida Municipal 2020 Term Trust,Blackrock Florida Municipal 2020 Term Trust,Asset Management,Blackrock Florida Muni 2020 Term Tr is a non-diversified investment fund with an investment objective to provide current income exempt from regular U.S. federal income tax and Florida intangible personal property tax.,http://www.blackrock.com,BFO.png,John M. Perlowski,New York Stock Exchange,78982218,Financial Services,Financial Services,Asset Management, +BFR,BBVA Banco Frances S.A.,BBVA Banco Frances S.A.,Banks,BBVA Banco Frances SA is a bank operating in Argentina. It operates over 200 branches across the country and offering financial services to corporations and individual consumers.,https://www.bancofrances.com.ar,BFR.png,Martin Ezequiel Zarich,New York Stock Exchange,2830487523,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +BFRA,Biofrontera AG,Biofrontera AG,Biotechnology,Biofrontera AG is a pharmaceutical company in the United Kingdom. It develops drugs and cosmetic products for the treatment of skin related diseases.,http://www.biofrontera.com,BFRA.png,Hermann Lubbert,NASDAQ Capital Market,284153984,Healthcare,Healthcare,Biotechnology, +BFS,Saul Centers Inc.,Saul Centers,REITs,"Saul Centers Inc is a self-managed real estate investment trust which invests in, operates, and develops retail and commercial properties. Its portfolio includes community and neighborhood shopping centers, office properties, and mixed-use properties.",http://www.saulcenters.com,BFS.png,B. Francis Saul,New York Stock Exchange,1242774000,Real Estate,Real Estate,REIT - Retail,REITs +BFST,Business First Bancshares Inc.,Business First Bancshares,Banks,"Business First Bancshares Inc provides banking products and services. The company's services include personal and commercial banking, treasury management and wealth solutions.",https://www.b1bank.com,,David R. Melville,Nasdaq Global Select,305227900,Financial Services,Financial Services,Banks - Regional - US,Banks +BFY,BlackRock New York Municipal Income Trust II,BlackRock New York Municipal Income Trust II,Asset Management,Blackrock New York Muni Income Tr II is a perpetual closed-end municipal bond fund. Its objective is to provide current income exempt from regular Federal income taxes and and New York State and New York City personal income taxes.,http://www.blackrock.com,BFY.png,John M. Perlowski,New York Stock Exchange,64413346,Financial Services,Financial Services,Asset Management, +BFZ,BlackRock California Municipal Income Trust,BlackRock California Municipal Income Trust,Asset Management,Blackrock CA Muni Income Tr is a United States based closed-end management investment company. Its investment objective is to provide current income exempt from regular U.S. federal income tax.,http://www.blackrock.com,BFZ.png,John M. Perlowski,New York Stock Exchange,399105091,Financial Services,Financial Services,Asset Management, +BG,Bunge Limited,Bunge Limited,Consumer Packaged Goods,Bunge Ltd is an agribusiness and food company with integrated operations. It acts as an oilseed processor and seller of packaged vegetable oils. The company also grows and processes Brazilian sugarcane to produce sugar and ethanol.,http://www.bunge.com,BG.png,Gregory A. Heckman,New York Stock Exchange,7634275576,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +BGB,Blackstone / GSO Strategic Credit Fund,Blackstone / GSO Strategic Credit Fund,Asset Management,"Blackstone / GSO Strategic Credit Fund is a diversified, closed-end management investment company. Its primary investment objective is to seek high current income.",https://www.blackstone.com,BGB.png,Daniel H. Smith,New York Stock Exchange,638700663,Financial Services,Financial Services,Asset Management, +BGCP,BGC Partners Inc.,BGC Partners,Brokers & Exchanges,"BGC Partners Inc is engaged in capital market operations. It caters mainly to the real estate market with products like fixed income securities, interest rate swaps, foreign exchange, equities and equity derivatives.",http://www.bgcpartners.com,BGCP.png,Howard W. Lutnick,Nasdaq Global Select,2047240000,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +BGFV,Big 5 Sporting Goods Corporation,Big 5 Sporting Goods,Retail - Apparel & Specialty,"Big 5 Sporting Goods Corp is a sporting goods retailer. Products include athletic shoes, apparel & accessories, outdoor & athletic equipment for team sports, fitness, camping, hunting, fishing, tennis, golf, winter & summer recreation & roller sports.",http://www.big5sportinggoods.com,BGFV.png,Steven G. Miller,Nasdaq Global Select,77141786,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +BGG,Briggs & Stratton Corporation,Briggs & Stratton,Industrial Products,Briggs & Stratton Corp is a producer of gasoline engines and outdoor power equipment. It operates in two segments including Engines segment and Products segment.,http://www.basco.com,BGG.png,Todd J. Teske,New York Stock Exchange,545966211,Industrials,Industrials,Diversified Industrials,Industrial Products +BGH,Barings Global Short Duration High Yield Fund of Beneficial Interests,Barings Global Short Duration High Yield Fund of Beneficial Interests,Asset Management,"Barings Global Short Duration High Yield Fund is a diversified, closed-end management investment company. Its investment objective is to seek as high a level of current income as the Adviser determines is consistent with capital preservation.",http://www.Barings.com,BGH.png,,New York Stock Exchange,349407730,Financial Services,Financial Services,Asset Management, +BGI,Birks Group Inc.,Birks,Retail - Apparel & Specialty,"Birks Group Inc and its subsidiaries activities include design, manufacture and retail sale of prestige jewelry, timepieces and gift ware.",http://www.birksgroup.com,,Jean-Christophe Bedos,NYSE American,17149049,Consumer Cyclical,Consumer Cyclical,Luxury Goods,Retail - Apparel & Specialty +BGIO,BlackRock 2022 Global Income Opportunity Trust of Beneficial Interest,BlackRock 2022 Global Income Opportunity Trust of Beneficial Interest,Asset Management,BlackRock 2022 Global Income Opportunity is a closed end management investment company. Its objective is high current income and its secondary objective is capital appreciation.,http://www.blackrock.com,BGIO.png,John M. Perlowski,New York Stock Exchange,194070269,Financial Services,Financial Services,Asset Management, +BGNE,BeiGene Ltd.,BeiGene,Biotechnology,"BeiGene Ltd is a biopharmaceutical company engaged in the discovery and development of molecularly targeted and immuno-oncology drugs for the treatment of cancer. Its product includes BGB-3111, BGB-A317 and BGB-290 and one immuno-oncology agent.",http://www.beigene.com,BGNE.png,John V. Oyler,Nasdaq Global Select,7821928180,Healthcare,Healthcare,Biotechnology, +BGR,BlackRock Energy and Resources Trust,BlackRock Energy and Resources Trust,Asset Management,"BlackRock Energy & Resources is a closed-end equity fund providing total return through a combination of current income, gains and capital appreciation by investing in equity securities and derivatives of energy and natural resources companies.",https://www.blackrock.com,BGR.png,John M. Perlowski,New York Stock Exchange,356710899,Financial Services,Financial Services,Asset Management, +BGS,B&G Foods Inc.,B&G Foods,Consumer Packaged Goods,"B&G Foods Inc processes and sells packaged food products in the United States. Through its brands such as Ac'cent, B&G, B&M and Baker's Joy it sells vegetables, canned meats, spices and other packaged food products.",http://www.bgfoods.com,BGS.png,Robert C. Cantwell,New York Stock Exchange,1684585825,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +BGSF,BG Staffing Inc,BG Staffing,Employment Services,"BG Staffing Inc provides temporary staffing services in the U.S. in Multifamily, Professional, and Commercial. Its temporary staffing services consist of on-demand or short-term staffing assignments, contract staffing, & on-site management administration.",http://www.bgstaffing.com,BGSF.png,Beth A. Garvey,NYSE American,264104802,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +BGT,BlackRock Floating Rate Income Trust,BlackRock Floating Rate Income Trust,Asset Management,Blackrock Floating Rate Income Trust has an investment objective to provide a high level of current income. Its secondary investment objective is to seek the preservation of capital.,http://www.blackrock.com,BGT.png,John M. Perlowski,New York Stock Exchange,289684349,Financial Services,Financial Services,Asset Management, +BGX,Blackstone GSO Long Short Credit Income Fund,Blackstone GSO Long Short Credit Income Fund,Asset Management,"Blackstone/GSO Dynamic Credit Income is a diversified, closed-end management investment company.The Fund's primary investment objective is to seek high current income.",https://www.blackstone.com,BGX.png,Daniel H. Smith,New York Stock Exchange,190024314,Financial Services,Financial Services,Asset Management, +BGY,Blackrock Enhanced International Dividend Trust,Blackrock Enhanced International Dividend Trust,Asset Management,"Blackrock Enhanced International Dividend Trust has an investment objective to provide current income and current gains, with a secondary objective of long-term capital appreciation.",http://www.blackrock.com,BGY.png,John M. Perlowski,New York Stock Exchange,588864692,Financial Services,Financial Services,Asset Management, +BH,Biglari Holdings Inc. Class B,Biglari B,Restaurants,"Biglari Holdings Inc owns subsidiaries engaged in business activities, including media, property and casualty insurance, and restaurants. It is primarily involved in franchising and operating of restaurants.",http://www.biglariholdings.com,,Sardar Biglari,New York Stock Exchange,270644656,Consumer Cyclical,Consumer Cyclical,Restaurants, +BH.A,Biglari Holdings Inc. Class A,Biglari,Restaurants,"Biglari Holdings Inc owns subsidiaries engaged in business activities, including media, property and casualty insurance, and restaurants. It is primarily involved in franchising and operating of restaurants.",http://www.biglariholdings.com,,Sardar Biglari,New York Stock Exchange,1344848990,Consumer Cyclical,Consumer Cyclical,Restaurants, +BHB,Bar Harbor Bankshares Inc.,Bar Harbor Bankshares,Banks,"Bar Harbor Bankshares Inc is a bank holding company. The company and its subsidiaries offer full range of financial services products, brokerage services through third party brokerage arrangement and also trust and investment management services.",http://www.bhbt.com,,Curtis C. Simard,NYSE American,369913090,Financial Services,Financial Services,Banks - Regional - US,Banks +BHBK,Blue Hills Bancorp Inc.,Blue Hills Bancorp,Banks,"Blue Hills Bancorp Inc is a banking solutions provider in the United States. Its products range from checking, savings, and term certificate accounts to home equity loans and commercial real estate loans.",http://www.bluehillsbancorp.com,BHBK.png,William M. Parent,Nasdaq Global Select,645161443,Financial Services,Financial Services,Banks - Regional - US,Banks +BHC,Bausch Health Companies Inc.,Bausch Health Companies,Drug Manufacturers,"Valeant Pharmaceuticals International Inc is a specialty pharmaceutical and medical device company which develops, manufactures, and markets a range of generic and branded generic pharmaceuticals, over-the-counter products and medical devices.",https://www.bauschhealth.com,,Joseph C. Papa,New York Stock Exchange,8813882776,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +BHE,Benchmark Electronics Inc.,Benchmark Electronics,Computer Hardware,"Benchmark Electronics Inc is engaged in manufacturing, designing and engineering services and product life cycle solutions. The company offer its services to original equipment manufacturers of industrial equipment, and telecommunication equipment.",http://www.bench.com,,Paul J. Tufano,New York Stock Exchange,1131224013,Technology,Technology,Contract Manufacturers,Computer Hardware +BHF,Brighthouse Financial Inc.,Brighthouse Financial,Insurance - Life,Brighthouse Financial Inc is a provider of annuity products and life insurance in the United States.,http://www.brighthousefinancial.com,BHF.png,Eric Steigerwalt,Nasdaq Global Select,4402477732,Financial Services,Financial Services,Insurance - Life, +BHGE,Baker Hughes a GE company Class A,Baker Hughes GE company,Oil & Gas - Services,"Baker Hughes, a GE Co is a fullstream provider of integrated oilfield products, services, and digital solutions. The company offers the full spectrum of services to oil and gas companies, from upstream to downstream.",https://www.bhge.com,BHGE.png,Lorenzo Simonelli,New York Stock Exchange,27036318851,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +BHK,Blackrock Core Bond Trust,Blackrock Core Bond Trust,Asset Management,Blackrock Core Bond Trust is a United States based closed-end management investment company. Its objective is to provide current income and capital appreciation.,https://www.blackrock.com,BHK.png,John M. Perlowski,New York Stock Exchange,694145072,Financial Services,Financial Services,Asset Management, +BHLB,Berkshire Hills Bancorp Inc.,Berkshire Hills Bancorp,Banks,"Berkshire Hills Bancorp Inc is a holding company for Berkshire Bank and Berkshire Insurance Group. It offers deposit, lending, investment, wealth management, and insurance services.",http://www.berkshirebank.com,BHLB.png,Richard M. Marotta,New York Stock Exchange,1278488550,Financial Services,Financial Services,Banks - Regional - US,Banks +BHP,BHP Group Limited American Depositary Shares (Each representing two),BHP Limited American Depositary Shares (Each representing two),Metals & Mining,"BHP Billiton Ltd is a natural resources company. It is engaged in producing commodities, including iron ore, metallurgical and energy coal, conventional and unconventional oil and gas, copper, aluminium, manganese, uranium, nickel and silver.",https://www.bhp.com,BHP.png,Andrew Mackenzie,New York Stock Exchange,129276500340,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +BHR,Braemar Hotels & Resorts Inc.,Braemar Hotels & Resorts,REITs,Braemar Hotels & Resorts Inc is a real estate investment trust. It invests in luxury hotels and resorts.,http://www.bhrreit.com,BHR.png,Richard J Stockton,New York Stock Exchange,362509123,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +BHTG,BioHiTech Global Inc.,BioHiTech Global,Industrial Products,"BioHiTech Global Inc is a green technology company providing data-driven solution for food waste removal. It offers solutions including Eco-Safe Digester eliminating food waste on-site, & BioHitech Cloud providing access to waste data.",http://www.biohitech.com,BHTG.png,Frank E. Celli,NASDAQ Capital Market,36431645,Industrials,Industrials,Pollution & Treatment Controls,Industrial Products +BHV,BlackRock Virginia Municipal Bond Trust,BlackRock Virginia Municipal Bond Trust,Asset Management,Blackrock Virginia Municipal Bond Trust is a perpetual closed-end municipal bond fund. Its objective is to provide current income exempt from regular Federal income taxes and Virginia personal income taxes.,http://www.blackrock.com,BHV.png,John M. Perlowski,New York Stock Exchange,24457401,Financial Services,Financial Services,Asset Management, +BHVN,Biohaven Pharmaceutical Holding Company Ltd.,Biohaven Pharmaceutical Holding Company,Biotechnology,"Biohaven Pharmaceutical Holding Co Ltd is a clinical-stage biopharmaceutical company with a portfolio of innovative, late-stage product candidates targeting neurological diseases, including rare disorders.",http://www.biohavenpharma.com,BHVN.png,Vlad Coric,New York Stock Exchange,1878687620,Healthcare,Healthcare,Biotechnology, +BIB,ProShares Ultra Nasdaq Biotechnology,ProShares Ultra Nasdaq Biotechnology,,"The investment seeks daily investment results that correspond to two times (2x) the daily performance of the Nasdaq Biotechnology Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a modified capitalization weighted index that includes securities of Nasdaq listed companies that are classified as either biotechnology or pharmaceutical. The fund is non-diversified.",http://www.proshares.com,BIB.png,,NASDAQ Global Market,261312000,,,, +BICK,First Trust Global BICK Index Fund,First Trust BICK Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the ISE BICKTM. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks or in depositary receipts representing securities in the index. The index is designed to provide a benchmark for investors interested in tracking some of the largest and most liquid public companies that are domiciled in Brazil, India, China (including Hong Kong) and South Korea that are accessible for investment by U.S. investors.",http://www.ftportfolios.com,BICK.png,,NASDAQ Global Market,149114035,,,, +BID,Sotheby's,Sotheby's,Retail - Apparel & Specialty,"Sothebys is a global art business company. It conducts auctions and private sales of fine art, antiques and decorative art, jewelry, and collectibles.",http://www.sothebys.com,BID.png,Thomas S. Smith,New York Stock Exchange,1891415479,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +BIDU,Baidu Inc.,Baidu,Online Media,Baidu Inc is one of the world's leading Chinese-language Internet search engine. The company through its website primarily serves over 0.8 million advertisers which include small and medium-size businesses.,http://www.ir.baidu.com,BIDU.png,Yanhong Robin Li,Nasdaq Global Select,60628623806,Technology,Technology,Internet Content & Information,Online Media +BIF,Boulder Growth & Income Fund Inc.,Boulder Growth & Income Fund,Asset Management,Boulder Growth & Income Fund is a closed end management investment company. Its invest ment objective is to seek total return.,http://www.boulderfunds.net,,,New York Stock Exchange,1146061271,Financial Services,Financial Services,Asset Management, +BIG,Big Lots Inc.,Big Lots,Retail - Defensive,"Big Lots Inc is engaged in operating discount retail stores. It provides a broad range of merchandise, including food, consumables, soft home products, hard home products, furniture, electronics and accessories, and seasonal products.",http://www.biglots.com,BIG.png,,New York Stock Exchange,1282355564,Consumer Defensive,Consumer Defensive,Discount Stores,Retail - Defensive +BIIB,Biogen Inc.,Biogen,Biotechnology,"Biogen Inc is a biopharmaceutical company. It is engaged in discovering, developing, manufacturing and delivering therapies to patients for the treatment of neurological, rare and autoimmune diseases.",http://www.biogen.com,BIIB.png,Michel Vounatsos,Nasdaq Global Select,67309290512,Healthcare,Healthcare,Biotechnology, +BIL,SPDR Bloomberg Barclays 1-3 Month T-Bill,SPDR Bloomberg Barclays 1-3 Month T-Bill,Brokers & Exchanges,"The investment seeks to provide investment results that correspond generally to the price and yield performance of the Bloomberg Barclays 1-3 Month U.S. Treasury Bill Index. + The fund invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index measures the performance of public obligations of the U.S. Treasury that have a remaining maturity of greater than or equal to 1 month and less than 3 months. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,8473266244,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +BILI,Bilibili Inc.,Bilibili,Online Media,"Bilibili Inc is a full-spectrum online entertainment company that covers a range of genres and media formats, including videos, live broadcasting and mobile games.",https://www.bilibili.com,,Rui Chen,Nasdaq Global Select,3418188069,Technology,Technology,Internet Content & Information,Online Media +BIO,Bio-Rad Laboratories Inc. Class A,Bio-Rad Laboratories,Medical Diagnostics & Research,"Bio-Rad Laboratories Inc manufactures and supplies the life science research, healthcare, analytical chemistry and other markets with a products and systems used to separate complex chemical and biological materials.",http://www.bio-rad.com,BIO.png,Norman Schwartz,New York Stock Exchange,7511524543,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +BIO.B,Bio-Rad Laboratories Inc. Class B,Bio-Rad Laboratories B,Medical Diagnostics & Research,"Bio-Rad Laboratories Inc manufactures and supplies the life science research, healthcare, analytical chemistry and other markets with a products and systems used to separate complex chemical and biological materials.",http://www.bio-rad.com,BIO.B.png,Norman Schwartz,New York Stock Exchange,1273505949,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +BIOC,Biocept Inc.,Biocept,Medical Diagnostics & Research,Biocept Inc is an early commercial-stage molecular oncology diagnostics company. It develops and commercializes proprietary circulating tumor cell and circulating tumor DNA assays utilizing a standard blood sample.,http://www.biocept.com,BIOC.png,Michael W. Nall,NASDAQ Capital Market,9011411,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +BIOL,Biolase Inc.,Biolase,Medical Instruments & Equipment,"Biolase Inc is a medical device company that develops, manufactures, and markets lasers in dentistry and medicine and also markets and distributes dental imaging equipment.",http://www.biolase.com,BIOL.png,Todd Norbe,NASDAQ Capital Market,39037795,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +BIOS,BioScrip Inc.,BioScrip,Health Care Providers,"BioScrip Inc provides home infusion & other home healthcare services to patients, physicians, hospitals, healthcare payors & pharmaceutical manufacturers to provide clinical management solutions & delivers cost-effective access to medications.",http://www.bioscrip.com,,Daniel Greenleaf,Nasdaq Global Select,473752074,Healthcare,Healthcare,Medical Care,Health Care Providers +BIP,Brookfield Infrastructure Partners LP Limited Partnership Units,Brookfield Infrastructure Partners Limited Partnership Units,Utilities - Regulated,"Brookfield Infrastructure Partners LP owns and operates utilities, transport and energy businesses, and freehold timberlands in North and South America, Australia, Europe, and the Asia-Pacific region.",http://www.brookfieldinfrastructure.com,BIP.png,Samuel J.B. Pollock,New York Stock Exchange,10680667244,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +BIQI,Renmin Tianli Group Inc.,Renmin Tianli,Consumer Packaged Goods,"Renmin Tianli Group Inc is engaged in breeding, raising and selling breeder and market hogs in China. The company also sells specialty processed black hog pork products through supermarkets and other retail outlets, as well as the internet.",http://www.renmintianli-china.com,,Luchang Zhou / Xiaodong Zhang,NASDAQ Capital Market,23014269,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +BIS,ProShares UltraShort Nasdaq Biotechnology,ProShares UltraShort Nasdaq Biotechnology,,"The investment seeks daily investment results that correspond to two times the inverse (-2x) of the daily performance of the Nasdaq Biotechnology Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a modified capitalization weighted index that includes securities of Nasdaq listed companies that are classified as either biotechnology or pharmaceutical. The fund is non-diversified.",http://www.proshares.com,BIS.png,,NASDAQ Global Market,28612465,,,, +BIT,BlackRock Multi-Sector Income Trust of Beneficial Interest,BlackRock Multi-Sector Income Trust of Beneficial Interest,Asset Management,"BlackRock Multi-Sector Income Trust is a closed-end investment management company. The fund's primary investment objective is to provide high level of current income, with the secondary objective is to seek the preservation of capital.",https://www.blackrock.com,BIT.png,John M. Perlowski,New York Stock Exchange,623753920,Financial Services,Financial Services,Asset Management, +BITA,Bitauto Holdings Limited American Depositary Shares (each representing one),Bitauto Limited American Depositary Shares (each representing one),Online Media,"Bitauto Holdings Ltd is a provider of internet content and marketing services. The company operates in three main segments: Advertising and subscription business, Transaction service business and Digital marketing solutions business.",http://www.bitauto.com,,Xuan Zhang,New York Stock Exchange,1429340332,Technology,Technology,Internet Content & Information,Online Media +BIV,Vanguard Intermediate-Term Bond,Vanguard Intermediate-Term Bond,,"The investment seeks the performance of the Bloomberg Barclays U.S. 5-10 Year Government/Credit Float Adjusted Index. + Bloomberg Barclays U.S. 5-10 Year Government/Credit Float Adjusted Index includes all medium and larger issues of U.S. government, investment-grade corporate and investment-grade international dollar-denominated bonds that have maturities between 5 and 10 years and are publicly issued. All of its investments will be selected through the sampling process, and at least 80% of its assets will be invested in bonds held in the index.",http://www.vanguard.com,BIV.png,,NYSE Arca,11594989298,,,, +BJ,BJ's Wholesale Club Holdings Inc.,BJ's Wholesale Club,Retail - Apparel & Specialty,,https://www.bjs.com,BJ.png,Christopher J. Baldwin,New York Stock Exchange,3652217777,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +BJK,VanEck Vectors Gaming,VanEck Vectors Gaming,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® Global Gaming Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index includes common stocks and depositary receipts of companies that generate at least 50% of their revenues from (or, in certain circumstances, have at least 50% of their assets related to) gaming. This includes casinos and casino hotels, sports betting and lottery services as well as gaming services, gaming technology and gaming equipment. It is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,28447500,,,, +BJRI,BJ's Restaurants Inc.,BJ's Restaurants,Restaurants,BJ's Restaurants Inc is involved in the business of owning and operating restaurants.,http://www.bjsbrewhouse.com,,Gregory A. Trojan,Nasdaq Global Select,1056940638,Consumer Cyclical,Consumer Cyclical,Restaurants, +BK,Bank of New York Mellon Corporation (The),Bank of New York Mellon (The),Asset Management,"Bank of New York Mellon Corporation is an investment company. The company provides investment management, investment services and wealth management that help institutions and individuals succeed in markets all over the world.",https://www.bnymellon.com,BK.png,Charles W. Scharf,New York Stock Exchange,50307113880,Financial Services,Financial Services,Asset Management, +BKC,REX BKCM,REX BKCM,,"The investment seeks to provide total return. + The fund is an actively managed exchange-traded fund (""ETF"") that seeks to achieve its investment objective, under normal circumstances, by obtaining investment exposure to an actively managed portfolio consisting of equity securities of cryptocurrency-related and other blockchain technology-related companies. It may invest indirectly in bitcoin exclusively through investments in the Bitcoin Investment Trust (""GBTC""), a privately offered, open-end investment vehicle. The fund is non-diversified.",,,John W. Chidsey,NYSE Arca,2850089403,,,, +BKCC,BlackRock Capital Investment Corporation,BlackRock Capital Investment,Asset Management,BlackRock Capital Investment Corporation is an investment management enterprise. Its investment objective includes generating income and capital appreciation by investing in debt and equity instruments.,http://www.blackrockbkcc.com,,James E. Keenan,Nasdaq Global Select,433051388,Financial Services,Financial Services,Asset Management, +BKD,Brookdale Senior Living Inc.,Brookdale Senior Living,Health Care Providers,"Brookdale Senior Living Inc is a leading operator of senior living communities throughout the United States. The company along with its ancillary services program offers a range of outpatient therapy, home health, personalized living and hospice services.",http://www.brookdale.com,BKD.png,Lucinda M. Baier,New York Stock Exchange,1556389296,Healthcare,Healthcare,Long-Term Care Facilities,Health Care Providers +BKE,Buckle Inc. (The),Buckle (The),Retail - Apparel & Specialty,"Buckle, Inc. is a retailer of casual apparel, footwear, and accessories for fashion conscious young men and women. It operates 468 stores located in 44 states throughout the continental United States.",http://www.buckle.com,BKE.png,Dennis H. Nelson,New York Stock Exchange,857814563,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +BKEP,Blueknight Energy Partners L.P. L.L.C.,Blueknight Energy Partners L.L.C.,Oil & Gas - Midstream,"Blueknight Energy Partners LP provides terminalling, gathering, transportation, and storage services for companies that produce, distribute, and market crude oil and liquid asphalt cement.",http://www.bkep.com,BKEP.png,Mark A. Hurley,NASDAQ Global Market,85230798,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +BKF,iShares MSCI BRIC Index Fund,iShares MSCI BRIC Index Fund,,"The investment seeks to track the investment results of the MSCI BRIC Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is a free float-adjusted market capitalization index that is designed to measure the combined equity market performance in Brazil, Russia, India and China (""BRIC"").",http://www.ishares.com,BKF.png,,NYSE Arca,292320000,,,, +BKH,Black Hills Corporation,Black Hills,Utilities - Regulated,"Black Hills Corp is a vertically-integrated energy company. The company operates in segments including regulated Electric Utilities segment, regulated Gas Utilities segment, Power Generation segment, and Mining Segment.",http://www.blackhillscorp.com,BKH.png,Linden R. Evans,New York Stock Exchange,4014701063,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +BKI,Black Knight Inc.,Black Knight,Application Software,"Black Knight Inc is a provider of software, data and analytics solutions to the mortgage and consumer loan, real estate and capital market verticals.The company's solutions include Software Solutions and Data and Analytics Solutions.",http://www.blackknightinc.com,BKI.png,Anthony M. Jabbour,New York Stock Exchange,7478945628,Technology,Technology,Software - Infrastructure,Application Software +BKJ,Bancorp of New Jersey Inc,Bancorp of New Jersey,Banks,"Bancorp of New Jersey Inc is a bank holding company for Bank of New Jersey. It provides traditional commercial banking, accepting deposits from the general public, individuals, businesses, non-profit organizations and governmental units.",http://www.bonj.net,BKJ.png,,NYSE American,97978108,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +BKK,Blackrock Municipal 2020 Term Trust,Blackrock Municipal 2020 Term Trust,Asset Management,"Blackrock Municipal 2020 Term Trust is a diversified, closed-end management investment company. The Fund's investment objective is to provide total return through a combination of current income and capital appreciation.",https://www.blackrock.com,BKK.png,John M. Perlowski,New York Stock Exchange,301930490,Financial Services,Financial Services,Asset Management, +BKLN,Invesco Senior Loan,Invesco Senior Loan,,"The investment seeks to track the investment results (before fees and expenses) of the S&P/LSTA U.S. Leveraged Loan 100 Index (the ""underlying index""). + The fund generally will invest at least 80% of its total assets in senior loans that comprise the underlying index. The Adviser and the fund's sub-adviser define senior loans to include loans referred to as leveraged loans, bank loans and/or floating rate loans. Banks and other lending institutions generally issue senior loans to corporations, partnerships or other entities (""borrowers""). These borrowers operate in a variety of industries and geographic regions, including foreign countries.",http://www.invescopowershares.com,BKLN.png,,NYSE Arca,5049008000,,,, +BKN,BlackRock Investment Quality Municipal Trust Inc. (The),BlackRock Investment Quality Municipal Trust (The),Asset Management,Blackrock Investment Quality Muni Tr is a diversified investment fund with the investment objective to provide high current income exempt from regular U.S. federal income tax consistent with the preservation of capital.,http://www.blackrock.com,BKN.png,John M. Perlowski,New York Stock Exchange,237680430,Financial Services,Financial Services,Asset Management, +BKNG,Booking Holdings Inc.,Booking,Travel & Leisure,"Booking Holdings Inc is an online travel agency. The firm through its branded sites offer booking services for hotel rooms, airline tickets, rental restaurant reservations, cruises, and other vacation packages.",http://www.bookingholdings.com,BKNG.png,Glenn Fogel,Nasdaq Global Select,86218896250,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +BKS,Barnes & Noble Inc.,Barnes & Noble,Retail - Apparel & Specialty,"Barnes & Noble Inc is a bookseller, content, and a commerce company providing customers access to trade books, textbooks, magazines, newspapers and other content across its multi-channel distribution platform. Its segments are B&N Retail and NOOK.",http://www.barnesandnobleinc.com,BKS.png,Demos Parneros,New York Stock Exchange,427894381,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +BKSC,Bank of South Carolina Corp.,Bank of South Carolina,Banks,"Bank of South Carolina Corp, through its subsidiary, operates as an independent, community oriented, commercial bank providing a range of financial services and products.",http://www.banksc.com,,Fleetwood S. Hassell,NASDAQ Capital Market,103329694,Financial Services,Financial Services,Banks - Regional - US,Banks +BKT,BlackRock Income Trust Inc. (The),BlackRock Income Trust (The),Asset Management,Blackrock Income Trust Inc is a diversified investment fund with an investment objective to manage a portfolio of high-quality securities to achieve both preservation of capital and high monthly income.,http://www.blackrock.com,BKT.png,John M. Perlowski,New York Stock Exchange,371299192,Financial Services,Financial Services,Asset Management, +BKTI,BK Technologies Inc.,BK,Communication Equipment,"BK Technologies Inc is engaged in the designing, manufacturing and marketing wireless communications products consisting of two-way land mobile radios, repeaters, base stations, and related components.",https://www.bktechnologies.com,BKTI.png,Timothy A. Vitou,NYSE American,50897078,Technology,Technology,Communication Equipment, +BKU,BankUnited Inc.,BankUnited,Banks,"BankUnited Inc functions in the financial sector of the United States. As a commercial banking service provider, it caters to corporate and retail clients through lending and deposit products.",https://www.bankunited.com,BKU.png,Rajinder Singh,New York Stock Exchange,3434257195,Financial Services,Financial Services,Banks - Regional - US,Banks +BKYI,BIO-key International Inc.,BIO-key International,Consulting & Outsourcing,"BIO-key International Inc a fingerprint biometric technology company. It develops and markets advanced fingerprint biometric identification and identity verification technologies. Its products are SideSwipe, SideTouch, EcoID, Web-key, and ID director.",http://www.bio-key.com,BKYI.png,Michael W. Depasquale,NASDAQ Capital Market,20827023,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +BL,BlackLine Inc.,BlackLine,Application Software,"BlackLine Inc provides cloud-based software platform designed to transform and modernize accounting and finance operations for organizations of all types and sizes. Its products include journal entry, account reconciliations, and task management.",https://www.blackline.com,,Therese Tucker,Nasdaq Global Select,2673230318,Technology,Technology,Software - Infrastructure,Application Software +BLBD,Blue Bird Corporation,Blue Bird,Autos,Blue Bird Corp is an American bus manufacturing company. The company operates its business in two segments; Bus and Parts segment. Its primary business it to manufacture and designs school buses.,http://www.blue-bird.com,BLBD.png,Philip Horlock,NASDAQ Global Market,524580717,Consumer Cyclical,Consumer Cyclical,Auto Manufacturers,Autos +BLCM,Bellicum Pharmaceuticals Inc.,Bellicum Pharmaceuticals,Biotechnology,"Bellicum Pharmaceuticals Inc is a clinical-stage biopharmaceutical company. The firm is primarily engaged in the research of cellular immunotherapies for hematological cancers, solid tumors, and orphan inherited blood diseases.",http://www.bellicum.com,BLCM.png,Richard A. Fair,NASDAQ Global Market,153498503,Healthcare,Healthcare,Biotechnology, +BLD,TopBuild Corp.,TopBuild,Building Materials,TopBuild Corp is an installer and distributor of insulation products to the United States construction industry.,http://www.topbuild.com,BLD.png,Gerald Volas,New York Stock Exchange,1861018312,Basic Materials,Basic Materials,Building Materials, +BLDP,Ballard Power Systems Inc.,Ballard Power Systems,Industrial Products,"Ballard Power Systems Inc is engaged in the design, development, manufacture, sale and service of proton exchange membrane fuel cell products for a variety of applications, focusing on commercial stage and development stage markets.",http://www.ballard.com,BLDP.png,R Randall MacEwen,NASDAQ Global Market,795388335,Industrials,Industrials,Diversified Industrials,Industrial Products +BLDR,Builders FirstSource Inc.,Builders FirstSource,Building Materials,Builders FirstSource Inc is a supplier and manufacturer of structural and related building products for residential new construction in the United States.,http://www.bldr.com,BLDR.png,M. Chad Crow,Nasdaq Global Select,1539609433,Basic Materials,Basic Materials,Building Materials, +BLE,BlackRock Municipal Income Trust II,BlackRock Municipal Income Trust II,Asset Management,Blackrock Municipal Income Trust II is a perpetual closed-end municipal bond fund. Its objective is to provide current income exempt from regular Federal income taxes and Maryland personal income taxes.,http://www.blackrock.com,BLE.png,John M. Perlowski,New York Stock Exchange,326359172,Financial Services,Financial Services,Asset Management, +BLFS,BioLife Solutions Inc.,BioLife Solutions,Medical Instruments & Equipment,"BioLife Solutions Inc manufactures proprietary and generic cGMP biopreservation media products, generic formulations of blood stem cell freezing media products, custom product formulation packaging services and contract aseptic manufacturing formulation.",http://www.biolifesolutions.com,BLFS.png,Michael Rice,NASDAQ Capital Market,298031246,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +BLIN,Bridgeline Digital Inc.,Bridgeline Digital,Application Software,"Bridgeline Digital Inc is a developer of web application management software and web applications to maximize the performance of critical websites, intranets, and online stores.",http://www.bridgeline.com,BLIN.png,Roger Kahn,NASDAQ Capital Market,3737906,Technology,Technology,Software - Application,Application Software +BLK,BlackRock Inc.,BlackRock,Asset Management,"BlackRock Inc provides investment management services to institutional clients and to individual investors. Its products include single- and multi-asset portfolios investing in equities, fixed income, alternatives and money market instruments.",http://www.blackrock.com,BLK.png,Laurence D. Fink,New York Stock Exchange,66258251043,Financial Services,Financial Services,Asset Management, +BLKB,Blackbaud Inc.,Blackbaud,Application Software,"Blackbaud Inc provides cloud software, services, expertise, and data intelligence. It provides its services to nonprofits, foundations, corporations, education institutions, healthcare institutions, and the individual change agents who support them.",http://www.blackbaud.com,BLKB.png,Michael P. Gianoni,Nasdaq Global Select,3403231512,Technology,Technology,Software - Application,Application Software +BLL,Ball Corporation,Ball,Packaging & Containers,Ball Corp is the world's largest metal can manufacturer. The company primarily serves the North American food can market with its packaging products and the US defense industry by offering various components used in the space mission.,http://www.ball.com,BLL.png,John A. Hayes,New York Stock Exchange,17631158940,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +BLMN,Bloomin' Brands Inc.,Bloomin' Brands,Restaurants,"Bloomin Brands Inc operates restaurants under the brand name Outback Steakhouse, Carrabba's Italian Grill, Bonefish Grill, and Fleming's Prime Steakhouse and Wine Bar. The company has the presence in more than 18 countries.",http://www.bloominbrands.com,BLMN.png,Elizabeth A. Smith,Nasdaq Global Select,1716717909,Consumer Cyclical,Consumer Cyclical,Restaurants, +BLMT,BSB Bancorp Inc.,BSB Bancorp,Banks,"BSB Bancorp Inc is a bank holding company. Its subsidiary is Massachusetts chartered savings bank. It provides financial services to individuals, families, and businesses. Its business is divided into personal banking, business banking, and lending.",http://www.belmontsavings.com,BLMT.png,Robert M. Mahoney,NASDAQ Capital Market,321326307,Financial Services,Financial Services,Banks - Regional - US,Banks +BLNK,Blink Charging Co.,Blink Charging Co.,Business Services,"Blink Charging Co is an owner, operator, and provider of electric vehicle (EV) charging services. The company offers both residential and commercial EV charging equipment, enabling EV drivers to easily recharge at various location types.",https://www.blinkcharging.com,BLNK.png,Michael Farkas,NASDAQ Capital Market,57611870,Industrials,Industrials,Business Services, +BLPH,Bellerophon Therapeutics Inc.,Bellerophon Therapeutics,Biotechnology,Bellerophon Therapeutics Inc is a clinical-stage biotherapeutics company. It develops products that are focused on the treatment of various types of pulmonary hypertension disorder.,http://www.bellerophon.com,BLPH.png,Fabian Tenenbaum,NASDAQ Global Market,41656571,Healthcare,Healthcare,Biotechnology, +BLRX,BioLineRx Ltd.,BioLineRx,Biotechnology,"BioLine Rx Ltd is a clinical stage biopharmaceutical development company engaged in identifying, in-licensing & developing therapeutic compounds. Its pipeline product include BL-8040, BL-9020, BL-5010, BL-1230, and AGI-134.",http://www.biolinerx.com,BLRX.png,Philip Serlin,NASDAQ Capital Market,85559922,Healthcare,Healthcare,Biotechnology, +BLUE,bluebird bio Inc.,bluebird bio,Biotechnology,bluebird bio Inc is a clinical-stage biotechnology company which develops gene therapies for severe genetic and rare diseases and in the field of T cell-based immunotherapy.,http://www.bluebirdbio.com,BLUE.png,Nick Leschly,Nasdaq Global Select,7446644058,Healthcare,Healthcare,Biotechnology, +BLV,Vanguard Long-Term Bond,Vanguard Long-Term Bond,,"The investment seeks to track the performance of the Bloomberg Barclays U.S. Long Government/Credit Float Adjusted Index. + Bloomberg Barclays U.S. Long Government/Credit Float Adjusted Index includes all medium and larger issues of U.S. government, investment-grade corporate, and investment-grade international dollar-denominated bonds that have maturities of greater than 10 years and are publicly issued. All of its investments will be selected through the sampling process, and at least 80% of the fund's assets will be invested in bonds held in the index.",http://www.vanguard.com,BLV.png,,NYSE Arca,3018834000,,,, +BLW,Blackrock Limited Duration Income Trust,Blackrock Limited Duration Income Trust,Asset Management,Blackrock Ltd Duration Income Trust is a diversified investment fund with an investment objective to provide current income and capital appreciation.,http://www.blackrock.com,BLW.png,John M. Perlowski,New York Stock Exchange,531597298,Financial Services,Financial Services,Asset Management, +BLX,Banco Latinoamericano de Comercio Exterior S.A.,Banco Latinoamericano de Comercio Exterior S.A.,Banks,"Banco Latinoamericano de Comercio Exterior SA is a supernational bank. It is principally engaged in providing trade financing to selected commercial banks, middle-market companies and corporations in the region.",http://www.bladex.com,BLX.png,Gabriel Tolchinsky,New York Stock Exchange,751627855,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +BMA,Banco Macro S.A. ADR (representing Ten Class B),Banco Macro S.A. (representing Ten B),Banks,Banco Macro SA is a commercial bank standard banking products and services. It provides its service to retail customer and small to medium-size businesses.,http://www.macro.com.ar,BMA.png,Gustavo Alejandro Manriquez,New York Stock Exchange,3999227555,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +BMCH,BMC Stock Holdings Inc.,BMC Stock,Building Materials,"BMC Stock Holdings Inc is a diversified lumber and building materials distributor and solutions provider. Its primary products are lumber and lumber sheet goods, millwork, doors, flooring, windows, structural components, among others.",http://www.buildwithbmc.com,BMCH.png,David E. Flitman,Nasdaq Global Select,1174782642,Basic Materials,Basic Materials,Building Materials, +BME,Blackrock Health Sciences Trust,Blackrock Health Sciences Trust,Asset Management,"Blackrock Health Sciences Trust has an investment objective to provide total return through a combination of current income, current gains and long-term capital appreciation.",http://www.blackrock.com,BME.png,John M. Perlowski,New York Stock Exchange,383847973,Financial Services,Financial Services,Asset Management, +BMI,Badger Meter Inc.,Badger Meter,Computer Hardware,"Badger Meter Inc is a manufacturer and marketer of products incorporating liquid flow measurement and control technologies. It serves water utilities, municipalities and commercial and industrial customers.",http://www.badgermeter.com,BMI.png,Kenneth C. Bockhorst,New York Stock Exchange,1570063119,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +BMO,Bank Of Montreal,Bank Of Montreal,Banks,"Bank of Montreal provides diversified financial services primarily in North America. The company offers broad range of personal and commercial banking, wealth management and investment banking products and services.",https://www.bmo.com,BMO.png,Darryl White,New York Stock Exchange,47080830251,Financial Services,Financial Services,Banks - Global,Banks +BMRA,Biomerica Inc.,Biomerica,Medical Instruments & Equipment,"Biomerica Inc develops, manufactures, and markets medical diagnostic products designed for the early detection and monitoring of chronic diseases and medical conditions.",http://www.biomerica.com,BMRA.png,Zackary S. Irani,NASDAQ Capital Market,21470023,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +BMRC,Bank of Marin Bancorp,Bank of Marin Bancorp,Banks,"Bank of Marin Bancorp is a bank holding company. It conducts business primarily through its wholly-owned subsidiary. The Bank, provides a wide range of financial services to customers predominantly professionals, small and middle-market businesses.",http://www.bankofmarin.com,,Russell A. Colombo,NASDAQ Capital Market,586470885,Financial Services,Financial Services,Banks - Regional - US,Banks +BMRN,BioMarin Pharmaceutical Inc.,BioMarin Pharmaceutical,Biotechnology,Biomarin Pharmaceutical Inc is on rare-disease therapies. It develops and commercializes pharmaceuticals for serious diseases and medical conditions.,http://www.bmrn.com,BMRN.png,Jean-Jacques Bienaime,Nasdaq Global Select,17521311230,Healthcare,Healthcare,Biotechnology, +BMS,Bemis Company Inc.,Bemis Company,Packaging & Containers,Bemis Co Inc operates in the packaging industry. The company engages in the manufacture of packaging and pressure sensitive materials. Majority of the products are sold to the food industry. The United States packaging segment generates maximum revenue.,http://www.bemis.com,BMS.png,William F. Austen,New York Stock Exchange,4496310000,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +BMTC,Bryn Mawr Bank Corporation,Bryn Mawr Bank,Banks,"Bryn Mawr Bank Corp, through Bryn Mawr Trust Company, offers personal and business banking services, consumer and commercial loans, equipment leasing, mortgages, insurance and wealth management services.",http://www.bmtc.com,BMTC.png,Francis J. Leto,Nasdaq Global Select,765216817,Financial Services,Financial Services,Banks - Regional - US,Banks +BMY,Bristol-Myers Squibb Company,Bristol-Myers Squibb Company,Drug Manufacturers,"Bristol-Myers Squibb Co is engaged in discovery, development, licensing, manufacturing, marketing, distribution and sale of biopharmaceuticals products. The company operates in one segment that is Biopharmaceuticals.",http://www.bms.com,BMY.png,Giovanni Caforio,New York Stock Exchange,83010825774,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +BNCL,Beneficial Bancorp Inc.,Beneficial Bancorp,Banks,"Beneficial Bancorp Inc offers consumer and commercial banking services to individuals, businesses and nonprofit organizations throughout the Philadelphia and Southern New Jersey area.",https://www.thebeneficial.com,BNCL.png,Gerard P. Cuddy,Nasdaq Global Select,1191587130,Financial Services,Financial Services,Banks - Regional - US,Banks +BND,Vanguard Total Bond Market ETF,Vanguard Total Bond Market ETF,,"The investment seeks the performance of Bloomberg Barclays U.S. Aggregate Float Adjusted Index. + Bloomberg Barclays U.S. Aggregate Float Adjusted Index represents a wide spectrum of public, investment-grade, taxable, fixed income securities in the United States-including government, corporate, and international dollar-denominated bonds, as well as mortgage-backed and asset-backed securities-all with maturities of more than 1 year. All of its investments will be selected through the sampling process, and at least 80% of its assets will be invested in bonds held in the index.",http://www.vanguard.com,BND.png,,NASDAQ Global Market,36991952233,,,, +BNED,Barnes & Noble Education Inc,Barnes & Noble Education,Retail - Apparel & Specialty,"Barnes & Noble Education, Inc. operates bookstores for college and university campuses in the United States. It also provides digital education services for enhancing the academic and social purpose of educational institutions.",http://www.bned.com,BNED.png,Michael P. Huseby,New York Stock Exchange,272998200,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +BNFT,Benefitfocus Inc.,Benefitfocus,Application Software,"Benefitfocus Inc is a cloud-based benefits management platform for consumers, employers, insurance carriers, and brokers. The firm's solutions support core benefit plans including healthcare, dental, life, and disability insurance.",http://www.benefitfocus.com,BNFT.png,Raymond A. August,NASDAQ Global Market,1743767444,Technology,Technology,Software - Application,Application Software +BNGO,Bionano Genomics Inc.,Bionano Genomics,Medical Diagnostics & Research,,http://www.bionanogenomics.com,BNGO.png,Erik Holmlin,NASDAQ Capital Market,40833036,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +BNO,United States Brent Oil Fund LP ETV,United States Brent Oil Fund ETV,,"The investment seeks the daily changes in percentage terms of its shares’ per share net asset value (“NAV”) to reflect the daily changes in percentage terms of the spot price of Brent crude oil. + The Benchmark Futures Contract is the futures contract on Brent crude oil as traded on the Ice Futures Europe Exchange that is the near month contract to expire, except when the near month contract is within two weeks of expiration, in which case it will be measured by the futures contract that is the next month contract to expire.",http://www.unitedstatesbrentoilfund.com,BNO.png,,NYSE Arca,87813000,,,, +BNS,Bank Nova Scotia Halifax Pfd 3,Bank Nova Scotia Halifax Pfd 3,Banks,"Bank of Nova Scotia is an international bank and a financial service provider. The company provides personal and commercial banking, wealth management and private banking, corporate and investment banking, and capital markets services.",http://www.scotiabank.com,BNS.png,,New York Stock Exchange,69367747686,Financial Services,Financial Services,Banks - Global,Banks +BNSO,Bonso Electronics International Inc.,Bonso Electronics International,Computer Hardware,"Bonso Electronics International Inc mainly designs, develops, produces and sells electronic sensor-based and wireless products for private label original equipment manufacturers, original brand manufacturers and original design manufacturers.",http://www.bonso.com,,Anthony So,NASDAQ Capital Market,11450889,Technology,Technology,Electronic Components,Computer Hardware +BNTC,Benitec Biopharma Limited,Benitec Biopharma Limited,Drug Manufacturers,Benitec Biopharma Ltd is active in the healthcare domain. It has a pipeline of in-house and partnered therapeutic programs based on its patented gene-silencing technology.,http://www.benitec.com,BNTC.png,Jerel A. Banks,NASDAQ Capital Market,18249089,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +BNY,BlackRock New York Municipal Income Trust,BlackRock New York Municipal Income Trust,Asset Management,Blackrock NY Municipal Income Tr has an investment objective to provide current income exempt from regular U.S. federal income tax and New York State and New York City personal income taxes.,http://www.blackrock.com,BNY.png,John M. Perlowski,New York Stock Exchange,164118847,Financial Services,Financial Services,Asset Management, +BOCH,Bank of Commerce Holdings (CA),Bank of Commerce (CA),Banks,"Bank of Commerce Holdings Inc is a bank holding company operating for Redding Bank of Commerce. It provides a variety of financial services and products for business and consumer customers which include checking, savings and loans and advances.",http://www.bankofcommerceholdings.com,,Randall S. Eslick,NASDAQ Global Market,179674000,Financial Services,Financial Services,Banks - Regional - US,Banks +BOE,Blackrock Enhanced Global Dividend Trust of Beneficial Interest,Blackrock Enhanced Global Dividend Trust of Beneficial Interest,Asset Management,"Blackrock Enhanced Global Dividend Trust has an investment objective to provide current income and current gains, with a secondary investment objective of long-term capital appreciation.",http://www.blackrock.com,BOE.png,John M. Perlowski,New York Stock Exchange,708413253,Financial Services,Financial Services,Asset Management, +BOH,Bank of Hawaii Corporation,Bank of Hawaii,Banks,"Bank of Hawaii Corp is a bank holding company. It provides a range of financial services and products primarily to customers in Hawaii, Guam and other Pacific Islands.",http://www.boh.com,,Peter S. Ho,New York Stock Exchange,3284716927,Financial Services,Financial Services,Banks - Regional - US,Banks +BOIL,ProShares Ultra Bloomberg Natural Gas,ProShares Ultra Bloomberg Natural Gas,,"The investment seeks results for a single day that match (before fees and expenses) two times the daily performance of the Bloomberg Natural Gas SubindexSM. +The fund seeks to meet their investment objectives by investing under normal market conditions in Natural Gas futures contracts. It may also invest in swaps if the market for a specific futures contract experiences emergencies (e.g., natural disaster, terrorist attack, or an act of God) or disruptions (e.g., a trading halt or a flash crash) or in situations where the Sponsor deems it impractical or inadvisable to buy or sell futures contracts (such as during periods of market volatility or illiquidity).",http://www.proshares.com,BOIL.png,,NYSE Arca,19880973,,,, +BOKF,BOK Financial Corporation,BOK Financial,Banks,"BOK Financial Corp is a financial company providing full service banking in the United States. The company through its subsidiary BOKF, NA, operates in three segments, Commercial Banking, Consumer Banking and Wealth Management services.",http://www.bokf.com,BOKF.png,Steven G. Bradshaw,Nasdaq Global Select,6112418487,Financial Services,Financial Services,Banks - Regional - US,Banks +BOLD,Audentes Therapeutics Inc.,Audentes Therapeutics,Biotechnology,"Audentes Therapeutics Inc is a biotechnology company. It is engaged in developing and commercializing gene therapy products for patients suffering from serious, life-threatening rare diseases caused by single gene defects.",http://www.audentestx.com,BOLD.png,Matthew R. Patterson,NASDAQ Global Market,1087311600,Healthcare,Healthcare,Biotechnology, +BOM,DB Base Metals Double Short Exchange Traded Notes due June 1 2038,DB Base Metals Double Short Exchange Traded Notes due June 1 2038,,"The investment seeks to track the price and yield performance, before fees and expenses, 200% of the inverse daily performance of the Deutsche Bank Liquid Commodity index - Optimum Yield Industrial Metals Excess Return. + The fund allows investors to take a short view on the performance of the industrial metals sector. The index is a rules-based index composed of futures contracts on some of the most liquid and widely used base metals, aluminum, zinc and copper.",http://www.db.com/india,,,NYSE Arca,602700,,,, +BOMN,Boston Omaha Corporation,Boston Omaha,Conglomerates,"Boston Omaha Corp is a public company with businesses engaged in several sectors, including advertising, insurance and real estate.",http://www.bostonomaha.com,,Adam K. Peterson / Alex B. Rozek,NASDAQ Capital Market,552692779,Industrials,Industrials,Conglomerates, +BOND,PIMCO Active Bond Exchange-Traded Fund Exchange-Traded Fund,PIMCO Active Bond Exchange-Traded Fund Exchange-Traded Fund,,"The investment seeks current income and long-term capital appreciation, consistent with prudent investment management. + The fund normally invests at least 80% of its assets in a diversified portfolio of Fixed Income Instruments of varying maturities, which may be represented by forwards or derivatives such as options, futures contracts, or swap agreement. It invests primarily in investment grade debt securities, but may invest up to 30% of its total assets in high yield securities, as rated by Moody's, S&P or Fitch, or, if unrated, as determined by PIMCO.",http://www.pimcoetfs.com/fundinfo,,,NYSE Arca,2011587900,,,, +BOOM,DMC Global Inc.,DMC Global,Industrial Products,"DMC Global Inc operates a diversified family of technical product and process businesses serving the energy, industrial and infrastructure markets.",http://www.dmcglobal.com,,Kevin T. Longe,Nasdaq Global Select,538135373,Industrials,Industrials,Metal Fabrication,Industrial Products +BOOT,Boot Barn Holdings Inc.,Boot Barn,Retail - Apparel & Specialty,Boot Barn Holdings Inc operates specialty retail stores that sell western and work boots and related apparel and accessories. The Company operates retail locations throughout the U.S. and sells its merchandise via the Internet.,http://www.bootbarn.com,BOOT.png,James G. Conroy,New York Stock Exchange,660654877,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +BORN,China New Borun Corporation American Depositary Shares,China New Borun American Depositary Shares,Beverages - Alcoholic,"China New Borun Corp is a producer and distributor of corn-based edible alcohol in the People's Republic of China. Its edible alcohol products are sold as an ingredient to producers of baijiu, a grain-based alcoholic beverage.",http://www.chinanewborun.com,,Jinmiao Wang,New York Stock Exchange,21871395,Consumer Defensive,Consumer Defensive,Beverages - Wineries & Distilleries,Beverages - Alcoholic +BOS,DB Base Metals Short Exchange Traded Notes due June 1 2038,DB Base Metals Short Exchange Traded Notes due June 1 2038,,"The investment seeks to track the price and yield performance, before fees and expenses, of the Deutsche Bank Liquid Commodity index - Optimum Yield Industrial Metals Excess Return. + The fund allows investors to take a short view on the performance of the industrial metals sector. The index is a rules-based index composed of futures contracts on some of the most liquid and widely used base metals, aluminum, zinc and copper.",http://www.db.com/india,,,NYSE Arca,544305,,,, +BOSC,B.O.S. Better Online Solutions,B.O.S. Better Online Solutions,Aerospace & Defense,"BOS Better Online Solutions Ltd provides radio frequency identification (RFID), mobile, and supply chain solutions in Israel and internationally. It operates through two divisions, Supply Chain Solutions; and (RFID) and Mobile Solutions.",http://www.boscorporate.com,,Yuval Viner / Eyal Cohen,NASDAQ Capital Market,9115987,Industrials,Industrials,Aerospace & Defense, +BOTJ,Bank of the James Financial Group Inc.,Bank of the James Financial,Banks,"Bank of the James Financial Group Inc is a bank holding company which provides retail and commercial banking, deposit services, lending services and other banking services.",http://www.bankofthejames.com,,,NASDAQ Capital Market,60860260,Financial Services,Financial Services,Banks - Regional - US,Banks +BOX,Box Inc. Class A,Box,Application Software,"Box Inc provides cloud content management platform that enables organizations to securely manage cloud content while allowing easy, secure access and sharing of content from anywhere, on any device.",https://www.box.com,BOX.png,Aaron Levie,New York Stock Exchange,3093247899,Technology,Technology,Software - Infrastructure,Application Software +BOXL,Boxlight Corporation,Boxlight,Communication Equipment,"Boxlight Corp designs, produces and distributes interactive projectors and 70"" HD and 84"" 4k interactive LED flat panels.",http://www.mimio.boxlight.com,,Mark Elliott,NASDAQ Capital Market,27566342,Technology,Technology,Communication Equipment, +BP,BP p.l.c.,BP p.l.c.,Oil & Gas - Integrated,"BP PLC is an integrated oil and gas company. Its business activities involved oil and natural gas exploration, midstream transportation, supply and trading of crude oil, petrochemicals products and related services to wholesale and retail customers.",http://www.bp.com,BP.png,Robert W. Dudley,New York Stock Exchange,139768813701,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +BPFH,Boston Private Financial Holdings Inc.,Boston Private Financial,Banks,"Boston Private Financial Holdings Inc is a wealth management company. It offers various wealth management services to high net worth individuals, families, businesses and select institution.",http://www.bostonprivate.com,,Anthony DeChellis,Nasdaq Global Select,978771117,Financial Services,Financial Services,Banks - Regional - US,Banks +BPI,Bridgepoint Education Inc.,Bridgepoint Education,Education,"Bridgepoint Education Inc is an education services company. It offers campus and online postsecondary programs through two universities, Ashford University and University of the Rockies. The firm offers degree programs in multiple fields.",http://www.bridgepointeducation.com,,Andrew S. Clark,New York Stock Exchange,225552471,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +BPL,Buckeye Partners L.P.,Buckeye Partners,Oil & Gas - Midstream,"Buckeye Partners LP is a US-based company which owns and operates a diversified network of integrated assets providing midstream logistic solutions, consisting of the transportation, storage, and marketing of liquid petroleum products.",http://www.buckeye.com,,Clark C. Smith,New York Stock Exchange,4729779890,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +BPMC,Blueprint Medicines Corporation,Blueprint Medicines,Biotechnology,"Blueprint Medicines Corp is a biopharmaceutical company. It is focused on improving the lives of patients with diseases driven by abnormal kinase activation. Its drug candidates include avapritinib, BLU 554, BLU-782 and BLU-667.",http://www.blueprintmedicines.com,BPMC.png,Jeffrey W. Albers,Nasdaq Global Select,3210574894,Healthcare,Healthcare,Biotechnology, +BPMP,BP Midstream Partners LP representing Limited Partner Interests,BP Midstream Partners representing Limited Partner Interests,Oil & Gas - Midstream,"BP Midstream Partners LP owns, operates, develops and acquires pipelines and other midstream assets.",http://www.bpmidstreampartners.com,,Robert P. Zinsmeister,New York Stock Exchange,1691729780,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +BPMX,BioPharmX Corporation. Common,BioPharmX Corporation. Common,Biotechnology,"BioPharmX Corp is a specialty pharmaceutical company. It is engaged in utilizing its proprietary drug delivery technologies to develop and commercialize novel prescription and over-the-counter, products that address markets in health and dermatology.",http://www.biopharmx.com,BPMX.png,David S. Tierney,NYSE American,24133255,Healthcare,Healthcare,Biotechnology, +BPOP,Popular Inc.,Popular,Banks,"Popular Inc is a publicly owned bank holding company, which offers retail and commercial banking services through its banking subsidiary, Banco Popular de Puerto Rico. The Bank also offers insurance and reinsurance services.",http://www.popular.com,BPOP.png,Ignacio Alvarez,Nasdaq Global Select,5477867334,Financial Services,Financial Services,Banks - Regional - US,Banks +BPR,Brookfield Property REIT Inc.,Brookfield Property REIT,REITs,"GGP Inc is a self-administered and self-managed real estate investment trust. It is engaged in owning, managing, leasing, and redeveloping high-quality retail properties throughout the United States.",https://bpy.brookfield.com,BPR.png,Brian William Kingston,Nasdaq Global Select,14250193601,Real Estate,Real Estate,REIT - Retail,REITs +BPRN,The Bank of Princeton,The Bank of Princeton,Banks,The Bank of Princeton is a full service bank. The company provides personal and business lending and deposit services. Its personal banking and business banking services include checking accounts and savings accounts.,http://www.thebankofprinceton.com,BPRN.png,,Nasdaq Global Select,195601763,Financial Services,Financial Services,Banks - Regional - US,Banks +BPT,BP Prudhoe Bay Royalty Trust,BP Prudhoe Bay Royalty Trust,Oil & Gas - Refining & Marketing,BP Prudhoe Bay Royalty Trust was formed for the purpose of owning and administering the royalty interest.,,,,New York Stock Exchange,500546000,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +BPTH,Bio-Path Holdings Inc.,Bio-Path,Drug Manufacturers,Bio-Path Holdings Inc is a clinical and preclinical stage oncology focused antisense drug development company utilizing novel technology achieving systemic delivery for specific protein inhibition for any gene product that is over-expressed in disease.,http://www.biopathholdings.com,BPTH.png,Peter H. Nielsen,NASDAQ Capital Market,3920260,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +BPY,Brookfield Property Partners L.P.,Brookfield Property Partners,Real Estate Services,"Brookfield Property Partners LP owns, operates, and invests in commercial properties in North America, Europe, Australia, and Brazil. Its operating segment includes Core Office, Core Retail, Opportunistic and Corporate Segments.",https://bpy.brookfield.com,BPY.png,Brian William Kingston,Nasdaq Global Select,7877357083,Real Estate,Real Estate,Real Estate Services, +BQH,Blackrock New York Municipal Bond Trust of Beneficial Interest,Blackrock New York Municipal Bond Trust of Beneficial Interest,Asset Management,Blackrock New York Municipal Bond Trust is a closed-end municipal bond fund with the investment objective to provide current income exempt from regular Federal income taxes and New York State and New York City personal income taxes.,https://www.blackrock.com,BQH.png,John M. Perlowski,New York Stock Exchange,37241397,Financial Services,Financial Services,Asset Management, +BR,Broadridge Financial Solutions Inc.Common Stock,Broadridge Financial Solutions Inc.Common Stock,Business Services,"Broadridge Financial Solutions Inc provides investor communications & technology-driven solutions to banks, broker-dealers and corporate issuers. Its services include investor & customer communications, securities processing & data & analytics solutions.",http://www.broadridge.com,BR.png,Timothy C. Gokey,New York Stock Exchange,12074338054,Industrials,Industrials,Business Services, +BRAC,Black Ridge Acquisition Corp.,Black Ridge Acquisition,Conglomerates,Black Ridge Acquisition Corp is a blank check company.,http://www.blackridgeoil.com,,Ken DeCubellis,NASDAQ Capital Market,178719500,Industrials,Industrials,Conglomerates, +BRC,Brady Corporation,Brady,Consulting & Outsourcing,"Brady Corp is a manufacturer and supplier of identification solutions and workplace safety products that identify and protect premises, products and people.",http://www.bradycorp.com,BRC.png,J. Michael Nauman,New York Stock Exchange,2336216784,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +BREW,Craft Brew Alliance Inc.,Craft Brew Alliance,Beverages - Alcoholic,"Craft Brew Alliance Inc is a craft brewing company. It brews craft beers in four company-owned breweries located in Portland, Oregon; the Seattle suburb of Woodinville, Washington; Portsmouth, New Hampshire; & Kailua-Kona, Hawaii; & in Memphis, Tennessee.",http://www.craftbrew.com,,Andrew J. Thomas,Nasdaq Global Select,317667079,Consumer Defensive,Consumer Defensive,Beverages - Brewers,Beverages - Alcoholic +BRF,VanEck Vectors Brazil Small-Cap,VanEck Vectors Brazil Small-Cap,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® Brazil Small-Cap Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index includes securities of Brazilian small-capitalization companies. A company is generally considered to be a Brazilian company if it is incorporated in Brazil or is incorporated outside of Brazil but has at least 50% of its revenues/related assets in Brazil.",http://www.marketvectorsetfs.com,,,NYSE Arca,101094000,,,, +BRFS,BRF S.A.,BRF S.A.,Consumer Packaged Goods,"BRF SA produces fresh and frozen protein foods that include poultry, pork, bovine, processed foods, and other. The company also offers margarine, mayonnaise, mustard, ketchup, and frozen prepared entrees, such as lasagna and pizzas.",http://www.brf-br.com/ir,,Lorival Nogueira Luz Junior,New York Stock Exchange,5282318303,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +BRG,Bluerock Residential Growth REIT Inc. Class A,Bluerock Residential Growth REIT,REITs,Bluerock Residential Growth REIT Inc invests in institutional-quality apartment properties in US growth markets. The Company's objective is to maximize returns through investments in Class A institutional-quality apartment properties in United States.,http://www.bluerockresidential.com,BRG.png,R. Ramin Kamfar,NYSE American,242581582,Real Estate,Real Estate,REIT - Residential,REITs +BRID,Bridgford Foods Corporation,Bridgford Foods,Consumer Packaged Goods,"Bridgford Foods Corporation manufactures, markets, and distributes frozen and snack food products in the United States. The business segments are processing and distribution of frozen products, and processing and distribution of snack food products.",http://www.bridgford.com,,William L. Bridgford,NASDAQ Global Market,249159038,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +BRK.A,Berkshire Hathaway Inc.,Berkshire Hathaway,Insurance,Berkshire Hathaway Inc is engaged in the financial services domain. Its core activity includes provision of insurance services.,http://www.berkshirehathaway.com,BRK.A.png,Warren E. Buffett,New York Stock Exchange,228743424000,Financial Services,Financial Services,Insurance - Diversified,Insurance +BRK.B,Berkshire Hathaway Inc.,Berkshire Hathaway,Insurance,Berkshire Hathaway Inc is engaged in the financial services domain. Its core activity includes provision of insurance services.,http://www.berkshirehathaway.com,BRK.B.png,Warren E. Buffett,New York Stock Exchange,284169576759,Financial Services,Financial Services,Insurance - Diversified,Insurance +BRKL,Brookline Bancorp Inc.,Brookline Bancorp,Banks,"Brookline Bancorp Inc operates as a multi-bank holding company. Its offers commercial, business and retail banking services, including a full complement of cash management products, on-line banking services, consumer and residential loans.",https://www.brooklinebank.com,,Paul A. Perrault,Nasdaq Global Select,1238427921,Financial Services,Financial Services,Banks - Regional - US,Banks +BRKR,Bruker Corporation,Bruker,Medical Diagnostics & Research,"Bruker Corp is a developer, manufacturer and distributor of scientific instruments and analytical and dignostic solutions that enable customers to explore life and materials at microscopic, molecular and cellular levels.",http://www.bruker.com,BRKR.png,Frank H. Laukien,Nasdaq Global Select,5492400985,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +BRKS,Brooks Automation Inc.,Brooks Automation,Semiconductors,Brooks Automation Inc is a provider of automation and cryogenic solutions for multiple applications and markets. The company serves the semiconductor capital equipment market and sample management market for life sciences.,http://www.brooks.com,BRKS.png,Stephen S. Schwartz,Nasdaq Global Select,2261550962,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +BRN,Barnwell Industries Inc.,Barnwell Industries,Oil & Gas - E&P,"Barnwell Industries Inc is engaged in the acquisition and development of oil and natural gas properties. It business segments include oil and natural gas, land investment and contract drilling.",http://www.brninc.com,,Alexander C. Kinzler,NYSE American,12001882,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +BRO,Brown & Brown Inc.,Brown & Brown,Brokers & Exchanges,"Brown & Brown Inc is an insurance agent and broker. It offers insurance products and services, primarily in the areas of property, casualty, and employee benefits, by connecting customers with insurance companies.",http://www.bbinsurance.com,BRO.png,J. Powell Brown,New York Stock Exchange,7794774040,Financial Services,Financial Services,Insurance Brokers,Brokers & Exchanges +BRPA,Big Rock Partners Acquisition Corp.,Big Rock Partners Acquisition,Conglomerates,Big Rock Partners Acquisition Corp is a United States based blank check company.,https://www.bigrockpartners.com,,Richard Ackerman,NASDAQ Capital Market,92613875,Industrials,Industrials,Conglomerates, +BRQS,Borqs Technologies Inc.,Borqs,Application Software,"Borqs Technologies Inc provides software, development services and products providing customizable, differentiated and scalable Android-based smart connected devices and cloud service solutions.",http://www.borqs.com,BRQS.png,Pat Sek Yuen Chan,NASDAQ Capital Market,131818407,Technology,Technology,Software - Application,Application Software +BRS,Bristow Group Inc.,Bristow,Oil & Gas - Services,Bristow Group Inc is an industrial aviation services provider. The company is a helicopter service provider to the offshore energy industry with international operations.,http://www.bristowgroup.com,,Jonathan E. Baliff,New York Stock Exchange,112406301,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +BRSS,Global Brass and Copper Holdings Inc.,Global Brass and Copper,Industrial Products,"Global Brass and Copper Holdings Inc is a fabricator, distributor and processor of specialized copper and brass products. Engages in metal melting and casting, rolling, extruding and stamping to fabricate finished and semi-finished alloy products.",http://www.gbcholdings.com,BRSS.png,John J. Wasz,New York Stock Exchange,686626978,Industrials,Industrials,Metal Fabrication,Industrial Products +BRT,BRT Apartments Corp. (MD),BRT Apartments (MD),REITs,"BRT Apartments Corp, formerly BRT Realty Trust is engaged in ownership and operation and development of multi-family properties, real estate lending, and the ownership, operation and development of commercial, mixed use and other real estate assets.",http://www.brtapartments.com,BRT.png,Jeffrey A. Gould,New York Stock Exchange,202065877,Real Estate,Real Estate,REIT - Residential,REITs +BRX,Brixmor Property Group Inc.,Brixmor Property,REITs,"Brixmor Property Group Inc is a real estate investment trust. The company owns and operates a portfolio of grocery-anchored community and neighborhood shopping centers across the US. It leases its rentable areas to retailers, restaurants, and theatres.",http://www.brixmor.com,BRX.png,James M. Taylor,New York Stock Exchange,5252614873,Real Estate,Real Estate,REIT - Retail,REITs +BRY,Berry Petroleum Corporation,Berry Petroleum,Oil & Gas - E&P,Berry Petroleum Corp is engaged in the production and development of oil and natural gas. Its properties are located in various states in USA.,,,Arthur T. Smith,Nasdaq Global Select,987978286,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +BSAC,Banco Santander - Chile ADS,Banco Santander Chile ADS,Banks,Banco Santander Chile is a commercial and retail bank. It provides a broad range of commercial and retail banking services including Chilean peso and foreign currency denominated loans to finance a variety of commercial and retail banking services.,http://www.santander.cl,BSAC.png,Miguel Mata,New York Stock Exchange,15344225842,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +BSBR,Banco Santander Brasil SA American Depositary Shares each representing one unit,Banco Santander Brasil SA American Depositary Shares each representing one unit,Banks,"Banco Santander (Brasil) SA operates as a multiple service bank. It is engaged in investment, lending and financing, mortgage lending, leasing, credit card operations and foreign exchange. The company operates in Brazil and internationally.",http://www.santander.com.br,BSBR.png,,New York Stock Exchange,102365002545,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +BSCJ,Invesco BulletShares 2019 Corporate Bond,Invesco BulletShares 2019 Corporate Bond,,"The investment seeks to track the investment results (before fees and expenses) of the Nasdaq BulletShares® USD Corporate Bond 2019 Index (the ""underlying index""). + The fund generally will invest at least 80% of its total assets in securities that comprise the underlying index. The underlying index seeks to measure the performance of a portfolio of U.S. dollar-denominated investment grade corporate bonds with maturities or, in some cases, ""effective maturities"" in the year 2019 (collectively, ""2019 Bonds""). The fund is non-diversified.",http://www.invesco.com,BSCJ.png,,NYSE Arca,1375470000,,,, +BSCK,Invesco BulletShares 2020 Corporate Bond,Invesco BulletShares 2020 Corporate Bond,,"The investment seeks to track the investment results (before fees and expenses) of the Nasdaq BulletShares® USD Corporate Bond 2020 Index (the ""underlying index""). + The fund generally will invest at least 80% of its total assets in securities that comprise the underlying index. The underlying index seeks to measure the performance of a portfolio of U.S. dollar-denominated investment grade corporate bonds with maturities or, in some cases, ""effective maturities"" in the year 2020 (collectively, ""2020 Bonds""). The fund is non-diversified.",http://www.invesco.com,BSCK.png,,NYSE Arca,1626207435,,,, +BSD,BlackRock Strategic Municipal Trust Inc. (The),BlackRock Strategic Municipal Trust (The),Asset Management,Blackrock Strategic Municipal Trust is a diversified closed-end management investment company.The Trust's objectives are to provide current income that is exempt from regular federal income tax and to invest in municipal bonds.,https://www.blackrock.com,BSD.png,John M. Perlowski,New York Stock Exchange,92352984,Financial Services,Financial Services,Asset Management, +BSE,Blackrock New York Municipal Income Quality Trust of Beneficial Interest,Blackrock New York Municipal Income Quality Trust of Beneficial Interest,Asset Management,"Blackrock NY Insured Municipal Income Tr is a closed end management investment company. Its objective is to provide current income exempt from federal income tax, including alternative minimum tax, and New York State & New York City personal income taxes.",http://www.blackrock.com,BSE.png,John M. Perlowski,New York Stock Exchange,81495750,Financial Services,Financial Services,Asset Management, +BSET,Bassett Furniture Industries Incorporated,Bassett Furniture Industries Incorporated,Manufacturing - Apparel & Furniture,"Bassett Furniture Industries Inc is a manufacturer, importer and retailer of mid-priced home furnishings. The company's business segments are Wholesale, Retail and Logistical services.",http://www.bassettfurniture.com,BSET.png,Robert H. Spilman,Nasdaq Global Select,198974166,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +BSGM,BioSig Technologies Inc.,BioSig,Medical Devices,BioSig Technologies Inc is a development stage medical device company. It is developing a precise uninterrupted real-time evaluation of electrograms system.,http://www.biosigtech.com,BSGM.png,,NASDAQ Capital Market,72488304,Healthcare,Healthcare,Medical Devices, +BSIG,BrightSphere Investment Group plc,BrightSphere Investment plc,Asset Management,"BrightSphere Investment Group PLC is a diversified, multi-boutique asset management company. The company's diverse affiliates offer leading, alpha generating investment products to investors around the world.",https://www.omam.com,,Guang Yang,New York Stock Exchange,1329212975,Financial Services,Financial Services,Asset Management, +BSL,Blackstone GSO Senior Floating Rate Term Fund of Beneficial Interest,Blackstone GSO Senior Floating Rate Term Fund of Beneficial Interest,Asset Management,"Blackstone/GSO Senior Floating Rate Trm is a closed-end term fund. Its objective is to seek high current income, with a secondary objective to seek preservation of capital, consistent with its primary goal of high current income.",https://www.blackstone.com,BSL.png,Daniel H. Smith,New York Stock Exchange,252408982,Financial Services,Financial Services,Asset Management, +BSM,Black Stone Minerals L.P. representing limited partner interests,Black Stone Minerals representing limited partner interests,Oil & Gas - E&P,Black Stone Minerals LP is the owner of oil and natural gas mineral interests in the United States. The company also owns non-operated working interests in certain oil and natural gas properties.,http://www.blackstoneminerals.com,BSM.png,Thomas L. Carter,New York Stock Exchange,3590039714,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +BSMX,Banco Santander Mexico S.A. Institucion de Banca Multiple Grupo Financiero Santander Mexico,Banco Santander Mexico S.A. Institucion de Banca Multiple Grupo Financiero Santander Mexico,Banks,"Banco Santander Mexico SA is a financial services holding company. It provides financial and related services including retail and commercial banking, securities underwriting and brokerage and custody services, and asset management.",http://www.santander.com.mx,BSMX.png,Hector Blas Grisi Checa,New York Stock Exchange,9936159736,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +BSQR,BSQUARE Corporation,BSQUARE,Application Software,"BSQUARE Corp provides software solutions and related engineering services to companies that develop smart, connected systems. It offers asset utilization, warranty cost reduction and other solutions.",http://www.bsquare.com,BSQR.png,Kevin T. Walsh,NASDAQ Global Market,27661478,Technology,Technology,Software - Application,Application Software +BSRR,Sierra Bancorp,Sierra Bancorp,Banks,"Sierra Bancorp is a bank holding company to Bank of the Sierra which offers a range of retail and commercial banking services primarily in Tulare, Kern, Fresno, and Kings Counties in Central California, and in select markets in Southern California.",http://www.sierrabancorp.com,,Kevin J. Mcphaill,Nasdaq Global Select,409593314,Financial Services,Financial Services,Banks - Regional - US,Banks +BST,BlackRock Science and Technology Trust of Beneficial Interest,BlackRock Science and Technology Trust of Beneficial Interest,Asset Management,"BlackRock Science and Technology Trust is a closed end management investment company. Its objective is to provide income and total return through a combination of current income, current gains and long-term capital appreciation.",https://www.blackrock.com,BST.png,John M. Perlowski,New York Stock Exchange,710353507,Financial Services,Financial Services,Asset Management, +BSTC,BioSpecifics Technologies Corp,BioSpecifics,Biotechnology,BioSpecifics Technologies Corp is a biopharmaceutical company. It is developing an injectable collagenase clostridium histolyticum for multiple indications which is marketed as XIAFLEX in the United States or Xiapex in Europe.,http://www.biospecifics.com,,Thomas L. Wegman,NASDAQ Global Market,498261396,Healthcare,Healthcare,Biotechnology, +BSTI,BEST Inc. American Depositary Shares each representing one Class A,BEST American Depositary Shares each representing one,Transportation & Logistics,"BEST Inc provides New Retail platform which offers technology-enabled integrated solutions such as supply chain management, express delivery, freight, merchandise sourcing, cross-border supply chain, last-mile, financial and value-added services.",http://www.best-inc.com,,Shao-Ning J. Chou,New York Stock Exchange,1831456000,Industrials,Technology,Software - Infrastructure,Application Software +BSV,Vanguard Short-Term Bond,Vanguard Short-Term Bond,,"The investment seeks to track the performance of Bloomberg Barclays U.S. 1-5 Year Government/Credit Float Adjusted Index. + Bloomberg Barclays U.S. 1-5 Year Government/Credit Float Adjusted Index includes all medium and larger issues of U.S. government, investment-grade corporate, and investment-grade international dollar-denominated bonds that have maturities between 1 and 5 years and are publicly issued. All of its investments will be selected through the sampling process, and at least 80% of its assets will be invested in bonds held in the index.",http://www.vanguard.com,BSV.png,,NYSE Arca,23941526977,,,, +BSVN,Bank7 Corp.,Bank7,Banks,,http://www.bank7.com,BSVN.png,Thomas L. Travis,Nasdaq Global Select,171353750,Financial Services,Financial Services,Banks - Regional - US,Banks +BSX,Boston Scientific Corporation,Boston Scientific,Medical Devices,"Boston Scientific Corp is a developer, manufacturer, and marketer of medical devices. The firm markets its devices to health-care professionals and institutions globally. Foreign sales account for nearly half of the firm's total sales.",http://www.bostonscientific.com,BSX.png,Michael F. Mahoney,New York Stock Exchange,52487563623,Healthcare,Healthcare,Medical Devices, +BT,BT Group plc American Depositary Shares,BT plc American Depositary Shares,Communication Services,"BT Group PLC is a provider of telecommunications networks and services. It sells fixed-voice, broadband, mobile and TV products and services to consumers in the UK.",https://www.btplc.com,BT.png,Philip Jansen,New York Stock Exchange,30066095332,Communication Services,Communication Services,Telecom Services, +BTA,BlackRock Long-Term Municipal Advantage Trust of Beneficial Interest,BlackRock Long-Term Municipal Advantage Trust of Beneficial Interest,Asset Management,Blackrock Long-term Municipal AdtgTrust is a non-diversified investment fund with an investment objective to provide current income exempt from regular U.S. federal income tax.,http://www.blackrock.com,BTA.png,John M. Perlowski,New York Stock Exchange,156637622,Financial Services,Financial Services,Asset Management, +BTAI,BioXcel Therapeutics Inc.,BioXcel Therapeutics,Biotechnology,BioXcel Therapeutics Inc is a clinical-stage biopharmaceutical company which is focused on drug development utilizing novel artificial intelligence (AI) to identify the next wave of medicines across neuroscience and immuno-oncology.,http://www.bioxceltherapeutics.com,,Vimal Mehta,NASDAQ Capital Market,93097251,Healthcare,Healthcare,Biotechnology, +BTAL,AGFiQ U.S. Market Neutral Anti-Beta Fund,AGFiQ U.S. Market Neutral Anti-Beta Fund,,"The investment seeks performance results that correspond to the price and yield performance, before fees and expenses, of the Dow Jones U.S. Thematic Market Neutral Anti-Beta Index. + The fund invests at least 80% of its net assets in common stock of the long positions in the underlying index and sells short at least 80% of the short positions in the underlying index. The underlying index is a long/short market neutral index that is dollar-neutral. As such, it identifies long and short securities positions of approximately equal dollar amounts.",http://www.quant-shares.com,,,NYSE Arca,41417805,,,, +BTE,Baytex Energy Corp,Baytex Energy,Oil & Gas - E&P,Baytex Energy Corp is engaged in the oil and gas industry. Its key business includes exploration and production of crude oil and natural gas.,http://www.baytexenergy.com,BTE.png,Edward D. LaFehr,New York Stock Exchange,914199477,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +BTG,B2Gold Corp (Canada),B2Gold (Canada),Metals & Mining,"B2Gold Corp is a Vancouver-based gold producer with five operating mines, one in Mali, one inNamibia, one in the Philippines and two in Nicaragua and a portfolio of other evaluation and exploration assets.",http://www.b2gold.com,BTG.png,Clive Johnson,NYSE American,3103220381,Basic Materials,Basic Materials,Gold,Metals & Mining +BTI,British American Tobacco Industries p.l.c. ADR,British American Tobacco Industries p.l.c.,Tobacco Products,"British American Tobacco PLC manufactures and sells cigarettes and other tobacco products under the brands Dunhill, Kent, Lucky Strike, Pall Mall and Rothmans. It also offers Vapour Products, like e-cigarettes, and Tobacco Heating Products.",http://www.bat.com,BTI.png,,New York Stock Exchange,80671909962,Consumer Defensive,Consumer Defensive,Tobacco,Tobacco Products +BTN,Ballantyne Strong Inc.,Ballantyne Strong,Travel & Leisure,"Ballantyne Strong Inc designs, integrates and installs technology solutions for applications; develops and delivers out-of-home messaging, advertising and communications; manufactures projection screens & lighting products; and provides managed services.",https://www.ballantynestrong.com,,D. Kyle Cerminara,NYSE American,21953244,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +BTO,John Hancock Financial Opportunities Fund,John Hancock Financial Opportunities Fund,Asset Management,"John Hancock Bank & Thrift Opprtnty Fund is a United States based closed-end, diversified management investment company. Its investment objective is to provide a high level of total return consisting of long-term capital appreciation and current income.",http://www.jhinvestments.com,,,New York Stock Exchange,628447751,Financial Services,Financial Services,Asset Management, +BTT,BlackRock Municipal 2030 Target Term Trust,BlackRock Municipal 2030 Target Term Trust,Asset Management,Blackrock Municipal 2030 Target Term Trust is a closed-end management investment company. Its investment objective is to provide current income exempt from regular federal income tax and to return $25.00 per common share to holders of common shares.,https://www.blackrock.com,BTT.png,John M. Perlowski,New York Stock Exchange,1539136615,Financial Services,Financial Services,Asset Management, +BTU,Peabody Energy Corporation,Peabody Energy,Coal,"Peabody Energy Corp is a coal company. It also markets and brokers coal, both as principal and agent, and trades coal and freight-related contracts. The company own interest in nearly 25 coal mines.",http://www.peabodyenergy.com,BTU.png,Glenn L. Kellow,New York Stock Exchange,4062460000,Basic Materials,Basic Materials,Coal, +BTX,BioTime Inc.,BioTime,Biotechnology,"BioTime Inc focuses on regenerative medicine technologies in ophthalmology, soft tissue reconstruction, and the local delivery of cells and therapeutics.",http://www.biotime.com,BTX.png,Brian M. Culley,NYSE American,161244327,Healthcare,Healthcare,Biotechnology, +BTZ,BlackRock Credit Allocation Income Trust,BlackRock Credit Allocation Income Trust,Asset Management,"Blackrock Preferred & Equity Advtg Tr is a taxable closed-end Trust with the investment objective of seeking current income, current gains and capital appreciation.",https://www.blackrock.com,BTZ.png,John M. Perlowski,New York Stock Exchange,1270047197,Financial Services,Financial Services,Asset Management, +BUD,Anheuser-Busch Inbev SA Sponsored ADR (Belgium),Anheuser-Busch Inbev SA Sponsored (Belgium),Beverages - Alcoholic,"Anheuser-Busch InBev SA/NV is engaged in the production, marketing, and distribution of beer and other malt beverage brands. Its brands includes Budweiser, Corona, Stella Artois, Beck's, Leffe, Hoegaarden, Castle Lager and others.",http://www.ab-inbev.com,BUD.png,Carlos Alves De Brito,New York Stock Exchange,151452665000,Consumer Defensive,Consumer Defensive,Beverages - Brewers,Beverages - Alcoholic +BUI,BlackRock Utility Infrastructure & Power Opportunities Trust,BlackRock Utility Infrastructure & Power Opportunities Trust,Asset Management,"BlackRock Utility Infrastructure & Power Opportunities Trust is a diversified investment company. Its investment objective is to provide total return through a combination of current income, current gains and long-term capital appreciation.",http://www.blackrock.com,BUI.png,John M. Perlowski,New York Stock Exchange,345861397,Financial Services,Financial Services,Asset Management, +BURG,Chanticleer Holdings Inc.,Chanticleer,Restaurants,"Chanticleer Holdings Inc, along with its subsidiaries owns, operates and franchises fast-casual dining concepts domestically and internationally. The company owns and operates Hooters branded restaurants in international markets.",http://www.chanticleerholdings.com,BURG.png,Michael D. Pruitt,NASDAQ Capital Market,6873497,Consumer Cyclical,Consumer Cyclical,Restaurants, +BURL,Burlington Stores Inc.,Burlington Stores,Retail - Defensive,"Burlington Stores Inc is a retailer of everyday apparel at low prices. It offers apparel including ladies sportswear, menswear, coats and family footwear as well as baby furniture, accessories, home decor and gifts.",http://www.burlingtonstores.com,BURL.png,Thomas A. Kingsbury,New York Stock Exchange,11846263819,Consumer Defensive,Consumer Defensive,Discount Stores,Retail - Defensive +BUSE,First Busey Corporation,First Busey,Banks,"First Busey Corporation is a financial holding company, whose subsidiaries provides retail and commercial banking services, remittance processing, and offers financial products and services.",http://www.busey.com,BUSE.png,Van A. Dukeman,Nasdaq Global Select,1246921415,Financial Services,Financial Services,Banks - Regional - US,Banks +BV,BrightView Holdings Inc.,BrightView,Business Services,,http://www.brightview.com,BV.png,Andrew Masterman,New York Stock Exchange,1527193026,Industrials,Technology,Industrials,Business Services +BVN,Buenaventura Mining Company Inc.,Buenaventura Mining Company,Metals & Mining,"Buenaventura Mining Co Inc is a mining firm in Peru. Its business involves exploring for, mining, and processing gold and silver.",http://www.buenaventura.com,BVN.png,Víctor Gobitz,New York Stock Exchange,3995213418,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +BVSN,BroadVision Inc.,BroadVision,Application Software,"BroadVision Inc develops, markets, and supports enterprise portal applications that enable companies to unify e-business infrastructure and conduct both interactions and transactions with employees, partners and customers.",http://www.broadvision.com,BVSN.png,Pehong Chen,NASDAQ Capital Market,8498562,Technology,Technology,Software - Application,Application Software +BVXV,BiondVax Pharmaceuticals Ltd.,BiondVax Pharmaceuticals,Biotechnology,"BiondVax Pharmaceuticals Ltd is a clinical stage biopharmaceutical company. The company is engaged in developing, manufacturing and commercializing immunomodulation therapies for infectious diseases.",http://www.biondvax.com,BVXV.png,Ron Babecoff,NASDAQ Capital Market,35945190,Healthcare,Healthcare,Biotechnology, +BW,Babcock & Wilcox Enterprises Inc.,Babcock & Wilcox Enterprises,Computer Hardware,Babcock & Wilcox Enterprises Inc is engaged in the manufacturing of fossil and renewable power generation equipment. It offers a broad suite of boiler products and environmental systems and services for power and industrial uses.,http://www.babcock.com,BW.png,Kenny Young,New York Stock Exchange,104595434,Technology,Technology,Electronic Components,Computer Hardware +BWA,BorgWarner Inc.,BorgWarner,Autos,"BorgWarner Inc is a supplier of auto parts. Its products comprise technologies for combustion, hybrid and electric vehicles. The company operates in two business segments that are Engine and Drivetrain. The Engine segment generates maximum revenue.",http://www.borgwarner.com,BWA.png,Frederic Lissalde,New York Stock Exchange,8535015902,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +BWB,Bridgewater Bancshares Inc.,Bridgewater Bancshares,Banks,"Bridgewater Bancshares Inc is a financial holding company. The company provides retail and commercial loan and deposit services, to customers within the Minneapolis-St. Paul-Bloomington, MN-WI Metropolitan Statistical Area.",https://www.bridgewaterbankmn.com,,Jerry Baack,NASDAQ Capital Market,339497251,Financial Services,Financial Services,Banks - Regional - US,Banks +BWEN,Broadwind Energy Inc.,Broadwind Energy,Industrial Products,"Broadwind Energy Inc provides technologically value products and services to energy, mining and infrastructure sector customers in the U.S. It provides products & services to turbine manufacturers and wind farm developers & operators.",http://www.bwen.com,BWEN.png,Stephanie K. Kushner,NASDAQ Capital Market,23425002,Industrials,Industrials,Diversified Industrials,Industrial Products +BWFG,Bankwell Financial Group Inc.,Bankwell Financial,Banks,"Bankwell Financial Group Inc is a bank holding company which offers variety of financial services through its banking subsidiary, Bankwell Bank. Services offered by the company includes deposits, loans and advances, credit facilities and other.",http://www.mybankwell.com,,Christopher Gruseke,NASDAQ Global Market,226955323,Financial Services,Financial Services,Banks - Regional - US,Banks +BWG,BrandywineGLOBAL Global Income Opportunities Fund Inc.,BrandywineGLOBAL Global Income Opportunities Fund,Asset Management,"Legg Mason BW Global Income Opps Fd is a non-diversified, closed-end management investment company. The primary investment objective is to provide current income and to seek capital appreciation as secondary objective.",https://www.leggmason.com,BWG.png,Jane E. Trust,New York Stock Exchange,235715398,Financial Services,Financial Services,Asset Management, +BWL.A,Bowl America Inc. Class A,Bowl America,Travel & Leisure,"Bowl America Inc is an entertainment business company. The Company is engaged in the operation of bowling centers, with food and beverage service in each center. It offers bowling parties, cosmic bowling, leagues and open bowling.",http://www.bowl-america.com,BWL.A.png,Cheryl A. Dragoo / Leslie H. Goldberg,NYSE American,58473155,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +BWMC,Boxwood Merger Corp.,Boxwood Merger,Conglomerates,,,,Stephen M. Kadenacy,NASDAQ Capital Market,0,Industrials,Industrials,Conglomerates, +BWX,SPDR Bloomberg Barclays Intl Treasury Bd,SPDR Bloomberg Barclays Intl Treasury Bd,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the price and yield performance of the Bloomberg Barclays Global Treasury ex-US Capped Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to track the fixed-rate local currency sovereign debt of investment grade countries outside the United States. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,1211911059,,,, +BWXT,BWX Technologies Inc.,BWX,Aerospace & Defense,"BWX Technologies Inc supplies nuclear components and fuel to the U.S. government, provides technical, management and site services; and supplies precision manufactured components and services for the commercial nuclear power industry.",http://www.bwxt.com,BWXT.png,Rex D. Geveden,New York Stock Exchange,4743790787,Industrials,Industrials,Aerospace & Defense, +BWZ,SPDR Bloomberg Barclays Short Term International Treasury Bond,SPDR Bloomberg Barclays Short Term International Treasury Bond,,"The investment seeks to provide investment results that correspond generally to the Bloomberg Barclays 1-3 Year Global Treasury ex-US Capped Index. + The fund invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of fixed-rate local currency sovereign debt of investment grade countries outside the United States that have remaining maturities of 1-3 years. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,297696000,,,, +BX,The Blackstone Group L.P. Representing Limited Partnership Interests,The Blackstone Representing Limited Partnership Interests,Asset Management,"Blackstone Group LP is an alternative asset manager. Its alternative asset management businesses include investment vehicles focused on private equity, real estate, hedge fund solutions, non-investment grade credit and secondary funds.",http://www.blackstone.com,BX.png,Stephen A. Schwarzman,New York Stock Exchange,41336153544,Financial Services,Financial Services,Asset Management, +BXC,Bluelinx Holdings Inc.,Bluelinx,Building Materials,"BlueLinx Holdings Inc is a distributer of building products in the United States. The company operates through a network of warehouses, supplying products such as plywood, lumber, roofing and insulation.",http://www.bluelinxco.com,,Mitchell B. Lewis,New York Stock Exchange,282159586,Basic Materials,Basic Materials,Building Materials, +BXE,Bellatrix Exploration Ltd (Canada),Bellatrix Exploration (Canada),Oil & Gas - E&P,Bellatrix Exploration Ltd is an oil and gas exploration company based in Calgary. It is engaged in exploration and development of light oil and liquids-rich natural gas in the Western Canada Sedimentary Basin.,http://www.bellatrixexploration.com,BXE.png,Brent Eshleman,New York Stock Exchange,41368887,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +BXG,Bluegreen Vacations Corporation,Bluegreen Vacations,Travel & Leisure,"Bluegreen Corporation is a sales, marketing and management company, focused on the vacation ownership industry. Its business has been conducted through two operating segments Sales of VOIs and financing and Resort operations and club management.",http://www.bluegreenvacations.com,BXG.png,Shawn B. Pearson,New York Stock Exchange,1026851412,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +BXMT,Blackstone Mortgage Trust Inc.,Blackstone Mortgage Trust,REITs,Blackstone Mortgage Trust Inc is a real estate company. It originates and purchases senior mortgage loans collateralized by properties in North America and Europe.,http://www.blackstonemortgagetrust.com,BXMT.png,Stephen D. Plavin,New York Stock Exchange,4189067644,Real Estate,Real Estate,REIT - Diversified,REITs +BXMX,Nuveen S&P 500 Buy-Write Income Fund of Beneficial Interest,Nuveen S&P 500 Buy-Write Income Fund of Beneficial Interest,Asset Management,Nuveen S&P 500 Buy-Write Income Fund is closed-ended investment company. Its objective is to provide a high level of current income and gains through investments in diversified equity portfolio.,http://www.nuveen.com,BXMX.png,Cedric H. Antosiewicz,New York Stock Exchange,1341072783,Financial Services,Financial Services,Asset Management, +BXP,Boston Properties Inc.,Boston Properties,REITs,"Boston Properties Inc is a fully integrated, self-administered and self-managed real estate investment trust. The company owns, develops and manages office properties in the United States.",http://www.bostonproperties.com,BXP.png,Owen D. Thomas,New York Stock Exchange,20459569996,Real Estate,Real Estate,REIT - Office,REITs +BXS,BancorpSouth Bank,BancorpSouth Bank,Banks,BancorpSouth Bank conducts banking and financial services operations. It provides financial services to individuals and small-to-medium size businesses.,http://www.bancorpsouth.com,,James D. Rollins,New York Stock Exchange,2959348434,Financial Services,Financial Services,Banks - Regional - US,Banks +BY,Byline Bancorp Inc.,Byline Bancorp,Banks,"Byline Bancorp Inc is a bank holding company. It conducts all its business activities through its subsidiary, Byline Bank, a full service commercial bank.",http://www.bylinebank.com,BY.png,Alberto J. Paracchini,New York Stock Exchange,689067811,Financial Services,Financial Services,Banks - Regional - US,Banks +BYD,Boyd Gaming Corporation,Boyd Gaming,Travel & Leisure,"Boyd Gaming Corp owns and operates more than twenty gaming properties in about seven states. Boyd operates its business into Gaming, Food and beverage and Room segment, out of which it derives majority of its revenue from Gaming segment.",http://www.boydgaming.com,BYD.png,Keith E. Smith,New York Stock Exchange,3132790934,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +BYFC,Broadway Financial Corporation,Broadway Financial,Banks,"Broadway Financial Corp through its subsidiary, Broadway Federal Bank, f.s.b is engaged in the business of attracting deposits from the general public and investing those deposits in mortgage loans.",http://www.broadwayfederalbank.com,,Wayne-Kent A. Bradshaw,NASDAQ Capital Market,37525367,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +BYM,Blackrock Municipal Income Quality Trust of Beneficial Interest,Blackrock Municipal Income Quality Trust of Beneficial Interest,Asset Management,"Blackrock Municipal Income Quality Trust is a closed-end municipal bond fund. Its investment objective is to provide current income exempt from U.S. federal income taxes, including the alternative minimum tax.",https://www.blackrock.com,BYM.png,John M. Perlowski,New York Stock Exchange,345922176,Financial Services,Financial Services,Asset Management, +BYSI,BeyondSpring Inc.,BeyondSpring,Biotechnology,BeyondSpring Inc is engaged in clinical stage biopharmaceutical activities focused on the development of cancer therapies.,http://www.beyondspringpharma.com,,Lan Huang,NASDAQ Capital Market,417378094,Healthcare,Healthcare,Biotechnology, +BZF,WisdomTree Brazilian Real Strategy Fund,WisdomTree Brazilian Real Strategy Fund,,"The investment seeks to achieve total returns reflective of both money market rates in Brazil available to foreign investors and changes in value of the Brazilian real relative to the U.S. dollar. + The fund normally invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in investments whose combined performance is tied economically to Brazil. It generally will maintain a weighted average portfolio maturity of 90 days or less with respect to the money market securities in its portfolio. The fund is non-diversified.",http://www.wisdomtree.com,BZF.png,,NYSE Arca,12885000,,,, +BZH,Beazer Homes USA Inc.,Beazer Homes USA,Homebuilding & Construction,"Beazer Homes USA Inc is engaged in the construction industry. It specializes in residential construction, especially single-family housing and multi-unit building. The company also focuses on land purchasing and development.",http://www.beazer.com,BZH.png,Allan P. Merrill,New York Stock Exchange,429699531,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +BZM,BlackRock Maryland Municipal Bond Trust of beneficial interest,BlackRock Maryland Municipal Bond Trust of beneficial interest,Asset Management,Blackrock Maryland Municipal Bond Trust is a closed-end management investment company. Its investment objective is to provide current income exempt from regular federal income taxes and Maryland personal income taxes.,http://www.blackrock.com,BZM.png,John M. Perlowski,New York Stock Exchange,28833750,Financial Services,Financial Services,Asset Management, +BZQ,ProShares UltraShort MSCI Brazil Capped,ProShares UltraShort MSCI Brazil Capped,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times the inverse (-2x) of the daily performance of the MSCI Brazil 25/50 Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a free-float-adjusted, market capitalization-weighted index that is designed to measure the equity market performance of the Brazilian market. The fund is non-diversified.",http://www.proshares.com,BZQ.png,,NYSE Arca,29932406,,,, +BZUN,Baozun Inc.,Baozun,Retail - Apparel & Specialty,"Baozun Inc provides its customers with end-to-end e-commerce solutions including the sales of apparel, home & electronic products, online store design, visual merchandising & marketing, online operations, customer service, warehousing & order fulfillment.",http://www.baozun.com,,Vincent Wenbin Qiu,Nasdaq Global Select,2049123607,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +C,Citigroup Inc.,Citigroup,Banks,"Citigroup Inc is a financial-services company with business spanning more than 100 countries. Its core business is providing banking services, investment banking, cash management, and various other products and services.",http://www.citigroup.com,,,New York Stock Exchange,151726110000,Financial Services,Financial Services,Banks - Global,Banks +CAAP,Corporacion America Airports SA,Corporacion America Airports SA,Transportation & Logistics,"Corporacion America Airports SA acquires, develops and operates airport concessions. The company is the largest private sector airport concession operator in the world based on the number of airports under management.",http://www.corporacionamericaairports.com,,Martin Francisco Antranik Eurnekian,New York Stock Exchange,1304181435,Industrials,Industrials,Airports & Air Services,Transportation & Logistics +CAAS,China Automotive Systems Inc.,China Automotive Systems,Autos,"China Automotive Systems Inc through its subsidiary is in the business of supplying steering systems and components to China automotive industry. Its products include Steering systems, steering columns, steering oil pumps and steering hoses.",http://www.caasauto.com,,Qizhou Wu,NASDAQ Capital Market,87970331,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +CABO,Cable One Inc.,Cable One,Communication Services,"Cable One Inc mainly provides broadband, voice, and video services. It derives revenue from the provision of broadband, voice, and video services to residential and business customers.",http://www.cableone.net,CABO.png,Julia M. Laulis,New York Stock Exchange,5108076094,Communication Services,Communication Services,Telecom Services, +CAC,Camden National Corporation,Camden National,Banks,Camden National Corporation provides banking services and products to individuals and commercial customers. Its services also comprise treasury and investment banking solutions.,http://www.camdennational.com,CAC.png,Gregory A. Dufour,Nasdaq Global Select,647220350,Financial Services,Financial Services,Banks - Regional - US,Banks +CACC,Credit Acceptance Corporation,Credit Acceptance,Credit Services,Credit Acceptance Corp is a consumer finance company that offers automobile dealers financing programs that enables them to sell vehicles to consumers regardless of their credit history.,http://www.creditacceptance.com,,Brett A. Roberts,Nasdaq Global Select,8095590499,Financial Services,Financial Services,Credit Services, +CACI,CACI International Inc. Class A,CACI International,Application Software,CACI International Inc is a provider of information solutions and services to the U.S. government. Its segments include domestic operations and international operations.,http://www.caci.com,CACI.png,Kenneth Asbury,New York Stock Exchange,4284448373,Technology,Technology,Information Technology Services,Application Software +CADC,China Advanced Construction Materials Group Inc.,China Advanced Construction Materials,Building Materials,"China Advanced Construction Materials Group Inc through its subsidiaries manufactures construction materials for large scale infrastructure, commercial and residential developments.",http://www.china-acm.com,,Xianfu Han,NASDAQ Capital Market,20272192,Basic Materials,Basic Materials,Building Materials, +CADE,Cadence Bancorporation Class A,Cadence Bancorporation,Banks,"Cadence Bancorp is a bank holding company and is the parent company of Cadence Bank, N.A. It offers broad range of banking and wealth management services to businesses, high net worth individuals, business owners and retail customers.",http://www.cadencebank.com,,,New York Stock Exchange,2538705996,Financial Services,Financial Services,Banks - Regional - US,Banks +CAE,CAE Inc.,CAE,Aerospace & Defense,"CAE Inc and its subsidiaries design, manufacture and supply simulation equipment. It provides training and develop integrated training solutions for defence and security markets, commercial airlines, business aircraft operators and helicopter operators.",http://www.cae.com,CAE.png,Marc Parent,New York Stock Exchange,5567980445,Industrials,Industrials,Aerospace & Defense, +CAF,Morgan Stanley China A Share Fund Inc.,Morgan Stanley China Share Fund,Asset Management,"Morgan Stanley China A Share Fund Inc is a non-diversified, closed-end management investment company. Its investment objective is to seek capital growth by investing assets in A-shares of companies listed on the Shanghai and Shenzhen Stock Exchanges.",http://www.morganstanley.com,CAF.png,John H. Gernon,New York Stock Exchange,439379817,Financial Services,Financial Services,Asset Management, +CAG,ConAgra Brands Inc.,ConAgra Brands,Consumer Packaged Goods,"Conagra Brands Inc is in the business of trading and merchandising packaged food in a variety of categories and in various retail channels across frozen, refrigerated, and shelf-stable temperature classes in North America.",http://www.conagrabrands.com,CAG.png,Sean M. Connolly,New York Stock Exchange,10523861837,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +CAH,Cardinal Health Inc.,Cardinal Health,Medical Distribution,"Cardinal Health Inc is a healthcare services company. It provides services and products for hospital systems, pharmacies, ambulatory surgery centers, clinical laboratories and physician offices.",http://www.cardinal.com,CAH.png,Michael C. Kaufmann,New York Stock Exchange,14870251581,Healthcare,Healthcare,Medical Distribution, +CAI,CAI International Inc.,CAI International,Consulting & Outsourcing,"CAI International Inc is a transportation finance and logistics company. It purchases equipment and then leases it to container shipping lines, freight forwarders and other transportation companies.",http://www.capps.com,CAI.png,Victor M. Garcia,New York Stock Exchange,463541910,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +CAJ,Canon Inc. American Depositary Shares,Canon American Depositary Shares,Industrial Products,"Canon Inc is a provider of business equipment. It manufactures office multi function devices, plain paper copying machines, laser printers, inkjet printers, cameras, diagnostic equipment and lithography equipment.",http://www.canon.co.jp,,Fujio Mitarai,New York Stock Exchange,31280412601,Industrials,Industrials,Business Equipment,Industrial Products +CAKE,The Cheesecake Factory Incorporated,The Cheesecake Factory Incorporated,Restaurants,"Cheesecake Factory Inc operates casual dining restaurants. It also operates bakery production facilities which produce desserts for its restaurants, international licenses and third-party bakery customers.",http://www.thecheesecakefactory.com,CAKE.png,David Overton,Nasdaq Global Select,2083609791,Consumer Cyclical,Consumer Cyclical,Restaurants, +CAL,Caleres Inc.,Caleres,Manufacturing - Apparel & Furniture,"Caleres Inc is a global footwear retailer and wholesaler. Its business activities include the operation of retail shoe stores and e-commerce websites as well as the design, sourcing and marketing of footwear for women and men.",http://www.caleres.com,CAL.png,Diane M. Sullivan,New York Stock Exchange,1260171048,Consumer Cyclical,Consumer Cyclical,Footwear & Accessories,Manufacturing - Apparel & Furniture +CALA,Calithera Biosciences Inc.,Calithera Biosciences,Biotechnology,Calithera Biosciences Inc is a clinical-stage biopharmaceutical company focused on discovering and developing novel small molecule drugs directed against tumor metabolism and tumor immunology targets for the treatment of cancer.,http://www.calithera.com,CALA.png,Susan M. Molineaux,Nasdaq Global Select,183003437,Healthcare,Healthcare,Biotechnology, +CALM,Cal-Maine Foods Inc.,Cal-Maine Foods,Consumer Packaged Goods,"Cal-Maine Foods Inc is a producer and marketer of shell eggs in the United States. The Company's main business is the production, grading, packaging, marketing and distribution of shell eggs.",http://www.calmainefoods.com,,Adolphus B. Baker,Nasdaq Global Select,2100239994,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +CALX,Calix Inc,Calix,Communication Equipment,Calix Inc provides broadband communications access systems and software. It delivers the wide variety of services to residential and business customers domestically and internationally.,http://www.calix.com,CALX.png,Carl Russo,New York Stock Exchange,587088345,Technology,Technology,Communication Equipment, +CAMP,CalAmp Corp.,CalAmp,Communication Equipment,CalAmp Corp provides wireless communications solutions applications to customers. Its business activities are organized into its Wireless DataCom and Satellite business segments.,http://www.calamp.com,CAMP.png,Michael J. Burdiek,Nasdaq Global Select,497442219,Technology,Technology,Communication Equipment, +CAMT,Camtek Ltd.,Camtek,Semiconductors,"Camtek Ltd provides automated & technologically solutions enhancing production processes & increasing products yields, enabling & supporting customers technologies in semiconductor fabrication and in printed circuit industries.",http://www.camtek.com,CAMT.png,Rafi Amit,NASDAQ Global Market,277625975,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +CANE,Teucrium Sugar Fund ETV,Teucrium Sugar Fund ETV,,"The investment seeks to have the daily changes in percentage terms of the shares’ NAV reflect the daily changes in percentage terms of a weighted average of the closing settlement prices for three futures contracts for sugar that are traded on ICE Futures US. + The fund seeks to achieve its investment objective by investing under normal market conditions in Benchmark Component Futures Contracts or, in certain circumstances, in other Sugar Futures Contracts traded on ICE Futures or the New York Mercantile Exchange (“NYMEX”), or on foreign exchanges.",http://www.teucriumcornfund.com,,,NYSE Arca,10542030,,,, +CANF,Can-Fite Biopharma Ltd Sponsored ADR (Israel),Can-Fite Biopharma Sponsored (Israel),Biotechnology,"Can Fite Biofarma Ltd is a clinical stage biopharmaceutical company. It develops orally bioavailable small molecule therapeutic products for the treatment of autoimmune-inflammatory, oncological and ophthalmic diseases.",http://www.canfite.com,CANF.png,Pnina Fishman,NYSE American,26925289,Healthcare,Healthcare,Biotechnology, +CANG,Cango Inc. American Depositary Shares each representing two (2) Class A,Cango American Depositary Shares each representing two (2),Online Media,,http://www.cangoonline.com,,Jiayuan Lin,New York Stock Exchange,1075882326,Technology,Technology,Internet Content & Information,Online Media +CAPL,CrossAmerica Partners LP representing limited partner interests,CrossAmerica Partners representing limited partner interests,Oil & Gas - Refining & Marketing,"CrossAmerica Partners LP is engaged in the wholesale distribution of motor fuels, consisting of gasoline and diesel fuel. It also owns and leases real estate used in the retail distribution of motor fuels.",http://www.crossamericapartners.com,,Gerardo Valencia,New York Stock Exchange,606216389,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +CAPR,Capricor Therapeutics Inc.,Capricor Therapeutics,Biotechnology,Capricor Therapeutics Inc is a clinical stage biotechnology company developing products for the treatment of cardiovascular diseases with a focus on heart failure.,http://www.capricor.com,CAPR.png,Linda Marban,NASDAQ Capital Market,16155027,Healthcare,Healthcare,Biotechnology, +CAR,Avis Budget Group Inc.,Avis Budget,Consulting & Outsourcing,"Avis Budget Group Inc provides automotive vehicle rental and car sharing services. It offers various rental services under the Avis, Budget, and Zipcar brands. The firm has its own network of rental locations and licenses its brands to franchisees.",http://www.avisbudgetgroup.com,CAR.png,Larry De Shon,Nasdaq Global Select,2041164582,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +CARA,Cara Therapeutics Inc.,Cara Therapeutics,Biotechnology,Cara Therapeutics Inc is an emerging biotechnology company. It is focused on developing and commercializing new chemical entities designed to alleviate pain and pruritus by selectively targeting kappa opioid receptors.,http://www.caratherapeutics.com,CARA.png,Derek T. Chalmers,NASDAQ Global Market,606296655,Healthcare,Healthcare,Biotechnology, +CARB,Carbonite Inc.,Carbonite,Application Software,"Carbonite Inc provides data protection solutions including cloud, hybrid, and on-premise backup and restores, disaster recovery as a service and email archiving. It offers annual and multi-year cloud backup plans for multi-year subscriptions.",http://www.carbonite.com,CARB.png,Mohamad Ali,NASDAQ Global Market,995268384,Technology,Technology,Software - Infrastructure,Application Software +CARG,CarGurus Inc.,CarGurus,Online Media,"CarGurus Inc is an online automotive marketplace connecting buyers and sellers of new and used cars. It operates online marketplaces in Canada, the United Kingdom, and Germany.",http://www.cargurus.com,CARG.png,Langley Steinert,Nasdaq Global Select,4671712315,Technology,Technology,Internet Content & Information,Online Media +CARO,Carolina Financial Corporation,Carolina Financial,Banks,"Carolina Financial Corp is a US-based bank holding company. The bank's operating segment includes Community banking, mortgage banking and other. Generating, a majority of its revenue from the Community banking segment.",https://www.haveanicebank.com,CARO.png,Jerry L. Rexroad,NASDAQ Capital Market,774702313,Financial Services,Financial Services,Banks - Regional - US,Banks +CARS,Cars.com Inc.,Cars.com,Autos,"Cars.com Inc is an online destination for buying and selling of new and used vehicles. The company also operates Auto.com, DealerRater.com, NewCars.com and PickupTrucks.com, websites directed towards different consumer segments.",https://www.cars.com,CARS.png,Thomas Alex Vetter,New York Stock Exchange,1875337590,Consumer Cyclical,Consumer Cyclical,Auto & Truck Dealerships,Autos +CART,Carolina Trust BancShares Inc.,Carolina Trust BancShares,Banks,"Carolina Trust BancShares Inc is a bank holding company. The Company provides banking needs of individuals and businesses in Lincoln, Gaston, Rutherford, and Catawba Counties and surrounding areas.",http://www.carolinatrust.com,,Jerry L. Ocheltree,NASDAQ Capital Market,59402992,Financial Services,Financial Services,Banks - Regional - US,Banks +CARV,Carver Bancorp Inc.,Carver Bancorp,Banks,"Carver Bancorp Inc through its banking subsidiary operates as a unitary savings and loan holding company. The Company is engaged in providing consumer and commercial banking services offering deposit products, including demand, savings and time deposits.",http://www.carverbank.com,CARV.png,Michael T. Pugh,NASDAQ Capital Market,14572736,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +CARZ,First Trust NASDAQ Global Auto Index Fund,First Trust NASDAQ Global Auto Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ OMX Global Auto Index(SM). + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks or in depositary receipts representing securities in the index. The index is designed to track the performance of the largest and most liquid companies engaged in manufacturing of automobiles. The fund is non-diversified.",http://www.ftportfolios.com,CARZ.png,,NASDAQ Global Market,23921448,,,, +CASA,Casa Systems Inc.,Casa Systems,Communication Equipment,"Casa Systems Inc provides software-centric infrastructure solutions that allow cable service providers to deliver voice, video and data services over a single platform at multi-gigabit speeds.",http://www.casa-systems.com,CASA.png,Jerry Guo,Nasdaq Global Select,975915493,Technology,Technology,Communication Equipment, +CASH,Meta Financial Group Inc.,Meta Financial,Banks,"Meta Financial Group Inc is a unitary savings and loan holding company. The Company is engaged in two core businesses namely, retail banking and Meta Payment Systems.",http://www.metafinancialgroup.com,,Bradley C. Hanson,Nasdaq Global Select,946126247,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +CASI,CASI Pharmaceuticals Inc.,CASI Pharmaceuticals,Biotechnology,"CASI Pharmaceuticals Inc is engaged in research and development of biopharmaceutical products. It mainly focuses on acquisition, development and commercialization of innovative therapeutics addressing cancer and other unmet medical needs.",http://www.casipharmaceuticals.com,CASI.png,Ken Keyong Ren,NASDAQ Capital Market,316325801,Healthcare,Healthcare,Biotechnology, +CASM,CAS Medical Systems Inc.,CAS Medical Systems,Medical Instruments & Equipment,"CAS Medical Systems Inc is a medical technology company. The company develops, manufactures and markets non-invasive patient monitoring products that are vital to patient care. Its products include FORE-SIGHT and FORE-SIGHT ELITE brand.",http://www.casmed.com,CASM.png,Thomas M. Patton,NASDAQ Capital Market,49923840,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +CASS,Cass Information Systems Inc,Cass Information Systems,Business Services,"Cass Information Systems Inc provides payment and information processing services to large manufacturing, distribution and retail enterprises across the United States.",http://www.cassinfo.com,,Eric H. Brunngraber,Nasdaq Global Select,737370284,Industrials,Industrials,Business Services, +CASY,Caseys General Stores Inc.,Caseys General Stores,Retail - Defensive,"Casey's General Stores Inc operates convenience stores under the Caseys General Store name in the United States. It provides self-service gasoline, grocery items, and processed foods such as pizza, donuts, and sandwiches.",http://www.caseys.com,CASY.png,Terry W. Handley,Nasdaq Global Select,4727967155,Consumer Defensive,Consumer Defensive,Grocery Stores,Retail - Defensive +CAT,Caterpillar Inc.,Caterpillar,Farm & Construction Machinery,"Caterpillar Inc caters to the farming industry in the United States. It manufactures construction & mining equipment, diesel & natural gas engines, industrial gas turbines and diesel-electric locomotives.",http://www.caterpillar.com,CAT.png,D. James Umpleby,New York Stock Exchange,77233166336,Industrials,Industrials,Farm & Construction Equipment,Farm & Construction Machinery +CATB,Catabasis Pharmaceuticals Inc.,Catabasis Pharmaceuticals,Biotechnology,Catabasis Pharmaceuticals Inc is a clinical-stage biopharmaceutical company. The company's primary focus is on treatments for rare diseases.,http://www.catabasis.com,CATB.png,Jill C. Milne,NASDAQ Global Market,436884,Healthcare,Healthcare,Biotechnology, +CATC,Cambridge Bancorp,Cambridge Bancorp,Banks,"Cambridge Bancorp is a state chartered, federally registered bank. The bank offers a full range of commercial and consumer banking services through its network of full-service banking offices in Massachusetts.",http://www.cambridgetrust.com,CATC.png,Denis K. Sheahan,NASDAQ Capital Market,312546581,Financial Services,Financial Services,Banks - Regional - US,Banks +CATM,Cardtronics plc,Cardtronics plc,Business Services,"Cardtronics PLC provides convenient automated consumer financial services through its network of automated teller machines and multi-function financial services kiosks. The Company operates in the U.S., Europe and rest of the world.",http://www.cardtronics.com,CATM.png,Edward H. West,Nasdaq Global Select,1245358497,Industrials,Industrials,Business Services, +CATO,Cato Corporation (The) Class A,Cato (The),Retail - Apparel & Specialty,Cato Corp is a fashion specialty retailer. The Company operates women's fashion specialty retail stores in the southeastern United States under two segment: the operation of a fashion specialty stores segment and a credit card segment.,http://www.catocorp.com,CATO.png,John P. Derham Cato,New York Stock Exchange,364452226,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +CATS,Catasys Inc.,Catasys,Health Care Providers,"Catasys Inc is a healthcare services company, provides health services designed to assist health plans & employees to manage & treat their high cost substance dependence members through a network of healthcare providers & its employees.",http://www.catasys.com,CATS.png,Terren S. Peizer,NASDAQ Capital Market,197826821,Healthcare,Healthcare,Medical Care,Health Care Providers +CATY,Cathay General Bancorp,Cathay General Bancorp,Banks,"Cathay General Bancorp is a holding company for Cathay Bank, which offers various financial services for individuals, professionals, and small to medium-sized businesses in California. It provides loans, savings, time deposits, and others.",http://www.cathaybank.com,CATY.png,Pin Tai,Nasdaq Global Select,3045388693,Financial Services,Financial Services,Banks - Regional - US,Banks +CAW,CCA Industries Inc.,CCA Industries,Consumer Packaged Goods,"CCA Industries Inc is engaged in the manufacturing and distribution of health, beauty aid and cosmeceutical products. Its brand and trademark names include Plus+White, Sudden Change, Nutra Nail and Power Gel, Gel Perfect, Bikini Zone, among others.",http://www.ccaindustries.com,,Lance T. Funston,NYSE American,17523207,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +CB,Chubb Limited,Chubb Limited,Insurance - Property & Casualty,"Chubb Ltd provides commercial and personal property and casualty insurance, personal accident and supplemental health insurance (A&H), reinsurance and life insurance to a diverse group of clients.",http://www.chubb.com,,Evan G. Greenberg,New York Stock Exchange,61715663472,Financial Services,Financial Services,Insurance - Property & Casualty, +CBAN,Colony Bankcorp Inc.,Colony Bankcorp,Banks,"Colony Bankcorp Inc is a bank holding company. The company, through its subsidiary, provides traditional banking products and services to commercial and consumer customers in its markets.",http://www.colonybank.com,,T. Heath Fountain,NASDAQ Global Market,133007301,Financial Services,Financial Services,Banks - Regional - US,Banks +CBAT,CBAK Energy Technology Inc.,CBAK Energy Technology,Computer Hardware,"CBAK Energy Technology Inc is engaged in the manufacture, commercialization and distribution of variety of standard and customized lithium ion (Li-ion) high power rechargeable batteries which are used in various applications.",http://www.cbak.com.cn,,Yunfei Li,NASDAQ Global Market,29845175,Technology,Technology,Electronic Components,Computer Hardware +CBAY,CymaBay Therapeutics Inc.,CymaBay Therapeutics,Biotechnology,"CymaBay Therapeutics Inc is an American biotechnology enterprise. Its product candidates include Arhalofenate, MBX-8025, and MBX-2982, which are meant to combat serious metabolic diseases.",http://www.cymabay.com,,Sujal Shah,Nasdaq Global Select,530197040,Healthcare,Healthcare,Biotechnology, +CBB,Cincinnati Bell Inc.,Cincinnati Bell,Communication Services,"Cincinnati Bell Inc provides wireline and wireless telecommunication services. It also provides technology solutions such as offering information technology, data center management, and other services to enterprises.",http://www.cincinnatibell.com,CBB.png,Leigh R. Fox,New York Stock Exchange,417382601,Communication Services,Communication Services,Telecom Services, +CBD,Companhia Brasileira de Distribuicao ADS,Companhia Brasileira de Distribuicao ADS,Retail - Apparel & Specialty,"Companhia Brasileira De Distribuicao is a Brazilian retail and distribution group. It operates in the food retailing, clothing, home appliances, electronics and other products segment through its chain of hypermarkets, supermarkets, and department stores.",http://www.gpari.com.br,,Ronaldo Iabrudi Dos Santos Pereira,New York Stock Exchange,6985246740,Consumer Cyclical,Consumer Cyclical,Department Stores,Retail - Apparel & Specialty +CBFV,CB Financial Services Inc.,CB Financial Services,Banks,"CB Financial Services Inc, through its subsidiary Community Bank operates as a commercial bank offers residential & commercial real estate loans, industrial loans, consumer loans, as well as a variety of deposit products for individuals & businesses.",https://www.communitybank.tv,,Patrick O'Brien,NASDAQ Global Market,131461394,Financial Services,Financial Services,Banks - Regional - US,Banks +CBH,AllianzGI Convertible & Income 2024 Target Term Fund of Beneficial Interest,AllianzGI Convertible & Income 2024 Target Term Fund of Beneficial Interest,Asset Management,"AllianzGI Convert & Inc 2024 Target Term is a newly organized, diversified, limited-term closed-end management investment company. The Fund's investment objectives are to provide a high level of income and to returns.",http://www.us.allianzgi.com,CBH.png,Thomas J. Fuccillo,New York Stock Exchange,162304837,Financial Services,Financial Services,Asset Management, +CBIO,Catalyst Biosciences Inc.,Catalyst Biosciences,Biotechnology,Catalyst Biosciences Inc focuses on developing novel medicines to address serious medical conditions for individuals in need of treatment options.,http://www.catalystbiosciences.com,,Nassim Usman,NASDAQ Capital Market,102349188,Healthcare,Healthcare,Biotechnology, +CBK,Christopher & Banks Corporation,Christopher & Banks,Retail - Apparel & Specialty,Christopher & Banks Corp is a retailer of women's apparel and accessories. The company through its wholly owned subsidiaries operates retail stores selling women's apparel and accessories in the United States.,http://www.christopherandbanks.com,CBK.png,Keri L. Jones,New York Stock Exchange,23067529,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +CBL,CBL & Associates Properties Inc.,CBL & Associates Properties,REITs,"CBL & Associates Properties Inc is a real estate investment trust. It owns, develops, acquires, leases, manages, and operates regional shopping malls, open-air and mixed-use centers, community centers and office properties and outlet centers.",http://www.cblproperties.com,CBL.png,Stephen D. Lebovitz,New York Stock Exchange,424766114,Real Estate,Real Estate,REIT - Retail,REITs +CBLI,Cleveland BioLabs Inc.,Cleveland BioLabs,Biotechnology,"Cleveland BioLabs Inc is a biopharmaceutical company developing novel approaches to activate immune system & address medical needs. Its proprietary platform of toll-like immune receptor activators are used in radiation, oncology immunotherapy & vaccine.",http://www.cbiolabs.com,CBLI.png,Yakov Kogan,NASDAQ Capital Market,15704552,Healthcare,Healthcare,Biotechnology, +CBLK,Carbon Black Inc.,Carbon Black,Application Software,"Carbon Black Inc provides security solutions in the United States and internationally. Its security cloud platform captures, records, and analyzes unfiltered endpoint data.",https://www.carbonblack.com,CBLK.png,Patrick Morley,Nasdaq Global Select,1081243910,Technology,Technology,Software - Application,Application Software +CBM,Cambrex Corporation,Cambrex,Biotechnology,Cambrex Corp is a biotechnology company focused on developing and commercializing new and generic therapeutics. It provides products and services that accelerate and improve the development and commercialization of new and generic therapeutics.,http://www.cambrex.com,CBM.png,Steven M. Klosk,New York Stock Exchange,1433685806,Healthcare,Healthcare,Biotechnology, +CBMB,CBM Bancorp Inc.,CBM Bancorp,Banks,,http://www.chesapeakebank.com,CBMB.png,,NASDAQ Capital Market,53746400,Financial Services,Financial Services,Banks - Regional - US,Banks +CBMG,Cellular Biomedicine Group Inc.,Cellular Biomedicine,Biotechnology,Cellular Biomedicine Group Inc is a part of the healthcare sector. It is engaged in the development of new treatments for cancerous and degenerative diseases.,http://www.cellbiomedgroup.com,CBMG.png,Bizuo Liu,NASDAQ Global Market,328929474,Healthcare,Healthcare,Biotechnology, +CBND,SPDR Bloomberg Barclays Corporate Bond,SPDR Bloomberg Barclays Corporate Bond,,"The investment seeks investment results that, before fees and expenses, correspond generally to the price and yield performance of an index that tracks the Bloomberg Barclays US Corporate Bond Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of the investment grade corporate bond market. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,46770000,,,, +CBNK,Capital Bancorp Inc.,Capital Bancorp,Banks,,https://www.capitalbankmd.com,CBNK.png,Edward F. Barry,Nasdaq Global Select,159968004,Financial Services,Financial Services,Banks - Regional - US,Banks +CBOE,Cboe Global Markets Inc.,Cboe Global Markets,Brokers & Exchanges,"Cboe Global Markets Inc is an exchange holding company. It offers trading options on various market indexes, futures, U.S. and European equities, exchange-traded products, and multi-asset volatility products.",http://www.cboe.com,CBOE.png,Edward Tilly,Cboe Global Markets EDGX,10514441455,Financial Services,Financial Services,Financial Exchanges,Brokers & Exchanges +CBPO,China Biologic Products Holdings Inc.,China Biologic Products,Biotechnology,"China Biologic Products Holdings Inc is a biopharmaceutical company engaged in the research, development, manufacturing and sales of plasma-based pharmaceutical products to hospitals and inoculation centers directly or through distributors in China.",http://www.chinabiologic.com,,David Gao,Nasdaq Global Select,3126469330,Healthcare,Healthcare,Biotechnology, +CBPX,Continental Building Products Inc.,Continental Building Products,Building Materials,"Continental Building Products Inc is a manufacturer of gypsum wallboard and complementary finishing products. Geographically, its manufacturing facilities and sales efforts are concentrated in the eastern United States and eastern Canada.",http://www.continental-bp.com,CBPX.png,James Bachmann,New York Stock Exchange,1010205858,Basic Materials,Basic Materials,Building Materials, +CBRE,CBRE Group Inc Class A,CBRE,Real Estate Services,"CBRE Group Inc is a commercial real estate services and investment firm. It offers services including facilities management, property management, transaction management and strategic consulting.",http://www.cbre.com,CBRE.png,Robert E. Sulentic,New York Stock Exchange,15864569255,Real Estate,Real Estate,Real Estate Services, +CBRL,Cracker Barrel Old Country Store Inc.,Cracker Barrel Old Country Store,Restaurants,"Cracker Barrel Old Country Store Inc operates full-service restaurants in the United States. It offers home-style country cooking featuring many of its own recipes for breakfast, lunch, and dinner.",http://www.crackerbarrel.com,CBRL.png,Sandra B. Cochran,Nasdaq Global Select,4069260031,Consumer Cyclical,Consumer Cyclical,Restaurants, +CBS,CBS Corporation Class B,CBS B,Entertainment,"CBS Corp is a media company. It operates businesses within the media and entertainment industries, including cable networks, content production and distribution, television and radio stations, Internet-based businesses, and consumer publishing.",http://www.cbscorporation.com,CBS.png,Joseph R. Ianniello,New York Stock Exchange,18531357481,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +CBS.A,CBS Corporation Class A,CBS,Entertainment,"CBS Corp is a media company. It operates businesses within the media and entertainment industries, including cable networks, content production and distribution, television and radio stations, Internet-based businesses, and consumer publishing.",http://www.cbscorporation.com,CBS.A.png,Joseph R. Ianniello,New York Stock Exchange,1869405596,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +CBSH,Commerce Bancshares Inc.,Commerce Bancshares,Banks,"Commerce Bancshares Inc is engaged in banking business, providing a range of retail, corporate, investment, trust, and asset management products and services to individuals and businesses.",http://www.commercebank.com,CBSH.png,John Kemper,Nasdaq Global Select,6746679810,Financial Services,Financial Services,Banks - Regional - US,Banks +CBT,Cabot Corporation,Cabot,Chemicals,"Cabot Corp is a specialty chemicals and performance materials Company. The Company offers rubber and specialty grade carbon blacks, fumed metal oxides, inkjet colorants, aerogel, cesium formate drilling fluids and activated carbon.",http://www.cabotcorp.com,CBT.png,Sean D. Keohane,New York Stock Exchange,2862321994,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +CBTX,CBTX Inc.,CBTX,Banks,"CBTX Inc is a bank holding company that operates through its wholly-owned subsidiary, CommunityBank of Texas. It focuses on providing commercial banking solutions to small and mid-sized businesses and professionals.",https://www.communitybankoftx.com,CBTX.png,Robert R. Franklin,Nasdaq Global Select,811968200,Financial Services,Financial Services,Banks - Regional - US,Banks +CBU,Community Bank System Inc.,Community Bank System,Banks,"Community Bank System Inc is a provider of financial services. The company, in association with its subsidiaries offers community banking services to retail, commercial, and municipal customers.",http://www.communitybankna.com,CBU.png,Mark E. Tryniski,New York Stock Exchange,3146216040,Financial Services,Financial Services,Banks - Regional - US,Banks +CBZ,CBIZ Inc.,CBIZ,Business Services,"CBIZ Inc through its subsidiaries, provides professional business services. Its business units have been aggregated into three practice groups: Financial Services, Benefits and Insurance Services and National Practices.",http://www.cbiz.com,CBZ.png,Jerome P. Grisko,New York Stock Exchange,1110940911,Industrials,Industrials,Business Services, +CC,Chemours Company (The),Chemours Company (The),Chemicals,"The Chemours Co is a chemical manufacturing company that produces and develops titanium technologies, fluoroproducts and chemical solutions. It also produces refrigerants and industrial resins.",http://www.chemours.com,CC.png,Mark P. Vergnano,New York Stock Exchange,6378041307,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +CCA,MFS California Municipal Fund of Beneficial Interest,MFS California Municipal Fund of Beneficial Interest,Asset Management,MFS California Municipal Fund is a closed-end fund which seeks to earn high current income exempt from federal income tax and California personal income tax as well as capital appreciation.,http://www.mfs.com,CCA.png,David L. DiLorenzo,NYSE American,30370398,Financial Services,Financial Services,Asset Management, +CCB,Coastal Financial Corporation,Coastal Financial,Banks,,http://www.coastalbank.com,,Eric M. Sprink,Nasdaq Global Select,181609210,Financial Services,Financial Services,Banks - Regional - US,Banks +CCBG,Capital City Bank Group,Capital City Bank,Banks,"Capital City Bank Group Inc operates through its subsidiary Capital City Bank which provides traditional deposit and credit services, asset management, mortgage banking, merchant services, bank cards, data processing, and securities brokerage services.",http://www.ccbg.com,CCBG.png,William G. Smith,Nasdaq Global Select,414522060,Financial Services,Financial Services,Banks - Regional - US,Banks +CCC,Churchill Capital Corp Class A,Churchill Capital,Conglomerates,,,,Jerre L. Stead,New York Stock Exchange,941850000,Industrials,Industrials,Conglomerates, +CCCL,China Ceramics Co. Ltd.,China Ceramics Co.,Building Materials,"China Ceramics Co Ltd manufactures and sells ceramic tiles used for exterior siding and for interior flooring & design in buildings. Its product categories are: porcelain tiles, glazed tiles, glazed porcelain tiles, rustic tiles & polished glazed tiles.",http://www.cceramics.com,,Jia Dong Huang,NASDAQ Capital Market,10291758,Basic Materials,Basic Materials,Building Materials, +CCD,Calamos Dynamic Convertible & Income Fund,Calamos Dynamic Convertible & Income Fund,Asset Management,"Calamos Dynamic Convertible and Income Fund is a diversified, closed-end management investment company. The Fund's investment objective is to provide total return through a combination of current income and capital appreciation.",http://www.calamos.com,CCD.png,John P. Calamos,Nasdaq Global Select,473456818,Financial Services,Financial Services,Asset Management, +CCEP,Coca-Cola European Partners plc,Coca-Cola European Partners plc,Beverages - Non-Alcoholic,Coca-Cola European Partners PLC is a soft drinks manufacturer. It produces and markets non-alcoholic beverages in the European region.,http://www.cokecce.com,CCEP.png,Damian P. Gammell,New York Stock Exchange,22824658372,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +CCF,Chase Corporation,Chase,Chemicals,"Chase Corp is a provider of industrial protective materials. Its products include tapes, laminates, sealants and coatings to be used as protective materials in the industrial segment and construction segment.",http://www.chasecorp.com,,Adam P. Chase,NYSE American,958323796,Basic Materials,Industrials,Diversified Industrials,Industrial Products +CCH,Collier Creek Holdings Class A,Collier Creek,Conglomerates,,,,,New York Stock Exchange,115187500,Industrials,Industrials,Conglomerates, +CCI,Crown Castle International Corp. (REIT),Crown Castle International (REIT),REITs,"Crown Castle International Corp operates wireless tower communication sites in the United States. It owns, operates and leases shared wireless infrastructure, including towers and other structures. Site rental generates maximum revenue for the company.",http://www.crowncastle.com,CCI.png,Jay A. Brown,New York Stock Exchange,48803005997,Real Estate,Real Estate,REIT - Diversified,REITs +CCIH,ChinaCache International Holdings Ltd.,ChinaCache International,Online Media,"ChinaCache International Holdings Ltd is a provider of Internet content and application delivery services in China. It provides a portfolio of services and solutions through its network to businesses, government agencies and other enterprises.",http://www.chinacache.com,,Song Wang,Nasdaq Global Select,31170800,Technology,Technology,Internet Content & Information,Online Media +CCJ,Cameco Corporation,Cameco,Metals & Mining,"Cameco Corp is engaged in the exploration and the development, mining, refining, conversion, fabrication and trading of uranium for sale as fuel for generating electricity in nuclear power reactors in Canada and other countries.",http://www.cameco.com,CCJ.png,Timothy S. Gitzel,New York Stock Exchange,5058231115,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +CCK,Crown Holdings Inc.,Crown,Packaging & Containers,"Crown Holdings Inc is one of the world's largest producer of metal packaging products. The company manufactures beverage cans, metal food cans, and closures as well as aerosol cans. It operates mainly in US and Europe.",http://www.crowncork.com,CCK.png,Timothy J. Donahue,New York Stock Exchange,6885235205,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +CCL,Carnival Corporation,Carnival,Travel & Leisure,"Carnival Corp is leisure travel company providing vacations to major cruise destinations across the world. It operates over 100 cruise ships brands including Carnival Cruise Lines, Holland America, Princess Cruise, Seabourn and fathom, and Cunard Line.",http://www.carnivalcorp.com,CCL.png,Arnold W. Donald,New York Stock Exchange,41807892706,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +CCLP,CSI Compressco LP,CSI Compressco,Oil & Gas - Services,"CSI Compressco LP provides compression services and equipment for natural gas and oil production, gathering, transportation, processing, and storage. It also sells standard and custom designed compressor packages and oilfield fluid pump systems.",http://www.compressco.com,,Owen Serjeant,Nasdaq Global Select,125568540,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +CCM,Concord Medical Services Holdings Limited ADS (Each represents three),Concord Medical Services Limited ADS (Each represents three),Health Care Providers,Concord Medical Services Holdings Ltd owns and operates radiotherapy and diagnostic imaging centers in China. The company leases radiotherapy and diagnostic imaging equipment and provides management services to hospitals.,http://www.concordmedical.com,,Jianyu Yang,New York Stock Exchange,133877653,Healthcare,Healthcare,Medical Care,Health Care Providers +CCMP,Cabot Microelectronics Corporation,Cabot Microelectronics,Semiconductors,"Cabot Microelectronics Corp is the supplier of polishing slurries & a growing polishing pad, used in the manufacture of integrated circuit devices within the semiconductor industry, in a process called chemical mechanical planarization.",http://www.cabotcmp.com,CCMP.png,David H. Li,Nasdaq Global Select,2977757921,Technology,Technology,Semiconductors, +CCNE,CNB Financial Corporation,CNB Financial,Banks,"CNB Financial Corp is a financial holding company. The company engaged in providing banking activities and services including checking, savings, and time deposit accounts, real estate, commercial, industrial, residential and consumer loans.",http://www.winsway.com,,Joseph B. Bower,Nasdaq Global Select,393078256,Financial Services,Financial Services,Banks - Regional - US,Banks +CCNI,Command Center Inc.,Command Center,Employment Services,"Command Center Inc operates in the manual labor segment of the staffing industry. It provides services to the customers in the areas of light industrial, hospitality and event services.",http://www.commandonline.com,,Richard K. Coleman,NASDAQ Capital Market,19331188,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +CCO,Clear Channel Outdoor Holdings Inc. Class A,Clear Channel Outdoor,Advertising & Marketing Services,"Clear Channel Outdoor Holdings Inc is a outdoor advertising company. It is engaged in providing advertising opportunities through billboards, street furniture displays, transit displays and other out-of-home advertising displays to its clients.",http://www.clearchanneloutdoor.com,CCO.png,Robert W. Pittman,New York Stock Exchange,1969577665,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +CCOI,Cogent Communications Holdings Inc.,Cogent Communications,Communication Services,Cogent Communications Holdings Inc is an enterprise Internet service provider offering Internet access and data transport using Internet Protocol. It mainly serves the small and medium sized businesses around the world.,http://www.cogentco.com,CCOI.png,David Schaeffer,Nasdaq Global Select,2287810209,Communication Services,Communication Services,Telecom Services, +CCR,CONSOL Coal Resources LP representing limited partner interests,CONSOL Coal Resources representing limited partner interests,Coal,"CONSOL Coal Resources LP is engaged in the bituminous coal operations in Pennsylvania. It has ownership interest and management and control rights in CONSOL Energy's Pennsylvania mining complex including Bailey, Enlow Fork and Harvey.",http://www.ccrlp.com,CCR.png,James A. Brock,New York Stock Exchange,527602069,Basic Materials,Basic Materials,Coal, +CCRC,China Customer Relations Centers Inc.,China Customer Relations Centers,Business Services,"China Customer Relations Centers Inc is a BPO service provider. It provides voice based BPO services to different industries such as E- commerce, telecommunications, financial services and manufacturing.",http://www.ccrc.com,,Gary Wang,NASDAQ Capital Market,208957440,Industrials,Industrials,Business Services, +CCRN,Cross Country Healthcare Inc.,Cross Country Healthcare,Employment Services,"Cross Country Healthcare Inc provides healthcare staffing, recruiting, and workforce solutions. The company operates business across three segments and mainly offers nurse and allied staffing, travel nurse, and branch-based local nurse in the US.",https://www.crosscountryhealthcare.com,,Kevin Clark,Nasdaq Global Select,354894686,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +CCS,Century Communities Inc.,Century Communities,Homebuilding & Construction,"Century Communities Inc is engaged in the development, design, construction, marketing & sale of single-family attached & detached homes in metropolitan areas in Colorado, Austin & San Antonio, Texas, Houston, Texas, Las Vegas, Nevada & Atlanta, Georgia.",http://www.centurycommunities.com,CCS.png,Robert J. Francescon / Dale Francescon,New York Stock Exchange,721028000,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +CCU,Compania Cervecerias Unidas S.A.,Compania Cervecerias Unidas S.A.,Beverages - Alcoholic,"United Breweries Co Inc is the largest producer of beer in Chile and the second- largest producer of beer in Argentina. The company also produces nonalcoholic beverages, wines, and spirits.",http://www.ccu.cl,CCU.png,Patricio Jottar,New York Stock Exchange,5272805983,Consumer Defensive,Consumer Defensive,Beverages - Brewers,Beverages - Alcoholic +CCXI,ChemoCentryx Inc.,ChemoCentryx,Biotechnology,"ChemoCentryx Inc is a biopharmaceutical company. It is engaged in discovering, developing and commercializing orally-administered therapeutics to treat autoimmune diseases, inflammatory disorders and cancer.",http://www.chemocentryx.com,CCXI.png,Thomas J. Schall,Nasdaq Global Select,631524204,Healthcare,Healthcare,Biotechnology, +CDAY,Ceridian HCM Holding Inc.,Ceridian HCM Holding,Application Software,"Ceridian HCM Holding Inc. is a software company. Its flagship cloud (Human capital management) HCM platform provides human resources, payroll, benefits, workforce management, and talent management capabilities in a single solution.",https://www.ceridian.com,CDAY.png,David D. Ossip,New York Stock Exchange,5778383114,Technology,Technology,Software - Application,Application Software +CDE,Coeur Mining Inc.,Coeur Mining,Metals & Mining,"Coeur Mining Inc is a silver, gold, and zinc producer. It has mines located in the United States, Mexico and Bolivia, a silver streaming interest in Australia and exploration projects in Mexico and Argentina.",http://www.coeur.com,CDE.png,Mitchell J. Krebs,New York Stock Exchange,1032627404,Basic Materials,Basic Materials,Gold,Metals & Mining +CDEV,Centennial Resource Development Inc.,Centennial Resource Development,Oil & Gas - E&P,Centennial Resource Development Inc is an independent oil and natural gas company focused on the development and acquisition of unconventional oil and associated liquids-rich natural gas reserves in the Permian Basin.,http://www.cdevinc.com,CDEV.png,Mark G. Papa,NASDAQ Capital Market,3682553398,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CDK,CDK Global Inc.,CDK Global,Application Software,"CDK Global Inc provides integrated information technology and digital marketing solutions to the automotive retail industry. The Company offers their services to Auto, Truck, Motorcycle, Marine, Recreational Vehicle & Heavy Equipment dealers.",http://www.cdkglobal.com,CDK.png,Brian M. Krzanich,Nasdaq Global Select,6353682270,Technology,Technology,Software - Application,Application Software +CDLX,Cardlytics Inc.,Cardlytics,Online Media,Cardlytics Inc is an operator of purchase intelligence platform. It solution Cardlytics Direct enables marketers to deliver advertising content to FI customers in the form of an opportunity to earn rewards.,http://www.cardlytics.com,CDLX.png,Scott D. Grimes,NASDAQ Global Market,350720370,Technology,Technology,Internet Content & Information,Online Media +CDMO,Avid Bioservices Inc.,Avid Bioservices,Biotechnology,Avid Bioservices Inc is engaged in development and cGMP manufacturing of biopharmaceutical products derived from mammalian cell culture.,https://www.avidbio.com,CDMO.png,Roger J. Lias,NASDAQ Capital Market,219786039,Healthcare,Healthcare,Biotechnology, +CDNA,CareDx Inc.,CareDx,Medical Diagnostics & Research,"CareDx Inc is a commercial stage company. It develops, markets and delivers a diagnostic surveillance solution for heart transplant recipients to help clinicians make personalized treatment decisions throughout a transplant patient's lifetime.",http://www.xdx.com,,Peter Maag,NASDAQ Global Market,1119451412,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +CDNS,Cadence Design Systems Inc.,Cadence Design Systems,Application Software,"Cadence Design Systems Inc develops system design enablement solutions that are used to design whole electronics systems, complex integrated circuits, and electronic devices. The firm provides maintenance services for its software, hardware, and others.",http://www.cadence.com,CDNS.png,Lip-Bu Tan,Nasdaq Global Select,14019635980,Technology,Technology,Software - Application,Application Software +CDOR,Condor Hospitality Trust Inc.,Condor Hospitality Trust,REITs,"Condor Hospitality Trust Inc is a self-administered real estate investment trust. The company is engaged in the investment and ownership of high quality select service, limited service, extended stay, and compact full service hotels.",http://www.condorhospitality.com,,J. William Blackham,NYSE American,99614175,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +CDR,Cedar Realty Trust Inc.,Cedar Realty Trust,REITs,"Cedar Realty Trust Inc is a real estate investment trust. It owns, acquires, develops, redevelops, and manages grocery and drugstore anchored community shopping centers. The company generates revenue in the form of rent.",http://www.cedarrealtytrust.com,CDR.png,Bruce J. Schanzer,New York Stock Exchange,323788077,Real Estate,Real Estate,REIT - Retail,REITs +CDTX,Cidara Therapeutics Inc.,Cidara Therapeutics,Biotechnology,"Cidara Therapeutics Inc mainly develops anti-infective drugs in the United States. It attends to serious fungal infections through its drug candidates and proprietary immunotherapy technology platform, Cloudbreak.",http://www.cidara.com,CDTX.png,Jeffrey Stein,NASDAQ Global Market,77981521,Healthcare,Healthcare,Biotechnology, +CDW,CDW Corporation,CDW,Application Software,"CDW Corp provides IT solutions to small, medium and large business, government, education and healthcare customers in the U.S. and Canada, and the UK. Its offerings include mobility, security, and data center optimization.",http://www.cdw.com,CDW.png,Christine A. Leahy,Nasdaq Global Select,12627217702,Technology,Technology,Information Technology Services,Application Software +CDXC,ChromaDex Corporation,ChromaDex,Biotechnology,"ChromaDex Corp is a natural products company. The company discovers, acquires, develops and commercializes patented and proprietary ingredient technologies that address the dietary supplement, food, beverage, skincare and pharmaceutical markets.",http://www.chromadex.com,CDXC.png,Robert N. Fried,NASDAQ Capital Market,187348446,Healthcare,Healthcare,Biotechnology, +CDXS,Codexis Inc.,Codexis,Biotechnology,Codexis Inc is a biotech company. It develops proprietary biocatalysts-enzymes or microbes that initiate or accelerate chemical reactions. It offers its products to the pharmaceutical industry. The company also develops advanced biofuels.,http://www.codexis.com,CDXS.png,John J. Nicols,Nasdaq Global Select,1055474555,Healthcare,Healthcare,Biotechnology, +CDZI,Cadiz Inc.,Cadiz,Utilities - Regulated,"Cadiz Inc US based company, acquires and develops land with water resources for various uses, including groundwater supply, groundwater storage and agriculture.",http://www.cadizinc.com,CDZI.png,Scott S. Slater,NASDAQ Global Market,252280537,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +CE,Celanese Corporation,Celanese,Chemicals,Celanese Corp is a chemical producer. It focus is to produce industrial specialties and acetyl which are used in various end markets including coatings and adhesives. It also produces cellulose derivatives.,http://www.celanese.com,CE.png,Mark C. Rohr,New York Stock Exchange,13287517038,Basic Materials,Basic Materials,Chemicals, +CEA,China Eastern Airlines Corporation Ltd.,China Eastern Airlines,Airlines,"China Eastern Airlines Corp Ltd is an air carrier operating in China. The Company and its subsidiaries are engaged in the operation of civil aviation, including the provision of domestic, regional and international passenger airline services.",http://www.ceair.com,,,New York Stock Exchange,8926500346,Industrials,Industrials,Airlines, +CECE,CECO Environmental Corp.,CECO Environmental,Industrial Products,"CECO Environmental Corp along with its subsidiaries, is an environmental technology company providing air pollution control products and services.",http://www.cecoenviro.com,,Dennis Sadlowski,Nasdaq Global Select,244303736,Industrials,Industrials,Pollution & Treatment Controls,Industrial Products +CECO,Career Education Corporation,Career Education,Education,"Career Education Corp is associated with the education industry. Its universities offer doctoral, master's, bachelor's and associate degrees, as well as diplomas and certificates.",http://www.careered.com,CECO.png,Todd S. Nelson,Nasdaq Global Select,940378172,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +CEE,The Central and Eastern Europe Fund Inc. (The),The Central and Eastern Europe Fund (The),Asset Management,Central Europe & Russia Fund Inc is a closed end management investment company. Its objective is high current income and its secondary objective is capital appreciation.,http://www.deutschefunds.com,,Hepsen Uzcan,New York Stock Exchange,179896427,Financial Services,Financial Services,Asset Management, +CEF,Sprott Physical Gold and Silver Trust Units,Sprott Physical Gold and Silver Trust Units,Asset Management,Central Fund of Canada Ltd is an investment company. Its aims to invest the shareholder's funds in long-term holdings of gold and silver bullion for capital appreciation.,http://www.sprott.com,CEF.png,J. C. Stefan Spicer,NYSE Arca,2767415164,Financial Services,Financial Services,Asset Management, +CEI,Camber Energy Inc.,Camber Energy,Oil & Gas - Drilling,Camber Energy Inc is an independent oil and gas company. It is engaged in the development of crude oil and natural gas in Texas and Oklahoma.,http://www.camber.energy.com,,Louis Schott,NYSE American,3055308,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +CEIX,CONSOL Energy Inc.,CONSOL Energy,Coal,CONSOL Energy Inc is a Canonsburg-based producer and exporter of high-BTU bituminous thermal coal. It owns and operates longwall mining operations in the nation and export terminals on the Eastern seaboard.,http://www.consolenergy.com,CEIX.png,James A. Brock,New York Stock Exchange,980563612,Basic Materials,Basic Materials,Coal, +CEL,Cellcom Israel Ltd.,Cellcom Israel,Communication Services,Cellcom Israel Ltd provides wireless service in Israel. It offers basic voice services and data services such as web browsing and music downloads. It is also developing a next-generation wireless service that supports higher data capacity.,http://www.cellcom.co.il,CEL.png,Nir Sztern,New York Stock Exchange,624214269,Communication Services,Communication Services,Telecom Services, +CELC,Celcuity Inc.,Celcuity,Medical Diagnostics & Research,Celcuity Inc is a cellular analysis company. The company is discovering new cancer sub-types and commercializing diagnostic tests.,http://www.celcuity.com,,Brian F. Sullivan,NASDAQ Capital Market,223498088,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +CELG,Celgene Corporation,Celgene,Biotechnology,"Celgene Corp is a biotech company that discovers, develops, and commercializes therapies designed to treat cancer and immune-inflammatory related diseases. Its registered brands are Abraxane, Istodax, Otezla, Pomalyst, Revlimid, Thalomid, Vidaza.",http://www.celgene.com,CELG.png,Mark J. Alles,Nasdaq Global Select,61319908038,Healthcare,Healthcare,Biotechnology, +CELH,Celsius Holdings Inc.,Celsius,Beverages - Non-Alcoholic,"Celsius Holdings Inc is engaged in the development, marketing, sale and distribution of functional calorie-burning fitness beverages under the Celsius brand name.",http://www.celsius.com,CELH.png,John Fieldly,NASDAQ Capital Market,211166152,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +CELP,Cypress Energy Partners L.P. representing limited partner interests,Cypress Energy Partners representing limited partner interests,Oil & Gas - Services,Cypress Energy Partners LP provides saltwater disposal and other water and environmental services to U.S. onshore oil and natural gas producers and trucking companies.,http://www.cypressenergy.com,,Peter C. Boylan,New York Stock Exchange,90670444,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +CEM,ClearBridge MLP and Midstream Fund Inc.,ClearBridge MLP and Midstream Fund,Asset Management,"Legg Mason Partners Fund Advisor, LLC acts as an investment adviser for each funds or master funds of Legg Mason.",https://www.leggmason.com,CEM.png,Jane E. Trust,New York Stock Exchange,871033080,Financial Services,Financial Services,Asset Management, +CEMI,Chembio Diagnostics Inc.,Chembio Diagnostics,Medical Diagnostics & Research,"Chembio Diagnostics Inc develops, manufactures, and commercializes point of care diagnostic tests that detect infectious diseases. Its products are rapid tests for the detection of HIV 1/2 antibodies, and for the detection of HIV and Syphilis antibodies.",http://www.chembio.com,,John J. Sperzel,NASDAQ Capital Market,122029006,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +CEN,Center Coast Brookfield MLP & Energy Infrastructure Fund,Center Coast Brookfield MLP & Energy Infrastructure Fund,Asset Management,Center Coast MLP & Infrastructure Fund is a closed end management investment company. Its objective is to provide a high level of total return with an emphasis on distributions to shareholders.,https://www.brookfield.com,CEN.png,Brian Hurley,New York Stock Exchange,241944834,Financial Services,Financial Services,Asset Management, +CENT,Central Garden & Pet Company,Central Garden & Pet Company,Consumer Packaged Goods,Central Garden & Pet Co is a marketer and producer of branded products and distributor of third-party products in the pet and lawn and garden supplies industries in the United States.,http://www.central.com,,George C. Roeth,Nasdaq Global Select,2287086948,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +CENTA,Central Garden & Pet Company Class A Common Stock Nonvoting,Central Garden & Pet Company Common Stock Nonvoting,Consumer Packaged Goods,Central Garden & Pet Co is a marketer and producer of branded products and distributor of third-party products in the pet and lawn and garden supplies industries in the United States.,http://www.central.com,,George C. Roeth,Nasdaq Global Select,2085897297,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +CENX,Century Aluminum Company,Century Aluminum Company,Metals & Mining,"Century Aluminum Co is engaged in producing aluminum. It produces high purity aluminum, standard grade aluminum sow and tee bars, and value-added billet and foundry products which are traded internationally.",http://www.centuryaluminum.com,,Michael A. Bless,Nasdaq Global Select,798329315,Basic Materials,Basic Materials,Aluminum,Metals & Mining +CEO,CNOOC Limited,CNOOC Limited,Oil & Gas - E&P,"CNOOC Ltd is an oil and gas company. It is engaged in the exploration, development, production and sale of crude oil, natural gas and other petroleum products.",http://www.cnoocltd.com,,Guangyu Yuan,New York Stock Exchange,1761794649,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CEPU,Central Puerto S.A. American Depositary Shares (each represents ten),Central Puerto S.A. American Depositary Shares (each represents ten),Utilities - Regulated,Central Puerto SA is a private sector power generation company in Argentina. The company is engaged in electric power generation and commercialization. The company's operating segments are Production of electric power and Natural gas distribution.,http://www.centralpuerto.com,,Jorge Rauber,New York Stock Exchange,1679050675,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +CEQP,Crestwood Equity Partners LP,Crestwood Equity Partners,Oil & Gas - Midstream,"Crestwood Equity Partners LP develops, acquires, owns or controls, and operates fee-based assets and operations within the energy midstream sector.",http://www.crestwoodlp.com,,Robert G. Phillips,New York Stock Exchange,2333172769,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +CERC,Cerecor Inc.,Cerecor,Biotechnology,Cerecor Inc is a clinical stage biopharmaceutical company which is engaged in developing drug candidates for patients with neurological and psychiatric disorders. The company owns a right to COMTi platform.,http://www.cerecor.com,CERC.png,Peter S. Greenleaf,NASDAQ Capital Market,214630034,Healthcare,Healthcare,Biotechnology, +CERN,Cerner Corporation,Cerner,Application Software,"Cerner Corp is a supplier of healthcare information technology and offers software, professional services, medical device integration, remote hosting and employer health, and wellness services. The Domestic segment generates maximum revenue.",http://www.cerner.com,CERN.png,David Brent Shafer,Nasdaq Global Select,18316253708,Technology,Technology,Health Information Services,Application Software +CERS,Cerus Corporation,Cerus,Biotechnology,Cerus Corp is a biomedical products company. It is engaged in developing and commercializing the INTERCEPT Blood System to enhance blood safety.,http://www.cerus.com,,William M. Greenman,NASDAQ Global Market,819562762,Healthcare,Healthcare,Biotechnology, +CET,Central Securities Corporation,Central Securities,Asset Management,Central Securities Corp is a closed-end management investment company. Its investment objective is the long-term growth of capital.,http://www.centralsecurities.com,,,NYSE American,658735528,Financial Services,Financial Services,Asset Management, +CETV,Central European Media Enterprises Ltd.,Central European Media Enterprises,Entertainment,Central European Media Enterprises Ltd is a media and entertainment company. It develops and operates television channels and stations in Central and Eastern Europe.,http://www.cetv-net.com,CETV.png,Christoph Mainusch / Michael Nin,Nasdaq Global Select,788903088,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +CETX,Cemtrex Inc.,Cemtrex,Industrial Products,"Cemtrex Inc is a diversified technology company. The Company provides electronic manufacturing services of electronic system assemblies, instruments and emission monitors for industrial processes, industrial air filtration & environmental control systems.",http://www.cemtrex.com,CETX.png,Saagar Govil,NASDAQ Capital Market,9928734,Industrials,Industrials,Pollution & Treatment Controls,Industrial Products +CEV,Eaton Vance California Municipal Income Trust Shares of Beneficial Interest,Eaton Vance California Municipal Income Trust Shares of Beneficial Interest,Asset Management,Eaton Vance CA Muni Income Trust is a non-diversified closed-end investment company. The company's investment objective is to provide current income exempt from regular federal income tax and taxes in its specified state.,http://www.eatonvance.com,CEV.png,,NYSE American,82107448,Financial Services,Financial Services,Asset Management, +CEVA,CEVA Inc.,CEVA,Semiconductors,"CEVA Inc is a licensor of cellular, multimedia and connectivity technologies to semiconductor companies and OEMs serving the mobile, consumer, automotive and Internet of things markets.",http://www.ceva-dsp.com,CEVA.png,Gideon Wertheizer,Nasdaq Global Select,626407954,Technology,Technology,Semiconductors, +CEW,WisdomTree Emerging Currency Strategy Fund,WisdomTree Emerging Currency Strategy Fund,,"The investment seeks to achieve total returns reflective of both money market rates in selected emerging market countries available to foreign investors and changes to the value of these currencies relative to the U.S. dollar. + The fund will invest, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in investments whose combined performance is tied economically to selected emerging market countries. It generally will maintain a weighted average portfolio maturity of 90 days or less with respect to the money market securities in its portfolio. The fund is non-diversified.",http://www.wisdomtree.com,CEW.png,,NYSE Arca,20515000,,,, +CF,CF Industries Holdings Inc.,CF Industries,Agriculture,"CF Industries Holdings Inc is a leading producer and distributor of nitrogen fertilizers. The company operates various nitrogen facilities in America UK, and Canada. It primarily serves the international agriculture sector.",http://www.cfindustries.com,CF.png,W. Anthony Will,New York Stock Exchange,9845563726,Basic Materials,Basic Materials,Agricultural Inputs,Agriculture +CFBI,Community First Bancshares Inc.,Community First Bancshares,Banks,"Community First Bancshares Inc operates as a mutual holding company which offers personal and commercial banking services. It offers savings accounts, credit card, mortgage, commercial and consumer loans, money transfers and other banking services.",http://www.newtonfederal.com,CFBI.png,Johnny S. Smith,NASDAQ Capital Market,78629588,Financial Services,Financial Services,Banks - Regional - US,Banks +CFBK,Central Federal Corporation,Central Federal,Banks,Central Federal Corp is a financial holding company for CFBank. The company through its subsidiary offers a variety of financial services including residential lending and full service retail banking services and products.,http://www.cfbankonline.com,CFBK.png,Timothy T. O'Dell,NASDAQ Capital Market,54354202,Financial Services,Financial Services,Banks - Regional - US,Banks +CFFI,C&F Financial Corporation,C&F Financial,Banks,"C&F Financial Corp through its subsidiaries offers banking and related financial services to both individuals and businesses. It operates in three business activities: Retail Banking, Mortgage Banking and Consumer Finance.",http://www.cffc.com,CFFI.png,Larry G. Dillon,Nasdaq Global Select,176627816,Financial Services,Financial Services,Banks - Regional - US,Banks +CFFN,Capitol Federal Financial Inc.,Capitol Federal Financial,Banks,"Capitol Federal Financial Inc is a financial services company operating through its subsidiary. It offers construction loans and other consumer loans and retail deposit accounts, including checking, savings, money market, IRA and certificates of deposit.",http://www.capfed.com,,John B. Dicus,Nasdaq Global Select,1825198568,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +CFG,Citizens Financial Group Inc.,Citizens Financial,Banks,Citizens Financial Group Inc is a retail bank holding company. It provides retail and commercial banking products and services. Its business segments include Consumer Banking and Commercial Banking.,http://www.citizensbank.com,CFG.png,Bruce Winfield Van Saun,New York Stock Exchange,16053975049,Financial Services,Financial Services,Banks - Regional - US,Banks +CFMS,Conformis Inc.,Conformis,Medical Devices,"Conformis Inc is a medical technology company which uses iFit Image-to-Implant technology platform to develop, manufacture and sells joint replacement implants that are individually sized and shaped to fit each patient's unique anatomy.",http://www.conformis.com,CFMS.png,Mark A. Augusti,Nasdaq Global Select,46142099,Healthcare,Healthcare,Medical Devices, +CFR,Cullen/Frost Bankers Inc.,Cullen/Frost Bankers,Banks,"Cullen/Frost Bankers Inc is a financial holding company and a bank holding company. It provides a range of products and services throughout Texas markets, with a concentration on the major metropolitan areas.",http://www.frostbank.com,,Phillip D. Green,New York Stock Exchange,6366910652,Financial Services,Financial Services,Banks - Regional - US,Banks +CFRX,ContraFect Corporation,ContraFect,Biotechnology,"ContraFect Corp is a biotechnology company engaged in the development of protein and antibody therapeutic products for life-threatening infectious diseases. The Company's product candidates are CF-301, CF-404.",http://www.contrafect.com,CFRX.png,Steven C. Gilman,NASDAQ Capital Market,39216330,Healthcare,Healthcare,Biotechnology, +CFX,Colfax Corporation,Colfax,Industrial Products,Colfax Corp is an industrial manufacturing and engineering company. The company provides gas and fluid handling and fabrication services to customers around the world. It also produces equipment and fillers for welding and cutting applications.,http://www.colfaxcorp.com,,Matthew L. Trerotola,New York Stock Exchange,2960026477,Industrials,Industrials,Diversified Industrials,Industrial Products +CG,The Carlyle Group L.P.,The Carlyle,Asset Management,"The Carlyle Group LP is a global alternative asset management firm. It operates business across, Corporate Private Equity, Global Credit, Real Assets, and Investment Solutions segments.",http://www.carlyle.com,CG.png,Kewsong Lee / Glenn Youngkin,Nasdaq Global Select,6686748650,Financial Services,Financial Services,Asset Management, +CGA,China Green Agriculture Inc.,China Green Agriculture,Agriculture,"China Green Agriculture Inc is engaged in the research, development, production, and sale of fertilizers and distribution of agricultural products in the People's Republic of China. Its fertilizer business is the major revenue driver for the firm.",http://www.cgagri.com,CGA.png,Zhuoyu Li,New York Stock Exchange,23851607,Basic Materials,Basic Materials,Agricultural Inputs,Agriculture +CGBD,TCG BDC Inc.,TCG BDC,Asset Management,"TCG BDC Inc is an externally managed, non-diversified closed-end investment company. Its objective is to generate current income and capital appreciation primarily through debt investments in U.S. middle market companies.",http://www.carlyle.com/our-business/global-market-,,Michael A. Hart,Nasdaq Global Select,944160944,Financial Services,Financial Services,Asset Management, +CGC,Canopy Growth Corporation,Canopy Growth,Drug Manufacturers,"Canopy Growth Corp through its subsidiaries is the licensed producer of medical marijuana in Canada. The company grows, produces and sells medical marijuana. It sells medical marijuana under various brand names including Tweed, Bedrocan, and Mettrum.",http://www.canopygrowth.com,CGC.png,Bruce Linton,New York Stock Exchange,17055318698,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +CGEN,Compugen Ltd.,Compugen,Biotechnology,Compugen Ltd is a therapeutic discovery company. The Company's pipeline consists of early-stage immuno-oncology programs aimed at harnessing the immune system to fight cancer.,http://www.cgen.com,,Anat Cohen Dayag,NASDAQ Global Market,197329750,Healthcare,Healthcare,Biotechnology, +CGIX,Cancer Genetics Inc.,Cancer Genetics,Medical Diagnostics & Research,"Cancer Genetics Inc is an early-stage diagnostics company which develops, commercializes and provides molecular- and biomarker-based tests and services that enable physicians to personalize the clinical management of each individual patient.",http://www.cancergenetics.com,CGIX.png,John A. Roberts,NASDAQ Capital Market,11578590,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +CGNX,Cognex Corporation,Cognex,Computer Hardware,Cognex Corp is a provider of machine vision products that capture and analyze visual information in order to automate tasks in manufacturing processes. Its products are used to automate the manufacture and tracking of discrete items.,http://www.cognex.com,CGNX.png,Robert J. Willett,Nasdaq Global Select,8005168284,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +CGO,Calamos Global Total Return Fund,Calamos Global Total Return Fund,Asset Management,Calamos Global Total Return Fund is a closed-end management investment company. Its investment objective is to provide total return through a combination of capital appreciation and current income.,http://www.calamos.com,CGO.png,John P. Calamos,Nasdaq Global Select,102007082,Financial Services,Financial Services,Asset Management, +CGW,Invesco S&P Global Water Index,Invesco S&P Global Water Index,,"The investment seeks to track the investment results (before fees and expenses) of the S&P Global Water Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index, as well as ADRs and GDRs that represent securities in the underlying index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains, and calculates the underlying index, which is designed to measure the performance of approximately 50 of the largest global companies in water-related businesses. The fund is non-diversified.",http://www.invescopowershares.com,CGW.png,,NYSE Arca,553915600,,,, +CHA,China Telecom Corp Ltd ADS,China Telecom ADS,Communication Services,"China Telecom Corp Ltd offers a range of wireline and mobile telecommunications services including wireline voice, mobile voice, the Internet, telecommunications network resource services, value-added services, and other related services.",http://www.chinatelecom-h.com,CHA.png,Yang Jie,New York Stock Exchange,42982985200,Communication Services,Communication Services,Telecom Services, +CHAP,Chaparral Energy Inc. Class A,Chaparral Energy,Oil & Gas - E&P,"Chaparral Energy Inc. is an independent oil and natural gas company engaged in the production, exploitation, and acquisition of oil and natural gas properties. It generates a majority of its revenue from Natural gas (MMcf).",http://www.chaparralenergy.com,CHAP.png,Kermit Earl Reynolds,New York Stock Exchange,370260720,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CHCI,Comstock Holding Companies Inc.,Comstock Holding Companies,Real Estate Services,"Comstock Holding Co Inc is a multi-faceted real estate development and construction service company. It operates in three segments namely Homebuilding, Multi-family and Real Estate services segment.",http://www.comstockhomes.com,CHCI.png,Christopher Clemente,NASDAQ Capital Market,7753150,Real Estate,Real Estate,Real Estate Services, +CHCO,City Holding Company,City Holding Company,Banks,"City Holding Co, through its subsidiary, provides banking, trust and investment management and other financial solutions. It provides commercial banking, consumer banking, mortgage banking and wealth management and trust services.",https://www.bankatcity.com,CHCO.png,Charles R. Hageboeck,Nasdaq Global Select,1210998250,Financial Services,Financial Services,Banks - Regional - US,Banks +CHCT,Community Healthcare Trust Incorporated,Community Healthcare Trust Incorporated,REITs,Community Healthcare Trust Inc is a real estate investment trust focusing on healthcare facilities in the United States. It leases its properties to hospitals or other healthcare service providers.,http://www.chct.reit,CHCT.png,Timothy Wallace,New York Stock Exchange,611986142,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +CHD,Church & Dwight Company Inc.,Church & Dwight Company,Consumer Packaged Goods,"Church & Dwight Co Inc is engaged in the household products industry. It manufactures and markets personal care products under brands like Oxiclean, Spinbrush, First Response and Trojan.",http://www.churchdwight.com,CHD.png,Matthew T. Farrell,New York Stock Exchange,16096232514,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +CHDN,Churchill Downs Incorporated,Churchill Downs Incorporated,Travel & Leisure,"Churchill Downs Inc is a gambling company operating the Churchill Downs racetrack. The reportable business segments are racing, casinos, twin spires, corporate, and other investments.",http://www.churchilldownsincorporated.com,,William C. Carstanjen,Nasdaq Global Select,11304617113,Consumer Cyclical,Consumer Cyclical,Gambling,Travel & Leisure +CHE,Chemed Corp,Chemed,Health Care Providers,"Chemed Corp through its subsidiaries, provides hospice and palliative care services to its patients through a network of physicians, registered nurses, home health aides, social workers, clergy and volunteers and also plumbing and drain cleaning services.",http://www.chemed.com,,Kevin J. Mcnamara,New York Stock Exchange,4891934271,Healthcare,Healthcare,Medical Care,Health Care Providers +CHEF,The Chefs' Warehouse Inc.,The Chefs' Warehouse,Retail - Defensive,"The Chefs' Warehouse Inc is a distributor of specialty food products in the United States and Canada. It operates in one reportable segment, Food Product Distribution, which is concentrated on the East and West Coasts of the United States.",http://www.chefswarehouse.com,CHEF.png,Christopher Pappas,Nasdaq Global Select,1004301335,Consumer Defensive,Consumer Defensive,Food Distribution,Retail - Defensive +CHEK,Check-Cap Ltd.,Check-Cap,Medical Diagnostics & Research,Check-Cap Ltd is a clinical stage medical diagnostics company engaged in the development of an ingestible imaging capsule that utilizes low-dose X-rays for CRC screening.,http://www.check-cap.com,CHEK.png,Alex Ovadia,NASDAQ Capital Market,13271429,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +CHEP,AGFiQ U.S. Market Neutral Value Fund,AGFiQ U.S. Market Neutral Value Fund,,"The investment seeks performance results that correspond to the price and yield performance, before fees and expenses, of the Dow Jones U.S. Thematic Market Neutral Value Index. + The fund invests at least 80% of its net assets in common stock of the long positions in the underlying index and sells short at least 80% of the short positions in the underlying index. The index is a long/short market neutral index that is dollar-neutral. As such, it identifies long and short securities positions of approximately equal dollar amounts. In choosing to track a market neutral index, the fund seeks to limit the effects of general market movements on the fund.",http://www.quant-shares.com,,,NYSE Arca,1093250,,,, +CHFC,Chemical Financial Corporation,Chemical Financial,Banks,"Chemical Financial Corp is a financial services provider. The firm conducts its business of commercial banking through its primary subsidiary, Chemical Bank, which offers banking and fiduciary products.",http://www.chemicalbank.com,CHFC.png,David T. Provost,Nasdaq Global Select,3229189492,Financial Services,Financial Services,Banks - Regional - US,Banks +CHFS,CHF Solutions Inc.,CHF Solutions,Medical Devices,CHF Solutions Inc focuses on commercializing the Aquadex FlexFlow System which is designed to remove excess fluid primarily excess salt and water) from patients suffering from fluid overload who have failed diuretic therapy.,https://www.chf-solutions.com,CHFS.png,John L. Erb,NASDAQ Capital Market,19639,Healthcare,Healthcare,Medical Devices, +CHGG,Chegg Inc.,Chegg,Education,Chegg Inc is a student-first connected learning platform empowering students to take control of their education to save time and money. It offers its products and services under Chegg services and required materials categories.,http://www.chegg.com,CHGG.png,Daniel L. Rosensweig,New York Stock Exchange,4107587985,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +CHH,Choice Hotels International Inc.,Choice Hotels International,Travel & Leisure,"Choice Hotels International Inc is a hotel franchisor. Its lodging properties include Comfort Inn, Comfort Suites, Quality, Clarion, Sleep Inn, Econo Lodge, Rodeway Inn, MainStay Suites, Suburban Extended Stay Hotel, Cambria hotels and suites.",http://www.choicehotels.com,CHH.png,Patrick S. Pacious,New York Stock Exchange,4459433555,Consumer Cyclical,Consumer Cyclical,Lodging,Travel & Leisure +CHI,Calamos Convertible Opportunities and Income Fund,Calamos Convertible Opportunities and Income Fund,Asset Management,Calamos Convertible Opprtnty & Income operates as a closed end management investment company. Its investment objective is to provide total return through a combination of capital appreciation and current income.,http://www.calamos.com,CHI.png,John P. Calamos,Nasdaq Global Select,721940450,Financial Services,Financial Services,Asset Management, +CHIC,Global X MSCI China Communication Services ETF,Global X MSCI China Communication Services ETF,,"The investment seeks to provide investment results that correspond generally to the price and yield performance of the MSCI China Communication Services 10/50 Index. + The fund invests at least 80% of its total assets in the securities of the index and in ADRs and GDRs based on the securities in the index. The index is designed to reflect the performance of securities that are classified in China according to the MSCI Global Investable Markets Index Methodology, that satisfy minimum investability thresholds and that are classified in the communication services sector as per the Global Industry Classification Standard. The fund is non-diversified.",http://www.globalxfunds.com,CHIC.png,,NASDAQ Global Market,19750400,,,, +CHIE,Global X MSCI China Energy,Global X MSCI China Energy,,"The investment seeks to provide investment results that correspond generally to the price and yield performance, before fees and expenses, of the MSCI China Energy IMI Plus 10/50 Index. + The fund invests at least 80% of its total assets in the securities of the index and in ADRs and GDRs based on the securities in the index. The index is designed to reflect the performance of securities that are classified in China according to the MSCI Global Investable Markets Index Methodology, that satisfy minimum investability thresholds and that are classified in the energy sector as per the Global Industry Classification Standard. The fund is non-diversified.",http://www.globalxfunds.com,CHIE.png,,NYSE Arca,1754250,,,, +CHII,Global X MSCI China Industrials,Global X MSCI China Industrials,,"The investment seeks to provide investment results that correspond generally to the price and yield performance, before fees and expenses, of the MSCI China Industrials 10/50 Index. + The fund invests at least 80% of its total assets in the securities of the underlying index and in American Depositary Receipts (""ADRs"") and Global Depositary Receipts (""GDRs"") based on the securities in the underlying index. The underlying index is designed to reflect the performance of securities that are classified in China according to the MSCI Global Investable Markets Index Methodology. The fund is non-diversified.",http://www.globalxfunds.com,CHII.png,,NYSE Arca,5668000,,,, +CHIQ,Global X MSCI China Consumer Discretionary,Global X MSCI China Consumer Discretionary,,"The investment seeks to provide investment results that correspond generally to the price and yield performance of the MSCI China Consumer Discretionary 10/50 Index. + The fund invests at least 80% of its total assets in the securities of the index and in ADRs and GDRs based on the securities in the index. The index is designed to reflect the performance of securities that are classified in China according to the MSCI Global Investable Markets Index Methodology, that satisfy minimum investability thresholds and that are classified in the consumer discretionary sector as per the Global Industry Classification Standard. The fund is non-diversified.",http://www.globalxfunds.com,CHIQ.png,,NYSE Arca,106606500,,,, +CHIX,Global X MSCI China Financials,Global X MSCI China Financials,,"The investment seeks to provide investment results that correspond generally to the price and yield performance, before fees and expenses, of the MSCI China Financials 10/50 Index. + The fund invests at least 80% of its total assets in the securities of the index and in ADRs and GDRs based on the securities in the index. The index is designed to reflect the performance of securities that are classified in China according to the MSCI Global Investable Markets Index Methodology, that satisfy minimum investability thresholds and that are classified in the financials sector as per the Global Industry Classification Standard. The fund is non-diversified.",http://www.globalxfunds.com,CHIX.png,,NYSE Arca,78497250,,,, +CHK,Chesapeake Energy Corporation,Chesapeake Energy,Oil & Gas - E&P,"Chesapeake Energy Corp is a natural gas and oil exploration, development, acquisition and production company. It also owns an oil and natural gas marketing business. Its portfolio includes unconventional oil and natural gas assets in U.S. onshore plays.",http://www.chk.com,CHK.png,Robert D. Lawler,New York Stock Exchange,2549266278,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CHKE,Cherokee Inc.,Cherokee,Retail - Apparel & Specialty,"Cherokee Inc is a marketer and manager of a portfolio of fashion and lifestyle brands it owns, licensing the Cherokee, Hi-Tec, Magnum, 50 Peaks, Interceptor, Hawk Signature, Tony Hawk, Liz Lange, Completely Me by Liz Lange, Flip Flop Shops among others.",http://www.cherokeeglobalbrands.com,,Henry Stupp,NASDAQ Capital Market,11093969,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +CHKP,Check Point Software Technologies Ltd.,Check Point Software,Application Software,"Check Point Software Technologies Ltd develops, markets and supports a wide range of products and services for IT security. The company offers its customers a portfolio of network security, endpoint security, data security and management solutions.",http://www.checkpoint.com,CHKP.png,Gil Shwed,Nasdaq Global Select,18174484145,Technology,Technology,Software - Application,Application Software +CHKR,Chesapeake Granite Wash Trust representing beneficial interests in the Trust,Chesapeake Granite Wash Trust representing beneficial interests in the Trust,Oil & Gas - E&P,"Chesapeake Granite Wash Trust owns royalty interests in oil and natural gas producing wells. The Trust has royalty rights to horizontal wells in the Colony Granite Wash area in Washita County, Oklahoma.",http://www.chkgranitewashtrust.com,,,New York Stock Exchange,68722500,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CHL,China Mobile Limited,China Mobile Limited,Communication Services,"China Mobile Ltd is a telecom operator in China. It provides cellular telecommunications and related services. The company offers voice services, voice value-added services and telecommunications network planning.",http://www.chinamobileltd.com,CHL.png,Yue Li,New York Stock Exchange,216876314824,Communication Services,Communication Services,Telecom Services, +CHMA,Chiasma Inc.,Chiasma,Biotechnology,Chiasma Inc is a biopharmaceutical company which focuses on improving the lives of patients who face challenges associated with existing treatments for their rare and debilitating diseases.,http://www.chiasmapharma.com,CHMA.png,Mark J. Fitzpatrick,Nasdaq Global Select,87706008,Healthcare,Healthcare,Biotechnology, +CHMG,Chemung Financial Corp,Chemung Financial,Banks,"Chemung Financial Corp provides financial services, including demand, savings and time deposits, commercial, residential and consumer loans, and wealth management services.",https://www.chemungcanal.com,CHMG.png,Anders M. Tomson,Nasdaq Global Select,211483800,Financial Services,Financial Services,Banks - Regional - US,Banks +CHMI,Cherry Hill Mortgage Investment Corporation,Cherry Hill Mortgage Investment,REITs,Cherry Hill Mortgage Investment Corp is a real estate investment company. It invests in residential mortgage assets with the objective of generating current yields for its stockholders.,http://www.chmireit.com,,Jeffrey Lown,New York Stock Exchange,301126895,Real Estate,Real Estate,REIT - Residential,REITs +CHN,China Fund Inc. (The),China Fund (The),Asset Management,"The China Fund Inc is a non-diversified, closed-end management investment company. Its investment objective is long-term capital appreciation which it seeks to achieve by investing in equity securities with trading in China and outside China.",http://www.chinafundinc.com,,,New York Stock Exchange,304548215,Financial Services,Financial Services,Asset Management, +CHNR,China Natural Resources Inc.,China Natural Resources,Metals & Mining,"China Natural Resources Inc through its subsidiaries conducts acquisition and exploitation of mining rights, including the exploration, mineral extraction, processing and sale of iron, zinc & other nonferrous metals, and copper concentrate.",http://www.chnr.net,,Wah On Edward Wong,NASDAQ Capital Market,45836085,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +CHRA,Charah Solutions Inc.,Charah Solutions,Waste Management,Charah Solutions Inc provides environmental and maintenance services to the power generation industry. It provides on-site essential services that enable customers to continue its operations and provide necessary electric power to communities nationwide.,https://www.charah.com,,Scott Sewell,New York Stock Exchange,225393157,Industrials,Industrials,Waste Management, +CHRS,Coherus BioSciences Inc.,Coherus BioSciences,Biotechnology,Coherus BioSciences Inc is a biotechnology company that develops biosimilar therapeutics. The company seeks to ensure successful drug development and manufacturing under very aggressive timelines.,http://www.coherus.com,CHRS.png,Dennis M. Lanfear,NASDAQ Global Market,989763721,Healthcare,Healthcare,Biotechnology, +CHRW,C.H. Robinson Worldwide Inc.,C.H. Robinson Worldwide,Transportation & Logistics,C.H. Robinson Worldwide Inc is a non-asset-based third-party logistics provider. The company provides domestic freight brokerage services. It also operates a growing air and ocean forwarding unit and a legacy produce-sourcing operation.,http://www.chrobinson.com,CHRW.png,John P. Wiehoff,Nasdaq Global Select,12185639308,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +CHS,Chico's FAS Inc.,Chico's FAS,Retail - Apparel & Specialty,"Chico's FAS Inc is an apparel retailer of women's private branded clothing and accessories through products through retail stores, catalog and via Internet. The brands include Chico's, White House/Black Market, Soma Intimates, and Boston Proper.",http://www.chicosfas.com,CHS.png,Shelley G. Broader,New York Stock Exchange,739320101,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +CHSP,Chesapeake Lodging Trust of Beneficial Interest,Chesapeake Lodging Trust of Beneficial Interest,REITs,Chesapeake Lodging Trust is a self-advised real estate investment trust. The company invests in upper-upscale hotels in business and convention markets and select-service hotels in urban settings in USA.,http://www.chesapeakelodgingtrust.com,,James L. Francis,New York Stock Exchange,1722430919,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +CHT,Chunghwa Telecom Co. Ltd.,Chunghwa Telecom Co.,Communication Services,"Chunghwa Telecom Co Ltd is a Taiwan based telecommunication company. It is engaged in providing fixed-line, wireless, and Internet and data services.",http://www.cht.com.tw,CHT.png,Yu Cheng,New York Stock Exchange,27244153864,Communication Services,Communication Services,Telecom Services, +CHTR,Charter Communications Inc.,Charter Communications,Communication Services,"Charter Communications Inc is a providers of cable services in the United States. The company offers entertainment, information and communications solutions to residential and commercial customers.",http://www.charter.com,CHTR.png,Thomas M. Rutledge,Nasdaq Global Select,75944233296,Communication Services,Communication Services,Pay TV, +CHU,China Unicom (Hong Kong) Ltd,China Unicom (Hong Kong),Communication Services,"China Unicom (Hong Kong) Ltd provides cellular and fixed-line voice and related value-added services, broadband and other Internet-related services, and business and data communications services in the People's Republic of China.",http://www.chinaunicom.com.hk,CHU.png,Xiaochu Wang,New York Stock Exchange,35340690000,Communication Services,Communication Services,Telecom Services, +CHUY,Chuy's Holdings Inc.,Chuy's,Restaurants,"Chuy's Holdings Inc is a full-service restaurant concept. It offers menu of authentic, freshly-prepared Mexican and Tex Mex inspired food.",http://www.chuys.com,,Steven J. Hislop,Nasdaq Global Select,392231770,Consumer Cyclical,Consumer Cyclical,Restaurants, +CHW,Calamos Global Dynamic Income Fund,Calamos Global Dynamic Income Fund,Asset Management,Calamos Global Dynamic Income Fund operates as a closed end management investment company. Its investment strategy is to generate high level of current income with the objective of capital appreciation.,http://www.calamos.com,CHW.png,John P. Calamos,Nasdaq Global Select,451899636,Financial Services,Financial Services,Asset Management, +CHY,Calamos Convertible and High Income Fund,Calamos Convertible and High Income Fund,Asset Management,"Calamos Convertible & High Income Fund is a diversified, closed-end management investment company. Its objective is to provide total return through a combination of capital appreciation and current income.",http://www.calamos.com,CHY.png,John P. Calamos,Nasdaq Global Select,799444017,Financial Services,Financial Services,Asset Management, +CI,Cigna Corporation,Cigna,Health Care Plans,"Cigna Corp operates in the healthcare industry. It provides medical, dental, disability, life and accident insurance products.",http://www.cigna.com,CI.png,David M. Cordani,New York Stock Exchange,73135989933,Healthcare,Healthcare,Health Care Plans, +CIA,Citizens Inc. Class A ($1.00 Par),Citizens ($1.00 Par),Insurance - Life,"Citizens Inc is an insurance holding company. The company through its subsidiaries provides life insurance to the individuals in the United States. It has life insurance, home service, and other non-insurance enterprises segments.",http://www.citizensinc.com,,Geoffrey M. Kolander,New York Stock Exchange,361089980,Financial Services,Financial Services,Insurance - Life, +CIB,BanColombia S.A.,BanColombia S.A.,Banks,"BanColombia SA operates as a financial institution in Panama, El Salvador, Puerto Rico, Guatemala, the Cayman Islands, and Peru. The company offers financial products and services to a diversified individual, corporate, and government customer.",http://www.grupobancolombia.com,CIB.png,Juan Carlos Mora,New York Stock Exchange,11181238875,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +CIC,Capitol Investment Corp. IV Class A,Capitol Investment IV,Conglomerates,Capitol Investment Corp IV is a blank check company.,http://www.capinvestment.com,,Mark D. Ein,New York Stock Exchange,507150000,Industrials,Industrials,Conglomerates, +CIDM,Cinedigm Corp,Cinedigm,Entertainment,"Cinedigm Corp powers custom content solutions to the world's largest retail, media & technology companies. It has emerged as a leader in the fast-growing over-the-top channel business, while providing content and service expertise to the OTT ecosystem.",http://www.cinedigm.com,CIDM.png,Christopher J. McGurk,NASDAQ Global Market,39068411,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +CIEN,Ciena Corporation,Ciena,Communication Equipment,"Ciena Corp is a network strategy and technology company. It provides network hardware, software and services that support the transport, switching, aggregation, service delivery and management of video, data, and voice traffic on communications networks.",http://www.ciena.com,CIEN.png,Gary B. Smith,New York Stock Exchange,5943179600,Technology,Technology,Communication Equipment, +CIF,MFS Intermediate High Income Fund,MFS Intermediate High Income Fund,Asset Management,Mfs Intermediate High Income Fund is a United States based diversified closed-end management investment company. Its investment objective is to seek high current income but may also consider capital appreciation.,http://www.mfs.com,CIF.png,David L. DiLorenzo,New York Stock Exchange,47088597,Financial Services,Financial Services,Asset Management, +CIFS,China Internet Nationwide Financial Services Inc.,China Internet Nationwide Financial Services,Brokers & Exchanges,"China Internet Nationwide Financial Services Inc provides financial advisory services. Its services include commercial payment advisory services, international corporate financing advisory services and intermediary bank loan advisory services.",http://www.cifsp.com,CIFS.png,Jianxin Lin,NASDAQ Global Market,22156205,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +CIG,Comp En De Mn Cemig ADS American Depositary Shares,Comp En De Mn Cemig ADS American Depositary Shares,Utilities - Regulated,"Energy Company of Minas Gerais is a Brazilian power company that is engaged in generation, transmission and distribution and sale of electricity.",http://www.cemig.com.br,CIG.png,Bernardo Afonso Salomao de Alvarenga,New York Stock Exchange,5339034520,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +CIG.C,Comp En De Mn Cemig ADS American Depositary Receipts,Comp En De Mn Cemig ADS American Depositary Receipts,Utilities - Regulated,"Energy Company of Minas Gerais is a Brazilian power company that is engaged in generation, transmission and distribution and sale of electricity.",http://www.cemig.com.br,CIG.C.png,Bernardo Afonso Salomao de Alvarenga,New York Stock Exchange,6256589906,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +CIGI,Colliers International Group Inc.,Colliers International,Real Estate Services,"Colliers International Group Inc is a commercial real estate firm. The company provides commercial real estate services to corporate and institutional clients. It also offers outsourcing and advisory services, lease brokerage, and sales brokerage.",http://www.colliers.com,CIGI.png,Jay S. Hennick,Nasdaq Global Select,2481627451,Real Estate,Real Estate,Real Estate Services, +CII,Blackrock Capital and Income Fund Inc.,Blackrock Capital and Income Fund,Asset Management,"Blackrock Enhanced Cap&Inc Fund, Inc is a United States based closed-end management investment company. Its objective is to provide total return through a combination of current income, current gains and long-term capital appreciation.",http://www.blackrock.com,CII.png,John M. Perlowski,New York Stock Exchange,681234416,Financial Services,Financial Services,Asset Management, +CIK,Credit Suisse Asset Management Income Fund Inc.,Credit Suisse Asset Management Income Fund,Asset Management,Credit Suisse Asset Mgmt Income Fund Inc is a closed-end management investment company. The investment objective of the fund is to seek current income through investment in debt securities.,http://us-fund.credit-suisse.com,CIK.png,John G. Popp,NYSE American,157437836,Financial Services,Financial Services,Asset Management, +CIM,Chimera Investment Corporation,Chimera Investment,REITs,Chimera Investment Corp is a real estate investment trust that invests in a portfolio of mortgage assets. Its investments include various government-sponsored agency such as residential mortgage-backed securities and commercial mortgage-backed securities.,http://www.chimerareit.com,,Matthew Lambiase,New York Stock Exchange,3591406042,Real Estate,Real Estate,REIT - Diversified,REITs +CINF,Cincinnati Financial Corporation,Cincinnati Financial,Insurance - Property & Casualty,"Cincinnati Financial Corp is a property casualty insurance company. It provides coverage for commercial casualty, commercial property, commercial auto, workers' compensation, personal auto and life insurance.",https://www.cinfin.com,CINF.png,Steven J. Johnston,Nasdaq Global Select,13420978531,Financial Services,Financial Services,Insurance - Property & Casualty, +CINR,Ciner Resources LP representing Limited Partner Interests,Ciner Resources representing Limited Partner Interests,Metals & Mining,"Ciner Resources LP is engaged in the production of natural soda ash from its facility located in Green River, Wyoming.",http://www.ciner.us.com,CINR.png,Kirk H. Milling,New York Stock Exchange,485878851,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +CIO,City Office REIT Inc.,City Office REIT,REITs,"City Office REIT Inc is engaged in managing, operating, owning and acquiring office properties located within a specified target markets, located in metropolitan areas in the Southern and Western United States.",http://www.cityofficereit.com,,James Farrar,New York Stock Exchange,463851976,Real Estate,Real Estate,REIT - Office,REITs +CIR,CIRCOR International Inc.,CIRCOR International,Industrial Products,"Circor International Inc designs, manufactures and markets engineered products and sub-systems used in the Oil & Gas, power generation, aerospace, defense, and other industrial markets. Its segments are CIRCOR Energy & CIRCOR Aerospace & Defense.",http://www.circor.com,CIR.png,,New York Stock Exchange,569707832,Industrials,Industrials,Diversified Industrials,Industrial Products +CISN,Cision Ltd.,Cision,Application Software,"Cision Ltd is a media communication technology and analytics company. It has created Cision Communications Cloud, a earned media cloud-based platform. Its solutions also include PR Newswire, Gorkana, PRWeb, Help a Reporter Out (HARO) and iContact.",http://www.cision.com,,Kevin D. Akeroyd,New York Stock Exchange,1762433097,Technology,Technology,Software - Application,Application Software +CIT,CIT Group Inc (DEL),CIT (DEL),Banks,"CIT Group Inc is a banking corporation provides financing, leasing and advisory services to middle-market companies in a diverse group of industries. The group offers retail banking through its subsidiary. It also syndicates and sells finance receivables.",http://www.cit.com,CIT.png,Ellen R. Alemany,New York Stock Exchange,4778562000,Financial Services,Financial Services,Banks - Regional - US,Banks +CIVB,Civista Bancshares Inc.,Civista Bancshares,Banks,"Civista Bancshares Inc is a financial holding company which is involved in collecting customer deposits, making loans, purchasing securities, and offering trust services to its clients.",http://www.civb.com,,Dennis Shaffer,NASDAQ Capital Market,292783085,Financial Services,Financial Services,Banks - Regional - US,Banks +CIVI,Civitas Solutions Inc.,Civitas Solutions,Health Care Providers,"Civitas Solutions Inc is a provider of home- and community-based health and human services to must-serve individuals with intellectual, developmental, physical or behavioral disabilities and other special needs.",http://www.civitas-solutions.com,,Bruce F. Nardella,New York Stock Exchange,641541986,Healthcare,Healthcare,Long-Term Care Facilities,Health Care Providers +CIX,CompX International Inc.,CompX International,Consulting & Outsourcing,"Compx International Inc is engaged in manufacturing of security products used in the recreational transportation, postal, office and institutional furniture's; and also manufactures stainless steel exhaust systems, and throttle controls.",http://www.compx.com,,Scott C. James,NYSE American,180564288,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +CIZN,Citizens Holding Company,Citizens Holding Company,Banks,"Citizens Holding Co is a one-bank holding company. It is engaged in commercial and personal banking activities such as deposits, loans, letters of credit, mortgage loans, personal & corporate trust services, credit life insurance & title insurance.",http://www.citizensholdingcompany.com,CIZN.png,Greg L. McKee,NASDAQ Global Market,106526392,Financial Services,Financial Services,Banks - Regional - US,Banks +CJ,C&J Energy Services Inc.,C&J Energy Services,Oil & Gas - Services,"C&J Energy Services Inc provides support services to the oil & gas industry in the United States. Its array of services mainly includes hydraulic fracturing, wireline logging, pressure pumping and pressure testing.",http://www.cjenergy.com,CJ.png,Donald Gawick,New York Stock Exchange,1128379888,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +CJJD,China Jo-Jo Drugstores Inc.,China Jo-Jo Drugstores,Retail - Defensive,"China Jo-Jo Drugstores Inc is a retail and wholesale distributor of pharmaceutical and other healthcare products in the People's Republic of China. Its segments include retail drugstores, online pharmacy, drug wholesale and herb farming.",http://www.jiuzhou-drugstore.com,,Lei Liu,NASDAQ Capital Market,63371544,Consumer Defensive,Consumer Defensive,Pharmaceutical Retailers,Retail - Defensive +CJNK,SPDR ICE BofAML Crossover Corporate Bond,SPDR ICE BofAML Crossover Corporate Bond,,"The investment seeks investment results that, before fees and expenses, correspond generally to the price and yield performance of the ICE BofAML US Diversified Crossover Corporate Index. + The fund invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of U.S. dollar denominated BBB and BB corporate debt publicly issued in the U.S. domestic market. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,70770000,,,, +CKH,SEACOR Holdings Inc.,SEACOR,Oil & Gas - Services,"SEACOR Holdings Inc owns, operates & markets equipment's in the offshore oil and gas, shipping and logistics industries.",http://www.seacorholdings.com,,Charles L. Fabrikant,New York Stock Exchange,770198483,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +CKPT,Checkpoint Therapeutics Inc.,Checkpoint Therapeutics,Biotechnology,"Checkpoint Therapeutics Inc is an immuno-oncology biopharmaceutical company which focuses on the acquisition, development, and commercialization of novel, non-chemotherapy, immune-enhanced combination treatments for patients with solid tumor cancers.",http://www.checkpointtx.com,CKPT.png,James F. Oliviero,NASDAQ Capital Market,136526533,Healthcare,Healthcare,Biotechnology, +CKX,CKX Lands Inc.,CKX Lands,Oil & Gas - E&P,"CKX Lands Inc owns land, timber, and mineral interests and collects income through its ownership in the form of oil and gas royalties, timber sales, and surface leases for farming, right of way and other uses.",http://www.ckxlands.com,,,NYSE American,20648722,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CL,Colgate-Palmolive Company,Colgate-Palmolive Company,Consumer Packaged Goods,"Colgate-Palmolive Co is a consumer products company. It provides services such as oral care, personal care, home care and pet nutrition.",https://www.colgatepalmolive.com,CL.png,Ian M. Cook,New York Stock Exchange,56540585520,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +CLAR,Clarus Corporation,Clarus,Travel & Leisure,"Clarus Corp is engaged in designing, manufacturing, and marketing outdoor performance equipment and apparel for climbing, mountaineering, backpacking, skiing, cycling, and other year-round outdoor recreation activities.",http://www.claruscorp.com,,,Nasdaq Global Select,342165879,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +CLB,Core Laboratories N.V.,Core Laboratories N.V.,Oil & Gas - Services,"Core Laboratories NV is a provider of proprietary and patented reservoir description, production enhancement & reservoir management services to the oil and gas industry. The company operates in more than 50 countries.",http://www.corelab.com,CLB.png,David M. Demshur,New York Stock Exchange,2995954525,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +CLBK,Columbia Financial Inc.,Columbia Financial,Banks,"Columbia Finl Inc is a holding company of Columbia Bank. It serves the financial needs of depositors and the local community as a community-minded, customer service-focused institution.",,,Thomas J. Kemly,Nasdaq Global Select,1796282213,Financial Services,Financial Services,Banks - Regional - US,Banks +CLBS,Caladrius Biosciences Inc.,Caladrius Biosciences,Biotechnology,Caladrius Biosciences Inc is a biopharmaceutical company. The company through its subsidiary is developing cellular therapeutics to treat diseases.,http://www.caladrius.com,CLBS.png,,NASDAQ Capital Market,50194113,Healthcare,Healthcare,Biotechnology, +CLCT,Collectors Universe Inc.,Collectors Universe,Business Services,"Collectors Universe Inc provides authentication and grading services to dealers and collectors of high-value coins, trading cards, event tickets, autographs and memorabilia.",http://www.collectors.com,CLCT.png,Joseph J. Orlando,NASDAQ Global Market,124761460,Industrials,Industrials,Business Services, +CLD,Cloud Peak Energy Inc,Cloud Peak Energy,Coal,"Cloud Peak Energy Inc is a coal producer in the USA. The company owns and operates three surface coal mines: the Antelope Mine, the Cordero Rojo Mine, and the Spring Creek Mine and two development projects in the Northern Powder River Basin.",http://www.cloudpeakenergy.com,CLD.png,Colin Marshall,New York Stock Exchange,31607081,Basic Materials,Basic Materials,Coal, +CLDC,China Lending Corporation,China Lending,Credit Services,"China Lending Corporation provides financial services through its subsidiaries in China. It caters to companies in various market fields such as supply chain finance, manufacturing, real estate, mineral, and energy.",http://www.chinalending.com,,Li Jingping,NASDAQ Capital Market,29187010,Financial Services,Financial Services,Credit Services, +CLDR,Cloudera Inc.,Cloudera,Application Software,"Cloudera Inc sells subscriptions and services for its data management, machine learning and advanced analytics platform. This platform delivers capabilities for data management, machine learning and advanced analytics.",http://www.cloudera.com,CLDR.png,Thomas J. Reilly,New York Stock Exchange,3647072291,Technology,Technology,Software - Application,Application Software +CLDT,Chatham Lodging Trust (REIT) of Beneficial Interest,Chatham Lodging Trust (REIT) of Beneficial Interest,REITs,Chatham Lodging Trust is an internally-managed real estate investment trust. The company is organized to invest in upscale extended-stay and premium-branded select-service hotels.,http://www.chathamlodgingtrust.com,,Jeffrey H. Fisher,New York Stock Exchange,966608195,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +CLDX,Celldex Therapeutics Inc.,Celldex Therapeutics,Biotechnology,Celldex Therapeutics Inc is a biopharmaceutical company. The company is engaged in the development and commercialization of immunotherapy technologies for the treatment of cancer and other difficult-to-treat diseases.,http://www.celldex.com,,Anthony S. Marucci,NASDAQ Capital Market,119121967,Healthcare,Healthcare,Biotechnology, +CLF,Cleveland-Cliffs Inc.,Cleveland-Cliffs,Metals & Mining,"Cleveland-Cliffs Inc, formerly Cliffs Natural Resources Inc is an iron ore producer. The company operates mining properties in North America, United States, Canada and Australia. It also owns a large chromite project in Canada.",http://www.clevelandcliffs.com,CLF.png,C. Lourenco Goncalves,New York Stock Exchange,3164955843,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +CLFD,Clearfield Inc.,Clearfield,Communication Equipment,"Clearfield Inc manufactures and sells fiber management and enclosure platform that consolidates, distributes and protects fiber as it moves from the inside plant to the outside plant and all the way to the home, business and cell site.",http://www.seeclearfield.com,CLFD.png,Cheryl Podzimek Beranek,NASDAQ Global Market,162650116,Technology,Technology,Communication Equipment, +CLGN,CollPlant Holdings Ltd.,CollPlant,Biotechnology,Collplant Holdings Ltd is a biotechnology company focused on regenerative medicine. It focused on developing & commercializing tissue repair products. Its products are based on recombinant human collagen produced from genetically-modified tobacco plants.,http://www.collplant.com,,Yehiel Tal,NASDAQ Capital Market,22864278,Healthcare,Healthcare,Biotechnology, +CLGX,CoreLogic Inc.,CoreLogic,Business Services,"CoreLogic, Inc. is a provider of consumer, financial and property information, analytics and services to business and government. It provides detailed coverage of property, mortgages, consumer credit, tenancy, risk and related performance information.",http://www.corelogic.com,CLGX.png,Frank D. Martell,New York Stock Exchange,3000108882,Industrials,Industrials,Business Services, +CLH,Clean Harbors Inc.,Clean Harbors,Waste Management,"Clean Harbors Inc along with its subsidiaries, provides environmental, energy and industrial services.",http://www.cleanharbors.com,CLH.png,Alan S. McKim,New York Stock Exchange,3339047075,Industrials,Industrials,Waste Management, +CLI,Mack-Cali Realty Corporation,Mack-Cali Realty,REITs,"Mack-Cali Realty Corp is a part of the real estate sector. As a self-managed real estate investment trust, it is engaged in the leasing, management, acquisition and development works.",http://www.mack-cali.com,CLI.png,Michael J. DeMarco,New York Stock Exchange,1866919071,Real Estate,Real Estate,REIT - Office,REITs +CLIR,ClearSign Combustion Corporation,ClearSign Combustion,Industrial Products,ClearSign Combustion Corp through its Duplex and Electrodynamic Combustion Control technology develops high-performance combustion systems. The company offers Duplex Plug and Play burner for use in refinery heaters and steam generation engines.,http://www.clearsign.com,CLIR.png,Robert T. Hoffman,NASDAQ Capital Market,32526396,Industrials,Industrials,Pollution & Treatment Controls,Industrial Products +CLLS,Cellectis S.A.,Cellectis S.A.,Biotechnology,"Cellectis SA is a gene-editing company, employing its core proprietary technologies to develop products in the emerging field of immuno-oncology. Its two segment includes Therapeutics and Plants.",http://www.cellectis.com,CLLS.png,Andre Choulika,NASDAQ Global Market,717492467,Healthcare,Healthcare,Biotechnology, +CLM,Cornerstone Strategic Value Fund Inc.,Cornerstone Strategic Value Fund,Asset Management,Cornerstone Strategic Value Fund Inc is a closed-end management investment company. The Fund's investment objective is to seek long-term capital appreciation through investment in equity securities of U.S. and non-U.S. companies.,http://www.cornerstonestrategicvaluefund.com,,Ralph W. Bradshaw,NYSE American,550806450,Financial Services,Financial Services,Asset Management, +CLMT,Calumet Specialty Products Partners L.P.,Calumet Specialty Products Partners,Oil & Gas - Refining & Marketing,"Calumet Specialty Products Partners LP is engaged in processing crude oil into specialty products including lubricating oils, solvents, and waxes, and fuel products including gasoline, diesel, and jet fuel.",http://www.calumetspecialty.com,CLMT.png,Timothy Go,Nasdaq Global Select,243776964,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +CLNC,Colony Credit Real Estate Inc. Class A,Colony Credit Real Estate,REITs,"Colony Credit Real Estate Inc, formerly Colony NorthStar Credit Real Estate Inc is a commercial real estate investment trust. The company operates in industrial, healthcare, hospitality and opportunistic equity and debt industry internationally.",https://www.clns.com,CLNC.png,Kevin P. Traenkle,New York Stock Exchange,2176633268,Real Estate,Real Estate,REIT - Office,REITs +CLNE,Clean Energy Fuels Corp.,Clean Energy Fuels,Oil & Gas - Refining & Marketing,"Clean Energy Fuels Corp is a natural gas marketer and retailer operating in the United States and Canada. The company supplies compressed natural gas, liquefied natural gas, and renewable natural gas as an alternative fuel for vehicles.",http://www.cleanenergyfuels.com,CLNE.png,Andrew J. Littlefair,Nasdaq Global Select,380494467,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +CLNY,Colony Capital Inc.,Colony Capital,REITs,"Colony NorthStar Inc is a real estate and investment management company. The company's property holdings include healthcare, industrial and hospitality sectors, equity and debt investments and an institutional and retail investment management business.",https://www.clny.com,CLNY.png,,New York Stock Exchange,2951182674,Real Estate,Real Estate,REIT - Diversified,REITs +CLPR,Clipper Realty Inc.,Clipper Realty,REITs,"Clipper Realty Inc is a self-administered and self-managed real estate company that acquires, owns, manages, operates and repositions multi-family residential and commercial properties in the New York metropolitan area.",http://www.clipperrealty.com,,David Bistricer,New York Stock Exchange,228359519,Real Estate,Real Estate,REIT - Diversified,REITs +CLPS,CLPS Incorporation,CLPS Incorporation,Application Software,"CLPS Inc is an information technology consulting and solutions service provider focused on delivering services to global institutions in banking, insurance, and financial sectors, both in China and globally.",http://www.clpsglobal.com,CLPS.png,Raymond Ming Hui Lin,NASDAQ Global Market,102498552,Technology,Technology,Information Technology Services,Application Software +CLR,Continental Resources Inc.,Continental Resources,Oil & Gas - E&P,"Continental Resources Inc is an independent crude oil and natural gas exploration, and production company. The company operates primarily in the Williston Basin and in southern Oklahoma.",http://www.contres.com,CLR.png,Harold G. Hamm,New York Stock Exchange,17725410692,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CLRB,Cellectar Biosciences Inc.,Cellectar Biosciences,Biotechnology,"Cellectar Biosciences Inc is a biopharmaceutical company. It is engaged in developing compounds for treatment and imaging of cancer. Its portfolio consists of PET imaging agents, optical imaging agents, and therapeutic agents.",http://www.cellectar.com,CLRB.png,James V. Caruso,NASDAQ Capital Market,9372838,Healthcare,Healthcare,Biotechnology, +CLRO,ClearOne Inc.,ClearOne,Communication Equipment,"ClearOne Inc designs, develops and sells conferencing, collaboration, streaming and digital signage solutions for audio/voice and visual communication. Its products inlcude Digital Signage, Media Carts, Microphone , and UC Voice.",http://www.clearone.com,CLRO.png,Zeynep Hakimoglu,NASDAQ Capital Market,32229356,Technology,Technology,Communication Equipment, +CLS,Celestica Inc.,Celestica,Computer Hardware,"Celestica Inc is a US-based electronic manufacturing service company. It delivers supply chain solutions to customers in the communications, industrial, aerospace and defense, healthcare, solar, semiconductor equipment and other sectors.",http://www.celestica.com,CLS.png,Robert A. Mionis,New York Stock Exchange,942714274,Technology,Technology,Contract Manufacturers,Computer Hardware +CLSD,Clearside Biomedical Inc.,Clearside Biomedical,Biotechnology,Clearside Biomedical Inc is a clinical biopharmaceutical company. It is engaged in developing drug therapies to treat blinding diseases of the eye. Its product candidates focuses on diseases affecting the retina.,http://www.clearsidebio.com,CLSD.png,Daniel H. White,NASDAQ Global Market,39069552,Healthcare,Healthcare,Biotechnology, +CLSN,Celsion Corporation,Celsion,Biotechnology,"Celsion Corp is a fully-integrated oncology drug development company. It is engaged in developing a portfolio of cancer treatments, including directed chemotherapies, immunotherapies and RNA- or DNA-based therapies.",http://www.celsion.com,CLSN.png,Michael H. Tardugno,NASDAQ Capital Market,40460761,Healthcare,Healthcare,Biotechnology, +CLUB,Town Sports International Holdings Inc.,Town Sports International,Travel & Leisure,Town Sports International Holdings Inc is an owner and operator of fitness clubs in the Northeast and Mid-Atlantic regions of the United States.,http://www.mysportsclubs.com,CLUB.png,Patrick D. Walsh,NASDAQ Global Market,162278259,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +CLVS,Clovis Oncology Inc.,Clovis Oncology,Biotechnology,"Clovis Oncology Inc is a biopharmaceutical company focused on acquiring, developing and commercializing cancer treatments in the United States, Europe and other international markets.",http://www.clovisoncology.com,CLVS.png,Patrick J. Mahaffy,Nasdaq Global Select,1333609223,Healthcare,Healthcare,Biotechnology, +CLW,Clearwater Paper Corporation,Clearwater Paper,Forest Products,"Clearwater Paper Corp is a producer of tissue and paperboard products. The company manufactures consumer tissue, away-from-home tissue, parent roll tissue, bleached paperboard and pulp at manufacturing facilities across the nation.",http://www.clearwaterpaper.com,CLW.png,Linda K. Massman,New York Stock Exchange,544369205,Basic Materials,Basic Materials,Paper & Paper Products,Forest Products +CLWT,Euro Tech Holdings Company Limited,Euro Tech Company Limited,Industrial Products,"Euro Tech Holdings Co Ltd is engaged in the marketing and trading of water and waste water related process control, analytical and testing instruments, disinfection equipment, supplies and related automation systems in Hong Kong and China.",http://www.euro-tech.com,,T. C. Leung,NASDAQ Capital Market,7207403,Industrials,Industrials,Pollution & Treatment Controls,Industrial Products +CLX,Clorox Company (The),Clorox Company (The),Consumer Packaged Goods,"Clorox Co is engaged in the household product market. The Company sells its products primarily through grocery stores, e-commerce channels and medical supply distributors.",http://www.thecloroxcompany.com,CLX.png,Benno Dorer,New York Stock Exchange,20217539123,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +CLXT,Calyxt Inc.,Calyxt,Consumer Packaged Goods,"Calyxt Inc is an agricultural biotechnology firm. The company engages in the development of food and agricultural business. It develops specialty food ingredients, such as oils and high fiber wheat, and food crops.",http://www.calyxt.com,,James Blome,NASDAQ Global Market,431909480,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +CM,Canadian Imperial Bank of Commerce,Canadian Imperial Bank of Commerce,Banks,"Canadian Imperial Bank of Commerce is a Canadian-based financial institution. The company serves its clients through retail and business banking, wealth management and wholesale banking.",http://www.cibc.com,CM.png,Victor G. Dodig,New York Stock Exchange,37625464396,Financial Services,Financial Services,Banks - Global,Banks +CMA,Comerica Incorporated,Comerica Incorporated,Banks,"Comerica Inc is a financial services company. It operates in three business segments, The Business Bank, The Retail Bank, and Wealth Management. It operates in geographic markets including Michigan, California and Texas, Arizona and Florida.",https://www.comerica.com,CMA.png,Ralph W. Babb,New York Stock Exchange,12731452525,Financial Services,Financial Services,Banks - Regional - US,Banks +CMBS,iShares CMBS Bond,iShares CMBS Bond,,"The investment seeks to track the investment results of the Bloomberg Barclays U.S. CMBS (ERISA Only) Index. + The index measures the performance of investment-grade commercial mortgage-backed securities (""CMBS""), which are classes of securities (known as ""certificates"") that represent interests in ""pools"" of commercial mortgages. The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents.",http://www.ishares.com,CMBS.png,,NYSE Arca,332706000,,,, +CMC,Commercial Metals Company,Commercial Metals Company,Steel,"Commercial Metals Co manufactures, recycles and markets steel and metal products and related materials and services. Its products and services include metal recycling, mill products, fabrication,construction products etc.",https://www.cmc.com,CMC.png,Barbara R. Smith,New York Stock Exchange,2064568188,Basic Materials,Basic Materials,Steel, +CMCL,Caledonia Mining Corporation Plc,Caledonia Mining Plc,Metals & Mining,"Caledonia Mining Corp PLC and its subsidiaries are engaged in the operation of a gold mine and the exploration and development of mineral properties for precious metals. Its segments include Corporate, Zimbabwe, South Africa and Zambia.",http://www.caledoniamining.com,CMCL.png,Steven R Curtis,NYSE American,64149076,Basic Materials,Basic Materials,Gold,Metals & Mining +CMCM,Cheetah Mobile Inc. American Depositary Shares each representing 10 Class,Cheetah Mobile American Depositary Shares each representing 10,Application Software,"Cheetah Mobile Inc is a software applications provider. The company's products provide assistance in online marketing and mobile internet security, among others.",https://www.cmcm.com,CMCM.png,Sheng Fu,New York Stock Exchange,966073310,Technology,Technology,Software - Application,Application Software +CMCO,Columbus McKinnon Corporation,Columbus McKinnon,Farm & Construction Machinery,"Columbus McKinnon Corp is a designer, manufacturer and marketer of hoists, rigging tools, cranes, actuators, and other material handling products serving commercial and industrial end-user markets.",http://www.cmworks.com,CMCO.png,Mark D. Morelli,Nasdaq Global Select,823959919,Industrials,Industrials,Farm & Construction Equipment,Farm & Construction Machinery +CMCSA,Comcast Corporation Class A Common Stock,Comcast Common Stock,Communication Services,"Comcast Corp is a media and technology company. It mainly involves in the cable industry and owns Comcast Cable, E!, NBCUniversal, and the NBC broadcast network.",https://corporate.comcast.com,CMCSA.png,Brian L. Roberts,Nasdaq Global Select,166419641934,Communication Services,Communication Services,Pay TV, +CMCT,CIM Commercial Trust Corporation,CIM Commercial Trust,REITs,"CIM Commercial Trust Corp is a real estate investment trust. The company along with its subsidiaries is engaged in acquiring, owning, and operating Class A and creative office properties in urban communities throughout the United States.",http://www.pmctrust.com,,Charles E. Garner,NASDAQ Global Market,751085502,Real Estate,Real Estate,REIT - Office,REITs +CMD,Cantel Medical Corp.,Cantel Medical,Medical Instruments & Equipment,"Cantel Medical Corp is dedicated in delivering infection prevention products and services for patients, caregivers, and other healthcare providers which improve outcomes, enhance safety and help save lives.",http://www.cantelmedical.com,,Jorgen B. Hansen,New York Stock Exchange,3428649284,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +CME,CME Group Inc.,CME,Brokers & Exchanges,CME Group Inc is an operator of financial exchanges. It offers products like futures & options and foreign exchange.,http://www.cmegroup.com,CME.png,Terrence A. Duffy,Nasdaq Global Select,64950804084,Financial Services,Financial Services,Financial Exchanges,Brokers & Exchanges +CMF,iShares California Muni Bond,iShares California Muni Bond,,"The investment seeks to track the investment results of the S&P California AMT-Free Municipal Bond IndexTM. + The index measures the performance of the investment-grade segment of the California municipal bond market. The fund generally will invest at least 90% of its assets in the component securities of the index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the index, but which BFA believes will help the fund track the index. It is non-diversified.",http://www.ishares.com,CMF.png,,NYSE Arca,1067260000,,,, +CMFN,CM Finance Inc,CM Finance,Asset Management,"CM Finance Inc is an externally managed, non-diversified closed-end management investment company. It is a specialty finance company that invests in the debt of U.S. middle-market companies.",http://www.cmfn-inc.com,,Michael Mauer,Nasdaq Global Select,110097800,Financial Services,Financial Services,Asset Management, +CMG,Chipotle Mexican Grill Inc.,Chipotle Mexican Grill,Restaurants,"Chipotle Mexican Grill Inc together with its subsidiaries operates Chipotle Mexican Grill restaurants, which serves a menu of burritos, tacos, burrito bowls and salads, made using fresh ingredients.",http://www.chipotle.com,CMG.png,,New York Stock Exchange,14669471416,Consumer Cyclical,Consumer Cyclical,Restaurants, +CMI,Cummins Inc.,Cummins,Industrial Products,"Cummins Inc designs, manufactures, distributes, and services diesel and natural gas engines and engine-related component products, including filtration, after treatment, turbochargers, fuel systems, controls systems, air handling systems, and others.",http://www.cummins.com,CMI.png,N. Thomas Linebarger,New York Stock Exchange,23883493821,Industrials,Industrials,Diversified Industrials,Industrial Products +CMLS,Cumulus Media Inc.,Cumulus Media,Entertainment,"Cumulus Media Inc is a radio broadcasting company. It combines high-quality local programming with iconic, nationally syndicated media, sports and entertainment brands to deliver premium content choices.",http://www.cumulus.com,CMLS.png,Mary G. Berner,NASDAQ Global Market,225834033,Consumer Cyclical,Consumer Cyclical,Broadcasting - Radio,Entertainment +CMO,Capstead Mortgage Corporation,Capstead Mortgage,REITs,Capstead Mortgage Corp operates as a self-managed real estate investment trust. The company together with its subsidiaries invests in leveraged portfolio of residential mortgage pass-through securities consisting of adjustable-rate mortgage securities.,http://www.capstead.com,,Phillip A. Reinsch,New York Stock Exchange,658338440,Real Estate,Real Estate,REIT - Residential,REITs +CMP,Compass Minerals Intl Inc,Compass Minerals Intl,Metals & Mining,"Compass Minerals International Inc is associated with the mining industry. It produces minerals, including salt, sulfate of potash specialty fertilizer and magnesium chloride.",http://www.compassminerals.com,CMP.png,Richard S. Grant,New York Stock Exchange,1775518046,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +CMPR,Cimpress N.V,Cimpress N.V,Advertising & Marketing Services,"Cimpress NV is a Dutch company that focuses on the mass customization of physical products, such as embroidered apparel, signage, marketing materials, and photo products.",https://www.cimpress.com,CMPR.png,Robert S. Keane,Nasdaq Global Select,2537888833,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +CMRE,Costamare Inc. $0.0001 par value,Costamare $0.0001 par value,Transportation & Logistics,"Costamare Inc is an international owner of containerships. It provides marine transportation services by chartering its container vessels to liner operators under long, medium and short-term time charters.",http://www.costamare.com,,Konstantinos Konstantakopoulos,New York Stock Exchange,549352779,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +CMRX,Chimerix Inc.,Chimerix,Biotechnology,"Chimerix Inc is a biopharmaceutical company which focuses on the discovery, development, and commercialization of novel, oral antivirals in areas of unmet medical needs.",http://www.chimerix.com,CMRX.png,M. Michelle Berrey,NASDAQ Global Market,123766809,Healthcare,Healthcare,Biotechnology, +CMS,CMS Energy Corporation,CMS Energy,Utilities - Regulated,CMS Energy Corp is utility company operating in Michigan. It is engaged in independent power production and owns power generation facilities fueled by natural gas and renewable sources.,http://www.cmsenergy.com,CMS.png,Patricia Kessler Poppe,New York Stock Exchange,14733233632,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +CMSS,CM Seven Star Acquisition Corporation,CM Seven Star Acquisition,Conglomerates,CM Seven Star Acquisition Corp is a blank check company.,,,Sing Wang,NASDAQ Capital Market,269022000,Industrials,Industrials,Conglomerates, +CMT,Core Molding Technologies Inc,Core Molding,Autos,Core Molding Technologies Inc along with its subsidiaries operates in the plastics market in a family of products known as reinforced plastics. The company is a manufacturer of sheet molding compound and molder of fiberglass reinforced plastics.,http://www.coremt.com,,David L. Duvall,NYSE American,71999959,Consumer Cyclical,Consumer Cyclical,Rubber & Plastics,Autos +CMTA,Clementia Pharmaceuticals Inc.,Clementia Pharmaceuticals,Biotechnology,Clementia Pharmaceuticals Inc is a clinical stage biopharmaceutical company. It is engaged in developing new treatments for people with ultra-rare bone disorders and other diseases.,http://www.clementiapharma.com,CMTA.png,Clarissa Desjardins,Nasdaq Global Select,532401183,Healthcare,Healthcare,Biotechnology, +CMTL,Comtech Telecommunications Corp.,Comtech Telecommunications,Communication Equipment,"Comtech Telecommunications Corp is engaged in designing, developing, producing and marketing products, systems and services for communications solutions. It is engaged in two business segments, Commercial Solutions and Government Solutions Segment.",http://www.comtechtel.com,,Fred Kornberg,Nasdaq Global Select,607209682,Technology,Technology,Communication Equipment, +CMU,MFS Municipal Income Trust,MFS Municipal Income Trust,Asset Management,"Mfs High Yield Municipal Trust is a United States based diversified, closed-end management investment company. Its investment objective is to seek high current income exempt from federal income tax.",https://www.mfs.com,CMU.png,David L. DiLorenzo,New York Stock Exchange,128858666,Financial Services,Financial Services,Asset Management, +CNA,CNA Financial Corporation,CNA Financial,Insurance - Property & Casualty,"CNA Financial Corp is a property and casualty insurance company managing its core business into three segments Specialty, Commercial and International. Its services include risk management, information services, warranty and claims administration.",http://www.cna.com,CNA.png,Dino E. Robusto,New York Stock Exchange,12520176237,Financial Services,Financial Services,Insurance - Property & Casualty, +CNAC,Constellation Alpha Capital Corp.,Constellation Alpha Capital,Conglomerates,Constellation Alpha Capital Corp is a blank check company.,http://www.constellationalpha.com,,Rajiv Shukla,NASDAQ Capital Market,190673700,Industrials,Industrials,Conglomerates, +CNAT,Conatus Pharmaceuticals Inc.,Conatus Pharmaceuticals,Biotechnology,Conatus Pharmaceuticals Inc is a biotechnology company. It focuses on the development and commercialization of novel medicines to treat liver disease.,http://www.conatuspharma.com,,Steven J. Mento,NASDAQ Global Market,72916945,Healthcare,Healthcare,Biotechnology, +CNBKA,Century Bancorp Inc. Class A Common Stock,Century Bancorp Common Stock,Banks,"Century Bancorp Inc is a Massachusetts based commercial bank that provides a range of services to commercial enterprises, state and local governments and agencies, non-profit organizations and individuals.",http://www.centurybank.com,CNBKA.png,Barry R. Sloane,Nasdaq Global Select,432069738,Financial Services,Financial Services,Banks - Regional - US,Banks +CNC,Centene Corporation,Centene,Health Care Plans,"Centene Corp offers healthcare plans to United States government sponsored healthcare programs. The company primarily focuses on uninsured individuals and helps them access care facilities, and social services through government subsidized programs.",http://www.centene.com,CNC.png,Michael F. Neidorff,New York Stock Exchange,26797734480,Healthcare,Healthcare,Health Care Plans, +CNCE,Concert Pharmaceuticals Inc.,Concert Pharmaceuticals,Biotechnology,"Concert Pharmaceuticals Inc is a clinical-stage biopharmaceutical company. It aims to discover and develop small-molecule drugs for new treatments to cure cystic fibrosis, inflammation, narcolepsy, residual schizophrenia, and Alzheimer's agitation.",http://www.concertpharma.com,,Roger D. Tung,NASDAQ Global Market,327542844,Healthcare,Healthcare,Biotechnology, +CNDT,Conduent Incorporated,Conduent Incorporated,Business Services,"Conduent Inc is engaged in providing business process services with expertise in transaction-intensive processing, analytics, and automation to healthcare, transportation, and other industries. It operates its business in US, Europe, and other areas.",https://www.conduent.com,CNDT.png,Ashok Vemuri,New York Stock Exchange,2742559529,Industrials,Industrials,Business Services, +CNET,ChinaNet Online Holdings Inc.,ChinaNet Online,Advertising & Marketing Services,"ChinaNet Online Holdings Inc is a B2B, integrated internet service provider for expanding small & medium enterprises sales networks in China. It is engaged in advertising industry conducting its business through its subsidiaries and operating entities.",http://www.chinanet-online.com,,Handong Cheng,NASDAQ Capital Market,27507599,Consumer Cyclical,Consumer Cyclical,Advertising Agencies,Advertising & Marketing Services +CNF,CNFinance Holdings Limited American Depositary Shares each representing twenty (20),CNFinance Limited American Depositary Shares each representing twenty (20),Credit Services,,http://www.cashchina.cn,,Bin Zhai,New York Stock Exchange,380921531,Financial Services,Financial Services,Credit Services, +CNFR,Conifer Holdings Inc.,Conifer,Insurance - Property & Casualty,Conifer Holdings Inc is an insurance company. It provides insurance coverage for commercial and personal product lines.,http://www.cnfrh.com,CNFR.png,James G. Petcoff,NASDAQ Global Market,39247252,Financial Services,Financial Services,Insurance - Property & Casualty, +CNHI,CNH Industrial N.V.,CNH Industrial N.V.,Farm & Construction Machinery,"CNH Industrial NV is engaged in capital goods sector. It designs, manufactures and sells agricultural and construction equipment such as trucks, commercial vehicles, buses, engines and transmissions for vehicles and engines for marine applications.",http://www.cnhindustrial.com,CNHI.png,Richard Tobin,New York Stock Exchange,13646472679,Industrials,Industrials,Farm & Construction Equipment,Farm & Construction Machinery +CNI,Canadian National Railway Company,Canadian National Railway Company,Transportation & Logistics,Canadian National Railway Co is engaged in the transport sector. Its primary occupation is the rail and related transportation business.,http://www.cn.ca,CNI.png,Jean-Jacques Ruest,New York Stock Exchange,60305009408,Industrials,Industrials,Railroads,Transportation & Logistics +CNK,Cinemark Holdings Inc Inc.,Cinemark,Entertainment,"Cinemark Holdings Inc is a motion picture exhibitor operating in the United States. The company operates over 4,000 screens across the country mainly in midsize cities or suburbs of large cities.",http://www.cinemark.com,CNK.png,Mark Zoradi,New York Stock Exchange,4605181818,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +CNMD,CONMED Corporation,CONMED,Medical Devices,"Conmed Corp is a medical technology company with an emphasis on surgical devices and equipment for minimally invasive procedures and monitoring. The Company's products serve the clinical areas, surgeons and physicians.",http://www.conmed.com,CNMD.png,Curt R. Hartman,Nasdaq Global Select,1976039208,Healthcare,Healthcare,Medical Devices, +CNNE,Cannae Holdings Inc.,Cannae,Asset Management,"Cannae Holdings Inc is a diversified holding company. The company holds investments in a variety of industries including Restaurants, Technology Enabled Healthcare Services, Financial Services and more.",http://www.cannaeholdings.com,,,New York Stock Exchange,1442262272,Financial Services,Financial Services,Asset Management, +CNO,CNO Financial Group Inc.,CNO Financial,Insurance - Life,"CNO Financial Group Inc is a holding company for a group of insurance companies. It develops, markets and administers health insurance, annuity, individual life insurance and other insurance products.",http://www.cnoinc.com,,Gary C. Bhojwani,New York Stock Exchange,2955456102,Financial Services,Financial Services,Insurance - Life, +CNOB,ConnectOne Bancorp Inc.,ConnectOne Bancorp,Banks,"ConnectOne Bancorp Inc is a holding company. The company through its holding provides banking services including lending, depository and related financial services to commercial, industrial and governmental customers.",https://www.connectonebank.com,CNOB.png,Frank Sorrentino,Nasdaq Global Select,719924604,Financial Services,Financial Services,Banks - Regional - US,Banks +CNP,CenterPoint Energy Inc (Holding Co),CenterPoint Energy (Holding Co),Utilities - Regulated,CenterPoint Energy Inc owns and operates a portfolio of energy-related businesses. The company primarily provides transmission and distribution services and has natural gas distribution systems in the United States.,http://www.centerpointenergy.com,CNP.png,Scott M. Prochazka,New York Stock Exchange,15501849600,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +CNQ,Canadian Natural Resources Limited,Canadian Natural Resources Limited,Oil & Gas - E&P,"Canadian Natural Resources Ltd is an oil and natural gas producers in Western Canada. Its portfolio includes light and medium oil, heavy oil, bitumen, synthetic oil, natural gas liquids, and natural gas.",http://www.cnrl.com,CNQ.png,,New York Stock Exchange,32633367859,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CNS,Cohen & Steers Inc,Cohen & Steers,Asset Management,"Cohen & Steers Inc is an investment manager engaged in real assets, including real estate, infrastructure, and commodities, along with preferred securities and other income solutions. North America generates maximum revenue for the company.",http://www.cohenandsteers.com,CNS.png,Robert H. Steers,New York Stock Exchange,1761632088,Financial Services,Financial Services,Asset Management, +CNSL,Consolidated Communications Holdings Inc.,Consolidated Communications,Communication Services,"Consolidated Communications Holdings Inc is a provider of telecom services in the United States. The company's offering spans local and long-distance services, broadband Internet access and cloud data services.",https://www.consolidated.com,,C. Robert Udell,Nasdaq Global Select,770218878,Communication Services,Communication Services,Telecom Services, +CNST,Constellation Pharmaceuticals Inc.,Constellation Pharmaceuticals,Biotechnology,,http://www.constellationpharma.com,CNST.png,Jigar Raythatha,Nasdaq Global Select,226391132,Healthcare,Healthcare,Biotechnology, +CNTF,China TechFaith Wireless Communication Technology Limited,China TechFaith Wireless Communication Technology Limited,Communication Equipment,"China TechFaith Wireless Comm Tech Ltd is a China-based mobile solutions provider for the global mobile handsets market, with a focus on the original design and development of specialized mobile handsets. It is also engaged in real estate business.",http://www.techfaithwireless.com,,Deyou Dong,Nasdaq Global Select,13233386,Technology,Technology,Communication Equipment, +CNTY,Century Casinos Inc.,Century Casinos,Travel & Leisure,"Century Casinos Inc is an casino entertainment company that develops and operates gaming establishments, as well as related lodging, restaurant and entertainment facilities around the world.",http://www.cnty.com,CNTY.png,Peter Hoetzinger / Erwin Haitzmann,NASDAQ Capital Market,229036813,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +CNX,CNX Resources Corporation,CNX Resources,Oil & Gas - E&P,"CNX Resources Corp is a Pittsburgh-based energy producer. The company is engaged in natural gas exploration, development and production with operations centered in the major shale formations of the Appalachian basin.",http://www.cnx.com,CNX.png,Nicholas J. DeIuliis,New York Stock Exchange,2124170549,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CNXM,CNX Midstream Partners LP representing limited partner interests,CNX Midstream Partners representing limited partner interests,Oil & Gas - Midstream,"CNX Midstream Partners LP owns, operates, develops and acquires natural gas gathering and other midstream energy assets in the Marcellus Shale in Pennsylvania and West Virginia.",http://www.conemidstream.com,CNXM.png,Nicholas J. DeIuliis,New York Stock Exchange,1018234816,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +CNXN,PC Connection Inc.,PC Connection,Computer Hardware,"PC Connection Inc is a provider of information technology or IT solutions. It provides IT products including computer systems, software and peripheral equipment, networking communications that it purchases from manufacturers and distributors.",https://www.connection.com,CNXN.png,Timothy J. McGrath,Nasdaq Global Select,882626614,Technology,Technology,Computer Distribution,Computer Hardware +CNXT,VanEck Vectors ChinaAMC SME-ChNext,VanEck Vectors ChinaAMC SME-ChNext,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the SME-ChiNext 100 Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index is a modified, free-float adjusted index intended to track the performance of the 100 largest and most liquid stocks listed and trading on the Small and Medium Enterprise (""SME"") Board and the ChiNext Board of the Shenzhen Stock Exchange. Such companies may include small- and medium-capitalization companies. The index is comprised of China A-shares.",http://www.marketvectorsetfs.com,,,NYSE Arca,16905000,,,, +CNY,Market Vectors Chinese Renminbi/USD ETN,Market Vectors Chinese Renminbi/USD ETN,,"The investment seeks to replicate, net of expenses, the S&P Chinese Renminbi Total Return Index. + The index tracks the value of the Chinese RMB relative to the U.S. dollar. It follows the value of non-deliverable, three-month currency forward contracts that are rolled at three-month intervals and includes daily accrued interest.",http://www.morganstanley.com,CNY.png,,NYSE Arca,7789413,,,, +CO,Global Cord Blood Corporation,Global Cord Blood,Biotechnology,"Global Cord Blood Corp, formerly China Cord Blood Corp, provides cord blood banking services. The company provides cord blood processing and storage services.",http://www.globalcordbloodcorp.com,,Ting Zheng,New York Stock Exchange,762125240,Healthcare,Healthcare,Biotechnology, +COCP,Cocrystal Pharma Inc.,Cocrystal Pharma,Biotechnology,Cocrystal Pharma Inc develops novel medicines for the treatment of human viral diseases. It focuses on the development and commercialization of broad-spectrum antiviral drug candidates that transforms the treatment and prophylaxis of diseases in humans.,http://www.cocrystalpharma.com,COCP.png,Gary L. Wilcox,NASDAQ Capital Market,82288459,Healthcare,Healthcare,Biotechnology, +CODA,Coda Octopus Group Inc.,Coda Octopus,Aerospace & Defense,"Coda Octopus Group Inc designs and manufactures patented real time 3D sonar solutions and other products for sale to the subsea, defense, mining and marine sciences markets. Its segments are Marine Technology Business, and Marine Engineering Business.",http://www.codaoctopus.com,CODA.png,Annmarie Gayle,NASDAQ Capital Market,61555109,Industrials,Industrials,Aerospace & Defense, +CODI,Compass Diversified Holdings Shares of Beneficial Interest,Compass Diversified Shares of Beneficial Interest,Conglomerates,"Compass Diversified Holdings is a diversified businesses conglomerate. Through its holdings in multiple companies, it provides waste management services, baby products, hemp-based foods, printed circuit boards and others.",http://www.compasstrust.com,CODI.png,Elias J. Sabo,New York Stock Exchange,904490000,Industrials,Industrials,Conglomerates, +CODX,Co-Diagnostics Inc.,Co-Diagnostics,Medical Diagnostics & Research,"Co-Diagnostics Inc is a molecular diagnostics company that has developed, and intends to sell molecular diagnostic technology such as lab systems and manufacture and sell reagents used for tests.",http://www.codiagnostics.com,CODX.png,Dwight H Egan,NASDAQ Capital Market,17046986,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +COE,China Online Education Group American depositary shares each representing 15 Class A,China Online Education American depositary shares each representing 15,Education,China Online Education Group is engaged in providing online English language education services to students in the People's Republic of China.,http://www.51talk.com,COE.png,Jiajia Jack Huang,New York Stock Exchange,147320935,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +COF,Capital One Financial Corporation,Capital One Financial,Credit Services,"Capital One Financial Corp operates in the financial domain. Through its banking and non-banking subsidiaries, it markets financial products and services.",http://www.capitalone.com,COF.png,Richard D. Fairbank,New York Stock Exchange,38066103000,Financial Services,Financial Services,Credit Services, +COG,Cabot Oil & Gas Corporation,Cabot Oil & Gas,Oil & Gas - E&P,Cabot Oil & Gas Corp is an independent oil and gas company engaged in the development and exploration of oil and gas properties located in North America.,http://www.cabotog.com,COG.png,Dan O. Dinges,New York Stock Exchange,10732067014,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +COHN,Cohen & Company Inc.,Cohen & Company,Brokers & Exchanges,"Cohen & Co Inc is engaged in providing investment industry services, private company services, and management advisory services to various mutual funds, private companies, and business owners.",http://www.cohenandcompany.com,,Lester R. Brafman,NYSE American,9608767,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +COHR,Coherent Inc.,Coherent,Computer Hardware,"Coherent Inc is a supplier of photonics-based solutions in a range of commercial and scientific research applications. It designs, manufactures, services and markets lasers and related accessories for a diverse group of customers.",http://www.coherent.com,COHR.png,John R. Ambroseo,Nasdaq Global Select,2989737788,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +COHU,Cohu Inc.,Cohu,Semiconductors,"Cohu Inc is a supplier of semiconductor test and inspection handlers, micro-electro mechanical system (MEMS) test modules, test contactors and thermal sub-systems used by semiconductor manufacturers and test subcontractors.",http://www.cohu.com,,Luis Muller,Nasdaq Global Select,717141894,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +COKE,Coca-Cola Consolidated Inc.,Coca-Cola Consolidated,Beverages - Non-Alcoholic,"Coca-Cola Bottling Co Consolidated together with its subsidiaries, produces, markets, and distributes nonalcoholic beverages.",http://www.cokeconsolidated.com,COKE.png,J. Frank Harrison,Nasdaq Global Select,2057982300,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +COLB,Columbia Banking System Inc.,Columbia Banking System,Banks,"Columbia Banking System Inc is active in the financial services domain. It is the holding company for Columbia State Bank, which provides products for the small and medium sized business. It also provides services to professionals and individuals.",http://www.columbiabank.com,,Hadley S. Robbins,Nasdaq Global Select,2729584697,Financial Services,Financial Services,Banks - Regional - US,Banks +COLD,Americold Realty Trust,Americold Realty Trust,REITs,Americold Realty Trust mainly owns and operates temperature-controlled warehouses. It provides its customers with handling and other warehouse services related to the products stored in buildings.,http://www.americold.com,COLD.png,Fred W. Boehler,New York Stock Exchange,4296865070,Real Estate,Real Estate,REIT - Industrial,REITs +COLL,Collegium Pharmaceutical Inc.,Collegium Pharmaceutical,Drug Manufacturers,Collegium Pharmaceutical Inc is a specialty pharmaceutical company which is engaged in developing and planning to commercialize abuse-deterrent products through its patented DETERx platform technology.,http://www.collegiumpharma.com,COLL.png,Joseph J. Ciaffoni,Nasdaq Global Select,522650464,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +COLM,Columbia Sportswear Company,Columbia Sportswear Company,Manufacturing - Apparel & Furniture,"Columbia Sportswear Co is engaged in designing, sourcing, marketing and distributing outdoor and active lifestyle apparel, footwear, accessories and equipment. It sells under four brands, Columbia, Sorel, Mountain Hardwear, and prAna.",http://www.columbia.com,COLM.png,Timothy P. Boyle,Nasdaq Global Select,6289832639,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +COMM,CommScope Holding Company Inc.,CommScope Holding Company,Communication Equipment,CommScope Holding Co Inc provides infrastructure solutions for communication networks. The company's portfolio of network infrastructure includes wireless and fiber optic solutions. Its segments are CommScope Connectivity and CommScope Mobility Solutions.,http://www.commscope.com,COMM.png,Marvin S. Edwards,Nasdaq Global Select,4077052884,Technology,Technology,Communication Equipment, +CONE,CyrusOne Inc,CyrusOne,REITs,"CyrusOne Inc is an owner, operator and developer of enterprise-class, carrier-neutral data center properties. The Company provides mission-critical data center facilities that protect and ensure the continued operation of IT infrastructure.",http://www.cyrusone.com,CONE.png,Gary J. Wojtaszek,Nasdaq Global Select,5785971951,Real Estate,Real Estate,REIT - Diversified,REITs +CONN,Conn's Inc.,Conn's,Retail - Apparel & Specialty,Conn's Inc is a holding company engaged in specialty retail. It is a specialty retailer that offers branded consumer goods and related services and also credit solutions for consumers. The firm operates its business through retail stores and website.,http://www.conns.com,CONN.png,Norman L. Miller,Nasdaq Global Select,661527695,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +COO,The Cooper Companies Inc.,The Cooper Companies,Medical Instruments & Equipment,The Cooper Companies Inc is a medical device company operating through its subsidiaries. It manufactures products for contact lens wearers and supplies women's health clinicians with products and treatment options to improve the delivery of healthcare.,http://www.coopercos.com,COO.png,Albert G. White,New York Stock Exchange,13649096592,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +COOP,Mr. Cooper Group Inc.,Mr. Cooper,Banks,"WMIH Corp is a reinsurance company. It owns a legacy reinsurance business that is currently operated in runoff mode by WM Mortgage Reinsurance Company, Inc.",http://www.mrcoopergroup.com,COOP.png,Jay Bray,NASDAQ Capital Market,1363112106,Financial Services,Financial Services,Insurance - Reinsurance,Insurance - Specialty +COP,ConocoPhillips,ConocoPhillips,Oil & Gas - E&P,ConocoPhillips operates in the oil & gas sector. Its primary business involves exploration and production of crude oil and natural gas.,http://www.conocophillips.com,COP.png,Ryan M. Lance,New York Stock Exchange,79604745570,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +COR,CoreSite Realty Corporation,CoreSite Realty,REITs,"CoreSite Realty Corp is a fully integrated, self-administered and self-managed real estate investment trust. The Company is engaged in the business of owning, acquiring, constructing and operating data centers.",http://www.coresite.com,COR.png,Paul E. Szurek,New York Stock Exchange,3641228047,Real Estate,Real Estate,REIT - Office,REITs +CORE,Core-Mark Holding Company Inc.,Core-Mark Holding Company,Retail - Defensive,"Core-Mark Holding Co Inc offers a range of branded and private label products including cigarettes, food, candy, health and beauty products, and beverages. It offers products, marketing programs and technology solutions in the U.S. and Canada.",http://www.core-mark.com,CORE.png,Scott E. Mcpherson,Nasdaq Global Select,1294785963,Consumer Defensive,Consumer Defensive,Food Distribution,Retail - Defensive +CORN,Teucrium Corn Fund ETV,Teucrium Corn Fund ETV,,"The investment seeks to have the daily changes in percentage terms of the shares’ NAV reflect the daily changes in percentage terms of a weighted average of the closing settlement prices for three futures contracts for corn that are traded on the Chicago Board of Trade. + The fund invests under normal market conditions in Benchmark Component Futures Contracts or, in certain circumstances, in other Corn Futures Contracts traded on the CBOT or on foreign exchanges.",http://www.teucriumcornfund.com,,,NYSE Arca,56980065,,,, +CORP,Pimco Investment Grade Corporate Bond Index Exchange-Traded Fund,Pimco Investment Grade Corporate Bond Index Exchange-Traded Fund,,"The investment seeks to provide total return that closely corresponds, before fees and expenses, to the total return of the ICE BofAML US Corporate Index. + The fund invests at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities of the ICE BofAML US Corporate Index (the ""underlying index""). The underlying index is an unmanaged index comprised of U.S. dollar denominated investment grade corporate debt securities publicly issued in the U.S. domestic market with at least one year remaining term to final maturity.",http://www.pimcoetfs.com/fundinfo,,,NYSE Arca,648979900,,,, +CORR,CorEnergy Infrastructure Trust Inc.,CorEnergy Infrastructure Trust,REITs,CorEnergy Infrastructure Trust Inc is engaged in acquiring and financing midstream and downstream real estate assets within the U.S. energy infrastructure sector.,https://www.corenergy.reit,CORR.png,David J. Schulte,New York Stock Exchange,442004533,Real Estate,Real Estate,REIT - Diversified,REITs +CORT,Corcept Therapeutics Incorporated,Corcept Therapeutics Incorporated,Biotechnology,"Corcept Therapeutics Inc is engaged in the discovery, development and commercialization of drugs for the treatment of severe metabolic, psychiatric and oncologic disorders by modulating the effects of cortisol.",http://www.corcept.com,CORT.png,Joseph K. Belanoff,NASDAQ Capital Market,1177812340,Healthcare,Healthcare,Biotechnology, +CORV,Correvio Pharma Corp.,Correvio Pharma,Drug Manufacturers,"Correvio Pharma Corp, formerly Cardiome Pharma Corp is a specialty pharmaceutical company. It is engaged in the development and commercialization of cardiovascular therapies. The company's products include AGGRASTAT, EXEMBOL, BRINAVESS and others.",https://www.correvio.com,CORV.png,William L. Hunter,NASDAQ Capital Market,122105756,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +COST,Costco Wholesale Corporation,Costco Wholesale,Retail - Defensive,Costco Wholesale Corp and its subsidiaries operate membership warehouses. The company offers its members low prices on a limited selection of nationally branded and select private-label products in merchandise categories.,http://www.costco.com,COST.png,W. Craig Jelinek,Nasdaq Global Select,93022779144,Consumer Defensive,Consumer Defensive,Discount Stores,Retail - Defensive +COT,Cott Corporation,Cott,Beverages - Non-Alcoholic,"Cott Corp along with its subsidiaries is engaged in manufacturing and selling beverages. Its is route based service company that offers bottled water and coffee roasting, blending of iced tea and extract solutions for the U.S. foodservice industry.",http://www.cott.com,COT.png,Thomas Harrington,New York Stock Exchange,2113790929,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +COTY,Coty Inc. Class A,Coty,Consumer Packaged Goods,"Coty Inc is an American cosmetics company. Its products include fragrances, color cosmetics, hair, body and skin care products. The company markets its products under Calvin Klein, Chloe, Clairol, Marc Jacobs, Wella, Rimmel, and Bourjois brands worldwide.",http://www.coty.com,COTY.png,Pierre Laubies,New York Stock Exchange,5738213749,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +COUP,Coupa Software Incorporated,Coupa Software Incorporated,Application Software,Coupa Software Inc is a US-based firm that offers spend management solutions through the Software-as-a-Service business model. The company primarily offers cloud-based spend management platforms through various applications to its clients.,http://www.coupa.com,COUP.png,Robert R. Bernshteyn,Nasdaq Global Select,5526291782,Technology,Technology,Software - Infrastructure,Application Software +COWN,Cowen Inc.,Cowen,Brokers & Exchanges,"Cowen Inc is a United States-based company. It provides alternative investment management, investment banking, research, sales and trading and prime brokerage services through its two business segments, investment management and broker-dealer.",http://www.cowen.com,COWN.png,Jeffrey M. Solomon,Nasdaq Global Select,499682069,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +CP,Canadian Pacific Railway Limited,Canadian Pacific Railway Limited,Transportation & Logistics,"Canadian Pacific Railway Ltd is engaged in rail transportation. It provides freight transportation services, logistics solutions, and supply chain expertise in Canada and the United States.",http://www.cpr.ca,CP.png,Keith E. Creel,New York Stock Exchange,28710316896,Industrials,Industrials,Railroads,Transportation & Logistics +CPA,Copa Holdings S.A. Class A,Copa S.A.,Airlines,"Copa Holdings SA is engaged in investing in airlines and aviation-related companies. The Company through its subsidiaries provides international air transportation for passengers, cargo and mail services.",http://www.copaair.com,,Pedro Heilbron,New York Stock Exchange,4085352722,Industrials,Industrials,Airlines, +CPAC,Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five),Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five),Building Materials,"Cementos Pacasmayo SAA is a cement manufacturer in the northern region of Peru. It produces, distributes & sells cement and cement-related materials, such as concrete blocks and ready-mix concrete.",http://www.cementospacasmayo.com.pe,CPAC.png,Humberto Reynaldo Nadal Del Carpio,New York Stock Exchange,839258640,Basic Materials,Basic Materials,Building Materials, +CPAH,CounterPath Corporation,CounterPath,Application Software,"CounterPath Corp designs, develops and sells software and services that enable enterprises and telecommunication service providers to deliver Unified Communications (UC) services, including voice, video, messaging and collaboration functionality.",http://www.counterpath.com,,David A. Karp,NASDAQ Capital Market,8579395,Technology,Technology,Software - Application,Application Software +CPB,Campbell Soup Company,Campbell Soup Company,Consumer Packaged Goods,"Campbell Soup Co operates in the packaged foods industry. The products within its scope include meals and beverages, biscuits and snacks.",http://www.campbellsoupcompany.com,CPB.png,Keith R. McLoughlin,New York Stock Exchange,10539026130,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +CPE,Callon Petroleum Company,Callon Petroleum Company,Oil & Gas - E&P,"Callon Petroleum Co is engaged in the exploration, development, acquisition, and production of oil and natural gas properties. The company generates its revenue from the sale of Oil.",http://www.callon.com,CPE.png,Joseph C. Gatto,New York Stock Exchange,1913958085,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CPER,United States Copper Index Fund ETV,United States Copper Index Fund ETV,,"The investment seeks the daily changes in percentage terms of its shares’ per share net asset value (“NAV”) to reflect the daily changes in percentage terms of the SummerHaven Copper Index Total ReturnSM (the “SCI”), less CPER’s expenses. + The SCI is designed to reflect the performance of the investment returns from a portfolio of copper futures contracts on the COMEX exchange.",,,,NYSE Arca,10524000,,,, +CPF,Central Pacific Financial Corp New,Central Pacific Financial New,Banks,"Central Pacific Financial Corp provides financial services, especially banking products. As a holding company of Central Pacific Bank, it renders loans and treasury products to individuals and corporates in the United States.",http://www.centralpacificbank.com,,Paul K. Yonamine,New York Stock Exchange,838035995,Financial Services,Financial Services,Banks - Regional - US,Banks +CPG,Crescent Point Energy Corporation (Canada),Crescent Point Energy (Canada),Oil & Gas - E&P,"Crescent Point Energy Corp is in the business of acquiring, developing and holding interests in petroleum and natural gas properties and other related assets.",http://www.crescentpointenergy.com,CPG.png,Scott Saxberg,New York Stock Exchange,1556928918,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CPHC,Canterbury Park Holding Corporation,Canterbury Park Holding,Travel & Leisure,"Canterbury Park Holding Corp is involved in pari-mutual wagering on horse races and unbanked card games. It is also engaged in related services and activities such as food and beverage, publication sales, catering, and events.",http://www.canterburypark.com,CPHC.png,Randall D. Sampson,NASDAQ Global Market,71933619,Consumer Cyclical,Consumer Cyclical,Gambling,Travel & Leisure +CPHI,China Pharma Holdings Inc.,China Pharma,Drug Manufacturers,"China Pharma Holding Inc is mainly engaged in the development, manufacture and marketing of pharmaceutical products for human use in connection with a variety of high-incidence and high-mortality diseases and medical conditions prevalent in China.",http://www.chinapharmaholdings.com,,Zhilin Li,NYSE American,13492536,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +CPI,IQ Real Return,IQ Real Return,,"The investment seeks investment results that correspond generally to the price and yield performance of its underlying index, the IQ Real Return Index. + The fund is a ""fund of funds"" which means it invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its underlying index, which includes underlying funds. The underlying index consists of a number of components (""underlying index components"") selected in accordance with the rules-based methodology of such underlying index.",http://www.indexiq.com,CPI.png,,NYSE Arca,57288000,,,, +CPIX,Cumberland Pharmaceuticals Inc.,Cumberland Pharmaceuticals,Drug Manufacturers,"Cumberland Pharmaceuticals Inc is a specialty pharmaceutical company. It is engaged in the acquisition, development and commercialization of branded prescription products. Its target markets are hospital acute care and gastroenterology.",http://www.cumberlandpharma.com,,A. J. Kazimi,Nasdaq Global Select,84625545,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +CPK,Chesapeake Utilities Corporation,Chesapeake Utilities,Utilities - Regulated,"Chesapeake Utilities Corp is a diversified energy company engaged, through its operating divisions and subsidiaries, in regulated and unregulated energy businesses.",http://www.chpk.com,,Jeffry M. Householder,New York Stock Exchange,1451302872,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +CPL,CPFL Energia S.A. American Depositary Shares,CPFL Energia S.A. American Depositary Shares,Utilities - Regulated,"CPFL Energia SA is engaged in the distribution, generation and commercialization of electric energy in Brazil. It distributes electricity mainly in the states of Sao Paulo and Rio Grande do Sul.",http://www.cpfl.com.br,CPL.png,Andre Dorf,New York Stock Exchange,8540304719,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +CPLG,CorePoint Lodging Inc.,CorePoint Lodging,REITs,CorePoint Lodging Inc is a lodging real estate investment trust strategically focused on serving the midscale and upper-midscale select-service lodging segments.,http://www.corepoint.com,,Keith A. Cline,New York Stock Exchange,757581289,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +CPLP,Capital Product Partners L.P.,Capital Product Partners,Transportation & Logistics,Capital Product Partners LP is a shipping company. Its owned fleet of ships consists of crude oil tankers and container carrier vessels.,http://www.capitalpplp.com,,Gerasimos G. Kalogiratos,Nasdaq Global Select,287577524,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +CPRI,Capri Holdings Limited,Capri Limited,Manufacturing - Apparel & Furniture,"Michael Kors Holdings Ltd is a designer, marketer, distributor and retailer of women's apparel and accessories and men's apparel. The Company's business consists of retail, wholesale and licensing segments.",http://www.michaelkors.com,,John D. Idol,New York Stock Exchange,6465313057,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +CPRT,Copart Inc.,Copart,Autos,"Copart Inc provides online auctions and vehicle remarketing services in United States, Canada, United Kingdom and Brazil. The company offers vehicle sellers with services to process and sell vehicles over the internet.",http://www.copart.com,CPRT.png,A. Jayson Adair,Nasdaq Global Select,12058817684,Consumer Cyclical,Consumer Cyclical,Auto & Truck Dealerships,Autos +CPRX,Catalyst Pharmaceuticals Inc.,Catalyst Pharmaceuticals,Drug Manufacturers,"Catalyst Pharmaceuticals Inc is a biopharmaceutical company. The company is engaged in the development and commercialization of therapies for people with rare debilitating diseases, chronic neuromuscular and neurological diseases.",http://www.catalystpharma.com,,Patrick J. McEnany,NASDAQ Capital Market,243492039,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +CPS,Cooper-Standard Holdings Inc.,Cooper-Standard,Autos,"Cooper-Standard Holdings Inc is engaged in manufacturing sealing, fuel and brake delivery, fluid transfer and anti-vibration systems components subsystems, and modules. Its products are used in passenger vehicles and light trucks.",http://www.cooperstandard.com,,Jeffrey S. Edwards,New York Stock Exchange,1365805566,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +CPSH,CPS Technologies Corp.,CPS,Computer Hardware,"CPS Technologies Corp provides material solutions to the transportation, automotive, energy, computing/Internet, telecommunications, aerospace, defense, and oil and gas end markets.",http://www.alsic.com,CPSH.png,Grant C. Bennett,NASDAQ Capital Market,18484810,Technology,Technology,Electronic Components,Computer Hardware +CPSI,Computer Programs and Systems Inc.,Computer Programs and Systems,Application Software,Computer Programs and Systems Inc is engaged in providing healthcare solutions and services for community hospitals and post-acute care facilities.,http://www.cpsi.com,CPSI.png,J. Boyd Douglas,Nasdaq Global Select,366235714,Technology,Technology,Health Information Services,Application Software +CPSS,Consumer Portfolio Services Inc.,Consumer Portfolio Services,Credit Services,"Consumer Portfolio Services Inc is a specialty finance company. It purchases & services retail automobile contracts originated by franchised automobile and independent dealers in USA in the sale of new & used automobiles, light trucks & passenger vans.",http://www.consumerportfolio.com,CPSS.png,Charles E. Bradley,NASDAQ Global Market,87873346,Financial Services,Financial Services,Credit Services, +CPST,Capstone Turbine Corporation,Capstone Turbine,Industrial Products,"Capstone Turbine Corp is a gas turbine manufacturer. The company develops, manufactures, markets and services microturbine technology solutions for use in stationary distributed power generation applications.",http://www.capstoneturbine.com,CPST.png,Darren R. Jamison,NASDAQ Capital Market,62942117,Industrials,Industrials,Diversified Industrials,Industrial Products +CPT,Camden Property Trust,Camden Property Trust,REITs,"Camden Property Trust a Texas real estate investment trust engaged in the ownership, management, development, redevelopment, acquisition, and construction of multifamily apartment communities.",http://www.camdenliving.com,CPT.png,Richard J. Campo,New York Stock Exchange,9276950650,Real Estate,Real Estate,REIT - Residential,REITs +CPTA,Capitala Finance Corp.,Capitala Finance,Asset Management,Capitala Finance Corp is a non-diversified closed-end investment management company. The firm and its subsidiaries provide capital to lower and traditional middle market companies through credit-focused funds.,http://www.capitalagroup.com,CPTA.png,Joseph B. Alala,Nasdaq Global Select,138970459,Financial Services,Financial Services,Asset Management, +CQP,Cheniere Energy Partners LP,Cheniere Energy Partners,Oil & Gas - Midstream,Cheniere Energy Partners LP engages in the liquified natural gas export business. The firm operates through its Sabine Pass liquefaction/terminal/pipeline facilities in Louisiana.,http://www.cheniereenergypartners.com,,Jack A. Fusco,NYSE American,20565483901,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +CR,Crane Co.,Crane Co.,Industrial Products,"Crane Co is a diversified manufacturer of engineered industrial products. The company maintains a wide product portfolio of valves, payment acceptance and dispensing products and aerospace components.",http://www.craneco.com,CR.png,Max H. Mitchell,New York Stock Exchange,4917625830,Industrials,Industrials,Diversified Industrials,Industrial Products +CRAI,CRA InternationalInc.,CRA InternationalInc.,Business Services,"CRA International, Inc. is a global consulting firm offering economic, financial, and strategic consulting services. The company offers services to major law firms, corporations, accounting firms, and governments in the US and international markets.",http://www.crai.com,CRAI.png,Paul A. Maleh,Nasdaq Global Select,336926537,Industrials,Industrials,Business Services, +CRAY,Cray Inc,Cray,Computer Hardware,"Cray Inc designs, develops, and supports high-performance computer systems, commonly known as supercomputers and/or clusters, and provide storage solutions, software and engineering services related to HPC systems.",http://www.cray.com,CRAY.png,Peter J. Ungaro,Nasdaq Global Select,944961099,Technology,Technology,Computer Systems,Computer Hardware +CRBP,Corbus Pharmaceuticals Holdings Inc.,Corbus Pharmaceuticals,Biotechnology,"Corbus Pharmaceuticals Holdings Inc is a biopharmaceutical company. Its business involves the development of therapeutics to address serious inflammatory diseases such as cystic fibrosis, systemic sclerosis and skin-predominant dermatomyositis.",http://www.corbuspharma.com,CRBP.png,Yuval Cohen,NASDAQ Global Market,440233244,Healthcare,Healthcare,Biotechnology, +CRC,California Resources Corporation,California Resources,Oil & Gas - E&P,"California Resources Corp is an oil and natural gas exploration and production company, which operates within the State of California. It explores, produces, gathers, processes and markets crude oil, natural gas and natural gas liquids.",http://www.crc.com,,Todd A. Stevens,New York Stock Exchange,1020125817,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CRCM,Care.com Inc.,Care.com,Online Media,Care.com Inc is an online marketplace for finding and managing family care and also e-commerce service selling curated products designed for families. It helps families address their particular lifecycle of care needs.,http://www.care.com,CRCM.png,Sheila Lirio Marcelo,New York Stock Exchange,762487000,Technology,Technology,Internet Content & Information,Online Media +CRD.A,Crawford & Company,Crawford & Company,Brokers & Exchanges,"Crawford & Company is in the business of providing claims management solutions to the risk management, insurance industry and self-insured entities.",http://www.crawfordandcompany.com,CRD.A.png,Harshavardhan Agadi,New York Stock Exchange,311310543,Financial Services,Financial Services,Insurance Brokers,Brokers & Exchanges +CRD.B,Crawford & Company,Crawford & Company,Brokers & Exchanges,"Crawford & Company is in the business of providing claims management solutions to the risk management, insurance industry and self-insured entities.",http://www.crawfordandcompany.com,CRD.B.png,Harshavardhan Agadi,New York Stock Exchange,248876934,Financial Services,Financial Services,Insurance Brokers,Brokers & Exchanges +CREE,Cree Inc.,Cree,Semiconductors,"Cree Inc manufactures lighting-class light emitting diode (LED) products, lighting products and bandgap semiconductor products for power and radio-frequency (RF) applications.",http://www.cree.com,CREE.png,Gregg A. Lowe,Nasdaq Global Select,5203534543,Technology,Technology,Semiconductors, +CREG,China Recycling Energy Corporation,China Recycling Energy,Waste Management,"China Recycling Energy Corp through its subsidiaries, sells and leases energy saving systems and equipment to its customers, in the People's Republic of China.",http://www.creg-cn.com,,Guohua Ku,NASDAQ Capital Market,11839572,Industrials,Industrials,Waste Management, +CRESY,Cresud S.A.C.I.F. y A. American Depositary Shares each representing ten shares of Common Stock,Cresud S.A.C.I.F. y A. American Depositary Shares each representing ten shares of Common Stock,Consumer Packaged Goods,"Cresud SACIF y A is an Argentinean agricultural land development company and its primary activities include the acquisition development, and sale of land. The company also produces agricultural commodities, such as crops, beef, and milk.",http://www.cresud.com.ar,CRESY.png,Alejandro Gustavo Elsztain,Nasdaq Global Select,995301668,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +CREX,Creative Realities Inc.,Creative Realities,Application Software,"Creative Realities Inc is a digital marketing technology and solutions company providing shopper marketing and digital marketing technology and solutions to retail companies, individual retail brands, enterprises and organizations.",http://www.cri.com,,Richard Mills,NASDAQ Capital Market,7020796,Technology,Technology,Software - Application,Application Software +CRF,Cornerstone Total Return Fund Inc. (The),Cornerstone Total Return Fund (The),Asset Management,Cornerstone Total Return Fund Inc is a diversified closed-end management company. Its objective is to seek long-term capital appreciation through investment in equity securities of U.S and non-U.S. companies.,http://www.cornerstonetotalreturnfund.com,,,NYSE American,271593492,Financial Services,Financial Services,Asset Management, +CRH,CRH PLC American Depositary Shares,CRH PLC American Depositary Shares,Building Materials,"CRH PLC manufactures and distributes building materials products. It sells frame elements, and value-added exterior products primarily to nonresidential projects.",http://www.crh.com,CRH.png,Albert Manifold,New York Stock Exchange,24143604695,Basic Materials,Basic Materials,Building Materials, +CRHM,CRH Medical Corporation of Beneficial Interest,CRH Medical of Beneficial Interest,Medical Instruments & Equipment,CRH Medical Corp provides anesthesiology services to gastroenterologists in the United States through its subsidiaries and also specializes in the treatment of hemorrhoids utilizing its treatment protocol and patented proprietary technology.,http://investors.crhsystem.com,CRHM.png,Edward Wright,NYSE American,243038521,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +CRI,Carter's Inc.,Carter's,Manufacturing - Apparel & Furniture,"Carter's Inc is an apparel manufacturing company that sells its products through branded retail stores, company websites, and department stores and other locations. Its brands include Carter's, Child of Mine, Just One You, Precious Firsts, and OshKosh.",http://www.carters.com,CRI.png,Michael D. Casey,New York Stock Exchange,3800874473,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +CRIS,Curis Inc.,Curis,Biotechnology,"Curis Inc is a biotechnology company engaged in developing and commercializing drug candidates for the treatment of human cancers. Its pipeline products include CUDC-907, CA-170, CA-4948, CA-327, and Erivedge.",http://www.curis.com,CRIS.png,James E. Dentzer,NASDAQ Global Market,40398038,Healthcare,Healthcare,Biotechnology, +CRK,Comstock Resources Inc.,Comstock Resources,Oil & Gas - E&P,"Comstock Resources Inc along with its subsidiaries is engaged in the acquisition, development, production and exploration of oil and natural gas.",http://www.comstockresources.com,,Miles Jay Allison,New York Stock Exchange,684985784,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CRL,Charles River Laboratories International Inc.,Charles River Laboratories International,Medical Diagnostics & Research,"Charles River Laboratories International Inc is a pharmaceutical company providing drug discovery and development services. The company provides animal models for laboratory testing, and offers manufacturing testing services to various industries.",http://www.criver.com,CRL.png,James C. Foster,New York Stock Exchange,6127483908,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +CRM,Salesforce.com Inc,Salesforce.com,Application Software,"Salesforce.com Inc is a software-as-a-service company that provides enterprise cloud computing solutions, offering social and mobile cloud apps and platform services, as well as professional services to facilitate the adoption of its solutions.",http://www.salesforce.com,CRM.png,Marc Benioff / Keith Block,New York Stock Exchange,120655800000,Technology,Technology,Software - Application,Application Software +CRMD,CorMedix Inc,CorMedix,Biotechnology,Cormedix Inc is a commercial-stage biopharmaceutical company. It focuses on development and commercializing therapeutic products for the prevention and treatment of infectious and inflammatory diseases.,http://www.cormedix.com,,Khoso Baluch,NYSE American,212953289,Healthcare,Healthcare,Biotechnology, +CRMT,America's Car-Mart Inc.,America's Car-Mart,Autos,America's Car-Mart Inc is an automotive retailing company. It sells older model used vehicles & provides financing for customers.,http://www.car-mart.com,,Jeffery A. Williams,Nasdaq Global Select,473768341,Consumer Cyclical,Consumer Cyclical,Auto & Truck Dealerships,Autos +CRNT,Ceragon Networks Ltd.,Ceragon Networks,Communication Equipment,"Ceragon Networks Ltd is a wireless backhaul specialist company providing wireless backhaul solutions that enable cellular operators and other wireless service providers to deliver voice and data services, enabling smart-phone applications.",http://www.ceragon.com,CRNT.png,Ira Palti,Nasdaq Global Select,364422323,Technology,Technology,Communication Equipment, +CRNX,Crinetics Pharmaceuticals Inc.,Crinetics Pharmaceuticals,Biotechnology,,http://www.crinetics.com,CRNX.png,R. Scott Struthers,Nasdaq Global Select,640104857,Healthcare,Healthcare,Biotechnology, +CROC,ProShares UltraShort Australian Dollar,ProShares UltraShort Australian Dollar,,"The investment seeks results for a single day that match (before fees and expenses) two times the inverse of the daily performance of the U.S. dollar price of the Australian dollar. +The fund obtains short exposures to its benchmark through futures contracts on its underlying currency. It may also invest in forward contracts if the market for a specific futures contract experiences emergencies (e.g., natural disaster, terrorist attack or an act of God) or disruptions (e.g., a trading halt or a flash crash) or in situations where the Sponsor deems it impractical or inadvisable to buy or sell futures contracts.",http://www.proshares.com,CROC.png,,NYSE Arca,7881345,,,, +CRON,Cronos Group Inc.,Cronos,Drug Manufacturers,Cronos Group Inc is a diversified and vertically integrated cannabis company. It produces and sells legal marijuana in the Canadian medical market.,http://www.thecronosgroup.com,,Michael Gorenstein,NASDAQ Global Market,4155240512,Healthcare,Healthcare,Biotechnology,Drug Manufacturers - Specialty & Generic +CROP,IQ Global Agribusiness Small Cap,IQ Global Agribusiness Small Cap,,"The investment seeks investment results that correspond generally to the price and yield performance of its underlying index, the IQ Global Agribusiness Small Cap Index. + The fund invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its underlying index. The underlying index is a rules based, modified capitalization weighted, float adjusted index intended to give investors a means of tracking the overall performance of the global, small capitalization sector of publicly traded companies that are engaged primarily in the agribusiness sector. The fund is non-diversified.",http://www.indexiq.com,CROP.png,,NYSE Arca,9722040,,,, +CROX,Crocs Inc.,Crocs,Manufacturing - Apparel & Furniture,"Crocs Inc is engaged in the design, development, manufacturing, marketing and distribution of consumer products including footwear and accessories for men, women and children. The business activity is functioned through retail chains.",http://www.crocs.com,,Andrew Rees,Nasdaq Global Select,1843707793,Consumer Cyclical,Consumer Cyclical,Footwear & Accessories,Manufacturing - Apparel & Furniture +CRR,Carbo Ceramics Inc.,Carbo Ceramics,Oil & Gas - Services,"Carbo Ceramics Inc is engaged in the supply of ceramic proppant. It provides fracture simulation software, fracture design, engineering and consulting services and a broad range of technologies for spill prevention, containment and countermeasures.",http://www.carboceramics.com,,Gary A. Kolstad,New York Stock Exchange,113668072,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +CRS,Carpenter Technology Corporation,Carpenter Technology,Industrial Products,"Carpenter Technology Corp manufactures, fabricates and distributes specialty metals that include nickel, cobalt, titanium, and chromium. It operates in two business segments: Specialty Alloys Operations and Performance Engineered Products.",http://www.cartech.com,,Tony R. Thene,New York Stock Exchange,2179962956,Industrials,Industrials,Metal Fabrication,Industrial Products +CRSP,CRISPR Therapeutics AG,CRISPR Therapeutics AG,Biotechnology,CRISPR Therapeutics AG is a gene editing company. It is engaged in the development of CRISPR/Cas9-based therapeutics.,http://www.crisprtx.com,CRSP.png,Samarth Kulkarni,NASDAQ Global Market,1697792898,Healthcare,Healthcare,Biotechnology, +CRT,Cross Timbers Royalty Trust,Cross Timbers Royalty Trust,Oil & Gas - E&P,Cross Timbers Royalty Trust operates as an express trust in the United States.,http://www.crt-crosstimbers.com,,,New York Stock Exchange,71400000,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CRTO,Criteo S.A.,Criteo S.A.,Online Media,Criteo SA is a technology company providing digital performance marketing. It sells internet display advertisements featuring product-level recommendations either directly to clients or to advertising agencies.,http://www.criteo.com,CRTO.png,Jean-Baptiste Rudelle,Nasdaq Global Select,1735228634,Technology,Technology,Internet Content & Information,Online Media +CRUS,Cirrus Logic Inc.,Cirrus Logic,Semiconductors,"Cirrus Logic Inc is a provider of integrated circuits for audio and voice signal processing applications. It products include analog and mixed-signal components targeting mobile devices, and applications in the automotive, energy, and industrial markets.",http://www.cirrus.com,CRUS.png,Jason P. Rhode,Nasdaq Global Select,2222571881,Technology,Technology,Semiconductors, +CRVL,CorVel Corp.,CorVel,Brokers & Exchanges,"CorVel Corp provides case management, claims administration, and medical bill review services to payors to administer, manage and control the cost of workers compensation and other healthcare benefits.",http://www.corvel.com,CRVL.png,Michael Combs,Nasdaq Global Select,1173830562,Financial Services,Financial Services,Insurance Brokers,Brokers & Exchanges +CRVS,Corvus Pharmaceuticals Inc.,Corvus Pharmaceuticals,Biotechnology,Corvus Pharmaceuticals Inc is a clinical stage biopharmaceutical company. It is engaged in development and commercialization of novel immuno-oncology therapies that are designed to harness the immune system to attack cancer cells.,http://www.corvuspharma.com,,Richard A. Miller,NASDAQ Global Market,121813478,Healthcare,Healthcare,Biotechnology, +CRWS,Crown Crafts Inc.,Crown Crafts,Manufacturing - Apparel & Furniture,"Crown Crafts Inc through its subsidiaries operates in the infant and toddler products segment within the consumer products industry. It designs and distributes, infant and toddler bedding and blankets, bibs, disposable products and accessories.",http://www.crowncrafts.com,CRWS.png,E. Randall Chestnut,NASDAQ Capital Market,59474617,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +CRY,CryoLife Inc.,CryoLife,Medical Devices,Cryolife Inc is engaged in medical device manufacturing and distribution and in the processing and distribution of implantable human tissues for use in cardiac and vascular surgeries. It has two segments: Medical Devices and Preservation Services.,http://www.cryolife.com,CRY.png,James Patrick Mackin,New York Stock Exchange,1065403523,Healthcare,Healthcare,Medical Devices, +CRZO,Carrizo Oil & Gas Inc.,Carrizo Oil & Gas,Oil & Gas - E&P,"Carrizo Oil & Gas Inc along with its subsidiaries is engaged in the exploration, development and production of oil and gas from resource plays located in the United States.",http://www.carrizo.com,,S. P. Johnson,Nasdaq Global Select,1193880682,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CS,Credit Suisse Group American Depositary Shares,Credit Suisse American Depositary Shares,Banks,"Credit Suisse Group AG is a Swiss-based company providing banking and financial services. It offers various services such as investment banking, wealth management, and asset management.",http://www.credit-suisse.com,CS.png,Tidjane C. Thiam,New York Stock Exchange,30577365322,Financial Services,Financial Services,Banks - Global,Banks +CSBR,Champions Oncology Inc.,Champions Oncology,Biotechnology,Champions Oncology Inc is engaged in the development and sale of advanced technology solutions and products to personalize the development and use of oncology drugs.,http://www.championsoncology.com,CSBR.png,Ronnie Morris,NASDAQ Capital Market,124716000,Healthcare,Healthcare,Biotechnology, +CSCO,Cisco Systems Inc.,Cisco Systems,Communication Equipment,"Cisco Systems Inc is a supplier of data networking equipment and software. Its products include routers, switches, access equipment, and security and network management software which allow data communication among dispersed computer networks.",http://www.cisco.com,CSCO.png,Charles H. Robbins,Nasdaq Global Select,212883787916,Technology,Technology,Communication Equipment, +CSD,Invesco S&P Spin-Off,Invesco S&P Spin-Off,,"The investment seeks to track the investment results (before the fund's fees and expenses) of the S&P U.S. Spin-Off Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The index is designed to measure the performance of U.S. companies that have been spun off from larger corporations within the past four years. The fund is non-diversified.",http://www.invescopowershares.com,CSD.png,,NYSE Arca,148613080,,,, +CSFL,CenterState Bank Corporation,CenterState Bank,Banks,"CenterState Bank Corp is a bank holding company, which through its subsidiaries, provides a range of consumer and commercial banking services to individuals, businesses and industries.",http://www.centerstatebank.com,CSFL.png,John C. Corbett,Nasdaq Global Select,2388460065,Financial Services,Financial Services,Banks - Regional - US,Banks +CSGP,CoStar Group Inc.,CoStar,Real Estate Services,"CoStar Group Inc provides commercial real estate data covering over 4 million properties from various subsectors from commercial areas. It operates five flagship brands: CoStar, LoopNet, Apartments.com, BizBuySell, and LandsofAmerica.",http://www.costar.com,,Andrew C. Florance,Nasdaq Global Select,14512556724,Real Estate,Real Estate,Real Estate Services, +CSGS,CSG Systems International Inc.,CSG Systems International,Application Software,"CSG Systems International Inc provides business support solutions mainly to the communications industry. It offers cable and satellite care, content management, convergent rating, mediation and data management, as well as routing services in the US.",http://www.csgi.com,CSGS.png,Bret C. Griess,Nasdaq Global Select,1225152572,Technology,Technology,Software - Infrastructure,Application Software +CSII,Cardiovascular Systems Inc.,Cardiovascular Systems,Medical Devices,"Cardiovascular Systems Inc is a medical technology company developing solutions for vascular and coronary disease. It treats patients suffering from peripheral and coronary artery diseases, including those with arterial calcium.",http://www.csi360.com,,Scott R. Ward,Nasdaq Global Select,1133692974,Healthcare,Healthcare,Medical Devices, +CSIQ,Canadian Solar Inc.,Canadian Solar,Semiconductors,"Canadian Solar Inc is a solar power company. The company designs, develops and manufactures solar wafers, cells and solar power products. It operates in two segments namely MSS segment and energy segment.",http://www.canadiansolar.com,CSIQ.png,Shawn Qu,Nasdaq Global Select,1169877847,Technology,Technology,Solar,Semiconductors +CSL,Carlisle Companies Incorporated,Carlisle Companies Incorporated,Conglomerates,"Carlisle Companies Inc manufactures construction materials. Its products include insulation materials, rubber, thermoplastic polyolefin, and polyvinyl chloride roofing membranes used predominantly on non-residential low-sloped roofs.",http://www.carlisle.com,CSL.png,D. Christian Koch,New York Stock Exchange,6562401549,Industrials,Consumer Cyclical,Rubber & Plastics,Autos +CSLT,Castlight Health Inc. Class B,Castlight Health B,Application Software,Castlight Health Inc offers a health benefits platform that engages employees to make health care decisions and enables employers to communicate and measure their benefit programs.,http://www.castlighthealth.com,CSLT.png,John C. Doyle,New York Stock Exchange,414995887,Technology,Technology,Software - Application,Application Software +CSM,ProShares Large Cap Core Plus,ProShares Large Cap Core Plus,,"The investment seeks investment results, before fees and expenses, that track the performance of the Credit Suisse 130/30 Large Cap Index (the ""index""). + The fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the index. The index is designed to replicate an investment strategy that establishes either long or short positions in the stocks of 500 leading large-cap U.S. companies (the ""Universe"") by applying a rules-based ranking and weighting methodology. The fund is non-diversified.",http://www.proshares.com,CSM.png,,Cboe Global Markets EDGX,763317000,,,, +CSOD,Cornerstone OnDemand Inc.,Cornerstone OnDemand,Application Software,"Cornerstone OnDemand Inc provides talent management solutions delivered as Software-as-a-Service. The company provides an integrated cloud-based platform to addresses talent needs through from recruitment, onboarding, and training up to analytics.",http://www.cornerstoneondemand.com,CSOD.png,Adam L. Miller,Nasdaq Global Select,3446398654,Technology,Technology,Software - Application,Application Software +CSPI,CSP Inc.,CSP,Application Software,"CSP Inc and its subsidiaries are engaged in developing and marketing IT integration solutions, security and managed services and purpose built network adapters, as well as cluster computer systems.",http://www.cspi.com,CSPI.png,Victor Dellovo,NASDAQ Global Market,39107341,Technology,Technology,Information Technology Services,Application Software +CSQ,Calamos Strategic Total Return Fund,Calamos Strategic Total Return Fund,Asset Management,"Calamos Strategic Total Return Fund is a a diversified, closed-end management investment company. The fund's investment strategy is to provide total return through a combination of capital appreciation and current income.",http://www.calamos.com,CSQ.png,John P. Calamos,Nasdaq Global Select,1847772239,Financial Services,Financial Services,Asset Management, +CSS,CSS Industries Inc.,CSS Industries,Retail - Apparel & Specialty,"CSS Industries Inc is a consumer products company. It is engaged in the design, manufacture, procurement, distribution and sale of seasonal and all occasion social expression products to mass market retailers.",http://www.cssindustries.com,CSS.png,Christopher J. Munyan,New York Stock Exchange,78904587,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +CSSE,Chicken Soup for the Soul Entertainment Inc.,Chicken Soup for the Soul Entertainment,Entertainment,Chicken Soup for the Soul Entertainment Inc is a producer and distributor of television and online video programs.,https://www.cssentertainment.com,CSSE.png,William J. Rouhana,NASDAQ Global Market,93041693,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +CSTE,Caesarstone Ltd.,Caesarstone,Building Materials,"Caesarstone Ltd manufactures engineered quartz surfaces. Its products are used in both residential and commercial buildings as counter-tops, vanities, wall cladding, floors, and other interior surfaces.",http://www.caesarstone.com,CSTE.png,Raanan Zilberman,Nasdaq Global Select,543395801,Basic Materials,Basic Materials,Building Materials, +CSTM,Constellium N.V.,Constellium N.V.,Metals & Mining,"Constellium NV designs and manufactures innovative specialty rolled and extruded aluminium products, serving primarily the packaging, aerospace, and automotive end-markets. Constellium operates production sites in Europe, North America and China.",http://www.constellium.com,CSTM.png,Jean-Marc Germain,New York Stock Exchange,1194729917,Basic Materials,Basic Materials,Aluminum,Metals & Mining +CSTR,CapStar Financial Holdings Inc.,CapStar Financial,Banks,"CapStar Financial Holdings Inc is a bank holding company. The Company operates as a commercial bank providing products and services including, commercial and industrial loans, private banking and wealth management services.",https://www.capstarbank.com,CSTR.png,Claire W. Tucker,Nasdaq Global Select,287849469,Financial Services,Financial Services,Banks - Regional - US,Banks +CSU,Capital Senior Living Corporation,Capital Senior Living,Health Care Providers,"Capital Senior Living Corp provides senior living services to the elderly, including independent living, assisted living, skilled nursing and home care services.",http://www.capitalsenior.com,,Lawrence A. Cohen,New York Stock Exchange,217679742,Healthcare,Healthcare,Long-Term Care Facilities,Health Care Providers +CSV,Carriage Services Inc.,Carriage Services,Personal Services,"Carriage Services Inc is a provider of death care services and merchandise in the United States. It operates Funeral Home Operations and Cemetery Operations. It provides funeral services and sell related merchandise, such as caskets and urns.",http://www.carriageservices.com,CSV.png,Melvin C. Payne,New York Stock Exchange,378506742,Consumer Cyclical,Consumer Cyclical,Personal Services, +CSWC,Capital Southwest Corporation,Capital Southwest,Asset Management,Capital Southwest Corporation is an investment company in USA. Its investment objective to produce attractive risk-adjusted returns by generating current income from debt investments and capital appreciation from equity and equity related investments.,http://www.capitalsouthwest.com,CSWC.png,Bowen S. Diehl,Nasdaq Global Select,363701760,Financial Services,Financial Services,Asset Management, +CSWI,CSW Industrials Inc.,CSW Industrials,Industrial Products,"CSW Industrials Inc is a diversified industrial growth company with well-established, scalable platforms and domain expertise across three segments, Industrial Products, and Specialty Chemicals.",http://www.cswindustrials.com,CSWI.png,Joseph B. Armes,Nasdaq Global Select,792558828,Industrials,Industrials,Diversified Industrials,Industrial Products +CSX,CSX Corporation,CSX,Transportation & Logistics,"CSX Corp is a railroad operating company with operations spread across the Eastern United States. The company hauls shipments of coal products, chemicals, intermodal containers, and a diverse mix of other merchandise.",http://www.csx.com,CSX.png,James M. Foote,Nasdaq Global Select,56930820739,Industrials,Industrials,Railroads,Transportation & Logistics +CTAC,ChaSerg Technology Acquisition Corp.,ChaSerg Technology Acquisition,Conglomerates,,,,Lloyd A. Carney,NASDAQ Capital Market,274927800,Industrials,Industrials,Conglomerates, +CTAS,Cintas Corporation,Cintas,Business Services,"Cintas Corp is a provider of corporate identity uniforms. It products include rental and sale of entrance mats, mops, shop towels, and restroom supplies. The company also offers safety supplies, fire-suppression systems maintenance and others.",http://www.cintas.com,CTAS.png,Scott D. Farmer,Nasdaq Global Select,19900975852,Industrials,Industrials,Business Services, +CTB,Cooper Tire & Rubber Company,Cooper Tire & Rubber Company,Autos,"Cooper Tire & Rubber Co is an American tire producer. It is engaged in manufacturing and marketing replacement tires. The company specializes in the design, manufacture, marketing and sales of passenger car and light truck tires.",http://www.coopertire.com,CTB.png,Bradley E. Hughes,New York Stock Exchange,1722955876,Consumer Cyclical,Consumer Cyclical,Rubber & Plastics,Autos +CTBI,Community Trust Bancorp Inc.,Community Trust Bancorp,Banks,Community Trust Bancorp Inc is a bank holding company. The company provides commercial and personal banking and trust and wealth management activities.,http://www.ctbi.com,,Jean R. Hale,Nasdaq Global Select,740867109,Financial Services,Financial Services,Banks - Regional - US,Banks +CTEK,CynergisTek Inc.,CynergisTek,Business Services,"CynergisTek Inc is the United States-based outsourced document management solutions provider. It is engaged in the business of providing fully-outsourced managed document services, workflow solutions and IT security consulting services.",https://www.cynergistek.com,CTEK.png,Michael McMillan,NYSE American,45003502,Industrials,Industrials,Business Services, +CTG,Computer Task Group Incorporated,Computer Task Incorporated,Application Software,Computer Task Group Inc is an IT solutions and staffing services company with operations in North America and Europe. The company's services include IT solutions and IT and other staffing.,http://www.ctg.com,CTG.png,Arthur W. Crumlish,Nasdaq Global Select,59692561,Technology,Technology,Information Technology Services,Application Software +CTHR,Charles & Colvard Ltd.,Charles & Colvard,Retail - Apparel & Specialty,"Charles & Colvard Ltd is engaged in manufacturing, marketing and distribution of moissanite jewels, finished jewelry and fashion finished jewelry for sale in the international jewelry market.",http://www.charlesandcolvard.com,CTHR.png,Suzanne T. Miglucci,NASDAQ Capital Market,20179076,Consumer Cyclical,Consumer Cyclical,Luxury Goods,Retail - Apparel & Specialty +CTIB,CTI Industries Corporation,CTI Industries,Autos,"CTI Industries Corp develops, produces and distributes consumer products. The company is engaged in producing film products for commercial and industrial use. The company sells its products throughout United States.",http://www.ctiindustries.com,CTIB.png,Jeffrey S. Hyland,NASDAQ Capital Market,11122830,Consumer Cyclical,Consumer Cyclical,Rubber & Plastics,Autos +CTIC,CTI BioPharma Corp.,CTI BioPharma,Biotechnology,"CTI BioPharma Corp is a biopharmaceutical company. It is focused on the acquisition, development and commercialization of novel targeted therapies.",http://www.ctibiopharma.com,,Adam R. Craig,NASDAQ Capital Market,56991159,Healthcare,Healthcare,Biotechnology, +CTK,CooTek (Cayman) Inc. American Depositary Shares each representing 50 Class A,CooTek (Cayman) American Depositary Shares each representing 50,Application Software,,http://www.touchpal.com,CTK.png,Michael Jialiang Wang / Karl Kan Zhang,New York Stock Exchange,735041291,Technology,Technology,Software - Application,Application Software +CTL,CenturyLink Inc.,CenturyLink,Communication Services,"CenturyLink Inc operates as a telecommunications company in the United States. It provides broadband, voice and wireless services to consumers and businesses across the country.",http://www.centurylink.com,CTL.png,Jeffrey K. Storey,New York Stock Exchange,16242308828,Communication Services,Communication Services,Telecom Services, +CTLT,Catalent Inc.,Catalent,Drug Manufacturers,"Catalent Inc is a drug development, delivery and supply partner company. It engages in advanced delivery technologies and development solutions for drugs, biologics, and consumer health products across US, Europe and other international markets.",http://www.catalent.com,CTLT.png,John R. Chiminski,New York Stock Exchange,5428186298,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +CTMX,CytomX Therapeutics Inc.,CytomX Therapeutics,Biotechnology,CytomX Therapeutics Inc is an oncology-focused biopharmaceutical company which is engaged in developing antibody therapeutics based on probody technology platform.,http://www.cytomx.com,CTMX.png,Sean A. McCarthy,Nasdaq Global Select,858735544,Healthcare,Healthcare,Biotechnology, +CTO,Consolidated-Tomoka Land Co.,Consolidated-Tomoka Land Co.,Real Estate Services,"Consolidated-Tomoka Land Co. is a diversified real estate operating company. Principally, it owns and manages commercial real estate properties in the United States.",http://www.ctlc.com,,John P. Albright,NYSE American,336507598,Real Estate,Real Estate,Real Estate - General,Real Estate Services +CTR,ClearBridge MLP and Midstream Total Return Fund Inc.,ClearBridge MLP and Midstream Total Return Fund,Asset Management,ClearBridge Energy MLP Total Return Fund operates as a closed end management investment company. Its investment objective is to provide a high level of total return consisting of cash distributions and capital appreciation.,https://www.leggmason.com,CTR.png,Jane E. Trust,New York Stock Exchange,375937390,Financial Services,Financial Services,Asset Management, +CTRA,Contura Energy Inc.,Contura Energy,Coal,"Contura Energy Inc is engaged in mining operations across multiple coal basins in Pennsylvania, Virginia, West Virginia and Wyoming. It supplies both metallurgical coal to the steel industry and thermal coal to generate power.",http://www.conturaenergy.com,CTRA.png,,New York Stock Exchange,1234281633,Basic Materials,Basic Materials,Coal, +CTRC,Centric Brands Inc.,Centric Brands,Manufacturing - Apparel & Furniture,"Differential Brands Group Inc is engaged in designing, developing and marketing of apparel products, including denim jeans, related casual wear and accessories that bear the brand Joe's and Hudson.",http://www.centricbrands.com,CTRC.png,Jason Andrew Rabin,NASDAQ Capital Market,217008339,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +CTRE,CareTrust REIT Inc.,CareTrust REIT,REITs,"CareTrust REIT Inc is engaged in the ownership, acquisition and leasing of healthcare-related properties. The company also owns and operates independent living facilities.",http://www.caretrustreit.com,CTRE.png,Gregory K. Stapley,Nasdaq Global Select,1847960511,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +CTRL,Control4 Corporation,Control4,Computer Hardware,Control4 Corp provides solutions and products for home controlling and smart home. The company also sells third party connected devices through its own online store.,http://www.control4.com,CTRL.png,Martin Plaehn,Nasdaq Global Select,567015128,Technology,Technology,Electronic Components,Computer Hardware +CTRN,Citi Trends Inc.,Citi Trends,Retail - Apparel & Specialty,"Citi Trends Inc is a retailer of urban fashion apparel and accessories for the entire family. The Company's merchandise offerings are designed to appeal to the preferences of fashion conscious consumers, particularly African-Americans.",http://www.cititrends.com,CTRN.png,Bruce D. Smith,Nasdaq Global Select,250954000,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +CTRP,Ctrip.com International Ltd.,Ctrip.com International,Travel & Leisure,"Ctrip.com International Ltd provides travel related services. Its areas of interest include reservation, transportation ticketing, packaged-tour, corporate travel management services, as well as Internet-related advertising.",http://www.ctrip.com,,Jane Jie Sun,Nasdaq Global Select,18203504109,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +CTRV,ContraVir Pharmaceuticals Inc.,ContraVir Pharmaceuticals,Biotechnology,ContraVir Pharmaceuticals Inc is a biopharmaceutical company focused on the development of antiviral drugs with a emphasis on the treatment of Hepatitis B virus (HBV) infections.,http://www.contravir.com,,Robert T. Foster,NASDAQ Capital Market,5086228,Healthcare,Healthcare,Biotechnology, +CTS,CTS Corporation,CTS,Computer Hardware,"CTS Corp is a designer and manufacturer of electronic components and actuators to OEMs in the automotive, communications, medical, defense and aerospace, industrial and computer markets. The company manufactures products in North America, Europe and Asia.",http://www.ctscorp.com,,Kieran O'Sullivan,New York Stock Exchange,938679410,Technology,Technology,Electronic Components,Computer Hardware +CTSH,Cognizant Technology Solutions Corporation,Cognizant Technology Solutions,Application Software,"Cognizant Technology Solutions Corp is an IT services provider. The company provides services such as technology consulting, application outsourcing, systems integration, business process services, and cloud services.",http://www.cognizant.com,CTSH.png,Francisco D¿Souza,Nasdaq Global Select,41278906762,Technology,Technology,Information Technology Services,Application Software +CTSO,CytoSorbents Corporation,CytoSorbents,Medical Diagnostics & Research,CytoSorbents Corp is a immunotherapy company. The Company uses blood purification to modulate inflammation with the goal of preventing or treating multiple organ failure in life-threatening illnesses and cardiac surgery.,http://www.cytosorbents.com,CTSO.png,Phillip P. Chan,NASDAQ Capital Market,247833758,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +CTT,CatchMark Timber Trust Inc. Class A,CatchMark Timber Trust,REITs,CatchMark Timber Trust Inc is a real estate investment trust. It primarily invests in timberlands and its earnings originate from the sale of timber. Most of its operations are restricted to the United States.,http://www.catchmark.com,CTT.png,Jerry Barag,New York Stock Exchange,458889173,Real Estate,Real Estate,REIT - Diversified,REITs +CTWS,Connecticut Water Service Inc.,Connecticut Water Service,Utilities - Regulated,"Connecticut Water Service Inc is a non-operating holding company. The company is engaged in supplying water to its customers. It operates in three segments; Water Activities, Real Estate Transactions, and Services and Rentals.",http://www.ctwater.com,CTWS.png,David C. Benoit,Nasdaq Global Select,827213553,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +CTXR,Citius Pharmaceuticals Inc.,Citius Pharmaceuticals,Biotechnology,Citius Pharmaceuticals Inc is a specialty pharmaceutical company engaged in development and commercialization of therapeutic products for markets using patented or proprietary formulations and modified drug delivery technology.,http://www.citiuspharma.com,CTXR.png,Myron Z. Holubiak,NASDAQ Capital Market,16912411,Healthcare,Healthcare,Biotechnology, +CTXS,Citrix Systems Inc.,Citrix Systems,Application Software,"Citrix Systems Inc provides virtualization, networking and cloud infrastructure solutions. It provides a complete and integrated portfolio of application delivery, virtualization, mobility, network delivery and file sharing solutions.",http://www.citrix.com,CTXS.png,David J. Henshall,Nasdaq Global Select,14136511456,Technology,Technology,Software - Infrastructure,Application Software +CUB,Cubic Corporation,Cubic,Aerospace & Defense,"Cubic Corp caters to the defense industry. It designs and develops of technology systems and products, which are made to suit defense requirements.",http://www.cubic.com,,Bradley H. Feldmann,New York Stock Exchange,2028937023,Industrials,Industrials,Aerospace & Defense, +CUBA,The Herzfeld Caribbean Basin Fund Inc.,The Herzfeld Caribbean Basin Fund,Asset Management,Herzfeld Caribbean Basin Fund Inc operates as a closed-end management investment company. The Company's investment objective is to obtain long-term capital appreciation.,http://www.herzfeld.com,CUBA.png,,NASDAQ Capital Market,34532500,Financial Services,Financial Services,Asset Management, +CUBE,CubeSmart,CubeSmart,REITs,"CubeSmart is a real estate investment trust that acquires, owns, and manages self-storage facilities throughout the United States. Its portfolio consists of buildings with numerous enclosed storage areas for both residential and commercial customers.",http://www.cubesmart.com,CUBE.png,Christopher P. Marr,New York Stock Exchange,5699116844,Real Estate,Real Estate,REIT - Industrial,REITs +CUBI,Customers Bancorp Inc,Customers Bancorp,Banks,"Customers Bancorp Inc through its wholly-owned subsidiary Customers Bank provides financial products and services to small and middle-market businesses, not-for-profits, and consumers. It also provides lending to mortgage banking businesses.",http://customersbank.com,CUBI.png,Jay S. Sidhu,New York Stock Exchange,626251191,Financial Services,Financial Services,Banks - Regional - US,Banks +CUE,Cue Biopharma Inc.,Cue Biopharma,Biotechnology,Cue Biopharma Inc is a biopharmaceutical company developing a novel and proprietary class of biologic drugs for the selective modulation of the human immune system to treat a broad range of cancers and autoimmune disorders.,https://www.cuebiopharma.com,CUE.png,Daniel R. Passeri,NASDAQ Capital Market,105900979,Healthcare,Healthcare,Biotechnology, +CUI,CUI Global Inc.,CUI Global,Computer Hardware,CUI Global Inc is An electronics platform company. The company operates in two reportable segments: Power and Electromechanical segment and Energy segment. It generates a majority of its revenue from the Power and Electromechanical segment.,http://www.cuiglobal.com,CUI.png,William J. Clough,NASDAQ Capital Market,44824743,Technology,Technology,Electronic Components,Computer Hardware +CUK,Carnival Plc ADS ADS,Carnival Plc ADS ADS,Travel & Leisure,"Carnival PLC is an UK-based cruise company providing leisure travel to major cruise destinations throughout the world. Its portfolio of cruise brands includes AIDA, Carnival Cruise Line, Costa, Cunard, Holland America Line, and other.",http://www.carnivalplc.com,,Arnold W. Donald,New York Stock Exchange,41263427237,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +CULP,Culp Inc.,Culp,Homebuilding & Construction,"Culp Inc manufacturers, sources, and markets mattress fabrics and sewn covers used for covering mattresses & box springs and upholstery fabrics including cut and sewn kits used in production of upholstered furniture.",http://www.culp.com,,Franklin N. Saxon,New York Stock Exchange,245716775,Consumer Cyclical,Consumer Cyclical,Textile Manufacturing,Homebuilding & Construction +CUO,Continental Materials Corporation,Continental Materials,Industrial Products,"Continental Materials Corp manufactures heating and cooling systems. The company operates within two industry groups, Heating, Ventilation and Air Conditioning and Construction Products.",http://www.continental-materials.com,,James G. Gidwitz,NYSE American,38116845,Industrials,Industrials,Diversified Industrials,Industrial Products +CUR,Neuralstem Inc.,Neuralstem,Biotechnology,Neuralstem Inc is a biotechnology company. It is engaged in the development and commercialization of treatments for central nervous system disease based on transplanting human neural stem cells and the use of small molecule drugs.,http://www.neuralstem.com,CUR.png,Kenneth C. Carter,NASDAQ Capital Market,8099431,Healthcare,Healthcare,Biotechnology, +CURE,Direxion Daily Healthcare Bull 3X Shares,Direxion Daily Healthcare Bull 3X Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the daily performance of the Health Care Select Sector Index. + The fund invests at least 80% of its net assets in securities of the index, ETFs that track the index and other financial instruments that provide daily leveraged exposure to the index or ETFs that track the index. The index includes domestic companies from the healthcare sector, which includes the following industries: pharmaceuticals; health care equipment and supplies; health care providers and services; biotechnology; life sciences tools and services; and health care technology. It is non-diversified.",http://www.direxioninvestments.com/,CURE.png,,NYSE Arca,164151431,,,, +CURO,CURO Group Holdings Corp.,CURO,Credit Services,"CURO Group Holdings Corp is a consumer finance company. It offers a broad range of consumer finance products including unsecured installment loans, secured installment loans, open-end loans and single-pay loans.",http://www.curo.com,CURO.png,Donald Gayhardt,New York Stock Exchange,546856568,Financial Services,Financial Services,Credit Services, +CUT,Invesco MSCI Global Timber,Invesco MSCI Global Timber,,"The investment seeks to track the investment results (before fees and expenses) of the MSCI ACWI IMI Timber Select Capped Index (the underlying index). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index, as well as American depositary receipts (""ADRs"") and global depositary receipts (""GDRs"") that represent securities in the underlying index. The underlying index is comprised of equity securities of companies that are primarily engaged in the ownership and management of forests and timberlands and the production of finished products that use timber as a raw material. The fund is non-diversified.",http://www.invescopowershares.com,CUT.png,,NYSE Arca,165422400,,,, +CUTR,Cutera Inc.,Cutera,Medical Devices,"Cutera Inc is a medical device company. The company is engaged in designing, development, manufacturing, marketing and servicing of laser and other energy based aesthetics systems for practitioners.",http://www.cutera.com,CUTR.png,James A. Reinstein,Nasdaq Global Select,195765926,Healthcare,Healthcare,Medical Devices, +CUZ,Cousins Properties Incorporated,Cousins Properties Incorporated,REITs,"Cousins Properties Inc is a real estate investment trust engaged in developing, acquiring, leasing, managing and owning office properties and opportunistic mixed-use developments. Its properties are located mainly in North Carolina, Texas and Georgia.",http://www.cousinsproperties.com,,Michael Colin Connolly,New York Stock Exchange,3745628434,Real Estate,Real Estate,REIT - Diversified,REITs +CVA,Covanta Holding Corporation,Covanta Holding,Waste Management,Covanta Holding Corp is engaged in the businesses of waste and energy services. The company also holds interests in energy-from-waste facilities in Ireland and Italy.,http://www.covanta.com,CVA.png,Stephen J. Jones,New York Stock Exchange,2142744361,Industrials,Industrials,Waste Management, +CVBF,CVB Financial Corporation,CVB Financial,Banks,"CVB Financial Corp is a bank holding company for Citizens Business Bank, which provides banking, lending, and investment services. It also provides trust and investment-related services to customers through its CitizensTrust Division.",http://www.cbbank.com,CVBF.png,Christopher D. Myers,Nasdaq Global Select,3128030929,Financial Services,Financial Services,Banks - Regional - US,Banks +CVCO,Cavco Industries Inc.,Cavco Industries,Homebuilding & Construction,"Cavco Industries Inc designs and produces factory-built homes under the Cavco Homes, Fleetwood Homes, and Palm Harbor Homes brands. It also produces modular homes, park model homes and vacation cabins, as well as commercial structures, among others.",http://www.cavco.com,CVCO.png,Daniel L. Urness,Nasdaq Global Select,1467442065,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +CVCY,Central Valley Community Bancorp,Central Valley Community Bancorp,Banks,"Central Valley Community Bancorp is a bank holding company, which through its subsidiary provides financial services in its main market area in California. Its services include personal banking and business banking services.",http://www.cvcb.com,CVCY.png,James M. Ford,NASDAQ Capital Market,272348307,Financial Services,Financial Services,Banks - Regional - US,Banks +CVE,Cenovus Energy Inc,Cenovus Energy,Oil & Gas - Integrated,"Cenovus Energy Inc is engaged in developing, producing and marketing crude oil, natural gas liquids and natural gas in Canada with marketing activities and refining operations in the United States.",http://www.cenovus.com,CVE.png,Alexander J. Pourbaix,New York Stock Exchange,9473265952,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +CVEO,Civeo Corporation (Canada),Civeo (Canada),Business Services,"Civeo Corp is an integrated provider of long-term and temporary remote site accommodations, logistics and facility management services to the natural resource industry. It generates most of its revenues from Australia and the United States.",http://www.civeo.com,CVEO.png,Bradley J. Dodson,New York Stock Exchange,433364228,Industrials,Industrials,Business Services, +CVGI,Commercial Vehicle Group Inc.,Commercial Vehicle,Autos,Commercial Vehicle Group Inc is a supplier of cab related products and systems for the global commercial vehicle market. The operating segments are global truck and bus (GTB) segment and global construction and agriculture (GCA) segment.,http://www.cvgrp.com,,Patrick E. Miller,Nasdaq Global Select,225845125,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +CVGW,Calavo Growers Inc.,Calavo Growers,Consumer Packaged Goods,"Calavo Growers Inc is in the avocado industry and an expanding provider of value-added fresh food. It sells avocados to a group of supermarket chains, wholesalers, food service and other distributors, under brand labels, as well as private labels.",http://www.calavo.com,CVGW.png,Lecil E. Cole,Nasdaq Global Select,1396750898,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +CVI,CVR Energy Inc.,CVR Energy,Oil & Gas - Refining & Marketing,CVR Energy Inc through its subsidiaries is engaged in the petroleum refining and nitrogen fertilizer manufacturing industries. Its business segments include petroleum and nitrogen fertilizer.,http://www.coffeyvillegroup.com,,David L. Lamp,New York Stock Exchange,3974979884,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +CVIA,Covia Holdings Corporation,Covia,Metals & Mining,"Covia Holdings Corp provides minerals and materials solutions for the Industrial and Energy markets. It serves the diverse needs of customers in the foundry, building products, ceramics, coatings and polymers, and also in oil and gas markets.",https://www.coviacorp.com,CVIA.png,Jenniffer D. Deckard,New York Stock Exchange,700535707,Basic Materials,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +CVLT,Commvault Systems Inc.,Commvault Systems,Application Software,"CommVault Systems Inc is a provider of data and information management software applications and related services. It develops, markets and sells software applications and services in North America, Europe, Australia and Asia.",http://www.commvault.com,CVLT.png,N. Robert Hammer,Nasdaq Global Select,3104905125,Technology,Technology,Software - Application,Application Software +CVLY,Codorus Valley Bancorp Inc,Codorus Valley Bancorp,Banks,"Codorus Valley Bancorp Inc is a bank holding company. The Company through its subsidiaries offers business and consumer banking services. It also provides personal banking, mortgage banking, wealth management and real estate settlement services.",http://www.peoplesbanknet.com,CVLY.png,Larry J. Miller,NASDAQ Global Market,200450476,Financial Services,Financial Services,Banks - Regional - US,Banks +CVM,Cel-Sci Corporation ($0.001 Par Value),Cel-Sci ($0.001 Par Value),Biotechnology,"CEL-SCI Corp is a biotechnology company. It is engaged in the research and development directed at improving the treatment of cancer and other diseases by utilizing the immune system, the body's natural defense system.",http://www.cel-sci.com,CVM.png,Geert R. Kersten,NYSE American,81190976,Healthcare,Healthcare,Biotechnology, +CVNA,Carvana Co. Class A,Carvana Co.,Retail - Apparel & Specialty,"Carvana Co is an eCommerce platform for buying used cars. It uses proprietary algorithms to optimize its nationally pooled inventory of over 7,300 vehicles, inspect and recondition our vehicles and operate its own logistics network.",http://www.carvana.com,CVNA.png,Ernie Garcia,New York Stock Exchange,0,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +CVR,Chicago Rivet & Machine Co.,Chicago Rivet & Machine Co.,Industrial Products,"Chicago Rivet & Machine Co is in the fastener industry in North America. It manufactures rivets, cold-formed fasteners and parts and screw machine products. It operates in two segments of the fastener industry, fasteners and assembly equipment.",http://www.chicagorivet.com,,John A. Morrissey,NYSE American,27293229,Industrials,Industrials,Tools & Accessories,Industrial Products +CVRS,Corindus Vascular Robotics Inc. (DE),Corindus Vascular Robotics (DE),Medical Devices,"Corindus Vascular Robotics Inc is engaged in the design, manufacture, and sale of precision vascular robotic-assisted systems for use in interventional vascular procedures the CorPath System. Its product includes the CorPath 200 and CorPath GRX Systems.",http://www.corindus.com,CVRS.png,Mark J. Toland,NYSE American,231500815,Healthcare,Healthcare,Medical Devices, +CVS,CVS Health Corporation,CVS Health,Health Care Plans,"CVS Health Corp operates in the healthcare sector. Its primary business is that of operating retail pharmacies. The company has three reportable segments namely Pharmacy Services, Retail/LTC, and Corporate.",http://www.cvshealth.com,CVS.png,Larry J. Merlo,New York Stock Exchange,85234751363,Healthcare,Healthcare,Health Care Plans, +CVTI,Covenant Transportation Group Inc.,Covenant Transportation,Transportation & Logistics,"Covenant Transportation Group Inc, together with its wholly-owned subsidiaries offers truckload transportation and freight brokerage services to customers throughout the continental United States.",http://www.ctgcompanies.com,CVTI.png,David R. Parker,Nasdaq Global Select,432600236,Industrials,Industrials,Trucking,Transportation & Logistics +CVU,CPI Aerostructures Inc.,CPI Aerostructures,Aerospace & Defense,CPI Aerostructures Inc is engaged in the contract production of structural aircraft parts for fixed wing aircraft and helicopters in both the commercial and defense markets.,http://www.cpiaero.com,CVU.png,Douglas McCrosson,NYSE American,82915433,Industrials,Industrials,Aerospace & Defense, +CVV,CVD Equipment Corporation,CVD Equipment,Industrial Products,"CVD Equipment Corp designs and manufactures chemical vapor deposition, gas control and other equipment and process solutions used to develop and manufacture materials and coatings for research and industrial applications.",http://www.cvdequipment.com,CVV.png,Leonard A. Rosenbaum,NASDAQ Capital Market,28372761,Industrials,Industrials,Diversified Industrials,Industrial Products +CVX,Chevron Corporation,Chevron,Oil & Gas - Integrated,"Chevron Corp engages in the exploration, production, and refining operations worldwide. Its oil refineries are spread across the United States, South Africa, and Asia with an approximate capacity of 2 million barrels of oil a day.",http://www.chevron.com,CVX.png,Michael K. Wirth,New York Stock Exchange,228796122944,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +CVY,Invesco Zacks Multi-Asset Income,Invesco Zacks Multi-Asset Income,,"The investment seeks to track the investment results (before fees and expenses) of the Zacks Multi-Asset Income Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in securities that comprise the underlying index and depositary receipts representing securities that comprise the underlying index. The underlying index was comprised of approximately 149 securities selected, based on investment and other criteria, from a universe of domestic and international companies listed on major U.S. exchanges. The fund is non-diversified.",http://www.invescopowershares.com,CVY.png,,NYSE Arca,236847224,,,, +CW,Curtiss-Wright Corporation,Curtiss-Wright,Industrial Products,"Curtiss-Wright Corp is a diversified manufacturing and service company. It designs, manufactures, and overhauls precision components and provides engineered products and services to the aerospace, defense, automotive, and metalworking industries.",http://www.curtisswright.com,CW.png,David C. Adams,New York Stock Exchange,4999090031,Industrials,Industrials,Diversified Industrials,Industrial Products +CWB,SPDR Bloomberg Barclays Convertible Securities,SPDR Bloomberg Barclays Convertible Securities,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the price and yield performance of the Bloomberg Barclays U.S. Convertible Liquid Bond Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to represent the market of U.S. convertible securities, such as convertible bonds and convertible preferred stock. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,3970996000,,,, +CWBC,Community West Bancshares,Community West Bancshares,Banks,Community West Bancshares is a bank holding company in the United States. It earns revenue through the interest income derived from the provision of lending products.,http://www.communitywest.com,,Martin E. Plourd,NASDAQ Global Market,86027974,Financial Services,Financial Services,Banks - Regional - US,Banks +CWBR,CohBar Inc.,CohBar,Biotechnology,CohBar Inc is a research stage biotechnology company. The company conducts investigational research into Mitochondrial-Derived Peptides to evaluate their therapeutic potential through in vitro and in vivo models.,http://www.cohbar.com,CWBR.png,Philippe Calais,NASDAQ Capital Market,142138767,Healthcare,Healthcare,Biotechnology, +CWCO,Consolidated Water Co. Ltd.,Consolidated Water Co.,Utilities - Regulated,"Consolidated Water Co Ltd develops and operates seawater desalination plants. The company's operating segment includes Retail, bulk, services and manufacturing. It generates a majority of its revenue from the Bulk segment.",http://www.cwco.com,CWCO.png,Frederick W. Mctaggart,Nasdaq Global Select,199324223,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +CWEN,Clearway Energy Inc. Class C,Clearway Energy C,Utilities - Regulated,"NRG Yield Inc is a dividend growth-oriented company. The company owns, operates and acquires contracted renewable and conventional generation and thermal infrastructure assets.",http://www.nrgyield.com,,Christopher S. Sotos,New York Stock Exchange,2904998650,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +CWEN.A,Clearway Energy Inc. Class A,Clearway Energy,Utilities - Regulated,"NRG Yield Inc is a dividend growth-oriented company. The company owns, operates and acquires contracted renewable and conventional generation and thermal infrastructure assets.",http://www.nrgyield.com,,Christopher S. Sotos,New York Stock Exchange,0,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +CWH,Camping World Holdings Inc. Class A Commom Stock,Camping World Commom Stock,Autos,"Camping World Holdings Inc provides services, protection plans, products and resources for recreational vehicle enthusiasts across the United States. The firm offers its products and services through the Good Sam and Camping World brands across the US.",http://www.campingworld.com,CWH.png,,New York Stock Exchange,1256237479,Consumer Cyclical,Consumer Cyclical,Recreational Vehicles,Autos +CWI,SPDR MSCI ACWI ex-US,SPDR MSCI ACWI ex-US,,"The investment seeks investment results that, before fees and expenses, correspond generally to the total return performance of the MSCI All Country World Index ex USA Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index and in depositary receipts based on securities comprising the index. The index is a free float-adjusted market capitalization index that is designed to measure the combined equity market performance of large- and mid-cap securities in developed and emerging market countries excluding the United States. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,1747904000,,,, +CWK,Cushman & Wakefield plc,Cushman & Wakefield plc,Real Estate Services,,http://www.cushmanwakefield.co.in,CWK.png,Brett White,New York Stock Exchange,3677121676,Real Estate,Real Estate,Real Estate Services, +CWST,Casella Waste Systems Inc.,Casella Waste Systems,Waste Management,"Casella Waste Systems Inc is a vertically-integrated solid waste, recycling, and resource management services company. It provides resource management expertise and services to residential, commercial, municipal and industrial customers.",http://www.casella.com,CWST.png,John W. Casella,Nasdaq Global Select,1322755717,Industrials,Industrials,Waste Management, +CWT,California Water Service Group,California Water Service,Utilities - Regulated,"California Water Service Group is engaged in the production, purchase, storage, treatment, testing, distribution and sale of water for domestic, industrial, public and irrigation uses, and for fire protection.",http://www.calwatergroup.com,,Martin A. Kropelnicki,New York Stock Exchange,2364464920,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +CX,Cemex S.A.B. de C.V. Sponsored ADR,Cemex S.A.B. de C.V. Sponsored,Building Materials,"Cemex SAB de CV is engaged in the production, marketing, distribution and sale of cement, ready-mix concrete, aggregates and other construction materials.",http://www.cemex.com,CX.png,Fernando A. Gonzalez,New York Stock Exchange,8097477933,Basic Materials,Basic Materials,Building Materials, +CXDC,China XD Plastics Company Limited,China XD Plastics Company Limited,Autos,"China XD Plastics company Ltd manufactures plastics for automobiles. Its product includes automobile exteriors, for car interiors and other components.",http://www.chinaxd.net,,Jie Han,NASDAQ Global Market,140247778,Consumer Cyclical,Consumer Cyclical,Rubber & Plastics,Autos +CXE,MFS High Income Municipal Trust,MFS High Income Municipal Trust,Asset Management,Mfs High Income Municipal Trust is a diversified closed-end management investment company. Its investment objective is to seek high current income exempt from federal income tax.,https://www.mfs.com,CXE.png,David L. DiLorenzo,New York Stock Exchange,156615167,Financial Services,Financial Services,Asset Management, +CXH,MFS Investment Grade Municipal Trust,MFS Investment Grade Municipal Trust,Asset Management,"Mfs Investment Grade Municipal Trust is a United States based diversified closed-end management investment company. Its investment objective is to seek high current income exempt from federal income tax, but may also consider capital appreciation.",https://www.mfs.com,CXH.png,David L. DiLorenzo,New York Stock Exchange,86000713,Financial Services,Financial Services,Asset Management, +CXO,Concho Resources Inc.,Concho Resources,Oil & Gas - E&P,"Concho Resources Inc is an oil and natural gas company. It is engaged in the acquisition, development, exploitation and exploration of producing oil and natural gas properties. It operates in the Delaware Basin.",http://www.concho.com,CXO.png,Timothy A. Leach,New York Stock Exchange,24026018396,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +CXP,Columbia Property Trust Inc.,Columbia Property Trust,REITs,"Columbia Property Trust, Inc. operates as a real estate investment trust. The Company through its subsidiaries acquires, develops, owns, leases, and operates real properties including office properties and hotel.",http://www.columbia.reit,CXP.png,E. Nelson Mills,New York Stock Exchange,2629867707,Real Estate,Real Estate,REIT - Office,REITs +CXSE,WisdomTree China ex-State-Owned Enterprises Fund,WisdomTree China ex-State-Owned Enterprises Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree China ex-State-Owned Enterprises Index. + Under normal circumstances, at least 80% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a float-adjusted market cap weighted index that consists of common stocks in China, excluding common stocks of ""state-owned enterprises."" The fund is non-diversified.",http://www.wisdomtree.com,CXSE.png,,NASDAQ Global Market,151778000,,,, +CXW,CoreCivic Inc.,CoreCivic,REITs,"CoreCivic Inc is a real estate investment trust that offers site, design, build, finance, own, maintain and lease core real estate assets to government partners. The company is involved in the ownership and operation of private prisons.",http://www.corecivic.com,CXW.png,,New York Stock Exchange,2370066140,Real Estate,Real Estate,REIT - Diversified,REITs +CY,Cypress Semiconductor Corporation,Cypress Semiconductor,Semiconductors,"Cypress Semiconductor Corp operates as a semiconductor company in the United States and internationally. It delivers various high-performance, mixed-signal, programmable solutions.",http://www.cypress.com,CY.png,Hassane El-Khoury,Nasdaq Global Select,5306187572,Technology,Technology,Semiconductors, +CYAD,Celyad SA,Celyad SA,Biotechnology,Celyad SA is a biopharmaceutical company. The company is engaged in stem cell-based therapies for the treatment of cardiovascular diseases. It is developing therapeutic therapies based on two distinct technology platforms in cardiology and oncology.,http://www.celyad.com,CYAD.png,Christian Homsy,NASDAQ Global Market,277062381,Healthcare,Healthcare,Biotechnology, +CYAN,Cyanotech Corporation,Cyanotech,Consumer Packaged Goods,Cyanotech Corp cultivates and produces natural products derived from microalgae for the nutritional supplements market. The Company's products include Spirulina Pacifica and natural astaxanthin.,http://www.cyanotech.com,CYAN.png,Mawae R. Morton,NASDAQ Capital Market,17741774,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +CYB,WisdomTree Chinese Yuan Strategy Fund,WisdomTree Chinese Yuan Strategy Fund,,"The investment seeks to achieve total returns reflective of both money market rates in China available to foreign investors and changes in value of the Chinese yuan relative to the U.S. dollar. + The fund normally invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in investments whose combined performance is economically tied to China. It is an actively managed exchange traded fund (""ETF""). The fund generally will maintain a weighted average portfolio maturity of 90 days or less with respect to the money market securities in its portfolio. It is non-diversified.",http://www.wisdomtree.com,CYB.png,,NYSE Arca,30816000,,,, +CYBE,CyberOptics Corporation,CyberOptics,Computer Hardware,CyberOptics Corp is engaged in developing & manufacturing high precision sensing technology solutions. It manufactures 3D and 2D optical sensors for use in its own proprietary SMT inspection systems and for sale to original equipment manufacturers.,http://www.cyberoptics.com,CYBE.png,Subodh K. Kulkarni,NASDAQ Global Market,147863389,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +CYBR,CyberArk Software Ltd.,CyberArk Software,Application Software,CyberArk Software Ltd operates in the software infrastructure industry. It sells software platforms which protect its clients from internet security breaches.,http://www.cyberark.com,CYBR.png,Ehud Mokady,Nasdaq Global Select,3146555730,Technology,Technology,Software - Infrastructure,Application Software +CYCC,Cyclacel Pharmaceuticals Inc.,Cyclacel Pharmaceuticals,Biotechnology,Cyclacel Pharmaceuticals Inc mainly develops targeted medicines for cancer and other proliferative diseases. The company focuses in hematology and oncology-based development pipeline of novel drug candidates.,http://www.cyclacel.com,,Spiro Rombotis,NASDAQ Capital Market,10885276,Healthcare,Healthcare,Biotechnology, +CYD,China Yuchai International Limited,China Yuchai International Limited,Industrial Products,"China Yuchai International Ltd manufactures, assembles and sells a variety of light, medium and heavy-duty engines for trucks, buses, passenger vehicles, construction equipment and marine and agriculture applications in China.",http://www.cyilimited.com,,,New York Stock Exchange,683967791,Industrials,Industrials,Diversified Industrials,Industrial Products +CYH,Community Health Systems Inc.,Community Health Systems,Health Care Providers,Community Health Systems Inc is a operators of general acute care hospitals. The company operates in hospital operations which includes its general acute care hospitals and related healthcare entities.,http://www.chs.net,CYH.png,Wayne T. Smith,New York Stock Exchange,445369306,Healthcare,Healthcare,Medical Care,Health Care Providers +CYOU,Changyou.com Limited,Changyou.com Limited,Application Software,"Changyou.com Ltd is an online game developer and operator in China. It develops, operates and licenses multiplayer online role-playing games.",http://www.changyou.com,CYOU.png,Dewen Chen,Nasdaq Global Select,1023787638,Technology,Technology,Electronic Gaming & Multimedia,Application Software +CYRN,CYREN Ltd.,CYREN,Application Software,"CYREN Ltd is a provider of cloud-based security technology solutions against cyber threats, malware attacks, information leaks, legal liability and productivity loss. Its solutions protect the web, email and mobile transactions.",http://www.cyren.com,CYRN.png,Lior Samuelson,NASDAQ Capital Market,149382324,Technology,Technology,Software - Infrastructure,Application Software +CYRX,CryoPort Inc.,CryoPort,Packaging & Containers,"CryoPort Inc provides cryogenic logistics solutions to the life sciences industry through its proprietary packaging, information technology, and cold chain logistics expertise. It offers logistics solutions for stem cells and CAR-T cells.",http://www.cryoport.com,CYRX.png,Jerrell W. Shelton,NASDAQ Capital Market,315399330,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +CYTK,Cytokinetics Incorporated,Cytokinetics Incorporated,Biotechnology,Cytokinetics Inc is a biopharmaceutical company. It is engaged in the discovery and development of novel small molecule therapeutics that modulate muscle function for the potential treatment of serious diseases and medical conditions.,http://www.cytokinetics.com,CYTK.png,Robert I. Blum,Nasdaq Global Select,398295352,Healthcare,Healthcare,Biotechnology, +CYTR,CytRx Corporation,CytRx,Biotechnology,"CytRx Corp is a biopharmaceutical research and development company in the United States. Its key drug candidate is aldoxorubicin, which is developed to address serious diseases such as soft tissue sarcoma (STS).",http://www.cytrx.com,,Steven A. Kriegsman,NASDAQ Capital Market,20182501,Healthcare,Healthcare,Biotechnology, +CYTX,Cytori Therapeutics Inc.,Cytori Therapeutics,Biotechnology,Cytori Therapeutics Inc is a specialty therapeutics company. It is committed to providing meaningful and quality therapeutic options with a broad utility that benefit patients and healthcare providers around the world.,http://www.cytori.com,CYTX.png,Marc H. Hedrick,NASDAQ Capital Market,3696395,Healthcare,Healthcare,Biotechnology, +CZA,Invesco Zacks Mid-Cap,Invesco Zacks Mid-Cap,,"The investment seeks to track the investment results (before fees and expenses) of the Zacks Mid-Cap Core Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in securities that comprise the underlying index and depositary receipts representing securities that comprise the underlying index. The underlying index was comprised of 100 securities selected, according to the investment and other criteria in the underlying index methodology, from a universe of mid-capitalization securities including common stocks, MLPs, ADRs, REITs and BDCs. The fund is non-diversified.",http://www.invescopowershares.com,CZA.png,,NYSE Arca,241406500,,,, +CZFC,Citizens First Corporation,Citizens First,Banks,"Citizens First Corp is the bank holding company. It is engaged in the business of accepting demand, savings, time deposits and providing commercial, consumer and mortgage loans to the general public.",http://www.citizensfirstbank.com,CZFC.png,M. Todd Kanipe,NASDAQ Global Market,55801934,Financial Services,Financial Services,Banks - Regional - US,Banks +CZNC,Citizens & Northern Corp,Citizens & Northern,Banks,"Citizens & Northern Corp is a Pennsylvania based community bank operating through its subsidiaries. It provides banking services, including deposit and loan products for personal and commercial customers.",https://www.cnbankpa.com,CZNC.png,J. Bradley Scovill,NASDAQ Capital Market,310816696,Financial Services,Financial Services,Banks - Regional - US,Banks +CZR,Caesars Entertainment Corporation,Caesars Entertainment,Travel & Leisure,"Caesars Entertainment Corp along is engaged in providing casino-entertainment and hospitality services. Its facilities include gaming offerings, food and beverage outlets, hotel and convention space, and non-gaming entertainment options.",http://www.caesars.com,CZR.png,Mark P. Frissora,Nasdaq Global Select,6174938260,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +CZWI,Citizens Community Bancorp Inc.,Citizens Community Bancorp,Banks,"Citizens Community Bancorp Inc is a bank holding company. It provides consumer banking products and services in Wisconsin, Minnesota, and Michigan.",http://www.ccf.us,CZWI.png,Stephen Bianchi,NASDAQ Global Market,129251442,Financial Services,Financial Services,Banks - Regional - US,Banks +CZZ,Cosan Limited Class A,Cosan Limited,Utilities - Regulated,"Cosan Ltd is engaged in piped natural gas distribution, logistics services including transportation, port loading and storage of sugar, purchase, sale and leasing of agricultural land, production and distribution of lubricants and other investments.",http://www.cosan.com.br,CZZ.png,Marcos Marinho Lutz,New York Stock Exchange,2708560132,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +D,Dominion Energy Inc.,Dominion Energy,Utilities - Regulated,"Dominion Energy Inc is a producer and transporter of energy. It manages its daily operations through three operating segments namely Dominion Virginia Power of DVP, Dominion Energy and Dominion Generation.",http://www.dominionenergy.com,D.png,,New York Stock Exchange,57736397939,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +DAC,Danaos Corporation,Danaos,Transportation & Logistics,"Danaos Corp owns and operates containerships, chartering its vessels to container shipping companies across the world. It deploys its containership fleet mainly under multi-year charters with liner companies.",http://www.danaos.com,DAC.png,John Coustas,New York Stock Exchange,196578485,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +DAG,DB Agriculture Double Long ETN due April 1 2038,DB Agriculture Double Long ETN due April 1 2038,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the Deutsche Bank Liquid Commodity index - Optimum Yield Agriculture. + The fund is a senior unsecured obligation that allows investors to take a leveraged view on the performance of the agriculture sector. The index is composed of roughly equal percentages of corn, wheat, soybean, and sugar futures contracts.",http://www.db.com/india,,,NYSE Arca,5223217,,,, +DAIO,Data I/O Corporation,Data I/O,Computer Hardware,"Data I/O Corp is a provider of advanced programming and intellectual property management solutions which are used in the manufacturing of flash memory, microcontrollers and flash-memory based intelligent devices.",http://www.dataio.com,DAIO.png,Anthony Ambrose,NASDAQ Capital Market,50304945,Technology,Technology,Electronic Components,Computer Hardware +DAKT,Daktronics Inc.,Daktronics,Computer Hardware,"Daktronics Inc along with its subsidiaries is engaged in the design, manufacture and sale of electronic display systems and related products for Commercial, Live Events, Schools and Theatres, and Transportation.",http://www.daktronics.com,DAKT.png,Reece A. Kurtenbach,Nasdaq Global Select,353949684,Technology,Technology,Computer Systems,Computer Hardware +DAL,Delta Air Lines Inc.,Delta Air Lines,Airlines,Delta Air Lines Inc provides scheduled air transportation for passengers and cargo throughout the United States and across the world.,http://www.delta.com,DAL.png,Edward H. Bastian,New York Stock Exchange,34514045408,Industrials,Industrials,Airlines, +DAN,Dana Incorporated,Dana Incorporated,Autos,"Dana Inc provides technology driveline, sealing and thermal-management products for vehicle manufacturers in the light vehicle, medium/heavy vehicle and off-highway markets.",http://www.dana.com/investors,,James K. Kamsickas,New York Stock Exchange,2567764594,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +DAR,Darling Ingredients Inc.,Darling Ingredients,Waste Management,"Darling Ingredients Inc is a developer and producer of natural ingredients from edible and inedible bio-nutrients, creating customized specialty solutions for customers in pharmaceutical, food, pet food, fuel, and fertilizer industries.",http://www.darlingii.com,DAR.png,Randall C. Stuewe,New York Stock Exchange,3513800184,Industrials,Industrials,Waste Management, +DARE,Dare Bioscience Inc.,Dare Bioscience,Biotechnology,"Dare Bioscience Inc is a healthcare company. The company develops and commercializes products in women's reproductive health. Its segment includes spectrum of categories like: contraception, vaginal health, pain and fertility.",https://www.darebioscience.com,DARE.png,Sabrina Martucci Johnson,NASDAQ Capital Market,9173137,Healthcare,Healthcare,Biotechnology, +DATA,Tableau Software Inc. Class A,Tableau Software,Application Software,"Tableau Software Inc is a software company that enables customers to visualize and analyze data through a single, easy-to-use platform. It offers products including, Tableau Desktop, Tableau Server, Tableau Online, and Tableau Public.",http://www.tableau.com,DATA.png,Adam Selipsky,New York Stock Exchange,11036802516,Technology,Technology,Software - Application,Application Software +DAVA,Endava plc American Depositary Shares (each representing one Class A),Endava plc American Depositary Shares (each representing one A),Application Software,,http://www.endava.com,DAVA.png,John Cotterell,New York Stock Exchange,1278098674,Technology,Technology,Software - Infrastructure,Application Software +DAVE,Famous Dave's of America Inc.,Famous Dave's of America,Restaurants,"Famous Dave's of America Inc is a casual dining barbeque bar-and-grill chain. It develops, owns, and operates restaurants in US which offers smoked, barbeque, grilled meat, and entree items using prepared proprietary seasonings, sauces, and mixes.",http://www.famousdaves.com,DAVE.png,Jeffery Crivello,Nasdaq Global Select,41595561,Consumer Cyclical,Consumer Cyclical,Restaurants, +DB,Deutsche Bank AG,Deutsche Bank AG,Banks,"Deutsche Bank AG is a leading private bank. It offers investment, financial and related products and services to private individuals, corporate entities and institutional clients around the world.",https://www.db.com,DB.png,,New York Stock Exchange,18171120000,Financial Services,Financial Services,Banks - Regional - Europe,Banks +DBA,Invesco DB Agriculture Fund,Invesco DB Agriculture Fund,,"The investment seeks to track changes, whether positive or negative, in the level of the DBIQ Diversified Agriculture Index Excess Return™ (the “index”) over time, plus the excess, if any, of the sum of the fund’s Treasury Income, Money Market Income and T-Bill ETF Income, over the expenses of the fund. The index, which is comprised of one or more underlying commodities (“index commodities”), is intended to reflect the agricultural sector.",http://www.deutsche-bank.com/ir,,,NYSE Arca,493056685,,,, +DBB,Invesco DB Base Metals Fund,Invesco DB Base Metals Fund,,"The investment seeks to track the DBIQ Optimum Yield Industrial Metals Index Excess Return™ (DBIQ-OY Industrial Metals ER™), which is intended to reflect the base metals sector. + The index Commodities consist of Aluminum, Zinc and Copper – Grade A.",http://www.deutsche-bank.com/ir,,,NYSE Arca,178956663,,,, +DBC,Invesco DB Commodity Index Tracking Fund,Invesco DB Commodity Index Tracking Fund,,"The investment seeks to track changes, whether positive or negative, in the level of the Deutsche Bank G10 Currency Future Harvest Index®—Excess Return. + The index is comprised of long futures positions in the three eligible index currencies associated with the highest interest rates and short futures positions in the three eligible index currencies associated with the lowest interest rates. The index’s six component currencies from time-to-time, comprised of the three long and three short futures positions, are referred to as the index currencies and are used to calculate the value of the index.",,,,NYSE Arca,2049636627,,,, +DBD,Diebold Nixdorf Incorporated,Diebold Nixdorf Incorporated,Application Software,"Diebold Nixdorf Inc provides integrated software, financial self-service delivery and security systems to the financial, commercial retail and other markets. The company generates a majority of its revenue from the United States.",http://www.dieboldnixdorf.com,DBD.png,Gerrard Schmid,New York Stock Exchange,379098845,Technology,Technology,Software - Application,Application Software +DBE,Invesco DB Energy Fund,Invesco DB Energy Fund,,"The investment seeks to track the DBIQ Optimum Yield Energy Index Excess Return™ (DBIQ-OY Energy ER™), which is intended to reflect the energy sector. + The index Commodities consist of Light, Sweet Crude Oil (WTI), Heating Oil, Brent Crude Oil, RBOB Gasoline and Natural Gas.",http://www.deutsche-bank.com/ir,,,NYSE Arca,97300556,,,, +DBEF,Xtrackers MSCI EAFE Hedged Equity,Xtrackers MSCI EAFE Hedged Equity,,"The investment seeks investment results that correspond generally to the performance, before fees and expenses, of the MSCI EAFE US Dollar Hedged Index. + The fund, using a ""passive"" or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the underlying index, which is designed to track developed market performance while mitigating exposure to fluctuations between the value of the U.S. dollar and the currencies of the countries included in the underlying index. It will invest at least 80% of its total assets in component securities of the underlying index.",http://www.deutsche-etfs.com,,,NYSE Arca,5084105904,,,, +DBEM,Xtrackers MSCI Emerging Markets Hedged Equity,Xtrackers MSCI Emerging Markets Hedged Equity,,"The investment seeks investment results that correspond generally to the performance, of the MSCI Japan US Dollar Hedged Index. + The fund, using a ""passive"" or indexing investment approach, seeks investment results that correspond generally to the performance, of the underlying index, which is designed to track the performance of the Japanese equity market while mitigating exposure to fluctuations between the value of the U.S. dollar and the Japanese yen. It will invest at least 80% of its total assets in component securities (including depositary receipts in respect of such securities) of the underlying index.",http://www.deutsche-etfs.com,,,NYSE Arca,126351888,,,, +DBGR,Xtrackers MSCI Germany Hedged Equity,Xtrackers MSCI Germany Hedged Equity,,"The investment seeks investment results that correspond generally to the performance, before fees and expenses, of the MSCI Germany US Dollar Hedged Index. + The fund, using a ""passive"" or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the underlying index, which is designed to track the performance of the German equity market while mitigating exposure to fluctuations between the value of the U.S. dollar and the euro. It will invest at least 80% of its total assets (but typically far more) in component securities of the underlying index. The fund is non-diversified.",http://www.deutsche-etfs.com,,,NYSE Arca,22278676,,,, +DBL,DoubleLine Opportunistic Credit Fund of Beneficial Interest,DoubleLine Opportunistic Credit Fund of Beneficial Interest,Asset Management,Doubleline Opportunistic Credit Fund operates as a closed-end management investment company. Its investment objective is to seek high total investment return by providing high level of current income and the potential for capital appreciation.,http://www.doublelinefunds.com,DBL.png,Ronald R. Redell,New York Stock Exchange,291416895,Financial Services,Financial Services,Asset Management, +DBLV,AdvisorShares DoubleLine Value Equity,AdvisorShares DoubleLine Value Equity,,"The investment seeks to generate long-term capital appreciation. + The fund is an actively managed exchange-traded fund that seeks to achieve its investment objective by primarily investing in the broad U.S. equity market. It invests in stocks with liquidity and fundamental characteristics that are historically associated with superior long-term performance. The fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in equity securities.",http://www.advisorshares.com,DBLV.png,,NYSE Arca,67000500,,,, +DBO,Invesco DB Oil Fund,Invesco DB Oil Fund,,"The investment seeks to track the DBIQ Optimum Yield Crude Oil Index Excess Return™ (DBIQ-OY CL ER™), which is intended to reflect the changes in market value of crude oil. + The single index Commodity consists of Light, Sweet Crude Oil (WTI).",http://www.deutsche-bank.com/ir,,,NYSE Arca,324576403,,,, +DBP,Invesco DB Precious Metals Fund,Invesco DB Precious Metals Fund,,"The investment seeks to track the DBIQ Optimum Yield Energy Index Excess Return™ (DBIQ-OY Energy ER™), which is intended to reflect the energy sector. + The index Commodities consist of Light, Sweet Crude Oil (WTI), Heating Oil, Brent Crude Oil, RBOB Gasoline and Natural Gas.",http://www.deutsche-bank.com/ir,,,NYSE Arca,141057485,,,, +DBS,Invesco DB Silver Fund,Invesco DB Silver Fund,,"The investment seeks to track the DBIQ Optimum Yield Silver Index Excess Return™ (DBIQ-OY SI ER™), which is intended to reflect the changes in market value of silver. + The single index Commodity consists of Silver. The fund holds Treasury Securities, money market mutual funds and T-Bill ETFs for margin and/or cash management purposes only.",http://www.deutsche-bank.com/ir,,,NYSE Arca,14151943,,,, +DBV,Invesco DB G10 Currency Harvest Fund,Invesco DB G10 Currency Harvest Fund,,"The investment seeks to track changes, whether positive or negative, in the level of the Deutsche Bank G10 Currency Future Harvest Index®—Excess Return. + The index is comprised of long futures positions in the three eligible index currencies associated with the highest interest rates and short futures positions in the three eligible index currencies associated with the lowest interest rates. The index’s six component currencies from time-to-time, comprised of the three long and three short futures positions, are referred to as the index currencies and are used to calculate the value of the index.",,,,NYSE Arca,24440478,,,, +DBVT,DBV Technologies S.A.,DBV S.A.,Biotechnology,DBV Technologies SA is a biopharmaceutical company. It is engaged in research and development of patient-friendly therapy for food and pediatric allergy patients.,http://www.dbv-technologies.com,DBVT.png,Pierre-Henri Benhamou,Nasdaq Global Select,424041981,Healthcare,Healthcare,Biotechnology, +DBX,Dropbox Inc,Dropbox,Application Software,"Dropbox Inc offers security software. It is a collaboration platform where more and more of the content is created, accessed, and shared with the world.",https://www.dropbox.com,DBX.png,Andrew W. Houston,Nasdaq Global Select,9988283869,Technology,Technology,Software - Infrastructure,Application Software +DCAR,DropCar Inc.,DropCar,Application Software,DropCar Inc is a provider of app-based automotive logistics and concierge services for both consumers and the automotive industry.,https://drop.car,,Spencer Richardson,NASDAQ Capital Market,3884006,Technology,Technology,Software - Application,Application Software +DCF,Dreyfus Alcentra Global Credit Income 2024 Target Term Fund Inc.,Dreyfus Alcentra Global Credit Income 2024 Target Term Fund,Asset Management,"The Fund’s investment objectives are to seek high current income and to return at least $9.835 per Common Share (the public offering price per Common Share (as defined below) after deducting a sales load of $0.165 per Common Share but before deducting offering costs of $0.02 per Common Share (“Original NAV”)) to holders of record of Common Shares on or about December 1, 2024 (the “Termination Date”) (subject to certain extensions described herein).",http://www.dreyfus.com,DCF.png,,New York Stock Exchange,128069361,Financial Services,Financial Services,Asset Management, +DCI,Donaldson Company Inc.,Donaldson Company,Industrial Products,"Donaldson Co Inc is a provider of industrial goods. It manufactures filtration systems such as dust, fume, and mist collectors.",http://www.donaldson.com,DCI.png,Tod E. Carpenter,New York Stock Exchange,6149018704,Industrials,Industrials,Diversified Industrials,Industrial Products +DCIX,Diana Containerships Inc.,Diana Containerships,Transportation & Logistics,Diana Containerships Inc is a provider of shipping transportation services through its ownership of containerships.,http://www.dcontainerships.com,,Symeon Palios,Nasdaq Global Select,11482359,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +DCO,Ducommun Incorporated,Ducommun Incorporated,Aerospace & Defense,"Ducommun Inc through its subsidiaries provides engineering and manufacturing services for high-performance products and high-cost-of failure applications used in the aerospace, defense, industrial, natural resources, medical and other industries.",http://www.ducommun.com,DCO.png,Stephen G. Oswald,New York Stock Exchange,454585436,Industrials,Industrials,Aerospace & Defense, +DCOM,Dime Community Bancshares Inc.,Dime Community Bancshares,Banks,Dime Community Bancshares Inc operates as the holding company for The Dime Savings Bank of Williamsburgh. It provides financial services and loans for multifamily housing in the United States.,https://www.dime.com,DCOM.png,Kenneth J. Mahon,Nasdaq Global Select,716084168,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +DCP,DCP Midstream LP,DCP Midstream,Oil & Gas - Midstream,"DCP Midstream LP is a midstream master limited partnership. It is engaged in gathering, compressing, treating, processing, transporting, storing and selling natural gas, Natural Gas Liquids and condensate.",http://www.dcpmidstream.com,DCP.png,Wouter Van Kempen,New York Stock Exchange,4806863181,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +DCPH,Deciphera Pharmaceuticals Inc.,Deciphera Pharmaceuticals,Biotechnology,Deciphera Pharmaceuticals Inc is a clinical-stage biopharmaceutical company developing new drugs to improve the lives of cancer patients.,https://www.deciphera.com,DCPH.png,Michael Taylor,Nasdaq Global Select,1045098328,Healthcare,Healthcare,Biotechnology, +DDD,3D Systems Corporation,3D Systems,Computer Hardware,"3D Systems Corp is a developer of computer systems and components. Its suite of products includes 3-D printers, print materials, digital design software and on-demand manufacturing services.",http://www.3dsystems.com,DDD.png,Vyomesh I. Joshi,New York Stock Exchange,1461510950,Technology,Technology,Computer Systems,Computer Hardware +DDE,Dover Downs Gaming & Entertainment Inc,Dover Downs Gaming & Entertainment,Travel & Leisure,Dover Downs Gaming & Entertainment Inc is a gaming and entertainment company whose operations consist of: Dover Downs Casino; Dover Downs Hotel and Conference Center; and Dover Downs Raceway.,http://www.doverdowns.com,DDE.png,Denis Mcglynn,New York Stock Exchange,88200507,Consumer Cyclical,Consumer Cyclical,Gambling,Travel & Leisure +DDF,Delaware Investments Dividend & Income Fund Inc.,Delaware Investments Dividend & Income Fund,Asset Management,Delaware Investments Div & Income Fund is a closed-end management investment company. Its investment objective is to seek high current income; capital appreciation is a secondary objective.,http://www.delawarefunds.com,DDF.png,Shawn K. Lytle,New York Stock Exchange,99792304,Financial Services,Financial Services,Asset Management, +DDG,ProShares Short Oil & Gas,ProShares Short Oil & Gas,,"The investment seeks daily investment results that correspond to the inverse (-1x) of the daily performance of the Dow Jones U.S. Oil & GasSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index measures the performance of certain companies in the oil and gas sector of the U.S. equity market. Component companies include, among others, exploration and production, integrated oil and gas, oil equipment and services, pipelines, renewable energy equipment companies and alternative fuel producers. The fund is non-diversified.",http://www.proshares.com,DDG.png,,NYSE Arca,1812000,,,, +DDM,ProShares Ultra Dow30,ProShares Ultra Dow30,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the Dow Jones Industrial AverageSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a price-weighted index and includes 30 large-cap, ""blue-chip"" U.S. stocks, excluding utility and transportation companies. The fund is non-diversified.",http://www.proshares.com,DDM.png,,NYSE Arca,380340500,,,, +DDMX,DD3 Acquisition Corp.,DD3 Acquisition,Conglomerates,,,,Martin Wainfeld Werner,NASDAQ Capital Market,71385999,Industrials,Industrials,Conglomerates, +DDMXU,DD3 Acquisition Corp. Units,DD3 Acquisition Units,Conglomerates,,,,Martin Wainfeld Werner,NASDAQ Capital Market,72621806,Industrials,Industrials,Conglomerates, +DDP,DB Commodity Short ETN due April 1 2038,DB Commodity Short ETN due April 1 2038,,"The investment seeks to replicate, net of expenses, the inverse of the Deutsche Bank Liquid Commodity Total Return Index. + The index is intended to reflect changes in the market value of certain commodity futures contracts based on crude oil, heating oil, corn, wheat, gold and aluminum. The T-Bill Index is intended to approximate the returns from investing in 3-month United States Treasury bills on a rolling basis.",http://www.db.com/india,,,NYSE Arca,340474,,,, +DDS,Dillard's Inc.,Dillard's,Retail - Apparel & Specialty,"Dillard's Inc is an American fashion apparel, cosmetics and home furnishings retailer. The company also operates a general contracting construction company engaged in constructing and remodeling stores of the company.",http://www.dillards.com,DDS.png,William T. Dillard,New York Stock Exchange,1772614998,Consumer Cyclical,Consumer Cyclical,Department Stores,Retail - Apparel & Specialty +DE,Deere & Company,Deere & Company,Farm & Construction Machinery,"Deere & Co is engaged in manufacturing agricultural, construction, turf, and forestry machinery. It also provides secured and lease-based financing to support dealer inventory and customer purchases.",http://www.deere.com,DE.png,Samuel R. Allen,New York Stock Exchange,52623564744,Industrials,Industrials,Farm & Construction Equipment,Farm & Construction Machinery +DEA,Easterly Government Properties Inc.,Easterly Government Properties,REITs,"Easterly Government Properties Inc is a real estate investment trust. The company is engaged in the acquisition, development and management of Class A commercial properties that are leased to U.S. Government agencies.",http://www.easterlyreit.com,,William C. Trimble,New York Stock Exchange,1085616312,Real Estate,Real Estate,REIT - Office,REITs +DECK,Deckers Outdoor Corporation,Deckers Outdoor,Manufacturing - Apparel & Furniture,"Deckers Outdoor Corp is engaged in designing, marketing and distribution of footwear, apparel and accessories developed for both everyday casual lifestyles use. Its primary brands include UGG, Teva, and Sanuk.",http://www.deckers.com,DECK.png,David Powers,New York Stock Exchange,4063421822,Consumer Cyclical,Consumer Cyclical,Footwear & Accessories,Manufacturing - Apparel & Furniture +DEF,Invesco Defensive Equity,Invesco Defensive Equity,,"The investment seeks to track the investment results (before fees and expenses) of the Invesco Defensive Equity Index (the ""underlying index""). + The fund generally will invest at least 80% of its total assets in the securities that comprise the underlying index. The underlying index is comprised of a subset of securities from the S&P 500® Index (the ""S&P 500""). The fund will concentrate its investments in securities of issuers in any one industry or group of industries only to the extent that the underlying index reflects a concentration in that industry or group of industries. The fund is non-diversified.",http://www.invesco.com,DEF.png,,NYSE Arca,200550000,,,, +DEI,Douglas Emmett Inc.,Douglas Emmett,REITs,"Douglas Emmett Inc acquires, develops, and manages office and multifamily properties in United States. The company mainly focuses on owning office buildings in communities with large supply constraints, such as Los Angeles.",http://www.douglasemmett.com,DEI.png,Jordan L. Kaplan,New York Stock Exchange,6489981714,Real Estate,Real Estate,REIT - Office,REITs +DELL,Dell Technologies Inc. Class C,Dell C,Computer Hardware,,,,,New York Stock Exchange,36518030972,Technology,Technology,Software - Infrastructure,Application Software +DELT,Delta Technology Holdings Limited,Delta Technology Limited,Chemicals,"Delta Technology Holdings Ltd is a fine & specialty chemical company. It is engaged in producing & distributing organic compound including para-chlorotoluene, ortho-chlorotoluene, PCT/OCT downstream product, unsaturated polyester resin & other by-product.",http://www.deltath.com,,Long Yi,NASDAQ Capital Market,17206956,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +DEM,WisdomTree Emerging Markets High Dividend Fund,WisdomTree Emerging Markets High Dividend Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree Emerging Markets High Dividend Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of the highest dividend-yielding common stocks selected from the WisdomTree Emerging Markets Dividend Index. The fund is non-diversified.",http://www.wisdomtree.com,DEM.png,,NYSE Arca,2180970000,,,, +DENN,Denny's Corporation,Denny's,Restaurants,Denny's Corp operates as a full-service restaurant chain. The Company through its wholly-owned subsidiary owns and operates the Denny's restaurant brand.,http://www.dennys.com,DENN.png,John C. Miller,NASDAQ Capital Market,1094651422,Consumer Cyclical,Consumer Cyclical,Restaurants, +DEO,Diageo plc,Diageo plc,Beverages - Alcoholic,"Diageo PLC is a part of the beverage industry. Its business involves the supply of alcoholic beverage under a collection of brands such as Johnnie Walker, Crown Royal, J&B, Buchanan's and Windsor whiskies, Smirnoff, Ciroc and Ketel One vodkas.",http://www.diageo.com,DEO.png,Ivan M. Menezes,New York Stock Exchange,92397655586,Consumer Defensive,Consumer Defensive,Beverages - Wineries & Distilleries,Beverages - Alcoholic +DERM,Dermira Inc.,Dermira,Biotechnology,"Dermira Inc is a biopharmaceutical company. It is engaged in identifying, developing and commercializing therapies to improve the lives of patients with dermatologic diseases.",http://www.dermira.com,DERM.png,Thomas G. Wiggans,Nasdaq Global Select,302427847,Healthcare,Healthcare,Biotechnology, +DES,WisdomTree U.S. SmallCap Dividend Fund,WisdomTree U.S. SmallCap Dividend Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree U.S. SmallCap Dividend Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index measuring the performance of the small-capitalization segment of the U.S. dividend-paying market. The fund is non-diversified.",http://www.wisdomtree.com,DES.png,,NYSE Arca,2003671000,,,, +DESP,Despegar.com Corp.,Despegar.com,Travel & Leisure,"Despegar.com Corp is an online travel company. The company is engaged in two business segments: Air, which consists of the sale of airline tickets and packages, hotels and other travel products which consists of travel packages.",https://www.despegar.com.ar,,Damian Scokin,New York Stock Exchange,1103817795,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +DEST,Destination Maternity Corporation,Destination Maternity,Retail - Apparel & Specialty,"Destination Maternity Corporation is engaged in designing, manufacturing and sale of maternity apparel and related accessories in the United States.",http://www.destinationmaternitycorp.com,DEST.png,Marla A. Ryan,Nasdaq Global Select,43342572,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +DEW,WisdomTree Global High Dividend Fund,WisdomTree Global High Dividend Fund,,"The investment seeks to track the price and yield performance of the WisdomTree Global High Dividend Index. + The fund will invest at least 95% of its total assets in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of high dividend-yielding companies selected from the WisdomTree Global Dividend Index, which defines the dividend-paying universe of companies in the U.S., developed countries and emerging markets throughout the world. The fund is non-diversified.",http://www.wisdomtree.com,DEW.png,,NYSE Arca,89920000,,,, +DEX,Delaware Enhanced Global Dividend of Beneficial Interest,Delaware Enhanced Global Dividend of Beneficial Interest,Asset Management,"Delaware Enhanced Global Dividend & Inc is a diversified closed-end management investment company. The primary investment objective of the Fund is to seek current income, with a secondary objective of capital appreciation.",https://www.delawarefunds.com,DEX.png,Shawn K. Lytle,New York Stock Exchange,121060546,Financial Services,Financial Services,Asset Management, +DF,Dean Foods Company,Dean Foods Company,Consumer Packaged Goods,"Dean Foods Co processes, sells, and distributes branded and private label dairy and dairy case products. It offers milk, ice cream, cultured dairy products, juices and teas to retailers, food service outlets, and governmental entities across the US.",http://www.deanfoods.com,DF.png,Ralph P. Scozzafava,New York Stock Exchange,402162297,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +DFBH,DFB Healthcare Acquisitions Corp.,DFB Healthcare Acquisitions,Conglomerates,DFB Healthcare Acquisitions Corp is a shell company.,,,Richard A. Barasch,NASDAQ Capital Market,309687500,Industrials,Industrials,Conglomerates, +DFE,WisdomTree Europe SmallCap Dividend Fund,WisdomTree Europe SmallCap Dividend Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree Europe SmallCap Dividend Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of the small-capitalization segment of the European dividend-paying market. The fund is non-diversified.",http://www.wisdomtree.com,DFE.png,,NYSE Arca,706868000,,,, +DFFN,Diffusion Pharmaceuticals Inc.,Diffusion Pharmaceuticals,Biotechnology,"Diffusion Pharmaceuticals Inc is a clinical stage biotechnology company focused on extending the life expectancy of cancer patients by improving the effectiveness of current standard-of-care treatments, including radiation therapy and chemotherapy.",http://www.diffusionpharma.com,DFFN.png,David Kalergis,NASDAQ Capital Market,8373048,Healthcare,Healthcare,Biotechnology, +DFIN,Donnelley Financial Solutions Inc.,Donnelley Financial Solutions,Brokers & Exchanges,"Donnelley Financial Solutions Inc is a global integrated communications provider. The company helps organizations communicate by creating, managing, producing, distributing and processing content for its clients globally.",https://www.dfsco.com,DFIN.png,Daniel Leib,New York Stock Exchange,520025000,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +DFJ,WisdomTree Japan SmallCap Fund,WisdomTree Japan SmallCap Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree Japan SmallCap Dividend Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is comprised of dividend-paying small capitalization companies in Japan. The fund is non-diversified.",http://www.wisdomtree.com,DFJ.png,,NYSE Arca,775293000,,,, +DFP,Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.,Flaherty & Crumrine Dynamic Preferred and Income Fund,Asset Management,"Flaherty & Crumrine Pref&Inc Allocation is a non-diversified, closed-end management investment company. Its investment objective is to seek total return, with an emphasis on high current income.",http://www.preferredincome.com,,R. Eric Chadwick,New York Stock Exchange,441290473,Financial Services,Financial Services,Asset Management, +DFRG,Del Frisco's Restaurant Group Inc.,Del Frisco's Restaurant,Restaurants,"Del Frisco's Restaurant Group Inc develops, owns and operates three contemporary restaurants. It currently operates 53 restaurants in 23 states and the District of Columbia.",http://www.dfrg.com,,Norman J. Abdallah,Nasdaq Global Select,274904809,Consumer Cyclical,Consumer Cyclical,Restaurants, +DFS,Discover Financial Services,Discover Financial Services,Credit Services,"Discover Financial Services is engaged in direct consumer banking business. It mainly provides banking services such as accepting deposits, offering credit card, residential mortgage, loans and other banking facilities to its customers.",http://www.discover.com,DFS.png,Roger C. Hochschild,New York Stock Exchange,22878720000,Financial Services,Financial Services,Credit Services, +DFVL,iPath US Treasury 5 Year Bull ETN,iPath US Treasury 5 Year Bull ETN,,"The investment seeks to provide investors with exposure to the Barclays 5Y US Treasury Futures Targeted Exposure Index™. +The Barclays 5Y US Treasury Futures Targeted Exposure Index™ (the ""index"") is designed to decrease in response to an increase in the 5-year Treasury note yields and to increase in response to a decrease in 5-year Treasury note yields. The index targets a fixed level of sensitivity to changes in the yield of the current ""cheapest-to-deliver"" note underlying the relevant 5-year Treasury futures contract at a given point in time.",http://www.barclaysinvestments.co.uk,,,NASDAQ Global Market,4296208,,,, +DFVS,iPath US Treasury 5-year Bear ETN,iPath US Treasury 5-year Bear ETN,,"The investment seeks to provide investors with inverse exposure to the Barclays 5Y US Treasury Futures Targeted Exposure Index™. +The Barclays 5Y US Treasury Futures Targeted Exposure Index™ (the ""index"") is designed to decrease in response to an increase in the 5-year Treasury note yields and to increase in response to a decrease in 5-year Treasury note yields. The index targets a fixed level of sensitivity to changes in the yield of the current ""cheapest-to-deliver"" note underlying the relevant 5-year Treasury futures contract at a given point in time.",http://www.barclaysinvestments.co.uk,,,NASDAQ Global Market,3858160,,,, +DG,Dollar General Corporation,Dollar General,Retail - Defensive,"Dollar General Corp is a discount retailer in the United States. It offers a selection of merchandise, including consumables, seasonal, home products and apparel.",http://www.dollargeneral.com,DG.png,Todd J. Vasos,New York Stock Exchange,30662828368,Consumer Defensive,Consumer Defensive,Discount Stores,Retail - Defensive +DGICA,Donegal Group Inc. Class A Common Stock,Donegal Common Stock,Insurance - Property & Casualty,"Donegal Group Inc is an US-based insurance holding company offering personal and commercial lines of property and casualty insurance to businesses and individuals. It products include protection against automobile accidents, theft and other.",http://www.donegalgroup.com,,Kevin Gerard Burke,Nasdaq Global Select,377251547,Financial Services,Financial Services,Insurance - Property & Casualty, +DGICB,Donegal Group Inc. Class B Common Stock,Donegal B Common Stock,Insurance - Property & Casualty,"Donegal Group Inc is an US-based insurance holding company offering personal and commercial lines of property and casualty insurance to businesses and individuals. It products include protection against automobile accidents, theft and other.",http://www.donegalgroup.com,,Kevin Gerard Burke,Nasdaq Global Select,338533625,Financial Services,Financial Services,Insurance - Property & Casualty, +DGII,Digi International Inc.,Digi International,Communication Equipment,"Digi International Inc is a provider of Machine to Machine and Internet of Things (IoT) networking hardware products and solutions that enable the connection, monitoring and control of local or remote physical assets by electronic means.",http://www.digi.com,DGII.png,Ronald E. Konezny,Nasdaq Global Select,389182126,Technology,Technology,Communication Equipment, +DGL,Invesco DB Gold Fund,Invesco DB Gold Fund,,"The investment seeks to track the DBIQ Optimum Yield Gold Index Excess Return™ (DBIQ-OY GC ER™), which is intended to reflect the changes in market value of gold. +The single index Commodity consists of Gold.",http://www.deutsche-bank.com/ir,,,NYSE Arca,137361616,,,, +DGLY,Digital Ally Inc.,Digital Ally,Consulting & Outsourcing,"Digital Ally Inc produces digital video imaging and storage products for use in law enforcement, security and commercial applications.",http://www.digitalallyinc.com,DGLY.png,Stanton E. Ross,NASDAQ Capital Market,36486632,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +DGP,DB Gold Double Long ETN due February 15 2038,DB Gold Double Long ETN due February 15 2038,,"The investment seeks to replicate, net of expenses, twice the daily performance of the Deutsche Bank Liquid Commodity index - Optimum Yield Gold Excess Return. + The index is intended to reflect changes in the market value of certain gold futures contracts and is comprised of a single unfunded gold futures contract.",http://www.db.com/india,,,NYSE Arca,92983200,,,, +DGS,WisdomTree Emerging Market SmallCap Fund,WisdomTree Emerging Market SmallCap Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree Emerging Markets SmallCap Dividend Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of small cap common stocks selected from the WisdomTree Emerging Markets Dividend Index. The fund is non-diversified.",http://www.wisdomtree.com,DGS.png,,NYSE Arca,1354832000,,,, +DGSE,DGSE Companies Inc.,DGSE Companies,Retail - Apparel & Specialty,"DGSE Companies Inc is in the business of buying and selling jewelry, diamonds, fine watches, rare coins and currency, precious metal bullion products, scrap gold, silver, platinum and palladium as well as collectibles and other valuables.",http://www.dgsecompanies.com,DGSE.png,John R Loftus,NYSE American,11380936,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +DGT,SPDR Global Dow ETF (based on The Global Dow),SPDR Global Dow ETF (based on The Global Dow),,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the Global Dow that tracks the performance of multinational blue-chip issuers. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index is made up of 150 companies from around the world. It may purchase a subset of the securities in the index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the index. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,89896904,,,, +DGX,Quest Diagnostics Incorporated,Quest Diagnostics Incorporated,Medical Diagnostics & Research,"Quest Diagnostics Inc provides diagnostic testing, information, and services, providing insights that enable patients and physicians to make healthcare decisions. It provides diagnostics for insurers and healthcare information technology businesses.",http://www.questdiagnostics.com,DGX.png,Stephen H. Rusckowski,New York Stock Exchange,11964820193,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +DGZ,DB Gold Short ETN due February 15 2038,DB Gold Short ETN due February 15 2038,,"The investment seeks to replicate, net of expenses, the inverse of the daily performance of the Deutsche Bank Liquid Commodity index - Optimum Yield Gold Excess Return. + The index is intended to reflect changes in the market value of certain gold futures contracts and is comprised of a single unfunded gold futures contract.",http://www.db.com/india,,,NYSE Arca,9675202,,,, +DHF,Dreyfus High Yield Strategies Fund,Dreyfus High Yield Strategies Fund,Asset Management,"Dreyfus High Yield Strategies Fund is a non-diversified, closed-end management investment company. The fund's primary investment objective is to seek high current income.",http://www.dreyfus.com,DHF.png,,New York Stock Exchange,221031372,Financial Services,Financial Services,Asset Management, +DHI,D.R. Horton Inc.,D.R. Horton,Homebuilding & Construction,"D.R. Horton Inc is a residential homebuilder. It constructs for the purpose of sale, homes in the states and metropolitan markets of the United States, under the names of D.R. Horton, America's Builder, Emerald Homes and Breland Homes.",http://www.drhorton.com,DHI.png,David V. Auld,New York Stock Exchange,14089254318,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +DHIL,Diamond Hill Investment Group Inc.,Diamond Hill Investment,Asset Management,"Diamond Hill Investment Group Inc sponsors, markets, and provides investment advisory and related services to various U.S. and foreign clients including mutual funds, separate accounts and private investment funds.",http://www.diamond-hill.com,,Christopher M. Bingaman,Nasdaq Global Select,540145237,Financial Services,Financial Services,Asset Management, +DHR,Danaher Corporation,Danaher,Medical Diagnostics & Research,"Danaher Corp designs, manufactures and markets professional, medical, industrial and commercial products and services. It markets its products under the brand of Beckman Coulter, Aperio, Dexis, Chemtreat and others.",http://www.danaher.com,DHR.png,Thomas P. Joyce,New York Stock Exchange,76877385000,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +DHS,WisdomTree U.S. High Dividend Fund,WisdomTree U.S. High Dividend Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree U.S. High Dividend Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of companies with high dividend yields selected from the WisdomTree U.S. Dividend Index. The fund is non-diversified.",http://www.wisdomtree.com,DHS.png,,NYSE Arca,902016000,,,, +DHT,DHT Holdings Inc.,DHT,Transportation & Logistics,"DHT Holdings Inc is a crude oil tanker company and owns more than twenty crude oil tankers that are in operation. The company operates through its integrated management companies in Oslo, Norway and Singapore.",http://www.dhtankers.com,,Svein Moxnes Harfjeld / Trygve Preben Munthe,New York Stock Exchange,582985725,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +DHX,DHI Group Inc.,DHI,Employment Services,"DHI Group Inc is a provider of data, insights and employment connections through its specialized services including technology and security clearance, financial services, energy, healthcare, and hospitality.",https://www.dhigroupinc.com,DHX.png,Art Zeile,New York Stock Exchange,102078574,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +DHXM,DHX Media Ltd.,DHX Media,Entertainment,"DHX Media Ltd is a children's content and brands company, recognized globally for properties such as Peanuts, Teletubbies, Strawberry Shortcake, Caillou, Inspector Gadget and Degrassi franchise.",http://www.dhxmedia.com,DHXM.png,Michael Patrick Donovan,Nasdaq Global Select,276503828,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +DHY,Credit Suisse High Yield Bond Fund,Credit Suisse High Yield Bond Fund,Asset Management,Credit Suisse High Yield Bond Fund is a closed-end management investment company. The investment objective of the company is to seek current income through investment in debt securities.,https://www.credit-suisse.com,DHY.png,John G. Popp,NYSE American,241069037,Financial Services,Financial Services,Asset Management, +DIA,SPDR Dow Jones Industrial Average,SPDR Dow Jones Industrial Average,,"The investment seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of the Dow Jones Industrial Average (the ""DJIA"").The Trust seeks to achieve its investment objective by holding a portfolio of the common stocks that are included in the DJIA (the ""Portfolio""), with the weight of each stock in the Portfolio substantially corresponding to the weight of such stock in the DJIA.",http://www.spdrs.com,,,NYSE Arca,20688440201,,,, +DIAX,Nuveen Dow 30SM Dynamic Overwrite Fund of Beneficial Interest,Nuveen Dow 30SM Dynamic Overwrite Fund of Beneficial Interest,Asset Management,Nuveen Dow 30sm Dynamic Overwrite Fund is a closed-end management investment company. Its investment objective is to seek attractive total return with less volatility than the Dow Jones Industrial Average.,https://www.nuveen.com,DIAX.png,,New York Stock Exchange,632341432,Financial Services,Financial Services,Asset Management, +DIG,ProShares Ultra Oil & Gas,ProShares Ultra Oil & Gas,,"The investment seeks daily investment results that correspond to two times (2x) the daily performance of the Dow Jones U.S. Oil & GasSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index measures the performance of certain companies in the oil and gas sector of the U.S. equity market. Component companies include, among others, exploration and production, integrated oil and gas, oil equipment and services, pipelines, renewable energy equipment companies and alternative fuel producers. The fund is non-diversified.",http://www.proshares.com,DIG.png,,NYSE Arca,102681500,,,, +DIM,WisdomTree International MidCap Dividend Fund,WisdomTree International MidCap Dividend Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree International MidCap Dividend Index. + The fund normally invests at least 95% of its total assets (exclusive of collateral held from securities lending) in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of the mid-capitalization segment of the dividend-paying market in the industrialized world outside the U.S. and Canada. The fund is non-diversified.",http://www.wisdomtree.com,DIM.png,,NYSE Arca,245200000,,,, +DIN,Dine Brands Global Inc.,Dine Brands Global,Restaurants,"Dine Brands Global Inc, formerly DineEquity Inc, owns, franchises and operates restaurant concepts, Applebee's Neighborhood Grill and Bar within the casual dining category and International House of Pancakes in the family dining category of restaurants.",https://www.dinebrands.com,DIN.png,Stephen P. Joyce,New York Stock Exchange,1428684926,Consumer Cyclical,Consumer Cyclical,Restaurants, +DIOD,Diodes Incorporated,Diodes Incorporated,Semiconductors,"Diodes Inc is a manufacturer & supplier of application-specific standard products within the broad discrete, logic, analog & mixed-signal semiconductor markets, serving the consumer electronics, computing, communications, industrial & automotive markets.",http://www.diodes.com,DIOD.png,Keh-Shew Lu,Nasdaq Global Select,1756223229,Technology,Technology,Semiconductors, +DIS,The Walt Disney Company,The Walt Disney Company,Entertainment,"Walt Disney Co together with its subsidiaries is a diversified worldwide entertainment company with operations in four business segments: Media Networks, Parks and Resorts, Studio Entertainment, and Consumer Products & Interactive Media.",http://www.disney.com,DIS.png,Robert A. Iger,New York Stock Exchange,166657888722,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +DISCA,Discovery Inc. Series A Common Stock,Discovery Series Common Stock,Entertainment,Discovery Inc formerly known as Discovery Communications Inc is a media and entertainment company. It provides programming across multiple distribution platforms.,http://www.discoverycommunications.com,DISCA.png,David M. Zaslav,Nasdaq Global Select,14809821422,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +DISCB,Discovery Inc. Series B Common Stock,Discovery Series B Common Stock,Entertainment,Discovery Inc formerly known as Discovery Communications Inc is a media and entertainment company. It provides programming across multiple distribution platforms.,http://www.discoverycommunications.com,DISCB.png,David M. Zaslav,Nasdaq Global Select,18257070417,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +DISCK,Discovery Inc.,Discovery,Entertainment,Discovery Inc formerly known as Discovery Communications Inc is a media and entertainment company. It provides programming across multiple distribution platforms.,http://www.discoverycommunications.com,DISCK.png,David M. Zaslav,Nasdaq Global Select,13888461022,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +DISH,DISH Network Corporation,DISH Network,Communication Services,DISH Network Corp provides a direct broadcast satellite subscription television service in the United States. It offers pay-TV services under the DISH brand and the Sling brand.,http://www.dish.com,DISH.png,W. Erik Carlson,Nasdaq Global Select,14119074649,Communication Services,Communication Services,Pay TV, +DIT,AMCON Distributing Company,AMCON Distributing Company,Retail - Defensive,"Amcon Distributing Co and its subsidiaries is in the wholesale distribution of consumer products including cigarettes & tobacco products, candy & confectionery, beverages, foodservice, groceries, paper products, automotive & health & beauty care products.",http://www.amcon.com,DIT.png,Christopher H. Atayan,NYSE American,57408435,Consumer Defensive,Consumer Defensive,Food Distribution,Retail - Defensive +DJCI,E-TRACS Linked to the Bloomberg Commodity Index Total Return due October 31 2039,E-TRACS Linked to the Bloomberg Commodity Index Total Return due October 31 2039,,"The investment seeks to replicate, net of expenses, the DJ-UBS Commodity Index Total Return Index. + The index measures the collateralized returns from a basket of 19 commodity futures contracts representing the energy, precious metals, industrial metals, grains, softs and livestock sectors. In addition, the index is rebalanced once a year to ensure that no commodity sector may constitute more than 33% of the index as of the date of such rebalancing.",http://www.ubs.com,DJCI.png,,NYSE Arca,35806313,,,, +DJCO,Daily Journal Corp. (S.C.),Daily Journal (S.C.),Publishing,Daily Journal Corp publishes newspapers and web sites covering California and Arizona and produces several specialized information services. It also serves as a newspaper representative specializing in public notice advertising.,http://www.dailyjournal.com,DJCO.png,Gerald L. Salzman,NASDAQ Capital Market,309563253,Consumer Cyclical,Consumer Cyclical,Publishing, +DJP,iPath Bloomberg Commodity Index Total Return ETN,iPath Bloomberg Commodity Index Total Return ETN,,"The investment seeks to provide investors with exposure to the Dow Jones-UBS Commodity Index Total ReturnService Mark. +The Dow Jones-UBS Commodity Index Total ReturnService Mark (the ""index"") reflects the returns that are potentially available through an unleveraged investment in the futures contracts on physical commodities comprising the index plus the rate of interest that could be earned on cash collateral invested in specified Treasury Bills. The index is a rolling index rebalancing annually.",http://www.barclaysinvestments.co.uk,,,NYSE Arca,758372922,,,, +DK,Delek US Holdings Inc.,Delek US,Oil & Gas - Refining & Marketing,"Delek US Holdings Inc is an oil and gas company that is engaged in petroleum refining, transportation, storage and wholesale of crude oil and intermediate and refined products and convenience store retailing.",http://www.DelekUS.com,DK.png,Ezra Uzi Yemin,New York Stock Exchange,2618251795,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +DKL,Delek Logistics Partners L.P. representing Limited Partner Interests,Delek Logistics Partners representing Limited Partner Interests,Oil & Gas - Midstream,"Delek Logistics Partners LP owns and operates logistics and marketing assets for crude oil, and intermediate and refined products. It operates in two segments, Pipelines and Transportation, and Wholesale Marketing and Terminalling.",http://www.deleklogistics.com,,Ezra Uzi Yemin,New York Stock Exchange,711851440,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +DKS,Dick's Sporting Goods Inc,Dick's Sporting Goods,Retail - Apparel & Specialty,"Dick's Sporting Goods Inc is sporting goods retailer offering an extensive assortment of authentic, high-quality sports equipment, apparel, footwear and accessories through associates, in-store services and unique specialty shop-in-shops.",http://www.dicks.com,DKS.png,Edward W. Stack,New York Stock Exchange,3492702250,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +DL,China Distance Education Holdings Limited American Depositary Shares,China Distance Education Limited American Depositary Shares,Education,China Distance Education Holdings Ltd along with its subsidiaries provides online and offline professional education services and sells related products in China. It provides training and test preparation courses in for various industries.,http://www.cdeledu.com,,Zhengdong Zhu,New York Stock Exchange,238563181,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +DLA,Delta Apparel Inc.,Delta Apparel,Manufacturing - Apparel & Furniture,"Delta Apparel Inc is an international apparel design, marketing, manufacturing and sourcing company that offers a diverse portfolio of lifestyle basics and branded activewear apparel, headwear and related accessory products.",http://www.deltaapparelinc.com,DLA.png,Robert W. Humphreys,NYSE American,165337762,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +DLB,Dolby Laboratories,Dolby Laboratories,Entertainment,"Dolby Laboratories Inc is an audio and imaging technologies company that transforms entertainment and communications at the cinema, at home, at work and on mobile devices. It derives its revenue from licensing audio technologies.",http://www.dolby.com,DLB.png,Kevin J. Yeaman,New York Stock Exchange,6611515087,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +DLBS,iPath US Treasury Long Bond Bear ETN,iPath US Treasury Long Bond Bear ETN,,"The investment seeks to provide investors with inverse exposure to the Barclays Long Bond US Treasury Futures Targeted Exposure Index™. +The Barclays Long Bond US Treasury Futures Targeted Exposure Index™ (the ""index"") is designed to decrease in response to an increase in the long-dated Treasury bond yields and to increase in response to a decrease in long-dated Treasury bond yields. The index targets a fixed level of sensitivity to changes in the yield of the current ""cheapest-to-deliver"" bond underlying the relevant long-dated Treasury futures contract at a given point in time.",http://www.barclaysinvestments.co.uk,,,NASDAQ Global Market,14347952,,,, +DLHC,DLH Holdings Corp.,DLH,Employment Services,DLH Holdings Corp is a a payroll staffing company. It provides services and solutions in two market areas: Healthcare Delivery Solutions and Logistics & Technical Services.,http://www.dlhcorp.com,DLHC.png,Zachary C. Parker,NASDAQ Capital Market,64634185,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +DLN,WisdomTree U.S. LargeCap Dividend Fund,WisdomTree U.S. LargeCap Dividend Fund,,"The investment seeks a high level of total return consisting of both income and capital appreciation. + The fund normally invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in Local Debt. The advisor intends to focus its investments on Local Debt issued by governments (national, state, and local), government agencies and instrumentalities, and government sponsored enterprises. The fund may invest up to 20% of its assets in debt instruments denominated in U.S. dollars issued by Asian governments and government sponsored enterprises. It is non-diversified.",http://www.wisdomtree.com,DLN.png,,NYSE Arca,2002581000,,,, +DLNG,Dynagas LNG Partners LP,Dynagas LNG Partners,Transportation & Logistics,"Dynagas LNG Partners LP is active in owning, operating, and acquiring LNG carriers. Its vessels are employed on multi-time charter with energy companies. The company has contracted under multi-year charters with BG Group, Gazprom, Statoil, and Yamal.",http://www.dynagaspartners.com,,Tony Lauritzen,New York Stock Exchange,97242600,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +DLPH,Delphi Technologies PLC,Delphi PLC,Autos,"Delphi Technologies PLC develops, designs and manufactures integrated powertrain technologies. Its portfolio includes advanced fuel injection systems, actuators, valvetrain products, sensors, electronic control modules and power electronics.",https://www.delphi.com,DLPH.png,Richard F. Dauch,New York Stock Exchange,1639756074,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +DLPN,Dolphin Entertainment Inc.,Dolphin Entertainment,Online Media,Dolphin Entertainment Inc is in the business of production and distribution of digital entertainment content. It produces digital series and also launched feature film division dedicated to the production of motion pictures for family audiences.,http://www.dolphinentertainment.com,,William O' Dowd,NASDAQ Capital Market,21184736,Technology,Technology,Internet Content & Information,Online Media +DLR,Digital Realty Trust Inc.,Digital Realty Trust,REITs,Digital Realty Trust Inc is a real estate investment trust. It owns and operates IT-related properties includes datacenter infrastructure that supports the applications and day-to-day operations of social networking and mobile communications.,http://www.digitalrealtytrust.com,DLR.png,A. William Stein,New York Stock Exchange,22542499473,Real Estate,Real Estate,REIT - Office,REITs +DLS,WisdomTree International SmallCap Fund,WisdomTree International SmallCap Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree International SmallCap Dividend Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is comprised of the small-capitalization segment of the dividend-paying market in the industrialized world outside the U.S. and Canada. The fund is non-diversified.",http://www.wisdomtree.com,DLS.png,,NYSE Arca,1659983500,,,, +DLTH,Duluth Holdings Inc.,Duluth,Retail - Apparel & Specialty,"Duluth Holdings Inc is an apparel company. Its products comprise of shirts, pants, and casual wear under brands like Alaskan Hardgear, Armachillo, Ballroom, Buck Naked, Cab Commander, Crouch Gusset, Dry on the Fly and Duluth Trading company.",http://www.duluthtrading.com,DLTH.png,Stephanie L. Pugliese,Nasdaq Global Select,757784656,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +DLTR,Dollar Tree Inc.,Dollar Tree,Retail - Defensive,"Dollar Tree Inc operates discount retail stores in the United States and Canada. It operates the stores under the names of Dollar Tree, Family Dollar and Dollar Tree Canada.",http://www.dollartree.com,,Gary M. Philbin,Nasdaq Global Select,23449559957,Consumer Defensive,Consumer Defensive,Discount Stores,Retail - Defensive +DLX,Deluxe Corporation,Deluxe,Business Services,"Deluxe Corp provides various business solutions. It provides printed forms to businesses, including checks, deposit tickets, billing forms, invoices and personnel forms. It also provides marketing services including web design and hosting.",http://www.deluxe.com,DLX.png,Lee J. Schram,New York Stock Exchange,2139462000,Industrials,Industrials,Business Services, +DMAC,DiaMedica Therapeutics Inc.,DiaMedica Therapeutics,Biotechnology,DiaMedica Therapeutics Inc is a clinical-stage biopharmaceutical company. It is focused on the business activity of developing treatments for unmet clinical need or where no therapies are available with the focus on neurological and kidney diseases.,http://www.diamedica.com,DMAC.png,Rick Pauls,NASDAQ Capital Market,47827496,Healthcare,Healthcare,Biotechnology, +DMB,Dreyfus Municipal Bond Infrastructure Fund Inc.,Dreyfus Municipal Bond Infrastructure Fund,Asset Management,"Dreyfus Muni Bond Infrastructure Fund is a diversified, closed-end management investment company. The Fund's investment objective is to provide total return through a combination of current income and capital appreciation.",https://public.dreyfus.com,,,New York Stock Exchange,230510042,Financial Services,Financial Services,Asset Management, +DMF,Dreyfus Municipal Income Inc.,Dreyfus Municipal Income,Asset Management,Dreyfus Municipal Income Inc is a non-diversified closed-end management investment company. The Company's investment objective is to maximize current income exempt from federal income tax to the extent consistent with the preservation of capital.,https://www.im.bnymellon.com,DMF.png,,NYSE American,165762785,Financial Services,Financial Services,Asset Management, +DMLP,Dorchester Minerals L.P.,Dorchester Minerals,Oil & Gas - E&P,"Dorchester Minerals LP is engaged in the acquisition, ownership and administration of producing and nonproducing natural gas and crude oil royalty, overriding royalty, net profits and leasehold interests in properties.",http://www.dmlp.net,,William Casey Mcmanemin,Nasdaq Global Select,549401753,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +DMO,Western Asset Mortgage Defined Opportunity Fund Inc,Western Asset Mortgage Defined Opportunity Fund,Asset Management,"Western Asset Mortg Defined Oppt Fd Inc. is a non-diversified, limited-term, closed-end management investment company. The fund's primary investment objective is to provide current income.",https://www.leggmason.com,DMO.png,Jane E. Trust,New York Stock Exchange,221825225,Financial Services,Financial Services,Asset Management, +DMPI,DelMar Pharmaceuticals Inc.,DelMar Pharmaceuticals,Biotechnology,DelMar Pharmaceuticals Inc is a clinical stage drug development company. It is engaged in research and development of cancer indications.,http://www.delmarpharma.com,DMPI.png,Saiid Zarrabian,NASDAQ Capital Market,8530749,Healthcare,Healthcare,Biotechnology, +DMRC,Digimarc Corporation,Digimarc,Application Software,"Digimarc Corp is an Information Technology company. It develops solutions, licenses intellectual property, and provides development services to global business partners across industries.",http://www.digimarc.com,DMRC.png,Bruce Davis,Nasdaq Global Select,250328511,Technology,Technology,Information Technology Services,Application Software +DNB,Dun & Bradstreet Corporation (The),Dun & Bradstreet (The),Business Services,"Dun & Bradstreet Corp is a source of commercial data, analytics and insight on businesses. Its business segments are Americas including USA, and Canada and Non-Americas including UK, China, India and other European and Asia Pacific regions.",http://www.dnb.com,DNB.png,Thomas J. Manning,New York Stock Exchange,5382173673,Industrials,Industrials,Business Services, +DNBF,DNB Financial Corp,DNB Financial,Banks,DNB Financial Corp is a bank holding company. The bank is a full service commercial bank providing banking services to individuals and small to medium sized businesses.,http://www.dnbfirst.com,DNBF.png,William J. Hieb,NASDAQ Capital Market,160639262,Financial Services,Financial Services,Banks - Regional - US,Banks +DNI,Dividend and Income Fund,Dividend and Income Fund,Asset Management,Chartwell Dividend & Income Fund Inc is a closed end management investment company. Its investment objective is to seek high current income and capital appreciation.,http://www.dividendandincomefund.com,,Thomas B. Winmill,New York Stock Exchange,136727430,Financial Services,Financial Services,Asset Management, +DNJR,Golden Bull Limited,Golden Bull Limited,Credit Services,Golden Bull Ltd is an online finance marketplace in China which provides short-term loans to borrowers. It provides an online platform to individual lenders and individual and small business borrowers.,http://www.dianniu98.com,,Erxin Zeng,NASDAQ Capital Market,132599025,Financial Services,Financial Services,Credit Services, +DNKN,Dunkin' Brands Group Inc.,Dunkin' Brands,Restaurants,"Dunkin Brands Group Inc is franchisors of quick service restaurants serving hot and cold coffee and baked goods, as well as hard-serve ice cream. Its franchisee brands are Dunkin' Donuts and Baskin-Robbins.",http://www.dunkinbrands.com,DNKN.png,David L. Hoffmann,Nasdaq Global Select,5707476609,Consumer Cyclical,Consumer Cyclical,Restaurants, +DNL,WisdomTree Global ex-US Quality Dividend Growth Fund,WisdomTree Global ex-US Quality Dividend Growth Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree Global ex-U.S. Quality Dividend Growth Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that consists of dividend-paying global ex-U.S. common stocks with growth characteristics. The fund is non-diversified.",http://www.wisdomtree.com,DNL.png,,NYSE Arca,64428000,,,, +DNLI,Denali Therapeutics Inc.,Denali Therapeutics,Biotechnology,"Denali Therapeutics Inc is a clinical-stage biopharmaceutical company. The company is engaged in developing therapeutics for neurodegenerative diseases, including Alzheimer's disease, Parkinson's disease and amyotrophic lateral sclerosis.",https://www.denalitherapeutics.com,,Ryan J. Watts,Nasdaq Global Select,1819377883,Healthcare,Healthcare,Biotechnology, +DNN,Denison Mines Corp (Canada),Denison Mines (Canada),Metals & Mining,Denison Mines Corp is a Canadian-based uranium exploration and development company focused on the Athabasca Basin region of northern Saskatchewan. It also provides mine decommissioning services through its Denison Environmental Services division.,http://www.denisonmines.com,DNN.png,David D. Cates,NYSE American,302541407,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +DNOW,NOW Inc.,NOW,Oil & Gas - Services,"NOW Inc is a distributor to energy products and products for industrial applications. Its products includes consumable maintenance, repair and operating supplies, pipe, valves, fittings, flanges, electrical, artificial lift solutions, pumps, mill tools.",http://www.distributionnow.com,DNOW.png,Robert R. Workman,New York Stock Exchange,1498375083,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +DNP,DNP Select Income Fund Inc.,DNP Select Income Fund,Asset Management,DNP Select Income Fund Inc is a closed-ended investment management fund. The primary investment objectives of the fund are current income and long-term growth of income. Its secondary objective is capital appreciation.,http://www.dnpselectincome.com,,Nathan I. Partain,New York Stock Exchange,3170212248,Financial Services,Financial Services,Asset Management, +DNR,Denbury Resources Inc.,Denbury Resources,Oil & Gas - E&P,Denbury Resources Inc is a part of the energy sector. Its business is to explore and produce oil and gas resources in the United States.,http://www.denbury.com,DNR.png,Christian S. Kendall,New York Stock Exchange,957745791,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +DO,Diamond Offshore Drilling Inc.,Diamond Offshore Drilling,Oil & Gas - Drilling,"Diamond Offshore Drilling Inc is engaged in the oil and gas sector. Its business involves offshore oil and gas drilling. The company offers a range of services in various markets, including the deep water and harsh environment.",http://www.diamondoffshore.com,DO.png,Marc Gerard Rex Edwards,New York Stock Exchange,1531022580,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +DOC,Physicians Realty Trust of Beneficial Interest,Physicians Realty Trust of Beneficial Interest,REITs,"Physicians Realty Trust is a real estate investment trust. It focusses its investments on healthcare facilities such as hospitals, medical office buildings and diagnostic facilities located in the United States.",http://www.docreit.com,DOC.png,John T. Thomas,New York Stock Exchange,3316436889,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +DOCU,DocuSign Inc.,DocuSign,Application Software,"DocuSign Inc offers e-signature solution. It allows companies and users to make every agreement, approval process, or transaction digital from any device, virtually anywhere in the world in a secured manner.",https://www.docusign.com,,Daniel D. Springer,Nasdaq Global Select,8434393942,Technology,Technology,Software - Application,Application Software +DOD,Deutsche Bank AG ELEMENTS Dogs of the Dow Total Return Index Note ELEMENTS Dogs of the Dow Linked to the Dow Jones High Yield Select 10 Total Return Index due N,Deutsche Bank AG ELEMENTS Dogs of the Dow Total Return Index Note ELEMENTS Dogs of the Dow Linked to the Dow Jones High Yield Select 10 Total Return Index due N,,"The investment seeks to replicate, net of expenses, the Dow Jones High Yield Select 10 Total Return Index. + The index tracks the stocks with the highest dividend yield in Dow Jones Industrial Average.",http://www.db.com/india,,,NYSE Arca,48147453,,,, +DOG,ProShares Short Dow30,ProShares Short Dow30,,"The investment seeks daily investment results, before fees and expenses, that correspond to the inverse (-1x) of the daily performance of the Dow Jones Industrial AverageSM. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a price-weighted index and includes 30 large-cap, ""blue-chip"" U.S. stocks, excluding utility and transportation companies. The fund is non-diversified.",http://www.proshares.com,DOG.png,,NYSE Arca,233693196,,,, +DOGZ,Dogness (International) Corporation,Dogness (International),Consumer Packaged Goods,"Dogness (International) Corp designs, manufactures and distributes pet-related products. The company offers its products to major retail stores and wholesalers around the world.",http://www.dognesspet.com,,Silong Chen,NASDAQ Global Market,97153631,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +DOL,WisdomTree International LargeCap Dividend Fund,WisdomTree International LargeCap Dividend Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree International LargeCap Dividend Index. + The fund normally invests at least 95% of its total assets (exclusive of collateral held from securities lending) in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of the large-capitalization segment of the dividend-paying market in the industrialized world outside the U.S. and Canada. The fund is non-diversified.",http://www.wisdomtree.com,DOL.png,,NYSE Arca,392277500,,,, +DOMO,Domo Inc.,Domo,Application Software,,http://www.domo.com,DOMO.png,Joshua G. James,NASDAQ Global Market,707963370,Technology,Technology,Software - Application,Application Software +DON,WisdomTree U.S. MidCap Dividend Fund,WisdomTree U.S. MidCap Dividend Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree U.S. MidCap Dividend Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of the mid-capitalization segment of the U.S. dividend-paying market. The fund is non-diversified.",http://www.wisdomtree.com,DON.png,,NYSE Arca,3470568000,,,, +DOO,WisdomTree International Dividend Top 100 Fund,WisdomTree International Dividend Top 100 Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree International Dividend ex-Financials Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of high dividend-yielding international common stocks outside the financial sector. The fund is non-diversified.",http://www.wisdomtree.com,DOO.png,,NYSE Arca,177366200,,,, +DOOO,BRP Inc.,BRP,Autos,"BRP Inc designs, develops, manufactures, distributes, markets and sells powersports vehicles and propulsion systems, including Ski-Doo and Lynx snowmobiles, Sea-Doo PWCs, Can-Am off-road and Spyder vehicles, Evinrude outboard engines and Rotax engines.",http://www.brp.com,DOOO.png,Jose Boisjoli,Nasdaq Global Select,1246675309,Consumer Cyclical,Consumer Cyclical,Recreational Vehicles,Autos +DOOR,Masonite International Corporation (Canada),Masonite International (Canada),Building Materials,Masonite International Corp manufactures and distributes interior and exterior doors used for residential and commercial properties. The company operates its business worldwide and generates most of its revenues from North America.,http://www.masonite.com,DOOR.png,Frederick J. Lynch,New York Stock Exchange,1479847136,Basic Materials,Basic Materials,Building Materials, +DORM,Dorman Products Inc.,Dorman Products,Autos,"Dorman Products Inc is a supplier of replacement parts and fasteners for passenger cars, light trucks, and heavy duty trucks in the automotive aftermarket.",http://www.dormanproducts.com,,Mathias J. Barton / Kevin M. Olsen,Nasdaq Global Select,2834380379,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +DOV,Dover Corporation,Dover,Industrial Products,"Dover Corp is a multi-business operator in North America. It has footprint in engineered systems, energy, fluids and refrigeration and food equipment businesses.",http://www.dovercorporation.com,DOV.png,Richard J. Tobin,New York Stock Exchange,12773379113,Industrials,Industrials,Diversified Industrials,Industrial Products +DOVA,Dova Pharmaceuticals Inc.,Dova Pharmaceuticals,Biotechnology,"Dova Pharmaceuticals Inc is a pharmaceutical company focused on acquiring, developing and commercializing drug candidates for diseases that are treated by specialist physicians, with an initial focus on addressing thrombocytopenia.",http://www.dova.com,,David Zaccardelli,NASDAQ Global Market,225350743,Healthcare,Healthcare,Biotechnology, +DOX,Amdocs Limited,Amdocs Limited,Application Software,"Amdocs Ltd is engaged in the software industry. Its software products and services cater to the communications, media and entertainment industry.",http://www.amdocs.com,DOX.png,Eli Gelman,Nasdaq Global Select,7848335145,Technology,Technology,Software - Infrastructure,Application Software +DPG,Duff & Phelps Global Utility Income Fund Inc.,Duff & Phelps Global Utility Income Fund,Asset Management,"Duff & Phelps Global Utility Income is an investment fund. The Fund's investment objective is to seek total return, resulting primarily from a high level of current incom, with an emphasis on providing tax-advantaged dividend income.",http://www.dpgfund.com,,Nathan I. Partain,New York Stock Exchange,538603245,Financial Services,Financial Services,Asset Management, +DPLO,Diplomat Pharmacy Inc.,Diplomat Pharmacy,Drug Manufacturers,Diplomat Pharmacy Inc is a provider of pharmaceutical drugs in the United States. It generates its revenue through the sale of prescriptions drugs for serious diseases such as hepatitis and multiple sclerosis.,http://www.diplomat.is,DPLO.png,Brian T. Griffin,New York Stock Exchange,1064243134,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +DPW,DPW Holdings Inc.,DPW,Computer Hardware,DPW Holdings Inc through its subsidiary provides mission-critical applications and lifesaving services to targets markets that are of high barrier to enter with products and services which are not likely to be commoditized.,https://www.dpwholdings.com,,Milton C. Ault,NYSE American,9176727,Technology,Technology,Electronic Components,Computer Hardware +DPZ,Domino's Pizza Inc,Domino's Pizza,Restaurants,"Domino's Pizza Inc is a quick service pizza restaurant chain. It is engaged in retail sales of food, equipment and supplies to company-owned and franchised Domino's Pizza stores, and receipt of royalties and fees from Domino's Pizza franchisees.",http://www.dominos.com,DPZ.png,Richard E. Allison,New York Stock Exchange,11691009119,Consumer Cyclical,Consumer Cyclical,Restaurants, +DQ,DAQO New Energy Corp. American Depositary Shares each representing five,DAQO New Energy American Depositary Shares each representing five,Semiconductors,"Daqo New Energy Corp is polysilicon manufacturer based in China. The company manufactures and sells polysilicon to photovoltaic product manufacturers, who further process its polysilicon into ingots, wafers, cells and modules for solar power solutions.",http://www.dqsolar.com,,Longgen Zhang,New York Stock Exchange,441357355,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +DRAD,Digirad Corporation,Digirad,Medical Devices,Digirad Corp develops nuclear technology for mobile cardiovascular imaging for various application. The company commercialized the first nuclear gamma camera and offers its products to doctors' offices and hospitals.,http://www.digirad.com,,Matthew G. Molchan,NASDAQ Global Market,15152740,Healthcare,Healthcare,Medical Devices, +DRD,DRDGOLD Limited American Depositary Shares,DRDGOLD Limited American Depositary Shares,Metals & Mining,"DRDGold Ltd is a South African gold mining company engaged in surface gold tailings retreatment including exploration, extraction, processing and smelting.",http://www.drd.co.za,DRD.png,Daniel Johannes Pretorius,New York Stock Exchange,158089556,Basic Materials,Basic Materials,Gold,Metals & Mining +DRE,Duke Realty Corporation,Duke Realty,REITs,"Duke Realty Corp is a self-administered and self-managed REIT. The company is engaged in the ownership, management and development of industrial and medical office real estate. It also provides real estate services to third-party owners.",http://www.dukerealty.com,DRE.png,James B. Connor,New York Stock Exchange,10713747249,Real Estate,Real Estate,REIT - Industrial,REITs +DRH,Diamondrock Hospitality Company,Diamondrock Hospitality Company,REITs,"Diamondrock Hospitality Co functions in the real estate sector. As a real estate investment trust, the company primarily focuses on a portfolio of lodging facilities such as hotels and resorts.",http://www.drhc.com,,Mark W. Brugger,New York Stock Exchange,2129109443,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +DRI,Darden Restaurants Inc.,Darden Restaurants,Restaurants,"Darden Restaurants Inc is engaged in the food & beverage industry. Its primary occupation involves the operation of dining restaurants under trade names such as Olive Garden, LongHorn Steakhouse and Bahama Breeze.",http://www.darden.com,DRI.png,Eugene I. Lee,New York Stock Exchange,13236467782,Consumer Cyclical,Consumer Cyclical,Restaurants, +DRIO,DarioHealth Corp.,DarioHealth,Medical Diagnostics & Research,DarioHealth Corp is a digital health company. It is engaged in development of the Dario Smart Diabetes Management Solution platform for diabetes management.,http://www.mydario.com,DRIO.png,Erez Raphael,NASDAQ Capital Market,28149487,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +DRN,Direxion Daily Real Estate Bull 3x Shares,Direxion Daily Real Estate Bull 3x Shares,,"The investment seeks daily investment results of 300% of the daily performance of the MSCI US REIT IndexSM. + The fund invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the index, ETFs that track the index and other financial instruments that provide daily leveraged exposure to the index or ETFs that track the index. The index is a free float-adjusted market capitalization weighted index that is comprised of REITs that are included in the MSCI US Investable Market 2500 Index. It is non-diversified.",http://www.direxioninvestments.com/,DRN.png,,NYSE Arca,43691450,,,, +DRNA,Dicerna Pharmaceuticals Inc.,Dicerna Pharmaceuticals,Biotechnology,"Dicerna Pharmaceuticals Inc is a biopharmaceutical company. It develops ribonucleic acid interference-based pharmaceuticals for treating diseases involving liver, including rare, chronic liver, cardiovascular and viral infections.",http://www.dicerna.com,DRNA.png,Douglas M. Fambrough,Nasdaq Global Select,678132293,Healthcare,Healthcare,Biotechnology, +DRQ,Dril-Quip Inc.,Dril-Quip,Oil & Gas - Services,Dril-Quip Inc is in the oil and gas industry. It manufactures offshore drilling and production equipment for use in deepwater.,http://www.dril-quip.com,,Blake T. DeBerry,New York Stock Exchange,1345582034,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +DRR,Market Vectors Double Short Euro ETN,Market Vectors Double Short Euro ETN,,"The investment seeks to replicate, net of expenses, the Double Short Euro Index. + As the index is two-times leveraged, for every 1% weakening of the euro relative to the U.S. dollar, the level of the index will generally increase by 2%, while for every 1% strengthening of the euro relative to the U.S. dollar, the index will generally decrease by 2%.",http://www.morganstanley.com,DRR.png,John J. Mack,NYSE Arca,10474245,,,, +DRRX,DURECT Corporation,DURECT,Drug Manufacturers,Durect Corp is a biopharmaceutical company. It develops pharmaceutical products based on two categories which include new chemical entities and drug delivery programs. The lead candidate for the company is DUR-928.,http://www.durect.com,DRRX.png,James E. Brown,NASDAQ Global Market,102421742,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +DRW,WisdomTree Global ex-US Real Estate Index,WisdomTree Global ex-US Real Estate Index,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree Global ex-U.S. Real Estate Index. + Under normal circumstances, at least 95% of the fund's total assets will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of companies from developed and emerging markets outside of the United States that are classified as being part of the ""Global Real Estate"" sector. The fund is non-diversified.",http://www.wisdomtree.com,DRW.png,,NYSE Arca,109748250,,,, +DRYS,DryShips Inc.,DryShips,Transportation & Logistics,"DryShips Inc is a provider of drybulk commodities transportation services for the steel, electric utility, construction and agri-food industries and offshore support services to the offshore energy industry. It provides ultra-deep water drilling services.",http://www.dryships.com,DRYS.png,George Economou,NASDAQ Capital Market,478261663,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +DS,Drive Shack Inc.,Drive Shack,Travel & Leisure,"Drive Shack Inc. is a owner and operator of golf-related leisure and entertainment businesses. It's operating business segments are Traditional Golf properties, Entertainment Golf venues and Debt Investments.",http://www.driveshack.com,DS.png,Kenneth A. May,New York Stock Exchange,304973323,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +DSE,Duff & Phelps Select MLP and Midstream Energy Fund Inc.,Duff & Phelps Select MLP and Midstream Energy Fund,Asset Management,Duff & Phelps Select Energy MLP Fund Inc is a closed-end management investment company. Its investment objective is to seek a high level of total return resulting from a combination of current tax-deferred distributions and capital appreciation.,https://www.virtus.com,DSE.png,George R. Aylward,New York Stock Exchange,133401810,Financial Services,Financial Services,Asset Management, +DSGX,The Descartes Systems Group Inc.,The Descartes Systems,Application Software,"The Descartes Systems Group Inc provides logistics technology solutions for the transportation and logistics, distribution, manufacturing, and retail, business services and public sector industries.",http://www.descartes.com,DSGX.png,Edward J. Ryan,Nasdaq Global Select,2464287604,Technology,Technology,Software - Application,Application Software +DSI,iShares MSCI KLD 400 Social,iShares MSCI KLD 400 Social,,"The investment seeks to track the investment results of the MSCI KLD 400 Social Index composed of U.S. companies that have positive environmental, social and governance characteristics as identified by the index provider. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index is a free float-adjusted market capitalization index designed to target U.S. companies that have positive environmental, social and governance (""ESG"") characteristics.",http://www.ishares.com,DSI.png,,NYSE Arca,1279404000,,,, +DSKE,Daseke Inc.,Daseke,Transportation & Logistics,Daseke Inc is an owner of open deck equipment and provider of open deck transportation and logistics solutions in North America. Its operating segment includes Flatbed Solutions and Specialized Solutions.,https://www.daseke.com,DSKE.png,Don R. Daseke,NASDAQ Capital Market,269418481,Industrials,Industrials,Trucking,Transportation & Logistics +DSL,DoubleLine Income Solutions Fund of Beneficial Interests,DoubleLine Income Solutions Fund of Beneficial Interests,Asset Management,DoubleLine Income Solutions Fund is a closed-end fund. The Fund's primary investment objective is to seek high income and its secondary objective is to seek capital appreciation.,http://www.doublelinefunds.com,DSL.png,Ronald R. Redell,New York Stock Exchange,1981389392,Financial Services,Financial Services,Asset Management, +DSM,Dreyfus Strategic Municipal Bond Fund Inc.,Dreyfus Strategic Municipal Bond Fund,Asset Management,Dreyfus Strategic Municipal Bond Fund is a diversified closed-end management investment company. Its investment objective is to seek to maximize current income exempt from federal income tax to the extent consistent with the preservation of capital.,https://www.bnymellon.com,DSM.png,,New York Stock Exchange,366815080,Financial Services,Financial Services,Asset Management, +DSPG,DSP Group Inc.,DSP,Semiconductors,"DSP Group provides wireless chipset solutions for converged communications. Its product portfolio includes Cordless Phones, Gateways, Home Automation, Voice over Internet Protocol, and HDClear.",http://www.dspg.com,DSPG.png,Ofer Elyakim,Nasdaq Global Select,286997487,Technology,Technology,Semiconductors, +DSS,Document Security Systems Inc.,Document Security Systems,Business Services,"Document Security Systems Inc operates in the security and commercial printing, packaging and plastic ID markets. It develops, markets, manufactures and sells paper and plastic products designed to protect valuable information.",http://www.documentsecurity.com,DSS.png,Jeffrey Ronaldi,NYSE American,20176336,Industrials,Industrials,Business Services, +DSU,Blackrock Debt Strategies Fund Inc.,Blackrock Debt Strategies Fund,Asset Management,Blackrock Debt Strategies Fund Inc is a closed-end management investment company. Its investment objective is to provide current income by investing primarily in a diversified portfolio of US companies' debt instruments including corporate loans.,http://www.blackrock.com,DSU.png,John M. Perlowski,New York Stock Exchange,554487690,Financial Services,Financial Services,Asset Management, +DSUM,Invesco Chinese Yuan Dim Sum Bond,Invesco Chinese Yuan Dim Sum Bond,,"The investment seeks to track the investment results (before fees and expenses) of the FTSE Custom Dim Sum (Offshore CNY) Bond Index (the ""underlying index""). + The fund generally invests at least 80% of its total assets in Chinese Renminbi (""RMB"")-denominated bonds that comprise the underlying index. The underlying index measures the performance of RMB-denominated ""Dim Sum"" bonds that are issued and settled outside of mainland China. Dim Sum bonds are RMB-denominated and generally are issued in Hong Kong by a variety of entities ranging from governments to corporations.",http://www.invescopowershares.com,DSUM.png,,NYSE Arca,65740750,,,, +DSW,DSW Inc.,DSW,Retail - Apparel & Specialty,DSW Inc is a retailer of footwear and accessories. It sells branded footwear through its network of departmental stores located nationwide. The company also operates leased shoe departments.,http://www.dswinc.com,DSW.png,Roger L. Rawlins,New York Stock Exchange,2144523591,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +DSWL,Deswell Industries Inc.,Deswell Industries,Conglomerates,Deswell Industries Inc is a manufacturer of injection-molded plastic parts and components and electronic products.,http://www.deswell.com,,Kin Chung Edward So,NASDAQ Global Market,48592946,Industrials,Consumer Cyclical,Rubber & Plastics,Autos +DSX,Diana Shipping inc.,Diana Shipping,Transportation & Logistics,"Diana Shipping Inc is a global shipping company. The company engages in transportation of dry-bulk cargoes and commodities such as coal, iron ore, and grain. Its operates dry-bulk carriers, most of which are Panamax and Capesize vessels.",http://www.dianashippinginc.com,DSX.png,Symeon Palios,New York Stock Exchange,312330697,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +DTD,WisdomTree U.S. Total Dividend Fund,WisdomTree U.S. Total Dividend Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree U.S. Dividend Index. + The fund invests at least 95% of its total assets (exclusive of collateral held from securities lending) in the component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally-weighted index that is comprised of U.S. companies listed on a U.S. stock market that pay regular cash dividends. The fund is non-diversified.",http://www.wisdomtree.com,DTD.png,,NYSE Arca,618705000,,,, +DTE,DTE Energy Company,DTE Energy Company,Utilities - Regulated,DTE Energy Co operates in the utilities sector. The company mainly involves in the business of power generation. It also provides natural gas distribution services.,http://www.dteenergy.com,DTE.png,Gerard M. Anderson,New York Stock Exchange,21356178567,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +DTEA,DAVIDsTEA Inc.,DAVIDsTEA,Consumer Packaged Goods,"DAVIDsTEA Inc is a retailer of packaged tea products in Canada. It sells loose-leaf teas, pre-packaged teas, tea sachets, tea accessories and beverages through its stores and website.",https://www.davidstea.com,DTEA.png,Herschel H. Segal,NASDAQ Global Market,41612411,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +DTF,DTF Tax-Free Income Inc.,DTF Tax-Free Income,Asset Management,DTFTax-Free Income Inc is a closed-end management investment company. Its investment objective is to provide current income exempt from regular federal income tax consistent with preservation of capital.,http://www.dtffund.com,,Nathan I. Partain,New York Stock Exchange,111024526,Financial Services,Financial Services,Asset Management, +DTH,WisdomTree International High Dividend Fund,WisdomTree International High Dividend Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree International High Dividend Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of companies with high dividend yields selected from the WisdomTree International Equity Index. The fund is non-diversified.",http://www.wisdomtree.com,DTH.png,,NYSE Arca,259188085,,,, +DTN,WisdomTree U.S. Dividend ex-Financials Fund,WisdomTree U.S. Dividend ex-Financials Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree U.S. Dividend ex-Financials Index. + The fund normally invests at least 95% of its total assets (exclusive of collateral held from securities lending) in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is comprised of the 10 highest dividend-yielding companies in each sector, selected from the three hundred largest companies by market value in the WisdomTree U.S. Dividend Index. The fund is non-diversified.",http://www.wisdomtree.com,DTN.png,,NYSE Arca,770224000,,,, +DTO,DB Crude Oil Double Short ETN due June 1 2038,DB Crude Oil Double Short ETN due June 1 2038,,"The investment seeks to track the price and yield performance, before fees and expenses, 200% of the inverse daily performance of the Deutsche Bank Liquid Commodity Index - Optimum Yield Oil Excess Return. + The fund allows investors to take a short view on the performance of the index. The index is a rules-based index composed of futures contracts on light sweet crude oil (WTI) and is intended to reflect the performance of crude oil.",http://www.db.com/india,,,NYSE Arca,17184392,,,, +DTSS,Datasea Inc.,Datasea,Conglomerates,Datasea Inc.is a development stage company engaged in the Internet security products in China.,,,Zhixin Liu,NASDAQ Capital Market,64107084,Industrials,Industrials,Conglomerates, +DTUL,iPath US Treasury 2 Yr Bull ETN,iPath US Treasury 2 Yr Bull ETN,,"The investment seeks to provide investors with exposure to the Barclays 2Y US Treasury Futures Targeted Exposure Index™. +The Barclays 2Y US Treasury Futures Targeted Exposure Index™ (the ""index"") is designed to decrease in response to an increase in the 2-year Treasury note yields and to increase in response to a decrease in 2-year Treasury note yields. The index targets a fixed level of sensitivity to changes in the yield of the current ""cheapest-to-deliver"" note underlying the relevant 2-year Treasury futures contract at a given point in time.",http://www.barclaysinvestments.co.uk,,,NASDAQ Global Market,4564193,,,, +DTUS,iPath US Treasury 2-year Bear ETN,iPath US Treasury 2-year Bear ETN,,"The investment seeks to provide investors with inverse exposure to the Barclays 2Y US Treasury Futures Targeted Exposure Index™. +The Barclays 2Y US Treasury Futures Targeted Exposure Index™ (the ""index"") is designed to decrease in response to an increase in the 2-year Treasury note yields and to increase in response to a decrease in 2-year Treasury note yields. The index targets a fixed level of sensitivity to changes in the yield of the current ""cheapest-to-deliver"" note underlying the relevant 2-year Treasury futures contract at a given point in time.",http://www.barclaysinvestments.co.uk,,,NASDAQ Global Market,4863750,,,, +DTYL,iPath US Treasury 10 Year Bull ETN,iPath US Treasury 10 Year Bull ETN,,"The investment seeks to provide investors with exposure to the Capital 10Y US Treasury Futures Targeted Exposure Index™. +The Barclays 10Y US Treasury Futures Targeted Exposure Index™ (the ""index"") is designed to decrease in response to an increase in the 10-year Treasury note yields and to increase in response to a decrease in 10-year Treasury note yields. The index targets a fixed level of sensitivity to changes in the yield of the current ""cheapest-to-deliver"" note underlying the relevant 10-year Treasury futures contract at a given point in time.",http://www.barclaysinvestments.co.uk,,,NASDAQ Global Market,4922906,,,, +DTYS,iPath US Treasury 10-year Bear ETN,iPath US Treasury 10-year Bear ETN,,"The investment seeks to provide investors with inverse exposure to the Barclays 10Y US Treasury Futures Targeted Exposure Index™. +The Barclays 10Y US Treasury Futures Targeted Exposure Index™ (the ""index"") is designed to decrease in response to an increase in the 10-year Treasury note yields and to increase in response to a decrease in 10-year Treasury note yields. The index targets a fixed level of sensitivity to changes in the yield of the current ""cheapest-to-deliver"" note underlying the relevant 10-year Treasury futures contract at a given point in time.",http://www.barclaysinvestments.co.uk,,,NASDAQ Global Market,51422416,,,, +DUC,Duff & Phelps Utility & Corporate Bond Trust Inc.,Duff & Phelps Utility & Corporate Bond Trust,Asset Management,"Duff & Phelps Utility & Corp Bond Trust is a diversified, closed-end management investment company. Its investment objective is to seek high current income consistent with investing in securities of investment grade quality.",http://www.ducfund.com,,Nathan I. Partain,New York Stock Exchange,230405444,Financial Services,Financial Services,Asset Management, +DUK,Duke Energy Corporation (Holding Company),Duke Energy (Holding Company),Utilities - Regulated,Duke Energy Corp operates regulates utilities across the US. The company distributes electricity and gas to its customers and engages in three segments: electric utilities and infrastructure; gas utilities and infrastructure; and commercial renewables.,http://www.duke-energy.com,DUK.png,Lynn J. Good,New York Stock Exchange,62604907144,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +DVA,DaVita Inc.,DaVita,Health Care Providers,DaVita Inc is engaged in operating kidney dialysis centers and providing related lab services in dialysis centers and in contracted hospitals across USA. It also operates other ancillary services and strategic initiatives.,http://www.davita.com,DVA.png,Kent J. Thiry,New York Stock Exchange,9395600000,Healthcare,Healthcare,Medical Care,Health Care Providers +DVAX,Dynavax Technologies Corporation,Dynavax,Biotechnology,"Dynavax Technologies Corp is a clinical-stage biopharmaceutical company. The company focuses on leveraging the power of the body's innate and adaptive immune responses through toll-like receptor (""TLR"") stimulation.",http://www.dynavax.com,DVAX.png,Eddie Gray,NASDAQ Capital Market,690233173,Healthcare,Healthcare,Biotechnology, +DVCR,Diversicare Healthcare Services Inc.,Diversicare Healthcare Services,Health Care Providers,"Diversicare Healthcare Services Inc provides long term care services to its nursing center patients. Its services include nursing, ancillary health care services and assisted living.",http://www.dvcr.com,DVCR.png,James R. McKnight,NASDAQ Capital Market,22226424,Healthcare,Healthcare,Long-Term Care Facilities,Health Care Providers +DVD,Dover Motorsports Inc.,Dover Motorsports,Travel & Leisure,"Dover Motorsports Inc is a marketers and promoters of motorsports entertainment. Through its subsidiaries, it owns and operates Dover International Speedway and Nashville Superspeedway. It is also engaged in harness horse racing operations.",http://www.dovermotorsports.com,DVD.png,Denis Mcglynn,New York Stock Exchange,73304194,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +DVN,Devon Energy Corporation,Devon Energy,Oil & Gas - E&P,"Devon Energy Corp is engaged in the oil and gas sector. It is an independent energy company involved in the exploration, development and production of oil, natural gas and NGLs.",http://www.devonenergy.com,DVN.png,David A. Hager,New York Stock Exchange,12716312000,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +DVY,iShares Select Dividend ETF,iShares Select Dividend ETF,,"The investment seeks to track the investment results of the Dow Jones U.S. Select Dividend Index composed of relatively high dividend paying U.S. equities. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of a selected group of equity securities issued by companies that have provided relatively high dividend yields on a consistent basis over time.",http://www.ishares.com,DVY.png,,NASDAQ Global Market,16847737500,,,, +DVYA,iShares Asia / Pacific Dividend 30 Index Fund Exchange Traded Fund,iShares Asia / Pacific Dividend 30 Index Fund Exchange Traded Fund,,"The investment seeks to track the investment results of the Dow Jones Asia/Pacific Select Dividend 30 Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The underlying index measures the stock performance of high dividend paying companies listed in Australia, Hong Kong, Japan, New Zealand and Singapore. The fund is non-diversified.",http://www.ishares.com,DVYA.png,,NYSE Arca,32914950,,,, +DVYE,iShares Emerging Markets Dividend Index Fund Exchange Traded Fund,iShares Emerging Markets Dividend Index Fund Exchange Traded Fund,,"The investment seeks to track the investment results of the Dow Jones Emerging Markets Select Dividend Index, which measures the performance of a group of equity securities issued by companies in emerging market countries that have provided relatively high dividend yields on a consistent basis over time. + The fund generally will invest at least 90% of its assets in the component securities of the index and in investments that have economic characteristics that are substantially identical to the component securities of the index.",http://www.ishares.com,DVYE.png,,NYSE Arca,631300500,,,, +DWAQ,Invesco DWA NASDAQ Momentum ETF,Invesco DWA NASDAQ Momentum ETF,,"The investment seeks to track the investment results (before fees and expenses) of the Dorsey Wright® NASDAQ Technical Leaders Index. + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is composed of approximately 100 securities from an eligible universe of approximately 1,000 of the largest capitalization companies whose securities are included within the NASDAQ US Benchmark Index, except U.S.-listed American depositary receipts (""ADRs"") or foreign securities that trade on The Nasdaq Stock Market.",http://www.invescopowershares.com,DWAQ.png,,NASDAQ Global Market,40524000,,,, +DWDP,DowDuPont Inc.,DowDuPont,Chemicals,"DowDuPont Inc is jointly owned by Dow and DuPont for the purpose of forming publicly traded companies in the agriculture, materials science and specialty products sectors.",http://www.dow-dupont.com,DWDP.png,Edward D. Breen,New York Stock Exchange,120550787698,Basic Materials,Basic Materials,Chemicals, +DWM,WisdomTree International Equity Fund,WisdomTree International Equity Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree International Equity Index. + At least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of dividend-paying companies in the industrialized world, excluding Canada and the United States, that pay regular cash dividends. It is non-diversified.",http://www.wisdomtree.com,DWM.png,,NYSE Arca,841398000,,,, +DWPP,First Trust Dorsey Wright People's Portfolio ETF,First Trust Dorsey Wright People's Portfolio ETF,,"The investment seeks results that correspond generally to an index called the Nasdaq Dorsey Wright People's Portfolio Index. + The fund will normally invest at least 80% of its total assets (including investment borrowings) in common stocks or U.S. Treasury Bills (""T-Bills"") that comprise the index. The index is designed to provide exposure to either the U.S. equity market or T-Bills, based upon daily relative strength readings resulting from a wholly-quantitative process.",http://www.ftportfolios.com,DWPP.png,,NASDAQ Global Market,41644057,,,, +DWSN,Dawson Geophysical Company,Dawson Geophysical Company,Oil & Gas - Services,Dawson Geophysical Co is a provider of seismic data acquisition services throughout the continental United States and Canada. The company acquires geophysical data using the latest in 3-D survey techniques.,http://www.dawson3d.com,,Stephen C. Jumper,Nasdaq Global Select,94068920,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +DWX,SPDR S&P International Dividend,SPDR S&P International Dividend,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P International Dividend Opportunities® Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index and in depositary receipts based on securities comprising the index. The index is designed to measure the performance of 100 high-yielding international common stocks. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,784714195,,,, +DX,Dynex Capital Inc.,Dynex Capital,REITs,"Dynex Capital Inc is a real estate investment trust. It internally manages mortgage real estate investment trust, or mortgage REIT, which invests in residential and commercial mortgage-backed securities on a leveraged basis.",http://www.dynexcapital.com,,Byron L. Boston,New York Stock Exchange,388838579,Real Estate,Real Estate,REIT - Residential,REITs +DXC,DXC Technology Company,DXC Technology Company,Application Software,"DXC Technology Co is an independent, end-to-end IT services company. It provides information technology and consulting services and solutions to enterprise clients.",http://www.dxc.technology,DXC.png,J. Michael Lawrie,New York Stock Exchange,18140158096,Technology,Technology,Information Technology Services,Application Software +DXCM,DexCom Inc.,DexCom,Medical Diagnostics & Research,"DexCom Inc designs, develops and commercializes continuous glucose monitoring systems for ambulatory use by people with diabetes and for use by healthcare providers in the hospital for the treatment of both diabetic and non-diabetic patients.",http://www.dexcom.com,DXCM.png,Kevin R. Sayer,Nasdaq Global Select,12837119409,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +DXD,ProShares UltraShort Dow30,ProShares UltraShort Dow30,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times the inverse (-2x) of the daily performance of the Dow Jones Industrial Average® Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a price-weighted index and includes 30 large-cap, ""blue-chip"" U.S. stocks, excluding utility and transportation companies. The fund is non-diversified.",http://www.proshares.com,DXD.png,,NYSE Arca,141598587,,,, +DXF,Dunxin Financial Holdings Limited American Depositary Shares,Dunxin Financial Limited American Depositary Shares,Credit Services,"Dunxin Financial Holdings Ltd is engaged in the business of providing loan facilities to micro, small and medium sized enterprises and sole proprietors in Hubei province of the People's Republic of China.",http://www.hbctf.com,,Qizhi Wei,NYSE American,66045832,Financial Services,Financial Services,Credit Services, +DXJ,WisdomTree Japan Hedged Equity Fund,WisdomTree Japan Hedged Equity Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree Japan Hedged Equity Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is designed to provide exposure to Japanese equity markets while at the same time neutralizing exposure to fluctuations of the Japanese yen relative to the U.S. dollar. The fund is non-diversified.",http://www.wisdomtree.com,DXJ.png,,NYSE Arca,3529119000,,,, +DXLG,Destination XL Group Inc.,Destination XL,Retail - Apparel & Specialty,"Destination XL Group Inc is a retailer of men's clothing. It operates through brands like Polo, Reebok, Oak Hill, Robert Graham, Lacoste, Levi's and True Nation.",http://www.destinationxl.com,,,Nasdaq Global Select,126170988,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +DXPE,DXP Enterprises Inc.,DXP Enterprises,Industrial Distribution,"DXP Enterprises Inc is engaged in the business of distributing, maintenance, repair and operating products, and service to industrial customers.",http://www.dxpe.com,,David R. Little,Nasdaq Global Select,572614513,Industrials,Industrials,Industrial Distribution, +DXR,Daxor Corporation,Daxor,Medical Instruments & Equipment,Daxor Corp is a US-based biotechnology company which provides original medical equipment for medical personnel. It manufactures the BVA-100 Blood Volume Analyzer that provides a rapid direct measurement of a patient's blood volume.,http://www.daxor.com,DXR.png,Michael Feldschuh,NYSE American,63015351,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +DXYN,The Dixie Group Inc.,The Dixie,Homebuilding & Construction,"The Dixie Group Inc manufactures and sells carpet and rugs to high-end residential and commercial customers. The company's brands include Fabrica, Masland Residential, Dixie Home, Masland Contract and Avant Contract.",http://www.thedixiegroup.com,,Daniel K. Frierson,NASDAQ Global Market,19095795,Consumer Cyclical,Consumer Cyclical,Textile Manufacturing,Homebuilding & Construction +DY,Dycom Industries Inc.,Dycom Industries,Engineering & Construction,"Dycom Industries Inc provides specialty contracting services throughout the United States and in Canada. Its services include engineering, construction, maintenance and installation services to telecommunications providers.",http://www.dycomind.com,,Steven E. Nielsen,New York Stock Exchange,1838370390,Industrials,Industrials,Engineering & Construction, +DYNT,Dynatronics Corporation,Dynatronics,Medical Devices,"Dynatronics CorP is engaged in designing, manufacturing and distributing medical devices, therapeutic and medical treatment tables, rehabilitation equipment, custom athletic training treatment tables and equipment, institutional cabinetry and others.",http://www.dynatronics.com,DYNT.png,Christopher Richard von Jako,NASDAQ Capital Market,22846794,Healthcare,Healthcare,Medical Devices, +DYSL,Dynasil Corporation of America,Dynasil of America,Computer Hardware,"Dynasil Corp of America is a provider of scintillation materials for radiation detection and imaging, in customized optical coatings, and in optical components for the photonics industry.",http://www.dynasil.com,DYSL.png,Peter Sulick,NASDAQ Capital Market,18303075,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +DYY,DB Commodity Double Long ETN due April 1 2038,DB Commodity Double Long ETN due April 1 2038,,"The investment seeks to replicate, net of expenses, twice the daily performance of the Deutsche Bank Liquid Commodity Index - Optimum Yield. + The index is intended to reflect changes in the market value of certain commodity futures contracts based on crude oil, heating oil, corn, wheat, gold and aluminum. The T-Bill Index is intended to approximate the returns from investing in 3-month United States Treasury bills on a rolling basis.",http://www.db.com/india,,,NYSE Arca,1200010,,,, +DZK,Direxion Developed Markets Bull 3x Shares,Direxion Developed Markets Bull 3x Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the daily performance of the MSCI EAFE® Index. + The fund invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the index, ETFs that track the index and other financial instruments that provide daily leveraged exposure to the index or ETFs that track the index. The index is a free float-adjusted market capitalization weighted index that is designed to measure the performance of large- and mid-capitalization companies across the 21 developed market countries around the world, excluding the U.S. and Canada. The fund is non-diversified.",http://www.direxioninvestments.com/,DZK.png,,NYSE Arca,16668056,,,, +DZSI,DASAN Zhone Solutions Inc.,DASAN Zhone Solutions,Communication Equipment,"DASAN Zhone Solutions Inc designs, develops and manufactures communications network equipment for telecommunications operators and enterprises.",http://www.dasanzhone.com,DZSI.png,Il Yung Kim,NASDAQ Capital Market,237357279,Technology,Technology,Communication Equipment, +DZZ,DB Gold Double Short ETN due February 15 2038,DB Gold Double Short ETN due February 15 2038,,"The investment seeks to replicate, net of expenses, twice of the inverse of the daily performance of the Deutsche Bank Liquid Commodity index - Optimum Yield Gold Excess Return. + The index is intended to reflect changes in the market value of certain gold futures contracts and is comprised of a single unfunded gold futures contract.",http://www.db.com/india,,,NYSE Arca,18029670,,,, +E,ENI S.p.A.,ENI S.p.A.,Oil & Gas - Integrated,"Eni SpA together with its subsidiaries offers integrated energy services. It is engaged in exploring, producing, and refining oil and gas.",https://www.eni.com,E.png,Claudio Descalzi,New York Stock Exchange,61817492463,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +EA,Electronic Arts Inc.,Electronic Arts,Application Software,"Electronic Arts Inc operates in the technology sector. It develops, markets, publishes and distributes video game software and content of various platforms.",http://www.ea.com,EA.png,Andrew Wilson,Nasdaq Global Select,26717240587,Technology,Technology,Electronic Gaming & Multimedia,Application Software +EAD,Wells Fargo Income Opportunities Fund,Wells Fargo Income Opportunities Fund,Asset Management,"Wells Fargo Income Opportunities Fund is a diversified closed-end management investment company. Its products and services are mutual funds, closed-end funds, managed accounts services and variable trust funds.",https://www.wellsfargo.com,,,NYSE American,534376566,Financial Services,Financial Services,Asset Management, +EAF,GrafTech International Ltd.,GrafTech International,Industrial Products,"GrafTech International Ltd manufactures graphite electrodes. The Company also produces needle coke products & manufactures carbon, graphite, semi-graphite refractory products, and flexible graphite products.",http://www.graftech.com,,,New York Stock Exchange,3855434111,Industrials,Industrials,Diversified Industrials,Industrial Products +EAGL,Platinum Eagle Acquisition Corp.,Platinum Eagle Acquisition,Conglomerates,Platinum Eagle Acquisition Corp is a blank check company.,,,Jeffrey Sagansky,NASDAQ Capital Market,412343750,Industrials,Industrials,Conglomerates, +EARN,Ellington Residential Mortgage REIT of Beneficial Interest,Ellington Residential Mortgage REIT of Beneficial Interest,REITs,"Ellington Residential Mortgage REIT acquires, invests in and manages residential mortgage- and real estate-related assets, with a primary focus on residential mortgage-backed securities through its wholly owned subsidiaries.",http://www.earnreit.com,,Laurence Penn,New York Stock Exchange,148543880,Real Estate,Real Estate,REIT - Residential,REITs +EARS,Auris Medical Holding AG,Auris Medical Holding AG,Biotechnology,Auris Medical Holding AG is a clinical-stage biopharmaceutical company. It is engaged in the development of novel products for the treatment of inner ear disorders. Its product candidate is AM-101.,http://www.aurismedical.com,,Thomas Meyer,NASDAQ Capital Market,17954780,Healthcare,Healthcare,Biotechnology, +EAST,Eastside Distilling Inc.,Eastside Distilling,Beverages - Alcoholic,"Eastside Distilling Inc is a producer and marketer of hand-crafted spirits in beverage alcohol categories like bourbon, American whiskey, rum, and vodka.",http://www.eastsidedistilling.com,EAST.png,Grover Turnbow Wickersham,NASDAQ Capital Market,55628501,Consumer Defensive,Consumer Defensive,Beverages - Wineries & Distilleries,Beverages - Alcoholic +EAT,Brinker International Inc.,Brinker International,Restaurants,Brinker International Inc operates casual-dining restaurants. It franchises brands includes Maggiano's and Chili's Grill & Bar.,http://www.brinker.com,EAT.png,Wyman T. Roberts,New York Stock Exchange,1688364000,Consumer Cyclical,Consumer Cyclical,Restaurants, +EB,Eventbrite Inc. Class A,Eventbrite,Application Software,,https://www.eventbrite.com,EB.png,Julia Hartz,New York Stock Exchange,2461837776,Technology,Technology,Software - Application,Application Software +EBAY,eBay Inc.,eBay,Retail - Apparel & Specialty,"eBay Inc is a commerce platform and provides online marketplace for sale of goods. Its marketplace platforms include its online marketplace located at www.ebay.com, its localized counterparts and the eBay mobile apps.",http://www.ebay.com,EBAY.png,Devin N. Wenig,Nasdaq Global Select,32066559808,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +EBF,Ennis Inc.,Ennis,Industrial Products,"Ennis Inc provides business equipment to various industries. It is engaged in manufacturing, designing and selling business forms and other printed business products.",http://www.ennis.com,,Keith S. Walters,New York Stock Exchange,522488580,Industrials,Industrials,Business Equipment,Industrial Products +EBIX,Ebix Inc.,Ebix,Application Software,"Ebix Inc provides software and e-commerce solutions to the insurance, finance and healthcare industries.",http://www.ebix.com,EBIX.png,Robin Raina,Nasdaq Global Select,1771833969,Technology,Technology,Software - Application,Application Software +EBMT,Eagle Bancorp Montana Inc.,Eagle Bancorp Montana,Banks,Eagle Bancorp Montana Inc is a bank holding company. The company through its subsidiary is engaged in providing banking services including accepting deposits and investing in loans and securities.,https://www.opportunitybank.com,EBMT.png,Peter J. Johnson,NASDAQ Global Market,115749613,Financial Services,Financial Services,Banks - Regional - US,Banks +EBND,SPDR Bloomberg Barclays Emerging Markets Local Bond,SPDR Bloomberg Barclays Emerging Markets Local Bond,,"The investment seeks to provide investment results that correspond generally to the price and yield performance of the Bloomberg Barclays EM Local Currency Government Diversified Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Sub-Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of the fixed-rate local currency sovereign debt of emerging market countries. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,660720000,,,, +EBR,Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one),Centrais Electricas Brasileiras S American Depositary Shares (Each representing one),Utilities - Regulated,"Centrais Eletricas Brasileiras SA, along with its subsidiaries, is engaged in generation, transmission and distribution of electricity in Brazil. It operates in three segments namely generation, transmission and distribution segment.",http://www.eletrobras.com,EBR.png,Wilson Ferreira Junior,New York Stock Exchange,13756285980,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +EBR.B,Centrais Electricas Brasileiras S.A.- Eletrobr?!s American Depositary Shares (Each representing one Preferred Share),Centrais Electricas Brasileiras S.A.- Eletrobr?!s American Depositary Shares (Each representing one Preferred Share),Utilities - Regulated,"Centrais Eletricas Brasileiras SA, along with its subsidiaries, is engaged in generation, transmission and distribution of electricity in Brazil. It operates in three segments namely generation, transmission and distribution segment.",http://www.eletrobras.com,EBR.B.png,Wilson Ferreira Junior,New York Stock Exchange,14635497965,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +EBS,Emergent Biosolutions Inc.,Emergent Biosolutions,Biotechnology,Emergent BioSolutions Inc is a biotechnology company operating in two divisions: biodefense and biosciences. The company focuses on countermeasures that address public health threats around hematology and oncology therapeutics.,http://www.emergentbiosolutions.com,EBS.png,Daniel J. Abdun-Nabi,New York Stock Exchange,3230935452,Healthcare,Healthcare,Biotechnology, +EBSB,Meridian Bancorp Inc.,Meridian Bancorp,Banks,"Meridian Bancorp Inc owns and operates the East Boston Savings Bank. Through East Boston Savings Bank, it offers deposit accounts, loan products to individuals and businesses. The company operates its business across multiple locations in Massachusetts.",http://www.ebsb.com,,Richard J. Gavegnano,Nasdaq Global Select,845419164,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +EBTC,Enterprise Bancorp Inc,Enterprise Bancorp,Banks,"Enterprise Bancorp Inc is an American banking service provider. It specializes in savings and cooperative banking products such as commercial and consumer loan products, deposit products and cash management services.",http://www.enterprisebanking.com,EBTC.png,John P. Clancy,Nasdaq Global Select,363774333,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +EC,Ecopetrol S.A. American Depositary Shares,Ecopetrol S.A. American Depositary Shares,Oil & Gas - Integrated,"Ecopetrol SA is an oil company. The firm explores, develops, and conducts oil production activities internationally. It operates in Latin America, United States and also engages in refining and marketing of crude oil and its byproducts.",http://www.ecopetrol.com.co,EC.png,Felipe Bayon Pardo,New York Stock Exchange,38814159778,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +ECA,Encana Corporation,Encana,Oil & Gas - E&P,"Encana Corp is an independent oil and gas producer in North America. It is engaged in developing diverse resource plays producing natural gas, oil and Natural Gas Liquids (NGL). The company is also engaged in marketing of natural gas, oil and NGLs.",http://www.encana.com,ECA.png,Douglas Suttles,New York Stock Exchange,6676439069,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +ECC,Eagle Point Credit Company Inc.,Eagle Point Credit Company,Asset Management,"Eagle Point Credit Co Inc is a non-diversified, closed-end management investment company. The Company's investment objective is to generate high current income, with a secondary objective to generate capital appreciation.",http://www.eaglepointcreditcompany.com,,Thomas P. Majewski,New York Stock Exchange,363639392,Financial Services,Financial Services,Asset Management, +ECF,Ellsworth Growth and Income Fund Ltd.,Ellsworth Growth and Income Fund,Asset Management,"Ellsworth Growth and Income Fund Ltd operate as a diversified, closed-end management investment company. It invests in convertible and equity securities, with the objectives of providing income and the potential for capital appreciation.",http://www.gabelli.com,ECF.png,James A. Dinsmore,NYSE American,119647696,Financial Services,Financial Services,Asset Management, +ECH,iShares Inc. MSCI Chile,iShares MSCI Chile,,"The investment seeks to track the investment results of the MSCI Chile IMI 25/50 Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The underlying index is a free float-adjusted market capitalization index that is designed to measure broad-based equity market performance in Chile. The fund is non-diversified.",http://www.ishares.com,ECH.png,,Cboe Global Markets EDGX,478336000,,,, +ECHO,Echo Global Logistics Inc.,Echo Global Logistics,Transportation & Logistics,"Echo Global Logistics Inc is a provider of technology-enabled transportation and supply chain management services. It also offers intermodal, small parcel, domestic air, expedited and international transportation services.",http://www.echo.com,ECHO.png,Douglas R. Waggoner,Nasdaq Global Select,685990778,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +ECL,Ecolab Inc.,Ecolab,Chemicals,"Ecolab Inc produces and markets cleaning and sanitation products for the hospitality, healthcare, and industrial markets. It offers a variety of products and services, which include dish and laundry washing systems, pest control, and repair services.",http://www.ecolab.com,ECL.png,Douglas M. Baker,New York Stock Exchange,45982812417,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +ECNS,iShares MSCI China Small-Cap,iShares MSCI China Small-Cap,,"The investment seeks to track the investment results of the MSCI China Small Cap Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is a free float-adjusted market capitalization-weighted index designed to measure the performance of equity securities in the bottom 14% by market capitalization of the Chinese equity securities markets, as represented by the H-Shares and B-Shares markets.",http://www.ishares.com,ECNS.png,,NYSE Arca,19271250,,,, +ECOL,US Ecology Inc.,US Ecology,Waste Management,US Ecology Inc is active within the sphere of waste management in the United States. The company operates in two segments namely Environmental services and Field and industrial services. It generates a majority of revenue from the Environmental Services.,http://www.usecology.com,,Jeffrey R. Feeler,Nasdaq Global Select,1410326418,Industrials,Industrials,Waste Management, +ECOM,ChannelAdvisor Corporation,ChannelAdvisor,Application Software,"ChannelAdvisor Corp is engaged in providing software-as-a-service solutions that enables retailers and manufacturers to integrate, manage and optimize their merchandise sales across hundreds of online channels.",http://www.channeladvisor.com,ECOM.png,David J. Spitz,New York Stock Exchange,298796223,Technology,Technology,Software - Application,Application Software +ECON,Columbia Emerging Markets Consumer,Columbia Emerging Markets Consumer,,"The investment seeks investment results that correspond (before fees and expenses) to the price and yield performance of the Dow Jones Emerging Markets Consumer Titans 30TM Index. + The fund will invest at least 80% of its net assets in securities of Emerging Markets Consumer companies included in the index and the advisor generally expects to be substantially invested at such times, with at least 95% of its net assets invested in these securities. It is non-diversified.",http://www.egshares.com,ECON.png,,NYSE Arca,294946500,,,, +ECOR,electroCore Inc.,electroCore,Medical Instruments & Equipment,Electrocore Inc is a commercial-stage bioelectronic medicine company with a platform for non-invasive vagus nerve stimulation therapy initially focused on neurology and rheumatology.,https://www.electrocore.com,ECOR.png,Francis R. Amato,Nasdaq Global Select,201732733,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +ECPG,Encore Capital Group Inc,Encore Capital,Asset Management,Encore Capital Group Inc is a specialty finance company. The Company provides debt recovery solutions for consumers and property owners across a broad range of financial assets.,http://www.encorecapital.com,ECPG.png,Ashish Masih,Nasdaq Global Select,930501688,Financial Services,Financial Services,Asset Management, +ECR,Eclipse Resources Corporation,Eclipse Resources,Oil & Gas - E&P,Eclipse Resources Corp is an independent exploration and production company. The company is engaged in the acquisition and development of oil and natural gas properties in the Appalachian Basin.,http://www.eclipseresources.com,ECR.png,Benjamin W. Hulburt,New York Stock Exchange,338840251,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +ECT,ECA Marcellus Trust I of Beneficial Interest,ECA Marcellus Trust I of Beneficial Interest,Oil & Gas - Integrated,ECA Marcellus Trust I owns royalty interests in fourteen producing horizontal natural gas wells producing from the Marcellus Shale formation.,,,,New York Stock Exchange,32569250,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +ED,Consolidated Edison Inc.,Consolidated Edison,Utilities - Regulated,"Consolidated Edison Inc functions in the utilities market. It owns energy infrastructure projects and its main business operations are its regulated electric, gas and steam delivery businesses. The CECONY segment generates maximum revenue.",https://www.conedison.com,ED.png,John McAvoy,New York Stock Exchange,24161225434,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +EDAP,EDAP TMS S.A.,EDAP TMS S.A.,Medical Devices,"Edap TMS SA is a holding company. The company through its divisions HIFU and UDS,develops, produces and markets minimally invasive medical devices for urological diseases. Its divisions operate in Europe, the Americas, Asia and the rest of the world.",http://www.edap-tms.com,EDAP.png,Marc Oczachowski,NASDAQ Global Market,76554366,Healthcare,Healthcare,Medical Devices, +EDD,Morgan Stanley Emerging Markets Domestic Debt Fund Inc.,Morgan Stanley Emerging Markets Domestic Debt Fund,Asset Management,"Morgan Stanley Emerging Markets Domestic is a closed-end management investment company that seeks to achieve its investment objectives by investing, under normal circumstances, at least 80% of its managed assets in emerging markets domestic debt.",https://www.morganstanley.com,EDD.png,John H. Gernon,New York Stock Exchange,451063607,Financial Services,Financial Services,Asset Management, +EDF,Stone Harbor Emerging Markets Income Fund of Beneficial Interest,Stone Harbor Emerging Markets Income Fund of Beneficial Interest,Asset Management,"Stone Harbour Emerg. Mkts Fixed Inc Fund is a closed-end management investment company. Its investment objective is to maximize total return, which consists of income on its investments and capital appreciation.",http://www.shiplpcef.com,,Peter J. Wilby,New York Stock Exchange,210054310,Financial Services,Financial Services,Asset Management, +EDGE,Edge Therapeutics Inc.,Edge Therapeutics,Biotechnology,Edge Therapeutics Inc is a United States based company engaged in the research and development of medical therapies. Its products address serious unmet neurological disorders.,http://www.edgetherapeutics.com,,Brian A. Leuthner,Nasdaq Global Select,15789377,Healthcare,Healthcare,Biotechnology, +EDI,Stone Harbor Emerging Markets Total Income Fund of Beneficial Interests,Stone Harbor Emerging Markets Total Income Fund of Beneficial Interests,Asset Management,"Stone Harbor Emg Mkts Total Income Fund is a non-diversified, closed-end management investment company. Its investment objective is to maximize total return, which consists of income & capital appreciation from investments in emerging markets securities.",http://www.shiplpcef.com,,Peter J. Wilby,New York Stock Exchange,123300556,Financial Services,Financial Services,Asset Management, +EDIT,Editas Medicine Inc.,Editas Medicine,Biotechnology,Editas Medicine Inc is a genome editing company which is engaged in treating patients with genetically defined diseases by correcting disease-causing genes.,http://www.editasmedicine.com,EDIT.png,Katrine S. Bosley,Nasdaq Global Select,1047521263,Healthcare,Healthcare,Biotechnology, +EDIV,SPDR S&P Emerging Markets Dividend,SPDR S&P Emerging Markets Dividend,,"The investment seeks investment results that, before fees and expenses, correspond generally to the total return performance of the S&P Emerging Markets Dividend Opportunities Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index and in depositary receipts based on securities comprising the index. The index is designed to measure the performance of 100 high-yielding emerging market common stocks. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,553185000,,,, +EDN,Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares,Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares,Utilities - Regulated,"Empresa Distribuidora y Comercializadora Norte SA distributes electricity in Argentina. The firm serves the northern portion of the city of Buenos Aires primarily to residential, commercial, industrial, and public service.",http://www.edenor.com,EDN.png,Ricardo Alejandro Torres,New York Stock Exchange,1284722243,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +EDNT,Edison Nation Inc.,Edison Nation,Travel & Leisure,Edison Nation Inc provides toy products as well as sell packaging and packaging materials.,http://www.xspandproductslab.com,EDNT.png,Christopher Ferguson,NASDAQ Capital Market,25077815,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +EDRY,EuroDry Ltd.,EuroDry,Transportation & Logistics,"EuroDry Ltd is a provider of ocean going transportation. The company owns and operates drybulk carriers that transport major bulks such as iron ore, coal, grains including minor bulks such as bauxite, phosphate, and fertilizers.",http://www.eurodry.gr,,Aristides J. Pittas,NASDAQ Capital Market,16928516,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +EDTX,EdtechX Holdings Acquisition Corp.,EdtechX Acquisition,Conglomerates,,,,Benjamin Vedrenne-Cloquet,NASDAQ Capital Market,77876563,Industrials,Industrials,Conglomerates, +EDTXU,EdtechX Holdings Acquisition Corp. Unit,EdtechX Acquisition Unit,Conglomerates,,,,Benjamin Vedrenne-Cloquet,NASDAQ Capital Market,79457813,Industrials,Industrials,Conglomerates, +EDU,New Oriental Education & Technology Group Inc. Sponsored ADR representing 1 (Cayman Islands),New Oriental Education & Technology Sponsored representing 1 (Cayman Islands),Education,"New Oriental Education & Technology Group Inc provides private educational services in China based on the number of program offerings, total student enrollments, and geographic presence.",http://www.neworiental.org,,Chenggang Zhou,New York Stock Exchange,12157385889,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +EDUC,Educational Development Corporation,Educational Development,Publishing,Educational Development Corp is the United States trade publisher of the line of educational children's books produced in the United Kingdom by Usborne Publishing Limited. It has two reportable segments: EDC Publishing and UBAM .,http://www.edcpub.com,,Randall W. White,NASDAQ Global Market,69681521,Consumer Cyclical,Consumer Cyclical,Publishing, +EDV,Vanguard Extended Duration Treasury,Vanguard Extended Duration Treasury,,"The investment seeks to track the performance of an index of extended-duration zero-coupon U.S. Treasury securities. + The fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. Treasury STRIPS 20-30 Year Equal Par Bond Index. This index includes zero-coupon U.S. Treasury securities (Treasury STRIPS), which are backed by the full faith and credit of the U.S. government, with maturities ranging from 20 to 30 years. The fund invests by sampling the index. At least 80% of the fund's assets will be invested in U.S. Treasury securities held in the index.",http://www.vanguard.com,EDV.png,,NYSE Arca,872588250,,,, +EE,El Pasoectric Company,El Pasoectric Company,Utilities - Regulated,"El Paso Electric Co is a public utility company which is engaged in the generation, transmission and distribution of electricity in in the Southwestern U.S.",http://www.epelectric.com,EE.png,Mary E. Kipp,New York Stock Exchange,2113539935,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +EEA,The European Equity Fund Inc.,The European Equity Fund,Asset Management,"The European Equity Fund Inc is a United States based diversified, closed-end management investment company. The fund seeks long-term capital appreciation through investment primarily in equity and equity-linked securities of issuers domiciled in Europe.",http://www.dws-investments.com,,Hepsen Uzcan,New York Stock Exchange,65520225,Financial Services,Financial Services,Asset Management, +EEB,Invesco BRIC,Invesco BRIC,,"The investment seeks to track the investment results (before fees and expenses) of the BNY Mellon BRIC Select DR Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains, and calculates the underlying index, which is comprised of exchange-listed American depositary receipts (""ADRs"") and global depositary receipts (""GDRs"") that represent securities of companies from Brazil, Russia, India and China and, when appropriate, China H-shares. It is non-diversified.",http://www.invescopowershares.com,EEB.png,,NYSE Arca,84455311,,,, +EEFT,Euronet Worldwide Inc.,Euronet Worldwide,Business Services,"Euronet Worldwide Inc is an electronic payments provider. It offers payment and transaction processing and distribution solutions to financial institutional, retailers, service providers and individual consumers.",http://www.euronetworldwide.com,EEFT.png,Michael J. Brown,Nasdaq Global Select,6007809768,Industrials,Industrials,Business Services, +EEH,Aktiebolaget Svensk Exportkredit (Swed Ex Cred Corp) Elements (SM) Linked to the SPECTRUM Large Cap U.S. Sector Momentum Index developed by BNP Paribas due Augu,Aktiebolaget Svensk Exportkredit (Swed Ex Cred Corp) Elements (SM) Linked to the SPECTRUM Large Cap U.S. Sector Momentum Index developed by BNP Paribas due Augu,,"The investment seeks to replicate, net of expenses, the SPECTRUM Large Cap U.S. Sector Momentum Index. + The index tracks the value of a notional portfolio composed of the ten sub-indices of the S&P 500. It is based on the relative weights of the sub-indices within the index. The weights of the sub-indices that outperform the S&P 500 Total Return Index are increased in the index, which weights of the sub-indices that underperform are reduced.",http://www.sek.se,EEH.png,,NYSE Arca,4084242,,,, +EEI,Ecology and Environment Inc.,Ecology and Environment,Waste Management,"Ecology and Environment Inc is an environmental consulting company. It offers professional services to clients in industry including energy, natural resource management & restoration, green programs, hazardous material services & health sciences.",http://www.ene.com,EEI.png,,NASDAQ Global Market,48414940,Industrials,Industrials,Waste Management, +EELV,Invesco S&P Emerging Markets Low Volatility,Invesco S&P Emerging Markets Low Volatility,,"The investment seeks to track the investment results (before fees and expenses) of the S&P BMI Emerging Markets Low Volatility IndexTM (the ""underlying index""). + The fund will invest at least 90% of its total assets in the securities of companies that comprise the underlying index. S&P Dow Jones Indices LLC (""S&P DJI"" or the ""index provider"") compiles, maintains and calculates the underlying index, which is designed to measure the performance of 200 of the least volatile stocks of the S&P Emerging Plus LargeMidCap Index.",http://www.invescopowershares.com,EELV.png,,NYSE Arca,313540000,,,, +EEM,iShares MSCI Emerging Index Fund,iShares MSCI Emerging Index Fund,,"The investment seeks to track the investment results of the MSCI Emerging Markets Index. + The fund generally invests at least 90% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The index is designed to measure equity market performance in the global emerging markets. It may invest the remainder of its assets in other securities, including securities not in the underlying index, but which BFA believes will help the fund track the index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its index.",http://www.ishares.com,EEM.png,,NYSE Arca,33998454000,,,, +EEMA,iShares MSCI Emerging Markets Asia ETF,iShares MSCI Emerging Markets Asia ETF,,"The investment seeks to track the investment results of the MSCI EM Asia Custom Capped Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The underlying index is designed to measure equity market performance in the emerging market countries of Asia. It may include large- or mid-capitalization companies.",http://www.ishares.com,EEMA.png,,NASDAQ Global Market,477267500,,,, +EEMO,Invesco S&P Emerging Markets Momentum,Invesco S&P Emerging Markets Momentum,,"The investment seeks to track the investment results (before fees and expenses) of the S&P Momentum Emerging Plus LargeMidCap Index (the ""underlying index""). + The fund will invest at least 90% of its total assets in the securities of companies that comprise the underlying index, as well as ADRs and GDRs that are based on the securities in the underlying index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains and calculates the underlying index, which is composed of constituents of the S&P Emerging Plus LargeMidCap IndexTM that have the highest ""momentum score.""",http://www.invescopowershares.com,EEMO.png,,NYSE Arca,8800000,,,, +EEMS,Ishares MSCI Emerging Markets Small Cap Index Fund,Ishares MSCI Emerging Markets Small Cap Index Fund,,"The investment seeks to track the investment results of the MSCI Emerging Markets Small Cap Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is designed to measure the performance of equity securities of small-capitalization companies whose market capitalization represents the bottom 14% of companies in emerging market countries, as measured by market capitalization.",http://www.ishares.com,EEMS.png,,NYSE Arca,280161000,,,, +EEMV,iShares Edge MSCI Min Vol Emerging Markets,iShares Edge MSCI Min Vol Emerging Markets,,"The investment seeks to track the investment results of the MSCI Emerging Markets Minimum Volatility (USD) Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index measures the performance of equity securities in global emerging markets that, in the aggregate, have lower volatility relative to the broader global emerging markets.",http://www.ishares.com,EEMV.png,,Cboe Global Markets EDGX,5586332000,,,, +EES,WisdomTree U.S. SmallCap Earnings Fund,WisdomTree U.S. SmallCap Earnings Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree U.S. SmallCap Earnings Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of earnings-generating companies within the small-capitalization segment of the U.S. stock market. The fund is non-diversified.",http://www.wisdomtree.com,EES.png,,NYSE Arca,718900000,,,, +EET,ProShares Ultra MSCI Emerging Markets,ProShares Ultra MSCI Emerging Markets,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the MSCI Emerging Markets Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index includes 100 of the largest domestic and international non-financial companies listed on the Nasdaq Stock Market based on market capitalization. The fund is non-diversified.",http://www.proshares.com,EET.png,,NYSE Arca,29602040,,,, +EEV,ProShares UltraShort MSCI Emerging Markets,ProShares UltraShort MSCI Emerging Markets,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times the inverse (-2x) of the daily performance of the MSCI Emerging Markets Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index includes 85% of the free float-adjusted market capitalization in each industry group in emerging market countries. The fund is non-diversified.",http://www.proshares.com,EEV.png,,NYSE Arca,17659746,,,, +EEX,Emerald Expositions Events Inc.,Emerald Expositions Events,Business Services,Emerald Expositions Events Inc is an operator of B2B trade shows in the United States by NSF.,http://www.emeraldexpositions.com,,Philip Evans,New York Stock Exchange,1028517858,Industrials,Industrials,Business Services, +EFA,iShares MSCI EAFE,iShares MSCI EAFE,,"The investment seeks to track the investment results of the MSCI EAFE Index composed of large- and mid-capitalization developed market equities, excluding the U.S. and Canada. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The index measures the equity market performance of developed markets outside of the U.S. and Canada. The underlying index may include large- or mid-capitalization companies.",http://www.ishares.com,EFA.png,,NYSE Arca,65128884000,,,, +EFAV,iShares Edge MSCI Min Vol EAFE,iShares Edge MSCI Min Vol EAFE,,"The investment seeks the investment results of the MSCI EAFE Minimum Volatility (USD) Index composed of developed market equities that, in the aggregate, have lower volatility characteristics relative to the broader developed equity markets, excluding the U.S. and Canada. + The fund generally will invest at least 90% of its assets in the component securities of the index and in investments that have economic characteristics that are substantially identical to the component securities of the index. The index measures the performance of international equity securities that in the aggregate have lower volatility relative to the MSCI EAFE Index.",http://www.ishares.com,EFAV.png,,Cboe Global Markets EDGX,10405584000,,,, +EFBI,Eagle Financial Bancorp Inc.,Eagle Financial Bancorp,Banks,"Eagle Financial Bancorp Inc takes deposits from the general public and investing those deposits in one- to four-family residential real estate loans, commercial real estate and land loans, construction loans and home equity loans and lines of credit.",http://www.eaglesavings.com,EFBI.png,Gary J. Koester,NASDAQ Capital Market,25279759,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +EFC,Ellington Financial LLC representing Limitied Liability Company Interests no par valu,Ellington Financial LLC representing Limitied Liability Company Interests no par valu,Banks,"Ellington Financial LLC is a specialty finance company in United States. Its objective is to generate attractive, risk-adjusted total returns by making investments in residential mortgage-backed securities, corporate debt and other commercial debt.",http://www.ellingtonfinancial.com,,Laurence Penn,New York Stock Exchange,498825600,Financial Services,Financial Services,Specialty Finance,Banks +EFF,Eaton vance Floating-Rate Income Plus Fund of Beneficial Interest,Eaton vance Floating-Rate Income Plus Fund of Beneficial Interest,Asset Management,"EV Floating-Rate Income Plus Fund is a diversified, closed-end management investment company. The Fund's investment objective is total return, with an emphasis on income.",http://www.eatonvance.com,EFF.png,,New York Stock Exchange,112346853,Financial Services,Financial Services,Asset Management, +EFG,iShares MSCI EAFE Growth,iShares MSCI EAFE Growth,,"The investment seeks to track the investment results of the MSCI EAFE Growth Index composed of developed market equities, excluding the U.S. and Canada, that exhibit growth characteristics. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The index is a subset of the MSCI EAFE Index. Constituents of the underlying index include securities of companies located in Europe, Australasia and the Far East.",http://www.ishares.com,EFG.png,,Cboe Global Markets EDGX,3776512000,,,, +EFII,Electronics for Imaging Inc.,Electronics for Imaging,Computer Hardware,"Electronics for Imaging Inc is a digital printing innovation company. It provides digital printing services to printer manufacturers, commercial photo labs, sign shops, and billboard graphics providers.",http://www.efi.com,EFII.png,William D. Muir,Nasdaq Global Select,1167702220,Technology,Technology,Computer Systems,Computer Hardware +EFL,Eaton Vance Floating-Rate 2022 Target Term Trust of Beneficial Interest,Eaton Vance Floating-Rate 2022 Target Term Trust of Beneficial Interest,Asset Management,"EATON VANCE FLOAT-RATE 2022 TARGET TERM is a newly organized, diversified, closed-end management investment company.",http://www.eatonvance.com,EFL.png,,New York Stock Exchange,214866834,Financial Services,Financial Services,Asset Management, +EFO,ProShares Ultra MSCI EAFE,ProShares Ultra MSCI EAFE,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the MSCI EAFE Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index includes 85% of the free float-adjusted, market capitalization in each industry group in developed market countries, excluding the U.S. and Canada. The fund is non-diversified.",http://www.proshares.com,EFO.png,,NYSE Arca,6959220,,,, +EFOI,Energy Focus Inc.,Energy Focus,Manufacturing - Apparel & Furniture,"Energy Focus Inc along with its subsidiaries is engaged in the design, development, manufacturing, marketing, and installation of lighting systems and solutions. Its product offerings include military maritime, globe lights, berth lights and others.",https://www.energyfocus.com,EFOI.png,Theodore L. Tewksbury,NASDAQ Capital Market,12319723,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +EFR,Eaton Vance Senior Floating-Rate Fund of Beneficial Interest,Eaton Vance Senior Floating-Rate Fund of Beneficial Interest,Asset Management,"Eaton Vance Senior Floating Rate Trust is a United States based diversified, closed-end management investment company. Its primary investment objective is to provide a high level of current income.",http://www.eatonvance.com,EFR.png,,New York Stock Exchange,484555316,Financial Services,Financial Services,Asset Management, +EFSC,Enterprise Financial Services Corporation,Enterprise Financial Services,Banks,"Enterprise Financial Services Corporation is a financial holding company. It offers banking and wealth management services to individuals and business customers located in the St. Louis, Kansas City and Phoenix metropolitan markets.",http://www.enterprisebank.com,EFSC.png,James Brian Lally,Nasdaq Global Select,1008514704,Financial Services,Financial Services,Banks - Regional - US,Banks +EFT,Eaton Vance Floating Rate Income Trust of Beneficial Interest,Eaton Vance Floating Rate Income Trust of Beneficial Interest,Asset Management,Eaton Vance Floating-rate Income Trust is a closed end management investment company. Its objective is high current income and its secondary objective is capital appreciation.,http://www.eatonvance.com,EFT.png,,New York Stock Exchange,529389803,Financial Services,Financial Services,Asset Management, +EFV,iShares MSCI EAFE Value,iShares MSCI EAFE Value,,"The investment seeks to track the investment results of the MSCI EAFE Value Index composed of developed market equities, excluding the U.S. and Canada, that exhibit value characteristics. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index is a subset of the MSCI EAFE Index. Constituents of the underlying index include securities from Europe, Australasia and the Far East.",http://www.ishares.com,EFV.png,,Cboe Global Markets EDGX,6107956000,,,, +EFX,Equifax Inc.,Equifax,Business Services,"Equifax Inc provides information solutions and human resources business process outsourcing services for businesses, governments and consumers. It also provides database management, fraud detection, marketing, business credit, and analytical services.",http://www.equifax.com,EFX.png,Mark W. Begor,New York Stock Exchange,12994376048,Industrials,Industrials,Business Services, +EFZ,ProShares Short MSCI EAFE,ProShares Short MSCI EAFE,,"The investment seeks daily investment results, before fees and expenses, that correspond to the inverse (-1x) of the daily performance of the MSCI EAFE Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index includes 85% of the free float-adjusted, market capitalization in each industry group in developed market countries, excluding the U.S. and Canada. The fund is non-diversified.",http://www.proshares.com,EFZ.png,,NYSE Arca,53245500,,,, +EGAN,eGain Corporation,eGain,Application Software,"eGain Corp provides cloud-based and on-site customer engagement software solutions. The Company is engaged in development, license, implementation and support of its customer service infrastructure software solutions.",http://www.egain.com,EGAN.png,Ashutosh Roy,NASDAQ Capital Market,214607339,Technology,Technology,Software - Application,Application Software +EGBN,Eagle Bancorp Inc.,Eagle Bancorp,Banks,"Eagle Bancorp Inc is a part of the financial services domain. The company functions through its wholly-owned subsidiary, EagleBank in providing community banking solutions to businesses and professionals.",http://www.eaglebankcorp.com,,Ronald D. Paul,NASDAQ Capital Market,1909217263,Financial Services,Financial Services,Banks - Regional - US,Banks +EGF,Blackrock Enhanced Government Fund Inc.,Blackrock Enhanced Government Fund,Asset Management,Blackrock Enhanced Government Fund Inc is a United States based diversified closed-end management investment company. Its investment objective is to provide shareholders with current income and gains.,http://www.blackrock.com,EGF.png,John M. Perlowski,New York Stock Exchange,75994191,Financial Services,Financial Services,Asset Management, +EGHT,8x8 Inc,8x8,Communication Services,"8x8 Inc is a technology company. It provides cloud-based, enterprise-class software solutions that transform the way businesses communicate and collaborate globally. The company operates through two segments: America and Europe.",http://www.8x8.com,EGHT.png,Vikram Verma,New York Stock Exchange,1762916084,Communication Services,Communication Services,Telecom Services, +EGI,Entree Resources Ltd.,Entree Resources,Metals & Mining,Entree Resources Ltd is a Canadian mining company with a unique carried 20% or 30% joint venture interest in an integral part of the Oyu Tolgoi copper-gold mining project in Mongolia.,http://www.entreegold.com,,Stephen Victor Scott,NYSE American,75896974,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +EGIF,Eagle Growth and Income Opportunities Fund of Beneficial Interest,Eagle Growth and Income Opportunities Fund of Beneficial Interest,Asset Management,"Eagle Growth and Income Opportunities Fund is a non-diversified, closed-end management investment company. The company's investment objective is to provide total return through a combination of current income and capital appreciation.",http://www.fwcapitaladvisors.com,,Steven A. Baffico,New York Stock Exchange,105343436,Financial Services,Financial Services,Asset Management, +EGLE,Eagle Bulk Shipping Inc.,Eagle Bulk Shipping,Transportation & Logistics,"Eagle Bulk Shipping Inc owns fleets of Supramax/Ultramax dry bulk vessels. The company transports major and minor bulk cargoes, including coal, grain, ore, petcoke, cement and fertilizer with its 41 owned and operated fleet of Handymax dry bulk vessels.",http://www.eagleships.com,EGLE.png,Gary Vogel,Nasdaq Global Select,296903791,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +EGO,Eldorado Gold Corporation,Eldorado Gold,Metals & Mining,"Eldorado is a gold and base metals producer with mining, development and exploration operations in Turkey, Greece, Romania, Canada and Brazil. The Company has a highly skilled workforce, safe and responsible operations, and a portfolio of quality assets. ",http://www.eldoradogold.com,EGO.png,,New York Stock Exchange,627266802,Basic Materials,Basic Materials,Gold,Metals & Mining +EGOV,NIC Inc.,NIC,Application Software,"NIC Inc provides eGovernment services, which helps government use the Internet to reduce internal costs, increase efficiencies and provides services to businesses and citizens.",http://www.egov.com,EGOV.png,Harry H. Herington,Nasdaq Global Select,1122359039,Technology,Technology,Software - Application,Application Software +EGP,EastGroup Properties Inc.,EastGroup Properties,REITs,"EastGroup Properties Inc is an equity real estate investment trust. It is engaged in the acquisition, development, and operation of industrial properties in major urban areas within the Sunbelt region of the United States.",http://www.eastgroup.net,EGP.png,Marshall A. Loeb,New York Stock Exchange,3805904995,Real Estate,Real Estate,REIT - Industrial,REITs +EGRX,Eagle Pharmaceuticals Inc.,Eagle Pharmaceuticals,Drug Manufacturers,"Eagle Pharmaceuticals Inc is a specialty pharmaceutical company. The company develops and commercializes injectable products in the areas of critical care, orphan diseases, and oncology.",http://www.eagleus.com,EGRX.png,Scott L. Tarriff,NASDAQ Global Market,589777000,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +EGY,VAALCO Energy Inc.,VAALCO Energy,Oil & Gas - E&P,"VAALCO Energy Inc is an independent energy company. It is engaged in the acquisition, exploration, development and production of crude oil and natural gas.",http://www.vaalco.com,,Cary Bounds,New York Stock Exchange,113123868,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +EHC,Encompass Health Corporation,Encompass Health,Health Care Providers,"Encompass Health Corp, formerly Healthsouth Corp provides post-acute healthcare services in the US through a network of inpatient rehabilitation hospitals, home health and hospice agencies. It operates Inpatient Rehabilitation and Home Health and Hospice.",http://www.healthsouth.com,EHC.png,Mark J. Tarr,New York Stock Exchange,6698432891,Healthcare,Healthcare,Medical Care,Health Care Providers +EHI,Western Asset Global High Income Fund Inc,Western Asset Global High Income Fund,Asset Management,"Western Asset Global High Inc Fd Inc is a non-diversified, closed-end management investment company. Its investment objective is high current income and total return by investing in global portfolio of securities.",https://www.leggmason.com,EHI.png,Jane E. Trust,New York Stock Exchange,414367246,Financial Services,Financial Services,Asset Management, +EHIC,eHi Car Services Limited American Depositary Shares,eHi Car Services Limited American Depositary Shares,Consulting & Outsourcing,eHi Car Services Ltd provides one-stop car rentals and car services to individuals and corporate and institutional clients. It offers self-drive car rentals to both individual customers and corporate clients.,http://www.1hai.cn,,Ray Ruiping Zhang,New York Stock Exchange,708340459,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +EHT,Eaton Vance High Income 2021 Target Term Trust of Beneficial Interest,Eaton Vance High Income 2021 Target Term Trust of Beneficial Interest,Asset Management,"Eaton Vance High Income 2021 Target Term is a closed-end management investment company. Its investment objectives is high current income and to return $9.85 per share, the original net asset value per common share before deducting offering costs.",http://www.eatonvance.com,EHT.png,,New York Stock Exchange,204630263,Financial Services,Financial Services,Asset Management, +EHTH,eHealth Inc.,eHealth,Brokers & Exchanges,"eHealth Inc is a health insurance exchange where individuals, families and small businesses compare health insurance products from insurers side-by-side and purchase and enroll in coverage through its website or customer care centers.",http://www.ehealthinsurance.com,EHTH.png,Scott N. Flanders,Nasdaq Global Select,1233276952,Financial Services,Financial Services,Insurance Brokers,Brokers & Exchanges +EIDO,iShares MSCI Indonesia,iShares MSCI Indonesia,,"The investment seeks to track the investment results of the MSCI Indonesia Investable Market Index (IMI). + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is a free float-adjusted market capitalization-weighted index designed to measure the performance of equity securities listed on stock exchanges in Indonesia. The fund is non-diversified.",http://www.ishares.com,EIDO.png,,NYSE Arca,682881500,,,, +EIDX,Eidos Therapeutics Inc.,Eidos Therapeutics,Biotechnology,"Eidos Therapeutics Inc is a clinical development-stage biopharmaceutical company. It is focused on addressing the large and growing unmet need in diseases caused by transthyretin, or TTR, amyloidosis, or ATTR.",https://www.eidostx.com,,Neil Kumar,Nasdaq Global Select,488370049,Healthcare,Healthcare,Biotechnology, +EIG,Employers Holdings Inc,Employers,Insurance - Specialty,"Employers Holdings Inc is engaged in the commercial property and casualty insurance industry. The company provides workers' compensation insurance and related services to select, small American businesses.",http://www.employers.com,EIG.png,Douglas D. Dirks,New York Stock Exchange,1415633585,Financial Services,Financial Services,Insurance - Specialty, +EIGI,Endurance International Group Holdings Inc.,Endurance International,Application Software,"Endurance International Group Holdings Inc is a provider of cloud-based platform solutions. It offers domains, website builders, web hosting, email, security, storage, site backup, SEO, and SEM, social media services, website analytics, among others.",http://www.endurance.com,EIGI.png,Jeffrey H. Fox,Nasdaq Global Select,1155158846,Technology,Technology,Software - Application,Application Software +EIGR,Eiger BioPharmaceuticals Inc.,Eiger BioPharmaceuticals,Biotechnology,Eiger BioPharmaceuticals Inc is a clinical stage biopharmaceutical company. It is focused on bringing to market novel product candidates for the treatment of orphan diseases.,http://www.eigerbio.com,EIGR.png,David Cory,NASDAQ Global Market,269819782,Healthcare,Healthcare,Biotechnology, +EIM,Eaton Vance Municipal Bond Fund of Beneficial Interest $.01 par value,Eaton Vance Municipal Bond Fund of Beneficial Interest $.01 par value,Asset Management,"Eaton Vance Municipal Bond Fund is a non-diversified closed-end management investment company. It consists of Municipal bond fund, California municipal bond fund, and New York municipal bond fund.",http://www.eatonvance.com,EIM.png,,NYSE American,931994045,Financial Services,Financial Services,Asset Management, +EIRL,iShares Trust MSCI Ireland,iShares Trust MSCI Ireland,,"The investment seeks to track the investment results of the MSCI All Ireland Capped Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is a free float-adjusted market capitalization-weighted index that aims to reflect the performance of Irish equities securities of companies. The fund is non-diversified.",http://www.ishares.com,EIRL.png,,NYSE Arca,58333500,,,, +EIS,iShares Inc MSCI Israel,iShares MSCI Israel,,"The investment seeks to track the investment results of the MSCI Israel Capped Investable Market Index (IMI). + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is a free float-adjusted market capitalization index designed to measure broad-based equity market performance in Israel. The fund is non-diversified.",http://www.ishares.com,EIS.png,,NYSE Arca,127440500,,,, +EIV,Eaton Vance Municipal Bond Fund II of Beneficial Interest $.01 Par Value,Eaton Vance Municipal Bond Fund II of Beneficial Interest $.01 Par Value,Asset Management,"Eaton Vance Municipal Bond Fund II is a closed-end investment company. Its objective is to provide current income exempt from regular federal income tax, including alternative minimum tax, and, in state specific funds, tax in its specified state.",https://www.eatonvance.com,EIV.png,,NYSE American,117657227,Financial Services,Financial Services,Asset Management, +EIX,Edison International,Edison International,Utilities - Regulated,"Edison International is engaged in the utilities sector. The company's business mainly involves generation and distribution of electric power. It also invests in infrastructure and energy assets, including renewable energy.",http://www.edison.com,EIX.png,Pedro J. Pizarro,New York Stock Exchange,18291041105,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +EKSO,Ekso Bionics Holdings Inc.,Ekso Bionics,Medical Instruments & Equipment,"Ekso Bionics Holdings Inc designs, develops and sells wearable bionic human exoskeletons that have applications in healthcare, industrial, military, and consumer markets.",http://www.eksobionics.com,EKSO.png,Jack Peurach,NASDAQ Capital Market,122152399,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +EL,Estee Lauder Companies Inc. (The),Estee Lauder Companies (The),Consumer Packaged Goods,"The Estee Lauder Companies Inc is a beauty products manufacturer providing Skin care, Makeup, Fragrance and Hair care services.",http://www.elcompanies.com,EL.png,Fabrizio Freda,New York Stock Exchange,54355310792,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +ELAN,Elanco Animal Health Incorporated,Elanco Animal Health Incorporated,Drug Manufacturers,,http://www.elanco.com,ELAN.png,Jeffrey N. Simmons,New York Stock Exchange,10840781250,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +ELD,WisdomTree Emerging Markets Local Debt Fund,WisdomTree Emerging Markets Local Debt Fund,,"The investment seeks a high level of total return consisting of both income and capital appreciation. + The fund seeks to achieve its investment objective through investment in bonds and other debt instruments denominated in the local currencies of emerging market countries. Under normal circumstances, it will invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in Local Debt. The Advisor attempts to maintain an aggregate portfolio duration of between two and ten years under normal market conditions. The fund is non-diversified.",http://www.wisdomtree.com,ELD.png,,NYSE Arca,191669500,,,, +ELF,e.l.f. Beauty Inc.,e.l.f. Beauty,Consumer Packaged Goods,"e.l.f. Beauty Inc is a cosmetic company based in the United States. It mainly cosmetic accessories for women such as eyeliner, mascara, lipstick, the foundation for face, moisturizer, and cleanser under the e.l.f brand.",http://www.elfcosmetics.com,ELF.png,Tarang Amin,New York Stock Exchange,407271027,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +ELGX,Endologix Inc.,Endologix,Medical Instruments & Equipment,"Endologix Inc develops, manufactures, markets and sells medical devices for the treatment of aortic disorders. Its products are intended for the treatment of abdominal aortic aneurysms.",http://www.endologix.com,ELGX.png,John Onopchenko,Nasdaq Global Select,76762616,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +ELLI,Ellie Mae Inc.,Ellie Mae,Application Software,Ellie Mae Inc is a provider of on-demand software solutions and services for the residential mortgage industry. Its mortgage management solutions help streamline and automate the process of originating and funding new mortgage loans.,http://www.elliemae.com,ELLI.png,Jonathan H. Corr,New York Stock Exchange,2926329438,Technology,Technology,Software - Application,Application Software +ELLO,Ellomay Capital Ltd (Israel),Ellomay Capital (Israel),Utilities - Independent Power Producers,Ellomay Capital Ltd is engaged in the business of energy and infrastructure and its operations include production of renewable and clean energy.,http://www.ellomay.com,,Ran Fridrich,NYSE American,92983675,Utilities,Utilities,Utilities - Independent Power Producers, +ELMD,Electromed Inc.,Electromed,Medical Devices,"Electromed Inc develops, manufactures, markets and sells products that provide airway clearance therapy, including the SmartVest Airway Clearance System and related products.",http://www.electromed.com,ELMD.png,Kathleen S. Skarvan,NYSE American,50539183,Healthcare,Healthcare,Medical Devices, +ELOX,Eloxx Pharmaceuticals Inc.,Eloxx Pharmaceuticals,Biotechnology,Eloxx Pharmaceuticals Inc is a United States-based clinical-stage pharmaceutical company. It is focused on building and developing a portfolio of therapeutics for the treatment of cancer and immunological diseases.,http://www.eloxxpharma.com,ELOX.png,Robert E. Ward,NASDAQ Global Market,391548518,Healthcare,Healthcare,Biotechnology, +ELP,Companhia Paranaense de Energia (COPEL),Companhia Paranaense de Energia (COPEL),Utilities - Regulated,"Energy Company of Parana generates, transmits, distributes, and sells electricity and piped gas in the Brazilian State of Parana. It also provides telecommunication and other services to industrial customers, along with others.",http://www.copel.com,ELP.png,Jonel Nazareno Iurk,New York Stock Exchange,2651720584,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +ELS,Equity Lifestyle Properties Inc.,Equity Lifestyle Properties,REITs,Equity Lifestyle Properties Inc is a real estate company. It owns and operates lifestyle-oriented properties consisting of manufactured home communities and recreational vehicle resorts.,https://www.equitylifestyleproperties.com,,Marguerite Nader,New York Stock Exchange,9639533130,Real Estate,Real Estate,REIT - Residential,REITs +ELSE,Electro-Sensors Inc.,Electro-Sensors,Computer Hardware,"Electro-Sensors Inc is engaged in manufacturing and selling variety of monitoring systems that measure actual machine production and operation rates, as well as systems that regulate the speed of related machines in production processes.",http://www.electro-sensors.com,ELSE.png,David L. Klenk,NASDAQ Capital Market,12093148,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +ELTK,Eltek Ltd.,Eltek,Computer Hardware,"Eltek Ltd manufactures and supplies technologically custom made circuitry solutions for use in sophisticated and compact electronic products. It provides specialized services and solutions in Israel, Europe, North America and Asia.",http://www.nisteceltek.com,,Yitzhak Nissan,NASDAQ Capital Market,5132237,Technology,Technology,Contract Manufacturers,Computer Hardware +ELVT,Elevate Credit Inc.,Elevate Credit,Credit Services,"Elevate Credit Inc provides technology-driven, progressive online credit solutions to non-prime consumers. It uses advanced technology & proprietary risk analytics to provide convenient & responsible financial options to its customers.",http://www.elevate.com,ELVT.png,Kenneth E. Rees,New York Stock Exchange,194819399,Financial Services,Financial Services,Credit Services, +ELY,Callaway Golf Company,Callaway Golf Company,Travel & Leisure,"Callaway Golf Co is engaged in designing, manufacturing and sale of golf clubs and related accessories. It sells golf clubs, golf balls and golf accessories.",http://www.callawaygolf.com,ELY.png,Oliver G. Brewer,New York Stock Exchange,1548888354,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +EMAG,VanEck Vectors Emerging Markets Aggregate Bond,VanEck Vectors Emerging Markets Aggregate Bond,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of MVIS® EM Aggregate Bond Index (the ""EM Aggregate Bond Index""). + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index is comprised of emerging market sovereign bonds and corporate bonds denominated in U.S. dollars, Euros or local emerging market currencies. The index includes both investment grade and below investment grade rated securities. The fund is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,26100000,,,, +EMAN,eMagin Corporation,eMagin,Semiconductors,"eMagin Corp is a manufacturer of microdisplays using OLED technology. The Company designs, develops, manufactures, and markets OLED on silicon microdisplays, virtual imaging products and related products.",http://www.emagin.com,EMAN.png,Andrew G. Sculley,NYSE American,36941921,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +EMB,iShares J.P. Morgan USD Emerging Markets Bond ETF,iShares J.P. Morgan USD Emerging Markets Bond ETF,,"The investment seeks to track the investment results of the J.P. Morgan EMBI® Global Core Index composed of U.S. dollar-denominated, emerging market bonds. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index. The index is a broad, diverse U.S. dollar-denominated emerging markets debt benchmark that tracks the total return of actively traded external debt instruments in emerging market countries. The fund is non-diversified.",http://www.ishares.com,EMB.png,,NASDAQ Global Market,16600948000,,,, +EMCB,WisdomTree Emerging Markets Corporate Bond Fund,WisdomTree Emerging Markets Corporate Bond Fund,,"The investment seeks a high level of total return consisting of both income and capital appreciation. + Under normal circumstances, the fund will invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in corporate debt. The manager attempts to maintain an aggregate portfolio duration of between two and ten years under normal market conditions. The fund may invest up to 20% of its net assets in derivatives, such as swaps and forward currency contracts. It is non-diversified.",http://www.wisdomtree.com,EMCB.png,,NASDAQ Global Market,41963700,,,, +EMCF,Emclaire Financial Corp,Emclaire Financial,Banks,"Emclaire Financial Corp is a financial holding Company. It offers retail and commercial financial products and services to the customers in western Pennsylvania through its wholly owned subsidiary bank, the Farmers National Bank of Emlenton.",http://www.emclairefinancial.com,,William C. Marsh,NASDAQ Capital Market,82687277,Financial Services,Financial Services,Banks - Regional - US,Banks +EMCI,EMC Insurance Group Inc.,EMC Insurance,Insurance - Property & Casualty,EMC Insurance Group Inc is a non-life insurance service provider. Its key product is property and casualty insurance. It is also involved in the reinsurance business.,http://www.emcins.com,EMCI.png,Bruce G. Kelley,Nasdaq Global Select,705179134,Financial Services,Financial Services,Insurance - Property & Casualty, +EMD,Western Asset Emerging Markets Debt Fund Inc,Western Asset Emerging Markets Debt Fund,Asset Management,Western Asset Emg Markets Debt Fund Inc is a non-diversified closed-end management investment company. Its primary investment objective is to seek high current income and the secondary objective is to seek capital appreciation.,https://www.leggmason.com,EMD.png,Jane E. Trust,New York Stock Exchange,826753223,Financial Services,Financial Services,Asset Management, +EME,EMCOR Group Inc.,EMCOR,Engineering & Construction,"EMCOR Group Inc an electrical and mechanical construction and facilities services firms. It services include installation of electrical distribution systems, voice and data communication systems, and environmental controls within buildings.",http://www.emcorgroup.com,EME.png,Anthony J. Guzzi,New York Stock Exchange,3751769860,Industrials,Industrials,Engineering & Construction, +EMES,Emerge Energy Services LP representing Limited Partner Interests,Emerge Energy Services representing Limited Partner Interests,Metals & Mining,"Emerge Energy Services LP is a diversified energy services company engaged in the ownership, operation, and acquisition and development of an energy service assets.",http://www.emergelp.com,,Rick Shearer,New York Stock Exchange,90625418,Basic Materials,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +EMF,Templeton Emerging Markets Fund,Templeton Emerging Markets Fund,Asset Management,"Templeton Emerging Markets Fund is a closed-end management investment company. The company seeks long-term capital appreciation by investing, under normal market conditions, at least 80% of its net assets in emerging country equity securities.",http://www.franklinresources.com,EMF.png,,New York Stock Exchange,251588933,Financial Services,Financial Services,Asset Management, +EMIF,iShares S&P Emerging Markets Infrastructure Ix Fd,iShares S&P Emerging Markets Infrastructure Ix Fd,,"The investment seeks to track the investment results of the S&P Emerging Markets Infrastructure IndexTM, which is designed to track the performance of 30 of the largest publicly listed companies in the infrastructure industry in emerging markets. + The fund generally will invest at least 90% of its assets in the component securities of the index and in investments that have economic characteristics that are substantially identical to the component securities of the index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the index. It is non-diversified.",http://www.ishares.com,EMIF.png,,NASDAQ Global Market,29963000,,,, +EMITF,Elbit Imaging Ltd.,Elbit Imaging,Real Estate Services,"Elbit Imaging Ltd is an Israel based company provides real estate services. The business activity of the group is operated through Commercial centers, Medical Industries, and Plots in India.",http://www.elbitimaging.com,EMITF.png,Ron Hadassi,Nasdaq Global Select,10293705,Real Estate,Real Estate,Real Estate Services, +EMKR,EMCORE Corporation,EMCORE,Semiconductors,"EMCORE Corp is a provider of compound semiconductor-based components and subsystems for the broadband, fibre optic, satellite and terrestrial solar power markets.",http://www.emcore.com,EMKR.png,Jeffrey Rittichier,NASDAQ Global Market,120919936,Technology,Technology,Semiconductors, +EML,Eastern Company (The),Eastern Company (The),Industrial Products,"The Eastern Co is a manufacturer and seller of industrial hardware, security products and metal castings. It operates in three business segments: Industrial Hardware, Security Products and Metal Products.",http://www.easterncompany.com,,August M. Vlak,NASDAQ Global Market,169643211,Industrials,Industrials,Tools & Accessories,Industrial Products +EMLC,VanEck Vectors J.P. Morgan EM Local Currency Bond,VanEck Vectors J.P. Morgan EM Local Currency Bond,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the J.P. Morgan GBI-EM Global Core Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index is comprised of bonds issued by emerging market governments and denominated in the local currency of the issuer. It may concentrate its investments in a particular industry or group of industries to the extent that the index concentrates in an industry or group of industries. The fund is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,5100363663,,,, +EMLP,First Trust North American Energy Infrastructure Fund,First Trust North American Energy Infrastructure Fund,,"The investment seeks total return. + The fund invests at least 80% of its net assets in equity securities of companies deemed by the sub-advisor to be engaged in the energy infrastructure sector. These companies principally include publicly-traded MLPs and limited liability companies taxed as partnerships, MLP affiliates, pipeline companies, utilities, and other companies that derive the majority of their revenues from operating or providing services in support of infrastructure assets such as pipelines, power transmission and petroleum and natural gas storage in the petroleum, natural gas and power generation industries. It is non-diversified.",http://www.ftportfolios.com,EMLP.png,,NYSE Arca,2241903300,,,, +EMMS,Emmis Communications Corporation,Emmis Communications,Entertainment,"Emmis Communications Corp is a diversified media company engaged in radio broadcasting. It owns around 10 FM and AM radio stations in New York, Los Angeles, St. Louis, Austin, Indianapolis and Terre Haute, IN.",http://www.emmis.com,EMMS.png,Jeffrey H. Smulyan,Nasdaq Global Select,51957297,Consumer Cyclical,Consumer Cyclical,Broadcasting - Radio,Entertainment +EMN,Eastman Chemical Company,Eastman Chemical Company,Chemicals,"Eastman Chemical Co is a advanced materials and specialty additives company that is engaged in producing and selling a portfolio of chemicals, plastics and fibers.",http://www.eastman.com,EMN.png,Mark J. Costa,New York Stock Exchange,11531083958,Basic Materials,Basic Materials,Chemicals, +EMO,ClearBridge Energy Midstream Opportunity Fund Inc.,ClearBridge Energy Midstream Opportunity Fund,Asset Management,"ClearBridge Energy MLP Opportunity Fund is a non-diversified, closed-end management investment company. Its investment objective is to provide long-term investors a high level of total return with an emphasis on cash distributions.",https://www.leggmason.com,EMO.png,Jane E. Trust,New York Stock Exchange,694191394,Financial Services,Financial Services,Asset Management, +EMR,Emerson Electric Company,Emerson Electric Company,Industrial Products,"Emerson Electric Co is engaged in designing and supplying products and technology, and delivering engineering services and solutions in industrial, commercial and consumer markets.",http://www.emerson.com,EMR.png,David N. Farr,New York Stock Exchange,42154194438,Industrials,Industrials,Diversified Industrials,Industrial Products +EMX,EMX Royalty Corporation (Canada),EMX Royalty (Canada),Metals & Mining,"EMX Royalty Corp and its subsidiaries operates as a royalty and prospect generator engaged in the exploring for, and generating royalties from, metals and minerals properties.",http://www.emxroyalty.com,EMX.png,David Morrell Cole,NYSE American,92684313,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +ENB,Enbridge Inc,Enbridge,Oil & Gas - Midstream,Enbridge Inc serves the oil & gas industry. Its key activity involves gathering and transportation of crude oil and natural gas.,http://www.enbridge.com,ENB.png,Al Monaco,New York Stock Exchange,75711691449,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +ENBL,Enable Midstream Partners LP representing limited partner interests,Enable Midstream Partners representing limited partner interests,Oil & Gas - Midstream,"Enable Midstream Partners LP owns, operates, and develops natural gas and crude oil infrastructure assets in the United States. The company gathers, process, transports, and stores natural gas.",http://www.enablemidstream.com,ENBL.png,Rodney J. Sailor,New York Stock Exchange,6688916167,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +ENDP,Endo International plc,Endo International plc,Drug Manufacturers,"Endo International PLC is a generics and specialty branded pharmaceutical company. The company sells generic products in the US which includes pain management, urology, central nervous system disorders, immunosuppression, and oncology and among others.",http://www.endo.com,ENDP.png,Paul V. Campanelli,Nasdaq Global Select,2310751028,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +ENFC,Entegra Financial Corp.,Entegra Financial,Banks,"Entegra Financial Corp is a bank holding company. The company offers deposit accounts, including savings accounts, certificates of deposit, money market accounts, commercial and regular checking accounts, and individual retirement accounts.",https://www.entegrabank.com,,Roger D. Plemens,NASDAQ Global Market,161182480,Financial Services,Financial Services,Banks - Regional - US,Banks +ENG,ENGlobal Corporation,ENGlobal,Engineering & Construction,"ENGlobal Corp is a provider of engineering and other professional project services related to design, fabrication, procurement, maintenance, environmental and other governmental compliance and construction management.",http://www.englobal.com,ENG.png,William A. Coskey,NASDAQ Capital Market,21182174,Industrials,Industrials,Engineering & Construction, +ENIA,Enel Americas S.A. American Depositary Shares,Enel Americas S.A. American Depositary Shares,Utilities - Regulated,"Enel Americas SA, generates, transmits and distributes electric energy in Argentina, Brazil, Colombia and Peru.",http://www.enelamericas.cl,,Luca D¿Agnese,New York Stock Exchange,12038274912,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +ENIC,Enel Chile S.A. American Depositary Shares (Each representing 50 shares of),Enel Chile S.A. American Depositary Shares (Each representing 50 shares of),Utilities - Regulated,"Enel Chile SA is an electricity utility company, which through its subsidiaries and affiliates is engaged in the generation, transmission and distribution of electricity businesses in Chile.",https://www.enelchile.cl,ENIC.png,Nicola Cotugno,New York Stock Exchange,7560453587,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +ENLC,EnLink Midstream LLC representing Limited Partner Interests,EnLink Midstream LLC representing Limited Partner Interests,Oil & Gas - Midstream,"EnLink Midstream LLC is an integrated midstream company. The company, through its subsidiaries, is engaged in the gathering, transmission, processing, fractionation, brine services and marketing, to producers of natural gas, crude oil and condens.",http://www.enlink.com,,Michael J. Garberding,New York Stock Exchange,5429081109,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +ENOB,Enochian Biosciences Inc.,Enochian Biosciences,Biotechnology,Enochian BioSciences Inc is an immunotherapy company engaged in developing cures and providing prevention for infectious diseases and cancer. It is also engaged in developing HIV preventative vaccine and cures and Cellular immune-oncology products.,https://www.enochianbio.com,,,NASDAQ Capital Market,274921822,Healthcare,Healthcare,Biotechnology, +ENPH,Enphase Energy Inc.,Enphase Energy,Semiconductors,"Enphase Energy Inc delivers energy management technology for the solar industry. The company designs, develops, manufactures and sells home energy solutions that connect solar generation, energy storage, and management on one intelligent platform.",http://www.enphase.com,ENPH.png,Badrinarayanan Kothandaraman,NASDAQ Global Market,744296749,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +ENR,Energizer Holdings Inc.,Energizer,Computer Hardware,"Energizer Holdings Inc is a manufacturer, marketer, and distributor of household batteries, specialty batteries and lighting products. It offers batteries using many technologies including lithium, alkaline, carbon zinc, and silver oxide.",http://www.energizerholdings.com,ENR.png,Alan R. Hoskins,New York Stock Exchange,3336076670,Technology,Technology,Electronic Components,Computer Hardware +ENS,EnerSys,EnerSys,Computer Hardware,"EnerSys manufactures, markets and distributes industrial batteries and related products such as chargers, power equipment and battery accessories.",http://www.enersys.com,ENS.png,David M. Shaffer,New York Stock Exchange,3794055193,Technology,Technology,Electronic Components,Computer Hardware +ENSG,The Ensign Group Inc.,The Ensign,Health Care Providers,"Ensign Group Inc offers skilled nursing, assisted and independent living, home health and hospice and other ancillary services. The Transitional and Skilled Services generates maximum revenue for the company.",http://www.ensigngroup.net,,Christopher R. Christensen,Nasdaq Global Select,2318785437,Healthcare,Healthcare,Long-Term Care Facilities,Health Care Providers +ENSV,Enservco Corporation,Enservco,Oil & Gas - Services,"Enservco Corp and its wholly-owned subsidiaries provides well enhancement and fluid management services to the domestic onshore oil and natural gas industry. These services include frac water heating, hot oiling and acidizing among others.",http://www.enservco.com,,Ian Dickinson,NYSE American,27847649,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +ENT,Global Eagle Entertainment Inc.,Global Eagle Entertainment,Entertainment,"Global Eagle Entertainment Inc is a full service provider of content, connectivity and digital media solutions for airlines. It offers Wi-Fi, movies, television, music, interactive software, as well as portable in-flight entertainment services.",http://www.globaleagle.com,ENT.png,Joshua Marks,NASDAQ Capital Market,243910743,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +ENTA,Enanta Pharmaceuticals Inc.,Enanta Pharmaceuticals,Biotechnology,Enanta Pharmaceuticals Inc is a biotechnology company. It is engaged in the research and development of small molecule drugs for infectious diseases. The Group uses its chemistry-driven approach & drug discovery capabilities to develop its products.,http://www.enanta.com,ENTA.png,Jay R. Luly,Nasdaq Global Select,1603786763,Healthcare,Healthcare,Biotechnology, +ENTG,Entegris Inc.,Entegris,Semiconductors,"Entegris Inc is a developer, manufacturer and supplier of products and materials used in processing and manufacturing in the semiconductor and other technology industries. The company sells its products through a direct salesforce and distributors.",http://www.entegris.com,ENTG.png,Bertrand Loy,Nasdaq Global Select,4546272384,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +ENTX,Entera Bio Ltd.,Entera Bio,Biotechnology,Entera Bio Ltd is a biotechnology company specializing in the oral delivery of large molecules and biologics. It conducts clinical trials on its proprietary technology which allows oral delivery of large molecules and biologics.,http://www.enterabio.com,,Phillip Schwartz,NASDAQ Capital Market,48570360,Healthcare,Healthcare,Biotechnology, +ENV,Envestnet Inc,Envestnet,Brokers & Exchanges,"Envestnet Inc provides wealth-management technology and services to financial advisors, investors and financial service providers. It engages in unifying financial advisors' applications and services, and provides personalized financial apps and services.",http://www.envestnet.com,,Judson Bergman,New York Stock Exchange,2654130154,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +ENVA,Enova International Inc.,Enova International,Credit Services,"Enova International Inc is a technology and analytics company focused on providing online financial services. It originates, guarantees or purchases consumer loans including short-term loans, the line of credit accounts and installment loans.",http://www.enova.com,,David A. Fisher,New York Stock Exchange,803343776,Financial Services,Financial Services,Credit Services, +ENX,Eaton Vance New York Municipal Bond Fund of Beneficial Interest $.01 par value,Eaton Vance New York Municipal Bond Fund of Beneficial Interest $.01 par value,Asset Management,Eaton Vance New York Municipal Bond Fund is principally engaged in managing investment funds and providing investment management and advisory services to high-net-worth individuals and institutions.,http://www.eatonvance.com,ENX.png,,NYSE American,205461420,Financial Services,Financial Services,Asset Management, +ENZ,Enzo Biochem Inc. ($0.01 Par Value),Enzo Biochem ($0.01 Par Value),Medical Diagnostics & Research,"Enzo Biochem Inc is engaged in research, development, manufacturing and marketing of health care products, platforms and services. The Company's business segments are Enzo Clinical Labs, Enzo Life Sciences, and Enzo Therapeutics.",http://www.enzo.com,,Elazar Rabbani,New York Stock Exchange,189713565,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +ENZL,iShares MSCI New Zealand ETF,iShares MSCI New Zealand ETF,,"The investment seeks to track the investment results of the MSCI New Zealand IMI 25/50 Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is a free float-adjusted market capitalization-weighted index designed to measure the performance of equity securities in the top 99% by market capitalization of equity securities listed on stock exchanges in New Zealand. The fund is non-diversified.",http://www.ishares.com,ENZL.png,,NASDAQ Global Market,140360000,,,, +EOD,Wells Fargo Global Dividend Opportunity Fund,Wells Fargo Global Dividend Opportunity Fund,Asset Management,Wells Fargo Advantage Glbl Div Opport is a diversified closed-end management investment company. Its investment objective is to seek a high level of current income and long-term growth of capital.,https://www.wellsfargofunds.com,EOD.png,,New York Stock Exchange,235345877,Financial Services,Financial Services,Asset Management, +EOG,EOG Resources Inc.,EOG Resources,Oil & Gas - E&P,"EOG Resources Inc explores, develops, produces and markets crude oil and natural gas in the USA, Trinidad and Tobago, United Kingdom, China, Argentina and, from time to time, select other international areas.",http://www.eogresources.com,EOG.png,William Thomas,New York Stock Exchange,57632332729,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +EOI,Eaton Vance Enhance Equity Income Fundd Equity Income Fund Shares of Beneficial Interest,Eaton Vance Enhance Equity Income Fundd Equity Income Fund Shares of Beneficial Interest,Asset Management,"Eaton Vance Enhanced Equity Income Fund offers mutual funds that invest across a wide array of equity, income and alternative strategies. Each of them seeks to address the varied investment goals of today.",https://www.eatonvance.com,EOI.png,,New York Stock Exchange,548831142,Financial Services,Financial Services,Asset Management, +EOLS,Evolus Inc.,Evolus,Drug Manufacturers,Evolus Inc is engaged in providing physicians and their patients with expanded choices in medical aesthetic treatments and procedures. Its product candidate is an injectable formulation of a 900 kDa Botulinum toxin Type A complex.,https://www.evolus.com,EOLS.png,David Moatazedi,NASDAQ Global Market,559137316,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +EOS,Eaton Vance Enhance Equity Income Fund II,Eaton Vance Enhance Equity Income Fund II,Asset Management,"Eaton Vance Enhanced Equity Income II is a diversified, closed-end management investment company. The Fund's primary investment objective is to provide current income, with a secondary objective of capital appreciation.",https://www.eatonvance.com,EOS.png,,New York Stock Exchange,799970335,Financial Services,Financial Services,Asset Management, +EOT,Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST,Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST,Asset Management,"Eaton Vance National Municipal Opportunities Trust is a diversified, closed end management investment company. The company's investment objective is to provide current income exempt from regular federal income tax and to achieve capital appreciation.",https://www.eatonvance.com,EOT.png,,New York Stock Exchange,319532072,Financial Services,Financial Services,Asset Management, +EPAM,EPAM Systems Inc.,EPAM Systems,Application Software,"EPAM Systems Inc is a provider of software engineering solutions and information technology services to clients in different locations. Its services include software development, application maintenance & support, application testing, & licensing.",http://www.epam.com,EPAM.png,Arkadiy Dobkin,New York Stock Exchange,7802733973,Technology,Technology,Information Technology Services,Application Software +EPAY,Bottomline Technologies Inc.,Bottomline,Application Software,"Bottomline Technologies Inc provides trusted and easy-to-use set of cloud-based digital banking, fraud prevention, payment, financial document, insurance and healthcare solutions.",http://www.bottomline.com,EPAY.png,Robert A. Eberle,Nasdaq Global Select,1886564783,Technology,Technology,Software - Application,Application Software +EPC,Edgewell Personal Care Company,Edgewell Personal Care Company,Consumer Packaged Goods,"Edgewell Personal Care Co is a manufacturer and marketer of personal care products in the wet shave, sun and skin care, feminine care and infant care categories. It has a portfolio of over 25 brands and a broad global footprint in more than 50 countries.",http://www.edgewell.com,EPC.png,David P. Hatfield,New York Stock Exchange,2154934162,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +EPD,Enterprise Products Partners L.P.,Enterprise Products Partners,Oil & Gas - Midstream,"Enterprise Products Partners LP is a limited partnership which is engaged in transports and processes natural gas, natural gas liquids, crude oil, refined products and petrochemicals.",http://www.enterpriseproducts.com,EPD.png,A. James Teague,New York Stock Exchange,62380467099,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +EPE,EP Energy Corporation Class A,EP Energy,Oil & Gas - E&P,"EP Energy Corp is an oil exploration and production company. It is in acquisition and development of unconventional oil and natural gas properties. It operates in Eagle Ford Shale, the Altamont field, and the Permian program.",http://www.epenergy.com,,Russell E. Parker,New York Stock Exchange,202318602,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +EPHE,iShares MSCI Philippines,iShares MSCI Philippines,,"The investment seeks to track the investment results of the MSCI Philippines Investable Market Index (IMI). + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is a free float-adjusted market capitalization-weighted index designed to measure the performance of the Philippine equity markets. The fund is non-diversified.",http://www.ishares.com,EPHE.png,,NYSE Arca,247243500,,,, +EPI,WisdomTree India Earnings Fund,WisdomTree India Earnings Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree India Earnings Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is comprised of companies incorporated and traded in India that are profitable and that are eligible to be purchased by foreign investors as of the annual index screening date. It is non-diversified.",http://www.wisdomtree.com,EPI.png,,NYSE Arca,1354320000,,,, +EPIX,ESSA Pharma Inc.,ESSA Pharma,Drug Manufacturers,"ESSA Pharma Inc is a pharmaceutical company. The company is in preclinical stage, focused on the development of small molecule drugs for the treatment of castration-resistant prostate cancer.",http://www.essapharma.com,EPIX.png,David R. Parkinson,NASDAQ Capital Market,25015930,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +EPM,Evolution Petroleum Corporation Inc.,Evolution Petroleum,Oil & Gas - E&P,"Evolution Petroleum Corp is a petroleum company engaged in the acquisition, exploitation and development of properties for the production of crude oil and natural gas in United States.",http://www.evolutionpetroleum.com,,Robert S. Herlin,NYSE American,247025997,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +EPOL,iShares Trust MSCI Poland,iShares Trust MSCI Poland,,"The investment seeks to track the investment results of the MSCI Poland IMI 25/50 Index. + The fund generally will invest at least 90% of its assets in the component securities of the index and in investments that have economic characteristics that are substantially identical to the component securities of the index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The index is a free float-adjusted market capitalization-weighted index designed to measure the performance of equity securities listed on stock exchanges in Poland. The fund is non-diversified.",http://www.ishares.com,EPOL.png,,NYSE Arca,294151500,,,, +EPP,iShares MSCI Pacific Ex-Japan Index Fund,iShares MSCI Pacific Ex-Japan Index Fund,,"The investment seeks to track the investment results of the MSCI Pacific ex Japan Index. + The fund normally invests at least 95% of its total assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. It will at all times invest at least 90% of its total assets in such securities. The underlying index consists of stocks from the following four countries or regions: Australia, Hong Kong, New Zealand and Singapore. It may include large- or mid-capitalization companies.",http://www.ishares.com,EPP.png,,NYSE Arca,2203899000,,,, +EPR,EPR Properties,EPR Properties,REITs,"EPR Properties is a self-administered real estate investment trust that invests in, develops, and manages properties in the United States and Canada. The company primarily invests in three segments of properties: entertainment, recreation, and education.",http://www.eprkc.com,EPR.png,Gregory K. Silvers,New York Stock Exchange,5452722374,Real Estate,Real Estate,REIT - Retail,REITs +EPRT,Essential Properties Realty Trust Inc.,Essential Properties Realty Trust,REITs,"Essential Properties Realty Trust Inc is a real estate investment trust. It acquires, owns and manages single-tenant properties that are net leased on a long-term basis to middle-market companies operating service-oriented or experience-based businesses.",http://www.essentialproperties.com,EPRT.png,Peter M. Mavoides,New York Stock Exchange,698235508,Real Estate,Real Estate,REIT - Diversified,REITs +EPS,WisdomTree U.S. Earnings 500 Fund,WisdomTree U.S. Earnings 500 Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree U.S. Earnings 500 Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of earnings-generating companies within the large-capitalization segment of the U.S. Stock Market. The fund is non-diversified.",http://www.wisdomtree.com,EPS.png,,NYSE Arca,219390000,,,, +EPU,iShares Trust MSCI Peru,iShares Trust MSCI Peru,,"The investment seeks to track the investment results of the MSCI All Peru Capped Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is an index composed of Peruvian equities. The fund is non-diversified.",http://www.ishares.com,EPU.png,,NYSE Arca,156333000,,,, +EPZM,Epizyme Inc.,Epizyme,Biotechnology,"Epizyme Inc is a clinical stage biopharmaceutical company. The Company discovers, develops and commercializes novel epigenetic therapies for cancer patients.",http://www.epizyme.com,EPZM.png,Robert B. Bazemore,Nasdaq Global Select,891432277,Healthcare,Healthcare,Biotechnology, +EQ,Equillium Inc.,Equillium,Biotechnology,,https://www.equilliumbio.com,,Daniel M. Bradbury,NASDAQ Global Market,149783154,Healthcare,Healthcare,Biotechnology, +EQBK,Equity Bancshares Inc.,Equity Bancshares,Banks,"Equity Bancshares Inc is a full-service community bank. It offers services such as commercial loans, consumer banking, mortgage loans & treasury management services. The bank generates a majority of its revenue from the interest income, fees, & interest.",https://www.equitybank.com,EQBK.png,Brad S. Elliott,Nasdaq Global Select,522119721,Financial Services,Financial Services,Banks - Regional - US,Banks +EQC,Equity Commonwealth of Beneficial Interest,Equity Commonwealth of Beneficial Interest,REITs,Equity Commonwealth is an internally managed and self-advised real estate investment trust. The company is engaged in the ownership and operation of office and industrial buildings throughout the United States.,http://www.eqcre.com,EQC.png,David A. Helfand,New York Stock Exchange,3927534818,Real Estate,Real Estate,REIT - Office,REITs +EQH,AXA Equitable Holdings Inc.,AXA Equitable,Insurance,"AXA Equitable Holdings Inc is engaged in providing variable annuity products, deferred investment and retirement plans, diversified investment management, research and related services, variable universal life and indexed universal life insurance.",https://www.axa.com,EQH.png,Mark Pearson,New York Stock Exchange,9842117316,Financial Services,Financial Services,Insurance - Diversified,Insurance +EQIX,Equinix Inc.,Equinix,REITs,"Equinix Inc is a network-neutral provider of retail data center, co-location, and interconnection services. Its client base includes network services firms, cloud and IT service providers, financial service firms, digital, and media content providers.",http://www.equinix.com,EQIX.png,Charles Meyers,Nasdaq Global Select,31777560350,Real Estate,Real Estate,REIT - Diversified,REITs +EQL,ALPS Equal Sector Weight,ALPS Equal Sector Weight,,"The investment seeks investment results that replicate as closely as possible, before fees and expenses, the performance of the NYSE Select Sector Equal Weight Index (the ""underlying index""). + In order to track the underlying index, the fund will use a ""fund of funds"" approach, and seek to achieve its investment objective by investing at least 90% of its total assets in the shares of the Underlying Sector ETFs. The underlying index is an index of ETFs comprised of all active Select Sector SPDR® ETFs in an equal weighted portfolio. It is non-diversified.",http://www.alpsfunds.com,,,NYSE Arca,152725540,,,, +EQM,"EQM Midstream Partners, LP","EQM Midstream Partners,",Oil & Gas - Midstream,"EQT Midstream Partners LP owns, operates, acquires and develops midstream assets in the Appalachian Basin. It provides natural gas transmission, storage and gathering services. The gathering generates maximum revenue for the company.",http://www.eqtmidstreampartners.com,,Thomas F. Karam,New York Stock Exchange,5561473142,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +EQNR,Equinor ASA,Equinor ASA,Oil & Gas - Integrated,"Equinor ASA formerly known as, Statoil ASA is an integrated oil and gas company exploring, producing, transporting, and marketing petroleum and petroleum-derived products. It has operations in Norway, North America, Africa, Asia and South America.",http://www.statoil.com,EQNR.png,Eldar Saetre,New York Stock Exchange,77727424526,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +EQR,Equity Residential of Beneficial Interest,Equity Residential of Beneficial Interest,REITs,"Equity Residential is a real estate investment trust which is focused on the acquisition, development and management of rental apartment properties in urban and high-density suburban coastal gateway markets in the US.",http://www.eqr.com,EQR.png,Mark J. Parrell,New York Stock Exchange,26889001669,Real Estate,Real Estate,REIT - Residential,REITs +EQS,Equus Total Return Inc.,Equus Total Return,Asset Management,Equus Total Return Inc is a business development company providing financing solutions for privately-owned middle market and small capitalization companies.,http://www.equuscap.com,,John Arthur Hardy,New York Stock Exchange,26157613,Financial Services,Financial Services,Asset Management, +EQT,EQT Corporation,EQT,Oil & Gas - E&P,"EQT Corp is a natural gas exploration and production company. It produces natural gas from the proved natural gas, natural gas liquid and crude oil reserves; and also provides gathering, transmission and storage services for the company's produced gas.",http://www.eqt.com,EQT.png,Robert J. McNally,New York Stock Exchange,5042050807,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +EQWL,Invesco Russell Top 200 Equal Weight,Invesco Russell Top 200 Equal Weight,,"The investment seeks to track the investment results (before fees and expenses) of the Russell Top 200 Equal Weight Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the component securities that comprise the underlying index. The underlying index is designed to measure the performance of approximately 200 equally weighted securities of large cap U.S. companies.",http://www.invescopowershares.com,EQWL.png,,NYSE Arca,58454000,,,, +EQWM,Invesco Russell Midcap Equal Weight,Invesco Russell Midcap Equal Weight,,"The investment seeks to track the investment results (before fees and expenses) of the S&P/LSTA U.S. Leveraged Loan 100 Index (the ""underlying index""). + The fund generally will invest at least 80% of its total assets in senior loans that comprise the underlying index. The Adviser and the fund's sub-adviser define senior loans to include loans referred to as leveraged loans, bank loans and/or floating rate loans. Banks and other lending institutions generally issue senior loans to corporations, partnerships or other entities (""borrowers""). These borrowers operate in a variety of industries and geographic regions, including foreign countries.",http://www.invescopowershares.com,EQWM.png,,NYSE Arca,23957400,,,, +EQWS,Invesco Russell 2000 Equal Weight,Invesco Russell 2000 Equal Weight,,"The investment seeks to track the investment results (before fees and expenses) of the Russell 2000® Equal Weight Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the component securities that comprise the underlying index. The underlying index is designed to measure the performance of approximately 2,000 equally-weighted securities of mid- and small-cap U.S. companies.",http://www.invescopowershares.com,EQWS.png,,NYSE Arca,20528300,,,, +ERA,Era Group Inc.,Era,Transportation & Logistics,"Era Group Inc provides helicopters and related services. The company's helicopters used to transport personnel to, from and between offshore oil and gas production platforms, drilling rigs and other installations.",http://www.eragroupinc.com,ERA.png,Christopher S. Bradshaw,New York Stock Exchange,208043028,Industrials,Industrials,Airports & Air Services,Transportation & Logistics +ERC,Wells Fargo Multi-Sector Income Fund no par value,Wells Fargo Multi-Sector Income Fund no par value,Asset Management,"Wells Fargo Multi-Sector Income Fund is an asset management company. The company aims to provide its investors a high level of income by investing across companies in various sectors such as oil and gas, energy and banks.",https://www.wellsfargofunds.com,ERC.png,,NYSE American,399176223,Financial Services,Financial Services,Asset Management, +ERF,Enerplus Corporation,Enerplus,Oil & Gas - E&P,"Enerplus Corp is a crude oil and natural gas exploration and development company. The company's oil and natural gas properties are located in western Canada in the provinces of Alberta, British Columbia and Saskatchewan and in the United States.",http://www.enerplus.com,ERF.png,Ian C. Dundas,New York Stock Exchange,2059623477,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +ERH,Wells Fargo Utilities and High Income Fund,Wells Fargo Utilities and High Income Fund,Asset Management,"Wells Fargo Utilities and High Income Fund is a closed-end management investment company. Its objective is to seek a high level of current income and moderate capital growth, with an emphasis on providing tax-advantaged dividend income.",https://www.wellsfargofunds.com,ERH.png,,NYSE American,116587976,Financial Services,Financial Services,Asset Management, +ERI,Eldorado Resorts Inc.,Eldorado Resorts,Travel & Leisure,"Eldorado Resorts Inc is a gaming and hospitality company. It owns and operates gaming facilities located in Ohio, Louisiana, Nevada, Pennsylvania and West Virginia.",http://www.eldoradoresorts.com,ERI.png,Thomas Reeg,Nasdaq Global Select,3625450000,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +ERIC,Ericsson,Ericsson,Communication Equipment,Telefonaktiebolaget L M Ericsson is a telecom services provider based in Sweden. It provides wireless telecommunication solutions globally.,http://www.ericsson.com,ERIC.png,Borje Ekholm,Nasdaq Global Select,29144975775,Technology,Technology,Communication Equipment, +ERIE,Erie Indemnity Company,Erie Indemnity Company,Brokers & Exchanges,"Erie Indemnity Co provides sales, underwriting and policy issuance services to the policyholders of Erie Insurance Exchange. It also operates as a property & casualty insurer through its wholly-owned subsidiaries.",http://www.erieinsurance.com,ERIE.png,Timothy G. Necastro,Nasdaq Global Select,7964792694,Financial Services,Financial Services,Insurance Brokers,Brokers & Exchanges +ERII,Energy Recovery Inc.,Energy Recovery,Industrial Products,"Energy Recovery Inc manufactures products that are used in the desalination process. The company serves the oil and gas, chemical processing and water industries across the world.",http://www.energyrecovery.com,,Chris M. Gannon,Nasdaq Global Select,423357599,Industrials,Industrials,Pollution & Treatment Controls,Industrial Products +ERJ,Embraer S.A.,Embraer S.A.,Aerospace & Defense,"Embraer SA is engaged in designing, development, manufacture, sale and after-sale support stages of aircraft for the commercial and executive aviation markets, as well as offering integrated solutions and systems for the defense and security industry.",http://www.embraer.com.br,ERJ.png,Paulo Cesar de Souza e Silva,New York Stock Exchange,3874857709,Industrials,Industrials,Aerospace & Defense, +EROS,Eros International PLC A,Eros International PLC,Entertainment,"Eros International PLC is an Indian film production company. It distributes movies to multiplexes and theatres, broadcasts television content and offers digital platforms through its website www.erosnow.com and Youtube.",http://www.erosplc.com,EROS.png,,New York Stock Exchange,709448376,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +ERX,Direxion Energy Bull 3X Shares,Direxion Energy Bull 3X Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the daily performance of the Energy Select Sector Index. + The fund invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the index, ETFs that track the index and other financial instruments that provide daily leveraged exposure to the index or ETFs that track the index. The index is provided by S&P Dow Jones Indices (the ""index provider"") and includes domestic companies from the energy sector which includes the following industries: oil, gas and consumable fuels; and energy equipment and services. The fund is non-diversified.",http://www.direxioninvestments.com/,ERX.png,,NYSE Arca,269328000,,,, +ERY,Direxion Daily Energy Bear 3X Shares,Direxion Daily Energy Bear 3X Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the inverse of the daily performance of the Energy Select Sector Index. + The fund invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse or short leveraged exposure to the index equal to at least 80% of the fund's net assets (plus borrowing for investment purposes). The index is provided by S&P Dow Jones Indices and includes domestic companies from the energy sector which includes the following industries: oil, gas and consumable fuels; and energy equipment and services. It is non-diversified.",http://www.direxioninvestments.com/,ERY.png,,NYSE Arca,19982400,,,, +ERYP,Erytech Pharma S.A.,Erytech Pharma S.A.,Biotechnology,Erytech Pharma SA is a France based clinical-stage biopharmaceutical company. It is engaged conducting activities in research and development in the fields of treatment for acute leukemia and other orphan diseases.,http://www.erytech.com,ERYP.png,,Nasdaq Global Select,158103227,Healthcare,Healthcare,Biotechnology, +ES,Eversource Energy (D/B/A),Eversource Energy (D/B/A),Utilities - Regulated,"Eversource Energy is a public utility holding company, which is engaged in the energy delivery business. The company operates through electric distribution, electric transmission and natural gas distribution segments.",https://www.eversource.com,ES.png,James J. Judge,New York Stock Exchange,21871458468,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +ESBA,Empire State Realty OP L.P. Series ES Operating Partnership Units Representing Limited Partnership Interests,Empire State Realty OP Series ES Operating Partnership Units Representing Limited Partnership Interests,REITs,"Empire State Realty OP LP owns, operates, acquires and repositions properties such as Empire State Building, One Grand Central Place in Manhattan and the greater New York metropolitan area. It operates in two segments, Real Estate and Observatory.",http://www.empirestaterealtytrust.com,ESBA.png,,NYSE Arca,4619173728,Real Estate,Real Estate,REIT - Diversified,REITs +ESBK,Elmira Savings Bank NY (The),Elmira Savings Bank NY (The),Banks,Elmira Savings Bank Elmira NY engaged in attracting deposits from public and originating mortgag e loans secured by first and second liens on one to four family residences.It also issues commercial loans and consumer loans and offers financial services.,http://www.elmirasavingsbank.com,,Thomas M. Carr,NASDAQ Capital Market,57274066,Financial Services,Financial Services,Banks - Regional - US,Banks +ESCA,Escalade Incorporated,Escalade Incorporated,Travel & Leisure,"Escalade Inc manufactures and distributes sporting goods. The types of sports for which products are offered include archery, table tennis, basketball, play systems, fitness, game tables, billiards, darting, and other outdoor games.",http://www.escaladeinc.com,,David L. Fetherman,NASDAQ Global Market,160425334,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +ESE,ESCO Technologies Inc.,ESCO,Computer Hardware,"ESCO Technologies Inc designs and manufactures specialty filtration products including hydraulic filter elements and fluid control devices used in commercial aerospace applications, filter mechanisms used in micro-propulsion devices for satellites.",http://www.escotechnologies.com,ESE.png,Victor L. Richey,New York Stock Exchange,1689385986,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +ESEA,Euroseas Ltd.,Euroseas,Transportation & Logistics,"Euroseas Ltd is a shipping company. Along with its subsidiaries it primarily owns and operates a fleet consisting of dry-bulk, container, and multipurpose dry cargo vessels that are employed on spot and time charters.",http://www.euroseas.gr,,Aristides J. Pittas,NASDAQ Capital Market,8015904,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +ESGR,Enstar Group Limited,Enstar Limited,Insurance,"Enstar Group Ltd acquires and manages insurance and reinsurance companies in run-off and portfolios of insurance and reinsurance business in run-off, and providing management, consulting and other services to the insurance and reinsurance industry.",http://www.enstargroup.com,,Dominic F. Silvester,Nasdaq Global Select,3854139456,Financial Services,Financial Services,Insurance - Diversified,Insurance +ESI,Element Solutions Inc.,Element Solutions,Chemicals,Platform Specialty Products Corp is a producer of high technology specialty chemical products and provider of post-sale technical services.,http://www.platformspecialtyproducts.com,ESI.png,Rakesh Sachdev,New York Stock Exchange,3405174536,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +ESL,Esterline Technologies Corporation,Esterline,Aerospace & Defense,"Esterline Technologies Corp is a manufacturing company serving aerospace and defense customers. It designs, manufactures and markets engineered products and systems for application within the industries.",http://www.esterline.com,ESL.png,Curtis C. Reusser,New York Stock Exchange,3613214983,Industrials,Industrials,Aerospace & Defense, +ESLT,Elbit Systems Ltd.,Elbit Systems,Aerospace & Defense,"Elbit Systems Ltd develops and supplies a portfolio of airborne, land and naval systems and products for defense, homeland security and commercial aviation applications. The company also provides support services.",http://www.elbitsystems.com,ESLT.png,Bezhalel Machlis,Nasdaq Global Select,5303959759,Industrials,Industrials,Aerospace & Defense, +ESNC,EnSync Inc.,EnSync,Industrial Products,"EnSync Inc is engaged in developing, licensing and manufacturing energy management systems solutions serving the commercial and industrialand multi-tenant building, utility, and off-grid markets.",http://www.ensync.com,ESNC.png,Sandeep Gupta,NYSE American,13447391,Industrials,Industrials,Diversified Industrials,Industrial Products +ESNT,Essent Group Ltd.,Essent,Banks,Essent Group Ltd is a housing finance provider offering credit protection to lenders and mortgage investors by covering a portion of the unpaid principal balance of a mortgage in the event of a default.,http://www.essentgroup.com,,Mark A. Casale,New York Stock Exchange,4016836474,Financial Services,Financial Services,Specialty Finance,Banks +ESP,Espey Mfg. & Electronics Corp.,Espey Mfg. & Electronics,Computer Hardware,"Espey Manufacturing & Electronics Corp is a power electronics design & original equipment manufacturing company. It manufactures electronic equipment including filters, power transformers, magnetic components used in military and industrial applications.",http://www.espey.com,,Patrick Enright,NYSE American,62256472,Technology,Technology,Electronic Components,Computer Hardware +ESPR,Esperion Therapeutics Inc.,Esperion Therapeutics,Biotechnology,"Esperion Therapeutics Inc is a pharmaceutical company focused on developing and commercializing oral, low-density lipoprotein cholesterol, or LDL-C, lowering therapies for the treatment of patients with elevated LDL-C.",http://www.esperion.com,,Timothy M. Mayleben,NASDAQ Global Market,1286123766,Healthcare,Healthcare,Biotechnology, +ESQ,Esquire Financial Holdings Inc.,Esquire Financial,Banks,"Esquire Financial Holdings Inc is a registered bank holding company. It is an independent, full-service national bank that serves the banking needs of law professionals, professional service firms, small to mid-sized businesses and individuals.",http://www.esquirebank.com,,Andrew C. Sagliocca,NASDAQ Capital Market,165795233,Financial Services,Financial Services,Banks - Regional - US,Banks +ESRT,Empire State Realty Trust Inc. Class A,Empire State Realty Trust,REITs,"Empire State Realty Trust Inc owns, operates, acquires and repositions properties such as Empire State Building, One Grand Central Place in Manhattan and the greater New York metropolitan area. It operates in two segments, Real Estate and Observatory.",http://www.empirestaterealtytrust.com,ESRT.png,Anthony E. Malkin,New York Stock Exchange,4770312636,Real Estate,Real Estate,REIT - Diversified,REITs +ESS,Essex Property Trust Inc.,Essex Property Trust,REITs,"Essex Property Trust Inc owns and develops multifamily apartments. Its portfolio comprises of garden-style, midrise, and high-rise multifamily assets in the United States.",http://www.essex.com,ESS.png,Michael J. Schall,New York Stock Exchange,18035029884,Real Estate,Real Estate,REIT - Residential,REITs +ESSA,ESSA Bancorp Inc.,ESSA Bancorp,Banks,"ESSA Bancorp Inc is a bank holding company. The Company through its subsidiary ESSA Bank & Trust provides financial services to individuals, families and businesses. ESSA Bank & Trust is a community-oriented savings association.",http://www.essabank.com,ESSA.png,Gary S. Olson,Nasdaq Global Select,180961352,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +ESTA,Establishment Labs Holdings Inc.,Establishment Labs,Medical Devices,,http://www.establishmentlabs.com,,Juan Jose Chacon Quiros,NASDAQ Capital Market,540363226,Healthcare,Healthcare,Medical Devices, +ESTC,Elastic N.V.,Elastic N.V.,Application Software,,https://www.elastic.co,ESTC.png,Shay Banon,New York Stock Exchange,6291841997,Technology,Technology,Software - Application,Application Software +ESTE,Earthstone Energy Inc. Class A,Earthstone Energy,Oil & Gas - E&P,"Earthstone Energy Inc is an independent oil and natural gas development and production company. The company primarily focuses on the acquisition, development, exploration, and production of onshore, crude oil and natural gas reserves.",http://www.earthstoneenergy.com,,Frank A. Lodzinski,New York Stock Exchange,401336594,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +ESTR,Estre Ambiental Inc.,Estre Ambiental,Conglomerates,"Estre Ambiental Inc, formerly known as Boulevard Acquisition Corp II is a blank check company.",http://www.estre.com.br,ESTR.png,,NASDAQ Global Market,109027739,Industrials,Industrials,Conglomerates, +ESV,Ensco plc Class A,Ensco plc,Oil & Gas - Drilling,"Ensco PLC provides offshore contract drilling services to national and international oil companies as well as independent operators. It operates its business in U.S. Gulf of Mexico, Mexico, Brazil, the Mediterranean, and the North Sea.",http://www.enscoplc.com,ESV.png,Carl Trowell,New York Stock Exchange,2031107229,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +ESXB,Community Bankers Trust Corporation.,Community Bankers Trust Corporation.,Banks,"Community Bankers Trust Corp is single-bank holding company for Essex Bank. It operates in three business lines namely retail and small business banking, commercial and industrial banking and real estate lending.",http://www.cbtrustcorp.com,,Rex L. Smith,NASDAQ Capital Market,167762864,Financial Services,Financial Services,Banks - Regional - US,Banks +ET,Energy Transfer LP,Energy Transfer,Oil & Gas - Midstream,"Energy Transfer Equity LP is a limited partnership company. The Company through its subsidiaries, owns and operates, natural gas gathering systems, natural gas intrastate pipeline systems and gas processing plants.",http://www.energytransfer.com,,Kelcy L. Warren,New York Stock Exchange,39465881270,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +ETB,Eaton Vance Tax-Managed Buy-Write Income Fund of Beneficial Interest,Eaton Vance Tax-Managed Buy-Write Income Fund of Beneficial Interest,Asset Management,"Eaton Vance Tax-Managed Buy-Write Income Fund is a United States based diversified closed-controlment investment company. The fund's investment objective is to provide current income and gains, with a secondary objective of capital appreciation.",http://www.eatonvance.com,ETB.png,,New York Stock Exchange,392731187,Financial Services,Financial Services,Asset Management, +ETFC,E*TRADE Financial Corporation,E*TRADE Financial,Brokers & Exchanges,E*TRADE Financial Corp is a financial services company. It provides brokerage and related products and services to individual retail investors. It also provides investor-focused banking products and sweep deposits to retail investors.,https://www.etrade.com,ETFC.png,Karl A. Roessner,Nasdaq Global Select,11725775427,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +ETG,Eaton Vance Tax-Advantaged Global Dividend Income Fund of Beneficial Interest,Eaton Vance Tax-Advantaged Global Dividend Income Fund of Beneficial Interest,Asset Management,"Eaton Vance Tax Advgd Gbl Div Inc Fd is a diversified, closed-end management investment company. Its investment objective is to provide a high level of after-tax total return consisting of tax-advantaged dividend income and capital appreciation.",http://www.eatonvance.com,ETG.png,,New York Stock Exchange,1151370229,Financial Services,Financial Services,Asset Management, +ETH,Ethan Allen Interiors Inc.,Ethan Allen Interiors,Manufacturing - Apparel & Furniture,"Ethan Allen Interiors Inc operates in the home furnishing industry. Its suite of products includes furniture, bedding, lighting and rugs.",http://www.ethanallen.com,ETH.png,M. Farooq Kathwari,New York Stock Exchange,504745541,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +ETJ,Eaton Vance Risk-Managed Diversified Equity Income Fund of Beneficial Interest,Eaton Vance Risk-Managed Diversified Equity Income Fund of Beneficial Interest,Asset Management,"Eaton Vance Risk-Mgd Diversified Eq Inc is a a diversified, closed-end management investment company. The Fund's primary investment objective is to provide current income and gains, with a secondary objective of capital appreciation.",http://www.eatonvance.com,ETJ.png,,New York Stock Exchange,555201772,Financial Services,Financial Services,Asset Management, +ETM,Entercom Communications Corp.,Entercom Communications,Entertainment,Entercom Communications Corp is a radio broadcasting company in the United States. It operates a nationwide portfolio more than 100 radio stations in over 20 markets in the United States.,http://www.entercom.com,ETM.png,David J. Field,New York Stock Exchange,1031878589,Consumer Cyclical,Consumer Cyclical,Broadcasting - Radio,Entertainment +ETN,Eaton Corporation PLC,Eaton PLC,Industrial Products,"Eaton Corp PLC is a power management company. It provides energy-efficient solutions that help its customers effectively manage electrical, hydraulic and mechanical power. Eaton's products include UPS systems, cylinders, circuit breakers, among others.",http://www.eaton.com,ETN.png,Craig Arnold,New York Stock Exchange,33415140000,Industrials,Industrials,Diversified Industrials,Industrial Products +ETO,Eaton Vance Tax-Advantage Global Dividend Opp,Eaton Vance Tax-Advantage Global Dividend Opp,Asset Management,"Eaton Vance Tax-advtgd Global Divid Oppo is a diversified, closed-end management investment company. Its investment objective is to provide a high level of after-tax total return consisting of tax-advantaged dividend income and capital appreciation.",http://www.eatonvance.com,ETO.png,,New York Stock Exchange,329367210,Financial Services,Financial Services,Asset Management, +ETON,Eton Pharmaceutcials Inc.,Eton Pharmaceutcials,Biotechnology,,https://www.etonpharma.com,ETON.png,Sean Brynjelsen,NASDAQ Global Market,112565723,Healthcare,Healthcare,Biotechnology, +ETR,Entergy Corporation,Entergy,Utilities - Regulated,"Entergy Corp is an energy company. It is engaged in electric power production and retail electric distribution operations in portions of Arkansas, Mississippi, Texas, and Louisiana, including the City of New Orleans.",http://www.entergy.com,ETR.png,Leo P. Denault,New York Stock Exchange,16765618327,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +ETRN,Equitrans Midstream Corporation,Equitrans Midstream,,,,,,New York Stock Exchange,5276081750,,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +ETSY,Etsy Inc.,Etsy,Retail - Apparel & Specialty,"Etsy Inc operates a marketplace where people around the world connect, both online and offline, to make, sell and buy goods.",https://www.etsy.com,ETSY.png,Josh Silverman,Nasdaq Global Select,6593982754,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +ETTX,Entasis Therapeutics Holdings Inc.,Entasis Therapeutics,Biotechnology,,http://www.entasistx.com,ETTX.png,Manoussos Perros,NASDAQ Global Market,70476574,Healthcare,Healthcare,Biotechnology, +ETV,Eaton Vance Corporation Tax-Managed Buy-Write Opportunities Fund of Beneficial Interest,Eaton Vance Tax-Managed Buy-Write Opportunities Fund of Beneficial Interest,Asset Management,"Eaton Vance Tax-Managed Buy-Write Opp is a United States based diversified, closed-end management investment company. Its primary investment objective is to provide current income and gains. The secondary objective of the fund is capital appreciation.",http://funds.eatonvance.com,ETV.png,,New York Stock Exchange,1175213994,Financial Services,Financial Services,Asset Management, +ETW,Eaton Vance Corporation Tax-Managed Global Buy-Write Opportunites Fund of Beneficial Interest,Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund of Beneficial Interest,Asset Management,"Eaton Vance Tax-mangd Glo Buy-write Oppo is a closed-end management investment company. Its investment objective is to provide current income and gains, with a secondary objective of capital appreciation with investments in common stocks and options.",http://www.eatonvance.com,ETW.png,,New York Stock Exchange,1043592837,Financial Services,Financial Services,Asset Management, +ETX,Eaton Vance Municipal Income 2028 Term Trust of Beneficial Interest,Eaton Vance Municipal Income 2028 Term Trust of Beneficial Interest,Asset Management,Eaton Vance Municipal Income 2028 Term Trust is a closed-end management investment company. Its investment objective is to provide current income exempt from regular federal income tax.,http://www.eatonvance.com,ETX.png,,New York Stock Exchange,213664248,Financial Services,Financial Services,Asset Management, +ETY,Eaton Vance Tax-Managed Diversified Equity Income Fund of Beneficial Interest,Eaton Vance Tax-Managed Diversified Equity Income Fund of Beneficial Interest,Asset Management,"Eaton Vance Tax-mgd Dvsf Eq Inc Fd is a United States based diversified, closed-end management investment company. Its primary investment objective is to provide current income and gains. The secondary objective of the fund is capital appreciation.",http://www.eatonvance.com,ETY.png,,New York Stock Exchange,1647229364,Financial Services,Financial Services,Asset Management, +EUFN,iShares MSCI Europe Financial Sector Index Fund,iShares MSCI Europe Financials Sector Index Fund,,"The investment seeks to track the investment results of the MSCI Europe Financials Index composed of developed market European equities in the financials sector. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is a free float-adjusted market capitalization-weighted index designed to measure the combined equity market performance of the financials sector of developed market countries in Europe.",http://www.ishares.com,EUFN.png,,NASDAQ Global Market,685174000,,,, +EUFX,ProShares Short Euro,ProShares Short Euro,,"The investment seeks results for a single day that match (before fees and expenses) the inverse (-1x) of the daily performance of the U.S. dollar price of the euro. +The fund obtains short exposures to its benchmark through futures contracts on its underlying currency. It may also invest in forward contracts if the market for a specific futures contract experiences emergencies (e.g., natural disaster, terrorist attack or an act of God) or disruptions (e.g., a trading halt or a flash crash) or in situations where the Sponsor deems it impractical or inadvisable to buy or sell futures contracts (such as during periods of market volatility or illiquidity).",http://www.proshares.com,EUFX.png,,NYSE Arca,8664560,,,, +EUM,ProShares Short MSCI Emerging Markets,ProShares Short MSCI Emerging Markets,,"The investment seeks daily investment results, before fees and expenses, that correspond to the inverse (-1x) of the daily performance of the MSCI Emerging Markets Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index includes 85% of the free float-adjusted market capitalization in each industry group in emerging market countries. The fund is non-diversified.",http://www.proshares.com,EUM.png,,NYSE Arca,94656000,,,, +EUO,ProShares UltraShort Euro,ProShares UltraShort Euro,,"The investment seeks daily results that match (before fees and expenses) twice the inverse (-2x) of the daily performance of the U.S. Dollar price of the Euro. +The “UltraShort” funds seek results for a single day that match (before fees and expenses) two times the inverse (-2x) of the daily performance of a benchmark. It does not seek to achieve their stated objectives over a period greater than a single day.",http://www.proshares.com,EUO.png,,NYSE Arca,140760000,,,, +EURN,Euronav NV,Euronav NV,Transportation & Logistics,Euronav NV provides international maritime shipping and offshore services engaged in the transportation and storage of crude oil. The company owns and operates modern fleet of around 55 vessels.,http://www.euronav.com,,,New York Stock Exchange,1710251747,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +EUSA,iShares MSCI USA Equal Weighted,iShares MSCI USA Equal Weighted,,"The investment seeks to track the investment results of the MSCI USA Equal Weighted Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The index is an equally-weighted securities index that measures the performance of equity securities in the top 85% by market capitalization of equity securities listed on stock exchanges in the United States and which represents an alternative weighting scheme to its market capitalization-weighted parent index, the MSCI USA Index.",http://www.ishares.com,EUSA.png,,NYSE Arca,230283500,,,, +EV,Eaton Vance Corporation,Eaton Vance,Asset Management,"Eaton Vance Corp is engaged in providing asset management and investment advisory services to institutional and individual investors, high-net-worth clients, institutional separate accounts, and retail managed accounts.",http://www.eatonvance.com,EV.png,Thomas E. Faust,New York Stock Exchange,4653471536,Financial Services,Financial Services,Asset Management, +EVA,Enviva Partners LP representing limited partner interests,Enviva Partners representing limited partner interests,Forest Products,Enviva Partners LP is a producer and supplier of Biomass products. The company procure wood fiber and process it into utility-grade wood pellets. It owns and operates six industrial-scale production plants in the Southeastern United States.,http://www.envivapartners.com,,John K. Keppler,New York Stock Exchange,796740773,Basic Materials,Basic Materials,Lumber & Wood Production,Forest Products +EVBG,Everbridge Inc.,Everbridge,Application Software,Everbridge Inc is a software company that provides critical communications and enterprise safety applications that enable customers to automate and accelerate the process of keeping people safe and businesses running during critical events.,http://www.everbridge.com,EVBG.png,Jaime Ellertson,NASDAQ Global Market,1894138842,Technology,Technology,Software - Application,Application Software +EVBN,Evans Bancorp Inc.,Evans Bancorp,Banks,"Evans Bancorp Inc, through its wholly owned subsidiaries, provides banking services to consumer and commercial customers in Western New York as well as sells various premium-based insurance policies on a commission basis.",http://www.evansbancorp.com,EVBN.png,David J. Nasca,NYSE American,170769664,Financial Services,Financial Services,Banks - Regional - US,Banks +EVC,Entravision Communications Corporation,Entravision Communications,Entertainment,"Entravision Communications Corp is a media company. Its business activities include integrated media and marketing solutions comprised of acclaimed television, radio, digital properties, events, and data analytics services.",http://www.entravision.com,EVC.png,Walter F. Ulloa,New York Stock Exchange,349207377,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +EVER,EverQuote Inc.,EverQuote,Online Media,,http://www.everquote.com,EVER.png,Seth Birnbaum,NASDAQ Global Market,135143602,Technology,Technology,Internet Content & Information,Online Media +EVF,Eaton Vance Senior Income Trust,Eaton Vance Senior Income Trust,Asset Management,"Eaton Vance Senior Income Trust is a closed-end management investment company. Its investment objective is to provide a high level of current income consistent with the preservation of capital by investing primarily in senior, secured floating-rate loans.",https://www.eatonvance.com,EVF.png,,New York Stock Exchange,230986303,Financial Services,Financial Services,Asset Management, +EVFM,Evofem Biosciences Inc.,Evofem Biosciences,Biotechnology,"Evofem Biosciences Inc provides woman-controlled protection from sexually transmitted infections. It addresses women's unmet medical needs through the discovery, development and commercialization of healthcare products.",http://www.evofem.com,EVFM.png,Saundra Pelletier,NASDAQ Capital Market,86655281,Healthcare,Healthcare,Biotechnology, +EVG,Eaton Vance Short Diversified Income Fund Duration Diversified Income Fund of Beneficial Interest,Eaton Vance Short Diversified Income Fund Duration Diversified Income Fund of Beneficial Interest,Asset Management,"Eaton Vance Short Duration Divsfd Inc is a diversified, closed-end management investment company. Its investment objective is to provide a high level of current income and to seek capital appreciation.",http://www.eatonvance.com,EVG.png,,New York Stock Exchange,228692823,Financial Services,Financial Services,Asset Management, +EVGN,Evogene Ltd.,Evogene,Biotechnology,Evogene Ltd is a biotechnology company for the improvement of crop productivity. It utilizes a proprietary integrated technology infrastructure to enhance seed traits underlying crop productivity.,http://www.evogene.com,EVGN.png,Ofer Haviv,NASDAQ Global Market,57174539,Healthcare,Healthcare,Biotechnology, +EVH,Evolent Health Inc Class A,Evolent Health,Application Software,Evolent Health Inc is engaged in healthcare delivery and payment. It markets and sells its services to providers throughout the United States.,http://www.evolenthealth.com,EVH.png,Frank J. Williams,New York Stock Exchange,1455425476,Technology,Technology,Health Information Services,Application Software +EVI,EVI Industries Inc.,EVI Industries,Personal Services,"EnviroStar Inc through its subsidiary sells commercial and industrial laundry and drycleaning equipment and steam and hot water boilers manufactured by others, as well as related replacement parts and accessories. It also provides maintenance services.",http://www.envirostarinc.com,,Henry M. Nahmad,NYSE American,411024492,Consumer Cyclical,Consumer Cyclical,Personal Services, +EVJ,Eaton Vance New Jersey Municipal Income Trust Shares of Beneficial Interest,Eaton Vance New Jersey Municipal Income Trust Shares of Beneficial Interest,Asset Management,Eaton Vance NJ Muni Income Trust is a diversified closed-end investment company. Its investment objective is to provide current income exempt from regular federal income tax and taxes in its specified state.,http://www.eatonvance.com,EVJ.png,,NYSE American,54810043,Financial Services,Financial Services,Asset Management, +EVK,Ever-Glory International Group Inc.,Ever-Glory International,Manufacturing - Apparel & Furniture,"Ever-Glory International Group Inc retails branded fashion apparel and operates as an apparel supply chain solution provider. The company operates a retail business with over 1000 retail locations, also offering global apparel supply chain solutions.",http://www.everglorygroup.com,,Edward Yihua Kang,NASDAQ Global Market,55937188,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +EVLO,Evelo Biosciences Inc.,Evelo Biosciences,Biotechnology,Evelo Biosciences Inc operates as a bio-technology company. The firm develops therapies for the treatment of the gut-body network. Evelo Biosciences also offers treatment for cancer and inflammatory diseases.,http://www.evelobio.com,EVLO.png,Balkrishan Gill,Nasdaq Global Select,285922791,Healthcare,Healthcare,Biotechnology, +EVLV,EVINE Live Inc.,EVINE Live,Retail - Apparel & Specialty,"EVINE Live Inc is a multiplatform video commerce company that offers a mix of proprietary, exclusive and name brands directly to consumers in an engaging and informative shopping experience through TV, online and mobile devices. It operates Evine.",http://www.shophq.com,EVLV.png,,Nasdaq Global Select,38080967,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +EVM,Eaton Vance California Municipal Bond Fund of Beneficial Interest $.01 par value,Eaton Vance California Municipal Bond Fund of Beneficial Interest $.01 par value,Asset Management,"Eaton Vance California Municipal Bond Fund is an investment company. Its investment objective is to provide current income exempt from regular federal income tax, including alternative minimum tax, in state specific funds, taxes in its specified state.",https://www.eatonvance.com,EVM.png,,NYSE American,262194727,Financial Services,Financial Services,Asset Management, +EVN,Eaton Vance Municipal Income Trust,Eaton Vance Municipal Income Trust,Asset Management,"Eaton Vance Municipal Income Trust is a United States based diversified, closed-end management investment company. Its investment objective is to provide current income exempt from regular federal income tax.",http://www.eatonvance.com,EVN.png,,New York Stock Exchange,408518920,Financial Services,Financial Services,Asset Management, +EVOK,Evoke Pharma Inc.,Evoke Pharma,Drug Manufacturers,Evoke Pharma Inc is a specialty pharmaceutical company which focuses on the development of drugs to treat gastrointestinal (GI) disorders and diseases. It is engaged in developing an investigational metoclopramide nasal spray called Gimoti.,http://www.evokepharma.com,EVOK.png,David A. Gonyer,NASDAQ Capital Market,51062672,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +EVOL,Evolving Systems Inc.,Evolving Systems,Application Software,"Evolving Systems Inc is a provider of software solutions and services to the wireless, wireline and cable markets. The company operates one operating segment which includes two revenue types: license fees revenue and services revenue.",http://www.evolving.com,EVOL.png,Matthew Stecker,NASDAQ Capital Market,16357969,Technology,Technology,Software - Application,Application Software +EVOP,EVO Payments Inc.,EVO Payments,Application Software,"EVO Payments Inc provides payment processing services. The company offers payment transaction processing, fraud and loss prevention, cash back and other services.",https://www.evopayments.com,EVOP.png,James G. Kelly,NASDAQ Global Market,2110335369,Technology,Technology,Software - Infrastructure,Application Software +EVR,Evercore Inc. Class A,Evercore,Brokers & Exchanges,"Evercore Inc is an investment banking and investment management firm. It provides financial advisory services to clients on mergers, acquisitions, divestitures and other strategic corporate transactions.",http://www.evercore.com,EVR.png,Ralph L. Schlosstein,New York Stock Exchange,3628654158,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +EVRG,Evergy Inc.,Evergy,Utilities - Regulated,"Westar Energy Inc, through its subsidiaries, acts as an electricity provider in Kansas, providing generation, transmission, and distribution services in the central and northeastern regions of the state.",http://www.westarenergy.com,,Terry D. Bassham,New York Stock Exchange,15127590866,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +EVRI,Everi Holdings Inc.,Everi,Travel & Leisure,"Everi Holdings Inc is engaged in providing video and mechanical reel gaming content and technology solutions, integrated gaming payments solutions and compliance and efficiency software.",http://www.everi.com,EVRI.png,Michael D. Rumbolz,New York Stock Exchange,478720727,Consumer Cyclical,Consumer Cyclical,Gambling,Travel & Leisure +EVT,Eaton Vance Tax Advantaged Dividend Income Fund of Beneficial Interest,Eaton Vance Tax Advantaged Dividend Income Fund of Beneficial Interest,Asset Management,"Eaton Vance Tax Adv Dividend Income is a diversified, closed-end management investment company. Its objective is to provide a high level of after-tax total return consisting mainly of tax-advantaged dividend income and capital appreciation.",http://www.eatonvance.com,EVT.png,,New York Stock Exchange,1545284162,Financial Services,Financial Services,Asset Management, +EVTC,Evertec Inc.,Evertec,Application Software,"Evertec Inc is a transaction processing business in Latin America. Its business segments are Merchant Acquiring, Payment Services - Puerto Rico & Caribbean, Payment Services - Latin America, and Business Solutions.",http://www.evertecinc.com,EVTC.png,Morgan M. Schuessler,New York Stock Exchange,2044033818,Technology,Technology,Software - Infrastructure,Application Software +EVV,Eaton Vance Limited Duration Income Fund of Beneficial Interest,Eaton Vance Limited Duration Income Fund of Beneficial Interest,Asset Management,Eaton Vance Ltd Duration Income Fund is a diversified closed-end management investment company. The company's investment objective is to provide a high level of current income.,http://www.eatonvance.com,EVV.png,,NYSE American,1440223023,Financial Services,Financial Services,Asset Management, +EVX,VanEck Vectors Environmental Services,VanEck Vectors Environmental Services,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the NYSE Arca Environmental Services Index. + The fund normally invests at least 80% of its total assets in common stocks and ADRs of companies involved in the environmental services industry. The index is comprised of companies that engage in business activities that may benefit from the global increase in demand for consumer waste disposal, removal and storage of industrial by-products, and the management of associated resources and includes securities of companies related environmental services. It is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,23246975,,,, +EVY,Eaton Vance New York Municipal Income Trust Shares of Beneficial Interest,Eaton Vance New York Municipal Income Trust Shares of Beneficial Interest,Asset Management,Eaton Vance NY Muni Income Trust is a United States based non-diversified closed-end investment company. Its investment objective is to provide current income exempt from regular federal income tax and taxes in its specified state.,http://www.eatonvance.com,EVY.png,,NYSE American,65051922,Financial Services,Financial Services,Asset Management, +EW,Edwards Lifesciences Corporation,Edwards Lifesciences,Medical Devices,Edwards Lifesciences Corp is a part of the healthcare sector. The company specializes in the treatment of structural heart disease. It manufactures heart valves and repair products used to replace or repair a patient's diseased or defective heart valve.,http://www.edwards.com,,Michael A. Mussallem,New York Stock Exchange,35812230272,Healthcare,Healthcare,Medical Devices, +EWA,iShares MSCI Australia Index Fund,iShares MSCI Australia Index Fund,,"The investment seeks to track the investment results of the MSCI Australia Index composed of Australian equities. + The fund generally invests at least 90% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The underlying index consists of stocks traded primarily on the Australian Stock Exchange. It may include large- or mid-capitalization companies. The fund is non-diversified.",http://www.ishares.com,EWA.png,,NYSE Arca,1156734000,,,, +EWBC,East West Bancorp Inc.,East West Bancorp,Banks,"East West Bancorp Inc is the holding company for East West Bank, a full-service commercial bank with cross-border operations concentrated in the United States and China. Its reportable segments are Retail Banking, Commercial Banking and Other.",http://www.eastwestbank.com,EWBC.png,Dominic Ng,Nasdaq Global Select,7514778240,Financial Services,Financial Services,Banks - Global,Banks +EWC,iShares MSCI Canada Index Fund,iShares MSCI Canada Index Fund,,"The investment seeks to track the investment results of the MSCI Canada Custom Capped Index. + The fund will at all times invest at least 90% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The underlying index is designed to measure broad-based equity performance in Canada. The underlying index uses a capping methodology to limit the weight of any single component to a maximum of 25% of the underlying index. The underlying index may include large- or mid-capitalization companies.",http://www.ishares.com,EWC.png,,NYSE Arca,2589440000,,,, +EWD,iShares Inc MSCI Sweden,iShares MSCI Sweden,,"The investment seeks to track the investment results of the MSCI Sweden 25/50 Index. + The fund will at all times invest at least 80% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The underlying index is designed to measure the performance of the large- and mid-cap segments of the Swedish market. A capping methodology is applied that limits the weight of any single component to a maximum of 25% of the underlying index. The fund is non-diversified.",http://www.ishares.com,EWD.png,,NYSE Arca,227553000,,,, +EWEM,Invesco MSCI Emerging Markets Equal Country Weight,Invesco MSCI Emerging Markets Equal Country Weight,,"The investment seeks to correspond, before fees and expenses, to the price and yield performance of the MSCI Emerging Markets Equal Country Weighted Index (the ""underlying index""). + The fund invests primarily in equity securities to meet its investment objective of corresponding to the underlying index as closely as possible, before fees and expenses. The MSCI Emerging Markets Index is a free float-adjusted market capitalization index that is designed to measure equity market performance of certain markets deemed to be emerging markets. The fund is non-diversified.",http://www.invescopowershares.com,EWEM.png,,NYSE Arca,12990800,,,, +EWG,iShares MSCI Germany Index Fund,iShares MSCI Germany Index Fund,,"The investment seeks to track the investment results of the MSCI Germany Index. + The fund will at all times invest at least 80% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The underlying index consists of stocks traded primarily on the Frankfurt Stock Exchange. It may include large- or mid-capitalization companies. The fund is non-diversified.",http://www.ishares.com,EWG.png,,NYSE Arca,2325294000,,,, +EWH,iShares MSCI Hong Kong Index Fund,iShares MSCI Hong Kong Index Fund,,"The investment seeks to track the investment results of the MSCI Hong Kong Index. + The fund will at all times invest at least 80% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The underlying index consists of stocks traded primarily on the Stock Exchange of Hong Kong Limited (SEHK). It may include large- or mid-capitalization companies. The fund is non-diversified.",http://www.ishares.com,EWH.png,,NYSE Arca,2666652000,,,, +EWK,iShares Inc MSCI Belgium,iShares MSCI Belgium,,"The investment seeks to track the investment results of the MSCI Belgium IMI 25/50 Index. + The fund will at all times invest at least 80% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The index is designed to measure broad-based equity market performance in Belgium. A capping methodology is applied that limits the weight of any single component to a maximum of 25% of the underlying index. The fund is non-diversified.",http://www.ishares.com,EWK.png,,NYSE Arca,45440000,,,, +EWL,iShares Inc MSCI Switzerland,iShares MSCI Switzerland,,"The investment seeks to track the investment results of the MSCI Switzerland 25/50 Index. + The fund will at all times invest at least 80% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The underlying index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer of a component exceeds 25% of the underlying index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the underlying index weight. The fund is non-diversified.",http://www.ishares.com,EWL.png,,NYSE Arca,858247500,,,, +EWMC,Invesco S&P MidCap 400 Equal Weight,Invesco S&P MidCap 400 Equal Weight,,"The investment seeks to track the investment results (before fees and expenses) of the S&P MidCap 400® Equal Weight Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is an equal-weighted version of the S&P MidCap 400® Index. The index provider compiles, maintains and calculates the underlying index, which consists of U.S. common equities listed on the NYSE and NASDAQ, and also may include equity interests in real estate investment trusts (""REITs"") and business development companies (""BDCs""). The fund is non-diversified.",http://www.invescopowershares.com,EWMC.png,,NYSE Arca,97325120,,,, +EWN,iShares MSCI Netherlands Index Fund,iShares MSCI Netherlands Index Fund,,"The investment seeks to track the investment results of the MSCI Netherlands IMI 25/50 Index. + The fund will at all times invest at least 80% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The underlying index uses a capping methodology to limit the weight of any single component to a maximum of 25% of the underlying index. The underlying index may include large-, mid- or small- capitalization companies. The fund is non-diversified.",http://www.ishares.com,EWN.png,,NYSE Arca,138661500,,,, +EWO,iShares Inc MSCI Austria,iShares MSCI Austria,,"The investment seeks to track the investment results of the MSCI Austria IMI 25/50 Index. + The fund generally invests at least 90% of its assets in the securities of its underlying index and in depositary receipts representing securities in the index. The index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer of a component exceeds 25% of the index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the index weight. The fund is non-diversified.",http://www.ishares.com,EWO.png,,NYSE Arca,74222000,,,, +EWP,iShares Inc MSCI Spain,iShares MSCI Spain,,"The investment seeks to track the investment results of the MSCI Spain 25/50 Index. + The fund will at all times invest at least 80% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The underlying index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer of a component exceeds 25% of the underlying index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the underlying index weight. The fund is non-diversified.",http://www.ishares.com,EWP.png,,NYSE Arca,992979000,,,, +EWQ,iShares MSCI France Index Fund,iShares MSCI France Index Fund,,"The investment seeks to track the investment results of the MSCI France Index. + The fund will at all times invest at least 80% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The underlying index consists of stocks traded primarily on the Paris Stock Exchange. It may include large- or mid-capitalization companies. The fund is non-diversified.",http://www.ishares.com,EWQ.png,,NYSE Arca,587392000,,,, +EWSC,Invesco S&P SmallCap 600 Equal Weight,Invesco S&P SmallCap 600 Equal Weight,,"The investment seeks to track the investment results (before fees and expenses) of the S&P SmallCap 600® Equal Weight Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is an equal-weighted version of the S&P SmallCap 600® Index. The index provider compiles, maintains and calculates the underlying index, which consists of U.S. common equities listed on the NYSE, and also may include equity interests in real estate investment trusts (""REITs"") and business development companies (""BDCs""). The fund is non-diversified.",http://www.invescopowershares.com,EWSC.png,,NYSE Arca,35331920,,,, +EWV,ProShares UltraShort MSCI Japan,ProShares UltraShort MSCI Japan,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times the inverse (-2x) of the daily performance of the MSCI Japan Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index adjusts the market capitalization of Index constituents for free float and targets for Index inclusion 85% of the free float-adjusted market capitalization in each industry group in Japan. The fund is non-diversified.",http://www.proshares.com,EWV.png,,NYSE Arca,7459428,,,, +EWW,iShares Inc MSCI Mexico,iShares MSCI Mexico,,"The investment seeks to track the investment results of the MSCI Mexico IMI 25/50 Index. + The fund will at all times invest at least 80% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The underlying index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer of a component exceeds 25% of the underlying index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the underlying index weight. The fund is non-diversified.",http://www.ishares.com,EWW.png,,NYSE Arca,1118232000,,,, +EWX,SPDR S&P Emerging Markets Small Cap,SPDR S&P Emerging Markets Small Cap,,"The investment seeks investment results that, before fees and expenses, correspond generally to the total return performance of the S&P Emerging Markets Under USD2 Billion Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index and in depositary receipts based on securities comprising the index. The index is a float-adjusted market capitalization weighted index designed to represent the small capitalization segment of emerging countries included in the S&P Global BMI. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,503994000,,,, +EWY,iShares Inc MSCI South Korea,iShares MSCI South Korea,,"The investment seeks to track the investment results of the MSCI Korea 25/50 Index. + The fund will at all times invest at least 80% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The underlying index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer of a component exceeds 25% of the underlying index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the underlying index weight. The fund is non-diversified.",http://www.ishares.com,EWY.png,,NYSE Arca,5017925000,,,, +EWZ,iShares Inc MSCI Brazil,iShares MSCI Brazil,,"The investment seeks to track the investment results of the MSCI Brazil 25/50 Index. + The fund invests at least 95% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The index, consists of stocks traded primarily on B3 (the largest Brazilian exchange), is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer of a component exceeds 25% of the underlying index weight, and all issuers with weight above 5% do not cumulatively exceed 50% of the underlying index weight. The fund is non-diversified.",http://www.ishares.com,EWZ.png,,NYSE Arca,9287478000,,,, +EWZS,iShares MSCI Brazil Small-Cap ETF,iShares MSCI Brazil Small-Cap ETF,,"The investment seeks to track the investment results of the MSCI Brazil Small Cap Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is a free float-adjusted market capitalization-weighted index designed to measure the performance of equity securities in the bottom 14% by market capitalization of equity securities listed on stock exchanges in Brazil.",http://www.ishares.com,EWZS.png,,NASDAQ Global Market,95202500,,,, +EXAS,Exact Sciences Corporation,Exact Sciences,Medical Diagnostics & Research,Exact Sciences Corp operates in the healthcare sector. It is a diagnostics company focused on the early detection and prevention of colorectal cancer.,http://www.exactsciences.com,EXAS.png,Kevin T. Conroy,NASDAQ Capital Market,10896352124,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +EXC,Exelon Corporation,Exelon,Utilities - Regulated,Exelon Corp is a power retailer engaged in the utilities sector of United States. The company involves in the power generation and transmission activities. The Generation segment generates maximum revenue for the company.,http://www.exeloncorp.com,EXC.png,Christopher M. Crane,New York Stock Exchange,45778241376,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +EXD,Eaton Vance Tax-Advantaged Bond of Beneficial Interest,Eaton Vance Tax-Advantaged Bond of Beneficial Interest,Asset Management,"Eaton Vance Tax-Advantaged Bond and Option Strategies Fund is a diversified, closed-end management investment company. The fund's investment objective is to provide tax-advantaged current income and gains.",https://www.eatonvance.com,EXD.png,,New York Stock Exchange,88168169,Financial Services,Financial Services,Asset Management, +EXEL,Exelixis Inc.,Exelixis,Biotechnology,"Exelixis Inc is a biotechnology company. It is involved in discovery, development, and commercialization of new medicines for people with cancer. The Cabometyx product generates maximum revenue for the company.",http://www.exelixis.com,EXEL.png,Michael M. Morrissey,Nasdaq Global Select,6939398563,Healthcare,Healthcare,Biotechnology, +EXFO,EXFO Inc,EXFO,Communication Equipment,"EXFO Inc offers technology solutions for wireless and wireline network operators across the telecom industry. The company also provides test and service assurance solutions for 2G, 3G and 4G/long term evolution wireless networks.",http://www.exfo.com,EXFO.png,Philippe Morin,Nasdaq Global Select,76891890,Technology,Technology,Communication Equipment, +EXG,Eaton Vance Tax-Managed Global Diversified Equity Income Fund of Beneficial Interest,Eaton Vance Tax-Managed Global Diversified Equity Income Fund of Beneficial Interest,Asset Management,"Eaton Vance Tax-Mgd Glbl Div Eq Inc is a United States based diversified, closed-end management investment company. Its primary investment objective is to provide current income and gains. The secondary objective of the fund is capital appreciation.",http://www.eatonvance.com,EXG.png,,New York Stock Exchange,2377289817,Financial Services,Financial Services,Asset Management, +EXI,iShares Global Industrials,iShares Global Industrials,,"The investment seeks to track the investment results of the S&P Global 1200 Industrials IndexTM. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index. The index measures the performance of companies that the index provider deems to be part of the industrials sector of the economy and that the index provider believes are important to global markets.",http://www.ishares.com,EXI.png,,NYSE Arca,223782000,,,, +EXK,Endeavour Silver Corporation (Canada),Endeavour Silver (Canada),Metals & Mining,"Endeavour Silver Corp is a precious metals mining company. The company is primarily engaged in silver mining and owns three high grade, underground, silver-gold mines in Mexico.",http://www.edrsilver.com,EXK.png,Bradford J. Cooke,New York Stock Exchange,296872988,Basic Materials,Basic Materials,Silver,Metals & Mining +EXLS,ExlService Holdings Inc.,ExlService,Business Services,"ExlService Holdings Inc is an operations management and analytics company. It helps businesses enhance growth and profitability. The company's operating business segments are Operations Management, and Analytics.",http://www.exlservice.com,EXLS.png,Rohit Kapoor,Nasdaq Global Select,2054031432,Industrials,Industrials,Business Services, +EXP,Eagle Materials Inc,Eagle Materials,Building Materials,"Eagle Materials Inc supplies building products which are used in residential, industrial, commercial, and infrastructure construction. Its segments include Cement, Concrete and Aggregates, Gypsum Wallboard, Recycled Paperboard, and Oil and Gas Proppants.",http://www.eaglematerials.com,EXP.png,,New York Stock Exchange,3305616524,Basic Materials,Basic Materials,Building Materials, +EXPD,Expeditors International of Washington Inc.,Expeditors International of Washington,Transportation & Logistics,Expeditors International of Washington Inc is a third-party logistics provider focused on international freight forwarding. The firm operates more than 150 full-service office locations worldwide.,http://www.expeditors.com,EXPD.png,Jeffrey S. Musser,Nasdaq Global Select,12122726938,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +EXPE,Expedia Group Inc.,Expedia,Travel & Leisure,"Expedia Group Inc is an online travel company. It offers holiday packages, rental cars, cruises, as well as destination services and activities. The Core OTA segment generates maximum revenue for the company.",http://www.expediagroup.com,EXPE.png,Mark D. Okerstrom,Nasdaq Global Select,18404301329,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +EXPI,eXp World Holdings Inc.,eXp World,Real Estate Services,"eXp World Holdings Inc, with its subsidiaries is engaged in cloud-based real estate brokerage operating in roughly 35 states. It provides agents, teams of agents and brokerage-owners with the systems, support, professional development and infrastructure.",http://www.expworldholdings.com,EXPI.png,Glenn Sanford,NASDAQ Global Market,643972614,Real Estate,Real Estate,Real Estate Services, +EXPO,Exponent Inc.,Exponent,Business Services,"Exponent Inc is a science and engineering consulting firm. It provides the solution to the problems of automotive, aviation, chemical, construction, consumer products, government, and health industry.",http://www.exponent.com,EXPO.png,Catherine Corrigan,Nasdaq Global Select,2638056299,Industrials,Industrials,Business Services, +EXPR,Express Inc.,Express,Retail - Apparel & Specialty,"Express, Inc. is a specialty retailer company in apparel and related. It serves both both women's and men's merchandise. The company operates in Express brick-and-mortar retail stores and e-commerce operations.",http://www.express.com,EXPR.png,Matthew C. Moellering,New York Stock Exchange,367998620,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +EXR,Extra Space Storage Inc,Extra Space Storage,REITs,"Extra Space Storage Inc is a fully integrated, self-administered and self-managed real estate investment trust. It owns, operates, manages, acquires, develops and redevelops professionally managed self-storage facilities.",http://www.extraspace.com,EXR.png,Joseph D. Margolis,New York Stock Exchange,12399769846,Real Estate,Real Estate,REIT - Industrial,REITs +EXT,WisdomTree U.S. Total Earnings Fund,WisdomTree U.S. Total Earnings Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree U.S. Earnings Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of earnings-generating companies within the broad U.S. stock market. The fund is non-diversified.",http://www.wisdomtree.com,EXT.png,,NYSE Arca,92439135,,,, +EXTN,Exterran Corporation,Exterran,Oil & Gas - Services,"Exterran Corp provides compression, production, and processing products and services supporting production and transportation of oil and natural gas for integrated oil and natural gas companies, an independent oil and natural gas producers and processors.",http://www.exterran.com,,Andrew J. Way,New York Stock Exchange,647867315,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +EXTR,Extreme Networks Inc.,Extreme Networks,Communication Equipment,"Extreme Networks Inc is a manufacturer of communication equipment. It designs, develops and manufactures wired and wireless network infrastructure equipment and develops the software for network management, policy, analytics, security and access controls.",http://www.extremenetworks.com,,Edward B. Meyercord,Nasdaq Global Select,862853584,Technology,Technology,Communication Equipment, +EYE,National Vision Holdings Inc.,National Vision,Retail - Apparel & Specialty,"National Vision Holdings Inc is an optical retailers in the United States. Its brands include Eyeglass World, Vision Centre, Vista Optical, among others.",http://www.nationalvision.com,EYE.png,L. Reade Fahs,Nasdaq Global Select,2434533539,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +EYEG,Eyegate Pharmaceuticals Inc.,Eyegate Pharmaceuticals,Biotechnology,Eyegate Pharmaceuticals Inc focuses on developing and commercializing products for treating diseases and disorders of the eye.,http://www.eyegatepharma.com,,Stephen From,NASDAQ Capital Market,21113725,Healthcare,Healthcare,Biotechnology, +EYEN,Eyenovia Inc.,Eyenovia,Biotechnology,Eyenovia Inc is a clinical stage biopharmaceutical company. It is engaged in developing a pipeline of ophthalmology products utilizing patented piezo-print technology to deliver micro-therapeutics topically to the eye.,http://www.eyenovialab.com,,Tsontcho Ianchulev,NASDAQ Capital Market,44027084,Healthcare,Healthcare,Biotechnology, +EYES,Second Sight Medical Products Inc.,Second Sight Medical Products,Medical Devices,"Second Sight Medical Products Inc develops, manufactures and markets implantable prosthetic devices that can restore some functional vision to patients blinded by outer retinal degenerations, such as Retinitis Pigmentosa.",http://www.secondsight.com,EYES.png,Jonathan Will Mcguire,NASDAQ Capital Market,58664381,Healthcare,Healthcare,Medical Devices, +EYPT,EyePoint Pharmaceuticals Inc.,EyePoint Pharmaceuticals,Biotechnology,"EyePoint Pharmaceuticals Inc, formerly pSivida Corp develops tiny, sustained-release, drug delivery products designed to deliver drugs at a controlled and steady rate for months or years.",http://www.eyepointpharma.com,EYPT.png,Nancy Lurker,NASDAQ Global Market,217501234,Healthcare,Healthcare,Biotechnology, +EZA,iShares MSCI South Africa Index Fund,iShares MSCI South Africa Index Fund,,"The investment seeks to track the investment results of the MSCI South Africa 25/50 Index. + The fund normally invests at least 95% of its total assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The underlying index uses a capping methodology to limit the weight of any single component to a maximum of 25% of the underlying index. The underlying index may include large- or mid-capitalization companies. The fund is non-diversified.",http://www.ishares.com,EZA.png,,NYSE Arca,601128000,,,, +EZJ,ProShares Ultra MSCI Japan,ProShares Ultra MSCI Japan,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the MSCI Japan Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index adjusts the market capitalization of Index constituents for free float and targets for Index inclusion 85% of the free float-adjusted market capitalization in each industry group in Japan. The fund is non-diversified.",http://www.proshares.com,EZJ.png,,NYSE Arca,5657505,,,, +EZM,WisdomTree U.S. MidCap Earnings Fund,WisdomTree U.S. MidCap Earnings Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree U.S. MidCap Earnings Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of earnings-generating companies within the mid-capitalization segment of the U.S. stock market. The fund is non-diversified.",http://www.wisdomtree.com,EZM.png,,NYSE Arca,1100337500,,,, +EZPW,EZCORP Inc.,EZCORP,Credit Services,"EZCORP Inc is the provider of pawn loans in the United States and Mexico. The Company's segments are U.S. Pawn, Mexico Pawn, and Other International.",http://www.ezcorp.com,EZPW.png,Stuart I. Grimshaw,Nasdaq Global Select,557779124,Financial Services,Financial Services,Credit Services, +EZU,iShares MSCI Eurozone,iShares MSCI Eurozone,,"The investment seeks to track the investment results of the MSCI EMU Index composed of large- and mid-capitalization equities from developed market countries that use the euro as their official currency. + The fund generally invests at least 95% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The index consists of stocks from the following 10 developed market countries: Austria, Belgium, Finland, France, Germany, Ireland, Italy, the Netherlands, Portugal and Spain.",http://www.ishares.com,EZU.png,,Cboe Global Markets EDGX,6251664000,,,, +F,Ford Motor Company,Ford Motor Company,Autos,"Ford Motor Co manufactures, markets, and services Ford cars, trucks, sport utility vehicles, electronic vehicles, and Lincoln luxury vehicles. It also provides financial services through Ford Motor Credit Company.",http://www.ford.com,F.png,James P. Hackett,New York Stock Exchange,34607759450,Consumer Cyclical,Consumer Cyclical,Auto Manufacturers,Autos +FAB,First Trust Multi Cap Value AlphaDEX Fund,First Trust Multi Cap Value AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of the Nasdaq AlphaDEX® Multi Cap Value Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is designed to select value stocks from the NASDAQ US 500 Large Cap Index, NASDAQ US 600 Mid Cap Index and NASDAQ US 700 Small Cap Index that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FAB.png,,NASDAQ Global Market,88407107,,,, +FAD,First Trust Multi Cap Growth AlphaDEX Fund,First Trust Multi Cap Growth AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of the Nasdaq AlphaDEX® Multi Cap Growth Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is designed to select growth stocks from the NASDAQ US 500 Large Cap Index, NASDAQ US 600 Mid Cap Index and NASDAQ US 700 Small Cap Index that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FAD.png,,NASDAQ Global Market,171150137,,,, +FAF,First American Corporation (New),First American (New),Insurance - Specialty,"First American Financial Corp is a financial service provider offering title insurance, closing and/or escrow services, and related services in connection with residential and commercial real estate transactions.",http://www.firstam.com,FAF.png,Dennis J. Gilmore,New York Stock Exchange,5653101005,Financial Services,Financial Services,Insurance - Specialty, +FAM,First Trust/Aberdeen Global Opportunity Income Fund of Beneficial Interest,First Trust/Aberdeen Global Opportunity Income Fund of Beneficial Interest,Asset Management,"First Trust/aberdeen Global Oppo Income is a diversified, closed-end management investment company. The fund's primary investment objective is to seek a high level of current income, and to seek capital appreciation as a secondary objective.",https://www.ftportfolios.com,FAM.png,James M. Dykas,New York Stock Exchange,129244363,Financial Services,Financial Services,Asset Management, +FAMI,Farmmi INC.,Farmmi,Consumer Packaged Goods,"Farmmi Inc is engaged in processing and distributing dried edible mushrooms, mainly Shiitake and Mu Er mushrooms, and trading other agricultural products such as tea.",http://www.farmmi88.com,,Yefang Zhang,NASDAQ Capital Market,55125339,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +FAN,First Trust Global Wind Energy,First Trust Global Wind Energy,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the ISE Clean Edge Global Wind Energy Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks or in depositary receipts representing securities in the index. The index provides a benchmark for investors interested in tracking public companies throughout the world that are active in the wind energy industry based on analysis of the products and services offered by those companies. The fund is non-diversified.",http://www.ftportfolios.com,FAN.png,,NYSE Arca,72715526,,,, +FANG,Diamondback Energy Inc.,Diamondback Energy,Oil & Gas - E&P,"Diamondback Energy Inc is an independent oil and gas producer in the United States. The company engages in acquisition, development, exploration and exploitation of unconventional, onshore oil and natural gas reserves in the Permian Basin in West Texas.",http://www.diamondbackenergy.com,,Travis D. Stice,Nasdaq Global Select,17155110587,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +FANH,Fanhua Inc.,Fanhua,Brokers & Exchanges,"Fanhua Inc, formerly CNinsure Inc is an independent insurance intermediary company operating in China. The company's segments include insurance agency business, insurance brokerage business and claims adjustment.",http://www.cninsure.net,,Chunlin Wang,Nasdaq Global Select,1683097353,Financial Services,Financial Services,Insurance Brokers,Brokers & Exchanges +FARM,Farmer Brothers Company,Farmer Brothers Company,Consumer Packaged Goods,"Farmer Bros Co is a national coffee roaster, wholesaler and distributor of coffee, tea and culinary products serving restaurant and convenience store chains, hotels, casinos, hospitals, and gourmet coffee houses, and grocery chains.",http://www.farmerbros.com,FARM.png,Michael H. Keown,Nasdaq Global Select,417821222,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +FARO,FARO Technologies Inc.,FARO,Computer Hardware,"Faro Technologies Inc designs, develops, manufactures, markets and supports software driven, three-dimensional (3-D) measurement, imaging and realization systems. Its business segments are Factory Metrology, Construction BIM-CIM and Other.",http://www.faro.com,FARO.png,Simon Raab,Nasdaq Global Select,755334282,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +FAS,Direxion Financial Bull 3X Shares,Direxion Financial Bull 3X Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the daily performance of the Russell 1000® Financial Services Index. + The fund invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the index, exchange-traded funds (""ETFs"") that track the index and other financial instruments that provide daily leveraged exposure to the index or ETFs that track the index. The index is a subset of the Russell 1000® Index that measures the performance of the securities classified in the financial services sector of the large-capitalization U.S. equity market. It is non-diversified.",http://www.direxioninvestments.com/,FAS.png,,NYSE Arca,2282680000,,,, +FAST,Fastenal Company,Fastenal Company,Industrial Distribution,"Fastenal Co is an industrial supplies company. It distributes maintains, repairs, and operates supplies to industrial and construction customers. Its product portfolio includes OEM fasteners, safety products, tools and equipment.",http://www.fastenal.com,FAST.png,Daniel L. Florness,Nasdaq Global Select,17560095865,Industrials,Industrials,Industrial Distribution, +FAT,FAT Brands Inc.,FAT Brands,Restaurants,"FAT Brands Inc is a multi-brand restaurant franchising company. It develops, markets, and acquires predominantly fast casual restaurant concepts. The company provides turkey burgers, chicken Sandwiches, chicken tenders, burgers, and others.",https://www.fatbrands.com,FAT.png,Andrew A. Wiederhorn,NASDAQ Capital Market,70559474,Consumer Cyclical,Consumer Cyclical,Restaurants, +FATE,Fate Therapeutics Inc.,Fate Therapeutics,Biotechnology,Fate Therapeutics Inc is a clinical-stage biopharmaceutical company engaged in the development of programmed cellular immunotherapies for cancer and immune disorders.,http://www.fatetherapeutics.com,,J. Scott Wolchko,NASDAQ Global Market,906489323,Healthcare,Healthcare,Biotechnology, +FAUS,First Trust Australia AlphaDex fund,First Trust Australia AlphaDex fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® Australia Index. + The fund normally invests at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select stocks from the NASDAQ Australia Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FAUS.png,,NYSE Arca,1525446,,,, +FAX,Aberdeen Asia-Pacific Income Fund Inc,Aberdeen Asia-Pacific Income Fund,Asset Management,"Aberdeen Asia-pacific Income Fund Inc is a United States based closed-end, non-diversified management investment company. Its principal investment objective is to seek current income along with capital appreciation.",http://www.aberdeenfax.com,,Christian Pittard,NYSE American,1050551536,Financial Services,Financial Services,Asset Management, +FB,Facebook Inc.,Facebook,Online Media,"Facebook Inc is the world's largest online social network. Its products are Facebook, Instagram, Messenger, WhatsApp, and Oculus. Its products enable people to connect and share through mobile devices and personal computers.",http://www.facebook.com,FB.png,Mark Zuckerberg,Nasdaq Global Select,483037773650,Technology,Technology,Internet Content & Information,Online Media +FBC,Flagstar Bancorp Inc.,Flagstar Bancorp,Banks,"Flagstar Bancorp, Inc. is a savings and loan holding company. The company through its subsidiaries offers commercial, small business, and consumer banking services mortgage and banking products to consumer, commercial, and government customers.",http://www.flagstar.com,FBC.png,Alessandro DiNello,New York Stock Exchange,1853180300,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +FBHS,Fortune Brands Home & Security Inc.,Fortune Brands Home & Security,Manufacturing - Apparel & Furniture,"Fortune Brands Home & Security Inc is a leading home and security products company. It operates four business segments; through which it sells branded products such as cabinets and vanities, sells faucets, showers, locks and security devices, and doors.",http://www.fbhs.com,FBHS.png,Christopher J. Klein,New York Stock Exchange,6465030062,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +FBIO,Fortress Biotech Inc.,Fortress Biotech,Biotechnology,"Fortress Biotech Inc is a biopharmaceutical company. The firm is involved in the business of acquiring, developing and commercializing pharmaceutical and biotechnology products.",http://www.fortressbiotech.com,,Lindsay A. Rosenwald,NASDAQ Capital Market,126395296,Healthcare,Healthcare,Biotechnology, +FBIZ,First Business Financial Services Inc.,First Business Financial Services,Banks,"First Business Financial Services Inc is engaged in commercial banking business. It operates as business bank engaged in delivering commercial banking products, including commercial loans and commercial real estate loans.",http://www.firstbusiness.com,FBIZ.png,Corey A. Chambas,Nasdaq Global Select,180758844,Financial Services,Financial Services,Banks - Regional - US,Banks +FBK,FB Financial Corporation,FB Financial,Banks,"FB Financial Corp is a bank holding company. The Company through its wholly-owned bank subsidiary provides commercial and consumer banking services to clients in select markets in Tennessee, North Alabama and North Georgia.",https://www.firstbankonline.com,FBK.png,Christopher T. Holmes,New York Stock Exchange,1049242768,Financial Services,Financial Services,Banks - Regional - US,Banks +FBM,Foundation Building Materials Inc.,Foundation Building Materials,Industrial Distribution,Foundation Building Materials Inc is a specialty distributor of wallboard and suspended ceiling systems in the United States and Canada. The company operates through Specialty Building Products and Mechanical Insulation segments.,http://www.fbmsales.com,FBM.png,Ruben Mendoza,New York Stock Exchange,399352124,Industrials,Industrials,Industrial Distribution, +FBMS,The First Bancshares Inc.,The First Bancshares,Banks,First Bancshares Inc is a financial holding company providing products and services offered by regional banks. It also offers deposit services and commercial and personal loans.,http://www.thefirstbank.com,FBMS.png,M. Ray Cole,NASDAQ Global Market,487572149,Financial Services,Financial Services,Banks - Regional - US,Banks +FBNC,First Bancorp,First Bancorp,Banks,First Bancorp is a bank holding company of First Bank. It is company is engaged in providing banking services such as acceptance of deposits and the lending funds to the customers for various purposes.,https://www.localfirstbank.com,FBNC.png,Richard H. Moore,Nasdaq Global Select,1112469845,Financial Services,Financial Services,Banks - Regional - US,Banks +FBP,First BanCorp.,First BanCorp.,Banks,First BanCorp is a financial holding company. Its operating segments include Commercial and Corporate Banking; Consumer (Retail) Banking; Mortgage Banking; Treasury and Investments; United States Operations; and Virgin Islands Operations.,http://www.firstbankpr.com,FBP.png,Aurelio Aleman,New York Stock Exchange,2324414500,Financial Services,Financial Services,Banks - Regional - US,Banks +FBSS,Fauquier Bankshares Inc.,Fauquier Bankshares,Banks,"Fauquier Bankshares Inc is a registered bank holding company. It owns The Fauquier Bank which provides a range of consumer and commercial banking services to individuals, businesses, and industries.",https://www.tfb.bank,FBSS.png,Marc J. Bogan,NASDAQ Capital Market,70759425,Financial Services,Financial Services,Banks - Regional - US,Banks +FBT,First Trust Amex Biotech Index Fund,First Trust Amex Biotech Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NYSE Arca Biotechnology IndexSM. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is an equal-dollar weighted index designed to measure the performance of a cross section of companies in the biotechnology industry that are primarily involved in the use of biological processes to develop products or provide services.",http://www.ftportfolios.com,FBT.png,,NYSE Arca,2785860289,,,, +FBZ,First Trust Brazil AlphaDEX Fund,First Trust Brazil AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® Brazil Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select stocks from the NASDAQ Brazil Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FBZ.png,,NASDAQ Global Market,146740032,,,, +FC,Franklin Covey Company,Franklin Covey Company,Education,"Franklin Covey Co is a performance improvement company. It provides training & consulting services to both organizations & individuals. The company also provide clients with training in management skills, relationship skills & individual effectiveness.",http://www.franklincovey.com,FC.png,Robert A. Whitman,New York Stock Exchange,342242164,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +FCA,First Trust China AlphaDEX Fund,First Trust China AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® China Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select stocks from the NASDAQ China Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FCA.png,,NASDAQ Global Market,7839022,,,, +FCAN,First Trust Canada AlphaDEX Fund,First Trust Canada AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® Canada Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select stocks from the NASDAQ Canada Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FCAN.png,,NASDAQ Global Market,4623026,,,, +FCAP,First Capital Inc.,First Capital,Banks,"First Capital Inc is a holding company. The Company, through its wholly-owned subsidiary, provides banking services to individuals and business customers through seventeen locations in Indiana and Kentucky.",http://www.firstharrison.com,FCAP.png,William W. Harrod,NASDAQ Capital Market,154349063,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +FCAU,Fiat Chrysler Automobiles N.V.,Fiat Chrysler Automobiles N.V.,Autos,"Fiat Chrysler Automobiles NV engages in the designing, engineering, manufacturing and selling of passenger cars, light commercial vehicles, components and production systems worldwide. It manufactures automotive parts, engines, and industrial robots.",http://www.fcagroup.com,FCAU.png,,New York Stock Exchange,33547655730,Consumer Cyclical,Consumer Cyclical,Auto Manufacturers,Autos +FCBC,First Community Bankshares Inc.,First Community Bankshares,Banks,"First Community Bancshares Inc is a financial holding company. It provides commercial banking products and services through First Community Bank including demand deposit accounts, savings and money market accounts, loans and other lines of credit.",https://www.fcbresource.com,FCBC.png,William P. Stafford,Nasdaq Global Select,550969992,Financial Services,Financial Services,Banks - Regional - US,Banks +FCBP,First Choice Bancorp,First Choice Bancorp,Banks,"First Choice Bancorp is engaged in providing loans to consumers and commercial clients to small businesses. It mainly offers Commercial and Industrial loans, residential mortgage loans and commercial real estate loans.",http://www.firstchoicebankca.com,,,NASDAQ Capital Market,262429536,Financial Services,Financial Services,Specialty Finance,Banks +FCCO,First Community Corporation,First Community,Banks,"First Community Corp offers traditional banking products and services for professionals and small-to-medium-sized businesses, including consumer and commercial, mortgage, brokerage and investment and insurance services.",http://www.firstcommunitysc.com,,Michael C. Crapps,NASDAQ Capital Market,153355724,Financial Services,Financial Services,Banks - Regional - US,Banks +FCCY,1st Constitution Bancorp (NJ),1st Constitution Bancorp (NJ),Banks,"1st Constitution Bancorp is a commercial bank. It provides a range of commercial and consumer banking services to individuals, families, institutions and small businesses in central and coastal New Jersey and the Fort Lee area of Bergen County.",http://www.1stconstitution.com,,Robert F. Mangano,NASDAQ Global Market,165406897,Financial Services,Financial Services,Banks - Regional - US,Banks +FCEL,FuelCell Energy Inc.,FuelCell Energy,Utilities - Independent Power Producers,"FuelCell Energy Inc is an integrated fuel cell company. It designs, manufactures, sells, installs, operates and services ultra-clean, efficient stationary fuel cell power plants for distributed power generation.",http://www.fuelcellenergy.com,FCEL.png,Arthur Bottone,NASDAQ Global Market,49767602,Utilities,Utilities,Utilities - Independent Power Producers, +FCF,First Commonwealth Financial Corporation,First Commonwealth Financial,Banks,"First Commonwealth Financial Corp provides banking services through the First Commonwealth Bank. It entails commercial and consumer banking products such as personal checking accounts, loans, wealth management and insurance.",http://www.fcbanking.com,FCF.png,T. Michael Price,New York Stock Exchange,1365468738,Financial Services,Financial Services,Banks - Regional - US,Banks +FCFS,FirstCash Inc.,FirstCash,Credit Services,FirstCash Inc is an operator of retail-based pawn stores in the U.S. and Latin America. It is engaged in operation of full-service pawn stores which make small pawn loans secured by personal property.,http://www.firstcash.com,,Rick L. Wessel,Nasdaq Global Select,3569695590,Financial Services,Financial Services,Credit Services, +FCN,FTI Consulting Inc.,FTI Consulting,Business Services,"FTI Consulting Inc along with its subsidiaries is a business advisory firm. It provides services including corporate finance/restructuring, forensic and litigation consulting, economic consulting, technology and strategic communications.",http://www.fticonsulting.com,FCN.png,Steven H. Gunby,New York Stock Exchange,2619913637,Industrials,Industrials,Business Services, +FCNCA,First Citizens BancShares Inc. Class A Common Stock,First Citizens BancShares Common Stock,Banks,"First Citizens BancShares Inc (DE) is a part of the financial sector in the United States. FCB provides a wide range of retail and commercial banking services, including traditional lending and deposit-taking.",http://www.firstcitizens.com,FCNCA.png,Frank B. Holding,Nasdaq Global Select,5248065987,Financial Services,Financial Services,Banks - Regional - US,Banks +FCO,Aberdeen Global Income Fund Inc.,Aberdeen Global Income Fund,Asset Management,"Aberdeen Global Income Fund Inc is a closed-end, non-diversified management investment company. The fund's principal investment objective is to provide high current income by investing primarily in fixed income securities.",http://www.aberdeenfco.com,,,NYSE American,69711064,Financial Services,Financial Services,Asset Management, +FCPT,Four Corners Property Trust Inc.,Four Corners Property Trust,REITs,Four Corners Property Trust Inc is a real estate investment trust. It focuses its efforts on investing primarily in restaurants based in the United States.,http://www.fourcornerspropertytrust.com,FCPT.png,William H. Lenehan,New York Stock Exchange,1901216496,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +FCSC,Fibrocell Science Inc.,Fibrocell Science,Drug Manufacturers,"Fibrocell Science Inc is a commercial-stage, autologous cellular therapeutic company that develops products for aesthetic, medical and scientific applications.",http://www.fibrocell.com,FCSC.png,John Maslowski,NASDAQ Capital Market,18735022,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +FCT,First Trust Senior Floating Rate Income Fund II of Beneficial Interest,First Trust Senior Floating Rate Income Fund II of Beneficial Interest,Asset Management,"First Trust Senior Floating Rate Income Fund II is a diversified, closed-end management investment company. Its investment objective is to seek a high level of current income. As a secondary objective, the fund attempts to preserve capital.",https://www.ftportfolios.com,FCT.png,James M. Dykas,New York Stock Exchange,313956508,Financial Services,Financial Services,Asset Management, +FCX,Freeport-McMoRan Inc.,Freeport-McMoRan,Metals & Mining,"Freeport-McMoRan Inc is a mining company. It operates large, long-lived geographically diverse assets with reserves of copper, gold, and molybdenum. It also has mining operations in the Americas.",http://www.fcx.com,FCX.png,Richard C. Adkerson,New York Stock Exchange,17185539255,Basic Materials,Basic Materials,Copper,Metals & Mining +FDBC,Fidelity D & D Bancorp Inc.,Fidelity D & D Bancorp,Banks,"Fidelity D & D Bancorp Inc is a bank holding company for the Fidelity Deposit and Discount Bank. It provides various financial services to individuals and corporate customers in Lackawanna and Luzerne Counties, Pennsylvania.",https://www.bankatfidelity.com,FDBC.png,Daniel J. Santaniello,NASDAQ Global Market,225791126,Financial Services,Financial Services,Banks - Regional - US,Banks +FDC,First Data Corporation Class A,First Data,Business Services,"First Data Corp is a provider of electronic commerce and payment solutions for merchants, financial institutions and card issuers globally. It segments are Global Business Solutions, Global Financial Solutions, Network & Security Solutions.",http://www.firstdatacorp.com,FDC.png,Frank J. Bisignano,New York Stock Exchange,23448596015,Industrials,Industrials,Business Services, +FDD,First Trust Dow Jones STOXX Select Dividend 30 Index Fund,First Trust Dow Jones STOXX Select Dividend 30 Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the STOXX® Europe Select Dividend 30 Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks or in depositary receipts representing securities in the index. The index consists of 30 high dividend-yielding securities selected from the STOXX® Europe 600 Index, including secondary lines of those companies (where there are multiple lines of equity capital in a company).",http://www.ftportfolios.com,FDD.png,,NYSE Arca,362495475,,,, +FDEF,First Defiance Financial Corp.,First Defiance Financial,Banks,"First Defiance Financial Corp operates a unitary thrift holding company that provides communities based financial services in northwest Ohio, northeast Indiana, and southeastern Michigan.",http://www.fdef.com,,Donald P. Hileman,Nasdaq Global Select,577000463,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +FDEU,First Trust Dynamic Europe Equity Income Fund of Beneficial Interest,First Trust Dynamic Europe Equity Income Fund of Beneficial Interest,Asset Management,"First Trust Dynamic Europe Equity Income Fund is a non-diversified, closed-end management investment company. The fund's investment objective is to provide a high level of current income with a secondary focus on capital appreciation.",http://www.ftportfolios.com,FDEU.png,James M. Dykas,New York Stock Exchange,241246712,Financial Services,Financial Services,Asset Management, +FDL,First Trust Morningstar,First Trust Morningstar,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Morningstar® Dividend Leaders IndexSM. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The objective of the index is to offer investors a benchmark for dividend portfolios as well as a means to invest in a portfolio of stocks that have a consistent record of growing dividends as well as the ability to sustain them. It is non-diversified.",http://www.ftportfolios.com,FDL.png,,NYSE Arca,1493964057,,,, +FDM,First Trust DJ Select MicroCap,First Trust DJ Select MicroCap,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Dow Jones Select MicroCap Index(SM). + The fund will normally invest at least 90% of its net assets in common stocks that comprise the index. The index is comprised of selected U.S. micro-capitalization companies chosen from all common stocks traded on the New York Stock Exchange, the NYSE MKT and NASDAQ® with limited partnerships excluded. It will normally invest at least 80% of its net assets in common stocks of U.S. micro-capitalization companies which are publicly traded in the United States.",http://www.ftportfolios.com,FDM.png,,NYSE Arca,159442450,,,, +FDN,First Trust DJ Internet Index Fund,First Trust DJ Internet Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Dow Jones Internet Composite Index (SM) (the ""index""). + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is designed to include only companies whose primary focus is Internet-related. To be eligible for inclusion in the index, a company must generate at least 50% of its revenues from Internet commerce or services. It is non-diversified.",http://www.ftportfolios.com,FDN.png,,NYSE Arca,8065800269,,,, +FDP,Fresh Del Monte Produce Inc.,Fresh Del Monte Produce,Consumer Packaged Goods,"Fresh Del Monte Produce Inc is a vertically integrated producers, marketers and distributors of fresh and fresh-cut fruit and vegetables. It is also produces and distributes prepared fruit and vegetables, juices, beverages and snacks.",http://www.freshdelmonte.com,FDP.png,Mohammad Abu-Ghazaleh,New York Stock Exchange,1561092584,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +FDS,FactSet Research Systems Inc.,FactSet Research Systems,Brokers & Exchanges,"FactSet Research Systems Inc is a financial and economic data and analytics service provider. It aggregates content from hundreds of databases, reformats it, and then furnishes the data to research analysts, and other financial professionals.",http://www.factset.com,FDS.png,F. Philip Snow,New York Stock Exchange,8356012404,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +FDT,First Trust Developed Markets Ex-US AlphaDEX Fund,First Trust Developed Markets Ex-US AlphaDEX Fund,,"The investment seeks results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® Developed Markets Ex-US Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select stocks from the NASDAQ Developed Markets Ex-US Index that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FDT.png,,NASDAQ Global Market,1018385040,,,, +FDTS,First Trust Developed Markets ex-US Small Cap AlphaDEX Fund,First Trust Developed Markets ex-US Small Cap AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® Developed Markets Ex-US Small Cap Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select small cap stocks from the NASDAQ Developed Markets Ex-US Index that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FDTS.png,,NASDAQ Global Market,10950073,,,, +FDUS,Fidus Investment Corporation,Fidus Investment,Asset Management,Fidus Investment Corp is a closed-end non-diversified management investment company. It provides customised debt and equity financing solutions to lower middle-market companies.,http://www.fdus.com,,Edward H. Ross,Nasdaq Global Select,339792723,Financial Services,Financial Services,Asset Management, +FDX,FedEx Corporation,FedEx,Transportation & Logistics,"FedEx Corp is the world's largest express courier delivery firm. The company provides courier services through various divisions which include express, ground, office, freight, cross border, trade networks and supply chain.",http://www.fedex.com,FDX.png,Frederick W. Smith,New York Stock Exchange,47700501596,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +FE,FirstEnergy Corp.,FirstEnergy,Utilities - Regulated,"FirstEnergy Corp is a diversified energy company. It is involved in the generation, transmission and distribution of electricity. It operates in segments such as Regulated Distribution, Regulated Transmission and CES.",http://www.firstenergycorp.com,FE.png,Charles E. Jones,New York Stock Exchange,19711103789,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +FEDU,Four Seasons Education (Cayman) Inc. American Depositary Shares each two ADSs representing one,Four Seasons Education (Cayman) American Depositary Shares each two ADSs representing one,Education,"Four Seasons Education (Cayman) Inc is engaged in provision of after-school education services for kindergarten, elementary and middle school students in the People's Republic of China.",http://www.sijiedu.com,,Peiqing Tian,New York Stock Exchange,112349660,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +FEI,First Trust MLP and Energy Income Fund of Beneficial Interest,First Trust MLP and Energy Income Fund of Beneficial Interest,Asset Management,"First Trust MLP and Energy Income Fund is an asset management company. The company invests mainly in energy-related infrastructure assets such as pipelines, power transmission, and distribution.",http://www.ftportfolios.com,FEI.png,James M. Dykas,New York Stock Exchange,536518421,Financial Services,Financial Services,Asset Management, +FEIM,Frequency Electronics Inc.,Frequency Electronics,Communication Equipment,"Frequency Electronics provides precision time, frequency generation and synchronisation products and subsystems. Its products are used in on-board satellites and in ground-based communication stations.",http://www.freqelec.com,,Stanton D. Sloane,NASDAQ Global Market,113485866,Technology,Technology,Communication Equipment, +FELE,Franklin Electric Co. Inc.,Franklin Electric Co.,Industrial Products,"Franklin Electric Co Inc along with its subsidiaries designs manufactures and distributes water and fuel pumping systems, composed of submersible motors, pumps, electronic controls and related parts and equipment.",http://www.franklin-electric.com,FELE.png,Gregg C. Sengstack,Nasdaq Global Select,2253629867,Industrials,Industrials,Diversified Industrials,Industrial Products +FELP,Foresight Energy LP representing Limited Partner Interests,Foresight Energy representing Limited Partner Interests,Coal,Foresight Energy LP is a producer and marketer of thermal coal. It sells coal mainly to electric utility companies in the United States.,http://www.foresight.com,,Robert D. Moore,New York Stock Exchange,475304773,Basic Materials,Basic Materials,Coal, +FEM,First Trust Emerging Markets AlphaDEX Fund,First Trust Emerging Markets AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® Emerging Markets Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select stocks from the NASDAQ Emerging Markets Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FEM.png,,NASDAQ Global Market,553679051,,,, +FEMS,First Trust Emerging Markets Small Cap AlphaDEX Fund,First Trust Emerging Markets Small Cap AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® Emerging Markets Small Cap Index. + The fund will normally invest at least 90% of its net assets in common stocks and/or depositary receipts that comprise the index. The index is designed to select small cap stocks from the NASDAQ Emerging Markets Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FEMS.png,,NASDAQ Global Market,156200071,,,, +FEN,First Trust Energy Income and Growth Fund,First Trust Energy Income and Growth Fund,Asset Management,"First Trust Energy Income & Growth Fund is a non-diversified, closed-end management investment company in US. Its investment objectives are to seek a high level of after-tax total return with an emphasis on current distributions paid to shareholders.",http://www.ftportfolios.com,FEN.png,James M. Dykas,NYSE American,417473615,Financial Services,Financial Services,Asset Management, +FENC,Fennec Pharmaceuticals Inc.,Fennec Pharmaceuticals,Biotechnology,Fennec Pharmaceuticals Inc is a clinical-stage biotechnology company. It is primarily engaged in research and development activities.,http://www.fennecpharma.com,,Rostislav Raykov,NASDAQ Capital Market,135888519,Healthcare,Healthcare,Biotechnology, +FENG,Phoenix New Media Limited American Depositary Shares each representing 8 Class A.,Phoenix New Media Limited American Depositary Shares each representing 8 A.,Online Media,"Phoenix New Media Ltd is a media company providing premium content on an integrated platform across internet, mobile and TV channels in China. The company organizes its operations into two main segments: Net Advertising Services and Paid Services.",http://www.ifeng.com,FENG.png,Shuang Liu,New York Stock Exchange,270690424,Technology,Technology,Internet Content & Information,Online Media +FEO,First Trust/Aberdeen Emerging Opportunity Fund of Beneficial Interest,First Trust/Aberdeen Emerging Opportunity Fund of Beneficial Interest,Asset Management,"First Trust/aberdeen Emerging Opp Fund is a United States based diversified, closed-end management investment company. Its investment objective is to provide a high level of total return.",http://www.ftportfolios.com,FEO.png,James M. Dykas,New York Stock Exchange,70478426,Financial Services,Financial Services,Asset Management, +FEP,First Trust Europe AlphaDEX Fund,First Trust Europe AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® Europe Index (the ""index""). + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select stocks from the NASDAQ Europe Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FEP.png,,NASDAQ Global Market,620185568,,,, +FET,Forum Energy Technologies Inc.,Forum Energy,Oil & Gas - Services,"Forum Energy Technologies Inc is an oil and gas company that manufactures and distributes products and engages in aftermarket services and related operations. The company serves the subsea, drilling, completion, production and infrastructure sectors.",http://www.f-e-t.com,,C. Christopher Gaut,New York Stock Exchange,568759752,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +FEU,SPDR DJ STOXX 50 Etf,SPDR DJ STOXX 50 Etf,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the STOXX® Europe 50 Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. It employs a sampling strategy, which means that the fund is not required to purchase all of the securities represented in the index. The index is a market capitalization weighted index designed to represent the performance of some of the largest companies across all components of the 19 STOXX Europe 600 Supersector Indexes. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,174892159,,,, +FEX,First Trust Large Cap Core AlphaDEX Fund,First Trust Large Cap Core AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Nasdaq AlphaDEX® Large Cap Core Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is designed to select stocks from the NASDAQ US 500 Large Cap Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FEX.png,,NASDAQ Global Market,1346670115,,,, +FEYE,FireEye Inc.,FireEye,Application Software,"FireEye Inc provides cybersecurity solution for detecting, preventing and resolving cyber-attacks that evade legacy signature-based security products. Its solutions include traditional and next-generation firewalls, IPS, anti-virus, and gateways.",http://www.fireeye.com,FEYE.png,Kevin R. Mandia,Nasdaq Global Select,3607344394,Technology,Technology,Software - Application,Application Software +FEZ,SPDR DJ Euro STOXX 50 Etf,SPDR DJ Euro STOXX 50 Etf,,"The investment seeks investment results that, before fees and expenses, correspond generally to the total return performance of the EURO STOXX 50® Index. + The fund employs a sampling strategy, which means that the fund is not required to purchase all of the securities represented in the index. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index is designed to represent the performance of some of the largest companies across components of the 19 EURO STOXX Supersector Indexes. The EURO STOXX Supersector Indexes are subsets of the EURO STOXX Index. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,2411707145,,,, +FF,FutureFuel Corp.,FutureFuel,Chemicals,"FutureFuel Corp through its subsidiary manufactures diversified chemical products, bio-based products comprised of biofuels, and bio-based specialty chemical products. The company's two reporting segments include chemicals and biofuels.",http://www.futurefuelcorporation.com,FF.png,Paul Anthony Novelly,New York Stock Exchange,788253239,Basic Materials,Basic Materials,Chemicals, +FFA,First Trust Enhanced Equity Income Fund,First Trust Enhanced Equity Income Fund,Asset Management,"First Trust Enhanced Equity Income Fund is a diversified, closed-end management investment company. Its investment objective is to provide a high level of current income and gains and, to a lesser extent, capital appreciation.",https://www.ftportfolios.com,FFA.png,James M. Dykas,New York Stock Exchange,287413830,Financial Services,Financial Services,Asset Management, +FFBC,First Financial Bancorp.,First Financial Bancorp.,Banks,"First Financial Bancorp operates in the financial services sector. As a banking company, it conducts retail and commercial banking and commercial finance operations. It mainly caters to real estate sector with real estate loans.",http://www.bankatfirst.com,FFBC.png,Archie M. Brown,Nasdaq Global Select,2642166779,Financial Services,Financial Services,Banks - Regional - US,Banks +FFBW,FFBW Inc.,FFBW,Banks,"FFBW Inc is a United States based community bank. It offers banking and financial products and services such as checking accounts, savings accounts, credit cards, home equity loans, mortgage center and others.",https://www.firstfederalwisconsin.com,,Edward H. Schaefer,NASDAQ Capital Market,73531000,Financial Services,Financial Services,Banks - Regional - US,Banks +FFC,Flaherty & Crumrine Preferred Securities Income Fund Incorporated,Flaherty & Crumrine Preferred Securities Income Fund Incorporated,Asset Management,Flaherty & Crumrine Preferred Securities Income Fund Inc is a diversified closed-end management investment company. The Fund's investment objective is to provide its common shareholders with high current income consistent with the preservation of capital.,http://www.flahertyfunds.com,FFC.png,R. Eric Chadwick,New York Stock Exchange,817346168,Financial Services,Financial Services,Asset Management, +FFG,FBL Financial Group Inc.,FBL Financial,Insurance - Life,FBL Financial Group Inc sells individual life insurance and annuity products principally under the consumer brand name Farm Bureau Financial Services.,http://www.fblfinancial.com,FFG.png,James P. Brannen,New York Stock Exchange,1761147639,Financial Services,Financial Services,Insurance - Life, +FFHL,Fuwei Films (Holdings) Co. Ltd.,Fuwei Films (Holdings) Co.,Packaging & Containers,"Fuwei Films (Holdings) Co Ltd along with its subsidiaries is engaged in the production and distribution of BOPET film, high quality plastic film widely used in packaging, imaging, electronics, electrical and magnetic products in China.",http://www.fuweiholdings.com,,Zengyong Wang,NASDAQ Capital Market,7184841,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +FFIC,Flushing Financial Corporation,Flushing Financial,Banks,Flushing Financial Corp attracts retail deposits from the general public and invests those deposits together with funds generated from ongoing operations and borrowings.,https://www.flushingbank.com,,John R. Buran,Nasdaq Global Select,628792323,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +FFIN,First Financial Bankshares Inc.,First Financial Bankshares,Banks,First Financial Bankshares Inc is engaged in providing financial services. It operates through its subsidiaries in conducting full-service commercial banking business. The majority of its services are intended for the real estate sector.,http://www.ffin.com,,F. Scott Dueser,Nasdaq Global Select,4242083028,Financial Services,Financial Services,Banks - Regional - US,Banks +FFIV,F5 Networks Inc.,F5 Networks,Application Software,"F5 Networks Inc provides software-defined application services designed to ensure that applications delivered over Internet Protocol networks are available to any user, anywhere, anytime, on any device and on any network.",http://www.f5.com,FFIV.png,Francois Locoh-Donou,Nasdaq Global Select,9771776975,Technology,Technology,Software - Infrastructure,Application Software +FFNW,First Financial Northwest Inc.,First Financial Northwest,Banks,"First Financial Northwest Inc is a bank holding company for First Savings Bank Northwest. The bank's business consists of attracting deposits from the public and utilizing these funds commercial real estate, construction, business and consumer loans.",http://www.ffnwb.com,FFNW.png,Joseph W. Kiley,Nasdaq Global Select,166443594,Financial Services,Financial Services,Banks - Regional - US,Banks +FFR,First Trust FTSE EPRA/NAREIT Global Real Estate Index Fund,First Trust FTSE EPRA/NAREIT Global Real Estate Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the FTSE EPRA/NAREIT Developed Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks or in depositary receipts representing securities in the index. The index is modified market cap weighted based on free float market capitalization and tracks the performance of listed real estate companies or real estate investment trusts (""REITs"") in North America, Europe and Asia.",http://www.ftportfolios.com,FFR.png,,NYSE Arca,48650793,,,, +FFWM,First Foundation Inc.,First Foundation,Banks,"First Foundation Inc is a financial services company. It focuses on providing investment management, wealth planning, consulting, banking products and services, life insurance services, property and casualty insurance services to their clients.",http://www.ff-inc.com,FFWM.png,Scott Kavanaugh,NASDAQ Global Market,652756423,Financial Services,Financial Services,Banks - Regional - US,Banks +FG,FGL Holdings,FGL,Insurance - Life,"FGL Holdings is a Cayman-based holding company. Its principal operations are conducted through life insurance and annuity products. Through its holdings it offers annuity and life insurance service, and reinsurer services in Bermuda and USA.",http://www.fglife.bm,FG.png,Christopher O. Blunt,New York Stock Exchange,1728176346,Financial Services,Financial Services,Insurance - Life, +FGB,First Trust Specialty Finance and Financial Opportunities Fund,First Trust Specialty Finance and Financial Opportunities Fund,Asset Management,"First Trust Specialty Fnc & Fncl Oppor is a non-diversified, closed-end management investment company. The fund's primary investment objective is to seek a high level of current income. It seeks positive total return as a secondary objective.",http://www.ftportfolios.com,FGB.png,James M. Dykas,New York Stock Exchange,89111761,Financial Services,Financial Services,Asset Management, +FGBI,First Guaranty Bancshares Inc.,First Guaranty Bancshares,Banks,"First Guaranty Bancshares Inc is a bank holding company. The company, along with its subsidiary, provides personalized commercial banking services to businesses, professionals and individuals.",http://www.fgb.net,FGBI.png,Alton B. Lewis,NASDAQ Global Market,184950675,Financial Services,Financial Services,Banks - Regional - US,Banks +FGD,First Trust DJ Global Select Dividend,First Trust DJ Global Select Dividend,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Dow Jones Global Select Dividend IndexSM. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks or in depositary receipts representing securities in the index. The index is an indicated annual dividend yield weighted index of 100 stocks selected from the developed-market portion of the Dow Jones World IndexSM.",http://www.ftportfolios.com,FGD.png,,NYSE Arca,477050047,,,, +FGEN,FibroGen Inc,FibroGen,Biotechnology,"FibroGen Inc is a biopharmaceutical company. It is engaged in the discovery, development and commercialization of novel therapeutics to treat serious unmet medical needs.",http://www.fibrogen.com,,Thomas B. Neff,Nasdaq Global Select,4794461920,Healthcare,Healthcare,Biotechnology, +FGM,First Trust Germany AlphaDEX Fund,First Trust Germany AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® Germany Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select stocks from the NASDAQ Germany Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FGM.png,,NASDAQ Global Market,148331154,,,, +FGP,Ferrellgas Partners L.P.,Ferrellgas Partners,Oil & Gas - Refining & Marketing,"Ferrellgas Partners LP is engaged in the retail distribution of propane and related equipment and midstream operations, which include crude oil logistics.",http://www.ferrellgas.com,FGP.png,James E. Ferrell,New York Stock Exchange,116583198,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +FHB,First Hawaiian Inc.,First Hawaiian,Banks,"First Hawaiian Inc is a United States-based bank holding company. It provides a diversified range of banking services to consumer and commercial customers, including deposit products, lending services and wealth management and trust services.",https://www.fhb.com,FHB.png,Robert S. Harrison,Nasdaq Global Select,3514824310,Financial Services,Financial Services,Banks - Regional - US,Banks +FHN,First Horizon National Corporation,First Horizon National,Banks,"First Horizon National Corp is engaged in providing financial products and services, including traditional lending and deposit taking, to consumer and commercial customers.",http://www.firsthorizon.com,FHN.png,D. Bryan Jordan,New York Stock Exchange,4778595000,Financial Services,Financial Services,Banks - Regional - US,Banks +FI,Frank's International N.V.,Frank's International N.V.,Oil & Gas - Services,"Frank's International NV provides tubular services, tubular fabrication and specialty well construction and well intervention solutions to both offshore and onshore exploration and production companies.",http://www.franksinternational.com,,Michael C. Kearney,New York Stock Exchange,1374897099,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +FIBK,First Interstate BancSystem Inc.,First Interstate BancSystem,Banks,"First Interstate BancSystem Inc is a financial and bank holding company. It delivers a range of banking products and services to individuals, businesses, municipalities and other entities.",https://www.firstinterstatebank.com,FIBK.png,Kevin P. Riley,Nasdaq Global Select,2409899957,Financial Services,Financial Services,Banks - Regional - US,Banks +FICO,Fair Isaac Corproation,Fair Isaac Corproation,Application Software,"Fair Isaac Corp is a provider of analytic, software and data management products and services that enables businesses to automate, improve and connect decisions. It operates in three segments: applications, scores, and tools.",http://www.fico.com,FICO.png,William J. Lansing,New York Stock Exchange,6688120732,Technology,Technology,Software - Infrastructure,Application Software +FIF,First Trust Energy Infrastructure Fund of Beneficial Interest,First Trust Energy Infrastructure Fund of Beneficial Interest,Asset Management,"First Trust Energy Infrastructure Fund is a non-diversified, closed-end management investment company. Its investment objective is to seek a high level of total return with an emphasis on current distributions paid to shareholders.",http://www.ftportfolios.com,FIF.png,James M. Dykas,New York Stock Exchange,266763587,Financial Services,Financial Services,Asset Management, +FII,Federated Investors Inc.,Federated Investors,Asset Management,"Federated Investors Inc provides investment management products and related financial services. The company sponsors, markets and provides investment-related services to various investment products, including mutual funds and Separate Accounts.",http://www.federatedinvestors.com,FII.png,J. Christopher Donahue,New York Stock Exchange,2639134727,Financial Services,Financial Services,Asset Management, +FILL,iShares MSCI Global Energy Producers Fund,iShares MSCI Global Energy Producers Fund,,"The investment seeks to track the investment results of the MSCI ACWI Select Energy Producers Investable Market Index (IMI). + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index measures the combined performance of equity securities of companies in both developed and emerging markets that are primarily engaged in the business of energy exploration and production. The fund is non-diversified.",http://www.ishares.com,FILL.png,,NYSE Arca,48986880,,,, +FINU,ProShares UltraPro Financial Select Sector,ProShares UltraPro Financial Select Sector,,"The investment seeks daily investment results, before fees and expenses, that correspond to three times (3x) the daily performance of the S&P Financial Select Sector Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index represents the financial industry group of the S&P 500 Index (""S&P 500""). The fund is non-diversified.",http://www.proshares.com,FINU.png,,NYSE Arca,31762801,,,, +FIS,Fidelity National Information Services Inc.,Fidelity National Information Services,Business Services,"Fidelity National Information Services Inc offers a range of solutions in retail and institutional banking, payments, asset and wealth management, risk and compliance, treasury and insurance and provides consulting and outsourcing services.",http://www.fisglobal.com,FIS.png,Gary A. Norcross,New York Stock Exchange,35686396564,Industrials,Industrials,Business Services, +FISI,Financial Institutions Inc.,Financial Institutions,Banks,"Financial Institutions Inc offers full range of banking and related financial services to consumer,commercial and municipal customers through its bank and nonbank subsidiaries.",http://www.snl.com,FISI.png,Martin K. Birmingham,Nasdaq Global Select,442029750,Financial Services,Financial Services,Banks - Regional - US,Banks +FISK,Empire State Realty OP L.P. Series 250 Operating Partnership Units Representing Limited Partnership Interests,Empire State Realty OP Series 250 Operating Partnership Units Representing Limited Partnership Interests,REITs,"Empire State Realty OP LP owns, operates, acquires and repositions properties such as Empire State Building, One Grand Central Place in Manhattan and the greater New York metropolitan area. It operates in two segments, Real Estate and Observatory.",http://www.empirestaterealtytrust.com,FISK.png,,NYSE Arca,4523253183,Real Estate,Real Estate,REIT - Diversified,REITs +FISV,Fiserv Inc.,Fiserv,Business Services,Fiserv Inc is a business solutions provider. Its service offering primarily includes electronic processing services.,http://www.fiserv.com,FISV.png,Jeffery W. Yabuki,Nasdaq Global Select,32891942753,Industrials,Industrials,Business Services, +FIT,Fitbit Inc. Class A,Fitbit,Computer Hardware,"Fitbit Inc provides fitness tracking devices, wearable devices, and the health and fitness goals. It provides platform to combine connected health and fitness devices with software and services.",http://www.fitbit.com,FIT.png,James Park,New York Stock Exchange,1533437991,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +FITB,Fifth Third Bancorp,Fifth Third Bancorp,Banks,"Fifth Third Bancorp provides banking products and services. The company offers checking, savings and money market accounts and credit products. Its segments are Commercial Banking, Branch Banking, Consumer Lending and Wealth and Asset Management.",http://www.53.com,FITB.png,Greg D. Carmichael,Nasdaq Global Select,17549565340,Financial Services,Financial Services,Banks - Regional - US,Banks +FIV,First Trust Senior Floating Rate 2022 Target Term Fund of Beneficial Interest,First Trust Senior Floating Rate 2022 Target Term Fund of Beneficial Interest,Asset Management,"FIRST TRUST SENIOR FLOATING RATE 2022 TARGET TERM FUND is a diversified, closed-end management investment company. The Fund's investment objectives are to seek a high level of current income and to provide returns on investment.",http://www.ftportfolios.com,FIV.png,James M. Dykas,New York Stock Exchange,319617595,Financial Services,Financial Services,Asset Management, +FIVE,Five Below Inc.,Five Below,Retail - Apparel & Specialty,"Five Below Inc is a retailer offering merchandise for teen and pre-teen customers. Its merchandise includes Style, Room, Sports, Tech, Crafts, Party, Candy and Now. It offers a broad range of discount merchandise at prices up to $5.",http://www.fivebelow.com,FIVE.png,Joel D. Anderson,Nasdaq Global Select,7070904550,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +FIVN,Five9 Inc.,Five9,Application Software,"Five9 Inc provides cloud software for contact centers. The Company is engaged in providing research, development and client support services for contact centers.",http://www.five9.com,FIVN.png,Rowan M. Trollope,NASDAQ Global Market,3068483823,Technology,Technology,Software - Infrastructure,Application Software +FIW,First Trust Water,First Trust Water,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the ISE Clean Edge Water Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is a modified market-capitalization weighted portfolio of 36 stocks of companies as of March 29, 2018 that derive a substantial portion of their revenues from the potable and wastewater industries which are generally industrial and utilities companies.",http://www.ftportfolios.com,FIW.png,,NYSE Arca,314145097,,,, +FIX,Comfort Systems USA Inc.,Comfort Systems USA,Engineering & Construction,"Comfort Systems USA Inc provides mechanical contracting services. It offers heating, ventilation and air conditioning, plumbing, piping and controls, as well as off-site construction, electrical, monitoring and fire protection.",http://www.comfortsystemsusa.com,FIX.png,Brian E. Lane,New York Stock Exchange,1777618983,Industrials,Industrials,Engineering & Construction, +FIXX,Homology Medicines Inc.,Homology Medicines,Biotechnology,"Homology Medicines is an US based genetic medicines company. It is dedicated towards translating proprietary, cutting-edge gene editing and gene therapy technology into cures for patients with rare diseases.",https://www.homologymedicines.com,FIXX.png,Arthur Tzianabos,Nasdaq Global Select,808033908,Healthcare,Healthcare,Biotechnology, +FIZZ,National Beverage Corp.,National Beverage,Beverages - Non-Alcoholic,"National Beverage Corp is engaged in the development, manufacturing, marketing and sale of flavored beverage products. It offers Sparkling Waters, Juices, Energy Drinks and Carbonated Soft Drinks.",http://www.nationalbeverage.com,,Nick A. Caporella,Nasdaq Global Select,3922616201,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +FJP,First Trust Japan AlphaDEX Fund,First Trust Japan AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® Japan Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select stocks from the NASDAQ Japan Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FJP.png,,NASDAQ Global Market,132447100,,,, +FKO,First Trust South Korea AlphaDEX Fund,First Trust South Korea AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® South Korea Index. + The fund normally invests at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select stocks from the NASDAQ South Korea Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FKO.png,,NASDAQ Global Market,2334047,,,, +FKU,First Trust United Kingdom AlphaDEX Fund,First Trust United Kingdom AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® United Kingdom Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select stocks from the NASDAQ United Kingdom Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FKU.png,,NASDAQ Global Market,8943822,,,, +FL,Foot Locker Inc.,Foot Locker,Manufacturing - Apparel & Furniture,Foot Locker Inc operates in the footwear industry. Its core business involves retailing of athletic shoes and apparel through mall based stores.,http://www.footlocker-inc.com,FL.png,Richard A. Johnson,New York Stock Exchange,6304917782,Consumer Cyclical,Consumer Cyclical,Footwear & Accessories,Manufacturing - Apparel & Furniture +FLAT,iPath US Treasury Flattener ETN,iPath US Treasury Flattener ETN,,"The investment seeks to provide investors with inverse exposure to the Barclays US Treasury 2Y/10Y Yield Curve Index™. +The Barclays US Treasury 2Y/10Y Yield Curve Index™ (the ""index"") employs a strategy that seeks to capture returns that are potentially available from a ""steepening"" or ""flattening"", as applicable, of the U.S. Treasury yield curve through a notional rolling investment in U.S. Treasury note futures contracts. The level of the index is designed to increase in response to a ""steepening"" of the yield curve and to decrease in response to a ""flattening"" of the yield curve.",http://www.barclaysinvestments.co.uk,,,NASDAQ Global Market,4517189,,,, +FLC,Flaherty & Crumrine Total Return Fund Inc,Flaherty & Crumrine Total Return Fund,Asset Management,Flaherty & Crumrine Total Return Fund Inc is an investment fund. The Fund's investment objective is to provide its common shareholders with high current income. The Fund's secondary investment objective is capital appreciation.,http://www.flahertyfunds.com,FLC.png,R. Eric Chadwick,New York Stock Exchange,184722829,Financial Services,Financial Services,Asset Management, +FLDM,Fluidigm Corporation,Fluidigm,Medical Diagnostics & Research,"Fluidigm Corp creates, manufactures, and markets technologies and life-science tools focused on the exploration and analysis of single cells, as well as the industrial application of genomics, based upon microfluidics and mass cytometry technologies.",http://www.fluidigm.com,FLDM.png,Stephen Christopher Linthwaite,Nasdaq Global Select,419751831,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +FLEX,Flex Ltd.,Flex,Computer Hardware,"Flex Ltd is a provider of Sketch-to-Scale services. It provides designing, manufacturing and supply chain services of packaged consumer electronics and industrial products to various industries and end-markets.",https://www.flex.com,FLEX.png,,Nasdaq Global Select,4960444076,Technology,Technology,Contract Manufacturers,Computer Hardware +FLF,Federal Life Group Inc.,Federal Life,Insurance - Life,,http://www.Federallife.com,FLF.png,William S. Austin,NASDAQ Capital Market,41480438,Financial Services,Financial Services,Insurance - Life, +FLGT,Fulgent Genetics Inc.,Fulgent Genetics,Medical Diagnostics & Research,Fulgent Genetics Inc is a technology company offering genetic testing to provide physicians with clinically actionable diagnostic information used to improve the overall quality of patient care.,https://www.fulgentgenetics.com,FLGT.png,Ming Hsieh,NASDAQ Global Market,73572256,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +FLIC,The First of Long Island Corporation,The First of Long Island,Banks,"First of Long Island Corp is a holding company which provides financial services through its subsidiary, The First National Bank of Long Island. It offers services of saving account and lending services to professionals, consumers and public bodies.",http://www.fnbli.com,,Michael N. Vittorio,NASDAQ Capital Market,538032955,Financial Services,Financial Services,Banks - Regional - US,Banks +FLIR,FLIR Systems Inc.,FLIR Systems,Computer Hardware,FLIR Systems Inc is engaged in the scientific instrument industry. It develops detection apparatus such as thermal imaging systems and visible-light imaging systems.,http://www.flir.com,FLIR.png,James J. Cannon,Nasdaq Global Select,6773520332,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +FLKS,Flex Pharma Inc.,Flex Pharma,Biotechnology,Flex Pharma Inc is a biotechnology company. The company is engaged in developing proprietary treatments for nocturnal leg cramps and spasms associated with severe neuromuscular conditions.,http://www.flex-pharma.com,FLKS.png,William K. McVicar,NASDAQ Global Market,6132780,Healthcare,Healthcare,Biotechnology, +FLL,Full House Resorts Inc.,Full House Resorts,Travel & Leisure,"Full House Resorts Inc, through its subsidiaries, owns, operates, develops, manages, and invests in casinos and related hospitality and entertainment facilities. The Company manages its casinos based on geographic regions within the United States.",http://www.fullhouseresorts.com,FLL.png,Daniel R. Lee,NASDAQ Capital Market,63290597,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +FLM,First Trust Global Engineering and Construction,First Trust Global Engineering and Construction,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the ISE Global Engineering and ConstructionTM Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks or in depositary receipts representing securities in the index. The index provides a benchmark for investors interested in tracking public companies throughout the world that are active in the engineering and construction industries, based on analysis of the products and services offered by those companies.",http://www.ftportfolios.com,FLM.png,,NYSE Arca,12375124,,,, +FLMN,Falcon Minerals Corporation,Falcon Minerals,Oil & Gas - E&P,,https://www.falconminerals.com,,,NASDAQ Capital Market,704011000,Energy,Industrials,Conglomerates,Energy +FLN,First Trust Latin America AlphaDEX Fund,First Trust Latin America AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® Latin America Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select stocks from the NASDAQ Latin America Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FLN.png,,NASDAQ Global Market,17360043,,,, +FLNT,Fluent Inc.,Fluent,Advertising & Marketing Services,"Fluent Inc is a data and analytics company. The firm is engaged in providing cloud-based, information and performance marketing solutions to enterprises in a variety of industries.",http://www.fluentco.com,FLNT.png,Ryan Schulke,NASDAQ Global Market,353869251,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +FLO,Flowers Foods Inc.,Flowers Foods,Consumer Packaged Goods,"Flowers Foods Inc functions in the food and beverage industry. It primarily manufactures and sells packaged bakery products under the brand names such as Nature's Own, Whitewheat and Wonder Bread.",http://www.flowersfoods.com,FLO.png,Allen L. Shiver,New York Stock Exchange,4152526626,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +FLOT,iShares Floating Rate Bond,iShares Floating Rate Bond,,"The investment seeks to track the investment results of the Bloomberg Barclays US Floating Rate Note < 5 Years Index (the ""underlying index""), which measures the performance of U.S. dollar-denominated, investment-grade floating rate notes. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which BFA believes will help the fund track the underlying index.",http://www.ishares.com,FLOT.png,,Cboe Global Markets EDGX,10782576000,,,, +FLOW,SPX FLOW Inc.,SPX FLOW,Industrial Products,"SPX FLOW Inc is engaged in engineering, designing and manufacturing of flow control systems integral to process, blend, transport, meter, filters and dehydrate various types of fluids, gases and powders across a range of applications.",http://www.spx.com,FLOW.png,Marcus G. Michael,New York Stock Exchange,1394853544,Industrials,Industrials,Diversified Industrials,Industrial Products +FLR,Fluor Corporation,Fluor,Engineering & Construction,"Fluor Corp is an engineering company that provides procurement, construction and maintenance as well as project management services to a range of customers including oil and gas, manufacturing, and mining companies, along with the U.S. federal government.",http://www.fluor.com,,David T. Seaton,New York Stock Exchange,5092197564,Industrials,Industrials,Engineering & Construction, +FLRN,SPDR Bloomberg Barclays Investment Grade Floating Rate,SPDR Bloomberg Barclays Investment Grade Floating Rate,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the price and yield performance of the Bloomberg Barclays U.S. Dollar Floating Rate Note < 5 Years Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of U.S. dollar-denominated, investment grade floating rate notes. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,3995499000,,,, +FLS,Flowserve Corporation,Flowserve,Industrial Products,"Flowserve Corp is a manufacturer and aftermarket service provider of comprehensive flow control systems. It develops and manufactures precision-engineered flow control equipment integral to the movement, control and protection of the flow of materials.",http://www.flowserve.com,FLS.png,R. Scott Rowe,New York Stock Exchange,5815283169,Industrials,Industrials,Diversified Industrials,Industrial Products +FLT,FleetCor Technologies Inc.,FleetCor,Business Services,"Fleetcor Technologies, Inc. provides fuel cards, commercial payment and data solutions, lodging and transportation management services, stored value solutions, and workforce payment products and services to businesses, retailers, and commercial fleets.",http://www.fleetcor.com,,Ronald Clarke,New York Stock Exchange,24818315384,Industrials,Industrials,Business Services, +FLTR,VanEck Vectors Investment Grade Floating Rate,VanEck Vectors Investment Grade Floating Rate,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® US Investment Grade Floating Rate Index (the ""Floating Rate Index""). + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index is comprised of U.S. dollar-denominated floating rate notes issued by corporate entities or similar commercial entities that are public reporting companies in the United States and rated investment grade. The fund is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,605886250,,,, +FLWS,1-800 FLOWERS.COM Inc.,1-800 FLOWERS.COM,Retail - Apparel & Specialty,"1-800-Flowers.com Inc is a U.S. based provider of gourmet food and gift baskets, consumer floral, and BloomNet wire service.",http://www.1800flowers.com,FLWS.png,Christopher G. McCann,Nasdaq Global Select,1110285818,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +FLXN,Flexion Therapeutics Inc.,Flexion Therapeutics,Drug Manufacturers,"Flexion Therapeutics Inc is a development stage specialty pharmaceutical company. The Company is engaged in the development and commercialization of novel, long-acting, injectable pain therapies including anti-inflammatory and analgesic therapies.",http://www.flexiontherapeutics.com,FLXN.png,Michael D. Clayman,NASDAQ Global Market,533022857,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +FLXS,Flexsteel Industries Inc.,Flexsteel Industries,Manufacturing - Apparel & Furniture,"Flexsteel Industries Inc manufactures, imports and markets residential and commercial upholstered and wood furniture products in the United States. Its products include sofas, loveseats and rocker-reclining chairs.",http://www.flexsteel.com,FLXS.png,Jerald K. Dittmer,Nasdaq Global Select,199696071,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +FLY,Fly Leasing Limited,Fly Leasing Limited,Consulting & Outsourcing,Fly Leasing Ltd is principally engaged in purchasing commercial aircraft which are leased under multi-year contracts to a diverse group of airlines across the world.,http://www.flyleasing.com,FLY.png,Colm Barrington,New York Stock Exchange,359803209,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +FM,iShares MSCI Frontier 100 Fund,iShares MSCI Frontier 100 Fund,,"The investment seeks to track the investment results of the MSCI Frontier Markets 100 Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is designed to measure equity market performance of frontier markets while putting stronger emphasis on tradability compared to the MSCI Frontier Markets IMI (the parent index).",http://www.ishares.com,FM.png,,NYSE Arca,494023500,,,, +FMAO,Farmers & Merchants Bancorp Inc.,Farmers & Merchants Bancorp,Banks,"Farmers & Merchants Bancorp Inc is a bank holding company. It is involved in providing financial services through its bank, especially retail and corporate banking services. It derives its revenue from interests received on lending to retail markets.",https://www.fm.bank,FMAO.png,Paul S. Siebenmorgen,NASDAQ Capital Market,290778819,Financial Services,Financial Services,Banks - Regional - US,Banks +FMBH,First Mid-Illinois Bancshares Inc.,First Mid-Illinois Bancshares,Banks,First Mid Illinois Bancshares is a financial services company. It also provides data processing services to affiliates and insurance products and services to customers through its subsidiaries.,http://www.firstmid.com,FMBH.png,Joseph R. Dively,NASDAQ Global Market,560091968,Financial Services,Financial Services,Banks - Regional - US,Banks +FMBI,First Midwest Bancorp Inc.,First Midwest Bancorp,Banks,"First Midwest Bancorp Inc provides a broad range of commercial, retail, treasury, and wealth management products and services, to commercial and industrial, commercial real estate, municipal, and consumer customers.",http://www.firstmidwest.com,FMBI.png,Michael L. Scudder,Nasdaq Global Select,2385991250,Financial Services,Financial Services,Banks - Regional - US,Banks +FMC,FMC Corporation,FMC,Agriculture,"FMC Corp is a diversified chemical company that serves agricultural, consumer and industrial markets internationally with solutions, applications and products. It also produces health and nutrition products, as well as lithium derivatives.",http://www.fmc.com,FMC.png,Pierre R. Brondeau,New York Stock Exchange,11472854188,Basic Materials,Basic Materials,Agricultural Inputs,Agriculture +FMCI,Forum Merger II Corporation,Forum Merger II,Conglomerates,,,,David Boris / Marshall Kiev,NASDAQ Capital Market,252701750,Industrials,Industrials,Conglomerates, +FMK,First Trust Mega Cap AlphaDEX Fund,First Trust Mega Cap AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Nasdaq AlphaDEX® Mega Cap Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is designed to select mega cap stocks from the NASDAQ US 500 Large Cap Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FMK.png,,NASDAQ Global Market,25650068,,,, +FMN,Federated Premier Municipal Income Fund,Federated Premier Municipal Income Fund,Asset Management,"Federated Premier Municipal Income Fund is an US-based diversified, closed-end management investment company. The investment objective of the fund is to provide current income exempt from federal income tax, including the federal alternative minimum tax.",http://www.federatedinvestors.com,FMN.png,J. Christopher Donahue,New York Stock Exchange,151527508,Financial Services,Financial Services,Asset Management, +FMNB,Farmers National Banc Corp.,Farmers National Banc,Banks,"Farmers National Banc Corp and its subsidiaries operate in the domestic banking, trust, retirement consulting, insurance and financial management industries. Its business consists of owning and supervising its subsidiaries.",https://www.farmersbankgroup.com,,Kevin J. Helmick,NASDAQ Capital Market,372968640,Financial Services,Financial Services,Banks - Regional - US,Banks +FMO,Fiduciary/Claymore Energy Infrastructure Fund of Beneficial Interest,Fiduciary/Claymore Energy Infrastructure Fund of Beneficial Interest,Asset Management,"Fiduciary/Claymore MLP Opportunity Fund is a non-diversified, closed-end management investment company. Its investment objective is to provide a high level of after-tax total return with an emphasis on current distributions paid to shareholders.",http://www.guggenheiminvestments.com,FMO.png,Amy J. Lee,New York Stock Exchange,379216218,Financial Services,Financial Services,Asset Management, +FMS,Fresenius Medical Care AG,Fresenius Medical Care AG,Health Care Providers,"Fresenius Medical Care AG & Co. KGaA is a kidney dialysis company. It develops and manufactures a full range of dialysis machines, systems, and disposable products. The company provides dialysis care and related services.",http://www.freseniusmedicalcare.com,FMS.png,Rice Powell,New York Stock Exchange,22442676652,Healthcare,Healthcare,Medical Care,Health Care Providers +FMX,Fomento Economico Mexicano S.A.B. de C.V.,Fomento Economico Mexicano S.A.B. de C.V.,Beverages - Alcoholic,Fomento Economico Mexicano SAB de CV is a part of the beverage industry. Its business involves production and distribution of soft drinks.,http://www.femsa.com,FMX.png,Eduardo Padilla Silva,New York Stock Exchange,162200996819,Consumer Defensive,Consumer Defensive,Beverages - Brewers,Beverages - Alcoholic +FMY,First Trust Motgage Income Fund of Beneficial Interest,First Trust Motgage Income Fund of Beneficial Interest,Asset Management,First Trust Mortgage Income Fund is a United States based diversified closed-end management investment company. The fund's primary investment objective is to seek a high level of current income. Its secondary investment objective is to preserve capital.,http://www.ftportfolios.com,FMY.png,James M. Dykas,New York Stock Exchange,56481441,Financial Services,Financial Services,Asset Management, +FN,Fabrinet,Fabrinet,Computer Hardware,Fabrinet is engaged in providing outsourced manufacturing services to original equipment manufacturers. It offers a wide range of optical and electro-mechanical manufacturing capabilities across the whole producing process.,http://www.fabrinet.com,,Seamus Grady,New York Stock Exchange,2099480772,Technology,Technology,Consumer Electronics,Computer Hardware +FNB,F.N.B. Corporation,F.N.B.,Banks,"F N B Corp provides a range of commercial banking, consumer banking, and wealth management through a subsidiary network.",https://www.fnb-online.com,FNB.png,Vincent J. Delie,New York Stock Exchange,3813938861,Financial Services,Financial Services,Banks - Regional - US,Banks +FNCB,FNCB Bancorp Inc.,FNCB Bancorp,Banks,"FNCB Bancorp Inc is engaged in the activity of owning and operating the Bank. The Bank provides a variety of traditional banking products and services to individuals and businesses, including online, mobile and telephone banking, debit cards.",http://www.fncb.com,FNCB.png,Gerard A. Champi,NASDAQ Capital Market,163671940,Financial Services,Financial Services,Banks - Regional - US,Banks +FND,Floor & Decor Holdings Inc.,Floor & Decor,Retail - Apparel & Specialty,"Floor & Decor Holdings Inc is a specialty retailer of hard surface flooring and related accessories. It offers tile, wood, laminate and natural stone flooring along with decorative and installation accessories.",https://www.flooranddecor.com,FND.png,Thomas V. Taylor,New York Stock Exchange,3259520246,Consumer Cyclical,Consumer Cyclical,Home Improvement Stores,Retail - Apparel & Specialty +FNF,FNF Group of Fidelity National Financial Inc.,FNF of Fidelity National Financial,Insurance - Specialty,"Fidelity National Financial Inc is a title insurance company. It provides title insurance, escrow, and other title-related services. The firm also provides technology and transaction services to the real estate and mortgage industries.",http://www.fnf.com,,Raymond R. Quirk,New York Stock Exchange,9712681322,Financial Services,Financial Services,Insurance - Specialty, +FNHC,FedNat Holding Company,FedNat Holding Company,Insurance - Property & Casualty,"FedNat Holding Co, formerly Federated National Holding Co. is an insurance holding company controlling all steps in the insurance underwriting, distribution and claims processes through its subsidiaries.",http://www.fednat.com,FNHC.png,Michael H. Braun,NASDAQ Global Market,232111647,Financial Services,Financial Services,Insurance - Property & Casualty, +FNI,First Trust Chindia,First Trust Chindia,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the ISE ChIndiaTM Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in securities that comprise the index. The index is a modified market capitalization weighted of 50 American Depositary Receipts (""ADRs""), American Depositary Shares (""ADSs"") and/or stocks selected from a universe of all listed ADRs, ADSs and/or stocks of companies from China and India currently trading on U.S. exchanges. It is non-diversified.",http://www.ftportfolios.com,FNI.png,,NYSE Arca,141688123,,,, +FNJN,Finjan Holdings Inc.,Finjan,Application Software,"Finjan Holdings Inc is a cybersecurity business engaged in licensing and enforcement, providing advisory services, developing mobile security applications, and investing in cybersecurity technologies and intellectual property.",https://www.finjan.com,FNJN.png,Philip Hartstein,NASDAQ Capital Market,87309037,Technology,Technology,Software - Application,Application Software +FNK,First Trust Mid Cap Value AlphaDEX Fund,First Trust Mid Cap Value AlphaDEX Fund,,"The investment seeks results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Nasdaq AlphaDEX® Mid Cap Value Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is designed to select value stocks from the NASDAQ US 600 Mid Cap Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FNK.png,,NASDAQ Global Market,55264069,,,, +FNKO,Funko Inc.,Funko,Travel & Leisure,"Funko Inc is a pop culture consumer products company. It manufactures, designs and markets licensed pop culture products.",https://www.funko.com,FNKO.png,Brian Mariotti,Nasdaq Global Select,871572115,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +FNLC,First Bancorp Inc (ME),First Bancorp (ME),Banks,"First Bancorp Inc is a Damariscotta based bank holding company of The First National Bank of Damariscotta providing a range of retail and commercial banking services including deposit accounts and consumer, commercial and mortgage loans.",http://www.thefirstbancorp.com,,,Nasdaq Global Select,282694494,Financial Services,Financial Services,Banks - Regional - US,Banks +FNSR,Finisar Corporation,Finisar,Communication Equipment,"Finisar Corp provides optical subsystems and components that are used in data communication and telecommunication applications. It sells to manufacturers of storage systems, network equipment, telecommunication equipment and their contract manufacturers.",http://www.finisar.com,FNSR.png,Michael E. Hurlston,Nasdaq Global Select,2672109714,Technology,Technology,Communication Equipment, +FNV,Franco-Nevada Corporation,Franco-Nevada,Metals & Mining,"Franco-Nevada Corp is a gold royalty and stream company. It is also engaged in silver, platinum group metals, oil & gas and others. Its portfolio includes approximately 340 mineral and oil & gas assets covering properties from production to exploration.",http://www.franco-nevada.com,FNV.png,David Harquail,New York Stock Exchange,14352917939,Basic Materials,Basic Materials,Gold,Metals & Mining +FNWB,First Northwest Bancorp,First Northwest Bancorp,Banks,First Northwest Bancorp is a bank holding company for First Federal Savings and Loan Association. The Company is engaged in the business of attracting deposits and providing lending services to the communities it serves.,http://www.ourfirstfed.com,FNWB.png,Laurence J. Hueth,NASDAQ Global Market,175547079,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +FNX,First Trust Mid Cap Core AlphaDEX Fund,First Trust Mid Cap Core AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Nasdaq AlphaDEX® Mid Cap Core Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is designed to select stocks from the NASDAQ US 600 Mid Cap Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FNX.png,,NASDAQ Global Market,846301132,,,, +FNY,First Trust Mid Cap Growth AlphaDEX Fund,First Trust Mid Cap Growth AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Nasdaq AlphaDEX® Mid Cap Growth Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is designed to select growth stocks from the NASDAQ US 600 Mid Cap Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FNY.png,,NASDAQ Global Market,222185583,,,, +FOCS,Focus Financial Partners Inc.,Focus Financial Partners,Asset Management,,https://focusfinancialpartners.com,FOCS.png,Ruediger Adolf,Nasdaq Global Select,2007731426,Financial Services,Financial Services,Asset Management, +FOE,Ferro Corporation,Ferro,Chemicals,"Ferro Corp is a producer of specialty materials and chemicals that are sold to the manufacturers who, in turn, make products for many end-use markets. It offers electronic materials, color and glass performance materials, pigments, powders & oxides.",http://www.ferro.com,FOE.png,Peter T. Thomas,New York Stock Exchange,1408794614,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +FOF,Cohen & Steers Closed-End Opportunity Fund Inc.,Cohen & Steers Closed-End Opportunity Fund,Asset Management,"Cohen & Steers Closed-end Opp Fd Inc is a diversified, closed-end management investment company. The company's investment objective is to achieve total return.",https://www.cohenandsteers.com,FOF.png,Adam M. Derechin,New York Stock Exchange,330863240,Financial Services,Financial Services,Asset Management, +FOLD,Amicus Therapeutics Inc.,Amicus Therapeutics,Biotechnology,"Amicus Therapeutics Inc is a biopharmaceutical company. It is engaged in the discovery, development and commercialization of next-generation medicines.",http://www.amicusrx.com,FOLD.png,John F. Crowley,NASDAQ Global Market,2290920846,Healthcare,Healthcare,Biotechnology, +FOMX,Foamix Pharmaceuticals Ltd.,Foamix Pharmaceuticals,Biotechnology,"Foamix Pharmaceuticals Ltd is a clinical-stage specialty pharmaceutical company. It is engaged in developing and commercializing minocycline foam for the treatment of acne, rosacea, impetigo and other skin conditions. Its products include FMX101 & FMX103.",http://www.foamixpharma.com,,David Domzalski,NASDAQ Global Market,197591460,Healthcare,Healthcare,Biotechnology, +FONE,First Trust NASDAQ OMX CEA Smartphone Index Fund,First Trust NASDAQ OMX CEA Smartphone Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ CTA Smartphone Index(SM). + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks or in depositary receipts representing securities in the index. The index is designed to track the performance of companies engaged in the Smartphone segment of the telecommunications and technology sectors.",http://www.ftportfolios.com,FONE.png,,NASDAQ Global Market,13791092,,,, +FONR,Fonar Corporation,Fonar,Medical Devices,"Fonar Corp is engaged in the research, development, production and marketing of medical scanning equipment. The Company operates in two segments manufacturing and servicing of medical equipment and management of diagnostic imaging centers.",http://www.fonar.com,,Timothy R. Damadian,NASDAQ Capital Market,140986770,Healthcare,Healthcare,Medical Devices, +FOR,Forestar Group Inc,Forestar,Real Estate Services,Forestar Group Inc. is a residential and mixed-use real estate development company and also engaged in mineral resources and other segments.,http://www.forestargroup.com,,Daniel C. Bartok,New York Stock Exchange,691852230,Real Estate,Real Estate,Real Estate - General,Real Estate Services +FORD,Forward Industries Inc.,Forward Industries,Manufacturing - Apparel & Furniture,"Forward Industries Inc is engaged in the designing, marketing and distribution of protective solutions for hand held electronic devices. The Company's protective solutions include soft-sided carrying cases, bags, clips, hand straps and other accessories.",http://www.forwardindustries.com,FORD.png,Terence Wise,NASDAQ Capital Market,14491454,Consumer Cyclical,Consumer Cyclical,Footwear & Accessories,Manufacturing - Apparel & Furniture +FORK,Fuling Global Inc.,Fuling Global,Manufacturing - Apparel & Furniture,Fuling Global Inc is a specialized production and distribution company for environmentally-friendly plastic serviceware with primary customers from the United States and European countries.,http://www.fulingplastics.com,,Xinfu Hu,NASDAQ Capital Market,56808738,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +FORM,FormFactor Inc.,FormFactor,Semiconductors,FormFactor Inc is a technology solutions provider. Its core business involves manufacture of advanced semiconductor probe card products.,http://www.formfactor.com,FORM.png,Michael D. Slessor,Nasdaq Global Select,1131542655,Technology,Technology,Semiconductors, +FORR,Forrester Research Inc.,Forrester Research,Business Services,"Forrester Research Inc is a provider of business services. Its portfolio of services include independent research, data, and advisory services.",http://www.forrester.com,,George F. Colony,Nasdaq Global Select,827176560,Industrials,Industrials,Business Services, +FORTY,Formula Systems (1985) Ltd. ADS represents 1 ordinary shares,Formula Systems (1985) ADS represents 1 ordinary shares,Application Software,"Formula Systems (1985) Ltd is an IT solutions and services holdings company. It is engaged in providing software solutions and services, software product marketing and support.",http://www.formulasystems.com,,Guy Bernstein,Nasdaq Global Select,591755535,Technology,Technology,Information Technology Services,Application Software +FOSL,Fossil Group Inc.,Fossil,Manufacturing - Apparel & Furniture,"Fossil Group Inc is engaged in designing, marketing and distribution of consumer fashion accessories. It offers men's and women's fashion watches and jewelry, handbags, small leather goods, belts, sunglasses, soft accessories and select apparel.",http://www.fossilgroup.com,FOSL.png,Kosta N. Kartsotis,Nasdaq Global Select,834314757,Consumer Cyclical,Consumer Cyclical,Footwear & Accessories,Manufacturing - Apparel & Furniture +FOX,Twenty-First Century Fox Inc.,Twenty-First Century Fox,Entertainment,"Twenty-First Century Fox Inc is a diversified media and entertainment company. It operates in various business segments namely Cable Network Programming, Television, Filmed Entertainment, and Direct Broadcast Satellite Television.",http://www.21cf.com,FOX.png,James R. Murdoch,Nasdaq Global Select,91086175473,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +FOXA,Twenty-First Century Fox Inc.,Twenty-First Century Fox,Entertainment,"Twenty-First Century Fox Inc is a diversified media and entertainment company. It operates in various business segments namely Cable Network Programming, Television, Filmed Entertainment, and Direct Broadcast Satellite Television.",http://www.21cf.com,FOXA.png,James R. Murdoch,Nasdaq Global Select,60180130579,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +FOXF,Fox Factory Holding Corp.,Fox Factory Holding,Autos,"Fox Factory Holding Corp designs and manufactures recreational vehicles in the United States. Its products include bicycles, snowmobiles, mountain bikes, and motorcycles. Most of its revenue is acquired from the U.S market.",http://www.ridefox.com,FOXF.png,Larry L. Enterline,Nasdaq Global Select,2354499897,Consumer Cyclical,Consumer Cyclical,Recreational Vehicles,Autos +FPA,First Trust Asia Pacific Ex-Japan AlphaDEX Fund,First Trust Asia Pacific Ex-Japan AlphaDEX Fund,,"The investment seeks results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® Asia Pacific Ex-Japan Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select stocks from the NASDAQ Asia Pacific Ex-Japan Index that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FPA.png,,NASDAQ Global Market,33055060,,,, +FPAC,Far Point Acquisition Corporation Class A,Far Point Acquisition,Conglomerates,,,,Thomas W. Farley,New York Stock Exchange,766285525,Industrials,Industrials,Conglomerates, +FPAY,FlexShopper Inc.,FlexShopper,Credit Services,FlexShopper Inc is engaged in the business of providing certain types of durable goods to consumers on a lease-to-own basis and providing lease-to-own terms to consumers of third-party retailers & e-tailers.,http://www.flexshopper.com,,Brad Bernstein,NASDAQ Capital Market,14276612,Financial Services,Financial Services,Credit Services, +FPF,First Trust Intermediate Duration Preferred & Income Fund of Beneficial Interest,First Trust Intermediate Duration Preferred & Income Fund of Beneficial Interest,Asset Management,"First Trust Inter Dur Pref& Income Fund is a non-diversified, closed-end management investment company. Its primary investment objective is to seek a high level of current income.",http://www.ftportfolios.com,FPF.png,James M. Dykas,New York Stock Exchange,1291277436,Financial Services,Financial Services,Asset Management, +FPH,Five Point Holdings LLC Class A,Five Point LLC,Real Estate Services,"Five Point Holdings LLC is an owner and developer of mixed-use, master-planned communities in coastal California. The house sales generates maximum revenue for the company.",http://www.fivepoint.com,,Emile Haddad,New York Stock Exchange,494302148,Real Estate,Real Estate,Real Estate - General,Real Estate Services +FPI,Farmland Partners Inc.,Farmland Partners,REITs,"Farmland Partners Inc owns and aims to acquire high-quality farmland throughout North America. The company is an internally managed real estate company and owns and contracts for over 120,000 acres of farm land, along with storage facilities.",http://www.farmlandpartners.com,FPI.png,Paul A. Pittman,New York Stock Exchange,208209517,Real Estate,Real Estate,REIT - Diversified,REITs +FPI-B,Farmland Partners Inc. Series B Participating Preferred Stock,Farmland Partners Series B Participating Preferred Stock,REITs,"Farmland Partners Inc owns and aims to acquire high-quality farmland throughout North America. The company is an internally managed real estate company and owns and contracts for over 120,000 acres of farm land, along with storage facilities.",http://www.farmlandpartners.com,FPI-B.png,Paul A. Pittman,New York Stock Exchange,945743958,Real Estate,Real Estate,REIT - Diversified,REITs +FPL,First Trust New Opportunities MLP & Energy Fund of Beneficial Interest,First Trust New Opportunities MLP & Energy Fund of Beneficial Interest,Asset Management,"First Trust New Opportunities MLP & Energy Fund is a non-diversified, closed-end management investment company. Its investment objective is to seek a high level of total return with an emphasis on current distributions paid to common shareholders.",http://www.ftportfolios.com,FPL.png,James M. Dykas,New York Stock Exchange,225035805,Financial Services,Financial Services,Asset Management, +FPRX,Five Prime Therapeutics Inc.,Five Prime Therapeutics,Biotechnology,Five Prime Therapeutics Inc is a clinical-stage biotechnology company. It is engaged in discovering and developing novel protein therapeutics to improve lives of patients with serious diseases.,http://www.fiveprime.com,FPRX.png,Aron M. Knickerbocker,Nasdaq Global Select,409983746,Healthcare,Healthcare,Biotechnology, +FPX,First Trust US Equity Opportunities,First Trust US Equity Opportunities,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the IPOX®-100 U.S. Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is an applied, market-cap weighted price index measuring the performance of the top U.S. companies ranked quarterly by market capitalization in the IPOX® U.S. Composite Index, a sub-index of the IPOX® Global Composite Index. It is non-diversified.",http://www.ftportfolios.com,FPX.png,,NYSE Arca,1015112641,,,, +FR,First Industrial Realty Trust Inc.,First Industrial Realty Trust,REITs,First Industrial Realty Trust Inc is a self-administered and fully integrated real estate company. It owns and operates industrial real estate and provides a supply chain solutions to multinational corporations and regional customers.,http://www.firstindustrial.com,,Peter E Baccile,New York Stock Exchange,4174477020,Real Estate,Real Estate,REIT - Industrial,REITs +FRA,Blackrock Floating Rate Income Strategies Fund Inc,Blackrock Floating Rate Income Strategies Fund,Asset Management,"Blackrock Floating Rate Inc Stra Fd Inc investment objective is to provide shareholders with high current income & preservation of capital with investment in a diversified, leveraged portfolio consisting of floating rate debt securities and instruments.",http://www.blackrock.com,FRA.png,John M. Perlowski,New York Stock Exchange,468384699,Financial Services,Financial Services,Asset Management, +FRAC,Keane Group Inc.,Keane,Oil & Gas - Services,"Keane Group Inc is a provider of integrated well completion services in the U.S. Its services include hydraulic fracturing, engineered solutions, wireline technologies and coiled tubing. It also provides drilling & well construction services.",http://www.keanegrp.com,FRAC.png,Robert W. Drummond,New York Stock Exchange,1110649602,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +FRAK,VanEck Vectors Unconventional Oil & Gas,VanEck Vectors Unconventional Oil & Gas,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® Global Unconventional Oil & Gas Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index contains companies that generate at least 50% of their revenues from unconventional oil and gas or that have properties with the potential to generate at least 50% of their revenues from unconventional oil and gas. The fund is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,30932965,,,, +FRAN,Francesca's Holdings Corporation,Francesca's,Retail - Apparel & Specialty,"Francescas Holdings Corp is a specialty retailer, which operates a nationwide-chain of boutiques selling apparel, jewelry, accessories and gifts.",http://www.francescas.com,,Steven Lawrence,Nasdaq Global Select,30024133,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +FRBA,First Bank,First Bank,Banks,"First Bank provides its customers with a variety of financial services targeting all segments of the retail and corporate market, in addition to Fund Management, Brokerage, Leasing, Property Management businesses and Private Banking.",http://www.firstbank-nj.com,,Patrick L. Ryan,NASDAQ Global Market,208499186,Financial Services,Financial Services,Banks - Regional - US,Banks +FRBK,Republic First Bancorp Inc.,Republic First Bancorp,Banks,"Republic First Bancorp Inc through its subsidiary offers commercial and consumer banking services to individuals, small and medium-sized businesses, executives, professionals and professional organizations.",http://www.myrepublicbank.com,FRBK.png,Harry D. Madonna,NASDAQ Global Market,368604541,Financial Services,Financial Services,Banks - Regional - US,Banks +FRC,FIRST REPUBLIC BANK,FIRST REPUBLIC BANK,Banks,"First Republic Bank is engaged in providing personalized, relationship-based services, including private banking, private business banking, real estate lending and wealth management services, including trust and custody services.",http://www.firstrepublic.com,FRC.png,James Herbert,New York Stock Exchange,16357794781,Financial Services,Financial Services,Banks - Regional - US,Banks +FRD,Friedman Industries Inc.,Friedman Industries,Steel,"Friedman Industries Inc is engaged in steel processing, pipe manufacturing and processing and steel and pipe distribution. The Company has two product groups coil and tubular products.",http://www.friedmanindustries.com,,Robert Sparkman,NYSE American,53552152,Basic Materials,Basic Materials,Steel, +FRED,Fred's Inc.,Fred's,Retail - Defensive,"Fred's Inc is engaged in operating self-owned retail stores and franchised stores. It retails variety of products including pharmaceuticals, consumables, household goods and softlines.",http://www.fredsinc.com,FRED.png,Joseph M. Anto,Nasdaq Global Select,114190262,Consumer Defensive,Consumer Defensive,Discount Stores,Retail - Defensive +FRGI,Fiesta Restaurant Group Inc.,Fiesta Restaurant,Restaurants,"Fiesta Restaurant Group Inc through its subsidiaries owns, operates, and franchises fast-casual restaurants. It operates its fast-casual restaurants under the Pollo Tropical and Taco Cabana brand names.",http://www.frgi.com,,Richard C. Stockinger,Nasdaq Global Select,391953388,Consumer Cyclical,Consumer Cyclical,Restaurants, +FRI,First Trust S&P REIT Index Fund,First Trust S&P REIT Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the S&P United States REIT Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is a subset of the S&P Developed REIT Index, which measures the performance of more than 200 REITs or REIT-like structures in 15 developed markets.",http://www.ftportfolios.com,FRI.png,,NYSE Arca,116160048,,,, +FRME,First Merchants Corporation,First Merchants,Banks,"First Merchants Corp through its subsidiaries provides its customers with financial services delivered locally by bankers. It offers personal banking, business banking, mortgage lending, cash management services, wealth management and insurance.",http://www.firstmerchants.com,FRME.png,Michael C. Rechin,Nasdaq Global Select,1839760544,Financial Services,Financial Services,Banks - Regional - US,Banks +FRN,Invesco Frontier Markets,Invesco Frontier Markets,,"The investment seeks to track the investment results (before fees and expenses) of the BNY Mellon New Frontier Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is comprised of liquid American depositary receipts (""ADRs"") listed on a U.S. exchange, global depositary receipts (""GDRs"") traded on the London Stock Exchange, and ordinary share classes of equity securities listed on exchanges in Frontier Market countries that meet certain trading volume and free-float market capitalization criteria. The fund is non-diversified.",http://www.invescopowershares.com,FRN.png,,NYSE Arca,53045200,,,, +FRO,Frontline Ltd.,Frontline,Transportation & Logistics,Frontline Ltd is an oil tanker shipping firm. The company operates a fleet of crude oil tankers that transports crude oil internationally under short- and medium-term contracts. Some of the vessels also transport raw materials such as iron ore and coal.,http://www.frontline.bm,FRO.png,John Fredriksen,New York Stock Exchange,864389867,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +FRPH,FRP Holdings Inc.,FRP,Real Estate Services,"FRP Holdings Inc is a real estate company. The business activities of the group are operated through Asset Management Segment, Mining Royalty Lands Segment, Land Development and Construction Segment and RiverFront on the Anacostia Segment.",http://www.frpholdings.com,FRPH.png,John D. Baker,Nasdaq Global Select,516421855,Real Estate,Real Estate,Real Estate Services, +FRPT,Freshpet Inc.,Freshpet,Consumer Packaged Goods,Freshpet Inc manufactures and markets refrigerated meals and treats for dogs and cats. The company's products are distributed throughout the United States and Canada into retail classes including Grocery and Mass.,http://www.freshpet.com,FRPT.png,William B. Cyr,NASDAQ Global Market,1284291748,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +FRSH,Papa Murphy's Holdings Inc.,Papa Murphy's,Restaurants,"Papa Murphy's Holdings Inc is the franchisor and operator of Take 'N' Bake pizza chain in the United States. The company operates in three business segments namely Domestic Franchise, Domestic Company Stores and International.",http://www.papamurphys.com,FRSH.png,Weldon W. Spangler,Nasdaq Global Select,80712412,Consumer Cyclical,Consumer Cyclical,Restaurants, +FRSX,Foresight Autonomous Holdings Ltd.,Foresight Autonomous,Computer Hardware,"Foresight Autonomous Holdings Ltd is a technology company which is engaged in the design, development and commercialization of 3D multi-camera-based advanced Driver Assistance Systems. Its product include Eyes-On.",https://www.foresightauto.com,FRSX.png,Haim Siboni,NASDAQ Capital Market,48021847,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +FRT,Federal Realty Investment Trust,Federal Realty Investment Trust,REITs,"Federal Realty Investment Trust is an equity real estate investment trust specializing in the ownership, management, and redevelopment of retail and mixed-use properties located primarily in densely populated and affluent communities.",http://www.federalrealty.com,FRT.png,Donald C. Wood,New York Stock Exchange,9921297233,Real Estate,Real Estate,REIT - Retail,REITs +FRTA,Forterra Inc.,Forterra,Building Materials,"Forterra Inc is engaged in manufacturing pipe and precast products in the United States and Eastern Canada for a variety of water-related infrastructure applications, including water transmission, distribution and drainage.",http://www.forterrabp.com,FRTA.png,Jeff Bradley,Nasdaq Global Select,327448580,Basic Materials,Basic Materials,Building Materials, +FSB,Franklin Financial Network Inc.,Franklin Financial Network,Banks,"Franklin Financial Network Inc, through its subsidiary, provides banking and related financial services including commercial banking, consumer banking, mortgage loans, deposits, wealth management/trust services and other products and services.",https://www.franklinsynergybank.com,FSB.png,Richard Herrington,New York Stock Exchange,472342382,Financial Services,Financial Services,Banks - Regional - US,Banks +FSBC,FSB Bancorp Inc.,FSB Bancorp,Banks,"FSB Bancorp Inc is a bank holding company. The Company through its banking subsidiaries is engaged in providing banking products and services including checking and savings, lending and other mortgage services.",http://www.fairportsavingsbank.com,,Kevin D. Maroney,NASDAQ Capital Market,32355162,Financial Services,Financial Services,Banks - Regional - US,Banks +FSBW,FS Bancorp Inc.,FS Bancorp,Banks,"FS Bancorp Inc is a bank holding company for 1st Security Bank. The bank delivers banking and financial services to local families, local and regional businesses and industry niches within distinct Puget Sound area communities.",https://www.fsbwa.com,FSBW.png,Joseph C. Adams,NASDAQ Capital Market,220625595,Financial Services,Financial Services,Banks - Regional - US,Banks +FSCT,ForeScout Technologies Inc.,ForeScout,Application Software,ForeScout Technologies Inc develops technology that discovers and classifies IP-based devices in real time as they connect to the network and continuously monitors and assesses their security posture.,https://www.forescout.com,,Michael DeCesare,NASDAQ Global Market,1373305529,Technology,Technology,Software - Application,Application Software +FSD,First Trust High Income Long Short Fund of Beneficial Interest,First Trust High Income Long Short Fund of Beneficial Interest,Asset Management,First Trust High Income Long/Short Fund is an asset management company. Its business objective is to provide a high income to its investors by investing primarily in high-yield corporate fixed-income securities.,http://www.ftportfolios.com,FSD.png,James M. Dykas,New York Stock Exchange,427944874,Financial Services,Financial Services,Asset Management, +FSFG,First Savings Financial Group Inc.,First Savings Financial,Banks,First Savings Financial Group Inc is a saving and loan holding company. The Company through its subsidiary offers traditional financial services to consumers and businesses in its main market area.,http://www.fsbbank.net,,Larry W. Myers,NASDAQ Capital Market,117496767,Financial Services,Financial Services,Banks - Regional - US,Banks +FSI,Flexible Solutions International Inc. (CDA),Flexible Solutions International (CDA),Chemicals,"Flexible Solutions International Inc together with its subsidiaries develops, manufactures and markets specialty chemicals which slow the evaporation of water.",http://www.flexiblesolutions.com,,Daniel B. O'Brien,NYSE American,18493276,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +FSK,FS KKR Capital Corp.,FS KKR Capital,Asset Management,"FS Investment Corp is an investment company. Its business objective is to achieve long-term capital appreciation and income by investing in a diverse range of sectors such as capital goods, apparels and financial services.",https://www.fskkrcapitalcorp.com,FSK.png,,New York Stock Exchange,3385519567,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +FSLR,First Solar Inc.,First Solar,Semiconductors,"First Solar Inc is a provider of solar energy solutions. It designs, manufactures and sells PV solar modules with a thin-film semiconductor technology. It also manufactures crystalline silicon solar modules.",http://www.firstsolar.com,FSLR.png,Mark R. Widmar,Nasdaq Global Select,5166330216,Technology,Technology,Solar,Semiconductors +FSM,Fortuna Silver Mines Inc (Canada),Fortuna Silver Mines (Canada),Metals & Mining,"Fortuna Silver Mines Inc is a Canada-based precious metals producer. Its business operations comprised of mining and related activities in Latin America, including exploration, extraction, and processing of silver- lead, zinc, and silver-gold.",http://www.fortunasilver.com,FSM.png,Jorge Durant,New York Stock Exchange,630162004,Basic Materials,Basic Materials,Silver,Metals & Mining +FSNN,Fusion Connect Inc.,Fusion Connect,Communication Services,"Fusion Connect Inc, formerly Fusion Telecommunications International Inc offers cloud communications, cloud connectivity, cloud infrastructure, cloud computing, and managed cloud-based applications solutions, and domestic and international voice services.",http://www.fusiontel.com,,Matthew Rosen,NASDAQ Capital Market,164225940,Communication Services,Communication Services,Telecom Services, +FSP,Franklin Street Properties Corp.,Franklin Street Properties,REITs,Franklin Street Properties Corp operates as a real estate investment trust focused on commercial real estate investments in office markets.,http://www.fspreit.com,FSP.png,George J. Carter,NYSE American,823535270,Real Estate,Real Estate,REIT - Office,REITs +FSS,Federal Signal Corporation,Federal Signal,Industrial Products,"Federal Signal Corp designs and manufactures a suite of products and integrated solutions for municipality, industrial and others. The company operates in two segments namely Environmental Solutions Group and Safety and Security Systems Group.",http://www.federalsignal.com,FSS.png,Jennifer L. Sherman,New York Stock Exchange,1313284756,Industrials,Industrials,Pollution & Treatment Controls,Industrial Products +FSTR,L.B. Foster Company,L.B. Foster Company,Transportation & Logistics,"L.B. Foster Co manufactures, fabricates and distributes products and services for the rail, construction, energy and utility markets.",http://www.lbfoster.com,FSTR.png,Robert P. Bauer,Nasdaq Global Select,189708463,Industrials,Industrials,Railroads,Transportation & Logistics +FSV,FirstService Corporation,FirstService,Real Estate Services,FirstService Corp operates in the property services sector. It serves through service platforms including FirstService Residential which manages residential communities and FirstService Brands which provides property services.,http://www.firstservice.com,,D. Scott Patterson,Nasdaq Global Select,2848241273,Real Estate,Real Estate,Real Estate Services, +FSZ,First Trust Switzerland AlphaDEX Fund,First Trust Switzerland AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® Switzerland Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is designed to select stocks from the NASDAQ Switzerland Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FSZ.png,,NASDAQ Global Market,151742593,,,, +FT,Franklin Universal Trust,Franklin Universal Trust,Asset Management,"Franklin Universal Trust is a closed-end management investment company. The fund's primary investment objective is to provide high, current income consistent with preservation of capital.",http://www.franklintempleton.com,FT.png,,New York Stock Exchange,167378414,Financial Services,Financial Services,Asset Management, +FTA,First Trust Large Cap Value AlphaDEX Fund,First Trust Large Cap Value AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Nasdaq AlphaDEX® Large Cap Value Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is designed to select value stocks from the NASDAQ US 500 Large Cap Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FTA.png,,NASDAQ Global Market,1120108602,,,, +FTAC,FinTech Acquisition Corp. III,FinTech Acquisition III,Conglomerates,,,,Daniel Gideon Cohen,NASDAQ Capital Market,0,Industrials,Industrials,Conglomerates, +FTAG,First Trust Indxx Global Agriculture ETF,First Trust Indxx Global Agriculture ETF,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Indxx Global Agriculture Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is a market capitalization weighted index designed to measure the performance of companies that are directly or indirectly engaged in improving agricultural yields. The fund is non-diversified.",http://www.ftportfolios.com,FTAG.png,,NASDAQ Global Market,4552555,,,, +FTAI,Fortress Transportation and Infrastructure Investors LLC,Fortress Transportation and Infrastructure Investors LLC,Consulting & Outsourcing,"Fortress Transportation and Infrastructure Investors LLC is an infrastructure and equipment leasing company. It leases aircrafts, shipping containers, support vessels and anchor handling tug supply vessels.",http://www.ftandi.com,FTAI.png,Joseph P. Adams,New York Stock Exchange,1235548068,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +FTC,First Trust Large Cap Growth AlphaDEX Fund,First Trust Large Cap Growth AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Nasdaq AlphaDEX® Large Cap Growth Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is designed to select growth stocks from the NASDAQ US 500 Large Cap Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FTC.png,,NASDAQ Global Market,885920127,,,, +FTCH,Farfetch Limited Class A,Farfetch Limited,Retail - Apparel & Specialty,,https://aboutfarfetch.com,FTCH.png,Jose Neves,New York Stock Exchange,5634291455,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +FTCS,First Trust Capital Strength ETF,First Trust Capital Strength ETF,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Capital Strength Index(SM). + The fund will normally invest at least 90% of its net assets in common stocks that comprise the index. In constructing the index, the index provider begins with the largest 500 U.S. companies included in the NASDAQ US Benchmark Index and excludes the following: companies with less than $1 billion in cash and short term investments; companies with long-term debt divided by market capitalization greater than 30%; and companies with return on equity less than 15%.",http://www.ftportfolios.com,FTCS.png,,NASDAQ Global Market,1725010104,,,, +FTD,FTD Companies Inc.,FTD Companies,Retail - Apparel & Specialty,"FTD Companies Inc is a floral and gifting company. The company provides floral, specialty foods, gift and related products and services to consumers, retail florists, and other retail locations and companies in need of floral and gifting solutions.",http://www.ftd.com,,Scott D. Levin,Nasdaq Global Select,62093537,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +FTDR,frontdoor inc.,frontdoor,,,,,,Nasdaq Global Select,2462785138,,Industrials,Business Services, +FTEK,Fuel Tech Inc.,Fuel Tech,Industrial Products,"Fuel Tech Inc provides boiler optimization, efficiency improvement, air pollution reduction and similar services to utility and industrial customers worldwide. It also provides nitrogen oxide reduction techniques, and helps improve the combustion units.",http://www.ftek.com,,Vincent J. Arnone,Nasdaq Global Select,30696643,Industrials,Industrials,Pollution & Treatment Controls,Industrial Products +FTEO,FRONTEO Inc.,FRONTEO,Application Software,"Fronteo Inc is a technology and services company. It offers eDiscovery and Forensic services to government, domestic and international law firms and private companies such as automobile, machinery, precision and electrical.",http://www.fronteo.com,FTEO.png,Masahiro Morimoto,Nasdaq Global Select,266792624,Technology,Technology,Information Technology Services,Application Software +FTF,Franklin Limited Duration Income Trust of Beneficial Interest,Franklin Limited Duration Income Trust of Beneficial Interest,Asset Management,Franklin Templeton Ltd Duration Inc Tr is a closed-end investment company. It aims to provide substantial current income to its investors by investing in fixed income securities such as corporate bonds.,https://www.franklintempleton.com,FTF.png,,NYSE American,216095445,Financial Services,Financial Services,Asset Management, +FTFT,Future FinTech Group Inc.,Future FinTech,Beverages - Non-Alcoholic,"Future FinTech Group Inc is a holding company. The Company is engaged in the production and sale of fruit juice concentrates, fruit beverages and other fruit-related products.",http://www.skypeoplefruitjuice.com,,Yongke Xue,NASDAQ Capital Market,25471229,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +FTI,TechnipFMC plc,TechnipFMC plc,Oil & Gas - Services,TechnipFMC PLC is an oil and gas engineering and construction firm. The company owns a large fleet of vessels used to install offshore pipelines. It also provides onshore and offshore services for various projects.,http://www.technipfmc.com,FTI.png,Douglas Pferdehirt,New York Stock Exchange,10587431098,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +FTK,Flotek Industries Inc.,Flotek Industries,Oil & Gas - Services,"Flotek Industries Inc develops and supplies chemistry and services to the oil and gas industries, and high value compounds to companies that make cleaning products, cosmetics, food and beverages and other products.",http://www.flotekind.com,FTK.png,John W. Chisholm,New York Stock Exchange,151149738,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +FTNT,Fortinet Inc.,Fortinet,Application Software,"Fortinet Inc software solutions provider. The company develops and sells a portfolio of security software products which includes firewall, threat detection, WLAN and switching, application security, identity and access management.",http://www.fortinet.com,FTNT.png,Ken Xie,Nasdaq Global Select,13653468229,Technology,Technology,Software - Application,Application Software +FTNW,FTE Networks Inc.,FTE Networks,Communication Equipment,"FTE Networks Inc acts as a provider of international and regional telecommunications and technology systems and infrastructure services. It also offers managed information technology, telecommunications services and staffing solutions.",http://www.ftenet.com,FTNW.png,Michael Palleschi / Anthony Sirotka,NYSE American,37357772,Technology,Technology,Communication Equipment, +FTR,Frontier Communications Corporation,Frontier Communications,Communication Services,"Frontier Communications Corp is a communication company providing phone, Internet, and other data transport services to residential and business customers. It offers a variety of services and products on a standalone basis and as packaged solutions.",http://www.frontier.com,FTR.png,Daniel Mccarthy,Nasdaq Global Select,224819370,Communication Services,Communication Services,Telecom Services, +FTRI,First Trust Indxx Global Natural Resources Income ETF,First Trust Indxx Global Natural Resources Income,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Indxx Global Natural Resources Income Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is a 50-stock free float adjusted market capitalization weighted index designed to measure the market performance of the 50 highest dividend yielding companies involved in the upstream segment of the natural resources sector. The fund is non-diversified.",http://www.ftportfolios.com,FTRI.png,,NASDAQ Global Market,8449024,,,, +FTS,Fortis Inc.,Fortis,Utilities - Regulated,Fortis Inc is an electric and gas utility holding company. The company's regulated utilities serves customers across Canada and in the United States and the Caribbean.,http://www.fortisinc.com,FTS.png,Barry Perry,New York Stock Exchange,15338884468,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +FTSI,FTS International Inc.,FTS International,Oil & Gas - Services,FTS International Inc is a provider of hydraulic fracturing services in North America based on both active and total horsepower of its equipment. It operates in the United States.,http://www.ftsi.com,,,New York Stock Exchange,957245181,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +FTSV,Forty Seven Inc.,Forty Seven,Biotechnology,,http://www.fortyseveninc.com,,Mark Mccamish,Nasdaq Global Select,468143522,Healthcare,Healthcare,Biotechnology, +FTV,Fortive Corporation,Fortive,Computer Hardware,"Fortive Corp is a United States based company diversified industrial growth company. It has two business segments namely, Professional Instrumentation and Industrial Technologies.",http://www.fortive.com,FTV.png,James A. Lico,New York Stock Exchange,24813444436,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +FUD,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes UBS Bloomberg CMCI Food ETN,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes UBS Bloomberg CMCI Food ETN,,"The investment seeks to track the price and performance yield, before fees and expenses, of the UBS Bloomberg CMCI Food Total Return index. + The fund is designed to be representative of the entire liquid forward curve of each commodity in the index. The index measures the collateralized returns from a diversified basket of agriculture and livestock futures contracts. It is comprised of the 11 agriculture futures contracts and two livestock futures contracts included in the CMCI with three target maturities for each individual commodity.",http://www.ubs.com,FUD.png,,NYSE Arca,3633307,,,, +FUE,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the MLCX Biofuels Index - Total Return Structured Product,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the MLCX Biofuels Index Total Return Structured Product,,"The investment seeks to replicate, net of expenses, the MLCX Biofuels Total Return Index. + The index is designed to reflect the performance of a fully collateralized investment in the seven exchange-traded futures contracts on seven physical commodities: barley, canola, corn, rapeseed, soybeans, soybean oil and sugar.",http://www.sek.se,FUE.png,,NYSE Arca,1114350,,,, +FUL,H. B. Fuller Company,H. B. Fuller Company,Chemicals,"H.B. Fuller Company is a formulator, manufacturer and marketer of adhesives, sealants and other specialty chemical products for applications in various markets, including automotive, electronics, construction products, durable assembly, and packaging.",http://www.hbfuller.com,FUL.png,James J. Owens,New York Stock Exchange,2493676072,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +FULT,Fulton Financial Corporation,Fulton Financial,Banks,Fulton Financial Corp is a multi-bank financial holding company. It provides banking and financial services to businesses and consumers. The company's primary source of revenue is interest income on loans.,http://www.fult.com,FULT.png,E. Philip Wenger,Nasdaq Global Select,2891496320,Financial Services,Financial Services,Banks - Regional - US,Banks +FUN,Cedar Fair L.P.,Cedar Fair,Travel & Leisure,"Cedar Fair LP is a regional amusement park operator. It owns amusement parks, outdoor water parks, indoor water park and hotels across the United States.",http://www.cedarfair.com,FUN.png,Richard A. Zimmerman,New York Stock Exchange,3123415001,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +FUNC,First United Corporation,First United,Banks,"First United Corp is a financial services provider in the United States. It owns the stakes to banks which provide checking, savings, different types of loans, insurance and trust services to individuals and businesses.",https://www.mybank.com,,Carissa L. Rodeheaver,Nasdaq Global Select,117531490,Financial Services,Financial Services,Banks - Regional - US,Banks +FUND,Sprott Focus Trust Inc.,Sprott Focus Trust,Asset Management,"Sprott Focus Trust Inc is a diversified closed-end investment company. It aims for a long-term growth of capital through investments made in various sectors such as materials, information technology, consumer discretionary, financial services and energy.",http://www.sprottfocustrust.com,FUND.png,Thomas W. Ulrich,Nasdaq Global Select,173324082,Financial Services,Financial Services,Asset Management, +FUSB,First US Bancshares Inc.,First US Bancshares,Banks,"First US Bancshares Inc, formerly United Security Bancshares Inc operates as the holding company for First United Security Bank, which provides commercial banking business and banking services in Alabama and Mississippi.",http://www.firstusbank.com,,James F. House,NASDAQ Capital Market,63295523,Financial Services,Financial Services,Banks - Regional - US,Banks +FUV,Arcimoto Inc.,Arcimoto,Autos,"Arcimoto Inc is an electric vehicle company. It is engaged in designing and developing two-seat, three-wheeled electric vehicle. Its product include SRK Generation 8 electric vehicle.",https://www.arcimoto.com,FUV.png,Mark Frohnmayer,NASDAQ Capital Market,51711253,Consumer Cyclical,Consumer Cyclical,Recreational Vehicles,Autos +FVCB,FVCBankcorp Inc.,FVCBankcorp,Banks,"FVC Bankcorp Inc provides banking services through the Florida Bank of Commerce. It attends to retail and corporate customers through services like consumer loans and savings, online cash management and money markets.",http://www.fvcbank.com,FVCB.png,David W. Pijor,NASDAQ Capital Market,239285132,Financial Services,Financial Services,Banks - Regional - US,Banks +FVD,First Trust VL Dividend,First Trust VL Dividend,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Value Line® Dividend Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is a modified equal-dollar weighted index comprised of U.S. exchange-listed securities of companies that pay above-average dividends and have potential for capital appreciation.",http://www.ftportfolios.com,FVD.png,,NYSE Arca,4871490322,,,, +FVE,Five Star Senior Living Inc.,Five Star Senior Living,Health Care Providers,"Five Star Senior Living Inc, formerly Five Star Quality Care Inc is engaged in operating senior living communities, including independent living or congregate care communities, assisted living communities and skilled nursing facilities.",http://www.fivestarseniorliving.com,FVE.png,Bruce J. Mackey,NASDAQ Capital Market,41971626,Healthcare,Healthcare,Long-Term Care Facilities,Health Care Providers +FVL,First Trust Value Line 100 Fund,First Trust Value Line 100 Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Value Line® 100 Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is an equal-dollar weighted index that is designed to objectively identify and select 100 stocks from the universe of stocks to which Value Line assigns a #1 ranking in the Value Line Timeliness Ranking System.",http://www.ftportfolios.com,FVL.png,,NYSE Arca,39050480,,,, +FWDB,Madrona Global Bond,Madrona Global Bond,,"The investment seeks investment results that exceed the price and yield performance of its benchmark, the Bloomberg Barclays U.S. Aggregate Bond Index. + The Sub-Advisor selects a portfolio of fixed income (bond) exchange-traded funds (""Underlying ETFs"") and other exchange-traded products, including, but not limited to, exchange-traded notes (""ETNs""), exchange-traded currency trusts, and exchange-traded commodity pools. It invests in ETPs that provide exposure to at least 12 distinct global bond classes, that may include treasury bonds, municipal bonds, and high-yield U.S. corporate bonds (sometimes referred to as ""junk bonds"").",http://www.advisorshares.com,FWDB.png,,NYSE Arca,18075410,,,, +FWDD,Madrona Domestic,Madrona Domestic,,"The investment seeks long-term capital appreciation above the capital appreciation of its benchmark, the S&P 500 Index. + The fund seeks to achieve the fund's investment objective by selecting a portfolio of up to 500 of the largest U.S.-traded equity securities. The Sub-Advisor selects the securities for the fund's portfolio using a weighted allocation system based on consensus analyst estimates of the present value of future expected earnings relative to the share price of each security.",http://www.advisorshares.com,FWDD.png,,NYSE Arca,29413090,,,, +FWDI,Madrona International,Madrona International,,"The investment seeks to provide long-term capital appreciation above the capital appreciation of its international benchmarks, such as the MSCI EAFE Index, the fund's primary benchmark, and the BNY Mellon Classic ADR Index, the fund's secondary benchmark. + The Sub-Advisor seeks to achieve the fund's investment objective by selecting a portfolio primarily composed of American Depository Receipts (""ADRs"") from among the largest issuers of Europe, Australasia and the Far East (""EAFE"") and Canada. The fund's portfolio may also include ADRs that provide exposure to the largest issuers in markets deemed to be emerging markets.",http://www.advisorshares.com,FWDI.png,,NYSE Arca,12026250,,,, +FWONA,Liberty Media Corporation Series A,Liberty Media Series,Entertainment,"Liberty Formula One Group is a holding company which owns interests in media, communications and entertainment businesses. The company makes investments in various businesses across the international markets.",http://www.libertymedia.com,FWONA.png,Gregory B. Maffei,Nasdaq Global Select,0,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +FWONK,Liberty Media Corporation Series C,Liberty Media Series C,Entertainment,"Liberty Formula One Group is a holding company which owns interests in media, communications and entertainment businesses. The company makes investments in various businesses across the international markets.",http://www.libertymedia.com,FWONK.png,Gregory B. Maffei,Nasdaq Global Select,7373697156,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +FWP,Forward Pharma A/S,Forward Pharma A/S,Biotechnology,"Forward Pharma A/S is a Danish biopharmaceutical company preparing to initiate a clinical trial using FP187, a proprietary formulation of dimethyl fumarate, or DMF, for the treatment of multiple sclerosis, or MS, patients.",http://www.forward-pharma.com,,Claus Bo Svendsen,Nasdaq Global Select,57044318,Healthcare,Healthcare,Biotechnology, +FWRD,Forward Air Corporation,Forward Air,Transportation & Logistics,Forward Air Corp serves in the logistics industry based in the United States. It is a provider of time-definite truck transportation to the North American deferred air freight shipping market.,http://www.forwardair.com,FWRD.png,Thomas Schmitt,Nasdaq Global Select,1724979270,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +FXA,Invesco CurrencyShares Australian Dollar Trust,Invesco CurrencyShares Australian Dollar Trust,,"The investment objective of the fund is for the Shares to reflect the price in USD of the Australian Dollar. +The Shares are intended to provide institutional and retail investors with a simple, cost-effective means of gaining investment benefits similar to those of holding Australian Dollars. The costs of purchasing Shares should not exceed the costs associated with purchasing any other publicly-traded equity securities.",http://www.currencyshares.com,FXA.png,,NYSE Arca,108360000,,,, +FXB,Invesco CurrencyShares British Pound Sterling Trust,Invesco CurrencyShares British Pound Sterling Trust,,"The investment seeks to reflect the price in USD of the British Pound Sterling. + The shares are intended to provide institutional and retail investors with a simple, cost-effective means of gaining investment benefits similar to those of holding British Pounds Sterling.",http://www.currencyshares.com,FXB.png,,NYSE Arca,132762000,,,, +FXC,Invesco CurrencyShares Canadian Dollar Trust,Invesco CurrencyShares Canadian Dollar Trust,,"The investment seeks to track the price of the Canadian Dollar, net of trust expenses. + The fund seeks to reflect the price of the Canadian Dollar. The sponsor believes that, for many investors, the shares represent a cost-effective investment relative to traditional means of investing in the foreign exchange market.",http://www.currencyshares.com,FXC.png,,NYSE Arca,150500000,,,, +FXCH,Invesco CurrencyShares Chinese Renminbi Trust,Invesco CurrencyShares Chinese Renminbi Trust,,"The investment seeks to reflect the price in USD of the Chinese Renminbi. +The Shares are intended to provide institutional and retail investors with a simple, cost-effective means of gaining investment benefits similar to those of holding Chinese Renminbi. The costs of purchasing Shares should not exceed the costs associated with purchasing any other publicly-traded equity securities.",http://www.currencyshares.com,FXCH.png,,NYSE Arca,3604750,,,, +FXD,First Trust Cons. Discret. AlphaDEX,First Trust Cons. Discret. AlphaDEX,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the StrataQuant® Consumer Discretionary Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the consumer discretionary sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FXD.png,,NYSE Arca,304556082,,,, +FXE,Invesco CurrencyShares Euro Currency Trust,Invesco CurrencyShares Euro Currency Trust,,"The investment objective of the Trust is for the Shares to reflect the price in USD of the Euro. The Shares are intended to provide institutional and retail investors with a simple, cost-effective means of gaining investment benefits similar to those of holding euro.",http://www.currencyshares.com,FXE.png,,NYSE Arca,234737000,,,, +FXF,Invesco CurrencyShares Swiss Franc Trust,Invesco CurrencyShares Swiss Franc Trust,,"The investment seeks to track the price of the Swiss Franc, net of trust expenses. + The fund seeks to reflect the price of the Swiss Franc. The sponsor believes that, for many investors, the shares represent a cost-effective investment relative to traditional means of investing in the foreign exchange market.",http://www.currencyshares.com,FXF.png,,NYSE Arca,149296000,,,, +FXG,First Trust Cons. Staples AlphaDEX,First Trust Cons. Staples AlphaDEX,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the StrataQuant® Consumer Staples Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the consumer staples sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology. The fund is non-diversified.",http://www.ftportfolios.com,FXG.png,,NYSE Arca,336665590,,,, +FXH,First Trust Health Care AlphaDEX,First Trust Health Care AlphaDEX,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the StrataQuant® Health Care Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the health care sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FXH.png,,NYSE Arca,2066625150,,,, +FXI,iShares China Large-Cap,iShares China Large-Cap,,"The investment seeks to track the investment results of the FTSE China 50 Index composed of large-capitalization Chinese equities that trade on the Hong Kong Stock Exchange. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The index designed to measure the performance of the largest companies in the Chinese equity market that trade on the Stock Exchange of Hong Kong (""SEHK"") and are available to international investors, as determined by FTSE International Limited (the ""Index Provider"" or ""FTSE""). The fund is non-diversified.",http://www.ishares.com,FXI.png,,NYSE Arca,6148923000,,,, +FXL,First Trust Technology AlphaDEX,First Trust Technology AlphaDEX,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the StrataQuant® Technology Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the technology sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FXL.png,,NYSE Arca,1930094450,,,, +FXN,First Trust Energy AlphaDEX Fund,First Trust Energy AlphaDEX Fund,,"The investment seeks results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the StrataQuant® Energy Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the energy sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FXN.png,,NYSE Arca,211975527,,,, +FXO,First Trust Financials AlphaDEX,First Trust Financials AlphaDEX,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the StrataQuant® Financials Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the financial services sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FXO.png,,NYSE Arca,978480060,,,, +FXR,First Trust Industrials AlphaDEX,First Trust Industrials AlphaDEX,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the StrataQuant® Industrials Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the industrials and producer durables sectors that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FXR.png,,NYSE Arca,338800077,,,, +FXS,Invesco CurrencyShares Swedish Krona Trust,Invesco CurrencyShares Swedish Krona Trust,,"The investment seeks to reflect the price in USD of the Swedish Krona. + The shares are intended to provide institutional and retail investors with a simple, cost-effective means of gaining investment benefits similar to those of holding Swedish Kronor. The costs of purchasing shares should not exceed the costs associated with purchasing any other publicly-traded equity securities.",http://www.currencyshares.com,FXS.png,,NYSE Arca,15395400,,,, +FXU,First Trust Utilities AlphaDEX Fund,First Trust Utilities AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the StrataQuant® Utilities Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the utilities sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FXU.png,,NYSE Arca,397584055,,,, +FXY,Invesco CurrencyShares Japanese Yen Trust,Invesco CurrencyShares Japanese Yen Trust,,"The investment seeks to track the price of the Japanese Yen, net of trust expenses. + The fund seeks to reflect the price in USD of the Japanese Yen. The sponsor believes that, for many investors, the shares represent a cost-effective investment relative to traditional means of investing in the foreign exchange market.",http://www.currencyshares.com,FXY.png,,NYSE Arca,412513750,,,, +FXZ,First Trust Materials AlphaDEX Fund,First Trust Materials AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the StrataQuant® Materials Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the materials and processing sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FXZ.png,,NYSE Arca,142728075,,,, +FYC,First Trust Small Cap Growth AlphaDEX Fund,First Trust Small Cap Growth AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Nasdaq AlphaDEX® Small Cap Growth Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is designed to select growth stocks from the NASDAQ US 700 Small Cap Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FYC.png,,NASDAQ Global Market,292064589,,,, +FYT,First Trust Small Cap Value AlphaDEX Fund,First Trust Small Cap Value AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Nasdaq AlphaDEX® Small Cap Value Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is designed to select value stocks from the NASDAQ US 700 Small Cap Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FYT.png,,NASDAQ Global Market,62265071,,,, +FYX,First Trust Small Cap Core AlphaDEX Fund,First Trust Small Cap Core AlphaDEX Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Nasdaq AlphaDEX® Small Cap Core Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is designed to select stocks from the NASDAQ US 700 Small Cap Index (the ""base index"") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology.",http://www.ftportfolios.com,FYX.png,,NASDAQ Global Market,587712122,,,, +G,Genpact Limited,Genpact Limited,Business Services,"Genpact Ltd is a business process and technology management services company that provides finance and accounting, collections and customer service, insurance services, supply chain and procurement, analytics and enterprise application services.",http://www.genpact.com,G.png,N. V. Tyagarajan,New York Stock Exchange,5822413420,Industrials,Industrials,Business Services, +GAB,Gabelli Equity Trust Inc. (The),Gabelli Equity Trust (The),Asset Management,"Gabelli Equity Trust Inc is a diversified asset manager and financial services company. The company's investment services are offered through its subsidiary GAMCO Asset Management Inc, which manages separate accounts for high net worth individuals.",http://www.gabelli.com,GAB.png,Bruce N. Alpert,New York Stock Exchange,1479632860,Financial Services,Financial Services,Asset Management, +GABC,German American Bancorp Inc.,German American Bancorp,Banks,"German American Bancorp is a bank holding company. The firm is in the business of retail and commercial banking, comprehensive financial planning, full-service brokerage and trust administration and a range of personal and corporate insurance products.",https://www.germanamerican.com,GABC.png,Mark A. Schroeder,Nasdaq Global Select,759260398,Financial Services,Financial Services,Banks - Regional - US,Banks +GAIA,Gaia Inc.,Gaia,Retail - Apparel & Specialty,"Gaia Inc along with its subsidiaries provides yoga, fitness & wellness products with media, subscription & travel services to customers who value personal development, wellness, ecological lifestyles, responsible media & conscious community.",http://www.gaia.com,,Jirka Rysavy,NASDAQ Global Market,207462611,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +GAIN,Gladstone Investment Corporation,Gladstone Investment,Asset Management,Gladstone Investment Corp is a business development company which is managed externally. Its investment manager is Gladstone Management Corporation. It invests in debt and equity securities of established private businesses operating in the United States.,http://www.gladstoneinvestment.com,,David Gladstone,Nasdaq Global Select,357764803,Financial Services,Financial Services,Asset Management, +GAL,SPDR SSgA Global Allocation,SPDR SSgA Global Allocation,,"The investment seeks to provide capital appreciation. + The Adviser primarily invests the assets of the fund among exchange traded products (""ETPs"") that provide balanced exposure to domestic and international debt and equity securities. The fund typically allocates approximately 60% of its assets to equity securities, though this percentage can vary based on the Adviser's tactical decisions.",http://www.spdrs.com,,,NYSE Arca,263191500,,,, +GALT,Galectin Therapeutics Inc.,Galectin Therapeutics,Drug Manufacturers,Galectin Therapeutics Inc is a clinical stage biopharmaceutical company. The company is engaged in drug research and development to create new therapies for fibrotic disease and cancer.,http://www.galectintherapeutics.com,,Harold H. Shlevin,NASDAQ Capital Market,214297421,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +GAM,General American Investors Inc.,General American Investors,Asset Management,General American Investors Company Inc is a closed-end. Its objective is long-term capital appreciation through investment in companies with above-average growth potential.,http://www.generalamericaninvestors.com,GAM.png,Jeffrey W. Priest,New York Stock Exchange,809194725,Financial Services,Financial Services,Asset Management, +GARS,Garrison Capital Inc.,Garrison Capital,Asset Management,Garrison Capital Inc is a closed-end management investment company. Its investment objective is to generate current income and capital appreciation by making investments generally in debt securities and loans of U.S. based middle-market companies.,http://www.garrisoncapitalbdc.com,,Joseph Tansey,Nasdaq Global Select,119728166,Financial Services,Financial Services,Asset Management, +GASS,StealthGas Inc.,StealthGas,Transportation & Logistics,"StealthGas Inc through its subsidiaries owns a fleet of LPG carriers that provides seaborne transportation services to LPG producers and users. It also provides crude oil and product carriers chartered to oil producers, refiners and commodities traders.",http://www.stealthgas.com,GASS.png,Harry N. Vafias,Nasdaq Global Select,135127309,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +GATX,GATX Corporation,GATX,Consulting & Outsourcing,"GATX Corp is a provider of railcar leasing and maintenance services. The company operates business through four segments offering railcar leasing and maintenance, asset-related financial, and management services.",http://www.gatx.com,GATX.png,Brian A. Kenney,New York Stock Exchange,2847072000,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +GBAB,Guggenheim Taxable Municipal Managed Duration Trust of Beneficial Interest,Guggenheim Taxable Municipal Managed Duration Trust of Beneficial Interest,Asset Management,Guggenheim Build America Mngd Duration is a diversified closed-end management investment company. Its investment objective is to provide current income with a secondary objective of long-term capital appreciation.,https://www.guggenheiminvestments.com,GBAB.png,Brian E. Binder,New York Stock Exchange,393956864,Financial Services,Financial Services,Asset Management, +GBCI,Glacier Bancorp Inc.,Glacier Bancorp,Banks,"Glacier Bancorp Inc is a part of the financial services domain. It is the holding company for the Glacier Bank, which offers a wide range of products and services including deposit, loans and mortgage origination services.",http://www.glacierbancorp.com,GBCI.png,Randall M. Chesler,Nasdaq Global Select,3587945825,Financial Services,Financial Services,Banks - Regional - US,Banks +GBDC,Golub Capital BDC Inc.,Golub Capital BDC,Asset Management,"Golub Capital BDC Inc is a closed-end, non-diversified management investment company. Its investment objective is to generate current income and capital appreciation by investing in senior secured and one stop loans in U.S. middle-market companies.",http://www.golubcapitalbdc.com,GBDC.png,David B. Golub,Nasdaq Global Select,1107044354,Financial Services,Financial Services,Asset Management, +GBF,iShares Government/Credit Bond,iShares Government/Credit Bond,,"The investment seeks to track the investment results of the Bloomberg Barclays U.S. Government/Credit Bond Index (the ""underlying index""). + The underlying index measures the performance of U.S. dollar-denominated U.S. Treasury bonds, government-related bonds and investment-grade U.S. corporate bonds that have a remaining maturity of greater than or equal to one year. The fund generally invests at least 90% of its assets in securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index.",http://www.ishares.com,GBF.png,,NYSE Arca,94460500,,,, +GBL,Gamco Investors Inc.,Gamco Investors,Asset Management,"GAMCO Investors Inc provides asset-management services for individual and institutional investors. Through its subsidiaries, it manages separate accounts; Gabelli Funds, and Gabelli Securities. The company's product mix is more inclined towards equities.",http://www.gabelli.com,GBL.png,Mario J. Gabelli,New York Stock Exchange,602811833,Financial Services,Financial Services,Asset Management, +GBLI,Global Indemnity Limited,Global Indemnity Limited,Insurance - Property & Casualty,"Global Indemnity Ltd a specialty property and casualty insurer. It offers binding authority, program, brokerage, direct and reinsurance services through its distribution channel in United States.",http://www.globalindemnity.ky,,Cynthia Y. Valko,Nasdaq Global Select,481159794,Financial Services,Financial Services,Insurance - Property & Casualty, +GBR,New Concept Energy Inc,New Concept Energy,Oil & Gas - E&P,"New Concept Energy Inc is an oil and gas company which through its subsidiaries, owns and operates oil and gas wells and mineral leases in Athens and Meigs Counties in Ohio and in Calhoun, Jackson and Roane Counties in West Virginia.",http://www.newconceptenergy.com,,Gene S. Bertcher,NYSE American,9237483,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +GBT,Global Blood Therapeutics Inc.,Global Blood Therapeutics,Biotechnology,Global Blood Therapeutics Inc is a clinical-stage biopharmaceutical company in the United States. Its major focus lies on developing therapeutics for the treatment of blood-based disorders such as red blood cell sickling.,http://www.gbt.com,,Ted W. Love,Nasdaq Global Select,2548943462,Healthcare,Healthcare,Biotechnology, +GBX,Greenbrier Companies Inc. (The),Greenbrier Companies (The),Transportation & Logistics,"Greenbrier Companies Inc designs, manufactures & markets railroad freight car equipment in North America & Europe, marine barges in North America and provides wheel services, railcar refurbishment and parts, leasing & other services to the railroad.",https://www.gbrx.com,GBX.png,William A. Furman,New York Stock Exchange,1382324559,Industrials,Industrials,Railroads,Transportation & Logistics +GCAP,GAIN Capital Holdings Inc.,GAIN Capital,Brokers & Exchanges,"GAIN Capital Holdings Inc is engaged in providing trading services and solutions in over-the-counter, or OTC, and exchange-traded markets. It offers financial products, including foreign exchange, or forex, and precious metals.",http://www.gaincapital.com,GCAP.png,Glenn Stevens,New York Stock Exchange,290929462,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +GCBC,Greene County Bancorp Inc.,Greene County Bancorp,Banks,Greene County Bancorp Inc is a federally chartered holding company of The Bank of Greene County. It is engaged in the business of attracting deposits from customers within its market area and investing those funds in loans.,http://www.thebankofgreenecounty.com,GCBC.png,Donald E. Gibson,NASDAQ Capital Market,261683999,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +GCC,WisdomTree Continuous Commodity Index Fund,WisdomTree Continuous Commodity Index Fund,,"The investment seeks, through its investment in the master fund, to reflect the performance of the index, over time, less the expenses of the fund and the master fund’s overall operations. + The master fund invests in a portfolio of index commodities, as well as holding cash and United States Treasury securities and other high credit quality short-term fixed income securities for deposit with the master fund’s Commodity Broker as margin. The Continuous Commodity Total Return Index is a broad based commodity index that reflects the price movement of 17 exchange-traded futures contracts.",http://www.greenhavenfunds.com,,,NYSE Arca,163080906,,,, +GCE,Clarymore CEF GS Connect ETN,Clarymore CEF GS Connect ETN,,"The investment seeks to replicate, net of expenses, the Claymore CEF Index. + The index measures the performance of a basket of closed-end funds selected and weighted based on a predefined set of criteria such as liquidity, distributions and market valuation, among other factors.",http://www2.goldmansachs.com,GCE.png,,NYSE Arca,6477375,,,, +GCI,Gannett Co. Inc.,Gannett Co.,Publishing,"Gannett Co., Inc. operates as a multi-platform news and information company. It spreads the news all over the USA and UK through digital, mobile, and print products.",http://www.gannett.com,GCI.png,Robert J. Dickey,New York Stock Exchange,1240810568,Consumer Cyclical,Consumer Cyclical,Publishing, +GCO,Genesco Inc.,Genesco,Retail - Apparel & Specialty,"Genesco Inc is a specialty retailer, which is engaged in designing, sourcing, marketing and distribution of footwear, apparel and accessories through retail stores.",http://www.genesco.com,GCO.png,Robert J. Dennis,New York Stock Exchange,923606963,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +GCP,GCP Applied Technologies Inc.,GCP Applied,Chemicals,"GCP Applied Technologies Inc produces and sells specialty construction chemicals, specialty building materials, and packaging sealants and coatings. The company earns the majority of its revenue from sale of concrete admixtures and cement additives.",http://www.gcpat.com,,Gregory E. Poling,New York Stock Exchange,1859728283,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +GCV,Gabelli Convertible and Income Securities Fund Inc. (The),Gabelli Convertible and Income Securities Fund (The),Asset Management,The Gabelli Convertible and Income Securities Fund Inc is a diversified closed-end management investment company. Its investment objective is of a high level of total return by investing in convertible securities.,http://www.gabelli.com,GCV.png,,New York Stock Exchange,72305033,Financial Services,Financial Services,Asset Management, +GD,General Dynamics Corporation,General Dynamics,Aerospace & Defense,"General Dynamics Corp is an aerospace and defense company. It offers products and services in business aviation including combat vehicles, weapons systems and munitions, shipbuilding, and communication and information technology services and solutions.",http://www.generaldynamics.com,GD.png,Phebe N. Novakovic,New York Stock Exchange,50409583797,Industrials,Industrials,Aerospace & Defense, +GDDY,GoDaddy Inc. Class A,GoDaddy,Online Media,"GoDaddy Inc, through its subsidiaries provides a variety of domain name registration and website hosting services. It also provides cloud-based solutions.",http://www.godaddy.com,,Scott W Wagner,New York Stock Exchange,12109723514,Technology,Technology,Internet Content & Information,Online Media +GDEN,Golden Entertainment Inc.,Golden Entertainment,Travel & Leisure,"Golden Entertainment Inc is an US based company which focuses on distributed gaming, casino and resort operations. It organizes its business in two segments; Distributed Gaming and Casinos.",http://www.goldenent.com,,Blake L. Sartini,NASDAQ Global Market,548279040,Consumer Cyclical,Consumer Cyclical,Gambling,Travel & Leisure +GDI,Gardner Denver Holdings Inc.,Gardner Denver,Computer Hardware,"Gardner Denver Holdings Inc provides flow control and compression equipment and associated aftermarket parts, consumables, and services. It manufactures compressor, pump, vacuum and blower products.",http://www.gardnerdenver.com,,Vicente Reynal,New York Stock Exchange,4949192151,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +GDL,GDL Fund The of Beneficial Interest,GDL Fund The of Beneficial Interest,Asset Management,"GDL Fund is a non-diversified, closed-end management investment company. Its primary investment objective is to achieve absolute returns in various market conditions without excessive risk of capital.",http://www.gabelli.com,GDL.png,,New York Stock Exchange,169777264,Financial Services,Financial Services,Asset Management, +GDO,Western Asset Global Corporate Defined Opportunity Fund Inc.,Western Asset Global Corporate Defined Opportunity Fund,Asset Management,"Western Asset Global Corp Defined Opp is a closed-end management investment company with investment objective to provide current income and then to liquidate and distribute substantially all of its net assets to stockholders on or about December 2, 2024.",http://www.lmcef.com,GDO.png,Jane E. Trust,New York Stock Exchange,242036748,Financial Services,Financial Services,Asset Management, +GDOT,Green Dot Corporation Class A $0.001 par value,Green Dot $0.001 par value,Credit Services,Green Dot Corp is a financial technology company. The firm provides financial services for consumers in the United States such as Account Services GoBank mobile checking and Visa- or Mastercard-branded prepaid debit cards.,https://www.greendot.com,GDOT.png,Steven Streit,New York Stock Exchange,3953671856,Financial Services,Financial Services,Credit Services, +GDP,Goodrich Petroleum Corporation,Goodrich Petroleum,Oil & Gas - E&P,"Goodrich Petroleum Corp is an independent oil and natural gas company. It is engaged in the exploration, development and production of oil and natural gas in the Tuscaloosa Marine Shale region.",http://www.goodrichpetroleum.com,,Walter G. Goodrich,NYSE American,167731993,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +GDS,GDS Holdings Limited,GDS Limited,Computer Hardware,"GDS Holdings Ltd is a developer and operator of data centers in PRC. The Company offers colocation and managed services, including managed cloud services to internet companies, financial institutions, telecommunications and IT service providers.",http://www.gds-services.com,,Wei William Huang,NASDAQ Global Market,3340330749,Technology,Technology,Data Storage,Computer Hardware +GDV,Gabelli Dividend & Income Trust of Beneficial Interest,Gabelli Dividend & Income Trust of Beneficial Interest,Asset Management,Gabelli Dividend & Income Trust operates as a diversified closed-end management investment company. The fund's investment objective is to provide a high level of total return on its assets with an emphasis on dividends and income.,http://www.gabelli.com,GDV.png,Bruce N. Alpert,New York Stock Exchange,1690689057,Financial Services,Financial Services,Asset Management, +GDX,VanEck Vectors Gold Miners,VanEck Vectors Gold Miners,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the NYSE Arca Gold Miners Index. + The fund normally invests at least 80% of its total assets in common stocks and depositary receipts of companies involved in the gold mining industry. The index is a modified market-capitalization weighted index primarily comprised of publicly traded companies involved in the mining for gold and silver. The fund is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,10716541225,,,, +GE,General Electric Company,General Electric Company,Industrial Products,"General Electric Co is a digital industrial company. It operates in various segments, including power and water, oil and gas, energy management, aviation, healthcare, transportation, appliances and lighting, and more.",http://www.ge.com,GE.png,H. Lawrence Culp,New York Stock Exchange,88807754150,Industrials,Industrials,Diversified Industrials,Industrial Products +GEC,Great Elm Capital Group Inc.,Great Elm Capital,Asset Management,"Great Elm Capital Group Inc is a diversified investment company. The company operates in three business lines including investment management, real estate and merchant banking.",http://www.greatelmcap.com,,Peter Andrew Reed,Nasdaq Global Select,82899165,Financial Services,Financial Services,Asset Management, +GECC,Great Elm Capital Corp.,Great Elm Capital,Asset Management,"Great Elm Capital Corp is an externally managed, non-diversified closed-end management investment company. The Company invests primarily in secured and senior unsecured debt instruments that it purchases in the secondary markets.",http://www.greatelmcc.com,,Peter Andrew Reed,NASDAQ Global Market,85538780,Financial Services,Financial Services,Asset Management, +GEF,Greif Inc. Class A,Greif,Packaging & Containers,"Greif Inc produces industrial packaging products with manufacturing facilities located in over many countries. Its products are steel, fibre and plastic drums, intermediate bulk containers, closure systems for industrial packaging and among others.",http://www.greif.com,GEF.png,Peter G. Watson,New York Stock Exchange,2264379583,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +GEF.B,Greif Inc. Corporation Class B,Greif B,Packaging & Containers,"Greif Inc produces industrial packaging products with manufacturing facilities located in over many countries. Its products are steel, fibre and plastic drums, intermediate bulk containers, closure systems for industrial packaging and among others.",http://www.greif.com,GEF.B.png,Peter G. Watson,New York Stock Exchange,995398470,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +GEL,Genesis Energy L.P.,Genesis Energy,Oil & Gas - Midstream,"Genesis Energy LP provides onshore pipeline transportation of crude oil and carbon dioxide, offshore pipeline transportation of crude oil in the Gulf of Mexico, refinery services, marine transportation, and supply and logistics service.",http://www.genesisenergy.com,GEL.png,Grant E. Sims,New York Stock Exchange,2592550461,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +GEMP,Gemphire Therapeutics Inc.,Gemphire Therapeutics,Biotechnology,"Gemphire Therapeutics Inc is a clinical-stage biopharmaceutical company developing and commercializing therapies for the treatment of dyslipidemia, a serious medical condition that increases the risk of life threatening cardiovascular disease.",http://www.gemphire.com,,Steven R. Gullans,NASDAQ Global Market,15263990,Healthcare,Healthcare,Biotechnology, +GEN,Genesis Healthcare Inc.,Genesis Healthcare,Health Care Providers,Genesis Healthcare Inc is a post-acute care provider in the United States. The company operates skilled nursing centers and assisted/senior living communities. It also supplies rehabilitation and respiratory therapy.,http://www.genesishcc.com,GEN.png,George V. Hager,New York Stock Exchange,258689811,Healthcare,Healthcare,Long-Term Care Facilities,Health Care Providers +GENC,Gencor Industries Inc.,Gencor Industries,Farm & Construction Machinery,"Gencor Industries Inc manufactures heavy machinery used in the production of highway construction materials, synthetic fuels and environmental control equipment. Its products include asphalt plants, combustion systems and fluid heat transfer systems.",http://www.gencor.com,GENC.png,John E. Elliott,NASDAQ Global Market,201395537,Industrials,Industrials,Farm & Construction Equipment,Farm & Construction Machinery +GENE,Genetic Technologies Ltd,Genetic,Medical Diagnostics & Research,"Genetic Technologies Ltd is a molecular diagnostics company which offers predictive testing and assessment tools to help physicians manage women's health. It has developed BREVAGenplus, which is a is a clinically validated risk assessment test.",http://www.gtglabs.com,,Paul A. Kasian,NASDAQ Capital Market,13314502,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +GEO,Geo Group Inc (The) REIT,Geo (The) REIT,REITs,"The GEO Group Inc is a healthcare facility real estate investment trust. It is engaged in ownership, leasing and management of correctional, detention and re-entry facilities, and the provision of community based services.",http://www.geogroup.com,GEO.png,George C. Zoley,New York Stock Exchange,2772085996,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +GEOS,Geospace Technologies Corporation,Geospace,Oil & Gas - Services,"Geospace Technologies Corp is engaged in designing and manufacturing of instruments and equipment used in the oil and gas industry for acquiring seismic data to locate, characterize and monitor hydrocarbon producing reservoirs.",http://www.geospace.com,GEOS.png,Walter R. Wheeler,Nasdaq Global Select,204355537,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +GER,Goldman Sachs MLP Energy Renaissance Fund,Goldman Sachs MLP Energy Renaissance Fund,Asset Management,"Goldman Sachs MLP and Energy Renaissance Fund is a non-diversified, closed-end management investment company. It seeks a high level of total return with an emphasis on current distributions to shareholders.",https://www.gsam.com,,James A. McNamara,New York Stock Exchange,443791180,Financial Services,Financial Services,Asset Management, +GERN,Geron Corporation,Geron,Biotechnology,"Geron Corp is a biopharmaceutical company. It supports the clinical stage development of a telomerase inhibitor, imetelstat.",http://www.geron.com,GERN.png,John A. Scarlett,Nasdaq Global Select,257160331,Healthcare,Healthcare,Biotechnology, +GES,Guess? Inc.,Guess?,Retail - Apparel & Specialty,"Guess? Inc designs, markets, distributes and licenses a lifestyle collection of contemporary apparel and accessories for men, women and children that reflects the American lifestyle and European fashion sensibilities.",http://www.guess.com,GES.png,Maurice Marciano / Victor Herrero Amigo,New York Stock Exchange,1589982590,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +GEVO,Gevo Inc.,Gevo,Chemicals,Gevo Inc is a renewable chemicals and biofuels company. It is engaged in the development and commercialization of alternatives to petroleum-based products based on isobutanol produced from renewable feedstocks.,http://www.gevo.com,GEVO.png,Patrick Gruber,NASDAQ Capital Market,21514678,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +GF,New Germany Fund Inc. (The),New Germany Fund (The),Asset Management,"New Germany Fund is a United States based non-diversified, closed-end management investment company. As the investment objective, the fund seeks long-term capital appreciation through investment in middle market German equities.",http://www.deutschefunds.com,,Hepsen Uzcan,New York Stock Exchange,215179179,Financial Services,Financial Services,Asset Management, +GFED,Guaranty Federal Bancshares Inc.,Guaranty Federal Bancshares,Banks,"Guaranty Federal Bancshares Inc is a savings and loan holding company. It offers commercial real estate loans, multi-family residential mortgage loans, permanent one- to four-family residential mortgage loans, business, consumer and other loans..",https://www.gbankmo.com,,Shaun A. Burke,NASDAQ Global Market,97351452,Financial Services,Financial Services,Banks - Regional - US,Banks +GFF,Griffon Corporation,Griffon,Building Materials,"Griffon Corp manufactures and markets residential, commercial and industrial garage doors to professional installing dealers and home center retail chains. It also provides non-powered landscaping products for homeowners and professionals.",http://www.griffon.com,GFF.png,Ronald J. Kramer,New York Stock Exchange,767963227,Basic Materials,Basic Materials,Building Materials, +GFI,Gold Fields Limited American Depositary Shares,Gold Fields Limited American Depositary Shares,Metals & Mining,"Gold Fields Ltd is engaged in underground and surface gold and copper mining and related activities, including exploration, development, extraction, processing and smelting. It operates in South Africa, Australia, Ghana, and Peru.",http://www.goldfields.com,GFI.png,Nicholas Holland,New York Stock Exchange,3183983162,Basic Materials,Basic Materials,Gold,Metals & Mining +GFN,General Finance Corporation,General Finance,Consulting & Outsourcing,"General Finance Corp manufactures, leases & sells storage & freight containers, portable container buildings, portable liquid storage tank containers & modular buildings. The Company operates in Asia-Pacific area and North America.",http://www.generalfinance.com,,Jody E. Miller,NASDAQ Global Market,291322133,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +GFY,Western Asset Variable Rate Strategic Fund Inc.,Western Asset Variable Rate Strategic Fund,Asset Management,"Western Asset Variable Rate Strategic Fd is a non-diversified, closed-end management investment company. Its investment objective is to maintain a high level of current income by investing in variable rate instruments of U.S. and non-U.S. issuers.",https://www.leggmason.com,GFY.png,Jane E. Trust,New York Stock Exchange,74321039,Financial Services,Financial Services,Asset Management, +GG,Goldcorp Inc.,Goldcorp,Metals & Mining,"Goldcorp Inc is gold mining company. It is engaged in the operation, exploration, development, and acquisition of precious metal properties in Canada, the United States, Mexico, and Central and South America.",http://www.goldcorp.com,GG.png,David Garofalo,New York Stock Exchange,9638263955,Basic Materials,Basic Materials,Gold,Metals & Mining +GGAL,Grupo Financiero Galicia S.A.,Grupo Financiero Galicia S.A.,Banks,"Grupo Financiero Galicia SA is a financial services holding company. The company through its subsidiaries, provides general banking services, proprietary brand credit card services, personal loans, insurance and other services.",http://www.gfgsa.com,GGAL.png,Pedro Alberto Richards,NASDAQ Capital Market,5287591090,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +GGB,Gerdau S.A.,Gerdau S.A.,Steel,"Gerdau SA is engaged in the production and commercialization of steel products. The company's mills located in Argentina, Brazil, Canada, Chile, Colombia, the United States, India, Mexico, Peru, among others.",http://www.gerdau.com,GGB.png,Gustavo Werneck da Cunha,New York Stock Exchange,7336204475,Basic Materials,Basic Materials,Steel, +GGG,Graco Inc.,Graco,Industrial Products,"Graco Inc is engaged in the equipment manufacturing business. Its products include systems and equipment used to move, measure, control, dispense and spray fluid and powder materials.",http://www.graco.com,GGG.png,Patrick J. McHale,New York Stock Exchange,7240009500,Industrials,Industrials,Diversified Industrials,Industrial Products +GGM,Guggenheim Credit Allocation Fund of Beneficial Interest,Guggenheim Credit Allocation Fund of Beneficial Interest,Asset Management,"Guggenheim Credit Allocation Fund is a diversified, closed-end management investment company. The Fund's investment objective is to seek total return through a combination of current income and capital appreciation.",https://www.guggenheiminvestments.com,GGM.png,Brian E. Binder,New York Stock Exchange,150421475,Financial Services,Financial Services,Asset Management, +GGN,GAMCO Global Gold Natural Resources & Income Trust,GAMCO Global Gold Natural Resources & Income Trust,Asset Management,"GAMCO Global Gold, Natural Resources & Income Trust is a non-diversified closed-end investment company. Its investment objective is to provide a current income and capital appreciation through investing in gold and natural resources industries.",http://www.gabelli.com,GGN.png,,NYSE American,583405768,Financial Services,Financial Services,Asset Management, +GGO,The Gabelli Go Anywhere Trust of Beneficial Interest,The Gabelli Go Anywhere Trust of Beneficial Interest,Asset Management,"The Gabelli Go Anywhere Trust is a non-diversified, closed-end investment management company. Its investment objective is total return, consisting of capital appreciation and current income.",http://www.gabelli.com,GGO.png,Agnes Mullady,NYSE American,24174135,Financial Services,Financial Services,Asset Management, +GGT,Gabelli Multi-Media Trust Inc. (The),Gabelli Multi-Media Trust (The),Asset Management,"Gabelli Multimedia Trust Inc is a closed-end, non-diversified management investment company seeking investment interest in long-term growth presented in the telecommunications, media, publishing and entertainment industries.",http://www.gabelli.com,GGT.png,Bruce N. Alpert,New York Stock Exchange,197641658,Financial Services,Financial Services,Asset Management, +GGZ,Gabelli Global Small and Mid Cap Value Trust (The) of Beneficial Interest,Gabelli Global Small and Mid Cap Value Trust (The) of Beneficial Interest,Asset Management,The Gabelli Global Small and Mid Cap Value Trust is a closed-end diversified management investment company whose investment objective is long-term capital growth. It invests in equity securities (such as common stock and preferred stock) of companies.,http://www.gabelli.com,GGZ.png,Bruce N. Alpert,New York Stock Exchange,115834272,Financial Services,Financial Services,Asset Management, +GH,Guardant Health Inc.,Guardant Health,Medical Diagnostics & Research,,https://www.guardanthealth.com,GH.png,Helmy Eltoukhy,Nasdaq Global Select,3421588630,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +GHC,Graham Holdings Company,Graham Company,Education,"Graham Holdings Co is an education and media company that provides educational services; television broadcasting; online, print and local TV news; home health and hospice care; and manufacturing. It provides a range of education and related services.",http://www.ghco.com,GHC.png,Timothy J. O¿Shaughnessy,New York Stock Exchange,3529274931,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +GHDX,Genomic Health Inc.,Genomic Health,Medical Diagnostics & Research,Genomic Health Inc is a healthcare company. It provides genomic-based diagnostic tests that address both the overtreatment and optimal treatment of early stage cancer.,http://www.genomichealth.com,GHDX.png,Kimberly J. Popovits,Nasdaq Global Select,2772463045,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +GHG,GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A,GreenTree Hospitality American depositary shares each representing one,Travel & Leisure,GreenTree Hospitality Group Ltd is a franchised hotel operator in China as franchised-and-managed hotels represent almost all of the hotels in its hotel network.,http://www.998.com,,Alex S. Xu,New York Stock Exchange,1213548898,Consumer Cyclical,Consumer Cyclical,Lodging,Travel & Leisure +GHL,Greenhill & Co. Inc.,Greenhill & Co.,Brokers & Exchanges,"Greenhill & Co Inc is an investment bank providing financial advice on mergers, acquisitions, restructurings, financing and capital-raising to corporations, partnerships, institutions and governments.",http://www.greenhill.com,GHL.png,Scott L. Bok,New York Stock Exchange,522929010,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +GHM,Graham Corporation,Graham,Industrial Products,"Graham Corp designs, manufactures and sells critical equipment for the energy, defense and chemical/petrochemical industries. It also designs and manufactures custom-engineered ejectors, vacuum pumping systems, surface condensers and vacuum systems.",http://www.graham-mfg.com,GHM.png,James R. Lines,New York Stock Exchange,221329530,Industrials,Industrials,Metal Fabrication,Industrial Products +GHY,PGIM Global Short Duration High Yield Fund Inc.,PGIM Global Short Duration High Yield Fund,Asset Management,"Prudential Global Short Duration High Yield Fund Inc is a diversified, closed-end management investment company. The fund's investment objective is to provide a high level of current income.",https://www.prudential.com,GHY.png,Stuart S. Parker,New York Stock Exchange,565568008,Financial Services,Financial Services,Asset Management, +GIB,CGI Inc.,CGI,Application Software,"CGI Group Inc manages information technology services. The Company's services include the management of IT and business functions, systems integration and consulting as well as the sale of software solutions.",http://www.cgi.com,GIB.png,George Schindler,New York Stock Exchange,16628843263,Technology,Technology,Information Technology Services,Application Software +GIFI,Gulf Island Fabrication Inc.,Gulf Island Fabrication,Oil & Gas - Services,"Gulf Island Fabrication Inc is a fabricator of offshore drilling. The company operates in segments namely Fabrication division, Shipyards division, Services division, and corporate division.",http://www.gulfisland.com,GIFI.png,Kirk J. Meche,Nasdaq Global Select,143743096,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +GIG,GigCapital Inc.,GigCapital,Conglomerates,"GigCapital Inc is a blank check company. The company was formed for the purpose of effecting a merger, capital stock exchange, asset acquisition, stock purchase, reorganization or similar business combination with one or more businesses.",https://www.gigcapitalglobal.com,,Avishay S. Katz,New York Stock Exchange,187758601,Industrials,Industrials,Conglomerates, +GIGM,GigaMedia Limited,GigaMedia Limited,Application Software,"GigaMedia Ltd is a publisher of online games.It has online game operations in Taiwan, Hong Kong and Macau and a cloud computing software and services business based in Taipei.",http://www.gigamedia.com,,James Cheng-Ming Huang,NASDAQ Capital Market,32162004,Technology,Technology,Electronic Gaming & Multimedia,Application Software +GII,SPDR S&P Global Infrastructure,SPDR S&P Global Infrastructure,,"The investment seeks investment results that, before fees and expenses, correspond generally to the total return performance of the S&P Global Infrastructure Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index and in depositary receipts based on securities comprising the index. The index is comprised of 75 of the largest publicly listed infrastructure companies that meet specific investability requirements. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,299266000,,,, +GIII,G-III Apparel Group LTD.,G-III Apparel,Manufacturing - Apparel & Furniture,"G-III Apparel Group Ltd designs, manufactures & markets apparel, including outerwear, dresses, sportswear, swimwear, women's suits & women's performance wear, as well as footwear, luggage & women handbags, small leather goods & cold weather accessories.",https://www.giii.com,GIII.png,Morris Goldfarb,Nasdaq Global Select,1715106648,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +GIL,Gildan Activewear Inc. Class A Sub. Vot.,Gildan Activewear Sub. Vot.,Manufacturing - Apparel & Furniture,"Gildan Activewear Inc is an apparel manufacturer in North America. Its suite of products includes T-shirts, fleece, socks, and underwear. It has markets in the United States, Canada and other regions of the world.",http://www.gildan.com,GIL.png,Glenn J. Chamandy,New York Stock Exchange,7033166647,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +GILD,Gilead Sciences Inc.,Gilead Sciences,Biotechnology,"Gilead Sciences Inc is a biopharmaceutical company that discovers, develops and commercializes new medicines in areas of unmet medical need. Its products target a number of areas, such as HIV, liver diseases, cardiovascular and other diseases.",http://www.gilead.com,GILD.png,,Nasdaq Global Select,90618053821,Healthcare,Healthcare,Biotechnology, +GILT,Gilat Satellite Networks Ltd.,Gilat Satellite Networks,Communication Equipment,Gilat Satellite Networks Ltd provides broadband satellite communication and networking solutions and services.,http://www.gilat.com,GILT.png,Yona Ovadia,Nasdaq Global Select,534849103,Technology,Technology,Communication Equipment, +GIM,Templeton Global Income Fund Inc.,Templeton Global Income Fund,Asset Management,"Templeton Global Income Fund is a closed-end fund. It seeks high, current income, with a secondary goal of capital appreciation. Under normal market conditions.",http://www.franklintempletondatasources.com,GIM.png,,New York Stock Exchange,847791079,Financial Services,Financial Services,Asset Management, +GIS,General Mills Inc.,General Mills,Consumer Packaged Goods,"General Mills Inc is a global manufacturer and marketer of branded consumer foods, such as ready-to-eat breakfast cereals, refrigerated dough and other baking items, snack foods, ice cream, and yogurt.",http://www.generalmills.com,GIS.png,Jeffrey L. Harmening,New York Stock Exchange,26155505032,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +GKOS,Glaukos Corporation,Glaukos,Medical Instruments & Equipment,Glaukos Corp is an ophthalmic medical technology company focused on the development and commercialization of breakthrough products and procedures designed to transform the treatment of glaucoma.,http://www.glaukos.com,GKOS.png,Thomas W. Burns,New York Stock Exchange,2409206804,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +GLAC,SPDR Bloomberg Barclays Global Aggregate Bond CHF,SPDR Bloomberg Barclays Global Aggregate Bond CHF,Conglomerates,,,,Yanming Liu,NASDAQ Capital Market,58051280,Industrials,Industrials,Conglomerates, +GLAD,Gladstone Capital Corporation,Gladstone Capital,Asset Management,"Gladstone Capital Corp is an externally managed, closed-end, non-diversified management investment company.",http://www.gladstonecapital.com,,David Gladstone,Nasdaq Global Select,248846424,Financial Services,Financial Services,Asset Management, +GLBS,Globus Maritime Limited,Globus Maritime Limited,Transportation & Logistics,Globus Maritime Ltd owns and operates fleet of dry bulk motor vessels. The Company provides maritime services for the transportation of dry cargo products.,http://www.globusmaritime.gr,,Athanasios Feidakis,NASDAQ Capital Market,107331,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +GLBZ,Glen Burnie Bancorp,Glen Burnie Bancorp,Banks,"Glen Burnie Bancorp is a bank holding company. The Company through its subsidiary provides commercial & retail banking including acceptance of demand & time deposits and the origination of loans to individuals, associations, partnerships & corporations.",http://www.thebankofglenburnie.com,,John D. Long,NASDAQ Capital Market,34360857,Financial Services,Financial Services,Banks - Regional - US,Banks +GLD,SPDR Gold Trust,SPDR Gold Trust,,"The investment seeks to reflect the performance of the price of gold bullion, less the expenses of the Trust’s operations. + The Trust holds gold bars and from time to time, issues Baskets in exchange for deposits of gold and distributes gold in connection with redemptions of Baskets. The investment objective of the Trust is for the Shares to reflect the performance of the price of gold bullion, less the Trust’s expenses. The Sponsor believes that, for many investors, the Shares represent a cost-effective investment in gold.",http://www.spdrs.com,,,NYSE Arca,34460880000,,,, +GLDD,Great Lakes Dredge & Dock Corporation,Great Lakes Dredge & Dock,Engineering & Construction,"Great Lakes Dredge & Dock Corp is a provider of dredging services in the United States. The Company also owns specialty contracting service providers which offers environmental, remediation and geotechnical services throughout the USA.",http://www.gldd.com,GLDD.png,Lasse J Petterson,Nasdaq Global Select,441729994,Industrials,Industrials,Engineering & Construction, +GLG,China Bat Group Inc.,China Bat,Credit Services,"China Commercial Credit Inc., is a financial services company. It provides direct loans and loan guarantee services to small-to-medium sized businesses (SMEs), farmers and individuals in the city of Wujiang, Jiangsu Province.",http://www.chinacommercialcredit.com,,Chenguang Kang,NASDAQ Capital Market,1377354,Financial Services,Financial Services,Credit Services, +GLIBA,GCI Liberty Inc. Class A Common Stock,GCI Liberty Common Stock,Communication Services,"GCI Liberty Inc is a holding company. It provides various wireless, data, video, voice, and managed services to residential customers, businesses, governmental entities, and educational and medical institutions in Alaska under the GCI brand.",http://www.gciliberty.com,GLIBA.png,Gregory B. Maffei,Nasdaq Global Select,5668996088,Communication Services,Communication Services,Telecom Services, +GLL,ProShares UltraShort Gold,ProShares UltraShort Gold,,"The investment seeks to match two times the inverse (-2x) of the daily performance of the gold bullion as measured by the U.S. dollar p.m. LBMA Gold Price. +The fund seeks to meet its investment objective by investing under normal market conditions in any one of, or combinations of, Financial Instruments (including swap agreements, futures contracts and forward contracts) based on the fund’s benchmark.",http://www.proshares.com,GLL.png,,NYSE Arca,20794359,,,, +GLMD,Galmed Pharmaceuticals Ltd.,Galmed Pharmaceuticals,Biotechnology,Galmed Pharmaceuticals Ltd is a clinical-stage biopharmaceutical company. It is engaged in the development and commercialization of oral therapy for the treatment of liver diseases and cholesterol gallstones.,http://www.galmedpharma.com,,Allen Baharaff,NASDAQ Capital Market,164249935,Healthcare,Healthcare,Biotechnology, +GLNG,Golar LNG Limited,Golar LNG Limited,Transportation & Logistics,"Golar LNG Ltd is a midstream liquid natural gas company. It is engaged in the transportation, regasification and liquefaction and trading of liquid natural gas. The company's reportable segment are Vessal operations, FLNG, and Power.",http://www.golarlng.com,GLNG.png,,Nasdaq Global Select,2256964000,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +GLO,Clough Global Opportunities Fund,Clough Global Opportunities Fund,Asset Management,"Clough Global Opportunities Fund is a closed-end investment fund, which operates with the objective of generating capital appreciation and income for its investors.",http://www.cloughglobal.com,,Edmund J. Burke,NYSE American,301298252,Financial Services,Financial Services,Asset Management, +GLOB,Globant S.A.,Globant S.A.,Application Software,"Globant SA is a software infrastructure provider. Its main products are digital journey, which used mobile apps and sensors in tracking consumer behavior pattern for its clients.",http://www.globant.com,GLOB.png,Martin Migoya,New York Stock Exchange,2456637000,Technology,Technology,Information Technology Services,Application Software +GLOG,GasLog Ltd.,GasLog,Transportation & Logistics,"GasLog Ltd is primarily engaged in the ownership, operation and management of vessels in the LNG market, providing maritime services for the transportation of LNG on a worldwide basis and LNG vessel management services.",http://www.gaslogltd.com,,Paul Wogan,New York Stock Exchange,1457111687,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +GLOP,GasLog Partners LP representing limited partnership interests,GasLog Partners representing limited partnership interests,Oil & Gas - Midstream,"GasLog Partners LP owns, operates & acquires liquefied natural gas (LNG) carriers engaged in LNG transportation under long-term charters. Its fleet consists of approximately five LNG carriers, including three vessels with modern tri-fuel diesel-electric.",http://www.gaslogmlp.com,GLOP.png,Andrew J. Orekar,New York Stock Exchange,1046745419,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +GLOW,Glowpoint Inc.,Glowpoint,Communication Services,Glowpoint Inc is a provider of video collaboration services and network aalications. Its services enable customers to use video conferencing as an efficient and effective method of communication for their business meetings.,http://www.glowpoint.com,GLOW.png,Peter Holst,NYSE American,6495615,Communication Services,Communication Services,Telecom Services, +GLP,Global Partners LP representing Limited Partner Interests,Global Partners representing Limited Partner Interests,Oil & Gas - Midstream,"Global Partners LP is a midstream logistics and marketing company. It is engaged in the purchasing, selling and logistics of transporting petroleum and related products, including domestic and Canadian crude oil, gasoline and gasoline blendstocks.",http://www.globalp.com,GLP.png,Eric Slifka,New York Stock Exchange,644555874,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +GLPG,Galapagos NV,Galapagos NV,Biotechnology,Galapagos NV is a clinical-stage biotechnology company. It is engaged in the discovery and development of small molecule medicines which address unmet medical conditions.,http://www.glpg.com,GLPG.png,Onno van de Stolpe,Nasdaq Global Select,5470506885,Healthcare,Healthcare,Biotechnology, +GLPI,Gaming and Leisure Properties Inc.,Gaming and Leisure Properties,REITs,"Gaming and Leisure Properties Inc is a self-managed Pennsylvania REIT. It is engaged in acquiring, financing, and owning real estate property to be leased to gaming operators in triple-net lease arrangements.",http://www.glpropinc.com,GLPI.png,Peter M. Carlino,Nasdaq Global Select,8045534368,Real Estate,Real Estate,REIT - Diversified,REITs +GLQ,Clough Global Equity Fund of Beneficial Interest,Clough Global Equity Fund of Beneficial Interest,Asset Management,Clough Global Equity Fund is a closed-end management investment company. Its investment objective is to provide a high level of total return.,http://www.cloughglobal.com,,Edmund J. Burke,NYSE American,137159596,Financial Services,Financial Services,Asset Management, +GLRE,Greenlight Reinsurance Ltd.,Greenlight Reinsurance,Insurance - Specialty,"Greenlight Capital Re Ltd conducts its reinsurance operations through underwriting traditional property and casualty reinsurance, and risk innovation and strategic partnerships. A majority of its business is sourced through reinsurance brokers.",http://www.greenlightre.ky,GLRE.png,Simon Burton,Nasdaq Global Select,391516814,Financial Services,Financial Services,Insurance - Reinsurance,Insurance - Specialty +GLT,Glatfelter,Glatfelter,Forest Products,"P.H. Glatfelter Co is a manufacturer of specialty papers and fiber-based engineered materials. It operates with three segments namely Composite Fibers, Advanced Airlaid Materials and Specialty Papers.",http://www.glatfelter.com,GLT.png,Dante C. Parrini,New York Stock Exchange,573545628,Basic Materials,Basic Materials,Paper & Paper Products,Forest Products +GLTR,Aberdeen Standard Physical Precious Metals Basket Shares,Aberdeen Standard Physical Precious Metals Basket Shares,,"The investment objective of the Trust is for the Shares to reflect the performance of the price of physical gold, silver, platinum and palladium in the proportions held by the Trust, less the expenses of the Trust’s operations. + The Shares are designed for investors who want a cost-effective and convenient way to invest in a basket of Bullion with minimal credit risk.",http://www.etfsecurities.com/,GLTR.png,,NYSE Arca,373561975,,,, +GLU,Gabelli Global Utility of Beneficial Ownership,Gabelli Global Utility of Beneficial Ownership,Asset Management,"Gabelli Global Utility & Income Trust is a non-diversified, closed-end management investment company. The Fund's objective is to seek a consistent level of after-tax total return.",https://www.gabelli.com,GLU.png,Bruce N. Alpert,NYSE American,76182333,Financial Services,Financial Services,Asset Management, +GLUU,Glu Mobile Inc.,Glu Mobile,Application Software,"Glu Mobile Inc develops, publishes and markets games designed to appeal to users of smartphones and tablet devices. Its gaming brands include Blood and Glory, Contract Killer, Deer Hunter, Eternity Warriors, Frontline Commando and Heroes of Destiny.",http://www.glu.com,GLUU.png,Nicholas Earl,Nasdaq Global Select,1461119278,Technology,Technology,Electronic Gaming & Multimedia,Application Software +GLV,Clough Global Dividend and Income Fund of beneficial interest,Clough Global Dividend and Income Fund of beneficial interest,Asset Management,Clough Global Dividend and Income Fund is a closed-end management investment company .Its investment objective is to provide a high level of total return.,http://www.cloughglobal.com,,Edmund J. Burke,NYSE American,77281000,Financial Services,Financial Services,Asset Management, +GLW,Corning Incorporated,Corning Incorporated,Computer Hardware,"Corning Inc is the leading manufacturer and supplier of specialty glass and ceramics. Its segments are Display Technologies, Optical Communications, Environmental Technologies, Specialty Materials and Life Sciences.",http://www.corning.com,GLW.png,Wendell P. Weeks,New York Stock Exchange,26437400000,Technology,Technology,Electronic Components,Computer Hardware +GLYC,GlycoMimetics Inc.,GlycoMimetics,Biotechnology,GlycoMimetics Inc is a clinical stage biotechnology company. It is engaged in discovery and development of novel glycomimetic drugs to address unmet medical needs resulting from diseases in which carbohydrate biology plays a key role.,http://www.glycomimetics.com,,Rachel K. King,NASDAQ Global Market,483136942,Healthcare,Healthcare,Biotechnology, +GM,General Motors Company,General Motors Company,Autos,"General Motors Company is an American multinational corporation. It designs, builds and sells cars, trucks and automobile parts. The company also provides automotive financing services through General Motors Financial Company, Inc.",https://www.gm.com,GM.png,Mary Barra,New York Stock Exchange,54945943433,Consumer Cyclical,Consumer Cyclical,Auto Manufacturers,Autos +GM+B,General Motors Company Warrant (Expires 07/10/2019),General Motors Company Warrant (Expires 07/10/2019),Autos,"General Motors Company is an American multinational corporation. It designs, builds and sells cars, trucks and automobile parts. The company also provides automotive financing services through General Motors Financial Company, Inc.",https://www.gm.com,GM+B.png,Mary Barra,New York Stock Exchange,29724595041,Consumer Cyclical,Consumer Cyclical,Auto Manufacturers,Autos +GMDA,Gamida Cell Ltd.,Gamida Cell,Biotechnology,,https://www.gamida-cell.com,GMDA.png,Julian Adams,NASDAQ Global Market,341058488,Healthcare,Healthcare,Biotechnology, +GME,GameStop Corporation,GameStop,Retail - Apparel & Specialty,"GameStop Corp is an multichannel video game retailer. It sells new and pre-owned video game hardware, physical and digital video game software and accessories through GameStop, EB Games and Micromania stores.",http://www.gamestopcorp.com,GME.png,,New York Stock Exchange,1159371044,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +GMED,Globus Medical Inc. Class A,Globus Medical,Medical Devices,Globus Medical Inc is a medical device company. It operates under two divisions that include innovative fusion and disruptive technology developing products for patients with musculoskeletal disorders for various treatment.,http://www.globusmedical.com,GMED.png,David M. Demski,New York Stock Exchange,4326273054,Healthcare,Healthcare,Medical Devices, +GMF,SPDR S&P Emerging Asia Pacific,SPDR S&P Emerging Asia Pacific,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P Asia Pacific Emerging BMI Index based upon the emerging markets of the Asia Pacific region. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index and in depositary receipts (including ADRs or GDRs) based on securities comprising the index. The index is a market capitalization weighted index designed to define and measure the investable universe of publicly traded companies domiciled in emerging Asian Pacific markets. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,451728000,,,, +GMLP,Golar LNG Partners LP,Golar LNG Partners,Transportation & Logistics,Golar LNG Partners LP owns and operates floating storage regasification units (FSRUs) and liquefied natural gas (LNG) carriers under long-term time charters. It carries its operation in only one segment namely LNG market segment.,http://www.golarlngpartners.com,,Brian Tienzo,Nasdaq Global Select,956951275,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +GMO,General Moly Inc.,General Moly,Metals & Mining,"General Moly Inc is engaged in the business of the exploration, development and mining of properties containing molybdenum in the United States.",http://www.generalmoly.com,,Bruce D. Hansen,NYSE American,27889916,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +GMRE,Global Medical REIT Inc.,Global Medical REIT,REITs,"Global Medical REIT Inc owns, operates, develops and manages specialty medical properties including medical office buildings, outpatient treatment & diagnostic facilities, physical group practice clinics, ambulatory surgery centers and treatment centers.",http://www.globalmedicalreit.com,,Jeffrey Busch,New York Stock Exchange,219586937,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +GMS,GMS Inc.,GMS,Building Materials,"GMS Inc is a North American-based supplier of building materials. The company principally operates through three product lines: Wallboards, Ceilings, and Steel Framings. The majority of the company's revenue is generated by the Wallboard segment.",http://www.gms.com,GMS.png,G. Michael Callahan,New York Stock Exchange,819930315,Basic Materials,Basic Materials,Building Materials, +GMZ,Goldman Sachs MLP Income Opportunities Fund,Goldman Sachs MLP Income Opportunities Fund,Asset Management,"Goldman Sachs MLP Income Opportunities Fund is a non-diversified, closed-end management investment company. Its investment objective is to seek high level of total return with an emphasis on current distributions to shareholders.",https://www.gsam.com,,,New York Stock Exchange,392747339,Financial Services,Financial Services,Asset Management, +GNC,GNC Holdings Inc. Class A,GNC,Retail - Defensive,"GNC Holdings Inc is a health and wellness products retailer. Its product offering includes health and wellness products such as vitamins, herbal supplements, sports nutrition products, and diet products.",http://www.gnc.com,GNC.png,Kenneth A. Martindale,New York Stock Exchange,245782203,Consumer Defensive,Consumer Defensive,Pharmaceutical Retailers,Retail - Defensive +GNCA,Genocea Biosciences Inc.,Genocea Biosciences,Biotechnology,Genocea Biosciences Inc is a biopharmaceutical company that discovers and develops novel vaccines and immunotherapies to address diseases with unmet needs. The Company's products include GEN-003 and GEN-004.,http://www.genocea.com,GNCA.png,William D. Clark,NASDAQ Capital Market,49376806,Healthcare,Healthcare,Biotechnology, +GNE,Genie Energy Ltd. Class B Stock,Genie Energy B Stock,Oil & Gas - E&P,Genie Energy Ltd through its subsidiaries resells electricity and natural gas to residential and small business customers operating in the Mid-Atlantic and Midwestern United States. It also provides brokerage and advisory services to commercial customers.,http://www.genie.com,GNE.png,Michael M Stein,New York Stock Exchange,220531136,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +GNK,Genco Shipping & Trading Limited New (Marshall Islands),Genco Shipping & Trading Limited New (Marshall Islands),Transportation & Logistics,"Genco Shipping & Trading Ltd is an international shipping company. It transports iron ore, coal, grain, steel products and other dry bulk cargoes along shipping routes through the ownership and operation of dry bulk carrier vessels.",http://www.gencoshipping.com,,John C. Wobensmith,New York Stock Exchange,303588186,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +GNL,Global Net Lease Inc.,Global Net Lease,REITs,"Global Net Lease Inc is a real estate investment trust that manages a diversified portfolio of commercial real estate properties. It is engaged in the ownership, management, operating, lease, acquisition, investment in, and sale of the portfolio assets.",http://www.globalnetlease.com,,James L. Nelson,New York Stock Exchange,1426295816,Real Estate,Real Estate,REIT - Diversified,REITs +GNMA,iShares GNMA Bond ETF,iShares GNMA Bond ETF,,"The investment seeks to track the investment results of the Bloomberg Barclays U.S. GNMA Bond Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The underlying index includes fixed-rate mortgage pass-through securities issued by GNMA that have 30- or 15-year maturities. The index measures the performance of mortgage-backed pass-through securities issued by GNMA.",http://www.ishares.com,GNMA.png,,NASDAQ Global Market,109665000,,,, +GNMK,GenMark Diagnostics Inc.,GenMark Diagnostics,Medical Devices,GenMark Diagnostics Inc is a molecular diagnostics company. The Company develops and commercializes its proprietary eSensor detection technology for the support of instruments and molecular tests.,http://www.genmarkdx.com,,Hany Massarany,NASDAQ Global Market,349160972,Healthcare,Healthcare,Medical Devices, +GNMX,Aevi Genomic Medicine Inc.,Aevi Genomic Medicine,Biotechnology,Aevi Genomic Medicine Inc is a clinical-stage biopharmaceutical company. It is engaged in translating genetic discoveries into novel therapies to improve the lives of children and adults with pediatric onset life altering diseases.,http://www.aevigenomics.com,,Michael F. Cola,NASDAQ Global Market,14876953,Healthcare,Healthcare,Biotechnology, +GNPX,Genprex Inc.,Genprex,Biotechnology,Genprex Inc is a clinical stage gene therapy company. It develops therapies that carry cancer-fighting genes. Its initial product candidate is Oncoprex.,https://www.genprex.com,GNPX.png,J. Rodney Varner,NASDAQ Capital Market,24729548,Healthcare,Healthcare,Biotechnology, +GNR,SPDR S&P Global Natural Resources,SPDR S&P Global Natural Resources,,"The investment seeks investment results that, before fees and expenses, correspond generally to the total return performance of the S&P Global Natural Resources Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index and in depositary receipts based on securities comprising the index. The index is comprised of 90 of the largest U.S. and foreign publicly traded companies, based on market capitalization, in natural resources and commodities businesses that meet certain investability requirements. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,1257630000,,,, +GNRC,Generac Holdlings Inc.,Generac Holdlings,Industrial Products,"Generac Holdings Inc is a designer and manufacturer of power generation equipment and other engine powered products. The company primarily serves the residential, light commercial, industrial and construction markets.",http://www.generac.com,GNRC.png,Aaron Jagdfeld,New York Stock Exchange,3276146503,Industrials,Industrials,Diversified Industrials,Industrial Products +GNT,GAMCO Natural Resources Gold & Income Trust,GAMCO Natural Resources Gold & Income Trust,Asset Management,"GAMCO Natural Resources, Gold & Income Trust is a non-diversified closed-end management investment company. The company's primary investment objective is to provide a high level of current income from interest, dividends, and option premiums.",http://www.gabelli.com,GNT.png,Bruce N. Alpert,New York Stock Exchange,116608106,Financial Services,Financial Services,Asset Management, +GNTX,Gentex Corporation,Gentex,Autos,"Gentex Corp designs and manufactures automatic-dimming rearview mirrors and electronics for the automotive industry, dimmable aircraft windows for the aviation industry, and commercial smoke alarms and signaling devices for the fire protection industry.",http://www.gentex.com,GNTX.png,Steve Downing,Nasdaq Global Select,5491350123,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +GNTY,Guaranty Bancshares Inc.,Guaranty Bancshares,Banks,"Guaranty Bancshares Inc is a bank holding company providing commercial and consumer banking products and services, as well as mortgage, trust, and wealth management products and services.",http://www.gnty.com,GNTY.png,Tyson T. Abston,Nasdaq Global Select,361757363,Financial Services,Financial Services,Banks - Regional - US,Banks +GNUS,Genius Brands International Inc.,Genius Brands International,Entertainment,Genius Brands International Inc is a media company that creates and licenses animated multimedia entertainment content. The company distributes its content in all formats as well as a broad range of consumer products based on its characters.,http://www.gnusbrands.com,GNUS.png,Andrew Heyward,NASDAQ Capital Market,22530960,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +GNW,Genworth Financial Inc,Genworth Financial,Insurance,"Genworth Financial Inc is a insurance holding company which operates in mortgage insurance and long-term care insurance. Its products include long-term care insurance, life insurance and fixed annuities businesses and others.",http://www.genworth.com,GNW.png,Thomas J. McInerney,New York Stock Exchange,2413648918,Financial Services,Financial Services,Insurance - Diversified,Insurance +GOF,Guggenheim Strategic Opportunities Fund of Beneficial Interest,Guggenheim Strategic Opportunities Fund of Beneficial Interest,Asset Management,"Claymore/guggenheim Stra Oppor FD is a diversified, closed-end management investment company. The company refers to the global asset management and investment advisory division of Guggenheim Partners.",https://www.guggenheiminvestments.com,GOF.png,Brian E. Binder,New York Stock Exchange,635407039,Financial Services,Financial Services,Asset Management, +GOGL,Golden Ocean Group Limited,Golden Ocean Limited,Transportation & Logistics,"Golden Ocean Group Ltd is a dry bulk shipping company based in Bermuda, mainly operating in the Capesize and Panamax market segments.",http://www.goldenocean.no,GOGL.png,,Nasdaq Global Select,744250470,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +GOGO,Gogo Inc.,Gogo,Communication Services,"Gogo Inc is a US-based in-flight connectivity systems and service provider. The company through aero communications, in-flight broadband, and wireless in-cabin digital entertainment solutions for the aviation industry across the world.",http://www.gogoair.com,GOGO.png,Oakleigh Thorne,Nasdaq Global Select,370823747,Communication Services,Communication Services,Telecom Services, +GOL,Gol Linhas Aereas Inteligentes S.A. Sponsored ADR representing 2 Pfd Shares,Gol Linhas Aereas Inteligentes S.A. Sponsored representing 2 Pfd Shares,Airlines,"Gol Intelligent Airlines Inc is a low-cost carrier that provides regular and non-regular air transportation services of passengers, cargo and mailbags, domestically or internationally.",http://www.voegol.com.br,GOL.png,Paulo Kakinoff,New York Stock Exchange,22790526828,Industrials,Industrials,Airlines, +GOLD,Barrick Gold Corporation (BC),Barrick Gold (BC),Metals & Mining,"Barrick Gold Corp is engaged in the production and sale of gold and copper, as well as related activities such as exploration and mine development. Its mining projects are located in North America, South America, Australia, and Africa.",http://www.barrick.com,GOLD.png,Mark Bristow,New York Stock Exchange,23382739775,Basic Materials,Basic Materials,Gold,Metals & Mining +GOLF,Acushnet Holdings Corp.,Acushnet,Travel & Leisure,"Acushnet Holdings Corp is engaged in the design, development, manufacture and distribution of performance-driven golf products.",https://www.acushnetholdingscorp.com,,David Maher,New York Stock Exchange,1751628253,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +GOOD,Gladstone Commercial Corporation,Gladstone Commercial,REITs,"Gladstone Commercial Corp is a real estate investment trust. The company is engaged in investing in and owning net leased industrial, commercial and retail real property and making long-term industrial and commercial mortgage loans.",http://www.gladstonecommercial.com,,David Gladstone,Nasdaq Global Select,585837638,Real Estate,Real Estate,REIT - Diversified,REITs +GOOG,Alphabet Inc.,Alphabet,Online Media,"Alphabet Inc is a provider of internet content products and portals. Its suite of brands includes Search, Android, YouTube, Apps, Maps & Ads.",https://www.abc.xyz,GOOG.png,Larry Page,Nasdaq Global Select,787823882534,Technology,Technology,Internet Content & Information,Online Media +GOOGL,Alphabet Inc.,Alphabet,Online Media,"Alphabet Inc is a provider of internet content products and portals. Its suite of brands includes Search, Android, YouTube, Apps, Maps & Ads.",https://www.abc.xyz,GOOGL.png,Larry Page,Nasdaq Global Select,776147008428,Technology,Technology,Internet Content & Information,Online Media +GOOS,Canada Goose Holdings Inc. Subordinate,Canada Goose Subordinate,Manufacturing - Apparel & Furniture,"Canada Goose Holdings Inc is a designer, manufacturer, distributor and retailer of premium outerwear for men, women and children. Its products are sold through select outdoor, luxury and online retailers and distributors.",http://www.canadagoose.com,GOOS.png,Dani Reiss,New York Stock Exchange,3113657786,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +GORO,Gold Resource Corporation,Gold Resource,Metals & Mining,"Gold Resource Corp is a US-based company that produces metal concentrates and dore. The metal concentrates contain gold, silver, copper, lead, and zinc, and the dore contains only gold and silver. The company operates in Oaxaca (Mexico) and Nevada (USA).",http://www.goldresourcecorp.com,,Jason D. Reid,NYSE American,268391843,Basic Materials,Basic Materials,Gold,Metals & Mining +GOVT,iShares U.S. Treasury Bond,iShares U.S. Treasury Bond,,"The investment seeks to track the investment results of the ICE U.S. Treasury Core Bond Index (the ""underlying index""). + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the index. The underlying index measures the performance of public obligations of the U.S. Treasury that have a remaining maturity greater than one year and less than or equal to thirty years.",http://www.ishares.com,GOVT.png,,Cboe Global Markets EDGX,7907625000,,,, +GPAQ,Gordon Pointe Acquisition Corp.,Gordon Pointe Acquisition,Conglomerates,Gordon Pointe Acquisition Corp is a blank check company.,,,James J. Dolan,NASDAQ Capital Market,158593750,Industrials,Industrials,Conglomerates, +GPC,Genuine Parts Company,Genuine Parts Company,Retail - Apparel & Specialty,"Genuine Parts Co sells automotive parts, industrial and electrical components, and office products. The company sells bearings, power transmission, hydraulic and other products to its commercial and retail customers.",http://www.genpt.com,GPC.png,Paul D. Donahue,New York Stock Exchange,14879922689,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +GPI,Group 1 Automotive Inc.,1 Automotive,Autos,Group 1 Automotive Inc sells new and used cars and light trucks. Its activities include sale service and insurance contracts; provides automotive maintenance and repair services; and sell vehicle parts.,http://www.group1auto.com,GPI.png,Earl J. Hesterberg,New York Stock Exchange,1186698665,Consumer Cyclical,Consumer Cyclical,Auto & Truck Dealerships,Autos +GPIC,Gaming Partners International Corporation,Gaming Partners International,Travel & Leisure,"Gaming Partners International Corp manufactures & sells casino currencies, playing cards, table accessories, table layouts, dice, gaming furniture, roulette wheels, & RFID readers used with casino table games such as blackjack, baccarat, craps & roulette.",http://www.gpigaming.com,GPIC.png,Alain Thieffry,NASDAQ Global Market,104999882,Consumer Cyclical,Consumer Cyclical,Gambling,Travel & Leisure +GPK,Graphic Packaging Holding Company,Graphic Packaging Holding Company,Packaging & Containers,"Graphic Packaging Holding Co is a holding company engaged in providing paper-based packaging solutions to food, beverage and other consumer products companies. It is a producer of folding cartons in Europe, Americas and Asia Pacific.",http://www.graphicpkg.com,,Michael P. Doss,New York Stock Exchange,3679669748,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +GPL,Great Panther Silver Limited (Canada),Great Panther Silver Limited (Canada),Metals & Mining,"Great Panther Silver Ltd is engaged in the acquisition, exploration, and development of mineral properties within the Americas and Mexico. Its mineral properties include the El Horcon, Santa Rosa, Plomo projects, and Argosy project.",http://www.greatpanther.com,GPL.png,James Bannantine,NYSE American,133640356,Basic Materials,Basic Materials,Silver,Metals & Mining +GPM,Guggenheim Enhanced Equity Income Fund,Guggenheim Enhanced Equity Income Fund,Asset Management,Guggenheim Enhanced Equity Income Fund is a closed end management investment company. Its objective is high current income and its secondary objective is capital appreciation.,https://www.guggenheiminvestments.com,GPM.png,Amy J. Lee,New York Stock Exchange,375440988,Financial Services,Financial Services,Asset Management, +GPMT,Granite Point Mortgage Trust Inc.,Granite Point Mortgage Trust,REITs,"Granite Point Mortgage Trust Inc focuses primarily on directly originating, investing in and managing senior floating-rate commercial mortgage loans and other debt and debt-like commercial real estate investments.",http://www.gpmortgagetrust.com,,John A. Taylor,New York Stock Exchange,838936334,Real Estate,Real Estate,REIT - Residential,REITs +GPN,Global Payments Inc.,Global Payments,Business Services,"Global Payments Inc has interests in offering business solutions. Its primary activity includes payment solutions for merchants, value-added resellers, enterprise software providers, financial institutions and government agencies.",http://www.globalpaymentsinc.com,GPN.png,Jeffrey Sloan,New York Stock Exchange,18213441765,Industrials,Industrials,Business Services, +GPOR,Gulfport Energy Corporation,Gulfport Energy,Oil & Gas - E&P,"Gulfport Energy Corp is an independent oil and natural gas exploration and production company. It is engaged in the exploration, exploitation, acquisition and production of natural gas, natural gas liquids and crude oil in the United States.",http://www.gulfportenergy.com,GPOR.png,David M. Wood,Nasdaq Global Select,1454004241,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +GPP,Green Plains Partners LP,Green Plains Partners,Oil & Gas - Midstream,"Green Plains Partners LP is a mid-stream oil and gas company in the United States. It acquires revenues for the storage and transportation of ethanol on behalf of its parent company, Green Plains Inc.",http://www.greenplainspartners.com,,Todd A. Becker,NASDAQ Global Market,482549334,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +GPRE,Green Plains Inc.,Green Plains,Chemicals,"Green Plains Inc is an integrated ethanol producer. The company's business segments are Ethanol Production, Corn Oil Production, Agribusiness and Marketing and Distribution. Geographically, it generates its revenue from the United States.",http://www.gpreinc.com,GPRE.png,Todd A. Becker,Nasdaq Global Select,599266310,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +GPRK,Geopark Ltd,Geopark,Oil & Gas - E&P,"GeoPark Ltd is an oil and natural gas exploration and production company with operations in Latin America. The company operates in Chile, Colombia, Brazil, Peru and Argentina.",http://www.geo-park.com,GPRK.png,James F Park,New York Stock Exchange,1047556783,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +GPRO,GoPro Inc.,GoPro,Computer Hardware,"GoPro Inc is a United States-based company engaged in the development and sale of cameras, mountable and wearable accessories and drones. The company has presence, including in the Americas, Europe, Middle East, Africa, and Asia-Pacific.",http://www.gopro.com,GPRO.png,Nicholas Woodman,Nasdaq Global Select,722481103,Technology,Technology,Consumer Electronics,Computer Hardware +GPS,Gap Inc. (The),Gap (The),Retail - Apparel & Specialty,"Gap Inc is a global apparel and accessories retailer. The company offers products for men, women, and children under various brands such as Gap, Banana Republic, Old Navy, Athleta, and Intermix.",http://www.gapinc.com,,Arthur Peck,New York Stock Exchange,9642653997,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +GPX,GP Strategies Corporation,GP Strategies,Education,"GP Strategies Corp provides performance improvement solutions training, e-Learning solutions, management consulting and engineering services. The company offers customized training solutions focused on performance improvement initiatives for clients.",http://www.gpstrategies.com,GPX.png,Scott N. Greenberg,New York Stock Exchange,251956144,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +GRA,W.R. Grace & Co.,W.R. Grace & Co.,Chemicals,"W R Grace & Co is engaged in the production and sale of specialty chemicals and specialty materials. It operates through two segments, namely Catalysts Technologies and Materials Technologies.",http://www.grace.com,GRA.png,Hudson La Force,New York Stock Exchange,4900957673,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +GRAF,Graf Industrial Corp.,Graf Industrial,Conglomerates,,,,,New York Stock Exchange,297088740,Industrials,Industrials,Conglomerates, +GRAM,Grana y Montero S.A.A. American Depositary Shares each representing five,Grana y Montero S.A.A. American Depositary Shares each representing five,Engineering & Construction,"Grana y Montero SAA is a Peruvian engineering firm. It provides procurement, and construction services for sectors, including mining, power, infrastructure, hotels, and others.",http://www.granaymontero.com.pe,GRAM.png,Luis Francisco Diaz Olivero,New York Stock Exchange,410044304,Industrials,Industrials,Engineering & Construction, +GRBK,Green Brick Partners Inc.,Green Brick Partners,Real Estate Services,"Green Brick Partners Inc is a real estate development company. The company acquires and develops land, as well as providing land and construction financing to its controlled builders.",http://www.greenbrickpartners.com,,James R. Brickman,NASDAQ Capital Market,430104616,Real Estate,Real Estate,Real Estate - General,Real Estate Services +GRC,Gorman-Rupp Company (The),Gorman-Rupp Company (The),Industrial Products,"Gorman-Rupp Co designs, manufactures and sells pumps and related equipment for use in water, wastewater, construction, industrial, original equipment, agriculture, fire protection, heating, ventilating and other liquid-handling application.",http://www.gormanrupp.com,,Jeffrey S. Gorman,New York Stock Exchange,898687518,Industrials,Industrials,Diversified Industrials,Industrial Products +GREK,Global X MSCI Greece,Global X MSCI Greece,,"The investment seeks to provide investment results that correspond generally to the price and yield performance, before fees and expenses, of the MSCI All Greece Select 25/50 Index. + The fund invests at least 80% of its total assets in the securities of the underlying index and in American Depositary Receipts (""ADRs"") and Global Depositary Receipts (""GDRs"") based on the securities in the underlying index. The underlying index is designed to represent the performance of the broad Greece equity universe. The fund is non-diversified.",http://www.globalxfunds.com,GREK.png,,NYSE Arca,233840000,,,, +GRES,IQ ARB Global Resources,IQ ARB Global Resources,,"The investment seeks investment results that correspond generally to the price and yield performance of its underlying index, the IQ Global Resources Index. + The fund invests at least 80% of its net assets, in the investments included in its underlying index. The underlying index seeks to employ a systematic investment process designed to identify opportunities in markets exhibiting trending or momentum characteristics across commodity asset classes, represented by companies that operate in commodity-specific market segments and whose equity securities trade in developed markets, including the U.S. The fund is non-diversified.",http://www.indexiq.com,GRES.png,,NYSE Arca,176896850,,,, +GRF,Eagle Capital Growth Fund Inc.,Eagle Capital Growth Fund,Asset Management,Eagle Capital Growth Fund Inc is a diversified closed-end investment company.,http://www.eaglecapitalgrowthfund.com,,Luke E. Sims,NYSE American,30009523,Financial Services,Financial Services,Asset Management, +GRFS,Grifols S.A.,Grifols S.A.,Biotechnology,"Grifols SA is a pharmaceutical company. It primarily collects the liquid portion of human blood called plasma and then manufactures and sells plasma-derived products globally. It also operates diagnostics, hospital supplies, and raw materials businesses.",http://www.grifols.com,GRFS.png,Raimon Grifols Roura / Víctor Grifols Deu,Nasdaq Global Select,12833757812,Healthcare,Healthcare,Biotechnology, +GRI,Cohen & Steers Global Realty Majors,Cohen & Steers Global Realty Majors,,"The investment seeks investment results that correspond generally to the performance, before the fund's fees and expenses, of an index called the Cohen & Steers Global Realty Majors Index. + The fund will normally invest at least 90% of its total assets in common stocks and other equity securities (which may include ADRs, ADSs and GDRs) that comprise the underlying index. The underlying index consists of the largest and most liquid securities within the global real estate universe that the index provider believes are likely to lead the global securitization of real estate. The fund is non-diversified.",http://www.alpsfunds.com,,,NYSE Arca,54494760,,,, +GRID,First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund,First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ OMX® Clean Edge® Smart Grid Infrastructure IndexSM. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks or in depositary receipts representing securities in the index. The index includes companies that are primarily engaged and involved in electric grid, electric meters and devices, networks, energy storage and management, and enabling software used by the smart grid infrastructure sector. The fund is non-diversified.",http://www.ftportfolios.com,GRID.png,,NASDAQ Global Market,26542948,,,, +GRIF,Griffin Industrial Realty Inc.,Griffin Industrial Realty,Real Estate Services,"Griffin Industrial Realty Inc through its subsidiary operates a real estate business. The company is engaged in the development, management, and leasing of commercial and industrial properties. Its property includes Class A industrial, and others.",http://www.grifland.com,,Michael S. Gamzon,NASDAQ Global Market,177838013,Real Estate,Real Estate,Real Estate Services, +GRIN,Grindrod Shipping Holdings Ltd.,Grindrod Shipping,Transportation & Logistics,"Grindrod Shipping Holdings Ltd owns, charters in and operates a fleet of drybulk carriers and tankers. The company operates in two business namely drybulk carriers and the tanker business.",http://www.grinshipping.com,,Martyn Wade,Nasdaq Global Select,123914915,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +GRMN,Garmin Ltd.,Garmin,Computer Hardware,"Garmin Ltd designs, develops, manufactures, markets and distributes hand-held, wrist-based, portable, fixed-mount, positioning system enabled and other navigation, communication and sensor-based products.",http://www.garmin.com,GRMN.png,Clifton A. Pemble,Nasdaq Global Select,13135471210,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +GRNQ,Greenpro Capital Corp.,Greenpro Capital,Business Services,"Greenpro Capital Corp operates and provides business solution services varying from cloud system resolution, financial consulting service and corporate accounting services to small and mid-size businesses. It also provides real estate services.",http://www.greenprocapital.com,GRNQ.png,Chong Kuang Lee,NASDAQ Capital Market,195333575,Industrials,Industrials,Business Services, +GROW,U.S. Global Investors Inc.,U.S. Global Investors,Asset Management,US Global Investors Inc with and its subsidiaries provide investment advisory services and administrative services. The Company offers its services to U.S. Global Investors Funds.,http://www.usfunds.com,GROW.png,Frank Edward Holmes,NASDAQ Capital Market,17568932,Financial Services,Financial Services,Asset Management, +GRP=,Granite Real Estate Inc. Stapled Units each consisting of one unit of Trust and one common share of Granite REIT Inc.,Granite Real Estate Stapled Units each consisting of one unit of Trust and one common share of Granite REIT,REITs,"Granite Real Estate Investment Trust is a real estate investment trust. The Company is engaged in the ownership and management of industrial, warehouse and logistics properties in North America and Europe.",http://www.graniterealestate.com,,Thomas (Tom) Heslip,New York Stock Exchange,2074566249,Real Estate,Real Estate,REIT - Industrial,REITs +GRPN,Groupon Inc.,Groupon,Online Media,Groupon Inc offers marketing services by selling vouchers through online local marketplaces that can be redeemed for goods or services with third-party merchants. The company's segments include North America and International.,http://www.groupon.com,GRPN.png,Rich Williams,Nasdaq Global Select,2117593856,Technology,Technology,Internet Content & Information,Online Media +GRSH,Gores Holdings III Inc.,Gores III,Conglomerates,,,,Mark R. Stone,NASDAQ Capital Market,492500000,Industrials,Industrials,Conglomerates, +GRTS,Gritstone Oncology Inc.,Gritstone Oncology,Biotechnology,,https://www.gritstoneoncology.com,GRTS.png,Andrew R. Allen,Nasdaq Global Select,394049840,Healthcare,Healthcare,Biotechnology, +GRU,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the MLCX Grains Index - Total Return,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the MLCX Grains Index Total Return,,"The investment seeks to replicate, net of expenses, the MLCX Grains Total Return Index. + The index is designed reflect the performance of a fully collateralized investment in the four exchange-traded futures contracts on four physical commodities: corn, soybeans, soy meal and wheat.",http://www.sek.se,GRU.png,,NYSE Arca,4501920,,,, +GRUB,GrubHub Inc.,GrubHub,Online Media,"GrubHub Inc is the online and mobile platform for restaurant pick-up and delivery orders. The company provides restaurants with more orders, helps to serve diners better and facilitates delivery logistics in many markets.",https://www.grubhub.com,,Matthew M Maloney,New York Stock Exchange,7384008219,Technology,Technology,Internet Content & Information,Online Media +GRVY,GRAVITY Co. Ltd.,GRAVITY Co.,Application Software,"GRAVITY Co Ltd is a developer and publisher of online games in Taiwan, Korea, the Philippines and Thailand based on the number of peak concurrent users as compiled from various statistical data available from public sources.",http://www.gravity.co.kr,GRVY.png,Hyun Chul Park,NASDAQ Global Market,315063126,Technology,Technology,Electronic Gaming & Multimedia,Application Software +GRX,The Gabelli Healthcare & Wellness Trust of Beneficial Interest,The Gabelli Healthcare & Wellness Trust of Beneficial Interest,Asset Management,Gabelli Healthcare & WellnessRx Trust operates as a diversified closed-end management investment company. The investment objective of the fund is long term growth of capital.,http://www.gabelli.com,GRX.png,Agnes Mullady,New York Stock Exchange,200374733,Financial Services,Financial Services,Asset Management, +GS,Goldman Sachs Group Inc. (The),Goldman Sachs (The),Brokers & Exchanges,Goldman Sachs Group Inc is engaged in capital market activities. Its services primarily include investment banking operations.,http://www.gs.com,GS.png,David M. Solomon,New York Stock Exchange,73546647873,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +GSAH,GS Acquisition Holdings Corp. Class A,GS Acquisition,Conglomerates,GS Acquisition Holdings Corp is a blank check company.,,,David M. Cote,New York Stock Exchange,847837500,Industrials,Industrials,Conglomerates, +GSAT,Globalstar Inc.,Globalstar,Communication Services,Globalstar Inc is a telecommunications company based in the United States. It provides communications services such as two-way voice and data transmission.,http://www.globalstar.com,GSAT.png,David Kagan,NYSE American,810493200,Communication Services,Communication Services,Telecom Services, +GSB,GlobalSCAPE Inc.,GlobalSCAPE,Application Software,"GlobalSCAPE Inc develops and sells computer software that provides secure information exchange, data transfer and sharing capabilities for enterprises and consumers.",http://www.globalscape.com,,Matthew Goulet,NYSE American,82070064,Technology,Technology,Software - Application,Application Software +GSBC,Great Southern Bancorp Inc.,Great Southern Bancorp,Banks,"Great Southern Bancorp Inc is a bank holding company & a financial holding company. Its banking operation is engaged in the business of originating residential & commercial real estate loans, construction loans, commercial business loans & consumer loans.",https://www.greatsouthernbank.com,GSBC.png,Joseph W. Turner,Nasdaq Global Select,758928749,Financial Services,Financial Services,Banks - Regional - US,Banks +GSBD,Goldman Sachs BDC Inc.,Goldman Sachs BDC,Credit Services,"Goldman Sachs BDC Inc is a closed-end management investment company focused on lending to middle-market companies. Its objective is to generate current income, capital appreciation through direct originations of secured debt and second lien debt.",https://www.goldmansachsbdc.com,,Brendan McGovern,New York Stock Exchange,835930048,Financial Services,Financial Services,Credit Services, +GSC,Goldman Sachs Connect S&P Enhanced Commodity Total Return Strategy Index,Goldman Sachs Connect S&P Enhanced Commodity Total Return Strategy Index,,"The investment seeks to replicates, net of expenses, the S&P GSCI Enhanced Commodity Total Return Strategy Index. + The index reflects the total returns that are potentially available through an unleveraged investment in the same futures contracts as are included in the S&P GSCI.",http://www2.goldmansachs.com,GSC.png,,NYSE Arca,100565995,,,, +GSG,iShares GSCI Commodity-Indexed Trust Fund,iShares GSCI Commodity-Indexed Trust Fund,,"The investment seeks to track the results of a fully collateralized investment in futures contracts on the S&P GSCI™ Total Return Index. + The Trust holds long positions in index futures that have settlement values at expiration based on the level of the S&P GSCI-ER at that time, and earning interest on its non-cash Collateral Assets used to satisfy applicable margin requirements on those index futures positions. The index reflects the return of the S&P GSCI-ER, together with the return on specified U.S. Treasury securities that are deemed to have been held to collateralize a hypothetical long position in the futures contracts comprising the S&P GSCI™.",http://www.ishares.com,GSG.png,,NYSE Arca,1300302000,,,, +GSH,Guangshen Railway Company Limited,Guangshen Railway Company Limited,Transportation & Logistics,"Guangshen Railway Co Ltd provides railroad passenger, transportation, freight transportation, railway network usage and other transportation-related services.",http://www.gsrc.com,GSH.png,,New York Stock Exchange,2919833951,Industrials,Industrials,Railroads,Transportation & Logistics +GSHD,Goosehead Insurance Inc.,Goosehead Insurance,Insurance,"Goosehead Insurance Inc operates as an insurance agency. It offers home, auto, motorcycle, umbrella, flood, landlord, life, business, commercial auto, product liability, and recreational insurance services.",http://www.goosehead.com,GSHD.png,Mark E. Jones,Nasdaq Global Select,1025633734,Financial Services,Financial Services,Insurance - Diversified,Insurance +GSIT,GSI Technology Inc.,GSI Technology,Semiconductors,"GSI Technology Inc develops and markets high performance memory products, including ""Very Fast"" static random access memory, or SRAM, and low latency dynamic random access memory, or LDRAM.",http://www.gsitechnology.com,GSIT.png,Lee-Lean Shu,Nasdaq Global Select,172947277,Technology,Technology,Semiconductors, +GSK,GlaxoSmithKline PLC,GlaxoSmithKline PLC,Drug Manufacturers,"GlaxoSmithKline PLC creates, discovers, develops, manufactures and markets pharmaceutical products including respiratory and antiviral, vaccines, over-the-counter (OTC) medicines and health-related consumer products.",http://www.gsk.com,GSK.png,Emma N Walmsley,New York Stock Exchange,97163533442,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +GSKY,GreenSky Inc.,GreenSky,Application Software,"GreenSky Inc operates as a technology company. The company offers proprietary technology infrastructure platform to supports the full transaction lifecycle, including credit application, underwriting, and real-time allocation.",http://www.greenskycredit.com,GSKY.png,David Zalik,Nasdaq Global Select,2075258869,Technology,Technology,Software - Infrastructure,Application Software +GSL,Global Ship Lease Inc New Class A,Global Ship Lease New,Transportation & Logistics,"Global Ship Lease Inc owns a fleet of modern containerships of diverse sizes and charters the vessels out under long-term, fixed-rate charters to reputable container shipping companies.",http://www.globalshiplease.com,,Ian J. Webber,New York Stock Exchange,63248552,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +GSM,Ferroglobe PLC,Ferroglobe PLC,Metals & Mining,"Ferroglobe PLC provides silicon and specialty metals. It produces silicon metal and silicon and manganese based alloy, serving customers in the specialty chemical, aluminum, solar, steel and ductile iron foundry industries.",http://www.ferroglobe.com,,Pedro Larrea Paguaga,Nasdaq Global Select,393826714,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +GSP,Barclays Bank PLC iPath Exchange Traded Notes due June 12 2036 Linked to GSCI Total Return Index,Barclays Bank PLC iPath Exchange Traded Notes due June 12 2036 Linked to GSCI Total Return Index,,"The investment seeks to provide investors with exposure to the S&P GSCI® Total Return Index. +The S&P GSCI® Total Return Index provides exposure to the returns potentially available through an unleveraged investment in the contracts comprising the S&P GSCI® plus the Treasury Bill rate of interest that could be earned on funds committed to the trading of the underlying contracts.",http://www.barclaysinvestments.co.uk,,,NYSE Arca,34094899,,,, +GSS,Golden Star Resources Ltd,Golden Star Resources,Metals & Mining,"Golden Star Resources Ltd is a gold-mining company. It is engaged in production of gold in Ghana, West Africa. The company also conducts gold exploration in West Africa and South America.",http://www.gsr.com,GSS.png,Samuel T. Coetzer,NYSE American,406073951,Basic Materials,Basic Materials,Gold,Metals & Mining +GSUM,Gridsum Holding Inc.,Gridsum Holding,Application Software,Gridsum Holding Inc provides sophisticated data analysis software for multinational and domestic enterprises and government agencies in China.,http://www.gridsum.com,GSUM.png,Guosheng Qi,Nasdaq Global Select,68124885,Technology,Technology,Software - Application,Application Software +GSV,Gold Standard Ventures Corporation (Canada),Gold Standard Ventures (Canada),Metals & Mining,"Gold Standard Ventures Corp is an advanced stage gold exploration company. It is also engaged in acquiring, exploring mineral projects, with project situated across Nevada for gold and other minerals.",http://www.goldstandardv.com,GSV.png,Jonathan T. Awde,NYSE American,327360194,Basic Materials,Basic Materials,Gold,Metals & Mining +GSVC,GSV Capital Corp,GSV Capital,Asset Management,"GSV Capital Corp is an externally managed, non-diversified closed-end management investment company. The company has elected to be treated as a business development company.",http://www.gsvcap.com,GSVC.png,Mark D. Klein,NASDAQ Capital Market,112918056,Financial Services,Financial Services,Asset Management, +GSY,Invesco Ultra Short Duration,Invesco Ultra Short Duration,,"The investment seeks maximum current income, consistent with preservation of capital and daily liquidity. + The fund will invest at least 80% of its net assets in fixed income securities and in ETFs and closed-end funds that invest substantially all of their assets in fixed income securities. It uses a low duration strategy to seek to outperform the ICE BofAML US Treasury Bill Index in addition to providing returns in excess of those available in U.S. Treasury bills, government repurchase agreements, and money market funds, while seeking to provide preservation of capital and daily liquidity. The fund is non-diversified.",http://www.invescopowershares.com,GSY.png,,NYSE Arca,2072847000,,,, +GT,The Goodyear Tire & Rubber Company,The Goodyear Tire & Rubber Company,Autos,"Goodyear Tire & Rubber Co is engaged in manufacturing of tires for various applications. The company's products are used in automobiles, trucks, buses, and others. It also manufactures and markets rubber-related chemicals for various applications.",http://www.goodyear.com,GT.png,Richard J. Kramer,Nasdaq Global Select,4893210966,Consumer Cyclical,Consumer Cyclical,Rubber & Plastics,Autos +GTE,Gran Tierra Energy Inc.,Gran Tierra Energy,Oil & Gas - E&P,"Gran Tierra Energy Inc is an independent energy company. It is engaged in the acquisition, exploration, development, and production of oil and gas properties in Colombia producing light crude oil, with medium crude and natural gas.",http://www.grantierra.com,GTE.png,Gary S. Guidry,NYSE American,886410972,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +GTES,Gates Industrial Corporation plc,Gates Industrial plc,Industrial Products,Gates Industrial Corp PLC manufactures power transmission and fluid power products and components for industrial and automotive applications. It operates in two segments including Power Transmission and Fluid Power.,https://www.gates.com,,Ivo Jurek,New York Stock Exchange,4350020332,Industrials,Industrials,Diversified Industrials,Industrial Products +GTHX,G1 Therapeutics Inc.,G1 Therapeutics,Biotechnology,"G1 Therapeutics Inc is a clinical-stage biopharmaceutical company. It engages in developing novel, small-molecule therapies to target significant unmet needs to treat cancer.",http://www.g1therapeutics.com,GTHX.png,Mark A. Velleca,Nasdaq Global Select,759318353,Healthcare,Healthcare,Biotechnology, +GTIM,Good Times Restaurants Inc.,Good Times Restaurants,Restaurants,"Good Times Restaurants Inc through its wholly owned subsidiary is engaged in developing, owning, operating and franchising hamburger-oriented drive-through restaurants under the name Good Times Burgers and Frozen Custard.",http://www.goodtimesburgers.com,GTIM.png,Boyd E. Hoback,NASDAQ Capital Market,32183539,Consumer Cyclical,Consumer Cyclical,Restaurants, +GTLS,Chart Industries Inc.,Chart Industries,Industrial Products,"Chart Industries Inc is a manufacturer of engineered equipment for the industrial gas, energy and biomedical industries. Its segments include Energy and Chemicals, Distribution and Storage, and Biomedical.",http://www.chartindustries.com,GTLS.png,Jillian C Evanko,Nasdaq Global Select,2394599641,Industrials,Industrials,Metal Fabrication,Industrial Products +GTN,Gray Television Inc.,Gray Television,Entertainment,Gray Television Inc is a television broadcast company which owns and operates television stations and digital assets in United States.,http://www.gray.tv,GTN.png,Donald P. LaPlatney / Hilton H. Howell,New York Stock Exchange,1665177083,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +GTN.A,Gray Television Inc. CLass A,Gray Television,Entertainment,Gray Television Inc is a television broadcast company which owns and operates television stations and digital assets in United States.,http://www.gray.tv,GTN.A.png,Donald P. LaPlatney / Hilton H. Howell,New York Stock Exchange,98343158,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +GTS,Triple-S Management Corporation Class B,Triple-S Management B,Insurance,"Triple-S Management Corp is a Puerto Rico-based company serving the managed care industry. The company offers a broad portfolio of managed care products, life insurance, accident and disability insurance and property and casualty insurance.",http://www.triplesmanagement.com,GTS.png,Roberto Garcia-Rodriguez,New York Stock Exchange,461482219,Financial Services,Financial Services,Insurance - Diversified,Insurance +GTT,GTT Communications Inc.,GTT Communications,Communication Services,"GTT Communications Inc provides network services, internet services, managed network and security services, and voice and unified communication services to enterprise, carrier, and government clients.",http://www.gtt.net,GTT.png,Richard D. Calder,New York Stock Exchange,1474198849,Communication Services,Communication Services,Telecom Services, +GTX,Garrett Motion Inc.,Garrett Motion,Autos,,,,Olivier Rabiller,New York Stock Exchange,1201295309,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +GTXI,GTx Inc.,GTx,Biotechnology,"GTx Inc is a biopharmaceutical company. It is engaged in the discovery, development and commercialization of small molecules for treatment of cancer, including treatments for breast and prostate cancer and other medical conditions.",http://www.gtxinc.com,GTXI.png,Marc S. Hanover,NASDAQ Capital Market,24773399,Healthcare,Healthcare,Biotechnology, +GTY,Getty Realty Corporation,Getty Realty,REITs,"Getty Realty Corp is a real estate investment trust that owns, leases and finances convenience store and gasoline station properties which are operates under the brand names 76, Aloha, BP, Citgo, Conoco, Exxon, Getty, Mobil, Shell and Valero.",http://www.gettyrealty.com,GTY.png,Christopher J. Constant,New York Stock Exchange,1335978293,Real Estate,Real Estate,REIT - Retail,REITs +GTYH,GTY Technology Holdings Inc.,GTY Technology,Conglomerates,GTY Technology Holdings Inc is a blank check company.,,,Joseph M. Tucci / William D. Green,NASDAQ Capital Market,353383466,Industrials,Industrials,Conglomerates, +GULF,WisdomTree Middle East Dividend Fund,WisdomTree Middle East Dividend Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree Middle East Dividend Index. + Under normal circumstances, at least 95% of the fund's total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index is a fundamentally weighted index that is comprised of companies in the Middle East region that pay regular cash dividends on shares of common stock. The fund is non-diversified.",http://www.wisdomtree.com,GULF.png,,NASDAQ Global Market,17730090,,,, +GUNR,FlexShares Global Upstream Natural Resources Index Fund,FlexShares Global Upstream Natural Resources Index Fund,,"The investment seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the Morningstar® Global Upstream Natural Resources IndexSM. + The fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the index and in ADRs and GDRs based on the securities in the index. The index reflects the performance of a selection of equity securities that are traded in or are issued by companies domiciled in global developed or emerging markets, as determined by the index provider pursuant to its index methodology. It is non-diversified.",http://www.flexshares.com,GUNR.png,,NYSE Arca,5470508532,,,, +GURE,Gulf Resources Inc.,Gulf Resources,Chemicals,"Gulf Resources Inc manufactures and trades bromine and crude salt, and manufactures and sells chemical products used in oil and gas field exploration, oil and gas distribution, oil field drilling, wastewater processing, papermaking chemical agents.",http://www.gulfresourcesinc.com,,Xiaobin Liu,Nasdaq Global Select,54760435,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +GURU,Global X Guru Index,Global X Guru Index,,"The investment seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the Solactive Guru Index (""underlying index""). + The fund invests at least 80% of its total assets in the securities of the underlying index and in American Depositary Receipts (""ADRs"") and Global Depositary Receipts (""GDRs"") based on the securities in the underlying index. The underlying index is comprised of the top U.S. listed equity positions reported on Form 13F by a select group of entities characterized as hedge funds.",http://www.globalxfunds.com,GURU.png,,NYSE Arca,57547805,,,, +GUT,Gabelli Utility Trust (The),Gabelli Utility Trust (The),Asset Management,Gabelli Utility Trust operates as a diversified closed-end investment management company. The fund's primary objective is long term growth of capital and income.,http://www.gabelli.com,GUT.png,Bruce N. Alpert,New York Stock Exchange,343019501,Financial Services,Financial Services,Asset Management, +GV,Goldfield Corporation (The),Goldfield (The),Engineering & Construction,"The Goldfield Corp through subsidiaries is engaged in the construction of electrical infrastructure for the utility industry and industrial customers, in the Southeast and mid-Atlantic regions of the United States and Texas.",http://www.goldfieldcorp.com,GV.png,John H. Sottile,NYSE American,69736710,Industrials,Industrials,Engineering & Construction, +GVA,Granite Construction Incorporated,Granite Construction Incorporated,Engineering & Construction,"Granite Construction Inc is a diversified heavy civil contractors and construction materials producer in the United States. It is engaged in the construction and improvement of streets, roads, highways, mass transit facilities, airport and others.",http://www.graniteconstruction.com,GVA.png,James H. Roberts,New York Stock Exchange,2029711595,Industrials,Industrials,Engineering & Construction, +GVI,iShares Intermediate Government/Credit Bond,iShares Intermediate Government/Credit Bond,,"The investment seeks to track the investment results of the Bloomberg Barclays U.S. Intermediate Government/Credit Bond Index. + The fund generally invests at least 90% of its assets in securities of the underlying index. The index measures the performance of U.S. dollar-denominated U.S. Treasury bonds, government-related bonds (i.e., U.S. and non-U.S. agencies, sovereign, supranational and local authority debt) and investment-grade U.S. corporate bonds that have a remaining maturity of greater than one year and less than or equal to ten years.",http://www.ishares.com,GVI.png,,Cboe Global Markets EDGX,2306475000,,,, +GVP,GSE Systems Inc.,GSE Systems,Application Software,GSE Systems Inc is a software solutions provider. Most of its revenue is generated through the sale of applications catering to training and consulting. It sells its products mainly in the United States.,http://www.gses.com,,Kyle J. Loudermilk,NASDAQ Capital Market,58408488,Technology,Technology,Software - Application,Application Software +GWB,Great Western Bancorp Inc.,Great Western Bancorp,Banks,"Great Western Bancorp Inc is a bank holding firm. The company through its subsidiary provides relationship-based banking and agri-business banking in the United States. It mainly engages in providing loans for commercial real estate, and agricultural.",https://www.greatwesternbank.com,,Kenneth James Karels,New York Stock Exchange,2023022596,Financial Services,Financial Services,Banks - Regional - US,Banks +GWGH,GWG Holdings Inc,GWG,Insurance - Life,GWG Holdings Inc is a specialty finance company & a purchaser of life insurance policies in the secondary market. The Company & its subsidiaries offer investors the opportunity for higher yield & increased diversification through alternative investments.,https://www.gwgh.com,GWGH.png,Jon R. Sabes,NASDAQ Capital Market,305087808,Financial Services,Financial Services,Insurance - Life, +GWPH,GW Pharmaceuticals Plc,GW Pharmaceuticals Plc,Drug Manufacturers,"GW Pharmaceuticals PLC is engaged in the research, development and commercialisation of cannabinoid prescription medicines using botanical extracts derived from the Cannabis Sativa plant.",http://www.gwpharm.com,,Justin David Gover,NASDAQ Global Market,4490731115,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +GWR,Genesee & Wyoming Inc. Class A,Genesee & Wyoming,Transportation & Logistics,"Genesee & Wyoming Inc owns and leases short line and regional freight railroads across the world. It provides rail freight services, contract coal loading and railcar switching for industrial customers.",http://www.gwrr.com,GWR.png,John C. Hellmann,New York Stock Exchange,4699825485,Industrials,Industrials,Railroads,Transportation & Logistics +GWRE,Guidewire Software Inc.,Guidewire Software,Application Software,"Guidewire Software Inc is a provider of software products for property and casualty insurers. It provides Internet-based software platforms for core insurance operations, including underwriting and policy administration, claims management and billing.",http://www.guidewire.com,,Marcus S. Ryu,New York Stock Exchange,7544894362,Technology,Technology,Software - Infrastructure,Application Software +GWRS,Global Water Resources Inc.,Global Water Resources,Utilities - Regulated,"Global Water Resources Inc is a water resource management company. It operates and manages water, wastewater and recycled water utilities in strategically located communities, principally in metropolitan Phoenix, Arizona.",http://www.gwresources.com,,Ron L. Fleming,NASDAQ Global Market,201400756,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +GWW,W.W. Grainger Inc.,W.W. Grainger,Industrial Distribution,"W.W. Grainger Inc is a broad line, a business-to-business distributor of maintenance, repair and operating (MRO) supplies and other related products and services. Its services consist of contact centers, catalogs, inventory management solution and others.",http://www.grainger.com,GWW.png,Donald G. Macpherson,New York Stock Exchange,16681059320,Industrials,Industrials,Industrial Distribution, +GWX,SPDR S&P International SmallCap,SPDR S&P International SmallCap,,"The investment seeks investment results that, before fees and expenses, correspond generally to the total return performance of the S&P Developed Ex-U.S. under USD2 Billion Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index and in depositary receipts based on securities comprising the index. The index is a market capitalization weighted index designed to define and measure the investable universe of publicly traded small-cap companies, as defined by the index, domiciled in developed countries outside the United States. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,856856000,,,, +GXC,SPDR S&P China,SPDR S&P China,,"The investment seeks investment results that, before fees and expenses, correspond generally to the total return performance of the S&P China BMI Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index and in depositary receipts based on securities comprising the index. The index is a market capitalization weighted index designed to define and measure the investable universe of publicly traded companies domiciled in China available to foreign investors. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,1163148000,,,, +GXF,Global X FTSE Nordic Region,Global X FTSE Nordic Region,,"The investment seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the FTSE Nordic 30 Index. + The fund invests at least 80% of its total assets in the securities of the underlying index and in American Depositary Receipts (""ADRs"") and Global Depositary Receipts (""GDRs"") based on the securities in the underlying index. The underlying index is designed to reflect the equity market performance of companies in Sweden, Denmark, Norway and Finland. The fund is non-diversified.",http://www.globalxfunds.com,GXF.png,,NYSE Arca,49778550,,,, +GXG,Global X MSCI Colombia,Global X MSCI Colombia,,"The investment seeks to provide investment results that correspond generally to the price and yield performance, before fees and expenses, of the MSCI All Colombia Select 25/50 Index. + The fund invests at least 80% of its total assets in the securities of the underlying index and in American Depositary Receipts (""ADRs"") and Global Depositary Receipts (""GDRs"") based on the securities in the underlying index. It also invests at least 80% of its total assets in securities of companies that are economically tied to Colombia. The underlying index is designed to represent the performance of the broad Colombia equity universe. The fund is non-diversified.",http://www.globalxfunds.com,GXG.png,,NYSE Arca,61990400,,,, +GYLD,Arrow Dow Jones Global Yield ETF,Arrow Dow Jones Global Yield ETF,,"The investment seeks investment results that generally correspond, before fees and expenses, to the price and yield performance of the Dow Jones Global Composite Yield Index (the ""underlying index""). + The fund uses a ""passive"" or ""indexing"" investment approach to seek to track the price and yield performance of the underlying index. It invests at least 80% of its total assets in the component securities of the underlying index (or depositary receipts representing those securities). The underlying index seeks to identify the 150 highest yielding investable securities in the world within three ""asset classes.""",http://www.ArrowShares.com,GYLD.png,,NYSE Arca,61574625,,,, +GYRO,Gyrodyne LLC,Gyrodyne LLC,REITs,"Gyrodyne LLC is a real estate investment trust. It is engaged in the investment and acquisition, ownership & management of a geographically diverse portfolio of medical office, industrial properties and development of industrial & residential properties.",http://www.gyrodyne.com,,Gary J. Fitlin,NASDAQ Capital Market,26391704,Real Estate,Real Estate,REIT - Diversified,REITs +GZT,Gazit-Globe Ltd.,Gazit-Globe,Real Estate Services,"Gazit-Globe Ltd is a developer and operator of supermarkets and shopping centers. It owns, develops and operates supermarket-anchored shopping centers in North America, Brazil, Northern Europe, Central-Eastern Europe, Israel, and other.",http://www.gazit-globe.com,,Chaim Katzman,New York Stock Exchange,1510938479,Real Estate,Real Estate,Real Estate Services, +H,Hyatt Hotels Corporation Class A,Hyatt Hotels,Travel & Leisure,"Hyatt Hotels Corp develop, own, operate, manage, franchise, license, or provide services to a portfolio of properties, consisting of full-service hotels, select service hotels, resorts, and other properties.",http://www.hyatt.com,,Mark S. Hoplamazian,New York Stock Exchange,7606841600,Consumer Cyclical,Consumer Cyclical,Lodging,Travel & Leisure +HA,Hawaiian Holdings Inc.,Hawaiian,Airlines,"Hawaiian Holdings Inc provides air transportation for passengers and cargo. Routes are principally focused on transportation between the Hawaiian Islands, United States, and the South Pacific regions of Asia and Australia.",https://www.hawaiianairlines.com,HA.png,Peter R. Ingram,Nasdaq Global Select,1490503474,Industrials,Industrials,Airlines, +HABT,The Habit Restaurants Inc.,The Habit Restaurants,Restaurants,"The Habit Restaurants Inc is a casual restaurant concept that specializes in preparing fresh, made-to-order char-grilled burgers and sandwiches featuring USDA choice tri-tip steak, grilled chicken and sushi-grade albacore tuna cooked over an open flame.",http://www.habitburger.com,HABT.png,Russell W. Bendel,NASDAQ Global Market,267265490,Consumer Cyclical,Consumer Cyclical,Restaurants, +HAE,Haemonetics Corporation,Haemonetics,Medical Instruments & Equipment,"Haemonetics Corp is a health care company. It provides products enabling in the processing, handling and analysis of blood and portfolio of integrated devices and information management tools to improve clinical outcomes.",http://www.haemonetics.com,HAE.png,Christopher Simon,New York Stock Exchange,5022165957,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +HAFC,Hanmi Financial Corporation,Hanmi Financial,Banks,"Hanmi Financial Corp is a community bank conducting general banking business. It provides its services to small- to medium-sized businesses. It also offers insurance products such as; life, commercial, automobile, health, and property and casualty.",http://www.hanmi.com,HAFC.png,Chong Guk Kum,Nasdaq Global Select,686611301,Financial Services,Financial Services,Banks - Regional - US,Banks +HAIN,The Hain Celestial Group Inc.,The Hain Celestial,Consumer Packaged Goods,"The Hain Celestial Group Inc manufactures, markets, and sells natural, GMO (genetically modified organism)-free, and organic products across several foods, beverage, and personal-care categories.",http://www.hain.com,HAIN.png,Irwin D. Simon,Nasdaq Global Select,1898116088,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +HAIR,Restoration Robotics Inc.,Restoration Robotics,Medical Devices,"Restoration Robotics Inc is a medical device company. It develops and commercializes a robotic device, the ARTAS System, that assists physicians in surgery.",http://www.restorationrobotics.com,HAIR.png,Ryan Rhodes,NASDAQ Global Market,35392198,Healthcare,Healthcare,Medical Devices, +HAL,Halliburton Company,Halliburton Company,Oil & Gas - Services,"Halliburton Co is a provider of services and products to the upstream oil and natural gas industry throughout the lifecycle of the reservoir, from locating hydrocarbons and managing geological data, to drilling and formation evaluation.",http://www.halliburton.com,HAL.png,Jeffrey A. Miller,New York Stock Exchange,28252492240,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +HALL,Hallmark Financial Services Inc.,Hallmark Financial Services,Insurance - Property & Casualty,"Hallmark Financial Services Inc is an insurance holding company, which is engaged in the sale of property and casualty insurance products to businesses and individuals. The Specialty Commercial segment generates maximum revenue for the company.",http://www.hallmarkgrp.com,,Naveen Anand,NASDAQ Global Market,180947934,Financial Services,Financial Services,Insurance - Property & Casualty, +HALO,Halozyme Therapeutics Inc.,Halozyme Therapeutics,Biotechnology,Halozyme Therapeutics Inc is a biotechnology company. It is engaged in research on human enzymes that alter the extracellular matrix and tumor environment.,http://www.halozyme.com,HALO.png,Helen I. Torley,Nasdaq Global Select,2402546365,Healthcare,Healthcare,Biotechnology, +HAP,VanEck Vectors Natural Resources,VanEck Vectors Natural Resources,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the VanEck® Natural Resources Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index is comprised of publicly traded companies engaged (derive greater than 50% of revenues from applicable sources) in the production and distribution of commodities and commodity-related products and services in the following sectors: 1) Agriculture; 2) Alternatives (Water & Alternative Energy); 3) Base and Industrial Metals; 4) Energy; 5) Forest Products; and 6) Precious Metals.",http://www.marketvectorsetfs.com,,,NYSE Arca,75793090,,,, +HAS,Hasbro Inc.,Hasbro,Travel & Leisure,"Hasbro Inc provides children and family leisure time and entertainment products and services which includes manufacturing and marketing of games and toys. It reaches customers by leveraging its well-known brands such as Transformers, Monopoly, and Nerf.",http://www.hasbro.com,HAS.png,Brian D. Goldner,Nasdaq Global Select,11556458115,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +HASI,Hannon Armstrong Sustainable Infrastructure Capital Inc.,Hannon Armstrong Sustainable Infrastructure Capital,REITs,Hannon Armstrong Sustainable Infrastructure Capital Inc is a specialty finance company. It provides debt and equity financing to energy efficiency and renewable energy markets.,http://www.hannonarmstrong.com,,Jeffrey W. Eckel,New York Stock Exchange,1406584264,Real Estate,Real Estate,REIT - Diversified,REITs +HAYN,Haynes International Inc.,Haynes International,Industrial Products,"Haynes International Inc is a producer of nickel and cobalt-based alloys in sheet, coil and plate forms. It is engaged in the developing, manufacturing, marketing and distribution of alloys.",http://www.haynesintl.com,HAYN.png,Michael L. Shor,Nasdaq Global Select,436484946,Industrials,Industrials,Metal Fabrication,Industrial Products +HBAN,Huntington Bancshares Incorporated,Huntington Bancshares Incorporated,Banks,"Huntington Bancshares Inc is a multi-state financial holding company. It provides full-service commercial, small business, consumer, and mortgage banking services, as well as automobile financing, investment management services, and among others.",http://www.huntington.com,,Stephen D. Steinour,Nasdaq Global Select,14037148849,Financial Services,Financial Services,Banks - Regional - US,Banks +HBB,Hamilton Beach Brands Holding Company Class A,Hamilton Beach Brands Holding Company,Computer Hardware,"Hamilton Beach Brands Holding Co, through its subsidiaries, is engaged in consumer, commercial and specialty small appliances and specialty retail. The company earns maximum revenue from the sale of appliances.",https://www.hamiltonbeachbrands.com,,Gregory H. Trepp,New York Stock Exchange,360645746,Technology,Technology,Consumer Electronics,Computer Hardware +HBCP,Home Bancorp Inc.,Home Bancorp,Banks,Home Bancorp Inc is a bank holding company. It attracts deposits from the general public and uses those funds to invest in loans and securities.,http://www.home24bank.com,,John W. Bordelon,Nasdaq Global Select,335881360,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +HBI,Hanesbrands Inc.,Hanesbrands,Manufacturing - Apparel & Furniture,"Hanesbrands Inc designs, manufactures, sources and sells apparel essentials such as t-shirts, innerwear, casualwear, activewear, socks and hosiery. It markets its products under the brand names of Hanes, Champion, and Maidenform.",http://www.hanes.com/corporate,,Gerald Evans,New York Stock Exchange,5544461707,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +HBIO,Harvard Bioscience Inc.,Harvard Bioscience,Medical Instruments & Equipment,"Harvard Bioscience Inc is a developer, manufacturer and marketer of scientific instruments, systems and lab consumables used to advance life science for basic research, drug discovery, clinical and environmental testing.",http://www.harvardbioscience.com,HBIO.png,Jeffrey A. Duchemin,NASDAQ Global Market,136122801,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +HBK,Hamilton Bancorp Inc.,Hamilton Bancorp,Banks,"Hamilton Bancorp Inc is a bank holding company. The Company through its bank offers deposit accounts, including certificate of deposit accounts, money market accounts, savings accounts, NOW accounts and individual retirement accounts.",http://www.hamilton-bank.com,HBK.png,Robert A. DeAlmeida,NASDAQ Capital Market,48308094,Financial Services,Financial Services,Banks - Regional - US,Banks +HBM,Hudbay Minerals Inc. (Canada),Hudbay Minerals (Canada),Metals & Mining,"Hudbay Minerals Inc is an integrated mining company. It is engaged in producing copper concentrate and zinc metal, along with base and precious metals.",http://www.hudbayminerals.com,HBM.png,Alan Hair,New York Stock Exchange,1572858349,Basic Materials,Basic Materials,Copper,Metals & Mining +HBMD,Howard Bancorp Inc.,Howard Bancorp,Banks,"Howard Bancorp Inc is a bank holding company. The company, through its wholly-owned subsidiary, provides commercial banking, mortgage banking, and consumer finance through banking branches, the internet and other distribution channels.",http://www.howardbank.com,HBMD.png,Mary Scully,NASDAQ Capital Market,249415446,Financial Services,Financial Services,Banks - Regional - US,Banks +HBNC,Horizon Bancorp Inc.,Horizon Bancorp,Banks,"Horizon Bancorp (IN) is a holding company providing banking services through its Horizon Bank N.A. It provides retail banking services as well as commercial loans, real estate loans, mortgage warehouse loans, consumer loans and other credit facilities.",http://www.horizonbank.com,HBNC.png,Craig M. Dwight,Nasdaq Global Select,640101789,Financial Services,Financial Services,Banks - Regional - US,Banks +HBP,Huttig Building Products Inc.,Huttig Building Products,Industrial Distribution,"Huttig Building Products Inc along with its subsidiaries is engaged in the distribution of millwork, building materials and wood products used in new residential construction and in home improvement, remodeling and repair work.",http://www.huttig.com,,Jon P. Vrabely,NASDAQ Capital Market,59892028,Industrials,Industrials,Industrial Distribution, +HCA,HCA Healthcare Inc.,HCA Healthcare,Health Care Providers,"HCA Healthcare Inc is a health care services company. It operates general acute care hospitals, psychiatric hospitals, and rehabilitation hospitals. The company also operates freestanding surgery centers.",http://www.hcahealthcare.com,HCA.png,Samuel N. Hazen,New York Stock Exchange,47755710980,Healthcare,Healthcare,Medical Care,Health Care Providers +HCAP,Harvest Capital Credit Corporation,Harvest Capital Credit,Asset Management,"Harvest Capital Credit Corp is an externally managed, non-diversified closed-end investment company. It provides customized financing solutions to small to mid-sized companies to generate both current income and capital appreciation.",http://www.harvestcapitalcredit.com,,Joseph A. Jolson,NASDAQ Global Market,70784996,Financial Services,Financial Services,Asset Management, +HCC,Warrior Met Coal Inc.,Warrior Met Coal,Coal,"Warrior Met Coal Inc produces and exports metallurgical coal for the steel industry. The company has underground mines located in Brookwood, Alabama, southwest of Birmingham and near Tuscaloosa.",http://www.warriormetcoal.com,,Walter Scheller,New York Stock Exchange,1509361748,Basic Materials,Basic Materials,Coal, +HCCH,HL Acquisitions Corp.,HL Acquisitions,Conglomerates,,,,Jeffrey E. Schwarz,NASDAQ Capital Market,68936027,Industrials,Industrials,Conglomerates, +HCCI,Heritage-Crystal Clean Inc.,Heritage-Crystal Clean,Industrial Products,"Heritage-Crystal Clean, Inc provides parts cleaning, used oil re-refining and hazardous and non-hazardous waste services to small and mid-sized customers in both the manufacturing and vehicle service sectors.",http://www.crystal-clean.com,HCCI.png,Brian J. Recatto,Nasdaq Global Select,576713727,Industrials,Industrials,Pollution & Treatment Controls,Industrial Products +HCFT,Hunt Companies Finance Trust Inc.,Hunt Companies Finance Trust,REITs,"Hunt Companies Finance Trust Inc, formerly Five Oaks Investment Corp operates as a real estate investment trust. It is engaged in investment, financing, and management of a portfolio of residential mortgage-backed securities and other investments.",http://www.huntcompanies.com,HCFT.png,James P. Flynn,New York Stock Exchange,79590551,Real Estate,Real Estate,REIT - Residential,REITs +HCHC,HC2 Holdings Inc.,HC2,Communication Services,"HC2 Holdings Inc is a diversified holding company which engages in construction, marine services, insurance, telecommunications, energy, life sciences, and other businesses.",http://www.hc2.com,,Philip A. Falcone,New York Stock Exchange,157607775,Communication Services,Communication Services,Telecom Services, +HCI,HCI Group Inc.,HCI,Insurance - Property & Casualty,"HCI Group Inc is a Florida-based company property and casualty insurance company. Its operations are divided into four divisions property and casualty insurance, reinsurance, real estate, and information technology.",http://www.hcpci.com,HCI.png,Paresh Patel,New York Stock Exchange,441623361,Financial Services,Financial Services,Insurance - Property & Casualty, +HCKT,The Hackett Group Inc.,The Hackett,Business Services,The Hackett Group Inc is an intellectual property-based strategic consultancy and enterprise benchmarking and practices implementation firm to global companies. It has one operating segment of Business and Technology Consulting Services.,http://www.thehackettgroup.com,HCKT.png,Ted A. Fernandez,Nasdaq Global Select,540774084,Industrials,Industrials,Business Services, +HCLP,Hi-Crush Partners LP representing limited partner interests,Hi-Crush Partners representing limited partner interests,Metals & Mining,"Hi-Crush Partners LP is a producer and supplier of monocrystalline sand used as a proppant in oil and gas industries. Its earns revenue by excavation, delivery and sale of Frac Sand.",http://www.hicrush.com,,Robert E. Rasmus,New York Stock Exchange,467009872,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +HCM,Hutchison China MediTech Limited,Hutchison China MediTech Limited,Drug Manufacturers,Hutchison China Meditech Ltd is a major drug manufacturing company. The company operates two platforms--an innovation platform and a commercial platform aimed at discovering and developing therapeutics in oncology and autoimmune diseases.,http://www.chi-med.com,HCM.png,Christian Hogg,Nasdaq Global Select,3024928468,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +HCP,HCP Inc.,HCP,REITs,"HCP Inc is a real estate investment trust. It invests in real estate serving the healthcare industry in the U.S. It acquires, develops, leases, manages and disposes of healthcare real estate and provides financing to healthcare providers.",http://www.hcpi.com,HCP.png,Thomas M. Herzog,New York Stock Exchange,14907067432,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +HCSG,Healthcare Services Group Inc.,Healthcare Services,Business Services,"Healthcare Services Group Inc provides management, administrative and operating expertise and services to the housekeeping, laundry, linen, facility maintenance and dietary service departments of the health care industry in United States.",http://www.hcsgcorp.com,HCSG.png,Theodore Wahl,Nasdaq Global Select,3065568920,Industrials,Industrials,Business Services, +HD,Home Depot Inc. (The),Home Depot (The),Retail - Apparel & Specialty,"The Home Depot Inc is a home improvement specialty retailer. Its stores sell an assortment of building materials, home improvement and lawn and garden products and provide a number of services.",http://www.homedepot.com,HD.png,Craig A. Menear,New York Stock Exchange,210577859178,Consumer Cyclical,Consumer Cyclical,Home Improvement Stores,Retail - Apparel & Specialty +HDB,HDFC Bank Limited,HDFC Bank Limited,Banks,"HDFC Bank Ltd is a banking and financial services company. It offers retail banking, wholesale banking and other banking services such as accounts and deposits, loans, insurance, forex and among others.",http://www.hdfcbank.com,,,New York Stock Exchange,89830228434,Financial Services,Financial Services,Banks - Regional - Asia,Banks +HDG,ProShares Hedge Replication,ProShares Hedge Replication,,"The investment seeks investment results, before fees and expenses, that track the performance of the Merrill Lynch Factor Model-Exchange Series (the ""benchmark""). + The fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the benchmark. The benchmark seeks to provide the risk and return characteristics of the hedge fund asset class by targeting a high correlation to the HFRI Fund Weighted Composite Index (the ""HFRI""). The HFRI is designed to reflect hedge fund industry performance through an equally weighted composite of over 2000 constituent funds. The fund is non-diversified.",http://www.proshares.com,HDG.png,,NYSE Arca,34615375,,,, +HDGE,Ranger Equity Bear Bear,Ranger Equity Bear Bear,,"The investment seeks capital appreciation through short sales of domestically traded equity securities. + The Sub-Advisor seeks to achieve the fund's investment objective by short selling a portfolio of liquid mid- and large-cap U.S. exchange-traded equity securities, ETFs, ETNs and other exchange-traded products. The fund invests at least 80% of its net assets, plus any borrowings for investment purposes, in short positions in equity securities. The Sub-Advisor implements a bottom-up, fundamental, research driven security selection process.",http://www.advisorshares.com,HDGE.png,,NYSE Arca,126992250,,,, +HDS,HD Supply Holdings Inc.,HD Supply,Industrial Distribution,"HD Supply Holdings Inc is an industrial distributor. It provides a broad range of products and value-added services to customers in various sectors such as maintenance, repair and operations, infrastructure and power and specialty construction.",http://www.hdsupply.com,HDS.png,Joseph J. Deangelo,Nasdaq Global Select,7509212713,Industrials,Industrials,Industrial Distribution, +HDSN,Hudson Technologies Inc.,Hudson,Industrial Products,Hudson Technologies Inc is an industrial products manufacturer. Its core products are refrigerants and industrial gases which are used for commercial air conditioning and processing.,http://www.hudsontech.com,,Kevin J. Zugibe,NASDAQ Capital Market,49415340,Industrials,Industrials,Diversified Industrials,Industrial Products +HDV,iShares Core High Dividend,iShares Core High Dividend,,"The investment seeks to track the investment results of the Morningstar® Dividend Yield Focus IndexSM composed of relatively high dividend paying U.S. equities. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The underlying index is comprised of qualified income paying securities that are screened for superior company quality and financial health as determined by Morningstar, Inc.'s (""Morningstar"" or the ""index provider"") proprietary index methodology. The fund is non-diversified.",http://www.ishares.com,HDV.png,,NYSE Arca,6667738000,,,, +HE,Hawaiian Electric Industries Inc.,Hawaiian Electric Industries,Utilities - Regulated,"Hawaiian Electric Industries Inc is engaged in generating, purchasing, transmission, distribution and selling of electric energy in the State of Hawaii.",http://www.hei.com,HE.png,Constance H. Lau,New York Stock Exchange,4049219122,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +HEAR,Turtle Beach Corporation,Turtle Beach,Communication Equipment,"Turtle Beach Corp is mainly a provider of audio peripherals in the United States. Its products have application across various platforms such as gaming consoles, personal computers, and mobile phones.",http://corp.turtlebeach.com,HEAR.png,Juergen Stark,NASDAQ Global Market,220856025,Technology,Technology,Communication Equipment, +HEB,Hemispherx BioPharma Inc.,Hemispherx BioPharma,Biotechnology,Hemispherx Biopharma Inc is a specialty pharmaceutical company. It is primarily engaged in the clinical development of new drug therapies based on natural immune system enhancing technologies for the treatment of viral and immune-based disorders.,http://www.hemispherx.net,HEB.png,Thomas K. Equels,NYSE American,11083601,Healthcare,Healthcare,Biotechnology, +HEBT,Hebron Technology Co. Ltd.,Hebron Technology Co.,Industrial Products,"Hebron Technology Co Ltd develops, manufactures and sells customized installation of valves and pipe fittings for use in pharmaceutical, biological and other clean industries.",http://www.hebrontechnology.com,,Anyuan Sun,NASDAQ Capital Market,15636690,Industrials,Industrials,Diversified Industrials,Industrial Products +HECO,Strategy Shs EcoLogical,Strategy Shs EcoLogical,,"The investment seeks capital appreciation. + The fund is an actively managed exchange-traded fund (""ETF"") and, under normal conditions, will invest at least 80% of its net assets (plus borrowings for investment purposes), directly or indirectly through mutual funds and ETFs, in the equity and fixed income securities of ecologically-focused companies and/or green bonds. It may also invest up to 20% of its net assets in cash and cash equivalents including U.S. government securities. The fund may invest in domestic and foreign securities of companies of any market capitalization.",http://www.huntingtonstrategyshares.com,,,NYSE Arca,13232340,,,, +HEDJ,WisdomTree Europe Hedged Equity Fund,WisdomTree Europe Hedged Equity Fund,,"The investment seeks to track the price and yield performance, before fees and expenses, of the WisdomTree Europe Hedged Equity Index. + The fund invests at least 95% of its total assets (exclusive of collateral held from securities lending) in component securities of the index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The index provides exposure to European equity securities, particularly shares of European exporters, while at the same time neutralizing exposure to fluctuations between the value of the U.S. dollar and the euro. The fund is non-diversified.",http://www.wisdomtree.com,HEDJ.png,,NYSE Arca,3921220000,,,, +HEES,H&E Equipment Services Inc.,H&E Equipment Services,Consulting & Outsourcing,"H&E Equipment Services Inc is an integrated equipment services company. It rents, sells and provides parts and service support for hi-lift or aerial work platform equipment, cranes, earthmoving equipment, and industrial lift trucks categories.",http://www.he-equipment.com,,Bradley W. Barber,Nasdaq Global Select,984840643,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +HEI,Heico Corporation,Heico,Aerospace & Defense,"Heico Corp through its subsidiaries is engaged in manufacturing electronic equipment for the aviation, defense, space, medical, telecommunications and electronics industries throughout the United States and internationally.",http://www.heico.com,HEI.png,Laurans A. Mendelson,New York Stock Exchange,11475912597,Industrials,Industrials,Aerospace & Defense, +HEI.A,Heico Corporation,Heico,Aerospace & Defense,"Heico Corp through its subsidiaries is engaged in manufacturing electronic equipment for the aviation, defense, space, medical, telecommunications and electronics industries throughout the United States and internationally.",http://www.heico.com,HEI.A.png,Laurans A. Mendelson,New York Stock Exchange,5565749233,Industrials,Industrials,Aerospace & Defense, +HELE,Helen of Troy Limited,Helen of Troy Limited,Consumer Packaged Goods,"Helen Of Troy Ltd is a consumer products company. It designs, develops, imports and distributes Housewares, Healthcare / Home Environment, and Personal Care products.",http://www.hotus.com,HELE.png,Julien R. Mininberg,Nasdaq Global Select,3001506887,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +HEP,Holly Energy Partners L.P.,Holly Energy Partners,Oil & Gas - Midstream,"Holly Energy Partners LP is engaged in operating a system of petroleum product and crude oil pipelines, storage tanks, distribution terminals and loading rack facilities.",http://www.hollyenergy.com,,,New York Stock Exchange,3125247558,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +HEQ,John Hancock Hedged Equity & Income Fund of Beneficial Interest,John Hancock Hedged Equity & Income Fund of Beneficial Interest,Asset Management,John Hancock Hedged Equity & Income Fund is a closed-end management investment company. Its investment objective is to provide total return with a focus on current income and gains and also consisting of long-term capital appreciation.,http://www.jhinvestments.com,,,New York Stock Exchange,176858199,Financial Services,Financial Services,Asset Management, +HES,Hess Corporation,Hess,Oil & Gas - E&P,"Hess Corp is an oil and gas company involved in the exploration, development, production, transportation, purchase and sale of crude oil, natural gas liquids, and natural gas with production operations.",http://www.hess.com,HES.png,John B. Hess,New York Stock Exchange,16492412081,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +HESM,Hess Midstream Partners LP Representing Limited Partner Interests,Hess Midstream Partners Representing Limited Partner Interests,Oil & Gas - Midstream,"Hess Midstream Partners LP owns, operates, develops and acquires a diverse set of midstream assets to provide services to Hess and third-party customers. Its segments are Gathering, Processing and Storage and Terminaling and Export.",http://www.hessmidstream.com,,John B. Hess,New York Stock Exchange,1194683635,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +HEXO,HEXO Corp.,HEXO,Drug Manufacturers,"The Hydropothecary Corp is in the business of producing, marketing and selling of medical marijuana through its indirect wholly-owned subsidiary. The product lines include H2, Decarb, and Elixir No. 1.",http://www.thcx.com,HEXO.png,Sebastien St-Louis,NYSE American,1232119848,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +HF,HFF Inc. Class A,HFF,Real Estate Services,"HFF Inc is a commercial real estate and capital markets services provider. The company acts as an investment bank and broker to ensure debt placement, investment sales, structured finance, loan sales and commercial loan servicing.",http://www.hfflp.com,HF.png,Mark D. Gibson,New York Stock Exchange,1668329174,Real Estate,Real Estate,Real Estate Services, +HFBC,HopFed Bancorp Inc.,HopFed Bancorp,Banks,HopFed Bancorp Inc serves as a savings and loan holding company. The Bank attracts deposits from the general public and investing such deposits in loans secured by single family residential real estate and investment securities.,http://www.bankwithheritage.com,,John E. Peck,NASDAQ Global Market,130989043,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +HFBL,Home Federal Bancorp Inc. of Louisiana,Home Federal Bancorp of Louisiana,Banks,"Home Federal Bancorp Inc of louisiana operates as the holding company for Home Federal Bank. It offers financial services to individuals, corporate entities and other organizations in northwest Louisiana.",http://www.homefederalbancorp.com,,James R. Barlow,NASDAQ Capital Market,58804219,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +HFC,HollyFrontier Corporation,HollyFrontier,Oil & Gas - Refining & Marketing,"HollyFrontier Corp is a petroleum refiner producing light products such as gasoline, diesel fuel, jet fuel, specialty lubricant products, and specialty and modified asphalt. Its products are supplied to refiners, convenience store chains and retailers.",http://www.hollyfrontier.com,HFC.png,George J. Damiris,New York Stock Exchange,9554254086,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +HFFG,HF Foods Group Inc.,HF Foods,Retail - Defensive,,,,Zhou Min Ni,NASDAQ Capital Market,283300471,Consumer Defensive,Industrials,Conglomerates,Consumer Defensive +HFRO,Highland Floating Rate Opportunities Fund,Highland Floating Rate Opportunities Fund,Asset Management,"Highland Floating Rate Opportunities Fund is a United States based non-diversified, closed-end management investment company. Its investment objective is to provide a high level of current income, consistent with preservation of capital.",http://www.highlandfunds.com,,Frank Waterhouse,New York Stock Exchange,1010186885,Financial Services,Financial Services,Asset Management, +HFWA,Heritage Financial Corporation,Heritage Financial,Banks,Heritage Financial Corp is a bank holding company. The company through its subsidiary provides commercial lending and deposit relationships with small businesses and their owners in its market areas and attracting deposits from the general public.,http://www.hf-wa.com,,Brian L. Vance,Nasdaq Global Select,1165220138,Financial Services,Financial Services,Banks - Regional - US,Banks +HGI,Invesco Zacks International Multi-Asset Income,Invesco Zacks International Multi-Asset Income,,"The investment seeks to track the investment results (before fees and expenses) of the Zacks International Multi-Asset Income Index. + The fund generally will invest at least 90% of its total assets in the securities that comprise the index, as well as American depositary receipts (""ADRs"") and global depositary receipts (""GDRs"") that represent securities in the index. The index is comprised of securities that the index provider has identified as having potentially high income and superior risk-return profiles by using a proprietary strategy that evaluates stocks on multiple factors, including dividend yield and market capitalization. The fund is non-diversified.",http://www.invescopowershares.com,HGI.png,,NYSE Arca,9390000,,,, +HGSH,China HGS Real Estate Inc.,China HGS Real Estate,Real Estate Services,"China HGS Real Estate Inc along with its subsidiaries is engaged in real estate development activities. It is primarily in the construction and sale of residential apartments, car parks, and commercial properties.",http://www.chinahgs.com,,Xiaojun Zhu,NASDAQ Capital Market,44869800,Real Estate,Real Estate,Real Estate - General,Real Estate Services +HGV,Hilton Grand Vacations Inc.,Hilton Grand Vacations,Travel & Leisure,"Hilton Grand Vacations Inc. is a timeshare company that markets and sells vacation ownership intervals (VOI), manages resorts in leisure and urban destinations, and operates a points-based vacation club.",http://www.hiltongrandvacations.com,HGV.png,Mark D. Wang,New York Stock Exchange,2956758576,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +HHC,The Howard Hughes Corporation,The Howard Hughes,Real Estate Services,The Howard Hughes Corp is a real estate company. It is in the development of master planned communities and other strategic real estate development opportunities across the United States.,http://www.howardhughes.com,HHC.png,David Weinreb,New York Stock Exchange,4760001720,Real Estate,Real Estate,Real Estate - General,Real Estate Services +HHS,Harte-Hanks Inc.,Harte-Hanks,Advertising & Marketing Services,"Harte-Hanks Inc is a multi-channel marketing company. The marketing services offered include agency and digital services, database marketing solutions and business-to-business lead generation, direct mail and contact centers.",http://www.hartehanks.com,,Timothy E. Breen,New York Stock Exchange,18887149,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +HI,Hillenbrand Inc,Hillenbrand,Industrial Products,"Hillenbrand Inc is a diversified industrial company that makes and sells premium business-to-business products and services. Its segments include, the Process Equipment Group and Batesville.",http://www.Hillenbrand.com,HI.png,Joe A. Raver,New York Stock Exchange,2693150130,Industrials,Industrials,Diversified Industrials,Industrial Products +HIBB,Hibbett Sports Inc.,Hibbett Sports,Retail - Apparel & Specialty,"Hibbett Sports Inc is a United States-based operator of sporting goods retail stores in small to mid-sized markets mainly in the Southeast, Southwest, Mid-Atlantic and the Midwest.",http://www.hibbett.com,HIBB.png,Jeffry O. Rosenthal,Nasdaq Global Select,302993850,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +HIE,Miller/Howard High Income Equity Fund of Beneficial Interest,Miller/Howard High Income Equity Fund of Beneficial Interest,Asset Management,"Miller/Howard High Income Equity Fund is a closed-end, non-diversified management investment company. The fund's primary investment objective is to seek a high level of current income.",http://www.mhinvest.com,HIE.png,,New York Stock Exchange,157857249,Financial Services,Financial Services,Asset Management, +HIFR,InfraREIT Inc.,InfraREIT,REITs,"InfraREIT Inc owns regulated electricity delivery infrastructure assets in Texas and the southwestern US. Its assets are spread across Texas which include power lines, substations, transmission towers managed externally managed by Hunt Utility Services.",http://www.infrareitinc.com,,David Campbell,New York Stock Exchange,932750646,Real Estate,Real Estate,REIT - Diversified,REITs +HIFS,Hingham Institution for Savings,Hingham Institution for Savings,Banks,"Hingham Institution for Savings is a savings bank situated in Hingham, Massachusetts. It is involved in the business of residential and commercial real estate mortgage lending and also financial and banking services.",http://www.hinghamsavings.com,,Robert Gaughen,NASDAQ Global Market,408208350,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +HIG,Hartford Financial Services Group Inc. (The),Hartford Financial Services (The),Insurance,Hartford Financial Services Group Inc provides insurance and financial services to individual and business customers in the United States.,http://www.thehartford.com,HIG.png,Christopher J. Swift,New York Stock Exchange,16917934064,Financial Services,Financial Services,Insurance - Diversified,Insurance +HIHO,Highway Holdings Limited,Highway Limited,Industrial Products,"Highway Holdings Ltd is a holding company. It manufactures and supplies various metal, plastic and electric parts, components and products to its original equipment manufacturing (OEM) clients.",http://www.highwayholdings.com,,Roland W. Kohl,NASDAQ Capital Market,11104894,Industrials,Industrials,Metal Fabrication,Industrial Products +HII,Huntington Ingalls Industries Inc.,Huntington Ingalls Industries,Aerospace & Defense,"Huntington Ingalls Industries Inc is engaged in designing, building, overhauling & repairing ships for United States Navy and Coast Guard. The company also provides refueling and complex overhaul services for nuclear-powered aircraft carriers.",http://www.huntingtoningalls.com,,C. Michael Petters,New York Stock Exchange,9077530528,Industrials,Industrials,Aerospace & Defense, +HIIQ,Health Insurance Innovations Inc.,Health Insurance Innovations,Health Care Plans,"Health Insurance Innovations Inc is a developer, distributor and cloud-based administrator of affordable individual health and family insurance plans including short-term medical insurance plans, guaranteed-issue and underwritten hospital indemnity plans.",http://www.hiiquote.com,HIIQ.png,Gavin Southwell,NASDAQ Global Market,677560690,Healthcare,Healthcare,Health Care Plans, +HIL,Hill International Inc.,Hill International,Business Services,Hill International Inc provides professional services. It has project management services and construction claims services segments.,http://www.hillintl.com,,Raouf S. Ghali,New York Stock Exchange,188342444,Industrials,Industrials,Business Services, +HIMX,Himax Technologies Inc.,Himax,Semiconductors,"Himax Technologies Inc is a fabless semiconductor solution provider dedicated to display imaging processing technologies. It offers display driver ICs and timing controllers used in TVs, laptops, monitors, mobile phones, tablets, and digital cameras.",http://www.himax.com.tw,,Jordan Wu,Nasdaq Global Select,636783860,Technology,Technology,Semiconductors, +HIO,Western Asset High Income Opportunity Fund Inc.,Western Asset High Income Opportunity Fund,Asset Management,Western Asset High Income Oppor Fd Inc is a diversified closed-end management investment company. The company's primary objective is to seek high current income and capital appreciation is a secondary objective.,http://www.leggmason.com,HIO.png,Jane E. Trust,New York Stock Exchange,614688702,Financial Services,Financial Services,Asset Management, +HIVE,Aerohive Networks Inc.,Aerohive Networks,Communication Equipment,"Aerohive Networks Inc designs and develops cloud networking and enterprise wi-fi solutions in Americas, Europe, the Middle East and Africa, and the Asia Pacific region.",http://www.aerohive.com,HIVE.png,David K. Flynn,New York Stock Exchange,217777246,Technology,Technology,Communication Equipment, +HIW,Highwoods Properties Inc.,Highwoods Properties,REITs,"Highwoods Properties Inc is a real estate investment trust. The firm provides leasing, management, development, construction and other customer-related services for its properties and for third parties.",http://www.highwoods.com,HIW.png,Edward J. Fritsch,New York Stock Exchange,4659089457,Real Estate,Real Estate,REIT - Office,REITs +HIX,Western Asset High Income Fund II Inc.,Western Asset High Income Fund II,Asset Management,Western Asset High Income Fund II Inc is a diversified closed-end management investment company. Its objective is to maximize current income by investing at least 80% of its net assets and borrowings for investment purposes in high-yield debt securities.,https://www.leggmason.com,HIX.png,Jane E. Trust,New York Stock Exchange,555152833,Financial Services,Financial Services,Asset Management, +HJLI,Hancock Jaffe Laboratories Inc.,Hancock Jaffe Laboratories,Medical Devices,"Hancock Jaffe Laboratories Inc development stage medical device company. It develops and sells biological tissue solutions to treat patients with coronary, vascular, end stage renal and peripheral arterial diseases in the United States and Europe.",http://www.hancockjaffe.com,HJLI.png,Robert A. Berman,NASDAQ Capital Market,20153768,Healthcare,Healthcare,Medical Devices, +HK,Halcon Resources Corporation,Halcon Resources,Oil & Gas - E&P,"Halcon Resources Corp is an independent oil and natural gas company. It is engaged in the acquisition, production, exploration and development of onshore liquids-rich oil and natural gas assets in the United States.",http://www.halconresources.com,HK.png,Floyd C. Wilson,New York Stock Exchange,279564632,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +HL,Hecla Mining Company,Hecla Mining Company,Metals & Mining,"Hecla Mining Co produces lead, zinc and bulk concentrates, which it sells to custom smelters, and unrefined bullion bars containing gold and silver, which are further refined before sale to precious metals traders.",http://www.hecla-mining.com,HL.png,Phillips S. Baker,New York Stock Exchange,1253320377,Basic Materials,Basic Materials,Gold,Metals & Mining +HLF,Herbalife Nutrition Ltd.,Herbalife Nutrition,Consumer Packaged Goods,"Herbalife Nutrition Ltd is a nutrition company. The company has five revenue segments: Weight Management; Targeted Nutrition; Energy, Sports, and Fitness; Outer Nutrition; and Literature, Promotional, and Other.",http://www.herbalife.com,HLF.png,Michael O. Johnson,New York Stock Exchange,8981907760,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +HLG,Hailiang Education Group Inc.,Hailiang Education,Education,"Hailiang Education Group Inc is provider of private K-12 educational services in China. It operates centrally managed schools including Zhuji Hailiang Foreign Language School, Zhuji Private High School and Tianma Experimental School.",http://www.hailiangschool.com,,Ming Wang,NASDAQ Global Market,866403319,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +HLI,Houlihan Lokey Inc. Class A,Houlihan Lokey,Brokers & Exchanges,"Houlihan Lokey Inc is an investment bank with expertise in mergers and acquisitions, capital markets and strategic consulting. It operates in three segments namely, Corporate Finance, Financial Restructuring and Financial Advisory Services.",http://www.hl.com,HLI.png,Scott L. Beiser,New York Stock Exchange,2925044491,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +HLIT,Harmonic Inc.,Harmonic,Communication Equipment,"Harmonic Inc designs, manufactures and sells video infrastructure products and system solutions. It enables service providers to efficiently deliver the next generation of broadcast and on-demand services.",http://www.harmonicinc.com,HLIT.png,Patrick J. Harshman,Nasdaq Global Select,468167758,Technology,Technology,Communication Equipment, +HLNE,Hamilton Lane Incorporated,Hamilton Lane Incorporated,Asset Management,"Hamilton Lane Inc is a holding company. The Company through its holdings is a registered investment adviser providing asset management and advisory services, primarily to institutional investors, to design, build and manage private markets portfolios.",http://www.hamiltonlane.com,HLNE.png,Mario L. Giannini,Nasdaq Global Select,1887574183,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +HLT,Hilton Worldwide Holdings Inc.,Hilton Worldwide,Travel & Leisure,"Hilton Worldwide Holdings Inc operates hotels and resorts. The company manages a total or approximately 750,000 rooms across over 10 brands. Some of its brands include Hampton, Hilton, Home2, Curio, Canopy, and Tru.",http://www.hiltonworldwide.com,HLT.png,Christopher J. Nassetta,New York Stock Exchange,22162675726,Consumer Cyclical,Consumer Cyclical,Lodging,Travel & Leisure +HLTH,Nobilis Health Corp.,Nobilis Health,Health Care Providers,"Nobilis Health Corp is a full-service healthcare development and management company, with 24 locations across Texas and Arizona, including 4 hospitals, 10 ASCs and 10 clinics. It also partners with another 35 facilities.",http://www.nobilishealth.com,HLTH.png,James G. Springfield,NYSE American,33232974,Healthcare,Healthcare,Medical Care,Health Care Providers +HLX,Helix Energy Solutions Group Inc.,Helix Energy Solutions,Oil & Gas - Services,"Helix Energy Solutions Group Inc is an offshore energy services company that provides specialty services to the offshore energy industry, with emphasis on well intervention and robotics operations.",http://www.helixesg.com,HLX.png,Owen E. Kratz,New York Stock Exchange,1037068704,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +HMC,Honda Motor Company Ltd.,Honda Motor Company,Autos,"Honda Motor Co Ltd develops, manufactures and markets motorcycles, automobiles and power products. The company produces motorcycles with engine displacement ranging from the 50cc to the 1800cc class. It produces all-terrain and side-by-side vehicles.",http://www.honda.co.jp,HMC.png,Takahiro Hachigo,New York Stock Exchange,50027026612,Consumer Cyclical,Consumer Cyclical,Auto Manufacturers,Autos +HMG,HMG/Courtland Properties Inc.,HMG/Courtland Properties,REITs,HMG/Courtland Properties Inc is the real estate investment trust. The company's business is the ownership and management of income-producing commercial properties.,http://www.hmgcourtland.com,,Maurice Wiener,NYSE American,14530607,Real Estate,Real Estate,REIT - Retail,REITs +HMHC,Houghton Mifflin Harcourt Company,Houghton Mifflin Harcourt Company,Education,"Houghton Mifflin Harcourt Co provides content, services and technology to both educational institutions and consumers, reaching over 50 million students in more than 150 countries. It also published trade and reference materials.",http://www.hmhco.com,HMHC.png,John J. Lynch,Nasdaq Global Select,1292450801,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +HMI,Huami Corporation American Depositary Shares each representing four Class A,Huami American Depositary Shares each representing four,Computer Hardware,"Huami Corp is a biometric and activity data-driven company. It is engaged in developing, manufacturing, and selling smart wearable devices in the People's Republic of China. The company produces its product under the brand name Amazfit.",http://www.huami.com,,Wang Huang,New York Stock Exchange,769077461,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +HMLP,Hoegh LNG Partners LP representing Limited Partner Interests,Hoegh LNG Partners representing Limited Partner Interests,Transportation & Logistics,"Hoegh LNG Partners LP owns and operates floating storage and regasification units (FSRUs), under long-term charters, which it defines as charters of five or more years.",http://www.hoeghlngpartners.com,,Richard Tyrrell,New York Stock Exchange,582541678,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +HMN,Horace Mann Educators Corporation,Horace Mann Educators,Insurance,"Horace Mann Educators Corp is an insurance holding company. The company markets and underwrites personal lines of property and casualty insurance, retirement products and life insurance in the United States of America.",http://www.horacemann.com,HMN.png,Marita Zuraitis,New York Stock Exchange,1726885011,Financial Services,Financial Services,Insurance - Diversified,Insurance +HMNF,HMN Financial Inc.,HMN Financial,Banks,"HMN Financial Inc is a stock savings bank holding company that owns 100% of Home Federal Savings Bank. It operates retail banking and loan production facilities in Minnesota, Iowa, and Wisconsin.",http://www.hmnf.com,HMNF.png,Bradley C. Krehbiel,NASDAQ Global Market,97658982,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +HMNY,Helios and Matheson Analytics Inc,Helios and Matheson Analytics,Application Software,"Helios and Matheson Analytics Inc provides IT solutions and services. Its services include application value management, application development, integration, independent validation and infrastructure services.",http://www.hmny.com,HMNY.png,Theodore Farnsworth,NASDAQ Capital Market,21816800,Technology,Technology,Information Technology Services,Application Software +HMST,HomeStreet Inc.,HomeStreet,Banks,HomeStreet Inc is a diversified financial services company. It is engaged in real estate lending. Its operating segment includes Commercial and Consumer Banking Segment and Mortgage Banking Segment.,https://www.homestreet.com,HMST.png,Mark K. Mason,Nasdaq Global Select,680822677,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +HMSY,HMS Holdings Corp,HMS,Business Services,"HMS Holdings Corp is a United States-based holding company. It operates in the healthcare insurance benefit cost containment marketplace. The company's primary offerings comprise coordination of benefits, payment integrity and eligibility verification.",http://www.hms.com,HMSY.png,William C. Lucia,Nasdaq Global Select,2549937741,Industrials,Industrials,Business Services, +HMTA,HomeTown Bankshares Corporation,HomeTown Bankshares,Banks,"HomeTown Bankshares Corp is a bank holding company. The company through its holding provides banking services to individuals, small and medium-sized businesses, and larger companies.",https://www.hometownbank.com,,Susan King Still,NASDAQ Capital Market,79884599,Financial Services,Financial Services,Banks - Regional - US,Banks +HMTV,Hemisphere Media Group Inc.,Hemisphere Media,Communication Services,Hemisphere Media Group Inc is a Spanish language media company. It is engaged in pure-play U.S. Spanish-language TV/cable network business.,http://www.hemispheretv.com,,Alan J. Sokol,NASDAQ Global Market,509116652,Communication Services,Communication Services,Pay TV, +HMY,Harmony Gold Mining Company Limited,Harmony Gold Mining Company Limited,Metals & Mining,"Harmony Gold Mining Co Ltd is a gold mining and exploration company. Its projects include Bambanani, Doornkop, Joel, Kusasalethu, Masimong, Phakisa, among others.",http://www.harmony.co.za,HMY.png,Peter Steenkamp,New York Stock Exchange,1059053079,Basic Materials,Basic Materials,Gold,Metals & Mining +HNGR,Hanger Inc.,Hanger,Health Care Providers,"Hanger Inc is a provider of services and products that enhance human physical capabilities. It provides orthotic & prosthetic patient-care services, distributes O&P devices & components, manage O&P networks, and provide therapeutic solutions.",http://www.hanger.com,HNGR.png,Vinit K. Asar,New York Stock Exchange,769023812,Healthcare,Healthcare,Medical Care,Health Care Providers +HNI,HNI Corporation,HNI,Industrial Products,"HNI Corp provides office furniture and hearth products. It manufactures and markets products including metal and wood commercial and home office furniture and gas, electric, wood and biomass burning fireplaces and stoves for home.",http://www.hnicorp.com,HNI.png,Jeffrey D. Lorenger,New York Stock Exchange,1710281486,Industrials,Industrials,Business Equipment,Industrial Products +HNNA,Hennessy Advisors Inc.,Hennessy Advisors,Asset Management,"Hennessy Advisors Inc is a publicly traded investment management firm. The Company is engaged in managing, servicing and marketing open-end mutual funds, the Hennessy Funds.",http://www.hennessyadvisors.com,,Neil J. Hennessy,NASDAQ Capital Market,94601768,Financial Services,Financial Services,Asset Management, +HNP,Huaneng Power Intl,Huaneng Power Intl,Utilities - Independent Power Producers,"Huaneng Power International Inc is an independent power producer. The company is engaged in developing, constructing, operating and managing power plants throughout China.",http://www.hpi.com.cn,HNP.png,,New York Stock Exchange,9803459278,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +HNRG,Hallador Energy Company,Hallador Energy Company,Coal,"Hallador Energy Co is primarily a coal mining company with operations in Indiana, USA, and it is part of the electric power generation industry. The company also has equity interests in oil and gas exploration companies in both Indiana and Michigan.",http://www.halladorenergy.com,,Brent K. Bilsland,NASDAQ Capital Market,175328312,Basic Materials,Basic Materials,Coal, +HNW,Pioneer Diversified High Income Trust of Beneficial Interest,Pioneer Diversified High Income Trust of Beneficial Interest,Asset Management,Pioneer Diversified High Income Trust is a closed-end investment fund in the United States. Its business involves investing primarily in high yield bonds to earn a high level of current income and capital appreciation.,http://www.pioneerinvestments.com,HNW.png,Lisa Jones,NYSE American,114992502,Financial Services,Financial Services,Asset Management, +HOFT,Hooker Furniture Corporation,Hooker Furniture,Manufacturing - Apparel & Furniture,"Hooker Furniture Corp is a designer, marketer, importer of casegoods, leather and fabric-upholstered furniture for the residential, hospitality and contract markets. It also manufactures residential custom leather- and custom fabric-upholstered furniture.",http://www.hookerfurniture.com,HOFT.png,Paul B. Toms,Nasdaq Global Select,350725975,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +HOG,Harley-Davidson Inc.,Harley-Davidson,Autos,"Harley-Davidson Inc produces and sells heavyweight motorcycles, as well as offers motorcycle parts, accessories, and related services. It operates in two segments, Motorcycles and Related Products, and Financial Services.",http://www.harley-davidson.com,HOG.png,Matthew S. Levatich,New York Stock Exchange,5954793668,Consumer Cyclical,Consumer Cyclical,Recreational Vehicles,Autos +HOLI,Hollysys Automation Technologies Ltd.,Hollysys Automation,Industrial Products,"Hollysys Automation Technologies Ltd is a provider of automation and control technologies and applications in China. Its services include online equipment management services, upgrade services, inspection services, and among others.",http://www.hollysys.com.sg,,Baiqing Shao,Nasdaq Global Select,1167016195,Industrials,Industrials,Diversified Industrials,Industrial Products +HOLX,Hologic Inc.,Hologic,Medical Instruments & Equipment,"Hologic Inc develops, manufactures and supplies diagnostics products, medical imaging systems and surgical products for women's health. Its products are used in diagnosis of human diseases and screen donated human blood and plasma.",http://www.hologic.com,HOLX.png,Stephen P. Macmillan,Nasdaq Global Select,12791631419,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +HOMB,Home BancShares Inc.,Home BancShares,Banks,"Home BancShares Inc is active in the financial services sector in the United States. The bank provides a broad range of commercial and retail banking, as well as related financial services. The bank's main source of net revenue is net interest income.",http://www.homebancshares.com,,C. Randall Sims,Nasdaq Global Select,3209536000,Financial Services,Financial Services,Banks - Regional - US,Banks +HOME,At Home Group Inc.,At Home,Retail - Apparel & Specialty,"At Home Group Inc is a home decor superstore. The company is engaged in providing assortment of products for every room, in every style at everyday low prices.",http://www.athome.com,HOME.png,Lewis L. Bird,New York Stock Exchange,1474197437,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +HON,Honeywell International Inc.,Honeywell International,Industrial Products,"Honeywell International Inc is a diversified technology and manufacturing company serving customers with aerospace products and services, energy efficient products and solutions, specialty chemicals, electronic, refining and petrochemicals.",http://www.honeywell.com,HON.png,Darius Adamczyk,New York Stock Exchange,109571751000,Industrials,Industrials,Diversified Industrials,Industrial Products +HONE,HarborOne Bancorp Inc.,HarborOne Bancorp,Banks,"HarborOne Bancorp Inc is a bank holding company. The company through its subsidiary offers traditional deposit accounts, including checking accounts, savings accounts, money market accounts and certificate of deposit accounts.",https://www.harborone.com,,James W. Blake,Nasdaq Global Select,497255020,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +HOPE,Hope Bancorp Inc.,Hope Bancorp,Banks,Hope Bancorp Inc operates in the financial service sector. It provides banking products to small and medium-sized businesses.,http://www.bankofhope.com,,Kevin Sung Kim,Nasdaq Global Select,1854008312,Financial Services,Financial Services,Banks - Regional - US,Banks +HOS,Hornbeck Offshore Services,Hornbeck Offshore Services,Oil & Gas - Services,"Hornbeck Offshore Services Inc owns and operates Offshore Support Vessels and Multi-Purpose Supply Vessels. These vessels support deep-well, deepwater and ultra-deepwater activities of the offshore oil and gas industry.",http://www.hornbeckoffshore.com,HOS.png,Todd M. Hornbeck,New York Stock Exchange,57144929,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +HOV,Hovnanian Enterprises Inc. Class A,Hovnanian Enterprises,Homebuilding & Construction,"Hovnanian Enterprises Inc is an American construction company. It designs, constructs, markets and sells single-family detached homes, attached townhomes and condominiums, urban infill and active lifestyle homes in planned residential developments.",http://www.khov.com,HOV.png,Ara K. Hovnanian,New York Stock Exchange,104196524,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +HP,Helmerich & Payne Inc.,Helmerich & Payne,Oil & Gas - Drilling,"Helmerich & Payne Inc is engaged in contract drilling of oil and gas wells for oil and gas exploration and production companies. Its business comprises of three reportable segments, U.S. Land, Offshore and International Land.",http://www.hpinc.com,HP.png,John W. Lindsay,New York Stock Exchange,6247044115,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +HPE,Hewlett Packard Enterprise Company,Hewlett Packard Enterprise Company,Communication Equipment,"Hewlett Packard Enterprise Co is a communication equipment company that provides servers, storage, networking and technology services. Its business segments are Enterprise Group, Software, Enterprise Services, Financial Services and Corporate Investments.",https://www.hpe.com,HPE.png,Antonio Fabio Neri,New York Stock Exchange,22085132331,Technology,Technology,Communication Equipment, +HPF,John Hancock Pfd Income Fund II Pfd Income Fund II,John Hancock Pfd Income Fund II Pfd Income Fund II,Asset Management,"John Hancock Preferred Income Fund II is a United States based closed-end, diversified management investment company. Its primary objective is to provide a high level of current income consistent with preservation of capital.",http://www.jhinvestments.com,,,New York Stock Exchange,447816707,Financial Services,Financial Services,Asset Management, +HPI,John Hancock Preferred Income Fund of Beneficial Interest,John Hancock Preferred Income Fund of Beneficial Interest,Asset Management,"John Hancock Preferred Income Fund is a closed-end, diversified management investment company. Its investment objective is to provide a high level of current income consistent with preservation of capital.",http://www.jhinvestments.com,,,New York Stock Exchange,549292459,Financial Services,Financial Services,Asset Management, +HPJ,Highpower International Inc,Highpower International,Computer Hardware,"Highpower International Inc is mainly involved in the production of lithium batteries, which are used for a variety of applications such as mobile devices and wireless communication products. It sells mainly in the Chinese market.",http://www.highpowertech.com,,Dang Yu Pan,NASDAQ Global Market,46678974,Technology,Technology,Electronic Components,Computer Hardware +HPP,Hudson Pacific Properties Inc.,Hudson Pacific Properties,REITs,"Hudson Pacific Properties Inc is a real estate investment trust engaged in owning, operating and acquiring office properties and media and entertainment properties in selected growth markets in Northern and Southern California and the Pacific Northwest.",http://www.hudsonpacificproperties.com,HPP.png,Victor J. Coleman,New York Stock Exchange,5094403542,Real Estate,Real Estate,REIT - Office,REITs +HPQ,HP Inc.,HP,Computer Hardware,"HP Inc provides products, technologies, software, solutions and services to individual consumers, small- and medium-sized businesses including customers in the government, health and education sectors.",http://www.hp.com,HPQ.png,Dion J. Weisler,New York Stock Exchange,35031301133,Technology,Technology,Computer Systems,Computer Hardware +HPS,John Hancock Preferred Income Fund III Preferred Income Fund III,John Hancock Preferred Income Fund III Preferred Income Fund III,Asset Management,"John Hancock Preferred Income Fund III is a closed-end management investment company. Its investment objective is to provide a high level of current income consistent with preservation of capital, and to provide growth of capital.",http://www.jhinvestments.com,,,New York Stock Exchange,570596119,Financial Services,Financial Services,Asset Management, +HPT,Hospitality Properties Trust,Hospitality Properties Trust,REITs,Hospitality Properties Trust is a real estate investment trust providing capital to owners and operators in hospitality industries. Its segments consist of hotel real estate investments and travel center real estate investment.,http://www.hptreit.com,,John G. Murray,Nasdaq Global Select,4495854642,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +HQH,Tekla Healthcare Investors,Tekla Healthcare Investors,Asset Management,Tekla Healthcare Investors is a United States based non-diversified closed-end management investment company. Its objective is to seek long-term capital appreciation by investing primarily in securities of healthcare companies.,http://www.teklacap.com,HQH.png,,New York Stock Exchange,882103669,Financial Services,Financial Services,Asset Management, +HQL,TeklaLife Sciences Investors,TeklaLife Sciences Investors,Asset Management,Tekla Life Sciences Investors is a United States based closed-end management investment company. Its investment objective is to seek long-term capital appreciation by investing primarily in the securities of life sciences companies.,http://www.teklacap.com,HQL.png,,New York Stock Exchange,399527303,Financial Services,Financial Services,Asset Management, +HQY,HealthEquity Inc.,HealthEquity,Application Software,"HealthEquity Inc is a technology-enabled services platform that empowers consumers to make healthcare saving and spending decisions. Its products & services include healthcare saving & spending platform, health savings accounts, and healthcare incentives.",http://www.healthequity.com,HQY.png,Jon Kessler,Nasdaq Global Select,3997863923,Technology,Technology,Health Information Services,Application Software +HR,Healthcare Realty Trust Incorporated,Healthcare Realty Trust Incorporated,REITs,"Healthcare Realty Trust Inc is a healthcare facility real estate investment trust. It focuses on owning, leasing, and managing outpatient facilities and other healthcare properties. It generates all of its revenue in the United States.",http://www.healthcarerealty.com,,Todd Meredith,New York Stock Exchange,4031384953,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +HRB,H&R Block Inc.,H&R Block,Personal Services,"H&R Block Inc is a consumer tax services provider. It provides assisted income tax return preparation, digital do-it-yourself tax solutions and other services and products related to income tax return preparation to the public in the United States.",http://www.hrblock.com,HRB.png,Jeffrey J. Jones,New York Stock Exchange,4854566990,Consumer Cyclical,Consumer Cyclical,Personal Services, +HRC,Hill-Rom Holdings Inc,Hill-Rom,Medical Instruments & Equipment,"Hill-Rom Holdings Inc is engaged in selling and renting patient support and near-patient technologies and services, and health information technology solutions in the U.S and Canada.",http://www.hill-rom.com,HRC.png,John P. Groetelaars,New York Stock Exchange,6701700052,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +HRI,Herc Holdings Inc.,Herc,Consulting & Outsourcing,"Herc Holdings Inc is an engaged in the industrial equipment rental business. Its fleet include aerial, earthmoving, material handling, trucks and trailers and lighting. It also provides pumping solutions, power generation, climate control equipment.",https://www.hercrentals.com,HRI.png,Lawrence H. Silber,New York Stock Exchange,1095753560,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +HRL,Hormel Foods Corporation,Hormel Foods,Consumer Packaged Goods,"Hormel Foods Corp is engaged in manufacturing and sale of variety of food products primarily, pork and turkey and the marketing of those products throughout the United States and internationally.",http://www.hormelfoods.com,HRL.png,James P. Snee,New York Stock Exchange,22474402597,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +HROW,Harrow Health Inc.,Harrow Health,Drug Manufacturers,"Imprimis Pharmaceuticals Inc is engaged in the development, production and sale of medications that offer competitive advantages and serve unmet needs. The company intends to deliver high-quality medications to physicians and patients.",https://www.imprimisrx.com,HROW.png,Mark L. Baum,NASDAQ Capital Market,145952903,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +HRS,Harris Corporation,Harris,Communication Equipment,"Harris Corp develops, manufactures and sells technology-based solutions that serve government and commercial customers' mission-critical challenges. Its products include communications systems, serving defense and public safety networks amongst other.",http://www.harris.com,HRS.png,William M. Brown,New York Stock Exchange,18526376467,Technology,Technology,Communication Equipment, +HRTG,Heritage Insurance Holdings Inc.,Heritage Insurance,Insurance - Property & Casualty,"Heritage Insurance Holdings Inc is a property and casualty insurance holding company. The company provides personal residential insurance for single-family homeowners and condominium owners, rental property insurance and commercial residential insurance.",http://www.heritagepci.com,HRTG.png,Bruce Lucas,New York Stock Exchange,398211057,Financial Services,Financial Services,Insurance - Property & Casualty, +HRTX,Heron Therapeutics Inc.,Heron Therapeutics,Drug Manufacturers,"Heron Therapeutics Inc is a biotechnology company, developing products to address unmet medical needs. It is developing novel, patient-focused solutions that apply its science and technologies to already-approved pharmacological agents.",http://www.herontx.com,,Barry D. Quart,NASDAQ Capital Market,2179071536,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +HRZN,Horizon Technology Finance Corporation,Horizon Technology Finance,Asset Management,"Horizon Technology Finance Corp is a specialty finance company that lends to and invests in development-stage companies in the technology, life science, healthcare information and services and cleantech industries, referred to as Target Industries.",http://www.horizontechfinance.com,,Robert Pomeroy,Nasdaq Global Select,137815191,Financial Services,Financial Services,Asset Management, +HSBC,HSBC Holdings plc.,HSBC plc.,Banks,"HSBC Holdings PLC provides commercial banking, global banking, and wealth management among other services. It operates in Europe, Asia, the Middle East and North Africa, and North America.",http://www.hsbc.com,HSBC.png,,New York Stock Exchange,168183676075,Financial Services,Financial Services,Banks - Global,Banks +HSC,Harsco Corporation,Harsco,Metals & Mining,"Harsco Corp is a provider of industrial services and engineered products. The company has three reportable segment namely Harsco Metals and Minerals, Harsco Industrial and Harsco Rail.",http://www.harsco.com,HSC.png,F. Nicholas Grasberger,New York Stock Exchange,1706656329,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +HSDT,Helius Medical Technologies Inc.,Helius Medical,Medical Devices,"Helius Medical Technologies Inc is engaged in the business of medical technology industry. The Company's operations include the development, licensing and acquisition of non-invasive platform technologies.",http://www.heliusmedical.com,HSDT.png,Philippe Deschamps,NASDAQ Capital Market,185120584,Healthcare,Healthcare,Medical Devices, +HSGX,Histogenics Corporation,Histogenics,Biotechnology,Histogenics Corp is a regenerative medicine company engaged in developing and commercializing products in the musculoskeletal segment of the marketplace.,http://www.histogenics.com,HSGX.png,Adam Gridley,NASDAQ Capital Market,10935078,Healthcare,Healthcare,Biotechnology, +HSIC,Henry Schein Inc.,Henry Schein,Medical Distribution,"Henry Schein Inc is a provider of healthcare products and services to office-based dental, animal health and medical practitioners. The company also serves dental laboratories, government and institutional health care clinics.",http://www.henryschein.com,HSIC.png,Stanley M. Bergman,Nasdaq Global Select,11957211619,Healthcare,Healthcare,Medical Distribution, +HSII,Heidrick & Struggles International Inc.,Heidrick & Struggles International,Employment Services,"Heidrick & Struggles International Inc is an advisory firm providing executive search, leadership consulting and culture shaping services.",http://www.heidrick.com,HSII.png,Krishnan Rajagopalan,Nasdaq Global Select,622223648,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +HSKA,Heska Corporation,Heska,Medical Diagnostics & Research,"Heska Corp is engaged in developing, manufacturing, marketing, selling and supporting veterinary products. The Company's core focus is on the canine and feline companion animal health markets.",http://www.heska.com,,Kevin S. Wilson,NASDAQ Capital Market,752170468,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +HSON,Hudson Global Inc.,Hudson Global,Employment Services,"Hudson Global Inc is a staffing firm that provides permanent recruitment, contract consulting, legal eDiscovery, recruitment process outsourcing and talent management solutions. It also provides other recruitment and talent-related solutions.",http://www.hudson.com,,Jeffrey E. Eberwein,Nasdaq Global Select,47750556,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +HST,Host Hotels & Resorts Inc.,Host Hotels & Resorts,REITs,Host Hotels & Resorts Inc is a lodging real estate investment trust. It owns properties and conducts operations. Its properties include luxury and upper-upscale hotels.,http://www.hosthotels.com,HST.png,James F. Risoleo,New York Stock Exchange,13520377803,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +HSTM,HealthStream Inc.,HealthStream,Application Software,"HealthStream Inc provides software-as-a-service-based workforce development solutions for healthcare organizations. Its segment includes Healthstream workforce solutions, Healthstream patient experience solutions, and Healthstream provider solutions.",http://www.healthstream.com,,Robert A. Frist,Nasdaq Global Select,819125864,Technology,Technology,Health Information Services,Application Software +HSY,The Hershey Company,The Hershey Company,Consumer Packaged Goods,"The Hershey Co operates as a confectionery manufacturer in the United States engaged in the chocolate industry. The firm has more than 80 brands, including Hershey's, Reese's, Kit Kat, Twizzlers, and Ice Breakers with a business presence across the world.",http://www.thehersheycompany.com,,Michele G. Buck,New York Stock Exchange,22182977425,Consumer Defensive,Consumer Defensive,Confectioners,Consumer Packaged Goods +HT,Hersha Hospitality Trust Class A of Beneficial Interest,Hersha Hospitality Trust of Beneficial Interest,REITs,"Hersha Hospitality Trust is a self-advised Maryland real estate investment trust. It invests in institutional hotels in urban markets including New York, Washington DC, and South Florida. Its portfolio consists of approximately 46 full service properties.",http://www.hersha.com,HT.png,Jay H. Shah,New York Stock Exchange,739984032,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +HTA,Healthcare Trust of America Inc. Class A,Healthcare Trust of America,REITs,Healthcare Trust of America Inc is a real estate investment trust that owns and operates medical office buildings in the United States. The company generates all of its revenue in the United States.,http://www.htareit.com,HTA.png,Scott D. Peters,New York Stock Exchange,5885399025,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +HTBI,HomeTrust Bancshares Inc.,HomeTrust Bancshares,Banks,"HomeTrust Bancshares Inc is a bank holding company. It is engaged in attracting deposits from public & investing funds, along with borrowed funds, in loans secured by first & second mortgages on one-to four-family residences.",http://www.hometrustbancshares.com,,Dana L. Stonestreet,Nasdaq Global Select,500062275,Financial Services,Financial Services,Banks - Regional - US,Banks +HTBK,Heritage Commerce Corp,Heritage Commerce,Banks,"Heritage Commerce Corporation operates as a bank holding company. The company through its subsidiary offers commercial banking services to small and medium-sized businesses and their owners, managers and employees.",http://www.heritagecommercecorp.com,,Walter T. Kaczmarek,Nasdaq Global Select,588294113,Financial Services,Financial Services,Banks - Regional - US,Banks +HTBX,Heat Biologics Inc.,Heat Biologics,Biotechnology,Heat Biologics Inc is a US-based immuno-oncology company. It is engaged in developing therapies which activate a patient's immune system against cancer utilizing an engineered form of gp96.,http://www.heatbio.com,HTBX.png,Jeffrey Wolf,NASDAQ Capital Market,48036573,Healthcare,Healthcare,Biotechnology, +HTD,John Hancock Tax Advantaged Dividend Income Fund of Beneficial Interest,John Hancock Tax Advantaged Dividend Income Fund of Beneficial Interest,Asset Management,"John Hancock Tax-advantaged Div Inc Fd is a United States based closed-end, diversified management investment company. Its investment objective is to provide a high level of after-tax total return from dividend income and capital appreciation.",http://www.jhinvestments.com,,,New York Stock Exchange,833669681,Financial Services,Financial Services,Asset Management, +HTGC,Hercules Capital Inc.,Hercules Capital,Banks,"Hercules Capital Inc is a specialty finance company engaged in providing senior secured venture growth loans to high-growth, venture capital-backed companies in technology, life sciences and sustainable and renewable technology industries.",https://www.htgc.com,,Manuel A Henriquez,New York Stock Exchange,1268153780,Financial Services,Financial Services,Specialty Finance,Banks +HTGM,HTG Molecular Diagnostics Inc.,HTG Molecular Diagnostics,Medical Diagnostics & Research,HTG Molecular Diagnostics Inc is a commercial stage company. It develops & markets a novel technology platform to facilitate the routine use of complex molecular profiling with its focus on clinical applications.,http://www.htgmolecular.com,HTGM.png,Timothy B. Johnson,NASDAQ Capital Market,61550820,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +HTH,Hilltop Holdings Inc.,Hilltop,Banks,"Hilltop Holdings Inc is a diversified financial holding company. It provides business and consumer banking services from offices located throughout Texas. It also provides broker-dealer, mortgage origination, and insurance segments.",http://www.hilltop-holdings.com,,Alan White / Jeremy B. Ford,New York Stock Exchange,1747698700,Financial Services,Financial Services,Banks - Regional - US,Banks +HTHT,Huazhu Group Limited,Huazhu Limited,Travel & Leisure,"China Lodging Group Ltd is a multi-brand hotel group in China. It provides training, reservation and support services to the franchised hotels. The hotel brands of the company include Joya Hotel, Manxin Hotel, Starway Hotel, HanTing Hotel and others.",http://www.htinns.com,,Min Zhang,Nasdaq Global Select,9828070349,Consumer Cyclical,Consumer Cyclical,Lodging,Travel & Leisure +HTLD,Heartland Express Inc.,Heartland Express,Transportation & Logistics,"Heartland Express Inc is a short-to-medium-haul truckload carrier of general commodities. The company provides transportation service to shippers, using late-model equipment and a combined fleet of company-owned and owner-operator tractors.",http://www.heartlandexpress.com,HTLD.png,Michael J. Gerdin,Nasdaq Global Select,1680384300,Industrials,Industrials,Trucking,Transportation & Logistics +HTLF,Heartland Financial USA Inc.,Heartland Financial USA,Banks,Heartland Financial USA Inc is a multi-bank holding company. The company through its subsidiaries provides commercial and retail banking to individuals and businesses in the communities across the United States.,http://www.htlf.com,,Bruce K. Lee,Nasdaq Global Select,1632164803,Financial Services,Financial Services,Banks - Regional - US,Banks +HTY,John Hancock Tax-Advantaged Global Shareholder Yield Fund of Beneficial Interest,John Hancock Tax-Advantaged Global Shareholder Yield Fund of Beneficial Interest,Asset Management,John Hancock Tax-Advantaged Global Shareholder Yield Fund is a closed-end management investment company. Its investment objective is to provide total return consisting of a high level of current income and gains and long-term capital appreciation.,http://www.jhinvestments.com,,,New York Stock Exchange,76945169,Financial Services,Financial Services,Asset Management, +HTZ,Hertz Global Holdings Inc,Hertz Global,Consulting & Outsourcing,"Hertz Global Holdings Inc is engaged in car rental and leasing through the Hertz, Dollar, Thrifty, and Firefly brands. The company operates in countries, including locations in North America, Europe, and Asia.",http://www.hertz.com,HTZ.png,Kathryn V. Marinello,New York Stock Exchange,1404186961,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +HUBB,Hubbell Inc,Hubbell,Computer Hardware,"Hubbell Inc is engaged in designing, manufacturing and sale of electrical and electronic products for non-residential and residential construction, industrial and utility applications. The company's business segments are Electrical and Power.",http://www.hubbell.com,HUBB.png,,New York Stock Exchange,6086124603,Technology,Technology,Electronic Components,Computer Hardware +HUBG,Hub Group Inc.,Hub,Transportation & Logistics,"Hub Group Inc is an asset-light freight transportation management company, which offers intermodal, truck brokerage and logistics services in the United States, Canada, and Mexico.",http://www.hubgroup.com,HUBG.png,David P. Yeager,Nasdaq Global Select,1564624854,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +HUBS,HubSpot Inc.,HubSpot,Application Software,"HubSpot Inc provides a cloud-based inbound marketing and sales platform which features integrated applications to help businesses attract visitors to websites, convert visitors into leads, close leads into customers and delight customers.",http://www.hubspot.com,HUBS.png,Brian Halligan,New York Stock Exchange,6408591141,Technology,Technology,Software - Application,Application Software +HUD,Hudson Ltd. Class A,Hudson,Retail - Apparel & Specialty,"Hudson Ltd is a travel retailer in North America. The company operates Hudson News, Hudson Booksellers, cafes, specialty retail and duty-free shops in airports and transportation terminals in the United States and Canada.",http://www.hudsongroup.com,HUD.png,Joseph DiDomizio,New York Stock Exchange,1238723361,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +HUM,Humana Inc.,Humana,Health Care Plans,"Humana Inc is a health care company that offers insurance products and health and wellness services. Its segments include Retail, Employer Group and Healthcare Services.",http://www.humana.com,HUM.png,Bruce D. Broussard,New York Stock Exchange,41973697805,Healthcare,Healthcare,Health Care Plans, +HUN,Huntsman Corporation,Huntsman,Chemicals,Huntsman Corp acts as a manufacturer of differentiated organic chemical products and of inorganic chemical products. Its products mainly comprise a broad range of chemicals and formulations which are used in various applications.,http://www.huntsman.com,HUN.png,Peter R. Huntsman,New York Stock Exchange,5364616065,Basic Materials,Basic Materials,Chemicals, +HUNT,Hunter Maritime Acquisition Corp.,Hunter Maritime Acquisition,Conglomerates,"Hunter Maritime Acquisition Corp is a blank check company. The Company was formed for the purpose of acquiring, through a merger, capital stock exchange, asset acquisition, debt acquisition, stock purchase, reorganization or other similar business.",,,Alexander Saverys,NASDAQ Capital Market,192508706,Industrials,Industrials,Conglomerates, +HURC,Hurco Companies Inc.,Hurco Companies,Computer Hardware,"Hurco Companies Inc is an industrial technology company that designs, manufactures and sells computerized machine tools, consisting of vertical machining centers (mills) and turning centers (lathes), to companies in the metal working industry.",http://www.hurco.com,HURC.png,Michael Doar,Nasdaq Global Select,259492962,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +HURN,Huron Consulting Group Inc.,Huron Consulting,Business Services,"Huron Consulting Group Inc is a provider of operational and financial consulting services. The company helps clients in various industries to improve performance, transform the enterprise, reduce costs, leverage technology, recover from distress.",http://www.huronconsultinggroup.com,HURN.png,James H. Roth,Nasdaq Global Select,1104010370,Industrials,Industrials,Business Services, +HUSA,Houston American Energy Corporation,Houston American Energy,Oil & Gas - E&P,"Houston American Energy Corp is an independent oil and gas company. The Company is engaged in the development, exploration, exploitation, acquisition and production of natural gas and crude oil properties in the U.S. Gulf Coast region and South America.",http://www.houstonamerican.com,,James A. Schoonover,NYSE American,13689011,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +HUSE,Strategy Shares US Market Rotation,Strategy Shares US Market Rotation,,"The investment seeks capital appreciation. + Under normal circumstances, at least 80% of the fund's net assets, plus any borrowings for investment purposes, will be invested in securities of U.S. companies and/or the U.S. government, or in other investment companies that principally invest in such securities. It will invest in companies within each of the large-cap, mid-cap and small-cap U.S. equity segments (each a ""Market Segment"").",http://www.huntingtonstrategyshares.com,,,NYSE Arca,10539035,,,, +HUYA,HUYA Inc. American depositary shares each representing one Class A,HUYA American depositary shares each representing one,Entertainment,"HUYA Inc provides live online services. The company mainly offers interactive video broadcast services including e-sports, music, reality show, and more.",http://www.huya.com,,Rongjie Dong,New York Stock Exchange,4022953925,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +HVBC,HV Bancorp Inc.,HV Bancorp,Banks,HV Bancorp Inc is a holding company of Huntingdon Valley Bank. The Company through its holding operates as a community-oriented bank offering financial products and services to meet the needs of its customers.,https://www.myhvb.com,HVBC.png,Travis J Thompson,NASDAQ Capital Market,34225518,Financial Services,Financial Services,Banks - Regional - US,Banks +HVT,Haverty Furniture Companies Inc.,Haverty Furniture Companies,Retail - Apparel & Specialty,"Haverty Furniture Companies Inc is a retailer of residential furniture and accessories. It sells home furnishings in its retail stores and via its website and offers mattresses products such as Sealy, Serta, Stearns & Foster, and Tempur-Pedic.",http://www.havertys.com,HVT.png,Clarence H. Smith,New York Stock Exchange,426815350,Consumer Cyclical,Consumer Cyclical,Home Improvement Stores,Retail - Apparel & Specialty +HVT.A,Haverty Furniture Companies Inc.,Haverty Furniture Companies,Retail - Apparel & Specialty,"Haverty Furniture Companies Inc is a retailer of residential furniture and accessories. It sells home furnishings in its retail stores and via its website and offers mattresses products such as Sealy, Serta, Stearns & Foster, and Tempur-Pedic.",http://www.havertys.com,HVT.A.png,Clarence H. Smith,New York Stock Exchange,41872038,Consumer Cyclical,Consumer Cyclical,Home Improvement Stores,Retail - Apparel & Specialty +HWBK,Hawthorn Bancshares Inc.,Hawthorn Bancshares,Banks,"Hawthorn Bancshares Inc is a bank holding company. The company through its subsidiary, Union State Bancshares, Inc. is engaged in providing financial products and services.",http://www.hawthornbancshares.com,,David T. Turner,Nasdaq Global Select,143267173,Financial Services,Financial Services,Banks - Regional - US,Banks +HWC,Hancock Whitney Corporation,Hancock Whitney,Banks,"Hancock Whitney Corp operates bank offices and financial centers. The company offers financial products and services, including traditional and online banking; commercial and small business banking; private banking; trust and investment services.",https://www.hancockwhitney.com,HWC.png,John M. Hairston,Nasdaq Global Select,3594436710,Financial Services,Financial Services,Banks - Regional - US,Banks +HWCC,Houston Wire & Cable Company,Houston Wire & Cable Company,Industrial Distribution,"Houston Wire & Cable Co is a provider of electrical and mechanical wire and cable, hardware, industrial fasteners and related services to the U.S. market.",http://www.houwire.com,HWCC.png,James L. Pokluda,Nasdaq Global Select,106741416,Industrials,Industrials,Industrial Distribution, +HWKN,Hawkins Inc.,Hawkins,Chemicals,"Hawkins Inc distributes bulk chemicals and blends, manufactures and distributes specialty chemicals for its customers in various industries. The company conduct its business in three segments, Industrial, Water Treatment and Health and Nutrition.",http://www.hawkinsinc.com,,Patrick H. Hawkins,Nasdaq Global Select,450483982,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +HX,Hexindai Inc.,Hexindai,Credit Services,"Hexindai Inc is a consumer lending marketplace based in Beijing, China. The company provides borrowers with access to credit through its online marketplace.",https://www.hexindai.com,HX.png,Xinming Zhou,NASDAQ Global Market,130094556,Financial Services,Financial Services,Credit Services, +HXL,Hexcel Corporation,Hexcel,Aerospace & Defense,"Hexcel Corp is a composites company. It develops, manufactures and markets composites, including carbon fibers, reinforcements, honeycomb, adhesives and composite structures, for use in Commercial Aerospace, Space and Defense, and Industrial markets.",http://www.hexcel.com,HXL.png,Nick L. Stanage,New York Stock Exchange,5859680000,Industrials,Industrials,Aerospace & Defense, +HY,Hyster-Yale Materials Handling Inc. Class A,Hyster-Yale Materials Handling,Truck Manufacturing,"Hyster-Yale Materials Handling Inc designs, engineers, manufactures, sells, and services a line of lift trucks, attachments, and aftermarket parts. It also manufactures components, such as frames, masts, and transmissions.",http://www.hyster-yale.com,HY.png,Alfred M. Rankin,New York Stock Exchange,1171174260,Industrials,Industrials,Truck Manufacturing, +HYAC,Haymaker Acquisition Corp.,Haymaker Acquisition,Conglomerates,"Haymaker Acquisition Corp is a blank check company. It is formed for the purpose of effecting a merger, capital stock exchange, asset acquisition, stock purchase, reorganization, or similar business combination with one or more businesses.",http://www.mistralequity.com,HYAC.png,Steven J. Heyer,NASDAQ Capital Market,419100000,Industrials,Industrials,Conglomerates, +HYB,New America High Income Fund Inc. (The),New America High Income Fund (The),Asset Management,New America High Income Fund Inc is a diversified closed end management investment company. Its investment objective is to provide high current income while seeking to preserve stockholders' capital by investing in high-yield fixed-income securities.,http://www.newamerica-hyb.com,,,New York Stock Exchange,193728330,Financial Services,Financial Services,Asset Management, +HYD,VanEck Vectors High Yield Municipal Index,VanEck Vectors High Yield Municipal Index,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the Bloomberg Barclays Municipal Custom High Yield Composite Index. + The fund normally invests at least 80% of its total assets in securities that comprise the benchmark index. The index is comprised of publicly traded municipal bonds that cover the U.S. dollar denominated high yield long-term tax-exempt bond market.",http://www.marketvectorsetfs.com,,,Cboe Global Markets EDGX,2345654561,,,, +HYEM,VanEck Vectors Emerging Markets High Yield Bond,VanEck Vectors Emerging Markets High Yield Bond,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the ICE BofAML Diversified High Yield US Emerging Markets Corporate Plus Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index is comprised of U.S. dollar denominated bonds issued by non-sovereign emerging market issuers that have a below investment grade rating and that are issued in the major domestic and Eurobond markets.",http://www.marketvectorsetfs.com,,,NYSE Arca,253987800,,,, +HYG,iShares iBoxx $ High Yield Corporate Bond,iShares iBoxx $ High Yield Corporate Bond,,"The investment seeks to track the investment results of the Markit iBoxx® USD Liquid High Yield Index (the ""underlying index""). + The underlying index is a rules-based index consisting of liquid, U.S. dollar-denominated, high yield corporate bonds for sale in the United States. The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index.",http://www.ishares.com,HYG.png,,NYSE Arca,14353208000,,,, +HYGS,Hydrogenics Corporation,Hydrogenics,Industrial Products,"Hydrogenics Corp along with its subsidiaries designs, develops and manufactures hydrogen generation and fuel cell products based on water electrolysis technology and proton exchange membrane technology.",http://www.hydrogenics.com,HYGS.png,Daryl C.F. Wilson,NASDAQ Global Market,121506650,Industrials,Industrials,Diversified Industrials,Industrial Products +HYI,Western Asset High Yield Defined Opportunity Fund Inc.,Western Asset High Yield Defined Opportunity Fund,Asset Management,"Western Asset High Yield Defined Opps., is a a non-diversified, limited-term, closed-end management investment company. Its investment objective is to provide high income and seek capital appreciation.",https://www.leggmason.com,HYI.png,Jane E. Trust,New York Stock Exchange,328308347,Financial Services,Financial Services,Asset Management, +HYLD,High Yield,High Yield,,"The investment seeks high current income with a secondary goal of capital appreciation. + The Sub-Advisor seeks to achieve the fund's investment objective by selecting a focused portfolio of high-yield debt securities, which include senior and subordinated corporate debt obligations (such as loans, bonds, debentures, notes and commercial paper). The fund does not have any portfolio maturity limitation and may invest its assets in instruments with short-term, medium-term or long-term maturities. It invests at least 80% of its net assets (plus any borrowings for investment purposes) in high-yield debt securities.",,,,NYSE Arca,163115000,,,, +HYMB,SPDR Nuveen S&P High Yield Municipal Bond,SPDR Nuveen S&P High Yield Municipal Bond,,"The investment seeks to provide investment results that correspond generally to the price and yield performance of the S&P Municipal Yield Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Sub-Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index tracks the U.S. high yield municipal bond market and to provide income that is exempt from federal income taxes. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,673486000,,,, +HYRE,HyreCar Inc.,HyreCar,Consulting & Outsourcing,,https://www.hyrecar.com,HYRE.png,Joseph Furnari,NASDAQ Capital Market,44724717,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +HYS,PIMCO 0-5 Year High Yield Corporat Bond Index Exchange-Traded Fund,PIMCO 0-5 Year High Yield Corporat Bond Index Exchange-Traded Fund,,"The investment seeks to provide total return that closely corresponds, before fees and expenses, to the total return of the ICE BofAML 0-5 Year US High Yield Constrained Index. + The fund invests under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities of the ICE BofAML 0-5 Year US High Yield Constrained Index. The underlying index is an unmanaged index comprised of U.S. dollar denominated below investment grade corporate debt securities publicly issued in the U.S. domestic market with remaining maturities of less than 5 years.",http://www.pimcoetfs.com/fundinfo,,,NYSE Arca,1436667000,,,, +HYT,Blackrock Corporate High Yield Fund Inc.,Blackrock Corporate High Yield Fund,Asset Management,Blackrock Corp High Yield Fund VI Inc is a United States based closed-end management investment company. Its investment objective is to provide shareholders with current income and capital appreciation.,https://www.blackrock.com,HYT.png,John M. Perlowski,New York Stock Exchange,1249232338,Financial Services,Financial Services,Asset Management, +HZN,Horizon Global Corporation,Horizon Global,Autos,"Horizon Global Corp designs, manufactures and distributes towing, trailering, cargo management and related products for original equipment to aftermarket, automotive, retail and OE markets.",http://www.horizonglobal.com,HZN.png,Carl S. Bizon,New York Stock Exchange,65794066,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +HZNP,Horizon Pharma plc,Horizon Pharma plc,Drug Manufacturers,"Horizon Pharma PLC is a pharmaceutical company. The company focuses on researching, developing and commercializing medicines that address unmet treatment needs for rare and rheumatic diseases.",http://www.horizonpharma.com,HZNP.png,Timothy P. Walbert,Nasdaq Global Select,3778288124,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +HZO,MarineMax Inc. (FL),MarineMax (FL),Retail - Apparel & Specialty,"MarineMax Inc is a recreational boat and yacht dealer in the United States. The company offers new and used recreational boats and related marine products, including engines, trailers, parts, and accessories.",http://www.marinemax.com,HZO.png,William Brett McGill,New York Stock Exchange,416985031,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +I,Intelsat S.A.,Intelsat S.A.,Communication Services,"Intelsat SA provides satellite communication services and ground facilities related to the satellite operations and control, and teleport services.",http://www.intelsat.com,I.png,Stephen Spengler,New York Stock Exchange,3263366009,Communication Services,Communication Services,Telecom Services, +IAC,IAC/InterActiveCorp,IAC/InterActiveCorp,Online Media,"IAC/InterActiveCorp is an Internet media company engaged in a variety of businesses. It's business segments include Match Group, HomeAdvisor, video, applications, publishing, and other.",http://www.iac.com,,Joseph Levin,Nasdaq Global Select,17579694053,Technology,Technology,Internet Content & Information,Online Media +IAE,Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund of Beneficial Interest,Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund of Beneficial Interest,Asset Management,"Voya Asia Pacific High Dividend Equity Income Fund is a United States based diversified, closed-end fund. The fund's investment objective is total return through a combination of current income, capital gains and capital appreciation.",http://www.voyainvestments.com,IAE.png,Michael Bell,New York Stock Exchange,108398560,Financial Services,Financial Services,Asset Management, +IAF,Aberdeen Australia Equity Fund Inc,Aberdeen Australia Equity Fund,Asset Management,Aberdeen Australia Equity Fund Inc is a closed-end investment solutions provider. Its business lies in investing mainly in equity instruments belonging to the Australian Stock Exchange.,http://www.aberdeeniaf.com,,,NYSE American,120761751,Financial Services,Financial Services,Asset Management, +IAG,Iamgold Corporation,Iamgold,Metals & Mining,"Iamgold Corp is a midtier gold miner based in Toronto. It explores, develops and operates gold mining properties.",http://www.iamgold.com,IAG.png,Stephen J.J. Letwin,New York Stock Exchange,1722604386,Basic Materials,Basic Materials,Gold,Metals & Mining +IAI,iShares U.S. Broker-Dealers & Securities Exchanges,iShares U.S. Broker-Dealers & Securities Exchanges,,"The investment seeks to track the investment results of the Dow Jones U.S. Select Investment Services Index composed of U.S. equities in the investment services sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the investment services sector of the U.S. equity market. The fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents. It is non-diversified.",http://www.ishares.com,IAI.png,,NYSE Arca,232787620,,,, +IAK,iShares U.S. Insurance,iShares U.S. Insurance,,"The investment seeks to track the investment results of the Dow Jones U.S. Select Insurance Index composed of U.S. equities in the insurance sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the insurance sector of the U.S. equity market. The fund is non-diversified.",http://www.ishares.com,IAK.png,,NYSE Arca,103517370,,,, +IART,Integra LifeSciences Holdings Corporation,Integra LifeSciences,Medical Devices,"Integra Lifesciences Holdings Corp is engaged in development, manufacturing, and marketing of product lines from its technology for applications ranging from burn and deep tissue wounds to repair of dura mater in the brain to repair of nerve and tendon.",https://www.integralife.com,IART.png,Peter J. Arduini,Nasdaq Global Select,4097987429,Healthcare,Healthcare,Medical Devices, +IAT,iShares U.S. Regional Banks,iShares U.S. Regional Banks,,"The investment seeks to track the investment results of the Dow Jones U.S. Select Regional Banks Index. + The fund generally invests at least 90% of its assets in securities of the index and in depositary receipts representing securities of the index. The underlying index measures the performance of the regional bank sector of the U.S. equity market and is a subset of the Dow Jones U.S. Bank Index. The fund is non-diversified.",http://www.ishares.com,IAT.png,,NYSE Arca,590002000,,,, +IAU,ishares Gold Trust,ishares Gold Trust,,"The investment seeks to reflect generally the performance of the price of gold. + The Trust seeks to reflect such performance before payment of the Trust’s expenses and liabilities. It is not actively managed. The Trust does not engage in any activities designed to obtain a profit from, or to ameliorate losses caused by, changes in the price of gold. The advisor intends to constitute a simple and cost-effective means of making an investment similar to an investment in gold. An investment in physical gold requires expensive and sometimes complicated arrangements in connection with the assay, transportation, warehousing and insurance of the metal.",http://www.ishares.com,IAU.png,,NYSE Arca,12328896000,,,, +IBA,Industrias Bachoco S.A.B. de C.V.,Industrias Bachoco S.A.B. de C.V.,Consumer Packaged Goods,"Industrias Bachoco SAB de CV operates as a poultry producer in Mexico. It is engaged in breeding, processing and marketing of chicken, eggs, swine, and other products.",http://www.bachoco.com.mx,IBA.png,Rodolfo Ramos Arvizu,New York Stock Exchange,2289500000,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +IBB,iShares Nasdaq Biotechnology Index Fund,iShares Nasdaq Biotechnology Index Fund,,"The investment seeks to track the investment results of the NASDAQ Biotechnology Index, which contains securities of companies listed on NASDAQ that are classified according to the Industry Classification Benchmark as either biotechnology or pharmaceuticals and that also meet other eligibility criteria determined by Nasdaq, Inc. + The fund generally invests at least 90% of its assets in securities of the index and in depositary receipts representing securities of the index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents. It is non-diversified.",http://www.ishares.com,IBB.png,,NASDAQ Global Market,8223904000,,,, +IBCP,Independent Bank Corporation,Independent Bank,Banks,"Independent Bank Corp (Ionia MI) is a bank holding company. It offers products & services, including checking and savings accounts, commercial lending, direct and indirect consumer financing, mortgage lending and safe deposit box services.",http://www.independentbank.com,IBCP.png,William B. Kessel,Nasdaq Global Select,525592070,Financial Services,Financial Services,Banks - Regional - US,Banks +IBIO,iBio Inc.,iBio,Biotechnology,"iBio Inc is a biotechnology company. It is engaged in commercializing its proprietary platform technologies, iBioLaunch for vaccines and therapeutic proteins & iBioModulator for vaccine enhancement and developing select product candidates.",http://www.ibioinc.com,,Robert B. Kay,NYSE American,16818113,Healthcare,Healthcare,Biotechnology, +IBKC,IBERIABANK Corporation,IBERIABANK,Banks,"IBERIABANK Corp provides commercial banking as well as financial services, including retail banking, private banking, and mortgages.",http://www.iberiabank.com,IBKC.png,Daryl G. Byrd,Nasdaq Global Select,4119015320,Financial Services,Financial Services,Banks - Regional - US,Banks +IBKR,"Interactive Brokers Group, Inc.","Interactive Brokers Group,",Brokers & Exchanges,"Interactive Brokers Group Inc is an automated electronic broker and market maker engaged in routing orders and executing and processing trades in securities, futures, foreign exchange instruments, and mutual funds.",http://www.interactivebrokers.com,IBKR.png,Thomas Peterffy,Investors Exchange,20767336634,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +IBM,International Business Machines Corporation,International Business Machines,Application Software,"International Business Machines Corp offers a variety of IT services along with software, and hardware. It has operations in over 170 countries and provides planning, build, manage, and maintain IT infrastructure, platforms, applications, and services.",http://www.ibm.com,IBM.png,Virginia M. Rometty,New York Stock Exchange,122859830713,Technology,Technology,Information Technology Services,Application Software +IBN,ICICI Bank Limited,ICICI Bank Limited,Banks,"ICICI Bank Ltd is a banking company. It is engaged in providing banking and financial services including retail banking, corporate banking, and treasury operations through its branches located across India.",http://www.icicibank.com,IBN.png,,New York Stock Exchange,31886591507,Financial Services,Financial Services,Banks - Regional - Asia,Banks +IBND,SPDR Bloomberg Barclays International Corporate Bond,SPDR Bloomberg Barclays International Corporate Bond,,"The investment seeks to provide investment results that correspond generally to the price and yield performance of the Bloomberg Barclays Global Aggregate ex-USD >$1B: Corporate Bond Index. + The fund invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to be a broad based measure of the global investment grade, fixed rate, fixed income corporate markets outside the United States. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,180090000,,,, +IBOC,International Bancshares Corporation,International Bancshares,Banks,International Bancshares Corp is a financial holding company. It mainly provides retail and commercial banking to small and medium-size businesses. The company generates net revenue primarily through net interest income.,http://www.ibc.com,IBOC.png,,Nasdaq Global Select,2419954875,Financial Services,Financial Services,Banks - Regional - US,Banks +IBP,Installed Building Products Inc.,Installed Building Products,Building Materials,"Installed Building Products Inc is engaged in the installation of insulation, garage doors, rain gutters, shower doors, closet shelving and mirrors, and other products in the continental United States.",http://www.installedbuildingproducts.com,IBP.png,Jeffrey W. Edwards,New York Stock Exchange,1349543376,Basic Materials,Basic Materials,Building Materials, +IBTX,Independent Bank Group Inc,Independent Bank,Banks,"Independent Bank Group Inc is a bank holding company. It provides relationship-driven commercial banking products and services to businesses, professionals, and individuals.",http://www.ibtx.com,IBTX.png,,Nasdaq Global Select,2368078050,Financial Services,Financial Services,Banks - Regional - US,Banks +ICAD,iCad Inc.,iCad,Application Software,"icad Inc is a provider of image analysis, work flow solutions and radiation therapy for early identification and treatment of cancer. The company has cancer detection and cancer therapy segments.",http://www.icadmed.com,ICAD.png,Michael Klein,NASDAQ Capital Market,86709679,Technology,Technology,Software - Application,Application Software +ICBK,County Bancorp Inc.,County Bancorp,Banks,"County Bancorp Inc operates as a community-oriented business bank, servicing both business customers and individuals. It provides banking and related financial service including real estate lending, business services, and agricultural finance.",http://www.investorscommunitybank.com,,Timothy J. Schneider,NASDAQ Global Market,113983791,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +ICCC,ImmuCell Corporation,ImmuCell,Biotechnology,"ImmuCell Corp is engaged in the development, acquisition, manufacture and sale of products that improve the health and productivity of cows for the dairy and beef industries. Its products include First Defense, Wipe Out Dairy Wipes and CMT.",http://www.immucell.com,,Micheal F. Brigham,NASDAQ Capital Market,40440357,Healthcare,Healthcare,Biotechnology, +ICCH,ICC Holdings Inc.,ICC,Insurance - Specialty,"ICC Holdings Inc is a specialty insurance carrier primarily underwriting commercial multi-peril, liquor liability, workers' compensation, and umbrella liability coverages for the food and beverage industry.",http://www.ilcasco.com,ICCH.png,Arron K. Sutherland,NASDAQ Capital Market,44660332,Financial Services,Financial Services,Insurance - Specialty, +ICD,Independence Contract Drilling Inc.,Independence Contract Drilling,Oil & Gas - Drilling,Independence Contract Drilling Inc provides land-based contract drilling services for oil and natural gas producers targeting unconventional resource plays in the United States.,http://www.icdrilling.com,ICD.png,J. Anthony Gallegos,New York Stock Exchange,264927866,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +ICE,Intercontinental Exchange Inc.,Intercontinental Exchange,Brokers & Exchanges,"Intercontinental Exchange Inc is an operator of regulated exchanges, clearing houses and listings venues, and a provider of data services for commodity and financial markets. It serves the risk management needs of global markets.",https://www.theice.com,ICE.png,Jeffrey C. Sprecher,New York Stock Exchange,43914923008,Financial Services,Financial Services,Financial Exchanges,Brokers & Exchanges +ICF,iShares Cohen & Steers REIT,iShares Cohen & Steers REIT,,"The investment seeks to track the investment results of the Cohen & Steers Realty Majors Index composed of U.S. real estate investment trusts (""REITs""). + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The objective of the underlying index is to represent relatively large and liquid REITs that may benefit from future consolidation and securitization of the U.S. real estate industry. The fund is non-diversified.",http://www.ishares.com,ICF.png,,Cboe Global Markets EDGX,2077012000,,,, +ICFI,ICF International Inc.,ICF International,Business Services,"ICF International Inc provides professional services and technology-based solutions to government and commercial clients, including management, technology, and policy consulting and implementation services.",https://www.icf.com,ICFI.png,Sudhakar Kesavan,Nasdaq Global Select,1244301123,Industrials,Industrials,Business Services, +ICHR,Ichor Holdings,Ichor,Semiconductors,"Ichor Holdings Ltd is engaged in the design, engineering and manufacturing of critical fluid delivery subsystems for semiconductor capital equipment.",http://www.ichorsystems.com,ICHR.png,Thomas M. Rohrs,Nasdaq Global Select,470315254,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +ICL,Israel Chemicals Limited,Israel Chemicals Limited,Agriculture,"Israel Chemicals Ltd is a specialty minerals company. The company develops, manufactures, markets and sells fertilizers. Its business segments are the Essential Minerals Segment and the Specialty Solutions Segment.",http://www.icl-group.com,ICL.png,Asher Grinbaum,New York Stock Exchange,7451352676,Basic Materials,Basic Materials,Agricultural Inputs,Agriculture +ICLK,iClick Interactive Asia Group Limited,iClick Interactive Asia Limited,Advertising & Marketing Services,iClick Interactive Asia Group Ltd offers independent online marketing technology platform in China. It serves as an integrated cross-channel gateway that provides marketers with innovative & cost-effective ways to optimize their online marketing efforts.,http://www.i-click.com,ICLK.png,Wing Hong Sammy Hsieh,NASDAQ Global Market,282400949,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +ICLN,iShares S&P Global Clean Energy Index Fund,iShares S&P Global Clean Energy Index Fund,,"The investment seeks to track the S&P Global Clean Energy IndexTM. + The fund generally invests at least 90% of its assets in the component securities of the index and in investments that have economic characteristics that are substantially identical to the component securities and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the index. The index is designed to track the performance of approximately 30 of what are will be the most liquid and tradable securities of global companies involved in clean energy related businesses. The fund is non-diversified.",http://www.ishares.com,ICLN.png,,NASDAQ Global Market,186004000,,,, +ICLR,ICON plc,ICON plc,Medical Diagnostics & Research,"Icon PLC is a contract research organization that provides outsourced development services to the pharmaceutical, biotechnology, and medical device industries.",http://www.iconplc.com,ICLR.png,Steven Cutler,Nasdaq Global Select,7727724623,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +ICON,Iconix Brand Group Inc.,Iconix Brand,Manufacturing - Apparel & Furniture,"Iconix Brand Group Inc is a brand management company. It is engaged in licensing, marketing and providing trend direction for a portfolio of consumer brands. It operates through five segments: men's, women's, home, entertainment and international.",http://www.iconixbrand.com,ICON.png,Robert Galvin,Nasdaq Global Select,12121047,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +ICPT,Intercept Pharmaceuticals Inc.,Intercept Pharmaceuticals,Biotechnology,"Intercept Pharmaceuticals Inc is a biopharmaceutical company. It is focused on the development and commercialization of novel therapeutics to treat non-viral, progressive liver diseases with high unmet medical need.",http://www.interceptpharma.com,ICPT.png,Mark Pruzanski,Nasdaq Global Select,3557646526,Healthcare,Healthcare,Biotechnology, +ICUI,ICU Medical Inc.,ICU Medical,Medical Instruments & Equipment,"ICU Medical Inc is engaged in the development, manufacture and sale of medical devices used in infusion therapy, oncology and critical care applications. Its products include needlefree connectors, nanoclave, chemoclock, chemoclave, and among others.",http://www.icumed.com,,Vivek Jain,Nasdaq Global Select,5104469663,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +IDA,IDACORP Inc.,IDACORP,Utilities - Regulated,"Idacorp Inc is engaged in the generation, transmission, distribution, sale and purchase of electric energy regulated by the state regulatory commissions and the FERC. The company's segment is utility operations.",http://www.idacorpinc.com,,Darrel T. Anderson,New York Stock Exchange,4858368787,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +IDCC,InterDigital Inc.,InterDigital,Communication Services,InterDigital Inc functions within the communication segment. It develops technologies that enable and enhance wireless communications.,http://www.interdigital.com,IDCC.png,William J. Merritt,Nasdaq Global Select,2466422743,Communication Services,Communication Services,Telecom Services, +IDE,Voya Infrastructure Industrials and Materials Fund of Beneficial Interest,Voya Infrastructure Industrials and Materials Fund of Beneficial Interest,Asset Management,"Voya Infrastructure, Industrials and Materials Fund is a diversified closed-end management investment company. The company's investment objective is total return through a combination of current income, capital gains and capital appreciation.",http://www.voyainvestments.com,IDE.png,Michael Bell,New York Stock Exchange,240019554,Financial Services,Financial Services,Asset Management, +IDEX,Ideanomics Inc.,Ideanomics,Application Software,Seven Stars Cloud Group Inc is a next generation artificial Intelligent and blockchain powered fintech company. It provides asset owners and holders a seamless method and platform for digital asset securitization and digital currency tokenization.,http://www.sevenstarscloud.com,,Brett McGonegal,NASDAQ Capital Market,122719207,Technology,Technology,Software - Application,Application Software +IDHQ,Invesco S&P International Developed Quality,Invesco S&P International Developed Quality,,"The investment seeks to track the investment results (before fees and expenses) of the S&P Quality Developed ex-U.S. LargeMidCap Index (the ""underlying index""). + The fund will invest at least 90% of its total assets in securities that comprise the underlying index. The index provider compiles, maintains and calculates the underlying index, which is constructed from constituents of the S&P Developed ex-U.S. LargeMidCap Index that the index provider identifies as being of the highest quality-that is, stocks of companies that seek to generate higher revenue and cash flow than their counterparts through prudent use of assets and finances.",http://www.invescopowershares.com,IDHQ.png,,NYSE Arca,38826550,,,, +IDLV,Invesco S&P International Developed Low Volatility,Invesco S&P International Developed Low Volatility,,"The investment seeks to track the investment results (before fees and expenses) of the S&P BMI International Developed Low VolatilityTM Index (the ""underlying index""). + The fund will invest at least 90% of its total assets in the securities of companies that comprise the underlying index. S&P Dow Jones Indices (""S&P DJI"" or the ""index provider"") compiles, maintains and calculates the underlying index, which is designed to measure the performance of 200 of the least volatile stocks of the S&P Developed ex-U.S. & South Korea LargeMidCap Index.",http://www.invescopowershares.com,IDLV.png,,NYSE Arca,619830000,,,, +IDMO,Invesco S&P International Developed Momentum,Invesco S&P International Developed Momentum,,"The investment seeks to track the investment results (before fees and expenses) of the S&P Momentum Developed ex-U.S. & South Korea LargeMidCap IndexTM (the ""underlying index""). + The fund will invest at least 90% of its total assets in the securities of companies that comprise the underlying index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains and calculates the underlying index, which is composed of constituents of the S&P Developed ex-U.S. & South Korea LargeMidCap Index that have the highest ""momentum score.""",http://www.invescopowershares.com,IDMO.png,,NYSE Arca,2487530,,,, +IDN,Intellicheck Inc.,Intellicheck,Application Software,"Intellicheck Inc is a technology company. It is engaged in developing, integrating and marketing identity authentication systems for applications including mobile & handheld access control and security systems for the government & commercial markets.",http://www.intellicheck.com,,Bryan Lewis,NYSE American,38940525,Technology,Technology,Software - Application,Application Software +IDRA,Idera Pharmaceuticals Inc.,Idera Pharmaceuticals,Biotechnology,"Idera Pharmaceuticals Inc is a clinical stage biotechnology company. It is engaged in the discovery, development and commercialization of novel therapeutics for oncology and rare diseases.",http://www.iderapharma.com,IDRA.png,Vincent J. Milano,NASDAQ Capital Market,70399919,Healthcare,Healthcare,Biotechnology, +IDSA,Industrial Services of America Inc.,Industrial Services of America,Waste Management,"Industrial Services of America Inc is a waste and recycling company in the United States. It is engaged in the buying, processing and marketing of ferrous and non-ferrous metals and other recyclable commodities.",http://www.isa-inc.com,,Todd L. Phillips,NASDAQ Capital Market,10053753,Industrials,Industrials,Waste Management, +IDSY,I.D. Systems Inc.,I.D. Systems,Communication Equipment,"I.D. Systems Inc, together with its subsidiaries, develops, markets and sells wireless machine-to-machine solutions for managing and securing high-value enterprise assets.",http://www.id-systems.com,IDSY.png,Chris Adam Wolfe,NASDAQ Global Market,109624415,Technology,Technology,Communication Equipment, +IDT,IDT Corporation Class B,IDT B,Communication Services,"IDT Corp provides telecommunications services to consumers and businesses, wholesale carrier services and local, long distance and wireless services.",http://www.idt.net,IDT.png,Samuel Jonas,New York Stock Exchange,165553204,Communication Services,Communication Services,Telecom Services, +IDTI,Integrated Device Technology Inc.,Integrated Device Technology,Semiconductors,"Integrated Device Technology Inc develops system-level solutions that optimize its customers' applications. The company operates through two segments namely the Communications, and the Computing, Consumer and Industrial.",http://www.idt.com,IDTI.png,Gregory L. Waters,Nasdaq Global Select,6295628969,Technology,Technology,Semiconductors, +IDU,iShares U.S. Utilities,iShares U.S. Utilities,,"The investment seeks to track the investment results of the Dow Jones U.S. Utilities Index. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the utilities sector of the U.S. equity market and may include large-, mid- or small-capitalization companies. The fund is non-diversified.",http://www.ishares.com,IDU.png,,NYSE Arca,728437500,,,, +IDV,iShares International Select Dividend,iShares International Select Dividend,,"The investment seeks to track the investment results of the Dow Jones EPAC Select Dividend Index composed of relatively high dividend paying equities in non-U.S. developed markets. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The underlying index measures the performance of a select group of equity securities issued by companies that have provided relatively high dividend yields on a consistent basis over time.",http://www.ishares.com,IDV.png,,Cboe Global Markets EDGX,4119210000,,,, +IDX,VanEck Vectors Indonesia Index,VanEck Vectors Indonesia Index,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® Indonesia Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index includes securities of Indonesian companies. A company is generally considered to be an Indonesian company if it is incorporated in Indonesia or is incorporated outside of Indonesia but has at least 50% of its revenues/related assets in Indonesia. Such companies may include small- and medium-capitalization companies. It is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,48749000,,,, +IDXG,Interpace Diagnostics Group Inc.,Interpace Diagnostics,Medical Diagnostics & Research,"Interpace Diagnostics Group Inc is engaged in developing and commercializing molecular diagnostic tests, leveraging the latest technology and personalized medicine for diagnosis and management.",http://www.interpacediagnostics.com,IDXG.png,Jack E. Stover,NASDAQ Capital Market,27546504,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +IDXX,IDEXX Laboratories Inc.,IDEXX Laboratories,Medical Diagnostics & Research,"IDEXX Laboratories Inc develops, manufactures and distributes products and provide services for companion animal veterinary, livestock and poultry, dairy and water testing markets.",http://www.idexx.com,IDXX.png,Jonathan W. Ayers,Nasdaq Global Select,17519228131,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +IEA,Infrastructure and Energy Alternatives Inc.,Infrastructure and Energy Alternatives,Engineering & Construction,"Infrastructure and Energy Alternatives Inc, formerly M III Acquisition Corp is a blank check company formed for the purpose of effecting a merger, capital stock exchange, asset acquisition, stock purchase, reorganization or similar business combination.",https://www.iea.net,IEA.png,John Paul Roehm,NASDAQ Capital Market,174778965,Industrials,Industrials,Conglomerates,Engineering & Construction +IEC,IEC Electronics Corp.,IEC Electronics,Computer Hardware,"IEC Electronics Corp provides electronic contract manufacturing services to companies that produce life-saving and mission critical products for the medical, industrial, aerospace and defense sectors.",http://www.iec-electronics.com,IEC.png,Jeffrey T. Schlarbaum,NYSE American,75979514,Technology,Technology,Contract Manufacturers,Computer Hardware +IEF,iShares 7-10 Year Treasury Bond ETF,iShares 7-10 Year Treasury Bond ETF,,"The investment seeks to track the investment results of the ICE U.S. Treasury 7-10 Year Bond Index. + The fund generally invests at least 90% of its assets in the bonds of the underlying index and at least 95% of its assets in U.S. government bonds. The underlying index measures the performance of public obligations of the U.S. Treasury that have a remaining maturity of greater than seven years and less than or equal to ten years.",http://www.ishares.com,IEF.png,,NASDAQ Global Market,11571118000,,,, +IEFA,iShares Core MSCI EAFE,iShares Core MSCI EAFE,,"The investment seeks to track the investment results of the MSCI EAFE IMI Index composed of large-, mid- and small-capitalization developed market equities, excluding the U.S. and Canada. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is designed to measure large-, mid- and small-capitalization equity market performance and includes stocks from Europe, Australasia and the Far East.",http://www.ishares.com,IEFA.png,,Cboe Global Markets EDGX,55417772000,,,, +IEI,iShares 3-7 Year Treasury Bond ETF,iShares 3-7 Year Treasury Bond ETF,,"The investment seeks to track the investment results of the ICE U.S. Treasury 3-7 Year Bond Index (the ""underlying index""). + The fund generally invests at least 90% of its assets in the bonds of the underlying index and at least 95% of its assets in U.S. government bonds. The underlying index measures the performance of public obligations of the U.S. Treasury that have a remaining maturity of greater than three years and less than or equal to seven years.",http://www.ishares.com,IEI.png,,NASDAQ Global Market,7807856000,,,, +IEMG,iShares Core MSCI Emerging Markets,iShares Core MSCI Emerging Markets,,"The investment seeks to track the investment results of the MSCI Emerging Markets Investable Market Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is designed to measure large-, mid- and small-cap equity market performance in the global emerging markets.",http://www.ishares.com,IEMG.png,,NYSE Arca,58111614000,,,, +IEO,iShares U.S. Oil & Gas Exploration & Production,iShares U.S. Oil & Gas Exploration & Production,,"The investment seeks to track the investment results of the Dow Jones U.S. Select Oil Exploration & Production Index composed of U.S. equities in the oil and gas exploration and production sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the oil exploration and production sector of the U.S. equity market. The fund is non-diversified.",http://www.ishares.com,IEO.png,,Cboe Global Markets EDGX,349044000,,,, +IEP,Icahn Enterprises L.P.,Icahn Enterprises,Conglomerates,Icahn Enterprises LP owns a diverse range of businesses in the United States. Its most revenue generating segment is the Automotive segment.,http://www.ielp.com,,Keith Cozza,Nasdaq Global Select,12509287892,Industrials,Industrials,Conglomerates, +IESC,IES Holdings Inc.,IES,Engineering & Construction,IES Holdings Inc is a holding company. The company owns and manages operating subsidiaries comprised of provider of industrial products and infrastructure services to a variety of end markets.,http://www.ies-co.com,,Robert W. Lewey,NASDAQ Global Market,357313282,Industrials,Industrials,Engineering & Construction, +IEUS,iShares MSCI Europe Small-Cap ETF,iShares MSCI Europe Small-Cap ETF,,"The investment seeks to track the investment results of the MSCI Europe Small Cap Index composed of small-capitalization developed market equities in Europe. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is a free float-adjusted, market capitalization-weighted index that captures small-capitalization representation across the 15 developed market countries in Europe.",http://www.ishares.com,IEUS.png,,NASDAQ Global Market,159835000,,,, +IEV,iShares Europe,iShares Europe,,"The investment seeks to track the investment results of the S&P Europe 350TM, which measures the performance of the stocks of leading companies in the following countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Luxembourg, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom. + The fund generally invests at least 90% of its assets in securities of the index and in depositary receipts representing securities of the index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the index.",http://www.ishares.com,IEV.png,,NYSE Arca,2003830500,,,, +IEX,IDEX Corporation,IDEX,Industrial Products,"IDEX Corp produces and distributes flow meters, injectors, and other fluid-handling pump modules. Its business segments are Fluid and Metering Technologies, Health and Science Technologies and Fire and Safety/Diversified Products.",http://www.idexcorp.com,IEX.png,Andrew K. Silvernail,New York Stock Exchange,10595913209,Industrials,Industrials,Diversified Industrials,Industrial Products +IEZ,iShares U.S. Oil Equipment & Services,iShares U.S. Oil Equipment & Services,,"The investment seeks to track the investment results of the Dow Jones U.S. Select Oil Equipment & Services Index. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying fund measures the performance of the oil equipment and services sector of the U.S. equity market and includes companies that are suppliers of equipment or services to oil fields and offshore platforms, such as drilling, exploration, seismic information services and platform construction. The fund is non-diversified.",http://www.ishares.com,IEZ.png,,NYSE Arca,178717500,,,, +IFEU,iShares FTSE EPRA/NAREIT Europe Index Fund,iShares FTSE EPRA/NAREIT Europe Index Fund,,"The investment seeks to track the investment results of the FTSE EPRA Nareit Developed Europe Index composed of real estate equities in developed European markets. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The underlying index measures the stock performance of companies engaged in the ownership and development of developed European real estate markets. The fund is non-diversified.",http://www.ishares.com,IFEU.png,,NASDAQ Global Market,32206500,,,, +IFF,Internationa Flavors & Fragrances Inc.,Internationa Flavors & Fragrances,Chemicals,"International Flavors & Fragrances Inc is engaged in manufacturing and supplying of flavors and fragrances for the food, beverage, personal care and household products industries either in the form of compounds or individual ingredients.",http://www.iff.com,,Andreas Fibig,New York Stock Exchange,15177246536,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +IFGL,iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund,iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund,,"The investment seeks to track the investment results of the FTSE EPRA Nareit Developed ex-U.S. Index composed of real estate equities in developed non-U.S. markets. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The underlying index measures the stock performance of companies engaged in the ownership and development of real estate markets in developed countries (except for the United States) as defined by FTSE EPRA/NAREIT.",http://www.ishares.com,IFGL.png,,NASDAQ Global Market,509120000,,,, +IFMK,iFresh Inc.,iFresh,Retail - Defensive,"iFresh Inc is a Asian/Chinese grocery supermarket chain in the North Eastern U.S. providing food and other merchandise hard to find in mainstream grocery stores. It currently has eight retail supermarkets across New York, Massachusetts and Florida.",http://www.ifreshmarket.com,IFMK.png,Long Deng,NASDAQ Capital Market,19029680,Consumer Defensive,Consumer Defensive,Grocery Stores,Retail - Defensive +IFN,India Fund Inc. (The),India Fund (The),Asset Management,"India Fund Inc is an asset management company. Its investment objective is long-term capital appreciation, which the Fund seeks to achieve by investing primarily in the equity securities of Indian companies.",http://www.aberdeen-asset.us,IFN.png,Alan Goodson,New York Stock Exchange,563684842,Financial Services,Financial Services,Asset Management, +IFRX,InflaRx N.V.,InflaRx N.V.,Biotechnology,InflaRx NV is a biopharmaceutical company. It discovers and develops potent and specific inhibitors of the complement activation factor known as C5a.,http://www.inflarx.com,,Niels Riedemann,Nasdaq Global Select,846313999,Healthcare,Healthcare,Biotechnology, +IGA,Voya Global Advantage and Premium Opportunity Fund of Beneficial Interest,Voya Global Advantage and Premium Opportunity Fund of Beneficial Interest,Asset Management,"Voya Global Advantage and Premium Opportunity Fund is a diversified, closed-end management investment company. Its primary investment objective is to provide a high level of income. The secondary investment objective of the fund is capital appreciation.",http://www.voyainvestments.com,IGA.png,Michael Bell,New York Stock Exchange,187076753,Financial Services,Financial Services,Asset Management, +IGD,Voya Global Equity Dividend and Premium Opportunity Fund,Voya Global Equity Dividend and Premium Opportunity Fund,Asset Management,"Voya Global Equity Dividend and Premium Opportunity Fund is a diversified, closed-end management investment company. The primary objective of the fund is to provide a high level of income. Its secondary objective is capital appreciation.",http://www.voyainvestments.com,IGD.png,Michael Bell,New York Stock Exchange,621295494,Financial Services,Financial Services,Asset Management, +IGE,iShares North American Natural Resources,iShares North American Natural Resources,,"The investment seeks to track the investment results of the S&P North American Natural Resources Index composed of North American equities in the natural resources sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of U.S.-traded stocks of natural resource-related companies in the U.S. and Canada.",http://www.ishares.com,IGE.png,,Cboe Global Markets EDGX,784012500,,,, +IGF,iShares Global Infrastructure ETF,iShares Global Infrastructure ETF,,"The investment seeks to track the S&P Global Infrastructure IndexTM. + The fund generally invests at least 90% of its assets in the component securities of the index and in investments that have economic characteristics that are substantially identical to the component securities and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The index is designed to track performance of the stocks of large infrastructure companies in developed or emerging markets that must be domiciled in developed markets, or whose stocks are listed on developed market exchanges around the world.",http://www.ishares.com,IGF.png,,NASDAQ Global Market,2675712000,,,, +IGI,Western Asset Investment Grade Defined Opportunity Trust Inc.,Western Asset Investment Grade Defined Opportunity Trust,Asset Management,Western Asset Invstm Grd Dfnd Opp Tr Inc operates as a non-diversified closed end management investment company.Its primary investment objective is to provide current income and then to liquidate and distribute all of the funds net assets to stockholders.,https://www.leggmason.com,IGI.png,Jane E. Trust,New York Stock Exchange,213258272,Financial Services,Financial Services,Asset Management, +IGIB,iShares Intermediate Credit Bond ETF,iShares Intermediate Credit Bond ETF,,"The investment seeks to track the investment results of the ICE BofAML 5-10 Year US Corporate Index. + The fund generally invests at least 90% of its assets in securities of the underlying index. The index measures the performance of investment-grade corporate bonds that are U.S. dollar-denominated and have a remaining maturity of greater than or equal to five years and less than ten years. The fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents.",http://www.ishares.com,IGIB.png,,NASDAQ Global Market,5427000000,,,, +IGLB,Shares Long-Term Corporate Bond,Shares Long-Term Corporate Bond,,"The investment seeks to track the investment results of the ICE BofAML 10+ Year US Corporate Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The underlying index measures the performance of U.S. dollar-denominated investment-grade corporate bonds that have a remaining maturity of greater than or equal to ten years.",http://www.ishares.com,IGLB.png,,NYSE Arca,613316000,,,, +IGLD,Internet Gold Golden Lines Ltd.,Internet Gold Golden Lines,Communication Services,"Internet Gold-Golden Lines Ltd through its holding, provides communication services. It offers domestic fixed-line, cellular & international communication services, multi-channel television, satellite broadcasts & Internet among other services.",http://www.igld.com,IGLD.png,Doron Turgeman,Nasdaq Global Select,19042166,Communication Services,Communication Services,Telecom Services, +IGM,iShares Expanded Tech Sector,iShares Expanded Tech Sector,,"The investment seeks to track the investment results of an index composed of North American equities in the technology sector and select North American equities from communication services and consumer discretionary sectors. + The fund invests at least 90% of its assets in securities of the index and in depositary receipts representing securities of the index. The index measures the performance of U.S.-traded stocks from the technology sector and select technology-related companies from the communication services and consumer discretionary sectors in the U.S. and Canada. The fund is non-diversified.",http://www.ishares.com,IGM.png,,NYSE Arca,1488792825,,,, +IGN,iShares North American Tech-Multimedia Networking,iShares North American Tech-Multimedia Networking,,"The investment seeks to track the investment results of the S&P North American Technology Multimedia Networking Index composed of North American equities in the multimedia and networking technology sectors. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of U.S.-traded stocks of communication equipment companies in the U.S. and Canada. The fund is non-diversified.",http://www.ishares.com,IGN.png,,NYSE Arca,51560000,,,, +IGOV,iShares International Treasury Bond ETF,iShares International Treasury Bond ETF,,"The investment seeks to track the investment results of the S&P International Sovereign Ex-U.S. Bond Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The underlying index is a broad, diverse, market value-weighted index designed to measure the performance of sovereign bonds issued in local currencies by developed market countries, as classified by SPDJI, outside the U.S. The fund is non-diversified.",http://www.ishares.com,IGOV.png,,NASDAQ Global Market,919320000,,,, +IGR,CBRE Clarion Global Real Estate Income Fund,CBRE Clarion Global Real Estate Income Fund,Asset Management,"CBRE Clarion Global Real Estate Income Fund is a United States based diversified, closed-end management investment company. Its objective is high current income and its secondary objective is capital appreciation.",http://www.cbreclarion.com,IGR.png,T. Ritson Ferguson,New York Stock Exchange,830124317,Financial Services,Financial Services,Asset Management, +IGSB,iShares Short-Term Corporate Bond ETF,iShares Short-Term Corporate Bond ETF,,"The investment seeks to track the investment results of the ICE BofAML 1-5 Year US Corporate Index. + The fund generally invests at least 90% of its assets in securities of the underlying index. The underlying index measures the performance of investment-grade corporate bonds that are U.S. dollar-denominated and have a remaining maturity of greater than or equal to one year and less than five years.",http://www.ishares.com,IGSB.png,,NASDAQ Global Market,10310483000,,,, +IGT,International Game Technology,International Game Technology,Travel & Leisure,"International Game Technology PLC is a gaming technology company. Gaming services offered are lottery management services, online and instants lotteries, electronic gaming machines, sports betting, interactive gaming, and commercial services.",http://www.igt.com,IGT.png,Marco Sala,New York Stock Exchange,3365233732,Consumer Cyclical,Consumer Cyclical,Gambling,Travel & Leisure +IGV,iShares Expanded Tech-Software Sector,iShares Expanded Tech-Software Sector,,"The investment seeks to track the investment results of an index composed of North American equities in the software industry and select North American equities from interactive home entertainment and interactive media and services industries. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The index measures the performance of U.S.-traded stocks from the software industry and select companies from the interactive home entertainment and interactive media and services industries in the U.S. and Canada. The fund is non-diversified.",http://www.ishares.com,IGV.png,,Cboe Global Markets EDGX,2318040000,,,, +IHC,Independence Holding Company,Independence Holding Company,Insurance - Life,Independence Holding Co is in the business of life and health insurance. The company mainly provides disability and health coverages and related services to commercial and individual customers.,http://www.ihcgroup.com,IHC.png,Roy T.K. Thung,New York Stock Exchange,537950054,Financial Services,Financial Services,Insurance - Life, +IHD,Voya Emerging Markets High Income Dividend Equity Fund,Voya Emerging Markets High Income Dividend Equity Fund,Asset Management,"Voya Emerging Markets High Dividend Equity Fund is a diversified closed-end management investment company. Its investment objective is providing total return through a combination of current income, capital gains and capital appreciation.",http://www.voyainvestments.com,IHD.png,Michael Bell,New York Stock Exchange,152314312,Financial Services,Financial Services,Asset Management, +IHE,iShares U.S. Pharmaceutical,iShares U.S. Pharmaceutical,,"The investment seeks to track the investment results of the Dow Jones U.S. Select Pharmaceuticals Index. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the pharmaceuticals sector of the U.S. equity market. The underlying index includes pharmaceutical companies such as manufacturers of prescription or over-the-counter drugs or vaccines, but excludes producers of vitamins. The fund is non-diversified.",http://www.ishares.com,IHE.png,,NYSE Arca,391981905,,,, +IHF,iShares U.S. Health Care Providers,iShares U.S. Health Care Providers,,"The investment seeks to track the investment results of the Dow Jones U.S. Select Health Care Providers Index composed of U.S. equities in the healthcare providers sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the healthcare providers sector of the U.S. equity market. The fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents. It is non-diversified.",http://www.ishares.com,IHF.png,,NYSE Arca,922029000,,,, +IHG,Intercontinental Hotels Group American Depositary Shares (Each representing one),Intercontinental Hotels American Depositary Shares (Each representing one),Travel & Leisure,"InterContinental Hotels Group PLC owns, manages, franchises, and leases hotels and resorts. It operates hotels under its brands, which includes InterContinental, Kimpton, HUALUXE, Crowne Plaza, Hotel Indigo, EVEN Hotels, and o amongst others.",http://www.ihgplc.com,IHG.png,Keith Barr,New York Stock Exchange,10609324266,Consumer Cyclical,Consumer Cyclical,Lodging,Travel & Leisure +IHI,iShares U.S. Medical Devices,iShares U.S. Medical Devices,,"The investment seeks to track the investment results of the Dow Jones U.S. Select Medical Equipment Index composed of U.S. equities in the medical devices sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index includes medical equipment companies, including manufacturers and distributors of medical devices such as magnetic resonance imaging (MRI) scanners, prosthetics, pacemakers, X-ray machines, and other non-disposable medical devices. The fund is non-diversified.",http://www.ishares.com,IHI.png,,NYSE Arca,2792400000,,,, +IHIT,Invesco High Income 2023 Target Term Fund of Beneficial Interest,Invesco High Income 2023 Target Term Fund of Beneficial Interest,Asset Management,Invesco High Income 2023 Target Term Fund is closed-end management investment company. Its investment objectives is to provide a high level of current income and to return original net asset value before deducting offering costs to shareholders.,http://www.invesco.com,IHIT.png,Sheri Morris,New York Stock Exchange,246117726,Financial Services,Financial Services,Asset Management, +IHT,InnSuites Hospitality Trust Shares of Beneficial Interest,InnSuites Hospitality Trust Shares of Beneficial Interest,REITs,"InnSuites Hospitality Trust is a real estate investment trust. It owns and operates four hotels, provides management services for six hotels and provides trademark license services for seven hotels.",http://www.innsuitestrust.com,IHT.png,James F. Wirth,NYSE American,17231715,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +IHTA,Invesco High Income 2024 Target Term Fund of Beneficial Interest No par value per share,Invesco High Income 2024 Target Term Fund of Beneficial Interest No par value per share,Asset Management,"The Fund’s investment objectives are to provide a high level of current income and to return $9.835 per share (the original net asset value (“NAV”) per common share before deducting offering costs of $0.02 per share) to holders of common shares on or about December 1, 2024 (the “Termination Date”). The objective to return the Fund’s original NAV is not an express or implied guarantee obligation of the Fund or any other entity.",http://www.invesco.com,IHTA.png,Sheri Morris,New York Stock Exchange,77525100,Financial Services,Financial Services,Asset Management, +IHY,VanEck Vectors International High Yield Bond,VanEck Vectors International High Yield Bond,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the ICE BofAML Global ex-US Issuers High Yield Constrained Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index is comprised of below investment grade bonds issued by corporations located throughout the world (which may include emerging market countries) excluding the United States denominated in Euros, U.S. dollars, Canadian dollars or pound sterling and issued in the major domestic or Eurobond markets.",http://www.marketvectorsetfs.com,,,NYSE Arca,129924000,,,, +IID,Voya International High Dividend Equity Income Fund of Beneficial Interest,Voya International High Dividend Equity Income Fund of Beneficial Interest,Asset Management,"Voya International High Dividend Equity Income Fund is a diversified, closed-end management investment company. The primary objective is to seek current income and current gains. Its secondary objective is to achieve long-term capital appreciation.",http://www.voyainvestments.com,IID.png,Michael Bell,New York Stock Exchange,48268592,Financial Services,Financial Services,Asset Management, +IIF,Morgan Stanley India Investment Fund Inc.,Morgan Stanley India Investment Fund,Asset Management,"Morgan Stanley India Investment Fund is a non-diversified, closed-end management investment company. Its investment objective is to achieve long-term capital appreciation through investments primarily in equity securities of Indian Issuers.",https://www.morganstanley.com,IIF.png,John H. Gernon,New York Stock Exchange,267179482,Financial Services,Financial Services,Asset Management, +III,Information Services Group Inc.,Information Services,Business Services,"Information Services Group Inc provides technology insights, market intelligence and advisory services.The Company provides four lines of service: Research, Consulting and Managed Services and Events.",http://www.isg-one.com,III.png,,NASDAQ Global Market,187071775,Industrials,Industrials,Business Services, +IIIN,Insteel Industries Inc.,Insteel Industries,Industrial Products,"Insteel Industries Inc manufactures steel wire reinforcing products for concrete construction applications. It manufactures & markets PC strand & welded wire reinforcement, including ESM, concrete pipe reinforcement & standard welded wire reinforcement.",http://www.insteel.com,,H. O. Woltz,Nasdaq Global Select,421176302,Industrials,Industrials,Metal Fabrication,Industrial Products +IIIV,i3 Verticals Inc.,i3 Verticals,Application Software,i3 Verticals Inc offres integrated payment and software solutions to small and medium sized businesses and organizations in strategic vertical markets.,http://www.i3verticals.com,IIIV.png,Gregory Daily,Nasdaq Global Select,648548649,Technology,Technology,Software - Infrastructure,Application Software +IIJI,Internet Initiative Japan Inc.,Internet Initiative Japan,Communication Equipment,"Internet Initiative Japan Inc develops and operates internet access services. The company offers internet connectivity, WAN, outsourcing, systems integration services and equipment sales to its customers in Japan.",http://www.iij.ad.jp,IIJI.png,Koichi Suzuki,Nasdaq Global Select,1068170637,Technology,Technology,Communication Equipment, +IIM,Invesco Value Municipal Income Trust,Invesco Value Municipal Income Trust,Asset Management,"Invesco Value Municipal Income Trust is a diversified, closed-end management investment company. Its investment objective is to provide common shareholders with current income which is exempt from federal income tax.",http://www.invesco.com,IIM.png,,New York Stock Exchange,674790468,Financial Services,Financial Services,Asset Management, +IIN,IntriCon Corporation,IntriCon,Computer Hardware,"IntriCon Corp, along with its subsidiaries, is engaged in designing, developing, engineering and manufacturing body-worn devices for medical bio-telemetry devices, value hearing health devices and professional audio communication devices.",http://www.intricon.com,IIN.png,Mark S. Gorder,NASDAQ Global Market,228552519,Technology,Technology,Electronic Components,Computer Hardware +IIPR,Innovative Industrial Properties Inc.,Innovative Industrial Properties,REITs,"Innovative Industrial Properties Inc is engaged in the acquisition, ownership and management of specialized industrial properties leased to state-licensed operators for their regulated medical-use cannabis facilities.",http://www.innovativeindustrialproperties.com,,Paul E. Smithers,New York Stock Exchange,640803690,Real Estate,Real Estate,Real Estate - General,Real Estate Services +IIVI,II-VI Incorporated,II-VI Incorporated,Computer Hardware,"II-VI Inc develops and manufactures engineered materials and opto-electronic components and products for precision use in industrial, optical communications, military, semiconductor and life science applications.",http://www.ii-vi.com,,Vincent D. Mattera,Nasdaq Global Select,2403295968,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +IJH,iShares Core S&P Mid-Cap,iShares Core S&P Mid-Cap,,"The investment seeks to track the investment results of the S&P MidCap 400® (the ""underlying index""), which measures the performance of the mid-capitalization sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IJH.png,,NYSE Arca,46750915500,,,, +IJJ,iShares S&P Mid-Cap 400 Value,iShares S&P Mid-Cap 400 Value,,"The investment seeks to track the investment results of the S&P MidCap 400 Value IndexTM, which measures the performance of the mid-capitalization value sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IJJ.png,,NYSE Arca,6302804000,,,, +IJK,iShares S&P Mid-Cap 400 Growth,iShares S&P Mid-Cap 400 Growth,,"The investment seeks to track the investment results of the S&P MidCap 400 Growth IndexTM, which measures the performance of the mid-capitalization growth sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IJK.png,,NYSE Arca,7559118000,,,, +IJR,iShares Core S&P Small-Cap,iShares Core S&P Small-Cap,,"The investment seeks to track the investment results of the S&P SmallCap 600 (the ""underlying index""), which measures the performance of the small-capitalization sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IJR.png,,NYSE Arca,42870120000,,,, +IJS,iShares S&P SmallCap 600 Value,iShares S&P SmallCap 600 Value,,"The investment seeks to track the investment results of the S&P SmallCap 600 Value IndexTM, which measures the performance of the small-capitalization value sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IJS.png,,NYSE Arca,6207137500,,,, +IJT,iShares S&P Small-Cap 600 Growth ETF,iShares S&P Small-Cap 600 Growth ETF,,"The investment seeks to track the investment results of the S&P SmallCap 600 Growth IndexTM, which measures the performance of the small-capitalization growth sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IJT.png,,NASDAQ Global Market,5643551000,,,, +IKNX,Ikonics Corporation,Ikonics,Chemicals,"Ikonics Corp is engaged in the development, manufacture, and selling of photosensitive liquids (emulsions) and films for the screen printing and awards and recognition industries, and dye sublimation markets.",http://www.ikonics.com,IKNX.png,William C. Ulland,NASDAQ Capital Market,16942518,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +ILF,iShares Latin America 40,iShares Latin America 40,,"The investment seeks to track the investment results of the S&P Latin America 40TM composed of 40 of the largest Latin American equities. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It seeks to track the investment results of the S&P Latin America 40TM (the ""underlying index""), which is comprised of selected equities trading on the exchanges of five Latin American countries. The fund is non-diversified.",http://www.ishares.com,ILF.png,,NYSE Arca,1279080000,,,, +ILMN,Illumina Inc.,Illumina,Medical Diagnostics & Research,Illumina Inc engages in life science tools and machines for analyzing genetic material. The company primarily engages in microarray and genome sequencing machines and disposables. It also provides sequencing services through its products.,http://www.illumina.com,ILMN.png,Francis A. DeSouza,Nasdaq Global Select,41312880000,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +ILPT,Industrial Logistics Properties Trust,Industrial Logistics Properties Trust,REITs,"Industrial Logistics Properties Trust is a real estate investment trust formed in Maryland. It owns and leases industrial and logistics properties throughout the United States, and owns more-than 250 properties in 24 other states.",http://www.ilptreit.com,,,Nasdaq Global Select,1415967395,Real Estate,Real Estate,REIT - Industrial,REITs +ILTB,iShares Core 10 Year USD Bond,iShares Core 10 Year USD Bond,,"The investment seeks to track the investment results of the Bloomberg Barclays U.S. Universal 10+ Year Index (the ""underlying index""). + The underlying index measures the performance of U.S. dollar-denominated taxable bonds that are rated either investment-grade or high yield with remaining maturities greater than ten years. The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index.",http://www.ishares.com,ILTB.png,,NYSE Arca,228380000,,,, +IMAX,Imax Corporation,Imax,Entertainment,"Imax Corp is an entertainment technology company, specializing in motion picture technologies and large-format motion picture presentations. It offers end-to-end cinematic solution combining proprietary software, theater architecture and equipment.",http://www.imax.com,IMAX.png,Richard L. Gelfond,New York Stock Exchange,1290506659,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +IMDZ,Immune Design Corp.,Immune Design,Biotechnology,Immune Design Corp is a clinical-stage immunotherapy company with next-generation in vivo approaches designed to enable the body's immune system to fight disease.,http://www.immunedesign.com,IMDZ.png,Carlos V. Paya,NASDAQ Global Market,77545373,Healthcare,Healthcare,Biotechnology, +IMGN,ImmunoGen Inc.,ImmunoGen,Biotechnology,Immunogen Inc is a clinical-stage biotechnology company that develops targeted anticancer therapeutics. It has developed its ADC technology to enable the creation of anticancer products.,http://www.immunogen.com,IMGN.png,Mark J. Enyedy,Nasdaq Global Select,732035681,Healthcare,Healthcare,Biotechnology, +IMH,Impac Mortgage Holdings Inc.,Impac Mortgage,Banks,"Impac Mortgage Holdings Inc, through its subsidiaries, offers residential mortgage services in the U.S. Its business activities are organized in three operating segments: Mortgage Lending, Real Estate Services and the Long?Term Mortgage Portfolio.",http://www.impaccompanies.com,IMH.png,George A. Mangiaracina,NYSE American,84468024,Financial Services,Financial Services,Specialty Finance,Banks +IMI,Intermolecular Inc.,Intermolecular,Semiconductors,"Intermolecular Inc provides support materials for the semiconductor industry. It generates revenue through the sale of its products to a semiconductor device, semiconductor materials, and equipment companies mainly in the Asia-Pacific markets.",http://www.intermolecular.com,IMI.png,Christian Kramer,Nasdaq Global Select,59703019,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +IMKTA,Ingles Markets Incorporated Class A Common Stock,Ingles Markets Incorporated Common Stock,Retail - Defensive,"Ingles Markets Inc is a supermarket chain in the Southeast United States. It operates grocery retail stores offering grocery, meat and dairy products, produce, frozen foods and other perishables, and non-food products..",http://www.ingles-markets.com,IMKTA.png,James W. Lanning,Nasdaq Global Select,578416605,Consumer Defensive,Consumer Defensive,Grocery Stores,Retail - Defensive +IMMP,Immutep Limited,Immutep Limited,Biotechnology,"Immutep Ltd, formerly Prima Biomed Ltd is a biotechnology company. It is engaged in the development of immunotherapeutic products for cancer and autoimmune disease. Their operations are based in Australia and Europe.",http://www.primabiomed.com.au,IMMP.png,Marc Voigt,NASDAQ Global Market,73577495,Healthcare,Healthcare,Biotechnology, +IMMR,Immersion Corporation,Immersion,Application Software,"Immersion Corp is a software licensing company. It is engaged in creation, design, development, and licensing of patented haptic technologies that allow people to use their sense of touch more fully when operating digital devices.",http://www.immersion.com,IMMR.png,Tom Lacey,Nasdaq Global Select,292630818,Technology,Technology,Software - Application,Application Software +IMMU,Immunomedics Inc.,Immunomedics,Biotechnology,"Immunomedics Inc is a clinical-stage biopharmaceutical company. The Company is engaged in developing monoclonal antibody-based products for the targeted treatment of cancer, autoimmune and other serious diseases.",http://www.immunomedics.com,IMMU.png,Michael F. Pehl,NASDAQ Global Market,2884980306,Healthcare,Healthcare,Biotechnology, +IMO,Imperial Oil Limited,Imperial Oil Limited,Oil & Gas - Integrated,"Imperial Oil Ltd is engaged in the exploration for, and production and sale of, crude oil and natural gas. Its operations are conducted in three main segments namely Upstream, Downstream and Chemical.",http://www.imperialoil.ca,IMO.png,Richard M. Kruger,NYSE American,21747476737,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +IMOS,ChipMOS TECHNOLOGIES INC.,ChipMOS,Semiconductors,"ChipMOS TECHNOLOGIES Inc is a semiconductor testing and packaging solutions company. The Company is engaged in research, development, manufacturing and sale of integrated circuits and related assembly, and providing testing services.",http://www.chipmos.com,,,Nasdaq Global Select,595564688,Technology,Technology,Semiconductors, +IMRN,Immuron Limited,Immuron Limited,Biotechnology,"Immuron Ltd is a biopharmaceutical company which develops polyclonal antibodies for the treatment and prevention of diseases. It products include Travelan, IMM-124E for NASH and IMM-529 for Clostridium difficile infection.",http://www.immuron.com,IMRN.png,Jerry Kanellos,NASDAQ Capital Market,25521603,Healthcare,Healthcare,Biotechnology, +IMTE,Integrated Media Technology Limited,Integrated Media Technology Limited,Application Software,"Integrated Media Technology Ltd is engaged in development, sale and distribution of autostereoscopic 3D display, 3D conversion equipment and software, development and sale of 3D autostereoscopic technology and provision of 3D consultancy services.",http://www.imtechltd.com,IMTE.png,Ying Chiu Herbert Lee,NASDAQ Capital Market,22178443,Technology,Technology,Electronic Gaming & Multimedia,Application Software +IMV,IMV Inc.,IMV,Biotechnology,"IMV Inc is a clinical-stage immuno-oncology company. The company is engaged in making immunotherapies more effective, more broadly applicable, and more widely available to people facing cancer and other serious diseases.",http://www.imvaccine.com,IMV.png,Frederic Ors,NASDAQ Capital Market,248085206,Healthcare,Healthcare,Biotechnology, +IMXI,International Money Express Inc.,International Money Express,Business Services,,http://www.intermexonline.com,IMXI.png,Robert Lisy,NASDAQ Capital Market,415740177,Industrials,Industrials,Conglomerates,Business Services +INAP,Internap Corporation,Internap,Application Software,"Internap Corp is engaged in providing high-performance data center services including colocation, managed hosting, cloud, and network services.",http://www.inap.com,INAP.png,Peter D. Aquino,Nasdaq Global Select,144400829,Technology,Technology,Software - Application,Application Software +INB,Cohen & Steers Global Income Builder Inc. of Beneficial Interest,Cohen & Steers Global Income Builder of Beneficial Interest,Asset Management,"Cohen & Steers Global Inc Builder, Inc is a diversified closed-end management investment company. Its investment objective is total return with an emphasis on high current income.",https://www.cohenandsteers.com,INB.png,Adam M. Derechin,New York Stock Exchange,189996378,Financial Services,Financial Services,Asset Management, +INBK,First Internet Bancorp,First Internet Bancorp,Banks,"First Internet Bancorp is a bank holding company that conducts its business activities through its subsidiary, First Internet Bank of Indiana. It offers Residential Mortgage, Consumer, Commercial Real Estate & Commercial and Industrial Lending.",http://www.firstinternetbancorp.com,INBK.png,David B. Becker,Nasdaq Global Select,211399555,Financial Services,Financial Services,Banks - Regional - US,Banks +INCY,Incyte Corporation,Incyte,Biotechnology,"Incyte Corp is a biopharmaceutical company. It discovers, develops and commercializes proprietary therapeutics. Its product JAKAFI, a JAK1 and JAK2 inhibitor is used for treatment of patients with intermediate or high risk myelofibrosis.",http://www.incyte.com,INCY.png,Herve Hoppenot,Nasdaq Global Select,17365144877,Healthcare,Healthcare,Biotechnology, +INDB,Independent Bank Corp.,Independent Bank,Banks,"Independent Bank Corp is a provider of financial services. The company functions through the Rockland Trust Company to render commercial banking solutions including lending activities, acceptance of demand, savings and investment management.",http://www.rocklandtrust.com,INDB.png,Christopher Oddleifson,Nasdaq Global Select,2281252346,Financial Services,Financial Services,Banks - Regional - US,Banks +INDY,iShares S&P India Nifty 50 Index Fund,iShares S&P India Nifty 50 Index Fund,,"The investment seeks to track the investment results of the Nifty 50 IndexTM composed of 50 of the largest Indian equities. + The Subsidiary and the fund will collectively invest at least 90% of the fund's assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The underlying index measures the equity performance of the top 50 companies by free float market capitalization whose equity securities trade in the Indian securities markets. The fund is non-diversified.",http://www.ishares.com,INDY.png,,NASDAQ Global Market,756010000,,,, +INF,Brookfield Global Listed Infrastructure Income Fund Closed End Fund,Brookfield Global Listed Infrastructure Income Fund Closed End Fund,Asset Management,"BROOKFIELD GLOBAL LISTED INFRASTRUCTURE is a closed end management investment company. Its investment objective is to provide a high level of total return, with an emphasis on income.",http://www.brookfieldim.com,INF.png,Craig Noble,New York Stock Exchange,163520994,Financial Services,Financial Services,Asset Management, +INFI,Infinity Pharmaceuticals Inc.,Infinity Pharmaceuticals,Biotechnology,"Infinity Pharmaceuticals Inc is a biopharmaceutical company focused on developing novel medicines for the treatment of specific cancers. It is focused on advancing IPI-549, an orally administered, clinical-stage, immuno-oncology product candidate.",http://www.infi.com,,Adelene Q. Perkins,Nasdaq Global Select,72789267,Healthcare,Healthcare,Biotechnology, +INFN,Infinera Corporation,Infinera,Communication Equipment,"Infinera Corp is an optical transport networking equipment provider. The company serves telecommunications service providers, Internet content providers, cable providers, research and education institutions, and government entities.",http://www.infinera.com,INFN.png,Thomas J. Fallon,Nasdaq Global Select,862684559,Technology,Technology,Communication Equipment, +INFO,IHS Markit Ltd.,IHS Markit,Business Services,"IHS Markit Ltd is a provider of data and analytics to corporate and sovereign clients across various industries. It products include economic forecasting, cost modeling, risk assessments and scenario analysis, competitive benchmarking and consulting.",https://www.ihsmarkit.com,INFO.png,Lance Uggla,Nasdaq Global Select,20690529472,Industrials,Industrials,Business Services, +INFU,InfuSystems Holdings Inc.,InfuSystems,Medical Instruments & Equipment,"InfuSystems Holdings Inc is a provider of ambulatory infusion pumps and related services in the United States. It provides services to hospitals, oncology practices and facilities and other alternate site health care providers.",http://www.infusystem.com,INFU.png,Richard DiIorio,NYSE American,75043066,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +INFY,Infosys Limited American Depositary Shares,Infosys Limited American Depositary Shares,Application Software,"Infosys Ltd is engaged in consulting, technology, outsourcing and next-generation services. It offers software re-engineering, maintenance, systems integration, package evaluation and implementation and infrastructure management services.",http://www.infosys.com,INFY.png,Salil Parekh,New York Stock Exchange,47262135888,Technology,Technology,Information Technology Services,Application Software +ING,ING Group N.V.,ING N.V.,Banks,ING Groep NV operates in the financial services domain. Its key areas of operation include retail and commercial banking.,http://www.ing.com,ING.png,Ralph A.J.G. Hamers,New York Stock Exchange,45717238400,Financial Services,Financial Services,Banks - Global,Banks +INGN,Inogen Inc,Inogen,Medical Devices,"Inogen Inc is a medical technology company that develops, manufactures and markets portable oxygen concentrators used to deliver supplemental long-term oxygen therapy to patients suffering from chronic respiratory conditions.",http://www.inogen.com,,Scott Wilkinson,Nasdaq Global Select,3257015361,Healthcare,Healthcare,Medical Devices, +INGR,Ingredion Incorporated,Ingredion Incorporated,Consumer Packaged Goods,"Ingredion Inc is a major supplier of high-quality food and industrial ingredients to customers around the world. The ingredients are used by customers in the food, beverage, animal feed, paper and corrugating, and brewing industries, among others.",http://www.ingredion.com,INGR.png,James Zallie,New York Stock Exchange,6880896152,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +INKM,SPDR SSgA Income Allocation,SPDR SSgA Income Allocation,,"The investment seeks to provide total return by focusing on investments in income and yield-generating assets. + The Adviser primarily invests the assets of the fund among ETPs that provide exposure to five primary asset classes: (i) domestic and international equity securities; (ii) domestic and international investment-grade and high yield debt securities; (iii) hybrid equity/debt securities; (iv) first lien senior secured floating rate bank loans, commonly referred to as ""Senior Loans""; and (v) REITs, including equity REITs and mortgage REITs.",http://www.spdrs.com,,,NYSE Arca,101634750,,,, +INN,Summit Hotel Properties Inc.,Summit Hotel Properties,REITs,Summit Hotel Properties Inc is a self-managed hotel investment company. The Company is engaged in acquiring and owning premium-branded select-service hotels in the upscale and upper midscale segments of the U.S. lodging industry.,http://www.shpreit.com,INN.png,Daniel Hansen,New York Stock Exchange,1181702230,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +INNT,Innovate Biopharmaceuticals Inc.,Innovate Biopharmaceuticals,Biotechnology,Innovate Biopharmaceuticals Inc is a clinical stage biotechnology company. The company is engaged in developing novel medicines for autoimmune/ inflammatory disease.,http://www.innovatebiopharma.com,,Christopher Prior,NASDAQ Capital Market,61267423,Healthcare,Healthcare,Biotechnology, +INO,Inovio Pharmaceuticals Inc.,Inovio Pharmaceuticals,Biotechnology,Inovio Pharmaceuticals Inc is a clinical stage biopharmaceutical company. It develops active DNA immunotherapies and vaccines in combination with proprietary electroporation delivery devices to prevent and treat cancers and infectious diseases.,http://www.inovio.com,INO.png,J. Joseph Kim,Nasdaq Global Select,462433260,Healthcare,Healthcare,Biotechnology, +INOD,Innodata Inc.,Innodata,Application Software,"Innodata Inc provides knowledge process outsourcing services, and publishing and related information technology services that help media and information services companies create, manage and maintain their products.",http://www.innodata.com,INOD.png,Jack S. Abuhoff,NASDAQ Global Market,36745985,Technology,Technology,Information Technology Services,Application Software +INOV,Inovalon Holdings Inc.,Inovalon,Application Software,"Inovalon Holdings Inc is a United State based technology company. It delivers seamless, end-to-end platforms that bring the benefits of big data and large-scale analytics to the point of care.",http://www.inovalon.com,,Keith R. Dunleavy,Nasdaq Global Select,2156675788,Technology,Technology,Health Information Services,Application Software +INPX,Inpixon,Inpixon,Application Software,Inpixon through its subsidiaries provides data analytics and location-based products and related services for the cyber-security and internet of things markets. The company's segments include Indoor positioning analytics and Infrastructure.,https://www.inpixon.com,INPX.png,Nadir Ali,NASDAQ Capital Market,10598408,Technology,Technology,Software - Application,Application Software +INR,Market Vectors Indian Rupee/USD ETN,Market Vectors Indian Rupee/USD ETN,,"The investment seeks to replicate, net of expenses, the S&P Indian Rupee Total Return Index. + The index tracks the value of the Indian rupee relative to the U.S. dollar. It follows the value of non-deliverable, three-month currency forward contracts that are rolled at three-month intervals and includes daily accrued interest.",http://www.morganstanley.com,INR.png,John J. Mack,NYSE Arca,974575,,,, +INS,Intelligent Systems Corporation,Intelligent Systems,Application Software,Intelligent Systems Corp is engaged in the business of providing technology solutions and processing services to the financial technology & services market referred to as the FinTech industry.,http://www.intelsys.com,,J. Leland Strange,NYSE American,187470425,Technology,Industrials,Diversified Industrials,Industrial Products +INSE,Inspired Entertainment Inc.,Inspired Entertainment,Travel & Leisure,"Inspired Entertainment Inc is a gaming technology company. It offers Virtual Sports, Mobile Gaming and Server-Based Gaming systems to regulated betting, gaming and lottery operators around the world.",http://www.inseinc.com,INSE.png,A. Lorne Weil,NASDAQ Capital Market,150031701,Consumer Cyclical,Consumer Cyclical,Gambling,Travel & Leisure +INSG,Inseego Corp.,Inseego,Communication Equipment,"Inseego Corp enables mobile applications for large enterprise verticals, service providers and small medium businesses. Its portfolio consists of Enterprise SaaS and IoT and Mobile solutions.",http://www.inseego.com,,Dan Mondor,Nasdaq Global Select,375767956,Technology,Technology,Communication Equipment, +INSI,Insight Select Income Fund,Insight Select Income Fund,Asset Management,"Rivus Bond Fund is a diversified closed-end, management investment company. The objectives of the fund is to maintain a high level of income.",http://www.insightinvestment.com,INSI.png,,New York Stock Exchange,195779440,Financial Services,Financial Services,Asset Management, +INSM,Insmed Inc.,Insmed,Biotechnology,Insmed Inc is a global biotechnology company. It is focused on developing novel therapies that focus primarily on lung diseases.,http://www.insmed.com,,William Lewis,Nasdaq Global Select,1882543392,Healthcare,Healthcare,Biotechnology, +INSP,Inspire Medical Systems Inc.,Inspire Medical Systems,Medical Devices,Inspire Medical Systems Inc operates as a medical technology company. The firm develops implantable neurostimulation systems to treat obstructive sleep apnea.,http://www.inspiresleep.com,INSP.png,Timothy Herbert,New York Stock Exchange,1120095209,Healthcare,Healthcare,Medical Devices, +INST,Instructure Inc.,Instructure,Application Software,"Instructure, Inc. provides cloud-based learning management platform for academic institutions and companies worldwide. The company offers its platform through a Software-as-a-Service business model.",http://www.instructure.com,INST.png,Dan Goldsmith,New York Stock Exchange,1439838960,Technology,Technology,Software - Application,Application Software +INSW,International Seaways Inc.,International Seaways,Transportation & Logistics,International Seaways Inc operates a fleet of oceangoing vessels engaged in the transportation of crude oil and petroleum products in the International Flag trades.,http://www.intlseas.com,,Lois K. Zabrocky,New York Stock Exchange,529990538,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +INSY,Insys Therapeutics Inc.,Insys Therapeutics,Biotechnology,"Insys Therapeutics Inc develops and commercializes drugs delivery systems targeting the oncology space. The company manufactures cannabinoid formulation, and sublingual spray drug delivery technology for the US and Europe markets.",http://www.insysrx.com,,Saeed Motahari,NASDAQ Global Market,294850554,Healthcare,Healthcare,Biotechnology, +INT,World Fuel Services Corporation,World Fuel Services,Oil & Gas - Refining & Marketing,"World Fuel Services Corp is an energy management company. The company offers fuel and related products and services to commercial airlines, second and third tier airlines, regional and low cost carriers. Its segments are aviation, marine and land.",http://www.wfscorp.com,INT.png,Michael J. Kasbar,New York Stock Exchange,1672036039,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +INTC,Intel Corporation,Intel,Semiconductors,"Intel Corp is the world's largest chipmaker. It engaged in making a semiconductor chip. It designs and manufactures integrated digital technology products like integrated circuits, for industries such as computing and communications.",http://www.intel.com,INTC.png,Robert H. Swan,Nasdaq Global Select,225484420000,Technology,Technology,Semiconductors, +INTG,The Intergroup Corporation,The Intergroup,Real Estate Services,"The Intergroup Corp is a real estate development company. It is engaged in the operation of multi-family residential properties, operation of hotel, and in the investment of its cash in marketable securities and other investments.",http://www.intgla.com,,John V. Winfield,NASDAQ Capital Market,76880296,Real Estate,Real Estate,Real Estate Services, +INTL,INTL FCStone Inc.,INTL FCStone,Brokers & Exchanges,"INTL FCStone Inc is a financial services organization. It is engaged in providing financial products and advisory and execution services that help its clients access market liquidity, maximize profits and manage risk.",http://www.intlfcstone.com,INTL.png,Sean M. O'Connor,Nasdaq Global Select,746481081,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +INTT,inTest Corporation,inTest,Semiconductors,"inTest Corp is an independent designer, manufacturer and marketer of thermal, mechanical and electrical products that are used by semiconductor manufacturers in conjunction with ATE, in the testing of ICs.",http://www.intest.com,INTT.png,James Pelrin,NYSE American,76052196,Technology,Technology,Semiconductors, +INTU,Intuit Inc.,Intuit,Application Software,"Intuit Inc creates business and financial management solutions for small businesses, consumers, and accounting professionals. The company's products and services include QuickBooks and TurboTax.",http://www.intuit.com,INTU.png,Sasan K. Goodarzi,Nasdaq Global Select,57480573480,Technology,Technology,Software - Application,Application Software +INUV,Inuvo Inc.,Inuvo,Advertising & Marketing Services,Inuvo Inc is an internet advertising technology and digital publishing company. The Company along with its subsidiaries develops technology to deliver content and targeted advertisements over the internet.,http://www.inuvo.com,INUV.png,Richard K. Howe,NYSE American,44300911,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +INVA,Innoviva Inc.,Innoviva,Biotechnology,"Innoviva Inc is a biopharmaceutical company that is engaged in the discovery, development and commercialization of small molecule medicines. The firm collaborates with and receives funding from GlaxoSmithKline.",http://www.inva.com,,Eric d'Esparbes,Nasdaq Global Select,1640884842,Healthcare,Healthcare,Biotechnology, +INVE,Identiv Inc.,Identiv,Computer Hardware,"Identiv Inc provides secure identification solutions in the connected world, including premises, as well as information centers.",http://www.identive-group.com,INVE.png,Steven Humphreys,NASDAQ Capital Market,86082227,Technology,Technology,Computer Systems,Computer Hardware +INVH,Invitation Homes Inc.,Invitation Homes,REITs,"Invitation Homes Inc is an owner and operator of single-family homes for lease in the United States. It buys and sells vacant, leased or occupied homes.",http://www.invitationhomes.com,INVH.png,Dallas B. Tanner,New York Stock Exchange,11957724920,Real Estate,Real Estate,REIT - Residential,REITs +INWK,InnerWorkings Inc.,InnerWorkings,Advertising & Marketing Services,"InnerWorkings Inc is a marketing supply chain company that provides marketing execution solutions including advertising materials, branded merchandise, product packaging, and retail displays.",http://www.inwk.com,,Richard S. Stoddart,Nasdaq Global Select,249076302,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +INXN,InterXion Holding N.V. (0.01 nominal value),InterXion Holding N.V. (0.01 nominal value),Online Media,"InterXion Holding NV provides cloud & carrier-neutral colocation data centre services in Europe. It offers services including space, power, cooling & a secure environment in which to house its customers' computing, network, storage and IT infrastructure.",http://www.interxion.com,INXN.png,David Ruberg,New York Stock Exchange,4401438930,Technology,Technology,Internet Content & Information,Online Media +INXX,Columbia India Infrastructure,Columbia India Infrastructure,,"The investment seeks investment results that correspond to the price and yield performance of the Indxx India Infrastructure Index. + Under normal circumstances, the fund will invest at least 80% of its net assets in Indian infrastructure companies included in the index and the advisor generally expects to be substantially invested at such times, with at least 95% of its net assets invested in these securities. The index is a maximum 30-stock free-float adjusted market capitalization-weighted index designed to measure the market performance of companies in the infrastructure industry in India. The fund is non-diversified.",http://www.egshares.com,INXX.png,,NYSE Arca,27586000,,,, +IO,Ion Geophysical Corporation,Ion Geophysical,Oil & Gas - Services,"ION Geophysical Corp provides a variety of seismic products and services, including seismic acquisition equipment, navigation and data-management software products, seismic data processing services to oil and natural gas industry.",http://www.iongeo.com,IO.png,R. Brian Hanson,New York Stock Exchange,134988910,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +IONS,Ionis Pharmaceuticals Inc.,Ionis Pharmaceuticals,Biotechnology,"Ionis Pharmaceuticals Inc is the RNA-targeted drug discovery and development company. Its broad pipeline consists of close to 32 drugs to treat a wide variety of diseases with an emphasis on cardiovascular, metabolic, severe, and rare diseases.",http://www.ionispharma.com,IONS.png,Stanley T. Crooke,Nasdaq Global Select,8118094805,Healthcare,Healthcare,Biotechnology, +IOO,iShares Global 100,iShares Global 100,,"The investment seeks to track the investment results of the S&P Global 100TM (the ""underlying index""), which is designed to measure the performance of the stocks of 100 large-capitalization global companies. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IOO.png,,NYSE Arca,1820507500,,,, +IOR,Income Opportunity Realty Investors Inc.,Income Opportunity Realty Investors,Real Estate Services,Income Opportunity Realty Investors Inc invests in equity interests in real estate through direct equity investments and partnerships and finances real estate and real estate-related activities through investments in mortgage loans.,http://www.incomeopp-realty.com,,Daniel J. Moos,NYSE American,43932976,Real Estate,Real Estate,Real Estate - General,Real Estate Services +IOSP,Innospec Inc.,Innospec,Chemicals,"Innospec Inc develops, manufactures, blends, markets, and supplies fuel additives, oilfield chemicals, personal care and other specialty chemicals. Its segments are Fuel Specialties; Performance Chemicals, Oilfield Services, and Octane Additives.",http://www.innospecinc.com,IOSP.png,Patrick S. Williams,Nasdaq Global Select,1742186817,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +IOTS,Adesto Technologies Corporation,Adesto,Semiconductors,"Adesto Technologies Corp is a provider of application-specific and ultra-low power non-volatile memory products. It offers four product types namely DataFlash, Fusion Flash, Mavriq and Moneta.",http://www.adestotech.com,IOTS.png,Narbeh Derhacobian,NASDAQ Capital Market,150114124,Technology,Technology,Semiconductor Memory,Semiconductors +IOVA,Iovance Biotherapeutics Inc.,Iovance Biotherapeutics,Biotechnology,"Iovance Biotherapeutics Inc is a biopharmaceutical company in the United States. Its lead pipeline candidate, LN-144, uses the tumor-infiltrating lymphocytes to treat serious diseases.",http://www.iovance.com,IOVA.png,Maria Fardis,NASDAQ Global Market,1232926975,Healthcare,Healthcare,Biotechnology, +IP,International Paper Company,International Paper Company,Packaging & Containers,"International Paper Co produces and distributes printing paper, packaging, forest products, and chemical products. The company operates in three segments namely; Industrial Packaging, Printing Papers, and Global Cellulose Fibers.",http://www.internationalpaper.com,IP.png,Mark S. Sutton,New York Stock Exchange,18801421577,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +IPAR,Inter Parfums Inc.,Inter Parfums,Consumer Packaged Goods,"Inter Parfums Inc operates in the fragrance business and manufactures, markets and distributes fragrances and fragrance related products.",http://www.interparfumsinc.com,,Jean Madar,Nasdaq Global Select,2076807048,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +IPAS,iPass Inc.,iPass,Communication Services,"iPass Inc provides global mobile connectivity, offering Wi-Fi access on any mobile device on the Wi-Fi network. The iPass SmartConnect platform takes the guesswork out of Wi-Fi, automatically connecting customers to the best hotspot for their needs.",http://www.ipass.com,IPAS.png,Gary Griffiths,NASDAQ Capital Market,25385982,Communication Services,Communication Services,Telecom Services, +IPCI,Intellipharmaceutics International Inc.,Intellipharmaceutics International,Biotechnology,"IntelliPharmaCeutics International Inc is a pharmaceutical company. The Company is engaged in the research, development and manufacture of novel and generic controlled-release and targeted-release oral solid dosage drugs.",http://www.intellipharmaceutics.com,IPCI.png,Isa Odidi,NASDAQ Capital Market,7027292,Healthcare,Healthcare,Biotechnology, +IPDN,Professional Diversity Network Inc.,Professional Diversity Network,Online Media,"Professional Diversity Network Inc is an operator of professional networks. It serves many communities, including Women, Hispanic-Americans, African-Americans, Asian-Americans, Disabled, Military Professionals, and Lesbian, Gay, Bisexual, and Transgender.",http://www.prodivnet.com,IPDN.png,Maoji Wang,NASDAQ Capital Market,6362602,Technology,Technology,Internet Content & Information,Online Media +IPE,SPDR Bloomberg Barclays TIPS,SPDR Bloomberg Barclays TIPS,,"The investment seeks to provide investment results that correspond generally to the price and yield performance of the Bloomberg Barclays U.S. Government Inflation-Linked Bond Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of the inflation protected public obligations of the U.S. Treasury, commonly known as ""TIPS."" It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,1567596247,,,, +IPFF,iShares International Preferred Stock,iShares International Preferred Stock,,"The investment seeks to track the investment results of the S&P International Preferred Stock IndexTM. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The index measures the performance of a select group of preferred stocks from non-U.S. developed market issuers and traded on non-U.S. developed market exchanges as defined by the index provider. The fund is non-diversified.",http://www.ishares.com,IPFF.png,,Cboe Global Markets EDGX,46646500,,,, +IPG,Interpublic Group of Companies Inc. (The),Interpublic of Companies (The),Advertising & Marketing Services,"The Interpublic Group of Companies Inc is an advertising and marketing service company. Its services include consumer advertising, digital marketing, communications planning & media buying, public relations & specialized communications disciplines.",http://www.interpublic.com,IPG.png,Michael I. Roth,New York Stock Exchange,8717092020,Consumer Cyclical,Consumer Cyclical,Advertising Agencies,Advertising & Marketing Services +IPGP,IPG Photonics Corporation,IPG Photonics,Semiconductors,"IPG Photonics Corp is a developer and manufacturer of fiber lasers and amplifiers for diverse applications in numerous markets. The company sells its products globally to OEMs, system integrators and end users in a wide range of diverse markets.",http://www.ipgphotonics.com,IPGP.png,Valentin P. Gapontsev,Nasdaq Global Select,7295531362,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +IPHI,Inphi Corporation $0.001 par value,Inphi $0.001 par value,Semiconductors,"Inphi Corp is engaged in designing, development and sale of high-speed analog connectivity components that operate to maintain, amplify and improve signal integrity in a wide variety of applications.",http://www.inphi.com,IPHI.png,Ford G. Tamer,New York Stock Exchange,1762256542,Technology,Technology,Semiconductors, +IPHS,Innophos Holdings Inc.,Innophos,Chemicals,"Innophos Holdings Inc is producer of specialty grade phosphate products for the Food, Pharmaceutical and Industrial market segments. Its products act as flavor enhancers in beverages, leavening agents in baked goods and cleaning agents in toothpaste.",http://www.innophos.com,,Kim Ann Mink,Nasdaq Global Select,595162911,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +IPI,Intrepid Potash Inc,Intrepid Potash,Agriculture,"Intrepid Potash Inc produces and sells potash and potash byproducts. The company operates through two main product segments: Potash and Trio primarily producing selling potash and specialty fertilizer that consists of potassium, sulfate, and magnesium.",http://www.intrepidpotash.com,IPI.png,Robert P. Jornayvaz,New York Stock Exchange,409053528,Basic Materials,Basic Materials,Agricultural Inputs,Agriculture +IPIC,iPic Entertainment Inc.,iPic Entertainment,Entertainment,"IPic Entertainment Inc through its subsidiaries owns and operates the restaurant, full-service bar, theater auditoriums with in-theater dining venues for private events, family and business functions and other corporate-sponsored events.",https://www.ipictheaters.com,,Hamid Hashemi,NASDAQ Capital Market,61415235,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +IPOA,Social Capital Hedosophia Holdings Corp. Class A par value $0.0001,Social Capital Hedosophia par value $0.0001,Conglomerates,Social Capital Hedosophia Holdings Corp is a blank check company.,,,Chamath Palihapitiya,New York Stock Exchange,867675000,Industrials,Industrials,Conglomerates, +IPWR,Ideal Power Inc.,Ideal Power,Industrial Products,"Ideal Power Inc develops, markets and distributes electrical power conversion products using its proprietary technology called Power Packet Switching Architecture. The company sells its product primarily to systems integrators.",http://www.idealpower.com,IPWR.png,Lon E. Bell,NASDAQ Capital Market,4780063,Industrials,Industrials,Diversified Industrials,Industrial Products +IQ,iQIYI Inc.,iQIYI,Online Media,"iQIYI Inc is a platform in China offering a range of collection of internet video content, including professionally-produced content licensed from professional content providers and self-produced content, on its platform.",http://www.iqiyi.com,IQ.png,Yu Gong,Nasdaq Global Select,104859326027,Technology,Technology,Internet Content & Information,Online Media +IQI,Invesco Quality Municipal Income Trust,Invesco Quality Municipal Income Trust,Asset Management,"Invesco Quality Municipal Income Trust is a diversified, closed-end management investment company. Its investment objective is to provide current income which is exempt from federal income tax.",https://www.invesco.com,IQI.png,Sheri S. Morris,New York Stock Exchange,628259508,Financial Services,Financial Services,Asset Management, +IQV,IQVIA Holdings Inc.,IQVIA,Medical Diagnostics & Research,"IQVIA Holdings Inc is an information and technology-enabled healthcare service provider to the pharmaceutical services, biotechnology, and healthcare industries. The Commercial Solutions and Research and Development Solutions generate maximum revenue.",https://www.quintilesims.com,IQV.png,Ari Bousbib,New York Stock Exchange,25551923433,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +IR,Ingersoll-Rand plc (Ireland),Ingersoll-Rand plc (Ireland),Industrial Products,"Ingersoll-Rand PLC is a diversified company. It provides products, services and solutions to enhance the quality and comfort of air in homes and buildings, transport and protect food and perishables, and increase industrial productivity and efficiency.",http://www.ingersollrand.com,IR.png,Michael W. Lamach,New York Stock Exchange,24730218412,Industrials,Industrials,Diversified Industrials,Industrial Products +IRBT,iRobot Corporation,iRobot,Computer Hardware,"iRobot Corp designs and sells small, artificially intelligent consumer robots. The company's most successful products include its automatic Roomba vacuum and the floor-mopping Braava.",http://www.irobot.com,IRBT.png,Colin M. Angle,Nasdaq Global Select,2510080664,Technology,Technology,Consumer Electronics,Computer Hardware +IRCP,IRSA Propiedades Comerciales S.A.,IRSA Propiedades Comerciales S.A.,Real Estate Services,"IRSA Propiedades Comerciales SA is a real estate company. The company is engaged in holding, leasing, managing, developing, operating and acquiring shopping malls and office buildings.",http://www.apsacc.com.ar,,Alejandro Gustavo Elsztain,Nasdaq Global Select,718280074,Real Estate,Real Estate,Real Estate Services, +IRDM,Iridium Communications Inc,Iridium Communications,Communication Services,Iridium Communications Inc is a United States based company which is engaged in providing mobile voice and data communications services through a constellation of low earth orbiting satellites.,http://www.iridium.com,IRDM.png,Matthew J. Desch,Nasdaq Global Select,2088716526,Communication Services,Communication Services,Telecom Services, +IRET,Investors Real Estate Trust Shares of Beneficial Interest,Investors Real Estate Trust Shares of Beneficial Interest,REITs,Investors Real Estate Trust is a real estate investment trust that owns and operates income producing real estate properties. Its multifamily leases are for one-year term and commercial properties are leased to tenants under long-term lease arrangements.,http://www.iret.com,IRET.png,Mark O. Decker,New York Stock Exchange,71023646,Real Estate,Real Estate,REIT - Residential,REITs +IRIX,IRIDEX Corporation,IRIDEX,Medical Devices,"IRIDEX Corp designs, manufactures, and markets laser equipment used in the ophthalmologic and aesthetic fields.",http://www.iridex.com,IRIX.png,William M. Moore,NASDAQ Global Market,63212751,Healthcare,Healthcare,Medical Devices, +IRL,New Ireland Fund Inc (The),New Ireland Fund (The),Asset Management,"New Ireland Fund Inc is a non-diversified, closed-end management investment company. The fund's investment objective is long-term capital appreciation through investment primarily in equity securities of Irish companies.",http://www.newirelandfund.com,,,New York Stock Exchange,43839646,Financial Services,Financial Services,Asset Management, +IRM,Iron Mountain Incorporated (Delaware)Common Stock REIT,Iron Mountain Incorporated (Delaware)Common Stock REIT,Business Services,"Iron Mountain Inc provides records, information management services, and data management services, along with the complex storage and information management such as rising storage rental costs, and increased litigation, and disaster recovery requirements.",http://www.ironmountain.com,IRM.png,William L. Meaney,New York Stock Exchange,10572951802,Industrials,Industrials,Business Services, +IRMD,iRadimed Corporation,iRadimed,Medical Devices,"iRadimed Corp develops, manufactures, markets and distributes Magnetic Resonance Imaging compatible products to acute care facilities and outpatient imaging centers, both in the United States and internationally.",http://www.iradimed.com,IRMD.png,Roger Susi,NASDAQ Capital Market,300474976,Healthcare,Healthcare,Medical Devices, +IROQ,IF Bancorp Inc.,IF Bancorp,Banks,"IF Bancorp Inc is a savings and loan holding company. The Company is engaged in the business of directing, planning, and coordinating the business activities of its subsidiary, Iroquois Federal Savings and Loan Association.",http://www.iroquoisfed.com,,Walter H. Hasselbring,NASDAQ Capital Market,75546763,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +IRR,Voya Natural Resources Equity Income Fund of Beneficial Interest,Voya Natural Resources Equity Income Fund of Beneficial Interest,,"Under normal market conditions, the Fund will seek to achieve its investment objective by investing at least 80% of its managed assets in the equity securities of, or derivatives linked to the equity securities of, companies that are primarily engaged in owning or developing energy, other natural resources and basic materials, or supplying goods and services to such companies. The Fund will consider a company to be principally engaged in owning or developing energy, other natural resource and basic materials, or supplying goods and services to such companies if: (i) at least 50% of the companys assets, sales, or profits are committed to or derived from any of the energy, other natural resources or basic materials industries; or (ii) a third party has given the company an industry or sector classification in the energy, other natural resources or basic materials sector. Equity securities held by the Fund may include common stocks, preferred shares, convertible securities, warrants and depository receipts. The Fund may also invest in Exchange Traded Funds composed primarily of Natural Resources Companies. Additionally the Fund will employ an integrated options collar strategy to seek to partially reduce the exposure of the Fund to declines in the value of the energy and natural resources securities in its portfolio.",http://www.ingfunds.com,,,New York Stock Exchange,113527973,,Financial Services,Asset Management, +IRS,IRSA Inversiones Y Representaciones S.A.,IRSA Inversiones Y Representaciones S.A.,Real Estate Services,"IRSA Inversiones y Representaciones SA is a diversified Argentine real estate firm. It property portfolio includes shopping centers, hotels, office buildings and residential development.",http://www.irsa.com.ar,IRS.png,Eduardo Sergio Elsztain,New York Stock Exchange,862806602,Real Estate,Real Estate,Real Estate - General,Real Estate Services +IRT,Independence Realty Trust Inc.,Independence Realty Trust,REITs,"Independence Realty Trust Inc is a real estate investment trust. It owns apartment properties in geographic non-gateway markets. The company generates its revenue in the form of Rental income, Reimbursement and other income.",http://www.irtliving.com,,Scott F. Schaeffer,New York Stock Exchange,933669230,Real Estate,Real Estate,REIT - Residential,REITs +IRTC,iRhythm Technologies Inc.,iRhythm,Medical Instruments & Equipment,iRhythm Technologies Inc is a commercial-stage digital healthcare company redefining the way cardiac arrhythmias are clinically diagnosed by combining wearable biosensing technology with cloud-based data analytics and machine-learning capabilities.,http://www.irhythmtech.com,IRTC.png,Kevin M. King,Nasdaq Global Select,2045063706,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +IRWD,Ironwood Pharmaceuticals Inc.,Ironwood Pharmaceuticals,Drug Manufacturers,"Ironwood Pharmaceuticals Inc is a biotechnology company which is focused on advancing innovative product opportunities in areas of large unmet needs such as constipation, gastrointestinal disorders, hyperuricemia, among others.",http://www.ironwoodpharma.com,IRWD.png,Peter M. Hecht,Nasdaq Global Select,2100039798,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +ISBC,Investors Bancorp Inc.,Investors Bancorp,Banks,"Investors Bancorp Inc operates full-service community bank in the greater New Jersey and New York metropolitan areas that offers banking products and services to consumer, business, commercial real estate, nonprofit and local government customers.",http://www.myinvestorsbank.com,ISBC.png,Kevin Cummings,Nasdaq Global Select,3644256741,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +ISCA,International Speedway Corporation,International Speedway,Travel & Leisure,International Speedway Corp is an owner of motorsports entertainment facilities and promoter of motorsports themed entertainment activities in the United States.,http://www.internationalspeedwaycorporation.com,ISCA.png,Lesa France Kennedy,Nasdaq Global Select,1908352598,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +ISD,PGIM Short Duration High Yield Fund Inc.,PGIM Short Duration High Yield Fund,Asset Management,Prudential Short Term High Yield Fund is active in the financial services domain. It invests primarily in a diversified portfolio of below investment grade bonds.,https://www.pgim.com,ISD.png,Stuart S. Parker,New York Stock Exchange,463931300,Financial Services,Financial Services,Asset Management, +ISDR,Issuer Direct Corporation,Issuer Direct,Application Software,"Issuer Direct Corp provides disclosure management solution, shareholder communication tools and cloud-based compliance technologies. It works with clients in the financial service industry including brokerage firms, corporate issuers and mutual funds.",http://www.issuerdirect.com,ISDR.png,Brian R. Balbirnie,NYSE American,47946241,Technology,Technology,Information Technology Services,Application Software +ISHG,iShares S&P/Citigroup 1-3 Yr Intl Treasury Bond,iShares S&P/Citigroup 1-3 Yr Intl Treasury Bond,,"The investment seeks to track the investment results of the S&P International Sovereign Ex-U.S. 1-3 Year Bond Index. + The fund will invest at least 90% of its assets in the component securities of the index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The index is a broad, market value weighted index designed to measure the performance of sovereign bonds issued in local currencies by developed market countries, as classified by SPDJI, outside the U.S. The fund is non-diversified.",http://www.ishares.com,ISHG.png,,NASDAQ Global Market,75949650,,,, +ISIG,Insignia Systems Inc.,Insignia Systems,Advertising & Marketing Services,"Insignia Systems Inc markets in-store advertising products, programs and services to retailers and consumer packaged goods manufacturers.",http://www.insigniasystems.com,ISIG.png,Kristine A. Glancy,NASDAQ Capital Market,14089331,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +ISNS,Image Sensing Systems Inc.,Image Sensing Systems,Application Software,"Image Sensing Systems Inc develops, and markets software-based computer enabled detection products for use in traffic, safety, security, police and parking applications. The company operates through two segments namely Intersection and Highway.",http://www.imagesensing.com,ISNS.png,Chad A. Stelzig,NASDAQ Capital Market,25841978,Technology,Technology,Software - Application,Application Software +ISR,IsoRay Inc. (DE),IsoRay (DE),Medical Instruments & Equipment,"IsoRay Inc designs and develops personalized brachytherapy products. The company treats prostate cancer, brain, liver, breast cancer, colorectal cancer, gynecological cancer, lung cancer, ocular melanoma and pancreatic cancer.",http://www.isoray.com,ISR.png,Thomas C. Lavoy,NYSE American,29625705,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +ISRG,Intuitive Surgical Inc.,Intuitive Surgical,Medical Instruments & Equipment,"Intuitive Surgical Inc designs, manufactures, markets da Vinci Surgical Systems, and related instruments. The da Vinci surgery, combines the benefits of minimally invasive surgery for patients with the ease of use, precision and dexterity of open surgery.",http://www.intuitivesurgical.com,ISRG.png,Gary S. Guthart,Nasdaq Global Select,59544588651,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +ISRL,Isramco Inc.,Isramco,Oil & Gas - E&P,"Isramco Inc is an independent oil and natural gas company, engaged in the exploration, development, and production of predominately oil and natural gas properties located onshore in the United States and offshore Israel.",http://www.isramcousa.com,,Edy Francis / Haim Tsuff,NASDAQ Capital Market,317176698,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +ISSC,Innovative Solutions and Support Inc.,Innovative Solutions and Support,Aerospace & Defense,"Innovative Solutions and Support Inc is a systems integrator that manufactures, sells, & services air data equipment, engine display systems, standby equipment, primary flight guidance & cockpit display systems for retrofit applications & OEM.",http://www.innovative-ss.com,ISSC.png,Geoffrey S.M. Hedrick,Nasdaq Global Select,36182016,Industrials,Industrials,Aerospace & Defense, +ISTB,iShares Core 1-5 Year USD Bond ETF,iShares Core 1-5 Year USD Bond ETF,,"The investment seeks to track the investment results of the Bloomberg Barclays U.S. Universal 1-5 Year Index, which measures the performance of U.S. dollar-denominated taxable bonds that are rated either investment-grade or high yield with remaining effective maturities between one and five years. + The fund invests at least 90% of its assets in the component securities of the index and in investments that have economic characteristics that are substantially identical to the component securities and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the index.",http://www.ishares.com,ISTB.png,,NASDAQ Global Market,2225685000,,,, +ISTR,Investar Holding Corporation,Investar Holding,Banks,"Investar Holding Corp is a financial holding company. It is engaged in offering commercial and retail lending products throughout market areas, including business loans to small to medium-sized businesses as well as loans to individuals.",http://www.investarbank.com,ISTR.png,John Joseph D'Angelo,NASDAQ Global Market,221741040,Financial Services,Financial Services,Banks - Regional - US,Banks +IT,Gartner Inc.,Gartner,Application Software,"Gartner Inc is an information technology research and advisory company. It offers services to business leaders in high-tech and telecom enterprises and professional services firms, to supply chain professionals and technology investors.",http://www.gartner.com,IT.png,,New York Stock Exchange,12006994098,Technology,Technology,Information Technology Services,Application Software +ITA,iShares U.S. Aerospace & Defense,iShares U.S. Aerospace & Defense,,"The investment seeks to track the investment results of the Dow Jones U.S. Select Aerospace & Defense Index composed of U.S. equities in the aerospace and defense sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the aerospace and defense sector of the U.S. equity market. Aerospace companies in the index include manufacturers, assemblers and distributors of aircraft and aircraft parts. The fund is non-diversified.",http://www.ishares.com,ITA.png,,Cboe Global Markets EDGX,5130588000,,,, +ITB,iShares U.S. Home Construction,iShares U.S. Home Construction,,"The investment seeks to track the investment results of the Dow Jones U.S. Select Home Construction Index composed of U.S. equities in the home construction sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the home construction sector of the U.S. equity market. The fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents. It is non-diversified.",http://www.ishares.com,ITB.png,,Cboe Global Markets EDGX,1061112000,,,, +ITCB,Itau CorpBanca American Depositary Shares (each representing 1500 shares of no par value),Itau CorpBanca American Depositary Shares (each representing 1500 shares of no par value),Banks,"Itau Corpbanca provides commercial and retail banking services to its customers. The Company, through its subsidiaries, provides financial advisory services, mutual fund management, insurance brokerage and securities brokerage services.",http://www.corpbanca.cl,ITCB.png,Milton Filho Maluhy,New York Stock Exchange,5089907139,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +ITCI,Intra-Cellular Therapies Inc.,Intra-Cellular Therapies,Biotechnology,Intra-Cellular Therapies Inc is a biopharmaceutical company. It is engaged in discovery and clinical development of small molecule drugs that address underserved medical needs in neuropsychiatric and neurological disorders.,http://www.intracellulartherapies.com,,Sharon Mates,Nasdaq Global Select,689004507,Healthcare,Healthcare,Biotechnology, +ITE,SPDR Bloomberg Barclays Intermediate Term Treasury,SPDR Bloomberg Barclays Intermediate Term Treasury,,"The investment seeks to provide investment results that correspond generally to the price and yield performance of the Bloomberg Barclays 3-10 Year U.S. Treasury Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of intermediate term (3-10 years) public obligations of the U.S. Treasury. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,646488964,,,, +ITG,Investment Technology Group Inc.,Investment Technology,Brokers & Exchanges,Investment Technology Group Inc is an execution and research broker that partners with portfolio managers and traders to provide financial technology and data-driven insights throughout the investment process.,http://www.itg.com,ITG.png,Francis J. Troise,New York Stock Exchange,1001421856,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +ITGR,Integer Holdings Corporation,Integer,Medical Devices,"Integer Holdings Corp is the medical device outsource manufacturer serving cardiac, neuromodulation, orthopedics,vascular and surgical markets. The company's brands include Greatbatch Medical, Lake Region Medical and Electrochem.",http://www.integer.net,,Joseph W. Dziedzic,New York Stock Exchange,2666390448,Healthcare,Healthcare,Medical Devices, +ITI,Iteris Inc.,Iteris,Communication Equipment,Iteris Inc provides intelligent information solutions to the traffic management & global agribusiness market. The Company is engaged in the development and application of technologies and software-based information systems that reduce traffic congestion.,http://www.iteris.com,ITI.png,J. Joseph Bergera,NASDAQ Capital Market,134979519,Technology,Technology,Communication Equipment, +ITIC,Investors Title Company,Investors Title Company,Insurance - Specialty,"Investors Title Co is engaged in the issuance of residential and commercial title insurance through ITIC and NITIC. It also provides tax-deferred real property exchange services, investment management and trust services.",https://www.invtitle.com,ITIC.png,J. Allen Fine,Nasdaq Global Select,323745708,Financial Services,Financial Services,Insurance - Specialty, +ITM,VanEck Vectors AMT-Free Intermediate Municipal Index,VanEck Vectors AMT-Free Intermediate Municipal Index,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the Bloomberg Barclays AMT-Free Intermediate Continuous Municipal Index. + The fund normally invests at least 80% of its total assets in fixed income securities that comprise the index. The index is comprised of publicly traded municipal bonds that cover the U.S. dollar denominated intermediate term tax-exempt bond market.",http://www.marketvectorsetfs.com,,,Cboe Global Markets EDGX,1729461853,,,, +ITOT,iShares Core S&P Total U.S. Stock Market,iShares Core S&P Total U.S. Stock Market,,"The investment seeks to track the investment results of the S&P Total Market Index™ (TMI), which is comprised of the common equities included in the S&P 500® and the S&P Completion Index™. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the underlying index.",http://www.ishares.com,ITOT.png,,NYSE Arca,16874361000,,,, +ITP,IT Tech Packaging Inc.,IT Tech Packaging,Forest Products,"Orient Paper Inc through its subsidiary, is engaged in production and distribution of products such as corrugating medium paper, offset printing paper, digital photo paper and tissue paper products.",http://www.orientpaperinc.com,,Zhenyong Liu,NYSE American,15389371,Basic Materials,Basic Materials,Paper & Paper Products,Forest Products +ITRI,Itron Inc.,Itron,Computer Hardware,"Itron Inc is a technology and services company. It provides solutions that measure, manage, and analyze energy and water use. Its solutions include standard meters and smart metering products, metering systems, and services.",http://www.itron.com,ITRI.png,Philip C. Mezey,Nasdaq Global Select,2228205418,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +ITRM,Iterum Therapeutics plc,Iterum Therapeutics plc,Biotechnology,Iterum Therapeutics PLC is a clinical-stage pharmaceutical company. The company is engaged in developing and commercializing sulopenem to be the first and only oral and intravenous branded penem available globally.,https://www.iterumtx.com,ITRM.png,Corey N. Fishman,NASDAQ Global Market,88637988,Healthcare,Healthcare,Biotechnology, +ITRN,Ituran Location and Control Ltd.,Ituran Location and Control,Communication Equipment,"Ituran Location and Control Ltd offers location-based services, such as stolen vehicle recovery & tracking services. It also provides wireless communication products in connection to location-based services & fleet management, & among others.",http://www.ituran.com,ITRN.png,Nir Sheratzky / Eyal Sheratzky,Nasdaq Global Select,707483466,Technology,Technology,Communication Equipment, +ITT,ITT Inc.,ITT,Industrial Products,"ITT Inc is a manufacturer of engineered, customized solutions for the energy, transportation and industrial markets. Its operations are divided into Industrial Process, Motion Technologies, Interconnect Solutions, and Control Technologies.",http://www.itt.com,ITT.png,Luca Savi,New York Stock Exchange,4649808000,Industrials,Industrials,Diversified Industrials,Industrial Products +ITUB,Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares),Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares),Banks,"Itau Unibanco Holding SA operates through banks. Its services comprise of investment banking, credit card, financing, leasing, and foreign trade financing.",http://www.itau.com.br,ITUB.png,Candido Botelho Bracher,New York Stock Exchange,100510186333,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +ITW,Illinois Tool Works Inc.,Illinois Tool Works,Industrial Products,Illinois Tool Works Inc manufactures diversified range of industrial products and equipment. Its segments are Automotive OEM; Food Equipment; Test & Measurement and Electronics; Welding; Polymers & Fluids; Construction Products; and Specialty Products.,http://www.itw.com,ITW.png,E. Scott Santi,New York Stock Exchange,45241133298,Industrials,Industrials,Diversified Industrials,Industrial Products +IUSG,iShares Core S&P U.S. Growth ETF,iShares Core S&P U.S. Growth ETF,,"The investment seeks to track the investment results of the S&P 900 Growth Index (the ""underlying index""). + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the large- and mid- capitalization growth sector of the U.S. equity market.",http://www.ishares.com,IUSG.png,,NASDAQ Global Market,5472076500,,,, +IUSV,iShares Core S&P U.S. Value ETF,iShares Core S&P U.S. Value ETF,,"The investment seeks to track the investment results of the S&P 900 Value Index (the ""underlying index""), which measures the performance of the large- and mid-capitalization value sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IUSV.png,,NASDAQ Global Market,4973892000,,,, +IVAC,Intevac Inc.,Intevac,Computer Hardware,Intevac Inc provides thin film solutions. It provides vacuum deposition equipment for a range of thin-film applications and digital night-vision technologies and products to the defense industry.,http://www.intevac.com,,Wendell T. Blonigan,Nasdaq Global Select,123426407,Technology,Technology,Electronic Components,Computer Hardware +IVC,Invacare Corporation,Invacare,Medical Devices,"Invacare Corp is a manufacturer and distributor of medical equipment used in non-acute care settings. The company sells its products to home medical equipment providers with retail and e-commerce channels, residential care operators, and distributors.",http://www.invacare.com,IVC.png,Matthew E. Monaghan,New York Stock Exchange,177293538,Healthcare,Healthcare,Medical Devices, +IVE,iShares S&P 500 Value,iShares S&P 500 Value,,"The investment seeks to track the investment results of the S&P 500 Value IndexTM, which measures the performance of the large-capitalization value sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IVE.png,,NYSE Arca,15110392000,,,, +IVH,Ivy High Income Opportunities Fund of Beneficial Interest,Ivy High Income Opportunities Fund of Beneficial Interest,Asset Management,"Ivy High Income Opportunities Fund is a non-diversified, closed-end management investment company. Its investment objective is to seek to provide total return through a combination of a high level of current income and capital appreciation.",https://www.ivyinvestments.com,IVH.png,Philip J. Sanders,New York Stock Exchange,220176600,Financial Services,Financial Services,Asset Management, +IVOG,Vanguard S&P Mid-Cap 400 Growth,Vanguard S&P Mid-Cap 400 Growth,,"The investment seeks to track the performance of a benchmark index that measures the investment return of mid-capitalization growth stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the S&P MidCap 400® Growth Index, which represents the growth companies, as determined by the index sponsor, of the S&P MidCap 400 Index. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,IVOG.png,,NYSE Arca,724941000,,,, +IVOO,Vanguard S&P Mid-Cap 400,Vanguard S&P Mid-Cap 400,,"The investment seeks to track the performance of a benchmark index that measures the investment return of mid-capitalization stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the S&P MidCap 400® Index. The index measures the performance of mid-capitalization stocks in the United States. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,IVOO.png,,NYSE Arca,894679500,,,, +IVOV,Vanguard S&P Mid-Cap 400 Value,Vanguard S&P Mid-Cap 400 Value,,"The investment seeks to track the performance of a benchmark index that measures the investment return of mid-capitalization value stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the S&P MidCap 400® Value Index, which represents the value companies, as determined by the index sponsor, of the S&P MidCap 400 Index. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,IVOV.png,,NYSE Arca,688750000,,,, +IVR,INVESCO MORTGAGE CAPITAL INC,INVESCO MORTGAGE CAPITAL,REITs,"Invesco Mortgage Capital Inc is a REIT which invests, finances, and manages residential and commercial mortgage-backed securities and mortgage loans. The company's portfolio consists of residential and commercial mortgage-backed securities.",http://www.invescomortgagecapital.com,,John M. Anzalone,New York Stock Exchange,1759645937,Real Estate,Real Estate,REIT - Diversified,REITs +IVV,iShares Core S&P 500,iShares Core S&P 500,,"The investment seeks to track the investment results of the S&P 500 (the ""underlying index""), which measures the performance of the large-capitalization sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IVV.png,,NYSE Arca,155848590000,,,, +IVW,iShares S&P 500 Growth,iShares S&P 500 Growth,,"The investment seeks to track the investment results of the S&P 500 Growth IndexTM, which measures the performance of the large-capitalization growth sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which BFA believes will help the fund track the underlying index.",http://www.ishares.com,IVW.png,,NYSE Arca,21606568500,,,, +IVZ,Invesco Ltd,Invesco,Asset Management,Invesco Ltd is an independent investment management firm. The company provides retail and institutional clients with an array of investment management capabilities. It has presence in the institutional and retail markets.,http://www.invesco.com,IVZ.png,Martin L. Flanagan,New York Stock Exchange,7367130174,Financial Services,Financial Services,Asset Management, +IWB,iShares Russell 1000,iShares Russell 1000,,"The investment seeks to track the investment results of the Russell 1000® Index, which measures the performance of large- and mid- capitalization sectors of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IWB.png,,NYSE Arca,18906035500,,,, +IWC,iShares Microcap,iShares Microcap,,"The investment seeks to track the investment results of the Russell Microcap Index, which measures the performance of the microcap sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IWC.png,,NYSE Arca,916494500,,,, +IWD,iShares Russell 1000 Value,iShares Russell 1000 Value,,"The investment seeks to track the investment results of the Russell 1000® Value Index (the ""underlying index""), which measures the performance of large- and mid- capitalization value sectors of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IWD.png,,NYSE Arca,37848532000,,,, +IWF,iShares Russell 1000 Growth,iShares Russell 1000 Growth,,"The investment seeks to track the investment results of the Russell 1000® Growth Index, which measures the performance of large- and mid-capitalization growth sectors of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IWF.png,,NYSE Arca,41213408000,,,, +IWL,iShares Russell Top 200,iShares Russell Top 200,,"The investment seeks to track the investment results of the Russell Top 200® Index, which measures the performance of the largest capitalization sector of the U.S. equity market. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by the advisor or its affiliates, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IWL.png,,NYSE Arca,205822500,,,, +IWM,iShares Russell 2000,iShares Russell 2000,,"The investment seeks to track the investment results of the Russell 2000® Index, which measures the performance of the small-capitalization sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IWM.png,,NYSE Arca,43536888000,,,, +IWN,iShares Russell 2000 Value,iShares Russell 2000 Value,,"The investment seeks to track the investment results of the Russell 2000 Value Index, which measures the performance of the small-capitalization value sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IWN.png,,NYSE Arca,9288751000,,,, +IWO,iShares Russell 2000 Growth,iShares Russell 2000 Growth,,"The investment seeks to track the investment results of the Russell 2000 Growth Index, which measures the performance of the small-capitalization growth sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IWO.png,,NYSE Arca,8933290000,,,, +IWP,iShares Russell Midcap Growth,iShares Russell Midcap Growth,,"The investment seeks to track the investment results of the Russell Midcap Growth Index, which measures the performance of the mid-capitalization growth sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IWP.png,,NYSE Arca,9599243500,,,, +IWR,iShares Russell Mid-Cap,iShares Russell Mid-Cap,,"The investment seeks to track the investment results of the Russell Midcap Index, which measures the performance of the mid-capitalization sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IWR.png,,NYSE Arca,18073492000,,,, +IWS,iShares Russell Mid-cap Value,iShares Russell Mid-cap Value,,"The investment seeks to track the investment results of the Russell Midcap Value Index, which measures the performance of the mid-capitalization value sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IWS.png,,NYSE Arca,11023658500,,,, +IWV,iShares Russell 3000,iShares Russell 3000,,"The investment seeks to track the investment results of the Russell 3000® Index, which measures the performance of the broad U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by the advisor or its affiliates, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IWV.png,,NYSE Arca,9671518500,,,, +IWX,iShares Russell Top 200 Value,iShares Russell Top 200 Value,,"The investment seeks to track the investment results of the Russell Top 200 Value Index, which measures the performance of the largest capitalization value sector of the U.S. equity market. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the underlying index, but which BFA believes will help the fund track the underlying index.",http://www.ishares.com,IWX.png,,NYSE Arca,383521500,,,, +IWY,iShares Russell Top 200 Growth,iShares Russell Top 200 Growth,,"The investment seeks to track the investment results of the Russell Top 200 Growth Index, which measures the performance of the largest capitalization growth sector of the U.S. equity market. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,IWY.png,,NYSE Arca,1263899000,,,, +IX,Orix Corp Ads,Orix Ads,Credit Services,"ORIX Corp is a diversified financial services company with operations in Corporate Financial Services, Maintenance Leasing, Real Estate, Investment and Operation, Retail and Overseas Business.",http://www.orix.co.jp,IX.png,Makoto Inoue,New York Stock Exchange,19224219004,Financial Services,Financial Services,Credit Services, +IXC,iShares Global Energy,iShares Global Energy,,"The investment seeks to track the S&P Global 1200 Energy IndexTM. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index. The index measures the performance of companies that the index provider deems to be part of the energy sector of the economy and that the index provider believes are important to global markets. The fund is non-diversified.",http://www.ishares.com,IXC.png,,NYSE Arca,1295328000,,,, +IXG,iShares Global Financial,iShares Global Financial,,"The investment seeks to track the investment results of the S&P Global 1200 Financials IndexTM. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index. The index measures the performance of companies that the index provider deems to be part of the financial sector of the economy and that the index provider believes are important to global markets.",http://www.ishares.com,IXG.png,,NYSE Arca,380316000,,,, +IXJ,iShares Global Healthcare,iShares Global Healthcare,,"The investment seeks to track the S&P Global 1200 Health Care IndexTM. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index. The index measures the performance of companies that the index provider deems to be a part of the healthcare sector of the economy and that the index provider believes are important to global markets.",http://www.ishares.com,IXJ.png,,NYSE Arca,2094940000,,,, +IXN,iShares Global Tech,iShares Global Tech,,"The investment seeks to track the investment results of the S&P Global 1200 Information Technology IndexTM. + The fund generally invests at least 90% of its assets in securities of the index and in depositary receipts representing securities of the index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the index. The index measures the performance of companies that the index provider deems to be part of the information technology sector of the economy and that the index provider believes are important to global markets. It is non-diversified.",http://www.ishares.com,IXN.png,,NYSE Arca,2463508750,,,, +IXP,iShares Global Comm Services,iShares Global Comm Services,,"The investment seeks to track the investment results of the S&P Global 1200 Communication Services Sector IndexTM. + The fund invests at least 90% of its assets in securities of the index and in depositary receipts representing securities of the index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the index. The index measures the performance of companies that the index provider deems to be a part of the communication services sector of the economy and that the index provider believes are important to global markets. The fund is non-diversified.",http://www.ishares.com,IXP.png,,NYSE Arca,235855000,,,, +IXUS,iShares Core MSCI Total International Stock ETF,iShares Core MSCI Total International Stock ETF,,"The investment seeks to track the investment results of the MSCI ACWI ex USA IMI composed of large-, mid- and small-capitalization non-U.S. equities. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is a free float-adjusted market capitalization index designed to measure the combined equity market performance of developed and emerging markets countries, excluding the United States.",http://www.ishares.com,IXUS.png,,NASDAQ Global Market,13421145000,,,, +IYC,iShares U.S. Consumer Services,iShares U.S. Consumer Services,,"The investment seeks to track the investment results of the Dow Jones U.S. Consumer Services Index composed of U.S. equities in the consumer services sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the consumer services sector of the U.S. equity market.",http://www.ishares.com,IYC.png,,NYSE Arca,833892500,,,, +IYE,iShares U.S. Energy,iShares U.S. Energy,,"The investment seeks to track the investment results of the Dow Jones U.S. Oil & Gas Index composed of U.S. equities in the energy sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the oil and gas sector of the U.S. equity market. The fund is non-diversified.",http://www.ishares.com,IYE.png,,NYSE Arca,862720500,,,, +IYF,iShares U.S. Financial,iShares U.S. Financial,,"The investment seeks to track the investment results of the Dow Jones U.S. Financials Index composed of U.S. equities in the financial sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the financial sector of the U.S. equity market.",http://www.ishares.com,IYF.png,,NYSE Arca,1814448000,,,, +IYG,iShares U.S. Financial Services,iShares U.S. Financial Services,,"The investment seeks to track the investment results of the Dow Jones U.S. Financial Services Index composed of U.S. equities in the financial services sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the financial services sector of the U.S. equity market. The fund is non-diversified.",http://www.ishares.com,IYG.png,,NYSE Arca,1528172000,,,, +IYH,iShares U.S. Healthcare,iShares U.S. Healthcare,,"The investment seeks to track the investment results of the Dow Jones U.S. Health Care Index composed of U.S. equities in the healthcare sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the healthcare sector of the U.S. equity market. The fund is non-diversified.",http://www.ishares.com,IYH.png,,NYSE Arca,2449979715,,,, +IYJ,iShares U.S. Industrials,iShares U.S. Industrials,,"The investment seeks to track the investment results of the Dow Jones U.S. Industrials Index composed of U.S. equities in the industrials sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the industrials sector of the U.S. equity market.",http://www.ishares.com,IYJ.png,,Cboe Global Markets EDGX,898504000,,,, +IYK,iShares U.S. Consumer Goods,iShares U.S. Consumer Goods,,"The investment seeks to track the investment results of the Dow Jones U.S. Consumer Goods Index composed of U.S. equities in the consumer goods sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the consumer goods sector of the U.S. equity market. The fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents. It is non-diversified.",http://www.ishares.com,IYK.png,,NYSE Arca,458880000,,,, +IYM,iShares U.S. Basic Materials,iShares U.S. Basic Materials,,"The investment seeks to track the investment results of the Dow Jones U.S. Basic Materials Index composed of U.S. equities in the basic materials sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the basic materials sector of the U.S. equity market. The fund is non-diversified.",http://www.ishares.com,IYM.png,,NYSE Arca,429360000,,,, +IYR,iShares U.S. Real Estate,iShares U.S. Real Estate,,"The investment seeks to track the investment results of the Dow Jones U.S. Real Estate Index. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying fund measures the performance of the real estate sector of the U.S. equity market and may include large-, mid- or small-capitalization companies.",http://www.ishares.com,IYR.png,,NYSE Arca,3585895500,,,, +IYT,iShares Transportation Average,iShares Transportation Average,,"The investment seeks to track the investment results of the Dow Jones Transportation Average Index composed of U.S. equities in the transportation sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of large, well-known companies within the transportation sector of the U.S. equity market. The fund is non-diversified.",http://www.ishares.com,IYT.png,,Cboe Global Markets EDGX,716118000,,,, +IYW,iShares U.S. Technology,iShares U.S. Technology,,"The investment seeks to track the investment results of the Dow Jones U.S. Technology Index. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the technology sector of the U.S. equity market and may include large-, mid- or small-capitalization companies. The fund is non-diversified.",http://www.ishares.com,IYW.png,,NYSE Arca,3812308500,,,, +IYY,iShares Dow Jones U.S.,iShares Dow Jones U.S.,,"The investment seeks to track the investment results of the Dow Jones U.S. Index composed of U.S. equities. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index aims to consistently represent the top 95% of U.S. companies based on a float-adjusted market capitalization, excluding the very smallest and least liquid stocks.",http://www.ishares.com,IYY.png,,NYSE Arca,1163569500,,,, +IYZ,iShares U.S. Telecommunications,iShares U.S. Telecommunications,,"The investment seeks to track the investment results of the Dow Jones U.S. Select Telecommunications Index. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of the telecommunications sector of the U.S. equity market and may include large-, mid- or small-capitalization companies. The fund is non-diversified.",http://www.ishares.com,IYZ.png,,Cboe Global Markets EDGX,450800000,,,, +IZEA,IZEA Worldwide Inc.,IZEA Worldwide,Online Media,"IZEA Inc engages in creating and operating marketplaces connecting marketers with content creator that produce and distribute text, videos and photos for marketers, blogs and social media channels.",http://www.izea.com,IZEA.png,Edward H. Murphy,NASDAQ Capital Market,19679041,Technology,Technology,Internet Content & Information,Online Media +JACK,Jack In The Box Inc.,Jack In The Box,Restaurants,Jack In The Box Inc mainly operates and franchises Jack in the Box quick-service restaurants and Qdoba Mexican Grill fast-casual restaurants.,http://www.jackinthebox.com,JACK.png,Leonard A. Comma,Nasdaq Global Select,2095512485,Consumer Cyclical,Consumer Cyclical,Restaurants, +JAG,Jagged Peak Energy Inc.,Jagged Peak Energy,Oil & Gas - E&P,Jagged Peak Energy Inc is an oil & gas entity in the United States. Its business involves the acquisition of assets to carry out oil & gas exploration activities.,http://www.jaggedpeakenergy.com,JAG.png,James J. Kleckner,New York Stock Exchange,2323737417,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +JAGX,Jaguar Health Inc.,Jaguar Health,Biotechnology,"Jaguar Health Inc is an animal health company focused on developing and commercializing first-in-class gastrointestinal products for companion and production animals, foals, and high value horses.",http://www.jaguaranimalhealth.com,JAGX.png,Lisa A Conte,NASDAQ Capital Market,17282775,Healthcare,Healthcare,Biotechnology, +JAKK,JAKKS Pacific Inc.,JAKKS Pacific,Travel & Leisure,"Jakks Pacific Inc is a toy and leisure products manufacturing company. Its products offering include traditional toys and electronics such as action figures, toy vehicles, dolls and accessories, ride-on toys, toys for pets.",http://www.jakks.com,JAKK.png,Stephen G. Berman,Nasdaq Global Select,55131136,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +JASN,Jason Industries Inc.,Jason Industries,Industrial Products,"Jason Industries Inc is an industrial manufacturing company operating the following four businesses: finishing, seating, acoustics and components.",http://www.jasoninc.com,,Brian K. Kobylinski,NASDAQ Capital Market,38215994,Industrials,Industrials,Diversified Industrials,Industrial Products +JAX,J. Alexander's Holdings Inc.,J. Alexander's,Restaurants,"J. Alexander's Holdings Inc conducts restaurant business in the United States. It owns a collection of restaurants that offer a casual fine dining experience such as J. Alexander's, Redlands Grill and Stoney River Steakhouse.",http://www.jalexandersholdings.com,,Lonnie J. Stout,New York Stock Exchange,129464501,Consumer Cyclical,Consumer Cyclical,Restaurants, +JAZZ,Jazz Pharmaceuticals plc,Jazz Pharmaceuticals plc,Biotechnology,"Jazz Pharmaceuticals PLC is a biopharmaceutical company focused on improving patients' lives by identifying, developing and commercializing differentiated products that address unmet medical needs.",http://www.jazzpharmaceuticals.com,,Bruce C. Cozadd,Nasdaq Global Select,7822805399,Healthcare,Healthcare,Biotechnology, +JBGS,JBG SMITH Properties,JBG SMITH Properties,REITs,"JBG SMITH Properties is a real estate company that owns, manages, and develops high-quality, mixed use real estate located in urban, infill locations.",http://www.jbgsmith.com,JBGS.png,W. Matthew Kelly,New York Stock Exchange,4713355146,Real Estate,Real Estate,REIT - Diversified,REITs +JBHT,J.B. Hunt Transport Services Inc.,J.B. Hunt Transport Services,Transportation & Logistics,"JB Hunt Transport Services Inc, together with its wholly owned subsidiaries provides surface transportation and delivery services to a group of customers and consumers throughout the continental United States, Canada and Mexico.",http://www.jbhunt.com,JBHT.png,John N. Roberts,Nasdaq Global Select,11803840380,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +JBL,Jabil Inc.,Jabil,Computer Hardware,"Jabil Inc is a provider of electronic manufacturing services and solutions. It provides electronic design, production and product management services to companies in the aerospace and defense, automotive.",http://www.jabil.com,JBL.png,Mark T. Mondello,New York Stock Exchange,4124705312,Technology,Technology,Contract Manufacturers,Computer Hardware +JBLU,JetBlue Airways Corporation,JetBlue Airways,Airlines,"JetBlue Airways Corp is engaged in the airlines industry. It primarily provides passenger airline service. It also extends its services to cargo transport, travel agency operations and travel insurance.",http://www.jetblue.com,JBLU.png,Robin Hayes,Nasdaq Global Select,5501391506,Industrials,Industrials,Airlines, +JBSS,John B. Sanfilippo & Son Inc.,John B. Sanfilippo & Son,Consumer Packaged Goods,"John B Sanfilippo & Son Inc is a processor and distributor of peanuts, pecans, cashews, walnuts, almonds and other nuts in the United States. It also markets and distributes a diverse product line of food and snack products.",http://www.jbssinc.com,JBSS.png,Jeffrey T. Sanfilippo,Nasdaq Global Select,773616474,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +JBT,John Bean Technologies Corporation,John Bean,Industrial Products,"John Bean Technologies Corp is a technology solutions provider of food & beverage industry with focus on proteins, liquid foods and automated system solutions. It designs, produces & services products & systems for multi-national & regional customers.",http://www.jbtcorporation.com,JBT.png,Thomas W. Giacomini,New York Stock Exchange,2557078786,Industrials,Industrials,Diversified Industrials,Industrial Products +JCAP,Jernigan Capital Inc.,Jernigan Capital,REITs,"Jernigan Capital Inc is a real estate finance company. It offers capital to private developers, owners, and operators of self-storage facilities.",http://www.jernigancapital.com,JCAP.png,John A. Good,New York Stock Exchange,448655318,Real Estate,Real Estate,REIT - Industrial,REITs +JCE,Nuveen Core Equity Alpha Fund of Beneficial Interest,Nuveen Core Equity Alpha Fund of Beneficial Interest,Asset Management,"Nuveen Core Equity Alpha Fund is a diversified closed end management investment company. Its investment objective is to provide an attractive level of total return, through long-term capital appreciation and through income and gains.",http://www.nuveen.com,JCE.png,Cedric H. Antosiewicz,New York Stock Exchange,213500592,Financial Services,Financial Services,Asset Management, +JCI,Johnson Controls International plc,Johnson Controls International plc,Engineering & Construction,"Johnson Controls International PLC manufacturers, installs, and services HVAC systems, building management systems and controls, and industrial refrigeration systems. The firm along with Tyco International offers fire and security products and services.",http://www.johnsoncontrols.com,JCI.png,George R. Oliver,New York Stock Exchange,30851234683,Industrials,Industrials,Engineering & Construction, +JCO,Nuveen Credit Opportunities 2022 Target Term Fund of Beneficial Interest,Nuveen Credit Opportunities 2022 Target Term Fund of Beneficial Interest,Asset Management,Nuveen Credit Opportunities 2022 Target Term is a closed-end investment fund. The Fund invests in a portfolio of below investment grade corporate bonds. Its objective is to provide high current income from a portfolio of high-yield corporate debt.,http://www.nuveen.com,JCO.png,Cedric H. Antosiewicz,New York Stock Exchange,263826795,Financial Services,Financial Services,Asset Management, +JCOM,j2 Global Inc.,j2 Global,Application Software,"j2 Global Inc together with its subsidiaries provides cloud services to businesses of all sizes, from individuals to enterprises, and license its intellectual property (""IP"") to third parties.",http://www.j2global.com,JCOM.png,Vivek Shah,Nasdaq Global Select,3779676660,Technology,Technology,Software - Infrastructure,Application Software +JCP,J.C. Penney Company Inc.,J.C. Penney Company,Retail - Apparel & Specialty,JC Penney Co Inc is an American omnichannel retailer. The company sells merchandise and services to consumers through department stores and its own website.,http://www.jcpenney.com,JCP.png,Jill A. Soltau,New York Stock Exchange,424211409,Consumer Cyclical,Consumer Cyclical,Department Stores,Retail - Apparel & Specialty +JCS,Communications Systems Inc.,Communications Systems,Communication Equipment,"Communications Systems Inc, together with its subsidiaries, manufactures and sells modular connecting and wiring devices, digital subscriber line filters, structured wiring systems, and media and rate conversion products in North America and EMEA region.",http://www.commsystems.com,JCS.png,Roger H. D. Lacey,NASDAQ Global Market,22529873,Technology,Technology,Communication Equipment, +JCTCF,Jewett-Cameron Trading Company,Jewett-Cameron Trading Company,Forest Products,"Jewett-Cameron Trading Co Ltd, through its subsidiaries, is engaged in the manufacturing and distribution of specialty metal products and wholesale distribution of wood products to home centers and other retailers located in the United States.",http://www.jewettcameron.com,JCTCF.png,Charlie Hopewell,NASDAQ Capital Market,30165764,Basic Materials,Basic Materials,Lumber & Wood Production,Forest Products +JD,JD.com Inc.,JD.com,Retail - Apparel & Specialty,JD.com Inc is an online direct sales company in China. It acquires products from suppliers and sells them directly to its customers through its website and mobile applications.,http://www.jd.com,JD.png,Qiangdong Richard Liu,Nasdaq Global Select,36205744575,Consumer Cyclical,Technology,Internet Content & Information,Online Media +JDD,Nuveen Diversified Dividend and Income Fund Shares of Beneficial Interest,Nuveen Diversified Dividend and Income Fund Shares of Beneficial Interest,Asset Management,Nuveen Diversified Dividend & Income is a diversified closed end management investment company. Its investment objectives are high current income and total return.,https://www.nuveen.com,JDD.png,Cedric H. Antosiewicz,New York Stock Exchange,201414473,Financial Services,Financial Services,Asset Management, +JE,Just Energy Group Inc. (Canada),Just Energy (Canada),Utilities - Regulated,"Just Energy Group Inc is a retail energy provider specializing in electricity and natural gas commodities, energy efficiency solutions and renewable energy options.",http://www.justenergygroup.com,JE.png,Patrick McCullough,New York Stock Exchange,560671110,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +JEC,Jacobs Engineering Group Inc.,Jacobs Engineering,Engineering & Construction,"Jacobs Engineering Group Inc is engaged in the engineering industry. The company provides technical, professional & construction services including engineering, design & architectural, construction management, operations & maintenance.",http://www.jacobs.com,JEC.png,Steven J. Demetriou,New York Stock Exchange,9557106874,Industrials,Industrials,Engineering & Construction, +JEF,Jefferies Financial Group Inc.,Jefferies Financial,Asset Management,"Jefferies Financial Group Inc is a financial service company. The company's objective is to create long-term value for shareholders. It provides various services such as wealth management, financial planning, investment advisory services and others.",https://www.jefferies.com,JEF.png,Richard B. Handler,New York Stock Exchange,6380295257,Financial Services,Financial Services,Asset Management, +JELD,JELD-WEN Holding Inc.,JELD-WEN Holding,Building Materials,"JELD-WEN Holding Inc manufactures, distributes and deigns residential interior and exterior doors,windows and related products for residential and light commercial markets. The company markets it products under JELD-WEN brand.",https://www.jeld-wen.com,JELD.png,Gary S. Michel,New York Stock Exchange,1837348275,Basic Materials,Basic Materials,Building Materials, +JEMD,Nuveen Emerging Markets Debt 2022 Target Term Fund of Beneficial Interest $0.01 par value per share,Nuveen Emerging Markets Debt 2022 Target Term Fund of Beneficial Interest $0.01 par value per share,Asset Management,"Nuveen Emrg Mkts Debt 2022 Target Term is a non-diversified, closed-end management investment company. Its investment objectives is to provide a high level of current income and to return $9.85 per share per Common Share.",http://www.nuveen.com,JEMD.png,Cedric H. Antosiewicz,New York Stock Exchange,120365846,Financial Services,Financial Services,Asset Management, +JEQ,Aberdeen Japan Equity Fund Inc.,Aberdeen Japan Equity Fund,Asset Management,"Aberdeen Japan Equity Fund Inc is a United States based closed-end diversified management investment company. Its investment objective is to outperform over the long term, on a total return basis.",http://www.aberdeenjeq.com,,Alan Goodson,New York Stock Exchange,91581252,Financial Services,Financial Services,Asset Management, +JFR,Nuveen Floating Rate Income Fund,Nuveen Floating Rate Income Fund,Asset Management,"Nuveen Floating Rate Income Fund is a diversified closed end management investment company. Its investment objective is to achieve a high level of current income. It invests in adjustable rate loans, primarily secured senior loans.",http://www.nuveen.com,JFR.png,Cedric H. Antosiewicz,New York Stock Exchange,556947209,Financial Services,Financial Services,Asset Management, +JG,Aurora Mobile Limited,Aurora Mobile Limited,Application Software,,http://www.jiguang.cn,JG.png,Weidong Luo,NASDAQ Global Market,988358025,Technology,Technology,Software - Application,Application Software +JGH,Nuveen Global High Income Fund of Beneficial Interest,Nuveen Global High Income Fund of Beneficial Interest,Asset Management,Nuveen Global High Income Fund is a closed-ended investment management fund. Its investment objective is to provide a high level of current income.,https://www.nuveen.com,JGH.png,Cedric H. Antosiewicz,New York Stock Exchange,347087201,Financial Services,Financial Services,Asset Management, +JHB,Nuveen High Income November 2021 Target Term Fund,Nuveen High Income November 2021 Target Term Fund,Asset Management,Nuveen High Income Nov 2021 Target Term is a closed-Ended investment management fund. The fund has an objective to provide a high level of current income and to return the original net asset value (NAV) per common share.,https://www.nuveen.com,JHB.png,,New York Stock Exchange,541396250,Financial Services,Financial Services,Asset Management, +JHD,Nuveen High Income December 2019 Target Term Fund of Beneficial Interest,Nuveen High Income December 2019 Target Term Fund of Beneficial Interest,Asset Management,"Nuveen High Income Dec 2019 Target Term is a diversified, closed-end management investment company. Its investment objective is to provide a high level of current income & return the original net asset value per common share on or about December 1, 2019.",https://www.nuveen.com,JHD.png,,New York Stock Exchange,268340849,Financial Services,Financial Services,Asset Management, +JHG,Janus Henderson Group plc,Janus Henderson plc,Asset Management,"Janus Henderson Group PLC is an investment management company. It invests in equities, fixed income, property, and private equity.",http://www.janushenderson.com,JHG.png,Richard M. Weil,New York Stock Exchange,4277933651,Financial Services,Financial Services,Asset Management, +JHI,John Hancock Investors Trust,John Hancock Investors Trust,Asset Management,"John Hancock Investors Trust is a United States based diversified, closed-end management investment company. It seeks to generate income for distribution to its shareholders. The secondary objective of the company is capital appreciation.",http://www.jhinvestments.com,,,New York Stock Exchange,134349396,Financial Services,Financial Services,Asset Management, +JHS,John Hancock Income Securities Trust,John Hancock Income Securities Trust,Asset Management,"John Hancock Income Securities Trust is a United States based closed-end, diversified management investment company. Its primary objective is to generate a high level of current income consistent with prudent investment risk.",http://www.jhinvestments.com,,,New York Stock Exchange,158393556,Financial Services,Financial Services,Asset Management, +JHX,James Hardie Industries plc American Depositary Shares (Ireland),James Hardie Industries plc American Depositary Shares (Ireland),Building Materials,"James Hardie Industries PLC is engaged in the construction material industry. Its products are used in new residential construction, manufactured housing, repair and remodeling, and commercial and industrial applications.",http://www.jameshardie.com,JHX.png,Louis Gries,New York Stock Exchange,4906499045,Basic Materials,Basic Materials,Building Materials, +JHY,Nuveen High Income 2020 Target Term Fund of Beneficial Interest,Nuveen High Income 2020 Target Term Fund of Beneficial Interest,Asset Management,"Nuveen High Income 2020 Target Term Fund is a closed-end fund company. The company's objective is to provide a high level of current income and to return the net asset value (NAV) per common share on or about November 1, 2020.",https://www.nuveen.com,JHY.png,Cedric H. Antosiewicz,New York Stock Exchange,158988544,Financial Services,Financial Services,Asset Management, +JILL,J. Jill Inc.,J. Jill,Retail - Apparel & Specialty,"J.Jill Inc owns and operates women's clothing stores. Its brand portfolio comprises of J.Jill, The J.Jill Wearever Collection and Pure Jill under which it sells jackets, sweaters, knit tops and tees.",http://www.jjill.com,JILL.png,Linda Heasley,New York Stock Exchange,261174109,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +JJSF,J & J Snack Foods Corp.,J & J Snack Foods,Consumer Packaged Goods,"J&J Snack Foods Corp manufactures nutritional snack foods and distributes frozen beverages that are marketed nationally to the food service and retail supermarket industries. Its brand names include SUPERPRETZEL, BAVARIAN BAKERY, LUIGI'S and WHOLE FRUIT.",http://www.jjsnack.com,JJSF.png,Gerald B. Shreiber,Nasdaq Global Select,2967657120,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +JKD,iShares Morningstar Large-Cap,iShares Morningstar Large-Cap,,"The investment seeks to track the investment results of the Morningstar® Large Core IndexSM composed of large-capitalization U.S. equities. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of stocks issued by large-capitalization companies that have exhibited average ""growth"" and ""value"" characteristics as determined by Morningstar, Inc.'s (""Morningstar"" or the ""index provider"") proprietary index methodology.",http://www.ishares.com,JKD.png,,NYSE Arca,815988000,,,, +JKE,iShares Morningstar Large-Cap Growth,iShares Morningstar Large-Cap Growth,,"The investment seeks to track the investment results of the Morningstar® Large Growth IndexSM composed of large-capitalization U.S. equities that exhibit growth characteristics. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of stocks issued by large-capitalization companies that have exhibited above-average ""growth"" characteristics as determined by Morningstar, Inc.'s (""Morningstar"" or the ""index provider"") proprietary index methodology.",http://www.ishares.com,JKE.png,,NYSE Arca,1078118000,,,, +JKF,iShares Morningstar Large-Cap Value,iShares Morningstar Large-Cap Value,,"The investment seeks to track the investment results of the Morningstar® Large Value IndexSM composed of large-capitalization U.S. equities that exhibit value characteristics. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of stocks issued by large-capitalization companies that have exhibited above-average ""value"" characteristics as determined by Morningstar, Inc.'s (""Morningstar"" or the ""index provider"") proprietary index methodology.",http://www.ishares.com,JKF.png,,NYSE Arca,463770000,,,, +JKG,iShares Morningstar Mid-Cap,iShares Morningstar Mid-Cap,,"The investment seeks to track the investment results of the Morningstar® Mid Core IndexSM composed of mid-capitalization U.S. equities. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of stocks issued by mid-capitalization companies that have exhibited average ""growth"" and ""value"" characteristics as determined by Morningstar, Inc.'s (""Morningstar"" or the ""index provider"") proprietary index methodology.",http://www.ishares.com,JKG.png,,NYSE Arca,699510350,,,, +JKH,iShares Morningstar Mid-Cap Growth,iShares Morningstar Mid-Cap Growth,,"The investment seeks to track the investment results of the Morningstar® Mid Growth IndexSM composed of mid-capitalization U.S. equities that exhibit growth characteristics. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of stocks issued by mid-capitalization companies that have exhibited above-average ""growth"" characteristics as determined by Morningstar, Inc.'s (""Morningstar"" or the ""index provider"") proprietary index methodology.",http://www.ishares.com,JKH.png,,NYSE Arca,318537450,,,, +JKHY,Jack Henry & Associates Inc.,Jack Henry & Associates,Business Services,"Jack Henry & Associates Inc is a provider of information processing solutions for community banks. Its products and services include processing transactions, automating business processes and managing information.",http://www.jackhenry.com,JKHY.png,David B. Foss,Nasdaq Global Select,10568226037,Industrials,Industrials,Business Services, +JKI,iShares Morningstar Mid-Cap ETF,iShares Morningstar Mid-Cap ETF,,"The investment seeks to track the investment results of the Morningstar® Mid Value IndexSM composed of mid-capitalization U.S. equities that exhibit value characteristics. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of stocks issued by mid-capitalization companies that have exhibited ""value"" characteristics as determined by Morningstar, Inc.'s (""Morningstar"" or the ""index provider"") proprietary index methodology.",http://www.ishares.com,JKI.png,,NASDAQ Global Market,452618500,,,, +JKJ,iShares Morningstar Small-Cap,iShares Morningstar Small-Cap,,"The investment seeks to track the investment results of the Morningstar® Small Core IndexSM composed of small-capitalization U.S. equities. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of stocks issued by small-capitalization companies that have exhibited average ""growth"" and ""value"" characteristics as determined by Morningstar, Inc.'s (""Morningstar"" or the ""index provider"") proprietary index methodology.",http://www.ishares.com,JKJ.png,,NYSE Arca,225220500,,,, +JKK,iShares Morningstar Small-Cap Growth,iShares Morningstar Small-Cap Growth,,"The investment seeks to track the investment results of the Morningstar® Small Growth IndexSM composed of small-capitalization U.S. equities that exhibit growth characteristics. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of stocks issued by small-capitalization companies that have exhibited above-average ""growth"" characteristics as determined by Morningstar, Inc.'s (""Morningstar"" or the ""index provider"") proprietary index methodology.",http://www.ishares.com,JKK.png,,NYSE Arca,171574650,,,, +JKL,iShares Morningstar Small-Cap Value ETFnd,iShares Morningstar Small-Cap Value ETFnd,,"The investment seeks to track the investment results of the Morningstar® Small Value IndexSM composed of small-capitalization U.S. equities that exhibit value characteristics. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of stocks issued by small-capitalization companies that have exhibited ""value"" characteristics as determined by Morningstar, Inc.'s (""Morningstar"" or the ""index provider"") proprietary index methodology.",http://www.ishares.com,JKL.png,,NYSE Arca,413250750,,,, +JKS,JinkoSolar Holding Company Limited American Depositary Shares (each representing 4),JinkoSolar Holding Company Limited American Depositary Shares (each representing 4),Semiconductors,JinkoSolar Holding Co Ltd is a producer of solar energy monocrystalline silicon. It has built a vertically-integrated solar power product value chain from recovered silicon materials to solar modules with the solar module as its product.,http://www.jinkosolar.com,,Kangping Chen,New York Stock Exchange,638967427,Technology,Technology,Solar,Semiconductors +JLL,Jones Lang LaSalle Incorporated,Jones Lang LaSalle Incorporated,Real Estate Services,"Jones Lang LaSalle Inc provides a range of real estate-related services including leasing, property and project management, and capital markets advisory to owners, occupiers, and investors worldwide.",http://www.jll.com,JLL.png,Christian Ulbrich,New York Stock Exchange,6556571887,Real Estate,Real Estate,Real Estate Services, +JLS,Nuveen Mortgage Opportunity Term Fund,Nuveen Mortgage Opportunity Term Fund,Asset Management,Nuveen Mortgage Opportunity Term Fund operates as a closed end management investment company. Its investment objective is to generate attractive total returns through opportunistic investments in mortgage backed securities.,http://www.nuveen.com,JLS.png,,New York Stock Exchange,363844749,Financial Services,Financial Services,Asset Management, +JMEI,Jumei International Holding Limited American Depositary Shares each representing one Class A,Jumei International Holding Limited American Depositary Shares each representing one,Retail - Apparel & Specialty,"Jumei International Holding Ltd is an online retailer of beauty products. The product category includes cosmetics, skin care, cosmetic applicators, fragrance and body care.",http://www.jumei.com,,Leo Ou Chen,New York Stock Exchange,367217468,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +JMF,Nuveen Energy MLP Total Return Fund of Beneficial Interest,Nuveen Energy MLP Total Return Fund of Beneficial Interest,Asset Management,Nuveen Energy MLP Total Return Fund is a closed-end management investment company. Its objective is to provide a high level of current income and long-term capital appreciation.,https://www.nuveen.com,JMF.png,Cedric H. Antosiewicz,New York Stock Exchange,382171763,Financial Services,Financial Services,Asset Management, +JMLP,Nuveen All Cap Energy MLP Opportunities Fund of Beneficial Interest,Nuveen All Cap Energy MLP Opportunities Fund of Beneficial Interest,Asset Management,Nuveen All Cap Energy MLP Opportunities Fund is a non-diversified closed-end management investment company. Its investment objective is to provide a high level of total return including current distributions and capital appreciation.,https://www.nuveen.com,JMLP.png,,New York Stock Exchange,88021441,Financial Services,Financial Services,Asset Management, +JMM,Nuveen Multi-Market Income Fund (MA),Nuveen Multi-Market Income Fund (MA),Asset Management,Nuveen Multi-Market Income Fund is a United States based closed-end management investment company. The investment objective of the company is to provide high monthly income consistent with prudent risk to capital.,http://www.nuveen.com/JMM,,Cedric H. Antosiewicz,New York Stock Exchange,65668709,Financial Services,Financial Services,Asset Management, +JMP,JMP Group LLC,JMP LLC,Brokers & Exchanges,"JMP Group LLC is a financial service provider. Its activities involve investment banking, sales and trading, and equity research services.",http://www.jmpg.com,JMP.png,,New York Stock Exchange,93918152,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +JMT,Nuveen Mortgage Opportunity Term Fund 2 of Beneficial Interest,Nuveen Mortgage Opportunity Term Fund 2 of Beneficial Interest,Asset Management,"Nuveen Mortgage Opportunity Term Fund 2 is a non-diversified, closed-end management investment company. Its investment objective is to generate attractive total returns through opportunistic investments in mortgage-backed securities (MBS).",http://www.nuveen.com,JMT.png,,New York Stock Exchange,109603733,Financial Services,Financial Services,Asset Management, +JMU,JMU Limited,JMU Limited,Retail - Apparel & Specialty,"JMU Ltd offers online platform for providing B2B services to food-industry suppliers and customers in China. It offers products through online direct sales and online marketplace. Its products include food ingredients, seasonings, furniture and other.",http://www.ccjoin.com,,Xiaoxia Zhu,NASDAQ Global Market,62290776,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +JNCE,Jounce Therapeutics Inc.,Jounce Therapeutics,Biotechnology,Jounce Therapeutics Inc is a clinical stage immunotherapy company. It is engaged in transforming the treatment pf cancer by developing therapies that enable the immune system to attack tumors and provide long-lasting benefits to patients.,http://www.jouncetx.com,,Richard Murray,Nasdaq Global Select,150422277,Healthcare,Healthcare,Biotechnology, +JNJ,Johnson & Johnson,Johnson & Johnson,Drug Manufacturers,"Johnson & Johnson is a holding company, which is engaged in the research and development, manufacture and sale of products in the health care field within its Consumer, Pharmaceutical and Medical Devices segments.",http://www.jnj.com,JNJ.png,Alex Gorsky,New York Stock Exchange,357507663268,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +JNK,SPDR Bloomberg Barclays High Yield Bond,SPDR Bloomberg Barclays High Yield Bond,,"The investment seeks to provide investment results that correspond generally to the price and yield performance of the Bloomberg Barclays High Yield Very Liquid Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of publicly issued U.S. dollar denominated high yield corporate bonds with above-average liquidity. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,8600043421,,,, +JNPR,Juniper Networks Inc.,Juniper Networks,Communication Equipment,"Juniper Networks Inc operates in the communication equipment industry. It designs, develops and sells products and services that provide customers with network infrastructure. It caters to communication service providers and companies.",http://www.juniper.net,JNPR.png,Rami Rahim,New York Stock Exchange,8999460000,Technology,Technology,Communication Equipment, +JOB,GEE Group Inc.,GEE,Employment Services,"GEE Group Inc provides professional placement services throughout the United States. It specializes in the placement of information technology, engineering, and accounting professionals for direct hire and contract staffing.",http://www.geegroup.com,JOB.png,Derek E. Dewan,NYSE American,19832204,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +JOBS,51job Inc.,51job,Employment Services,51job Inc is a provider of integrated human resource services in China. It provides these services in two categories: Recruitment Advertising Services and Other Human Resource Related Services.,http://www.51job.com,JOBS.png,Rick Yan,Nasdaq Global Select,4422237024,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +JOE,St. Joe Company (The),St. Joe Company (The),Real Estate Services,The St. Joe Co is a real estate company. It operates residential real estate and commercial real estate properties and resorts.,http://www.joe.com,JOE.png,Jorge Luis Gonzalez,New York Stock Exchange,961045019,Real Estate,Real Estate,Real Estate - General,Real Estate Services +JOF,Japan Smaller Capitalization Fund Inc,Japan Smaller Capitalization Fund,Asset Management,"Japan Smaller Capitalization Fund Inc is a non-diversified, closed-end management investment company. Its investment objective is to seek long-term capital appreciation through investments primarily in smaller capitalization Japanese equity securities.",http://funds.nomura-asset.com,JOF.png,,New York Stock Exchange,251321631,Financial Services,Financial Services,Asset Management, +JOUT,Johnson Outdoors Inc.,Johnson Outdoors,Travel & Leisure,"Johnson Outdoors Inc is a global manufacturer and marketer of branded seasonal, outdoor recreation products. It offers products under Watercraft, Diving, Marine Electronics and Outdoor Gear.",http://www.johnsonoutdoors.com,,Helen P. Johnson-Leipold,Nasdaq Global Select,592643456,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +JP,Jupai Holdings Limited American Depositary Shares each representing six,Jupai Limited American Depositary Shares each representing six,Asset Management,Jupai Holdings Ltd provides wealth management products to the high net worth individuals in the People's Republic of China.,http://www.jpinvestment.cn,,Jianda Ni,New York Stock Exchange,132095824,Financial Services,Financial Services,Asset Management, +JPC,Nuveen Preferred & Income Opportunities Fund,Nuveen Preferred & Income Opportunities Fund,Asset Management,"Nuveen Preferred & Income Opportunities Fund is a diversified, closed end management investment company. Its investment objective is to provide high current income and total return by investing its managed assets in preferred securities.",http://www.nuveen.com,JPC.png,Cedric H. Antosiewicz,New York Stock Exchange,949626125,Financial Services,Financial Services,Asset Management, +JPI,Nuveen Preferred and Income Term Fund of Beneficial Interest,Nuveen Preferred and Income Term Fund of Beneficial Interest,Asset Management,"The Fund invests at least 80% of its managed assets in preferred and other income producing securities. At least 60% of its managed assets are rated investment grade (BBB/Baa or better by one of the nationally recognized statistical rating organizations “NRSROs”) at the time of investment. The Fund may invest up to 40% in securities issued by non-U.S. domiciled companies. However, all securities will be denominated in U.S. dollars. The Fund will focus on securities issued by financial and insurance firms. The Fund will employ leverage.",https://www.nuveen.com,JPI.png,Cedric H. Antosiewicz,New York Stock Exchange,500660776,Financial Services,Financial Services,Asset Management, +JPM,JP Morgan Chase & Co.,JP Morgan Chase & Co.,Banks,"JPMorgan Chase & Co is a financial services firm and a banking institution. It is engaged in investment banking, commercial banking, treasury and securities services, asset management, retail financial services, and credit card businesses.",http://www.jpmorganchase.com,JPM.png,James S. Dimon,New York Stock Exchange,341895246000,Financial Services,Financial Services,Banks - Global,Banks +JPS,Nuveen Preferred & Income Securities Fund,Nuveen Preferred & Income Securities Fund,Asset Management,Nuveen Preferred and Income Securities Fund is a diversified closed end management investment company. Its investment objective is to provide high current income consistent with capital preservation.,http://www.nuveen.com,JPS.png,Cedric H. Antosiewicz,New York Stock Exchange,1833749358,Financial Services,Financial Services,Asset Management, +JPT,Nuveen Preferred and Income 2022 Term Fund of Beneficial Interest,Nuveen Preferred and Income 2022 Term Fund of Beneficial Interest,Asset Management,Nuveen Preferred and Income 2022 Term is a closed-end management investment company. Its investment objective is to provide a high level of current income and total return by investing in preferred and other income-producing securities.,http://www.nuveen.com,JPT.png,Cedric H. Antosiewicz,New York Stock Exchange,156099752,Financial Services,Financial Services,Asset Management, +JPXN,iShares JPX-Nikkei 400,iShares JPX-Nikkei 400,,"The investment seeks to track the investment results of the JPX-Nikkei Index 400 composed of Japanese equities. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index may include large-, mid- or small-capitalization companies. The currency of the component securities of the underlying index is the Japanese yen (""JPY"").",http://www.ishares.com,JPXN.png,,NYSE Arca,114075000,,,, +JQC,Nuveen Credit Strategies Income Fund Shares of Beneficial Interest,Nuveen Credit Strategies Income Fund Shares of Beneficial Interest,Asset Management,Nuveen Credit Strategies Income Fund is a diversified closed end management investment company. Its investment objective is to provide high current income and total return by investing its managed assets in senior secured and second lien loans.,https://www.nuveen.com,JQC.png,Cedric H. Antosiewicz,New York Stock Exchange,1062030049,Financial Services,Financial Services,Asset Management, +JRI,Nuveen Real Asset Income and Growth Fund of Beneficial Interest,Nuveen Real Asset Income and Growth Fund of Beneficial Interest,Asset Management,Nuveen Real Asset Income and Growth Fund is a closed end fund. Its objective is to provide a high level of current income and long-term capital appreciation.,https://www.nuveen.com,JRI.png,,New York Stock Exchange,426923361,Financial Services,Financial Services,Asset Management, +JRJC,China Finance Online Co. Limited,China Finance Online Co. Limited,Brokers & Exchanges,"China Finance Online Co Ltd provides financial information and services including news, data, analytics, securities investment advisory and brokerage-related services.",http://www.jrj.com.cn,,Zhiwei Zhao,Nasdaq Global Select,24800583,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +JRO,Nuveen Floating Rate Income Opportuntiy Fund Shares of Beneficial Interest,Nuveen Floating Rate Income Opportuntiy Fund Shares of Beneficial Interest,Asset Management,"Nuveen Floating Rate Income Opp Fd is a diversified closed end management investment company. Its investment objective is to achieve a high level of current income. It invests its managed assets in adjustable rate loans, primarily secured senior loans.",https://www.nuveen.com,JRO.png,Cedric H. Antosiewicz,New York Stock Exchange,396688712,Financial Services,Financial Services,Asset Management, +JRS,Nuveen Real Estate Income Fund of Beneficial Interest,Nuveen Real Estate Income Fund of Beneficial Interest,Asset Management,"Nuveen Real Estate Income Fund is a closed-end investment company. The fund's investment objective is to provide high current income and capital appreciation by investing at least 90% of its total assets in income-producing common stocks, and others.",http://www.nuveen.com,JRS.png,,New York Stock Exchange,292102882,Financial Services,Financial Services,Asset Management, +JRSH,Jerash Holdings (US) Inc.,Jerash (US),Manufacturing - Apparel & Furniture,"Jerash Holdings (US) Inc along with its subsidiaries is engaged in the manufacturing and exporting of customized, ready-made sport and outerwear from knitted fabric produced in its facilities in Jordan.",http://www.jerashholdings.com,,Choi Lin Hung,NASDAQ Capital Market,77236500,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +JRVR,James River Group Holdings Ltd.,James River,Insurance - Property & Casualty,James River Group Holdings Ltd owns and operates a group of specialty insurance and reinsurance companies founded by members of its management team. It is organized for the purpose of acquiring & managing insurance and reinsurance entities.,http://www.jrgh.net,,Robert P. Myron,Nasdaq Global Select,1157997323,Financial Services,Financial Services,Insurance - Property & Casualty, +JSD,Nuveen Short Duration Credit Opportunities Fund of Beneficial Interest,Nuveen Short Duration Credit Opportunities Fund of Beneficial Interest,Asset Management,"Under normal circumstances, the Fund will invest at least 80% of “Assets,” at time of purchase, in loans or securities in the issuing company’s capital structure that are senior to its common equity, including but not limited to debt securities, preferred securities. + +Please note that this new policy is separate from and in addition to the fund’s existing policy that it will invest at least 70% of its Managed Assets in adjustable rate corporate debt instruments, including senior secured loans, second lien loans and other adjustable rate corporate debt instruments.",https://www.nuveen.com,JSD.png,Cedric H. Antosiewicz,New York Stock Exchange,157996891,Financial Services,Financial Services,Asset Management, +JSYN,Jensyn Acquistion Corp.,Jensyn Acquistion,Conglomerates,"Jensyn Acquisition Corp is a blank check company. It was formed for the purpose of entering into a merger, share exchange, asset acquisition, stock purchase, reorganization or other similar business combination with one or more target business.",http://www.jensyn.com,,Jeffrey J. Raymond,NASDAQ Capital Market,20155948,Industrials,Industrials,Conglomerates, +JT,Jianpu Technology Inc. American depositary shares each two representing five Class A,Jianpu Technology American depositary shares each two representing five,Online Media,"Jianpu Technology Inc through its subsidiaries is engaged in the operation of its platform for providing online discovery and recommendation services of financial products. It also offers advertising, marketing and other services.",https://www.jianpu.ai,,Daqing Ye,New York Stock Exchange,1083712559,Technology,Technology,Internet Content & Information,Online Media +JTA,Nuveen Tax-Advantaged Total Return Strategy Fund of Beneficial Interest,Nuveen Tax-Advantaged Total Return Strategy Fund of Beneficial Interest,Asset Management,Nuveen Tax Advantaged Total Ret Strat Fd is a closed end fund. Its investment objective is to achieve a high level of after-tax total return consisting primarily of tax-advantaged dividend income and capital appreciation.,https://www.nuveen.com,JTA.png,Cedric H. Antosiewicz,New York Stock Exchange,157346190,Financial Services,Financial Services,Asset Management, +JTD,Nuveen Tax-Advantaged Dividend Growth Fund of Beneficial Interest,Nuveen Tax-Advantaged Dividend Growth Fund of Beneficial Interest,Asset Management,Nuveen Tax-advantaged Dividend Gr Fund is a closed-ended investment company. Its investment objective is to provide an attractive level of tax-advantaged distributions and capital appreciation by investing in dividend-paying equity securities.,https://www.nuveen.com,JTD.png,,New York Stock Exchange,221900089,Financial Services,Financial Services,Asset Management, +JVA,Coffee Holding Co. Inc.,Coffee Holding Co.,Consumer Packaged Goods,"Coffee Holding Co Inc is a wholesale coffee manufacturer distributing roasted and blended coffees to customers in the U.S. and Canada. The firm works with supermarkets, other wholesalers, and specialty roasters.",http://www.coffeeholding.com,JVA.png,Andrew Gordon,NASDAQ Capital Market,39263910,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +JW.A,John Wiley & Sons Inc.,John Wiley & Sons,Publishing,"John Wiley & Sons Inc is a content publisher having its major market in the United States. Among its products are of academic journals, books and online education program management solutions.",http://www.wiley.com,JW.A.png,Brian A. Napack,New York Stock Exchange,2575652611,Consumer Cyclical,Consumer Cyclical,Publishing, +JW.B,John Wiley & Sons Inc.,John Wiley & Sons,Publishing,"John Wiley & Sons Inc is a content publisher having its major market in the United States. Among its products are of academic journals, books and online education program management solutions.",http://www.wiley.com,JW.B.png,Brian A. Napack,New York Stock Exchange,499892199,Consumer Cyclical,Consumer Cyclical,Publishing, +JWN,Nordstrom Inc.,Nordstrom,Retail - Apparel & Specialty,"Nordstrom Inc operates as a fashion specialty retailer in the United States. It sells its products through various channels, including Nordstrom full-line stores, Nordstrom Rack off-price stores, Last Chance clearance stores, and Jeffrey boutiques.",http://www.nordstrom.com,JWN.png,Erik B. Nordstrom,New York Stock Exchange,7698570983,Consumer Cyclical,Consumer Cyclical,Department Stores,Retail - Apparel & Specialty +JXI,iShares Global Utilities,iShares Global Utilities,,"The investment seeks to track the investment results of the S&P Global 1200 Utilities IndexTM. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index. A significant portion of the underlying index is represented by securities of companies in the electric utilities and utilities industries or sectors.",http://www.ishares.com,JXI.png,,NYSE Arca,306187000,,,, +JYNT,The Joint Corp.,The Joint,Health Care Providers,"The Joint Corp develops, owns, operates, supports and manages chiropractic clinics through direct ownership, management arrangements, franchising and the sale of regional developer rights throughout the United States.",http://www.thejoint.com,JYNT.png,Peter Holt,NASDAQ Capital Market,118114060,Healthcare,Healthcare,Medical Care,Health Care Providers +K,Kellogg Company,Kellogg Company,Consumer Packaged Goods,"Kellogg Co is engaged in the manufacturing and marketing of ready-to-eat cereal and convenience foods. Its products include cereal, cookies, crackers, and other packaged foods.",http://www.kelloggcompany.com,,Steven A. Cahillane,New York Stock Exchange,20429134747,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +KAI,Kadant Inc,Kadant,Industrial Products,"Kadant Inc develops, manufactures, and markets equipment and products for the papermaking, paper recycling and other process industries. It also designs and manufactures stranders and related equipment used in the production of oriented strand board.",http://www.kadant.com,KAI.png,Jonathan W. Painter,New York Stock Exchange,952672778,Industrials,Industrials,Diversified Industrials,Industrial Products +KALA,Kala Pharmaceuticals Inc.,Kala Pharmaceuticals,Biotechnology,"Kala Pharmaceuticals Inc is a biopharmaceutical company focused on the development and commercialization of therapeutics using its proprietary nanoparticle-based Mucus Penetrating Particles technology, with focus on the treatment of eye diseases.",http://www.kalarx.com,KALA.png,Mark Iwicki,Nasdaq Global Select,216968112,Healthcare,Healthcare,Biotechnology, +KALU,Kaiser Aluminum Corporation,Kaiser Aluminum,Metals & Mining,Kaiser Aluminum Corp is engaged in the production of semi-fabricated specialty aluminum products. The Company has one operating segment; Fabricated Products.,http://www.kaiseraluminum.com,KALU.png,Jack A. Hockema,Nasdaq Global Select,1701578776,Basic Materials,Basic Materials,Aluminum,Metals & Mining +KALV,KalVista Pharmaceuticals Inc.,KalVista Pharmaceuticals,Biotechnology,"KalVista Pharmaceuticals Inc is a pharmaceuticals company, which focuses on the discovery, development, and commercialization of small molecule protease inhibitors for a range of diseases.",http://www.kalvista.com,KALV.png,Thomas Andrew Crockett,NASDAQ Global Market,327976700,Healthcare,Healthcare,Biotechnology, +KAMN,Kaman Corporation,Kaman,Aerospace & Defense,"Kaman Corp is engaged in the distribution of power transmission, motion control, electrical and automation, and fluid power industrial distributor with operations throughout the United States.",http://www.kaman.com,KAMN.png,Neal J. Keating,New York Stock Exchange,1647884481,Industrials,Industrials,Aerospace & Defense, +KAR,KAR Auction Services Inc,KAR Auction Services,Retail - Apparel & Specialty,"KAR Auction Services Inc is a used car dealer with operations in US and Canada. The firm offers a total package for wholesale-used car transactions. Its services include financing, repossessions, repairs, transportation, warranty, and inventory services.",http://www.karauctionservices.com,,James P. Hallett,New York Stock Exchange,7162025773,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +KB,KB Financial Group Inc,KB Financial,Banks,"KB Financial Group Inc is in the financial service domain. It provides commercial banking, credit cards, asset management, life insurance, capital markets activities and international banking and financial services.",http://www.kbfg.com,,Jong Kyoo Yoon,New York Stock Exchange,17038047982,Financial Services,Financial Services,Banks - Regional - Asia,Banks +KBAL,Kimball International Inc.,Kimball International,Industrial Products,"Kimball International Inc manufactures furniture products and services under three brands: National, Kimball Office, and Kimball Hospitality. It provides solutions for the workplace, learning, healing, and hospitality environments.",http://www.ir.kimballinternational.com,KBAL.png,Kristine L. Juster,Nasdaq Global Select,528699885,Industrials,Industrials,Business Equipment,Industrial Products +KBE,SPDR S&P Bank,SPDR S&P Bank,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P Banks Select Industry Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index tracks the performance of publicly traded national money centers and leading regional banks. It may invest in equity securities that are not included in the index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,2695852942,,,, +KBH,KB Home,KB Home,Homebuilding & Construction,"KB Home is engaged in the residential construction market. The Company's offers a variety of new homes, move-up and active adult homebuyers, including attached and detached single-family residential homes.",http://www.kbhome.com,KBH.png,Jeffrey T. Mezger,New York Stock Exchange,1906269461,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +KBLM,KBL Merger Corp. IV,KBL Merger IV,Conglomerates,KBL Merger Corp IV is a blank check company.,https://www.kblmerger.com,,Marlene Krauss,NASDAQ Capital Market,152345600,Industrials,Industrials,Conglomerates, +KBR,KBR Inc.,KBR,Engineering & Construction,"KBR Inc is an engineering, construction and services company supporting the hydrocarbons and international government services market sectors.",http://www.kbr.com,KBR.png,Stuart J. B. Bradie,New York Stock Exchange,2470997805,Industrials,Industrials,Engineering & Construction, +KBSF,KBS Fashion Group Limited,KBS Fashion Limited,Manufacturing - Apparel & Furniture,"KBS Fashion Group Ltd is a casual menswear company in China. The company is engaged in designing, manufacturing, marketing, and selling of its fashion menswear, through network of stores.",http://www.kbsfashion.com,,Keyan Yan,NASDAQ Capital Market,8512859,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +KBWD,Invesco KBW High Dividend Yield Financial ETF,Invesco KBW High Dividend Yield Financial ETF,,"The investment seeks to track the investment results (before fees and expenses) of the KBW Nasdaq Financial Sector Dividend Yield Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is a modified-dividend yield-weighted index of companies principally engaged in the business of providing financial services and products, as determined by the index provider. The underlying index is designed to track the performance of financial companies with competitive dividend yields that are publicly-traded in the U.S.",http://www.invescopowershares.com,KBWD.png,,NASDAQ Global Market,298993500,,,, +KBWP,Invesco KBW Property & Casualty Insurance ETF,Invesco KBW Property & Casualty Insurance ETF,,"The investment seeks to track the investment results (before fees and expenses) of the KBW Nasdaq Property & Casualty Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is a modified-market capitalization-weighted index of companies primarily engaged in U.S. property and casualty insurance activities, as determined by the index provider. The fund is non-diversified.",http://www.invescopowershares.com,KBWP.png,,NASDAQ Global Market,60470000,,,, +KBWR,Invesco KBW Regional Banking ETF,Invesco KBW Regional Banking ETF,,"The investment seeks to track the investment results (before fees and expenses) of the KBW Nasdaq Regional Banking Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is a modified-market capitalization-weighted index comprised of companies primarily engaged in U.S. regional banking activities, as determined by the index provider. The underlying index is designed to track the performance of U.S. regional banking and thrift companies that are publicly-traded in the U.S.",http://www.invescopowershares.com,KBWR.png,,NASDAQ Global Market,103220000,,,, +KBWY,Invesco KBW Premium Yield Equity REIT ETF,Invesco KBW Premium Yield Equity REIT ETF,,"The investment seeks to track the investment results (before fees and expenses) of the KBW Nasdaq Premium Yield Equity REIT Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is a modified-dividend yield-weighted index of domestic equity real estate investment trusts (""REITs"") of small- and mid-capitalization, as determined by the index provider. The underlying index is designed to track the performance of small- and mid-capitalization equity REITs that have competitive dividend yields and are publicly-traded in the U.S.",http://www.invescopowershares.com,KBWY.png,,NASDAQ Global Market,367316000,,,, +KCAP,KCAP Financial Inc.,KCAP Financial,Asset Management,"KCAP Financial Inc is a non-diversified closed-end investment company. It invests in senior secured term loans and mezzanine debt primarily in privately-held middle market companies, asset management companies and debt and subordinated securities.",http://www.kcapfinancial.com,,Dayl W. Pearson,Nasdaq Global Select,135123183,Financial Services,Financial Services,Asset Management, +KCE,SPDR S&P Capital Markets,SPDR S&P Capital Markets,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P Capital Markets Select Industry Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the capital markets segment of the S&P Total Market Index (""S&P TMI"") and tracks the performance of publicly traded companies that do business as broker-dealers, asset managers, trust and custody banks or exchanges. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,36853460,,,, +KDMN,Kadmon Holdings Inc.,Kadmon,Biotechnology,"Kadmon Holdings Inc is a fully integrated biopharmaceutical company engaged in the discovery, development and commercialization of small molecules and biologics within autoimmune and fibrotic diseases, oncology and genetic diseases.",http://www.kadmon.com,KDMN.png,Harlan W. Waksal,New York Stock Exchange,257938263,Healthcare,Healthcare,Biotechnology, +KDP,Keurig Dr Pepper Inc.,Keurig Dr Pepper,Beverages - Non-Alcoholic,"Dr Pepper Snapple Group Inc manufactures and distributes nonalcoholic beverages in United States, Mexico and the Caribbean, and Canada under various brands such as Dr Pepper, Canada Dry, 7UP, Snapple, Schweppes, Crush, Sunkist, among others.",http://www.drpeppersnapplegroup.com,KDP.png,Robert J. Gamgort,New York Stock Exchange,38714998240,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +KE,Kimball Electronics Inc.,Kimball Electronics,Computer Hardware,"Kimball Electronics Inc is a contract electronic manufacturing services company. The Company is engaged in producing electronics for the automotive, medical, industrial, and public safety markets.",http://www.kimballelectronics.com,,Donald D. Charron,Nasdaq Global Select,427114805,Technology,Technology,Electronic Components,Computer Hardware +KEG,Key Energy Services Inc.,Key Energy Services,Oil & Gas - Services,"Key Energy Services Inc is an onshore, rig-based well servicing contractor. The company provides well services to oil companies, foreign national oil companies and independent oil and natural gas production companies.",http://www.keyenergy.com,KEG.png,Robert J. Saltiel,New York Stock Exchange,44654190,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +KELYA,Kelly Services Inc. Class A Common Stock,Kelly Services Common Stock,Employment Services,"Kelly Services Inc is a provider of workforce solutions and consulting and staffing services. The company assigns professional and technical employees in the fields of education, legal, health care, and creative services.",http://www.kellyservices.com,KELYA.png,George S. Corona,Nasdaq Global Select,892384805,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +KELYB,Kelly Services Inc. Class B Common Stock,Kelly Services B Common Stock,Employment Services,"Kelly Services Inc is a provider of workforce solutions and consulting and staffing services. The company assigns professional and technical employees in the fields of education, legal, health care, and creative services.",http://www.kellyservices.com,KELYB.png,George S. Corona,Nasdaq Global Select,855461217,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +KEM,KEMET Corporation,KEMET,Computer Hardware,"Kemet Corp together with its subsidiaries, manufactures and sells passive electronic components under the KEMET brand worldwide and the TOKIN brand in Japan and Korea.",http://www.kemet.com,KEM.png,William M. Lowe,New York Stock Exchange,1075144305,Technology,Technology,Electronic Components,Computer Hardware +KEN,Kenon Holdings Ltd.,Kenon,Utilities - Regulated,"Kenon Holdings Ltd, through its subsidiaries, provides electricity generation using technologies such as hydroelectric, natural gas and diesel turbines and heavy fuel oil engines, in Peru, Chile, Colombia, El Salvador, Jamaica, Nicaragua, among others.",http://www.kenon-holdings.com,KEN.png,Barak Cohen / Robert Rosen,New York Stock Exchange,971944224,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +KEP,Korea Electric Power Corporation,Korea Electric Power,Utilities - Regulated,"Korea Electric Power Corp is engaged in the utilities sector. Its business involves the generation, transmission and distribution of electricity and development of electric power resources in Korea.",http://www.kepco.co.kr,KEP.png,JongKap Kim,New York Stock Exchange,19380895485,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +KEQU,Kewaunee Scientific Corporation,Kewaunee Scientific,Industrial Products,"Kewaunee Scientific Corp is engaged in designing, manufacturing, and installation of laboratory, healthcare, and technical furniture products. Its products include fume hoods, casework, safety cabinets, exhaust systems, and energy saving controls.",http://www.kewaunee.com,KEQU.png,David M. Rausch,NASDAQ Global Market,88586811,Industrials,Industrials,Business Equipment,Industrial Products +KEX,Kirby Corporation,Kirby,Transportation & Logistics,"Kirby Corp is a domestic tank barge operator, transporting bulk liquid products throughout the Mississippi River System, on the Gulf Intracoastal Waterway, coastwise along all three United States coasts and in Alaska and Hawaii.",http://www.kirbycorp.com,KEX.png,David W. Grzebinski,New York Stock Exchange,4510903100,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +KEY,KeyCorp,KeyCorp,Banks,"KeyCorp is present in the financial service domain. Its core revenue is derived from the provision of retail and commercial banking, investment management and consumer finance services.",http://www.key.com,KEY.png,Beth E. Mooney,New York Stock Exchange,16903359740,Financial Services,Financial Services,Banks - Regional - US,Banks +KEYS,Keysight Technologies Inc.,Keysight,Computer Hardware,"Keysight Technologies Inc is a measurement company providing core electronic design and test solutions to communications and electronics industries. It provides electronic measurement instruments and systems and related software, software design tools.",https://www.keysight.com,,Ronald S. Nersesian,New York Stock Exchange,14169767808,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +KEYW,The KEYW Holding Corporation,The KEYW Holding,Application Software,"KEYW Holding Corp is a provider of engineering services, cybersecurity and analytic products, and integrated platforms that support the entire intelligence process, including collection, processing, analysis and impact.",http://www.keywcorp.com,,William J. Weber,Nasdaq Global Select,360472935,Technology,Technology,Software - Application,Application Software +KF,Korea Fund Inc. (The),Korea Fund (The),Asset Management,"Korea Fund Inc is a United States based closed-end, non-diversified management investment company. Its investment objective is to seek long-term capital appreciation through investment in securities, primarily equity securities, of Korean companies.",http://www.thekoreafund.com,,Joseph Quirk,New York Stock Exchange,167861994,Financial Services,Financial Services,Asset Management, +KFFB,Kentucky First Federal Bancorp,Kentucky First Federal Bancorp,Banks,"Kentucky First Federal Bancorp is a savings and loan holding company for First Federal Savings and Loan Association of Hazard, and First Federal Savings Bank of Frankfort that provide financial products and services in Kentucky and Perry County.",http://www.ffsbfrankfort.com,,Don D. Jennings,NASDAQ Global Market,62617094,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +KFRC,Kforce Inc.,Kforce,Employment Services,Kforce Inc is a staffing solutions provider. It specializes in proving professional and technical staffing services to varied markets.,http://www.kforce.com,KFRC.png,David L. Dunkel,Nasdaq Global Select,871751651,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +KFS,Kingsway Financial Services Inc. (DE),Kingsway Financial Services (DE),Insurance - Property & Casualty,"Kingsway Financial Services Inc acts as a merchant bank which is engaged in the property and casualty insurance business. It provides coverage for liability, accident benefits and physical damage.",http://www.kingsway-financial.com,,John T. Fitzgerald,New York Stock Exchange,51922013,Financial Services,Financial Services,Insurance - Property & Casualty, +KFY,Korn Ferry,Korn Ferry,Employment Services,"Korn/Ferry International is a management recruitment firm. It provides talent management solutions that help clients to attract, develop, retain and sustain their talent.",http://www.kornferry.com,KFY.png,Gary D. Burnison,New York Stock Exchange,2639357358,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +KGC,Kinross Gold Corporation,Kinross Gold,Metals & Mining,"Kinross Gold Corp is gold mining company. Its mining activities include exploration and acquisition of gold-bearing properties, extraction and processing of gold-containing ore and reclamation of gold mining properties.",http://www.kinross.com,KGC.png,J. Paul Rollinson,New York Stock Exchange,4182015406,Basic Materials,Basic Materials,Gold,Metals & Mining +KGJI,Kingold Jewelry Inc.,Kingold Jewelry,Retail - Apparel & Specialty,"Kingold Jewelry Inc is a professional designers and manufacturers of 24-karat gold jewelry and Chinese ornaments. It develops, promotes and sells products including gold necklaces, rings, earrings, bracelets, and pendants to the jewelry market in China.",http://www.kingoldjewelry.com,,Zhihong Zhi Jia,NASDAQ Capital Market,49915694,Consumer Cyclical,Consumer Cyclical,Luxury Goods,Retail - Apparel & Specialty +KHC,The Kraft Heinz Company,The Kraft Heinz Company,Consumer Packaged Goods,"The Kraft Heinz Co is a food and beverage company. It manufactures and market food and beverage products, including condiments and sauces, cheese and dairy, meals, meat, refreshment beverages, and other grocery products.",http://www.kraftheinzcompany.com,KHC.png,Bernardo Hees,Nasdaq Global Select,57959736614,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +KIDS,OrthoPediatrics Corp.,OrthoPediatrics,Medical Devices,OrthoPediatrics Corp is a medical device company. It provides a comprehensive product offering to the pediatric orthopedic market in order to improve the lives of children with orthopedic conditions.,http://www.orthopediatrics.com,,Mark C. Throdahl,NASDAQ Global Market,514299601,Healthcare,Healthcare,Medical Devices, +KIE,SPDR S&P Insurance,SPDR S&P Insurance,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index that tracks the performance of publicly traded companies in the insurance industry. + In seeking to track the performance of the S&P Insurance Select Industry Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the insurance segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,689920000,,,, +KIM,Kimco Realty Corporation,Kimco Realty,REITs,Kimco Realty Corp is real estate investment trust that owns and operates neighborhood and community open-air shopping centers in North America.,http://www.kimcorealty.com,,Conor C. Flynn,New York Stock Exchange,7249995663,Real Estate,Real Estate,REIT - Retail,REITs +KIN,Kindred Biosciences Inc.,Kindred Biosciences,Biotechnology,"Kindred Biosciences Inc is a development-stage biopharmaceutical company. It is engaged in saving and improving the lives of pets. The Company's product candidates are SentiKind, KIND-010 and KIND-012.",http://www.kindredbio.com,KIN.png,Richard Chin,NASDAQ Capital Market,404443129,Healthcare,Healthcare,Biotechnology, +KINS,Kingstone Companies Inc,Kingstone Companies,Brokers & Exchanges,"Kingstone Companies Inc is a property and casualty insurance holding company. The company through its wholly owned subsidiary, Kingstone Insurance Company offers insurance policies to small and mid-sized businesses as well as to individuals.",http://www.kingstonecompanies.com,,Dale Thatcher,NASDAQ Capital Market,178017691,Financial Services,Financial Services,Insurance Brokers,Brokers & Exchanges +KIO,KKR Income Opportunities Fund,KKR Income Opportunities Fund,Asset Management,"KKR Income Opportunities Fund is an investment management company investing in the portfolio of loans and fixed-income instruments of U.S. and non-U.S. issuers. It seeks to generate a high level of current income, along with capital appreciation.",http://www.kkrfunds.com,,,New York Stock Exchange,307138757,Financial Services,Financial Services,Asset Management, +KIQ,Kelso Technologies Inc,Kelso,Transportation & Logistics,"Kelso Technologies Inc is a railroad equipment supplier. It is engaged in producing & selling proprietary tank car service equipment used in the safe loading, unloading and containment of hazardous materials during transport.",http://www.kelsotech.com,,James Bond,NYSE American,30660556,Industrials,Industrials,Railroads,Transportation & Logistics +KIRK,Kirkland's Inc.,Kirkland's,Retail - Apparel & Specialty,"Kirkland's Inc is a retailer of home decor and gifts. Its stores present a selection of distinctive merchandise, including framed art, mirrors, wall decor, candles & related items, lamps, decorative accessories, accent furniture, textiles & among others.",http://www.kirklands.com,KIRK.png,Steven C. Woodward,Nasdaq Global Select,154674226,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +KKR,KKR & Co. Inc. Class A,KKR & Co.,Asset Management,"KKR & Co LP is a global investment firm which invests across multiple asset classes including private equity, energy, infrastructure, real estate, growth equity, credit and hedge funds.",http://www.kkr.com,KKR.png,Henry R. Kravis / George R. Roberts,New York Stock Exchange,19632336607,Financial Services,Financial Services,Asset Management, +KL,Kirkland Lake Gold Ltd.,Kirkland Lake Gold,Metals & Mining,Kirkland Lake Gold Ltd is a Canada-based gold producer. The company operates in one segment consisting of a mining and milling operation. The principal product from the mining operations of the company is the sale of gold dore bars.,http://www.klgold.com,KL.png,Anthony Makuch,New York Stock Exchange,6828563107,Basic Materials,Basic Materials,Gold,Metals & Mining +KLAC,KLA-Tencor Corporation,KLA-Tencor,Semiconductors,KLA-Tencor Corp designs and manufactures yield-management and process-monitoring systems for the semiconductor industry. The company also provides systems for optical metrology and e-beam metrology.,http://www.kla-tencor.com,KLAC.png,Richard P. Wallace,Nasdaq Global Select,16181567137,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +KLIC,Kulicke and Soffa Industries Inc.,Kulicke and Soffa Industries,Semiconductors,Kulicke & Soffa Industries Inc is engaged in the semiconductor industry. It manufactures and sells capital equipment and expendable tools used to assemble semiconductor devices.,http://www.kns.com,,Fusen E. Chen,Nasdaq Global Select,1482762886,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +KLXE,KLX Energy Services Holdings Inc.,KLX Energy Services,Oil & Gas - Services,,https://www.klxenergy.com,,Amin J. Khoury,Nasdaq Global Select,627260860,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +KMB,Kimberly-Clark Corporation,Kimberly-Clark,Consumer Packaged Goods,"Kimberly-Clark Corp is engaged in the manufacturing and marketing of a range of products made from natural or synthetic fibers using technologies in fibers, nonwovens, and absorbency. It offers personal care, consumer tissue, and K-C professional.",http://www.kimberly-clark.com,KMB.png,Michael D. Hsu,New York Stock Exchange,38608950000,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +KMDA,Kamada Ltd.,Kamada,Biotechnology,"Kamada Ltd is an orphan drug, plasma-derived protein therapeutics company and develops & produces specialty plasma-derived protein therapeutics. Its flagship product include Glassia.",http://www.kamada.com,,Amir London,Nasdaq Global Select,208585790,Healthcare,Healthcare,Biotechnology, +KMF,Kayne Anderson Midstream Energy Fund Inc,Kayne Anderson Midstream Energy Fund,Asset Management,Kayne Anderson Midstream/Energy Fund Inc is a non-diversified closed-end fund. The company's investment objective is to provide a high level of total return with an emphasis on making quarterly cash distributions to stockholders.,http://www.kaynefunds.com,,Kevin S. Mccarthy,New York Stock Exchange,562835916,Financial Services,Financial Services,Asset Management, +KMI,Kinder Morgan Inc.,Kinder Morgan,Oil & Gas - Midstream,"Kinder Morgan Inc is an energy infrastructure company. The Company transports natural gas, refined petroleum products, crude oil, condensate, CO2 and other products.",http://www.kindermorgan.com,KMI.png,Steven J. Kean,New York Stock Exchange,40421539926,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +KMPH,KemPharm Inc.,KemPharm,Biotechnology,"KemPharm Inc is a clinical-stage specialty pharmaceutical company engaged in the discovery and development of proprietary prodrugs that believe will be improved versions of widely prescribed, approved drugs.",http://www.kempharm.com,KMPH.png,,NASDAQ Global Market,73016772,Healthcare,Healthcare,Biotechnology, +KMPR,Kemper Corporation,Kemper,Insurance,"Kemper Corp through its subsidiaries, provides automobile, homeowners, life, health, and other insurance products to individuals and businesses. It conducts its operations through two segments: Property & Casualty Insurance and Life & Health Insurance.",http://www.kemper.com,KMPR.png,Joseph P. Lacher,New York Stock Exchange,4953156363,Financial Services,Financial Services,Insurance - Diversified,Insurance +KMT,Kennametal Inc.,Kennametal,Industrial Products,"Kennametal Inc is engaged in developing and manufacturing metalworking tools and wear-resistant engineered components and coatings. The company's operating segments include Industrial, Widia and Infrastructure.",http://www.kennametal.com,KMT.png,Christopher Rossi,New York Stock Exchange,3085422660,Industrials,Industrials,Tools & Accessories,Industrial Products +KMX,CarMax Inc,CarMax,Autos,CarMax Inc is engaged in the automobile dealership business. Its services involve selling vehicles which includes both used and new vehicles.,http://www.carmax.com,KMX.png,William D. Nash,New York Stock Exchange,10456956998,Consumer Cyclical,Consumer Cyclical,Auto & Truck Dealerships,Autos +KN,Knowles Corporation,Knowles,Communication Equipment,"Knowles Corporation manufactures and sells micro-acoustic, specialty components, and human interface solutions and offers products such as hearing aid components, micro-electro-mechanical systems, microphones and transducers, among others.",http://www.knowles.com,KN.png,Jeffrey S. Niew,New York Stock Exchange,1416657369,Technology,Technology,Communication Equipment, +KNDI,Kandi Technologies Group Inc.,Kandi,Autos,"Kandi Technologies Group Inc is an automobile manufacturer with focus on electric vehicles primarily in the Chinese market. Other product offerings include all-terrain vehicles, go-karts, utility vehicles, battery packs, motor vehicles, among others.",http://www.kandivehicle.com,,Xiaoming Hu,Nasdaq Global Select,284180331,Consumer Cyclical,Consumer Cyclical,Auto Manufacturers,Autos +KNL,Knoll Inc.,Knoll,Industrial Products,"Knoll Inc designs and manufactures appliances such as furniture, textiles, leathers, dining chairs for home and office use. The company operates through three segments: office, studio, and covering.",http://www.knoll.com,KNL.png,Andrew B. Cogan,New York Stock Exchange,996779616,Industrials,Industrials,Business Equipment,Industrial Products +KNOP,KNOT Offshore Partners LP representing Limited Partner Interests,KNOT Offshore Partners representing Limited Partner Interests,Transportation & Logistics,"KNOT Offshore Partners LP owns, operates and shuttles tankers under long-term charters in North Sea and Brazil. The company provides crude oil loading, transportation, and storage services under time charters and bareboat charters.",http://www.knotoffshorepartners.com,,John Costain,New York Stock Exchange,602552152,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +KNOW,Direxion All Cap Insider Sentiment Shares,Direxion All Cap Insider Sentiment Shares,,"The investment seeks investment results before fees and expenses that track the Sabrient Multi-Cap Insider/Analyst Quant-Weighted Index. + The fund, under normal circumstances, invests at least 80% of its assets in the securities that comprise the index. The index is composed of 100 stocks selected from the S&P 1500® by the index provider using a quantitative methodology. The fund is non-diversified.",http://www.direxioninvestments.com/,KNOW.png,,NYSE Arca,156665230,,,, +KNSA,Kiniksa Pharmaceuticals Ltd.,Kiniksa Pharmaceuticals,Biotechnology,"Kiniksa Pharmaceuticals Ltd is a clinical-stage biopharmaceutical company focused on discovering, acquiring, developing and commercializing therapeutic medicines for patients suffering from debilitating diseases.",http://www.kiniksa.com,,Sanj K. Patel,Nasdaq Global Select,834001936,Healthcare,Healthcare,Biotechnology, +KNSL,Kinsale Capital Group Inc.,Kinsale Capital,Insurance - Property & Casualty,"Kinsale Capital Group Inc is an insurance holding company. The company is engaged in offering property, casualty and specialty insurance products. It offers property insurance to Primary Property, Excess Property, and Inland Marine divisions.",http://www.kinsaleins.com,KNSL.png,Michael P. Kehoe,Nasdaq Global Select,1257319396,Financial Services,Financial Services,Insurance - Property & Casualty, +KNX,Knight-Swift Transportation Holdings Inc.,Knight-Swift Transportation,Transportation & Logistics,"Knight-Swift Transportation Holdings Inc through its subsidiaries, operates the largest truckload fleet in North America as well as extensive rail intermodal and non-asset based freight brokerage and logistics management services.",http://www.knighttransportation.com,KNX.png,David A. Jackson,New York Stock Exchange,5698716144,Industrials,Industrials,Trucking,Transportation & Logistics +KO,Coca-Cola Company (The),Coca-Cola Company (The),Beverages - Non-Alcoholic,"Coca-Cola Co is nonalcoholic beverage company which manufactures a variety of carbonated and noncarbonated brands, including Coca-Cola, Diet Coke, Fanta, Sprite, Minute Maid, Powerade, and Dasani.",http://www.coca-colacompany.com,KO.png,James Robert Quincey,New York Stock Exchange,209463048921,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +KOD,Kodiak Sciences Inc,Kodiak Sciences,Biotechnology,,https://www.kodiak.com,KOD.png,Victor Perlroth,NASDAQ Global Market,269594553,Healthcare,Healthcare,Biotechnology, +KODK,Eastman Kodak Company Common New,Eastman Kodak Company Common New,Computer Hardware,Eastman Kodak Co is a technology company providing imaging for business. It provides commercial products and services in technologies including materials science; digital imaging science and software; and deposition processes.,http://www.kodak.com,KODK.png,Jeffrey J. Clarke,New York Stock Exchange,121770958,Technology,Technology,Consumer Electronics,Computer Hardware +KOF,Coca Cola Femsa S.A.B. de C.V.,Coca Cola Femsa S.A.B. de C.V.,Beverages - Non-Alcoholic,Coca-Cola Femsa SAB de CV caters to the beverage industry. It is a franchise bottler of Coca-Cola trademark beverages.,http://www.coca-colafemsa.com,KOF.png,John Anthony Santa Maria Otazua,New York Stock Exchange,13136302400,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +KOL,VanEck Vectors Coal,VanEck Vectors Coal,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® Global Coal Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index includes companies in the global coal industry that generate at least 50% of their revenues from coal operation (production, mining and cokeries), transportation of coal, production of coal mining equipment as well as from storage and trade. It is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,58220000,,,, +KONA,Kona Grill Inc.,Kona Grill,Restaurants,Kona Grill Inc owns and operates upscale casual dining restaurants in the United States. Its restaurants offer prepared food items and alcoholic beverages.,http://www.konagrill.com,KONA.png,Marcus E. Jundt,NASDAQ Global Market,15249369,Consumer Cyclical,Consumer Cyclical,Restaurants, +KOOL,Cesca Therapeutics Inc.,Cesca Therapeutics,Medical Devices,"Cesca Therapeutics Inc is engaged in the development and manufacturing of automated blood and bone marrow processing systems that enable the separation, processing and preservation of cell and tissue therapy products.",http://www.cescatherapeutics.com,KOOL.png,Xiaochun Xu,NASDAQ Capital Market,8010184,Healthcare,Healthcare,Medical Devices, +KOP,Koppers Holdings Inc.,Koppers,Chemicals,"Koppers Holdings Inc functions within the specialty chemicals industry. Its products and services are used in railroad, specialty chemical, utility, rubber & construction industries.",http://www.koppers.com,KOP.png,Leroy M. Ball,New York Stock Exchange,470665829,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +KOPN,Kopin Corporation,Kopin,Semiconductors,Kopin Corp is a developer of wearable technologies and display products which include components and concept systems.,http://www.kopin.com,KOPN.png,John C.C. Fan,Nasdaq Global Select,102389354,Technology,Technology,Semiconductors, +KOS,Kosmos Energy Ltd. (DE),Kosmos Energy (DE),Oil & Gas - E&P,Kosmos Energy Ltd is an independent oil and gas exploration and production company which focuses on frontier and emerging areas along the Atlantic Margin. It emphases on field developments designed to accelerate production.,http://www.kosmosenergy.com,KOS.png,Andrew G Inglis,New York Stock Exchange,2298171701,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +KOSS,Koss Corporation,Koss,Computer Hardware,"Koss Corporation is a U.S based company engaged in the design, manufacture and sale of stereo headphones and related accessory products.",http://www.koss.com,KOSS.png,Michael J. Koss,NASDAQ Capital Market,13624889,Technology,Technology,Consumer Electronics,Computer Hardware +KPFS,Pepper Food Service Co. Ltd.,Pepper Food Service Co.,Restaurants,"Pepper Food Service Co Ltd operates franchise and direct-run specialty steak restaurant chain, Pepper Lunch, throughout Japan. The Company also runs steakhouses, Sumiyaki Steak Kuni and specialty pork cutlet restaurants, Katsuki-Tei.",http://www.pepper-fs.co.jp,,Kunio Ichinose,NASDAQ Global Market,529800107,Consumer Cyclical,Consumer Cyclical,Restaurants, +KPTI,Karyopharm Therapeutics Inc.,Karyopharm Therapeutics,Drug Manufacturers,"Karyopharm Therapeutics Inc. is a clinical-stage pharmaceutical company. It focuses on the discovery, development, and commercialization of first-in-class drugs directed against nuclear transport and related targets to treat cancer and other diseases.",http://www.karyopharm.com,,Michael G. Kauffman,Nasdaq Global Select,558512459,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +KR,Kroger Company (The),Kroger Company (The),Retail - Defensive,"The Kroger Co operates grocery stores. Its coverage includes retail food and drug stores, multi-department stores, jewelry stores and convenience stores.",http://www.kroger.com,KR.png,W. Rodney Mcmullen,New York Stock Exchange,22312872689,Consumer Defensive,Consumer Defensive,Grocery Stores,Retail - Defensive +KRA,Kraton Corporation,Kraton,Chemicals,Kraton Corp is a specialty chemicals company which is engaged in manufacturing styrenic block copolymers and other engineered polymers. It also manufactures value-added specialty products. The majority of revenue comes from the United States and Europe.,http://www.kraton.com,,Kevin M. Fogarty,New York Stock Exchange,919405537,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +KRC,Kilroy Realty Corporation,Kilroy Realty,REITs,Kilroy Realty Corp operates in the real estate sector. Its main business involves the development and management of real estate assets in the United States.,http://www.kilroyrealty.com,KRC.png,John B. Kilroy,New York Stock Exchange,7118782172,Real Estate,Real Estate,REIT - Office,REITs +KRE,SPDR S&P Regional Banking,SPDR S&P Regional Banking,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index derived from the regional banking segment of the U.S. banking industry. + In seeking to track the performance of the S&P Regional Banks Select Industry Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the regional banks segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,2554339590,,,, +KREF,KKR Real Estate Finance Trust Inc.,KKR Real Estate Finance Trust,REITs,KKR Real Estate Finance Trust Inc is a real estate finance company that focuses primarily on originating and acquiring senior mortgage loans secured by CRE assets.,http://www.kkrreit.com,,Christen E.J. Lee / Matthew A. Salem,New York Stock Exchange,1209653378,Real Estate,Financial Services,Specialty Finance,Banks +KRG,Kite Realty Group Trust,Kite Realty Trust,REITs,"Kite Realty Group Trust is a full-service, vertically integrated real estate company. It is engaged in the ownership, operation, management, leasing, acquisition, and development of neighborhood and community shopping centers in the United States.",http://www.kiterealty.com,KRG.png,John A. Kite,New York Stock Exchange,1397198560,Real Estate,Real Estate,REIT - Retail,REITs +KRNT,Kornit Digital Ltd.,Kornit Digital,Industrial Products,Kornit Digital Ltd develops designs and markets digital printing solutions for the global printed textile industry.,http://www.kornit.com,KRNT.png,Gabi Seligsohn,Nasdaq Global Select,685336282,Industrials,Industrials,Diversified Industrials,Industrial Products +KRNY,Kearny Financial,Kearny Financial,Banks,Kearny Financial Corp operates federally-chartered stock savings bank. The company is engaged in the business of attracting deposits from the public. These deposits are used to originate or purchase loans for its portfolios and invest in securities.,http://www.kearnybank.com,KRNY.png,Craig L. Montanaro,Nasdaq Global Select,1232164080,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +KRO,Kronos Worldwide Inc,Kronos Worldwide,Chemicals,"Kronos Worldwide Inc manufactures and sells titanium dioxide pigments which are used in a variety of products including coatings on automobiles, traffic paint, aircraft, machines, appliances, and in both commercial and residential interiors and exteriors.",http://www.kronostio2.com,,Robert D. Graham,New York Stock Exchange,1580981001,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +KRP,Kimbell Royalty Partners Representing Limited Partner Interests,Kimbell Royalty Partners Representing Limited Partner Interests,Oil & Gas - E&P,Kimbell Royalty Partners LP is a limited partnership formed to own and acquire mineral and royalty interests in oil and natural gas properties throughput United States.,http://www.kimbellrp.com,,Robert D Ravnaas,New York Stock Exchange,500230465,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +KRYS,Krystal Biotech Inc.,Krystal Biotech,Biotechnology,Krystal Biotech Inc is a biopharmaceutical company. It uses gene therapy treatments for patients suffering from rare debilitating disorders.,http://www.krystalbio.com,KRYS.png,Krish S. Krishnan,NASDAQ Capital Market,340955285,Healthcare,Healthcare,Biotechnology, +KSM,DWS Strategic Municipal Income Trust,DWS Strategic Municipal Income Trust,Asset Management,"DWS Strategic Municipal Income Trust is a closed-end, diversified management investment company. The fund's investment objective is to provide a high level of current income exempt from federal income tax.",https://www.fundsus.deutscheam.com,,Hepsen Uzcan,New York Stock Exchange,121450720,Financial Services,Financial Services,Asset Management, +KSS,Kohl's Corporation,Kohl's,Retail - Apparel & Specialty,"Kohl's Corp is an American broadlines retailer. It operates department stores that sell moderately priced exclusive and national brand apparel, footwear, accessories, beauty and home products. The company also has an e-commerce platform.",https://www.kohlscorporation.com,KSS.png,Michelle D. Gass,New York Stock Exchange,11208156057,Consumer Cyclical,Consumer Cyclical,Department Stores,Retail - Apparel & Specialty +KSU,Kansas City Southern,Kansas City Southern,Transportation & Logistics,Kansas City Southern is engaged in the development of roadways and railways. The company is focused on growing the north/south freight corridor connecting key commercial and industrial markets in the United States.,http://www.kcsouthern.com,KSU.png,Patrick J. Ottensmeyer,New York Stock Exchange,10642268144,Industrials,Industrials,Railroads,Transportation & Logistics +KT,KT Corporation,KT,Communication Services,"KT Corp operates in the telecom industry. Its services include local, long distance, and international calling, satellite communication, data transmission, and wireless telephone services.",http://www.kt.com,KT.png,Chang-Gyu Hwang,New York Stock Exchange,6724320986,Communication Services,Communication Services,Telecom Services, +KTCC,Key Tronic Corporation,Key Tronic,Computer Hardware,Key Tronic Corp is engaged in electronic manufacturing services for original equipment manufacturers and also manufactures keyboards and other input devices.,http://www.keytronic.com,KTCC.png,Craig D. Gates,NASDAQ Global Market,76178534,Technology,Technology,Computer Systems,Computer Hardware +KTF,DWS Municipal Income Trust,DWS Municipal Income Trust,Asset Management,DWS Municipal Income Trust is a closed end fund. Its objective is to provide high current income exempt from federal income tax by investing in a diversified portfolio of investment-grade tax-exempt securities.,https://www.dws-investments.com,,Hepsen Uzcan,New York Stock Exchange,432930280,Financial Services,Financial Services,Asset Management, +KTOS,Kratos Defense & Security Solutions Inc.,Kratos Defense & Security Solutions,Consulting & Outsourcing,"Kratos Defense & Security Solutions Inc provides advanced engineering, security and services solutions to the US Defense sector. It focuses on unmanned systems, satellite communications, cyber security and warfare, and missile defense and combat systems.",http://www.kratosdefense.com,,Eric M. Demarco,Nasdaq Global Select,1614389118,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +KTOV,Kitov Pharma Ltd.,Kitov Pharma,Biotechnology,Kitov Pharma Ltd is engaged in the development of a combination drug that aims to treat osteoarthritis (OA) pain and hypertension called KIT-302 and NT219.,http://www.kitovpharma.com,KTOV.png,Isaac Israel,NASDAQ Capital Market,22761706,Healthcare,Healthcare,Biotechnology, +KURA,Kura Oncology Inc.,Kura Oncology,Biotechnology,"Kura Oncology Inc is a clinical stage biopharmaceutical company, engages in discovering and developing therapeutics for the treatment of solid tumors and blood cancers.",http://www.kuraoncology.com,KURA.png,Troy E. Wilson,Nasdaq Global Select,598701624,Healthcare,Healthcare,Biotechnology, +KVHI,KVH Industries Inc.,KVH Industries,Communication Equipment,"KVH Industries Inc is a manufacturer of solutions that provide high-speed Internet, television and voice services through satellite to mobile users at sea and on land.",http://www.kvh.com,KVHI.png,Martin A.Kits Van Heyningen,Nasdaq Global Select,197772356,Technology,Technology,Communication Equipment, +KW,Kennedy-Wilson Holdings Inc.,Kennedy-Wilson,Real Estate Services,"Kennedy-Wilson Holdings Inc is a global real estate investment company. It owns, operates and invests in real estate through investment management platform. It generates a majority of its revenue in the form of Rental income.",http://www.kennedywilson.com,,William McMorrow,New York Stock Exchange,2914121836,Real Estate,Real Estate,Real Estate Services, +KWR,Quaker Chemical Corporation,Quaker Chemical,Chemicals,"Quaker Chemical Corp manufactures and sells chemicals and chemical-based products. The company's product portfolio includes rolling lubricants, machining and grinding compounds, and corrosion preventives used by steel and aluminum manufacturers.",http://www.quakerchem.com,,Michael F. Barry,New York Stock Exchange,2714876510,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +KXI,iShares Global Consumer Staples,iShares Global Consumer Staples,,"The investment seeks to track the S&P Global 1200 Consumer Staples IndexTM. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index. The index measures the performance of companies that the index provider deems to be part of the consumer staples sector of the economy and that the index provider believes are important to global markets.",http://www.ishares.com,KXI.png,,NYSE Arca,701571500,,,, +KYN,Kayne Anderson MLP/Midstream Investment Company,Kayne Anderson MLP/Midstream Investment Company,Asset Management,"Kayne Anderson Mlp Investment Co is a United States based non-diversified, closed-end fund. Its investment objective is to obtain a high after-tax total return.",http://www.kaynefunds.com,,Kevin S. Mccarthy,New York Stock Exchange,2020089832,Financial Services,Financial Services,Asset Management, +KZIA,Kazia Therapeutics Limited,Kazia Therapeutics Limited,Biotechnology,"Kazia Therapeutics Ltd is an oncology-focused biotechnology company, engaged in developing anti-cancer drugs. It has two clinical staged drug development candidates and an early stage discovery program.",http://www.novogen.com,KZIA.png,James Garner,NASDAQ Capital Market,16265632,Healthcare,Healthcare,Biotechnology, +KZR,Kezar Life Sciences Inc.,Kezar Life Sciences,Biotechnology,Kezar Life Sciences Inc is a clinical-stage biotechnology company. It is engaged in discovering and developing novel small molecule therapeutics to treat unmet needs in autoimmunity and cancer.,http://www.kezarlifesciences.com,,John Fowler,Nasdaq Global Select,344139060,Healthcare,Healthcare,Biotechnology, +L,Loews Corporation,Loews,Insurance - Property & Casualty,"Loews Corp deals in commercial property and casualty insurance business. Its other business operations are offshore oil and gas drilling rigs, transportation, storage of natural gas, and gathering and operation of a chain of hotels.",http://www.loews.com,L.png,James S. Tisch,New York Stock Exchange,15046590181,Financial Services,Financial Services,Insurance - Property & Casualty, +LABL,Multi-Color Corporation,Multi-Color,Business Services,"Multi-Color Corp provides label solutions for home & personal care, liquor, food & beverage, healthcare & consumer products. It also provides print methods including flexographic, lithographic, rotogravure, letterpress & in-house pre-press services.",http://www.mcclabel.com,LABL.png,Michael J. Henry,Nasdaq Global Select,1037976480,Industrials,Industrials,Business Services, +LAC,Lithium Americas Corp.,Lithium Americas,Metals & Mining,"Lithium Americas Corp is focused on is advancing two lithium projects, the Cauchari-Olaroz Lithium Project located in Jujuy, Argentina and Lithium Nevada project located in north-western Nevada and on the manufacturing and sales of organoclay product.",http://www.lithiumamericas.com,LAC.png,W. Thomas Hodgson,New York Stock Exchange,279948059,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +LACQ,Leisure Acquisition Corp.,Leisure Acquisition,Conglomerates,"Leisure Acquisition Corp is a blank check company formed for the purpose of effecting a merger, capital stock exchange, asset acquisition, stock purchase, reorganization or similar business combination with one or more businesses.",http://www.leisureacq.com,,Daniel B. Silvers,NASDAQ Capital Market,248250000,Industrials,Industrials,Conglomerates, +LAD,Lithia Motors Inc.,Lithia Motors,Autos,"Lithia Motors Inc acts as a retailer of new and used vehicles and related services. The company also provides vehicle maintenance, warranty, paint, and repair services. It also helps its customers to arrange for financing new vehicles.",http://www.lithia.com,LAD.png,Bryan B. Deboer,New York Stock Exchange,2099272815,Consumer Cyclical,Consumer Cyclical,Auto & Truck Dealerships,Autos +LADR,Ladder Capital Corp Class A,Ladder Capital,REITs,"Ladder Capital Corp is an internally-managed real estate investment trust. The company invests in loans, securities and other interests in U.S. commercial real estate, with a focus on senior secured assets.",http://www.laddercapital.com,LADR.png,Brian Harris,New York Stock Exchange,2039173320,Real Estate,Real Estate,REIT - Diversified,REITs +LAIX,LAIX Inc. American Depositary Shares each representing one Class A,LAIX American Depositary Shares each representing one,Education,,https://www.liulishuo.com,,Yi Wang,New York Stock Exchange,606595722,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +LAKE,Lakeland Industries Inc.,Lakeland Industries,Medical Instruments & Equipment,"Lakeland Industries Inc manufactures and sells safety garments & accessories for industrial protective clothing market. It offers limited use / disposable protective clothing, chemical protective suits, firefighting & heat protective apparel etc.",http://www.lakeland.com,LAKE.png,Christopher J. Ryan,NASDAQ Global Market,89963927,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +LAMR,Lamar Advertising Company,Lamar Advertising Company,REITs,"Lamar Advertising Co operates in the advertising industry. It leases space for advertising on billboards, buses, shelters, benches, logo plates and airport terminals.",http://www.lamar.com,LAMR.png,Sean E. Reilly,Nasdaq Global Select,7443507207,Real Estate,Real Estate,REIT - Diversified,REITs +LANC,Lancaster Colony Corporation,Lancaster Colony,Consumer Packaged Goods,"Lancaster Colony Corp is a manufacturer and marketer of specialty food products for the retail and food service markets. The Company offers dressings, sauces, croutons, fruit glazes, vegetable dips, fruit dips, frozen breads and yeast rolls.",http://www.lancastercolony.com,,David Ciesinski,Nasdaq Global Select,4286430874,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +LAND,Gladstone Land Corporation,Gladstone Land,REITs,Gladstone Land Corp is an externally-managed real estate company. The Company invests in farmlands located in agricultural markets throughout the USA. It owns farms and cooling facilities for the storage and assembly of boxes for shipping produce.,http://www.gladstoneland.com,LAND.png,David Gladstone,NASDAQ Global Market,197239974,Real Estate,Real Estate,REIT - Industrial,REITs +LARK,Landmark Bancorp Inc.,Landmark Bancorp,Banks,"Landmark Bancorp Inc is a bank holding company which through its subsidiary, Landmark National Bank, attracts deposits from the general public and uses such deposits to originate commercial real estate and municipal and consumer loans.",http://www.banklandmark.com,LARK.png,Michael E. Scheopner,NASDAQ Global Market,102701005,Financial Services,Financial Services,Banks - Regional - US,Banks +LASR,nLIGHT Inc.,nLIGHT,Semiconductors,"nLight Inc manufactures high-power semiconductor and fiber lasers. It offers semiconductor lasers, optical fibers and marking lasers.",http://www.nlight.net,LASR.png,Scott H. Keeney,Nasdaq Global Select,722659973,Technology,Technology,Semiconductors, +LAUR,Laureate Education Inc.,Laureate Education,Education,Laureate Education Inc is an international community of universities. The company provides higher education programs and services to students through an international network of licensed universities and higher education institutions.,http://www.laureate.net,LAUR.png,Eilif Serck-Hanssen,Nasdaq Global Select,3571211675,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +LAWS,Lawson Products Inc.,Lawson Products,Industrial Distribution,"Lawson Products Inc is a distributor of products and services to the industrial, commercial, institutional and governmental maintenance, repair and operations marketplace. It also offers automotive, electrical, and material handling equipment.",http://www.lawsonproducts.com,LAWS.png,Michael G. DeCata,Nasdaq Global Select,263218694,Industrials,Industrials,Industrial Distribution, +LAZ,Lazard LTD. LTD. Class A,Lazard,Brokers & Exchanges,"Lazard Ltd is a financial advisory and asset management firm. It offers corporate, institutional, government and individuals with financial advisory services for mergers and acquisitions, restructurings, capital structure, capital raising and others.",http://www.lazard.com,LAZ.png,Kenneth M. Jacobs,New York Stock Exchange,4917697884,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +LAZY,Lazydays Holdings Inc.,Lazydays,Autos,"Lazydays Holdings Inc operates recreational vehicle dealerships. Its services include third-party protection plans, financing and insurance.",http://www.andinaacquisition.com,,Julio A. Torres,NASDAQ Capital Market,52947550,Consumer Cyclical,Consumer Cyclical,Auto & Truck Dealerships,Autos +LB,L Brands Inc.,L Brands,Retail - Apparel & Specialty,"L Brands Inc is a women's intimate, personal care, and beauty retailer. The company through its retail outlets sells products under various brands such as Victoria's Secret, Pink, Bath and Body Works, La Senza, and Henri Bendel brands.",http://www.lb.com,LB.png,Leslie H. Wexner,New York Stock Exchange,7422872311,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +LBAI,Lakeland Bancorp Inc.,Lakeland Bancorp,Banks,"Lakeland Bancorp Inc is a bank holding company. It offers retail banking, business banking, and investment programs.",http://www.lakelandbank.com,LBAI.png,Thomas J. Shara,Nasdaq Global Select,797027077,Financial Services,Financial Services,Banks - Regional - US,Banks +LBC,Luther Burbank Corporation,Luther Burbank,Banks,Luther Burbank Corp is a bank holding company. The company through its subsidiary provides real estate secured lending in attractive metropolitan areas along the West Coast.,https://www.lutherburbanksavings.com,LBC.png,Simone F. Lagomarsino,Nasdaq Global Select,546876940,Financial Services,Financial Services,Banks - Regional - US,Banks +LBRDA,Liberty Broadband Corporation Class A Common Stock,Liberty Broadband Common Stock,Communication Services,"Liberty Broadband Corp serves in the telecommunications industry in the United States. It provides cable services to both residential and small to medium businesses through its fiber, hybrid fiber, and coaxial cable infrastructure.",http://www.libertybroadband.com,LBRDA.png,Gregory B. Maffei,Nasdaq Global Select,15764306785,Communication Services,Communication Services,Pay TV, +LBRDK,Liberty Broadband Corporation,Liberty Broadband,Communication Services,"Liberty Broadband Corp serves in the telecommunications industry in the United States. It provides cable services to both residential and small to medium businesses through its fiber, hybrid fiber, and coaxial cable infrastructure.",http://www.libertybroadband.com,LBRDK.png,Gregory B. Maffei,Nasdaq Global Select,15805836664,Communication Services,Communication Services,Pay TV, +LBRT,Liberty Oilfield Services Inc. Class A,Liberty Oilfield Services,Oil & Gas - Services,Liberty Oilfield Services Inc is a provider of hydraulic fracturing services to onshore oil and natural gas E&P companies in North America.,http://www.libertyfrac.com,LBRT.png,Christopher A. Wright,New York Stock Exchange,1862381388,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +LBTYA,Liberty Global plc Class A Ordinary Shares,Liberty Global plc Ordinary Shares,Communication Services,"Liberty Global PLC is a holding company engaged in making investments into international television and broadband companies. Through its subsidiaries, it offers telecommunication, broadband services and cable network.",http://www.libertyglobal.com,LBTYA.png,Michael T. Fries,Nasdaq Global Select,19410852795,Communication Services,Communication Services,Pay TV, +LBTYB,Liberty Global plc Class B Ordinary Shares,Liberty Global plc B Ordinary Shares,Communication Services,"Liberty Global PLC is a holding company engaged in making investments into international television and broadband companies. Through its subsidiaries, it offers telecommunication, broadband services and cable network.",http://www.libertyglobal.com,LBTYB.png,Michael T. Fries,Nasdaq Global Select,16712405037,Communication Services,Communication Services,Pay TV, +LBTYK,Liberty Global plc,Liberty Global plc,Communication Services,"Liberty Global PLC is a holding company engaged in making investments into international television and broadband companies. Through its subsidiaries, it offers telecommunication, broadband services and cable network.",http://www.libertyglobal.com,LBTYK.png,Michael T. Fries,Nasdaq Global Select,18706031538,Communication Services,Communication Services,Pay TV, +LBY,Libbey Inc.,Libbey,Manufacturing - Apparel & Furniture,"Libbey Inc is engaged in manufacturing and marketing of glass tableware products. Its tableware products consist of glass tableware, ceramic dinnerware, and metal flatware, hollowware and serveware and glass tableware include tumblers, stemware.",http://www.libbey.com,LBY.png,William A. Foley,NYSE American,123138793,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +LC,LendingClub Corporation,LendingClub,Credit Services,LendingClub Corp is an online marketplace connecting borrowers and investors to engage in transactions relating to standard or custom program loans.,https://www.lendingclub.com,LC.png,Scott C. Sanborn,New York Stock Exchange,1495993579,Financial Services,Financial Services,Credit Services, +LCI,Lannett Co Inc,Lannett,Drug Manufacturers,"Lannett Co Inc develops, manufactures, packages, markets and distributes generic versions of branded pharmaceutical products. Its products include solid oral dosage forms, including oral solutions, nasal, topicals or parentarels.",http://www.lannett.com,LCI.png,Timothy C. Crew,New York Stock Exchange,314934806,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +LCII,LCI Industries,LCI Industries,Autos,"LCI Industries Inc supplies domestically and internationally components for the original equipment manufacturers of recreational vehicles and adjacent industries including buses; trailers used to haul boats, livestock, equipment and other cargo.",http://www.lci1.com,LCII.png,Jason D. Lippert,New York Stock Exchange,2035944551,Consumer Cyclical,Consumer Cyclical,Recreational Vehicles,Autos +LCNB,LCNB Corporation,LCNB,Banks,LCNB Corp is the holding company for the National Bank. Its business involves the offering of personal and business banking solutions in the United States.,http://www.lcnb.com,LCNB.png,Steve P. Foster,NASDAQ Capital Market,225620834,Financial Services,Financial Services,Banks - Regional - US,Banks +LCUT,Lifetime Brands Inc.,Lifetime Brands,Manufacturing - Apparel & Furniture,"Lifetime Brands Inc is a Delaware based company headquartered in New York. It designs, sources and sells branded kitchenware, tableware and other products. The company has three operating segments including U.S Wholesale, International, and Retail Direct.",http://www.lifetimebrands.com,LCUT.png,Robert B. Kay,Nasdaq Global Select,203261439,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +LD,iPath Bloomberg Lead Subindex Total Return SM Index ETN,iPath Bloomberg Lead Subindex Total Return SM Index ETN,,"The investment seeks to provide investors with exposure to the Dow Jones-UBS Lead Subindex Total ReturnService Mark. +The Dow Jones-UBS Lead Subindex Total ReturnService Mark (the ""index"") reflects the returns that are potentially available through an unleveraged investment in the futures contracts on lead. The index currently consists of one futures contract on the commodity of lead which is included in the Dow Jones-UBS Commodity Index Total ReturnService Mark.",http://www.barclaysinvestments.co.uk,,,NYSE Arca,524334,,,, +LDL,Lydall Inc.,Lydall,Autos,"Lydall Inc, through its subsidiaries designs and manufactures specialty engineered filtration media, industrial thermal insulating solutions, automotive thermal and acoustical barriers, medical filtration media and devices.",http://www.lydall.com,,Dale G. Barnhart,New York Stock Exchange,465822747,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +LDOS,Leidos Holdings Inc.,Leidos,Application Software,"Leidos Holdings Inc is engaged in providing scientific, engineering, system integration, technical services, and solutions to various government entities, including the U.S. Department of Defense and the Department of Homeland Security.",https://www.leidos.com,LDOS.png,Roger A. Krone,New York Stock Exchange,9132368520,Technology,Technology,Information Technology Services,Application Software +LDP,Cohen & Steers Limited Duration Preferred and Income Fund Inc.,Cohen & Steers Limited Duration Preferred and Income Fund,Asset Management,Cohen & Steers Ltd Duration Pref & Inc is a closed-end management investment company. Its objective is high current income. The company invests maximum in Banks.,https://www.cohenandsteers.com,LDP.png,Adam M. Derechin,New York Stock Exchange,682182571,Financial Services,Financial Services,Asset Management, +LE,Lands' End Inc.,Lands' End,Retail - Apparel & Specialty,"Lands' End Inc is a multi-channel retailer of casual clothing, accessories and footwear, as well as home products. The Company offers products through catalogs, landsend.com, and operates in two segments; Direct and Retail.",http://www.landsend.com,LE.png,Jerome Griffith,NASDAQ Capital Market,576910490,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +LEA,Lear Corporation,Lear,Autos,"Lear Corp designs, develops, and manufactures automotive seating and electrical systems and components. Its products include frames and mechanisms, covers, foam, and headrests as well as wiring harnesses, terminals and connectors and others.",http://www.lear.com,,Raymond E. Scott,New York Stock Exchange,9941173892,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +LEAF,Leaf Group Ltd.,Leaf,Online Media,Leaf Group Ltd is a diversified internet company that builds platforms across its marketplace and media properties to enable communities of creators to reach audiences in large and growing lifestyle categories.,https://www.leafgroup.com,LEAF.png,Sean P. Moriarty,New York Stock Exchange,198084139,Technology,Technology,Internet Content & Information,Online Media +LECO,Lincoln Electric Holdings Inc.,Lincoln Electric,Industrial Products,"Lincoln Electric Holdings, Inc., manufactures welding, cutting and brazing products. Its welding product includes arc welding power sources, wire feeding systems, robotic welding packages, fume extraction equipment, consumable electrodes and fluxes.",http://www.lincolnelectric.com,LECO.png,Christopher L. Mapes,Nasdaq Global Select,5658648806,Industrials,Industrials,Tools & Accessories,Industrial Products +LEDS,SemiLEDS Corporation,SemiLEDS,Semiconductors,"SemiLEDs Corp develop, manufacture and sell light emitting diode chips and LED components. The company's products include LED Chips, LED Components, and Lighting Products.",http://www.semileds.com,,Trung Tri Doan,NASDAQ Capital Market,10145758,Technology,Technology,Semiconductor Memory,Semiconductors +LEE,Lee Enterprises Incorporated,Lee Enterprises Incorporated,Publishing,"Lee Enterprises Inc is a premier publisher of local news, information and advertising in midsize markets, with 46 daily newspapers and a joint interest in four others, rapidly growing online sites.",http://www.lee.net,LEE.png,Kevin D. Mowbray,New York Stock Exchange,154898807,Consumer Cyclical,Consumer Cyclical,Publishing, +LEG,Leggett & Platt Incorporated,Leggett & Platt Incorporated,Manufacturing - Apparel & Furniture,"Leggett & Platt Inc is a manufacturer that conceives designs and produces engineered components and products found in homes, offices, retail stores, automobiles and commercial aircraft.",http://www.leggett.com,LEG.png,Karl G. Glassman,New York Stock Exchange,5703168382,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +LEGH,Legacy Housing Corporation,Legacy Housing,Homebuilding & Construction,,https://www.legacyhousingcorp.com,LEGH.png,Curtis D. Hodgson / Kenneth E. Shipley,Nasdaq Global Select,336480000,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +LEJU,Leju Holdings Limited American Depositary Shares each representing one,Leju Limited American Depositary Shares each representing one,Real Estate Services,"Leju Holdings Ltd provides O2O real estate services in China. It offers real estate e-commerce, online advertising and online listing services through its online platform, which comprises local websites and various mobile applications.",http://www.leju.com,,Yinyu He,New York Stock Exchange,209076501,Real Estate,Real Estate,Real Estate Services, +LEMB,iShares J.P. Morgan EM Local Currency Bond,iShares J.P. Morgan EM Local Currency Bond,,"The investment seeks to track the investment results of the J.P. Morgan GBI-EM Global Diversified 15% Cap 4.5% Floor Index composed of local currency denominated, emerging market sovereign bonds. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The index tracks the performance of local currency-denominated sovereign bond markets of emerging market countries. The fund is non-diversified.",http://www.ishares.com,LEMB.png,,NYSE Arca,471068000,,,, +LEN,Lennar Corporation Class A,Lennar,Homebuilding & Construction,"Lennar Corp is a homebuilding service provider. Its operations include the construction and sale of single-family attached and detached homes, and to a lesser extent multi-level residential buildings.",http://www.lennar.com,LEN.png,Richard Beckwitt,New York Stock Exchange,15130314733,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +LEN.B,Lennar Corporation Class B,Lennar B,Homebuilding & Construction,"Lennar Corp is a homebuilding service provider. Its operations include the construction and sale of single-family attached and detached homes, and to a lesser extent multi-level residential buildings.",http://www.lennar.com,LEN.B.png,Richard Beckwitt,New York Stock Exchange,1309517075,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +LENS,Presbia PLC,Presbia PLC,Medical Instruments & Equipment,"Presbia PLC manufactures ophthalmic devices. The Company is engaged in developing and marketing a proprietary optical lens implant for treating presbyopia, the age-related loss of the ability to focus on near objects.",http://www.presbia.com,,Mark Yung,NASDAQ Capital Market,7652734,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +LEO,Dreyfus Strategic Municipals Inc.,Dreyfus Strategic Municipals,Asset Management,Dreyfus Strategic Municipals Inc is a diversified closed-end management investment company. The fund's investment objective is to maximize current income exempt from federal income tax to the extent consistent with the preservation of capital.,http://www.dreyfus.com,LEO.png,,New York Stock Exchange,475463538,Financial Services,Financial Services,Asset Management, +LEU,Centrus Energy Corp. Class A,Centrus Energy,Metals & Mining,Centrus Energy Corp is engaged in supplying low enriched uranium (LEU) for commercial nuclear power plants. The LEU is used for the production of nuclear fuel for reactors to produce electricity.,http://www.centrusenergy.com,LEU.png,Daniel B. Poneman,NYSE American,26537773,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +LEVB,Level Brands Inc.,Level Brands,Advertising & Marketing Services,"Level Brands Inc is an US based branding and marketing company. The business activity of the group is operated through four division's namely, professional products division, licensing division, entertainment division and health and wellness.",http://www.levelbrands.com,LEVB.png,Martin A. Sumichrast,NYSE American,51991083,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +LEVL,Level One Bancorp Inc.,Level One Bancorp,Banks,"Level One Bancorp Inc is a bank holding company. Its services include Checking accounts, Savings accounts, E-Services, Credit cards, Mortgage Lending, Commercial Depository services, Industry Expertise and Other Lending.",https://www.levelonebank.com,LEVL.png,Patrick J. Fehring,Nasdaq Global Select,184067630,Financial Services,Financial Services,Banks - Regional - US,Banks +LEXEA,Liberty Expedia Holdings Inc. Series A Common Stock,Liberty Expedia Series Common Stock,Online Media,"Liberty Expedia Holdings Inc is an online travel company. It operates a strong brand portfolio with global reach, targeting a broad range of travelers, travel suppliers, and advertisers.",http://www.libertyexpedia.com,LEXEA.png,Christopher W. Shean,Nasdaq Global Select,2539088257,Technology,Technology,Internet Content & Information,Online Media +LEXEB,Liberty Expedia Holdings Inc. Series B Common Stock,Liberty Expedia Series B Common Stock,Online Media,"Liberty Expedia Holdings Inc is an online travel company. It operates a strong brand portfolio with global reach, targeting a broad range of travelers, travel suppliers, and advertisers.",http://www.libertyexpedia.com,LEXEB.png,Christopher W. Shean,Nasdaq Global Select,2576343502,Technology,Technology,Internet Content & Information,Online Media +LFAC,LF Capital Acquistion Corp.,LF Capital Acquistion,Conglomerates,,,,Philippe De Backer,NASDAQ Capital Market,192605091,Industrials,Industrials,Conglomerates, +LFC,China Life Insurance Company Limited American Depositary Shares,China Life Insurance Company Limited American Depositary Shares,Insurance - Life,"China Life Insurance Co Ltd is a life insurance provider in China. The company offers life insurance, annuity, health and accident insurance products, covering survival, pension, disease, medical, physical death, disability and other protection coverage.",http://www.e-chinalife.com,,,New York Stock Exchange,69531174300,Financial Services,Financial Services,Insurance - Life, +LFUS,Littelfuse Inc.,Littelfuse,Computer Hardware,"Littelfuse Inc is engaged in designing, manufacturing and selling of circuit protection product for the electronics, automotive and industrial markets. It offers electromechanical and electronic switch and control devices for commercial vehicles.",http://www.littelfuse.com,LFUS.png,David W. Heinzmann,Nasdaq Global Select,4598102097,Technology,Technology,Electronics Distribution,Computer Hardware +LFVN,Lifevantage Corporation,Lifevantage,Consumer Packaged Goods,"Lifevantage Corp is engaged in the identification, research, development and distribution of nutraceutical dietary supplements and skin care products including Protandim, LifeVantage TrueScience and Canine Health.",http://www.lifevantage.com,LFVN.png,Darren J. Jensen,NASDAQ Capital Market,190520425,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +LGC,Legacy Acquisition Corp. Class A par value $0.0001 per share,Legacy Acquisition par value $0.0001 per share,Conglomerates,Legacy Acquisition Corp is a blank check company.,,,Edwin J. Rigaud,New York Stock Exchange,373125000,Industrials,Industrials,Conglomerates, +LGCY,Legacy Reserves Inc.,Legacy Reserves,Oil & Gas - E&P,"Legacy Reserves LP is an upstream limited partnership which acquires and exploits oil and natural gas properties located in the Permian Basin, Mid-continent, East Texas and Rocky Mountain regions of the United States.",http://www.legacyreserves.com,,Paul T. Horne,Nasdaq Global Select,174851696,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +LGF.A,Lions Gate Entertainment Corporation Class A,Lions Gate Entertainment,Entertainment,"Lions Gate Entertainment Corp is an entertainment company. The company is engaged in motion picture production and distribution, television programming and syndication, home entertainment, digital distribution and international distribution and sales.",http://www.lionsgate.com,LGF.A.png,Jon Feltheimer,New York Stock Exchange,1422131215,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +LGF.B,Lions Gate Entertainment Corporation Class B Non-Voting Shares,Lions Gate Entertainment B Non-Voting Shares,Entertainment,"Lions Gate Entertainment Corp is an entertainment company. The company is engaged in motion picture production and distribution, television programming and syndication, home entertainment, digital distribution and international distribution and sales.",http://www.lionsgate.com,LGF.B.png,Jon Feltheimer,New York Stock Exchange,2107941655,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +LGI,Lazard Global Total Return and Income Fund,Lazard Global Total Return and Income Fund,Asset Management,"Lazard Global Total Return & Inc Fd Inc is a United States based diversified, closed-end management investment company. Its investment objective is total return consisting of capital appreciation and income.",http://www.lazardassetmanagement.com,,Nathan A. Paul,New York Stock Exchange,140908827,Financial Services,Financial Services,Asset Management, +LGIH,LGI Homes Inc.,LGI Homes,Homebuilding & Construction,"LGI Homes Inc is a residential building company. It is engaged in the design, construction, marketing and sale of new homes in markets in Texas, Arizona, Florida, Georgia, New Mexico, South Carolina, North Carolina, Colorado, Washington and Tennessee.",http://www.lgihomes.com,LGIH.png,Eric Lipar,Nasdaq Global Select,1371999013,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +LGL,LGL Group Inc. (The),LGL (The),Computer Hardware,"LGL Group Inc is a U.S based holding company. It operates through electronic components segment, which includes all products manufactured and sold by its subsidiaries.",http://www.lglgroup.com,,Michael J. Ferrantino,NYSE American,34206854,Technology,Technology,Electronic Components,Computer Hardware +LGND,Ligand Pharmaceuticals Incorporated,Ligand Pharmaceuticals Incorporated,Biotechnology,Ligand Pharmaceuticals Inc is a biopharmaceutical company. Its business model is based upon the concept of acquiring royalty revenue generating assets and coupling them with a lean corporate cost structure.,http://www.ligand.com,LGND.png,John L. Higgins,NASDAQ Global Market,2580202336,Healthcare,Healthcare,Biotechnology, +LH,Laboratory Corporation of America Holdings,Laboratory of America,Medical Diagnostics & Research,Laboratory Corp of America Holdings is a healthcare diagnostics company. It is engaged in providing comprehensive clinical laboratory and end-to-end drug development services. It operates in two segments: LabCorp Diagnostics and Covance Drug Development.,http://www.labcorp.com,LH.png,David P. King,New York Stock Exchange,14346971000,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +LHC,Leo Holdings Corp. Class A,Leo,Conglomerates,Leo Holdings Corp is a blank check company.,,,Lyndon Lea,New York Stock Exchange,248000000,Industrials,Industrials,Conglomerates, +LHCG,LHC Group,LHC,Health Care Providers,"LHC Group Inc provides post-acute health care services to patients through its home nursing agencies, community-based services agencies, hospice agencies and long-term acute care hospitals.",http://www.lhcgroup.com,LHCG.png,Keith G. Myers,Nasdaq Global Select,3474666845,Healthcare,Healthcare,Medical Care,Health Care Providers +LIFE,aTyr Pharma Inc.,aTyr Pharma,Biotechnology,"aTyr Pharma Inc is a biotherapeutics company, engaged in the discovery and clinical development of medicines for patients suffering from severe, rare diseases using its Physiocrine biology.",http://www.atyrpharma.com,LIFE.png,Sanjay S. Shukla,Nasdaq Global Select,15462125,Healthcare,Healthcare,Biotechnology, +LII,Lennox International Inc.,Lennox International,Industrial Products,"Lennox International Inc through its subsidiaries is a provider of climate control solutions. It designs, manufactures and markets products for heating, ventilation, air conditioning and refrigeration markets.",http://www.lennoxinternational.com,LII.png,Todd M. Bluedorn,New York Stock Exchange,9314301158,Industrials,Industrials,Diversified Industrials,Industrial Products +LILA,Liberty Latin America Ltd.,Liberty Latin America,Communication Services,"Liberty Latin America Ltd is a telecommunications company. It offers communications and entertainment services including video, broadband internet, telephony and mobile services to its residential and business customers.",http://www.libertyglobal.com,LILA.png,Balan Nair,Nasdaq Global Select,3344004100,Communication Services,Communication Services,Pay TV, +LILAK,Liberty Latin America Ltd.,Liberty Latin America,Communication Services,"Liberty Latin America Ltd is a telecommunications company. It offers communications and entertainment services including video, broadband internet, telephony and mobile services to its residential and business customers.",http://www.libertyglobal.com,LILAK.png,Balan Nair,Nasdaq Global Select,3335863435,Communication Services,Communication Services,Pay TV, +LIN,Linde plc,Linde plc,Chemicals,"Praxair Inc is a supplier of gas in the United States. It produces, distributes and sells atmospheric and process gases and surface coatings in North America, Europe, South America, and Asia. Its products are oxygen, helium, nitrogen and specialty gases.",http://www.lindepraxairmerger.com,,Stephen F. Angel,New York Stock Exchange,92256189696,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +LINC,Lincoln Educational Services Corporation,Lincoln Educational Services,Education,"Lincoln Educational Services Corp provides diversified career-oriented post-secondary education to recent high school graduates and working adults. It offers programs in automotive technology, healthcare and hospitality service and information technology.",http://www.lincolntech.com,,Scott M. Shaw,Nasdaq Global Select,74911048,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +LIND,Lindblad Expeditions Holdings Inc.,Lindblad Expeditions,Travel & Leisure,"Lindblad Expeditions Holdings Inc provides expedition cruising and adventure travel experiences. The company operates in two segments namely, Lindblad and Natural habitat.",https://www.expeditions.com,LIND.png,Sven-Olof Lindblad,NASDAQ Capital Market,567194962,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +LINK,Interlink Electronics Inc.,Interlink Electronics,Computer Hardware,"Interlink Electronics Inc designs, develops, manufactures and sells a range of force-sensing technologies that incorporate its materials technology, firmware and software into a portfolio of standard products and custom solutions.",http://www.interlinkelectronics.com,LINK.png,Steven N. Bronson,NASDAQ Capital Market,14845575,Technology,Technology,Electronic Components,Computer Hardware +LION,Fidelity Southern Corporation,Fidelity Southern,Banks,Fidelity Southern Corporation operates as the bank holding company based in the metropolitan Atlanta area. The bank provides a full range of financial products and services for retail customers and small to medium-sized businesses.,http://www.fidelitysouthern.com,LION.png,James B. Miller,Nasdaq Global Select,840215653,Financial Services,Financial Services,Banks - Regional - US,Banks +LIQT,LiqTech International Inc.,LiqTech International,Industrial Products,LiqTech International Inc provides technologies for gas & liquid purification by manufacturing ceramic silicon carbide filters. It provides ceramic membranes for liquid filtration & diesel particulate filters for soot exhaust particles from diesel engine.,http://www.liqtech.dk,LIQT.png,Sune Mathiesen,NYSE American,141436761,Industrials,Industrials,Pollution & Treatment Controls,Industrial Products +LITB,LightInTheBox Holding Co. Ltd. American Depositary Shares each representing 2,LightInTheBox Holding Co. American Depositary Shares each representing 2,Retail - Apparel & Specialty,"LightInTheBox Holding Co Ltd is an online retail company delivering products directly to consumers around the world. It provides apparel products including customized, special occasion, and fast fashion apparel products.",http://www.lightinthebox.com,LITB.png,Quji (Alan) Guo,New York Stock Exchange,50854330,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +LITE,Lumentum Holdings Inc.,Lumentum,Communication Equipment,"Lumentum Holdings Inc offers optical and photonic products addressing end markets including data communications and telecommunications networking and industrial and commercial lasers for manufacturing, inspection and life-science applications.",https://www.lumentum.com,LITE.png,Alan S. Lowe,Nasdaq Global Select,3703802084,Technology,Technology,Communication Equipment, +LIVE,Live Ventures Incorporated,Live Ventures Incorporated,Conglomerates,Live Ventures Inc provides online marketing solutions to small-to-medium sized local businesses that boost customer awareness & merchant visibility. The company also acquires profitable and well managed companies.,http://www.live-ventures.com,LIVE.png,Jon Isaac,NASDAQ Capital Market,14781932,Industrials,Industrials,Conglomerates, +LIVN,LivaNova PLC,LivaNova PLC,Medical Devices,"LivaNova PLC is a medical technology company formed by the merger of Sorin S.p.A, engaged in the treatment of cardiovascular diseases, and Cyberonics Inc., a medical device company with core expertise in neuromodulation.",http://www.livanova.com,LIVN.png,Damien McDonald,Nasdaq Global Select,4456632132,Healthcare,Healthcare,Medical Devices, +LIVX,LiveXLive Media Inc.,LiveXLive Media,Entertainment,"LiveXLive Media Inc, formerly Loton Corp, provides emerging live and digital music space content, including live music events. It operates through its subsidiary LiveXLive, Corp and provides live shows, club nights, corporate and other events.",http://www.livexlive.com,LIVX.png,Robert S. Ellin,NASDAQ Capital Market,277114029,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +LJPC,La Jolla Pharmaceutical Company,La Jolla Pharmaceutical Company,Biotechnology,"La Jolla Pharmaceutical Co is an American biopharmaceutical company. It is focused on the discovery, development and commercialization of therapies intended to improve outcomes in patients suffering from life-threatening diseases.",http://www.ljpc.com,LJPC.png,George F. Tidmarsh,NASDAQ Capital Market,169469256,Healthcare,Healthcare,Biotechnology, +LKCO,Luokung Technology Corp,Luokung Technology,Application Software,Kingtone Wirelessinfo Solution Holding Ltd is engaged in developing mobile enterprise solutions for industries to improve operating efficiency by facilitating mission-specific field & long-distance information management in wireless environments.,https://www.luokung.com,,Peng Zhang,NASDAQ Capital Market,0,Technology,Technology,Software - Application,Application Software +LKFN,Lakeland Financial Corporation,Lakeland Financial,Banks,"Lakeland Financial Corp is a bank holding company, which provides commercial, retail, wealth advisory and investment management services.",http://www.lakecitybank.com,LKFN.png,David M. Findlay,Nasdaq Global Select,1150772160,Financial Services,Financial Services,Banks - Regional - US,Banks +LKQ,LKQ Corporation,LKQ,Autos,"LKQ Corp is a provider of alternative and mechanical replacement products. The company distributes vehicle replacement parts, components, and systems used in repair and maintenance as well as specialty products and accessories.",http://www.lkqcorp.com,LKQ.png,Dominick Zarcone,Nasdaq Global Select,8639202056,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +LKSD,LSC Communications Inc.,LSC Communications,Business Services,"LSC Communications Inc provides printing services primarily in the United States. It caters to publishers of magazines, catalogs, retail inserts, books, and directories.",https://www.lsccom.com,LKSD.png,Thomas J. Quinlan,New York Stock Exchange,310584266,Industrials,Industrials,Business Services, +LL,Lumber Liquidators Holdings Inc,Lumber Liquidators,Retail - Apparel & Specialty,"Lumber Liquidators Holdings Inc is a retailer of hardwood flooring in North America. Its products include foreign and domestic hardwood species, engineered hardwood, laminate, resilient vinyl, bamboo, and cork flooring.",http://www.lumberliquidators.com,LL.png,Dennis R. Knowles,New York Stock Exchange,332567979,Consumer Cyclical,Consumer Cyclical,Home Improvement Stores,Retail - Apparel & Specialty +LLEX,Lilis Energy Inc.,Lilis Energy,Oil & Gas - E&P,"Lilis Energy Inc is an upstream independent oil and gas company engaged in the acquisition, drilling and production of oil and natural gas properties and prospects. Its current operating activities are focused on the Denver-Julesburg Basin.",http://www.lilisenergy.com,,Ronald D. Ormand,NYSE American,151136612,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +LLIT,Lianluo Smart Limited,Lianluo Smart Limited,Medical Devices,"Lianluo Smart Ltd design, develop and market its own branded medical products and medical components. It also distributes medical products designed and manufactured by other companies.",http://www.dehaier.com.cn,,Ping Chen,NASDAQ Capital Market,23768891,Healthcare,Healthcare,Medical Devices, +LLL,L3 Technologies Inc.,L3,Aerospace & Defense,"L3 Technologies Inc is a provider of various communication and electronic systems and products used on military, homeland security and commercial platforms. It is also a contractor in aerospace systems, security and detection systems, and pilot training.",http://www.l3t.com,LLL.png,Christopher E. Kubasik,New York Stock Exchange,15697013522,Industrials,Industrials,Aerospace & Defense, +LLNW,Limelight Networks Inc.,Limelight Networks,Online Media,"Limelight Networks Inc provides digital content delivery network and value added services. Its services include content delivery, video content management, website and web application acceleration, website and content security, and cloud storage services.",http://www.limelight.com,LLNW.png,Robert A. Lento,Nasdaq Global Select,354162600,Technology,Technology,Internet Content & Information,Online Media +LLY,Eli Lilly and Company,Eli Lilly and Company,Drug Manufacturers,"Eli Lilly and Co is a pharmaceutical company with a focus on neuroscience, endocrinology, oncology, and immunology. It discovers, develops, manufactures, and sells human pharmaceutical products and animal health products.",http://www.lilly.com,LLY.png,David A. Ricks,New York Stock Exchange,128358077638,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +LM,Legg Mason Inc.,Legg Mason,Asset Management,"Legg Mason Inc is an asset management company. It provides related financial services to individuals, institutions, corporations and municipalities through its subsidiaries.",http://www.leggmason.com,LM.png,Joseph A. Sullivan,New York Stock Exchange,2632564244,Financial Services,Financial Services,Asset Management, +LMAT,LeMaitre Vascular Inc.,LeMaitre Vascular,Medical Instruments & Equipment,"LeMaitre Vascular Inc provides medical devices and human tissue cryopreservation services for the treatment of peripheral vascular disease. The company develops, manufactures, and markets vascular devices to address the needs of vascular surgeons.",http://www.lemaitre.com,LMAT.png,George W. Lemaitre,NASDAQ Global Market,474277857,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +LMB,Limbach Holdings Inc.,Limbach,Engineering & Construction,"Limbach Holdings Inc is a commercial specialty contractor in the fields of heating, ventilation, air conditioning, plumbing, electrical and building controls for new and renovated buildings, maintenance services, energy retrofits and equipment upgrades.",http://www.limbachinc.com,LMB.png,Charles A. Bacon,NASDAQ Capital Market,43191527,Industrials,Industrials,Engineering & Construction, +LMFA,LM Funding America Inc.,LM Funding America,Credit Services,LM Funding America Inc is a finance company that provides funding to nonprofit community associations located in the state of Florida and to a lesser extent in the states of Washington and Colorado.,http://www.lmfunding.com,LMFA.png,Bruce M. Rodgers,NASDAQ Capital Market,3369500,Financial Services,Financial Services,Credit Services, +LMNR,Limoneira Co,Limoneira,Consumer Packaged Goods,Limoneira Co is mainly engaged in the farm production business in the United States. It cultivates and sells citrus fruits domestically and abroad. The company is also involved in rental operations and real estate development.,http://www.limoneira.com,LMNR.png,Harold S. Edwards,Nasdaq Global Select,405392759,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +LMNX,Luminex Corporation,Luminex,Medical Instruments & Equipment,"Luminex Corp develops, manufactures and sells proprietary biological testing technologies and products with applications throughout the life sciences and diagnostics industries. Its products include MAGPIX, Luminex 100/200, and FLEXMAP 3D.",http://www.luminexcorp.com,LMNX.png,Nachum Shamir,Nasdaq Global Select,1128765777,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +LMRK,Landmark Infrastructure Partners LP,Landmark Infrastructure Partners,Real Estate Services,"Landmark Infrastructure Partners LP acquires, owns and manages a portfolio of real property interests that it leases to companies in the wireless communication, outdoor advertising and renewable power generation industries.",http://www.landmarkmlp.com,,Arthur P. Brazy,NASDAQ Global Market,362466897,Real Estate,Real Estate,Real Estate Services, +LMST,Limestone Bancorp Inc.,Limestone Bancorp,Banks,Porter Bancorp Inc is a US-based bank holding company. It is a full-service banking firm offering personal and business banking through its wholly owned subsidiary in over 10 countries.,http://www.limestonebank.com,LMST.png,John T. Taylor,NASDAQ Capital Market,125204822,Financial Services,Financial Services,Banks - Regional - US,Banks +LMT,Lockheed Martin Corporation,Lockheed Martin,Aerospace & Defense,"Lockheed Martin Corp is a security and aerospace company engaged in the research, design, development, manufacture, integration, and sustainment of technology systems, products, and services.",http://www.lockheedmartin.com,LMT.png,Marillyn A. Hewson,New York Stock Exchange,84862670400,Industrials,Industrials,Aerospace & Defense, +LN,LINE Corporation American Depositary Shares (each representing one share of),LINE American Depositary Shares (each representing one share of),Application Software,LINE Corp develops calling and messaging applications for mobile phones in Japan and internationally. Its LINE business portal segment includes communication and content service and advertising service.,http://www.linecorp.com,LN.png,Takeshi Idezawa,New York Stock Exchange,8721627158,Technology,Technology,Software - Application,Application Software +LNC,Lincoln National Corporation,Lincoln National,Insurance - Life,"Lincoln National Corp offers individual and group insurance, retirement, and investment products in the United States and the United Kingdom. It distributes its products through independent and company-employed agents, and banks.",http://www.lfg.com,LNC.png,Dennis R. Glass,New York Stock Exchange,12601610692,Financial Services,Financial Services,Insurance - Life, +LND,Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil),Brasilagro Brazilian Agric Real Estate Sponsored (Brazil),Consumer Packaged Goods,"Brasilagro - Cia Bras de Prop Agricolas is engaged in acquisition, development, operation and sale of rural properties suitable for agricultural activities.",http://www.brasil-agro.com,,Andre Guillaumon,New York Stock Exchange,231887344,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +LNDC,Landec Corporation,Landec,Consumer Packaged Goods,"Landec Corp and its subsidiaries design, develop, manufacture and market differentiated products in food and biomaterials markets and license technology applications to partners.",http://www.landec.com,,Molly A. Hemmeter,Nasdaq Global Select,367545125,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +LNG,Cheniere Energy Inc.,Cheniere Energy,Oil & Gas - Midstream,Cheniere Energy Inc is a Houston-based energy company primarily engaged in LNG-related businesses. It owns and operates the Sabine Pass LNG terminal in Louisiana. The business segments are LNG terminal business and LNG and natural gas marketing business.,http://www.cheniere.com,,Jack A. Fusco,NYSE American,17324328986,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +LNN,Lindsay Corporation,Lindsay,Farm & Construction Machinery,"Lindsay Corp designs, manufactures, and sells irrigation systems used in the agricultural industry. It also provides proprietary water management and road infrastructure products and services. The firm has Irrigation and Infrastructure reportable systems.",http://www.lindsay.com,,Timothy L. Hassinger,New York Stock Exchange,942434797,Industrials,Industrials,Farm & Construction Equipment,Farm & Construction Machinery +LNT,Alliant Energy Corporation,Alliant Energy,Utilities - Regulated,Alliant Energy Corp operates as a regulated investor-owned public utility holding company. It provides regulated electricity and natural gas services in the Midwest through its subsidiaries.,http://www.alliantenergy.com,LNT.png,,Nasdaq Global Select,10403055171,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +LNTH,Lantheus Holdings Inc.,Lantheus,Medical Diagnostics & Research,Lantheus Holdings Inc develops diagnostic products for the healthcare sector. Its chief product is imaging agents used by physicians in diagnostic procedures such as cardiac ultrasounds and X-ray imaging.,http://www.lantheus.com,,Mary Anne Heino,NASDAQ Global Market,669098258,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +LOAC,Longevity Acquisition Corporation,Longevity Acquisition,Conglomerates,,,,Matthew Chen,NASDAQ Capital Market,52331100,Industrials,Industrials,Conglomerates, +LOAN,Manhattan Bridge Capital Inc,Manhattan Bridge Capital,REITs,"Manhattan Bridge Capital Inc is engaged in originating, servicing and managing a portfolio of first mortgage loans. It offers short-term, secured, non-banking loans to real estate investors to fund their acquisition and construction of properties.",http://www.manhattanbridgecapital.com,,Assaf Ran,NASDAQ Capital Market,59083257,Real Estate,Real Estate,REIT - Diversified,REITs +LOB,Live Oak Bancshares Inc.,Live Oak Bancshares,Banks,Live Oak Bancshares Inc is a nationwide lender to small businesses. It offers loans comprising small business administration loans; conventional commercial business loans to small- and medium-sized businesses; and construction loans.,http://www.liveoakbank.com,LOB.png,James S. Mahan,Nasdaq Global Select,613045683,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +LOCO,El Pollo Loco Holdings Inc.,El Pollo Loco,Restaurants,"El Pollo Loco Holdings Inc through its subsidiary develops, franchises, licenses, and operates quick-service restaurants under the El Pollo Loco name.",http://www.elpolloloco.com,LOCO.png,Bernard Acoca,Nasdaq Global Select,631318454,Consumer Cyclical,Consumer Cyclical,Restaurants, +LODE,Comstock Mining Inc.,Comstock Mining,Metals & Mining,"Comstock Mining Inc is a mining company with a focus on gold and silver deposits in the Nevada region. Its operations are divided into two segments, namely mining and real estate. The majority revenues are generated from the mining segment.",http://www.comstockmining.com,LODE.png,Corrado De Gasperis,NYSE American,11329366,Basic Materials,Basic Materials,Gold,Metals & Mining +LOGC,LogicBio Therapeutics Inc.,LogicBio Therapeutics,Biotechnology,,https://www.logicbio.com,,Frederic Chereau,NASDAQ Global Market,187388290,Healthcare,Healthcare,Biotechnology, +LOGI,Logitech International S.A.,Logitech International S.A.,Computer Hardware,"Logitech International SA designs, manufactures and markets products that allow people to connect through music, gaming, video, computing, and other digital platforms.",http://www.logitech.com,,Bracken Darrell,Nasdaq Global Select,5962913882,Technology,Technology,Computer Systems,Computer Hardware +LOGM,LogMeIn Inc.,LogMeIn,Application Software,"LogMeIn Inc provides cloud-based collaboration and connectivity solutions. The company offers services in three business lines that mainly provide services such as communication and collaboration, customer engagement and support, and identity and access.",https://www.logmeininc.com,LOGM.png,William R. Wagner,Nasdaq Global Select,4831744000,Technology,Technology,Software - Application,Application Software +LOMA,Loma Negra Compania Industrial Argentina Sociedad Anonima ADS,Loma Negra Compania Industrial Argentina Sociedad Anonima ADS,Building Materials,"Loma Negra Cia Industria Argentina SA is a cement producer in Argentina. The company offers cement, masonry cement, lime, concrete and aggregates.",http://www.lomanegra.com.ar,LOMA.png,Sergio Damian Faifman,New York Stock Exchange,1563973510,Basic Materials,Basic Materials,Building Materials, +LONE,Lonestar Resources US Inc.,Lonestar Resources US,Oil & Gas - E&P,"Lonestar Resources US Inc is an independent oil and natural gas company, focused on the development, production and acquisition of unconventional oil, natural gas liquids (NGLs) and natural gas properties in the Eagle Ford Shale in Texas.",http://www.lonestarresources.com,LONE.png,Frank D. Bracken,NASDAQ Global Market,133459317,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +LOOP,Loop Industries Inc.,Loop Industries,Waste Management,Loop Industries Inc is associated with waste recycling activities primarily in the United States. It employs the de-polymerization process to convert waste plastic products into raw materials for the manufacture of virgin plastic.,http://www.loopindustries.com,,Daniel Solomita,NASDAQ Global Market,334676489,Industrials,Industrials,Waste Management, +LOPE,Grand Canyon Education Inc.,Grand Canyon Education,Education,"Grand Canyon Education Inc is an American for-profit educational company that operates a private university in Phoenix, Arizona, as well as online educational programs.",http://www.gcu.edu,LOPE.png,Brian E. Mueller,Nasdaq Global Select,4493977225,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +LOR,Lazard World Dividend & Income Fund Inc.,Lazard World Dividend & Income Fund,Asset Management,"Lazard World Dividend & Income Fd is a United States based diversified, closed-end management investment company. Its investment objective is total return through a combination of dividends, income and capital appreciation.",http://www.lazardnet.com,,Nathan A. Paul,New York Stock Exchange,66620812,Financial Services,Financial Services,Asset Management, +LORL,Loral Space and Communications Inc.,Loral Space and Communications,Communication Equipment,"Loral Space & Communications Inc is a provider of satellite-based communications services. It offers video distribution and contribution, and occasional use services as well as telecommunication carrier and integrator services through its subsidiaries.",http://www.loral.com,LORL.png,Avi Katz,Nasdaq Global Select,1159978163,Technology,Technology,Communication Equipment, +LOV,Spark Networks Inc. American Depositary Shares (each representing one-tenth of an),Spark Networks American Depositary Shares (each representing one-tenth of an),Online Media,Spark Networks SE operates a global online dating site. The company is engaged in creating communities that help individuals form life-long relationships with others that share their interests and values.,https://www.spark.net,LOV.png,Jeronimo Folgueira,NYSE American,121178327,Technology,Technology,Internet Content & Information,Online Media +LOVE,The Lovesac Company,The Lovesac Company,Manufacturing - Apparel & Furniture,,https://www.lovesac.com,LOVE.png,Shawn Nelson,NASDAQ Global Market,327147428,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +LOW,Lowe's Companies Inc.,Lowe's Companies,Retail - Apparel & Specialty,"Lowe's Companies Inc is a home-improvement products dealer. The firm's stores offer products and services for home decorating, maintenance, repair, and remodeling.",http://www.lowes.com,LOW.png,Marvin R. Ellison,New York Stock Exchange,78521165715,Consumer Cyclical,Consumer Cyclical,Home Improvement Stores,Retail - Apparel & Specialty +LOXO,Loxo Oncology Inc.,Loxo Oncology,Biotechnology,Loxo Oncology Inc is a biopharmaceutical company. It is engaged in the development of selective medicines for patients with genetically defined cancers.,http://www.loxooncology.com,LOXO.png,,NASDAQ Global Market,7211039034,Healthcare,Healthcare,Biotechnology, +LPCN,Lipocine Inc.,Lipocine,Drug Manufacturers,Lipocine Inc is a specialty pharmaceutical company focused on applying its oral drug delivery technology for the development of pharmaceutical products in the area of men's and women's health.,http://www.lipocine.com,,Mahesh V. Patel,NASDAQ Capital Market,34127808,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +LPG,Dorian LPG Ltd.,Dorian LPG,Transportation & Logistics,Dorian LPG Ltd is an LPG shipping company engaged in owning and operating liquefied petroleum gas tankers.,http://www.dorianlpg.com,LPG.png,John C. Hadjipateras,New York Stock Exchange,311968113,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +LPI,Laredo Petroleum Inc.,Laredo Petroleum,Oil & Gas - E&P,"Laredo Petroleum Inc is an independent energy company. It is focused on the exploration, development and acquisition of oil and natural gas properties mainly in the Permian Basin in West Texas.",http://www.laredopetro.com,LPI.png,Randy A. Foutch,New York Stock Exchange,919156339,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +LPL,LG Display Co Ltd AMERICAN DEPOSITORY SHARES,LG Display AMERICAN DEPOSITORY SHARES,Computer Hardware,"LG Display Co Ltd operates in the consumer electronics industry. Its suite of products comprise of televisions, notebook computers, desktop monitors, tablet computers and mobile devices.",http://www.lgdisplay.com,LPL.png,Sang Beom Han,New York Stock Exchange,6154430040,Technology,Technology,Consumer Electronics,Computer Hardware +LPLA,LPL Financial Holdings Inc.,LPL Financial,Brokers & Exchanges,"LPL Financial Holdings Inc operates as a broker through its subsidiaries. The company provides a platform of proprietary technology, brokerage, and investment advisor services to financial advisors and institutions.",http://www.lpl.com,LPLA.png,Dan Arnold,Nasdaq Global Select,6573987729,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +LPSN,LivePerson Inc.,LivePerson,Application Software,"LivePerson Inc along with its subsidiaries provides digital engagement solutions offering a cloud-based platform which enables businesses to proactively connect with consumers through chat, voice, and content delivery.",http://www.liveperson.com,LPSN.png,Robert P. Locascio,Nasdaq Global Select,1538464470,Technology,Technology,Software - Infrastructure,Application Software +LPT,Liberty Property Trust,Liberty Property Trust,REITs,Liberty Property Trust is a self-administered and self-managed real estate investment trust. The company primarily manages and leases industrial and office properties throughout the United States.,http://www.libertyproperty.com,LPT.png,William P. Hankowsky,New York Stock Exchange,6956461578,Real Estate,Real Estate,REIT - Office,REITs +LPTH,LightPath Technologies Inc.,LightPath,Computer Hardware,"LightPath Technologies Inc manufactures optical components and assemblies including precision molded glass aspheric optics, infrared aspheric lenses, GRADIUM glass lenses and other optical materials used to produce products that manipulate light.",http://www.lightpath.com,,J. James Gaynor,NASDAQ Capital Market,43446840,Technology,Technology,Electronic Components,Computer Hardware +LPTX,Leap Therapeutics Inc.,Leap Therapeutics,Biotechnology,Leap Therapeutics Inc is a biopharmaceutical company . The company is engaged in acquiring and developing novel therapeutics at the leading edge of cancer biology.,https://www.leaptx.com,LPTX.png,Christopher K. Mirabelli,NASDAQ Global Market,19996296,Healthcare,Healthcare,Biotechnology, +LPX,Louisiana-Pacific Corporation,Louisiana-Pacific,Building Materials,"Louisiana-Pacific Corp is a building products manufacturer used in home construction. The Company's business segments are North America Oriented Strand Board, Siding, Engineered Wood Products and South America.",http://www.lpcorp.com,,William Bradley Southern,New York Stock Exchange,3451814056,Basic Materials,Basic Materials,Building Materials, +LQD,iShares iBoxx $ Investment Grade Corporate Bond,iShares iBoxx $ Investment Grade Corporate Bond,,"The investment seeks to track the investment results of the Markit iBoxx® USD Liquid Investment Grade Index composed of U.S. dollar-denominated, investment-grade corporate bonds. + The fund generally invests at least 90% of its assets in securities of the underlying index and at least 95% of its assets in investment-grade corporate bonds. The underlying index is designed to provide a broad representation of the U.S. dollar-denominated liquid investment-grade corporate bond market.",http://www.ishares.com,LQD.png,,NYSE Arca,31734885000,,,, +LQDA,Liquidia Technologies Inc.,Liquidia,Biotechnology,,http://www.liquidia.com,LQDA.png,Neal F. Fowler,NASDAQ Capital Market,216154264,Healthcare,Healthcare,Biotechnology, +LQDT,Liquidity Services Inc.,Liquidity Services,Retail - Apparel & Specialty,"Liquidity Service Inc is an online auction marketplace for surplus and salvage assets. It enables buyers and sellers to transact in an efficient, automated online auction environment offering over approximately 500 product categories.",https://www.liquidityservices.com,LQDT.png,William P. Angrick,Nasdaq Global Select,276835358,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +LRAD,LRAD Corporation,LRAD,Computer Hardware,"LRAD Corp develops and delivers directed acoustic products that beam, focus and control sound over relatively short and long distances.",http://www.lradx.com,LRAD.png,Richard Danforth,NASDAQ Capital Market,86095947,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +LRCX,Lam Research Corporation,Lam Research,Semiconductors,Lam Research Corp functions in the semiconductor industry. It develops and sells semiconductor processing systems that are used in the fabrication of integrated circuits.,http://www.lamrc.com,LRCX.png,Timothy M. Archer,Nasdaq Global Select,26375015557,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +LRN,K12 Inc,K12,Education,K12 Inc is a technology-based education company. It offers alternative programs to traditional on-campus schooling. It also operates state-funded virtual charter schools around the United States.,http://www.k12.com,LRN.png,Nathaniel A. Davis,New York Stock Exchange,1282350704,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +LSBK,Lake Shore Bancorp Inc.,Lake Shore Bancorp,Banks,Lake Shore Bancorp Inc operates as a savings and loan holdings company for Lake Shore Savings Bank. It attracts deposits and invests those deposits with funds in residential and real estate loans and home equity lines of credit.,http://www.lakeshoresavings.com,,Daniel P. Reininga,NASDAQ Global Market,95655911,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +LSCC,Lattice Semiconductor Corporation,Lattice Semiconductor,Semiconductors,"Lattice Semiconductor Corp is a developer of semiconductor technology. Its product lines consist of programmable logic devices, video connectivity application-specific standard products, and wave devices.",http://www.latticesemi.com,LSCC.png,,Nasdaq Global Select,1023247840,Technology,Technology,Semiconductors, +LSI,Life Storage Inc.,Life Storage,REITs,"Life Storage Inc is a fully integrated, self-administered and self-managed real estate investment trust engaged in acquiring and managing self-storage properties.",https://www.lifestorage.com,LSI.png,David L. Rogers,New York Stock Exchange,4566706839,Real Estate,Real Estate,REIT - Industrial,REITs +LSTR,Landstar System Inc.,Landstar System,Transportation & Logistics,Landstar System Inc is an asset-light provider of integrated transportation management solutions. The company offers services to its customers across multiple transportation modes.,http://www.landstar.com,LSTR.png,James B. Gattoni,Nasdaq Global Select,4201344596,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +LSXMA,Liberty Media Corporation Series A Liberty SiriusXM Common Stock,Liberty Media Series Liberty SiriusXM Common Stock,Entertainment,"Liberty SiriusXM Group through its subsidiary holding is engaged in providing a subscription based satellite radio service. It transmits music, sports, entertainment, comedy, talk, news, traffic and weather channels, as well as infotainment services.",http://www.libertymedia.com,LSXMA.png,Gregory B. Maffei,Nasdaq Global Select,0,Consumer Cyclical,Consumer Cyclical,Broadcasting - Radio,Entertainment +LSXMB,Liberty Media Corporation Series B Liberty SiriusXM Common Stock,Liberty Media Series B Liberty SiriusXM Common Stock,Entertainment,"Liberty SiriusXM Group through its subsidiary holding is engaged in providing a subscription based satellite radio service. It transmits music, sports, entertainment, comedy, talk, news, traffic and weather channels, as well as infotainment services.",http://www.libertymedia.com,LSXMB.png,Gregory B. Maffei,Nasdaq Global Select,0,Consumer Cyclical,Consumer Cyclical,Broadcasting - Radio,Entertainment +LSXMK,Liberty Media Corporation Series C Liberty SiriusXM Common Stock,Liberty Media Series C Liberty SiriusXM Common Stock,Entertainment,"Liberty SiriusXM Group through its subsidiary holding is engaged in providing a subscription based satellite radio service. It transmits music, sports, entertainment, comedy, talk, news, traffic and weather channels, as well as infotainment services.",http://www.libertymedia.com,LSXMK.png,Gregory B. Maffei,Nasdaq Global Select,13458112280,Consumer Cyclical,Consumer Cyclical,Broadcasting - Radio,Entertainment +LTBR,Lightbridge Corporation,Lightbridge,Business Services,Lightbridge Corp along with its subsidiaries is a nuclear fuel technology company and it participates in the nuclear power industry in the U.S. and internationally. Its operating segments include: nuclear fuel technology and nuclear consulting business.,http://www.ltbridge.com,LTBR.png,Seth Grae,NASDAQ Capital Market,19646064,Industrials,Industrials,Business Services, +LTC,LTC Properties Inc.,LTC Properties,REITs,"LTC Properties Inc is a self-administered health care real estate investment trust. It invests in senior housing and health care properties through acquisitions, development, mortgage loans and other investments.",http://www.ltcreit.com,LTC.png,Wendy L. Simpson,New York Stock Exchange,1865849476,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +LTHM,Livent Corporation,Livent,Metals & Mining,,http://www.livent.com,,Paul W Graves,New York Stock Exchange,1862960000,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +LTL,ProShares Ultra Telecommunications,ProShares Ultra Telecommunications,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the Dow Jones U.S. Select TelecommunicationsSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index measures the performance of certain companies in the technology sector of the U.S. equity market. The fund is non-diversified.",http://www.proshares.com,LTL.png,,NYSE Arca,921250,,,, +LTM,LATAM Airlines Group S.A.,LATAM Airlines S.A.,Airlines,"LATAM Airlines Group SA is engaged in passenger and cargo transportation. It functions under two brands, which are LAN and TAM.",http://www.latamairlinesgroup.net,,Enrique Cueto Cueto Plaza,New York Stock Exchange,7358757355,Industrials,Industrials,Airlines, +LTN,Union Acquisition Corp.,Union Acquisition,Conglomerates,Union Acquisition Corp is a blank check company.,,,Kyle P. Bransfield,New York Stock Exchange,145043750,Industrials,Industrials,Conglomerates, +LTN^,LiveXLive Media,LiveXLive Media,Entertainment,"LiveXLive Media Inc, formerly Loton Corp, provides emerging live and digital music space content, including live music events. It operates through its subsidiary LiveXLive, Corp and provides live shows, club nights, corporate and other events.",http://www.livexlive.com,LTN^.png,Robert S. Ellin,OTC Pink,,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +LTPZ,Pimco 15 Year U.S. TIPS Index Exchange-Traded Fund,Pimco 15 Year U.S. TIPS Index Exchange-Traded Fund,,"The investment seeks to provide total return that closely corresponds, before fees and expenses, to the total return of the ICE BofAML 15+ Year US Inflation-Linked Treasury Index. + The fund invests at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities of the ICE BofAML 15+ Year US Inflation-Linked Treasury Index (the ""underlying index""). The underlying index is an unmanaged index comprised of Treasury Inflation-Protected Securities (""TIPS"") with a maturity of at least 15 years.",http://www.pimcoetfs.com/fundinfo,,,NYSE Arca,188387100,,,, +LTRPA,Liberty TripAdvisor Holdings Inc. Series A Common Stock,Liberty TripAdvisor Series Common Stock,Online Media,Liberty TripAdvisor Holdings Inc provides online travel site services and online retail through its subsidiaries TripAdvisor and BuySeasons.,http://www.libertytripadvisorholdings.com,LTRPA.png,Gregory B. Maffei,Nasdaq Global Select,1267764329,Technology,Technology,Internet Content & Information,Online Media +LTRPB,Liberty TripAdvisor Holdings Inc. Series B Common Stock,Liberty TripAdvisor Series B Common Stock,Online Media,Liberty TripAdvisor Holdings Inc provides online travel site services and online retail through its subsidiaries TripAdvisor and BuySeasons.,http://www.libertytripadvisorholdings.com,LTRPB.png,Gregory B. Maffei,Nasdaq Global Select,1283369314,Technology,Technology,Internet Content & Information,Online Media +LTRX,Lantronix Inc.,Lantronix,Communication Equipment,Lantronix Inc is a networking company. It provides machine to machine (M2M) and Internet of Things (IoT) solutions. It also provides a broad portfolio of products intended to enhance the value of electronic devices and machines.,http://www.lantronix.com,LTRX.png,Jeffrey W. Benck,NASDAQ Capital Market,57199039,Technology,Technology,Communication Equipment, +LTS,Ladenburg Thalmann Financial Services Inc,Ladenburg Thalmann Financial Services,Brokers & Exchanges,"Ladenburg Thalmann Financial Services Inc is a financial company. It is engaged in independent brokerage and advisory services, investment banking, investment research, institutional sales and trading, asset management services and trust services.",http://www.ladenburg.com,LTS.png,Richard J. Lampen,NYSE American,439863054,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +LTXB,LegacyTexas Financial Group Inc.,LegacyTexas Financial,Banks,"LegacyTexas Financial Group Inc is a financial services provider. It operates banks, which provide commercial banking services. The company's revenue is derived from loans and investment securities, and service charges and fees on deposits.",,,Kevin J. Hanigan,Nasdaq Global Select,1981439912,Financial Services,Financial Services,Banks - Regional - US,Banks +LUB,Luby's Inc.,Luby's,Restaurants,"Luby's Inc owns and operates restaurants in the United States. Its business segments are company-owned restaurants, franchise operations and culinary contract services.",http://www.lubysinc.com,LUB.png,Christopher J. Pappas,New York Stock Exchange,45358641,Consumer Cyclical,Consumer Cyclical,Restaurants, +LULU,lululemon athletica inc.,lululemon athletica,Retail - Apparel & Specialty,Lululemon Athletica Inc is a designer and retailer of technical athletic apparel operating in North America and Australia. Its yoga-inspired apparel is marketed under the lululemon athletica and ivivva athletica brand names.,http://www.lululemon.com,LULU.png,Calvin McDonald,Nasdaq Global Select,19876487729,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +LUNA,Luna Innovations Incorporated,Luna Innovations Incorporated,Computer Hardware,Luna Innovations Inc engages in providing unique capabilities in high speed optoelectronics and high performance fiber optic test products for the telecommunications industry and distributed fiber optic sensing for the aerospace and automotive industries.,http://www.lunainc.com,LUNA.png,Scott A. Graeff,NASDAQ Capital Market,93028215,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +LUV,Southwest Airlines Company,Southwest Airlines Company,Airlines,Southwest Airlines Co is one of largest domestic carrier in the United States. The company operates approximately 700 aircraft constituting an all-Boeing fleet and specializes in short-haul flights and several international locations.,http://www.southwest.com,LUV.png,Gary C. Kelly,New York Stock Exchange,32908993297,Industrials,Industrials,Airlines, +LVL,Invesco S&P Global Dividend Opportunities Index,Invesco S&P Global Dividend Opportunities Index,,"The investment seeks to track investment results (before fees and expenses) of the S&P Global Dividend Opportunities Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index, as well as American depositary receipts (""ADRs"") and global depositary receipts (""GDRs"") that represent securities in the underlying index. The underlying index seeks to measure the performance of 100 common stocks that offer high dividend yields and are listed on the exchanges of the countries included in the S&P Global Broad Market Index (""S&P Global BMI""). The fund is non-diversified.",http://www.invescopowershares.com,LVL.png,,NYSE Arca,31680000,,,, +LVS,Las Vegas Sands Corp.,Las Vegas Sands,Travel & Leisure,"Las Vegas Sands Corp operates fully integrated resorts with casino, hotel, entertainment. The company owns the Venetian Macao, Sands Macao, in Macau, the Marina Bay Sands resort in Singapore, the Venetian and Sands Bethlehem casinos in the United States.",http://www.sands.com,LVS.png,Sheldon Gary Adelson,New York Stock Exchange,46543124054,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +LW,Lamb Weston Holdings Inc.,Lamb Weston,Consumer Packaged Goods,"Lamb Weston Holdings Inc is a producer, provider, and marketer of value-added frozen potato products. It is a supplier of frozen potato products internationally. Its products include puff, chips, steak cut fries, trim fries, appetizers, among others.",http://www.lambweston.com,LW.png,Thomas P. Werner,New York Stock Exchange,10452207268,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +LWAY,Lifeway Foods Inc.,Lifeway Foods,Consumer Packaged Goods,"Lifeway Foods Inc manufactures probiotic, cultured, functional dairy and non-dairy health food products.",http://www.lifewayfoods.com,LWAY.png,Julie Smolyansky,NASDAQ Global Market,40861253,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +LX,LexinFintech Holdings Ltd.,LexinFintech,Credit Services,LexinFintech Holdings Ltd is an online consumer finance which focuses on serving the credit needs of educated young adults in China.,http://www.lexinfintech.com,,Jay Wenjie Xiao,NASDAQ Global Market,1657434483,Financial Services,Financial Services,Credit Services, +LXFR,Luxfer Holdings PLC,Luxfer PLC,Industrial Products,"Luxfer Holdings PLC is a materials technology company. It manufactures and supplies high-performance materials, components and gas cylinders to customers in environmental technologies, healthcare technologies, protection and specialty technologies.",http://www.luxfer.com,LXFR.png,Alok Maskara,New York Stock Exchange,514849407,Industrials,Industrials,Diversified Industrials,Industrial Products +LXFT,Luxoft Holding Inc. Class A,Luxoft Holding,Application Software,"Luxoft Holding Inc is a software development company. It develops and sells packaged software and other technology to companies in the financial services, automotive, telecommunications and energy sectors.",http://www.luxoft.com,LXFT.png,Dmitry Loshchinin,New York Stock Exchange,1980256914,Technology,Technology,Software - Application,Application Software +LXP,Lexington Realty Trust,Lexington Realty Trust,REITs,"Lexington Realty Trust is a REIT that owns a diversified portfolio of equity and debt investments in single-tenant commercial properties. It has equity ownership interests in over 195 consolidated real estate properties, located in around 40 states.",http://www.lxp.com,,T. Wilson Eglin,New York Stock Exchange,2220978777,Real Estate,Real Estate,REIT - Diversified,REITs +LXRX,Lexicon Pharmaceuticals Inc.,Lexicon Pharmaceuticals,Biotechnology,Lexicon Pharmaceuticals Inc operates as a biopharmaceutical company engaged in discovery and development of breakthrough treatments for human disease. The company mainly designs and develops drugs for therapeutic areas.,http://www.lexpharma.com,LXRX.png,Lonnel Coats,Nasdaq Global Select,550600240,Healthcare,Healthcare,Biotechnology, +LXU,LSB Industries Inc.,LSB Industries,Chemicals,"LSB Industries Inc is a chemical manufacturing, marketing, and engineering company. Principally, it is engaged in production and marketing of chemical products.",http://www.lsbindustries.com,,Mark T. Behrman,New York Stock Exchange,213493570,Basic Materials,Basic Materials,Chemicals, +LYB,LyondellBasell Industries NV Class A (Netherlands),LyondellBasell Industries NV (Netherlands),Chemicals,LyondellBasell Industries NV is a petrochemical producer operating in US and Europe. It produces polyethylene and propylene oxide used in various consumer and industrial end products.,http://www.lyb.com,LYB.png,,New York Stock Exchange,32892480000,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +LYG,Lloyds Banking Group Plc American Depositary Shares,Lloyds Banking Plc American Depositary Shares,Banks,"Lloyds Banking Group PLC provides a wide range of banking and financial services. Its core business activities are retail, commercial and corporate banking, general insurance, and life, pensions and investment provision.",http://www.lloydsbankinggroup.com,LYG.png,Antonio Horta-Osorio,New York Stock Exchange,52934312615,Financial Services,Financial Services,Banks - Regional - Europe,Banks +LYL,Dragon Victory International Limited,Dragon Victory International Limited,Credit Services,Dragon Victory International Ltd offers crowdfunding opportunities to entrepreneurs and funding sources. It provides its services through its online platform.,http://www.dvintinc.com,,Jianjun Sun,NASDAQ Capital Market,18959514,Financial Services,Financial Services,Credit Services, +LYTS,LSI Industries Inc.,LSI Industries,Computer Hardware,"LSI Industries Inc is engaged in providing corporate visual image solutions through the combination of digital and screen graphics capabilities and indoor and outdoor lighting products, lighting control systems and related professional services.",http://www.lsi-industries.com,,James A. Clark,Nasdaq Global Select,83280819,Technology,Technology,Electronic Components,Computer Hardware +LYV,Live Nation Entertainment Inc.,Live Nation Entertainment,Entertainment,"Live Nation Entertainment Inc is a live entertainment company, and a producer of live music concerts. It is involved in live music events, venue operations, and ticketing services.",http://www.livenationentertainment.com,LYV.png,Michael Rapino,New York Stock Exchange,11133129091,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +LZB,La-Z-Boy Incorporated,La-Z-Boy Incorporated,Manufacturing - Apparel & Furniture,"La-Z-Boy Inc through its subsidiaries manufactures, markets, imports, distributes and retails upholstery furniture products. In addition, it imports, distributes and retails accessories and wood furniture products.",http://www.la-z-boy.com,LZB.png,Kurt L. Darrow,New York Stock Exchange,1406409104,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +M,Macy's Inc,Macy's,Retail - Apparel & Specialty,"Macy's Inc is an omnichannel retailer. It sells merchandise, including men's, women's and children's apparel and accessories, cosmetics, home furnishings and other consumer goods.",http://www.macysinc.com,,Jeffrey Gennette,New York Stock Exchange,8007984266,Consumer Cyclical,Consumer Cyclical,Department Stores,Retail - Apparel & Specialty +MA,Mastercard Incorporated,Mastercard Incorporated,Credit Services,Mastercard Inc is a technology company that generates revenue by charging fees to its customers based on both the dollar volume of card activity and the number of transactions processed through the network.,http://www.mastercard.com,MA.png,Ajay Banga,New York Stock Exchange,239740742420,Financial Services,Financial Services,Credit Services, +MAA,Mid-America Apartment Communities Inc.,Mid-America Apartment Communities,REITs,"Mid-America Apartment Communities Inc is a multifamily focused, self-administered and self-managed REIT. The Company owns, operates, acquires and develops apartment communities in the Southeast and Southwest region of the United States.",http://www.maac.com,,H. Eric Bolton,New York Stock Exchange,11580313400,Real Estate,Real Estate,REIT - Residential,REITs +MAC,Macerich Company (The),Macerich Company (The),REITs,"Macerich Co is a real estate investment trust. Its business includes ownership, development, redevelopment, management and leasing of regional and community shopping centers.",http://www.macerich.com,MAC.png,Arthur M. Coppola,New York Stock Exchange,6370563989,Real Estate,Real Estate,REIT - Retail,REITs +MACK,Merrimack Pharmaceuticals Inc.,Merrimack Pharmaceuticals,Biotechnology,"Merrimack Pharmaceuticals Inc is a biotechnology company. It discovers, develops, and commercializes innovative medicines consisting of novel therapeutics paired with diagnostics to treat various types of cancer.",http://www.merrimack.com,MACK.png,Richard Peters,NASDAQ Global Market,76721008,Healthcare,Healthcare,Biotechnology, +MAG,MAG Silver Corporation,MAG Silver,Metals & Mining,"MAG Silver Corp is a mineral exploration and development company based in Canada. The group focuses on district-scale projects in the Mexican Silver Belt, and its main source of revenue is interest income from high interest savings accounts.",http://www.magsilver.com,MAG.png,George N. Paspalas,NYSE American,750181205,Basic Materials,Basic Materials,Silver,Metals & Mining +MAGS,Magal Security Systems Ltd.,Magal Security Systems,Consulting & Outsourcing,"Magal Security Systems Ltd develops, manufactures, markets and sells computerized security systems. Its systems are used to protect aircraft, national borders and sensitive facilities, including military bases, power plant installations, among others.",http://www.magal-s3.com,MAGS.png,Saar Koursh,NASDAQ Global Market,122819041,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +MAIN,Main Street Capital Corporation,Main Street Capital,Asset Management,Main Street Capital Corp is an investment firm engaged in providing customized debt and equity financing to lower middle market companies and debt capital to middle market companies.,http://www.mainstcapital.com,MAIN.png,Dwayne L. Hyzak,New York Stock Exchange,2271409894,Financial Services,Financial Services,Asset Management, +MAMS,MAM Software Group Inc.,MAM Software,Application Software,"MAM Software Group Inc through its subsidiaries is engaged in providing integrated information management solutions and services, and also provides cloud-based software solutions for the automotive aftermarket sector.",http://www.mamsoftwaregroup.com,MAMS.png,Michael G. Jamieson,NASDAQ Capital Market,102737815,Technology,Technology,Software - Infrastructure,Application Software +MAN,ManpowerGroup,ManpowerGroup,Employment Services,"ManpowerGroup Inc is engaged in the employment services industry. It offers permanent, temporary and contract recruitment services; assessment and selection services; training and development services; outsourcing services, and among others.",http://www.manpowergroup.com,,Jonas Prising,New York Stock Exchange,4867684680,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +MANH,Manhattan Associates Inc.,Manhattan Associates,Application Software,"Manhattan Associates Inc develops, sells, deploys, services and maintains software solutions designed to manage supply chains, inventory and omni-channel operations for retailers, wholesalers, manufacturers, logistics providers and other organizations.",http://www.manh.com,MANH.png,Eddie Capel,Nasdaq Global Select,3371567646,Technology,Technology,Software - Application,Application Software +MANT,ManTech International Corporation,ManTech International,Application Software,"Mantech International Corp provides technologies and solutions for mission-critical national security programs for the Intelligence Community, the departments of Defence, State, Homeland Security, Health and Human Services, Veterans Affairs and Justice.",http://www.mantech.com,MANT.png,Kevin M. Phillips,Nasdaq Global Select,2335668193,Technology,Technology,Software - Application,Application Software +MANU,Manchester United Ltd. Class A,Manchester United,Travel & Leisure,"Manchester United PLC and its subsidiaries operate a professional football club together with related and ancillary activities. It also operates Manchester United branded soccer schools, physical retail channels and e-commerce retail channels.",http://www.manutd.com,MANU.png,,New York Stock Exchange,3141137838,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +MAR,Marriott International,Marriott International,Travel & Leisure,"Marriott International Inc is an operator, franchisor and licensor of hotels and timeshare properties under different brand names. It also operates and develops residential properties and provides services to home/condominium owner associations.",http://www.marriott.com,MAR.png,Arne M. Sorenson,Nasdaq Global Select,39581348709,Consumer Cyclical,Consumer Cyclical,Lodging,Travel & Leisure +MARA,Marathon Patent Group Inc.,Marathon Patent,Business Services,Marathon Patent Group Inc is a patent and patent rights acquisition and licensing company. The company acquires patents and patent rights from their owners including individual inventors to Fortune 500 companies.,http://www.marathonpg.com,MARA.png,Merrick D. Okamoto,NASDAQ Capital Market,10983782,Industrials,Industrials,Business Services, +MARK,Remark Holdings Inc.,Remark,Online Media,"Remark Holdings Inc is an international digital media company. The company provides digital media experiences across multiple verticals, such as travel and entertainment and young adult lifestyle.",http://www.remarkholdings.com,MARK.png,Kai-Shing Tao,NASDAQ Capital Market,80449823,Technology,Technology,Internet Content & Information,Online Media +MARPS,Marine Petroleum Trust Units of Beneficial Interest,Marine Petroleum Trust Units of Beneficial Interest,Oil & Gas - Services,Marine Petroleum Trust is a U.S based royalty trust. It provides administration and liquidation of rights to payments from oil and natural gas leases in the Gulf of Mexico.,http://www.marps-marine.com,,,NASDAQ Capital Market,4260000,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +MAS,Masco Corporation,Masco,Building Materials,"Masco Corp provides homebuilding solutions the United States. Its array of products entails faucets, showerheads, paints and coatings.",http://www.masco.com,MAS.png,Keith J. Allman,New York Stock Exchange,10182259906,Basic Materials,Basic Materials,Building Materials, +MASI,Masimo Corporation,Masimo,Medical Instruments & Equipment,"Masimo Corp is a medical technology company. The company develops, manufactures, and markets noninvasive monitoring technologies. Its product includes noninvasive blood constituent and brain and breath monitoring.",http://www.masimo.com,,Joseph E. Kiani,Nasdaq Global Select,6733114611,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +MAT,Mattel Inc.,Mattel,Travel & Leisure,"Mattel Inc designs, manufactures, and markets a variety of toy products through sales to its customers and directly to consumers. The products include fashion dolls, infant and preschool products, toy cars, and electrical vehicles, among others.",http://www.mattel.com,,Ynon Kreiz,Nasdaq Global Select,4307481822,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +MATW,Matthews International Corporation,Matthews International,Conglomerates,"Matthews International Corp is a designer, manufacturer and marketer of memorialization products and brand solutions. Its products and services include cast bronze memorials, caskets, cast and etched architectural products, cremation equipment and others.",http://www.matw.com,,Joseph C. Bartolacci,Nasdaq Global Select,1240906846,Industrials,Consumer Cyclical,Personal Services,Industrials +MATX,Matson Inc.,Matson,Transportation & Logistics,"Matson Inc is a holding company, consisting of two segments, ocean transportation and logistics. The company also provides container stevedoring, container equipment maintenance and other terminal services for MatNav and other ocean carriers.",http://www.matson.com,MATX.png,Matthew J. Cox,New York Stock Exchange,1440639411,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +MAV,Pioneer Municipal High Income Advantage Trust of Beneficial Interest,Pioneer Municipal High Income Advantage Trust of Beneficial Interest,Asset Management,Pioneer Muni High Income Advantage Tr is a closed-end fund designed to pursue high current income exempt from regular federal income tax.,http://www.pioneerinvestments.com,MAV.png,Lisa Jones,New York Stock Exchange,262554634,Financial Services,Financial Services,Asset Management, +MAXR,Maxar Technologies Inc.,Maxar,Communication Equipment,"Maxar Technologies Ltd is an integrated space and geospatial intelligence company with a full range of space technology solutions for commercial and government customers including satellites, Earth imagery, geospatial data and analytics.",https://www.maxar.com,MAXR.png,Daniel L. Jablonsky,New York Stock Exchange,336094456,Technology,Technology,Communication Equipment, +MAYS,J. W. Mays Inc.,J. W. Mays,Real Estate Services,JW Mays Inc is a US based real estate company. It is engaged in leasing of real estate and operates a number of commercial real estate properties in New York.,http://www.jwmays.com,,Lloyd J. Shulman,NASDAQ Capital Market,79625326,Real Estate,Real Estate,Real Estate - General,Real Estate Services +MB,MINDBODY Inc.,MINDBODY,Application Software,MINDBODY Inc is a provider of cloud-based business management software for the wellness services industry. The company offers its software platform to its subscribers as a subscription-based service.,https://www.mindbodyonline.com,MB.png,Richard L. Stollmeyer,NASDAQ Global Market,1750464054,Technology,Technology,Software - Application,Application Software +MBB,iShares MBS ETF,iShares MBS ETF,,"The investment seeks to track the investment results of the Bloomberg Barclays U.S. MBS Index. + The fund seeks to track the performance of the underlying index by investing at least 90% of its assets in the securities of the underlying index and in investments that provide substantially similar exposure to securities in the underlying index. The index measures the performance of investment-grade mortgage-backed pass-through securities (""MBS"") issued or guaranteed by U.S. government agencies.",http://www.ishares.com,MBB.png,,NASDAQ Global Market,13843632000,,,, +MBCN,Middlefield Banc Corp.,Middlefield Banc,Banks,Middlefield Banc Corp is a bank holding company. The company through its subsidiaries is engaged in the general commercial banking business in Northeastern and Central Ohio.,http://www.middlefieldbank.bank,MBCN.png,Thomas G. Caldwell,NASDAQ Capital Market,138954740,Financial Services,Financial Services,Banks - Regional - US,Banks +MBFI,MB Financial Inc.,MB Financial,Banks,MB Financial Inc is a financial holding company. It offers an array of financial services primarily to small and middle market businesses and individuals in the markets it serves through MB Financial Bank.,http://www.mbfinancial.com,MBFI.png,Mitchell S. Feiger,Nasdaq Global Select,3758732524,Financial Services,Financial Services,Banks - Regional - US,Banks +MBG,SPDR Bloomberg Barclays Mortgage Backed Bond,SPDR Bloomberg Barclays Mortgage Backed Bond,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the price and yield performance of the Bloomberg Barclays U.S. MBS Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of the U.S. agency mortgage pass-through segment of the U.S. investment grade bond market. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,272422000,,,, +MBI,MBIA Inc.,MBIA,Insurance - Property & Casualty,MBIA Inc is engaged in providing financial guarantee insurance to the United States public finance markets. Its segments are U.S. public finance insurance; corporate; international and structured finance insurance.,http://www.mbia.com,,William C. Fallon,New York Stock Exchange,869264886,Financial Services,Financial Services,Insurance - Property & Casualty, +MBII,Marrone Bio Innovations Inc.,Marrone Bio Innovations,Agriculture,"Marrone Bio Innovations Inc is a producer of bio-based pest management and plant health products. The company offers its products to the markets that use conventional chemical pesticides, including certain agricultural and water markets.",http://www.marronebioinnovations.com,MBII.png,Pamela G. Marrone,NASDAQ Capital Market,166257179,Basic Materials,Basic Materials,Agricultural Inputs,Agriculture +MBIN,Merchants Bancorp,Merchants Bancorp,Banks,"Merchants Bancorp is a bank holding company. It operates multi-family housing and healthcare facility financing and servicing, mortgage warehouse financing, retail and correspondent residential mortgage banking, agricultural lending and community banking.",http://www.merchantsbankofindiana.com,MBIN.png,Michael F. Petrie,NASDAQ Capital Market,564124748,Financial Services,Financial Services,Banks - Regional - US,Banks +MBIO,Mustang Bio Inc.,Mustang Bio,Biotechnology,Mustang Bio Inc is a clinical-stage biopharmaceutical company. It is engaged in the development and commercialization of novel cancer immunotherapy products designed to utilize the power of the patient's own immune system to eliminate cancer cells.,http://www.mustangbio.com,MBIO.png,Manuel Litchman,NASDAQ Global Market,103601798,Healthcare,Healthcare,Biotechnology, +MBOT,Microbot Medical Inc.,Microbot Medical,Medical Instruments & Equipment,"Microbot Medical Inc is a pre-clinical medical device company. It specializes in research, design and development of next generation micro-robotics assisted medical technologies.",http://www.microbotmedical.com,MBOT.png,Harel Gadot,NASDAQ Capital Market,43537580,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +MBRX,Moleculin Biotech Inc.,Moleculin Biotech,Biotechnology,"Moleculin Biotech Inc is a clinical-stage pharmaceutical company. The company is engaged in the development of anti-cancer drug candidates. Its drug development technologies include liposomal Annamycin, WP1122 and WP1066.",http://www.moleculin.com,MBRX.png,Walter V. Klemp,NASDAQ Capital Market,46102319,Healthcare,Healthcare,Biotechnology, +MBT,Mobile TeleSystems PJSC,Mobile TeleSystems PJSC,Communication Services,"Mobile TeleSystems PJSC is wireless telephone operator in Russia. It provides fixed-line broadband, data transfer, pay-TV and various value-added services, including Big Data, cloud services, financial services, e-commerce, and others.",http://www.mtsgsm.com,MBT.png,Alexey V. Kornya,New York Stock Exchange,8002863828,Communication Services,Communication Services,Telecom Services, +MBTF,M B T Financial Corp,M B T Financial,Banks,MBT Financial Corp is a bank holding company. The firm holds independently owned community bank in Southeast Michigan.,http://www.mbandt.com,MBTF.png,H. Douglas Chaffin,Nasdaq Global Select,238083929,Financial Services,Financial Services,Banks - Regional - US,Banks +MBUU,Malibu Boats Inc.,Malibu Boats,Autos,"Malibu Boats Inc is a designer, manufacturer and marketer of performance sport boats. Its boats are used for water sports, including water skiing, wakeboarding and wake surfing, as well as general recreational boating.",http://www.malibuboats.com,MBUU.png,Jack D. Springer,NASDAQ Global Market,877980567,Consumer Cyclical,Consumer Cyclical,Recreational Vehicles,Autos +MBWM,Mercantile Bank Corporation,Mercantile Bank,Banks,"Mercantile Bank Corp is a bank holding company. It provides banking services offering deposit products including checking, savings, and term certificate accounts, and lending products including commercial, residential mortgage and installment loans.",http://www.mercbank.com,,Robert B. Kaminski,Nasdaq Global Select,559188538,Financial Services,Financial Services,Banks - Regional - US,Banks +MC,Moelis & Company Class A,Moelis & Company,Asset Management,"Moelis & Company is a global independent investment bank that provides innovative, strategic advice to a diverse client base. It serves client such as corporations, governments, and financial sponsors. It generates a majority of its revenue from the U.S.",http://www.moelis.com,MC.png,Kenneth Moelis,New York Stock Exchange,2044398214,Financial Services,Financial Services,Asset Management, +MCA,Blackrock MuniYield California Quality Fund Inc.,Blackrock MuniYield California Quality Fund,Asset Management,"Blackrock Muniyield CA Insured FD is a diversified, closed-end management investment company. The Fund's investment objective is to provide total return through a combination of current income and capital appreciation.",https://www.blackrock.com,MCA.png,John M. Perlowski,New York Stock Exchange,448650550,Financial Services,Financial Services,Asset Management, +MCB,Metropolitan Bank Holding Corp.,Metropolitan Bank Holding,Banks,"Metropolitan Bank Holding Corp provide a broad range of business, commercial and retail banking products and services to small businesses, middle-market enterprises, public entities and affluent individuals in the New York metropolitan area.",http://www.metropolitanbankny.com,,Mark R. DeFazio,New York Stock Exchange,296034930,Financial Services,Financial Services,Banks - Regional - US,Banks +MCBC,Macatawa Bank Corporation,Macatawa Bank,Banks,"Macatawa Bank Corp is a holding company of Macatawa Bank. It offers commercial and personal banking services, brokerage services, online banking and lending funds to individual customers and corporates through its subsidiary, Macatawa Bank.",http://www.macatawabank.com,MCBC.png,Ronald L. Haan,Nasdaq Global Select,349986825,Financial Services,Financial Services,Banks - Regional - US,Banks +MCC,Medley Capital Corporation,Medley Capital,Asset Management,Medley Capital Corp is a non-diversified closed end management investment company in US. Its objective is to generate current income and capital appreciation by lending directly to privately held middle market companies.,http://www.medleycapitalcorp.com,,Brook Taube,New York Stock Exchange,189570254,Financial Services,Financial Services,Asset Management, +MCD,McDonald's Corporation,McDonald's,Restaurants,"McDonald's Corp operates a chain of restaurants with approximately 37,200 restaurants in 120 countries. It also receives franchise royalties, and licensing pacts. The company offers a uniform value-priced menu with special additions based on regions.",http://www.aboutmcdonalds.com,MCD.png,Stephen Easterbrook,New York Stock Exchange,137800207188,Consumer Cyclical,Consumer Cyclical,Restaurants, +MCEP,Mid-Con Energy Partners LP,Mid-Con Energy Partners,Oil & Gas - E&P,"Mid-Con Energy Partners LP acquires, explores, develops, and produces oil and natural gas properties in North America.",http://www.midconenergypartners.com,,Jeffrey R. Olmstead,Nasdaq Global Select,32657961,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +MCF,Contango Oil & Gas Company,Contango Oil & Gas Company,Oil & Gas - E&P,"Contango Oil & Gas Company is an independent energy company. It is engaged in the exploration, development, production and acquisition of crude oil, natural gas and natural gas liquids reserves in the Gulf of Mexico.",http://www.contango.com,,Wilkie S. Colyer,NYSE American,131515657,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +MCFT,MasterCraft Boat Holdings Inc.,MasterCraft Boat,Autos,MCBC Holdings Inc is a designer and manufacturer of inboard tournament ski boats and luxury performance V-drive runabouts under the MasterCraft brand and high-end saltwater fishing boats under the Hydra-Sports brand.,http://www.mastercraft.com,MCFT.png,Terry McNew,NASDAQ Global Market,415709131,Consumer Cyclical,Consumer Cyclical,Recreational Vehicles,Autos +MCHI,iShares MSCI China ETF,iShares MSCI China ETF,,"The investment seeks to track the investment results of the MSCI China Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is a free float-adjusted market capitalization-weighted index designed to measure the performance of equity securities in the top 85% in market capitalization of the Chinese equity securities markets, as represented by the H-Shares and B-Shares markets. The fund is non-diversified.",http://www.ishares.com,MCHI.png,,NASDAQ Global Market,4290480000,,,, +MCHP,Microchip Technology Incorporated,Microchip Technology Incorporated,Semiconductors,"Microchip Technology Inc develops, manufactures and sells semiconductor products used for a range of embedded control applications. It also provides license Flash-IP solutions.",http://www.microchip.com,MCHP.png,Steve Sanghi,Nasdaq Global Select,19599555856,Technology,Technology,Semiconductors, +MCHX,Marchex Inc.,Marchex,Advertising & Marketing Services,"Marchex Inc is a mobile advertising technology company. It provides products and services for businesses of all sizes. The company's analytics technology can facilitate call quality, analyze calls and measure the outcomes of calls.",http://www.marchex.com,,Michael A. Arends,Nasdaq Global Select,175487958,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +MCI,Barings Corporate Investors,Barings Corporate Investors,Asset Management,Barings Corporate Investors is a United States based closed-end management investment company. Its investment objective is to maintain a portfolio of securities providing a fixed yield and at the same time offering an opportunity for capital gains.,http://www.barings.com,MCI.png,,New York Stock Exchange,309573310,Financial Services,Financial Services,Asset Management, +MCK,McKesson Corporation,McKesson,Medical Distribution,"McKesson Corp provides medicines, pharmaceutical supplies, information and care management products and services across the healthcare industry. It operates with two segments namely McKesson Distribution Solutions and McKesson Technology Solutions.",http://www.mckesson.com,MCK.png,John H. Hammergren,New York Stock Exchange,25499333407,Healthcare,Healthcare,Medical Distribution, +MCN,Madison Covered Call & Equity Strategy Fund,Madison Covered Call & Equity Strategy Fund,Asset Management,"Madison/claymore Covr Call & EqtStrtgFd is a diversified, closed-end management investment company. Its primary objective is to provide a high level of current income and current gains. Its secondary objective is to achieve long-term capital appreciation.",http://www.madisonfunds.com,MCN.png,Katherine L. Frank,New York Stock Exchange,141517419,Financial Services,Financial Services,Asset Management, +MCO,Moody's Corporation,Moody's,Brokers & Exchanges,"Moody's Corporation publishes credit ratings, and research reports on fixed-income securities, issuers of securities, and other credit obligations. The company primarily provides opinions and reports to investors and institutions.",http://www.moodys.com,MCO.png,Raymond W. Mcdaniel,New York Stock Exchange,30902206000,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +MCR,MFS Charter Income Trust,MFS Charter Income Trust,Asset Management,MFS Charter Income Trust is a United States based closed-end fund. Its investment objective is to seek high current income. The fund invests the assets primarily in debt instruments.,http://www.mfs.com,MCR.png,David L. DiLorenzo,New York Stock Exchange,373861008,Financial Services,Financial Services,Asset Management, +MCRB,Seres Therapeutics Inc.,Seres Therapeutics,Biotechnology,Seres Therapeutics Inc is a microbiome therapeutics platform company which is engaged in developing biological drugs which are referred as ecobiotic microbiome therapeutics.,http://www.serestherapeutics.com,MCRB.png,Eric D. Shaff,Nasdaq Global Select,274143149,Healthcare,Healthcare,Biotechnology, +MCRI,Monarch Casino & Resort Inc.,Monarch Casino & Resort,Travel & Leisure,"Monarch Casino & Resort Inc owns and operates the Atlantis Casino Resort Spa, a hotel or casino facility in Reno, Nevada; the Monarch Casino Black Hawk in Black Hawk, Colorado and real estate proximate to the Atlantis and Monarch Casino Black Hawk.",http://www.monarchcasino.com,,John Farahi,Nasdaq Global Select,774812668,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +MCRN,Milacron Holdings Corp.,Milacron,Industrial Products,"Milacron Holdings Corp manufactures, distributes and services engineered and customized systems within plastic technology and processing industry. The Melt Delivery and Control Systems generate maximum revenue for the company.",http://www.milacron.com,MCRN.png,Thomas Goeke,New York Stock Exchange,1002766379,Industrials,Industrials,Diversified Industrials,Industrial Products +MCRO,IQ Hedge Macro Tracker,IQ Hedge Macro Tracker,,"The investment seeks investment results that correspond (before fees and expenses) generally to the price and yield performance of its underlying index, the IQ Hedge Macro Index. + The fund is a ""fund of funds"" which means it invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its underlying index, which includes underlying funds. The underlying index consists of a number of components (""underlying index Components"") selected in accordance with IndexIQ's rules-based methodology of such underlying index.",http://www.indexiq.com,MCRO.png,,NYSE Arca,6440000,,,, +MCS,Marcus Corporation (The),Marcus (The),Entertainment,"Marcus Corp is engaged in two business segments, which are movie theatres and hotels and resorts.",http://www.marcuscorp.com,,Gregory S. Marcus,New York Stock Exchange,1155845306,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +MCY,Mercury General Corporation,Mercury General,Insurance - Property & Casualty,"Mercury General Corp is an insurance holding company. It is engaged in writing personal automobile insurance as well as homeowners, commercial automobile, commercial property, mechanical breakdown, and umbrella insurance.",http://www.mercuryinsurance.com,,Gabriel Tirador,New York Stock Exchange,2921099572,Financial Services,Financial Services,Insurance - Property & Casualty, +MD,Mednax Inc.,Mednax,Health Care Providers,"Mednax Inc is a provider of physician services that are newborn, anesthesia, maternal-fetal, teleradiology, pediatric cardiology and other pediatric subspecialty care. Anesthesiology and Neonatology and other pediatric subspecialties generate more income.",http://www.mednax.com,,Roger J. Medel,New York Stock Exchange,3310343356,Healthcare,Healthcare,Medical Care,Health Care Providers +MDB,MongoDB Inc.,MongoDB,Application Software,"MongoDB Inc develops and sells subscriptions to a modern, general purpose database platform. It also provides post-contract support, training, and consulting services for its offerings.",https://www.mongodb.com,MDB.png,Dev C Ittycheria,NASDAQ Global Market,5112706790,Technology,Technology,Software - Application,Application Software +MDC,M.D.C. Holdings Inc.,M.D.C.,Homebuilding & Construction,M.D.C. Holdings Inc is engaged in the residential construction industry. Its home building operations consists of construction and sale of single-family detached homes and financial services including mortgage loans and title agency services.,http://www.mdcholdings.com,MDC.png,Larry A. Mizel,New York Stock Exchange,1850755857,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +MDCA,MDC Partners Inc.,MDC Partners,Advertising & Marketing Services,"MDC Partners Inc is a marketing company whose core activities involve direct marketing, mobile marketing, market research, data analytics, design & branding, social media communications and e-commerce.",http://www.mdc-partners.com,MDCA.png,,Nasdaq Global Select,151303338,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +MDCO,The Medicines Company,The Medicines Company,Drug Manufacturers,"The Medicines Co is a pharmaceutical company. It provides transformational solutions to address the most pressing healthcare needs facing patients, physicians and providers. The company's products are Angiomax, Ionsys, Minocin for injection and Orbactiv.",http://www.themedicinescompany.com,MDCO.png,Mark Timney,Nasdaq Global Select,1782663618,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +MDGL,Madrigal Pharmaceuticals Inc.,Madrigal Pharmaceuticals,Biotechnology,Madrigal Pharmaceuticals Inc is a company focused on the development of novel compounds for the treatment of cardiovascular-metabolic diseases and nonalcoholic steatohepatitis (NASH).,http://www.madrigalpharma.com,MDGL.png,Paul A. Friedman,NASDAQ Capital Market,1801355806,Healthcare,Healthcare,Biotechnology, +MDGS,Medigus Ltd.,Medigus,Medical Devices,"Medigus Ltd is engaged in the development, manufacturing, and marketing of surgical endostaplers and direct vision systems for minimally invasive medical procedures.",http://www.medigus.com,,Christopher Rowland,NASDAQ Capital Market,10212859,Healthcare,Healthcare,Medical Devices, +MDIV,Multi-Asset Diversified Income Index Fund,Multi-Asset Diversified Income Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an index called the NASDAQ US Multi-Asset Diversified Income IndexSM. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and/or depositary receipts (20%), real estate investment trusts (""REITs"") (20%), preferred securities (20%), master limited partnerships (""MLPs"") (20%) and an exchange-traded fund (""ETF"")(20%) that comprise the index (each, an ""index segment"").",http://www.ftportfolios.com,MDIV.png,,NASDAQ Global Market,620364036,,,, +MDJH,MDJM LTD,MDJM,,,,,,NASDAQ Capital Market,0,,,, +MDLY,Medley Management Inc. Class A,Medley Management,Asset Management,Medley Management Inc is an asset management company providing its services mainly to retail and institutional investors. It provides credit-focused investment strategies through various funds and products.,http://www.medleycapitalcorp.com,,Seth Taube / Brook Taube,New York Stock Exchange,110716238,Financial Services,Financial Services,Asset Management, +MDLZ,Mondelez International Inc.,Mondelez International,Consumer Packaged Goods,"Mondelez International Inc is associated with the confectionery industry. It manufactures and markets snack food and beverage products like biscuits, chocolate, gum and candy, and beverages.The sale of biscuits generate maximum revenue for the company.",http://www.mondelezinternational.com,MDLZ.png,Dirk Van de Put,Nasdaq Global Select,66876429090,Consumer Defensive,Consumer Defensive,Confectioners,Consumer Packaged Goods +MDP,Meredith Corporation,Meredith,Publishing,"Meredith Corp is a media company operating in America. The company focuses on publishing and marketing entertainment content which include home, family, food and lifestyle.",http://www.meredith.com,MDP.png,Thomas Harty,New York Stock Exchange,2424014516,Consumer Cyclical,Consumer Cyclical,Publishing, +MDR,McDermott International Inc.,McDermott International,Oil & Gas - Services,"McDermott International Inc is an engineering, procurement, construction and installation company engaged in designing and executing complex offshore oil and gas projects.",http://www.mcdermott.com,MDR.png,David Dickson,New York Stock Exchange,1713743242,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +MDRR,Medalist Diversified REIT Inc.,Medalist Diversified REIT,REITs,,,,Thomas E. Messier,NASDAQ Capital Market,17737720,Real Estate,Real Estate,REIT - Diversified,REITs +MDRX,Allscripts Healthcare Solutions Inc.,Allscripts Healthcare Solutions,Application Software,"Allscripts Healthcare Solutions Inc is a provider of clinical, financial, connectivity and information solutions and related professional services that empower hospitals, physicians and post-acute organizations to deliver world-class outcomes.",http://www.allscripts.com,MDRX.png,Paul M. Black,Nasdaq Global Select,2155973314,Technology,Technology,Software - Application,Application Software +MDSO,Medidata Solutions Inc.,Medidata Solutions,Application Software,"Medidata Solutions Inc provides cloud-based solutions for life sciences. Its customers are pharmaceutical, biotechnology, and medical device companies, academic institutions, and contract research organizations.",http://www.mdsol.com,,Tarek A Sherif,Nasdaq Global Select,4544614870,Technology,Technology,Health Information Services,Application Software +MDT,Medtronic plc.,Medtronic plc.,Medical Devices,"Medtronic PLC is a medical technology company. It primarily manufacture and sell device-based medical therapies. It operates in Cardiac and Vascular, Minimally Invasive Therapies, Restorative Therapies and Diabetes segments.",http://www.medtronic.com,,Omar Ishrak,New York Stock Exchange,118564049413,Healthcare,Healthcare,Medical Devices, +MDU,MDU Resources Group Inc. (Holding Company),MDU Resources (Holding Company),Building Materials,"MDU Resources Group Inc operates as a diversified natural resource company. The company mines aggregates and markets crushed stone, sand, gravel and related construction materials, including ready-mixed concrete, cement, asphalt, and liquid asphalt.",http://www.mdu.com,,David L. Goodin,New York Stock Exchange,5043748620,Basic Materials,Basic Materials,Building Materials, +MDWD,MediWound Ltd.,MediWound,Biotechnology,"MediWound Ltd is a biopharmaceutical company engaged in developing, manufacturing and commercializing novel products to address unmet needs in the fields of severe burns, chronic and other hard-to-heal wounds, connective tissue disorders and others.",http://www.mediwound.com,MDWD.png,Gal Cohen,NASDAQ Global Market,136437772,Healthcare,Healthcare,Biotechnology, +MDY,SPDR MidCap Trust Series I,SPDR MidCap Trust Series I,,"The investment seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of the S&P MidCap 400® Index™. + The Trust seeks to achieve its investment objective by holding a portfolio of the common stocks that are included in the index (the “Portfolio”), with the weight of each stock in the Portfolio substantially corresponding to the weight of such stock in the index. The index is composed of four hundred (400) selected stocks, all of which are listed on national stock exchanges, and span a broad range of major industry groups.",http://www.spdrs.com,,,NYSE Arca,18839962164,,,, +MDYG,SPDR S&P 400 Mid Cap Growth ETF (based on S&P MidCap 400 Growth Index--symbol: MUV),SPDR S&P 400 Mid Cap Growth ETF (based on S&P MidCap 400 Growth Index--symbol: MUV),,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P MidCap 400 Growth Index that tracks the performance of medium capitalization exchange traded U.S. equity securities exhibiting ""growth"" characteristics. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index measures the performance of the mid-capitalization growth segment of the U.S. equity market. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,1298281500,,,, +MDYV,SPDR S&P 400 Mid Cap Value ETF (based on S&P MidCap 400 Value Index--symbol: MGD,SPDR S&P 400 Mid Cap Value ETF (based on S&P MidCap 400 Value Index--symbol: MGD,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P MidCap 400 Value Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index measures the performance of the mid-capitalization value segment of the U.S. equity market. It may purchase a subset of the securities in the index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the index. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,1163642400,,,, +MED,MEDIFAST INC,MEDIFAST,Retail - Apparel & Specialty,"Medifast Inc is a health products manufacturer in the United States. It sells products such as meal replacements, snacks, hydration products and vitamins mainly through an online platform.",http://www.medifastdiet.com,MED.png,Daniel R. Chard,New York Stock Exchange,1540788497,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +MEDP,Medpace Holdings Inc.,Medpace,Medical Diagnostics & Research,"Medpace Holdings Inc is a clinical contract research organisation. It is engaged in providing scientifically-driven clinical research-based drug and medical device development services to the biotechnology, pharmaceutical and medical device industries.",http://www.medpace.com,MEDP.png,August J. Troendle,Nasdaq Global Select,2474907999,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +MEET,The Meet Group Inc.,The Meet,Online Media,MeetMe Inc is a social network where new people meet on mobile platforms to connect and chat with each other. The company offers online marketing where marketers display their advertisements in different formats and in different locations.,http://www.themeetgroup.com,MEET.png,Geoffrey Cook,NASDAQ Capital Market,434775591,Technology,Technology,Internet Content & Information,Online Media +MEI,Methode Electronics Inc.,Methode Electronics,Computer Hardware,Methode Electronics Inc is a part of the electronic components industry. Its main products primarily include components and subsystem devices.,http://www.methode.com,MEI.png,Donald W. Duda,New York Stock Exchange,983483054,Technology,Technology,Electronic Components,Computer Hardware +MEIP,MEI Pharma Inc.,MEI Pharma,Drug Manufacturers,"MEI Pharma Inc is an oncology company focused on the clinical development of novel therapeutics for cancer. The Company's portfolio of drug candidates includes Pracinostat, an oral histone deacetylase inhibitor.",http://www.meipharma.com,MEIP.png,Daniel P. Gold,NASDAQ Capital Market,194528089,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +MELI,MercadoLibre Inc.,MercadoLibre,Retail - Apparel & Specialty,"MercadoLibre Inc is an e-commerce company. It hosts the online commerce platform in Latin America, which is focused on enabling e-commerce and its related services. The company generates most of its revenue from Brazil, Argentina, Venezuela, and Mexico.",http://www.mercadolibre.com,MELI.png,Marcos Galperin,Nasdaq Global Select,16820435862,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +MELR,Melrose Bancorp Inc.,Melrose Bancorp,Banks,"Melrose Bancorp Inc is engaged in taking deposits and investing in one- to four-family residential real estate loans and home equity loans and lines of credit. The company provides financial services to individuals, families and businesses.",https://www.melrosebank.com,MELR.png,Jeffrey D. Jones,NASDAQ Capital Market,46793523,Financial Services,Financial Services,Banks - Regional - US,Banks +MEN,Blackrock MuniEnhanced Fund Inc,Blackrock MuniEnhanced Fund,Asset Management,Blackrock Muni Enhanced Fund Inc is a diversified investment fund with an investment objective to provide shareholders with as high a level of current income exempt from U.S. federal income taxes as is consistent with its investment policies.,http://www.blackrock.com,MEN.png,John M. Perlowski,New York Stock Exchange,310373109,Financial Services,Financial Services,Asset Management, +MEOH,Methanex Corporation,Methanex,Chemicals,"Methanex Corp is engaged in the production of chemicals. Its primary product is methanol, a commodity chemical that is used to make a range of industrial, consumer and energy products.",http://www.methanex.com,MEOH.png,John N. Floren,Nasdaq Global Select,4312835899,Basic Materials,Basic Materials,Chemicals, +MERC,Mercer International Inc.,Mercer International,Forest Products,"Mercer International Inc operates in the pulp business and its operations are located in Germany and Western Canada. The Company is a producer of market northern bleached softwood kraft, or NBSK, pulp in the world.",http://www.mercerint.com,,David M. Gandossi,Nasdaq Global Select,951944251,Basic Materials,Basic Materials,Paper & Paper Products,Forest Products +MESA,Mesa Air Group Inc.,Mesa Air,Airlines,,http://www.mesa-air.com,MESA.png,Jonathan G. Ornstein,Nasdaq Global Select,226480006,Industrials,Industrials,Airlines, +MESO,Mesoblast Limited,Mesoblast Limited,Biotechnology,Mesoblast Ltd is engaged in the development of biologic products for the broad field of regenerative medicine. Its proprietary regenerative medicine technology platform is based on specialized cells known as mesenchymal lineage adult stem cells.,http://www.mesoblast.com,,Silviu Itescu,Nasdaq Global Select,426402157,Healthcare,Healthcare,Biotechnology, +MET,MetLife Inc.,MetLife,Insurance - Life,"MetLife Inc provides life insurance, annuities, employee benefits and asset management in the United States, Japan, Latin America, Asia, Europe and the Middle East.",http://www.metlife.com,MET.png,Steven A. Kandarian,New York Stock Exchange,44511339356,Financial Services,Financial Services,Insurance - Life, +METC,Ramaco Resources Inc.,Ramaco Resources,Coal,"Ramaco Resources Inc is a operator and developer of high-quality, low-cost metallurgical coal in central and southern West Virginia and southwestern Pennsylvania.",http://www.ramacoresources.com,METC.png,Michael D. Bauersachs,Nasdaq Global Select,242498925,Basic Materials,Basic Materials,Coal, +MFA,MFA Financial Inc.,MFA Financial,REITs,"MFA Financial Inc through its subsidiaries is engaged in real estate finance business. The company invests in residential mortgage assets, including Agency MBS, Non-Agency MBS, residential whole loans and CRT securities.",http://www.mfafinancial.com,,Craig L. Knutson,New York Stock Exchange,3331139083,Real Estate,Real Estate,REIT - Diversified,REITs +MFAC,Megalith Financial Acquisition Corp. Class A,Megalith Financial Acquisition,Asset Management,,,,Samvir S. Sidhu,New York Stock Exchange,208860166,Financial Services,Financial Services,Asset Management, +MFC,Manulife Financial Corporation,Manulife Financial,Insurance - Life,"Manulife Financial Corp together with its subsidiaries provides individual life insurance and individual and group long-term care insurance services. Its business segments are Asia Division, Canadian Division, U.S. Division, and Corporate and Other.",http://www.manulife.com,,Rocco Gori,New York Stock Exchange,31141846578,Financial Services,Financial Services,Insurance - Life, +MFCB,MFC Bancorp Ltd.,MFC Bancorp,Asset Management,"MFC Bancorp Ltd is a trade finance and supply chain company. The Company provides supply chain services, logistics and other trade and structured finance services to producers and consumers.",http://www.mfcbancorpltd.com,,Michael J. Smith,New York Stock Exchange,82729687,Financial Services,Financial Services,Asset Management, +MFD,Macquarie First Trust Global,Macquarie First Trust Global,Asset Management,Macquarie/First Trust Global Infrastructure/Utilities Dividend&Income Fund is a United States based non-diversified closed-end management company. Its objective is to seek high current return.,http://www.ftportfolios.com,MFD.png,James M. Dykas,New York Stock Exchange,92987622,Financial Services,Financial Services,Asset Management, +MFG,Mizuho Financial Group Inc. Sponosred ADR (Japan),Mizuho Financial Sponosred (Japan),Banks,"Mizuho Financial Group Inc engages in banking, trust banking, securities and other businesses related to financial services. The company provides financial products and services in relation to deposits, lending and exchange settlement.",http://www.mizuho-fg.co.jp,MFG.png,Tatsufumi Sakai,New York Stock Exchange,40002740149,Financial Services,Financial Services,Banks - Regional - Asia,Banks +MFGP,Micro Focus Intl PLC ADS each representing One Ord Sh,Micro Focus Intl PLC ADS each representing One Ord Sh,Application Software,"Micro Focus International PLC is a United Kingdom-based provider of software solutions. It provides software that allows companies to develop, test, deploy, assess and modernize business-critical enterprise applications.",http://www.microfocus.com,MFGP.png,Christopher P. Hsu,New York Stock Exchange,8195294620,Technology,Technology,Software - Application,Application Software +MFIN,Medallion Financial Corp.,Medallion Financial,Credit Services,"Medallion Financial Corp is a specialty finance company that originates, acquires, and services loans that finance taxicab medallions and various types of commercial businesses. The company operates through Lending and Investing operation segments.",http://www.medallion.com,MFIN.png,Alvin M. Murstein,Nasdaq Global Select,134664687,Financial Services,Financial Services,Credit Services, +MFL,Blackrock MuniHoldings Investment Quality Fund of Beneficial Interest,Blackrock MuniHoldings Investment Quality Fund of Beneficial Interest,Asset Management,Blackrock Muniholdings Investment Quality Fund is a non-diversified perpetual closed-end management investment company. Its investment objective is to provide shareholders with current income exempt from regular Federal income tax.,https://www.blackrock.com,MFL.png,John M. Perlowski,New York Stock Exchange,487837886,Financial Services,Financial Services,Asset Management, +MFM,MFS Municipal Income Trust,MFS Municipal Income Trust,Asset Management,"MFS Municipal Income Trust is a United States based diversified closed-end management investment company. Its investment objective is to seek high current income exempt from federal income tax, but may also consider capital appreciation.",https://www.mfs.com,MFM.png,David L. DiLorenzo,New York Stock Exchange,273197556,Financial Services,Financial Services,Asset Management, +MFNC,Mackinac Financial Corporation,Mackinac Financial,Banks,"Mackinac Financial Corp is a bank holding company. The company, through its subsidiary, is engaged in the general commercial banking business, providing a full range of loan and deposit products.",http://www.bankmbank.com,,Paul D. Tobias,NASDAQ Capital Market,166797440,Financial Services,Financial Services,Banks - Regional - US,Banks +MFSF,MutualFirst Financial Inc.,MutualFirst Financial,Banks,"MutualFirst Financial Inc business consists of attracting retail deposits from the general public, including some brokered deposits, and investing those funds in loans secured by first mortgages on owner-occupied, among others.",http://www.bankwithmutual.com,MFSF.png,David W. Heeter,NASDAQ Global Market,254662475,Financial Services,Financial Services,Banks - Regional - US,Banks +MFT,Blackrock MuniYield Investment Quality Fund of Beneficial Interest,Blackrock MuniYield Investment Quality Fund of Beneficial Interest,Asset Management,Blackrock Muniyield Investment Quality Fund is a closed-ended investment management fund. Its investment objective is to provide shareholders with as high a level of current income exempt from federal income taxes.,https://www.blackrock.com,MFT.png,John M. Perlowski,New York Stock Exchange,111363983,Financial Services,Financial Services,Asset Management, +MFV,MFS Special Value Trust,MFS Special Value Trust,Asset Management,"MFS Special Value Trust is a United States based diversified closed-end management investment company. Its investment objective is to seek high current income, but may also consider capital appreciation.",http://www.mfs.com,MFV.png,David L. DiLorenzo,New York Stock Exchange,38571530,Financial Services,Financial Services,Asset Management, +MG,Mistras Group Inc,Mistras,Consulting & Outsourcing,"MISTRAS Group Inc provides technology-enabled asset protection solutions and systems. Services include routine inspections, asset integrity management, and asset integrity assessments.",http://www.mistrasgroup.com,MG.png,Dennis Bertolotti,New York Stock Exchange,427292228,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +MGA,Magna International Inc.,Magna International,Autos,"Magna International Inc is an auto parts supplier. Its products include chassis, interior, exterior, seating and powertrain.",http://www.magna.com,MGA.png,Donald J. Walker,New York Stock Exchange,17234750947,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +MGC,Vanguard Mega Cap,Vanguard Mega Cap,,"The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the CRSP US Mega Cap Index. The index is a float-adjusted, market-capitalization-weighted index designed to measure equity market performance of mega-capitalization stocks in the United States. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,MGC.png,,NYSE Arca,1581736000,,,, +MGEE,MGE Energy Inc.,MGE Energy,Utilities - Regulated,"MGE Energy Inc is a public utility holding company. The company, through its subsidiaries, generates and distributes electricity and purchases and distributes natural gas.",http://www.mgeenergy.com,MGEE.png,Jeffrey M. Keebler,Nasdaq Global Select,2215655527,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +MGEN,Miragen Therapeutics Inc.,Miragen Therapeutics,Medical Diagnostics & Research,Miragen Therapeutics Inc is a clinical-stage biopharmaceutical company which engaged in discovering and developing proprietary RNA (Ribonucleic acid)-targeted therapeutics.,http://www.miragen.com,MGEN.png,William S. Marshall,NASDAQ Capital Market,92518389,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +MGF,MFS Government Markets Income Trust,MFS Government Markets Income Trust,Asset Management,"MFS Government Markets Income Trust is a United States based diversified, closed-end management investment company. Its investment objective is to seek high current income.",https://www.mfs.com,MGF.png,David L. DiLorenzo,New York Stock Exchange,146379015,Financial Services,Financial Services,Asset Management, +MGI,Moneygram International Inc.,Moneygram International,Credit Services,"MoneyGram International Inc is a money transfer and payment services company. Its products include money transfers, bill payment services, money order services and official check processing.",http://www.corporate.moneygram.com,MGI.png,W. Alexander Holmes,Nasdaq Global Select,130696075,Financial Services,Financial Services,Credit Services, +MGIC,Magic Software Enterprises Ltd.,Magic Software Enterprises,Application Software,"Magic Software Enterprises Ltd is a software development company. It provides application development, business process integration platforms, vertical software solutions and professional services to develop mobile and cloud based business applications.",http://www.magicsoftware.com,MGIC.png,Guy Bernstein,Nasdaq Global Select,405174792,Technology,Technology,Software - Application,Application Software +MGK,Vanguard Mega Cap Growth,Vanguard Mega Cap Growth,,"The investment seeks to track the performance of a benchmark index. + The fund employs an indexing investment approach designed to track the performance of the CRSP US Mega Cap Growth Index. The index is a float-adjusted, market-capitalization-weighted index designed to measure equity market performance of mega-capitalization growth stocks in the United States. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,MGK.png,,NYSE Arca,3901245710,,,, +MGLN,Magellan Health Inc.,Magellan Health,Health Care Plans,"Magellan Health Inc provides managed healthcare business. It provides services to health plans, insurance companies, employers, labor unions and various governmental agencies.",http://www.magellanhealth.com,MGLN.png,Barry M. Smith,Nasdaq Global Select,1567605433,Healthcare,Healthcare,Health Care Plans, +MGM,MGM Resorts International,MGM Resorts International,Travel & Leisure,"MGM Resorts International owns and operates casino, hotel and entertainment resorts. The company offers its services through its properties in Las Vegas include Bellagio, MGM Grand, Mandalay Bay, Mirage, Luxor, and New York-New York.",http://www.mgmresorts.com,MGM.png,James Joseph Murren,New York Stock Exchange,15863700742,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +MGNX,MacroGenics Inc.,MacroGenics,Biotechnology,"Macrogenics Inc is a clinical-stage biopharmaceutical company. It focusses on discovering and developing monoclonal antibody-based therapeutics for the treatment of cancer, as well as various autoimmune disorders and infectious diseases.",http://www.macrogenics.com,MGNX.png,Scott Koenig,Nasdaq Global Select,487247192,Healthcare,Healthcare,Biotechnology, +MGP,MGM Growth Properties LLC Class A representing limited liability company interests,MGM Growth Properties LLC representing limited liability company interests,REITs,"MGM Growth Properties LLC is a REIT engaged in owning, acquiring and leasing casino resort properties, which include casino gaming, hotel, convention, dining, entertainment, retail and mixed-use facilities, and other resort amenities.",http://www.mgmgrowthproperties.com,MGP.png,James C. Stewart,New York Stock Exchange,9226539890,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +MGPI,MGP Ingredients Inc.,MGP Ingredients,Consumer Packaged Goods,"MGP Ingredients Inc through its subsidiaries is engaged in producing distillery products derived from corn & other feedstock including rye, barley, barley malt and milo; and ingredient products derived from wheat flour to serve packaged goods industry.",http://www.mgpingredients.com,,Augustus Griffin,Nasdaq Global Select,1204559344,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +MGRC,McGrath RentCorp,McGrath RentCorp,Consulting & Outsourcing,"McGrath RentCorp is a rental company offering modular building & portable storage, electronic test equipment, containment solutions for the storage of hazardous & non-hazardous liquids & solids; & also manufactures and sells modular classroom buildings.",http://www.mgrc.com,MGRC.png,Joseph F. Hanna,Nasdaq Global Select,1182566105,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +MGTA,Magenta Therapeutics Inc.,Magenta Therapeutics,Biotechnology,Magenta Therapeutics Inc is a clinical-stage biotechnology company. It is engaged in developing novel medicines to bring the curative power of bone marrow transplant.,https://www.magentatx.com,MGTA.png,Jason Gardner,NASDAQ Global Market,222115311,Healthcare,Healthcare,Biotechnology, +MGTX,MeiraGTx Holdings plc,MeiraGTx plc,Biotechnology,"MeiraGTx Holdings PLC is a clinical stage gene therapy company. Its pipeline products include AAV-CNGB3, AAV-CNGA3. AAV-UPF1, West AMD, Dry AMD, and others. Geographically, the company generates a majority of its revenue from the United Kingdom.",http://www.meiragtx.com,MGTX.png,Alexandria Forbes,Nasdaq Global Select,337951039,Healthcare,Healthcare,Biotechnology, +MGU,Macquarie Global Infrastructure Total Return Fund Inc.,Macquarie Global Infrastructure Total Return Fund,Asset Management,"Macquarie Global Infrastructure Total Re is a diversified, closed-end investment management company. Its investment objective is to provide to its common stockholders a high level of total return consisting of dividends and other income.",http://www.macquarie.com,MGU.png,Brad Frishberg,New York Stock Exchange,267444885,Financial Services,Financial Services,Asset Management, +MGV,Vanguard Mega Cap Value,Vanguard Mega Cap Value,,"The investment seeks the performance of a benchmark index. + The fund employs an indexing investment approach designed to track the performance of the CRSP US Mega Cap Value Index. The index is a float-adjusted, market-capitalization-weighted index designed to measure equity market performance of mega-capitalization value stocks in the United States. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,MGV.png,,NYSE Arca,2233091848,,,, +MGY,Magnolia Oil & Gas Corporation Class A,Magnolia Oil & Gas,Oil & Gas - E&P,"TPG Pace Energy Holdings Corp is a newly organized blank check company formed for the purpose of effecting a merger, capital stock exchange, asset acquisition, stock purchase, reorganization or similar business combination with one or more businesses.",http://www.magnoliaoilgas.com,,Stephen I. Chazen,New York Stock Exchange,2966191961,Energy,Industrials,Conglomerates,Energy +MGYR,Magyar Bancorp Inc.,Magyar Bancorp,Banks,Magyar Bancorp Inc through its subsidiaries is engaged in attracting retail deposits from the general public and investing those deposits together with funds generated from operations in loans and investment securities.,http://www.magbank.com,MGYR.png,John S. Fitzgerald,NASDAQ Global Market,67229616,Financial Services,Financial Services,Banks - Regional - US,Banks +MHD,Blackrock MuniHoldings Fund Inc.,Blackrock MuniHoldings Fund,Asset Management,"Blackrock Muniholdings Fund Inc is a diversified, closed-end management investment company. The Fund's investment objective is to provide total return through a combination of current income and capital appreciation.",https://www.blackrock.com,MHD.png,John M. Perlowski,New York Stock Exchange,217465891,Financial Services,Financial Services,Asset Management, +MHE,BlackRock Massachusetts Tax-Exempt Trust,BlackRock Massachusetts Tax-Exempt Trust,Asset Management,BlackRock Massachusetts Tax-Exempt Trust is a closed-end management investment company. Its objective is to provide shareholders with as high a level of income exempt from both regular federal income taxes and Massachusetts personal income taxes.,http://www.blackrock.com,MHE.png,John M. Perlowski,New York Stock Exchange,28760509,Financial Services,Financial Services,Asset Management, +MHF,Western Asset Municipal High Income Fund Inc.,Western Asset Municipal High Income Fund,Asset Management,Western Asset Municipal High Income Fund Inc is a diversified closed-end management investment company. The company's objective is to seek high current income exempt from federal income taxes.,https://www.leggmason.com,MHF.png,Jane E. Trust,New York Stock Exchange,158353077,Financial Services,Financial Services,Asset Management, +MHH,Mastech Digital Inc,Mastech Digital,Employment Services,Mastech Digital Inc is a provider of Information Technology (IT) staffing services. The Company recruit through Recruiting Centers located in the U.S. and India that deliver a full range of recruiting and sourcing services.,http://www.mastechdigital.com,MHH.png,Vivek Gupta,NYSE American,82378020,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +MHI,Pioneer Municipal High Income Trust of Beneficial Interest,Pioneer Municipal High Income Trust of Beneficial Interest,Asset Management,"Pioneer Municipal High Income Trust is a diversified, closed-end management investment company. Its investment objective is to seek a high level of current income exempt from regular federal income tax and capital appreciation.",http://us.pioneerinvestments.com,MHI.png,Lisa Jones,New York Stock Exchange,260959660,Financial Services,Financial Services,Asset Management, +MHK,Mohawk Industries Inc.,Mohawk Industries,Manufacturing - Apparel & Furniture,"Mohawk Industries Inc is a flooring manufacturer that creates products to enhance residential and commercial spaces around the world. The company's business segments are Global Ceramic, Flooring North America and Flooring Rest of the World.",http://www.mohawkind.com,MHK.png,Jeffrey S. Lorberbaum,New York Stock Exchange,9586503694,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +MHLD,Maiden Holdings Ltd.,Maiden,Insurance - Specialty,Maiden Holdings Ltd provides reinsurance products and services to regional and specialty property and casualty insurers.,http://www.maiden.bm,,Lawrence F. Metz,Nasdaq Global Select,114460977,Financial Services,Financial Services,Insurance - Reinsurance,Insurance - Specialty +MHN,Blackrock MuniHoldings New York Quality Fund Inc.,Blackrock MuniHoldings New York Quality Fund,Asset Management,Blackrock Muniholdings NY Insured FD is a closed-end management investment company. Its investment objective is to provide shareholders with current income exempt from federal income tax and New York State and New York City personal income taxes.,https://www.blackrock.com,MHN.png,John M. Perlowski,New York Stock Exchange,386659726,Financial Services,Financial Services,Asset Management, +MHO,M/I Homes Inc.,M/I Homes,Homebuilding & Construction,M/I Homes Inc is a part of the residential construction industry. It primarily builds single-family residential properties for the purpose of sale.,http://www.mihomes.com,,Robert H. Schottenstein,New York Stock Exchange,803790498,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +MIC,Macquarie Infrastructure Corporation,Macquarie Infrastructure,Transportation & Logistics,"Macquarie Infrastructure Corp is a infrastructure company which owns, operates, and invests in a diversified group of infrastructure businesses. Its business activities include airport refueling, automobile parking, water cooling, and gas distribution.",http://www.macquarie.com,MIC.png,Christopher Frost,New York Stock Exchange,3689376283,Industrials,Industrials,Airports & Air Services,Transportation & Logistics +MICR,Micron Solutions Inc.,Micron Solutions,Medical Devices,"Micron Solutions Inc produces engineered medical device components requiring precision machining and injection molding. It also manufactures devices and equipment for military, law enforcement, automotive and consumer product applications.",http://www.micronproducts.com,MICR.png,William J. Laursen,NYSE American,7853783,Healthcare,Healthcare,Medical Devices, +MICT,MICT Inc.,MICT,Aerospace & Defense,"Micronet Enertec Technologies Inc designs develops, manufactures and sells rugged mobile computing devices that provide fleet operators and field workforces with computing solutions; and simulators and automatic test equipment.",http://www.micronet-enertec.com,,David Lucatz,NASDAQ Capital Market,10687380,Industrials,Industrials,Aerospace & Defense, +MIDD,The Middleby Corporation,The Middleby,Industrial Products,"The Middleby Corp through its subsidiaries is engaged in designing, manufacturing, marketing, distributing and servicing foodservice equipment, food preparation, cooking, baking, chilling and packaging equipment and premium kitchen equipment.",http://www.middleby.com,MIDD.png,Selim A. Bassoul,Nasdaq Global Select,6826137496,Industrials,Industrials,Diversified Industrials,Industrial Products +MIDU,Direxion Mid Cap Bull 3X Shares,Direxion Mid Cap Bull 3X Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the daily performance of the S&P MidCap® 400 Index. + The fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the index, exchange-traded funds (""ETFs"") that track the index and other financial instruments that provide daily leveraged exposure to the index or ETFs that track the index. The index measures the performance of 400 mid-sized companies in the United States. The fund is non-diversified.",http://www.direxioninvestments.com/,MIDU.png,,NYSE Arca,72136647,,,, +MIE,Cohen & Steers MLP Income and Energy Opportunity Fund Inc.,Cohen & Steers MLP Income and Energy Opportunity Fund,Asset Management,"Cohen & Steers MLP Income and Energy Opp is a a non-diversified, closed-end management investment company. The Fund's investment objective is to provide attractive total return, comprised of high current income and price appreciation.",https://www.cohenandsteers.com,MIE.png,Adam M. Derechin,New York Stock Exchange,247570462,Financial Services,Financial Services,Asset Management, +MIK,The Michaels Companies Inc.,The Michaels Companies,Retail - Apparel & Specialty,"The Michaels Companies Inc owns and operates a chain of specialty retail stores in 49 states and Canada featuring arts, crafts, framing, floral, home decor, seasonal merchandise for the hobbyist and do-it-yourself home decorator.",http://www.michaels.com,MIK.png,Carl Rubin,Nasdaq Global Select,2188012131,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +MIME,Mimecast Limited,Mimecast Limited,Application Software,Mimecast Ltd is a software solutions provider. Its key business involves provision of a software platform to evade internet security issues such as malware and spam.,https://www.mimecast.com,MIME.png,Peter Bauer,Nasdaq Global Select,2455392569,Technology,Technology,Software - Infrastructure,Application Software +MIN,MFS Intermediate Income Trust,MFS Intermediate Income Trust,Asset Management,"MFS Intermediate Income Trust is a diversified closed-end management investment company. The fund's investment objective is to seek high current income, but may also consider capital appreciation. It invests the assets primarily in debt instruments.",https://www.mfs.com,MIN.png,David L. DiLorenzo,New York Stock Exchange,440262062,Financial Services,Financial Services,Asset Management, +MIND,Mitcham Industries Inc.,Mitcham Industries,Computer Hardware,"Mitcham Industries Inc provides equipment leasing, sales, and service to the seismic industry. The company operates in two business segments. The Marine Technology Products segment and Equipment Leasing.",http://www.mitchamindustries.com,MIND.png,Robert P. Capps / Guy Malden,Nasdaq Global Select,50295506,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +MINI,Mobile Mini Inc.,Mobile Mini,Consulting & Outsourcing,Mobile Mini Inc provides fixed and portable storage solutions. It offers solid and liquid containment units on a rental basis.,http://www.mobilemini.com,MINI.png,Erik Olsson,Nasdaq Global Select,1658983596,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +MINT,PIMCO Enhanced Short Maturity Active Exchange-Traded Fund,PIMCO Enhanced Short Maturity Active Exchange-Traded Fund,,"The investment seeks maximum current income, consistent with preservation of capital and daily liquidity. + The fund invests at least 80% of its net assets in a diversified portfolio of Fixed Income Instruments of varying maturities, which may be represented by forwards. ""Fixed Income Instruments"" include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public- or private-sector entities. The average portfolio duration of this fund will vary based on PIMCO's market forecasts and will normally not exceed one year.",http://www.pimcoetfs.com/fundinfo,,,NYSE Arca,11855739400,,,, +MITK,Mitek Systems Inc.,Mitek Systems,Application Software,"Mitek Systems Inc offers mobile capture and identity verification software solutions for enterprises. The company through its mobile and imaging technology provides products such as Mobile Verify, Mobile Docs, Mobile Deposit, and Multi Check Capture.",http://www.miteksystems.com,MITK.png,Scipio Carnecchia Maximus,NASDAQ Capital Market,434394489,Technology,Technology,Software - Application,Application Software +MITT,AG Mortgage Investment Trust Inc.,AG Mortgage Investment Trust,REITs,"AG Mortgage Investment Trust Inc invest in, acquire and manage a diversified portfolio of residential mortgage assets, other real estate-related securities and financial assets.",http://www.agmortgageinvestmenttrust.com,,David N. Roberts,New York Stock Exchange,527156285,Real Estate,Real Estate,REIT - Diversified,REITs +MIXT,MiX Telematics Limited American Depositary Shares each representing 25,MiX Telematics Limited American Depositary Shares each representing 25,Application Software,MiX Telematics Ltd provides fleet and mobile asset management solutions delivered as Software as a Service. The company also offers smartphone applications to support all of the tracking products in its portfolio.,http://www.mixtelematics.com,MIXT.png,Stefan Joselowitz,New York Stock Exchange,411363832,Technology,Technology,Software - Infrastructure,Application Software +MIY,Blackrock MuniYield Michigan Quality Fund Inc.,Blackrock MuniYield Michigan Quality Fund,Asset Management,Blackrock Muniyield Michigan Quality Fund Inc is a closed-end fund. Its investment objective is to provide shareholders with as high a level of current income exempt from federal and Michigan income taxes.,https://www.blackrock.com,MIY.png,John M. Perlowski,New York Stock Exchange,380376539,Financial Services,Financial Services,Asset Management, +MJCO,Majesco,Majesco,Application Software,"Majesco is a United States based company which provides core insurance software, consulting and services for business transformation for the insurance industry.",https://www.majesco.com,MJCO.png,Adam Elster,NYSE American,318258597,Technology,Technology,Software - Application,Application Software +MKC,McCormick & Company Incorporated,McCormick & Company Incorporated,Consumer Packaged Goods,"McCormick & Co Inc acts as a manufacturer, marketer, and distributor of spices, herbs, extracts, seasonings, and other flavorings. It serves its products to quick-service restaurants, retail grocery chains, and packaged food processors.",http://www.mccormickcorporation.com,MKC.png,Lawrence E. Kurzius,New York Stock Exchange,16266129446,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +MKC.V,McCormick & Company Incorporated,McCormick & Company Incorporated,Consumer Packaged Goods,"McCormick & Co Inc acts as a manufacturer, marketer, and distributor of spices, herbs, extracts, seasonings, and other flavorings. It serves its products to quick-service restaurants, retail grocery chains, and packaged food processors.",http://www.mccormickcorporation.com,MKC.V.png,Lawrence E. Kurzius,New York Stock Exchange,16243664242,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +MKGI,Monaker Group Inc.,Monaker,Advertising & Marketing Services,"Monaker Group Inc is a technology driven travel and logistics company with alternative lodging rentals products including whole unit vacation homes or timeshare resort units that are fully furnished, privately owned residential properties among others.",http://www.monakergroup.com,MKGI.png,William Kerby,NASDAQ Capital Market,22318155,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +MKL,Markel Corporation,Markel,Insurance - Property & Casualty,"Markel Corp is engaged in the business of property and casualty insurance. It focuses primarily on specialty lines, such as executive liability to commercial equine insurance. It also invests in bakery equipment manufacturing and residential homebuilding.",http://www.markelcorp.com,MKL.png,Richard R. Whitt / Thomas S. Gayner,New York Stock Exchange,14787290031,Financial Services,Financial Services,Insurance - Property & Casualty, +MKSI,MKS Instruments Inc.,MKS Instruments,Computer Hardware,"MKS Instruments Inc is a provider of instruments, subsystems and process control solutions that measure, control, power, deliver, monitor and analyze critical parameters of manufacturing processes to improve process performance and productivity.",http://www.mksinst.com,MKSI.png,Gerald G. Colella,Nasdaq Global Select,4453854405,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +MKTX,MarketAxess Holdings Inc.,MarketAxess,Brokers & Exchanges,"MarketAxess Holdings Inc provides electronic fixed-income trading platform. It's trading categories include US and European high-grade corporate, European Government, and high-yield bonds. The firm also provides market information and analytic tools.",http://www.marketaxess.com,MKTX.png,Richard M. Mcvey,Nasdaq Global Select,8150075463,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +MLAB,Mesa Laboratories Inc.,Mesa Laboratories,Computer Hardware,"Mesa Laboratories Inc designs, manufactures and markets quality control instruments and disposable products and also manufactures and markets biological indicators and distributes chemical indicators.",http://www.mesalabs.com,,Gary Owens,Nasdaq Global Select,884533859,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +MLCO,Melco Resorts & Entertainment Limited,Melco Resorts & Entertainment Limited,Travel & Leisure,"Melco Resorts and Entertainment Ltd is developer, owner and operator of casino gaming and entertainment resort facilities in Asia. Its segments are City of Dreams, Altira Macau, Studio City, Mocha Clubs, Corporate and Others, and City of Dreams Manila.",http://www.melco-resorts.com,,Lawrence Yau Ho,Nasdaq Global Select,10775704346,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +MLHR,Herman Miller Inc.,Herman Miller,Industrial Products,"Herman Miller Inc is engaged in research, designing, manufacturing, and distribution of interior furnishings. It operates through several focused businesses, brands, and distribution channels.",http://www.hermanmiller.com,MLHR.png,Andrea Owen,Nasdaq Global Select,2056059011,Industrials,Industrials,Business Equipment,Industrial Products +MLI,Mueller Industries Inc.,Mueller Industries,Industrial Products,"Mueller Industries Inc is a manufacturer and distributor of copper, brass, aluminum, and plastic products. The product range consists of copper tube and fittings, line sets, brass and copper alloy rod, and aluminum impact extrusions.",http://www.muellerindustries.com,,Gregory L. Christopher,New York Stock Exchange,1707607338,Industrials,Industrials,Metal Fabrication,Industrial Products +MLM,Martin Marietta Materials Inc.,Martin Marietta Materials,Building Materials,"Martin Marietta Materials Inc is a natural-resource-based building materials company. It supplies aggregates products used for the construction of infrastructure, nonresidential, and residential projects.",http://www.martinmarietta.com,MLM.png,C. Howard Nye,New York Stock Exchange,11690471088,Basic Materials,Basic Materials,Building Materials, +MLN,VanEck Vectors AMT-Free Long Municipal Index,VanEck Vectors AMT-Free Long Municipal Index,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the Bloomberg Barclays AMT-Free Long Continuous Municipal Index. + The fund normally invests at least 80% of its total assets in fixed income securities that comprise the index. The index is comprised of publicly traded municipal bonds that cover the U.S. dollar denominated long-term tax-exempt bond market.",http://www.marketvectorsetfs.com,,,Cboe Global Markets EDGX,133552000,,,, +MLND,Millendo Therapeutics Inc.,Millendo Therapeutics,Biotechnology,OvaScience Inc is a part of the healthcare sector. Its core area of operation involves commercialization of new fertility treatments for women using its patented technology.,http://www.millendo.com,MLND.png,Julia C. Owens,NASDAQ Capital Market,134179702,Healthcare,Healthcare,Biotechnology, +MLNT,Melinta Therapeutics Inc.,Melinta Therapeutics,Biotechnology,"Melinta Therapeutics Inc is a commercial-stage biopharmaceutical company. It is developing antibiotic, Baxdela (delafloxacin), for the treatment of adults with serious skin infections known as acute bacterial skin and skin structure infections.",http://www.melinta.com,,John H. Johnson,Nasdaq Global Select,91668186,Healthcare,Healthcare,Biotechnology, +MLNX,Mellanox Technologies Ltd.,Mellanox,Semiconductors,"Mellanox Technologies Ltd is engaged in the development, manufacturing, marketing and sales of end-to-end Ethernet and InfiniBand intelligent interconnect solutions and services for servers, storage, and hyper-converged infrastructure.",http://www.mellanox.com,,Eyal Waldman,Nasdaq Global Select,5220948285,Technology,Technology,Semiconductors, +MLP,Maui Land & Pineapple Company Inc.,Maui Land & Pineapple Company,Real Estate Services,"Maui Land & Pineapple Co Inc is engaged in community development and resort operations. The Company owns approximately 23,000 acres of land on Maui and develops, sells, and manages residential, resort, commercial, and industrial real estate.",http://www.mauiland.com,,Warren H. Haruki,New York Stock Exchange,219323183,Real Estate,Real Estate,Real Estate - General,Real Estate Services +MLPA,Global X MLP,Global X MLP,,"The investment seeks to provide investment results that correspond generally to the price and yield performance, before fees and expenses, of the Solactive MLP Infrastructure Index (""underlying index""). + The fund invests at least 80% of its net assets in the securities of the underlying index. Moreover, at least 80% of the fund's net assets will be invested in securities that have economic characteristics of the Master Limited Partnership (""MLP"") asset class. The underlying index is intended to give investors a means of tracking the performance of the energy infrastructure MLP asset class in the United States. The fund is non-diversified.",http://www.globalxfunds.com,MLPA.png,,NYSE Arca,361451642,,,, +MLPG,UBS AG Exchange Traded Access Securities (E-TRACS) Linked to the Alerian Natural Gas MLP Index due July 9 2040,UBS AG Exchange Traded Access Securities (E-TRACS) Linked to the Alerian Natural Gas MLP Index due July 9 2040,,"The investment seeks to replicate, net of expenses, the Alerian Natural Gas MLP Index. + The index is an equal-weighted composite of the 15 largest natural gas infrastructure Master Limited Partnerships by market capitalization. The index, whose constituents earn the majority of their cash flow from the transportation, storage, and processing of natural gas and natural gas liquids, provides investors with a benchmark for the infrastructure component of the natural gas industry.",http://www.ubs.com,MLPG.png,,NYSE Arca,9140320,,,, +MLPI,UBS AG ETN,UBS AG ETN,,"The investment seeks to replicate, net of expenses, the Alerian MLP Infrastructure Index. + The index provides exposure to the infrastructure component of the Master Limited Partnership asset class. Its constituents each earn at least 50% of their EBITDA from assets that are not directly exposed to changes in commodity prices. The index is a composite of 25 energy infrastructure MLPs.",http://www.ubs.com,MLPI.png,,NYSE Arca,1344755700,,,, +MLPY,Morgan Stanley Cushing MLP High Income Index ETN,Morgan Stanley Cushing MLP High Income Index ETN,,"The investment seeks to track the performance, net of expenses, of the Cushing MLP High Income index. + The index is a criteria-weighted index tracking the performance of 30 master limited partnerships (MLPs) which hold energy infrastructure and related shipping assets in North America.",http://www.morganstanley.com,MLPY.png,,NYSE Arca,7322340,,,, +MLR,Miller Industries Inc.,Miller Industries,Autos,"Miller Industries Inc. is a manufacturer of towing and recovery equipment. It products are marketed under the brand names of Century, Challenger, Holmes, Champion, Eagle, Titan, Jige, Boniface, Vulcan, and Chevron.",http://www.millerind.com,MLR.png,William G. Miller / Jeffrey I. Badgley,New York Stock Exchange,342975835,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +MLSS,Milestone Scientific Inc.,Milestone Scientific,Medical Instruments & Equipment,"Milestone Scientific Inc provides computer-controlled injection technologies and solutions for the medical and dental markets. It has developed a proprietary, computer-controlled anesthetic delivery instrument, through the use of The Wand.",http://www.milestonescientific.com,MLSS.png,Leonard A. Osser,NYSE American,12342998,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +MLVF,Malvern Bancorp Inc.,Malvern Bancorp,Banks,"Malvern Bancorp Inc is engaged in attracting deposits from businesses and the general public in Chester County, Pennsylvania and investing those deposits, together with borrowings and funds.",http://www.malvernfederal.com,,Anthony C. Weagley,NASDAQ Global Market,161944793,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +MMAC,MMA Capital Holdings Inc.,MMA Capital,Banks,"MMA Capital Management LLC provides finance to housing and infrastructure in U.S. It operates through business lines including Leveraged Bonds, Low-Income Housing Tax Credits, and Energy capital.",http://www.mmacapitalmanagement.com,MMAC.png,Michael L. Falcone,NASDAQ Capital Market,165449413,Financial Services,Financial Services,Specialty Finance,Banks +MMC,Marsh & McLennan Companies Inc.,Marsh & McLennan Companies,Brokers & Exchanges,"Marsh & McLennan Companies Inc is a professional services firm which provides advice and solutions in the areas of risk, strategy, and human capital.",http://www.mmc.com,MMC.png,Daniel S. Glaser,New York Stock Exchange,45968400841,Financial Services,Financial Services,Insurance Brokers,Brokers & Exchanges +MMD,MainStay MacKay DefinedTerm Municipal Opportunities Fund,MainStay MacKay DefinedTerm Municipal Opportunities Fund,Asset Management,MainStay DefinedTerm Municipal Opps Fund is a diversified closed-end management investment company. Its investment objective is to seek current income exempt from regular U.S. Federal income taxes as well as total return.,http://www.nylinvestments.com,MMD.png,Kirk C Lehneis,New York Stock Exchange,543249208,Financial Services,Financial Services,Asset Management, +MMDM,Modern Media Acquisition Corp.,Modern Media Acquisition,Conglomerates,"Modern Media Acquisition Corp is a blank check company. The Company was formed for the purpose of effecting a merger, share exchange, asset acquisition, stock purchase, reorganization, recapitalization or other similar business combination.",,,Lewis W. Dickey,NASDAQ Capital Market,265736250,Industrials,Industrials,Conglomerates, +MMI,Marcus & Millichap Inc.,Marcus & Millichap,Real Estate Services,"Marcus & Millichap, Inc. is a national brokerage firm engaged in commercial real estate investment sales, financing, research and advisory services.",http://www.marcusmillichap.com,MMI.png,Hessam Nadji,New York Stock Exchange,1506823270,Real Estate,Real Estate,Real Estate Services, +MMLP,Martin Midstream Partners L.P.,Martin Midstream Partners,Oil & Gas - Midstream,Martin Midstream Partners LP provides terminalling and storage services for petroleum products and by-products; natural gas services; sulfur and sulfur-based products and marine transportation services.,http://www.martinmidstream.com,,Ruben S. Martin,Nasdaq Global Select,552362754,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +MMM,3M Company,3M Company,Industrial Products,"3M Co is a diversified technology company. It manufactures a diverse array of industrial and consumer products. Its business segments are Industrial, Safety and Graphics, Health Care, Electronics and Energy, and Consumer.",http://www.3m.com,MMM.png,Michael F. Roman,New York Stock Exchange,115398636999,Industrials,Industrials,Diversified Industrials,Industrial Products +MMP,Magellan Midstream Partners L.P. Limited Partnership,Magellan Midstream Partners Limited Partnership,Oil & Gas - Midstream,"Magellan Midstream Partners LP is engaged in the transportation, storage and distribution of refined petroleum products. The company operates through three segments: refined products, crude oil and marine storage.",http://www.magellanlp.com,MMP.png,Michael N. Mears,New York Stock Exchange,13778423761,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +MMS,Maximus Inc.,Maximus,Business Services,Maximus Inc provides business process services to government health and human services agencies in the United States and to foreign governments.,http://www.maximus.com,MMS.png,Bruce L. Caswell,New York Stock Exchange,4541778054,Industrials,Industrials,Business Services, +MMSI,Merit Medical Systems Inc.,Merit Medical Systems,Medical Instruments & Equipment,"Merit Medical Systems Inc designs, develops, manufactures and sells medical devices used in interventional and diagnostic procedures. Its products are used in thoracic surgery, interventional nephrology, vascular surgery, and oncology and pain management.",http://www.merit.com,MMSI.png,Fred P. Lampropoulos,Nasdaq Global Select,3122499466,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +MMT,MFS Multimarket Income Trust,MFS Multimarket Income Trust,Asset Management,"MFS Multimarket Income Trust is a United States based diversified closed-end management investment company. Its investment objective is to seek high current income, but may also consider capital appreciation.",http://www.mfs.com,MMT.png,David L. DiLorenzo,New York Stock Exchange,384840049,Financial Services,Financial Services,Asset Management, +MMU,Western Asset Managed Municipals Fund Inc.,Western Asset Managed Municipals Fund,Asset Management,"Western Asset Managed Municipals Fd Inc is a non-diversified, closed-end management investment company. The fund seeks to maximize current income exempt from federal income tax as is consistent with preservation of principal.",http://www.leggmason.com,MMU.png,Jane E. Trust,New York Stock Exchange,564268648,Financial Services,Financial Services,Asset Management, +MMYT,MakeMyTrip Limited,MakeMyTrip Limited,Travel & Leisure,"MakeMyTrip Ltd is an online travel company in India. Through its primary website, www.makemytrip.com, and mobile platforms, travellers can research, plan and book travel services and products in India as well as overseas.",http://www.makemytrip.com,MMYT.png,Deep Kalra,Nasdaq Global Select,2716280768,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +MN,Manning & Napier Inc. Class A,Manning & Napier,Asset Management,"Manning & Napier Inc is an independent investment management firm. It provides investment management services through separately managed accounts, mutual funds, and collective investment trust funds, as well as a variety of consultative services.",http://www.manning-napier.com,MN.png,Marc Mayer,New York Stock Exchange,35725986,Financial Services,Financial Services,Asset Management, +MNA,IQ Merger Arbitrage,IQ Merger Arbitrage,,"The investment seeks investment results that correspond generally to the price and yield performance of its underlying index, the IQ Merger Arbitrage Index. + The fund invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its underlying index. The underlying index seeks to employ a systematic investment process designed to identify opportunities in companies whose equity securities trade in developed markets, including the U.S., and which are involved in announced mergers, acquisitions and other buyout-related transactions. The fund is non-diversified.",http://www.indexiq.com,MNA.png,,NYSE Arca,856215000,,,, +MNDO,MIND C.T.I. Ltd.,MIND C.T.I.,Application Software,"MIND C.T.I. Ltd develops, manufactures, markets & implements real-time & off-line convergent billing & customer care software solutions for communication providers, including traditional wireline and wireless, VoIP, and broadband IP network operators.",http://www.mindcti.com,MNDO.png,Monica Iancu,NASDAQ Global Market,47496248,Technology,Technology,Software - Infrastructure,Application Software +MNE,Blackrock Muni New York Intermediate Duration Fund Inc,Blackrock Muni New York Intermediate Duration Fund,Asset Management,Blackrock Muni NY Interm Dur FD has investment objective to provide shareholders with high current income exempt from federal income tax and New York State and New York City personal income taxes.,http://www.blackrock.com,MNE.png,John M. Perlowski,New York Stock Exchange,54306988,Financial Services,Financial Services,Asset Management, +MNGA,MagneGas Applied Technology Solutions Inc.,MagneGas Applied Technology Solutions,,,,,,NASDAQ Capital Market,1070345,,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +MNI,McClatchy Company (The),McClatchy Company (The),Publishing,"The McClatchy Co is a news and information publisher of publications such as the Miami Herald, the Kansas City Star, the Sacramento Bee, the Charlotte Observer, the (Raleigh) News and Observer, and the (Fort Worth) Star-Telegram.",http://www.mcclatchy.com,MNI.png,Craig I. Forman,NYSE American,47712019,Consumer Cyclical,Consumer Cyclical,Publishing, +MNK,Mallinckrodt plc,Mallinckrodt plc,Drug Manufacturers,"Mallinckrodt PLC is a drug manufacturing company that develops, manufactures, markets and distributes specialty pharmaceutical and biopharmaceutical products. It operates in two segments including branded pharmaceuticals and generic drugs.",http://www.mallinckrodt.com,MNK.png,Mark C. Trudeau,New York Stock Exchange,1895792776,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +MNKD,MannKind Corporation,MannKind,Biotechnology,"MannKind Corp is engaged in the discovery, development, and commercialization of therapeutic products for diseases such as diabetes and cancer. Its products and technologies include Afrezza, Dry powder formulation, Inhalation profiling, and others.",http://www.mannkindcorp.com,MNKD.png,Michael E. Castagna,NASDAQ Global Market,207476845,Healthcare,Healthcare,Biotechnology, +MNLO,Menlo Therapeutics Inc.,Menlo Therapeutics,Biotechnology,"Menlo Therapeutics Inc is a biopharmaceutical company focused on the development and commercialization of serlopitant for the treatment of pruritus, associated with dermatologic conditions such as atopic dermatitis, psoriasis and prurigo nodularis.",http://www.menlotherapeutics.com,,Steven L. Basta,Nasdaq Global Select,131958805,Healthcare,Healthcare,Biotechnology, +MNOV,MediciNova Inc.,MediciNova,Biotechnology,MediciNova Inc is a biopharmaceutical company. It is engaged in acquiring and developing small molecule therapeutics for the treatment of serious diseases with unmet medical needs.,http://www.medicinova.com,,Yuichi Iwaki,NASDAQ Global Market,367299054,Healthcare,Healthcare,Biotechnology, +MNP,Western Asset Municipal Partners Fund Inc.,Western Asset Municipal Partners Fund,Asset Management,"Western Asset Municipal Partners Fd Inc is a diversified, closed-end management investment company. The fund's primary investment objective is to seek a high level of current income.",https://www.leggmason.com,MNP.png,Jane E. Trust,New York Stock Exchange,138496648,Financial Services,Financial Services,Asset Management, +MNR,Monmouth Real Estate Investment Corporation Class A,Monmouth Real Estate Investment,REITs,"Monmouth Real Estate Investment Corp is engaged in the ownership and management of industrial buildings subject to long-term net leases, mainly to investment grade tenants.",http://www.mreic.reit,,Michael P. Landy,New York Stock Exchange,1272153334,Real Estate,Real Estate,REIT - Industrial,REITs +MNRO,Monro Inc.,Monro,Autos,"Monro Inc provides automotive undercar repair and tire services in the United States. The Company provides a broad range of services on passenger cars, light trucks and vans for brakes; mufflers and exhaust systems and steering among others.",http://www.monro.com,MNRO.png,Brett T. Ponton,Nasdaq Global Select,2487257048,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +MNST,Monster Beverage Corporation,Monster Beverage,Beverages - Non-Alcoholic,"Monster Beverage Corp develops, markets, sells and distributes energy drink beverages and/or concentrates for energy drink beverages. Its brands include Monster Energy, Java Monster, Monster Rehab, NOS, Full Throttle, Mother, among others.",http://www.monsterbevcorp.com,MNST.png,Rodney C. Sacks,Nasdaq Global Select,32165885690,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +MNTA,Momenta Pharmaceuticals Inc.,Momenta Pharmaceuticals,Drug Manufacturers,"Momenta Pharmaceuticals Inc is a biotechnology company. It is engaged in developing generic versions of complex drugs, biosimilars and novel therapeutics for oncology and autoimmune disease.",http://www.momentapharma.com,,Craig A. Wheeler,Nasdaq Global Select,1223985779,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +MNTX,Manitex International Inc.,Manitex International,Industrial Products,"Manitex International Inc, through its subsidiaries, is engaged in the design, manufacture and distribution of engineered lifting solutions. Its products include boom trucks, truck cranes and sign cranes.",http://www.manitexinternational.com,,David J. Langevin,NASDAQ Capital Market,139121327,Industrials,Industrials,Diversified Industrials,Industrial Products +MO,Altria Group Inc.,Altria,Tobacco Products,"Altria Group Inc along with its subsidiaries is engaged in the manufacture and sale of cigarettes, machine-made large cigars, pipe tobacco, smokeless tobacco products and wine.",http://www.altria.com,MO.png,Howard A. Willard,New York Stock Exchange,91538343228,Consumer Defensive,Consumer Defensive,Tobacco,Tobacco Products +MOAT,VanEck Vectors Morningstar Wide Moat,VanEck Vectors Morningstar Wide Moat,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the Morningstar® Wide Moat Focus IndexSM. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index is comprised of securities issued by companies that Morningstar, Inc. (""Morningstar"") determines to have sustainable competitive advantages based on a proprietary methodology that considers quantitative and qualitative factors (""wide moat companies""). The fund is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,1851239500,,,, +MOBL,MobileIron Inc.,MobileIron,Application Software,"MobileIron Inc provides mobile IT platform for enterprises to secure and manage mobile applications, or apps, content and devices.",http://www.mobileiron.com,MOBL.png,Simon Biddiscombe,Nasdaq Global Select,537273398,Technology,Technology,Software - Application,Application Software +MOC,Command Security Corporation,Command Security,Consulting & Outsourcing,"Command Security Corp is a provider of uniformed security officers and aviation security services to commercial, financial, industrial, aviation and governmental customers in the the United States.",http://www.commandsecurity.com,MOC.png,Craig P. Coy,NYSE American,28478400,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +MOD,Modine Manufacturing Company,Modine Manufacturing Company,Autos,"Modine Manufacturing Co manufactures thermal management systems & components, bringing heating & cooling technology and solutions to diversified markets.",http://www.modine.com,MOD.png,Thomas A. Burke,New York Stock Exchange,767756026,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +MODN,Model N Inc.,Model N,Application Software,"Model N Inc provides revenue management cloud solutions for life science and technology companies. Its portfolio includes Revenue Cloud, Revenue Cloud for Pharma, Revenue Cloud for MedTech and Revenue Cloud for High Tech.",http://www.modeln.com,MODN.png,Jason Blessing,New York Stock Exchange,475484343,Technology,Technology,Software - Application,Application Software +MOFG,MidWestOne Financial Group Inc.,MidWestOne Financial,Banks,"MidWestOne Financial Group Inc is a bank holding company. The company through its subsidiary provides commercial and retail lending services to individuals, businesses, governmental units and institutional customers in central and east-central Iowa.",http://www.midwestone.com,MOFG.png,Charles N. Funk,Nasdaq Global Select,352489634,Financial Services,Financial Services,Banks - Regional - US,Banks +MOG.A,Moog Inc. Class A,Moog,Aerospace & Defense,"Moog Inc is a manufacturer of precision motion and fluid controls systems. It has a diversified product range and operates in five segments: Aircraft Controls, Space and Defense Controls, Industrial Systems, and Components.",http://www.moog.com,MOG.A.png,John R. Scannell,New York Stock Exchange,3076741401,Industrials,Industrials,Aerospace & Defense, +MOG.B,Moog Inc. Class B,Moog B,Aerospace & Defense,"Moog Inc is a manufacturer of precision motion and fluid controls systems. It has a diversified product range and operates in five segments: Aircraft Controls, Space and Defense Controls, Industrial Systems, and Components.",http://www.moog.com,MOG.B.png,John R. Scannell,New York Stock Exchange,305212417,Industrials,Industrials,Aerospace & Defense, +MOGO,Mogo Finance Technology Inc.,Mogo Finance Technology,Credit Services,Mogo Finance Technology Inc offers consumer fintech platforms having a suite of innovative financial products providing millennials solutions to help manage and improve financial health.,http://www.mogo.ca,MOGO.png,David Feller,NASDAQ Capital Market,54784395,Financial Services,Financial Services,Credit Services, +MOGU,MOGU Inc. American Depositary Shares (each representing 25 Class A),MOGU American Depositary Shares (each representing 25 A),Retail - Apparel & Specialty,,http://www.mogu-inc.com,MOGU.png,Qi Chen,New York Stock Exchange,1848232324,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +MOH,Molina Healthcare Inc,Molina Healthcare,Health Care Plans,Molina Healthcare Inc is a healthcare company. It offers Medicaid-related solutions to meet the health care needs of low-income families and individuals. It also provides plans through health insurance exchanges.,http://www.molinahealthcare.com,MOH.png,Joseph M. Zubretsky,New York Stock Exchange,8753488645,Healthcare,Healthcare,Health Care Plans, +MOM,AGFiQ U.S. Market Neutral Momentum Fund,AGFiQ U.S. Market Neutral Momentum Fund,,"The investment seeks performance results that correspond to the price and yield performance, before fees and expenses, of the Dow Jones U.S. Thematic Market Neutral Momentum Index. + The fund invests at least 80% of its net assets in common stock of the long positions in the underlying index and sell short at least 80% of the short positions in the underlying index. The index is a long/short market neutral index that is dollar-neutral. As such, it identifies long and short securities positions of approximately equal dollar amounts. In choosing to track a market neutral index, the fund seeks to limit the effects of general market movements on the fund.",http://www.quant-shares.com,,,NYSE Arca,7083000,,,, +MOMO,Momo Inc.,Momo,Online Media,Momo Inc is a mobile-based social networking platform company. The company enables its users to establish and expand social relationships based on location and interests.,http://www.immomo.com,,Yan Tang,Nasdaq Global Select,6274453298,Technology,Technology,Internet Content & Information,Online Media +MOO,VanEck Vectors Agribusiness,VanEck Vectors Agribusiness,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® Global Agribusiness Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index includes equity securities of companies that generate at least 50% of their revenues from agri-chemicals, animal health and fertilizers, seeds and traits, from farm/irrigation equipment and farm machinery, aquaculture and fishing, livestock, cultivation and plantations and trading of agricultural products. It is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,765948000,,,, +MOR,MorphoSys AG,MorphoSys AG,Biotechnology,"MorphoSys AG engages in the development of therapeutic antibodies to cure inflammatory and autoimmune diseases, as well as cancer and infectious diseases. The company operates through two business segments; Partnered Discovery and Proprietary Development.",http://www.morphosys.com,MOR.png,,Nasdaq Global Select,3415664266,Healthcare,Healthcare,Biotechnology, +MORN,Morningstar Inc.,Morningstar,Business Services,"Morningstar Inc is a provider of independent investment research on two core sectors data and research. It offers data on investments such as mutual funds, stocks, exchange-traded funds, closed-end funds, separate accounts, and variable annuities.",http://www.corporate.morningstar.com,MORN.png,Kunal Kapoor,Nasdaq Global Select,5288778211,Industrials,Industrials,Business Services, +MORT,VanEck Vectors Mortgage REIT Income,VanEck Vectors Mortgage REIT Income,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® US Mortgage REITs Index (the ""Mortgage REITs Index""). + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The Mortgage REITs Index may include small-, medium- and large-capitalization companies. The fund is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,157815000,,,, +MOS,Mosaic Company (The),Mosaic Company (The),Agriculture,Mosaic Co has its activities based in the agriculture industry. Its business involves production and marketing of crop enhancement products such as concentrated phosphate and potash crop nutrients.,http://www.mosaicco.com,MOS.png,James C. O'Rourke,New York Stock Exchange,12354316224,Basic Materials,Basic Materials,Agricultural Inputs,Agriculture +MOSC,Mosaic Acquisition Corp. Class A,Mosaic Acquisition,Conglomerates,Mosaic Acquisition Corp is a blank check company.,http://www.mosaicac.com,MOSC.png,David Maura,New York Stock Exchange,431250000,Industrials,Industrials,Conglomerates, +MOSY,MoSys Inc.,MoSys,Semiconductors,"MoSys Inc together with its subsidiaries is a fabless semiconductor company focused on the development and sale of integrated circuits (ICs) for the high-speed networking, communications, storage and computing markets.",http://www.mosys.com,MOSY.png,Daniel Lewis,NASDAQ Capital Market,8596221,Technology,Technology,Semiconductors, +MOTS,Motus GI Holdings Inc.,Motus GI,Medical Diagnostics & Research,"Motus GI Holdings Inc is a medical technology company with subsidiaries in the US and Israel dedicated to improving endoscopy outcomes, lowering costs and enhancing patient experiences.",https://www.motusgi.com,MOTS.png,Mark Pomeranz,NASDAQ Capital Market,64486521,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +MOV,Movado Group Inc.,Movado,Retail - Apparel & Specialty,"Movado Group Inc designs, sources, markets and distributes fine watches. Its brands include Coach Watches, Concord, Ebel, ESQ Movado, Scuderia Ferrari Watches, HUGO BOSS Watches, Juicy Couture Watches, Lacoste Watches, Movado, and Tommy Hilfiger Watches.",http://www.movadogroup.com,MOV.png,Efraim Grinberg,New York Stock Exchange,743224904,Consumer Cyclical,Consumer Cyclical,Luxury Goods,Retail - Apparel & Specialty +MOXC,Moxian Inc.,Moxian,Online Media,Moxian Inc engages in the business of operating a social network platform that integrates social media and business into one single platform. The company has two primary core products: Moxian User App and Moxian Business App.,http://www.moxian.com,,Qing Hu Hao,NASDAQ Capital Market,40414333,Technology,Technology,Internet Content & Information,Online Media +MPA,Blackrock MuniYield Pennsylvania Quality Fund,Blackrock MuniYield Pennsylvania Quality Fund,Asset Management,Blackrock Muniyield PA Insured Fd is a closed end fund with investment objective is to provide shareholders with current income exempt from federal and California income taxes.,https://www.blackrock.com,MPA.png,John M. Perlowski,New York Stock Exchange,176518265,Financial Services,Financial Services,Asset Management, +MPAA,Motorcar Parts of America Inc.,Motorcar Parts of America,Autos,"Motorcar Parts of America Inc is a manufacturer, remanufacturer, and distributor of aftermarket automotive parts for import and domestic cars, light trucks, heavy duty, agricultural and industrial applications.",http://www.motorcarparts.com,MPAA.png,Selwyn Joffe,Nasdaq Global Select,374301130,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +MPB,Mid Penn Bancorp,Mid Penn Bancorp,Banks,"Mid Penn Bancorp Inc is a bank holding company, which through its holding provides commercial banking & trust business, making available to the community a range of financial services including mortgage & home equity loans, & commercial & consumer loans.",http://www.midpennbank.com,MPB.png,Rory G. Ritrievi,NASDAQ Global Market,200077061,Financial Services,Financial Services,Banks - Regional - US,Banks +MPC,Marathon Petroleum Corporation,Marathon Petroleum,Oil & Gas - Refining & Marketing,"Marathon Petroleum Corp is engaged in the oil & gas sector. The company is engaged in refining, marketing, retail and transportation of petroleum products in the United States.",http://www.marathonpetroleum.com,MPC.png,Gary R. Heminger,New York Stock Exchange,45693052210,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +MPLX,MPLX LP Representing Limited Partner Interests,MPLX Representing Limited Partner Interests,Oil & Gas - Midstream,"MPLX LP is a limited partnership company that owns, operates develops and acquires midstream energy infrastructure assets. It gathers, processes and transports natural gas, crude oil, and refined petroleum products.",http://www.mplx.com,,Gary R. Heminger,New York Stock Exchange,27880173693,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +MPO,Midstates Petroleum Company Inc.,Midstates Petroleum Company,Oil & Gas - E&P,Midstates Petroleum Co Inc is in the business of oil and natural gas exploration and production. The company focuses on the application of drilling and completion techniques in oil and liquid rich basins in the United States.,http://www.midstatespetroleum.com,MPO.png,David J. Sambrooks,New York Stock Exchange,246697055,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +MPV,Barings Participation Investors,Barings Participation Investors,Asset Management,"Barings Participation Investors is a closed-end management investment company. Its investment objective is to maximize total return by providing a high level of current income, the potential for growth of income, and capital appreciation.",http://www.barings.com,MPV.png,,New York Stock Exchange,161705328,Financial Services,Financial Services,Asset Management, +MPVD,Mountain Province Diamonds Inc.,Mountain Province Diamonds,Metals & Mining,Mountain Province Diamonds Inc is engaged in the discovery and development of diamond properties in Canadas Northwest Territory. Its project includes the Gahcho Kue Diamond Mine.,http://www.mountainprovince.com,,David E. Whittle,Nasdaq Global Select,243718872,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +MPW,Medical Properties Trust Inc.,Medical Properties Trust,REITs,"Medical Properties Trust Inc is a self-advised real estate investment trust. It is engaged in the business of investing in, owning, and leasing healthcare real estate.",http://www.medicalpropertiestrust.com,MPW.png,Edward K. Aldag,New York Stock Exchange,6673658828,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +MPWR,Monolithic Power Systems Inc.,Monolithic Power Systems,Semiconductors,"Monolithic Power Systems Inc is a provider of high-performance power solutions. These solutions are found in industrial applications, telecommunication infrastructures, cloud computing, automotive, and consumer applications.",http://www.monolithicpower.com,MPWR.png,Michael R. Hsing,Nasdaq Global Select,5562121740,Technology,Technology,Semiconductors, +MPX,Marine Products Corporation,Marine Products,Autos,"Marine Products Corp designs, manufactures and sells fiberglass powerboats Chaparral and Robalo brands.",http://www.marineproductscorp.com,,Richard A. Hubbell,New York Stock Exchange,490056193,Consumer Cyclical,Consumer Cyclical,Recreational Vehicles,Autos +MQT,Blackrock MuniYield Quality Fund II Inc.,Blackrock MuniYield Quality Fund II,Asset Management,Blackrock Muniyield Quality Fund Ii is a closed-end fund. Its objective is to provide shareholders with as high a level of current income exempt from federal income taxes as is consistent with its investment policies and prudent investment management.,http://www.blackrock.com,MQT.png,John M. Perlowski,New York Stock Exchange,271824008,Financial Services,Financial Services,Asset Management, +MQY,Blackrock MuniYield Quality Fund Inc.,Blackrock MuniYield Quality Fund,Asset Management,Blackrock Muniyield Quality Fund Inc is a closed-end fund. Its objective is to provide shareholders with as high a level of current income exempt from US federal income taxes as is consistent with its investment policies & prudent investment management.,https://www.blackrock.com,MQY.png,John M. Perlowski,New York Stock Exchange,421514144,Financial Services,Financial Services,Asset Management, +MRAM,Everspin Technologies Inc.,Everspin,Semiconductors,Everspin Technologies Inc is a provider of magnetoresistive random access memory (MRAM) products. The Company operates its business as one operating segment for purposes of assessing performance and making operating decisions.,http://www.everspin.com,MRAM.png,Kevin Conley,NASDAQ Global Market,115555940,Technology,Technology,Semiconductor Memory,Semiconductors +MRBK,Meridian Corporation,Meridian,Banks,"Meridian Bank is a full-service, state-chartered commercial bank providing personal, business lending and deposit services.",http://www.meridianbanker.com,MRBK.png,,Nasdaq Global Select,111161871,Financial Services,Financial Services,Banks - Regional - US,Banks +MRC,MRC Global Inc.,MRC Global,Oil & Gas - Services,"MRC Global Inc along with its subsidiaries is an industrial distributor of pipe, valves and fittings and related products and services to energy industries. Its other products are pipe, steel fitting, and tubular goods.",http://www.mrcglobal.com,,Andrew R. Lane,New York Stock Exchange,1436174130,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +MRCC,Monroe Capital Corporation,Monroe Capital,Banks,"Monroe Capital Corp is a specialty finance company providing financing to lower middle-market companies in U.S & Canada. It provides customized financing solutions focused mainly on senior, unitranche and junior secured debt.",http://www.monroebdc.com,,Theodore L. Koenig,Nasdaq Global Select,251877028,Financial Services,Financial Services,Specialty Finance,Banks +MRCY,Mercury Systems Inc,Mercury Systems,Computer Hardware,"Mercury Systems Inc is a commercial provider of secure processing subsystems designed and made in the USA for critical defense and intelligence programs. The Company delivers affordable solutions, service and support to defense prime contractors.",http://www.mrcy.com,MRCY.png,Mark Aslett,Nasdaq Global Select,2939889192,Technology,Technology,Computer Systems,Computer Hardware +MRIN,Marin Software Incorporated,Marin Software Incorporated,Application Software,"Marin Software Inc provides a cloud-based digital advertising management solution for search, display, social and mobile advertising channels to improve financial performance, realize efficiencies and time savings and improve business decisions.",http://www.marinsoftware.com,MRIN.png,Christopher A. Lien,NASDAQ Global Market,39327680,Technology,Technology,Software - Application,Application Software +MRK,Merck & Company Inc. (new),Merck & Company (new),Drug Manufacturers,"Merck & Co Inc is a health care company that delivers health solutions through its prescription medicines, vaccines, biologic therapies and animal health products.",http://www.merck.com,MRK.png,Kenneth C. Frazier,New York Stock Exchange,202140267228,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +MRKR,Marker Therapeutics Inc.,Marker Therapeutics,Biotechnology,TapImmune Inc is developing immunotherapies for a variety of cancers designed to target both tumors and metastatic disease. The company's next-generation technology has been engineered to overcome the deficiencies of earlier cancer vaccine approaches.,http://www.markertherapeutics.com,MRKR.png,Peter L. Hoang,NASDAQ Capital Market,235927614,Healthcare,Healthcare,Biotechnology, +MRLN,Marlin Business Services Corp.,Marlin Business Services,Credit Services,"Marlin Business Services Corp is a provider of credit products and services to small businesses. The company provide equipment financing programs to manufacturers, distributors and dealers. It derives its revenue from interest and fees from loans.",https://www.marlinfinance.com,MRLN.png,,Nasdaq Global Select,267823063,Financial Services,Financial Services,Credit Services, +MRNA,Moderna Inc.,Moderna,Biotechnology,,http://www.modernatx.com,MRNA.png,Stephane Bancel,Nasdaq Global Select,5440801376,Healthcare,Healthcare,Biotechnology, +MRNS,Marinus Pharmaceuticals Inc.,Marinus Pharmaceuticals,Biotechnology,Marinus Pharmaceuticals Inc is a clinical stage biopharmaceutical company. It is focused on developing and commercializing innovative therapeutics to treat epilepsy and neuropsychiatric disorders.,http://www.marinuspharma.com,MRNS.png,Christopher M. Cashman,NASDAQ Global Market,152779299,Healthcare,Healthcare,Biotechnology, +MRO,Marathon Oil Corporation,Marathon Oil,Oil & Gas - E&P,"Marathon Oil Corp is an exploration and production company. It focuses on producing crude oil and condensate, natural gas liquids and natural gas as well as bitumen from oil sands deposits.",http://www.marathonoil.com,MRO.png,Lee M. Tillman,New York Stock Exchange,13408479880,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +MRSN,Mersana Therapeutics Inc.,Mersana Therapeutics,Biotechnology,"Mersana Therapeutics Inc is a clinical stage biopharmaceutical company focused on developing antibody drug conjugates, or ADCs, that offer a clinically meaningful benefit for cancer patients with significant unmet need.",http://www.mersana.com,MRSN.png,Anna Protopapas,Nasdaq Global Select,120664767,Healthcare,Healthcare,Biotechnology, +MRT,MedEquities Realty Trust Inc.,MedEquities Realty Trust,REITs,MedEquities Realty Trust Inc is a self-managed and self-administered company that invests in a diversified mix of healthcare properties and healthcare-related real estate debt investments.,http://www.medequities.com,,John W. McRoberts,New York Stock Exchange,363620234,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +MRTN,Marten Transport Ltd.,Marten Transport,Transportation & Logistics,Marten Transport Ltd is a temperature-sensitive truckload carrier in US. It is engaged in transporting and distributing food and other consumer packaged goods which requires a temperature-controlled or insulated environment.,http://www.marten.com,,Randolph L. Marten,Nasdaq Global Select,1050117802,Industrials,Industrials,Trucking,Transportation & Logistics +MRTX,Mirati Therapeutics Inc.,Mirati Therapeutics,Biotechnology,Mirati Therapeutics Inc is a biotechnology company. The company's focuses on precision medicine for oncology therapeutics. The company provides bioavailable inhibitors with distinct target profiles aiming to treat cancer patients.,http://www.mirati.com,MRTX.png,Charles M. Baum,Nasdaq Global Select,2245720372,Healthcare,Healthcare,Biotechnology, +MRUS,Merus N.V.,Merus N.V.,Biotechnology,"Merus NV is a clinical-stage immuno-oncology company developing innovative full-length human bispecific antibody therapeutics, referred to as Biclonics.",http://www.merus.nl,,Ton Logtenberg,NASDAQ Global Market,277560577,Healthcare,Healthcare,Biotechnology, +MRVL,Marvell Technology Group Ltd.,Marvell Technology,Semiconductors,"Marvell Technology Group Ltd and its subsidiaries is a fabless semiconductor provider of application-specific standard products. The company's product portfolio includes devices for storage, networking and connectivity.",http://www.marvell.com,MRVL.png,Matthew J. Murphy,Nasdaq Global Select,12194770000,Technology,Technology,Semiconductors, +MS,Morgan Stanley,Morgan Stanley,Brokers & Exchanges,"Morgan Stanley is a global investment bank. The company has institutional securities, wealth-management, and asset-management segments.",http://www.morganstanley.com,MS.png,James P. Gorman,New York Stock Exchange,72080000000,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +MSA,MSA Safety Incorporated,MSA Safety Incorporated,Consulting & Outsourcing,"MSA Safety Inc develops, manufactures & supplies safety products that protect people & facility infrastructure. Its products include fixed gas & flame detection systems, portable gas detection instruments, head protection product & fall protection device.",http://www.msasafety.com,MSA.png,Nishan J. Vartanian,New York Stock Exchange,3865697325,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +MSB,Mesabi Trust,Mesabi Trust,Asset Management,Mesabi Trust operates as a royalty trust in the United States. The company involves in the conservation and protection of the assets held.,http://www.mesabi-trust.com,,,New York Stock Exchange,370915803,Financial Services,Financial Services,Asset Management, +MSBF,MSB Financial Corp.,MSB Financial,Banks,MSB Financial Corp is a holding company for Millington Savings Bank. Its primary business is attracting retail deposits from the general public and using those deposits for lending and investing activities.,http://www.millingtonbank.com,,Michael A. Shriner,NASDAQ Global Market,98134337,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +MSBI,Midland States Bancorp Inc.,Midland States Bancorp,Banks,"Midland States Bancorp Inc through its subsidiary provides traditional community banking and other complementary financial services, including commercial lending, residential mortgage origination, merchant services and prime consumer lending.",https://www.midlandsb.com,MSBI.png,Jeffrey G. Ludwig,Nasdaq Global Select,580018907,Financial Services,Financial Services,Banks - Regional - US,Banks +MSC,Studio City International Holdings Limited American depositary shares each representing four Class A,Studio City International Limited American depositary shares each representing four,Travel & Leisure,,https://www.studiocity-macau.com,MSC.png,Geoffry Philip Andres,New York Stock Exchange,1143757138,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +MSCI,MSCI Inc,MSCI,Brokers & Exchanges,"MSCI Inc is an independent provider of research-driven insights and tools for institutional investors. It offers content, applications and services to support the needs of institutional investors throughout their investment processes.",http://www.msci.com,,Henry A. Fernandez,New York Stock Exchange,14561147500,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +MSD,Morgan Stanley Emerging Markets Debt Fund Inc.,Morgan Stanley Emerging Markets Debt Fund,Asset Management,"Morgan Stanley Emerg Mkts Debt Fd Inc seek as a primary investment objective to produce high current income and as a secondary objective to seek capital appreciation by investing in a sovereign, quasi-sovereign and corporate debt securities.",http://www.morganstanley.com/im,,John H. Gernon,New York Stock Exchange,187353125,Financial Services,Financial Services,Asset Management, +MSEX,Middlesex Water Company,Middlesex Water Company,Utilities - Regulated,"Middlesex Water Co is a water utility based in the U.S. state of New Jersey. It is engaged the business of collecting, treating, distributing and selling water for domestic, commercial, municipal, industrial and fire protection purposes.",http://www.middlesexwater.com,MSEX.png,Dennis W. Doll,Nasdaq Global Select,908300729,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +MSF,Morgan Stanley Emerging Markets Fund Inc.,Morgan Stanley Emerging Markets Fund,Asset Management,"Morgan Stanley Emerging Markets Fund Inc is United States based diversified, closed-end management investment company. Its investment objective is long-term capital appreciation through investments primarily in emerging country equity securities.",http://www.morganstanley.com,MSF.png,John H. Gernon,New York Stock Exchange,240238603,Financial Services,Financial Services,Asset Management, +MSFT,Microsoft Corporation,Microsoft,Application Software,"Microsoft Corp is a technology company. It develop, license, and support a wide range of software products and services. Its business is organized into three segments: Productivity and Business Processes, Intelligent Cloud, and More Personal Computing.",http://www.microsoft.com,MSFT.png,Satya Nadella,Nasdaq Global Select,816323510654,Technology,Technology,Software - Infrastructure,Application Software +MSG,The Madison Square Garden Company Class A (New),The Madison Square Garden Company (New),Travel & Leisure,The Madison Square Garden Co is a live sports and entertainment company in USA. Its segments include MSG Sports and MSG Entertainment. Revenues are generated from sale of tickets for events and distributions of league-wide television contracts.,http://www.themadisonsquaregardencompany.com,MSG.png,James L. Dolan,New York Stock Exchange,6807553943,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +MSGN,MSG Networks Inc.,MSG Networks,Entertainment,"MSG Networks Inc is engaged in content development and distribution. It owns and operates two award-winning regional sports and entertainment networks, MSG Network and MSG+.",http://www.msgnetworks.com,MSGN.png,Andrea Greenberg,New York Stock Exchange,1783782609,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +MSI,Motorola Solutions Inc.,Motorola Solutions,Communication Equipment,"Motorola Solutions Inc is a communications equipment manufacturer. It provides communications infrastructure, devices such as two-way portable radios, and an array of communications network management and support services.",http://www.motorolasolutions.com,,Gregory Q. Brown,New York Stock Exchange,19578484457,Technology,Technology,Communication Equipment, +MSL,MidSouth Bancorp,MidSouth Bancorp,Banks,Midsouth Bancorp Inc is a financial holding company. The company is a financial holding company. It operates in the community banking business by providing banking services to commercial and retail customers through the Bank.,https://www.midsouthbank.com,MSL.png,James R. Mclemore,New York Stock Exchange,188209902,Financial Services,Financial Services,Banks - Regional - US,Banks +MSM,MSC Industrial Direct Company Inc.,MSC Industrial Direct Company,Industrial Distribution,"MSC Industrial Direct Co Inc distributes maintenance, repair and operating supplies to an industrial-oriented customer base.",http://www.mscdirect.com,MSM.png,Erik Gershwind,New York Stock Exchange,4632539192,Industrials,Industrials,Industrial Distribution, +MSN,Emerson Radio Corporation,Emerson Radio,Computer Hardware,"Emerson Radio Corp designs, sources, imports and markets housewares and consumer electronic products and licenses its trademarks to others for products domestically and internationally.",http://www.emersonradio.com,MSN.png,Duncan Hon,NYSE American,29493468,Technology,Technology,Consumer Electronics,Computer Hardware +MSON,MISONIX Inc.,MISONIX,Medical Devices,"Misonix Inc designs, manufactures, markets and develops minimally invasive ultrasonic surgical device products. Its products include the BoneScalpel surgical system, the SonaStar Surgical Aspirator and the SonicOne Wound Cleansing and Debridement System.",http://www.misonix.com,MSON.png,Stavros Vizirgianakis,NASDAQ Global Market,189255131,Healthcare,Healthcare,Medical Devices, +MSTR,MicroStrategy Incorporated,MicroStrategy Incorporated,Application Software,"MicroStrategy Inc is a provider of enterprise-ready analytics, mobile, and security software platforms. The Company provides system-of-record reporting and interactive visualization capabilities offered on any device or in the cloud.",http://www.microstrategy.com,,Michael J. Saylor,Nasdaq Global Select,1381815240,Technology,Technology,Software - Application,Application Software +MSVB,Mid-Southern Bancorp Inc.,Mid-Southern Bancorp,Banks,Mid-Southern Savings Bank provides a variety of banking services to individuals and business customers.,http://www.mid-southern.com,,Alexander G. Babey,NASDAQ Capital Market,44060155,Financial Services,Financial Services,Banks - Regional - US,Banks +MT,Arcelor Mittal NY Registry Shares NEW,Arcelor Mittal NY Registry Shares NEW,Steel,"ArcelorMittal SA is an integrated steel and mining company. The company produces diversified portfolio of iron ore and coal assets as well as steel flat products, including sheet and plate, and long products, including bars, rods and structural shapes.",http://www.arcelormittal.com,MT.png,Lakshmi Niwas Mittal,New York Stock Exchange,23919032021,Basic Materials,Basic Materials,Steel, +MTB,M&T Bank Corporation,M&T Bank,Banks,"M&T Bank Corp offers banking services. Its reportable segments are Business Banking, Commercial Banking, Commercial Real Estate, Discretionary Portfolio, Residential Mortgage Banking and Retail Banking.",http://www.mtb.com,MTB.png,Rene F. Jones,New York Stock Exchange,22384323720,Financial Services,Financial Services,Banks - Regional - US,Banks +MTBC,Medical Transcription Billing Corp.,Medical Transcription Billing,Application Software,"Medical Transcription Billing Corp is a healthcare information technology company that provides suite of proprietary web-based solutions, together with related business services to healthcare providers.",http://www.mtbc.com,MTBC.png,Stephen A. Snyder,NASDAQ Capital Market,48975198,Technology,Technology,Health Information Services,Application Software +MTC,MMTec Inc.,MMTec,Brokers & Exchanges,,http://www.51mm.com,,Zhen Fan,NASDAQ Capital Market,125730000,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +MTCH,Match Group Inc.,Match,Online Media,"Match Group Inc primarily offers online dating products and services through over 45 online dating brands, Tinder being the most well known. The company also has a non-dating business which provides test preparation and tutoring services.",http://www.mtch.com,MTCH.png,Amanda Wayne Ginsberg,Nasdaq Global Select,15294737205,Technology,Technology,Internet Content & Information,Online Media +MTD,Mettler-Toledo International Inc.,Mettler-Toledo International,Medical Diagnostics & Research,"Mettler-Toledo International Inc supplies weighing and precision instruments to customers in the life sciences, industrial and food retail industries. Its products are laboratory scales, pipettes, pH meters, thermal analysis equipment and others.",http://www.mt.com,MTD.png,Olivier A. Filliol,New York Stock Exchange,16175581784,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +MTDR,Matador Resources Company,Matador Resources Company,Oil & Gas - E&P,"Matador Resources Co is an independent energy company, engaged in the exploration, development, production and acquisition of oil and natural gas resources in the United States, with an emphasis on oil and natural gas shale and other unconventional plays.",http://www.matadorresources.com,MTDR.png,Joseph Wm. Foran,New York Stock Exchange,2275488463,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +MTEC,MTech Acquisition Corp.,MTech Acquisition,Conglomerates,MTech Acquisition Corp is a blank check company.,,,Scott Sozio,NASDAQ Capital Market,75575813,Industrials,Industrials,Conglomerates, +MTEM,Molecular Templates Inc.,Molecular Templates,Biotechnology,Molecular Templates Inc is a clinical-stage biopharmaceutical company. It develops next generation immunotoxins known as Engineered Toxin Bodies for the treatment of individuals living with various cancer.,http://www.mtem.com,MTEM.png,Eric E. Poma,NASDAQ Capital Market,180290813,Healthcare,Healthcare,Biotechnology, +MTEX,Mannatech Incorporated,Mannatech Incorporated,Consumer Packaged Goods,"Mannatech Inc develops and sells nutritional supplements, topical and skin care products, and weight-management products. Its products portfolio includes Ambrotose complex, Ambrotose AO, NutriVerus, and OsoLean, among others.",http://www.mannatech.com,MTEX.png,Alfredo Bala,Nasdaq Global Select,45005512,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +MTFB,Motif Bio plc,Motif Bio plc,Biotechnology,Motif Bio PLC is a United Kingdom-based pharmaceutical products manufacturer. It is mainly focused on the development of antibiotic drugs to fight bacterial infections such as acute bacterial skin and skin structure infections.,http://www.motifbio.com,,Graham George Lumsden,NASDAQ Capital Market,167780453,Healthcare,Healthcare,Biotechnology, +MTG,MGIC Investment Corporation,MGIC Investment,Insurance - Specialty,MGIC Investment Corp is engaged in the financial services domain. Its core business is the provision of private mortgage insurance and ancillary services. Insurance premiums generate maximum revenue for the company.,http://www.mgic.com,MTG.png,Patrick Sinks,New York Stock Exchange,4449244920,Financial Services,Financial Services,Insurance - Specialty, +MTH,Meritage Homes Corporation,Meritage Homes,Homebuilding & Construction,Meritage Homes Corp is a designer and builder of single-family homes. The company offer homes that are designed to appeal to a wide range of homebuyers primarily focused on first-time and first move-up buyers. Its operations are spread across USA.,http://www.meritagehomes.com,MTH.png,Steven J. Hilton,New York Stock Exchange,1802074425,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +MTL,Mechel PAO American Depositary Shares (Each rep. 1),Mechel PAO American Depositary Shares (Each rep. 1),Steel,"Mechel PAO is engaged in production and sale of coal, coke and chemical products, iron ore and limestone, semi-finished steel products and supplies electricity and heat energy to its group companies and external customers.",http://www.mechel.com,MTL.png,Oleg V. Korzhov,New York Stock Exchange,601927497,Basic Materials,Basic Materials,Steel, +MTLS,Materialise NV,Materialise NV,Application Software,"Materialise NV is a provider of 3D printing services. The products and services of the group are organized in the three segments Medical, Software and Manufacturing.",http://www.materialise.com,MTLS.png,Wilfried Vancraen,Nasdaq Global Select,861319871,Technology,Technology,Software - Application,Application Software +MTN,Vail Resorts Inc.,Vail Resorts,Travel & Leisure,"Vail Resorts Inc is a mountain resort operator. It owns four ski resorts in Colorado, one ski resort in Lake Tahoe, and one summer resort in Grand Teton, Wyoming. Its operating segments are Mountain, Lodging and Real Estate.",http://www.vailresorts.com,MTN.png,Robert A. Katz,New York Stock Exchange,7979240819,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +MTNB,Matinas Biopharma Holdings Inc.,Matinas Biopharma,Biotechnology,Matinas BioPharma Holdings Inc is a clinical-stage biopharmaceutical company engaged in identifying & developing safe and effective broad spectrum therapeutics for the treatment of serious and life-threatening infections.,http://www.matinasbiopharma.com,MTNB.png,Jerome D. Jabbour,NYSE American,118004870,Healthcare,Healthcare,Biotechnology, +MTOR,Meritor Inc.,Meritor,Autos,"Meritor Inc is a supplier of integrated systems, modules and components to original equipment manufacturers and the aftermarket for the commercial vehicle, transportation and industrial sectors.",http://www.meritor.com,MTOR.png,Jeffrey A. Craig,New York Stock Exchange,1758184870,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +MTP,Midatech Pharma PLC,Midatech Pharma PLC,Biotechnology,Midatech Pharma PLC is a nanomedicine company engaged in the development and commercialization of multiple therapeutic products to enhance the delivery of medicines in diseases with high unmet medical needs.,http://www.midatechpharma.com,MTP.png,Craig Richard Cook,NASDAQ Capital Market,3640456,Healthcare,Healthcare,Biotechnology, +MTR,Mesa Royalty Trust,Mesa Royalty Trust,Asset Management,Mesa Royalty Trust is a grantor trust. It holds interests in various oil and gas producing properties in the United States.,,,,New York Stock Exchange,24001548,Financial Services,Financial Services,Asset Management, +MTRN,Materion Corporation,Materion,Metals & Mining,"Materion Corp is a producer of metal products. It is an integrated producer of high-performance advanced engineered materials used in a variety of electrical, electronic, thermal, and structural applications.",http://www.materion.com,MTRN.png,Jugal K. Vijayvargiya,New York Stock Exchange,957554681,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +MTRX,Matrix Service Company,Matrix Service Company,Oil & Gas - Services,"Matrix Service Co provides engineering, fabrication, infrastructure, construction, and maintenance services to the oil, gas, power, petrochemical, industrial, mining and minerals markets.",http://www.matrixservice.com,MTRX.png,John R. Hewitt,Nasdaq Global Select,603429419,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +MTSC,MTS Systems Corporation,MTS Systems,Computer Hardware,MTS Systems Corp is a supplier of test systems and position sensors. Its operations are organized and managed in two business segments; the Test segment and the Sensors segment.,http://www.mts.com,MTSC.png,Jeffrey A. Graves,Nasdaq Global Select,908519421,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +MTSI,MACOM Technology Solutions Holdings Inc.,MACOM Technology Solutions,Semiconductors,"MACOM Technology Solutions Holdings Inc offers high-performance analog RF, microwave, millimeterwave & photonic semiconductor products for diverse applications ranging from optical, satellite, wired & wireless networks to military and civil radar systems.",https://www.macom.com,MTSI.png,John R. Croteau,Nasdaq Global Select,1229650800,Technology,Technology,Semiconductors, +MTSL,MER Telemanagement Solutions Ltd.,MER Telemanagement Solutions,Communication Services,MER Telemanagement Solutions Ltd is engaged in providing services and solutions in video advertising over the internet and mobile devices and in the call accounting and telecom expense management (TEM) markets.,http://www.mtsint.com,MTSL.png,Roy Hess,NASDAQ Capital Market,6456873,Communication Services,Communication Services,Telecom Services, +MTT,Western Asset Municipal Defined Opportunity Trust Inc,Western Asset Municipal Defined Opportunity Trust,Asset Management,"Western Asset Mu Defined Opp Tr Inc is a non-diversified, closed-end management investment company. Its investment objective is to provide high current income exempt from federal income tax and then to liquidate and distribute all of the Fund's.",https://www.leggmason.com,MTT.png,Jane E. Trust,New York Stock Exchange,246944794,Financial Services,Financial Services,Asset Management, +MTW,Manitowoc Company Inc. (The),Manitowoc Company (The),Farm & Construction Machinery,"Manitowoc Co Inc provides services to the farming industry. It manufactures markets and supports product lines of mobile telescopic cranes, tower cranes, crawler cranes and boom trucks.",http://www.manitowoc.com,MTW.png,Barry L. Pennypacker,New York Stock Exchange,597132224,Industrials,Industrials,Farm & Construction Equipment,Farm & Construction Machinery +MTX,Minerals Technologies Inc.,Minerals,Chemicals,"Minerals Technologies Inc mines, produces, and sells mineral-based products. The company operates in four segments namely Specialty Minerals, Refractories, Performance Materials, and Energy Services segment.",http://www.mineralstech.com,MTX.png,Douglas T. Dietrich,New York Stock Exchange,2046218520,Basic Materials,Basic Materials,Chemicals, +MTZ,MasTec Inc.,MasTec,Engineering & Construction,"MasTec Inc is an infrastructure construction company engaged in engineering, building, installation, maintenance and upgrade of communications, energy and utility infrastructure. The company offers its services under the MasTec service mark.",http://www.mastec.com,MTZ.png,Jose R. Mas,New York Stock Exchange,3365877310,Industrials,Industrials,Engineering & Construction, +MU,Micron Technology Inc.,Micron Technology,Semiconductors,"Micron Technology Inc along with its subsidiaries provide memory and storage solutions. Its product portfolio consists of memory and storage technologies such as DRAM, NAND, NOR and 3D XPoint memory.",http://www.micron.com,,Sanjay Mehrotra,Nasdaq Global Select,44993213679,Technology,Technology,Semiconductor Memory,Semiconductors +MUA,Blackrock MuniAssets Fund Inc,Blackrock MuniAssets Fund,Asset Management,Blackrock Muniassets Fund Inc is a diversified investment fund with an objective to provide high current income exempt from U.S. federal income taxes by investing primarily in a portfolio of medium- to lower-grade or unrated municipal obligations.,http://www.blackrock.com,MUA.png,John M. Perlowski,New York Stock Exchange,501227337,Financial Services,Financial Services,Asset Management, +MUB,iShares National Muni Bond,iShares National Muni Bond,,"The investment seeks to track the investment results of the S&P National AMT-Free Municipal Bond IndexTM. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The index measures the performance of the investment-grade segment of the U.S. municipal bond market.",http://www.ishares.com,MUB.png,,NYSE Arca,11403562500,,,, +MUC,Blackrock MuniHoldings California Quality Fund Inc.,Blackrock MuniHoldings California Quality Fund,Asset Management,"BlackRock MuniHoldings California Quality Fund Inc is a diversified, closed-end management investment firm. Its investment objective is to provide shareholders with current income exempt from U.S. federal income taxes and California personal income taxes.",https://www.blackrock.com,MUC.png,John M. Perlowski,New York Stock Exchange,526061857,Financial Services,Financial Services,Asset Management, +MUDS,Mudrick Capital Acquisition Corporation,Mudrick Capital Acquisition,Conglomerates,Mudrick Capital Acquisition Corp is a blank check company.,,,Jason B. Mudrick,NASDAQ Capital Market,258180000,Industrials,Industrials,Conglomerates, +MUE,Blackrock MuniHoldings Quality Fund II Inc.,Blackrock MuniHoldings Quality Fund II,Asset Management,"Blackrock Muniholdings Ins Fd Ii Inc is a diversified, closed-end management investment company. The Fund's investment objective is to provide total return through a combination of current income and capital appreciation.",https://www.blackrock.com,MUE.png,John M. Perlowski,New York Stock Exchange,272434210,Financial Services,Financial Services,Asset Management, +MUFG,Mitsubishi UFJ Financial Group Inc.,Mitsubishi UFJ Financial,Banks,"Mitsubishi UFJ Financial Group Inc is a provider of financial services. It offers commercial banking, trust banking, securities, credit cards, consumer finance, asset management, leasing and many more fields of financial services.",http://www.mufg.jp,,,New York Stock Exchange,68555041390,Financial Services,Financial Services,Banks - Global,Banks +MUH,Blackrock MuniHoldings Fund II Inc.,Blackrock MuniHoldings Fund II,Asset Management,"Blackrock Muniholdings Fund II , Inc is a diversified, closed-end management investment company. The Fund's investment objective is to provide total return through a combination of current income and capital appreciation.",https://www.blackrock.com,MUH.png,John M. Perlowski,New York Stock Exchange,155675637,Financial Services,Financial Services,Asset Management, +MUI,Blackrock Muni Intermediate Duration Fund Inc,Blackrock Muni Intermediate Duration Fund,Asset Management,Blackrock Muni Interm Duration Fund Inc is a diversified investment fund with an investment objective is to provide common shareholders with high current income exempt from U.S. federal income taxes.,http://www.blackrock.com,MUI.png,John M. Perlowski,New York Stock Exchange,497851458,Financial Services,Financial Services,Asset Management, +MUJ,Blackrock MuniHoldings New Jersey Quality Fund Inc.,Blackrock MuniHoldings New Jersey Quality Fund,Asset Management,BlackRock MuniHoldings New Jersey Quality Fund Inc is a closed-end management investment company. Its investment objective is to provide shareholders with current income exempt from U.S. federal income tax and New Jersey personal income taxes.,https://www.blackrock.com,MUJ.png,John M. Perlowski,New York Stock Exchange,392452553,Financial Services,Financial Services,Asset Management, +MUNI,PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund,PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund,,"The investment seeks attractive tax-exempt income, consistent with preservation of capital. + The fund invests at least 80% of its assets in a diversified portfolio of debt securities whose interest is, in the opinion of bond counsel for the issuer at the time of issuance, exempt from federal income tax (""Municipal Bonds""). It may invest 25% or more of its total assets in Municipal Bonds that finance similar projects, such as those relating to education, health care, housing, transportation, and utilities, and 25% or more of its total assets in industrial development bonds.",http://www.pimcoetfs.com/fundinfo,,,NYSE Arca,308452900,,,, +MUR,Murphy Oil Corporation,Murphy Oil,Oil & Gas - E&P,"Murphy Oil Corp is an oil and gas exploration and production company. The company is engaged in the development of unconventional resources that are situated in the United States, Canada, Malaysia and all other countries.",http://www.murphyoilcorp.com,MUR.png,Roger W. Jenkins,New York Stock Exchange,4881916361,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +MUS,Blackrock MuniHoldings Quality Fund Inc,Blackrock MuniHoldings Quality Fund,Asset Management,Blackrock Muniholdings Quality Fund Inc is a closed-end fund. Its investment objective is to provide shareholders with current income exempt from federal income taxes.,https://www.blackrock.com,MUS.png,John M. Perlowski,New York Stock Exchange,156184500,Financial Services,Financial Services,Asset Management, +MUSA,Murphy USA Inc.,Murphy USA,Retail - Apparel & Specialty,Murphy USA Inc. is engaged in the marketing of retail motor fuel products and convenience merchandise through a chain of retail stores in the United States.,http://www.murphyusa.com,MUSA.png,R. Andrew Clyde,New York Stock Exchange,2420256455,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +MUX,McEwen Mining Inc.,McEwen Mining,Metals & Mining,"McEwen Mining Inc is a mining and minerals exploration company. It is focused on precious and base metals in Argentina, Mexico and the United States.",http://www.mcewenmining.com,MUX.png,Robert R. McEwen,New York Stock Exchange,618485699,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +MVBF,MVB Financial Corp.,MVB Financial,Banks,MVB Financial Corp is a bank holding company. It has three reportable segments: commercial and retail banking; mortgage banking; and financial holding company.,http://www.mvbbanking.com,MVBF.png,Larry F. Mazza,NASDAQ Capital Market,189133301,Financial Services,Financial Services,Banks - Regional - US,Banks +MVC,MVC Capital Inc.,MVC Capital,Asset Management,"MVC Capital, Inc., is an externally managed, non-diversified, closed-end management investment company. It provides equity and debt investment capital to fund growth, acquisitions and recapitalizations of small and middle-market companies.",http://www.mvccapital.com,,Michael T. Tokarz,New York Stock Exchange,161394188,Financial Services,Financial Services,Asset Management, +MVF,Blackrock MuniVest Fund Inc.,Blackrock MuniVest Fund,Asset Management,Blackrock Munivest Fund Inc is an investment management firm. It provides investment and risk management services to institutional and retail clients.,http://www.blackrock.com,MVF.png,John M. Perlowski,New York Stock Exchange,574385411,Financial Services,Financial Services,Asset Management, +MVIS,MicroVision Inc.,MicroVision,Computer Hardware,Microvision Inc is engaged in developing its proprietary PicoP display technology. Its technology can be used to create high-resolution miniature laser display and imaging engines.,http://www.microvision.com,MVIS.png,Perry M. Mulligan,NASDAQ Global Market,98030620,Technology,Technology,Electronic Components,Computer Hardware +MVO,MV Oil Trust,MV Oil Trust,Oil & Gas - E&P,"MV Oil Trust is a trust that receives royalty payments from the oil and natural gas assets owned by MV Partners, which produces oil, natural gas and natural gas liquids.",,,,New York Stock Exchange,84076500,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +MVT,Blackrock MuniVest Fund II Inc.,Blackrock MuniVest Fund II,Asset Management,"Blackrock Munivest Fund II Inc is a diversified, closed-end management investment company. The Fund's investment objective is to provide total return through a combination of current income and capital appreciation.",https://www.blackrock.com,MVT.png,John M. Perlowski,New York Stock Exchange,307516568,Financial Services,Financial Services,Asset Management, +MVV,ProShares Ultra MidCap400,ProShares Ultra MidCap400,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the S&P MidCap 400®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a float-adjusted, market capitalization-weighted index of 400 U.S. operating companies and real estate investment trusts selected through a process that assesses criteria such as liquidity, price, market capitalization and financial viability. The fund is non-diversified.",http://www.proshares.com,MVV.png,,NYSE Arca,114447850,,,, +MWA,MUELLER WATER PRODUCTS,MUELLER WATER PRODUCTS,Industrial Products,"Mueller Water Products, Inc. manufactures and markets products used in transmission, distribution and measurement of water. Its products are used by municipalities and the residential and non-residential construction industries.",http://www.muellerwaterproducts.com,MWA.png,,New York Stock Exchange,1628065524,Industrials,Industrials,Diversified Industrials,Industrial Products +MX,MagnaChip Semiconductor Corporation,MagnaChip Semiconductor,Semiconductors,"MagnaChip Semiconductor Corp designs and manufactures analog and mixed-signal semiconductor products. Its products consist of large display solutions, mobile display solutions, sensor solutions, LED solutions, mobile solutions and power conversions.",http://www.magnachip.com,,Young-Joon Kim,New York Stock Exchange,230236047,Technology,Technology,Semiconductors, +MXC,Mexco Energy Corporation,Mexco Energy,Oil & Gas - E&P,"Mexco Energy Corporation is an independent oil and gas company. It is engaged in the exploration, development, and production of natural gas and crude oil properties located in the United States.",http://www.mexcoenergy.com,,Nicholas C. Taylor,NYSE American,7650623,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +MXE,Mexico Equity and Income Fund Inc. (The),Mexico Equity and Income Fund (The),Asset Management,"Mexico Equity and Income Fund Inc a closed-end, non-diversified management investment company. Its investment objective is to seek long-term capital appreciation through investments in securities, mainly equity, listed on the Mexican Stock Exchange.",http://www.mxefund.com,,,New York Stock Exchange,77785562,Financial Services,Financial Services,Asset Management, +MXF,Mexico Fund Inc. (The),Mexico Fund (The),Asset Management,"Mexico Fund Inc is a closed-end non-diversified management investment company. Its investment objective is to seek long-term capital appreciation through investment in securities, primarily equity, listed on the Mexican Stock Exchange.",http://www.themexicofund.com,MXF.png,Alberto Osorio,New York Stock Exchange,219376375,Financial Services,Financial Services,Asset Management, +MXI,iShares Global Materials,iShares Global Materials,,"The investment seeks to track the investment results of the S&P Global 1200 Materials IndexTM. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index. The index measures the performance of companies that the index provider deems to be part of the materials sector of the economy and that the index provider believes are important to global markets.",http://www.ishares.com,MXI.png,,NYSE Arca,221094000,,,, +MXIM,Maxim Integrated Products Inc.,Maxim Integrated Products,Semiconductors,"Maxim Integrated Products Inc designs, develops, manufactures and markets a range of linear and mixed-signal integrated circuits, commonly referred to as analog circuits, for number of customers in diverse geographical locations.",http://www.maximintegrated.com,MXIM.png,Tunç Doluca,Nasdaq Global Select,15289714757,Technology,Technology,Semiconductors, +MXL,MaxLinear Inc.,MaxLinear,Semiconductors,"MaxLinear Inc is a semiconductor company providing integrated, radio-frequency and mixed-signal integrated circuits for broadband communications and data center, metro and long-haul transport network applications.",http://www.maxlinear.com,MXL.png,Kishore Seendripu,New York Stock Exchange,1357916223,Technology,Technology,Semiconductors, +MXWL,Maxwell Technologies Inc.,Maxwell,Computer Hardware,"Maxwell Technologies Inc develops, manufactures and markets energy storage and power delivery products for transportation, industrial, information technology and other applications and microelectronic products for space and satellite applications.",http://www.maxwell.com,MXWL.png,Franz J. Fink,Nasdaq Global Select,209846869,Technology,Technology,Electronic Components,Computer Hardware +MYC,Blackrock MuniYield California Fund Inc.,Blackrock MuniYield California Fund,Asset Management,"Blackrock Muniyield California Fund, Inc is a non-diversified, closed-end management investment company. The fund's investment objective is to provide shareholders with as high a level of current income.",https://www.blackrock.com,MYC.png,John M. Perlowski,New York Stock Exchange,281880541,Financial Services,Financial Services,Asset Management, +MYD,Blackrock MuniYield Fund Inc.,Blackrock MuniYield Fund,Asset Management,"Blackrock Muniyield Fund Inc is a diversified, closed-end management investment company. The Fund's investment objective is to provide total return through a combination of current income and capital appreciation.",https://www.blackrock.com,MYD.png,,New York Stock Exchange,634137902,Financial Services,Financial Services,Asset Management, +MYE,Myers Industries Inc.,Myers Industries,Autos,"Myers Industries Inc manufactures a range of polymer products for industrial, agricultural, automotive, commercial and consumer markets. It also manufactures plastic reusable material handling containers and pallets.",http://www.myersindustries.com,MYE.png,R. David Banyard,New York Stock Exchange,590739473,Consumer Cyclical,Consumer Cyclical,Rubber & Plastics,Autos +MYF,Blackrock MuniYield Investment Fund,Blackrock MuniYield Investment Fund,Asset Management,Blackrock Muniyield Invstmt Fd is a closed-ended investment management fund. Its investment objective is to provide shareholders with as high a level of current income exempt from federal income taxes.,https://www.blackrock.com,MYF.png,John M. Perlowski,New York Stock Exchange,186354806,Financial Services,Financial Services,Asset Management, +MYFW,First Western Financial Inc.,First Western Financial,Banks,,http://www.myfw.com,MYFW.png,Scott C. Wylie,Nasdaq Global Select,113549985,Financial Services,Financial Services,Banks - Regional - US,Banks +MYGN,Myriad Genetics Inc.,Myriad Genetics,Medical Diagnostics & Research,"Myriad Genetics Inc is a molecular diagnostic company. It develops and markets novel predictive medicine, personalized medicine and prognostic medicine tests. It also provides physicians with information to solve unmet medical needs.",http://www.myriad.com,MYGN.png,Mark Christopher Capone,Nasdaq Global Select,2133707509,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +MYI,Blackrock MuniYield Quality Fund III Inc,Blackrock MuniYield Quality Fund III,Asset Management,"Blackrock Muniyield Insured Fund, Inc is a closed ended fund that seeks to provide shareholders with as high a level of current income exempt from U.S. federal income taxes as is consistent with its investment policies and prudent investment management.",https://www.blackrock.com,MYI.png,John M. Perlowski,New York Stock Exchange,849698778,Financial Services,Financial Services,Asset Management, +MYJ,Blackrock MuniYield New Jersey Fund Inc,Blackrock MuniYield New Jersey Fund,Asset Management,Blackrock Muniyield New Jersey Fund Inc is a closed end management investment company. The fund's objective is to provide a high a level of current income.,https://www.blackrock.com,MYJ.png,John M. Perlowski,New York Stock Exchange,331207620,Financial Services,Financial Services,Asset Management, +MYL,Mylan N.V.,Mylan N.V.,Drug Manufacturers,"Mylan NV is a generic pharmaceutical manufacturer which develops, licenses, manufactures, markets and distributes generic, over-the-counter (OTC) products in a variety of dosage forms and therapeutic categories.",http://www.mylan.com,MYL.png,Heather Bresch,Nasdaq Global Select,16098015149,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +MYN,Blackrock MuniYield New York Quality Fund Inc.Common Stock,Blackrock MuniYield New York Quality Fund Inc.Common Stock,Asset Management,Blackrock Muniyield NY Insured FD is a closed end management investment company. Its objective is to provide shareholders with a high level of current income.,https://www.blackrock.com,MYN.png,John M. Perlowski,New York Stock Exchange,473851410,Financial Services,Financial Services,Asset Management, +MYND,MYnd Analytics Inc.,MYnd Analytics,Medical Diagnostics & Research,MYnd Analytics Inc focuses on developing a decision support tool to help physicians reduce trial and error treatment in mental health and provide more personalized care to patients.,http://www.myndanalytics.com,,Patrick Herguth,NASDAQ Capital Market,12843507,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +MYO,Myomo Inc.,Myomo,Medical Devices,"Myomo Inc is a medical robotics company that offers expanded mobility for those suffering from neurological disorders and upper-limb paralysis. It develops and markets the MyoPro product line of lightweight, non-invasive, powered arm braces.",http://www.myomo.com,MYO.png,Paul R. Gudonis,NYSE American,21637559,Healthcare,Healthcare,Medical Devices, +MYOK,MyoKardia Inc.,MyoKardia,Biotechnology,"MyoKardia Inc is a clinical stage biopharmaceutical company which is engaged in discovering, developing and commercializing targeted therapies for the treatment of serious and neglected rare cardiovascular diseases.",http://www.myokardia.com,MYOK.png,Anastasios Gianakakos,Nasdaq Global Select,1710498450,Healthcare,Healthcare,Biotechnology, +MYOS,MYOS RENS Technology Inc.,MYOS RENS Technology,Drug Manufacturers,"Myos Rens Technology Inc focuses on the discovery, development, and commercialization of products that improve muscle health and function essential to the management of sarcopenia, cachexia and degenerative muscle diseases.",http://www.myosrens.com,,Joseph Mannello,NASDAQ Capital Market,13004278,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +MYOV,Myovant Sciences Ltd.,Myovant Sciences,Biotechnology,Myovant Sciences Ltd is a clinical-stage biopharmaceutical company. The Company is focused on developing and commercializing therapies for women's health diseases and other endocrine-related disorders. Its product candidate is relugolix.,http://www.myovant.com,MYOV.png,Lynn Seely,New York Stock Exchange,1367797836,Healthcare,Healthcare,Biotechnology, +MYRG,MYR Group Inc.,MYR,Engineering & Construction,"MYR Group Inc provides specialty electrical construction services. It offers design, engineering, procurement, construction, upgrade, maintenance and repair services on transmission and distribution network.",http://www.myrgroup.com,MYRG.png,Richard S. Swartz,Nasdaq Global Select,506384224,Industrials,Industrials,Engineering & Construction, +MYSZ,My Size Inc.,My Size,Application Software,My Size Inc focuses on the development of an application which assists the consumer to accurately take the measurements of his or her own body to fit clothing in the best way possible without the need to try them on using a smartphone.,http://www.mysizeid.com,MYSZ.png,Ronen Luzon,NASDAQ Capital Market,22807225,Technology,Technology,Software - Application,Application Software +MYY,ProShares Short MidCap400,ProShares Short MidCap400,,"The investment seeks daily investment results that correspond to the inverse (-1x) of the daily performance of the S&P MidCap 400®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a measure of mid-size company U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 400 U.S. operating companies and real estate investment trusts selected through a process that assesses criteria such as liquidity, price, market capitalization and financial viability. It is non-diversified.",http://www.proshares.com,MYY.png,,NYSE Arca,17695332,,,, +MZA,Blackrock MuniYield Arizona Fund Inc.,Blackrock MuniYield Arizona Fund,Asset Management,"Blackrock Muniyield Arizona Fund, Inc is a closed-end management investment company. Its objective is to provide shareholders with as high a level of current income exempt from federal and Arizona income taxes.",http://www.blackrock.com,MZA.png,John M. Perlowski,New York Stock Exchange,60029424,Financial Services,Financial Services,Asset Management, +NAC,Nuveen California Quality Municipal Income Fund,Nuveen California Quality Municipal Income Fund,Asset Management,Nuveen California Quality Municipal Income Fund is a diversified closed end management investment company. It seeks current income exempt from both regular federal income taxes and California personal income tax.,http://www.nuveen.com,NAC.png,Cedric H. Antosiewicz,New York Stock Exchange,1926764360,Financial Services,Financial Services,Asset Management, +NAD,Nuveen Quality Municipal Income Fund,Nuveen Quality Municipal Income Fund,Asset Management,"Nuveen Quality Municipal Income Fund is a diversified, closed end management investment company. Its investment objective is to provide current income by investing in a portfolio of municipal obligations issued by state and local government authorities.",http://www.nuveen.com,NAD.png,Cedric H. Antosiewicz,New York Stock Exchange,2664609644,Financial Services,Financial Services,Asset Management, +NAII,Natural Alternatives International Inc.,Natural Alternatives International,Consumer Packaged Goods,"Natural Alternatives International provides contract manufacturing services to companies that market & distribute vitamins, minerals, herbs and other nutritional supplements, as well as other health care products to customers within and outside the U.S.",http://www.nai-online.com,NAII.png,Mark A. LeDoux,NASDAQ Global Market,87065017,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +NAK,Northern Dynasty Minerals Ltd.,Northern Dynasty Minerals,Metals & Mining,"Northern Dynasty Minerals Ltd is a mineral exploration company. It is engaged in developing the Pebble Project, a copper-gold-molybdenum mineral project located in Alaska, United States of America.",http://www.northerndynastyminerals.com,,Ronald William Thiessen,NYSE American,271043762,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +NAKD,Naked Brand Group Limited,Naked Brand Limited,Manufacturing - Apparel & Furniture,,https://www.nakedbrands.com,NAKD.png,Justin Davis-Rice,NASDAQ Capital Market,18228957,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +NAN,Nuveen New York Quality Municipal Income Fund,Nuveen New York Quality Municipal Income Fund,Asset Management,Nuveen New York Quality Municipal Income Fund is a diversified closed end management investment company. Its investment objective is to provide current income exempt from both regular federal and New York state income taxes.,http://www.nuveen.com,NAN.png,,New York Stock Exchange,396370610,Financial Services,Financial Services,Asset Management, +NANO,Nanometrics Incorporated,Nanometrics Incorporated,Semiconductors,"Nanometrics Inc along with its subsidiaries provides process control metrology and inspection systems used in the fabrication of integrated circuits, high-brightness light-emitting diode, discrete components and data storage devices.",http://www.nanometrics.com,,Pierre-Yves Lesaicherre,Nasdaq Global Select,748745177,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +NAO,Nordic Amern Offshore Ltd. (Bermuda),Nordic Amern Offshore (Bermuda),Transportation & Logistics,"Nordic American Offshore Ltd is engaged in acquiring and operating platform supply vessels, or PSVs, with operations in the North Sea.",http://www.nao.bm,,,New York Stock Exchange,211934,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +NAOV,NanoVibronix Inc.,NanoVibronix,Medical Devices,"NanoVibronix Inc designs noninvasive biological response-activating devices which target wound healing and pain therapy and can be administered at home, without the assistance of medical professionals.",http://www.nanovibronix.com,NAOV.png,Brian M. Murphy,NASDAQ Capital Market,13411842,Healthcare,Healthcare,Medical Devices, +NAT,Nordic American Tankers Limited,Nordic American Tankers Limited,Transportation & Logistics,Nordic American Tankers Ltd is an American shipping company. It operate as an independent Suezmax tanker owner and operator. It offers services through various routes worldwide.,http://www.nat.bm,,Herbjorn Hansson,New York Stock Exchange,289618119,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +NATH,Nathan's Famous Inc.,Nathan's Famous,Restaurants,"Nathan's Famous Inc operates fast food franchises. Its brand portfolio includes names like of Nathan's Famous, Arthur Treacher's Fish and Chips, Kenny Rogers Roasters and Miami Subs.",http://www.nathansfamous.com,NATH.png,Eric Gatoff,Nasdaq Global Select,311433577,Consumer Cyclical,Consumer Cyclical,Restaurants, +NATI,National Instruments Corporation,National Instruments,Application Software,"National Instruments Corp designs, manufactures & sells computer-based virtual instrumentation software & hardware products to scientists and engineers. Its products include embedded control and monitoring hardware, NI LabVIEW, and NI LabWindows/CVI.",http://www.ni.com,NATI.png,Alexander M. Davern,Nasdaq Global Select,5959466730,Technology,Technology,Software - Application,Application Software +NATR,Nature's Sunshine Products Inc.,Nature's Sunshine Products,Consumer Packaged Goods,Natures Sunshine Products Inc is a natural health and wellness company. The company together with its subsidiaries is engaged in the manufacturing and direct selling of nutritional and personal care products.,http://www.natr.com,,Terrence Moorehead,NASDAQ Capital Market,151901125,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +NAV,Navistar International Corporation,Navistar International,Truck Manufacturing,"Navistar International Corp is a holding company whose individual units provide integrated and best in class transportation solutions. It also provides retail, wholesale and lease financing services for trucks and parts.",http://www.navistar.com,NAV.png,Troy A. Clarke,New York Stock Exchange,3409208333,Industrials,Industrials,Truck Manufacturing, +NAVB,Navidea Biopharmaceuticals Inc.,Navidea Biopharmaceuticals,Biotechnology,"Navidea Biopharmaceuticals Inc is a biotechnology company engaged in precision medicine. Its products are designed to assist in the identification of undetected diseases and develop treatment for cancer, autoimmune conditions, and inflammatory diseases.",http://www.navidea.com,NAVB.png,Jed A. Latkin,NYSE American,29120701,Healthcare,Healthcare,Biotechnology, +NAVG,The Navigators Group Inc.,The Navigators,Insurance - Property & Casualty,Navigators Group Inc is an international insurance company engaged in marine insurance. The Company also provides property and casualty insurance.,http://www.navigators-insurance.com,,Stanley A. Galanski,Nasdaq Global Select,2081325132,Financial Services,Financial Services,Insurance - Property & Casualty, +NAVI,Navient Corporation,Navient,Credit Services,"Navient Corp is a financial service provider that offers business processing services to education, healthcare, and government clients at the federal, state, and local levels. The company also provides asset management services.",https://www.navient.com,NAVI.png,John F. Remondi,Nasdaq Global Select,2828150000,Financial Services,Financial Services,Credit Services, +NAZ,Nuveen Arizona Quality Municipal Income Fund,Nuveen Arizona Quality Municipal Income Fund,Asset Management,Nuveen Arizona Quality Municipal Income Fund is a closed-end investment company. The fund's investment objective is to provide current income exempt from both regular federal and designated state income taxes.,http://www.nuveen.com,NAZ.png,,New York Stock Exchange,142035263,Financial Services,Financial Services,Asset Management, +NBB,Nuveen Taxable Municipal Income Fund of Beneficial Interest,Nuveen Taxable Municipal Income Fund of Beneficial Interest,Asset Management,Nuveen Build America Bond Fund invests in a diversified portfolio of Build America Bonds. Its objective is current income through investments in taxable municipal securities.,https://www.nuveen.com,NBB.png,,New York Stock Exchange,678768050,Financial Services,Financial Services,Asset Management, +NBEV,New Age Beverages Corporation,New Age Beverages,Beverages - Non-Alcoholic,"New Age Beverages Corp is engaged in positioning itself as a healthy beverage company integrating its búcha Live Kombucha business, strengthening the businesses foundation and processes.",http://www.newagebev.com,NBEV.png,Brent David Willis,NASDAQ Capital Market,547610789,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +NBH,Neuberger Berman Municipal Fund Inc.,Neuberger Berman Municipal Fund,Asset Management,Neuberger Berman Intermediate Muni Fund is a closed-end management investment company that invests mainly in municipal securities. Its investment objective is to provide common stockholders a high level of current income exempt from Federal income tax.,https://www.nb.com,NBH.png,Joseph V. Amato,NYSE American,263256000,Financial Services,Financial Services,Asset Management, +NBHC,National Bank Holdings Corporation,National Bank,Banks,"National Bank Holdings Corp is a bank holding company. It offers a full range of traditional banking products and financial services to both commercial and consumer clients through its subsidiary NBH Bank, N.A.",http://www.nationalbankholdings.com,NBHC.png,G. Timothy Laney,New York Stock Exchange,1001533001,Financial Services,Financial Services,Banks - Regional - US,Banks +NBIX,Neurocrine Biosciences Inc.,Neurocrine Biosciences,Biotechnology,Neurocrine Biosciences Inc engages in the discovery and development of drugs for the treatment of neurological and endocrine-related diseases and disorders in the United States.,http://www.neurocrine.com,,Kevin C. Gorman,Nasdaq Global Select,8046683420,Healthcare,Healthcare,Biotechnology, +NBL,Noble Energy Inc.,Noble Energy,Oil & Gas - E&P,"Noble Energy Inc is an independent energy company. It is engaged in crude oil, natural gas and natural gas liquids (NGLs) exploration and production.",https://www.nblenergy.com,NBL.png,David L. Stover,New York Stock Exchange,11097750870,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +NBLX,Noble Midstream Partners LP Representing Limited Partner Interests,Noble Midstream Partners Representing Limited Partner Interests,Oil & Gas - Midstream,"Noble Midstream Partners LP provides crude oil, natural gas, and water-related midstream services through long-term, fixed-fee contracts. The company's operating segments include the Gathering system, Fresh water Delivery and Investment and others.",http://www.nblmidstream.com,NBLX.png,Terry R. Gerhart,New York Stock Exchange,1309318840,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +NBN,Northeast Bancorp,Northeast Bancorp,Banks,"Northeast Bancorp is a bank holding company of Northeast Bank. It provides online banking, mobile banking, business services and financing options.",http://www.northeastbank.com,NBN.png,Richard Wayne,NASDAQ Global Market,178624556,Financial Services,Financial Services,Banks - Regional - US,Banks +NBO,Neuberger Berman New York Municipal Fund Inc.,Neuberger Berman New York Municipal Fund,Asset Management,"Neuberger Berman NY Interm Muni Fund is non-diversified, closed-end fund. Its investment objective is to provide a high level of current income exempt from regular federal income tax and New york city personal income taxes.",https://www.nb.com,NBO.png,Joseph V. Amato,NYSE American,58664735,Financial Services,Financial Services,Asset Management, +NBR,Nabors Industries Ltd.,Nabors Industries,Oil & Gas - Drilling,Nabors Industries Ltd owns and operates land-based drilling rig fleet. It provides offshore platform workover and drilling rigs in the United States and international markets.,http://www.nabors.com,NBR.png,Anthony G. Petrello,New York Stock Exchange,1141364666,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +NBRV,Nabriva Therapeutics plc,Nabriva Therapeutics plc,Biotechnology,"Nabriva Therapeutics AG is engaged in the research and development of novel anti-infective agents to treat serious infections, with a focus on the pleuromutilin class of antibiotics.",http://www.nabriva.com,,Theodore R. Schroeder,Nasdaq Global Select,143676592,Healthcare,Healthcare,Biotechnology, +NBTB,NBT Bancorp Inc.,NBT Bancorp,Banks,"NBT Bancorp Inc provides financial services. The company, through community banks, mainly provides consumer loans, home equity loans, mortgages, business banking loans, and commercial loans.",http://www.nbtbancorp.com,,John H. Watt,Nasdaq Global Select,1587964274,Financial Services,Financial Services,Banks - Regional - US,Banks +NBW,Neuberger Berman California Municipal Fund Inc,Neuberger Berman California Municipal Fund,Asset Management,Neuberger Berman CA Interm Muni Fund is a closed-end management investment company that invests in municipal securities. Its objective is to provide common stockholders with a high level of current income exempt from federal income tax.,https://www.nb.com,NBW.png,Joseph V. Amato,NYSE American,69220970,Financial Services,Financial Services,Asset Management, +NBY,NovaBay Pharmaceuticals Inc.,NovaBay Pharmaceuticals,Biotechnology,NovaBay Pharmaceuticals Inc is a biopharmaceutical company engaged in commercializing and developing non-antibiotic anti-infective products to address the unmet therapeutic needs of the eye care market. Its product categories include NEUTROX and CELLERX.,http://www.novabaypharma.com,NBY.png,John McGovern,NYSE American,28556227,Healthcare,Healthcare,Biotechnology, +NC,NACCO Industries Inc.,NACCO Industries,Coal,NACCO Industries Inc along with its subsidiaries is engaged mining coal primarily for use in power generation and provides value-added services for natural resource companies.,http://www.nacco.com,NC.png,J.C. Butler,New York Stock Exchange,243131743,Basic Materials,Basic Materials,Coal, +NCA,Nuveen California Municipal Value Fund Inc.,Nuveen California Municipal Value Fund,Asset Management,Nuveen California Municipal Value Fund Inc is a diversified closed end management investment company. Its objective is to provide current income exempt from both regular federal and California state income taxes.,http://www.nuveen.com,NCA.png,Cedric H. Antosiewicz,New York Stock Exchange,263493571,Financial Services,Financial Services,Asset Management, +NCB,Nuveen California Municipal Value Fund 2 of Beneficial Interest,Nuveen California Municipal Value Fund 2 of Beneficial Interest,Asset Management,Nuveen CA Municipal Value Fund 2 is a fund company. The primary investment objective is to provide current income exempt from regular federal and California income taxes.,http://www.nuveen.com,NCB.png,,New York Stock Exchange,52829494,Financial Services,Financial Services,Asset Management, +NCBS,Nicolet Bankshares Inc.,Nicolet Bankshares,Banks,Nicolet Bankshares Inc is a bank holding company. The bank offers various commercial banking services in Northeastern Wisconsin and the Upper Peninsula of Michigan.,https://www.nicoletbank.com,NCBS.png,Robert B. Atwell,NASDAQ Capital Market,528871500,Financial Services,Financial Services,Banks - Regional - US,Banks +NCI,Navigant Consulting Inc.,Navigant Consulting,Business Services,"Navigant Consulting Inc is an independent professional services firm. It provides professional services to clients in the disputes, investigations and economics, Financial Services Advisory and Compliance, healthcare and energy.",http://www.navigant.com,NCI.png,Julie M. Howard,New York Stock Exchange,1126057523,Industrials,Industrials,Business Services, +NCLH,Norwegian Cruise Line Holdings Ltd.,Norwegian Cruise Line,Travel & Leisure,"Norwegian Cruise Line Holdings Ltd is a cruise company which operates the Norwegian, Oceania Cruises and Regent brands. It offers accommodations, multiple dining venues, bars and lounges, spa, casino and retail shopping areas.",http://www.ncl.com,NCLH.png,Frank J. Del Rio,New York Stock Exchange,11462955353,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +NCMI,National CineMedia Inc.,National CineMedia,Advertising & Marketing Services,"National CineMedia Inc is a holding company. The company through its subsidiary, operates digital in-theatre media network in North America, through which it sells in-theatre and online advertising and promotions.",http://www.ncm.com,NCMI.png,Clifford E. Marks,Nasdaq Global Select,556659653,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +NCNA,NuCana plc,NuCana plc,Biotechnology,NuCana PLC is a clinical-stage biopharmaceutical company. It is focused on improving treatment outcomes for cancer patients by applying its ProTide technology.,http://www.nucana.com,NCNA.png,Hugh Griffith,Nasdaq Global Select,396063169,Healthcare,Healthcare,Biotechnology, +NCOM,National Commerce Corporation,National Commerce,Banks,National Commerce Corp is a bank holding company. The company and its subsidiary provide banking services and also factoring services.,https://www.nationalbankofcommerce.com,,Richard Murray,Nasdaq Global Select,848961615,Financial Services,Financial Services,Banks - Regional - US,Banks +NCR,NCR Corporation,NCR,Application Software,"NCR Corp is a technology company, which provides products and services, which enable businesses to connect, interact and transact with their customers.",http://www.ncr.com,NCR.png,Michael D. Hayford,New York Stock Exchange,3351561000,Technology,Technology,Information Technology Services,Application Software +NCS,NCI Building Systems Inc.,NCI Building Systems,Industrial Products,"NCI Building Systems Inc is an integrated manufacturer and marketer of metal products for the nonresidential construction industry. The Company's products are used in repair, retrofit and new construction activities in North America.",http://www.ncibuildingsystems.com,NCS.png,James S. Metcalf,New York Stock Exchange,1074231991,Industrials,Industrials,Metal Fabrication,Industrial Products +NCSM,NCS Multistage Holdings Inc.,NCS Multistage,Oil & Gas - Services,NCS Multistage Holdings Inc provides engineered products and support services that facilitates the optimization of oil and natural gas well completions and field development strategies.,http://www.ncsmultistage.com,NCSM.png,Robert Nipper,Nasdaq Global Select,270063756,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +NCTY,The9 Limited,The9 Limited,Application Software,"The9 Ltd is an online game operator and developer in China. The company develops and operates online games, including web games, social games and mobile games.",http://www.the9.com,NCTY.png,Jun Zhu,NASDAQ Capital Market,21651959,Technology,Technology,Electronic Gaming & Multimedia,Application Software +NCV,AllianzGI Convertible & Income Fund,AllianzGI Convertible & Income Fund,Asset Management,"AllianzGI Convertible & Income Fund is a diversified, closed end management investment company. Its investment objective is to provide total return through a combination of capital appreciation and high current income.",https://us.allianzgi.com,NCV.png,Thomas J. Fuccillo,New York Stock Exchange,569472098,Financial Services,Financial Services,Asset Management, +NCZ,AllianzGI Convertible & Income Fund II of Beneficial Interest,AllianzGI Convertible & Income Fund II of Beneficial Interest,Asset Management,"AllianzGI Convertible & Income Fund II is a diversified, closed-end management investment company. Its investment objective is to provide total return through a combination of capital appreciation and high current income.",http://www.us.allianzgi.com,NCZ.png,Thomas J. Fuccillo,New York Stock Exchange,416861413,Financial Services,Financial Services,Asset Management, +NDAQ,Nasdaq Inc.,Nasdaq,Brokers & Exchanges,"Nasdaq Inc is a provider of trading, clearing, exchange technology, regulatory, securities listing, information and public company services.",http://www.nasdaq.com,NDAQ.png,Adena T. Friedman,Nasdaq Global Select,14185561890,Financial Services,Financial Services,Financial Exchanges,Brokers & Exchanges +NDLS,Noodles & Company,Noodles & Company,Restaurants,"Noodles & Co is a fast casual restaurant concept offering lunch and dinner. Its menu includes a variety of cooked-to-order dishes, including noodles and pasta, soups, salads, sandwiches, and appetizers.",http://www.noodles.com,NDLS.png,Dave Boennighausen,Nasdaq Global Select,306576021,Consumer Cyclical,Consumer Cyclical,Restaurants, +NDP,Tortoise Energy Independence Fund Inc.,Tortoise Energy Independence Fund,Asset Management,"Tortoise Energy Independence Fund, Inc. is a non-diversified closed-end management investment company. The company's primary investment objective to seek a high level of total return with an emphasis on current distributions.",http://www.tortoiseadvisors.com,NDP.png,P. Bradley Adams,New York Stock Exchange,140475830,Financial Services,Financial Services,Asset Management, +NDRA,ENDRA Life Sciences Inc.,ENDRA Life Sciences,Medical Diagnostics & Research,ENDRA Life Sciences Inc develops diagnostics and research products to improve the specificity of clinical ultrasound. Its products allow researchers and clinicians to generate images to identify and cure diseases.,http://www.endrainc.com,NDRA.png,Francois Michelon,NASDAQ Capital Market,15216416,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +NDSN,Nordson Corporation,Nordson,Industrial Products,"Nordson Corp engineers, manufactures and markets differentiated products and systems used for adhesive, coating, sealant and biomaterial dispensing, fluid management, testing and inspection, curing, and surface treatment.",http://www.nordson.com,NDSN.png,Michael F. Hilton,Nasdaq Global Select,7634422602,Industrials,Industrials,Diversified Industrials,Industrial Products +NE,Noble Corporation (UK),Noble (UK),Oil & Gas - Drilling,Noble Corp PLC is an offshore drilling contractor for the oil and gas industry. It performs contract drilling services with its fleet of mobile offshore drilling units.,http://www.noblecorp.com,NE.png,Julie J. Robertson,New York Stock Exchange,842802873,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +NEA,Nuveen AMT-Free Quality Municipal Income Fund of Beneficial Interest Par Value $.01,Nuveen AMT-Free Quality Municipal Income Fund of Beneficial Interest Par Value $.01,Asset Management,Nuveen AMT-Free Municipal Income Fund is a diversified closed-end management investment company. Its investment objective is to provide current income exempt from regular federal income tax.,http://www.nuveen.com,NEA.png,Cedric H. Antosiewicz,New York Stock Exchange,3391723553,Financial Services,Financial Services,Asset Management, +NEBU,Nebula Acquisition Corporation,Nebula Acquisition,Conglomerates,Nebula Acquisition Corp is a blank check company.,,,James H. Greene / Adam Clammer,NASDAQ Capital Market,338250000,Industrials,Industrials,Conglomerates, +NEE,NextEra Energy Inc.,NextEra Energy,Utilities - Regulated,"NextEra Energy Inc is an electric power company in North America. It generates renewable energy from wind and sun. The company also owns generation, transmission and distribution facilities and has investments in gas infrastructure assets.",http://www.nexteraenergy.com,NEE.png,James L. Robo,New York Stock Exchange,84763591329,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +NEM,Newmont Mining Corporation,Newmont Mining,Metals & Mining,"Newmont Mining Corp is engaged in the production of gold in the United States, Australia, Peru, Ghana and Suriname. It is also engaged in the production of copper, principally through Boddington in Australia and Phoenix in the United States.",http://www.newmont.com,NEM.png,Gary J. Goldberg,New York Stock Exchange,18110549990,Basic Materials,Basic Materials,Gold,Metals & Mining +NEN,New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership,New England Realty Associates Limited Partnership Depositary Receipts Evidencing Units of Limited Partnership,Real Estate Services,"New England Realty Associates LP is engaged in the business of acquiring, developing, holding for investment, operating and selling real estate.",http://www.thehamiltoncompany.com,,Ronald Brown,NYSE American,213337874,Real Estate,Real Estate,Real Estate - General,Real Estate Services +NEO,NeoGenomics Inc.,NeoGenomics,Medical Diagnostics & Research,"NeoGenomics Inc operates a network of cancer-related testing laboratories in Ft. Myers and Tampa, Florida, Irvine, California and Nashville, and Tennessee.",http://www.neogenomics.com,NEO.png,Douglas M. VanOort,NASDAQ Capital Market,1561617752,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +NEOG,Neogen Corporation,Neogen,Medical Diagnostics & Research,"Neogen Corp, through its subsidiaries, develops, manufactures and markets a line of products dedicated to food and animal safety.",http://www.neogen.com,NEOG.png,John Adent,Nasdaq Global Select,3265533625,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +NEON,Neonode Inc.,Neonode,Computer Hardware,Neonode Inc develops and licenses user interfaces and optical infrared touch technology. It licenses its multi-touch technology to Original Equipment Manufacturers and Original Design Manufacturers.,http://www.neonode.com,NEON.png,Hakan Persson,NASDAQ Capital Market,15164163,Technology,Technology,Electronic Components,Computer Hardware +NEOS,Neos Therapeutics Inc.,Neos Therapeutics,Drug Manufacturers,"Neos Therapeutics Inc is a pharmaceutical company, engaged in the development, manufacture, and commercialization of products for the treatment of attention deficit hyperactivity disorder using its drug delivery technologies.",http://www.neostx.com,NEOS.png,Gerald McLaughlin,NASDAQ Global Market,110281393,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +NEP,NextEra Energy Partners LP representing limited partner interests,NextEra Energy Partners representing limited partner interests,Utilities - Independent Power Producers,"NextEra Energy Partners LP is a limited partnership formed to acquire, manage and own contracted clean energy projects with stable long-term cash flows. The renewable energy sales generate maximum revenue for the company.",http://www.nexteraenergypartners.com,NEP.png,James L. Robo,New York Stock Exchange,2314125000,Utilities,Utilities,Utilities - Independent Power Producers, +NEPT,Neptune Wellness Solutions Inc.,Neptune Wellness Solutions,Consumer Packaged Goods,"Neptune Technologies & Bioressources Inc is a nutrition products company engaged in customizing nutrition solutions, specialty ingredients and consumer brands. It offers premium krill oil under OCEANO3 and other ingredients such as marine and seed oils.",http://www.neptunecorp.com,NEPT.png,Jim Hamilton,NASDAQ Capital Market,294399272,Consumer Defensive,Healthcare,Biotechnology,Consumer Defensive +NERV,Minerva Neurosciences Inc,Minerva Neurosciences,Biotechnology,"Minerva Neurosciences Inc is a clinical-stage biopharmaceutical company. It is engaged in the development and commercialization of a portfolio of product candidates to treat patients suffering from central nervous system, or CNS, diseases.",http://www.minervaneurosciences.com,NERV.png,Remy Luthringer,NASDAQ Global Market,264714690,Healthcare,Healthcare,Biotechnology, +NES,Nuverra Environmental Solutions Inc.,Nuverra Environmental Solutions,Waste Management,Nuverra Environmental Solutions Inc provides full-cycle environmental solutions to consumers focused on the development and ongoing production of oil and natural gas from shale formations in the United States.,http://www.nuverra.com,NES.png,Charles K. Thompson,NYSE American,216111337,Industrials,Industrials,Waste Management, +NESR,National Energy Services Reunited Corp.,National Energy Services Reunited,Conglomerates,National Energy Services Reunited Corp is a newly-organized blank check company.,http://www.nesrco.com,,Sherif Foda,NASDAQ Capital Market,687069035,Industrials,Industrials,Conglomerates, +NETE,Net Element Inc.,Net Element,Online Media,"Net Element Inc is a transaction processing technology and value-added solutions company. Its segments include Transaction Solutions, Mobile Payment Solutions, Online Payment Solutions, and Corporate Overhead.",http://www.netelement.com,NETE.png,Oleg Firer,NASDAQ Capital Market,23834827,Technology,Technology,Internet Content & Information,Online Media +NETS,Netshoes (Cayman) Limited,Netshoes (Cayman) Limited,Retail - Apparel & Specialty,"Netshoes (Cayman) Ltd is a holding company. The Company through its subsidiaries offers sports and lifestyle products athletic shoes, jerseys, apparel, accessories & sporting equipment from international, local and private brands as well as fashion.",http://www.netshoes.com.br,NETS.png,Marcio Kumruian,New York Stock Exchange,87733889,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +NEU,NewMarket Corp,NewMarket,Chemicals,"NewMarket Corp manufactures and sells petroleum additives used in lubricating oils and fuels to enhance their performance in machinery, vehicles, and other equipment. The petroleum additives market has two products: lubricant additives and fuel additives.",http://www.newmarket.com,,Thomas E. Gottwald,New York Stock Exchange,4553230437,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +NEV,Nuveen Enhanced Municipal Value Fund of Beneficial Interest,Nuveen Enhanced Municipal Value Fund of Beneficial Interest,Asset Management,Nuveen Enhanced Municipal Value Fund is a diversified closed-end management investment company. Its investment objective is to provide current income by investing in a portfolio of municipal obligations issued by state and local government authorities.,https://www.nuveen.com,NEV.png,Cedric H. Antosiewicz,New York Stock Exchange,338322922,Financial Services,Financial Services,Asset Management, +NEW,Puxin Limited American Depositary Shares each representing two,Puxin Limited American Depositary Shares each representing two,Education,Puxin Ltd provides education services. The company's segments consists of K-12 tutoring services and Study abroad tutoring services. It generates a majority of its revenue from the K-12 tutoring services segment.,http://www.pxjy.com,,Yunlong Sha,New York Stock Exchange,503934672,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +NEWA,Newater Technology Inc.,Newater Technology,Waste Management,"Newater Technology Inc engages in wastewater management. The company manufactures and sells filtration products that are used to treat, recycle, and discharge wastewater. It also offers traditional treatment solutions, such as activated carbon and resins.",http://www.newater.cc,,Yuebiao Li,NASDAQ Capital Market,65070180,Industrials,Industrials,Waste Management, +NEWM,New Media Investment Group Inc.,New Media Investment,Publishing,"New Media Investment Group Inc owns, operates and invests in local media assets. The company focuses on two categories namely consumers and small to medium-sized businesses.",http://www.newmediainv.com,,Michael E. Reed,New York Stock Exchange,830893211,Consumer Cyclical,Consumer Cyclical,Publishing, +NEWR,New Relic Inc.,New Relic,Application Software,"New Relic Inc is a software-as-a-service provider of software analytics products which allow users to monitor software performance with .NET, Java, JavaScript, Node.js, PHP, Python, and Ruby applications deployed in a cloud or in a data center.",http://www.newrelic.com,NEWR.png,Lewis Cirne,New York Stock Exchange,6076281574,Technology,Technology,Software - Infrastructure,Application Software +NEWT,Newtek Business Services Corp.,Newtek Business Services,Asset Management,"Newtek Business Services Corp provides business services. Its services include financial, payroll, payment, technology and insurance solutions. It is also involved in investments in early stage companies.",http://www.newtekone.com,,Barry Sloane,NASDAQ Global Market,366812839,Financial Services,Financial Services,Asset Management, +NEXA,Nexa Resources S.A.,Nexa Resources S.A.,Metals & Mining,"Nexa Resources SA is a metals and mining company which is engaged in zinc content production. Its product portfolio also includes copper, lead, silver, and gold.",http://www.nexaresources.com,,Tito Botelho Martins,New York Stock Exchange,1185552313,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +NEXT,NextDecade Corporation,NextDecade,Oil & Gas - E&P,"NextDecade Corp develops land-based and floating LNG projects, creating opportunities in the global integrated natural gas industry.",http://www.next-decade.com,NEXT.png,Matthew Schatzman,NASDAQ Capital Market,395933055,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +NFBK,Northfield Bancorp Inc.,Northfield Bancorp,Banks,"Northfield Bancorp Inc through its subsidiary, provides banking services to individuals and corporate customers in Richmond and Kings Counties in New York, and Hunterdon, Mercer, Union and Middlesex counties in New Jersey.",http://www.enorthfield.com,,Steven M. Klein,Nasdaq Global Select,718371543,Financial Services,Financial Services,Banks - Regional - US,Banks +NFC,New Frontier Corporation Class A,New Frontier,Conglomerates,,http://www.new-frontier.com,NFC.png,Carl Wu,New York Stock Exchange,397341750,Industrials,Industrials,Conglomerates, +NFE,New Fortress Energy LLC,New Fortress Energy LLC,,,,,,Nasdaq Global Select,2329301183,,,, +NFEC,NF Energy Saving Corporation,NF Energy Saving,Industrial Products,"NF Energy Saving Corp is engaged in the provision of energy saving technology consulting, optimization design services, energy saving reconstruction of pipeline networks and contractual energy management services.",http://www.nfenergy.com,,Gang Li,NASDAQ Capital Market,50968235,Industrials,Industrials,Diversified Industrials,Industrial Products +NFG,National Fuel Gas Company,National Fuel Gas Company,Oil & Gas - E&P,"National Fuel Gas Co is a diversified energy company. It is engaged in the production, gathering, transportation, distribution and marketing of natural gas.",http://www.nationalfuelgas.com,NFG.png,Ronald J. Tanski,New York Stock Exchange,5022272649,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +NFJ,AllianzGI NFJ Dividend Interest & Premium Strategy Fund,AllianzGI NFJ Dividend Interest & Premium Strategy Fund,Asset Management,"Allianzgi NFJ Dividend, Interest & Premium Strategy Fund is a Massachusetts based business trust. Its primary investment objective is to seek current income and gains, with a secondary objective of long-term capital appreciation.",http:///www.allianzgi.com,NFJ.png,Thomas J. Fuccillo,New York Stock Exchange,1136196948,Financial Services,Financial Services,Asset Management, +NFLX,Netflix Inc.,Netflix,Entertainment,"Netflix Inc provides multimedia content through the internet. It provides a subscription based platform for television shows, movies and original series.",http://www.netflix.com,NFLX.png,Reed Hastings,Nasdaq Global Select,155747817508,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +NFO,Invesco Insider Sentiment,Invesco Insider Sentiment,,"The investment seeks to track the investment results (before fees and expenses) of the Nasdaq US Insider Sentiment Index. + The fund will invest at least 90% of its total assets in securities that comprise the underlying index and depositary receipts representing common stocks included in the underlying index (or underlying securities representing depositary receipts included in the underlying index). The companies eligible for the underlying index are derived from its starting universe, the Nasdaq US Large Mid Cap Index, which is designed to track the performance of mid- to large-capitalization U.S. companies. The fund is non-diversified.",http://www.invescopowershares.com,NFO.png,,NYSE Arca,68491776,,,, +NFX,Newfield Exploration Company,Newfield Exploration Company,Oil & Gas - E&P,"Newfield Exploration Co is an exploration and production company. It explores, develops and produces crude oil, natural gas and natural gas liquids. Its areas of operation include basins of Oklahoma and North Dakota and uinta basin of Utah.",http://www.newfield.com,NFX.png,Lee K. Boothby,New York Stock Exchange,3719663500,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +NG,Novagold Resources Inc.,Novagold Resources,Metals & Mining,"Novagold Resources Inc is a mineral exploration company operating in the gold mining industry, focused on advancing permitting of the Donlin Gold project in Alaska. The Company also has interest in the Galore Creek project in British Columbia, Canada.",http://www.novagold.com,NG.png,Gregory A. Lang,NYSE American,1249913619,Basic Materials,Basic Materials,Gold,Metals & Mining +NGD,New Gold Inc.,New Gold,Metals & Mining,"New Gold Inc is an intermediate gold mining company. The firm is engaged in the acquisition, exploration, and development of natural resource properties.",http://www.newgold.com,NGD.png,Hannes Portmann,NYSE American,642817973,Basic Materials,Basic Materials,Gold,Metals & Mining +NGG,National Grid Transco PLC PLC (NEW) American Depositary Shares,National Grid Transco PLC PLC (NEW) American Depositary Shares,Utilities - Regulated,National Grid PLC transmits and distributes electricity & gas. It owns regulated transmission and electricity generation facilities in the United Kingdom and United States.,http://www.nationalgrid.com,NGG.png,John Pettigrew,New York Stock Exchange,37327019838,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +NGHC,National General Holdings Corp,National General,Insurance - Property & Casualty,"National General Holdings Corp is a specialty personal lines insurance holding company. The company manages its business through two segments, Property and Casualty segment and Accident and Health segment.",http://www.nationalgeneral.com,NGHC.png,Barry Karfunkel,NASDAQ Global Market,2767428841,Financial Services,Financial Services,Insurance - Property & Casualty, +NGL,NGL ENERGY PARTNERS LP representing Limited Partner Interests,NGL ENERGY PARTNERS representing Limited Partner Interests,Oil & Gas - Refining & Marketing,"NGL Energy Partners LP purchases propane, butane, and other natural gas liquids from refiners, processing plants, producers, and other parties, and sells the product to retailers, refiners, and other participants in the wholesale markets.",http://www.nglenergypartners.com,,H. Michael Krimbill,New York Stock Exchange,1389616618,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +NGS,Natural Gas Services Group Inc.,Natural Gas Services,Oil & Gas - Services,Natural Gas Services Group Inc manufactures and sells natural gas compression equipment and industrial flare systems. It primarily serves the non-conventional natural gas production businesses and oil and gas plant and production facilities across the US.,http://www.ngsgi.com,,Stephen C. Taylor,New York Stock Exchange,226926764,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +NGVC,Natural Grocers by Vitamin Cottage Inc.,Natural Grocers by Vitamin Cottage,Retail - Defensive,"Natural Grocers by Vitamin Cottage Inc is a specialty retailer of natural, organic groceries and dietary supplements.",http://www.naturalgrocers.com,NGVC.png,Zephyr Isely / Kemper Isely,New York Stock Exchange,313152172,Consumer Defensive,Consumer Defensive,Grocery Stores,Retail - Defensive +NGVT,Ingevity Corporation,Ingevity,Chemicals,"Ingevity Corp manufactures and sells chemical products mainly in North America. Its business primarily depends on the sale of specialty chemicals for use in applications like asphalt paving, agrochemicals, and adhesives.",http://www.ingevity.com,NGVT.png,D. Michael Wilson,New York Stock Exchange,4072430864,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +NH,NantHealth Inc.,NantHealth,Application Software,"NantHealth Inc is a personalize healthcare company enabling improved patient outcomes and treatment decisions for critical illnesses. Its system infrastructure includes software, middleware and hardware modules.",http://www.nanthealth.com,NH.png,Patrick Soon-Shiong,Nasdaq Global Select,61315115,Technology,Technology,Health Information Services,Application Software +NHA,Nuveen Municipal 2021 Target Term Fund Fund,Nuveen Municipal 2021 Target Term Fund Fund,Asset Management,Nuveen Municipal 2021 Target Term is a closed end fund. Its objective is to provide a high level of current income and long-term capital appreciation.,https://www.nuveen.com,NHA.png,Cedric H. Antosiewicz,New York Stock Exchange,83579938,Financial Services,Financial Services,Asset Management, +NHC,National HealthCare Corporation,National HealthCare,Health Care Providers,"National Healthcare Corp is engaged in the operation of skilled nursing facilities with associated assisted living and independent living facilities. It provides sub-acute and post-acute skilled nursing care, senior living and home health care services.",http://www.nhccare.com,,Stephen F. Flatt,NYSE American,1241510201,Healthcare,Healthcare,Long-Term Care Facilities,Health Care Providers +NHF,NexPoint Strategic Opportunities Fund,NexPoint Strategic Opportunities Fund,Asset Management,"NexPoint Credit Strategies Fund is a non-diversified, closed-end management investment company. Its investment objective is to provide both current income and capital appreciation.",http://www.nexpointadvisors.com,,James D. Dondero,New York Stock Exchange,496605892,Financial Services,Financial Services,Asset Management, +NHI,National Health Investors Inc.,National Health Investors,REITs,"National Health Investors Inc is a healthcare facility REIT. It invests in various healthcare facilities, including independent living facilities, senior-living campuses, and medical office buildings.",http://www.nhireit.com,NHI.png,Eric Mendelsohn,New York Stock Exchange,3481511356,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +NHLD,National Holdings Corporation,National,Brokers & Exchanges,"National Holdings Corp provides financial services. It offers, through its broker-dealer and investment advisory subsidiaries, investment banking, merger and acquisition and advisory services, trading in securities, and full service retail brokerage.",http://www.nhld.com,NHLD.png,Michael Mullen,NASDAQ Capital Market,39534059,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +NHS,Neuberger Berman High Yield Strategies Fund,Neuberger Berman High Yield Strategies Fund,Asset Management,Neuberger Berman High Yield Stra Fd is a closed-end management investment company. Its investment objective is to seek high total return through investment in the portfolio that consists primarily of high yield debt securities.,https://www.nb.com,NHS.png,Joseph V. Amato,NYSE American,212347537,Financial Services,Financial Services,Asset Management, +NHTC,Natural Health Trends Corp.,Natural Health Trends,Consumer Packaged Goods,"Natural Health Trends Corp is engaged in the direct selling industry, selling lifestyle enhancement products, cosmetics, personal care and dietary supplements, and also what is called network marketing or multi-level marketing.",http://www.naturalhealthtrendscorp.com,,,NASDAQ Capital Market,191800911,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +NI,NiSource Inc,NiSource,Utilities - Regulated,"NiSource Inc is an energy holding company, whose subsidiaries are fully regulated natural gas and electric utility companies serving customers in seven states.",http://www.nisource.com,NI.png,Joseph Hamrock,New York Stock Exchange,9760319065,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +NIB,iPath Bloomberg Cocoa Subindex Total Return SM IndexETN,iPath Bloomberg Cocoa Subindex Total Return SM IndexETN,,"The investment seeks to provide investors with exposure to the Jones-UBS Cocoa Subindex Total ReturnService Mark. +The Dow Jones-UBS Cocoa Subindex Total ReturnService Mark (the ""index"") reflects the returns that are potentially available through an unleveraged investment in the futures contracts on cocoa. The index currently consists of one futures contract on the commodity of cocoa which is included in the Dow Jones-UBS Commodity Index Total ReturnService Mark.",http://www.barclaysinvestments.co.uk,,,NYSE Arca,24115860,,,, +NICE,NICE Ltd,NICE,Application Software,"NICE Ltd is an Israel-based provider of software solutions. It provides software solutions that enable operationalize Big Data and realize the business value. Nice has operations in Israel, Americas, Europe, and Asia Pacific.",http://www.nice.com,NICE.png,Barak Eilam,Nasdaq Global Select,6935235356,Technology,Technology,Software - Application,Application Software +NICK,Nicholas Financial Inc.,Nicholas Financial,Credit Services,Nicholas Financial Inc is a specialized consumer finance company engaged in acquiring and servicing automobile finance installment contracts for purchases of new and used automobiles and light trucks.,http://www.nicholasfinancial.com,,Douglas Marohn,Nasdaq Global Select,84593558,Financial Services,Financial Services,Credit Services, +NID,Nuveen Intermediate Duration Municipal Term Fund of Beneficial Interest,Nuveen Intermediate Duration Municipal Term Fund of Beneficial Interest,Asset Management,Nuveen Intermediate Dur Muni Term Fund is a diversified closed-end management investment company. It seeks to provide a high level of current income exempt from regular federal income tax with a secondary objective of seeking additional total return.,https://www.nuveen.com,NID.png,Cedric H. Antosiewicz,New York Stock Exchange,600443648,Financial Services,Financial Services,Asset Management, +NIE,AllianzGI Equity & Convertible Income Fund,AllianzGI Equity & Convertible Income Fund,Asset Management,"AllianzGI Equity & Convertible Income Fund is a diversified, closed-end management investment company. Its investment objective is to seek total return comprised of capital appreciation, current income and gains.",https://us.allianzgi.com,NIE.png,Thomas J. Fuccillo,New York Stock Exchange,574268300,Financial Services,Financial Services,Asset Management, +NIHD,NII Holdings Inc.,NII,Communication Services,"NII Holdings Inc is a provider of telecom services. The company's services include mobile telephone voice and wireless data services,international voice and data roaming services, application-based radio connection and value-added services.",http://www.nii.com,NIHD.png,Roberto Rittes,Nasdaq Global Select,494279773,Communication Services,Communication Services,Telecom Services, +NIM,Nuveen Select Maturities Municipal Fund,Nuveen Select Maturities Municipal Fund,Asset Management,Nuveen Select Maturities Municipal Fund is a diversified closed end management investment company. Its investment objective is to provide current income exempt from regular federal income tax.,https://www.nuveen.com,NIM.png,Cedric H. Antosiewicz,New York Stock Exchange,122711279,Financial Services,Financial Services,Asset Management, +NINE,Nine Energy Service Inc.,Nine Energy Service,Oil & Gas - Services,Nine Energy Service Inc is a North American onshore completion and production services provider that targets unconventional oil and gas resource development.,http://www.nineenergyservice.com,NINE.png,Ann G. Fox,New York Stock Exchange,766599779,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +NIO,NIO Inc. American depositary shares each representing one Class A,NIO American depositary shares each representing one,Autos,The Fund will invest substantially all (at least 80 percent) of its managed assets in investment grade quality municipal securities.,https://www.nio.io,NIO.png,Bin Li,New York Stock Exchange,7900277354,Consumer Cyclical,Consumer Cyclical,Auto Manufacturers,Autos +NIQ,Nuveenn Intermediate Duration Quality Municipal Term Fund of Beneficial Interest,Nuveenn Intermediate Duration Quality Municipal Term Fund of Beneficial Interest,Asset Management,Nuveen Inter Dur Quality Muni Term Fund is a closed-end management investment company. The Fund's investment objective is to provide current income exempt from regular federal income tax with a secondary objective of seeking additional total return.,http:///www.nuveen.com,NIQ.png,,New York Stock Exchange,166595672,Financial Services,Financial Services,Asset Management, +NITE,Nightstar Therapeutics plc,Nightstar Therapeutics plc,Biotechnology,"Nightstar Therapeutics Ltd is a clinical-stage gene therapy company. It is focused on developing and commercializing a pipeline of novel and potentially curative, one-time retinal gene therapies for patients suffering from rare inherited retinal diseases.",http://www.nightstartx.com,NITE.png,David Fellows,Nasdaq Global Select,466701428,Healthcare,Healthcare,Biotechnology, +NIU,Niu Technologies,Niu,Autos,,https://www.niu.com,NIU.png,Yan Li,NASDAQ Global Market,606590157,Consumer Cyclical,Consumer Cyclical,Auto Manufacturers,Autos +NJR,NewJersey Resources Corporation,NewJersey Resources,Utilities - Regulated,New Jersey Resources Corp is a utilities service provider. The company mainly provides other retail and wholesale energy services.,http://www.njresources.com,,Laurence M. Downes,New York Stock Exchange,4273975726,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +NJV,Nuveen New Jersey Municipal Value Fund of Beneficial Interest,Nuveen New Jersey Municipal Value Fund of Beneficial Interest,Asset Management,Nuveen NJ Municipal Value Fund is a closed-end investment company. Its investment objective is to provide current income exempt from both regular federal and designated state income taxes by investing primarily in a portfolio of municipal obligations.,http://www.nuveen.com,NJV.png,,New York Stock Exchange,19855874,Financial Services,Financial Services,Asset Management, +NK,NantKwest Inc.,NantKwest,Biotechnology,"NantKwest Inc is a biotechnology firm operating mainly in the United States. It undertakes research and discovery of drugs to cure virally-induced cancers, bacterial and fungal diseases. Its pipeline product includes taNK, haNK, and aNK.",http://www.nantkwest.com,NK.png,Patrick Soon-Shiong,Nasdaq Global Select,91109995,Healthcare,Healthcare,Biotechnology, +NKE,Nike Inc.,Nike,Manufacturing - Apparel & Furniture,"Nike Inc designs, develops and markets footwear, apparel, equipment, and accessory products. It is a seller of athletic footwear and athletic apparel. It sells its products through NIKE-owned in-line and factory retail stores and internet websites.",http://www.nike.com,NKE.png,Mark G. Parker,New York Stock Exchange,130357650652,Consumer Cyclical,Consumer Cyclical,Footwear & Accessories,Manufacturing - Apparel & Furniture +NKG,Nuveen Georgia Quality Municipal Income Fund,Nuveen Georgia Quality Municipal Income Fund,Asset Management,Nuveen Georgia Div Advantage Muni Fund 2 is a closed-ended fixed income mutual fund. The fund invests in municipal securities that are exempt from federal and Georgia state income taxes.,http://www.nuveen.com,NKG.png,,New York Stock Exchange,118466859,Financial Services,Financial Services,Asset Management, +NKSH,National Bankshares Inc.,National Bankshares,Banks,"National Bankshares Inc is a bank holding company of National Bank of Blacksburg, offering a range of financial products and services, including deposit accounts, commercial, consumer and mortgage loans, credit cards and trust services.",http://www.nationalbankshares.com,,F. Brad Denardo,NASDAQ Capital Market,266490404,Financial Services,Financial Services,Banks - Regional - US,Banks +NKTR,Nektar Therapeutics,Nektar Therapeutics,Biotechnology,"Nektar Therapeutics Inc is a biopharmaceutical company engaged in the development of new molecules to treat diseases with unmet medical needs. The company is researching and developing drugs for treating cancer, auto-immune disease and chronic pain.",http://www.nektar.com,NKTR.png,Howard W. Robin,Nasdaq Global Select,7575940561,Healthcare,Healthcare,Biotechnology, +NKX,Nuveen California AMT-Free Quality Municipal Income Fund,Nuveen California AMT-Free Quality Municipal Income Fund,Asset Management,Nuveen California AMT-Free Quality Municipal Income Fund is a diversified closed-end management investment company which seeks to provide current income exempt from regular federal and California state income taxes and alternative minimum tax (AMT).,http://www.nuveen.com,NKX.png,,New York Stock Exchange,629963622,Financial Services,Financial Services,Asset Management, +NL,NL Industries Inc.,NL Industries,Industrial Distribution,"NL Industries Inc is a holding company and operates in the component products industry through its majority owned subsidiary, CompX International Inc. The Company operates in the chemicals industry through its interest in Kronos Worldwide, Inc.",http://www.nl-ind.com,,Robert D. Graham,New York Stock Exchange,193448111,Industrials,Industrials,Industrial Distribution, +NLNK,NewLink Genetics Corporation,NewLink Genetics,Biotechnology,NewLink Genetics Corp is a clinical stage immuno-oncology company based in US. It focuses on developing novel immunotherapeutic products for the treatment of cancer. Its portfolio contains biologic and small-molecule immuno-oncology product candidates.,http://www.newlinkgenetics.com,NLNK.png,Charles J. Link,NASDAQ Global Market,60303862,Healthcare,Healthcare,Biotechnology, +NLS,Nautilus Inc.,Nautilus,Travel & Leisure,"Nautilus Inc is a consumer fitness products company. It is engaged in designing, developing, sourcing and marketing of cardio and strength fitness products and related accessories for consumer use.",http://www.nautilusinc.com,NLS.png,Bruce M. Cazenave,New York Stock Exchange,231445627,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +NLSN,Nielsen N.V.,Nielsen N.V.,Business Services,Nielsen Holdings PLC is a professional services company providing performance management services. It helps its clients to enhance their interactions with consumers and make critical business decisions. Its segments are Buy and Watch.,http://www.nielsen.com,NLSN.png,,New York Stock Exchange,9131945907,Industrials,Industrials,Business Services, +NLY,Annaly Capital Management Inc,Annaly Capital Management,REITs,"Annaly Capital Management Inc is a part of the real estate sector. As a mortgage real estate investment trust, it owns a portfolio of real estate related investments, including mortgage pass-through certificates and collateralized mortgage obligations.",http://www.annaly.com,,Kevin Keyes,New York Stock Exchange,14534754063,Real Estate,Real Estate,REIT - Diversified,REITs +NM,Navios Maritime Holdings Inc.,Navios Maritime,Transportation & Logistics,"Navios Maritime Holdings Inc is a shipping company which provides transportation, trading, storage, and logistics services for bulk cargoes. It operates a diverse portfolio of capesize, panamax, ultra-handymax and handy size bulk carriers.",http://www.navios.com,,Angeliki Frangou,New York Stock Exchange,3148834,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +NMCI,Navios Maritime Containers L.P.,Navios Maritime Containers,Transportation & Logistics,,http://www.navios-containers.com,,Angeliki Frangou,Nasdaq Global Select,430945117,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +NMFC,New Mountain Finance Corporation,New Mountain Finance,Asset Management,"New Mountain Finance Corp is an investment management company. It invests in equity interests such as preferred stock, common stock, warrants or options received in connection with debt investments.",http://www.newmountainfinance.com,,Robert A. Hamwee,New York Stock Exchange,1065489208,Financial Services,Financial Services,Asset Management, +NMI,Nuveen Municipal Income Fund Inc.,Nuveen Municipal Income Fund,Asset Management,Nuveen Municipal Income Fund Inc is a diversified closed end management investment company. Its investment objective is to provide current income exempt from regular federal income tax.,http://www.nuveen.com,NMI.png,Cedric H. Antosiewicz,New York Stock Exchange,92867209,Financial Services,Financial Services,Asset Management, +NMIH,NMI Holdings Inc,NMI,Insurance - Property & Casualty,NMI Holdings Inc through its subsidiaries provides private mortgage guaranty insurance. The company offers two types of mortgage insurance; Primary mortgage insurance and Pool insurance.,http://www.nationalmi.com,NMIH.png,Claudia J. Merkle,NASDAQ Global Market,1450694696,Financial Services,Financial Services,Insurance - Property & Casualty, +NML,Neuberger Berman MLP Income Fund Inc.,Neuberger Berman MLP Income Fund,Asset Management,"Neuberger Berman MLP Income Fund Inc. is an asset management firm. Its activities involve investing primarily in master limited partnership enterprises through equity, fixed income, private equity instruments.",https://www.nb.com,NML.png,Joseph V. Amato,NYSE American,444489290,Financial Services,Financial Services,Asset Management, +NMM,Navios Maritime Partners LP Representing Limited Partner Interests,Navios Maritime Partners Representing Limited Partner Interests,Transportation & Logistics,Navios Maritime Partners LP owns and operates dry cargo and container vessels. It provides seaborne transportation services to a range of dry cargo commodities chartering its vessels under medium to long-term charters.,http://www.navios-mlp.com,,Angeliki Frangou,New York Stock Exchange,170941559,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +NMR,Nomura Holdings Inc ADR American Depositary Shares,Nomura American Depositary Shares,Brokers & Exchanges,"Nomura Holdings Inc is a financial services company in Japan. The company serves various individuals, corporations, financial institutions, governments and governmental agencies.",http://www.nomura.com,NMR.png,Koji Nagai,New York Stock Exchange,13098541342,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +NMRD,Nemaura Medical Inc.,Nemaura Medical,Medical Devices,"Nemaura Medical Inc owns a diagnostic medical device company specializing in discovering, developing and commercializing specialty medical devices.",http://www.nemauramedical.com,NMRD.png,Dewan Fazlul Hoque Chowdhury,NASDAQ Capital Market,234220252,Healthcare,Healthcare,Medical Devices, +NMRK,Newmark Group Inc.,Newmark,Real Estate Services,"Newmark Group Inc is a commercial real estate advisory firm. It offers services, including leasing and corporate advisory services, investment sales, commercial mortgage brokerage, appraisal and valuation, project management, and property, among others.",http://www.ngkf.com,NMRK.png,Barry M. Gosin,Nasdaq Global Select,1892309955,Real Estate,Real Estate,Real Estate Services, +NMS,Nuveen Minnesota Quality Municipal Income Fund,Nuveen Minnesota Quality Municipal Income Fund,Asset Management,"The Fund invests at least 80% of its Managed Assets in investment grade securities that, at the time of investment, are rated within the four highest grades (Baa or BBB or better) by at least one of the NRSROs that rate such security or +are unrated but judged to be of comparable quality by the adviser and/or the sub-adviser. The Fund may invest up to 20% of its Managed Assets in municipal +securities that, at the time of investment, are rated below investment grade or are unrated but judged to be of comparable quality by the adviser and/or the sub-adviser.",https://www.nuveen.com,NMS.png,,New York Stock Exchange,72619143,Financial Services,Financial Services,Asset Management, +NMT,Nuveen Massachusetts Quality Municipal Income Fund,Nuveen Massachusetts Quality Municipal Income Fund,Asset Management,To provide current income exempt from regular federal and Massachusetts income tax and to enhance portfolio value relative to the municipal bond market by investing in tax-exempt municipal bonds that the Funds investment adviser believes are underrated or undervalued or that represent municipal market sectors that are undervalued. It will invest at least 80% of its assets in investment grade quality municipal bonds (BBB/Baa or better at the time of purchase by either Moody or Standard & Poor). It may invest up to 20% of its net assets in municipal bonds that are unrated but judged to be of comparable quality by the investment adviser.,http://www.nuveen.com,NMT.png,Cedric H. Antosiewicz,New York Stock Exchange,116630717,Financial Services,Financial Services,Asset Management, +NMY,Nuveen Maryland Quality Municipal Income Fund,Nuveen Maryland Quality Municipal Income Fund,Asset Management,To provide current income exempt from regular federal and Maryland income tax and to enhance portfolio value relative to the municipal bond market by investing in tax-exempt municipal bonds that the Funds investment adviser believes are underrated or undervalued or that represent municipal market sectors that are undervalued. It will invest at least 80% of its assets in investment grade quality municipal bonds (BBB/Baa or better at the time of purchase by either Moody or Standard & Poor). It may invest up to 20% of its net assets in municipal bonds that are unrated but judged to be of comparable quality by the investment adviser.,http://www.nuveen.com,NMY.png,Cedric H. Antosiewicz,New York Stock Exchange,283705884,Financial Services,Financial Services,Asset Management, +NMZ,Nuveen Municipal High Income Opportunity Fund $0.01 par value per share,Nuveen Municipal High Income Opportunity Fund $0.01 par value per share,Asset Management,"Nuveen Municipal High Income Opp Fund is a diversified, closed-end management investment company. Its investment objectives is to provide current income exempt from regular federal income tax by investing primarily in municipal securities.",http://www.nuveen.com,NMZ.png,Cedric H. Antosiewicz,New York Stock Exchange,799064319,Financial Services,Financial Services,Asset Management, +NNA,Navios Maritime Acquisition Corporation,Navios Maritime Acquisition,Transportation & Logistics,"Navios Maritime Acquisition Corporation is an owner and operator of tanker vessels focusing in the transportation of petroleum products and bulk liquid chemicals. It offers its services across Asia, Europe, and the United States.",http://www.navios-acquisition.com,,Angeliki Frangou,New York Stock Exchange,74918813,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +NNBR,NN Inc.,NN,Industrial Products,"NN Inc manufactures precision bearing components, industrial plastic products and precision metal components serving variety of markets on a global basis.",http://www.nninc.com,NNBR.png,Richard D. Holder,Nasdaq Global Select,407568724,Industrials,Industrials,Tools & Accessories,Industrial Products +NNC,Nuveen North Carolina Quality Municipal Income Fund,Nuveen North Carolina Quality Municipal Income Fund,Asset Management,To provide current income exempt from regular federal and North Carolina income tax and to enhance portfolio value relative to the municipal bond market by investing in tax-exempt municipal bonds that the Funds investment adviser believes are underrated or undervalued or that represent municipal market sectors that are undervalued. It will invest at least 80% of its assets in investment grade quality municipal bonds (BBB/Baa or better at the time of purchase by either Moody or Standard & Poor). It may invest up to 20% of its net assets in municipal bonds that are unrated but judged to be of comparable quality by the investment adviser.,http://www.nuveen.com,NNC.png,Cedric H. Antosiewicz,New York Stock Exchange,199705901,Financial Services,Financial Services,Asset Management, +NNDM,Nano Dimension Ltd.,Nano Dimension,Computer Hardware,"Nano Dimension Ltd is engaged in research and development of a three dimensional printer that prints prototypes for electronic circuits and development of nanotechnology based conductive ink, which are products that are necessary to the 3-D printer.",http://www.nano-di.com,NNDM.png,Amit Dror,NASDAQ Capital Market,16996612,Technology,Technology,Computer Systems,Computer Hardware +NNI,Nelnet Inc.,Nelnet,Credit Services,"Nelnet Inc is focused on delivering education-related products and services and loan asset management. It is engaged in student loan servicing, tuition payment processing and school information systems, and communications.",http://www.nelnetinvestors.com,,Jeffrey R. Noordhoek,New York Stock Exchange,2141397635,Financial Services,Financial Services,Credit Services, +NNN,National Retail Properties,National Retail Properties,REITs,"National Retail Properties Inc is a real estate investment trust that invests in and develops properties throughout the United States. Most of the company's properties are located in the Midwest, South, and Southeast of the United States.",http://www.nnnreit.com,NNN.png,Julian E. Whitehurst,New York Stock Exchange,8434471675,Real Estate,Real Estate,REIT - Retail,REITs +NNVC,NanoViricides Inc.,NanoViricides,Drug Manufacturers,"Nanoviricides Inc is a development stage nano-biopharmaceutical company. Its business activities are to discover, develop and commercialize therapeutics to take care of patients suffering from life-threatening viral infections.",http://www.nanoviricides.com,,Irach Taraporewala,NYSE American,26962234,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +NNY,Nuveen New York Municipal Value Fund Inc.,Nuveen New York Municipal Value Fund,Asset Management,Nuveen New York Municipal Value Fund Inc is a diversified closed end management investment company. Its investment objective is to provide current income exempt from both regular federal and New York state income taxes.,http://www.nuveen.com,NNY.png,,New York Stock Exchange,143664113,Financial Services,Financial Services,Asset Management, +NOA,North American Construction Group Ltd. (no par),North American Construction (no par),Oil & Gas - Services,"North American Construction Group Ltd, fomrerly known as North American Energy Partners Inc provides mining and heavy construction services to customers in the resource development and industrial construction sectors, within Western Canada.",http://www.nacg.ca,NOA.png,Martin R. Ferron,New York Stock Exchange,270595184,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +NOAH,Noah Holdings Limited,Noah Limited,Asset Management,Noah Holdings Ltd is a wealth management service provider. It focuses on global wealth investment and asset allocation services for high net worth individuals and enterprises in China.,http://www.noahwm.com,,Jingbo Wang,New York Stock Exchange,2718481334,Financial Services,Financial Services,Asset Management, +NOBL,ProShares S&P 500 Dividend Aristocrats,ProShares S&P 500 Dividend Aristocrats,,"The investment seeks investment results, before fees and expenses, that track the performance of the S&P 500® Dividend Aristocrats® Index (the ""index""). + The fund will invest at least 80% of its total assets in component securities (i.e., securities of the index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the index). The index contains a minimum of 40 stocks, which are equally weighted, and no single sector is allowed to comprise more than 30% of the index weight.",http://www.proshares.com,NOBL.png,,Cboe Global Markets EDGX,4049502064,,,, +NOC,Northrop Grumman Corporation,Northrop Grumman,Aerospace & Defense,"Northrop Grumman Corp offers portfolio of capabilities and technologies to deliver products, systems and solutions for applications to government and commercial customers. It provides products, systems and solutions in autonomous systems.",http://www.northropgrumman.com,NOC.png,Kathy J. Warden,New York Stock Exchange,47015592064,Industrials,Industrials,Aerospace & Defense, +NODK,NI Holdings Inc.,NI,Insurance - Property & Casualty,"NI Holdings Inc is a stock holding company of Nodak Mutual Insurance company and its subsidiaries. The firm and its subsidiaries provide insurance related to auto, home, life and annuities, business, farm and ranch and crop and casualty.",http://www.niholdingsinc.com,,Michael J. Alexander,NASDAQ Capital Market,332043683,Financial Services,Financial Services,Insurance - Property & Casualty, +NOG,Northern Oil and Gas Inc.,Northern Oil and Gas,Oil & Gas - E&P,"Northern Oil & Gas Inc is an independent energy company engaged in the acquisition, exploration, development and production of oil and natural gas properties in the Bakken and Three Forks formations within the Williston Basin in North Dakota and Montana.",http://www.northernoil.com,,Brandon R. Elliott,NYSE American,935553430,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +NOK,Nokia Corporation Sponsored American Depositary Shares,Nokia Sponsored American Depositary Shares,Communication Equipment,"Nokia Oyj is a telecommunication company. It develops network equipment to transmit data over wireless, copper, optical fiber, and microwave mediums. Its products are used by the world's largest telecommunication service providers.",http://www.nokia.com,NOK.png,Rajeev Suri,New York Stock Exchange,33831788276,Technology,Technology,Communication Equipment, +NOM,Nuveen Missouri Quality Municipal Income Fund,Nuveen Missouri Quality Municipal Income Fund,Asset Management,Nuveen MO Premium Income Muni Fund is a closed-end management investment company which pursues to provide current income exempt from regular federal and designated state income taxes by investing primarily in a portfolio of municipal obligations.,http://www.nuveen.com,NOM.png,,New York Stock Exchange,29001787,Financial Services,Financial Services,Asset Management, +NOMD,Nomad Foods Limited,Nomad Foods Limited,Consumer Packaged Goods,"Nomad Foods Ltd is a frozen foods company. The company along with its subsidiaries produces, markets and distributes brands in approximately 17 countries and has a market share in Western Europe. Its brands includes Birdseye, Iglo, and Findus.",http://www.nomadfoods.com,NOMD.png,Stefan Descheemaeker,New York Stock Exchange,3275583304,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +NORW,Global X MSCI Norway,Global X MSCI Norway,,"The investment seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the MSCI Norway IMI 25/50 Index. + The fund invests at least 80% of its total assets in the securities of the underlying index and in American Depositary Receipts (""ADRs"") and Global Depositary Receipts (""GDRs"") based on the securities in the underlying index. The underlying index is designed to represent the performance of the broad Norway equity universe. The fund is non-diversified.",http://www.globalxfunds.com,NORW.png,,NYSE Arca,122407198,,,, +NOV,National Oilwell Varco Inc.,National Oilwell Varco,Oil & Gas - Services,"National Oilwell Varco Inc is a provider in the design, manufacture and sale of equipment and components used in oil and gas drilling, completion and production operations, and the provision of oilfield services to the upstream oil and gas industry.",http://www.nov.com,NOV.png,Clay C. Williams,New York Stock Exchange,11575752917,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +NOVN,Novan Inc.,Novan,Biotechnology,Novan Inc together with its subsidiaries is a North Carolina based clinical-stage drug development company. It is engaged in the development and commercialization of nitric oxide-based therapies in dermatology.,http://www.novan.com,NOVN.png,G. Kelly Martin,NASDAQ Global Market,34655458,Healthcare,Healthcare,Biotechnology, +NOVT,Novanta Inc.,Novanta,Computer Hardware,"Novanta Inc,designs, develops, manufactures and sells precision photonic and motion control components and subsystems to original equipment manufacturers in the medical, industrial, electronics and scientific markets.",http://www.novanta.com,NOVT.png,Matthijs Glastra,Nasdaq Global Select,2581233698,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +NOW,ServiceNow Inc.,ServiceNow,Application Software,"ServiceNow Inc provides cloud-based solutions that define, structure, manage, and automate services for enterprise operations in North America, Europe, the Middle East, Africa, the Asia Pacific, and other countries.",http://www.servicenow.com,NOW.png,John J. Donahoe,New York Stock Exchange,41031012000,Technology,Technology,Software - Application,Application Software +NP,Neenah Inc.,Neenah,Forest Products,"Neenah Inc, formerly Neenah Paper Inc, is a producer of filtration media and other durable, saturated, and coated substrates, and also premium, specialty and sustainable papers used for premium writing, text, cover, private watermarks.",http://www.neenah.com,NP.png,John P. O'Donnell,New York Stock Exchange,1188583946,Basic Materials,Basic Materials,Paper & Paper Products,Forest Products +NPK,National Presto Industries Inc.,National Presto Industries,Aerospace & Defense,"National Presto Industries Inc is engaged in manufacturing defense products. Its product portfolio includes 40mm ammunition, precision and electro-mechanical assemblies and medium caliber cartridge cases, amongst others.",http://www.gopresto.com,NPK.png,Maryjo Cohen,New York Stock Exchange,830432927,Industrials,Industrials,Aerospace & Defense, +NPN,Nuveen Pennsylvania Municipal Value Fund of Beneficial Interest,Nuveen Pennsylvania Municipal Value Fund of Beneficial Interest,Asset Management,Nuveen Pennsylvania Municipal Value Fund is a closed-end investment company. It primarily invests its assets in a portfolio of municipal securities with an objective to provide current income exempt from regular federal and Pennsylvania income taxes.,http://www.nuveen.com,NPN.png,,New York Stock Exchange,16241363,Financial Services,Financial Services,Asset Management, +NPO,EnPro Industries Inc,EnPro Industries,Industrial Products,"EnPro Industries Inc is engaged in the designing, developing, manufacturing, and marketing engineered industrial products. It operates with three segments namely Sealing Products, Engineered Products and Power Systems.",http://www.enproindustries.com,NPO.png,Stephen E. Macadam,New York Stock Exchange,1392023360,Industrials,Industrials,Diversified Industrials,Industrial Products +NPTN,NeoPhotonics Corporation,NeoPhotonics,Semiconductors,"NeoPhotonics Corp manufactures optoelectronic products that transmits, receives and switches high speed digital optical signals for communication networks. Its products are offered under High Speed Products, and Network Products and Solutions segments.",http://www.neophotonics.com,,Timothy Jenks,New York Stock Exchange,347211549,Technology,Technology,Semiconductors, +NPV,Nuveen Virginia Quality Municipal Income Fund,Nuveen Virginia Quality Municipal Income Fund,Asset Management,"The Company provides services related to investment, risk management and other financial services.",http://www.nuveen.com,NPV.png,Cedric H. Antosiewicz,New York Stock Exchange,216187322,Financial Services,Financial Services,Asset Management, +NQP,Nuveen Pennsylvania Quality Municipal Income Fund,Nuveen Pennsylvania Quality Municipal Income Fund,Asset Management,Nuveen Pennsylvania Quality Municipal Income Fund is a diversified closed end management investment company. Its investment objective is to provide current income exempt from both regular federal and designated state income taxes.,https://www.nuveen.com,NQP.png,,New York Stock Exchange,477852673,Financial Services,Financial Services,Asset Management, +NR,Newpark Resources Inc.,Newpark Resources,Oil & Gas - Services,"Newpark Resources Inc is in providing products and services to the oil and gas exploration industry serving customers in North America, Europe, the Middle East and Africa, Latin America and Asia Pacific regions.",http://www.newpark.com,NR.png,Paul L. Howes,New York Stock Exchange,780946108,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +NRC,National Research Corporation,National Research,Medical Diagnostics & Research,National Research Corp provides analytics and insights that improves measurement and improvement of the patient and employee experience. Its subscription-based solutions provide actionable information and analysis to healthcare organizations.,http://www.nationalresearch.com,NRC.png,Michael D. Hays,Nasdaq Global Select,1158896500,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +NRCG,NRC Group Holdings Corp.,NRC,Waste Management,Hennessy Capital Acquisition Corp III is a blank check company.,https://www.nrcc.com,,Christian Swinbank,NYSE American,350574168,Industrials,Industrials,Conglomerates,Waste Management +NRE,NorthStar Realty Europe Corp.,NorthStar Realty Europe,REITs,"NorthStar Realty Europe Corp is a real estate investment trust in the United States. It has interests in the real estate office properties located across Europe, especially in Germany.",http://www.nrecorp.com,,Mahbod Nia,New York Stock Exchange,833943879,Real Estate,Real Estate,REIT - Office,REITs +NRG,NRG Energy Inc.,NRG Energy,Utilities - Independent Power Producers,"NRG Energy Inc is engaged in the utilities sector. Its primary business involves operation of power generation facilities, trading of energy, capacity and related products, transacting in and trading of fuel & transportation services.",http://www.nrg.com,NRG.png,Mauricio Gutierrez,New York Stock Exchange,11898728185,Utilities,Utilities,Utilities - Independent Power Producers, +NRIM,Northrim BanCorp Inc,Northrim BanCorp,Banks,"Northrim BanCorp Inc is a bank holding company for Northrim Bank. It offers commercial and consumer loan and deposit products, investment products, and electronic banking services over the Internet.",http://www.northrim.com,NRIM.png,Joseph M. Schierhorn,Nasdaq Global Select,236644966,Financial Services,Financial Services,Banks - Regional - US,Banks +NRK,Nuveen New York AMT-Free Quality Municipal Income Fund,Nuveen New York AMT-Free Quality Municipal Income Fund,Asset Management,"Nuveen NY AMT-Free Muni Income Fund is a closed-end investment company. The company offers products such as mutual funds, closed-end funds, exchange-traded funds, and unit trusts.",http://www.nuveen.com,NRK.png,,New York Stock Exchange,1061295259,Financial Services,Financial Services,Asset Management, +NRO,Neuberger Berman Real Estate Securities Income Fund Inc.,Neuberger Berman Real Estate Securities Income Fund,Asset Management,"Neuberger Berman R/E Securities Income is a closed-end management investment company that invests mainly in securities issued by Real Estate Companies, including Real Estate Investment Trusts (REITs).",https://www.nb.com,NRO.png,Joseph V. Amato,NYSE American,223820842,Financial Services,Financial Services,Asset Management, +NRP,Natural Resource Partners LP Limited Partnership,Natural Resource Partners Limited Partnership,Coal,"Natural Resource Partners LP is a diversified natural resource company. It is primarily engaged in the business of owning, managing and leasing a diversified portfolio of mineral properties in the United States.",http://www.nrplp.com,NRP.png,Corbin J. Robertson,New York Stock Exchange,472937430,Basic Materials,Basic Materials,Coal, +NRT,North European Oil Royality Trust,North European Oil Royality Trust,Oil & Gas - Services,North European Oil Royalty Trust is a grantor trust. The Company holds overriding royalty rights covering gas and oil production in certain concessions or leases in the Federal Republic of Germany.,http://www.neort.com,,John R. Van Kirk,New York Stock Exchange,62955542,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +NRZ,New Residential Investment Corp.,New Residential Investment,REITs,"New Residential Investment Corp is a real estate investment trust, which focuses on investing in and managing, investments related to residential real estate in the United States.",http://www.newresi.com,,Michael Nierenberg,New York Stock Exchange,5787727065,Real Estate,Real Estate,REIT - Residential,REITs +NS,Nustar Energy L.P.,Nustar Energy,Oil & Gas - Midstream,"NuStar Energy LP is engaged in refining, marketing and operating petroleum product terminals and petroleum liquids pipelines.",http://www.nustarenergy.com,NS.png,Bradley C. Barron,New York Stock Exchange,2848479052,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +NSA,National Storage Affiliates Trust of Beneficial Interest,National Storage Affiliates Trust of Beneficial Interest,REITs,National Storage Affiliates Trust is a real estate investment trust. The company makes investments in self-storage properties located in the United States.,http://www.nationalstorageaffiliates.com,NSA.png,Arlen D. Nordhagen,New York Stock Exchange,1612276094,Real Estate,Real Estate,REIT - Industrial,REITs +NSC,Norfolk Southern Corporation,Norfolk Southern,Transportation & Logistics,"Norfolk Southern Corp conducts rail transportation business. It transports raw materials, intermediate products, and finished goods in the United States.",http://www.nscorp.com,NSC.png,James A. Squires,New York Stock Exchange,45308641768,Industrials,Industrials,Railroads,Transportation & Logistics +NSEC,National Security Group Inc.,National Security,Insurance - Property & Casualty,"National Security Group Inc is an insurance holding company. The company operates through two segments namely property and casualty insurance, and life insurance.",http://www.nationalsecuritygroup.com,,William L. Brunson,NASDAQ Global Market,28354466,Financial Services,Financial Services,Insurance - Property & Casualty, +NSIT,Insight Enterprises Inc.,Insight Enterprises,Application Software,"Insight Enterprises Inc is an Information Technology provider helping businesses of all sizes from small and medium sized firms to enterprises, governments, schools and healthcare organizations; define architect, manage Intelligent Technology Solutions.",http://www.insight.com,NSIT.png,Kenneth T. Lamneck,Nasdaq Global Select,1662399938,Technology,Technology,Information Technology Services,Application Software +NSL,Nuveen Senior Income Fund,Nuveen Senior Income Fund,Asset Management,"Nuveen Senior Income Fund is a diversified closed-end management investment company. Its investment objective is to achieve a high level of current income, consistent with capital preservation.",http://www.nuveen.com,NSL.png,Cedric H. Antosiewicz,New York Stock Exchange,221882655,Financial Services,Financial Services,Asset Management, +NSP,Insperity Inc.,Insperity,Employment Services,Insperity Inc is engaged in providing human resources and business solutions designed to improve business performance. Its product offerings are provided through its Workforce Optimization and Workforce Synchronization solutions.,http://www.insperity.com,NSP.png,Paul J. Sarvadi,New York Stock Exchange,4514232718,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +NSPR,InspireMD Inc.,InspireMD,Medical Devices,InspireMD Inc is a United States based medical device company. It is primarily focused on the development and commercialization of proprietary MicroNet stent platform technology for the treatment of complex vascular and coronary disease.,http://www.inspiremd.com,NSPR.png,James J. Barry,NYSE American,7329026,Healthcare,Healthcare,Medical Devices, +NSSC,NAPCO Security Technologies Inc.,NAPCO Security,Consulting & Outsourcing,"NAPCO Security Technologies Inc is engaged in manufacturing of security products, encompassing access control systems, door security products, intrusion and fire alarm systems and video surveillance products.",http://www.napcosecurity.com,NSSC.png,Richard L. Soloway,Nasdaq Global Select,341219903,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +NSTG,NanoString Technologies Inc.,NanoString,Biotechnology,"NanoString Technologies Inc is a biotechnology company. It develops, manufactures and sells products that unlock scientifically valuable and clinically actionable genomic information from minute amounts of tissue.",http://www.nanostring.com,NSTG.png,R. Bradley Gray,NASDAQ Global Market,695712730,Healthcare,Healthcare,Biotechnology, +NSU,Nevsun Resources Ltd,Nevsun Resources,Metals & Mining,"Nevsun Resources Ltd is a mid-tier base metals company. The company is engaged in the acquisition, exploration, development and operation of mineral property interests. Its projects include Timok in Serbi, and Bisha Mine in Eritrea.",http://www.nevsun.com,NSU.png,Peter Gerald Jan Kukielski,NYSE American,1409362068,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +NSYS,Nortech Systems Incorporated,Nortech Systems Incorporated,Computer Hardware,"Nortech Systems Inc offers a full range of value-added engineering, technical and manufacturing services and support including project management, design, testing, prototyping, manufacturing, supply chain management and post-market services.",http://www.nortechsys.com,NSYS.png,Richard G. Wasielewski,NASDAQ Capital Market,11509138,Technology,Technology,Electronic Components,Computer Hardware +NTAP,NetApp Inc.,NetApp,Computer Hardware,"NetApp Inc provides technology solutions. It is engaged in the design, manufacturing, marketing, and technical support of high-performance storage and data management solutions. Its core product offering icnlude data storage devices such as flash drives.",http://www.netapp.com,,George Kurian,Nasdaq Global Select,17075349364,Technology,Technology,Data Storage,Computer Hardware +NTB,Bank of N.T. Butterfield & Son Limited (The) Voting,Bank of N.T. Butterfield & Son Limited (The) Voting,Banks,"Bank of N.T Butterfield & Son Ltd is a community bank providing international financial services. Its services include retail, private, corporate banking, treasury, custody, asset management and personal and institutional trust services.",http://www.butterfieldgroup.com,,Michael Collins,New York Stock Exchange,1950693793,Financial Services,Financial Services,Banks - Global,Banks +NTC,Nuveen Connecticut Quality Municipal Income Fund,Nuveen Connecticut Quality Municipal Income Fund,Asset Management,"To provide current income exempt from regular federal and Connecticut income tax and to enhance portfolio value relative to the municipal bond market by investing in tax-exempt municipal bonds that the Funds investment adviser believes are underrated or undervalued or that represent municipal market sectors that are undervalued. It will invest at least 80% of its assets in investment grade quality municipal bonds (BBB/Baa or better at the time of purchase by Moody, Fitch or Standard & Poor). It may invest up to 20% of its net assets in municipal bonds that are rated Ba/BB or B or that are unrated but judged to be of comparable quality by the investment adviser.",http://www.nuveen.com,NTC.png,,New York Stock Exchange,168425045,Financial Services,Financial Services,Asset Management, +NTCT,NetScout Systems Inc.,NetScout Systems,Application Software,"NetScout Systems Inc offers real-time operational intelligence and performance analytics for service assurance and cyber security solutions used by service provider, enterprise and government networks.",http://www.netscout.com,NTCT.png,Anil K. Singhal,Nasdaq Global Select,2053735855,Technology,Technology,Software - Application,Application Software +NTEC,Intec Pharma Ltd.,Intec Pharma,Biotechnology,"Intec Pharma Ltd is an Israel-based drug development company. It is a development stage biopharmaceutical company that develops formulations of drugs using its proprietary gastric retention technology, the Accordion Pill.",http://www.intecpharma.com,NTEC.png,Jeffrey A. Meckler,NASDAQ Capital Market,272120842,Healthcare,Healthcare,Biotechnology, +NTES,NetEase Inc.,NetEase,Online Media,"NetEase Inc functions in the internet content market. Through online communities, it provides Chinese language content and value added services.",http://www.netease.com,,William Lei Ding,Nasdaq Global Select,33358145935,Technology,Technology,Internet Content & Information,Online Media +NTG,Tortoise Midstream Energy Fund Inc.,Tortoise Midstream Energy Fund,Asset Management,Tortoise MLP Fund Inc is an investment manager specializing in listed energy investments. It invests in master limited partnerships and their affiliates.,http://www.tortoiseadvisors.com,,P. Bradley Adams,New York Stock Exchange,681653875,Financial Services,Financial Services,Asset Management, +NTGN,Neon Therapeutics Inc.,Neon Therapeutics,Biotechnology,,http://www.neontherapeutics.com,NTGN.png,Hugh O'Dowd,Nasdaq Global Select,125428437,Healthcare,Healthcare,Biotechnology, +NTGR,NETGEAR Inc.,NETGEAR,Communication Equipment,"Netgear Inc is a networking equipment provider. Its array of products includes WiFi routers, DSL modems, Hotspots, USB Modems, WiFi adapters & switches.",http://www.netgear.com,NTGR.png,Patrick C.S. Lo,Nasdaq Global Select,1249497575,Technology,Technology,Communication Equipment, +NTIC,Northern Technologies International Corporation,Northern International,Chemicals,"Northern Technologies International Corp develops and markets proprietary environmentally beneficial products and services. The Company is engaged in developing, manufacturing and marketing ZERUST rust and corrosion inhibiting products and services.",http://www.ntic.com,,G. Patrick Lynch,NASDAQ Global Market,138490977,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +NTIP,Network-1 Technologies Inc.,Network-1,Communication Equipment,"Network-1 Technologies Inc is engaged in the development, licensing and protection of the intellectual property assets. It identifies and acquires intellectual property from companies & inventors and implement industry licensing programs.",http://www.network-1.com,NTIP.png,Corey M. Horowitz,NYSE American,61478383,Technology,Technology,Communication Equipment, +NTLA,Intellia Therapeutics Inc.,Intellia Therapeutics,Biotechnology,"Intellia Therapeutics Inc is a gene editing company focused on the development of proprietary, potentially curative therapeutics utilizing a biological tool known as the CRISPR/Cas9 system.",http://www.intelliatx.com,NTLA.png,John M. Leonard,NASDAQ Global Market,635224403,Healthcare,Healthcare,Biotechnology, +NTN,NTN Buzztime Inc.,NTN Buzztime,Entertainment,"NTN Buzztime Inc provides interactive entertainment and dining technology to bars and restaurants in North America. Its main products are Buzztime, Playmaker, Mobile Playmaker, BEOND Powered by Buzztime and Play Along.",http://www.buzztime.com,,Ram Krishnan,NYSE American,7930418,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +NTNX,Nutanix Inc.,Nutanix,Application Software,"Nutanix Inc provides cloud capabilities for businesses. It mainly offers web-scale engineering and consumer-grade design, virtualization and storage into a resilient, and software-defined solution to its customers.",http://www.nutanix.com,NTNX.png,Dheeraj Pandey,Nasdaq Global Select,9676976472,Technology,Technology,Software - Infrastructure,Application Software +NTP,Nam Tai Property Inc.,Nam Tai Property,Real Estate Services,Nam Tai Property Inc is engaged in the business of property development and management. The company is focused on redevelopment of parcels of land into commercial complexes.,http://www.namtai.com,,Ying Chi Kwok,New York Stock Exchange,334426320,Real Estate,Real Estate,Real Estate Services, +NTR,Nutrien Ltd.,Nutrien,Agriculture,"Nutrien Ltd is a provider of crop nutrients, inputs and services. The company produces and sells potash, nitrogen and phosphate products for agricultural, industrial and feed customers. The company's main focus is of potash sales.",https://www.nutrien.com,NTR.png,Jochen E. Tilk,New York Stock Exchange,31805088248,Basic Materials,Basic Materials,Agricultural Inputs,Agriculture +NTRA,Natera Inc.,Natera,Medical Diagnostics & Research,"Natera Inc is a provider of diagnostic services predominantly in the United States. It offers various tests which detect chromosomal abnormalities, reasons for miscarriages and paternity.",http://www.natera.com,NTRA.png,Steven Leonard Chapman,Nasdaq Global Select,858730735,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +NTRI,NutriSystem Inc,NutriSystem,Personal Services,Nutrisystem Inc is a provider of weight loss solutions and weight management products and services in the United States.,http://www.nutrisystem.com,NTRI.png,Dawn M. Zier,Nasdaq Global Select,1278591414,Consumer Cyclical,Consumer Cyclical,Personal Services, +NTRP,Neurotrope Inc.,Neurotrope,Biotechnology,Neurotrope Inc is biopharmaceutical company with product candidates in pre-clinical and clinical development. It is engaged in developing a product platform based upon a drug candidate called bryostatin for the treatment of Alzheimer's disease.,http://www.neurotropebioscience.com,NTRP.png,Charles S. Ryan,NASDAQ Capital Market,33054607,Healthcare,Healthcare,Biotechnology, +NTRS,Northern Trust Corporation,Northern Trust,Asset Management,"Northern Trust Corp is a provider of asset servicing, fund administration, asset management, fiduciary and banking solutions for corporations, institutions, families and individuals.",http://www.northerntrust.com,NTRS.png,Michael G. O'Grady,Nasdaq Global Select,19513969200,Financial Services,Financial Services,Asset Management, +NTWK,NETSOL Technologies Inc.,NETSOL,Application Software,"Netsol Technologies Inc and subsidiaries designs, develops, markets, and exports proprietary software products to customers in the automobile finance and leasing, banking, healthcare, and financial services industries globally.",http://www.netsoltech.com,NTWK.png,Najeeb U. Ghauri,NASDAQ Capital Market,80895590,Technology,Technology,Software - Application,Application Software +NTX,Nuveen Texas Quality Municipal Income Fund,Nuveen Texas Quality Municipal Income Fund,Asset Management,Nuveen Texas Quality Income Muni Fund is a closed-ended management investment company. It seeks to provide current income exempt from both regular federal and designated state income taxes by investing primarily in a portfolio of municipal obligations.,https://www.nuveen.com,NTX.png,,New York Stock Exchange,127826553,Financial Services,Financial Services,Asset Management, +NTZ,Natuzzi S.p.A.,Natuzzi S.p.A.,Manufacturing - Apparel & Furniture,"Natuzzi SPA designs, manufactures and sells contemporary and traditional leather & fabric-upholstered furniture including sofas, loveseats, armchairs, sectional furniture, motion furniture and sofa beds, living room furnishings and accessories.",http://www.natuzzi.com,NTZ.png,Pasquale Natuzzi,New York Stock Exchange,66372184,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +NUAN,Nuance Communications Inc.,Nuance Communications,Application Software,"Nuance Communications Inc provides speech, imaging and keypad solutions for businesses, organizations and consumers worldwide.",http://www.nuance.com,,Mark D. Benjamin,Nasdaq Global Select,4664976776,Technology,Technology,Software - Application,Application Software +NUE,Nucor Corporation,Nucor,Steel,Nucor Corp and its affiliates are engaged in the manufacturing of steel and steel products. It also produces direct reduced iron for use in the steel mills. The company is involved in every phase of the steelmaking.,http://www.nucor.com,,John J. Ferriola,New York Stock Exchange,18723560570,Basic Materials,Basic Materials,Steel, +NUM,Nuveen Michigan Quality Municipal Income Fund,Nuveen Michigan Quality Municipal Income Fund,Asset Management,Nuveen MI Quality Income Muni Fund Inc is a closed-end investment company. The fund's investment objective is to provide current income exempt from both regular federal and designated state income taxes.,http://www.nuveen.com,NUM.png,Cedric H. Antosiewicz,New York Stock Exchange,260769543,Financial Services,Financial Services,Asset Management, +NUO,Nuveen Ohio Quality Municipal Income Fund,Nuveen Ohio Quality Municipal Income Fund,Asset Management,Nuveen Ohio Quality Municipal Income Fund is a closed-end investment management company. Its investment objective is to provide current income exempt from both regular federal and designated state income taxes.,http://www.nuveen.com,NUO.png,,New York Stock Exchange,258487688,Financial Services,Financial Services,Asset Management, +NURO,NeuroMetrix Inc.,NeuroMetrix,Medical Instruments & Equipment,"NeuroMetrix Inc is engaged in product development, manufacturing, regulatory affairs and sales and marketing. It mainly produces bioelectrical and digital medicine to address chronic health conditions including chronic pain, sleep disorders, and diabetes.",http://www.neurometrix.com,NURO.png,Shai N. Gozani,NASDAQ Capital Market,6797210,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +NUS,Nu Skin Enterprises Inc.,Nu Skin Enterprises,Consumer Packaged Goods,"Nu Skin Enterprises Inc develops and distributes consumer products including anti-aging skin products, body care, hair care, men's care, oral care, sun protection and cosmetics under Nu Skin and Pharmanex brands.",http://www.nuskin.com,,Ritch N. Wood,New York Stock Exchange,3717080607,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +NUV,Nuveen Municipal Value Fund Inc.,Nuveen Municipal Value Fund,Asset Management,Nuveen Municipal Value Fund Inc is a diversified closed end management investment company. Its investment objective is to provide current income exempt from regular federal income tax.,http://www.nuveen.com,NUV.png,Cedric H. Antosiewicz,New York Stock Exchange,1977729292,Financial Services,Financial Services,Asset Management, +NUVA,NuVasive Inc.,NuVasive,Medical Devices,NuVasive Inc is a medical device company. It develops minimally-disruptive surgical products and procedurally-integrated solutions for the spine. Its product portfolio is focused on applications for spine fusion surgery.,http://www.nuvasive.com,NUVA.png,James Christopher Barry,Nasdaq Global Select,2626144419,Healthcare,Healthcare,Medical Devices, +NUW,Nuveen AMT-Free Municipal Value Fund,Nuveen AMT-Free Municipal Value Fund,Asset Management,"Nuveen AMT-Free Municipal Value Fund is a diversified, closed-end management investment company. Its investment objective is to provide current income exempt from regular federal income tax by investing in a portfolio of municipal obligations.",https://www.nuveen.com,NUW.png,,New York Stock Exchange,243306317,Financial Services,Financial Services,Asset Management, +NVAX,Novavax Inc.,Novavax,Biotechnology,"Novavax Inc is a clinical-stage vaccine company. It is engaged in the discovery, development and commercialization of recombinant nanoparticle vaccines and adjuvants.",http://www.novavax.com,,Stanley Charles Erck,Nasdaq Global Select,897783543,Healthcare,Healthcare,Biotechnology, +NVCN,Neovasc Inc.,Neovasc,Medical Devices,"Neovasc Inc is a specialty medical device company. It develops, manufactures and markets products for the rapidly growing cardiovascular marketplace. Its products include the Tiara and the Neovasc Reducer.",http://www.neovasc.com,,Fredericus A. Colen,NASDAQ Capital Market,20357300,Healthcare,Healthcare,Medical Devices, +NVCR,NovoCure Limited,NovoCure Limited,Medical Instruments & Equipment,"NovoCure Ltd is a medical systems developer in the United States. Its primary product is the TTFields delivery system, which is a low-intensity therapy to combat acute tumors.",http://www.novocure.com,NVCR.png,Asaf Danziger,Nasdaq Global Select,4659049421,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +NVDA,NVIDIA Corporation,NVIDIA,Semiconductors,"NVIDIA Corp is a developer of graphics processing unit. It caters to areas like gaming, professional visualization, datacenter and automobiles.",http://www.nvidia.com,NVDA.png,Jen-Hsun Huang,Nasdaq Global Select,91862950000,Technology,Technology,Semiconductors, +NVEC,NVE Corporation,NVE,Semiconductors,"NVE Corp is engaged in the research, design, and manufacturing of spintronics for commercial and military markets.",http://www.nve.com,,Daniel A. Baker,NASDAQ Capital Market,468415327,Technology,Technology,Semiconductors, +NVEE,NV5 Global Inc.,NV5 Global,Engineering & Construction,"NV5 Global Inc is a provider of professional and technical engineering and consulting solutions to public and private sector clients in the infrastructure, energy, construction, real estate, and environmental markets.",http://www.nv5.com,NVEE.png,Dickerson Wright,NASDAQ Capital Market,907356458,Industrials,Industrials,Engineering & Construction, +NVFY,Nova Lifestyle Inc,Nova Lifestyle,Manufacturing - Apparel & Furniture,"Nova Lifestyle Inc is a designer and lifestyle furniture company. It distributes and retails contemporary styled residential furniture. The firm's marketing and sales platform offer retail, online selection, and purchase fulfillment internationally.",http://www.novalifestyle.com,NVFY.png,Thanh H. Lam,NASDAQ Global Market,19080457,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +NVG,Nuveen AMT-Free Municipal Credit Income Fund,Nuveen AMT-Free Municipal Credit Income Fund,Asset Management,Nuveen AMT-Free Municipal Credit Income Fund is a closed-end investment company. Its investment objective is to provide current income by investing in a portfolio of municipal obligations issued by state and local government authorities.,http://www.nuveen.com,NVG.png,Cedric H. Antosiewicz,New York Stock Exchange,2918787217,Financial Services,Financial Services,Asset Management, +NVGS,Navigator Holdings Ltd. (Marshall Islands),Navigator (Marshall Islands),Transportation & Logistics,Navigator Holdings Ltd is an owner and operator of a fleet of liquefied gas carriers.,http://www.navigatorgas.com,,David J. Butters,New York Stock Exchange,569642271,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +NVIV,InVivo Therapeutics Holdings Corp.,InVivo Therapeutics,Biotechnology,InVivo Therapeutics Holdings Corp is a research and clinical-stage biomaterials and biotechnology company with a focus on treatment of spinal cord injuries.,http://www.invivotherapeutics.com,NVIV.png,Richard M. Toselli,NASDAQ Capital Market,15634508,Healthcare,Healthcare,Biotechnology, +NVLN,Novelion Therapeutics Inc.,Novelion Therapeutics,Biotechnology,"Novelion Therapeutics Inc is a biopharmaceutical company. It is engaged in developing patient care facility and providing services for people suffering from rare diseases like lipodystrophy, leber congenital amaurosis, and retinitis pigmentosa.",http://www.novelion.com,NVLN.png,Benjamin Harshbarger,Nasdaq Global Select,18174941,Healthcare,Healthcare,Biotechnology, +NVMI,Nova Measuring Instruments Ltd.,Nova Measuring Instruments,Semiconductors,Nova Measuring Instruments Ltd is an Israel-based semiconductor equipment manufacturer. The company provides metrology solutions for advanced process control used in semiconductor manufacturing.,http://www.nova.co.il,NVMI.png,Eitan Oppenhaim,Nasdaq Global Select,699051982,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +NVMM,Novume Solutions Inc.,Novume Solutions,Conglomerates,"Novume Solutions Inc is a holding company of professional services firms that aggregate highly-specialized, difficult-to-find talent and have the scale and mass to deploy at the enterprise level at a moment's notice.",https://www.novume.com,,Robert A. Berman,NASDAQ Capital Market,13323133,Industrials,Industrials,Conglomerates, +NVO,Novo Nordisk A/S,Novo Nordisk A/S,Biotechnology,"Novo Nordisk A/S is a healthcare company. It is engaged in the discovery, development, manufacturing and marketing of pharmaceutical products. The company's business segments include, diabetes and obesity care, and biopharmaceuticals.",http://www.novonordisk.com,NVO.png,Lars Fruergaard Jorgensen,New York Stock Exchange,117045298843,Healthcare,Healthcare,Biotechnology, +NVR,NVR Inc.,NVR,Homebuilding & Construction,"NVR Inc is a United States based company engaged in the construction and sale of single-family detached homes, town homes and condominium buildings. It also operates in mortgage banking and title services business.",http://www.nvrinc.com,NVR.png,Paul C. Saville,New York Stock Exchange,9426153553,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +NVRO,Nevro Corp.,Nevro,Medical Devices,Nevro Corp develops and sells medical devices mainly in the United States. Its main product is the Senza system which is intended to relieve leg and spinal cord pain with the application of the HF10 therapy.,http://www.nevro.com,,Rami Elghandour,New York Stock Exchange,1465286211,Healthcare,Healthcare,Medical Devices, +NVS,Novartis AG,Novartis AG,Drug Manufacturers,"Novartis AG is a part of the healthcare industry. Its main activity is to research and develop healthcare products and pharmaceuticals such as oncology medicines, generic and biosimilar medicines and eye care devices.",http://www.novartis.com,NVS.png,Joseph Jimenez,New York Stock Exchange,205578698610,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +NVT,nVent Electric plc,nVent Electric plc,Computer Hardware,"nVent Electric PLC is a provider of electrical connection and protection solutions. The company offers enclosures, electrical connections and fastening, and thermal management solutions .",https://www.nvent.com,,Beth A. Wozniak,New York Stock Exchange,4532300583,Technology,Technology,Electronic Components,Computer Hardware +NVTA,Invitae Corporation,Invitae,Medical Diagnostics & Research,"Invitae Corp is a genetic information company engaged in genetic diagnostics for hereditary disorders. It provides testing for multiple genes including hereditary cancer, neurological disorders, cardiovascular disorders and other hereditary conditions.",https://www.invitae.com,NVTA.png,Sean E. George,New York Stock Exchange,1028123265,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +NVTR,Nuvectra Corporation,Nuvectra,Medical Devices,Nuvectra Corp is a medical device company in the United States. It manufactures devices to address chronic neurological disorders. The company has two reportable segments namely Nuvectra and NeuroNexus.,http://www.nuvectramedical.com,NVTR.png,Scott F. Drees,NASDAQ Global Market,233494743,Healthcare,Healthcare,Medical Devices, +NVUS,Novus Therapeutics Inc.,Novus Therapeutics,Biotechnology,"Novus Therapeutics Inc is a pharmaceutical company focusing on the acquisition, development, and commercialization of ear, nose, and throat products. Its technologies have the potential to be developed for multiple ENT indications.",http://www.novustherapeutics.com,NVUS.png,Gregory J. Flesher,NASDAQ Capital Market,36840579,Healthcare,Healthcare,Biotechnology, +NWBI,Northwest Bancshares Inc.,Northwest Bancshares,Banks,"Northwest Bancshares Inc is a stock savings bank and community-oriented financial institution. It operates banks in Pennsylvania, New York, Ohio and Maryland offering personal and business deposit and loan products.",http://www.northwestsavingsbank.com,NWBI.png,Ronald J. Seiffert,Nasdaq Global Select,1845902976,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +NWE,NorthWestern Corporation,NorthWestern,Utilities - Regulated,NorthWestern Corp is a part of the utilities market sector. The primary occupation of the company involves the generation and transmission of electricity. It also provides natural gas.,http://www.northwesternenergy.com,NWE.png,Robert C. Rowe,New York Stock Exchange,3212495577,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +NWFL,Norwood Financial Corp.,Norwood Financial,Banks,Norwood Financial Corp is the holding company for Wayne Bank. It offers personal and business credit services and trust and investment products and real estate settlement services.,http://www.waynebank.com,NWFL.png,Lewis J. Critelli,NASDAQ Global Market,203906804,Financial Services,Financial Services,Banks - Regional - US,Banks +NWHM,The New Home Company Inc.,The New Home Company,Homebuilding & Construction,"The New Home Co Inc is a homebuilding company. It is engaged in the design, construction and sale of consumer-driven homes in metropolitan areas within select growth markets in California and Arizona.",http://www.nwhm.com,,H. Lawrence Webb,New York Stock Exchange,142046943,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +NWL,Newell Brands Inc.,Newell Brands,Consumer Packaged Goods,"Newell Brands Inc is engaged in the household products market. Its products include stationery material such as pens and markers, food storage products and hygiene systems.",http://www.newellbrands.com,NWL.png,Michael B. Polk,Nasdaq Global Select,10082880000,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +NWLI,National Western Life Group Inc.,National Western Life,Insurance - Life,"National Western Life Group Inc is a stock life insurance company. It offers a portfolio of individual whole life, universal life and term insurance plans, and annuities, including supplementary riders.",http://www.nwlgi.com,,Ross R. Moody,Nasdaq Global Select,1093940541,Financial Services,Financial Services,Insurance - Life, +NWN,Northwest Natural Holding Company,Northwest Natural Holding Company,Utilities - Regulated,"Northwest Natural Gas along with its subsidiaries distributes natural gas in Oregon, Washington and California. The company has two business segments: Utility segment and Gas Storage segment.",https://www.nwnatural.com,NWN.png,David H. Anderson,New York Stock Exchange,1768323230,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +NWPX,Northwest Pipe Company,Northwest Pipe Company,Industrial Products,"Northwest Pipe Co is a manufacturer of engineered steel pipe water systems in North America. It operates in only one segment, Water Transmission.",http://www.nwpipe.com,,Scott Montross,Nasdaq Global Select,227508235,Industrials,Industrials,Metal Fabrication,Industrial Products +NWS,News Corporation,News,Entertainment,News Corp is a diversified media and information services company focused on creating and distributing authoritative and engaging content to consumers and businesses.,http://www.newscorp.com,NWS.png,Robert Thomson,Nasdaq Global Select,7638076366,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +NWSA,News Corporation,News,Entertainment,News Corp is a diversified media and information services company focused on creating and distributing authoritative and engaging content to consumers and businesses.,http://www.newscorp.com,NWSA.png,Robert Thomson,Nasdaq Global Select,7547425383,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +NX,Quanex Building Products Corporation,Quanex Building Products,Building Materials,"Quanex Building Products Corp manufactures engineered products such as window components that include flexible insulating glass spacers, extruded vinyl profiles, window and door screens, solar panel sealants & precision-formed metal & wood products.",http://www.quanex.com,,William C. Griffiths,New York Stock Exchange,523954905,Basic Materials,Basic Materials,Building Materials, +NXC,Nuveen California Select Tax-Free Income Portfolio,Nuveen California Select Tax-Free Income Portfolio,Asset Management,Nuveen CA Select Tax Free Income Port is a diversified closed end management investment company. Its objective is to provide current income exempt from both regular federal and California state income taxes.,http://www.nuveen.com,NXC.png,Cedric H. Antosiewicz,New York Stock Exchange,87629062,Financial Services,Financial Services,Asset Management, +NXE,Nexgen Energy Ltd.,Nexgen Energy,Metals & Mining,"NexGen Energy Ltd is a mineral exploration company. It acquires, explores for uranium properties in Canada. Its projects includes Arrow, South Arrow, Harpoon, IsoEnergy, Rook I and others.",http://www.nexgenenergy.ca,,Leigh Curyer,NYSE American,674375159,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +NXEO,Nexeo Solutions Inc.,Nexeo Solutions,Chemicals,"Nexeo Solutions Inc distributes chemicals and plastic products across North America and Asia. The company operates its business through three segments that are; Chemicals, Plastics, and Environmental Services.",http://www.nexeosolutions.com,NXEO.png,David Bradley,NASDAQ Capital Market,861885462,Basic Materials,Basic Materials,Chemicals, +NXGN,NextGen Healthcare Inc.,NextGen Healthcare,Application Software,Quality Systems Inc provides technology-based solutions & services to USA based ambulatory care market. It develops and markets healthcare information systems that automate practice management & electronic health records for medical and dental practices.,https://www.nextgen.com,NXGN.png,John R. Frantz,Nasdaq Global Select,1186864869,Technology,Technology,Health Information Services,Application Software +NXJ,Nuveen New Jersey Qualified Municipal Fund,Nuveen New Jersey Qualified Municipal Fund,Asset Management,Nuveen New Jersey Quality Municipal Income Fund is an asset management company. Its objective is to provide current income exempt from both regular federal and designated state income taxes by investing primarily in a portfolio of municipal obligations.,http://www.nuveen.com,NXJ.png,Cedric H. Antosiewicz,New York Stock Exchange,552429437,Financial Services,Financial Services,Asset Management, +NXN,Nuveen New York Select Tax-Free Income Portfolio,Nuveen New York Select Tax-Free Income Portfolio,Asset Management,"Nuveen NY Select Tax-Free Income Port is a diversified closed end management investment company. Its investment objective is to provide current income and stable dividends, exempt from regular federal and designated state income taxes.",https://www.nuveen.com,NXN.png,Cedric H. Antosiewicz,New York Stock Exchange,51494622,Financial Services,Financial Services,Asset Management, +NXP,Nuveen Select Tax Free Income Portfolio,Nuveen Select Tax Free Income Portfolio,Asset Management,"Nuveen Select Tax Free Income Portfolio is a diversified closed-end management investment company. It seeks to provide current income and stable dividends, exempt from regular federal and designated state income taxes.",http://www.nuveen.com,NXP.png,,New York Stock Exchange,240600901,Financial Services,Financial Services,Asset Management, +NXPI,NXP Semiconductors N.V.,NXP Semiconductors N.V.,Semiconductors,"NXP Semiconductors NV is a semiconductor company. It mainly provides high-performance mixed signal and standard product solutions for automotive, identification, wireless infrastructure, industrial, mobile, consumer and computing applications.",http://www.nxp.com,NXPI.png,Richard L. Clemmer,Nasdaq Global Select,26671988767,Technology,Technology,Semiconductors, +NXQ,Nuveen Select Tax Free Income Portfolio II,Nuveen Select Tax Free Income Portfolio II,Asset Management,"Nuveen Select Tax Free Income Port 2 is a diversified closed-end management investment company. It seeks to provide current income and stable dividends, exempt from regular federal and designated state income taxes.",http://www.nuveen.com,NXQ.png,Cedric H. Antosiewicz,New York Stock Exchange,243918021,Financial Services,Financial Services,Asset Management, +NXR,Nuveen Select Tax Free Income Portfolio III,Nuveen Select Tax Free Income Portfolio III,Asset Management,"Nuveen Select Tax Free Income Port 3 is a diversified closed-end management investment company. It seeks to provide current income and stable dividends, exempt from regular federal and designated state income taxes.",http://www.nuveen.com,NXR.png,,New York Stock Exchange,191900188,Financial Services,Financial Services,Asset Management, +NXRT,NexPoint Residential Trust Inc.,NexPoint Residential Trust,REITs,NexPoint Residential Trust Inc focuses on acquiring multifamily properties in markets with attractive job growth and household formation fundamentals primarily in the Southeastern and Southwestern United States.,http://www.nexpointliving.com,,James D. Dondero,New York Stock Exchange,882646291,Real Estate,Real Estate,REIT - Residential,REITs +NXST,Nexstar Media Group Inc.,Nexstar Media,Entertainment,Nexstar Media Group Inc is a television broadcasting company serving the entertainment industry in the United States. The company is primarily involved in the operations of television stations.,http://www.nexstar.tv,NXST.png,Perry A. Sook,Nasdaq Global Select,3901590000,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +NXTD,NXT-ID Inc.,NXT-ID,Consulting & Outsourcing,"Nxt-ID Inc provides products, solutions, and services that have a need for biometric secure access control. Its lines of business include mobile commerce, law enforcement and biometric access control applications and law enforcement.",http://www.nxt-id.com,NXTD.png,Gino Miguel Pereira,NASDAQ Capital Market,31109112,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +NXTM,NxStage Medical Inc.,NxStage Medical,Medical Instruments & Equipment,NxStage Medical Inc is associated to the healthcare industry. It develops medical products for patients suffering from kidney failure.,http://www.nxstage.com,NXTM.png,Jeffrey H. Burbank,Nasdaq Global Select,1952861205,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +NYCB,New York Community Bancorp Inc.,New York Community Bancorp,Banks,New York Community Bancorp Inc has over $45 billion of total assets and operations spread across various locations across five states. It operates most of its business operations from the New York metropolitan area.,https://www.mynycb.com,,Joseph R. Ficalora,New York Stock Exchange,5599570342,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +NYF,iShares New York Muni Bond,iShares New York Muni Bond,,"The investment seeks to track the investment results of the S&P New York AMT-Free Municipal Bond IndexTM. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The index measures the performance of the investment-grade segment of the New York municipal bond market. The fund is non-diversified.",http://www.ishares.com,NYF.png,,NYSE Arca,337881000,,,, +NYMT,New York Mortgage Trust Inc.,New York Mortgage Trust,REITs,"New York Mortgage Trust Inc is a real estate investment trust. The Company is engaged in acquiring, investing in, financing and managing mortgage-related assets and, to a lesser extent, financial assets.",http://www.nymtrust.com,,Steven R. Mumma,Nasdaq Global Select,982790955,Real Estate,Real Estate,REIT - Residential,REITs +NYMX,Nymox Pharmaceutical Corporation,Nymox Pharmaceutical,Biotechnology,"Nymox Pharmaceutical Corp, along with its subsidiaries, is a biopharmaceutical corporation, engaged in research and development of drugs and diagnostic products for aging population. Its product portfolio consists of Nic alert and Tobac alert.",http://www.nymox.com,NYMX.png,Paul Averback,NASDAQ Capital Market,136358031,Healthcare,Healthcare,Biotechnology, +NYNY,Empire Resorts Inc.,Empire Resorts,Travel & Leisure,Empire Resorts Inc is a casino operating company. It owns the Monticello casino and raceway in New York.,http://www.empireresorts.com,NYNY.png,Ryan Eller,NASDAQ Global Market,409398675,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +NYT,New York Times Company (The),New York Times Company (The),Publishing,"New York Times Co is a publishing service provider. Its activities include creating, collecting and distributing news and information digitally and through newspapers.",http://www.nytco.com,NYT.png,Mark Thompson,New York Stock Exchange,4470147846,Consumer Cyclical,Consumer Cyclical,Publishing, +NYV,Nuveen New York Municipal Value Fund 2 of Beneficial Interest,Nuveen New York Municipal Value Fund 2 of Beneficial Interest,Asset Management,Nuveen NY Municipal Value Fund 2 is a diversified closed-end management investment company which seeks to provide current income exempt from both regular federal and New York state income taxes.,http://www.nuveen.com,NYV.png,,New York Stock Exchange,32965056,Financial Services,Financial Services,Asset Management, +NZF,Nuveen Municipal Credit Income Fund,Nuveen Municipal Credit Income Fund,Asset Management,"Nuveen Municipal Credit Income Fund is a diversified, closed-end management investment company. Its investment objective is to provide current income by investing in a portfolio of municipal obligations issued by state and local government authorities.",http://www.nuveen.com,NZF.png,Cedric H. Antosiewicz,New York Stock Exchange,2001843386,Financial Services,Financial Services,Asset Management, +O,Realty Income Corporation,Realty Income,REITs,"Realty Income Corp owns, manages and leases over 5,000 properties across U.S and Puerto Rico. It operates a diversified portfolio of properties that includes commercial, manufacturing and distribution facilities.",http://www.realtyincome.com,O.png,Sumit Roy,New York Stock Exchange,20203666553,Real Estate,Real Estate,REIT - Retail,REITs +OAK,Oaktree Capital Group LLC Class A Units Representing Limited Liability Company Interests,Oaktree Capital LLC Units Representing Limited Liability Company Interests,Asset Management,"Oaktree Capital Group LLC is an investment management company. It invests in distressed debt, corporate debt, control investing, convertible securities, real estate and listed equities.",http://www.oaktreecapital.com,OAK.png,Jay S. Wintrob,New York Stock Exchange,6432378534,Financial Services,Financial Services,Asset Management, +OAS,Oasis Petroleum Inc.,Oasis Petroleum,Oil & Gas - E&P,Oasis Petroleum Inc is an independent oil and gas producer in the United States. The company operates exclusively in the Williston Basin.,http://www.oasispetroleum.com,OAS.png,Thomas Nusz,New York Stock Exchange,1920157545,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +OASM,Oasmia Pharmaceutical AB,Oasmia Pharmaceutical AB,Drug Manufacturers,Oasmia Pharmaceutical AB is a pharmaceutical company. It develops a new generation of drugs within human and veterinary oncology. It has two approved products: Paclical and Paccal Vet-CA1.,http://www.oasmia.com,OASM.png,Mikael Asp,NASDAQ Capital Market,177797539,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +OBAS,Optibase Ltd.,Optibase,Real Estate Services,Optibase Ltd purchases and operates real estate properties. It currently holds properties in Switzerland and Miami Florida.,http://www.optibase-holdings.com,,Amir Philips,NASDAQ Global Market,52243528,Real Estate,Real Estate,Real Estate Services, +OBCI,Ocean Bio-Chem Inc.,Ocean Bio-Chem,Consumer Packaged Goods,"Ocean Bio-Chem Inc is engaged in the manufacturing, marketing & distribution of appearance, performance and maintenance products for the marine, automotive, power sports, recreational vehicle and outdoor power equipment markets.",http://www.oceanbiochem.com,OBCI.png,Peter G. Dornau,NASDAQ Capital Market,35485126,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +OBE,Obsidian Energy Ltd.,Obsidian Energy,Oil & Gas - E&P,"Obsidian Energy Ltd is a exploration and production company. It explores, develops and holds interests in oil and natural gas properties and related infrastructure in the Western Canada.",https://www.obsidianenergy.com/,OBE.png,David L. French,New York Stock Exchange,188873758,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +OBLN,Obalon Therapeutics Inc.,Obalon Therapeutics,Medical Devices,Obalon Therapeutics Inc is a commercial-stage medical device company focused on developing and commercializing medical devices to treat obese and overweight people by facilitating weight loss.,http://www.obalon.com,OBLN.png,Kelly Huang,NASDAQ Global Market,41563925,Healthcare,Healthcare,Medical Devices, +OBNK,Origin Bancorp Inc.,Origin Bancorp,Banks,"Origin Bancorp Inc operates as a bank holding company. The company, through its subsidiaries, offers banking products and services such as savings accounts, debit and credit cards, business and personal loans, mortgages, cash management, line of credit.",http://www.origin.bank,OBNK.png,Drake Mills,Nasdaq Global Select,833158119,Financial Services,Financial Services,Banks - Regional - US,Banks +OBSV,ObsEva SA,ObsEva SA,Biotechnology,ObsEva SA is a clinical stage biopharmaceutical company. It is engaged in the development and commercialization of novel therapeutics for serious conditions that comprise a woman's reproductive health and pregnancy.,http://www.obseva.com,,Ernest Loumaye,Nasdaq Global Select,564965994,Healthcare,Healthcare,Biotechnology, +OC,Owens Corning Inc New,Owens Corning New,Building Materials,"Owens-Corning Inc manufactures and sells glass fiber products in the US. The company mainly offers Composites, Insulation, and Roofing solutions. Through these businesses it provides glass fiber, insulation service, shingles and roofing accessories.",http://www.owenscorning.com,OC.png,Michael H. Thaman,New York Stock Exchange,5815811179,Basic Materials,Basic Materials,Building Materials, +OCC,Optical Cable Corporation,Optical Cable,Communication Equipment,Optical Cable Corp manufactures tight-buffer fiber optic and copper data communication cables and data communication connectivity solutions for enterprise markets.,http://www.occfiber.com,OCC.png,Neil D. Wilkin,NASDAQ Global Market,27643675,Technology,Technology,Communication Equipment, +OCFC,OceanFirst Financial Corp.,OceanFirst Financial,Banks,OceanFirst Financial Corp operates in the banking services segment. Its key business is the provision of loans and deposit products to customers in the United States.,https://www.oceanfirstonline.com,OCFC.png,Christopher D. Maher,Nasdaq Global Select,1237782031,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +OCN,Ocwen Financial Corporation,Ocwen Financial,Banks,"Ocwen Financial Corp is a financial services holding company. The Company through its subsidiaries provides residential and commercial mortgage loan servicing, special servicing and asset management services.",http://www.ocwen.com,OCN.png,Glen A. Messina,New York Stock Exchange,242381489,Financial Services,Financial Services,Specialty Finance,Banks +OCSI,Oaktree Strategic Income Corporation,Oaktree Strategic Income,Asset Management,"Oaktree Strategic Income Corp is a specialty finance company. It focuses on providing customized capital solutions to middle-market companies, offering a range of first-lien financing solutions to companies across a wide variety of industries.",https://www.oaktreestrategicincome.com,OCSI.png,Edgar Lee,Nasdaq Global Select,251174730,Financial Services,Financial Services,Asset Management, +OCSL,Oaktree Specialty Lending Corporation,Oaktree Specialty Lending,Credit Services,Oaktree Specialty Lending Corp is a specialty finance company. It focuses on providing customized one-stop credit solutions to companies with limited access to public or syndicated capital markets.,https://www.oaktreespecialtylending.com,OCSL.png,Edgar Lee,Nasdaq Global Select,691411993,Financial Services,Financial Services,Credit Services, +OCUL,Ocular Therapeutix Inc.,Ocular Therapeutix,Biotechnology,Ocular Therapeutix Inc is a biopharmaceutical company. It is engaged in developing and commercializing therapies for diseases and conditions of the eye using its proprietary hydrogel platform technology.,http://www.ocutx.com,OCUL.png,Antony C. Mattessich,NASDAQ Global Market,162326719,Healthcare,Healthcare,Biotechnology, +OCX,OncoCyte Corporation,OncoCyte,Biotechnology,"OncoCyte Corp focuses on the discovery, development, and commercialization of novel, non-invasive, liquid biopsy diagnostics for the early detection of cancer.",http://www.oncocyte.com,OCX.png,William Annett,NYSE American,177703848,Healthcare,Healthcare,Biotechnology, +ODC,Oil-Dri Corporation Of America,Oil-Dri Of America,Chemicals,"Oil-Dri Corp develops, manufactures, and markets sorbent products made primarily from clay. Its offerings include cat litter, floor products, toxin control substances for livestock, agricultural chemical carriers, and filtration and purification aids.",http://www.oildri.com,,Daniel S. Jaffee,New York Stock Exchange,194403691,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +ODFL,Old Dominion Freight Line Inc.,Old Dominion Freight Line,Transportation & Logistics,"Old Dominion Freight Lines Inc is a leading, less-than-truckload (LTL) union-free company providing premium service to all its customers. The company offers regional, inter-regional and national LTL service and value-added logistics services.",http://www.odfl.com,ODFL.png,David S. Congdon / Greg C. Gantt,Nasdaq Global Select,11624870619,Industrials,Industrials,Trucking,Transportation & Logistics +ODP,Office Depot Inc.,Office Depot,Retail - Apparel & Specialty,"Office Depot Inc is a supplier of office products and services. It offers products including office supplies, paper, ink, and tone, cleaning chemical and equipment's, monitors and equipment's, computers and tablets, office appliances, and school supplies.",http://www.officedepot.com,,Gerry P. Smith,Nasdaq Global Select,1644329470,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +ODT,Odonate Therapeutics Inc.,Odonate Therapeutics,Biotechnology,Odonate Therapeutics Inc is a pharmaceutical company which is engaged in the development of therapeutics which improves and extend the lives of patients with cancer. It is developing tesetaxel an chemotherapy agent used in the treatment of cancer.,http://www.odonate.com,ODT.png,Kevin C. Tang,Nasdaq Global Select,466265930,Healthcare,Healthcare,Biotechnology, +OEC,Orion Engineered Carbons S.A,Orion Engineered Carbons S.A,Chemicals,Orion Engineered Carbons SA is a producer of carbon black. The company's segment consists of Specialty Carbon Black and Rubber Carbon Black.,http://www.orioncarbons.com,,Jack Clem,New York Stock Exchange,1583197589,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +OEF,iShares S&P 100,iShares S&P 100,,"The investment seeks to track the investment results of the S&P 100®, which measures the performance of the large-capitalization sector of the U.S. equity market. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the underlying index, but which the advisor believes will help the fund track the underlying index.",http://www.ishares.com,OEF.png,,NYSE Arca,4574909000,,,, +OESX,Orion Energy Systems Inc.,Orion Energy Systems,Computer Hardware,"Orion Energy Systems Inc researches, develops, designs, manufactures, markets, sells and implements energy management systems consisting of energy efficient commercial and industrial interior and exterior lighting systems and related services.",http://www.orionlighting.com,OESX.png,Michael W. Altschaefl,NASDAQ Capital Market,25255810,Technology,Technology,Electronic Components,Computer Hardware +OFC,Corporate Office Properties Trust,Corporate Office Properties Trust,REITs,Corporate Office Properties Trust is a fully-integrated and self-managed real estate investment trust. Its portfolio comprises of office buildings in the Baltimore-Washington Corridor and Northern Virginia area.,http://www.copt.com,OFC.png,Stephen E. Budorick,New York Stock Exchange,2721375400,Real Estate,Real Estate,REIT - Office,REITs +OFED,Oconee Federal Financial Corp.,Oconee Federal Financial,Banks,Oconee Federal Financial Corp is engaged in attracting retail deposits from the general public and investing those deposits together with funds generated from operations in residential mortgage loans and other loans.,http://www.oconeefederal.com,,Curtis Evatt,NASDAQ Capital Market,147801584,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +OFG,OFG Bancorp,OFG Bancorp,Banks,"OFG Bancorp through its subsidiaries provides commercial, consumer and mortgage lending, leasing, auto loans, financial planning, insurance sales, money management and investment banking, and corporate and individual trust services.",http://www.ofgbancorp.com,,Jose Rafael Fernandez,New York Stock Exchange,1015363226,Financial Services,Financial Services,Banks - Regional - US,Banks +OFIX,Orthofix Medical Inc.,Orthofix Medical,Medical Devices,Orthofix International NV is a medical device company. It focuses on providing reconstructive and regenerative orthopedic and spine solutions to physicians.,http://www.orthofix.com,,Bradley R. Mason,Nasdaq Global Select,1065810185,Healthcare,Healthcare,Medical Devices, +OFLX,Omega Flex Inc.,Omega Flex,Industrial Products,Omega Flex Inc is a US based company engaged in the manufaturing of flexible metal hose.,http://www.omegaflexcorp.com,,Kevin R. Hoben,NASDAQ Global Market,643101357,Industrials,Industrials,Diversified Industrials,Industrial Products +OFS,OFS Capital Corporation,OFS Capital,Asset Management,"OFS Capital Corp is an externally managed, closed-end, non-diversified management investment company. Its investment objective is to provide its shareholders with both current income and capital appreciation through debt investments.",http://www.ofscapital.com,,Bilal Rashid,Nasdaq Global Select,155093051,Financial Services,Financial Services,Asset Management, +OGCP,Empire State Realty OP L.P. Series 60 Operating Partnership Units Representing Limited Partnership Interests,Empire State Realty OP Series 60 Operating Partnership Units Representing Limited Partnership Interests,REITs,"Empire State Realty OP LP owns, operates, acquires and repositions properties such as Empire State Building, One Grand Central Place in Manhattan and the greater New York metropolitan area. It operates in two segments, Real Estate and Observatory.",http://www.empirestaterealtytrust.com,OGCP.png,,NYSE Arca,4560452369,Real Estate,Real Estate,REIT - Diversified,REITs +OGE,OGE Energy Corp,OGE Energy,Utilities - Regulated,"OGE Energy Corp, together with its subsidiaries, operates as an energy and energy services provider. It offers physical delivery and related services for electricity and natural gas in the south central United States.",http://www.oge.com,OGE.png,Sean Trauschke,New York Stock Exchange,8131102544,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +OGEN,Oragenics Inc.,Oragenics,Biotechnology,"Oragenics Inc is a biopharmaceutical company which engages in the discovery, development and commercialization of technologies associated with oral health, broad spectrum antibiotics and other general health benefits.",http://www.oragenics.com,OGEN.png,Alan F. Joslyn,NYSE American,27225650,Healthcare,Healthcare,Biotechnology, +OGS,ONE Gas Inc.,ONE Gas,Utilities - Regulated,"ONE Gas Inc is engaged in the business of natural gas distribution. The Company serves residential, commercial, industrial, transportation and wholesale and public authority customers in Oklahoma, Kansas, and Texas.",http://www.onegas.com,,Pierce H. Norton,New York Stock Exchange,4326069857,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +OHAI,OHA Investment Corporation,OHA Investment,Asset Management,"OHA Investment Corp is a closed-end, non-diversified specialty finance company. It focuses primarily on providing creative direct lending solutions to middle market private companies across industry sectors.",http://www.ohainvestmentcorporation.com,,Steven Wayne,Nasdaq Global Select,23399975,Financial Services,Financial Services,Asset Management, +OHGI,One Horizon Group Inc.,One Horizon,Application Software,One Horizon Group Inc is engaged in acquisition in the digital media and entertainment space and delivering authentic and unique lifestyle experiences through its subsidiaries.,http://www.onehorizoninc.com,,Mark Brian White,NASDAQ Capital Market,13967426,Technology,Technology,Software - Application,Application Software +OHI,Omega Healthcare Investors Inc.,Omega Healthcare Investors,REITs,"Omega Healthcare Investors Inc is a self-administered real estate investment trust. It is engaged in investing in income-producing healthcare facilities, including long-term care facilities located in the United States and United Kingdom.",http://www.omegahealthcare.com,,C. Taylor Pickett,New York Stock Exchange,7937002277,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +OHRP,Ohr Pharmaceutical Inc.,Ohr Pharmaceutical,Biotechnology,Ohr Pharmaceutical Inc is a pharmaceutical company engaged in development of novel therapeutics and delivery technologies for the treatment of ocular disease.,http://www.ohrpharmaceutical.com,,Jason Slakter,NASDAQ Capital Market,271039,Healthcare,Healthcare,Biotechnology, +OI,Owens-Illinois Inc.,Owens-Illinois,Packaging & Containers,"Owens-Illinois Inc is a glass container manufacturer. The company is also a preferred partner for various food and beverage brands. It provides glass packaging for beer, wine, spirits, food, non-alcoholic beverages, cosmetics and pharmaceuticals.",http://www.o-i.com,OI.png,Andres Alberto Lopez,New York Stock Exchange,3203332513,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +OIA,Invesco Municipal Income Opportunities Trust,Invesco Municipal Income Opportunities Trust,Asset Management,To provide a high level of current income which is exempt from federal income tax. It mainly invests in better-than-average quality issues within the high-yield sector of the municipal market.,https://www.invesco.com,OIA.png,,New York Stock Exchange,360238630,Financial Services,Financial Services,Asset Management, +OIBR.C,Oi S.A. American Depositary Shares (Each representing 1),Oi S.A. American Depositary Shares (Each representing 1),Communication Services,"Oi SA is a telecommunications service provider offering fixed and mobile, broadband, pay TV, data transmission and internet provider services. It also offers more than two million public Wi-Fi hotspots in several places.",http://www.oi.com.br,OIBR.C.png,Eurico de Jesus Teles Neto,New York Stock Exchange,2157380150,Communication Services,Communication Services,Telecom Services, +OIH,VanEck Vectors Oil Services,VanEck Vectors Oil Services,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® US Listed Oil Services 25 Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index includes common stocks and depositary receipts of U.S. exchange-listed companies in the oil services sector. Such companies may include small- and medium-capitalization companies and foreign companies that are listed on a U.S. exchange. The fund is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,1096812994,,,, +OII,Oceaneering International Inc.,Oceaneering International,Oil & Gas - Services,"Oceaneering International Inc is an oil & gas enterprise. It provides engineered services and products to the offshore oil and gas industry, with a focus on deepwater applications.",http://www.oceaneering.com,OII.png,Roderick A. Larson,New York Stock Exchange,1559773733,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +OIIM,O2Micro International Limited,O2Micro International Limited,Computer Hardware,"O2Micro International Ltd is engaged in designing, developing and marketing high performance integrated circuits and solutions for manufacturers of products in the consumer electronics, computer, industrial, communications, and automotive markets.",http://www.o2micro.com,,Sterling Du,Nasdaq Global Select,41663302,Technology,Technology,Electronic Components,Computer Hardware +OIS,Oil States International Inc.,Oil States International,Oil & Gas - Services,"Oil States International Inc provides products and services to oil and natural gas companies. It operates in oil and natural gas producing regions, including U.S., Canada, West Africa, North Sea, South America and Southeast and Central Asia.",http://www.oilstatesintl.com,,Cindy B. Taylor,New York Stock Exchange,1076622135,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +OKE,ONEOK Inc.,ONEOK,Oil & Gas - Midstream,"ONEOK Inc is a diversified energy company. Its business operations are divided into Natural Gas Gathering and Processing, Natural Gas Liquids and Natural Gas Pipelines.",http://www.oneok.com,OKE.png,Terry K. Spencer,New York Stock Exchange,27133403023,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +OKTA,Okta Inc.,Okta,Application Software,"Okta Inc is an identity and access management company. Its products include Universal Directory,Single Sign-On, Adaptive Multi-Factor Authentication, Lifecycle Management, Mobility Management, and API Access Management.",http://www.okta.com,OKTA.png,Todd McKinnon,Nasdaq Global Select,8968720655,Technology,Technology,Software - Infrastructure,Application Software +OLBK,Old Line Bancshares Inc.,Old Line Bancshares,Banks,"Old Line Bancshares Inc is a bank holding company. The firm through its subsidiary provides general banking and financial services to small and medium-sized businesses, entrepreneurs, professionals, consumers and high net worth clients.",http://www.oldlinebank.com,,James W. Cornelsen,NASDAQ Capital Market,462464615,Financial Services,Financial Services,Banks - Regional - US,Banks +OLED,Universal Display Corporation,Universal Display,Semiconductors,"Universal Display Corp is engaged in the research, development & commercialization of organic light emitting diode or OLED, technologies & materials for use in displays for wearables, smartphones, tablets & televisions & solid-state lighting applications.",http://www.oled.com,,Steven V. Abramson,Nasdaq Global Select,5109047314,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +OLEM,iPath Pure Beta Crude Oil ETN,iPath Pure Beta Crude Oil ETN,,"The investment seeks to provide investors with exposure to the Barclays WTI Crude Oil Pure Beta Total Return Index. +The Barclays WTI Crude Oil Pure Beta Total Return Index (the ""index"") reflects the returns that are potentially available through an unleveraged investment in the futures contracts in the Crude Oil markets. The index may roll into one of a number of futures contracts with varying expiration dates, as selected using the Barclays Pure Beta Series 2 Methodology.",http://www.barclaysinvestments.co.uk,,,NYSE Arca,2348924,,,, +OLLI,Ollie's Bargain Outlet Holdings Inc.,Ollie's Bargain Outlet,Retail - Defensive,"Ollie's Bargain Outlet Holdings Inc is a retailer of brand name merchandise. It offers customers a selection of brand name products, including housewares, food, books and stationery, bed and bath, floor coverings, toys and hardware at reduced prices.",http://www.ollies.us,OLLI.png,Mark Butler,NASDAQ Global Market,5077658192,Consumer Defensive,Consumer Defensive,Discount Stores,Retail - Defensive +OLN,Olin Corporation,Olin,Chemicals,"Olin Corp is manufactures and sells chlor alkali products. It is engaged in three segments Chlor Alkali Products, Epoxy and Winchester.",http://www.olin.com,OLN.png,John E. Fischer,New York Stock Exchange,4285165502,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +OLO,DB Crude Oil Long Exchange Traded Notes due June 1 2038,DB Crude Oil Long Exchange Traded Notes due June 1 2038,,"The investment seeks to track the price and yield performance, before fees and expenses, of the Deutsche Bank Liquid Commodity index - Optimum Yield Oil Excess Return. + The index is a rules-based index composed of futures contracts on light sweet crude oil (WTI) and is intended to reflect the performance of crude oil.",http://www.db.com/india,,,NYSE Arca,4788698,,,, +OLP,One Liberty Properties Inc.,One Liberty Properties,REITs,"One Liberty Properties Inc is a self-administered and self-managed real estate investment trust. It acquires, owns and manages a geographically diversified portfolio of retail, industrial, flex, health and fitness, and other properties.",http://www.onelibertyproperties.com,OLP.png,Patrick Callan,New York Stock Exchange,532189098,Real Estate,Real Estate,REIT - Diversified,REITs +OMAB,Grupo Aeroportuario del Centro Norte S.A.B. de C.V.,Grupo Aeroportuario del Centro Norte S.A.B. de C.V.,Transportation & Logistics,"Grupo Aeroportuario del Centro Norte SAB de CV through its subsidiaries, holds concessions to operate, maintain and develop 13 airports in Mexico. It provides aeronautical services related to use of its airport facilities by airlines and passengers.",http://www.oma.aero,OMAB.png,Porfirio Gonzalez Alvarez,Nasdaq Global Select,2214119976,Industrials,Industrials,Airports & Air Services,Transportation & Logistics +OMAD,One Madison Corporation Class A,One Madison,Conglomerates,One Madison Corp is a blank check company.,https://www.onemadisongroup.com,OMAD.png,Omar M. Asali,New York Stock Exchange,416513625,Industrials,Industrials,Conglomerates, +OMC,Omnicom Group Inc.,Omnicom,Advertising & Marketing Services,"Omnicom Group Inc is an advertising, marketing and corporate communications company. It provides professional services to clients through multiple agencies.",http://www.omnicomgroup.com,OMC.png,John D. Wren,New York Stock Exchange,17601259715,Consumer Cyclical,Consumer Cyclical,Advertising Agencies,Advertising & Marketing Services +OMCL,Omnicell Inc.,Omnicell,Application Software,"Omnicell Inc provides automation and business analytics software solutions for patient-centric medication and supplies management across the entire healthcare continuum, from the acute care hospital setting to post-acute skilled nursing.",http://www.omnicell.com,,Randall A. Lipps,Nasdaq Global Select,2694979970,Technology,Technology,Health Information Services,Application Software +OMED,OncoMed Pharmaceuticals Inc.,OncoMed Pharmaceuticals,Biotechnology,OncoMed Pharmaceuticals Inc is a clinical development-stage biopharmaceutical company focused on discovering and developing novel anti-cancer stem cell and immuno-oncology product candidates.,http://www.oncomed.com,,John A. Lewicki,Nasdaq Global Select,29092362,Healthcare,Healthcare,Biotechnology, +OMER,Omeros Corporation,Omeros,Biotechnology,"Omeros Corp is a biopharmaceutical company. It focuses on research and development of small-molecule and protein therapeutics to treat inflammation, coagulopathies, and disorders of the central nervous system and sells Omidria for cataract surgeries.",http://www.omeros.com,,Gregory A. Demopulos,NASDAQ Global Market,674368106,Healthcare,Healthcare,Biotechnology, +OMEX,Odyssey Marine Exploration Inc.,Odyssey Marine Exploration,Business Services,Odyssey Marine Exploration Inc is engaged in deep-ocean exploration. The Company's techniques are applied to shipwreck cargo recovery and other marine survey and exploration charter services.,http://www.odysseymarine.com,OMEX.png,Mark D. Gordon,NASDAQ Capital Market,49501309,Industrials,Industrials,Business Services, +OMF,OneMain Holdings Inc.,OneMain,Credit Services,OneMain Holdings Inc is a consumer finance company that provides loan products to non-prime customers.,https://www.onemainfinancial.com,,Douglas H. Shulman,New York Stock Exchange,4099626566,Financial Services,Financial Services,Credit Services, +OMI,Owens & Minor Inc.,Owens & Minor,Medical Distribution,"Owens & Minor Inc is a healthcare logistics firm distributing low-tech, consumable medical supplies to acute-care hospitals. The company distributes products to healthcare service providers under various brands such as MediChoice and ArcRoyal.",http://www.owens-minor.com,OMI.png,Robert C. Sledd,New York Stock Exchange,498150648,Healthcare,Healthcare,Medical Distribution, +OMN,OMNOVA Solutions Inc.,OMNOVA Solutions,Chemicals,"Omnova Solutions Inc is engaged in producing emulsion polymers, speciality chemicals, and engineered surfaces for commercial, industrial, and residential end uses.",http://www.omnova.com,,Anne P. Noonan,New York Stock Exchange,384330811,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +OMP,Oasis Midstream Partners LP Representing Limited Partner Interests,Oasis Midstream Partners Representing Limited Partner Interests,Oil & Gas - Midstream,"Oasis Midstream Partners LP owns, develops, operates and acquires a diversified portfolio of midstream assets in North America that are integral to the oil and natural gas operations of Oasis Petroleum.",http://www.oasismidstream.com,,Taylor Reid,New York Stock Exchange,638423591,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +ON,ON Semiconductor Corporation,ON Semiconductor,Semiconductors,"ON Semiconductor Corp manufactures and markets semiconductor components. It provides a portfolio of analog, digital and mixed-signal integrated circuits, standard products, image sensors, custom devices, and power management and others.",http://www.onsemi.com,,Keith D. Jackson,Nasdaq Global Select,9172045416,Technology,Technology,Semiconductors, +ONB,Old National Bancorp,Old National Bancorp,Banks,"Old National Bancorp is holding company engaged in the single business of insurance underwriting and related services. It provides financial services including commercial and retail banking, trust, brokerage, correspondent banking, and insurance.",http://www.oldnational.com,ONB.png,Robert G. Jones,Nasdaq Global Select,2890702205,Financial Services,Financial Services,Banks - Regional - US,Banks +ONCE,Spark Therapeutics Inc.,Spark Therapeutics,Biotechnology,"Spark Therapeutics Inc is a gene therapy company. The company is engaged in developing one-time, life-altering gene therapy treatments to transform the lives of patients and re-imagine the treatment of debilitating diseases.",http://www.sparktx.com,ONCE.png,Jeffrey D. Marrazzo,Nasdaq Global Select,1814881385,Healthcare,Healthcare,Biotechnology, +ONCS,OncoSec Medical Incorporated,OncoSec Medical Incorporated,Biotechnology,"OncoSec Medical Inc is a biotechnology company engaged in designing, developing and commercializing gene therapies, therapeutics and proprietary medical approaches to stimulate and guide an anti-tumor immune response for the treatment of cancer.",http://www.oncosec.com,ONCS.png,Daniel J. O'Connor,NASDAQ Capital Market,40639411,Healthcare,Healthcare,Biotechnology, +ONCY,Oncolytics Biotech Inc.,Oncolytics Biotech,Biotechnology,Oncolytics Biotech Inc is a development stage biopharmaceutical company. It is engaged in the discovery and development of pharmaceutical products for the treatment of cancer that have not been successfully treated with conventional therapeutics.,http://www.oncolyticsbiotech.com,,Matthew C. Coffey,NASDAQ Capital Market,36539473,Healthcare,Healthcare,Biotechnology, +ONDK,On Deck Capital Inc.,On Deck Capital,Credit Services,"On Deck Capital Inc along with its subsidiaries is engaged in providing financing products to small businesses located throughout the United States, including term loans and lines of credit.",https://www.ondeck.com,ONDK.png,Noah Breslow,New York Stock Exchange,556092972,Financial Services,Financial Services,Credit Services, +ONE,OneSmart International Education Group Limited ADS,OneSmart International Education Limited ADS,Education,"OneSmart International Education Group Ltd provides education services. It offers K-12 after-school education platform that encompasses acclaimed premium tutoring services, premium young children education services and language and culture programs.",http://www.onesmart.org,,Xi Zhang,New York Stock Exchange,1280631286,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +ONEQ,Fidelity Nasdaq Composite Index Tracking Stock,Fidelity Nasdaq Composite Index Tracking Stock,,"The investment seeks to provide investment returns that closely correspond to the price and yield performance of the Nasdaq Composite Index ®. + The fund normally invests at least 80% of assets in common stocks included in the index. It uses statistical sampling techniques that take into account such factors as capitalization, industry exposures, dividend yield, price/earnings (P/E) ratio, price/book (P/B) ratio, and earnings growth to create a portfolio of securities listed in the Nasdaq Composite Index ® that have a similar investment profile to the entire index.",http://www.institutional.fidelity.com,ONEQ.png,,NASDAQ Global Market,1538915218,,,, +ONTX,Onconova Therapeutics Inc.,Onconova Therapeutics,Biotechnology,Onconova Therapeutics Inc is a biopharmaceutical company focusing on discovering and developing novel small molecule product candidates primarily to treat cancer.,http://www.onconova.com,,Steven M. Fruchtman,NASDAQ Capital Market,19008637,Healthcare,Healthcare,Biotechnology, +ONVO,Organovo Holdings Inc.,Organovo,Medical Diagnostics & Research,Organovo Holdings Inc is a development-stage company. It is engaged in developing and commercializing functional three-dimensional human tissues.,http://www.organovo.com,ONVO.png,Taylor J. Crouch,NASDAQ Global Market,117049238,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +OOMA,Ooma Inc.,Ooma,Communication Services,"Ooma Inc provides communication solutions and other connected services to small business, home, and mobile users. The company's hybrid SaaS platform, consisting of its proprietary cloud provides the connectivity and functionality that power its solutions.",http://www.ooma.com,OOMA.png,Eric B. Stang,New York Stock Exchange,308675700,Communication Services,Communication Services,Telecom Services, +OPB,Opus Bank,Opus Bank,Banks,"Opus Bank provides banking products, services and solutions to small and medium-sized companies, entrepreneurs, real estate investors, professionals and high net worth individuals.",https://www.opusbank.com,OPB.png,Stephen H. Gordon,Nasdaq Global Select,764802588,Financial Services,Financial Services,Banks - Regional - US,Banks +OPBK,OP Bancorp,OP Bancorp,Banks,"OP Bancorp is a bank holding company. The company through its bank holding offers products & services including accepting deposits, making loans, investments, demand & time deposits, & commercial business loans to small to medium sized businesses.",http://www.myopenbank.com,OPBK.png,Min J. Kim,NASDAQ Global Market,146785043,Financial Services,Financial Services,Banks - Regional - US,Banks +OPES,Opes Acquisition Corp.,Opes Acquisition,Conglomerates,Opes Acquisition Corp is a blank check company.,,,Jose Antonio Canedo White,NASDAQ Capital Market,149533800,Industrials,Industrials,Conglomerates, +OPGN,OpGen Inc.,OpGen,Medical Diagnostics & Research,OpGen Inc is an precision medicine company using molecular diagnostics and bioinformatics to help combat infectious disease.,http://www.opgen.com,OPGN.png,Evan Jones,NASDAQ Capital Market,12631032,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +OPHC,OptimumBank Holdings Inc.,OptimumBank,Banks,OptimumBank Holdings Inc is a bank holding company for OptimumBank. The company through its subsidiaries offers banking products and services to individuals and businesses.,http://www.optimumbank.com,,Timothy L. Terry,NASDAQ Capital Market,6891946,Financial Services,Financial Services,Banks - Regional - US,Banks +OPHT,Ophthotech Corporation,Ophthotech,Biotechnology,"Ophthotech Corporation, a biopharmaceutical company, develops novel therapeutics to treat diseases of the back of the eye. Its principal product candidate is called as Fovista.",http://www.ophthotechinc.com,,Glenn P. Sblendorio,Nasdaq Global Select,52821339,Healthcare,Healthcare,Biotechnology, +OPI,Office Properties Income Trust,Office Properties Income Trust,REITs,Government Properties Income Trust is a real estate investment trust that primarily owns properties located throughout the United States that are majority leased to government tenants. The majority of properties are office buildings.,http://www.govreit.com,,David M Blackman,Nasdaq Global Select,47990508,Real Estate,Real Estate,REIT - Office,REITs +OPK,Opko Health Inc.,Opko Health,Drug Manufacturers,OPKO Health Inc is a diversified healthcare company. Its business includes diagnostics and provision of pharmaceutical products.,http://www.opko.com,OPK.png,Phillip Frost,Nasdaq Global Select,1662249924,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +OPNT,Opiant Pharmaceuticals Inc.,Opiant Pharmaceuticals,Biotechnology,"Opiant Pharmaceuticals Inc is engaged in developing pharmacological treatments for substance use, addictive and eating disorders.",http://www.opiant.com,OPNT.png,Roger Crystal,NASDAQ Capital Market,57594821,Healthcare,Healthcare,Biotechnology, +OPOF,Old Point Financial Corporation,Old Point Financial,Banks,"Old Point Financial Corp provides banking products and solutions to its customers in the United States. Its primary occupation is the provision of loan, deposit and cash management services to retail and commercial customers.",http://www.oldpoint.com,OPOF.png,Robert F. Shuford,NASDAQ Capital Market,121649341,Financial Services,Financial Services,Banks - Regional - US,Banks +OPP,RiverNorth/DoubleLine Strategic Opportunity Fund Inc.,RiverNorth/DoubleLine Strategic Opportunity Fund,Asset Management,RiverNorth/DoubleLine Strategic Opportunity Fund Inc is a closed-end management investment company. The company's investment objective is to seek current income and overall total return.,http://www.rivernorth.com,,Patrick W. Galley,New York Stock Exchange,186463414,Financial Services,Financial Services,Asset Management, +OPRA,Opera Limited,Opera Limited,Online Media,,https://www.opera.com,OPRA.png,Yahui Zhou,Nasdaq Global Select,865069014,Technology,Technology,Internet Content & Information,Online Media +OPRX,OptimizeRx Corporation,OptimizeRx,Application Software,OptimizeRx Corp is a technology solutions company serving the healthcare industry. It is engaged in providing consumer and physician platforms. Its core product offering is OPTIMIZERx and SampleMD software application.,http://www.optimizerx.com,,William J. Febbo,NASDAQ Capital Market,144710858,Technology,Technology,Health Information Services,Application Software +OPTN,OptiNose Inc.,OptiNose,Drug Manufacturers,"OptiNose Inc is a specialty pharmaceutical company focused on the development and commercialization of products for patients treated by ear, nose and throat (ENT) and allergy specialists.",http://www.optinose.com,,Peter K. Miller,Nasdaq Global Select,288592710,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +OPTT,Ocean Power Technologies Inc.,Ocean Power,Industrial Products,Ocean Power Technologies Inc is engaged in developing systems that generate electricity by harnessing the renewable energy of ocean waves.,http://www.oceanpowertechnologies.com,,George H. Kirby,NASDAQ Capital Market,6193727,Industrials,Industrials,Diversified Industrials,Industrial Products +OPY,Oppenheimer Holdings Inc. Class A (DE),Oppenheimer (DE),Brokers & Exchanges,"Oppenheimer Holdings Inc. is a middle-market investment bank and service broker-dealer. It is involved in various activities such as retail securities brokerage, institutional sales and trading, investment banking, trust services and many others.",http://www.opco.com,,Albert G. Lowenthal,New York Stock Exchange,362345595,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +OR,Osisko Gold Royalties Ltd,Osisko Gold Royalties,Metals & Mining,"Osisko Gold Royalties Ltd is an intermediate precious metal royalty company. The company holds North American focused portfolio of approximately 130 royalties, streams and precious metal off-takes.",http://www.osiskogr.com,OR.png,Sean Evan Otto Roosen,New York Stock Exchange,1504527170,Basic Materials,Basic Materials,Gold,Metals & Mining +ORA,Ormat Technologies Inc.,Ormat,Utilities - Independent Power Producers,"Ormat Technologies Inc is engaged in the geothermal and recovered energy power business. It designs, develops, builds, sells, owns, and operates clean, environmentally friendly geothermal and recovered energy-based power plants.",http://www.ormat.com,ORA.png,Isaac Angel,New York Stock Exchange,2887826915,Utilities,Utilities,Utilities - Independent Power Producers, +ORAN,Orange,Orange,Communication Services,"Orange SA provides consumers, businesses and other telecommunications operators with a variety of services including fixed telephony and mobile telecommunications, data transmission and value-added services, mainly in Europe, Africa and the Middle East.",http://www.orange.com,ORAN.png,Stephane Richard,New York Stock Exchange,41030997350,Communication Services,Communication Services,Telecom Services, +ORBC,ORBCOMM Inc.,ORBCOMM,Communication Services,"ORBCOMM Inc provides machine-to-machine communication, which is designed to track, monitor, and control fixed and mobile assets. It operates in various markets such as transportation and distribution, heavy equipment, and industrial fixed assets.",http://www.orbcomm.com,,Marc Eisenberg,Nasdaq Global Select,658697708,Communication Services,Communication Services,Telecom Services, +ORBK,Orbotech Ltd.,Orbotech,Computer Hardware,"Orbotech Ltd is a scientific equipment manufacturer. It mainly manufactures testing devices that cater to the electronic, solar and recognition software market segments.",http://www.orbotech.com,ORBK.png,Asher Levy,Nasdaq Global Select,3039444000,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +ORC,Orchid Island Capital Inc.,Orchid Island Capital,REITs,"Orchid Island Capital Inc invests in residential mortgage-backed securities, or RMBS across the United States. The company is externally managed and advised by Bimini Advisors, LLC, a wholly-owned subsidiary of Bimini Capital Management, Inc.",http://www.orchidislandcapital.com,,Robert E. Cauley,New York Stock Exchange,341853697,Real Estate,Real Estate,REIT - Diversified,REITs +ORCL,Oracle Corporation,Oracle,Application Software,"Oracle Corp is a computer software company. It sells enterprise information technology solutions, including databases, middleware, applications, and hardware. The Company primarily offers software licenses, support, and maintenance services worldwide.",http://www.oracle.com,ORCL.png,Mark V. Hurd / Safra Ada Catz,New York Stock Exchange,183752652800,Technology,Technology,Software - Infrastructure,Application Software +ORGO,Organogenesis Holdings Inc.,Organogenesis,Drug Manufacturers,"Avista Healthcare Public Acquisition Corp is a newly organized blank check company. The Company was formed for the purpose of effecting a merger, share exchange, asset acquisition, stock purchase, reorganization or similar business combination.",https://www.organogenesis.com,,Gary S. Gillheeney,NASDAQ Capital Market,68715375,Healthcare,Industrials,Conglomerates,Healthcare +ORGS,Orgenesis Inc.,Orgenesis,Biotechnology,Orgenesis Inc is engaged in developing clinical stage technology that with the capacity to induce a shift in developmental fate of cells from liver & converting them into pancreatic beta cell like insulin producing cells for patients with Type 1 Diabetes.,http://www.orgenesis.com,ORGS.png,Vered Caplan,NASDAQ Capital Market,75815068,Healthcare,Healthcare,Biotechnology, +ORI,Old Republic International Corporation,Old Republic International,Insurance,"Old Republic International Corporation is engaged in insurance underwriting and related services. It conducts its operations through General Insurance, Title Insurance, and the Republic Financial Indemnity and consumer credit indemnity Run-off Business.",http://www.oldrepublic.com,ORI.png,Aldo C. Zucaro,New York Stock Exchange,6199593001,Financial Services,Financial Services,Insurance - Diversified,Insurance +ORIT,Oritani Financial Corp.,Oritani Financial,Banks,Oritani Financial Corp is the stock holding company for Oritani Bank. It operates as a retail and commercial bank and provides banking and financial services to individual and business customers in New Jersey.,http://www.oritani.com,,Kevin J. Lynch,Nasdaq Global Select,757201793,Financial Services,Financial Services,Banks - Regional - US,Banks +ORLY,O'Reilly Automotive Inc.,O'Reilly Automotive,Retail - Apparel & Specialty,"O'Reilly Automotive Inc acts as a seller of aftermarket automotive parts, tools, and accessories, serving professional and DIY (do-it-yourself) customers in the US.",http://www.oreillyauto.com,ORLY.png,Gregory D. Johnson,Nasdaq Global Select,28779089106,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +ORM,Owens Realty Mortgage Inc.,Owens Realty Mortgage,REITs,"Owens Realty Mortgage Inc is a specialty finance company which focuses on the origination, investment, and management of commercial real estate loans. It provides customized, short-term loans to small and middle-market investors and developers.",http://www.owensmortgage.com,,Bryan H. Draper,NYSE American,186199216,Real Estate,Real Estate,REIT - Office,REITs +ORMP,Oramed Pharmaceuticals Inc.,Oramed Pharmaceuticals,Biotechnology,"Oramed Pharmaceuticals Inc is a pharmaceutical company. The Company is engaged in the research and development of pharmaceutical solutions, including an orally ingestible insulin capsule or tablet.",http://www.oramed.com,ORMP.png,Nadav Kidron,NASDAQ Capital Market,56653450,Healthcare,Healthcare,Biotechnology, +ORN,Orion Group Holdings Inc. Common,Orion Common,Engineering & Construction,"Orion Group Holdings Inc is active in the business of marine construction, design and specialty services. It provides services such as marine transportation facility construction, marine environmental structures and commercial concrete construction.",http://www.orionmarinegroup.com,ORN.png,Mark R. Stauffer,New York Stock Exchange,118038972,Industrials,Industrials,Engineering & Construction, +ORPN,Bioblast Pharma Ltd.,Bioblast Pharma,Biotechnology,"Bioblast Pharma Ltd is a clinical stage biotechnology company. It is engaged in the identification, licensing, acquisition, development and commercialization of drugs for rare and ultra-rare genetic and metabolic diseases.",https://bioblastpharma.com,ORPN.png,Fredric D. Price,NASDAQ Capital Market,3930158,Healthcare,Healthcare,Biotechnology, +ORRF,Orrstown Financial Services Inc,Orrstown Financial Services,Banks,"Orrstown Financial Services Inc is a holding company. The Bank is engaged in commercial banking and trust business, this involves accepting demand, time and savings deposits, and granting loans.",http://www.orrstown.com,,Thomas R. Quinn,NASDAQ Capital Market,185299500,Financial Services,Financial Services,Banks - Regional - US,Banks +ORTX,Orchard Therapeutics plc,Orchard Therapeutics plc,Biotechnology,,https://www.orchard-tx.com,ORTX.png,,Nasdaq Global Select,1104212114,Healthcare,Healthcare,Biotechnology, +OSB,Norbord Inc.,Norbord,Forest Products,"Norbord Inc is a producer of wood-based panels. It is engaged in manufacturing, sales, marketing and distribution of panelboards and related products. It has over 15 plant locations in the United States, Europe and Canada.",http://www.norbord.com,,Peter Wijnbergen,New York Stock Exchange,2402411035,Basic Materials,Basic Materials,Lumber & Wood Production,Forest Products +OSBC,Old Second Bancorp Inc.,Old Second Bancorp,Banks,"Old Second Bancorp Inc is a bank holding company. It provides consumer and commercial banking products such as demand, money market, savings, time deposit and also commercial, industrial, consumer and real estate lending services.",http://www.oldsecond.com,OSBC.png,James L. Eccher,Nasdaq Global Select,422571808,Financial Services,Financial Services,Banks - Regional - US,Banks +OSG,Overseas Shipholding Group Inc. Class A,Overseas Shipholding,Transportation & Logistics,Overseas Shipholding Group Inc through its subsidiaries owns and operates a fleet of oceangoing vessels engaged in the transportation of crude oil and petroleum products for oil companies and traders under short- and medium-term contracts.,http://www.osg.com,,Samuel H. Norton,New York Stock Exchange,152680282,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +OSIR,Osiris Therapeutics Inc.,Osiris Therapeutics,Biotechnology,"Osiris Therapeutics Inc is a biotechnology company. It is engaged in researching, developing and marketing cellular regenerative medicine products.",http://www.osiris.com,,Samson Tom,NASDAQ Global Market,538603822,Healthcare,Healthcare,Biotechnology, +OSIS,OSI Systems Inc.,OSI Systems,Computer Hardware,"OSI Systems Inc, together with its subsidiaries, is a designer and manufacturer of electronic systems and components for critical applications. The Company's business segments are Security, Healthcare, and Optoelectronics and Manufacturing.",http://www.osi-systems.com,,Deepak Chopra,Nasdaq Global Select,1588205692,Technology,Technology,Electronic Components,Computer Hardware +OSK,Oshkosh Corporation (Holding Company)Common Stock,Oshkosh (Holding Company)Common Stock,Truck Manufacturing,"Oshkosh Corp designs, manufactures and markets specialty vehicles and aerial work platforms under the JLG brand. It serves customers in the private and public sectors.",http://www.oshkoshcorporation.com,OSK.png,William R. Jones,New York Stock Exchange,5309537889,Industrials,Industrials,Truck Manufacturing, +OSMT,Osmotica Pharmaceuticals plc,Osmotica Pharmaceuticals plc,Biotechnology,,http://www.osmotica.com,,Brian A. Markison,Nasdaq Global Select,410697986,Healthcare,Healthcare,Biotechnology, +OSN,Ossen Innovation Co. Ltd.,Ossen Innovation Co.,Steel,"Ossen Innovation Co Ltd, formerly known as San Meditech Holdings Ltd designs, manufactures, sells and markets customised prestressed concrete materials. Its materials are used in construction of bridges, highways & other infrastructure projects.",http://www.osseninnovation.com,,Wei Hua,NASDAQ Capital Market,11808694,Basic Materials,Basic Materials,Steel, +OSPN,OneSpan Inc.,OneSpan,Application Software,"Vasco Data Security International Inc operates as a security company. It designs, develops and markets digital solutions for identity, security and business productivity that protect and facilitate transactions online.",https://www.onespan.com,OSPN.png,Scott Clements,NASDAQ Capital Market,625181581,Technology,Technology,Software - Application,Application Software +OSS,One Stop Systems Inc.,One Stop Systems,Computer Hardware,"One Stop Systems Inc designs, manufactures and markets high-end systems for high performance computing applications. Its products are used by automated equipment used for telecommunications, industrial and military applications.",https://www.onestopsystems.com,OSS.png,Steve Cooper,NASDAQ Capital Market,34893051,Technology,Technology,Computer Systems,Computer Hardware +OSTK,Overstock.com Inc.,Overstock.com,Retail - Apparel & Specialty,"Overstock.com Inc is an online retailer which provides products and services through websites. It offers a broad range of products, including furniture and home decor, apparel and accessories, books, electronics, and other items.",http://www.overstock.com,,Patrick M. Byrne,NASDAQ Global Market,602738719,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +OSUR,OraSure Technologies Inc.,OraSure,Medical Instruments & Equipment,"OraSure Technologies Inc develops, manufactures, markets and sells oral fluid diagnostic products and specimen collection devices using its proprietary oral fluid technologies.",http://www.orasure.com,,Stephen S. Tang,Nasdaq Global Select,788280666,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +OTEL,Otelco Inc.,Otelco,Communication Services,"Otelco Inc is a telecommunications service provider, offering an array of communication services including telephone, long distance, Internet, broadband services and television.",http://www.otelcoinc.com,,Robert J. Souza,NASDAQ Capital Market,58465624,Communication Services,Communication Services,Telecom Services, +OTEX,Open Text Corporation,Open Text,Application Software,"Open Text Corp develops and sells enterprise information management (EIM) software. The company offers EIM software that allows clients to archive, aggregate, retrieve, and search unstructured information for better management.",http://www.opentext.com,OTEX.png,Mark J. Barrenechea,Nasdaq Global Select,10088812178,Technology,Technology,Software - Application,Application Software +OTIC,Otonomy Inc.,Otonomy,Biotechnology,"Otonomy Inc is a biopharmaceutical company, focuses on the development and commercialization of therapeutics for diseases and disorders of the ear.",http://www.otonomy.com,OTIC.png,David A. Weber,Nasdaq Global Select,64935865,Healthcare,Healthcare,Biotechnology, +OTIV,On Track Innovations Ltd,On Track Innovations,Industrial Products,"On Track Innovations Ltd is engaged in the design and development of secure cashless payment solutions. Its products include UNO, TRIO Reader, Saturn 6500 TRIO & Saturn 600 DUO, SCI 6100, Wave and NFC insert.",http://www.otiglobal.com,OTIV.png,Shlomi Cohen,NASDAQ Capital Market,31961848,Industrials,Industrials,Business Equipment,Industrial Products +OTLK,Outlook Therapeutics Inc.,Outlook Therapeutics,Biotechnology,"Oncobiologics Inc is a clinical-stage biopharmaceutical company. It is engaged in identifying, developing, manufacturing and commercializing complex biosimilar therapeutics in the disease areas of immunology and oncology.",https://www.outlooktherapeutics.com,OTLK.png,,NASDAQ Capital Market,67996268,Healthcare,Healthcare,Biotechnology, +OTTR,Otter Tail Corporation,Otter Tail,Utilities - Regulated,"Otter Tail Corp through its utility business units provides electricity and energy services. It operates in segments namely, Electric, Manufacturing, and Plastics.",http://www.ottertail.com,OTTR.png,Charles S. Macfarlane,Nasdaq Global Select,1943420656,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +OTTW,Ottawa Bancorp Inc.,Ottawa Bancorp,Banks,Ottawa Bancorp Inc is a bank holding company. The Company through its holding provides financial services to individual and corporate customers in the United States.,http://www.ottawasavings.com,,Jon Kranov,NASDAQ Capital Market,46603772,Financial Services,Financial Services,Banks - Regional - US,Banks +OUT,OUTFRONT Media Inc.,OUTFRONT Media,REITs,Outfront Media Inc is the United States-based real estate investment trust. It provides advertising space on out-of-home advertising structures and sites in the United States and Canada.,http://www.outfrontmedia.com,,Jeremy Male,New York Stock Exchange,2953623436,Real Estate,Real Estate,REIT - Diversified,REITs +OVBC,Ohio Valley Banc Corp.,Ohio Valley Banc,Banks,"Ohio Valley Banc Corporation is a financial holding company. It is engaged in commercial and retail banking. It is a full-service financial institution, offers commercial and consumer banking services in Ohio as well as western West Virginia.",http://www.ovbc.com,OVBC.png,Thomas E. Wiseman,NASDAQ Global Market,175387322,Financial Services,Financial Services,Banks - Regional - US,Banks +OVID,Ovid Therapeutics Inc.,Ovid Therapeutics,Biotechnology,Ovid Therapeutics Inc is a US-based biopharmaceutical company. The firm is engaged primarily in developing medicines for patients suffering with rare neurological disorders.,http://www.ovidrx.com,OVID.png,Jeremy M. Levin,Nasdaq Global Select,70510766,Healthcare,Healthcare,Biotechnology, +OVLY,Oak Valley Bancorp (CA),Oak Valley Bancorp (CA),Banks,Oak Valley Bancorp is a bank holding company of Oak Valley Community Bank. It provides personal banking and commercial banking services.,http://www.ovcb.com,,Christopher M. Courtney,NASDAQ Capital Market,145758896,Financial Services,Financial Services,Banks - Regional - US,Banks +OXBR,Oxbridge Re Holdings Limited,Oxbridge Re Limited,Insurance - Specialty,Oxbridge Re Holdings Ltd is engaged in providing reinsurance business solutions. The company through its subsidiary offers reinsurance to property and casualty insurers in the Gulf Coast region of the United States.,http://www.oxbridgere.com,,Sanjay Madhu,NASDAQ Capital Market,5733587,Financial Services,Financial Services,Insurance - Reinsurance,Insurance - Specialty +OXFD,Oxford Immunotec Global PLC,Oxford Immunotec Global PLC,Medical Diagnostics & Research,Oxford Immunotec Global PLC is a high-growth diagnostics company. It is engaged in developing and commercializing proprietary tests for the management of immune-regulated conditions. Its platform includes T-SPOT technology platform.,http://www.oxfordimmunotec.com,OXFD.png,Peter Wrighton-Smith,NASDAQ Global Market,391729423,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +OXLC,Oxford Lane Capital Corp.,Oxford Lane Capital,,"The Fund seeks to maximize its portfolios total return. The Fund seeks to achieves it investment objective by investing primarily in senior, secured loans made to companeis whose debt is unrated or rated below investment grade (Senior Loans), with an emphasis on current income. The Fund intends to initially implement its investment objective by purchasing in the secondary market the equity and junior debt tranches of collateralized loan obligation (CLO) vehicles. Structurally, CLO vehicles are entities that were formed to originate and manage a portfolio of loans. The loans within the CLO vehicle are limited to loans which meet established credit criteria and are subject to concentration limitations in order to limit a CLO vehicles exposure to a single credit. A CLO vehicle is formed by raising various classes or tranches of debt (with the most senior tranches being rated AAA to the most junior tranches typically being rated BB) and equity. The CLO vehicles which the company intends to focus on will be collateralized primarily by Senior Loans, and will generally have very little or no exposure to real estate, mortgage loans or to pools of consumer-based debt, such as credit card receivables or auto loans. It may also invest, on an opportunistic basis, in other corporate credits of a variety of types. It also expects that each of its investments will range in size from USD1 million to USD8 million, although the investment size may vary consistent with the size of its overall portfolio.",,,,Nasdaq Global Select,374481127,,Financial Services,Asset Management, +OXM,Oxford Industries Inc.,Oxford Industries,Manufacturing - Apparel & Furniture,"Oxford Industries Inc is an apparel company, which designs, sources, markets and distributes products bearing the trademarks of its company-owned lifestyle brands as well as certain licensed and private label apparel products.",http://www.oxfordinc.com,,Thomas C. Chubb,New York Stock Exchange,1342771927,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +OXSQ,Oxford Square Capital Corp.,Oxford Square Capital,Asset Management,Oxford Square Capital Corp is a closed-end non-diversified management investment company. The firm's investment objective is to maximize its portfolio's total return. Its primary focus is to seek current income by investing in corporate debt securities.,http://www.ticc.com,,Jonathan H. Cohen,Nasdaq Global Select,327123834,Financial Services,Financial Services,Asset Management, +OXY,Occidental Petroleum Corporation,Occidental Petroleum,Oil & Gas - E&P,"Occidental Petroleum Corp is in the business of exploration and production of oil and gas. It also processes, gathers, transports, stores, purchases and markets oil, condensate, natural gas liquids, natural gas.",http://www.oxy.com,OXY.png,Vicki A. Hollub,New York Stock Exchange,51024652890,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +OZK,Bank OZK,Bank OZK,Banks,"Bank of the Ozarks Inc operates in the financial domain of the United States. Its main occupation is that of banking operations, through which it renders real estate loans.",http://www.ozk.com,OZK.png,George Gleason,Nasdaq Global Select,4097642900,Financial Services,Financial Services,Banks - Regional - US,Banks +OZM,Och-Ziff Capital Management Group LLC Class A Shares representing Class A limited liability company interests,Och-Ziff Capital Management LLC Shares representing limited liability company interests,Asset Management,"Och-Ziff Capital Management Group LLC is an institutional alternative asset manager. It provides asset management services through its funds which aim to generate consistent, positive, risk-adjusted returns across market cycles with low volatility.",http://www.ozcap.com,OZM.png,Robert Shafir,New York Stock Exchange,676674439,Financial Services,Financial Services,Asset Management, +PAA,Plains All American Pipeline L.P.,Plains All American Pipeline,Oil & Gas - Midstream,"Plains All American Pipeline LP is engaged in providing transportation, storage, processing, fractionation, and marketing services for crude oil, refined products, natural gas liquids, liquefied petroleum gas, and related products.",http://www.plainsallamerican.com,PAA.png,Wilfred C.W. Chiang,New York Stock Exchange,16733311557,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +PAAS,Pan American Silver Corp.,Pan American Silver,Metals & Mining,"Pan American Silver Corp produces various kinds of metals. It is engaged in the production and sale of silver, gold and base metals including copper, lead and zinc.",http://www.panamericansilver.com,PAAS.png,Michael Steinmann,Nasdaq Global Select,2266432218,Basic Materials,Basic Materials,Silver,Metals & Mining +PAC,Grupo Aeroportuario Del Pacifico S.A. B. de C.V. de C.V. (each representing 10 Series B shares),Grupo Aeroportuario Del Pacifico S.A. B. de C.V. de C.V. (each representing 10 Series B shares),Transportation & Logistics,"Grupo Aeroportuario del Pacifico SAB de CV manage and develop airport facilities in Mexico. The company's segments include Guadalajara, Tijuana, Puerto Vallarta, San Jose del Cabo, Montego Bay, Hermosillo, Bajio, Other Airports and Others Companies.",http://www.aeropuertosgap.com.mx,PAC.png,Fernando Bosque Mohino,New York Stock Exchange,5195982000,Industrials,Industrials,Airports & Air Services,Transportation & Logistics +PACB,Pacific Biosciences of California Inc.,Pacific Biosciences of California,Medical Diagnostics & Research,"Pacific Biosciences of California Inc is a biotechnology company. It is engaged in design, development, and manufacture of sequencing system to help scientists resolve genetically complex problems.",http://www.pacb.com,PACB.png,Michael Hunkapiller,Nasdaq Global Select,1057342266,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +PACD,Pacific Drilling S.A.,Pacific Drilling S.A.,Oil & Gas - Drilling,Pacific Drilling SA is an international offshore drilling contractor. The Company's contracted drillships are operating in the deepwater regions of the U.S. Gulf of Mexico and Nigeria.,http://www.pacificdrilling.com,,Christian J. Beckett,New York Stock Exchange,116400,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +PACQ,Pure Acquisition Corp.,Pure Acquisition,Conglomerates,Pure Acquisition Corp is a blank check company.,,,Jack D. Hightower,NASDAQ Capital Market,516465000,Industrials,Industrials,Conglomerates, +PACW,PacWest Bancorp,PacWest Bancorp,Banks,"PacWest Bancorp is a bank holding company. It provides commercial banking services, including real estate, construction, and commercial loans.",http://www.pacwestbancorp.com,,Matthew P. Wagner,Nasdaq Global Select,4867230302,Financial Services,Financial Services,Banks - Regional - US,Banks +PAF,Invesco FTSE RAFI Asia Pacific ex-Japan,Invesco FTSE RAFI Asia Pacific ex-Japan,,"The investment seeks to track the investment results (before fees and expenses) of the FTSE RAFI Developed Asia Pacific ex-Japan Index (the ""underlying index""). + The fund will invest at least 90% of its total assets in equity securities of companies that are classified as ""Asia Pacific"" within the country classification definition of FTSE International Limited, excluding Japanese companies, and that comprise the underlying index, as well as American depositary receipts (""ADRs"") and global depositary receipts (""GDRs"") that are based on the securities in the underlying index.",http://www.invescopowershares.com,PAF.png,,NYSE Arca,21124000,,,, +PAG,Penske Automotive Group Inc.,Penske Automotive,Autos,"Penske Automotive Group Inc is a transportation services company. It operates automotive and commercial vehicle dealership in the United States and Western Europe & distributes commercial vehicles, diesel engines and related parts.",http://www.penskeautomotive.com,,Roger S. Penske,New York Stock Exchange,4061468279,Consumer Cyclical,Consumer Cyclical,Auto & Truck Dealerships,Autos +PAGG,Invesco Global Agriculture ETF,Invesco Global Agriculture ETF,,"The investment seeks to track the investment results (before fees and expenses) of the NASDAQ OMX Global Agriculture IndexSM (the ""index""). + The fund will invest at least 90% of its total assets in the securities of companies engaged in agriculture and farming-related activities that comprise the index, as well as ADRs and GDRs that are based on the securities in the index. The index provider calculates and maintains the index, which is designed to measure the performance of the largest, most liquid, globally traded securities of companies engaged in agriculture and farming-related activities. The fund is non-diversified.",http://www.invescopowershares.com,PAGG.png,,NASDAQ Global Market,20596000,,,, +PAGP,Plains Group Holdings L.P. Class A Shares representing limited partner interests,Plains Shares representing limited partner interests,Oil & Gas - Midstream,"Plains GP Holdings LP owns and operates midstream energy infrastructure and provides logistics services for crude oil, natural gas liquids, natural gas and refined products. Its business segments are Transportation, Facilities, and Supply and Logistics.",http://www.plainsallamerican.com,PAGP.png,Wilfred C.W. Chiang,New York Stock Exchange,3682980565,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +PAGS,PagSeguro Digital Ltd. Class A,PagSeguro Digital,Application Software,"PagSeguro Digital Ltd provides financial technology solutions. Its business model includes multiple digital payment solutions, in-person payments, free digital accounts, and issue of prepaid cards.",http://www.pagseguro.uol.com.br,PAGS.png,Luis Frias,New York Stock Exchange,7525599682,Technology,Technology,Software - Infrastructure,Application Software +PAHC,Phibro Animal Health Corporation,Phibro Animal Health,Drug Manufacturers,"Phibro Animal Health Corp is a diversified animal health and mineral nutrition company. It develops, manufactures and markets products for food animals including poultry, swine and cattle.",http://www.pahc.com,,Jack Clifford Bendheim,NASDAQ Global Market,1302112068,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +PAI,Western Asset Investment Grade Income Fund Inc.,Western Asset Investment Grade Income Fund,Asset Management,"Western Asset Income Fund is a closed end diversified investment company. The fund seeks a high level of current income, consistent with prudent investment risk, through investment in a diversified portfolio of debt securities.",https://www.leggmason.com,PAI.png,Jane E. Trust,New York Stock Exchange,141617644,Financial Services,Financial Services,Asset Management, +PALL,Aberdeen Standard Physical Palladium Shares,Aberdeen Standard Physical Palladium Shares,,"The investment seeks to reflect the performance of the price of physical palladium, less the expenses of the Trust’s operations. + The fund is designed for investors who want a cost-effective and convenient way to invest in palladium with minimal credit risk.",http://www.etfsecurities.com,PALL.png,,NYSE Arca,219665500,,,, +PAM,Pampa Energia S.A.,Pampa Energia S.A.,Utilities - Regulated,"Pampa Energia SA is an integrated energy company that generates, transmits and distributes electricity in Argentina. It also operates in the oil and gas exploration and production activity through its subsidiary.",http://www.pampaenergia.com,PAM.png,Marcos Marcelo Mindlin,New York Stock Exchange,2682850560,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +PANL,Pangaea Logistics Solutions Ltd.,Pangaea Logistics Solutions,Transportation & Logistics,"Pangaea Logistics Solutions Ltd and its subsidiaries provide seaborne drybulk transportation services. It transports drybulk cargos including grains, coal, iron, ore, pig, iron, hot briquetted iron, bauxite, alumina etc.",http://www.pangaeals.com,PANL.png,Edward Coll,NASDAQ Capital Market,132586108,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +PANW,Palo Alto Networks Inc.,Palo Alto Networks,Application Software,Palo Alto Networks Inc develops and sells network and endpoint cybersecurity solutions to enterprise customers.,http://www.paloaltonetworks.com,PANW.png,Nikesh Arora,New York Stock Exchange,20855764035,Technology,Technology,Software - Application,Application Software +PAR,PAR Technology Corporation,PAR Technology,Application Software,"PAR Technology Corp together with its subsidiaries provides management technology solutions including software, hardware, and related services.",http://www.partech.com,PAR.png,Savneet Singh,New York Stock Exchange,401387258,Technology,Technology,Software - Application,Application Software +PARR,Par Pacific Holdings Inc.,Par Pacific,Oil & Gas - E&P,"Par Pacific Holdings Inc is an oil refining and marketing company. It owns and operates refineries with related logistics and retail networks. It also transports, markets and distributes crude oil.",http://www.parpacific.com,PARR.png,William C. Pate,New York Stock Exchange,812276672,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +PATI,Patriot Transportation Holding Inc.,Patriot Transportation Holding,Transportation & Logistics,"Patriot Transportation Holding Inc, through its subsidiaries, is engaged in the transportation and real estate businesses. Its activities include hauling petroleum related products and dry bulk commodities and liquid chemicals.",http://www.patriottrans.com,PATI.png,Robert E. Sandlin,Nasdaq Global Select,63540416,Industrials,Industrials,Trucking,Transportation & Logistics +PATK,Patrick Industries Inc.,Patrick Industries,Manufacturing - Apparel & Furniture,Patrick Industries Inc is a manufacturer of component products and distributor of building products and materials to the recreational vehicle and manufactured housing industries.,http://www.patrickind.com,PATK.png,Todd M. Cleveland,Nasdaq Global Select,974681236,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +PAVM,PAVmed Inc.,PAVmed,Medical Devices,PAVmed Inc is a medical device company engaged in advancing a pipeline of medical technologies from concept to commercialization using a business model focused on capital and time efficiency.,http://www.pavmed.com,PAVM.png,Lishan Aklog,NASDAQ Capital Market,27421479,Healthcare,Healthcare,Medical Devices, +PAYC,Paycom Software Inc.,Paycom Software,Application Software,Paycom Software Inc is a provider of cloud-based HCM software solution delivered as Software-as-a-Services. It provides functionality and data analytics that businesses need to manage the complete employment life cycle from recruitment to retirement.,http://www.paycom.com,PAYC.png,Chad Richison,New York Stock Exchange,9138161571,Technology,Technology,Software - Application,Application Software +PAYX,Paychex Inc.,Paychex,Business Services,"Paychex Inc operates in payroll outsourcing industry. The company provides integrated payroll, human resource, insurance, and benefits outsourcing solutions for small and medium-sized businesses in the United States.",http://www.paychex.com,PAYX.png,Martin Mucci,Nasdaq Global Select,26249564966,Industrials,Industrials,Business Services, +PB,Prosperity Bancshares Inc.,Prosperity Bancshares,Banks,"Prosperity Bancshares, Inc. operates as the financial holding company for Prosperity Bank. It provides range of financial products and services to small and medium-sized businesses and consumers.",https://www.prosperitybankusa.com,,David Zalman,New York Stock Exchange,5107361611,Financial Services,Financial Services,Banks - Regional - US,Banks +PBA,Pembina Pipeline Corp. (Canada),Pembina Pipeline (Canada),Oil & Gas - Midstream,Pembina Pipeline Corp caters to the oil & gas industry. Its services include transportation of oil & gas through its pipelines.,http://www.pembina.com,PBA.png,Michael Dilger,New York Stock Exchange,18330270708,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +PBBI,PB Bancorp Inc.,PB Bancorp,Banks,PB Bancorp Inc is a federally chartered stock holding company of Putnam Bank which provides banking services to individual and small business customers located in Connecticut.,https://www.putnambank.com,PBBI.png,Thomas A. Borner,NASDAQ Capital Market,84696796,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +PBCT,People's United Financial Inc.,People's United Financial,Banks,"People's United Financial Inc is a bank holding company. It provides commercial banking, retail and business banking, and wealth management services to individual, corporate and municipal customers.",http://www.peoples.com,PBCT.png,John P. Barnes,Nasdaq Global Select,6315827523,Financial Services,Financial Services,Banks - Regional - US,Banks +PBD,Invesco Global Clean Energy,Invesco Global Clean Energy,,"The investment seeks to track the investment results (before fees and expenses) of the WilderHill New Energy Global Innovation Index (the ""underlying index""). + The fund will invest at least 90% of its total assets in the securities of companies engaged in the business of the advancement of cleaner energy and conservation that comprise the underlying index, as well as American depositary receipts and global depositary receipts that are based on the securities in the underlying index. The adviser anticipates that the majority of its investments will be in the securities that comprise the underlying index rather than in ADRs and GDRs.",http://www.invescopowershares.com,PBD.png,,NYSE Arca,49202375,,,, +PBE,Invesco Dynamic Biotech & Genome,Invesco Dynamic Biotech & Genome,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Biotech & Genome IntellidexSM Index. + The fund generally will invest at least 90% of its total assets in common stocks of biotechnology companies and genome companies that comprise the underlying intellidex. The underlying intellidex was composed of common stocks of 30 U.S. biotechnology and genome companies. These companies are engaged principally in the research, development, manufacture and marketing and distribution of various biotechnological products, services and processes, etc. It is non-diversified.",http://www.invescopowershares.com,PBE.png,,NYSE Arca,283932000,,,, +PBF,PBF Energy Inc. Class A,PBF Energy,Oil & Gas - Refining & Marketing,PBF Energy Inc is engaged in the oil and gas sector. It is a petroleum refiner and supplier of unbranded transportation fuels.,http://www.pbfenergy.com,PBF.png,Thomas J. Nimbley,New York Stock Exchange,4317226873,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +PBFX,PBF Logistics LP representing limited partner interests,PBF Logistics representing limited partner interests,Oil & Gas - Midstream,"PBF Logistics LP is engaged in the receiving, handling and transferring of crude oil and the receipt, storage and delivery of crude oil, refined products and intermediates.",http://www.pbflogistics.com,,Thomas J. Nimbley,New York Stock Exchange,998998728,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +PBH,Prestige Consumer Healthcare Inc.,Prestige Consumer Healthcare,Medical Distribution,Prestige Brands Holdings Inc is a healthcare company. Its core business involves the distribution of healthcare and household cleaning products to supermarkets and drug stores.,http://www.prestigebrandsinc.com,PBH.png,Ronald Lombardi,New York Stock Exchange,1479964832,Healthcare,Healthcare,Medical Distribution, +PBHC,Pathfinder Bancorp Inc.,Pathfinder Bancorp,Banks,"Pathfinder Bancorp Inc is a stock holding company. It is engaged in the attracting deposits and investing deposits in loans secured by one-to-four family residential real estate, commercial real estate, business assets and investment securities.",https://www.pathfinderbank.com,PBHC.png,Thomas W. Schneider,NASDAQ Capital Market,62197699,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +PBI,Pitney Bowes Inc.,Pitney Bowes,Industrial Products,"Pitney Bowes Inc is a technology company that offers products and solutions to assist consumers in marketing to their customers. Its products include customer information management, location intelligence, and customer engagement products and solutions.",http://www.pb.com,PBI.png,Marc B. Lautenbach,New York Stock Exchange,1167003460,Industrials,Industrials,Business Equipment,Industrial Products +PBIP,Prudential Bancorp Inc.,Prudential Bancorp,Banks,"Prudential Bancorp Inc, through Prudential Savings Bank attracts deposits from its community through its branch offices and invests those deposits, together with funds from borrowings and operations, in single-family residential loans.",http://www.prudentialbanker.com,,Dennis Pollack,NASDAQ Global Market,162741241,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +PBJ,Invesco Dynamic Food & Beverage,Invesco Dynamic Food & Beverage,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Food & Beverage IntellidexSM Index. + The fund generally will invest at least 90% of its total assets in common stocks of food and beverage companies that comprise the underlying intellidex. The underlying intellidex was composed of common stocks of 30 U.S. food and beverage companies. These companies are engaged principally in the manufacture, sale or distribution of food and beverage products, agricultural products and products related to the development of new food technologies. The fund is non-diversified.",http://www.invescopowershares.com,PBJ.png,,NYSE Arca,68096950,,,, +PBP,Invesco S&P 500 BuyWrite,Invesco S&P 500 BuyWrite,,"The investment seeks to track the investment results (before fees and expenses) of the CBOE S&P 500 BuyWrite IndexSM. + The fund generally will invest at least 90% of its total assets in securities that comprise the underlying index and will write (sell) call options thereon. The underlying index is a total return benchmark index that is designed to track the performance of a hypothetical ""buy-write"" strategy on the S&P 500® Index.",http://www.invescopowershares.com,PBP.png,,NYSE Arca,308400000,,,, +PBPB,Potbelly Corporation,Potbelly,Restaurants,"Potbelly Corporation is a neighborhood sandwich concept offering sandwiches, salads and other menu items. Geographically, the group has its business presence internationally and generates most of the income through the sale of food items.",http://www.potbelly.com,PBPB.png,Alan Johnson,Nasdaq Global Select,210435659,Consumer Cyclical,Consumer Cyclical,Restaurants, +PBR,Petroleo Brasileiro S.A.- Petrobras,Petroleo Brasileiro S.A.- Petrobras,Oil & Gas - Integrated,"Petroleo Brasileiro SA Petrobras is an oil and gas company focused on the exploration and production in Brazilian fields. Its segments include Exploration & Production; Refining, Transportation and Marketing; Distribution, Gas and Power and Biofuel.",http://www.petrobras.com.br,PBR.png,Pedro Pullen Parente,New York Stock Exchange,107551877188,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +PBR.A,Petroleo Brasileiro S.A.- Petrobras American Depositary Shares,Petroleo Brasileiro S.A.- Petrobras American Depositary Shares,Oil & Gas - Integrated,"Petroleo Brasileiro SA Petrobras is an oil and gas company focused on the exploration and production in Brazilian fields. Its segments include Exploration & Production; Refining, Transportation and Marketing; Distribution, Gas and Power and Biofuel.",http://www.petrobras.com.br,PBR.A.png,Pedro Pullen Parente,New York Stock Exchange,61857241017,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +PBS,Invesco Dynamic Media,Invesco Dynamic Media,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Media IntellidexSM Index. + The fund generally will invest at least 90% of its total assets in common stocks of media companies that comprise the underlying intellidex. The underlying intellidex was composed of common stocks of 3 U.S. media companies. These are companies that are principally engaged in the development, production, sale and distribution of goods or services used in the media industry. The fund is non-diversified.",http://www.invescopowershares.com,PBS.png,,NYSE Arca,58167000,,,, +PBT,Permian Basin Royalty Trust,Permian Basin Royalty Trust,Oil & Gas - E&P,Permian Basin Royalty Trust is an oil and natural gas royalty trust. The Company owns overriding royalty rights in mineral properties in the United States.,http://www.pbt-permian.com,,,New York Stock Exchange,316939813,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +PBW,Invesco WilderHill Clean Energy,Invesco WilderHill Clean Energy,,"The investment seeks to track the investment results (before fees and expenses) of the WilderHill Clean Energy Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in common stocks of companies that comprise the underlying index. The underlying index was composed of the stocks of about 39 companies that are publicly traded companies in the United States that are engaged in the business of the advancement of cleaner energy and conservation.",http://www.invescopowershares.com,PBW.png,,NYSE Arca,107962479,,,, +PBY,Prospect Capital Corporation 6.25% Notes due 2028,Prospect Capital 6.25% Notes due 2028,Asset Management,Prospect Capital Corporation is a closed-end investment company. It aims to generate current income and long-term capital appreciation through debt and equity investments.,http://www.prospectstreet.com,,John F. Barry,New York Stock Exchange,1331278551,Financial Services,Consumer Cyclical,Auto Parts,Autos +PBYI,Puma Biotechnology Inc,Puma Biotechnology,Biotechnology,"Puma Biotechnology Inc is a biopharmaceutical company. It is engaged in the acquisition, development and commercialization of products to enhance cancer care. Its drug candidates are PB272 (neratinib, oral), PB272 (neratinib, intravenous), and PB357.",http://www.pumabiotechnology.com,,Alan H. Auerbach,Nasdaq Global Select,1053479209,Healthcare,Healthcare,Biotechnology, +PCAR,PACCAR Inc.,PACCAR,Truck Manufacturing,"PACCAR Inc manufactures and sells light, medium and heavy-duty trucks and parts under the Kenworth, Peterbilt and DAF brands. It also designs and manufactures advanced diesel engines and provides financial and information technology services.",http://www.paccar.com,PCAR.png,Ronald E. Armstrong,Nasdaq Global Select,22594854000,Industrials,Industrials,Truck Manufacturing, +PCB,Pacific City Financial Corporation,Pacific City Financial,Banks,"Pacific City Financial Corp through its subsidiary Pacific City Bank, offers loan and deposit products focused on individuals and professionals and small-to-medium sized businesses.",http://www.paccitybank.com,PCB.png,Henry Kim,Nasdaq Global Select,264911161,Financial Services,Financial Services,Banks - Regional - US,Banks +PCEF,Invesco CEF Income Composite,Invesco CEF Income Composite,,"The investment seeks to track the investment results (before fees and expenses) of the S-Network Composite Closed-End Fund IndexSM. + The fund generally invests at least 90% of its total assets in securities of U.S.-listed closed-end funds that comprise the underlying index. It is a ""fund of funds,"" as it invests its assets in the common shares of funds included in the underlying index rather than in individual securities (the ""underlying funds"").",http://www.invescopowershares.com,PCEF.png,,NYSE Arca,712860000,,,, +PCF,High Income Securities Fund,High Income Securities Fund,Asset Management,Putnam High Income Securities Fund is a closed-end management investment company. The fund seeks high current income and capital appreciation by investing primarily in corporate and convertible bonds and preferred stock.,https://www.putnam.com,PCF.png,Jonathan S. Horwitz,New York Stock Exchange,116890418,Financial Services,Financial Services,Asset Management, +PCG,Pacific Gas & Electric Co.,Pacific Gas & Electric Co.,Utilities - Regulated,"PG&E Corp is an electric utility company that provides electricity as well as natural gas distribution, electricity generation, procurement, and transmission, and natural gas procurement, transportation, and storage.",http://www.pgecorp.com,PCG.png,John R. Simon,New York Stock Exchange,7284780206,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +PCH,PotlatchDeltic Corporation,PotlatchDeltic,REITs,"PotlatchDeltic Corp, formerly Potlatch Corp, is a real estate investment trust. It operates a real estate sales business and five wood products manufacturing facilities that produce lumber and plywood.",http://www.potlatchdeltic.com,PCH.png,Michael J. Covey,Nasdaq Global Select,2484995299,Real Estate,Real Estate,REIT - Diversified,REITs +PCI,PIMCO Dynamic Credit and Mortgage Income Fund of Beneficial Interest,PIMCO Dynamic Credit and Mortgage Income Fund of Beneficial Interest,Asset Management,PIMCO Dynamic Credit & Mortgage Income Fund is a closed-end management investment company. Its investment objective is to seek current income and capital appreciation.,https://www.pimco.com,PCI.png,Peter G. Strelow,New York Stock Exchange,3152570676,Financial Services,Financial Services,Asset Management, +PCK,Pimco California Municipal Income Fund II of Beneficial Interest,Pimco California Municipal Income Fund II of Beneficial Interest,Asset Management,PIMCO CA Muni Income Fund II is a United States based closed-ended investment company. Its investment objective is to seek to provide current income exempt from federal and California income tax.,https://www.pimco.com,PCK.png,Peter G. Strelow,New York Stock Exchange,266854630,Financial Services,Financial Services,Asset Management, +PCM,PCM Fund Inc.,PCM Fund,Asset Management,Pcm Fund Inc is a closed-end management investment company. Its investment objective is to seek current income as a primary focus and also capital appreciation.,https://www.pimco.com,PCM.png,Peter G. Strelow,New York Stock Exchange,123648185,Financial Services,Financial Services,Asset Management, +PCMI,PCM Inc.,PCM,Retail - Apparel & Specialty,PCM Inc operates as a multi-vendor provider of technology products and solutions primarily in the United States and Canada.,http://www.pcm.com,PCMI.png,Frank F. Khulusi,NASDAQ Global Market,267929682,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +PCN,Pimco Corporate & Income Strategy Fund,Pimco Corporate & Income Strategy Fund,Asset Management,PIMCO Corporate & Income Strategy Fund is a closed-end management investment company. Its objective is to seek high current income. The secondary investment objective of the fund is capital preservation and appreciation.,http://www.pimco.com,PCN.png,Peter G. Strelow,New York Stock Exchange,637028643,Financial Services,Financial Services,Asset Management, +PCOM,Points International Ltd.,Points International,Online Media,Points International Ltd provides e-commerce and technology solutions to the loyalty program industry. It provides web-based solutions to the loyalty program industry such as retailing and wholesaling of loyalty program currencies.,https://www.points.com,PCOM.png,T. Robert Maclean,NASDAQ Capital Market,149444640,Technology,Technology,Internet Content & Information,Online Media +PCQ,PIMCO California Municipal Income Fund,PIMCO California Municipal Income Fund,Asset Management,PIMCO California Municipal Income Fund is a United States based company operating as a closed-end management investment company. It seeks to provide current income exempt from federal and California income tax.,http://www.pimco.com,PCQ.png,Peter G. Strelow,New York Stock Exchange,323082805,Financial Services,Financial Services,Asset Management, +PCRX,Pacira Pharmaceuticals Inc.,Pacira Pharmaceuticals,Drug Manufacturers,"Pacira Pharmaceuticals Inc is a specialty and generic drug manufacturing company. The company develops, manufactures, and commercializes pharmaceutical products for use in hospitals and ambulatory surgery centers across the United States.",http://www.pacira.com,PCRX.png,David M. Stack,Nasdaq Global Select,1636345837,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +PCSB,PCSB Financial Corporation,PCSB Financial,Banks,PCSB Financial Corp operates as a bank holding company. The Company through its subsidiary provides banking services and offers lending and depositing services.,http://www.pcsb.com,,Joseph D. Roberto,NASDAQ Capital Market,381823146,Financial Services,Financial Services,Banks - Regional - US,Banks +PCTI,PC-Tel Inc.,PC-Tel,Communication Equipment,PCTEL Inc designs and delivers Performance Critical TELecom technology solutions to the wireless industry. It supplies wireless network antenna and testing solutions.,http://www.pctel.com,PCTI.png,David A. Neumann,Nasdaq Global Select,95166658,Technology,Technology,Communication Equipment, +PCTY,Paylocity Holding Corporation,Paylocity Holding,Application Software,"Paylocity Holding Corp is a provider of cloud-based payroll and human capital management, software solutions for medium-sized organizations. Its services are provided in a software-as-a-service delivery model utilizing its cloud-based platform.",http://www.paylocity.com,PCTY.png,Steven R. Beauchamp,Nasdaq Global Select,4100867417,Technology,Technology,Software - Application,Application Software +PCY,Invesco Emerging Markets Sovereign Debt,Invesco Emerging Markets Sovereign Debt,,"The investment seeks to track the investment results (before fees and expenses) of the DBIQ Emerging Market USD Liquid Balanced Index (the ""underlying index""). + The fund generally will invest at least 80% of its total assets in U.S. dollar-denominated government bonds from emerging market countries that comprise the underlying index. The underlying index measures potential returns of a theoretical portfolio of liquid emerging market U.S. dollar-denominated government bonds.",http://www.invescopowershares.com,PCY.png,,NYSE Arca,3486275000,,,, +PCYG,Park City Group Inc.,Park City,Application Software,"Park City Group Inc is a software service provider. The company and its subsidiaries develop, market and support proprietary software products. These products assist management of business operations, which helps clients to make more informed decisions.",http://www.parkcitygroup.com,PCYG.png,Randall K. Fields,NASDAQ Capital Market,164376520,Technology,Technology,Software - Application,Application Software +PCYO,Pure Cycle Corporation,Pure Cycle,Utilities - Regulated,Pure Cycle Corp provides wholesale water and wastewater services which includes designing and constructing water and wastewater systems as well as operating and maintaining such systems.,http://www.purecyclewater.com,,Mark W. Harding,NASDAQ Capital Market,237014116,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +PDCE,PDC Energy Inc.,PDC Energy,Oil & Gas - E&P,"PDC Energy Inc is a domestic independent exploration and production company that produces, develops, acquires and explores for crude oil, natural gas and NGLs with operations in the Wattenberg Field in Colorado, the Utica Shale in southeastern Ohio.",http://www.pdce.com,PDCE.png,Barton R. Brookman,Nasdaq Global Select,2226911873,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +PDCO,Patterson Companies Inc.,Patterson Companies,Medical Distribution,"Patterson Companies Inc is a value-added specialty distributor. It operates through its two strategic business units, Patterson Dental and Patterson Animal Health, offering similar products and services to different customer bases.",http://www.pattersondental.com,PDCO.png,Mark S. Walchirk,Nasdaq Global Select,2188214930,Healthcare,Healthcare,Medical Distribution, +PDD,Pinduoduo Inc.,Pinduoduo,Retail - Apparel & Specialty,,http://www.pinduoduo.com,,Zheng Huang,Nasdaq Global Select,34097663699,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +PDEX,Pro-Dex Inc.,Pro-Dex,Medical Instruments & Equipment,"Pro-Dex Inc is engaged in designing, development, and manufacturing of powered rotary drive surgical and dental instruments used primarily in the orthopedic, spine, maxocranial facial and dental markets.",http://www.pro-dex.com,PDEX.png,Richard L. Van Kirk,NASDAQ Capital Market,60500462,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +PDFS,PDF Solutions Inc.,PDF Solutions,Application Software,"PDF Solutions Inc provides electrical characterization and data analytics for process-design optimization and yield enhancement. It offers Manufacturing Process Solutions, Volume Manufacturing Solution, and Design-for-Inspection solutions.",http://www.pdf.com,,John K. Kibarian,Nasdaq Global Select,331782302,Technology,Technology,Software - Application,Application Software +PDI,PIMCO Dynamic Income Fund,PIMCO Dynamic Income Fund,Asset Management,PIMCO Dynamic Income Fund is a closed-end management investment company. The fund's investment objective is to seek current income and capital appreciation is a secondary objective.,https://www.pimco.com,PDI.png,Peter G. Strelow,New York Stock Exchange,1826275590,Financial Services,Financial Services,Asset Management, +PDLB,PDL Community Bancorp,PDL Community Bancorp,Banks,"PDL Community Bancorp is a United States based bank holding company. It offers deposit and loan products. The bank provides Personal solutions, Business solutions, and Lending Solutions.",http://www.poncebank.com,PDLB.png,Carlos P. Naudon,NASDAQ Global Market,235495922,Financial Services,Financial Services,Banks - Regional - US,Banks +PDLI,PDL BioPharma Inc.,PDL BioPharma,Biotechnology,"PDL BioPharma Inc is engaged in the discovery of a new generation of targeted treatments for cancer and immunologic diseases. It focuses on intellectual property asset management, investing in new royalty bearing assets and maximizing value of its patent.",http://www.pdl.com,PDLI.png,Dominique Monnet,Nasdaq Global Select,471503165,Healthcare,Healthcare,Biotechnology, +PDM,Piedmont Office Realty Trust Inc. Class A,Piedmont Office Realty Trust,REITs,Piedmont Office Realty Trust Inc is a real estate investment trust. It is engaged in the acquisition and ownership of commercial real estate properties throughout the United States.,http://www.piedmontreit.com,PDM.png,Donald A. Miller,New York Stock Exchange,2517363978,Real Estate,Real Estate,REIT - Office,REITs +PDN,Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid,Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid,,"The investment seeks to track the investment results (before fees and expenses) of the FTSE RAFI Developed ex U.S. Mid-Small 1500 Index (the ""underlying index""). + The fund will invest at least 90% of its total assets in securities of small-and mid-capitalization companies that are classified as ""developed"" within the country classification definition of FTSE International Limited (""FTSE""), excluding the United States, and that comprise the underlying index, as well as American depositary receipts (""ADRs"") and global depositary receipts (""GDRs"") that are based on the securities in the underlying index.",http://www.invescopowershares.com,PDN.png,,NYSE Arca,352112000,,,, +PDP,Invesco DWA Momentum ETF,Invesco DWA Momentum ETF,,"The investment seeks to track the investment results (before fees and expenses) of the Dorsey Wright® Technical Leaders Index. + The fund generally will invest at least 90% of its total assets in securities that comprise the underlying index. The underlying index is composed of approximately 100 securities from an eligible universe of approximately 1,000 securities of the largest constituents by market capitalization within the NASDAQ US Benchmark Index.",http://www.invescopowershares.com,PDP.png,,NASDAQ Global Market,1381059000,,,, +PDS,Precision Drilling Corporation,Precision Drilling,Oil & Gas - Services,Precision Drilling Corp is a provider of oil and natural gas drilling and related services and products. It is engaged in providing contract drilling and completion and production services in Canada and United States.,http://www.precisiondrilling.com,PDS.png,Kevin A. Neveu,New York Stock Exchange,625755311,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +PDT,John Hancock Premium Dividend Fund,John Hancock Premium Dividend Fund,Asset Management,John Hancock Patriot Premium Div Fund II is a United States based closed-end management investment company. It seeks to provide a high current income consistent with modest growth of capital.,http://www.jhinvestments.com,,,New York Stock Exchange,776439596,Financial Services,Financial Services,Asset Management, +PDVW,pdvWireless Inc.,pdvWireless,Communication Services,"pdvWireless Inc is engaged in the development and sale of wireless communications applications, including the sale and installation of equipment used to run these applications. It offers cloud-based pdvConnect mobile resource management solution.",http://www.pdvwireless.com,PDVW.png,Morgan E. O'Brien,NASDAQ Capital Market,589329631,Communication Services,Communication Services,Telecom Services, +PE,Parsley Energy Inc. Class A,Parsley Energy,Oil & Gas - E&P,Parsley Energy Inc is an independent oil and natural gas company. It has operations spread across the Permian Basin located in West Texas and Southeastern New Mexico engaged in the development of unconventional oil and natural gas reserves.,http://www.parsleyenergy.com,PE.png,Bryan Sheffield,New York Stock Exchange,5895225088,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +PEB,Pebblebrook Hotel Trust of Beneficial Interest,Pebblebrook Hotel Trust of Beneficial Interest,REITs,Pebblebrook Hotel Trust is an internally managed hotel investment company organized to acquire and invest in hotel properties. The firm focuses on both branded and independent full-service hotels in the upper upscale segment of the lodging industry.,http://www.pebblebrookhotels.com,PEB.png,Jon E. Bortz,New York Stock Exchange,4171212000,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +PEBK,Peoples Bancorp of North Carolina Inc.,Peoples Bancorp of North Carolina,Banks,"Peoples Bancorp of North Carolina Inc is a bank holding company, has no operations, and conducts no business of its own other than owning the Bank. It is a state-chartered commercial bank serving the retail and corporate customers.",http://www.peoplesbanknc.com,PEBK.png,Lance A. Sellers,NASDAQ Global Market,159293952,Financial Services,Financial Services,Banks - Regional - US,Banks +PEBO,Peoples Bancorp Inc.,Peoples Bancorp,Banks,"Peoples Bancorp Inc (Marietta OH) is a financial holding company. It is engaged in providing banking, insurance, investment and trust solutions through its financial units. It offers demand deposit accounts, savings accounts, and money market accounts.",http://www.peoplesbancorp.com,PEBO.png,Charles W. Sulerzyski,Nasdaq Global Select,632165652,Financial Services,Financial Services,Banks - Regional - US,Banks +PED,Pedevco Corp.,Pedevco,Oil & Gas - E&P,"PEDEVCO Corp is a U.S based energy company. It is engaged in the acquisition, exploration, development and production of oil and natural gas shale plays in the Denver-Julesberg Basin (D-J Basin) in Colorado.",http://www.pacificenergydevelopment.com,,Simon E. Kukes,NYSE American,21106379,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +PEG,Public Service Enterprise Group Incorporated,Public Service Enterprise Incorporated,Utilities - Regulated,Public Service Enterprise Group Inc operates in the utilities sector. Its primary business involves the production and transmission of power.,http://www.pseg.com,PEG.png,Ralph Izzo,New York Stock Exchange,27686007865,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +PEGA,Pegasystems Inc.,Pegasystems,Application Software,"Pegasystems Inc. develops, market, and license software and also provides implementation, consulting, training, and technical support services to help its customers maximize the business value from the use of the company's software.",http://www.pega.com,PEGA.png,Alan Trefler,Nasdaq Global Select,4533157498,Technology,Technology,Software - Application,Application Software +PEGI,Pattern Energy Group Inc.,Pattern Energy,Utilities - Independent Power Producers,Pattern Energy Group Inc is a power generation company based in the United States. It produces and sells electricity mainly in the United States and in Canada and Chile.,http://www.patternenergy.com,PEGI.png,,Nasdaq Global Select,2059345689,Utilities,Utilities,Utilities - Independent Power Producers, +PEI,Pennsylvania Real Estate Investment Trust,Pennsylvania Real Estate Investment Trust,REITs,"Pennsylvania Real Estate Investment Trust is a self-managed and self-administered REIT in the United States. It is engaged in the ownership, management, leasing, acquisition, redevelopment, development and disposition of retail shopping malls.",http://www.preit.com,PEI.png,Joseph F. Coradino,New York Stock Exchange,500302608,Real Estate,Real Estate,REIT - Retail,REITs +PEIX,Pacific Ethanol Inc.,Pacific Ethanol,Oil & Gas - Refining & Marketing,"Pacific Ethanol Inc is a marketer and producer of low-carbon renewable fuels in the United States. It also sells ethanol co-products, including wet distillers grain, a nutritious animal feed, and corn oil.",http://www.pacificethanol.net,PEIX.png,Neil M. Koehler,NASDAQ Capital Market,58975099,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +PEJ,Invesco Dynamic Leisure and Entertainment,Invesco Dynamic Leisure and Entertainment,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Leisure & Entertainment IntellidexSM Index. + The fund generally will invest at least 90% of its total assets in common stocks of leisure companies and entertainment companies that comprise the underlying intellidex. The underlying intellidex was composed of common stocks of 30 U.S. leisure and entertainment companies. These companies are engaged principally in the design, production or distribution of goods or services in the leisure and entertainment industries. The fund is non-diversified.",http://www.invescopowershares.com,PEJ.png,,NYSE Arca,91955500,,,, +PEK,VanEck Vectors ChinaAMC CSI 3000,VanEck Vectors ChinaAMC CSI 3000,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the CSI 300 Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index and/or in investments that have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise its benchmark index. The index is comprised of the largest and most liquid stocks in the Chinese A-share market.",http://www.marketvectorsetfs.com,,,NYSE Arca,59297700,,,, +PEN,Penumbra Inc.,Penumbra,Medical Devices,"Penumbra Inc designs, develops, manufactures and markets medical devices. The products of the company address ischemic stroke, hemorrhagic stroke and vascular conditions that can be treated through thrombectomy and embolization procedures.",http://www.penumbrainc.com,PEN.png,Adam Elsesser,New York Stock Exchange,5143712905,Healthcare,Healthcare,Medical Devices, +PENN,Penn National Gaming Inc.,Penn National Gaming,Travel & Leisure,"Penn National Gaming Inc is a diversified, multi-jurisdictional owner and manager of gaming and racing facilities and video gaming terminal operations with a focus on slot machine entertainment.",http://www.pngaming.com,,Timothy J. Wilmott,Nasdaq Global Select,3004677582,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +PEO,Adams Natural Resources Fund Inc.,Adams Natural Resources Fund,Asset Management,"Adams Natural Resources Fund Inc is a closed-end equity investment company. The investment objectives of the fund are the preservation of capital, the attainment of reasonable income from investments, and an opportunity for capital appreciation.",http://www.adamsfunds.com,,Mark E. Stoeckle,New York Stock Exchange,477268350,Financial Services,Financial Services,Asset Management, +PEP,PepsiCo Inc.,PepsiCo,Beverages - Non-Alcoholic,"PepsiCo Inc is a food, snack and beverage company. It manufactures, markets, distributes and sells convenient and enjoyable beverages, foods and snacks, serving customers and consumers in more than 200 countries and territories.",http://www.pepsico.com,PEP.png,Ramon Laguarta,Nasdaq Global Select,159944770080,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +PER,SandRidge Permian Trust of Benficial Interest,SandRidge Permian Trust of Benficial Interest,Oil & Gas - E&P,"SandRidge Permian Trust earns royalty interests in specified oil & natural gas properties in the Permian Basin located in Andrews County, Texas & the equivalent of 888 oil & natural gas development wells to be drilled within an area of mutual interest.",http://www.sandridgeenergy.com,PER.png,,New York Stock Exchange,125947500,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +PERI,Perion Network Ltd,Perion Network,Online Media,"Perion Network Ltd is a technology company that delivers digital advertising solutions for the brands, agencies and publishers. The company provides cross-screen digital advertising through desktop, mobile and social channels to media properties.",http://www.perion.com,PERI.png,Doron Gerstel,Nasdaq Global Select,85686239,Technology,Technology,Internet Content & Information,Online Media +PES,Pioneer Energy Services Corp. Common Stk,Pioneer Energy Services Common Stk,Oil & Gas - Drilling,Pioneer Energy Services Corp provides drilling services and production services to a group of independent and large oil and gas exploration and production companies throughout much of the onshore oil and gas producing regions of the USA and Colombia.,http://www.pioneeres.com,PES.png,William Stacy Locke,New York Stock Exchange,134920099,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +PESI,Perma-Fix Environmental Services Inc.,Perma-Fix Environmental Services,Waste Management,"Perma-Fix Environmental Services Inc is an environmental and technology know-how company. It provides treatment, storage, processing and disposal of mixed waste. The company operates in three reportable segments; Treatment, Services, and Medical.",http://www.perma-fix.com,,Mark J. Duff,NASDAQ Capital Market,42374834,Industrials,Industrials,Waste Management, +PETQ,PetIQ Inc.,PetIQ,Drug Manufacturers,"PetIQ Inc is a manufacturer and distributor of health and wellness products for dogs and cats. The company's product offering includes pet Rx medications, OTC flea and tick preventatives, vitamins treats, nutritional supplements, and hygiene products.",http://www.petiq.com,PETQ.png,McCord Christensen,Nasdaq Global Select,841056587,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +PETS,PetMed Express Inc.,PetMed Express,Retail - Defensive,"PetMed Express Inc is a nationwide pet pharmacy. The Company markets prescription and non-prescription pet medications and other health products for dogs, cats, and horses direct to the consumer.",http://www.1800PetMeds.com,PETS.png,Menderes Akdag,Nasdaq Global Select,500515627,Consumer Defensive,Consumer Defensive,Pharmaceutical Retailers,Retail - Defensive +PETX,Aratana Therapeutics Inc.,Aratana Therapeutics,Biotechnology,"Aratana Therapeutics Inc is a pet therapeutics company. Its main activity is the licensing, developing, and commercializing of innovative biopharmaceutical products for companion animals.",http://www.aratana.com,,Craig A. Tooman,NASDAQ Global Market,211029037,Healthcare,Healthcare,Biotechnology, +PETZ,TDH Holdings Inc.,TDH,Consumer Packaged Goods,"TDH Holdings Inc is engaged in the business of manufacturing and selling of pet food. Its products include dog food made of meat, pet food, pet biscuits, dental dog food, dog chews, pet food made of fish, vegetarian pet food, canned pet food and cat food.",http://www.tdhpetfood.com,,Rongfeng Cui,NASDAQ Capital Market,6879338,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +PEY,Invesco High Yield Equity Dividend Achievers ETF,Invesco High Yield Equity Dividend Achievers ETF,,"The investment seeks to track the investment results (before fees and expenses) of the NASDAQ US Dividend AchieversTM 50 Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in common stocks of companies that comprise the underlying index. Strictly in accordance with its guidelines and mandated procedures, Nasdaq, Inc. includes common stocks in the underlying index that have a consistent record of dividend increases, principally on the basis of dividend yield and consistent growth in dividends.",http://www.invescopowershares.com,PEY.png,,NASDAQ Global Market,727545000,,,, +PEZ,Invesco DWA Consumer Cyclicals Momentum ETF,Invesco DWA Consumer Cyclicals Momentum ETF,,"The investment seeks to track the investment results (before fees and expenses) of the Dorsey Wright® Consumer Cyclicals Technical Leaders Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is composed of at least 30 securities of companies in the consumer discretionary (or cyclicals) sector that have powerful relative strength or ""momentum"" characteristics.",http://www.invescopowershares.com,PEZ.png,,NASDAQ Global Market,31422000,,,, +PFBC,Preferred Bank,Preferred Bank,Banks,"Preferred Bank is a commercial bank in California. Its Services are divided into Personal Banking, Business Banking and Treasury Management which includes Checking, Savings & CDs, Loans, Information Solutions, and others.",http://www.preferredbank.com,PFBC.png,Li Yu,Nasdaq Global Select,739169315,Financial Services,Financial Services,Banks - Regional - US,Banks +PFBI,Premier Financial Bancorp Inc.,Premier Financial Bancorp,Banks,Premier Financial Bancorp Inc is a multi-bank holding company. It focuses on providing quality community banking services to individuals and small-to-medium sized businesses.,https://www.premierbankinc.com,,Robert W. Walker,NASDAQ Global Market,223080568,Financial Services,Financial Services,Banks - Regional - US,Banks +PFD,Flaherty & Crumrine Preferred Income Fund Incorporated,Flaherty & Crumrine Preferred Income Fund Incorporated,Asset Management,"Flaherty & Crumrine Prefd Inc Fund Inc is a United States based diversified, closed end management investment company. Its investment objective is to provide its common shareholders with high current income consistent with the preservation of capital.",http://www.preferredincome.com,,R. Eric Chadwick,New York Stock Exchange,145693968,Financial Services,Financial Services,Asset Management, +PFE,Pfizer Inc.,Pfizer,Drug Manufacturers,"Pfizer Inc is a biopharmaceutical company that discovers, develops, manufactures, and markets healthcare products including medicines, and vaccines as well as many of the consumer healthcare products.",http://www.pfizer.com,PFE.png,Albert Bourla,New York Stock Exchange,245121024480,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +PFF,iShares Preferred and Income Securities ETF,iShares Preferred and Income Securities ETF,,"The investment seeks to track the investment results of the S&P U.S. Preferred Stock Index, which measures the performance of a select group of preferred stocks listed on the New York Stock Exchange, NYSE Arca, NYSE Amex, NASDAQ Global Select Market, NASDAQ Select Market or NASDAQ Capital Market. + The fund generally will invest at least 90% of its assets in the component securities of the index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the index, but which the advisor believes will help the fund track the index.",http://www.ishares.com,PFF.png,,NASDAQ Global Market,14140932500,,,, +PFG,Principal Financial Group Inc,Principal Financial,Insurance - Life,"Principal Financial Group Inc is an investment management company. It offers a range of financial products and services, including retirement, asset management and insurance. The company receives maximum revenue in the form of premiums.",http://www.principal.com,PFG.png,Daniel J. Houston,Nasdaq Global Select,13703885000,Financial Services,Financial Services,Insurance - Life, +PFGC,Performance Food Group Company,Performance Food Company,Retail - Defensive,"Performance Food Group Co delivers food and related products in the United States that operates in three segments Performance foodservice, Vistar and PFG Customised. Its customers include restaurants, schools, companies, hospitals, theatres, among others.",http://www.pfgc.com,PFGC.png,George L. Holm,New York Stock Exchange,3695333083,Consumer Defensive,Consumer Defensive,Food Distribution,Retail - Defensive +PFI,Invesco DWA Financial Momentum ETF,Invesco DWA Financial Momentum ETF,,"The investment seeks to track the investment results (before fees and expenses) of the Dorsey Wright® Financials Technical Leaders Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is composed of at least 30 securities of companies in the financials sector that have powerful relative strength or ""momentum"" characteristics.",http://www.invescopowershares.com,PFI.png,,NASDAQ Global Market,25422800,,,, +PFIE,Profire Energy Inc.,Profire Energy,Oil & Gas - Services,"Profire Energy Inc is an oilfield technology company. The Company provides products that enhance the efficiency, safety, and compliance of the oil and gas industry.",http://www.profireenergy.com,PFIE.png,Brenton W. Hatch,NASDAQ Capital Market,78856223,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +PFIG,Invesco Fundamental Investment Grade Corporate Bond,Invesco Fundamental Investment Grade Corporate Bond,,"The investment seeks to track the investment results (before fees and expenses) of the RAFI® Bonds U.S. Investment Grade 1-10 Index (the ""underlying index""). + The fund generally will invest at least 80% of its total assets in the securities that comprise the underlying index. The underlying index is comprised of U.S. dollar-denominated investment grade corporate bonds which are SEC-registered securities or Rule 144A securities with registration rights (issued after July 31, 2013) and whose issuers are public companies listed on a major U.S. stock exchange.",http://www.invescopowershares.com,PFIG.png,,NYSE Arca,128492500,,,, +PFIN,P & F Industries Inc.,P & F Industries,Industrial Products,P & F Industries Inc is a United States based company engaged in the manufacturing and importing of air-powered tools through its subsidiaries. The company operates in the single business segment of Tools business.,http://www.pfina.com,,Richard A. Horowitz,NASDAQ Global Market,28274945,Industrials,Industrials,Tools & Accessories,Industrial Products +PFIS,Peoples Financial Services Corp.,Peoples Financial Services,Banks,"Peoples Financial Services Corp is a bank holding company, The company through its subsidiaries provides a full range of financial services. Its products and services include checking accounts, business accounts, savings accounts, and others.",http://www.peoplesnatbank.com,PFIS.png,Craig W. Best,Nasdaq Global Select,316901483,Financial Services,Financial Services,Banks - Regional - US,Banks +PFL,PIMCO Income Strategy Fund Shares of Beneficial Interest,PIMCO Income Strategy Fund Shares of Beneficial Interest,Asset Management,"PIMCO Income Strategy Fund is a United States based closed-end management investment company. The fund's investment objective is to seek high current income, consistent with the preservation of capital.",http://www.pimco.com,PFL.png,Peter G. Strelow,New York Stock Exchange,296312452,Financial Services,Financial Services,Asset Management, +PFLT,PennantPark Floating Rate Capital Ltd.,PennantPark Floating Rate Capital,Asset Management,PennantPark Floating Rate Capital Ltd is an investment company. Its objective is to generate current income and capital appreciation by investing in Floating Rate Loans and other investments made to U.S. middle-market companies.,http://www.pennantpark.com,,Arthur H. Penn,Nasdaq Global Select,504618543,Financial Services,Financial Services,Asset Management, +PFM,Invesco Dividend Achievers ETF,Invesco Dividend Achievers ETF,,"The investment seeks to track the investment results (before fees and expenses) of the NASDAQ US Broad Dividend AchieversTM Index. + The fund generally will invest at least 90% of its total assets in common stocks of companies that comprise the underlying index. Strictly in accordance with its guidelines and mandated procedures, Nasdaq, Inc. (""Nasdaq"" or the ""index provider"") includes common stock in the underlying index pursuant to a proprietary selection methodology that identifies a universe of ""Dividend AchieversTM.""",http://www.invescopowershares.com,PFM.png,,NASDAQ Global Market,319198000,,,, +PFMT,Performant Financial Corporation,Performant Financial,Business Services,Performant Financial Corp provides technology-enabled recovery and related analytics services in the United States. It helps identify and recover delinquent or defaulted assets and improper payments for both government and private clients.,http://www.performantcorp.com,,Lisa C. Im,Nasdaq Global Select,113929928,Industrials,Industrials,Business Services, +PFN,PIMCO Income Strategy Fund II,PIMCO Income Strategy Fund II,Asset Management,"PIMCO Income Strategy Fund II is a closed-ended fixed income mutual fund. The company's primary investment objective is to seek high current income, consistent with the preservation of capital.",https://www.pimco.com,PFN.png,Peter G. Strelow,New York Stock Exchange,614845535,Financial Services,Financial Services,Asset Management, +PFNX,Pfenex Inc.,Pfenex,Biotechnology,Pfenex Inc is a clinical-stage biotechnology company. It is engaged in the development of biosimilar and therapeutic equivalent products to branded therapeutics and difficult-to-manufacture proteins.,http://www.pfenex.com,PFNX.png,Evert B. Schimmelpennink,NYSE American,121123768,Healthcare,Healthcare,Biotechnology, +PFO,Flaherty & Crumrine Preferred Income Opportunity Fund Incorporated,Flaherty & Crumrine Preferred Income Opportunity Fund Incorporated,Asset Management,Flaherty & Crumrine Prfd Income Oppo is a United States based closed-end investment company. Its primary investment objective is to produce high current income consistent with the preservation of capital.,http://www.preferredincome.com,,R. Eric Chadwick,New York Stock Exchange,144583682,Financial Services,Financial Services,Asset Management, +PFPT,Proofpoint Inc.,Proofpoint,Application Software,"Proofpoint Inc is a provider of web-based protection applications in the United States. Its data protection solutions address web-based security threats posed on platforms like e-mail, instant messaging and social media.",http://www.proofpoint.com,PFPT.png,Gary Steele,NASDAQ Global Market,6484970910,Technology,Technology,Software - Application,Application Software +PFS,Provident Financial Services Inc,Provident Financial Services,Banks,Provident Financial Services Inc is a financial service provider operating through its subsidiary. The company provides banking services to individual and business customers. Net interest income is the largest portion of the company's net revenue.,https://www.provident.bank,,Christopher Martin,New York Stock Exchange,1843109455,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +PFSI,PennyMac Financial Services Inc.,PennyMac Financial Services,Banks,PennyMac Financial Services Inc provides mortgage loans to customers in the United States. The company's services span its main function of loan production and loan servicing which includes the recovery of loans and other related charges.,http://www.pennymacfinancial.com,,David Spector,New York Stock Exchange,1611029927,Financial Services,Financial Services,Specialty Finance,Banks +PFSW,PFSweb Inc.,PFSweb,Business Services,"PFSweb Inc is a global commerce service provider using integrated technologies, professional services, and a worldwide network of systems and logistics to deliver global commerce solutions.",http://www.pfsweb.com,PFSW.png,Michael C. Willoughby,NASDAQ Capital Market,116807642,Industrials,Industrials,Business Services, +PFXF,VanEck Vectors Preferred Securities ex Financials,VanEck Vectors Preferred Securities ex Financials,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the Wells Fargo® Hybrid and Preferred Securities ex Financials Index (the ""Preferred Securities Index""). + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index is comprised of convertible or exchangeable and non-convertible preferred securities listed on U.S. exchanges. The fund is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,525469000,,,, +PG,Procter & Gamble Company (The),Procter & Gamble Company (The),Consumer Packaged Goods,"Procter & Gamble Co is a consumer goods company. The firm markets its products internationally through various channels which include mass merchandisers, grocery stores, membership club stores, drug stores, and department stores.",http://www.pginvestor.com,,David S. Taylor,New York Stock Exchange,244604463946,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +PGC,Peapack-Gladstone Financial Corporation,Peapack-Gladstone Financial,Banks,"Peapack Gladstone Financial Corp provides commercial banking services. It also provides consumer banking services, including checking and savings account, residential mortgages, home equity lines of credit and other second mortgage loans.",http://www.pgbank.com,,Douglas L. Kennedy,Nasdaq Global Select,527338043,Financial Services,Financial Services,Banks - Regional - US,Banks +PGF,Invesco Financial Preferred,Invesco Financial Preferred,,"The investment seeks to track the investment results (before fees and expenses) of the Wells Fargo® Hybrid and Preferred Securities Financial Index. + The fund generally will invest at least 90% of its total assets in preferred securities of financial institutions that comprise the underlying index. The underlying index is a market capitalization weighted index designed to track the performance of preferred securities and securities that the index provider believes are functionally equivalent to preferred securities, including, but not limited to, depositary preferred securities, perpetual subordinated debt and certain capital securities. It is non-diversified.",http://www.invescopowershares.com,PGF.png,,NYSE Arca,1421121750,,,, +PGJ,Invesco Golden Dragon China ETF,Invesco Golden Dragon China ETF,,"The investment seeks to track the investment results (before fees and expenses) of the NASDAQ Golden Dragon China Index. + The fund generally will invest at least 90% of its total assets in equity securities that comprise the underlying index. The underlying index is composed of securities of U.S. exchange-listed companies that are headquartered or incorporated in the People's Republic of China. The fund is non-diversified.",http://www.invescopowershares.com,PGJ.png,,NASDAQ Global Market,193228000,,,, +PGLC,Pershing Gold Corporation,Pershing Gold,Metals & Mining,"Pershing Gold Corp is a gold and precious metals exploration company. It pursues exploration, development and mining opportunities primarily in Nevada. The Relief Canyon properties are located about 100 miles northeast of Reno, Nevada.",http://www.pershinggold.com,,Stephen Alfers,NASDAQ Global Market,41422613,Basic Materials,Basic Materials,Gold,Metals & Mining +PGNX,Progenics Pharmaceuticals Inc.,Progenics Pharmaceuticals,Biotechnology,"Progenics Pharmaceuticals Inc is a biopharmaceutical company that develops innovative medicines and other technologies to identify, target and treat cancer. Its pipeline drugs include AZEDRA and 1095; 1404 and PyL; and imaging analysis tools.",http://www.progenics.com,PGNX.png,Mark R. Baker,Nasdaq Global Select,384668439,Healthcare,Healthcare,Biotechnology, +PGP,Pimco Global Stocksplus & Income Fund StocksPlus & Income Fund of Beneficial Interest,Pimco Global Stocksplus & Income Fund StocksPlus & Income Fund of Beneficial Interest,Asset Management,"PIMCO Global Stocksplus & Income Fund is a closed-end management investment company. Its objective of the fund is to seek total return comprised of current income, current gains, and long-term capital appreciation.",http://www.pimco.com,PGP.png,Peter G. Strelow,New York Stock Exchange,155672099,Financial Services,Financial Services,Asset Management, +PGR,Progressive Corporation (The),Progressive (The),Insurance - Property & Casualty,"Progressive Corp is an insurance holding company which provides personal and commercial auto insurance, residential property insurance, and other specialty property-casualty insurance and related services.",http://www.progressive.com,PGR.png,Susan Patricia Griffith,New York Stock Exchange,38680740000,Financial Services,Financial Services,Insurance - Property & Casualty, +PGRE,Paramount Group Inc.,Paramount,REITs,"Paramount Group Inc is a real estate investment trust which focuses on owning, operating, managing, acquiring and redeveloping office properties.Its portfolio consists of over 12 Class A office properties aggregating nearly10.4 million square feet.",http://www.paramount-group.com,PGRE.png,Albert Behler,New York Stock Exchange,3471016291,Real Estate,Real Estate,REIT - Office,REITs +PGTI,PGT Innovations Inc.,PGT Innovations,Building Materials,"PGT Innovations Inc, formerly PGT Inc is a manufacturer and supplier of impact-resistant aluminum and vinyl-framed windows and doors and offers a broad range of fully customizable window and door products.",http://www.pgtinnovations.com,PGTI.png,Jeffrey T. Jackson,New York Stock Exchange,987878500,Basic Materials,Basic Materials,Building Materials, +PGX,Invesco Preferred,Invesco Preferred,,"The investment seeks to track the investment results (before fees and expenses) of the ICE BofAML Core Plus Fixed Rate Preferred Securities Index (the ""underlying index""). + The fund generally will invest at least 80% of its total assets in fixed rate U.S. dollar-denominated preferred securities that comprise the underlying index. The underlying index is a market capitalization-weighted index designed to reflect the total return performance of the fixed rate U.S. dollar-denominated preferred securities market. It is non-diversified.",http://www.invescopowershares.com,PGX.png,,NYSE Arca,4567478000,,,, +PGZ,Principal Real Estate Income Fund of Beneficial Interest,Principal Real Estate Income Fund of Beneficial Interest,Asset Management,"Principal Real Estate Income Fund is a non-diversified, closed-end management investment company. Its investment objective is to provide high current income, with capital appreciation by investing in commercial real estate related securities.",http://www.principalcef.com,,,New York Stock Exchange,122540448,Financial Services,Financial Services,Asset Management, +PH,Parker-Hannifin Corporation,Parker-Hannifin,Industrial Products,Parker Hannifin Corp is a diversified manufacturer of motion and control technologies and systems. It operates in two reportable business segments namely Diversified Industrial and Aerospace Systems.,http://www.phstock.com,,Thomas L. Williams,New York Stock Exchange,21960645344,Industrials,Industrials,Diversified Industrials,Industrial Products +PHAS,PhaseBio Pharmaceuticals Inc.,PhaseBio Pharmaceuticals,Biotechnology,,https://phasebio.com,PHAS.png,Jonathan P. Mow,NASDAQ Global Market,79129428,Healthcare,Healthcare,Biotechnology, +PHB,Invesco Fundamental High Yield Corporate Bond,Invesco Fundamental High Yield Corporate Bond,,"The investment seeks to track the investment results (before fees and expenses) of the RAFI® Bonds U.S. High Yield 1-10 Index (the ""underlying index""). + The fund generally will invest at least 80% of its total assets in securities that comprise the underlying index. The underlying index is comprised of U.S. dollar-denominated high-yield corporate bonds that are SEC-registered securities or Rule 144A securities with registration rights (issued after July 31, 2013) and whose issuers are public companies listed on a major U.S. stock exchange.",http://www.invescopowershares.com,PHB.png,,NYSE Arca,643104000,,,, +PHCF,Puhui Wealth Investment Management Co. Ltd.,Puhui Wealth Investment Management Co.,Asset Management,,http://www.puhuiwealth.com,,Zhe Ji,NASDAQ Capital Market,62760000,Financial Services,Financial Services,Asset Management, +PHD,Pioneer Floating Rate Trust Shares of Beneficial Interest,Pioneer Floating Rate Trust Shares of Beneficial Interest,Asset Management,Pioneer Floating Rate Trust is a diversified fund. Its investment objective is to provide a high level of current income and seek preservation of capital.,http://www.amundipioneer.com,PHD.png,Lisa Jones,New York Stock Exchange,256040101,Financial Services,Financial Services,Asset Management, +PHG,Koninklijke Philips N.V. NY Registry Shares,Koninklijke Philips N.V. NY Registry Shares,Medical Diagnostics & Research,"Royal Philips NV is a health technology company. The company provides various services in the area of personal health, diagnosis and treatment, connected care and health informatics businesses, and health tech.",http://www.philips.com,PHG.png,Frans Van Van Houten,New York Stock Exchange,35028877365,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +PHI,PLDT Inc. Sponsored ADR,PLDT Sponsored,Communication Services,"PLDT Inc provides telecommunication services. It offers wireless services and fixed line services. Its segments include Wireless, Fixed Line and Others.",http://www.pldt.com.ph,PHI.png,Napoleon L. Nazareno,New York Stock Exchange,5276082026,Communication Services,Communication Services,Telecom Services, +PHII,PHI Inc.,PHI,Transportation & Logistics,"PHI Inc provides helicopter transportation services to, from, and among offshore facilities for customers engaged in the oil and gas exploration, development, and production industry.",http://www.phihelico.com,,Al A. Gonsoulin,Nasdaq Global Select,90489073,Industrials,Industrials,Airports & Air Services,Transportation & Logistics +PHIIK,PHI Inc.,PHI,Transportation & Logistics,"PHI Inc provides helicopter transportation services to, from, and among offshore facilities for customers engaged in the oil and gas exploration, development, and production industry.",http://www.phihelico.com,,Al A. Gonsoulin,Nasdaq Global Select,66759421,Industrials,Industrials,Airports & Air Services,Transportation & Logistics +PHIO,Phio Pharmaceuticals Corp.,Phio Pharmaceuticals,Biotechnology,"RXi Pharmaceuticals Corp is principally engaged in developing therapeutics based on its proprietary self-delivering RNAi platform and Samcyprone, a topical immunomodulator, which addresses significant unmet medical needs.",http://www.phiopharma.com,PHIO.png,Geert Cauwenbergh,NASDAQ Capital Market,7082282,Healthcare,Healthcare,Biotechnology, +PHK,Pimco High Income Fund,Pimco High Income Fund,Asset Management,PIMCO High Income Fund is a United States based closed-end management investment company. The company's primary investment objective is to seek high current income. Its secondary objective is to seek capital appreciation.,https://www.pimco.com,PHK.png,Peter G. Strelow,New York Stock Exchange,1129968328,Financial Services,Financial Services,Asset Management, +PHM,PulteGroup Inc.,PulteGroup,Homebuilding & Construction,PulteGroup Inc is engaged in the homebuilding business. Its business includes the acquisition and development of land for residential purposes within the U.S. It is also engaged in mortgage banking operations.,http://www.pultegroupinc.com,PHM.png,Ryan R Marshall,New York Stock Exchange,7521634070,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +PHO,Invesco Water Resources ETF,Invesco Water Resources ETF,,"The investment seeks to track the investment results (before fees and expenses) of the NASDAQ OMX US Water IndexSM (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in securities of companies in the water industry that comprise the underlying index. The underlying index seeks to track the performance of U.S. exchange-listed companies that create products designed to conserve and purify water for homes, businesses and industries. The fund is non-diversified.",http://www.invescopowershares.com,PHO.png,,NASDAQ Global Market,828048600,,,, +PHT,Pioneer High Income Trust of Beneficial Interest,Pioneer High Income Trust of Beneficial Interest,Asset Management,Pioneer High Income Trust is a closed-end management investment company. Its investment objective is to provide high level of current income and to seek capital appreciation.,http://us.pioneerinvestments.com,PHT.png,Lisa Jones,New York Stock Exchange,256947267,Financial Services,Financial Services,Asset Management, +PHUN,Phunware Inc.,Phunware,Application Software,,https://www.phunware.com,PHUN.png,,NASDAQ Capital Market,990321750,Technology,Industrials,Conglomerates,Technology +PHX,Panhandle Oil and Gas Inc,Panhandle Oil and Gas,Oil & Gas - E&P,"Panhandle Oil and Gas Inc is engaged in the acquisition, management and development of non-operated oil and natural gas properties, including wells located on the its mineral and leasehold acreage.",http://www.panhandleoilandgas.com,,Paul F. Blanchard,New York Stock Exchange,275240400,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +PHYS,Sprott Physical Gold Trust ETV,Sprott Physical Gold Trust ETV,Asset Management,"Sprott Physical Gold Trust is a closed-end mutual fund trust. The Trust provides a secure, convenient, and exchange-traded investment, without the inconvenience associated with a direct investment in physical gold bullion.",http://www.sprottphysicalgoldtrust.com,PHYS.png,,NYSE Arca,2085210473,Financial Services,Financial Services,Asset Management, +PI,Impinj Inc.,Impinj,Computer Hardware,Impinj Inc provides radio frequency identification solutions. The company's software includes - ItemSense.,http://www.impinj.com,PI.png,Chris Diorio,Nasdaq Global Select,347027387,Technology,Technology,Electronic Components,Computer Hardware +PICB,Invesco International Corporate Bond,Invesco International Corporate Bond,,"The investment seeks to track the investment results (before fees and expenses) of the S&P International Corporate Bond Index® (the ""underlying index""). + The fund generally will invest at least 80% of its total assets in investment grade corporate bonds that comprise the underlying index. The underlying index measures the performance of investment grade corporate bonds issued in the following currencies of Group of Ten countries, excluding the U.S. Dollar (USD): Australian Dollar (AUD), British Pound (GBP), Canadian Dollar (CAD), Euro (EUR), Japanese Yen (JPY), New Zealand Dollar (NZD), Norwegian Krone (NOK), Swedish Krona (SEK) and Swiss Franc (SFR).",http://www.invescopowershares.com,PICB.png,,NYSE Arca,114587500,,,, +PICO,PICO Holdings Inc.,PICO,Real Estate Services,PICO Holdings Inc primarily invests in the water storage business in the United States. Its supplementary occupations include real estate activities and other investments.,http://www.picoholdings.com,,Dorothy Timian-Palmer,Nasdaq Global Select,212777840,Real Estate,Real Estate,Real Estate - General,Real Estate Services +PID,Invesco International Dividend Achievers ETF,Invesco International Dividend Achievers ETF,,"The investment seeks to track the investment results (before fees and expenses) of the NASDAQ International Dividend AchieversTM Index. + The fund generally will invest at least 90% of its total assets in dividend-paying common stocks and other securities that comprise the underlying index. The underlying index is composed of Global Depositary Receipts (""GDRs"") and American Depositary Receipts (""ADRs"") that are listed on the London Stock Exchange (""LSE"") or the London International Exchange, in addition to ADRs and non-U.S. common or ordinary stocks traded on NYSE, NASDAQ or NYSE American.",http://www.invescopowershares.com,PID.png,,NASDAQ Global Market,733040000,,,, +PIE,Invesco DWA Emerging Markets Momentum ETF,Invesco DWA Emerging Markets Momentum ETF,,"The investment seeks to track the investment results (before fees and expenses) of the Dorsey Wright® Emerging Markets Technical Leaders Index (the ""underlying index""). + The fund will invest at least 90% of its total assets in the equity securities that comprise the underlying index. The underlying index is comprised of equity securities of large capitalization companies based in emerging market countries.",http://www.invescopowershares.com,PIE.png,,NASDAQ Global Market,175821250,,,, +PIH,1347 Property Insurance Holdings Inc.,1347 Property Insurance,Insurance - Property & Casualty,1347 Property Insurance Holdings Inc is a property and casualty insurance holding company. The company through its wholly-owned subsidiary provides property and casualty insurance to individuals in Louisiana.,http://www.1347pih.com,PIH.png,Douglas N. Raucy,NASDAQ Global Market,26983921,Financial Services,Financial Services,Insurance - Property & Casualty, +PII,Polaris Industries Inc.,Polaris Industries,Autos,"Polaris Industries Inc designs and manufactures powersports vehicles including Off-Road Vehicles, All-Terrain Vehicles, side-by-side vehicles for recreational and utility use, Snowmobiles, Motorcycles, Commercial, Government and Defense vehicles.",http://www.polaris.com,PII.png,Scott W. Wine,New York Stock Exchange,5383870561,Consumer Cyclical,Consumer Cyclical,Recreational Vehicles,Autos +PIM,Putnam Master Intermediate Income Trust,Putnam Master Intermediate Income Trust,Asset Management,Putnam Master Intermediate Income Trust is a closed-end fund. Its investment objective is to t provide high current income and relative stability of net asset value.,http://www.putnam.com,PIM.png,Jonathan S. Horwitz,New York Stock Exchange,238658604,Financial Services,Financial Services,Asset Management, +PIN,Invesco India,Invesco India,,"The investment seeks to track the investment results (before fees and expenses) of the Indus India Index (the ""underlying index""). + The fund seeks to achieve its investment objective by investing at least 90% of its total assets in securities of Indian companies that comprise the underlying index, as well as American depositary receipts (""ADRs"") and global depositary receipts (""GDRs"") based on the securities in the underlying index. The underlying index is designed to represent the large-cap segment of the Indian equity markets. The fund is non-diversified.",http://www.invescopowershares.com,PIN.png,,NYSE Arca,201620000,,,, +PINC,Premier Inc.,Premier,Application Software,"Premier Inc is a healthcare alliance. The Company together with its subsidiaries and affiliates, is a healthcare improvement company that unites hospitals, health systems, physicians and other healthcare providers.",https://www.premierinc.com,PINC.png,Susan D. DeVore,Nasdaq Global Select,2736990657,Technology,Technology,Health Information Services,Application Software +PIO,Invesco Global Water ETF,Invesco Global Water ETF,,"The investment seeks to track the investment results (before fees and expenses) of the NASDAQ OMX Global Water IndexSM (the ""underlying index""). + The fund will invest at least 90% of its total assets in the securities of companies listed on a global exchange that create products designed to conserve and purify water for homes, businesses and industries that comprise the underlying index, as well as American depositary receipts (""ADRs"") and global depositary receipts (""GDRs"") that are based on the securities in the underlying index. It is non-diversified.",http://www.invescopowershares.com,PIO.png,,NASDAQ Global Market,171342000,,,, +PIR,Pier 1 Imports Inc.,Pier 1 Imports,Retail - Apparel & Specialty,"Pier 1 Imports Inc acts as a retailer of decorative accessories, furniture, candles, homeware, gifts and seasonal products. It operates through retail stores and an e-commerce website under the brand Pier 1 Imports.",http://www.pier1.com,PIR.png,Cheryl A. Bachelder,New York Stock Exchange,69535224,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +PIRS,Pieris Pharmaceuticals Inc.,Pieris Pharmaceuticals,Biotechnology,Pieris Pharmaceuticals Inc is a clinical-stage biopharmaceutical company engaged in discovering and developing Anticalin class of biotherapeutics for patients with diseases in which there is high unmet medical needs.,http://www.pieris.com,,Stephen S. Yoder,NASDAQ Capital Market,154868196,Healthcare,Healthcare,Biotechnology, +PIXY,ShiftPixy Inc.,ShiftPixy,Employment Services,ShiftPixy Inc is a provider of employment services solutions for businesses and workers in an environment in which shift or other part-time/temporary positions are performed.,http://www.shiftpixy.com,PIXY.png,Scott W. Absher,NASDAQ Capital Market,40284947,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +PIZ,Invesco DWA Developed Markets Momentum ETF,Invesco DWA Developed Markets Momentum ETF,,"The investment seeks to track the investment results (before fees and expenses) of the Dorsey Wright® Developed Markets Technical Leaders Index (the ""underlying index""). + The fund will invest at least 90% of its total assets in the equity securities that comprise the underlying index. The underlying index is comprised of equity securities of large capitalization companies based in countries with developed economies, excluding the United States.",http://www.invescopowershares.com,PIZ.png,,NASDAQ Global Market,191719500,,,, +PJC,Piper Jaffray Companies,Piper Jaffray Companies,Asset Management,"Piper Jaffray Cos is an investment bank and asset management firm, serving the needs of corporations, private equity groups, public entities, non-profit entities and institutional investors in the U.S. and internationally.",http://www.piperjaffray.com,PJC.png,Chad R. Abraham,New York Stock Exchange,1078369237,Financial Services,Financial Services,Asset Management, +PJP,Invesco Dynamic Pharmaceuticals,Invesco Dynamic Pharmaceuticals,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Pharmaceutical IntellidexSM Index. + The fund generally will invest at least 90% of its total assets in common stocks of pharmaceutical companies that comprise the underlying intellidex. The underlying intellidex was composed of common stocks of 23 U.S. pharmaceuticals companies. These companies are engaged principally in the research, development, manufacture, sale or distribution of pharmaceuticals and drugs of all types. The fund is non-diversified.",http://www.invescopowershares.com,PJP.png,,NYSE Arca,476136000,,,, +PJT,PJT Partners Inc. Class A,PJT Partners,Brokers & Exchanges,"PJT Partners Inc is a United States-based company. It delivers strategic advisory, restructuring and special situations and fund placement and secondary advisory services to corporations, financial sponsors, institutional investors and governments.",http://www.pjtpartners.com,PJT.png,Paul J. Taubman,New York Stock Exchange,973541275,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +PK,Park Hotels & Resorts Inc.,Park Hotels & Resorts,REITs,"Park Hotels & Resorts Inc is a lodging real estate company. It portfolio consists of approximately 67 premium-branded hotels and resorts with over 35,000 rooms located in prime United States and internationally.",http://www.pkhotelsandresorts.com,PK.png,Thomas J. Baltimore,New York Stock Exchange,6033378042,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +PKB,Invesco Dynamic Building & Construction,Invesco Dynamic Building & Construction,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Building & Construction IntellidexSM Index. + The fund generally will invest at least 90% of its total assets in common stocks of building and construction companies that comprise the underlying intellidex. The underlying intellidex was composed of common stocks of 30 U.S. building and construction companies. These companies are engaged primarily in providing construction and related engineering services for building and remodeling residential properties, commercial or industrial buildings, etc. It is non-diversified.",http://www.invescopowershares.com,PKB.png,,NYSE Arca,120807050,,,, +PKBK,Parke Bancorp Inc.,Parke Bancorp,Banks,Parke Bancorp Inc is a bank holding company. It operates as a commercial bank providing personal and financial services to individuals and small to mid-sized businesses in various states of USA. It provides commercial loan products and retail banking.,http://www.parkebank.com,PKBK.png,Vito S. Pantilione,NASDAQ Capital Market,208562977,Financial Services,Financial Services,Banks - Regional - US,Banks +PKE,Park Electrochemical Corporation,Park Electrochemical,Semiconductors,"Park Electrochemical Corp develops, manufactures, markets and sells digital and radio frequency microwave printed circuit materials products for the telecommunications and internet infrastructure and high-end computing markets.",http://www.parkelectro.com,PKE.png,Brian E. Shore,New York Stock Exchange,363913977,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +PKG,Packaging Corporation of America,Packaging of America,Packaging & Containers,"Packaging Corp of America is a producer of container board and corrugated products in the US. Further, it also produces multi-color boxes and displays, as well as meat boxes and wax-coated boxes for the agricultural industry.",http://www.packagingcorp.com,PKG.png,Mark W. Kowlzan,New York Stock Exchange,8955508931,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +PKI,PerkinElmer Inc.,PerkinElmer,Medical Diagnostics & Research,"PerkinElmer Inc is a diagnostics company that provides instruments, consumables, and services to biomedical, chemical and to general industrial markets. It operates in two segments namely Discovery and Analytical Solutions and Diagnostics.",http://www.perkinelmer.com,PKI.png,Robert F. Friel,New York Stock Exchange,10277390981,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +PKO,Pimco Income Opportunity Fund of Beneficial Interest,Pimco Income Opportunity Fund of Beneficial Interest,Asset Management,"PIMCO Income Opportunity Fund is a closed-end management investment. The company's primary investment objective is to seek high current income, with capital appreciation as a secondary objective.",https://www.pimco.com,PKO.png,Peter G. Strelow,New York Stock Exchange,409943914,Financial Services,Financial Services,Asset Management, +PKOH,Park-Ohio Holdings Corp.,Park-Ohio,Industrial Distribution,"Park-Ohio Holdings Corp is a United States based company, engaged in industrial supply chain logistics and diversified manufacturing business. It operates in three business segment namely Supply Technologies, Assembly Components and Engineered Products.",http://www.pkoh.com,,Matthew V. Crawford,Nasdaq Global Select,415598184,Industrials,Industrials,Industrial Distribution, +PKW,Invesco BuyBack Achievers ETF,Invesco BuyBack Achievers ETF,,"The investment seeks to track the investment results (before fees and expenses) of the NASDAQ US BuyBack AchieversTM Index. + The fund generally will invest at least 90% of its total assets in common stocks that comprise the underlying index. The NASDAQ includes common stocks in the underlying index pursuant to a proprietary selection methodology that identifies a universe of ""BuyBack Achievers TM"".",http://www.invescopowershares.com,PKW.png,,NASDAQ Global Market,1152886500,,,, +PKX,POSCO,POSCO,Steel,POSCO is the producer of steel in Korea. The company is engaged in the manufacturing and distribution of steel rolled products and plates in the domestic and overseas markets.,http://www.posco.com,PKX.png,Oh-Joon Kwon,New York Stock Exchange,19400803625,Basic Materials,Basic Materials,Steel, +PLAB,Photronics Inc.,Photronics,Semiconductors,Photronics Inc is principally engaged in manufacturing photomasks which are used as masters to transfer circuit patterns onto semiconductor wafers and flat panel substrates.,http://www.photronics.com,PLAB.png,Peter S. Kirlin,Nasdaq Global Select,721792866,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +PLAG,Planet Green Holdings Corp.,Planet Green,Consumer Packaged Goods,"American Lorain Corp is a food manufacturing company. The Company is engaged in developing, manufacturing and selling of convenience foods, chestnut products, and frozen, canned and bulk foods.",,,Hongxiang Yu,NYSE American,12219,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +PLAN,Anaplan Inc.,Anaplan,Application Software,,http://www.anaplan.com,PLAN.png,Frank A. Calderoni,New York Stock Exchange,4080080901,Technology,Technology,Software - Infrastructure,Application Software +PLAY,Dave & Buster's Entertainment Inc.,Dave & Buster's Entertainment,Restaurants,Dave & Buster's Entertainment Inc is an owner and operator of high-volume venues that combine dining and entertainment in North America for both adults and families.,http://www.daveandbusters.com,PLAY.png,Brian Jenkins,Nasdaq Global Select,1960401293,Consumer Cyclical,Consumer Cyclical,Restaurants, +PLBC,Plumas Bancorp,Plumas Bancorp,Banks,Plumas Bancorp is a bank holding company for Plumas Bank. It provides banking and investment services. Its source of income is dividends from the bank.,http://www.plumasbank.com,PLBC.png,Anrew J. Ryback,NASDAQ Capital Market,128034390,Financial Services,Financial Services,Banks - Regional - US,Banks +PLCE,Children's Place Inc. (The),Children's Place (The),Retail - Apparel & Specialty,"Children's Place Inc is an apparel retailer that operates stores in North America and sells through its website and wholesale. It designs, contracts to manufacture, and sells merchandise under the brand names The Children's Place, Place and Baby Place.",http://www.childrensplace.com,PLCE.png,Jane Elfers,Nasdaq Global Select,1512057309,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +PLD,Prologis Inc.,Prologis,REITs,"Prologis Inc is a real estate investment trust that develops, acquires, and operates industrial and logistics facilities across over 18 countries. It operates in two business segments that are Real Estate Operations and Strategic Capital.",http://www.prologis.com,PLD.png,Hamid R. Moghadam,New York Stock Exchange,43550885400,Real Estate,Real Estate,REIT - Industrial,REITs +PLG,Platinum Group Metals Ltd. (Canada),Platinum Metals (Canada),Metals & Mining,Platinum Group Metals Ltd is a mineral exploration and development stage company. The Company is focused on the operation and development of platinum and palladium mining operations. Its projects include Maseve Mine and Waterberg.,http://www.platinumgroupmetals.net,,R. Michael Jones,NYSE American,42430720,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +PLL,Piedmont Lithium Limited,Piedmont Lithium Limited,Metals & Mining,Piedmont Lithium Ltd is an emerging lithium company. The company is focused on the development of its 100%-owned Piedmont Lithium Project in North Carolina.,http://www.piedmontlithium.com,PLL.png,,NASDAQ Capital Market,40823812,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +PLM,Polymet Mining Corporation (Canada),Polymet Mining (Canada),Metals & Mining,"PolyMet Mining Corp is engaged in the exploration and development of natural resource properties. The company's primary mineral property is the NorthMet Project, which is a polymetallic asset in northeastern Minnesota, USA.",http://www.polymetmining.com,PLM.png,Jonathan Cherry,NYSE American,239382958,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +PLND,VanEck Vectors Poland,VanEck Vectors Poland,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® Poland Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index includes securities of Polish companies. A company is generally considered to be a Polish company if it is incorporated in Poland or is incorporated outside of Poland but has at least 50% of its revenues/related assets in Poland. It is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,14024000,,,, +PLNT,Planet Fitness Inc.,Planet Fitness,Travel & Leisure,"Planet Fitness Inc is a franchisor and operator of fitness centers in the United States. It has approximately more than 8.7 million members and more than 1,200 stores in 47 states, the District of Columbia, Puerto Rico, Canada and the Dominican Republic.",http://www.planetfitness.com,PLNT.png,Chris Rondeau,New York Stock Exchange,5567093044,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +PLOW,Douglas Dynamics Inc.,Douglas Dynamics,Autos,"Douglas Dynamics Inc manufacturer and upfitter of commercial vehicle attachments and equipment. Its products include snow plows, sand and salt spreaders, and turf-care equipment sold under the Blizzard, Fisher, Snowex, Western, and Turfex brands.",http://www.douglasdynamics.com,,Robert McCormick,New York Stock Exchange,807247240,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +PLPC,Preformed Line Products Company,Preformed Line Products Company,Computer Hardware,"Preformed Line Products Co is a designer and manufacturer of products and systems for construction and maintenance of overhead and underground networks for the energy, telecommunication, cable operators, data communication and other industries.",http://www.preformed.com,PLPC.png,Robert G. Ruhlman,Nasdaq Global Select,277700911,Technology,Technology,Electronic Components,Computer Hardware +PLSE,Pulse Biosciences Inc,Pulse Biosciences,Medical Instruments & Equipment,Pulse Biosciences Inc is a development stage medical device company using a novel and proprietary platform technology called Nano-Pulse Electro-Signaling or NPES for biomedical applications.,http://www.pulsebiosciences.com,,Darrin R. Uecker,NASDAQ Capital Market,318149856,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +PLT,Plantronics Inc.,Plantronics,Communication Equipment,"Plantronics Inc is a manufacturer of communication equipment. It designs and markets communications headsets, telephone headset systems, and accessories for the business and consumer markets under the Plantronic brand.",http://www.plantronics.com,PLT.png,Joseph B. Burton,New York Stock Exchange,1587772545,Technology,Technology,Communication Equipment, +PLUG,Plug Power Inc.,Plug Power,Computer Hardware,"Plug Power Inc provides alternative energy technology. It is engaged in the design, development, commercialization and manufacture of hydrogen fuel cell systems used for the industrial off-road market and the stationary power market.",http://www.plugpower.com,PLUG.png,Andrew Marsh,NASDAQ Capital Market,320905879,Technology,Technology,Electronic Components,Computer Hardware +PLUS,ePlus inc.,ePlus,Application Software,"ePlus Inc is engaged in the sales of information technology hardware, third-party software, professional engineering services, & third-party maintenance contracts & its proprietary software as well as financing of equipment, software & related services.",http://www.eplus.com,,Mark P. Marron,Nasdaq Global Select,1095008247,Technology,Technology,Software - Application,Application Software +PLW,Invesco 1-30 Laddered Treasury ETF,Invesco 1-30 Laddered Treasury ETF,,"The investment seeks to track the investment results (before fees and expenses) of the Ryan/NASDAQ U.S. 1-30 Year Treasury Laddered Index (the ""underlying index""). + The fund generally invests at least 80% of its total assets in U.S. Treasury securities that comprise the underlying index. The index seeks to maintain a continuous maturity laddered portfolio of securities, meaning that securities holdings are scheduled to mature in a proportional, annual sequential pattern. Nasdaq, Inc. (the ""index provider"") allows a six-month maturity deviation if securities with a desired maturity date are not available.",http://www.invescopowershares.com,PLW.png,,NASDAQ Global Market,153288000,,,, +PLX,Protalix BioTherapeutics Inc. (DE),Protalix BioTherapeutics (DE),Biotechnology,"Protalix BioTherapeutics Inc is a biopharmaceutical company focused on the development and commercialization of recombinant therapeutic proteins based on its proprietary ProCellEx protein expression system, or ProCellEx.",http://www.protalix.com,PLX.png,Moshe Manor,NYSE American,80715957,Healthcare,Healthcare,Biotechnology, +PLXP,PLx Pharma Inc.,PLx Pharma,Biotechnology,PLx Pharma Inc is a late-stage specialty pharmaceutical company initially focused on developing its clinically validated and patent-protected PLxGuard delivery system to provide safer and more effective aspirin products.,https://www.plxpharma.com,PLXP.png,Natasha Giordano,NASDAQ Capital Market,47831729,Healthcare,Healthcare,Biotechnology, +PLXS,Plexus Corp.,Plexus,Computer Hardware,Plexus Corp is an electronic equipment manufacturer. It delivers optimized product realization solutions through a product realization value stream services model.,http://www.plexus.com,,Todd P. Kelsey,Nasdaq Global Select,1772897360,Technology,Technology,Contract Manufacturers,Computer Hardware +PLYA,Playa Hotels & Resorts N.V.,Playa Hotels & Resorts N.V.,Travel & Leisure,"Playa Hotels & Resorts NV is an owner, operator and developer of all-inclusive resorts in prime beachfront locations in Mexico and the Caribbean. Its portfolio consists of approximately 13 resorts located in Mexico, the Dominican Republic and Jamaica.",https://www.playaresorts.com,PLYA.png,Bruce D. Wardinski,Nasdaq Global Select,1021650515,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +PLYM,Plymouth Industrial REIT Inc.,Plymouth Industrial REIT,REITs,"Plymouth Industrial REIT Inc is a full service, vertically integrated, self-administered and self-managed REIT focused on the acquisition, ownership and management of single and multi-tenant Class B industrial properties.",http://www.plymouthreit.com,,Jeffrey E. Witherell,NYSE American,74256890,Real Estate,Real Estate,REIT - Industrial,REITs +PM,Philip Morris International Inc,Philip Morris International,Tobacco Products,Philip Morris International Inc is a holding company. It manufactures and sells cigarettes and other tobacco products in markets outside the United States of America.,http://www.pmi.com,PM.png,Andre Calantzopoulos,New York Stock Exchange,117996136705,Consumer Defensive,Consumer Defensive,Tobacco,Tobacco Products +PMBC,Pacific Mercantile Bancorp,Pacific Mercantile Bancorp,Banks,"Pacific Mercantile Bancorp, through its subsidiary, is engaged in the commercial banking business in Southern California. It offers various banking services including accepting deposits, providing loans, and other services.",http://www.pmbank.com,PMBC.png,Thomas M. Vertin,Nasdaq Global Select,176206208,Financial Services,Financial Services,Banks - Regional - US,Banks +PMD,Psychemedics Corporation,Psychemedics,Medical Diagnostics & Research,"Psychemedics Corp provides testing services for the detection of drugs of abuse through the analysis of hair samples. This information is useful to employers for both applicant and employee testing, as well as to physicians and among others.",http://www.psychemedics.com,PMD.png,Raymond C. Kubacki,NASDAQ Capital Market,104560876,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +PME,Pingtan Marine Enterprise Ltd.,Pingtan Marine Enterprise,Consumer Packaged Goods,Pingtan Marine Enterprise Ltd through its subsidiaries is engaged in ocean fishing. It harvests a variety of fish species with its owned and licensed vessels operating within the Indian Exclusive Economic Zone and the Arafura Sea of Indonesia.,http://www.ptmarine.com,,Xinrong Zhuo,NASDAQ Capital Market,169588900,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +PMF,PIMCO Municipal Income Fund,PIMCO Municipal Income Fund,Asset Management,"PIMCO Municipal Income Fund is a United States based closed-end management investment. The company's primary investment objective is to seek high current income, with capital appreciation as a secondary objective.",https://www.pimco.com,PMF.png,Peter G. Strelow,New York Stock Exchange,346838347,Financial Services,Financial Services,Asset Management, +PML,Pimco Municipal Income Fund II of Beneficial Interest,Pimco Municipal Income Fund II of Beneficial Interest,Asset Management,PIMCO Municipal Income Fund II is a United States based closed-end management investment company. Its investment objective is to seek to provide current income exempt from federal income tax.,http://www.pimco.com,PML.png,Peter G. Strelow,New York Stock Exchange,853260249,Financial Services,Financial Services,Asset Management, +PMM,Putnam Managed Municipal Income Trust,Putnam Managed Municipal Income Trust,Asset Management,Putnam Managed Municipal Income Trust is a closed-end management investment company. Its investment objective is to seek high level of current income exempt from federal income tax by investing in diversified portfolio of tax-exempt municipal securities.,https://www.putnam.com,PMM.png,Jonathan S. Horwitz,New York Stock Exchange,375307568,Financial Services,Financial Services,Asset Management, +PMO,Putnam Municipal Opportunities Trust,Putnam Municipal Opportunities Trust,Asset Management,Putnam Municipal Opportunities Trust is a closed end fund. It seeks to provide as high a level of current income free from federal income tax as Putnam Management believes is consistent with the preservation of capital.,https://www.putnam.com,PMO.png,Jonathan S. Horwitz,New York Stock Exchange,441177965,Financial Services,Financial Services,Asset Management, +PMR,Invesco Dynamic Retail,Invesco Dynamic Retail,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Retail IntellidexSM Index. + The fund generally will invest at least 90% of its total assets in common stocks of retail companies that comprise the underlying intellidex. The underlying intellidex was composed of common stocks of 30 U.S. retailers. These companies are engaged principally in operating general merchandise stores such as department stores, discount stores, warehouse clubs and superstores; specialty stores, including apparel, electronics, accessories and footwear stores; and home improvement and home furnishings stores. It is non-diversified.",http://www.invescopowershares.com,PMR.png,,NYSE Arca,7167220,,,, +PMT,PennyMac Mortgage Investment Trust of Beneficial Interest,PennyMac Mortgage Investment Trust of Beneficial Interest,REITs,"PennyMac Mortgage Investment Trust is a real estate investment trust.The company operates through four segments namely correspondent production, credit sensitive strategies, interest rate sensitive strategies and corporate activities.",http://www.pennymacmortgageinvestmenttrust.com,,David Spector,New York Stock Exchange,1244018972,Real Estate,Real Estate,REIT - Diversified,REITs +PMTS,CPI Card Group Inc.,CPI Card,Industrial Products,"CPI Card Group Inc provides financial payment card solutions and services, It offers credit, debit and prepaid cards including Europay, Mastercard and Visa chip, personalization, instant issuance, fulfillment and mobile payment services.",http://www.cpicardgroup.com,PMTS.png,Scott T. Scheirman,NASDAQ Capital Market,35155188,Industrials,Industrials,Business Equipment,Industrial Products +PMX,PIMCO Municipal Income Fund III of Beneficial Interest,PIMCO Municipal Income Fund III of Beneficial Interest,Asset Management,PIMCO Municipal Income Fund III is a United States based closed-end management investment company. Its investment objective is to seek to provide current income exempt from federal income tax.,https://www.pimco.com,PMX.png,Peter G. Strelow,New York Stock Exchange,390041438,Financial Services,Financial Services,Asset Management, +PNBK,Patriot National Bancorp Inc.,Patriot National Bancorp,Banks,"Patriot National Bancorp Inc is the holding company for Patriot Bank NA, which provides consumer and commercial banking services to individuals, small and medium-sized businesses, professionals and municipalities.",https://www.bankpatriot.com,PNBK.png,Michael Carrazza,NASDAQ Global Market,58998174,Financial Services,Financial Services,Banks - Regional - US,Banks +PNC,PNC Financial Services Group Inc. (The),PNC Financial Services (The),Banks,"PNC Financial Services Group Inc operates in the financial services domain. Its main business includes retail banking, corporate and institutional banking, asset management and residential mortgage banking.",https://www.pnc.com,,William S. Demchak,New York Stock Exchange,56503480000,Financial Services,Financial Services,Banks - Regional - US,Banks +PNF,PIMCO New York Municipal Income Fund,PIMCO New York Municipal Income Fund,Asset Management,"PIMCO New York Municipal Income Fund is a United States based closed-end management investment company. Its investment objective is to seek to provide current income exempt from federal, New York State and New York City income tax.",http://www.pimco.com,PNF.png,Peter G. Strelow,New York Stock Exchange,99474009,Financial Services,Financial Services,Asset Management, +PNFP,Pinnacle Financial Partners Inc.,Pinnacle Financial Partners,Banks,"Pinnacle Financial Partners Inc is a financial service provider. The company operates through its wholly owned subsidiary, Pinnacle Bank. It offers banking, investment, trust, mortgage and insurance products, and services.",https://www.pnfp.com,PNFP.png,M. Terry Turner,Nasdaq Global Select,4230337500,Financial Services,Financial Services,Banks - Regional - US,Banks +PNI,Pimco New York Municipal Income Fund II of Beneficial Interest,Pimco New York Municipal Income Fund II of Beneficial Interest,Asset Management,"PIMCO New York Municipal Income Fund II is a United States based closed-end management investment company. Its investment objective is to seek to provide current income exempt from federal, New York State and New York City income tax.",https://www.pimco.com,PNI.png,Peter G. Strelow,New York Stock Exchange,128200640,Financial Services,Financial Services,Asset Management, +PNM,PNM Resources Inc. (Holding Co.),PNM Resources (Holding Co.),Utilities - Regulated,"PNM Resources Inc is an investor-owned holding company which owns regulated utilities providing electricity and electric services in New Mexico and Texas. It provides electric generation, transmission, and distribution services.",http://www.pnmresources.com,,Patricia K. Collawn,New York Stock Exchange,3355010643,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +PNNT,PennantPark Investment Corporation,PennantPark Investment,Asset Management,PennantPark Investment Corporation is an investment management company. Its investment objective is to generate current income and capital appreciation also seeking to preserve capital through debt and equity investments.,http://www.pennantpark.com,,Arthur H. Penn,Nasdaq Global Select,498569577,Financial Services,Financial Services,Asset Management, +PNQI,Invesco Nasdaq Internet ETF,Invesco Nasdaq Internet ETF,,"The investment seeks to track the investment results (before fees and expenses) of the NASDAQ Internet IndexSM. + The fund generally will invest at least 90% of its total assets in securities that comprise the underlying index. The underlying index is designed to track the performance of the largest and most liquid U.S.-listed companies engaged in Internet-related businesses that are listed on one of the three major U.S. stock exchanges. The fund is non-diversified.",http://www.invescopowershares.com,PNQI.png,,NASDAQ Global Market,570350000,,,, +PNR,Pentair plc.,Pentair plc.,Industrial Products,"Pentair PLC is engaged in manufacturing pumps for commercial and residential applications, including sump pumps, well pumps, and fire-protection pumps. It also provides advanced connectors and fasteners and protection for sensitive electronics.",http://www.pentair.com,PNR.png,John L. Stauch,New York Stock Exchange,7141946374,Industrials,Industrials,Diversified Industrials,Industrial Products +PNRG,PrimeEnergy Resources Corporation,PrimeEnergy Resources,Oil & Gas - E&P,"PrimeEnergy Corp is an independent oil and natural gas company. The company is engaged in acquiring, developing and producing oil and natural gas. It owns properties located in Texas, Oklahoma, West Virginia, New Mexico, Colorado and Louisiana.",,,Charles E. Drimal,NASDAQ Capital Market,221343624,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +PNRL,Paringa Resources Limited,Paringa Resources Limited,Metals & Mining,"Paringa Resources Ltd is an energy provider developing the high margin, low capex Buck Creek Mining Complex located in the growing Illinois Coal Basin.",http://www.paringaresources.com,PNRL.png,Todd Hannigan,NASDAQ Capital Market,81798595,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +PNTR,Pointer Telocation Ltd.,Pointer Telocation,Communication Equipment,Pointer Telocation Ltd offers command and control technologies for mobile resource management in the automotive and insurance industries and other mobile tracking markets. It has Cellocator and Mobile resource management segments.,http://www.pointer.com,PNTR.png,David Mahlab,NASDAQ Capital Market,112384074,Technology,Technology,Communication Equipment, +PNW,Pinnacle West Capital Corporation,Pinnacle West Capital,Utilities - Regulated,"Pinnacle West Capital Corp is an investor owned electric utility holding company based in Phoenix, Arizona. It provides retail or/and wholesale electric service through its subsidiary Arizona Public Service.",http://www.pinnaclewest.com,PNW.png,Donald E. Brandt,New York Stock Exchange,9806977163,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +PODD,Insulet Corporation,Insulet,Medical Devices,"Insulet Corp is a medical device company based in Billerica, Massachusetts. The company develops, manufactures and sells OmniPod Insulin Management System, an insulin infusion system for people with insulin-dependent diabetes.",http://www.insulet.com,PODD.png,Patrick J. Sullivan / Shacey Petrovic,Nasdaq Global Select,4836063194,Healthcare,Healthcare,Medical Devices, +POL,PolyOne Corporation,PolyOne,Chemicals,"PolyOne Corp is a chemical manufacturer that provides specialized polymer materials, services and solutions with operations in specialty polymer formulations, color and additive systems, plastic sheet and packaging solutions and polymer distribution.",http://www.polyone.com,,Robert M. Patterson,New York Stock Exchange,2579796653,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +POLA,Polar Power Inc.,Polar Power,Industrial Products,"Polar Power Inc designs, manufactures and sells direct current, or DC, power systems for applications in the telecommunications, military, electric vehicle charging, cogeneration, distributed power and uninterruptable power supply markets.",http://www.polarpower.com,,Arthur D. Sams,NASDAQ Capital Market,50867937,Industrials,Industrials,Diversified Industrials,Industrial Products +POOL,Pool Corporation,Pool,Travel & Leisure,"Pool Corp is a wholesale distributor of swimming pool supplies, equipment and related leisure products. It also distributes irrigation and landscape products in the United States.",http://www.poolcorp.com,POOL.png,Peter D. Arvan,Nasdaq Global Select,6300400558,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +POPE,Pope Resources,Pope Resources,Forest Products,Pope Resources LP is a US-based company that earns the majority of its revenue through growing and harvesting timber from land that it owns or co-owns with its investors. Its other activities include timber fund management and real estate investment.,http://www.poperesources.com,,Thomas M. Ringo,NASDAQ Capital Market,305307952,Basic Materials,Basic Materials,Lumber & Wood Production,Forest Products +POR,Portland General Electric Co,Portland General Electric,Utilities - Regulated,"Portland General Electric Co is a vertically integrated electric utility. It is engaged in the generation, wholesale purchase, transmission, distribution, and retail sale of electricity in the State of Oregon.",http://www.portlandgeneral.com,POR.png,Maria M. Pope,New York Stock Exchange,4271249380,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +POST,Post Holdings Inc.,Post,Consumer Packaged Goods,"Post Holdings Inc is a consumer packaged goods company producing and selling cereals, egg products, refrigerated potato and dairy items, private-label nut butters, and protein shakes, bars, and powders.",http://www.postholdings.com,POST.png,Robert V. Vitale,New York Stock Exchange,6412744852,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +POWI,Power Integrations Inc.,Power Integrations,Semiconductors,"Power Integrations Inc designs, develops and markets analog, mixed-signal integrated circuits, and other electronic components and circuitry used in power conversion. The company's product is used in converting electricity.",http://www.powerint.com,,Balu Balakrishnan,Nasdaq Global Select,1997045110,Technology,Technology,Semiconductors, +POWL,Powell Industries Inc.,Powell Industries,Industrial Products,Powell Industries Inc develops industrial goods. Its custom engineered equipment and systems find use in control of electrical energy and other critical processes.,http://www.powellind.com,POWL.png,Brett A. Cope,Nasdaq Global Select,316694070,Industrials,Industrials,Diversified Industrials,Industrial Products +PPA,Invesco Aerospace & Defense,Invesco Aerospace & Defense,,"The investment seeks to track the investment results (before fees and expenses) of the SPADE® Defense Index. + The fund generally will invest at least 90% of its total assets in common stocks of that comprise the underlying index. The underlying index was composed of common stocks of 54 U.S. companies whose shares are listed on the New York Stock Exchange (""NYSE"") or the NASDAQ. These companies are engaged principally in the development, manufacture, operation and support of U.S. defense, military, homeland security and space operations. The fund is non-diversified.",http://www.invescopowershares.com,PPA.png,,NYSE Arca,867572500,,,, +PPBI,Pacific Premier Bancorp Inc,Pacific Premier Bancorp,Banks,"Pacific Premier Bancorp Inc, through its subsidiaries, provides banking products and services. It offers cash management, electronic banking services, credit facilities and retirement accounts, among others.",http://www.ppbi.com,,Steven R. Gardner,Nasdaq Global Select,1879421110,Financial Services,Financial Services,Banks - Regional - US,Banks +PPC,Pilgrim's Pride Corporation,Pilgrim's Pride,Consumer Packaged Goods,"Pilgrims Pride Corp engages in processing, marketing, and distribution fresh, frozen and value-added chicken products to retailers, grocers, distributors and food service operators. It offers chickens as a whole and different cuts.",http://www.pilgrims.com,PPC.png,William W. Lovette,Nasdaq Global Select,5004511246,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +PPDF,PPDAI Group Inc. American Depositary Shares each representing five Class A,PPDAI American Depositary Shares each representing five,Credit Services,PPDAI Group Inc operates as an online consumer finance marketplace in China. It offers short-term loans to its borrowers to meet their immediate credit needs.,http://www.ppdai.com,PPDF.png,Jun Zhang,New York Stock Exchange,1050646744,Financial Services,Financial Services,Credit Services, +PPG,PPG Industries Inc.,PPG Industries,Chemicals,"PPG Industries Inc is engaged in manufacturing and distributing coatings, specialty materials and glass products. It sells its products to a wide variety of end users, including the automotive, aerospace, construction, and industrial markets.",http://www.ppg.com,PPG.png,Michael H. McGarry,New York Stock Exchange,25599309527,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +PPH,VanEck Vectors Pharmaceutical ETF,VanEck Vectors Pharmaceutical ETF,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® US Listed Pharmaceutical 25 Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index includes common stocks and depositary receipts of U.S. exchange-listed companies in the pharmaceutical sector. Such companies may include medium-capitalization companies and foreign companies that are listed on a U.S. exchange. It is non-diversified.",http://www.marketvectorsetfs.com,,,NASDAQ Global Market,221214517,,,, +PPIH,Perma-Pipe International Holdings Inc.,Perma-Pipe International,Industrial Products,"Perma-Pipe International Holdings Inc manufactures pre-insulated piping and leak detection systems for oil and gas gathering, district heating and cooling, and other applications.",http://www.permapipe.com,,David J. Mansfield,NASDAQ Global Market,68208485,Industrials,Industrials,Pollution & Treatment Controls,Industrial Products +PPL,PPL Corporation,PPL,Utilities - Regulated,PPL Corp is an energy and utility holding company operating through its subsidiaries. The company generates and markets electricity in the northeastern and western U.S. and in the delivery of electricity in Pennsylvania and the U.K.,http://www.pplweb.com,PPL.png,William H. Spence,New York Stock Exchange,22427025571,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +PPLT,Aberdeen Standard Physical Platinum Shares,Aberdeen Standard Physical Platinum Shares,,"The investment seeks to reflect the performance of the price of physical platinum, less the expenses of the Trust’s operations. + The fund designed for investors who want a cost-effective and convenient way to invest in platinum with minimal credit risk. Advantages of investing in the Shares include Ease and Flexibility of Investment, Expenses, Minimal Credit Risk.",http://www.etfsecurities.com,PPLT.png,,NYSE Arca,541891500,,,, +PPR,Voya Prime Rate Trust Shares of Beneficial Interest,Voya Prime Rate Trust Shares of Beneficial Interest,Asset Management,"Voya Prime Rate Trust is a United States based diversified, closed-end, management investment company. It seeks to provide investors with as high a level of current income as is consistent with the preservation of capital.",http://www.voyainvestments.com,PPR.png,Michael Bell,New York Stock Exchange,696818963,Financial Services,Financial Services,Asset Management, +PPSI,Pioneer Power Solutions Inc.,Pioneer Power Solutions,Computer Hardware,"Pioneer Power Solutions Inc manufactures, sells and services a broad range of specialty electrical transmission, distribution, and on-site power generation equipment for applications in the utility, industrial, commercial and backup power markets.",http://www.pioneerpowersolutions.com,PPSI.png,Nathan J. Mazurek,NASDAQ Capital Market,47993248,Technology,Technology,Electronic Components,Computer Hardware +PPT,Putnam Premier Income Trust,Putnam Premier Income Trust,Asset Management,Putnam Premier Income Trust is a closed-end fund. Its investment objective is to seek high current income consistent with the preservation of capital by allocating its investments among the U.S. government sector.,http://www.putnam.com,PPT.png,Jonathan S. Horwitz,New York Stock Exchange,534921881,Financial Services,Financial Services,Asset Management, +PQG,PQ Group Holdings Inc.,PQ,Chemicals,"PQ Holdings Inc manufactures integrated manufacturer of specialty inorganic performance chemicals, specialty catalysts, and specialty glass materials. Its segments include performance chemicals, catalysts, and specialty glass materials.",http://www.pqcorp.com,PQG.png,Belgacem Chariag,New York Stock Exchange,2063689267,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +PRA,ProAssurance Corporation,ProAssurance,Insurance - Property & Casualty,"Proassurance Corp is a property and casualty insurance company that provides professional liability insurance for healthcare professionals and facilities, professional liability insurance for attorneys, and liability insurance for medical technology.",http://www.proassurance.com,PRA.png,William Stancil Starnes,New York Stock Exchange,2189428623,Financial Services,Financial Services,Insurance - Property & Casualty, +PRAA,PRA Group Inc.,PRA,Credit Services,"PRA Group Inc is a United States-based company that primarily acquires, collects, and processes nonperforming loans. The company generates the majority of its sales from the United States.",http://www.pragroup.com,PRAA.png,Kevin P. Stevenson,Nasdaq Global Select,1369292303,Financial Services,Financial Services,Credit Services, +PRAH,PRA Health Sciences Inc.,PRA Health Sciences,Medical Diagnostics & Research,PRA Health Sciences Inc is a United State based full-service global contract research organization. It provides a broad range of product development services for pharmaceutical and biotechnology companies around the world.,http://www.prahs.com,PRAH.png,Colin Shannon,Nasdaq Global Select,7037457847,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +PRAN,Prana Biotechnology Ltd,Prana Biotechnology,Biotechnology,Prana Biotechnology Ltd is active in the healthcare domain. The company is engaged in research collaboration with Takeda for the treatment of Parkinson's disease gastrointestinal neuropathology.,http://www.pranabio.com,,Geoffrey P. Kempler,NASDAQ Capital Market,14498326,Healthcare,Healthcare,Biotechnology, +PRB,VanEck Vectors Pre-refunded Municipal Index,VanEck Vectors Pre-refunded Municipal Index,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the Bloomberg Barclays Municipal Pre-Refunded-Treasury-Escrowed Index. + The fund normally invests at least 80% of its total assets in securities that comprise the benchmark index. The index is comprised of publicly traded municipal bonds that cover the U.S. dollar denominated tax-exempt bond market. Constituent bonds include pre-refunded and/or escrowed-to-maturity municipal bonds.",http://www.marketvectorsetfs.com,,,Cboe Global Markets EDGX,14691000,,,, +PRCP,Perceptron Inc.,Perceptron,Computer Hardware,"Perceptron Inc develops, produces and sells automated industrial metrology products and solutions to manufacturing organizations for dimensional gauging, dimensional inspection and 3D scanning.",http://www.perceptron.com,PRCP.png,David L. Watza,NASDAQ Global Market,72230346,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +PRF,Invesco FTSE RAFI US 1000,Invesco FTSE RAFI US 1000,,"The investment seeks to track the investment results (before fees and expenses) of the FTSE RAFI™ US 1000 Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in common stocks that comprise the underlying index. The underlying index is composed of 1,000 common stocks that FTSE International Limited and Research Affiliates LLC strictly in accordance with their guidelines and mandated procedures, include to track the performance of the largest U.S. companies based on the following four fundamental measures: book value, cash flow, sales and dividends.",http://www.invescopowershares.com,PRF.png,,NYSE Arca,5322689750,,,, +PRFT,Perficient Inc.,Perficient,Application Software,"Perficient Inc provides a variety of information technology services such as big data analytics, technology platform implementations, enterprise content management, portals and collaboration, management consulting, business integration and others.",http://www.perficient.com,PRFT.png,Jeffrey S. Davis,Nasdaq Global Select,870690065,Technology,Technology,Information Technology Services,Application Software +PRFZ,Invesco FTSE RAFI US 1500 Small-Mid ETF,Invesco FTSE RAFI US 1500 Small-Mid ETF,,"The investment seeks to track the investment results (before fees and expenses) of the FTSE RAFI™ US Mid Small 1500 Index. + The fund generally will invest at least 90% of its total assets in common stocks that comprise the underlying index. The underlying index is composed of 1,500 common stocks that the index provider strictly in accordance with its guidelines and mandated procedures, include to track the performance of small- and medium-sized U.S. companies based on the following four fundamental measures of firm size: book value, cash flow, sales and dividends.",http://www.invescopowershares.com,PRFZ.png,,NASDAQ Global Market,2152368450,,,, +PRGO,Perrigo Company plc,Perrigo Company plc,Drug Manufacturers,"Perrigo Co PLC is a healthcare company providing branded OTC products throughout Europe and the USA. It sells its products primarily in North America and Europe, as well as in other markets, including Australia, Israel and China.",http://www.perrigo.com,PRGO.png,Murray S. Kessler,New York Stock Exchange,6403598201,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +PRGS,Progress Software Corporation,Progress Software,Application Software,"Progress Software Corp is involved in application development, empowering enterprises to build mission critical business applications. It offers spanning web, mobile and data for on-premise and cloud environments.",http://www.progress.com,PRGS.png,Yogesh K. Gupta,Nasdaq Global Select,1678816611,Technology,Technology,Software - Application,Application Software +PRGX,PRGX Global Inc.,PRGX Global,Business Services,PRGX Global Inc offers recovery audit and spend analytics services. It provides accounts payable recovery audit services to businesses and government agencies.,http://www.prgx.com,PRGX.png,Ronald E. Stewart,Nasdaq Global Select,217752622,Industrials,Industrials,Business Services, +PRI,Primerica Inc.,Primerica,Insurance - Life,"Primerica Inc is a life insurance company that distributes its products to middle income households in the United States and Canada. The company assists its clients in terms of life insurance, mutual funds, annuities and other financial products.",http://www.primerica.com,PRI.png,Glenn J. Williams,New York Stock Exchange,4957638222,Financial Services,Financial Services,Insurance - Life, +PRIM,Primoris Services Corporation,Primoris Services,Engineering & Construction,"Primoris Services Corp provides construction, maintenance, replacement, water and waste-water and engineering services to public utilities, petrochemical companies, energy companies and municipalities.",http://www.primoriscorp.com,PRIM.png,David L. King,Nasdaq Global Select,1025123279,Industrials,Industrials,Engineering & Construction, +PRK,Park National Corporation,Park National,Banks,Park National Corp is a financial bank holding company. It provides commercial banking services to small and medium population Ohio communities.,http://www.parknationalcorp.com,,David L. Trautman,NYSE American,1547055442,Financial Services,Financial Services,Banks - Regional - US,Banks +PRLB,Proto Labs Inc.,Proto Labs,Industrial Products,"Proto Labs Inc is an online and technology-enabled manufacturer of on-demand three-dimensional printed, computer numerical control machined and injection-molded custom parts for prototyping and short-run production.",http://www.protolabs.com,PRLB.png,Victoria M. Holt,New York Stock Exchange,3458097773,Industrials,Industrials,Tools & Accessories,Industrial Products +PRMW,Primo Water Corporation,Primo Water,Beverages - Non-Alcoholic,"Primo Water Corp is a provider of multi-gallon purified bottled water, self-service refill water and water dispensers sold through retailers in the United States and Canada.",http://www.primowater.com,PRMW.png,Matthew T. Sheehan,NASDAQ Global Market,525618941,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +PRN,Invesco DWA Industrials Momentum ETF,Invesco DWA Industrials Momentum ETF,,"The investment seeks to track the investment results (before fees and expenses) of the Dorsey Wright® Industrials Technical Leaders Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is composed of at least 30 securities of companies in the industrials sector that have powerful relative strength or ""momentum"" characteristics.",http://www.invescopowershares.com,PRN.png,,NASDAQ Global Market,90891200,,,, +PRNB,Principia Biopharma Inc.,Principia Biopharma,Biotechnology,,https://www.principiabio.com,,Martin Babler,Nasdaq Global Select,709859901,Healthcare,Healthcare,Biotechnology, +PRO,PROS Holdings Inc.,PROS,Application Software,"Pros Holdings Inc is a provider of cloud-based revenue and profit realization software solutions to business-to-business and business-to-consumer companies. Its solutions assist customers in growing revenue, modernizing business processes, and others.",http://www.pros.com,PRO.png,Andres D. Reiner,New York Stock Exchange,1350400719,Technology,Technology,Software - Application,Application Software +PROV,Provident Financial Holdings Inc.,Provident Financial,Banks,"Provident Financial Holdings Inc is engaged in providing community banking & mortgage banking services. It accepts deposits, offers banking services, and provides multi-family, commercial real estate, commercial business, consumer & other mortgage loans.",http://www.myprovident.com,,Craig G. Blunden,Nasdaq Global Select,138201201,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +PRPH,ProPhase Labs Inc.,ProPhase Labs,Drug Manufacturers,"ProPhase Labs Inc is a manufacturer and distributor of homeopathic and health products. It is also engaged in the research and development of potential over-the-counter drug, natural health products, supplements, personal care & cosmeceutical products.",http://www.prophaselabs.com,,Ted Karkus,NASDAQ Capital Market,34937295,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +PRPL,Purple Innovation Inc.,Purple Innovation,Manufacturing - Apparel & Furniture,"Purple Innovation Inc designs, manufactures and sells a range of comfort technology offerings, including mattresses, a pillow, cushions, sheets, bed platforms and other products.",http://www.globalpartnerac.com,PRPL.png,Terry V. Pearce,NASDAQ Capital Market,312051333,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +PRPO,Precipio Inc.,Precipio,Medical Diagnostics & Research,"Precipio Inc is a diagnostics company, which has built a platform designed to eradicate the problem of misdiagnosis by harnessing the expertise and technology developed within academic institutions and delivering diagnostic information to physicians.",http://www.precipiodx.com,PRPO.png,Ilan Danieli,NASDAQ Capital Market,5162122,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +PRQR,ProQR Therapeutics N.V.,ProQR Therapeutics N.V.,Biotechnology,ProQR Therapeutics NV is a biopharmaceutical company engaged in the discovery & development of RNA-based therapeutics for the treatment of severe genetic disorders.,https://www.proqr.com,PRQR.png,Daniel de Boer,NASDAQ Global Market,617126074,Healthcare,Healthcare,Biotechnology, +PRS,Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058,Prudential Financial 5.625% Junior Subordinated Notes due 2058,Credit Services,Primus Guaranty Ltd is a Bermuda holding company. The company through its main operating subsidiary is engaged in two lines of business: selling credit protection and asset management.,http://www.primusfinancial.com,,Richard Claiden,New York Stock Exchange,543570830,Financial Services,Financial Services,Credit Services, +PRSC,The Providence Service Corporation,The Providence Service,Health Care Providers,"Providence Service Corp s an US based company, provides and manages government sponsored non-emergency transportation and workforce development services.",https://www.prscholdings.com,,R. Carter Pate,Nasdaq Global Select,844242725,Healthcare,Healthcare,Medical Care,Health Care Providers +PRSP,Perspecta Inc.,Perspecta,Application Software,"Perspecta Inc provides IT solutions. The company provides end end-to-end, technology-focused solutions, leveraging the full spectrum of its offerings and industry expertise to ensure broader access to customers, capabilities and contract vehicles.",https://www.perspecta.com,PRSP.png,John M. Curtis,New York Stock Exchange,3322320439,Technology,Technology,Information Technology Services,Application Software +PRT,PermRock Royalty Trust Trust Units,PermRock Royalty Trust Trust Units,Oil & Gas - Services,"PermRock Royalty Trust is focused on the acquisition, development and operation of oil and natural gas properties in the Permian Basin.",,,,New York Stock Exchange,106547481,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +PRTA,Prothena Corporation plc,Prothena plc,Biotechnology,Prothena Corp PLC is a biotechnology company. It discovers and develops novel antibodies for the potential treatment of a broad range of diseases that involve protein misfolding or cell adhesion.,http://www.prothena.com,PRTA.png,Gene Kinney,Nasdaq Global Select,480756355,Healthcare,Healthcare,Biotechnology, +PRTH,Priority Technology Holdings Inc.,Priority Technology,Conglomerates,"M I Acquisitions Inc is a blank check company. Its objective is to acquire, through a merger, share exchange, asset acquisition, stock purchase, recapitalization, reorganization or other similar business combination.",http://www.miacquisitions.com,,Joshua Sason,NASDAQ Capital Market,416307868,Industrials,Industrials,Conglomerates, +PRTK,Paratek Pharmaceuticals Inc.,Paratek Pharmaceuticals,Biotechnology,Paratek Pharmaceuticals Inc is a clinical-stage biopharmaceutical company. It is focused on the development and commercialization of therapeutics based upon tetracycline chemistry.,http://www.paratekpharm.com,PRTK.png,Michael Bigham,NASDAQ Global Market,216952525,Healthcare,Healthcare,Biotechnology, +PRTO,Proteon Therapeutics Inc.,Proteon Therapeutics,Biotechnology,Proteon Therapeutics Inc is an late-stage biopharmaceutical company engaged in the development of novel pharmaceuticals to address the needs of patients with renal and vascular disease.,http://www.proteontherapeutics.com,PRTO.png,Timothy P. Noyes,NASDAQ Global Market,51609169,Healthcare,Healthcare,Biotechnology, +PRTS,U.S. Auto Parts Network Inc.,U.S. Auto Parts Network,Retail - Apparel & Specialty,"U.S. Auto Parts Network Inc is an online provider of automotive aftermarket parts and repair information. Its products are classified into three subcategories: collision parts, engine parts, and performance parts and accessories.",http://www.usautoparts.net,PRTS.png,Lev Peker,Nasdaq Global Select,38835328,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +PRTY,Party City Holdco Inc.,Party City Holdco,Retail - Apparel & Specialty,"Party City Holdco Inc is a party goods retailer in North America. It designs, manufactures, contracts for manufacture and distributes party goods, including paper and plastic tableware, metallic and latex balloons, accessories, novelties and among others.",http://www.partycity.com,PRTY.png,James M. Harrison,New York Stock Exchange,1102961129,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +PRU,Prudential Financial Inc.,Prudential Financial,Insurance - Life,"Prudential Financial Inc offers annuities, life insurance, retirement plan services, and asset management products to individual and institutional customers in the United States, Asia, Europe and Latin America.",http://www.prudential.com,PRU.png,Charles Lowrey,New York Stock Exchange,38280970000,Financial Services,Financial Services,Insurance - Life, +PRVB,Provention Bio Inc.,Provention Bio,Biotechnology,,https://www.proventionbio.com,PRVB.png,Ashleigh Palmer,NASDAQ Capital Market,94872967,Healthcare,Healthcare,Biotechnology, +PS,Pluralsight Inc.,Pluralsight,Application Software,"Pluralsight Inc operates as an enterprise software company. The firm offers a platform that provides technology skill development solutions mainly by providing various courses for related to technology which include mobile, security, IT and data.",https://www.pluralsight.com,,,Nasdaq Global Select,4283773911,Technology,Technology,Software - Application,Application Software +PSA,Public Storage,Public Storage,REITs,"Public Storage is a part of the real estate sector. It is engaged in the acquisition, development, ownership and operation of self-storage facilities.",http://www.publicstorage.com,,,New York Stock Exchange,36296584061,Real Estate,Real Estate,REIT - Industrial,REITs +PSAU,PowerShares Global Gold and Precious Metals Portf,PowerShares Global Gold and Precious Metals Portf,,"The investment seeks to track the investment results (before fees and expenses) of the NASDAQ OMX Global Gold and Precious Metals IndexSM (the ""underlying index""). + The fund will invest at least 90% of its total assets in the securities of companies involved in the gold, silver and other precious metals mining industries that comprise the underlying index, as well as American depositary receipts and global depositary receipts that are based on the securities in the underlying index. The adviser anticipates that the majority of its investments will be in the securities that comprise the underlying index rather than in ADRs and GDRs. It is non-diversified.",http://www.invescopowershares.com,PSAU.png,,NASDAQ Global Market,28102500,,,, +PSB,PS Business Parks Inc.,PS Business Parks,REITs,"PS Business Parks Inc is a fully-integrated, self-advised and self-managed real estate investment trust. The company owns, operates, acquires and develops commercial properties, including multi-tenant flex, office and industrial space.",http://www.psbusinessparks.com,PSB.png,Maria R. Hawthorne,New York Stock Exchange,3957115530,Real Estate,Real Estate,REIT - Diversified,REITs +PSCC,Invesco S&P SmallCap Consumer Staples ETF,Invesco S&P SmallCap Consumer Staples ETF,,"The investment seeks to track the investment results (before fees and expenses) of the S&P SmallCap 600® Capped Consumer Staples Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. consumer staples companies that comprise the underlying index. These companies are principally engaged in the business of providing consumer goods and services that have non-cyclical characteristics, including tobacco, food and beverage, and non-discretionary retail. The fund is non-diversified.",http://www.invescopowershares.com,PSCC.png,,NASDAQ Global Market,69453000,,,, +PSCD,Invesco S&P SmallCap Consumer Discretionary ETF,Invesco S&P SmallCap Consumer Discretionary ETF,,"The investment seeks to track the investment results (before fees and expenses) of the S&P SmallCap 600® Capped Consumer Discretionary Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. consumer discretionary companies that comprise the underlying index. These companies are principally engaged in the businesses of providing consumer goods and services that are cyclical in nature, including, but not limited to, household durables, leisure products and services, apparel and luxury goods, computers and electronics, automobiles, etc.",http://www.invescopowershares.com,PSCD.png,,NASDAQ Global Market,79246700,,,, +PSCE,Invesco S&P SmallCap Energy ETF,Invesco S&P SmallCap Energy ETF,,"The investment seeks to track the investment results (before fees and expenses) of the S&P SmallCap 600® Capped Energy Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. energy companies that comprise the underlying index. These companies are principally engaged in the business of producing, distributing or servicing energy related products, including oil and gas exploration and production, refining, oil services and pipelines. It is non-diversified.",http://www.invescopowershares.com,PSCE.png,,NASDAQ Global Market,29229750,,,, +PSCF,Invesco S&P SmallCap Financials ETF,Invesco S&P SmallCap Financials ETF,,"The investment seeks to track the investment results (before fees and expenses) of the S&P SmallCap 600® Capped Financials & Real Estate Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities, which may include real estate investment trusts (""REITs""), of small-capitalization U.S. financial service companies that comprise the underlying index. These companies are principally engaged in the business of providing financial services and products, including banking, investment services, insurance and real estate finance services.",http://www.invescopowershares.com,PSCF.png,,NASDAQ Global Market,152229900,,,, +PSCH,Invesco S&P SmallCap Health Care ETF,Invesco S&P SmallCap Health Care ETF,,"The investment seeks to track the investment results (before fees and expenses) of the S&P SmallCap 600® Capped Health Care Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. healthcare companies that comprise the underlying index. These companies are principally engaged in the business of providing healthcare-related products, facilities and services, including biotechnology, pharmaceuticals, medical technology and supplies.",http://www.invescopowershares.com,PSCH.png,,NASDAQ Global Market,807097500,,,, +PSCI,Invesco S&P SmallCap Industrials ETF,Invesco S&P SmallCap Industrials ETF,,"The investment seeks to track the investment results (before fees and expenses) of the S&P SmallCap 600® Capped Industrials Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. industrial companies that comprise the underlying index. These companies are principally engaged in the business of providing industrial products and services, including engineering, heavy machinery, construction, electrical equipment, aerospace and defense and general manufacturing.",http://www.invescopowershares.com,PSCI.png,,NASDAQ Global Market,97868550,,,, +PSCM,Invesco S&P SmallCap Materials ETF,Invesco S&P SmallCap Materials ETF,,"The investment seeks to track the investment results that (before fees and expenses) of the S&P SmallCap 600® Capped Materials Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. basic materials companies that comprise the underlying index. These companies are principally engaged in the business of producing raw materials, including paper or wood products, chemicals, construction materials, and mining and metals. The fund is non-diversified.",http://www.invescopowershares.com,PSCM.png,,NASDAQ Global Market,21262500,,,, +PSCT,Invesco S&P SmallCap Information Technology ETF,Invesco S&P SmallCap Information Technology ETF,,"The investment seeks to track the investment results (before fees and expenses) of the S&P SmallCap 600® Capped Information Technology Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. information technology companies that comprise the underlying index. These companies are principally engaged in the business of providing information technology-related products and services, including computer hardware and software, Internet, electronics and semiconductors, and communication technologies.",http://www.invescopowershares.com,PSCT.png,,NASDAQ Global Market,330939000,,,, +PSCU,Invesco S&P SmallCap Utilities & Communication Services ETF,Invesco S&P SmallCap Utilities & Communication Services ETF,,"The investment seeks to track the investment results (before fees and expenses) of the S&P SmallCap 600® Capped Utilities & Communication Services Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. utility companies and companies in the communication services sector that comprise the underlying index. These companies are principally engaged in providing either energy, water, electric or natural gas utilities. The fund is non-diversified.",http://www.invescopowershares.com,PSCU.png,,NASDAQ Global Market,60556700,,,, +PSDO,Presidio Inc.,Presidio,Application Software,"Presidio Inc is a provider of information technology solutions to the middle market in North America. Its services include consulting, data analytics, deployment and integration, Internet of Things (IoT) solutions, cloud and hosting solutions.",http://www.presidio.com,PSDO.png,Robert Cagnazzi,Nasdaq Global Select,1290817913,Technology,Technology,Information Technology Services,Application Software +PSEC,Prospect Capital Corporation,Prospect Capital,Asset Management,Prospect Capital Corporation is a closed-end investment company. It aims to generate current income and long-term capital appreciation through debt and equity investments.,http://www.prospectstreet.com,,John F. Barry,Nasdaq Global Select,2516336609,Financial Services,Financial Services,Asset Management, +PSF,Cohen & Steers Select Preferred and Income Fund Inc.,Cohen & Steers Select Preferred and Income Fund,Asset Management,Cohen & Steers Select Preferred and Income Fund is an investment management company. It focusses on investing for the purpose of securing a higher income rate for its investors by placing funds primarily in the banking sector.,http://www.cohenandsteers.com,PSF.png,Adam M. Derechin,New York Stock Exchange,321712898,Financial Services,Financial Services,Asset Management, +PSI,Invesco Dynamic Semiconductors,Invesco Dynamic Semiconductors,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Semiconductor IntellidexSM Index. + The fund generally will invest at least 90% of its total assets in common stocks of semiconductor companies that comprise the underlying intellidex. The underlying intellidex was composed of common stocks of 30 U.S. semiconductor companies. These are companies that are principally engaged in the manufacture of semiconductors. The fund is non-diversified.",http://www.invescopowershares.com,PSI.png,,NYSE Arca,170213500,,,, +PSJ,Invesco Dynamic Software,Invesco Dynamic Software,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Software IntellidexSM Index. + The fund generally will invest at least 90% of its total assets in common stocks of software companies that comprise the underlying intellidex. The underlying intellidex was composed of common stocks of 30 U.S. software companies. These are companies that are principally engaged in the research, design, production or distribution of products or processes that relate to software applications and systems and information-based services. The fund is non-diversified.",http://www.invescopowershares.com,PSJ.png,,NYSE Arca,300230000,,,, +PSK,SPDR Wells Fargo Preferred Stock,SPDR Wells Fargo Preferred Stock,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index. + In seeking to track the performance of Wells Fargo Hybrid and Preferred Securities Aggregate Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index is a modified market capitalization weighted index designed to measure the performance of non-convertible preferred stock and securities that are functionally equivalent to preferred stock. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,626704000,,,, +PSL,Invesco DWA Consumer Staples Momentum ETF,Invesco DWA Consumer Staples Momentum ETF,,"The investment seeks to track the investment results (before fees and expenses) of the Dorsey Wright® Consumer Staples Technical Leaders Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is composed of at least 30 securities of companies in the consumer staples sector that have powerful relative strength or ""momentum"" characteristics.",http://www.invescopowershares.com,PSL.png,,NASDAQ Global Market,179359950,,,, +PSLV,Sprott Physical Silver Trust ETV,Sprott Physical Silver Trust ETV,Asset Management,"Sprott Physical Silver Trust is a closed-end mutual fund trust, created to invest and hold substantially all of its assets in physical silver bullion.",http://www.sprottphysicalsilvertrust.com,PSLV.png,,NYSE Arca,863328869,Financial Services,Financial Services,Asset Management, +PSMT,PriceSmart Inc.,PriceSmart,Retail - Defensive,Pricesmart Inc through its subsidiaries is engaged in the ownership and operation of membership shopping warehouse clubs under the trade name PriceSmart in Central America and the Caribbean.,http://www.pricesmart.com,PSMT.png,Sherry S. Bahrambeygui,Nasdaq Global Select,1884291700,Consumer Defensive,Consumer Defensive,Discount Stores,Retail - Defensive +PSO,Pearson Plc,Pearson Plc,Publishing,"Pearson PLC is a content publisher. Its products comprise of educational courseware, assessments and services, and consumer publishing.",http://www.pearson.com,PSO.png,John J Fallon,New York Stock Exchange,9501938572,Consumer Cyclical,Consumer Cyclical,Publishing, +PSP,Invesco Global Listed Private Equity,Invesco Global Listed Private Equity,,"The investment seeks to track the investment results (before fees and expenses) of the Red Rocks Global Listed Private Equity Index. + The fund generally will invest at least 90% of its total assets in securities (including American depositary receipts (""ADRs"") and global depositary receipts (""GDRs"")) that comprise the underlying index. The underlying index is composed of securities, ADRs and GDRs of 40 to 75 private equity companies, including business development companies (""BDCs""), master limited partnerships (""MLPs"") and other vehicles.",http://www.invescopowershares.com,PSP.png,,NYSE Arca,216275800,,,, +PSR,Invesco Active U.S. Real Estate Fund,Invesco Active U.S. Real Estate Fund,,"The investment seeks high total return through growth of capital and current income. + The fund invests normally at least 80% of its assets in securities of companies that are principally engaged in the U.S. real estate industry and included within the FTSE NAREIT All Equity REITs Index. It also may invest in real estate operating companies (""REOCs""), as well as securities of other companies principally engaged in the U.S. real estate industry. REOCs are similar to REITs, except that REOCs reinvest their earnings into the business, rather than distributing them to unitholders like REITs. The fund is non-diversified.",http://www.invescopowershares.com,PSR.png,,NYSE Arca,33808000,,,, +PST,ProShares UltraShort Lehman 7-10 Year Treasury,ProShares UltraShort Lehman 7-10 Year Treasury,,"The investment seeks daily investment results that correspond to two times the inverse (-2x) of the daily performance of the ICE U.S. Treasury 7-10 Year Bond Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index includes publicly-issued U.S. Treasury securities that have a remaining maturity of greater than seven years and less than or equal to ten years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. The fund is non-diversified.",http://www.proshares.com,PST.png,,NYSE Arca,88383150,,,, +PSTG,Pure Storage Inc. Class A,Pure Storage,Computer Hardware,"Pure Storage Inc provides data storage services. It provides flash optimized software, flash array hardware and cloud based management services.",http://www.purestorage.com,,Charles H. Giancarlo,New York Stock Exchange,4552059325,Technology,Technology,Data Storage,Computer Hardware +PSTI,Pluristem Therapeutics Inc.,Pluristem Therapeutics,Biotechnology,"Pluristem Therapeutics Inc is a bio-therapeutics company. It is engaged in developing off-the-shelf allogeneic cell therapy products for treatment of ischemic & inflammatory, cardiovascular, orthopedic, pulmonary, hematological, & women's health diseases.",http://www.pluristem.com,PSTI.png,Yaky Yanay / Zami Aberman,NASDAQ Capital Market,130854570,Healthcare,Healthcare,Biotechnology, +PSX,Phillips 66,Phillips 66,Oil & Gas - Refining & Marketing,Phillips 66 is an oil and gas company that purchases for resale and markets refined petroleum products. Its joint venture operates facilities in the United States and the Middle East and primarily produces olefins and polyolefins.,http://www.phillips66.com,PSX.png,Greg Garland,New York Stock Exchange,43853018027,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +PSXP,Phillips 66 Partners LP representing limited partner interest in the Partnership,Phillips 66 Partners representing limited partner interest in the Partnership,Oil & Gas - Midstream,"Phillips 66 Partners LP is engaged in transporting crude, natural gas liquids, and refined products. It mainly owns, operates, develops and acquires fee-based crude oil, refined petroleum product and natural gas liquids pipelines and terminals.",http://www.phillips66partners.com,PSXP.png,Greg Garland,New York Stock Exchange,6264227968,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +PT,Pintec Technology Holdings Limited,Pintec Technology Limited,Application Software,,http://www.pintec.com,PT.png,Wei Wei,NASDAQ Global Market,413921884,Technology,Technology,Software - Application,Application Software +PTC,PTC Inc.,PTC,Application Software,"PTC Inc is a US-based company develops and delivers technology solutions comprised of software and services that help companies design products, manage product information and improve their product development and services processes.",http://www.ptc.com,PTC.png,James E. Heppelmann,Nasdaq Global Select,10427602469,Technology,Technology,Software - Application,Application Software +PTCT,PTC Therapeutics Inc.,PTC Therapeutics,Biotechnology,"PTC Therapeutics Inc is a biopharmaceutical company. It is focused on the discovery and development of orally administered, proprietary small-molecule drugs that target post-transcriptional control processes.",http://www.ptcbio.com,PTCT.png,Stuart W. Peltz,Nasdaq Global Select,1806608533,Healthcare,Healthcare,Biotechnology, +PTE,PolarityTE Inc.,PolarityTE,Biotechnology,"PolarityTE Inc is a commercial-stage biotechnology and regenerative biomaterials company. Its focused on transforming the lives of patients by discovering, designing and developing regenerative tissue products and biomaterials.",http://www.polarityte.com,PTE.png,Denver Lough,NASDAQ Capital Market,366801312,Healthcare,Healthcare,Biotechnology, +PTEN,Patterson-UTI Energy Inc.,Patterson-UTI Energy,Oil & Gas - Drilling,"Patterson-UTI Energy Inc is a North America-based land rig drilling contractors. It operates in three segments namely, Contract Drilling Services, Pressure Pumping Services, and Oil and Natural Gas Exploration and Production.",http://www.patenergy.com,PTEN.png,William Andrew Hendricks,Nasdaq Global Select,2780719279,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +PTF,Invesco DWA Technology Momentum ETF,Invesco DWA Technology Momentum ETF,,"The investment seeks to track the investment results (before fees and expenses) of the Dorsey Wright® Technology Technical Leaders Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is composed of at least 30 securities of companies in the technology sector that have powerful relative strength or ""momentum"" characteristics.",http://www.invescopowershares.com,PTF.png,,NASDAQ Global Market,126269750,,,, +PTGX,Protagonist Therapeutics Inc.,Protagonist Therapeutics,Biotechnology,Protagonist Therapeutics Inc is a clinical-stage biopharmaceutical company with a proprietary peptide-based technology platform focused on discovering and developing new chemical entities to address significant unmet medical needs.,http://www.protagonist-inc.com,,Dinesh V. Patel,NASDAQ Global Market,210051398,Healthcare,Healthcare,Biotechnology, +PTH,Invesco DWA Healthcare Momentum ETF,Invesco DWA Healthcare Momentum ETF,,"The investment seeks to track the investment results (before fees and expenses) of the Dorsey Wright® Healthcare Technical Leaders Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is composed of at least 30 securities of companies in the healthcare sector that have powerful relative strength or ""momentum"" characteristics.",http://www.invescopowershares.com,PTH.png,,NASDAQ Global Market,201875000,,,, +PTI,Proteostasis Therapeutics Inc.,Proteostasis Therapeutics,Biotechnology,Proteostasis Therapeutics Inc operates in the healthcare sector of United States. Its business involves the discovery and development of therapeutics to correct the imbalance of the protein biosynthesis process.,http://www.proteostasis.com,PTI.png,Meenu Chhabra,NASDAQ Global Market,154203561,Healthcare,Healthcare,Biotechnology, +PTIE,Pain Therapeutics Inc.,Pain Therapeutics,Biotechnology,"Pain Therapeutics Inc is a biopharmaceutical company that develops novel drugs. The Company has four drug candidates in clinical programs, including Remoxy, Oxytrex, PTI-202 and a novel radio-labeled monoclonal antibody to treat metastatic melanoma.",http://www.paintrials.com,,Remi Barbier,NASDAQ Capital Market,18252458,Healthcare,Healthcare,Biotechnology, +PTLA,Portola Pharmaceuticals Inc.,Portola Pharmaceuticals,Biotechnology,"Portola Pharmaceuticals Inc is engaged in the healthcare sector. It develops & commercializes novel therapeutics to combat thrombosis, hematologic disorders & inflammation.",http://www.portola.com,PTLA.png,Scott Garland,Nasdaq Global Select,1792390021,Healthcare,Healthcare,Biotechnology, +PTN,Palatin Technologies Inc.,Palatin,Medical Diagnostics & Research,"Palatin Technologies Inc is a biopharmaceutical company engaged in developing targeted, receptor-specific peptide therapeutics for the treatment of diseases with unmet medical need and commercial potential.",http://www.palatin.com,PTN.png,Carl Spana,NYSE American,151871139,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +PTNR,Partner Communications Company Ltd.,Partner Communications Company,Communication Services,"Partner Communications Co Ltd is an Israeli telecommunications company. The company provides cellular and fixed-line telecommunication services, including infrastructure, ILD and ISP services under its Partner brand.",http://www.partner.co.il,PTNR.png,Isaac Benbenisti,Nasdaq Global Select,767513619,Communication Services,Communication Services,Telecom Services, +PTR,PetroChina Company Limited,PetroChina Company Limited,Oil & Gas - Integrated,"PetroChina Co Ltd is engaged in the exploration, development, production and sale of crude oil and natural gas, refining of crude oil and petroleum products, transmission of natural gas, crude oil and refined products and sale of natural gas.",http://www.petrochina.com.cn,PTR.png,,New York Stock Exchange,118268155854,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +PTSI,P.A.M. Transportation Services Inc.,P.A.M. Transportation Services,Transportation & Logistics,"P.A.M. Transportation Services Inc through its subsidiaries operates as a truckload transportation and logistics company. The company is a truckload dry-van carrier, transporting general commodities throughout the continental United States and Canada.",https://www.pamtransport.com,PTSI.png,Daniel H. Cushman,NASDAQ Global Market,300097085,Industrials,Industrials,Trucking,Transportation & Logistics +PTVCA,Protective Insurance Corporation Class A (voting) Common Stock,Protective Insurance (voting) Common Stock,Insurance - Property & Casualty,Baldwin & Lyons Inc is a US company which is engaged in marketing and underwriting property and casualty insurance and also acts as a reinsurer for limited risk. It also provides private passenger automobile products and workers' compensation.,http://www.baldwinandlyons.com,,John D. Nichols,NASDAQ Global Market,267664349,Financial Services,Financial Services,Insurance - Property & Casualty, +PTVCB,Protective Insurance Corporation Class B (nonvoting) Common Stock,Protective Insurance B (nonvoting) Common Stock,Insurance - Property & Casualty,Baldwin & Lyons Inc is a US company which is engaged in marketing and underwriting property and casualty insurance and also acts as a reinsurer for limited risk. It also provides private passenger automobile products and workers' compensation.,http://www.baldwinandlyons.com,,John D. Nichols,NASDAQ Global Market,277045509,Financial Services,Financial Services,Insurance - Property & Casualty, +PTX,Pernix Therapeutics Holdings Inc.,Pernix Therapeutics,Drug Manufacturers,"Pernix Therapeutics Holdings Inc is a specialty pharmaceutical company engaged in identifying, developing and commercializing differentiated products that address unmet medical needs.",http://www.pernixtx.com,PTX.png,John A. Sedor,NASDAQ Global Market,10325263,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +PTY,Pimco Corporate & Income Opportunity Fund,Pimco Corporate & Income Opportunity Fund,Asset Management,PIMCO Corporate & Income Oppurtunity Fds operates as a closed end management investment company. It seeks to maximize total return through a combination of current income and capital appreciation.,http:///www.pimco.com,PTY.png,Peter G. Strelow,New York Stock Exchange,1410728171,Financial Services,Financial Services,Asset Management, +PUB,People's Utah Bancorp,People's Utah Bancorp,Banks,"People's Utah Bancorp is a bank holding company. Its subsidiaries offer a full range of short-term to long-term commercial, personal and mortgage loans. It also offers mortgage loans secured by personal residences.",http://www.peoplesutah.com,,Len E. Williams,NASDAQ Capital Market,554097082,Financial Services,Financial Services,Banks - Regional - US,Banks +PUI,Invesco DWA Utilities Momentum ETF,Invesco DWA Utilities Momentum ETF,,"The investment seeks to track the investment results (before fees and expenses) of the Dorsey Wright® Utilities Technical Leaders Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is composed of at least 30 securities of companies in the utilities sector that have powerful relative strength or ""momentum"" characteristics.",http://www.invescopowershares.com,PUI.png,,NASDAQ Global Market,196679850,,,, +PUK,Prudential Public Limited Company,Prudential Public Limited Company,Insurance - Life,"Prudential PLC is a financial services group that offers life insurance, long-term savings and protection products, retirement income solutions and asset management services throughout Asia, United States and United Kingdom.",http://www.prudential.co.uk,PUK.png,Michael Andrew Wells,New York Stock Exchange,51642223780,Financial Services,Financial Services,Insurance - Life, +PULM,Pulmatrix Inc.,Pulmatrix,Biotechnology,Pulmatrix Inc is is a clinical stage biotechnology company. The Company is engaged in discovery and development of a novel class of inhaled therapeutic products intended to prevent and treat respiratory diseases and infections.,http://www.pulmatrix.com,PULM.png,Robert W. Clarke,NASDAQ Capital Market,7933575,Healthcare,Healthcare,Biotechnology, +PUMP,ProPetro Holding Corp.,ProPetro Holding,Oil & Gas - Services,ProPetro Holding Corp is an oilfield services company providing hydraulic fracturing and other complementary services to upstream oil and gas companies.,http://www.propetroservices.com,PUMP.png,Dale Redman,New York Stock Exchange,1712866405,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +PUW,Invesco WilderHill Progressive Energy,Invesco WilderHill Progressive Energy,,"The investment seeks to track the investment results (before fees and expenses) of the WilderHill Progressive Energy Index. + The fund generally will invest at least 90% of its total assets in common stocks that comprise the underlying index. The underlying index was composed of common stocks of 42 companies that are publicly traded in the United States and are engaged in a business or businesses that the index provider believes may substantially benefit from a societal shift toward the transitional energy technologies significant for reducing carbon dioxide, less-polluting use of fossil fuels, and improving energy efficiency.",http://www.invescopowershares.com,PUW.png,,NYSE Arca,14730000,,,, +PVAC,Penn Virginia Corporation,Penn Virginia,Oil & Gas - E&P,"Penn Virginia Corp is an independent oil and gas company. The company is engaged in the exploration, development, and production of crude oil, natural gas liquids, and natural gas in onshore regions of the United States.",http://www.pennvirginia.com,PVAC.png,John A. Brooks,Nasdaq Global Select,814285380,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +PVBC,Provident Bancorp Inc.,Provident Bancorp,Banks,"Provident Bancorp Inc provides a range of banking products and services to small and medium-sized commercial customers. The company, through its subsidiary, is a Massachusetts-chartered stock savings bank.",http://www.theprovidentbank.com,PVBC.png,David P. Mansfield,NASDAQ Capital Market,220082439,Financial Services,Financial Services,Banks - Regional - US,Banks +PVG,Pretium Resources Inc. (Canada),Pretium Resources (Canada),Metals & Mining,"Pretium Resources Inc is in the business of acquiring, owning, evaluating and developing gold, silver, copper mineral interests and owns the Brucejack and Snowfield Projects located in Northwest British Columbia, Canada.",http://www.pretivm.com,,Joseph J. Ovsenek,New York Stock Exchange,1412530908,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +PVH,PVH Corp.,PVH,Manufacturing - Apparel & Furniture,"PVH Corp is apparel company, which designs and markets branded dress shirts, neckwear, sportswear, jeanswear, intimate apparel, swim products, handbags, footwear and other related products. Its brands include Tommy Hilfiger and Calvin Klein.",http://www.pvh.com,PVH.png,Emanuel Chirico,New York Stock Exchange,8421756686,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +PVI,Invesco VRDO Tax Free Weekly,Invesco VRDO Tax Free Weekly,,"The investment seeks to track the investment results (before fees and expenses) of the Bloomberg U.S. Municipal AMT-Free Weekly VRDO Index (the ""underlying index""). + The fund generally will invest at least 80% of its total assets in variable rate demand obligation bonds that are exempt from federal income tax with interest rates that reset weekly, which comprise the underlying index, which is comprised of municipal securities issued in the primary market as VRDOs.",http://www.invescopowershares.com,PVI.png,,NYSE Arca,62350000,,,, +PVL,Permianville Royalty Trust Trust Units,Permianville Royalty Trust Trust Units,Oil & Gas - E&P,"Enduro Royalty Trust is engaged in the production and development of oil and natural gas from properties located in the Rockies, the Permian Basin of west Texas and southeastern New Mexico, and the Arklatex region of Texas and Louisiana.",http://www.enduroroyaltytrust.com,,,New York Stock Exchange,78309000,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +PVTL,Pivotal Software Inc. Class A,Pivotal Software,Application Software,"Pivotal Software Inc provides a cloud-native platform, It accelerates and streamlines software development by reducing the complexity of building, deploying and operating new cloud-native applications and modernizing legacy applications.",https://www.pivotal.io,,Robert C. Mee,New York Stock Exchange,5022915712,Technology,Technology,Software - Application,Application Software +PW,Power REIT (MD),Power REIT (MD),REITs,"Power REIT holds, develops, acquires and manages real estate assets related to transportation and energy infrastructure in the United States.",http://www.pwreit.com,,David H. Lesser,NYSE American,10166076,Real Estate,Real Estate,REIT - Diversified,REITs +PWB,Invesco Dynamic Large Cap Growth,Invesco Dynamic Large Cap Growth,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Large Cap Growth IntellidexSM Index. + The fund generally will invest at least 90% of its total assets in common stocks of large capitalization companies that comprise the underlying intellidex. The intellidex provider. considers a company to be a large capitalization company if it falls within the underlying intellidex model. The underlying intellidex for the fund is composed of 50 large capitalization U.S. growth stocks that the intellidex provider includes principally on the basis of their capital appreciation potential.",http://www.invescopowershares.com,PWB.png,,NYSE Arca,682906950,,,, +PWC,Invesco Dynamic Market,Invesco Dynamic Market,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Market IntellidexSM Index. + The fund generally will invest at least 90% of its total assets in common stocks that comprise the underlying intellidex. The underlying intellidex was composed of 100 U.S. stocks that the intellidex provider, strictly in accordance with its guidelines and mandated procedures, included pursuant to a proprietary selection methodology. Stocks are selected from the top of each sector and size category in a manner designed to produce an index with sector and size dispersion similar to the overall broad market.",http://www.invescopowershares.com,PWC.png,,NYSE Arca,156004200,,,, +PWOD,Penns Woods Bancorp Inc.,Penns Woods Bancorp,Banks,"Penns Woods Bancorp Inc is a bank holding company. It is engaged in a full-service commercial banking business, making available to the community a range of financial services including installment loans, credit cards, among others.",https://www.jssb.com,,Richard Grafmyre,Nasdaq Global Select,176167627,Financial Services,Financial Services,Banks - Regional - US,Banks +PWR,Quanta Services Inc.,Quanta Services,Engineering & Construction,Quanta Services Inc is a provider of specialty contracting services. The company offers infrastructure solutions to the electric power and oil and gas industries in North America and in select international markets.,http://www.quantaservices.com,PWR.png,Earl C. Austin,New York Stock Exchange,5032218680,Industrials,Industrials,Engineering & Construction, +PWV,Invesco Dynamic Large Cap Value,Invesco Dynamic Large Cap Value,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Large Cap Value IntellidexSM Index. + The fund generally will invest at least 90% of its total assets in common stocks of large capitalization companies that comprise the underlying intellidex. The underlying intellidex for the fund is composed of 50 large capitalization U.S. value stocks that, strictly in accordance with its guidelines and mandated procedures, the intellidex provider includes principally on the basis of their capital appreciation potential.",http://www.invescopowershares.com,PWV.png,,NYSE Arca,1134570000,,,, +PWZ,Invesco California AMT-Free Municipal Bond Portfolio,Invesco California AMT-Free Municipal Bond Portfolio,,"The investment seeks to track the investment results (before fees and expenses) of the ICE BofAML California Long-Term Core Plus Municipal Securities Index. + The fund generally will invest at least 80% of its total assets in municipal securities that comprise the underlying index and that also are exempt from the federal AMT. The underlying index is composed of U.S. dollar-denominated, investment grade, tax-exempt debt publicly issued by California or any U.S. territory or their political subdivisions, in the U.S. domestic market with a term of at least 15 years remaining to final maturity. It is non-diversified.",http://www.invescopowershares.com,PWZ.png,,NYSE Arca,312984000,,,, +PXD,Pioneer Natural Resources Company,Pioneer Natural Resources Company,Oil & Gas - E&P,Pioneer Natural Resources Co is an independent oil and gas exploration and production company with operations in the United States. Its focus includes the Permian Basin and Eagle Ford Shale regions of Texas.,http://www.pxd.com,PXD.png,Timothy L. Dove,New York Stock Exchange,24456195909,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +PXE,Invesco Dynamic Energy Exploration &Production,Invesco Dynamic Energy Exploration &Production,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Energy Exploration & Production IntellidexSM Index. + The fund invests at least 90% of its total assets in common stocks of companies engaged in energy exploration and production that comprise the underlying intellidex. The intellidex was composed of common stocks of 30 U.S. companies involved in the exploration and production of natural resources used to produce energy. These companies are engaged principally in exploration, extraction and production of crude oil and natural gas from land-based or offshore wells. The fund is non-diversified.",http://www.invescopowershares.com,PXE.png,,NYSE Arca,44212500,,,, +PXF,Invesco FTSE RAFI Developed Markets ex-U.S.,Invesco FTSE RAFI Developed Markets ex-U.S.,,"The investment seeks to track the investment results (before fees and expenses) of the FTSE RAFI Developed ex U.S. 1000 Index (the ""underlying index""). + The fund will invest at least 90% of its total assets in the securities of companies originating in countries that are classified as ""developed"" within the country classification definition of FTSE International Limited, excluding the United States, and that comprise the underlying index, as well as American depositary receipts (""ADRs"") and global depositary receipts (""GDRs"") that are based on the securities in the underlying index.",http://www.invescopowershares.com,PXF.png,,NYSE Arca,1457540000,,,, +PXH,Invesco FTSE RAFI Emerging Markets,Invesco FTSE RAFI Emerging Markets,,"The investment seeks to track the investment results (before fees and expenses) of the FTSE RAFI Emerging Markets Index (the ""underlying index""). + The fund will invest at least 90% of its total assets in securities of companies domiciled in countries that are classified as emerging markets within the country classification definition of FTSE International Limited that comprise the underlying index, as well as ADRs and GDRs that are based on the securities in the underlying index. The underlying index is designed to track the performance of securities of companies domiciled in emerging market countries with the highest ranking cumulative score.",http://www.invescopowershares.com,PXH.png,,NYSE Arca,1336257000,,,, +PXI,Invesco DWA Energy Momentum ETF,Invesco DWA Energy Momentum ETF,,"The investment seeks to track the investment results (before fees and expenses) of the Dorsey Wright® Energy Technical Leaders Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is composed of at least 30 securities of companies in the energy sector that have powerful relative strength or ""momentum"" characteristics.",http://www.invescopowershares.com,PXI.png,,NASDAQ Global Market,57083250,,,, +PXJ,Invesco Dynamic Oil & Gas Services,Invesco Dynamic Oil & Gas Services,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Oil Services IntellidexSM Index. + The fund generally will invest at least 90% of its total assets in common stocks of companies that assist in the production, processing and distribution of oil and gas that comprise the underlying intellidex. The underlying intellidex was composed of common stocks of 30 U.S. companies that assist in the production, processing and distribution of oil and gas. The fund is non-diversified.",http://www.invescopowershares.com,PXJ.png,,NYSE Arca,18868000,,,, +PXLG,Invesco Russell Top 200 Pure Growth,Invesco Russell Top 200 Pure Growth,,"The investment seeks to track the investment results (before fees and expenses) of the Russell Top 200® Pure Growth Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the component securities that comprise the underlying index. The underlying index is composed of a subset of securities from the Russell Top 200® Index, which is composed of the largest 200 securities of the Russell 3000® Index, an index designed to measure the performance of the largest 3,000 companies in the U.S. equity market.",http://www.invescopowershares.com,PXLG.png,,NYSE Arca,265200000,,,, +PXLV,Invesco Russell Top 200 Pure Value,Invesco Russell Top 200 Pure Value,,"The investment seeks to track the investment results (before fees and expenses) of the Russell Top 200® Pure Value Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the component securities that comprise the underlying index. The underlying index is composed of a subset of securities from the Russell Top 200® Index, which is composed of the largest 200 securities of the Russell 3000® Index, an index designed to measure the performance of the largest 3,000 companies in the U.S. equity market.",http://www.invescopowershares.com,PXLV.png,,NYSE Arca,97194760,,,, +PXLW,Pixelworks Inc.,Pixelworks,Semiconductors,Pixelworks Inc manufactures and sells semiconductor products primarily in Japan. The company's technology provides key essentials for the development of display features in electronic devices such as smartphones and tablets.,http://www.pixelworks.com,PXLW.png,Todd A. Debonis,NASDAQ Global Market,145329333,Technology,Technology,Semiconductors, +PXMG,Invesco Russell MidCap Pure Growth,Invesco Russell MidCap Pure Growth,,"The investment seeks to track the investment results (before fees and expenses) of the Russell Midcap® Pure Growth Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the component securities that comprise the underlying index. The underlying index is composed of a subset of securities from the Russell Midcap® Index, which is composed of the smallest 800 securities of the Russell 1000® Index, an index designed to measure the performance of the largest 1,000 companies in the U.S. equity market.",http://www.invescopowershares.com,PXMG.png,,NYSE Arca,316380000,,,, +PXMV,Invesco Russell Midcap Pure Value,Invesco Russell Midcap Pure Value,,"The investment seeks to track the investment results (before fees and expenses) of the Russell Midcap® Pure Value Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the component securities that comprise the underlying index. The underlying index is composed of a subset of securities from the Russell Midcap® Index, which is composed of the smallest 800 securities of the Russell 1000® Index, an index designed to measure the performance of the largest 1,000 companies in the U.S. equity market.",http://www.invescopowershares.com,PXMV.png,,NYSE Arca,50542965,,,, +PXQ,Invesco Dynamic Networking,Invesco Dynamic Networking,,"The investment seeks to track the investment results (before fees and expenses) of the Dynamic Networking IntellidexSM Index. + The fund generally will invest at least 90% of its total assets in common stocks of networking companies that comprise the underlying intellidex. The underlying intellidex was composed of common stocks of 30 U.S. networking companies. These are companies that are principally engaged in the development, manufacture, sale or distribution of products, services or technologies that support the flow of electronic information, including voice, data, images and commercial transactions. It is non-diversified.",http://www.invescopowershares.com,PXQ.png,,NYSE Arca,54481800,,,, +PXR,Invesco Emerging Markets Infrastructure,Invesco Emerging Markets Infrastructure,,"The investment seeks to track the investment results (before fees and expenses) of the S-Network Emerging Infrastructure Builders IndexSM. + The fund will invest at least 90% of its total assets in the equity securities of companies involved in the following sectors related to infrastructure construction and development in emerging market countries: 1) construction and engineering; 2) construction machinery; 3) construction materials; 4) diversified metals and mining; 5) heavy electrical equipment; 6) industrial machinery; and 7) steel, and that comprise the underlying index, as well as ADRs and GDRs that are based on the securities in the underlying index.",http://www.invescopowershares.com,PXR.png,,NYSE Arca,15574500,,,, +PXS,Pyxis Tankers Inc.,Pyxis Tankers,Transportation & Logistics,"Pyxis Tankers Inc is an international maritime transportation company. It owns a fleet which comprises of six double hull product tankers which include Pyxis epsilon, Pyxis theta, Pyxis malou, Pyxis delta, Northsea alpha and Northsea beta.",http://www.pyxistankers.com,PXS.png,Valentios Valentis,NASDAQ Capital Market,21358085,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +PXSG,Invesco Russell 2000 Pure Growth,Invesco Russell 2000 Pure Growth,,"The investment seeks to track the investment results (before fees and expenses) of the Russell 2000® Pure Growth Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the component securities that comprise the underlying index. The underlying index is composed of a subset of securities from the Russell 2000® Index, which is composed of the smallest 2,000 securities of the Russell 3000® Index, an index designed to measure the performance of the largest 3,000 companies in the U.S. equity market.",http://www.invescopowershares.com,PXSG.png,,NYSE Arca,72057500,,,, +PXSV,Invesco Russell 2000 Pure Value,Invesco Russell 2000 Pure Value,,"The investment seeks to track the investment results (before fees and expenses) of the Russell 2000® Pure Value Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the component securities that comprise the underlying index. The underlying index is composed of a subset of securities from the Russell 2000® Index, which is composed of the smallest 2,000 securities of the Russell 3000® Index, an index designed to measure the performance of the largest 3,000 companies in the U.S. equity market.",http://www.invescopowershares.com,PXSV.png,,NYSE Arca,76934000,,,, +PYDS,Payment Data Systems Inc.,Payment Data Systems,Application Software,"Payment Data Systems Inc is engaged in providing integrated payment solutions. It offers range of customised services to merchants, billers, banks, service bureaus and card issuers.",http://www.paymentdata.com,PYDS.png,Louis A. Hoch,NASDAQ Capital Market,52454523,Technology,Technology,Software - Infrastructure,Application Software +PYN,PIMCO New York Municipal Income Fund III of Beneficial Interest,PIMCO New York Municipal Income Fund III of Beneficial Interest,Asset Management,"PIMCO New York Municipal Income Fund III is a United States based closed-end management investment company. Its investment objective is to seek to provide current income exempt from federal, New York State and New York City income tax.",http://www.pimco.com,PYN.png,,New York Stock Exchange,55180992,Financial Services,Financial Services,Asset Management, +PYPL,PayPal Holdings Inc.,PayPal,Credit Services,"PayPal Holdings Inc is a technology platform company that enables digital and mobile payments on behalf of consumers and merchants. The company's payments platform includes PayPal, PayPal Credit, Venmo, Xoom and Braintree products.",https://www.paypal.com,PYPL.png,Daniel H. Schulman,Nasdaq Global Select,107937560000,Financial Services,Financial Services,Credit Services, +PYX,Pyxus International Inc.,Pyxus International,Tobacco Products,"Alliance One International Inc is engaged in purchasing, processing, packaging, storing and shipping of leaf tobacco and other consumer tobacco products.",http://www.aointl.com,,J. Pieter Sikkel,New York Stock Exchange,151452868,Consumer Defensive,Consumer Defensive,Tobacco,Tobacco Products +PYZ,Invesco DWA Basic Materials Momentum ETF,Invesco DWA Basic Materials Momentum ETF,,"The investment seeks to track the investment results (before fees and expenses) of the Dorsey Wright® Basic Materials Technical Leaders Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is composed of at least 30 securities of companies in the basic materials sector that have powerful relative strength or ""momentum"" characteristics.",http://www.invescopowershares.com,PYZ.png,,NASDAQ Global Market,71376000,,,, +PZA,Invesco National AMT-Free Municipal Bond ETFo,Invesco National AMT-Free Municipal Bond ETFo,,"The investment seeks to track the investment results (before fees and expenses) of the ICE BofAML National Long-Term Core Plus Municipal Securities Index (the ""underlying index""). + The fund generally will invest at least 80% of its total assets in municipal securities that comprise the underlying index and that also are exempt from the federal alternative minimum tax (""AMT""). The underlying index is composed of U.S. dollar-denominated, investment grade, tax-exempt debt publicly issued by U.S. states and territories or their political subdivisions, in the U.S. domestic market with a term of at least 15 years remaining to final maturity.",http://www.invescopowershares.com,PZA.png,,NYSE Arca,1521142000,,,, +PZC,PIMCO California Municipal Income Fund III of Beneficial Interest,PIMCO California Municipal Income Fund III of Beneficial Interest,Asset Management,PIMCO CA Muni Income Fund III operates as a closed-end management investment company. The investment objective of the fund is to seek to provide current income exempt from federal and California income tax.,http://www.pimco.com,PZC.png,Peter G. Strelow,New York Stock Exchange,238316350,Financial Services,Financial Services,Asset Management, +PZD,Invesco Cleantech,Invesco Cleantech,,"The investment seeks to track the investment results (before fees and expenses) of The Cleantech IndexTM. + The fund generally will invest at least 90% of its total assets in securities that comprise the underlying index, which is designed to track the performance of publicly traded clean technology (or ""cleantech"") companies. Cleantech considers a company to be a cleantech company when it derives at least 50% of its revenues or operating profits from cleantech businesses.",http://www.invescopowershares.com,PZD.png,,NYSE Arca,160836000,,,, +PZG,Paramount Gold Nevada Corp.,Paramount Gold Nevada,Metals & Mining,Paramount Gold Nevada Corp is an exploration stage mining company with projects in Nevada and northern Mexico. The Company acquires and develops known precious metals deposits in large-scale geological environments in North America.,http://www.paramountnevada.com,PZG.png,Glen Van Treek,NYSE American,24835533,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +PZI,Invesco Zacks Micro Cap,Invesco Zacks Micro Cap,,"The investment seeks to track the investment results (before fees and expenses) of the Zacks Micro Cap IndexTM. + The fund generally will invest at least 90% of its total assets in common stocks of micro capitalization companies that comprise the underlying index. The underlying index was composed of 400 U.S. stocks that, strictly in accordance with its guidelines and mandated procedures, Zacks includes from a universe of 7,000 domestic companies.",http://www.invescopowershares.com,PZI.png,,NYSE Arca,16919500,,,, +PZN,Pzena Investment Management Inc Class A,Pzena Investment Management,Asset Management,Pzena Investment Management Inc is a global investment management firm that employs a value investment approach. It provides investment management and advisory services to funds in both U.S. and non-U.S. capital markets.,http://www.pzena.com,,Richard S. Pzena,New York Stock Exchange,620615903,Financial Services,Financial Services,Asset Management, +PZT,Invesco New York AMT-Free Municipal Bond,Invesco New York AMT-Free Municipal Bond,,"The investment seeks to track the investment results (before fees and expenses) of the ICE BofAML New York Long-Term Core Plus Municipal Securities Index (the ""underlying index""). + The fund generally will invest at least 80% of its total assets in municipal securities that comprise the underlying index and that also are exempt from the federal alternative minimum tax. The index is composed of U.S. dollar-denominated, investment grade, tax-exempt debt publicly issued by New York or any U.S. territory or their political subdivisions, in the U.S. domestic market with a term of at least 15 years remaining to final maturity. It is non-diversified.",http://www.invescopowershares.com,PZT.png,,NYSE Arca,61085250,,,, +PZZA,Papa John's International Inc.,Papa John's International,Restaurants,"Papa John's International Inc operates and franchises pizza delivery and carryout restaurants activities. The company also operates dine-in and delivery restaurants under the trademark ""Papa John's"".",http://www.papajohns.com,PZZA.png,Steve Ritchie,Nasdaq Global Select,1369700971,Consumer Cyclical,Consumer Cyclical,Restaurants, +QABA,First Trust NASDAQ ABA Community Bank Index Fund,First Trust NASDAQ ABA Community Bank Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ OMX® ABA Community Bank IndexSM. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is a market-capitalization-weighted index.",http://www.ftportfolios.com,QABA.png,,NASDAQ Global Market,230280097,,,, +QADA,QAD Inc.,QAD,Application Software,"QAD Inc provides enterprise software solutions for manufacturing companies across the automotive, life sciences, consumer products, food and beverage, high technology and industrial products industries.",http://www.qad.com,QADA.png,Anton Chilton,Nasdaq Global Select,863182970,Technology,Technology,Software - Application,Application Software +QADB,QAD Inc.,QAD,Application Software,"QAD Inc provides enterprise software solutions for manufacturing companies across the automotive, life sciences, consumer products, food and beverage, high technology and industrial products industries.",http://www.qad.com,QADB.png,Anton Chilton,Nasdaq Global Select,628251179,Technology,Technology,Software - Application,Application Software +QAI,IQ Hedge MultiIQ Hedge Multi-Strategy Tracker,IQ Hedge MultiIQ Hedge Multi-Strategy Tracker,,"The investment seeks investment results that correspond generally to the price and yield performance of its underlying index, the IQ Hedge Multi-Strategy Index. + The fund is a ""fund of funds"" which means it invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its underlying index, which includes underlying funds. The underlying index consists of a number of components (""underlying index Components"") selected in accordance with IndexIQ's rules-based methodology of such underlying index.",http://www.indexiq.com,QAI.png,,NYSE Arca,1290746250,,,, +QBAK,Qualstar Corporation,Qualstar,Computer Hardware,Qualstar Corp is a U.S based provider of data storage systems marketed under the Qualstar brand and of power solutions marketed under the N2Power brand.,http://www.qualstar.com,QBAK.png,Steven N. Bronson,NASDAQ Capital Market,11879084,Technology,Technology,Electronic Components,Computer Hardware +QCLN,First Trust NASDAQ Clean Edge Green Energy Index Fund,First Trust NASDAQ Clean Edge Green Energy Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ® Clean Edge® Green Energy IndexSM. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is a modified market capitalization-weighted index designed to track the performance of companies whose securities are listed on NASDAQ, NYSE MKT or NYSE that are primarily manufacturers, developers, distributors or installers of clean-energy technologies. It is non-diversified.",http://www.ftportfolios.com,QCLN.png,,NASDAQ Global Market,93436040,,,, +QCOM,QUALCOMM Incorporated,QUALCOMM Incorporated,Semiconductors,"Qualcomm Inc develops and licenses wireless technology. It also engages in designing chips for mobile phones. The company is also the world's largest wireless chip vendor, supplying many premier handset makers with leading-edge processors.",http://www.qualcomm.com,QCOM.png,Steven M. Mollenkopf,Nasdaq Global Select,61271725708,Technology,Technology,Semiconductors, +QCRH,QCR Holdings Inc.,QCR,Banks,"QCR Holdings Inc is engaged in the financial service sector. As a banking firm, subsidiaries it provides commercial and consumer banking, & trust & asset management services.",http://www.qcrh.com,QCRH.png,Douglas M. Hultquist,NASDAQ Global Market,545421818,Financial Services,Financial Services,Banks - Regional - US,Banks +QD,Qudian Inc. American Depositary Shares each representing one Class A,Qudian American Depositary Shares each representing one,Credit Services,"Qudian Inc is engaged in the operation of online platforms to provide small cash credit products in China. It uses big data-enabled technologies, such as artificial intelligence and machine learning, to transform the consumer finance experience in China.",http://www.qudian.com,,Min Luo,New York Stock Exchange,1713910273,Financial Services,Financial Services,Credit Services, +QDEF,FlexShares Quality Dividend Defensive Index Fund,FlexShares Quality Dividend Defensive Index Fund,,"The investment seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the Northern Trust Quality Dividend Defensive IndexSM. + The fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the underlying index. The underlying index is designed to provide exposure to a high-quality, income-oriented portfolio of U.S. equity securities, with an emphasis on long-term capital growth and a targeted overall volatility that is lower than that of the Northern Trust 1250 IndexSM.",http://www.flexshares.com,QDEF.png,,NYSE Arca,343091043,,,, +QDEL,Quidel Corporation,Quidel,Medical Diagnostics & Research,"Quidel Corp is engaged in the development, manufacturing, and marketing of rapid diagnostic testing solutions. It includes applications in infectious diseases, women's health, gastrointestinal diseases, and others.",http://www.quidel.com,QDEL.png,Douglas C. Bryant,Nasdaq Global Select,2305548076,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +QDF,FlexShares Quality Dividend Index Fund,FlexShares Quality Dividend Index Fund,,"The investment seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the Northern Trust Quality Dividend IndexSM. + Under normal circumstances, the fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the underlying index. The underlying index is designed to provide exposure to a high-quality, income-oriented portfolio of U.S. equity securities, with an emphasis on long-term capital growth and a targeted overall volatility similar to that of the Northern Trust 1250 IndexSM.",http://www.flexshares.com,QDF.png,,NYSE Arca,1738800043,,,, +QDYN,FlexShares Quality Dynamic Index Fund,FlexShares Quality Dynamic Index Fund,,"The investment seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the Northern Trust Quality Dividend Dynamic IndexSM. + The fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the index. The underlying index is designed to provide exposure to a high-quality, income-oriented portfolio of U.S. equity securities, with an emphasis on long-term capital growth and a targeted overall volatility that is greater than that of the Northern Trust 1250 IndexSM. It may also invest up to 20% of its assets in cash and cash equivalents.",http://www.flexshares.com,QDYN.png,,NYSE Arca,54808042,,,, +QEP,QEP Resources Inc.,QEP Resources,Oil & Gas - Integrated,"QEP Resources Inc is a crude oil and natural gas exploration and production company focused in two regions of the United States: the Northern Region (North Dakota, Wyoming and Utah) and the Southern Region (Texas and Louisiana).",http://www.qepres.com,,Timothy Cutt,New York Stock Exchange,1922579903,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +QES,Quintana Energy Services Inc.,Quintana Energy Services,Oil & Gas - Services,Quintana Energy Services Inc provides diversified oilfield services to onshore oil and natural gas E&P (Exploration and Production) companies operating in both conventional and unconventional plays in all the active major basins throughout the U.S.,http://www.quintanaenergyservices.com,QES.png,Rogers Herndon,New York Stock Exchange,165740440,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +QFIN,360 Finance Inc.,360 Finance,Credit Services,,http://www.360jie.com.cn,,Jun Xu,NASDAQ Global Market,1869742589,Financial Services,Financial Services,Credit Services, +QGEN,Qiagen N.V.,Qiagen N.V.,Medical Diagnostics & Research,"Qiagen NV provides sample and assay technologies to extract, purify, amplify, and interpret DNA (Deoxyribonucleic acid), RNA (Ribonucleic acid), and proteins. It also offers kits, assays, related automated systems and bioinformatics solutions.",http://www.qiagen.com,QGEN.png,Peer M. Schatz,New York Stock Exchange,8296294140,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +QHC,Quorum Health Corporation,Quorum Health,Health Care Providers,"Quorum Health Corp along with its subsidiaries owns and operates hospitals. Its hospital provides services including general acute care, emergency room, general & specialty surgery, medicine, obstetrics, diagnostic, psychiatric & rehabilitation services.",http://www.quorumhealth.com,,Robert H. Fish,New York Stock Exchange,88277395,Healthcare,Healthcare,Medical Care,Health Care Providers +QIWI,QIWI plc,QIWI plc,Credit Services,QIWI PLC along with its subsidiaries is engaged in operating electronic online payment systems in Russia and sells electronic payment kiosks and maintains banking activity supporting processing of payments.,https://www.qiwi.com,QIWI.png,Sergey Solonin,Nasdaq Global Select,975906544,Financial Services,Financial Services,Credit Services, +QLD,ProShares Ultra QQQ,ProShares Ultra QQQ,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the NASDAQ-100 Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index includes 100 of the largest domestic and international non-financial companies listed on the Nasdaq Stock Market based on market capitalization. The fund is non-diversified.",http://www.proshares.com,QLD.png,,NYSE Arca,1687257000,,,, +QLTA,iShares Aaa A Rated Corporate Bond,iShares Aaa Rated Corporate Bond,,"The investment seeks to track the investment results of the Bloomberg Barclays U.S. Corporate Aaa - A Capped Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The underlying index is a subset of the Bloomberg Barclays U.S. Corporate Index, which measures the performance of the Aaa - A rated range of the fixed-rate, U.S. dollar-denominated taxable, corporate bond market.",http://www.ishares.com,QLTA.png,,NYSE Arca,247956250,,,, +QLYS,Qualys Inc.,Qualys,Application Software,"Qualys Inc provides cloud security and compliance solutions to organizations identifying security risks to their IT infrastructures, to protect their IT systems from cyber-attacks and achieve compliance with internal policies and external regulations.",http://www.qualys.com,QLYS.png,Philippe F. Courtot,Nasdaq Global Select,3663837791,Technology,Technology,Software - Application,Application Software +QMN,IQ Hedge Market Neutral Tracker,IQ Hedge Market Neutral Tracker,,"The investment seeks investment results that correspond (before fees and expenses) generally to the price and yield performance of its underlying index, the IQ Hedge Market Neutral Index. + The fund is a ""fund of funds"" which means it invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its underlying index, which includes underlying funds. The underlying index consists of a number of components (""underlying index components"") selected in accordance with IndexIQ's rules-based methodology of such underlying index.",http://www.indexiq.com,QMN.png,,NYSE Arca,15408000,,,, +QNST,QuinStreet Inc.,QuinStreet,Online Media,"QuinStreet Inc is an online marketing and media company that delivers qualified clicks and inquiries at low cost with great scalability. The company's operations and revenue are in North America, but has emerging businesses in Brazil and India.",http://www.quinstreet.com,QNST.png,Douglas Valenti,Nasdaq Global Select,944394752,Technology,Technology,Internet Content & Information,Online Media +QQEW,First Trust NASDAQ-100 Equal Weighted Index Fund,First Trust NASDAQ-100 Equal Weighted Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ-100 Equal Weighted IndexSM. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The NASDAQ-100 Equal Weighted Index is the equal-weighted version of the NASDAQ-100 Index® which includes 100 of the largest non-financial companies listed on Nasdaq based on market capitalization.",http://www.ftportfolios.com,QQEW.png,,NASDAQ Global Market,549054124,,,, +QQQ,Invesco QQQ Trust Series 1,Invesco QQQ Trust Series 1,,"The investment seeks investment results that generally correspond to the price and yield performance of the index. + To maintain the correspondence between the composition and weights of the securities in the trust (the ""securities"") and the stocks in the NASDAQ-100 Index®, the adviser adjusts the securities from time to time to conform to periodic changes in the identity and/or relative weights of index securities. The composition and weighting of the securities portion of a portfolio deposit are also adjusted to conform to changes in the index.",http://www.invescopowershares.com,QQQ.png,,NASDAQ Global Market,66791296000,,,, +QQQE,Direxion NASDAQ-100 Equal Weighted Index Shares,Direxion NASDAQ-100 Equal Weighted Index Shares,,"The investment seeks investment results before fees and expenses that track the NASDAQ-100® Equal Weighted Index. + The fund, under normal circumstances, invests at least 80% of its assets in the securities that comprise the index. The index is the equal weighted version of the NASDAQ-100 Index® which includes 100 of the largest domestic and international non-financial companies listed on the NASDAQ® Stock Market based on market capitalization. The fund is non-diversified.",http://www.direxioninvestments.com/,QQQE.png,,NYSE Arca,173568843,,,, +QQQX,Nuveen NASDAQ 100 Dynamic Overwrite Fund,Nuveen NASDAQ 100 Dynamic Overwrite Fund,Asset Management,"The Fund intends to pursue its investment objective principally through a two-part strategy, namely The NASDAQ Investment Portfolio and The Option Strategies. Firstly, the Fund will invest, under normal circumstances, substantially all of its net assets in a portfolio of investments (NASDAQ Investment Portfolio) designed to closely track the performance, before fees and expenses, of the NASDAQ 100ª Index. The NASDAQ Investment Portfolio may include stocks that are members of the Index, stocks which are not members of the Index, and other investments that have economic characteristics similar to the securities that constitute the Index. These other investments may include futures, forwards, swaps, option contracts based on the Index and options on futures and swaps, as well as investment funds or baskets of securities with a composition similar to all or a portion of the Index. Secondly, in attempting to generate premium income and reduce the volatility of the Funds returns, with the intent of improving the Funds risk-adjusted returns, the Fund will write (sell) call options on the Index (Written Options) that are fully collateralized by the NASDAQ Investment Portfolio. Under normal circumstances, the notional value of the Written Options is not expected to exceed 50% of the Funds net assets.",https://www.nuveen.com,QQQX.png,,Nasdaq Global Select,813924737,Financial Services,Financial Services,Asset Management, +QQXT,First Trust NASDAQ-100 Ex-Technology Sector Index Fund,First Trust NASDAQ-100 Ex-Technology Sector Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ-100 Ex-Tech Sector IndexSM. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is an equal-weighted index based on the securities of the NASDAQ-100 Index® that are not classified as ""technology"" according to the Industry Classification Benchmark (""ICB"") classification system and, as a result, is a subset of the NASDAQ-100 Index®.",http://www.ftportfolios.com,QQXT.png,,NASDAQ Global Market,87633403,,,, +QRHC,Quest Resource Holding Corporation.,Quest Resource Holding Corporation.,Waste Management,"Quest Resource Holding Corporation provides one-stop management programs to reuse, recycle, and dispose of a wide variety of waste streams and recyclables generated by the client's business.",http://www.qrhc.com,,S. Ray Hatch,NASDAQ Capital Market,22663807,Industrials,Industrials,Waste Management, +QRTEA,Qurate Retail Inc. Series A Common Stock,Qurate Retail Series Common Stock,Retail - Apparel & Specialty,"Qurate Retail Inc, formerly QVC Group is engaged in the video and on-line commerce industries in North America, Europe and Asia. It markets and sells consumer products by means of its televised shopping programs and through the Internet.",http://www.libertyinteractive.com,,Michael A. George,Nasdaq Global Select,9866754199,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +QRTEB,Qurate Retail Inc. Series B Common Stock,Qurate Retail Series B Common Stock,Retail - Apparel & Specialty,"Qurate Retail Inc, formerly QVC Group is engaged in the video and on-line commerce industries in North America, Europe and Asia. It markets and sells consumer products by means of its televised shopping programs and through the Internet.",http://www.libertyinteractive.com,,Michael A. George,Nasdaq Global Select,9976859176,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +QRVO,Qorvo Inc.,Qorvo,Semiconductors,"Qorvo Inc is a semiconductor product manufacturer. It sells its products to companies engaged in the telecommunication, infrastructure and defense industries.",http://www.qorvo.com,QRVO.png,Robert A. Bruggeworth,Nasdaq Global Select,8246230279,Technology,Technology,Semiconductors, +QSR,Restaurant Brands International Inc.,Restaurant Brands International,Restaurants,"Restaurant Brands International Inc is a quick service restaurant company. It owns and operates restaurants brands include Burger King, Tim Hortons, and Popeyes Louisiana Kitchen.",http://www.rbi.com,QSR.png,Jose E. Cil,New York Stock Exchange,15737581080,Consumer Cyclical,Consumer Cyclical,Restaurants, +QSY,WisdomTree U.S. Quality Shareholder Yield Fund,WisdomTree U.S. Quality Shareholder Yield Fund,,"The investment seeks income and capital appreciation. + The fund, an exchange traded fund, is actively managed using a model-based approach. It seeks to achieve its investment objective by investing primarily in U.S. equity securities that provide a high ""total shareholder yield"" and exhibit favorable quality characteristics that demonstrate a company's profitability, such as strong ROE and/or ROA. The fund invests primarily in equity securities of companies domiciled in the U.S. or listed on a U.S. exchange. The advisor generally expects to invest in large- and mid-capitalization companies and may invest in any sector. The fund is non-diversified.",http://www.wisdomtree.com,QSY.png,,NYSE Arca,37419525,,,, +QTEC,First Trust NASDAQ-100- Technology Index Fund,First Trust NASDAQ-100- Technology Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ-100 Technology Sector IndexSM. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The index is an equal-weighted index based on the securities of the NASDAQ-100 Index® that are classified as ""technology"" according to the Industry Classification Benchmark classification system.",http://www.ftportfolios.com,QTEC.png,,NASDAQ Global Market,2159050406,,,, +QTNA,Quantenna Communications Inc.,Quantenna Communications,Semiconductors,"Quantenna Communications Inc is engaged in the design, development, and marketing of high-speed wireless communication solutions enabling wireless local area networking.",http://www.quantenna.com,QTNA.png,Sam Heidari,Nasdaq Global Select,584480568,Technology,Technology,Semiconductors, +QTNT,Quotient Limited,Quotient Limited,Medical Diagnostics & Research,Quotient Ltd is a commercial-stage diagnostics company engaged in reducing healthcare costs and improving patient care with focus in blood grouping and donor disease screening.,http://www.quotientbd.com,,Franz Walt,NASDAQ Global Market,646871483,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +QTRH,Quarterhill Inc.,Quarterhill,Communication Equipment,"Quarterhill Inc is a diversified investment holding company focused on acquiring technology companies in the Industrial Internet of Things segment. It targets companies which capture, analyze and interpret data.",http://www.quarterhill.com,,Douglas M. Parker,Nasdaq Global Select,115799502,Technology,Technology,Communication Equipment, +QTRX,Quanterix Corporation,Quanterix,Biotechnology,Quanterix Corp is a life science company. The company digitizing biomarker analysis with the goal of advancing the science of precision health.,https://www.quanterix.com,QTRX.png,E. Kevin Hrusovsky,NASDAQ Global Market,448173158,Healthcare,Healthcare,Biotechnology, +QTS,QTS Realty Trust Inc. Class A,QTS Realty Trust,REITs,"QTS Realty Trust Inc is a real estate investment trust in the United States. Its properties mainly include data centers which are mainly located in the United States and in other locations such as Canada, Europe, and Asia.",http://www.qtsdatacenters.com,QTS.png,Chad L. Williams,New York Stock Exchange,2173287778,Real Estate,Real Estate,REIT - Industrial,REITs +QTT,Qutoutiao Inc.,Qutoutiao,Online Media,,http://www.qutoutiao.net,,Lei Li,Nasdaq Global Select,3539645975,Technology,Technology,Internet Content & Information,Online Media +QTWO,Q2 Holdings Inc.,Q2,Application Software,"Q2 Holdings Inc is a provider of secure, cloud-based virtual banking solutions. It enables regional and community financial institutions to deliver a range of virtual banking services.",https://www.q2ebanking.com,QTWO.png,Matthew P. Flake,New York Stock Exchange,2687077161,Technology,Technology,Software - Infrastructure,Application Software +QUAD,Quad Graphics Inc Class A,Quad Graphics,Business Services,"Quad/Graphics Inc is a US based marketing services provider. It helps brand owners market their products, services and content by using its strong print foundation in combination with other media channels.",http://www.qg.com,QUAD.png,J. Quadracci,New York Stock Exchange,716461523,Industrials,Industrials,Business Services, +QUIK,QuickLogic Corporation,QuickLogic,Semiconductors,"QuickLogic Corp is engaged in developing and marketing semiconductor and software algorithm solutions for mobile and portable electronics. Its solutions fall into three categories: Sensor Processing, Display and Visual Enhancement, and Smart connectivity.",http://www.quicklogic.com,QUIK.png,Brian C. Faith,NASDAQ Global Market,110421594,Technology,Technology,Semiconductors, +QUMU,Qumu Corporation,Qumu,Application Software,"Qumu Corp is an enterprise video content management software company. It is engaged in providing tools businesses needs to create, manage, secure, deliver and measure their videos.",http://www.qumu.com,QUMU.png,Vern Hanzlik,NASDAQ Capital Market,22010611,Technology,Technology,Software - Application,Application Software +QUOT,Quotient Technology Inc.,Quotient Technology,Advertising & Marketing Services,Quotient Technology Inc provides digital promotions and media solutions. The company offers digital platform that enables consumer packaged goods (CPG) brands and retailers to engage shoppers through personalized and targeted promotions and media.,http://www.couponsinc.com,QUOT.png,Mir Aamir,New York Stock Exchange,938567307,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +QURE,uniQure N.V.,uniQure N.V.,Biotechnology,"uniQure NV is engaged in the field of gene therapy platform across three therapeutic focus areas: Liver/Metabolic Disease, Central Nervous System (CNS) Disease and Cardiovascular Disease.",http://www.uniqure.com,QURE.png,Matthew C. Kapusta,Nasdaq Global Select,1339609581,Healthcare,Healthcare,Biotechnology, +R,Ryder System Inc.,Ryder System,Consulting & Outsourcing,"Ryder System Inc is engaged in supply chain activities. Its services include transportation, supply chain and fleet management solutions.",http://www.ryder.com,,Robert E. Sanchez,New York Stock Exchange,3129544261,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +RA,Brookfield Real Assets Income Fund Inc.,Brookfield Real Assets Income Fund,Asset Management,"Brookfield Real Assets Income Fund Inc. is a diversified, closed-end management investment company. Its investment objective is to seek high total return, primarily through high current income and secondarily, through growth of capital.",https://www.brookfield.com,RA.png,Craig Noble,New York Stock Exchange,768435953,Financial Services,Financial Services,Asset Management, +RACE,Ferrari N.V.,Ferrari N.V.,Autos,"Ferrari NV is a designer and manufacturer of luxury performance sports cars under the brand name of Ferrari. Its sports cars portfolio includes F12berlinetta, FF, Ferrari 488 GTB, 488 Spider, 458 Speciale, Ferrari California, among others.",http://www.ferrari.com,RACE.png,Sergio Marchionne,New York Stock Exchange,31305471142,Consumer Cyclical,Consumer Cyclical,Auto Manufacturers,Autos +RAD,Rite Aid Corporation,Rite Aid,Retail - Defensive,Rite Aid Corp operates retail drugstore chains in the United States. The business activity of the group is functioned through two segments namely Retail Pharmacy & Pharmacy Services. It generates a majority of its revenue from the Retail Pharmacy segment.,http://www.riteaid.com,RAD.png,John T. Standley,New York Stock Exchange,849769518,Consumer Defensive,Consumer Defensive,Pharmaceutical Retailers,Retail - Defensive +RADA,RADA Electronic Industries Ltd.,RADA Electronic Industries,Aerospace & Defense,"Rada Electronics Industries Ltd develops, manufactures & sells defense electronics including, avionics solutions, airborne data/video recording & management systems, inertial navigation systems & land radars for defense forces & border protection systems.",http://www.rada.com,,Dov Sella,NASDAQ Capital Market,104677709,Industrials,Industrials,Aerospace & Defense, +RAIL,Freightcar America Inc.,Freightcar America,Transportation & Logistics,FreightCar America Inc is a manufacturer of aluminum-bodied railcars in North America. The Company specializes in production of coal cars.,http://www.freightcaramerica.com,RAIL.png,James R. Meyer,Nasdaq Global Select,96702388,Industrials,Industrials,Railroads,Transportation & Logistics +RALS,ProShares RAFI Long Short,ProShares RAFI Long Short,,"The investment seeks investment results, before fees and expenses, that track the performance of the FTSE RAFITM US 1000 Long/Short Total Return Index (the ""index""). + The fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the index. The index allocates an aggregate equal dollar amount to both long and short equity positions each time that the index rebalances. To be ""long"" means to hold or have long exposure to an asset with the expectation that its value will increase over time. The fund is non-diversified.",http://www.proshares.com,RALS.png,,NYSE Arca,10709670,,,, +RAMP,LiveRamp Holdings Inc.,LiveRamp,Application Software,"Acxiom Corp is an enterprise data, analytics and software-as-a-service company. Its business segments include Marketing Services, Audience Solutions and Connectivity.",https://www.liveramp.com,RAMP.png,Scott E. Howe,New York Stock Exchange,3022058509,Technology,Technology,Information Technology Services,Application Software +RAND,Rand Capital Corporation,Rand Capital,Asset Management,"Rand Capital Corp is an internally managed investment company that lends to and invests in small and medium-sized companies in connection with other investors. It invests in financial instruments such as equity instruments, debt instruments, among others.",http://www.randcapital.com,RAND.png,Allen Grum,NASDAQ Capital Market,18744694,Financial Services,Financial Services,Asset Management, +RARE,Ultragenyx Pharmaceutical Inc.,Ultragenyx Pharmaceutical,Biotechnology,"Ultragenyx Pharmaceutical Inc is biopharmaceutical company. It is engaged identification, acquisition, development and commercialization of novel products for treatment of rare & ultra-rare diseases, with a focus on debilitating genetic diseases.",http://www.ultragenyx.com,,Emil D. Kakkis,Nasdaq Global Select,2621035857,Healthcare,Healthcare,Biotechnology, +RARX,Ra Pharmaceuticals Inc.,Ra Pharmaceuticals,Biotechnology,Ra Pharmaceuticals Inc is a clinical-stage biopharmaceutical company. It discovers and develops therapeutics for the treatment of diseases caused by excessive or uncontrolled activation of the complement system.,http://www.rapharma.com,,Douglas A. Treco,NASDAQ Global Market,708868809,Healthcare,Healthcare,Biotechnology, +RAVE,Rave Restaurant Group Inc.,Rave Restaurant,Restaurants,"Rave Restaurant Group Inc operates and franchises pizza buffet, delivery/carry-out & express restaurants domestically and internationally under the trademark Pizza Inn and operates domestic fast casual pizza restaurants.",http://www.raverg.com,,Scott Crane,NASDAQ Capital Market,17784147,Consumer Cyclical,Consumer Cyclical,Restaurants, +RAVI,FlexShares Ready Access Variable Income Fund,FlexShares Ready Access Variable Income Fund,,"The investment seeks maximum current income consistent with the preservation of capital and liquidity. + The fund seeks to achieve its investment objective by investing at least 80% of its total assets in a non-diversified portfolio of fixed-income instruments, including bonds, debt securities and other similar instruments issued by U.S. and non-U.S. public and private sector entities. The dollar-weighted average portfolio maturity of the fund is normally not expected to exceed two years. It may invest up to 20% of its total assets in fixed-income securities and instruments of issuers in emerging markets. The fund is non-diversified.",http://www.flexshares.com,RAVI.png,,NYSE Arca,252338825,,,, +RAVN,Raven Industries Inc.,Raven Industries,Industrial Products,"Raven Industries Inc is a diversified technology company providing products to customers within the industrial, agricultural, energy, construction, and defense markets.",http://www.ravenind.com,,Daniel A. Rykhus,Nasdaq Global Select,1345842475,Industrials,Industrials,Diversified Industrials,Industrial Products +RBA,Ritchie Bros. Auctioneers Incorporated,Ritchie Bros. Auctioneers Incorporated,Business Services,"Ritchie Bros Auctioneers Inc is an industrial auctioneer and used equipment distributor. It sells a broad range of used and unused equipment, including trucks, construction and heavy machinery and other assets.",https://www.rbauction.com,RBA.png,Ravichandra K. Saligram,New York Stock Exchange,3992977782,Industrials,Industrials,Business Services, +RBB,RBB Bancorp,RBB Bancorp,Banks,"RBB Bancorp is a bank holding company of the Royal Business Bank. The company is based in Los Angeles, California.",https://www.royalbusinessbankusa.com,RBB.png,Yee Phong Thian,Nasdaq Global Select,385400424,Financial Services,Financial Services,Banks - Regional - US,Banks +RBBN,Ribbon Communications Inc.,Ribbon Communications,Communication Services,"Ribbon Communications Inc is a real-time communications company. It is a provider of network solutions to telecommunications, wireless and cable service providers and enterprises across industry verticals.",https://www.ribboncommunications.com,RBBN.png,Franklin W. Hobbs,Nasdaq Global Select,597573868,Communication Services,Communication Services,Telecom Services, +RBC,Regal Beloit Corporation,Regal Beloit,Industrial Products,"Regal Beloit Corp is a manufacturer of electric motors , electrical motion controls,power generation and power transmission products.",http://www.regalbeloit.com,RBC.png,Mark J. Gliebe,New York Stock Exchange,3609709045,Industrials,Industrials,Diversified Industrials,Industrial Products +RBCAA,Republic Bancorp Inc. Class A Common Stock,Republic Bancorp Common Stock,Banks,"Republic Bancorp Inc is a financial holding company. The company along with its subsidiaries provide property and casualty insurance coverage and also is in directing, planning and coordinating the business activities.",http://www.republicbank.com,RBCAA.png,Steven Trager,Nasdaq Global Select,863996335,Financial Services,Financial Services,Banks - Regional - US,Banks +RBCN,Rubicon Technology Inc.,Rubicon Technology,Semiconductors,"Rubicon Technology Inc is an electronic materials provider that develops, manufactures and sells monocrystalline sapphire and other crystalline products for LEDs, RFICs, blue laser diodes, optoelectronics and other optical applications.",http://www.rubicontechnology.com,,Timothy Brog,NASDAQ Capital Market,22262596,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +RBKB,Rhinebeck Bancorp Inc.,Rhinebeck Bancorp,,,,,,NASDAQ Capital Market,0,,,, +RBNC,Reliant Bancorp Inc.,Reliant Bancorp,Banks,Reliant Bancorp Inc provides a full range of traditional banking services throughout the Middle Tennessee Region and the Nashville-Davidson-Murfreesboro-Franklin Metropolitan Statistical Area.,http://www.reliantbank.com,RBNC.png,DeVan D. Ard,NASDAQ Capital Market,253331896,Financial Services,Financial Services,Banks - Regional - US,Banks +RBS,Royal Bank of Scotland Group Plc New (The) ADS,Royal Bank of Scotland Plc New (The) ADS,Banks,"The Royal Bank of Scotland Group PLC is an international banking and financial services company. It provides banking products and services to personal, commercial and large corporate and institutional customers.",http://www.rbs.com,RBS.png,Ross McEwan,New York Stock Exchange,39007583849,Financial Services,Financial Services,Banks - Global,Banks +RBZ,Reebonz Holding Limited,Reebonz Holding Limited,Retail - Apparel & Specialty,,https://www.reebonz.com,RBZ.png,Samuel Lim,NASDAQ Capital Market,0,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +RC,Ready Capital Corproation,Ready Capital Corproation,REITs,"Sutherland Asset Management Corp is a real estate finance company that acquires, originates, manages, services and finances small balance commercial loans, Small Business Administration loans, residential mortgage loans, and mortgage-backed securities.",https://www.sutherlandam.com,,Thomas E. Capasse,New York Stock Exchange,508552676,Real Estate,Real Estate,REIT - Diversified,REITs +RCD,Invesco S&P 500 Equal Weight Consumer Discretionary,Invesco S&P 500 Equal Weight Consumer Discretionary,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Equal Weight Consumer Discretionary Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is an equal-weighted version of the S&P 500® Consumer Discretionary Index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains and calculates the underlying index, which is comprised of common stocks of companies in the consumer discretionary sector of the S&P 500® Index. The fund is non-diversified.",http://www.invescopowershares.com,RCD.png,,NYSE Arca,69546890,,,, +RCG,RENN Fund Inc,RENN Fund,Asset Management,"RENN Fund Inc is a registered non-diversified, closed-end fund focuses on investing in emerging publicly-traded growth companies.",http://www.rencapital.com,,Murray Stahl,NYSE American,7499465,Financial Services,Financial Services,Asset Management, +RCI,Rogers Communication Inc.,Rogers Communication,Communication Services,"Rogers Communications Inc is the largest wireless carrier in Canada. The company provides cable network, Internet access, TV, and phone services. Through its subsidiaries it owns the Sportsnet TV network.",http://www.rogers.com,RCI.png,Joseph M. Natale,New York Stock Exchange,22063893697,Communication Services,Communication Services,Telecom Services, +RCII,Rent-A-Center Inc.,Rent-A-Center,Consulting & Outsourcing,"Rent-A-Center Inc is prevalent in the rental business in North America. It offers durable products, such as consumer electronics, appliances, computers and smartphones.",http://www.rentacenter.com,RCII.png,Mitchell E. Fadel,Nasdaq Global Select,943999678,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +RCKT,Rocket Pharmaceuticals Inc.,Rocket Pharmaceuticals,Biotechnology,"Rocket Pharmaceuticals Inc, formerly Inotek Pharmaceuticals Corp, is a clinical-stage biopharmaceutical company focused on the discovery, development and commercialization of therapies for glaucoma and other diseases of the eye.",http://www.rocketpharma.com,,Gaurav Shah,NASDAQ Global Market,628205835,Healthcare,Healthcare,Biotechnology, +RCKY,Rocky Brands Inc.,Rocky Brands,Manufacturing - Apparel & Furniture,"Rocky Brands Inc is a designer, manufacturer and marketer of footwear and apparel marketed under a portfolio of brand names including Rocky, Georgia Boot, Durango, Lehigh, Creative Recreation and the licensed brand Michelin.",http://www.rockybrands.com,RCKY.png,Jason Brooks,Nasdaq Global Select,197703885,Consumer Cyclical,Consumer Cyclical,Footwear & Accessories,Manufacturing - Apparel & Furniture +RCL,Royal Caribbean Cruises Ltd.,Royal Caribbean Cruises,Travel & Leisure,"Royal Caribbean Cruises Ltd is a global cruise company. It owns and operates three global cruise brands: Royal Caribbean International, Celebrity Cruises and Azamara Club Cruises.",http://www.rclcorporate.com,RCL.png,Richard D. Fain,New York Stock Exchange,24834345112,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +RCM,R1 RCM Inc.,R1 RCM,Application Software,"R1 RCM Inc provides management services to hospitals, physicians and other healthcare providers across US. The company offers services to efficiently manage cycle operations such as patient registration, insurance, and medical treatment documentation.",http://www.r1rcm.com,RCM.png,Joseph Gerard Flanagan,Nasdaq Global Select,949684622,Technology,Technology,Health Information Services,Application Software +RCMT,RCM Technologies Inc.,RCM,Engineering & Construction,RCM Technologies Inc is a provider of business and technology solutions designed to enhance and maximize the operational performance of its customers through the adaptation and deployment of advanced engineering and information technology services.,http://www.rcmt.com,RCMT.png,,NASDAQ Global Market,53703627,Industrials,Industrials,Engineering & Construction, +RCON,Recon Technology Ltd.,Recon Technology,Oil & Gas - Services,"Recon Technology Ltd provides oilfield specialized equipment, automation systems, tools, chemicals and field services to petroleum companies mainly in the People's Republic of China.",http://www.recon.cn,,Shenping Yin,NASDAQ Capital Market,21778258,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +RCS,PIMCO Strategic Income Fund Inc.,PIMCO Strategic Income Fund,Asset Management,PIMCO Strategic Global Government Fund operates as a closed-end management investment company. Its primary investment objective is to achieve high current income and secondary objective is capital gains from disposition of investments.,http://www.pimco.com,RCS.png,Peter G. Strelow,New York Stock Exchange,439121225,Financial Services,Financial Services,Asset Management, +RCUS,Arcus Biosciences Inc.,Arcus Biosciences,Biotechnology,Arcus Biosciences Inc is a clinical-stage biopharmaceutical company which focuses on developing and commercializing cancer immunotherapies.,https://www.arcusbio.com,RCUS.png,Terry Rosen,New York Stock Exchange,433423809,Healthcare,Healthcare,Biotechnology, +RDC,Rowan Companies plc Class A,Rowan Companies plc,Oil & Gas - Drilling,Rowan Companies PLC is an offshore drilling contractor firm. The company engages in drilling oil and gas properties on contractual basis and mainly serves the petroleum industry.,http://www.rowancompanies.com,RDC.png,Thomas Peter Burke,New York Stock Exchange,1625210003,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +RDCM,Radcom Ltd.,Radcom,Communication Services,Radcom Ltd provides service assurance and customer experience management solutions for leading telecom operators and communication service providers. It specializes in solutions for next generation mobile and fixed networks and mobile broadband.,http://www.radcom.com,RDCM.png,Yaron Ravkaie,NASDAQ Capital Market,115814849,Communication Services,Communication Services,Telecom Services, +RDFN,Redfin Corporation,Redfin,Real Estate Services,Redfin Corp is a technology-powered residential real estate brokerage company. It represents people buying and selling homes in over 80 markets throughout the United States.,http://www.redfin.com,RDFN.png,Glenn Kelman,Nasdaq Global Select,1638327118,Real Estate,Real Estate,Real Estate Services, +RDHL,Redhill Biopharma Ltd.,Redhill Biopharma,Biotechnology,"Redhill Biopharma Ltd is a specialty biopharmaceutical company, primarily focused on the development and commercialization of late clinical-stage, proprietary drugs for the treatment of gastrointestinal diseases and cancer.",http://www.redhillbio.com,RDHL.png,Dror Ben-Asher,NASDAQ Global Market,238297004,Healthcare,Healthcare,Biotechnology, +RDI,Reading International Inc,Reading International,Entertainment,"Reading International Inc is a diversified company, engaged in the development, ownership and operation of multiplex cinemas and retail and commercial real estate in the United States, Australia and New Zealand.",http://www.readingrdi.com,,Ellen M. Cotter,NASDAQ Capital Market,371726827,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +RDIB,Reading International Inc,Reading International,Entertainment,"Reading International Inc is a diversified company, engaged in the development, ownership and operation of multiplex cinemas and retail and commercial real estate in the United States, Australia and New Zealand.",http://www.readingrdi.com,,Ellen M. Cotter,NASDAQ Capital Market,618496464,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +RDN,Radian Group Inc.,Radian,Insurance - Specialty,Radian Group Inc provides mortgage insurance and products and services to the real estate and mortgage finance industries. It operates with two business segments namely Mortgage Insurance and Services.,http://www.radian.biz,RDN.png,Richard G Thornberry,New York Stock Exchange,4117335160,Financial Services,Financial Services,Insurance - Specialty, +RDNT,RadNet Inc.,RadNet,Medical Diagnostics & Research,"RadNet Inc is a provider of freestanding, fixed-site outpatient diagnostic imaging services in the United States. Its services include magnetic resonance imaging, computed tomography, positron emission tomography, nuclear medicine, and among others.",http://www.radnet.com,RDNT.png,Howard G. Berger,NASDAQ Global Market,668493515,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +RDS.A,Royal Dutch Shell PLC American Depositary Shares (Each representing two Class A),Royal Dutch Shell PLC American Depositary Shares (Each representing two A),Oil & Gas - Integrated,"Royal Dutch Shell PLC is an integrated oil and gas company. The company engages in exploration, production, and refining of oil around the world. It supplies fuel and other chemicals to various industries such as aviation, and marine.",http://www.shell.com,RDS.A.png,Bernardus van Beurden,New York Stock Exchange,194717097527,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +RDS.B,Royal Dutch Shell PLC American Depositary Shares (Each representing two Class B),Royal Dutch Shell PLC American Depositary Shares (Each representing two B),Oil & Gas - Integrated,"Royal Dutch Shell PLC is an integrated oil and gas company. The company engages in exploration, production, and refining of oil around the world. It supplies fuel and other chemicals to various industries such as aviation, and marine.",http://www.shell.com,RDS.B.png,Bernardus van Beurden,New York Stock Exchange,198925790588,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +RDUS,Radius Health Inc.,Radius Health,Drug Manufacturers,Radius Health Inc is a science-driven biopharmaceutical company engaged in developing new therapeutics for patients with osteoporosis and other serious endocrine-mediated diseases.,http://www.radiuspharm.com,RDUS.png,Jesper Hoiland,NASDAQ Global Market,861152248,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +RDVT,Red Violet Inc.,Red Violet,Application Software,"Red Violet Inc is a United States based software and services company. It specializes in big data analysis, providing cloud-based, mission-critical information solutions to enterprises in a variety of industries.",,RDVT.png,Derek Dubner,NASDAQ Capital Market,76691599,Technology,Technology,Software - Application,Application Software +RDWR,Radware Ltd.,Radware,Communication Equipment,"Radware Ltd is a provider of cyber security and application delivery solutions designed to secure the user digital experience from applications in virtual, cloud and software defined data centers.",http://www.radware.com,RDWR.png,Roy Zisapel,Nasdaq Global Select,1100863692,Technology,Technology,Communication Equipment, +RDY,Dr. Reddy's Laboratories Ltd,Dr. Reddy's Laboratories,Drug Manufacturers,Dr Reddy's Laboratories Ltd is associated with the healthcare sector. Its core business includes the manufacturing of pharmaceutical products.,http://www.drreddys.com,RDY.png,G.V. V. Prasad,New York Stock Exchange,6625828354,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +RE,Everest Re Group Ltd.,Everest Re,Insurance - Specialty,Everest Re Group Ltd is engaged in the insurance business. Its offering comprises of property and casualty reinsurance & insurance products and services.,http://www.everestregroup.com,RE.png,Dominic J. Addesso,New York Stock Exchange,8987475598,Financial Services,Financial Services,Insurance - Reinsurance,Insurance - Specialty +RECN,Resources Connection Inc.,Resources Connection,Business Services,"Resources Connection Inc is a multinational consulting firm. It provides consulting and business initiative support services to its client in the areas of accounting, finance, corporate governance, risk and compliance management.",http://www.rgp.com,RECN.png,Kate W. Duchene,Nasdaq Global Select,528851199,Industrials,Industrials,Business Services, +REDU,RISE Education Cayman Ltd,RISE Education Cayman,Education,"RISE Education Cayman Ltd through its subsidiaries provides junior English Language Training services in China under RISE brand. It offers educational programs, services & products, consisting of educational courses, and other complementary products.",http://www.risecenter.com,,Yiding Sun,NASDAQ Global Market,546094250,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +REED,Reeds Inc.,Reeds,Beverages - Non-Alcoholic,"Reed's Inc sells Ginger Beer brand. Its Virgil brand is independent, all-natural craft soda brand. The company's portfolio has sold in over 20,000 retail doors across the natural, specialty, grocery, drug, club and mass channels nationwide.",http://www.reedsinc.com,,Valentin Stalowir,NYSE American,65565113,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +REFR,Research Frontiers Incorporated,Research Frontiers Incorporated,Computer Hardware,"Research Frontiers Inc develops and licenses its patented suspended particle device light-control technology to other companies that manufacture and market either the SPD-Smart chemical emulsion, light-control film made from the chemical emulsion.",http://www.SmartGlass.com,REFR.png,Joseph M. Harary,NASDAQ Capital Market,70815260,Technology,Technology,Electronic Components,Computer Hardware +REG,Regency Centers Corporation,Regency Centers,REITs,"Regency Centers Corp is a real estate investment trust and is a grocery-anchored shopping center company. It leases space in its shopping centers to grocery stores, retail anchors, restaurants, side-shop retailers, and service providers.",http://www.regencycenters.com,REG.png,Martin E. Stein,Nasdaq Global Select,10947720371,Real Estate,Real Estate,REIT - Retail,REITs +REGI,Renewable Energy Group Inc.,Renewable Energy,Oil & Gas - Refining & Marketing,"Renewable Energy Group Inc (REG) is a producer of biofuels. It is engaged in providing cleaner, lower carbon intensity products, and services. REG generates most of its revenue from the United States of America.",http://www.regi.com,,Cynthia Warner,Nasdaq Global Select,1057260110,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +REGN,Regeneron Pharmaceuticals Inc.,Regeneron Pharmaceuticals,Biotechnology,"Regeneron Pharmaceuticals Inc is an integrated biopharmaceutical company. It discovers, invents, develops, manufactures, and commercializes medicines for the treatment of serious medical conditions.",http://www.regeneron.com,REGN.png,Leonard S. Schleifer,Nasdaq Global Select,46033783588,Healthcare,Healthcare,Biotechnology, +REI,Ring Energy Inc.,Ring Energy,Oil & Gas - E&P,"Ring Energy Inc is a Midland-based exploration and production company that is engaged in oil and natural gas acquisition, exploration, development and production activities. Its exploration and production interests are in Texas.",http://www.ringenergy.com,REI.png,Kelly Hoffman,NYSE American,359614383,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +REK,ProShares Short Real Estate,ProShares Short Real Estate,,"The investment seeks daily investment results, before fees and expenses, that correspond to the inverse (-1x) of the daily performance of the Dow Jones U.S. Real EstateSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index measures the performance of certain companies in the real estate sector of the U.S. equity market. Component companies include, among others, real estate holding and development and real estate services companies and real estate investment trusts (""REITs""). The fund is non-diversified.",http://www.proshares.com,REK.png,,NYSE Arca,8914200,,,, +RELL,Richardson Electronics Ltd.,Richardson Electronics,Computer Hardware,"Richardson Electronics Ltd is a provider of engineered solutions, power grid and microwave tubes and related consumables and customized display solutions.",http://www.rell.com,,Edward J. Richardson,Nasdaq Global Select,95913972,Technology,Technology,Electronics Distribution,Computer Hardware +RELV,Reliv' International Inc.,Reliv' International,Consumer Packaged Goods,"Reliv' International Inc is a developer, manufacturer and marketer of a proprietary line of nutritional supplements addressing basic nutrition, specific wellness needs, weight management and sports nutrition.",http://www.reliv.com,RELV.png,Ryan A. Montgomery,NASDAQ Capital Market,8284768,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +RELX,RELX PLC PLC American Depositary Shares (Each representing One),RELX PLC PLC American Depositary Shares (Each representing One),Publishing,"RELX PLC is an information content provider in the United Kingdom. Its published content is used by various organisations such as scientific, technical, and medical. The company generates its revenue from Scientific, Technical and Medical segment.",http://www.relx.com,RELX.png,Erik Engstrom,New York Stock Exchange,44217929070,Consumer Cyclical,Consumer Cyclical,Publishing, +REN,Resolute Energy Corporation Comon Stock,Resolute Energy Comon Stock,Oil & Gas - E&P,"Resolute Energy Corp is an independent oil and gas company engaged in the exploitation, development, exploration for and acquisition of oil and gas properties located in Utah and Texas.",http://www.resoluteenergy.com,,Richard F. Betz,New York Stock Exchange,746537696,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +RENN,Renren Inc. American Depositary Shares each representing fifteen Class A,Renren American Depositary Shares each representing fifteen,Online Media,"Renren Inc is engaged in the operation of social networking internet platform, as well as provision of online advertising services and internet value-added services (""IVAS"") as well as the operation of financial services platforms.",http://www.renren-inc.com,,Joseph Chen,New York Stock Exchange,112137252,Technology,Technology,Internet Content & Information,Online Media +REPH,Recro Pharma Inc.,Recro Pharma,Biotechnology,Recro Pharma Inc is a specialty pharmaceutical company. It develops non-opioid products for treatment of serious acute pain. The Company operates through two business divisions: Acute Care division and contract development and manufacturing division.,http://www.recropharma.com,REPH.png,Geraldine A. Henwood,NASDAQ Capital Market,181162696,Healthcare,Healthcare,Biotechnology, +REPL,Replimune Group Inc.,Replimune,Biotechnology,,http://www.replimune.com,REPL.png,Robert Coffin,Nasdaq Global Select,401047171,Healthcare,Healthcare,Biotechnology, +RES,RPC Inc.,RPC,Oil & Gas - Services,"RPC Inc provides oilfield services and equipment to oil and gas companies engaged in the exploration, production and development of oil and gas properties throughout the United States.",http://www.rpc.net,,Richard A. Hubbell,New York Stock Exchange,2374592354,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +RESI,Front Yard Residential Corporation,Front Yard Residential,REITs,"Front Yard Residential Corp formerly, Altisource Residential Corp is a real estate investment trust, which focuses on acquiring, owning and managing single-family rental properties throughout the United States.",https://www.frontyardresidential.com,,George G. Ellison,New York Stock Exchange,574915787,Real Estate,Real Estate,REIT - Residential,REITs +RESN,Resonant Inc.,Resonant,Semiconductors,"Resonant Inc is a late stage development company. It is developing software, intellectual property and services platform for mobile device industry.",http://www.resonant.com,RESN.png,George Holmes,NASDAQ Capital Market,76531773,Technology,Technology,Semiconductors, +RETA,Reata Pharmaceuticals Inc.,Reata Pharmaceuticals,Biotechnology,"Reata Pharmaceuticals Inc is a clinical stage biopharmaceutical company engaged in identifying, developing, and commercializing product candidates to address rare and life-threatening diseases by targeting molecular pathways.",http://www.reatapharma.com,RETA.png,J. Warren Huff,NASDAQ Global Market,0,Healthcare,Healthcare,Biotechnology, +RETL,Direxion Daily Retail Bull 3X Shares,Direxion Daily Retail Bull 3X Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the daily performance of the S&P Retail Select Industry Index. + The fund invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the index, ETFs that track the index and other financial instruments that provide daily leveraged exposure to the index or ETFs that track the index. The index is a modified equal-weighted index that is designed to measure performance of the stocks comprising the S&P Total Market Index that are classified in the Global Industry Classification Standard (GICS) retail sub-industry. The fund is non-diversified.",http://www.direxioninvestments.com/,RETL.png,,NYSE Arca,20741356,,,, +RETO,ReTo Eco-Solutions Inc.,ReTo Eco-Solutions,Building Materials,"ReTo Eco-Solutions Inc is engaged in manufacturing and distribution of eco-friendly construction materials and fly-ash, as well as equipment used to produce these eco-friendly construction materials.",http://www.retoeco.com,,Hengfang Li,NASDAQ Capital Market,40968000,Basic Materials,Basic Materials,Building Materials, +REV,Revlon Inc.,Revlon,Consumer Packaged Goods,"Revlon Inc is a cosmetics company. It manufactures and sells cosmetics, hair color, beauty tools, fragrances, skincare, deodorants and personal care products.",http://www.revlon.com,REV.png,Debra G. Perelman,New York Stock Exchange,1365197445,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +REVG,REV Group Inc.,REV,Autos,"REV Group Inc is a designer, manufacturer and distributor of specialty vehicles and related aftermarket parts and services. It serves a diversified customer base in the United States through three segments, Fire & Emergency, Commercial and Recreation.",http://www.revgroup.com,REVG.png,Timothy W. Sullivan,New York Stock Exchange,533439206,Consumer Cyclical,Consumer Cyclical,Recreational Vehicles,Autos +REX,REX American Resources Corporation,REX American Resources,Chemicals,REX American Resources Corp is a holding company that conducts substantially all of its business operations through its subsidiaries. It is currently invested in ethanol production entities.,http://www.rexamerican.com,,Zafar Rizvi,New York Stock Exchange,468622439,Basic Materials,Basic Materials,Chemicals, +REXR,Rexford Industrial Realty Inc.,Rexford Industrial Realty,REITs,"Rexford Industrial Realty Inc is a United States based self-administered and self-managed full-service real estate investment trust focused on owning, operating and acquiring industrial properties in Southern California infill markets.",http://www.rexfordindustrial.com,REXR.png,Howard Schwimmer / Michael S. Frankel,New York Stock Exchange,3117808512,Real Estate,Real Estate,REIT - Industrial,REITs +REZ,iShares Trust Residential Real Estate,iShares Trust Residential Real Estate,,"The investment seeks to track the investment results of the FTSE Nareit All Residential Capped Index composed of U.S. residential, healthcare and self-storage real estate equities. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The underlying index measures the performance of the residential apartments, manufactured homes, healthcare and self-storage real estate sectors of the U.S. equity market. The fund is non-diversified.",http://www.ishares.com,REZ.png,,NYSE Arca,346430000,,,, +REZI,Resideo Technologies Inc.,Resideo,Consulting & Outsourcing,,https://www.resideo.com,REZI.png,Michael G. Nefkens,New York Stock Exchange,2893403110,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +RF,Regions Financial Corporation,Regions Financial,Banks,"Regions Financial Corp is a regional bank headquartered in Alabama, with branches primarily in the southeastern and midwestern United States. It provides banking and bank-related services to individual and corporate customers.",http://www.regions.com,RF.png,John M. Turner,New York Stock Exchange,15754250000,Financial Services,Financial Services,Banks - Regional - US,Banks +RFG,Invesco S&P Midcap 400 Pure Growth,Invesco S&P Midcap 400 Pure Growth,,"The investment seeks to track the investment results (before fees and expenses) of the S&P MidCap 400® Pure Growth Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is comprised only those S&P MidCap 400® companies with strong growth characteristics as measured using three factors: three-year sales per share growth, three-year ratio of earnings per share change to price per share, and momentum (12-month percentage price change). The fund is non-diversified.",http://www.invescopowershares.com,RFG.png,,NYSE Arca,514311881,,,, +RFI,Cohen & Steers Total Return Realty Fund Inc.,Cohen & Steers Total Return Realty Fund,Asset Management,"Cohen & Steers Total Return Realty Fund is a a diversified, closed-end management investment company. Its investment objective is to achieve a high total return through investment in real estate securities.",https://www.cohenandsteers.com,RFI.png,,New York Stock Exchange,329912557,Financial Services,Financial Services,Asset Management, +RFIL,RF Industries Ltd.,RF Industries,Computer Hardware,"RF Industries Ltd is engaged in the design, manufacture and marketing of interconnect products and systems, including coaxial and specialty cables, fiber optic cables and connectors, and electrical and electronic specialty cables.",http://www.rfindustries.com,RFIL.png,Robert D. Dawson,NASDAQ Global Market,74341608,Technology,Technology,Electronic Components,Computer Hardware +RFL,Rafael Holdings Inc. Class B,Rafael B,Biotechnology,"Rafael Holdings Inc, through its subsidiaries, is a clinical stage, oncology-focused pharmaceutical company committed to the development and commercialization of therapies that exploit the metabolic differences between normal cells and cancer cells.",http://www.rafaelholdings.com,,Howard S. Jonas,NYSE American,194890180,Healthcare,Healthcare,Biotechnology, +RFP,Resolute Forest Products Inc.,Resolute Forest Products,Forest Products,"Resolute Forest Products Inc is engaged in the forest products industry which includes newsprint, specialty papers, market pulp, wood products and others. The company owns or operates facilities in the United States, Canada, and South Korea.",http://www.resolutefp.com,,Yves Laflamme,New York Stock Exchange,731254336,Basic Materials,Basic Materials,Paper & Paper Products,Forest Products +RFV,Invesco S&P Midcap 400 Pure Value,Invesco S&P Midcap 400 Pure Value,,"The investment seeks to track the investment results (before fees and expenses) of the S&P MidCap 400® Pure Value Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is comprised only of those S&P MidCap 400® companies with strong value characteristics as measured using three factors: book to value price ratio, earnings to price ratio, and sales to price ratio. The fund is non-diversified.",http://www.invescopowershares.com,RFV.png,,NYSE Arca,134363515,,,, +RGA,Reinsurance Group of America Incorporated,Reinsurance of America Incorporated,Insurance - Specialty,"Reinsurance Group of America Inc is an insurance holding company. It provides various products including life reinsurance, living benefits reinsurance, group reinsurance, health reinsurance, financial solutions, and product development.",http://www.rgare.com,RGA.png,Anna Manning,New York Stock Exchange,8973922110,Financial Services,Financial Services,Insurance - Reinsurance,Insurance - Specialty +RGCO,RGC Resources Inc.,RGC Resources,Utilities - Regulated,RGC Resources Inc is an energy services company engaged in the regulated sale and distribution of natural gas through its subsidiary.,http://www.rgcresources.com,RGCO.png,John S. D'Orazio,NASDAQ Global Market,232896931,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +RGEN,Repligen Corporation,Repligen,Biotechnology,"Repligen Corp is a bioprocessing company developing, producing and commercializing biologic drugs. The company offers its products to life science companies, global biopharmaceutical companies, and contract manufacturers worldwide.",http://www.repligen.com,,Tony J. Hunt,Nasdaq Global Select,2578927957,Healthcare,Healthcare,Biotechnology, +RGI,Invesco S&P 500 Equal Weight Industrials Portfolio,Invesco S&P 500 Equal Weight Industrials Portfolio,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Equal Weight Information Technology Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is an equal-weighted version of the S&P 500® Information Technology Index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains and calculates the underlying index, which is comprised of common stocks of companies in the information technology sector of the S&P 500® Index. The fund is non-diversified.",http://www.invescopowershares.com,RGI.png,,NYSE Arca,169052600,,,, +RGLD,Royal Gold Inc.,Royal Gold,Metals & Mining,"Royal Gold Inc manages precious metal royalties and streams, with a focus on gold. The company seeks to acquire existing stream and royalty interests or to finance projects that are in production or in the development stage.",http://www.royalgold.com,RGLD.png,Tony A. Jensen,Nasdaq Global Select,5696673771,Basic Materials,Basic Materials,Gold,Metals & Mining +RGLS,Regulus Therapeutics Inc.,Regulus Therapeutics,Biotechnology,Regulus Therapeutics Inc is a biotechnology company that focuses on the development of microRNA therapies. MicroRNA is a noncoding ribonucleic acid that regulates most genes in the genome.,http://www.regulusrx.com,,Joseph P. Hagan,NASDAQ Capital Market,8304076,Healthcare,Healthcare,Biotechnology, +RGNX,REGENXBIO Inc.,REGENXBIO,Biotechnology,"Regenxbio Inc is a biotechnology company. It is engaged in the development, commercialization and licensing of recombinant adeno-associated virus gene therapy.",http://www.regenxbio.com,RGNX.png,Kenneth T. Mills,Nasdaq Global Select,1709585124,Healthcare,Healthcare,Biotechnology, +RGR,Sturm Ruger & Company Inc.,Sturm Ruger & Company,Aerospace & Defense,"Sturm Ruger & Co Inc is engaged in the design, manufacture, and sale of firearms to domestic customers. The Company also manufactures and sells investment castings made from steel alloys for internal use in the firearms segment.",http://www.ruger.com,RGR.png,Christopher J. Killoy,New York Stock Exchange,972062554,Industrials,Industrials,Aerospace & Defense, +RGS,Regis Corporation,Regis,Personal Services,"Regis Corp owns, franchises and operates beauty salons throughout North America and the United Kingdom. The company's locations provide salon products and services to the mass market, including haircutting, styling, and hair coloring.",http://www.regiscorp.com,RGS.png,Hugh E. Sawyer,New York Stock Exchange,733091284,Consumer Cyclical,Consumer Cyclical,Personal Services, +RGSE,Real Goods Solar Inc.,Real Goods Solar,Semiconductors,"Real Goods Solar Inc provides residential and commercial solar energy construction, installation and design. The company offers turnkey solar energy services including design, procurement, permitting and build-out activities.",http://www.rgsenergy.com,RGSE.png,Dennis Lacey,NASDAQ Capital Market,38061360,Technology,Technology,Solar,Semiconductors +RGT,Royce Global Value Trust Inc.,Royce Global Value Trust,Asset Management,"Royce Global Value Trust Inc. is a close ended equity mutual fund launched and managed by Royce & Associates, LLC. The company invests in value oriented stocks of small cap and microcap companies.",http://www.roycefunds.com,RGT.png,,New York Stock Exchange,101478597,Financial Services,Financial Services,Asset Management, +RH,RH,RH,Retail - Apparel & Specialty,"RH, formerly Restoration Hardware Holdings Inc is a luxury brand in the home furnishings marketplace offering furniture, lighting, textiles, outdoor and garden products. It offers collections through its retail galleries, source books and websites.",http://www.restorationhardware.com,RH.png,Gary G. Friedman,New York Stock Exchange,2963908728,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +RHE,Regional Health Properties Inc.,Regional Health Properties,Health Care Providers,Regional Health Properties Inc is a self-managed healthcare real estate investment company. It invests primarily in real estate purposed for senior living and long-term healthcare through facility lease and sub-lease transactions.,http://www.regionalhealthproperties.com,,Brent Morrison,NYSE American,1985079,Healthcare,Healthcare,Long-Term Care Facilities,Health Care Providers +RHI,Robert Half International Inc.,Robert Half International,Employment Services,"Robert Half International Inc is a staffing agency providing specialized staffing and risk consulting services through divisions such as Accountemps, Robert Half Finance & Accounting, OfficeTeam, Robert Half Technology, and others.",http://www.roberthalf.com,RHI.png,Harold M. Messmer,New York Stock Exchange,7739174289,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +RHP,Ryman Hospitality Properties Inc. (REIT),Ryman Hospitality Properties (REIT),REITs,"Ryman Hospitality Properties Inc specializes in group-oriented, destination hotel assets in urban and resort markets.",http://www.rymanhp.com,RHP.png,Colin V. Reed,New York Stock Exchange,4122070896,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +RHS,Invesco S&P 500 Equal Weight Consumer Staples,Invesco S&P 500 Equal Weight Consumer Staples,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Equal Weight Consumer Staples Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is an equal-weighted version of the S&P 500® Consumer Staples Index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains and calculates the underlying index, which is comprised of common stocks of companies in the consumer staples sector of the S&P 500® Index. The fund is non-diversified.",http://www.invescopowershares.com,RHS.png,,NYSE Arca,400757500,,,, +RHT,Red Hat Inc.,Red Hat,Application Software,"Red Hat Inc is a software company operating business across the world. It is primarily engaged in providing services to its version of the open-source Linux software operating systems, middleware, storage, virtualization, and management tools.",http://www.redhat.com,RHT.png,James M. Whitehurst,New York Stock Exchange,31549975933,Technology,Technology,Software - Application,Application Software +RIBT,RiceBran Technologies,RiceBran,Consumer Packaged Goods,"RiceBran Technologies is an ingredient company serving food, animal nutrition and specialty markets focused on value-added processing and marketing of healthy, natural and nutrient dense products derived from raw rice bran.",http://www.ricebrantech.com,,Brent R. Rystrom,NASDAQ Capital Market,97252200,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +RICK,RCI Hospitality Holdings Inc.,RCI Hospitality,Restaurants,"RCI Hospitality Holdings Inc through its subsidiaries owns and operates establishments that offer live adult entertainment, restaurant, and bar operations.",http://www.rcihospitality.com,RICK.png,Eric S. Langan,NASDAQ Global Market,227378778,Consumer Cyclical,Consumer Cyclical,Restaurants, +RIF,RMR Real Estate Income Fund (MD),RMR Real Estate Income Fund (MD),Asset Management,"Rmr Real Estate Income Fund is a closed-end investment company. Its investment objective is to earn and pay a high level of current income to its common shareholders by investing in real estate companies, including REITs.",http://www.rmrfunds.com,,,NYSE American,178841218,Financial Services,Financial Services,Asset Management, +RIG,Transocean Ltd (Switzerland),Transocean (Switzerland),Oil & Gas - Drilling,"Transocean Ltd is an international provider of offshore contract drilling services for oil and gas wells. Its business activities include contracting drilling rigs, related equipment and work crews to drill oil and gas wells.",http://www.deepwater.com,RIG.png,Jeremy D. Thigpen,New York Stock Exchange,5355143679,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +RIGL,Rigel Pharmaceuticals Inc.,Rigel Pharmaceuticals,Biotechnology,"Rigel Pharmaceuticals Inc is a clinical-stage biotechnology company. It discovers and develops novel, small-molecule drugs for the treatment of inflammatory/autoimmune diseases, as well as for certain cancers and metabolic diseases.",http://www.rigel.com,RIGL.png,Raul R. Rodriguez,Nasdaq Global Select,379940276,Healthcare,Healthcare,Biotechnology, +RILY,B. Riley Financial Inc.,B. Riley Financial,Asset Management,"B. Riley Financial Inc is a diversified financial services company. The reportable operating segments of the company include Capital Markets, Auction and Liquidation, Valuation and Appraisal and Principal Investments.",http://www.brileyfin.com,RILY.png,Bryant R. Riley / Thomas J. Kelleher,NASDAQ Global Market,404686084,Financial Services,Financial Services,Asset Management, +RINF,ProShares Inflation Expectations,ProShares Inflation Expectations,,"The investment seeks investment results, before fees and expenses, that track the performance of the FTSE 30-Year TIPS (Treasury Rate Hedged) Index (the ""index""). + The fund, under normal circumstances, seeks to remain fully exposed to the index and will invest at least 80% of its total assets in securities of the index. The index tracks the performance of (i) long positions in the most recently issued 30-year Treasury Inflation-Protected Securities (""TIPS"") and (ii) duration-adjusted short positions in U.S. Treasury bonds of, in aggregate, approximate equivalent duration dollars to the TIPS. The fund is non-diversified.",http://www.proshares.com,RINF.png,,NYSE Arca,13774078,,,, +RIO,Rio Tinto Plc,Rio Tinto Plc,Metals & Mining,"Rio Tinto PLC is a mining and exploration company. It discovers, mines, processes and supplies metals and minerals used in everyday modern life. Its main products include Bauxite, Alumina, Copper, Gold, Molybdenum, Silver, Nickel, and Diamonds.",http://www.riotinto.com,RIO.png,Jean-Sebastien Jacques,New York Stock Exchange,96242582821,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +RIOT,Riot Blockchain Inc,Riot Blockchain,Brokers & Exchanges,Riot Blockchain Inc is a strategic investor and operator in the blockchain ecosystem with focus on the bitcoin and ethereum blockchains.,http://www.riotblockchain.com,RIOT.png,Christopher Ensey,NASDAQ Capital Market,29255902,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +RIV,RiverNorth Opportunities Fund Inc.,RiverNorth Opportunities Fund,Asset Management,"Rivernorth Tactical Oppurtunities Fund is a diversified, closed-end management investment company. The Fund's investment objective is total return consisting of capital appreciation and current income.",http://www.rivernorthcef.com,,Jeremy O. May,New York Stock Exchange,91551945,Financial Services,Financial Services,Asset Management, +RIVE,Riverview Financial Corporation,Riverview Financial,Banks,"Riverview Financial Corp is a bank holding company. The Company through its bank holding provides loan, deposit & banking services to individuals, businesses and municipalities. It also offers financial advisory, insurance, trust and investment services.",http://www.riverviewbankpa.com,,Brett D. Fulk,NASDAQ Global Market,103609750,Financial Services,Financial Services,Banks - Regional - US,Banks +RJA,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Agriculture Total Return Structured Pro,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return Structured Pro,,"The investment seeks to replicate, net of expenses, the Rogers International Commodity Index – Agriculture Total Return index. + The index represents the value of a basket of 20 agricultural commodity futures contracts.",http://www.sek.se,RJA.png,,NYSE Arca,114938400,,,, +RJF,Raymond James Financial Inc.,Raymond James Financial,Brokers & Exchanges,"Raymond James Financial Inc is a diversified financial services company providing private client group, capital markets, asset management, banking and other services to individuals, corporations and municipalities.",http://www.raymondjames.com,RJF.png,Paul C. Reilly,New York Stock Exchange,11495456000,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +RJI,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Total Return Structured Product,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index Total Return Structured Product,,"The investment seeks to replicate, net of expenses, the Rogers International Commodity Index – Total Return index. + The index represents the value of a basket of 35 commodity futures contracts.",http://www.sek.se,RJI.png,,NYSE Arca,379847600,,,, +RJN,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Energy Total Return Structured Product,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index Energy Total Return Structured Product,,"The investment seeks to replicate, net of expenses, the Rogers International Commodity Index – Energy Total Return index. + The index represents the value of a basket of 6 energy commodity futures contracts.",http://www.sek.se,RJN.png,,NYSE Arca,20032200,,,, +RJZ,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Metals Total Return Structured Product,AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index Metals Total Return Structured Product,,"The investment seeks to replicate, net of expenses, the Rogers International Commodity Index – Metals Total Return index. + The index represents the value of a basket of 10 metals commodity futures contracts.",http://www.sek.se,RJZ.png,,NYSE Arca,12901900,,,, +RKDA,Arcadia Biosciences Inc.,Arcadia Biosciences,Agriculture,Arcadia Biosciences Inc is an agricultural biotechnology trait company. The company develops a portfolio of yield and traits addressing multiple crops that supply the global food and feed markets.,http://www.arcadiabio.com,,Rajendra Dinkar Ketkar,NASDAQ Capital Market,16884114,Basic Materials,Basic Materials,Agricultural Inputs,Agriculture +RL,Ralph Lauren Corporation,Ralph Lauren,Manufacturing - Apparel & Furniture,"Ralph Lauren Corp is a fashion apparels manufacturer that designs and distribute lifestyle products including apparel, accessories, home furnishings, and other licensed product categories through department stores, specialty retailers and its own outlets.",http://www.ralphlauren.com,RL.png,Patrice Louvet,New York Stock Exchange,9945372742,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +RLGT,Radiant Logistics Inc.,Radiant Logistics,Transportation & Logistics,Radiant Logistics Inc is a transportation and logistics services company providing customers domestic and international freight forwarding services through a network of Company-owned and strategic operating partner locations.,http://www.radiantdelivers.com,RLGT.png,Bohn H. Crain,NYSE American,259660737,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +RLGY,Realogy Holdings Corp.,Realogy,Real Estate Services,Realogy Holdings Corp is a provider of residential real estate services in the U.S. The Company is a franchisor of residential real estate brokerages in the real estate industry.,http://www.realogy.com,RLGY.png,Ryan M. Schneider,New York Stock Exchange,2070078368,Real Estate,Real Estate,Real Estate Services, +RLH,Red Lions Hotels Corporation,Red Lions Hotels,Travel & Leisure,"Red Lion Hotels Corp is a hospitality group covering upscale, midscale and economy hotels. It owns, manages and franchises hotels and owns and operates an event ticket distribution business. It operates in the United States.",http://www.rlhco.com,RLH.png,Gregory T. Mount,New York Stock Exchange,225128446,Consumer Cyclical,Consumer Cyclical,Lodging,Travel & Leisure +RLI,RLI Corp. (DE),RLI (DE),Insurance - Property & Casualty,RLI Corp provides property and casualty insurance coverages in both the specialty admitted and excess and surplus markets. It distributes its property and casualty insurance through branch offices.,http://www.rlicorp.com,RLI.png,Jonathan E. Michael,New York Stock Exchange,2987998560,Financial Services,Financial Services,Insurance - Property & Casualty, +RLJ,RLJ Lodging Trust of Beneficial Interest $0.01 par value,RLJ Lodging Trust of Beneficial Interest $0.01 par value,REITs,"RLJ Lodging Trust is a United States-based self-advised and self-administered real estate investment trust (REIT). It acquires branded, focused-service and compact full-service hotels.",http://www.rljlodgingtrust.com,,Leslie D. Hale,New York Stock Exchange,3274474244,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +RLM,Realm Therapeutics plc,Realm Therapeutics plc,Biotechnology,Realm Therapeutics PLC is a biopharmaceutical company which focuses on leveraging its proprietary immunomodulatory technology to protect and improve the health of adults and children.,http://www.realmtx.com,RLM.png,John Alexander Martin,NASDAQ Capital Market,11656190,Healthcare,Healthcare,Biotechnology, +RLY,SPDR SSgA Multi Asset Real Return,SPDR SSgA Multi Asset Real Return,,"The investment seeks to achieve real return consisting of capital appreciation and current income. + Under normal circumstances, the Adviser invests at least 80% of the net assets of the fund among ETPs that provide exposure to the following primary asset classes: (i) inflation protected securities issued by the United States government, its agencies and/or instrumentalities, as well as inflation protected securities issued by foreign governments, agencies, and/or instrumentalities; (ii) domestic and international real estate securities; (iii) commodities; and (iv) publicly-traded companies in natural resources and/or commodities businesses.",http://www.spdrs.com,,,NYSE Arca,129633000,,,, +RM,Regional Management Corp.,Regional Management,Credit Services,"Regional Management Corp is a diversified specialty consumer finance company. The firm provides a range of loan products to customers with limited access to consumer credit from banks, thrifts, credit card companies, and other traditional lenders.",http://www.regionalmanagement.com,RM.png,Peter R. Knitzer,New York Stock Exchange,331569500,Financial Services,Financial Services,Credit Services, +RMAX,RE/MAX Holdings Inc. Class A,RE/MAX,Real Estate Services,RE/MAX Holdings Inc operates as a franchisor of real estate brokerage services. The company recruits and retains agents and sells franchises.,http://www.remax.com,RMAX.png,Adam Contos,New York Stock Exchange,711089633,Real Estate,Real Estate,Real Estate Services, +RMBL,RumbleOn Inc.,RumbleOn,Retail - Apparel & Specialty,"RumbleON Inc is an online retailer which allows consumers and dealers to buy, sell and trade pre-owned motorcycles. It provides cash offers for the purchase of vehicles and flexibility to trade, list, and auction vehicle through website and application.",http://www.rumbleon.com,,Marshall Chesrown,NASDAQ Capital Market,117088965,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +RMBS,Rambus Inc.,Rambus,Semiconductors,"Rambus Inc is a technology solutions company. The company creates semiconductor and IP products, spanning memory and interfaces to security, smart sensors and lighting.",http://www.rambus.com,RMBS.png,Luc Seraphin,Nasdaq Global Select,1035098939,Technology,Technology,Semiconductor Memory,Semiconductors +RMCF,Rocky Mountain Chocolate Factory Inc.,Rocky Mountain Chocolate Factory,Consumer Packaged Goods,Rocky Mountain Chocolate Factory Inc is an international franchisor and confectionery manufacturer. It produces an extensive line of chocolate candies and other confectionery products.,http://www.rmcf.com,RMCF.png,Franklin E. Crail,NASDAQ Global Market,51098989,Consumer Defensive,Consumer Defensive,Confectioners,Consumer Packaged Goods +RMD,ResMed Inc.,ResMed,Medical Instruments & Equipment,ResMed Inc is a part of the healthcare sector. It develops and distributes medical products for treating and diagnosing respiratory disorders.,http://www.resmed.com,RMD.png,Michael J. Farrell,New York Stock Exchange,13613713521,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +RMED,Ra Medical Systems Inc.,Ra Medical Systems,Medical Devices,,https://www.ramed.com,RMED.png,Dean Irwin,New York Stock Exchange,95550060,Healthcare,Healthcare,Medical Devices, +RMNI,Rimini Street Inc.,Rimini Street,Application Software,"Rimini Street Inc is a provider of enterprise software support products and services, and the third-party support provider for Oracle and SAP software products. Its products include Oracle e-business suite, SAP business suite, Agile PLM, among others.",https://www.riministreet.com,RMNI.png,Seth A. Ravin,NASDAQ Global Market,350964194,Technology,Technology,Software - Application,Application Software +RMR,The RMR Group Inc.,The RMR,Real Estate Services,"The RMR Group Inc is a holding company. The Company provides management services to four publicly owned real estate investment trusts, and three real estate operating companies.",http://www.rmrgroup.com,RMR.png,Adam D. Portnoy,NASDAQ Capital Market,2112844474,Real Estate,Real Estate,Real Estate Services, +RMT,Royce Micro-Cap Trust Inc.,Royce Micro-Cap Trust,Asset Management,Royce Micro-Cap Trust Inc is a diversified closed-end investment company. It is engaged in investing in micro-cap securities. The company distributes capital gains on a quarterly basis.,http://www.roycefunds.com,RMT.png,,New York Stock Exchange,335560265,Financial Services,Financial Services,Asset Management, +RMTI,Rockwell Medical Inc.,Rockwell Medical,Drug Manufacturers,"Rockwell Medical Inc is a biopharmaceutical company targeting end-stage renal disease (ESRD) and chronic kidney disease with its products and services for the treatment of iron deficiency, secondary hyperparathyroidism, and hemodialysis.",http://www.rockwellmed.com,RMTI.png,Stuart Paul,NASDAQ Global Market,177770287,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +RNDB,Randolph Bancorp Inc.,Randolph Bancorp,Banks,"Randolph Bancorp Inc is a bank holding company. The company through its holding provides financial services to individuals, families and small to mid-size businesses.",http://www.randolphbancorp.com,,James P. Mcdonough,NASDAQ Global Market,89293785,Financial Services,Financial Services,Banks - Regional - US,Banks +RNET,RigNet Inc.,RigNet,Communication Equipment,"RigNet Inc provides managed remote communications, engineered telecommunications solutions and applications. It offers fully-managed voice and data networks to applications that include video conferencing, crew welfare, and real-time data services.",http://www.rig.net,RNET.png,Steven E. Pickett,Nasdaq Global Select,272731111,Technology,Technology,Communication Equipment, +RNG,Ringcentral Inc. Class A,Ringcentral,Application Software,"RingCentral Inc provides software-as-a-service, or SaaS, solutions for business communications. Its solutions can be used in multiple devices including Smartphones, Tablets, PC's and Desk Phones which allows for communication across multiple channels.",http://www.ringcentral.com,RNG.png,Vladimir Shmunis,New York Stock Exchange,7758554379,Technology,Technology,Software - Application,Application Software +RNGR,Ranger Energy Services Inc. Class A,Ranger Energy Services,Oil & Gas - Services,"Ranger Energy Services Inc is a provider of high-spec well service rigs and associated services in the United States, with a focus on technically demanding unconventional horizontal well completion and production operations.",http://www.rangerenergy.com,,Darron M. Anderson,New York Stock Exchange,123837379,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +RNN,Rexahn Pharmaceuticals Inc.,Rexahn Pharmaceuticals,Biotechnology,"Rexahn Pharmaceuticals Inc is a clinical stage biopharmaceutical company dedicated to the discovery, development and commercialization of treatments for cancer.",http://www.rexahn.com,RNN.png,Douglas J. Swirsky,NYSE American,29063007,Healthcare,Healthcare,Biotechnology, +RNP,Cohen & Steers Reit and Preferred Income Fund Inc,Cohen & Steers Reit and Preferred Income Fund,Asset Management,Cohen & Steers REIT & Preferred Income is a closed-ended investment management fund. Its investment objective is to provide high current income through investment in real estate and diversified preferred securities.,https://www.cohenandsteers.com,RNP.png,,New York Stock Exchange,929549155,Financial Services,Financial Services,Asset Management, +RNR,RenaissanceRe Holdings Ltd.,RenaissanceRe,Insurance - Specialty,RenaissanceRe Holdings Ltd is a provider of insurance products. Its portfolio encompasses property catastrophe and specialty reinsurance risks.,http://www.renre.com,RNR.png,Kevin O'Donnell,New York Stock Exchange,5651730286,Financial Services,Financial Services,Insurance - Reinsurance,Insurance - Specialty +RNST,Renasant Corporation,Renasant,Banks,"Renasant Corp is a part of the financial services sector. Its business involves the provision of community banking services, which includes checking and savings accounts, business and personal loans and interim construction loans.",http://www.renasant.com,RNST.png,C. Mitchell Waycaster,Nasdaq Global Select,2111382446,Financial Services,Financial Services,Banks - Regional - US,Banks +RNWK,RealNetworks Inc.,RealNetworks,Application Software,"RealNetworks Inc is a provider of digital media services and software. It creates applications and services which connect with and enjoy digital media. Its segments are Consumer media, Mobile services and Games.",http://www.realnetworks.com,,Robert Glaser,Nasdaq Global Select,106187233,Technology,Technology,Electronic Gaming & Multimedia,Application Software +ROAD,Construction Partners Inc.,Construction Partners,Engineering & Construction,"Construction Partners Inc operates as an infrastructure and road construction company, provides construction products and services to public and private sectors.",http://www.constructionpartners.net,ROAD.png,Charles E. Owens,Nasdaq Global Select,578928610,Industrials,Industrials,Engineering & Construction, +ROAN,Roan Resources Inc. Class A,Roan Resources,Oil & Gas - E&P,"Linn Energy Inc is mainly engaged in upstream and midstream development of oil and natural gas properties. It acquires, exploits, and produces from its various operations such as Mid-Continent, Texla, Rockies, Hugoton Basin and other.",https://www.roanresources.com,,Tony C. Maranto,New York Stock Exchange,1713018944,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +ROCK,Gibraltar Industries Inc.,Gibraltar Industries,Building Materials,"Gibraltar Industries Inc is a manufacturer and distributor of building products for industrial, transportation infrastructure, residential housing, renewable energy and resource conservation markets.",http://www.gibraltar1.com,,William T. Bosway,Nasdaq Global Select,1175495898,Basic Materials,Basic Materials,Building Materials, +ROG,Rogers Corporation,Rogers,Computer Hardware,"Rogers Corp designs, develops, manufactures and sells engineered materials and components for mission critical applications.",http://www.rogerscorp.com,ROG.png,Bruce D. Hoechner,New York Stock Exchange,2384468683,Technology,Technology,Electronic Components,Computer Hardware +ROIC,Retail Opportunity Investments Corp.,Retail Opportunity Investments,REITs,"Retail Opportunity Investments Corp is a self-managed real estate investment trust. The company invests in, leases, and manages retail properties in the United States. Its portfolio consists primarily of community and neighbourhood shopping centres.",http://www.roireit.net,,Stuart A. Tanz,Nasdaq Global Select,2006273931,Real Estate,Real Estate,REIT - Retail,REITs +ROK,Rockwell Automation Inc.,Rockwell Automation,Industrial Products,Rockwell Automation Inc engages in providing industrial automation and information solutions to make its customers more productive and the world more sustainable. It operates in two segments: architecture and software and control products and solutions.,http://www.rockwellautomation.com,ROK.png,Blake D. Moret,New York Stock Exchange,20351164772,Industrials,Industrials,Diversified Industrials,Industrial Products +ROKU,Roku Inc.,Roku,Communication Services,"Roku Inc operates TV streaming platform in the United States. Its TV streaming platform allows users to discover and access a variety of movies and TV episodes, as well as live sports, music, news and more.",https://www.roku.com,ROKU.png,Anthony Wood,Nasdaq Global Select,5243176555,Communication Services,Communication Services,Pay TV, +ROL,Rollins Inc.,Rollins,Business Services,Rollins Inc offers pest and termite control services to residential and commercial customers in North America with international franchises in Central America and others. The company operates in one business segment that is Pest and Termite Control.,http://www.rollins.com,ROL.png,Gary W. Rollins,New York Stock Exchange,12166418535,Industrials,Industrials,Business Services, +ROLL,RBC Bearings Incorporated,RBC Bearings Incorporated,Industrial Products,"RBC Bearings Inc is a manufacturer and marketer of engineered precision plain, roller and ball bearings. It operates in four business segments namely roller bearings, plain bearings, ball bearings, and engineered products.",http://www.rbcbearings.com,ROLL.png,Michael J. Hartnett,Nasdaq Global Select,3243066428,Industrials,Industrials,Tools & Accessories,Industrial Products +ROM,ProShares Ultra Technology,ProShares Ultra Technology,,"The investment seeks daily investment results that correspond to two times (2x) the daily performance of the Dow Jones U.S. TechnologySM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index measures the performance of certain companies in the technology sector of the U.S. equity market. Component companies include, among others, those involved in computers and office equipment, software, communications technology, semiconductors, diversified technology services and Internet services. The fund is non-diversified.",http://www.proshares.com,ROM.png,,NYSE Arca,280830000,,,, +ROOF,IQ US Real Estate Small Cap,IQ US Real Estate Small Cap,,"The investment seeks investment results that correspond generally to the price and yield performance of its underlying index, the IQ U.S. Real Estate Small Cap Index. + The fund invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its index. The index is a rules based, modified capitalization weighted, float adjusted index intended to give investors a means of tracking the overall performance of the small capitalization sector of publicly traded companies domiciled and primarily listed on an exchange in the U.S. and that invest in real estate. The fund is non-diversified.",http://www.indexiq.com,ROOF.png,,NYSE Arca,72036000,,,, +ROP,Roper Technologies Inc.,Roper,Industrial Products,"Roper Technologies Inc is a diversified technology company. The firm offers industrial pumps, water meters, sensors, valves, control systems, highway tolling systems and SaaS brokerage for freight and food markets, digital imaging, and software systems.",http://www.ropertech.com,ROP.png,L. Neil Hunn,New York Stock Exchange,30724135181,Industrials,Industrials,Diversified Industrials,Industrial Products +ROSE,Rosehill Resources Inc.,Rosehill Resources,Oil & Gas - E&P,"Rosehill Resources Inc is an independent oil and natural gas company focused on growing production and reserves in the core of the Delaware Basin, through drilling and bolt-on acquisitions.",http://www.rosehillresources.com,ROSE.png,Gary C. Hanna,NASDAQ Capital Market,143244258,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +ROST,Ross Stores Inc.,Ross Stores,Retail - Apparel & Specialty,"Ross Stores Inc is the off-price apparel and home fashion chains which is engaged in selling name-brand and designer apparel, accessories, footwear, and home fashions to middle-income consumers.",http://www.rossstores.com,ROST.png,Barbara Rentler,Nasdaq Global Select,34386936608,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +ROX,Castle Brands Inc.,Castle Brands,Beverages - Alcoholic,"Castle Brands Inc develops & markets alcoholic beverages. Its product categories are rum, whiskey, liqueurs, vodka, tequila and ginger beer. It reports its operations in two geographic areas: International and United States.",http://www.castlebrandsinc.com,ROX.png,Richard J. Lampen,NYSE American,141311196,Consumer Defensive,Consumer Defensive,Beverages - Wineries & Distilleries,Beverages - Alcoholic +ROYT,Pacific Coast Oil Trust Units of Beneficial Interest,Pacific Coast Oil Trust Units of Beneficial Interest,Oil & Gas - E&P,Pacific Coast Oil Trust is engaged in acquiring and holding net profits and royalty interests in certain oil and natural gas properties located in California for the benefit of the Trust unitholders.,http://www.pacificcoastoiltrust.com,ROYT.png,,New York Stock Exchange,69411101,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +RP,RealPage Inc.,RealPage,Application Software,"RealPage Inc is a provider of demand software and software-enabled services for the rental housing and vacation rental industries. Its solutions include marketing, pricing, leasing, accounting, purchasing, and other property operation capabilities.",http://www.realpage.com,RP.png,Stephen Winn,Nasdaq Global Select,5498525058,Technology,Technology,Software - Application,Application Software +RPAI,Retail Properties of America Inc. Class A,Retail Properties of America,REITs,"Retail Properties of America Inc is a self-managed real estate investment trust. The company invests, develops, and manages retail property assets that include shopping centers in the United States.",http://www.rpai.com,RPAI.png,Steven P. Grimes,New York Stock Exchange,2734085880,Real Estate,Real Estate,REIT - Retail,REITs +RPD,Rapid7 Inc.,Rapid7,Application Software,Rapid7 Inc is a provider of security data and analytics solutions that enable organizations to implement an active approach to cyber security.,http://www.rapid7.com,RPD.png,Corey Thomas,NASDAQ Global Market,1924930952,Technology,Technology,Software - Application,Application Software +RPG,Invesco S&P 500 Pure Growth,Invesco S&P 500 Pure Growth,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Pure Growth Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index includes securities that exhibit the strongest growth characteristics as measured using three factors: three-year sales per share growth, three-year ratio of earnings per share change to price per share, and momentum (12-month percentage price change) as selected by the index provider strictly in accordance with its guidelines and mandated procedures. The fund is non-diversified.",http://www.invescopowershares.com,RPG.png,,NYSE Arca,2185716423,,,, +RPM,RPM International Inc.,RPM International,Chemicals,"RPM International Inc manufactures, markets, and sells various specialty chemical product lines, including high-quality specialty paints, protective coatings, roofing systems, sealants and adhesives.",http://www.rpminc.com,RPM.png,Frank C. Sullivan,New York Stock Exchange,7565619817,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +RPT,RPT Realty,RPT Realty,REITs,"Ramco-Gershenson Properties Trust is a fully integrated, self-administered, publicly-traded equity real estate investment trust. Its primary business is the ownership and management of multi-anchored shopping centers in the United States.",http://www.rptrealty.com,RPT.png,Brian Harper,New York Stock Exchange,1057223095,Real Estate,Real Estate,REIT - Retail,REITs +RPV,Invesco S&P 500 Pure Value,Invesco S&P 500 Pure Value,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Pure Value Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index includes securities that exhibit the strongest value characteristics as measured using three factors: book to value price ratio, earnings to price ratio, and sales to price ratio, as selected by the index provider strictly in accordance with its guidelines and mandated procedures. The fund is non-diversified.",http://www.invescopowershares.com,RPV.png,,NYSE Arca,908390990,,,, +RQI,Cohen & Steers Quality Income Realty Fund Inc,Cohen & Steers Quality Income Realty Fund,Asset Management,"Cohen & Steers Quality Inc Realty Fund is a diversified, closed-end management investment company. The primary investment objective of the Fund is high current income.",https://www.cohenandsteers.com,RQI.png,Adam M. Derechin,New York Stock Exchange,1313429989,Financial Services,Financial Services,Asset Management, +RRC,Range Resources Corporation,Range Resources,Oil & Gas - E&P,"Range Resources Corp is an independent natural gas exploration and production company. All the business activities are functioned in the areas of Pennsylvania and North Louisiana. It generates its revenue from Natural gas, NGLs and oil sales.",http://www.rangeresources.com,RRC.png,,New York Stock Exchange,2705883298,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +RRD,R.R. Donnelley & Sons Company,R.R. Donnelley & Sons Company,Business Services,"R.R.Donnelley & Sons Co provides printing and media solutions. It also helps customer in developing and executing multichannel communication strategies. The company's products are commercial and digital print, statement printing, labels and others.",http://www.rrdonnelley.com,RRD.png,Daniel L. Knotts,New York Stock Exchange,376640000,Industrials,Industrials,Business Services, +RRGB,Red Robin Gourmet Burgers Inc.,Red Robin Gourmet Burgers,Restaurants,"Red Robin Gourmet Burgers Inc develops and operates casual-dining and fast-casual restaurants. The company operates casual dining restaurant chain in North America. It generates its revenue from gift cards, francise royalties and fees and other income.",http://www.redrobin.com,RRGB.png,Denny Marie Post,Nasdaq Global Select,413872470,Consumer Cyclical,Consumer Cyclical,Restaurants, +RRR,Red Rock Resorts Inc.,Red Rock Resorts,Travel & Leisure,"Red Rock Resorts Inc along with its subsidiary is a gaming, development and management company. The company develops strategically-located casino and entertainment properties. It generates a majority of its revenue from Casino.",http://www.redrockresorts.com,,Frank J. Fertitta,Nasdaq Global Select,3061805357,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +RRTS,Roadrunner Transportation Systems Inc,Roadrunner Transportation Systems,Transportation & Logistics,"Roadrunner Transportation Systems Inc provides non-asset based transportation and logistics services including customized and expedited LTL (less-than-truckload), truckload logistics and intermodal brokerage, and domestic and international air.",http://www.rrts.com,RRTS.png,Curtis W. Stoelting,New York Stock Exchange,20265337,Industrials,Industrials,Trucking,Transportation & Logistics +RS,Reliance Steel & Aluminum Co. (DE),Reliance Steel & Aluminum Co. (DE),Steel,"Reliance Steel & Aluminum Co is engaged in providing metal processing and inventory management services for carbon and stainless steel, aluminum, alloys, brass and copper, and titanium.",http://www.rsac.com,RS.png,James D. Hoffman,New York Stock Exchange,5858537586,Basic Materials,Basic Materials,Steel, +RSG,Republic Services Inc.,Republic Services,Waste Management,"Republic Services Inc is the provider of solid waste management services in the United States. In addition, the company operates landfill gas-to-energy projects, as well as an exploration and production waste business.",http://www.republicservices.com,RSG.png,Donald W. Slager,New York Stock Exchange,25331109355,Industrials,Industrials,Waste Management, +RSP,Invesco S&P 500 Equal Weight,Invesco S&P 500 Equal Weight,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Equal Weight Index (the ""underlying index""). + The fund generally invests in all of the securities comprising the underlying index in proportion to their weightings in the underlying index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains and calculates the underlying index, which is an equal-weighted version of the S&P 500® Index. The fund is non-diversified.",http://www.invescopowershares.com,RSP.png,,NYSE Arca,14737306502,,,, +RST,Rosetta Stone Inc.,Rosetta Stone,Application Software,"Rosetta Stone Inc develops, markets, and sells language learning solutions consisting of software, online services, and audio practice tools. It customers include individuals, corporations, educational institutions, armed forces, and government agencies.",http://www.rosettastone.com,RST.png,Arthur John Hass,New York Stock Exchange,353902522,Technology,Technology,Software - Application,Application Software +RSX,VanEck Vectors Russia,VanEck Vectors Russia,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® Russia Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index includes securities, which may include depositary receipts, of Russian companies. A company is generally considered to be a Russian company if it is incorporated in Russia or is incorporated outside of Russia but has at least 50% of its revenues/related assets in Russia. Such companies may include medium-capitalization companies. It is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,1618330000,,,, +RTEC,Rudolph Technologies Inc.,Rudolph,Computer Hardware,"Rudolph Technologies Inc designs, develops, manufactures and supports defect inspection,packaging lithography, thin film metrology and data analysis systems and software used by microelectronics device manufacturers.",http://www.rudolphtech.com,RTEC.png,Michael P. Plisinski,New York Stock Exchange,699899252,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +RTH,VanEck Vectors Retail,VanEck Vectors Retail,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® US Listed Retail 25 Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index includes common stocks and depositary receipts of U.S. exchange-listed companies that derive at least 50% of their revenues from (or, in certain circumstances, have at least 50% of their assets related to) retail. The fund is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,102949894,,,, +RTIX,RTI Surgical Inc.,RTI Surgical,Medical Devices,"RTI Surgical Inc is a surgical implant company. It processes donated human musculoskeletal and other tissue, including bone, cartilage, tendon, ligament, fascia lata, pericardium, sclera, dermal tissue and bovine and porcine animal tissue.",http://www.rtix.com,,Camille Farhat,Nasdaq Global Select,283039182,Healthcare,Healthcare,Medical Devices, +RTM,Invesco S&P 500 Equal Weight Materials,Invesco S&P 500 Equal Weight Materials,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Equal Weight Materials Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is an equal-weighted version of the S&P 500® Materials Index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains and calculates the underlying index, which is comprised of common stocks of companies in the materials sector of the S&P 500® Index. The fund is non-diversified.",http://www.invescopowershares.com,RTM.png,,NYSE Arca,118149850,,,, +RTN,Raytheon Company,Raytheon Company,Aerospace & Defense,"Raytheon Co offers contractual services to the US defense sector. It operates through five segments: Integrated Defense Systems, Intelligence and Information, Missile Systems, Space and Airborne Systems, and Forcepoint.",http://www.raytheon.com,RTN.png,Thomas Kennedy,New York Stock Exchange,49923343110,Industrials,Industrials,Aerospace & Defense, +RTRX,Retrophin Inc.,Retrophin,Drug Manufacturers,Retrophin Inc is a pharmaceutical company based in the United States. Its drug candidates are targeted at serious rare diseases such as gallstones and bile acid synthesis disorders.,http://www.retrophin.com,RTRX.png,Eric Dube,NASDAQ Global Market,888885974,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +RTTR,Ritter Pharmaceuticals Inc.,Ritter Pharmaceuticals,Biotechnology,Ritter Pharmaceuticals Inc develops novel therapeutic products that modulate the gut microbiome to treat gastrointestinal diseases.,http://www.ritterpharmaceuticals.com,,Andrew J. Ritter,NASDAQ Capital Market,3354764,Healthcare,Healthcare,Biotechnology, +RTW,RTW Retailwinds Inc.,RTW Retailwinds,Retail - Apparel & Specialty,"New York & Co Inc together with its subsidiaries is a specialty retailer of women's fashion apparel & accessories & the modern wear-to-work destination for women. It provides fitting pants & NY Style that is feminine, polished, on-trend & versatile.",http://www.nyandcompany.com,RTW.png,Gregory Scott,New York Stock Exchange,216946672,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +RUBI,The Rubicon Project Inc.,The Rubicon Project,Application Software,"The Rubicon Project Inc provides technology solutions consisting of applications for sellers, providers of websites, mobile applications and other digital media properties to automate the purchase and sale of advertising for both buyers and sellers.",http://www.rubiconproject.com,RUBI.png,Michael G. Barrett,New York Stock Exchange,232950601,Technology,Technology,Software - Infrastructure,Application Software +RUBY,Rubius Therapeutics Inc.,Rubius Therapeutics,Biotechnology,,http://www.rubiustx.com,RUBY.png,Pablo J. Cagnoni,Nasdaq Global Select,1106618324,Healthcare,Healthcare,Biotechnology, +RUN,Sunrun Inc.,Sunrun,Semiconductors,"Sunrun Inc provides clean, solar energy to homeowners. It is engaged in the design, development, installation sale, ownership, and maintenance of residential solar energy systems (""Projects"") in the United States.",http://www.sunrun.com,RUN.png,Lynn Jurich,Nasdaq Global Select,1534056023,Technology,Technology,Solar,Semiconductors +RUSHA,Rush Enterprises Inc. Class A Common Stock,Rush Enterprises Common Stock,Autos,"Rush Enterprises Inc is a commercial vehicle dealerships operator. It sells buses and trucks, of various brands such as Peterbilt, Hino, Isuzu, Ford, IC Bus, and Blue Bird. It also offers used vehicles, aftermarket parts, and maintenance services.",http://www.rushenterprises.com,RUSHA.png,W. M. Rush,Nasdaq Global Select,1501705622,Consumer Cyclical,Consumer Cyclical,Auto & Truck Dealerships,Autos +RUSHB,Rush Enterprises Inc. Class B Common Stock,Rush Enterprises B Common Stock,Autos,"Rush Enterprises Inc is a commercial vehicle dealerships operator. It sells buses and trucks, of various brands such as Peterbilt, Hino, Isuzu, Ford, IC Bus, and Blue Bird. It also offers used vehicles, aftermarket parts, and maintenance services.",http://www.rushenterprises.com,RUSHB.png,W. M. Rush,Nasdaq Global Select,1518962149,Consumer Cyclical,Consumer Cyclical,Auto & Truck Dealerships,Autos +RUTH,Ruth's Hospitality Group Inc.,Ruth's Hospitality,Restaurants,"Ruth's Hospitality Group Inc operates and franchises approximately 150 fine-dining restaurants under Ruth's Chris Steak House brand in US. The company also has several franchised restaurants in Canada, Mexico, Central America, Asia, and the Middle East.",http://www.ruthschris.com,RUTH.png,Cheryl Janet Henry,Nasdaq Global Select,712620266,Consumer Cyclical,Consumer Cyclical,Restaurants, +RVEN,Reven Housing REIT Inc.,Reven Housing REIT,REITs,"Reven Housing REIT Inc is engaged in the acquisition, ownership and operation of portfolios of leased single family homes in the United States. It owns and operates single-family houses in Houston, Jacksonville, Memphis and Atlanta metropolitan areas.",http://www.revenhousingreit.com,RVEN.png,Chad M. Carpenter,NASDAQ Capital Market,39402266,Real Estate,Real Estate,REIT - Residential,REITs +RVI,Retail Value Inc.,Retail Value,REITs,,http://www.retailvalueinc.com,RVI.png,David R. Lukes,New York Stock Exchange,566138126,Real Estate,Real Estate,Real Estate Services,REIT - Retail +RVLT,Revolution Lighting Technologies Inc.,Revolution Lighting,Computer Hardware,"Revolution Lighting Technologies Inc designs, manufactures, markets and sells, commercial grade, LED replacement lamps, LED fixtures and LED-based signage, channel-letter and contour lighting products.",http://www.rvlti.com,RVLT.png,Robert V. Lapenta,NASDAQ Capital Market,16229772,Technology,Technology,Electronic Components,Computer Hardware +RVNC,Revance Therapeutics Inc.,Revance Therapeutics,Biotechnology,"Revance Therapeutics Inc is a clinical-stage biopharmaceutical company. It is engaged in the development, manufacturing, and commercialization of novel botulinum toxin products for multiple aesthetic and therapeutic applications.",http://www.revance.com,,L. Daniel Browne,NASDAQ Global Market,629530092,Healthcare,Healthcare,Biotechnology, +RVP,Retractable Technologies Inc.,Retractable,Medical Instruments & Equipment,"Retractable Technologies Inc designs, develops, manufactures, and markets safety syringes and other safety medical products for the healthcare profession. It offers 1mL tuberculin; allergy antigen VanishPoint syringes.",http://www.vanishpoint.com,,Thomas J. Shaw,NYSE American,23193182,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +RVSB,Riverview Bancorp Inc,Riverview Bancorp,Banks,Riverview Bancorp Inc is the savings & loan holding company of Riverview Community Bank. The company is engaged in the business of attracting deposits from the general public & using such funds in its market area to originate commercial business.,http://www.riverviewbank.com,RVSB.png,Kevin J. Lycklama,Nasdaq Global Select,172654160,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +RVT,Royce Value Trust Inc.,Royce Value Trust,Asset Management,"Royce Value Trust Inc is a diversified closed-end investment company. It invests in diversified sectors including consumer discretionary, consumer staples, healthcare, financial, IT, telecommunications, and materials.",http://www.roycefunds.com,RVT.png,,New York Stock Exchange,1174739408,Financial Services,Financial Services,Asset Management, +RWGE,Regalwood Global Energy Ltd. Class A,Regalwood Global Energy,Conglomerates,Regalwood Global Energy Ltd is a newly organized blank check company. It acts as an investment vehicle to Carlyle International Energy Partners L.P.,https://www.carlyle.com,RWGE.png,,New York Stock Exchange,375000000,Industrials,Industrials,Conglomerates, +RWJ,Oppenheimer S&P SmallCap 600 Revenue,Oppenheimer S&P SmallCap 600 Revenue,,"The investment seeks to provide investment results that correspond generally, before fees and expenses, to the performance of the S&P SmallCap 600 Revenue-Weighted Index (the ""underlying index""). + The fund will normally invest at least 80% of its net assets, plus any borrowings for investment purposes, in the securities of small capitalization companies included in the underlying index. The underlying index is constructed using a rules-based methodology that re-weights the constituent securities of the S&P SmallCap 600® Index (the ""parent index"") according to the revenue earned by the companies in the parent index, subject to a maximum 5% per company weighting.",http://www.revenueshares.com,RWJ.png,,NYSE Arca,432510000,,,, +RWK,Oppenheimer S&P MidCap 400 Revenue,Oppenheimer S&P MidCap 400 Revenue,,"The investment seeks to provide investment results that correspond generally, before fees and expenses, to the performance of the S&P MidCap 400 Revenue-Weighted Index (the ""underlying index""). + The fund will normally invest at least 80% of its net assets, plus any borrowings for investment purposes, in the securities of mid capitalization companies included in the underlying index. The underlying index is constructed using a rules-based methodology that re-weights the constituent securities of the S&P MidCap 400® Index (the ""parent index"") according to the revenue earned by the companies in the parent index, subject to a maximum 5% per company weighting.",http://www.revenueshares.com,RWK.png,,NYSE Arca,286948900,,,, +RWL,Oppenheimer S&P 500 Revenue,Oppenheimer S&P 500 Revenue,,"The investment seeks to provide investment results that correspond generally, before fees and expenses, to the performance of the S&P 500 Revenue-Weighted Index (the ""underlying index""). + The fund normally will invest at least 80% of its net assets, plus any borrowings for investment purposes, in the securities of large capitalization companies included in the underlying index. The underlying index is constructed by using a rules-based methodology that re-weights the constituent securities of the S&P 500® Index (the ""parent index"") according to the revenue earned by the companies in the parent index, subject to a maximum 5% per company weighting.",http://www.revenueshares.com,RWL.png,,NYSE Arca,433925000,,,, +RWLK,ReWalk Robotics Ltd,ReWalk Robotics,Medical Devices,"ReWalk Robotics Ltd is an Israel based medical device company. It is engaged in designing, developing and commercializing the Rewalk systems which are exoskeletons allowing wheelchair-bound individuals to stand and walk once again.",http://www.rewalk.com,RWLK.png,Lawrence J. Jasinski,NASDAQ Capital Market,15255434,Healthcare,Healthcare,Medical Devices, +RWM,ProShares Short Russell2000,ProShares Short Russell2000,,"The investment seeks daily investment results that correspond to the inverse (-1x) of the daily performance of the Russell 2000® Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. It is a float-adjusted, market capitalization-weighted index containing approximately 2000 of the smallest companies in the Russell 3000® Index or approximately 8% of the total market capitalization of the Russell 3000® Index, which in turn represents approximately 98% of the investable U.S. equity market. The fund is non-diversified.",http://www.proshares.com,RWM.png,,NYSE Arca,266290643,,,, +RWO,SPDR DJ Wilshire Global Real Estate,SPDR DJ Wilshire Global Real Estate,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the Dow Jones Global Select Real Estate Securities Indexsm based upon the global real estate market. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index and in depositary receipts based on securities comprising the index. The index is a float-adjusted market capitalization index designed to measure the performance of publicly traded global real estate securities. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,2261755000,,,, +RWR,SPDR DJ Wilshire REIT,SPDR DJ Wilshire REIT,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the Dow Jones U.S. Select REIT Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index is designed to provide a measure of real estate securities that serve as proxies for direct real estate investing, in part by excluding securities whose value is not always closely tied to the value of the underlying real estate. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,2764259563,,,, +RWT,Redwood Trust Inc.,Redwood Trust,REITs,"Redwood Trust Inc focuses on residential mortgage loans and mortgage-backed securities. It operates through two segments, Residential Mortgage Banking and Investment Portfolio.",http://www.redwoodtrust.com,RWT.png,Christopher J. Abate,New York Stock Exchange,1363666986,Real Estate,Real Estate,REIT - Diversified,REITs +RWW,Oppenheimer S&P Financials Revenue,Oppenheimer S&P Financials Revenue,,"The investment seeks to provide investment results that correspond generally, before fees and expenses, to the performance of the S&P Financials Sector Revenue-Weighted Index (the ""underlying index""). + The fund will normally invest at least 80% of its net assets, plus any borrowings for investment purposes, in financials companies included in the underlying index. The underlying index is constructed by using a rules-based methodology that re-weights the constituent securities of the S&P 500® Financials Index (the ""parent index"") according to the revenue earned by the companies in the parent index. The fund is non-diversified.",http://www.revenueshares.com,RWW.png,,NYSE Arca,38229780,,,, +RWX,SPDR DJ Wilshire Intl Real Estate,SPDR DJ Wilshire Intl Real Estate,,"The investment seeks to provide investment results, before fees and expenses, correspond generally to the total return performance of the Dow Jones Global ex-U.S. Select Real Estate Securities Indexsm. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index and in depositary receipts based on securities comprising the index. The index is a float-adjusted market capitalization index designed to measure the performance of publicly traded real estate securities in countries excluding the United States. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,2371646229,,,, +RXD,ProShares UltraShort Health Care,ProShares UltraShort Health Care,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times the inverse (-2x) of the daily performance of the Dow Jones U.S. Health CareSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index seeks to measure the performance of certain companies in the healthcare sector of the U.S. equity market. The fund is non-diversified.",http://www.proshares.com,RXD.png,,NYSE Arca,2536397,,,, +RXI,iShares Global Consumer Discretionary,iShares Global Consumer Discretionary,,"The investment seeks to track the S&P Global 1200 Consumer Discretionary IndexTM. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index. The index measures the performance of companies that the index provider deems to be part of the consumer discretionary sector of the economy and that the index provider believes are important to global markets.",http://www.ishares.com,RXI.png,,NYSE Arca,274925000,,,, +RXL,ProShares Ultra Health Care,ProShares Ultra Health Care,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the Dow Jones U.S. Health CareSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index measures the performance of certain companies in the healthcare sector of the U.S. equity market. Component companies include, among others, health care providers, biotechnology companies, medical supplies, advanced medical devices and pharmaceuticals. The fund is non-diversified.",http://www.proshares.com,RXL.png,,NYSE Arca,122898000,,,, +RXN,Rexnord Corporation,Rexnord,Industrial Products,"Rexnord Corp is a multi-platform industrial company comprised of two strategic platforms: Process & Motion Control and Water Management. It offers products to improve water quality, safety, flow control and conservation.",http://rexnordcorporation.com,RXN.png,Todd A. Adams,New York Stock Exchange,2746562537,Industrials,Industrials,Diversified Industrials,Industrial Products +RY,Royal Bank Of Canada,Royal Bank Of Canada,Banks,"Royal Bank of Canada is one of the largest Canadian banks. It provides diversified financial services, personal and commercial banking, wealth management services, insurance, corporate and investment banking, and transaction processing services worldwide.",http://www.rbc.com,RY.png,David I. McKay,New York Stock Exchange,110109142621,Financial Services,Financial Services,Banks - Global,Banks +RYAAY,Ryanair Holdings plc American Depositary Shares each representing five Ordinary Shares,Ryanair plc American Depositary Shares each representing five Ordinary Shares,Airlines,Ryanair Holdings PLC is an airline operator. The company mainly offers short-haul airline transport services within Europe. It manages transports through a single route-scheduling with a system of its own.,http://www.ryanair.com,,Michael O'Leary,Nasdaq Global Select,16239288145,Industrials,Industrials,Airlines, +RYAM,Rayonier Advanced Materials Inc.,Rayonier Advanced Materials,Chemicals,"Rayonier Advanced Materials Inc manufactures cellulose from wood. Its products are mainly used in a variety of applications, including cigarette filters, liquid crystal displays, paints, pharmaceuticals, and food.",http://www.rayonieram.com,,Paul G. Boynton,New York Stock Exchange,749574805,Basic Materials,Basic Materials,Chemicals, +RYB,RYB Education Inc. American depositary shares each representing one Class A,RYB Education American depositary shares each representing one,Education,"RYB Education Inc is a early childhood education service provider in China. It offers kindergarten services, play-and-learn center services as well as at-home education products and services.",http://www.rybbaby.com,,Yanlai Shi,New York Stock Exchange,230204752,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +RYE,Invesco S&P 500 Equal Weight Energy,Invesco S&P 500 Equal Weight Energy,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Equal Weight Energy Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is an equal-weighted version of the S&P 500® Energy Index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains and calculates the underlying index, which is comprised of common stocks of companies in the energy sector of the S&P 500® Index. The fund is non-diversified.",http://www.invescopowershares.com,RYE.png,,NYSE Arca,214455252,,,, +RYF,Invesco S&P 500 Equal Weight Financial,Invesco S&P 500 Equal Weight Financial,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Equal Weight Financials Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is an equal-weighted version of the S&P 500® Financials Index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains and calculates the underlying index, which is comprised of common stocks of companies in the financials sector of the S&P 500® Index. The fund is non-diversified.",http://www.invescopowershares.com,RYF.png,,NYSE Arca,293037750,,,, +RYH,Invesco S&P 500 Equal Weight Health Care,Invesco S&P 500 Equal Weight Health Care,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Equal Weight Health Care Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is an equal-weighted version of the S&P 500® Health Care Index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains and calculates the underlying index, which is comprised of common stocks of companies in the health care sector of the S&P 500® Index. The fund is non-diversified.",http://www.invescopowershares.com,RYH.png,,NYSE Arca,713794000,,,, +RYI,Ryerson Holding Corporation,Ryerson Holding,Industrial Products,"Ryerson Holding Corp is in processing and distribution of metals. It is involved in coil and sheet processing, plate processing, bar, tube and structural processing, supply chain services and fabrication services.",https://www.ryerson.com,RYI.png,Edward J. Lehner,New York Stock Exchange,283825558,Industrials,Industrials,Metal Fabrication,Industrial Products +RYJ,Invesco Raymond James SB-1 Equity,Invesco Raymond James SB-1 Equity,,"The investment seeks to track the investment results (before fees and expenses) of the Raymond James SB-1 Equity Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains, and calculates the underlying index, which is comprised of U.S.-listed equity securities that are rated Strong Buy 1 (""SB-1"") by an affiliate of the index provider. The fund is non-diversified.",http://www.invescopowershares.com,RYJ.png,,NYSE Arca,170165371,,,, +RYN,Rayonier Inc. REIT,Rayonier REIT,Forest Products,Rayonier Inc is a timberland real estate investment trust which focuses on investing in timberlands. It is engaged in activities associated with timberland management and production and sale of specialty cellulose fibers.,http://www.rayonier.com,RYN.png,David L. Nunes,New York Stock Exchange,3931285587,Basic Materials,Basic Materials,Lumber & Wood Production,Forest Products +RYT,Invesco S&P 500 Equal Weight Technology,Invesco S&P 500 Equal Weight Technology,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Equal Weight Information Technology Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is an equal-weighted version of the S&P 500® Information Technology Index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains and calculates the underlying index, which is comprised of common stocks of companies in the information technology sector of the S&P 500® Index. The fund is non-diversified.",http://www.invescopowershares.com,RYT.png,,NYSE Arca,1490988400,,,, +RYTM,Rhythm Pharmaceuticals Inc.,Rhythm Pharmaceuticals,Biotechnology,"Rhythm Pharmaceuticals Inc is a biopharmaceutical company focused on the development and commercialization of peptide therapeutics for the treatment of gastrointestinal, or GI, diseases, and genetic deficiencies that result in metabolic disorders.",http://www.rhythmtx.com,RYTM.png,Keith Gottesdiener,NASDAQ Global Market,993781738,Healthcare,Healthcare,Biotechnology, +RYU,Invesco S&P 500 Equal Weight Utilities,Invesco S&P 500 Equal Weight Utilities,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Equal Weight Telecommunications Services & Utilities Index. + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is an equal-weighted version of the S&P 500® Utilities Index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains and calculates the underlying index, which is comprised of common stocks of companies in the utilities sector and telecommunication services of the S&P 500® Index. It is non-diversified.",http://www.invescopowershares.com,RYU.png,,NYSE Arca,309740000,,,, +RZG,Invesco S&P Smallcap 600 Pure Growth,Invesco S&P Smallcap 600 Pure Growth,,"The investment seeks to track the investment results (before fees and expenses) of the S&P SmallCap 600® Pure Growth Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. Strictly in accordance with its guidelines and mandated procedures, the index provider, compiles, maintains and calculates the underlying index, which is comprised of those S&P SmallCap 600® companies with strong growth characteristics selected by the index provider. The fund is non-diversified.",http://www.invescopowershares.com,RZG.png,,NYSE Arca,282362961,,,, +RZV,Invesco S&P Smallcap 600 Pure Value,Invesco S&P Smallcap 600 Pure Value,,"The investment seeks to track the investment results (before fees and expenses) of the S&P SmallCap 600® Pure Value Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. Strictly in accordance with its guidelines and mandated procedures, the index provider, compiles, maintains and calculates the underlying index, which is comprised of those S&P SmallCap 600® companies with strong value characteristics selected by the index provider. The fund is non-diversified.",http://www.invescopowershares.com,RZV.png,,NYSE Arca,195053888,,,, +S,Sprint Corporation,Sprint,Communication Services,"Sprint Corp is a communications company offering wireless and wireline communications products and services. It offers products and services to individual consumers, businesses, government subscribers and resellers.",http://www.sprint.com,S.png,Michel Combes,New York Stock Exchange,25142822850,Communication Services,Communication Services,Telecom Services, +SA,Seabridge Gold Inc. (Canada),Seabridge Gold (Canada),Metals & Mining,"Seabridge Gold Inc is a development stage company. It is involved in the evaluation, acquisition, exploration and development of gold properties sited in North America.",http://www.seabridgegold.net,SA.png,Rudi P. Fronk,New York Stock Exchange,829462786,Basic Materials,Basic Materials,Gold,Metals & Mining +SAA,ProShares Ultra SmallCap600,ProShares Ultra SmallCap600,,"The investment seeks daily investment results that correspond to two times (2x) the daily performance of the S&P SmallCap 600®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. It is a float-adjusted, market capitalization-weighted index of 600 U.S. operating companies selected through a process that factors in criteria such as liquidity, price, market capitalization, financial viability and public float. The fund is non-diversified.",http://www.proshares.com,SAA.png,,NYSE Arca,26606250,,,, +SABR,Sabre Corporation,Sabre,Application Software,Sabre Corp is a travel technology company. It primarily engages in the air global distribution system market. The company also has an IT solutions division that focuses on the airline and travel agent end markets.,http://www.sabre.com,SABR.png,Sean E. Menke,Nasdaq Global Select,6486369450,Technology,Technology,Information Technology Services,Application Software +SACH,Sachem Capital Corp.,Sachem Capital,REITs,"Sachem Capital Corp specializes in originating, underwriting, funding, servicing and managing a portfolio of short-term (three years or less) loans secured by first mortgage liens on real property located primarily in Connecticut.",http://www.sachemcapitalpartners.com,SACH.png,Jeffrey C. Villano / John L. Villano,NYSE American,64070277,Real Estate,Real Estate,REIT - Residential,REITs +SAEX,SAExploration Holdings Inc.,SAExploration,Oil & Gas - Services,"SAExploration Holdings Inc is an oilfield services company offering a vertically-integrated seismic data acquisition and logistical support services in Alaska, Canada, South America, West Africa and Southeast Asia to oil and natural gas industry.",http://www.saexploration.com,,Jeffrey Hastings,NASDAQ Capital Market,11493610,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +SAFE,Safety Income & Growth Inc.,Safety Income & Growth,Real Estate Services,"Safety Income and Growth Inc is a real estate company. It is formed primarily to acquire, own, manage, finance and capitalize ground net leases.",http://www.safetyincomegrowth.com,,Jay Sugarman,New York Stock Exchange,331968300,Real Estate,Real Estate,Real Estate - General,Real Estate Services +SAFM,Sanderson Farms Inc.,Sanderson Farms,Consumer Packaged Goods,"Sanderson Farms Inc is engaged in dressed chicken processing as well as producing and selling a variety of fresh, frozen, and value-added chicken products to grocers, food-service operators, and distributors.",http://www.sandersonfarms.com,SAFM.png,Joe F. Sanderson,Nasdaq Global Select,2714897836,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +SAFT,Safety Insurance Group Inc.,Safety Insurance,Insurance - Property & Casualty,"Safety Insurance Group Inc is a provider of private passenger and commercial automobile insurance in Massachusetts.It also offers property and casualty insurance products, including commercial automobile, homeowners, and others.",https://www.safetyinsurance.com,,George M. Murphy,Nasdaq Global Select,1283310910,Financial Services,Financial Services,Insurance - Property & Casualty, +SAGE,Sage Therapeutics Inc.,Sage Therapeutics,Biotechnology,"Sage Therapeutics Inc is a biopharmaceutical company conducting development programs and clinical trials to discover medicines for central nervous system disorders. It has development programs for refractory status epilepticus, and Parkinson's di-sease.",http://www.sagerx.com,SAGE.png,Jeffrey M. Jonas,NASDAQ Global Market,6950085802,Healthcare,Healthcare,Biotechnology, +SAGG,Direxion Daily Total Bond Market Bear 1X Shares,Direxion Daily Total Bond Market Bear 1X Shares,,"The investment seeks daily investment results, before fees and expenses, of 100% of the inverse (or opposite) of the daily performance of the Bloomberg Barclays Capital US Aggregate Bond Index. + The fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short exposure to the index equal to at least 80% of the fund's net assets (plus borrowing for investment purposes). The index measures the performance of the investment grade, U.S. Dollar denominated, fixed-rate taxable bond market. The fund is non-diversified.",http://www.direxioninvestments.com/,SAGG.png,,NYSE Arca,3153032,,,, +SAH,Sonic Automotive Inc.,Sonic Automotive,Autos,"Sonic Automotive Inc is an auto dealership group based in the US with more than 100 stores spread across the country. The company deals in the addition of new- and used-vehicle. It provides parts and collision repair, and wholesale auctions services.",http://www.sonicautomotive.com,,David B. Smith,New York Stock Exchange,673321966,Consumer Cyclical,Consumer Cyclical,Auto & Truck Dealerships,Autos +SAIA,Saia Inc.,Saia,Transportation & Logistics,"Saia Inc is a transportation company. The company through its wholly-owned subsidiaries, provides less-than-truckload, non-asset truckload, expedited and logistics services across the United States.",http://www.saia.com,SAIA.png,Richard D. O'Dell,Nasdaq Global Select,1714408863,Industrials,Industrials,Trucking,Transportation & Logistics +SAIC,SCIENCE APPLICATIONS INTERNATIONAL CORPORATION,SCIENCE APPLICATIONS INTERNATIONAL,Application Software,"Science Applications International Corp is a provider of technical, engineering and enterprise information technology services to the U.S. government, including the Department of Defense and federal civilian agencies.",http://www.saic.com,SAIC.png,Anthony Moraco,New York Stock Exchange,4096361586,Technology,Technology,Information Technology Services,Application Software +SAIL,SailPoint Technologies Holdings Inc.,SailPoint,Application Software,"SailPoint Technologies Holdings Inc provides enterprise identity governance solutions. Its open identity platform empowers users and governs their access to applications and data across complex, hybrid IT environments.",https://www.sailpoint.com,SAIL.png,Mark D. McClain,New York Stock Exchange,2673599133,Technology,Technology,Software - Infrastructure,Application Software +SAL,Salisbury Bancorp Inc.,Salisbury Bancorp,Banks,"Salisbury Bancorp Inc is a holding company. The Company, together with its subsidiary, provides commercial banking, consumer financing, retail banking & trust and wealth advisory services through bank offices and ATMs.",http://www.salisburybank.com,SAL.png,Richard J. Cantele,NASDAQ Capital Market,123049279,Financial Services,Financial Services,Banks - Regional - US,Banks +SALM,Salem Media Group Inc.,Salem Media,Entertainment,"Salem Media Group Inc is a domestic multimedia company with integrated operations including radio broadcasting, digital media, and publishing. The Company has three operating segments, Broadcast, Digital Media, and Publishing.",http://www.salemmedia.com,SALM.png,Edward G. Atsinger,NASDAQ Global Market,75939725,Consumer Cyclical,Consumer Cyclical,Broadcasting - Radio,Entertainment +SALT,Scorpio Bulkers Inc.,Scorpio Bulkers,Transportation & Logistics,"Scorpio Bulkers Inc is a shipping company. Its core activity is marine transportation of goods such as include iron ore, coal and grain and minor bulks which include bauxite, fertilizers and steel products.",http://www.scorpiobulkers.com,SALT.png,Emanuele A. Lauro,New York Stock Exchange,312643763,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +SAM,Boston Beer Company Inc. (The),Boston Beer Company (The),Beverages - Alcoholic,Boston Beer Co Inc is engaged in the business of selling low alcohol beverages in the United States. The company also markets Twisted Tea (a flavored malt beverage) and Angry Orchard ciders.,http://www.bostonbeer.com,,David A. Burwick,New York Stock Exchange,2951569408,Consumer Defensive,Consumer Defensive,Beverages - Brewers,Beverages - Alcoholic +SAMA,Schultze Special Purpose Acquisition Corp.,Schultze Special Purpose Acquisition,Conglomerates,,,,,NASDAQ Capital Market,0,Industrials,Industrials,Conglomerates, +SAMG,Silvercrest Asset Management Group Inc.,Silvercrest Asset Management,Asset Management,"Silvercrest Asset Management Group Inc provides financial advisory services to clients in the United States. Its area of coverage includes equities, fixed income and cash, as well as non-traditional investment strategies, such as hedge funds.",http://www.silvercrestgroup.com,,Richard R. Hough,NASDAQ Global Market,187927220,Financial Services,Financial Services,Asset Management, +SAN,Banco Santander S.A. Sponsored ADR (Spain),Banco Santander S.A. Sponsored (Spain),Banks,"Banco Santander SA is a global bank engaged in retail banking. The firm also offers other services such as wholesale banking, insurance and asset management. Its business operations are spread across Latin America, Continental Europe, and the U.S.",http://www.santander.com,,Jose Antonio Alvarez,New York Stock Exchange,76311897527,Financial Services,Financial Services,Banks - Global,Banks +SAND,Sandstorm Gold Ltd. (Canada),Sandstorm Gold (Canada),Metals & Mining,"Sandstorm Gold Ltd provides financing to companies engaged in gold mining through gold stream and royalty. The company has various mines that are generating revenues located in Canada, Mexico, Brazil and United States.",http://www.sandstormgold.com,SAND.png,Nolan Watson,NYSE American,954255835,Basic Materials,Basic Materials,Gold,Metals & Mining +SANM,Sanmina Corporation,Sanmina,Computer Hardware,"Sanmina Corp is engaged in the business of Integrated Manufacturing Solutions and Components, Products, and Services, which includes interconnect systems and mechanical systems.",http://www.sanmina.com,SANM.png,Michael J. Clarke,Nasdaq Global Select,2185413356,Technology,Technology,Electronic Components,Computer Hardware +SANW,S&W Seed Company,S&W Seed Company,Consumer Packaged Goods,"S&W Seed Co is engaged in breeding, growing, processing and selling of alfalfa seed. It also offers seed cleaning and processing for other seed manufacturers. Its products include Alfalfa seed varieties and Stevia.",http://www.swseedco.com,SANW.png,Mark W. Wong,NASDAQ Capital Market,84864586,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +SAP,SAP SE ADS,SAP SE ADS,Application Software,"SAP SE is a global software vendor, providing solutions for enterprise resource planning, database management, business intelligence, and vertical-specific software.",http://www.sap.com,SAP.png,William R. Mcdermott,New York Stock Exchange,130221000000,Technology,Technology,Software - Application,Application Software +SAR,Saratoga Investment Corp New,Saratoga Investment New,Asset Management,Saratoga Investment Corp is a closed end management investment company that invests in leveraged loans and mezzanine debt issued by private U.S. middle-market companies.,http://www.saratogainvestmentcorp.com,,Christian L. Oberbeck,New York Stock Exchange,172671908,Financial Services,Financial Services,Asset Management, +SASR,Sandy Spring Bancorp Inc.,Sandy Spring Bancorp,Banks,"Sandy Spring Bancorp Inc through its subsidiary, provides commercial banking, mortgage banking, and trust services. It also offers investment and wealth management services through its subsidiary.",https://www.sandyspringbank.com,SASR.png,Daniel J. Schrider,Nasdaq Global Select,1167362266,Financial Services,Financial Services,Banks - Regional - US,Banks +SATS,EchoStar Corporation,EchoStar,Communication Equipment,"EchoStar Corp provides satellite operations, video delivery solutions, digital set-top boxes, & broadband satellite technologies & services for home & office, delivering network technologies, managed services, solutions for enterprises and governments.",http://www.echostar.com,SATS.png,Michael T. Dugan,Nasdaq Global Select,3946602722,Technology,Technology,Communication Equipment, +SAUC,Diversified Restaurant Holdings Inc.,Diversified Restaurant,Restaurants,"Diversified Restaurant Holdings Inc is a restaurant company and also acts as a franchisee for Buffalo Wild Wings (BWW). It operates more than 60 BWW restaurants located in key urban and suburban markets in Florida, Illinois, Indiana and Missouri.",http://www.diversifiedrestaurantholdings.com,,David Gregory Burke,NASDAQ Capital Market,32902656,Consumer Cyclical,Consumer Cyclical,Restaurants, +SAVE,Spirit Airlines Inc.,Spirit Airlines,Airlines,"Spirit Airlines Inc is an airline company. The company provides air transportation for passengers. It's all all-Airbus fleet operates more than 385 daily flights to over 56 destinations in the United States, Caribbean and Latin America.",http://www.spirit.com,SAVE.png,Edward M. Christie,New York Stock Exchange,4265849417,Industrials,Industrials,Airlines, +SB,Safe Bulkers Inc ($0.001 par value),Safe Bulkers ($0.001 par value),Transportation & Logistics,Safe Bulkers Inc rents its fleet of dry-bulk vessels on spot and time charters. The company through a private corporation manages and operates its vessels.,http://www.safebulkers.com,SB.png,Polys Hajioannou,New York Stock Exchange,169613049,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +SBAC,SBA Communications Corporation,SBA Communications,Communication Services,"SBA Communications Corp is an independent owner and operator of wireless communications towers in the United States, Brazil, Puerto Rico, Canada, and Central America.",http://www.sbasite.com,SBAC.png,Jeffrey A. Stoops,Nasdaq Global Select,20682297840,Communication Services,Communication Services,Telecom Services, +SBBP,Strongbridge Biopharma plc,Strongbridge Biopharma plc,Biotechnology,"Strongbridge Biopharma PLC is a biopharmaceutical company which focuses on the development, in-licensing, acquisition, and commercialization of various complementary products and product candidates that target rare diseases.",http://www.strongbridgebio.com,,Matthew Pauls,Nasdaq Global Select,249028478,Healthcare,Healthcare,Biotechnology, +SBBX,SB One Bancorp,SB One Bancorp,Banks,"SB One Bancorp is a bank holding company. It conducts traditional commercial banking business, and offer services including personal and business checking accounts and time deposits, money market accounts and savings accounts.",http://www.sbone.bank,,Anthony Labozzetta,NASDAQ Global Market,209959033,Financial Services,Financial Services,Banks - Regional - US,Banks +SBCF,Seacoast Banking Corporation of Florida,Seacoast Banking of Florida,Banks,"Seacoast Banking Corp provides banking services through the Seacoast National Bank. Its suite of services includes deposit accounts and retail banking, commercial lending and asset management.",http://www.seacoastbanking.com,,Dennis S. Hudson,Nasdaq Global Select,1458652400,Financial Services,Financial Services,Banks - Regional - US,Banks +SBFG,SB Financial Group Inc.,SB Financial,Banks,"SB Financial Group Inc is a bank holding company engaged in commercial banking, item processing & wealth management services. It offers services, including checking & savings accounts, money market accounts & time certificates of deposit, among others.",http://www.yoursbfinancial.com,,Mark A. Klein,NASDAQ Capital Market,120765353,Financial Services,Financial Services,Banks - Regional - US,Banks +SBGI,Sinclair Broadcast Group Inc.,Sinclair Broadcast,Entertainment,"Sinclair Broadcast Group Inc is a diversified television broadcasting company that owns and operates, programs or provides sales services to television stations. The company owns a multicast network, four radio stations and a cable network.",http://www.sbgi.net,SBGI.png,Christopher S. Ripley,Nasdaq Global Select,3069862787,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +SBGL,D/B/A Sibanye-Stillwater Limited American Depositary Shares (Each representing four),D/B/A Sibanye-Stillwater Limited American Depositary Shares (Each representing four),Metals & Mining,"Sibanye-Stillwater is an independent precious metal mining group, producing a unique mix of metals that includes gold and the platinum group metals. Its projects include Burnstone, Kloof & driefontein decline, SOFS, Blitz, Altar and Marathon.",https://www.sibanyestillwater.com,,Neal J. Froneman,New York Stock Exchange,2118597179,Basic Materials,Basic Materials,Gold,Metals & Mining +SBH,Sally Beauty Holdings Inc. (Name to be changed from Holdings Inc.),Sally Beauty (Name to be changed from Inc.),Retail - Apparel & Specialty,"Sally Beauty Holdings Inc is a specialty retailer and distributor of professional beauty products with operations in North America, South America and Europe.",http://www.sallybeautyholdings.com,,Christian A. Brickman,New York Stock Exchange,2243325701,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +SBI,Western Asset Intermediate Muni Fund Inc,Western Asset Intermediate Muni Fund,Asset Management,Western Asset Intermediate Muni Fd Inc is a closed-end management investment company. The company's objective is to provide a high level of current income exempt from Federal income taxes.,http://www.leggmason.com,SBI.png,Jane E. Trust,New York Stock Exchange,121389555,Financial Services,Financial Services,Asset Management, +SBLK,Star Bulk Carriers Corp.,Star Bulk Carriers,Transportation & Logistics,"Star Bulk Carriers Corp is a shipping company that owns and operates dry-bulk vessels. Through its vessels the firm transports iron ore, coal, and grain around the world.",http://www.starbulk.com,SBLK.png,Petros Pappas,Nasdaq Global Select,733356075,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +SBM,Short Basic Materials,Short Basic Materials,,"The investment seeks daily investment results that correspond to the inverse (-1x) of the daily performance of the Dow Jones U.S. Basic MaterialsSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index seeks to measure the performance of certain companies in the basic materials sector of the U.S. equity market. The fund is non-diversified.",http://www.proshares.com,SBM.png,,NYSE Arca,970105,,,, +SBNY,Signature Bank,Signature Bank,Banks,"Signature Bank offers a wide variety of business and personal banking products and services. It also provides brokerage, asset management and insurance products and services.",http://www.signatureny.com,SBNY.png,Joseph J. Depaolo,Nasdaq Global Select,6929491458,Financial Services,Financial Services,Banks - Regional - US,Banks +SBOT,Stellar Biotechnologies Inc.,Stellar Biotechnologies,Biotechnology,"Stellar Biotechnologies Inc is a biotechnology company engaged in the aquaculture, research and development, manufacture and commercialization of Keyhole Limpet Hemocyanin (KLH) protein.",http://www.stellarbiotechnologies.com,,Frank R. Oakes,NASDAQ Capital Market,6839307,Healthcare,Healthcare,Biotechnology, +SBOW,SilverBow Resorces Inc.,SilverBow Resorces,Oil & Gas - E&P,"SilverBow Resources Inc is a US-based energy company. It explores, develops, and produces oil and gas from the Eagle Ford Shale. It possesses understanding of regional reservoirs which enhances its operations to maximize returns on capital invested.",http://www.sbow.com,,Sean Woolverton,New York Stock Exchange,289788723,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +SBPH,Spring Bank Pharmaceuticals Inc.,Spring Bank Pharmaceuticals,Biotechnology,"Spring Bank Pharmaceuticals Inc is a clinical-stage biopharmaceutical company. It is engaged in the discovery and development of a novel class of therapeutics using a proprietary small molecule nucleic acid hybrid, or SMNH, chemistry platform.",http://www.springbankpharm.com,SBPH.png,Martin J. Driscoll,NASDAQ Capital Market,180607110,Healthcare,Healthcare,Biotechnology, +SBR,Sabine Royalty Trust,Sabine Royalty Trust,Oil & Gas - Drilling,"Sabine Royalty Trust is an express trust, which receives a distribution of royalty and mineral interests from certain producing and proved undeveloped oil and gas properties located in Florida, Louisiana, Mississippi, New Mexico, Oklahoma and Texas.",http://www.sbr-sabine.com,,,New York Stock Exchange,610568389,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +SBRA,Sabra Health Care REIT Inc.,Sabra Health Care REIT,REITs,"Sabra Health Care REIT Inc operates as a self-administered and self-managed REIT. The company, through its subsidiaries, acquires, finances and owns real estate property to be leased to third party tenants in the healthcare sector.",http://www.sabrahealth.com,,Richard K. Matros,Nasdaq Global Select,3658407687,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +SBS,Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250),Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp American Depositary Shares (Each repstg 250),Utilities - Regulated,"Companhia De Saneamento Basico Do Estado De Sao Paulo is a Brazilian water and waste management company. It provides water and sewage services to residential, commercial, industrial and governmental customers.",http://www.sabesp.com.br,SBS.png,Jerson Kelman,New York Stock Exchange,7850110845,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +SBSI,Southside Bancshares Inc.,Southside Bancshares,Banks,"Southside Bancshares Inc is a financial institution offering financial services to individuals, businesses, municipal entities, and non-profit organizations in the communities it serves.",http://www.southside.com,SBSI.png,Lee R. Gibson,Nasdaq Global Select,1140236822,Financial Services,Financial Services,Banks - Regional - US,Banks +SBT,Sterling Bancorp Inc.,Sterling Bancorp,Banks,"Sterling Bancorp Inc provides banking solutions, innovative loan products and outstanding personal service to the residential and commercial markets, as well as retail banking services.",http://www.sterlingbank.com,,Gary Judd,NASDAQ Capital Market,494339539,Financial Services,Financial Services,Banks - Regional - US,Banks +SBUX,Starbucks Corporation,Starbucks,Restaurants,"Starbucks Corp is the roaster, marketer and retailer of specialty coffee in the world, operating globally. It sells a variety of coffee and tea products. It sells goods and services under brands including Teavana, Tazo, and Seattle's Best Coffee.",http://www.starbucks.com,SBUX.png,Kevin R. Johnson,Nasdaq Global Select,85895452000,Consumer Cyclical,Consumer Cyclical,Restaurants, +SC,Santander Consumer USA Holdings Inc.,Santander Consumer USA,Banks,"Santander Consumer USA Holdings Inc is a consumer finance company. Its core business is the indirect origination of retail installment contracts, through manufacturer-franchised dealers with their sale of new and used vehicles to retail consumer.",http://www.santanderconsumerusa.com,SC.png,Scott Powell,New York Stock Exchange,6886966035,Financial Services,Financial Services,Specialty Finance,Banks +SCAC,Saban Capital Acquisition Corp.,Saban Capital Acquisition,Conglomerates,Saban Capital Acquisition Corp is a blank check company.,http://www.sabanac.com,,Adam Chesnoff,NASDAQ Capital Market,279492811,Industrials,Industrials,Conglomerates, +SCCO,Southern Copper Corporation,Southern Copper,Metals & Mining,"Southern Copper Corp is a metal producer having its focus on copper. Its segments include Peruvian operations, Mexican open-pit operations and Mexican underground mining operations.",http://www.southerncoppercorp.com,SCCO.png,Oscar Gonzalez Rocha,New York Stock Exchange,26469042619,Basic Materials,Basic Materials,Copper,Metals & Mining +SCD,LMP Capital and Income Fund Inc.,LMP Capital and Income Fund,Asset Management,"Lmp Capital & Income Fund Inc is a United States based non-diversified, closed-end management investment company. Its investment objective is total return with an emphasis on the income.",https://www.leggmason.com,SCD.png,Jane E. Trust,New York Stock Exchange,222094126,Financial Services,Financial Services,Asset Management, +SCHA,Schwab U.S. Small-Cap,Schwab U.S. Small-Cap,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the Dow Jones U.S. Small-Cap Total Stock Market Index. + To pursue its goal, the fund generally invests in stocks that are included in the index. The fund will invest at least 90% of its net assets in these stocks. The index includes the small-cap portion of the Dow Jones U.S. Total Stock Market Index actually available to investors in the marketplace. The Dow Jones U.S. Small-Cap Total Stock Market Index includes the components ranked 751-2500 by full market capitalization. The index is a float-adjusted market capitalization weighted index.",http://www.csimfunds.com.,,,NYSE Arca,7727500000,,,, +SCHB,Schwab U.S. Broad Market,Schwab U.S. Broad Market,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the Dow Jones U.S. Broad Stock Market Index. + To pursue its goal, the fund generally invests in stocks that are included in the index. The fund will invest at least 90% of its net assets in these stocks. The index includes the largest 2,500 publicly traded U.S. companies for which pricing information is readily available. The index is a float-adjusted market capitalization weighted index that reflects the shares of securities actually available to investors in the marketplace.",http://www.csimfunds.com.,,,NYSE Arca,13377379750,,,, +SCHC,Schwab International Small-Cap Equity,Schwab International Small-Cap Equity,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the FTSE Developed Small Cap ex US Liquid Index. + The fund will invest at least 90% of its net assets in stocks, including depositary receipts representing securities of the index; such depositary receipts may be in the form of American Depositary Receipts, Global Depositary Receipts and European Depositary Receipts. The index is comprised of small capitalization companies in developed countries outside the United States.",http://www.csimfunds.com.,,,NYSE Arca,2203047000,,,, +SCHD,Schwab US Dividend Equity,Schwab US Dividend Equity,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the Dow Jones U.S. Dividend 100™ Index. + To pursue its goal, the fund generally invests in stocks that are included in the index. The fund invests at least 90% of its net assets in stocks that are included in the index. The index is designed to measure the performance of high dividend yielding stocks issued by U.S. companies that have a record of consistently paying dividends, selected for fundamental strength relative to their peers, based on financial ratios.",http://www.csimfunds.com.,,,NYSE Arca,8447040000,,,, +SCHE,Schwab Emerging Markets Equity,Schwab Emerging Markets Equity,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the FTSE Emerging Index. + The fund will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in these stocks, including depositary receipts representing securities of the index; such depositary receipts may be in the form of ADRs, GDRs and EDRs. It generally invests in stocks that are included in the FTSE Emerging Index. The index is comprised of large and mid capitalization companies in emerging market countries, as defined by the index provider.",http://www.csimfunds.com.,,,NYSE Arca,5373216000,,,, +SCHF,Schwab International Equity,Schwab International Equity,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the FTSE Developed ex US Index. + The fund will invest at least 90% of its net assets in stocks, including depositary receipts representing securities of the index; such depositary receipts may be in the form of American Depositary Receipts, Global Depositary Receipts and European Depositary Receipts. The index is comprised of large and mid capitalization companies in developed countries outside the United States, as defined by the index provider. The index defines the large and mid capitalization universe as approximately the top 90% of the eligible universe.",http://www.csimfunds.com.,,,NYSE Arca,16322778000,,,, +SCHG,Schwab U.S. Large-Cap Growth,Schwab U.S. Large-Cap Growth,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the Dow Jones U.S. Large-Cap Growth Total Stock Market Index. + To pursue its goal, the fund generally invests in stocks that are included in the Dow Jones U.S. Large-Cap Growth Total Stock Market Index. The index includes the large-cap growth portion of the Dow Jones U.S. Total Stock Market Index actually available to investors in the marketplace. The Dow Jones U.S. Large-Cap Growth Total Stock Market Index includes the components ranked 1-750 by full market capitalization and that are classified as ""growth"" based on a number of factors.",http://www.csimfunds.com.,,,NYSE Arca,6631676500,,,, +SCHH,Schwab U.S. REIT,Schwab U.S. REIT,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the Bloomberg Barclays US Aggregate Bond Index. + The fund will invest at least 90% of its net assets in securities included in the index. The index is a broad-based benchmark measuring the performance of the U.S. investment grade, taxable bond market, including U.S. Treasuries, government-related and corporate bonds, mortgage pass-through securities, commercial mortgage-backed securities, and asset-backed securities that are publicly available for sale in the United States.",http://www.csimfunds.com.,,,NYSE Arca,4985224500,,,, +SCHL,Scholastic Corporation,Scholastic,Publishing,"Scholastic Corp is an American publishing and education media company. It focuses on books and educational material for schools, teachers, parents, and children.",http://www.scholastic.com,SCHL.png,Richard Robinson,Nasdaq Global Select,1484695022,Consumer Cyclical,Consumer Cyclical,Publishing, +SCHM,Schwab U.S. Mid Cap,Schwab U.S. Mid Cap,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the Dow Jones U.S. Mid-Cap Total Stock Market Index. + The fund will invest at least 90% of its net assets in securities that are included in the index. The index includes the mid-cap portion of the Dow Jones U.S. Total Stock Market Index actually available to investors in the marketplace. The Dow Jones U.S. Mid-Cap Total Stock Market Index includes the components ranked 501-1000 by full market capitalization. The index is a float-adjusted market capitalization weighted index.",http://www.csimfunds.com.,,,NYSE Arca,5428005000,,,, +SCHN,Schnitzer Steel Industries Inc.,Schnitzer Steel Industries,Steel,"Schnitzer Steel Industries Inc is a ferrous and non-ferrous scrap metal recycler and manufacturer of finished steel products in the US. Its metal recycling business collects and recycles auto bodies, rail cars, appliances, machinery etc.",http://www.schnitzersteel.com,SCHN.png,Tamara L. Lundgren,Nasdaq Global Select,651196699,Basic Materials,Basic Materials,Steel, +SCHO,Schwab Short-Term U.S. Treasury,Schwab Short-Term U.S. Treasury,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the Bloomberg Barclays US Treasury 1-3 Year Index. + The fund will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in securities included in the index. The index includes all publicly-issued U.S. Treasury securities that have a remaining maturity of greater than or equal to one year and less than three years, are rated investment grade, and have $300 million or more of outstanding face value. The securities in the index must be denominated in U.S. dollars and must be fixed-rate and non-convertible.",http://www.csimfunds.com.,,,NYSE Arca,4829425250,,,, +SCHP,Schwab U.S. TIPs,Schwab U.S. TIPs,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the Bloomberg Barclays US Treasury Inflation-Linked Bond Index (Series-L). + The fund will invest at least 90% of its net assets in securities included in the index. The index includes all publicly-issued U.S. Treasury Inflation-Protected Securities (TIPS) that have at least one year remaining to maturity, are rated investment grade and have $500 million or more of outstanding face value. The TIPS in the index must be denominated in U.S. dollars and must be fixed-rate and non-convertible.",http://www.csimfunds.com.,,,NYSE Arca,5802322500,,,, +SCHR,Schwab Intermediate-Term U.S. Treasury,Schwab Intermediate-Term U.S. Treasury,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the Bloomberg Barclays US Treasury 3-10 Year Index. + The fund will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in securities included in the index. The index includes all publicly-issued U.S. Treasury securities that have a remaining maturity of greater than or equal to three years and less than ten years, are rated investment grade, and have $300 million or more of outstanding face value. The securities in the index must be denominated in U.S. dollars and must be fixed-rate and non-convertible.",http://www.csimfunds.com.,,,NYSE Arca,3771561000,,,, +SCHV,Schwab U.S. Large-Cap Value,Schwab U.S. Large-Cap Value,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the Dow Jones U.S. Large-Cap Value Total Stock Market Index. + To pursue its goal, the fund generally invests in stocks that are included in the Dow Jones U.S. Large-Cap Value Total Stock Market Index. The index includes the large-cap value portion of the Dow Jones U.S. Total Stock Market Index actually available to investors in the marketplace. The Dow Jones U.S. Large-Cap Value Total Stock Market Index includes the components ranked 1-750 by full market capitalization and that are classified as ""value"" based on a number of factors.",http://www.csimfunds.com.,,,NYSE Arca,5482690000,,,, +SCHW,Charles Schwab Corporation (The),Charles Schwab (The),Brokers & Exchanges,"Charles Schwab Corp through its subsidiaries provides retail brokerage and banking, retirement plan, and other corporate brokerage services. The company's operating business segments are Investor Services and Advisor Services.",http://www.aboutschwab.com,SCHW.png,Walter W. Bettinger,New York Stock Exchange,63538804287,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +SCHX,Schwab U.S. Large-Cap,Schwab U.S. Large-Cap,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the Dow Jones U.S. Large-Cap Total Stock Market Index. + To pursue its goal, the fund generally invests in stocks that are included in the Dow Jones U.S. Large-Cap Total Stock Market Index. The index includes the large-cap portion of the Dow Jones U.S. Total Stock Market Index actually available to investors in the marketplace. The Dow Jones U.S. Large-Cap Total Stock Market Index includes the components ranked 1-750 by full market capitalization. The index is a float-adjusted market capitalization weighted index.",http://www.csimfunds.com.,,,NYSE Arca,14592315000,,,, +SCHZ,Schwab US Aggregate Bond,Schwab US Aggregate Bond,,"The investment seeks to track as closely as possible, before fees and expenses, the total return of the Bloomberg Barclays US Aggregate Bond Index. + The fund will invest at least 90% of its net assets in securities included in the index. The index is a broad-based benchmark measuring the performance of the U.S. investment grade, taxable bond market, including U.S. Treasuries, government-related and corporate bonds, mortgage pass-through securities, commercial mortgage-backed securities, and asset-backed securities that are publicly available for sale in the United States.",http://www.csimfunds.com.,,,NYSE Arca,5717754500,,,, +SCI,Service Corporation International,Service International,Personal Services,"Service Corp International is a personal services company that provides funeral and cemetery services. It derives its revenue from its funeral locations, while the cemetery division also generates a significant amount of total income.",http://www.sci-corp.com,SCI.png,Thomas L. Ryan,New York Stock Exchange,7835198478,Consumer Cyclical,Consumer Cyclical,Personal Services, +SCIN,Columbia India Small Cap,Columbia India Small Cap,Asset Management,Scottish Investment Trust (The) PLC is an investment trust. Its objective is to provide investors with above-average returns over the long term through a diversified portfolio of international equities and to achieve dividend growth ahead of UK inflation.,http://www.thescottish.co.uk,SCIN.png,,NYSE Arca,14472700,Financial Services,Financial Services,Asset Management, +SCJ,iShares MSCI Japan Sm Cap,iShares MSCI Japan Sm Cap,,"The investment seeks to track the investment results of the MSCI Japan Small Cap Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is designed to measure the performance of equity securities of small-capitalization companies in Japan.",http://www.ishares.com,SCJ.png,,NYSE Arca,189594000,,,, +SCKT,Socket Mobile Inc.,Socket Mobile,Computer Hardware,"Socket Mobile Inc is a producer of data capture products. The company's products are integrated into mobile applications used in mobile point of sale (mPOS), enterprise mobility, asset tracking and control systems.",http://www.socketmobile.com,SCKT.png,Kevin J. Mills,NASDAQ Capital Market,11766218,Technology,Technology,Computer Systems,Computer Hardware +SCL,Stepan Company,Stepan Company,Chemicals,"Stepan Co, along with its subsidiaries produces specialty and intermediate chemicals, which are sold to other manufacturers and are used in end products. The company manufactures and markets surfactants, polymers and specialty products.",http://www.stepan.com,,F. Quinn Stepan,New York Stock Exchange,1957097413,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +SCM,Stellus Capital Investment Corporation,Stellus Capital Investment,Asset Management,"Stellus Capital Investment Corp is a closed-end, non-diversified management investment company. Its objective is to maximize the total return to its stockholders in the form of current income and capital appreciation.",http://www.stelluscapital.com,,Robert T. Ladd,New York Stock Exchange,230692093,Financial Services,Financial Services,Asset Management, +SCO,ProShares UltraShort Bloomberg Crude Oil,ProShares UltraShort Bloomberg Crude Oil,,"The investment seeks to provide daily investment results (before fees and expenses) that correspond to twice (200%) the inverse of the daily performance of the Bloomberg WTI Crude Oil SubindexSM. +The “UltraShort” funds seek results for a single day that match (before fees and expenses) two times the inverse (-2x) of the daily performance of a benchmark. It does not seek to achieve their stated objectives over a period greater than a single day. The Bloomberg WTI Crude Oil SubindexSM is designed to track crude oil futures prices.",http://www.proshares.com,SCO.png,,NYSE Arca,68110468,,,, +SCON,Superconductor Technologies Inc.,Superconductor,Semiconductors,"Superconductor Technologies Inc develops and produces high-temperature superconductor materials. The company operates through the research, development, manufacture, and marketing of high-performance products used in cellular base stations segment.",http://www.suptech.com,,Jeffrey A. Quiram,NASDAQ Capital Market,4817607,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +SCOR,comScore Inc.,comScore,Business Services,"comScore Inc is a cross-platform measurement company. It measures audiences, brands and consumer behavior everywhere.",http://www.comscore.com,,Bryan Wiener,Nasdaq Global Select,1222903403,Industrials,Industrials,Business Services, +SCPH,scPharmaceuticals Inc.,scPharmaceuticals,Biotechnology,scPharmaceuticals Inc is a pharmaceutical company. Its pipeline includes products in various stages of clinical and non-clinical development. It focuses on proven pharmaceutical products in the cardiovascular and infectious disease therapeutic areas.,http://www.scpharmaceuticals.com,SCPH.png,John H. Tucker,Nasdaq Global Select,72791613,Healthcare,Healthcare,Biotechnology, +SCS,Steelcase Inc.,Steelcase,Industrial Products,"Steelcase Inc is an international furniture company based in the United States. The firm markets furniture for office, healthcare, and education industry under brands such as Steelcase, Coalesse, Designtex, PolyVision, and Turnstone.",http://www.steelcase.com,SCS.png,James P. Keane,New York Stock Exchange,1961295411,Industrials,Industrials,Business Equipment,Industrial Products +SCSC,ScanSource Inc.,ScanSource,Computer Hardware,ScanSource Inc is a wholesale distributor of specialty technology products. The Company provides value-added distribution services for technology manufacturers and sells to resellers in technology markets.,http://www.scansource.com,SCSC.png,Michael L. Baur,Nasdaq Global Select,973859462,Technology,Technology,Computer Distribution,Computer Hardware +SCVL,Shoe Carnival Inc.,Shoe Carnival,Retail - Apparel & Specialty,"Shoe Carnival Inc is a family footwear retailer that offers a range of moderately priced dress, casual and athletic footwear for men, women and children. Its store has several brands; Nike and Skechers contributing the majority portion.",http://www.shoecarnival.com,SCVL.png,Clifton E. Sifford,Nasdaq Global Select,559106757,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +SCWX,SecureWorks Corp.,SecureWorks,Application Software,SecureWorks Corp is a provider of intelligence-driven information security solutions exclusively focused on protecting its clients from cyber attacks. Its solutions enable organizations to fortify their cyber defenses to prevent security breaches.,http://www.secureworks.com,,Michael R. Cote,Nasdaq Global Select,1988633836,Technology,Technology,Software - Application,Application Software +SCX,L.S. Starrett Company (The),L.S. Starrett Company (The),Industrial Products,"The L S Starrett Co is engaged in manufacturing industrial, professional and consumer measuring and cutting tools and related products. It operates in North America, Brazil, China and the United Kingdom.",http://www.starrett.com,SCX.png,Douglas A. Starrett,New York Stock Exchange,45626530,Industrials,Industrials,Tools & Accessories,Industrial Products +SCYX,SCYNEXIS Inc.,SCYNEXIS,Drug Manufacturers,"SCYNEXIS Inc is a pharmaceutical company engaged in the discovery, development, and commercialization of novel anti-infectives to address unmet therapeutic needs.",http://www.scynexis.com,SCYX.png,Marco Taglietti,NASDAQ Global Market,55647141,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +SCZ,iShares MSCI EAFE Small-Cap ETF,iShares MSCI EAFE Small-Cap ETF,,"The investment seeks to track the investment results of the MSCI EAFE Small Cap Index composed of small-capitalization developed market equities, excluding the U.S. and Canada. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index represents the small-capitalization segment of the MSCI EAFE IMI Index.",http://www.ishares.com,SCZ.png,,NASDAQ Global Market,9412120000,,,, +SD,SandRidge Energy Inc.,SandRidge Energy,Oil & Gas - E&P,SandRidge Energy Inc is an oil and natural gas company. Its business is comprised of exploration and development of oil properties.,http://www.sandridgeenergy.com,SD.png,Paul D. McKinney,New York Stock Exchange,305179553,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +SDI,Standard Diversified Inc. Class A,Standard Diversified,Tobacco Products,"Standard Diversified Inc along with its subsidiaries is engaged in tobacco products, Outdoor advertising, and Insurance lines of business.",http://www.standarddiversified.com,SDI.png,Philip T. Blazek,NYSE American,251705943,Consumer Defensive,Consumer Defensive,Tobacco,Tobacco Products +SDIV,Global X SuperDividend,Global X SuperDividend,,"The investment seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the Solactive Global SuperDividend® Index. + The fund invests at least 80% of its total assets in the securities of the underlying index and in American Depositary Receipts (""ADRs"") and Global Depositary Receipts (""GDRs"") based on the securities in the underlying index. The underlying index tracks the performance of 100 equally-weighted companies that rank among the highest dividend yielding equity securities in the world, including emerging market countries.",http://www.globalxfunds.com,SDIV.png,,NYSE Arca,859275000,,,, +SDLP,Seadrill Partners LLC Representing Limited Liability Company Interests,Seadrill Partners LLC Representing Limited Liability Company Interests,Oil & Gas - Drilling,"Seadrill Partners LLC is engaged in owing, operating and acquiring offshore drilling units. Its drilling rigs are under long-term contracts with oil companies such as Chevron, Total, BP and ExxonMobil.",http://www.seadrillpartners.com,,Mark Morris,New York Stock Exchange,101921976,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +SDOG,ALPS Sector Dividend Dogs,ALPS Sector Dividend Dogs,,"The investment seeks investment results that replicate as closely as possible, before fees and expenses, the performance of the S-Network® Sector Dividend Dogs Index. + The underlying index generally consists of 50 stocks on each annual reconstitution date, which is the third Friday of December each year. The underlying index's stocks must be constituents of the S&P 500 Index, the leading benchmark index for U.S. large capitalization stocks. The underlying index methodology selects the five stocks in each of the ten GICS sectors that make up the S&P 500 which offer the highest dividend yields as of the last business day of November.",http://www.alpsfunds.com,,,NYSE Arca,1986947681,,,, +SDOW,UltraPro Short Dow30,UltraPro Short Dow30,,"The investment seeks daily investment results, before fees and expenses, that correspond to three times the inverse (-3x) of the daily performance of the Dow Jones Industrial Average® Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a price-weighted index and includes 30 large-cap, ""blue-chip"" U.S. stocks, excluding utility and transportation companies. The fund is non-diversified.",http://www.proshares.com,SDOW.png,,NYSE Arca,202335345,,,, +SDP,ProShares UltraShort Utilities,ProShares UltraShort Utilities,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times the inverse (-2x) of the daily performance of the Dow Jones U.S. UtilitiesSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index seeks to measure the performance of certain companies in the utilities sector of the U.S. equity market. The fund is non-diversified.",http://www.proshares.com,SDP.png,,NYSE Arca,4517112,,,, +SDPI,Superior Drilling Products Inc.,Superior Drilling Products,Oil & Gas - Services,"Superior Drilling Products Inc is a drilling and completion tool technology company. The Company is a manufacturer of both remanufactured and new diamond drill bits and drill string components for the oil, natural gas and mining drilling industries.",http://www.sdpi.com,,G. Troy Meier,NYSE American,41245645,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +SDR,SandRidge Mississippian Trust II representing Beneficial Interests,SandRidge Mississippian Trust II representing Beneficial Interests,Oil & Gas - E&P,"SandRidge Mississippian Trust II holds Royalty Interests in specified oil & natural gas properties located in Mississippian formation in Alfalfa, Kay, Noble & Woods counties in Oklahoma and Barber, Comanche, Harper and Sumner counties in southern Kansas.",http://www.sandridgeenergy.com,SDR.png,,New York Stock Exchange,52211250,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +SDRL,Seadrill Limited,Seadrill Limited,Oil & Gas - Drilling,,http://www.seadrill.com,SDRL.png,,New York Stock Exchange,857000000,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +SDT,SandRidge Mississippian Trust I of Beneficial Interest,SandRidge Mississippian Trust I of Beneficial Interest,Oil & Gas - E&P,"SandRidge Mississippian Trust I is a statutory trust. It holds Royalty Interests in specified oil and natural gas properties located in the Mississippian formation in Alfalfa, Garfield, Grant and Woods counties in Oklahoma.",https://www.sandridgeenergy.com,SDT.png,,New York Stock Exchange,28868000,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +SDY,SPDR S&P Dividend,SPDR S&P Dividend,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P High Yield Dividend Aristocrats Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index is designed to measure the performance of the highest dividend yielding S&P Composite 1500® Index constituents that have followed a managed-dividends policy of consistently increasing dividends every year for at least 20 consecutive years. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,17515983217,,,, +SE,Sea Limited American Depositary Shares each representing one Class A,Sea Limited American Depositary Shares each representing one,Application Software,"Sea Ltd along with its subsidiaries is engaged in the digital entertainment, e-commerce and digital financial service businesses in Greater Southeast Asia.",http://www.seagroup.com,SE.png,Forrest Xiaodong Li,New York Stock Exchange,5031192519,Technology,Technology,Electronic Gaming & Multimedia,Application Software +SEA,Invesco Shipping,Invesco Shipping,,"The investment seeks to track the investment results (before fees and expenses) of the Dow Jones Global Shipping IndexSM (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index, as well as American depositary receipts (""ADRs"") and global depositary receipts (""GDRs"") that represent securities in the underlying index. The underlying index is comprised of developed market-listed equity securities of companies that are classified as being in the shipping industry. The fund is non-diversified.",http://www.invescopowershares.com,SEA.png,,NYSE Arca,47488000,,,, +SEAC,SeaChange International Inc.,SeaChange International,Application Software,"SeaChange International Inc licenses, manages, distributes video and advertising content for cable television system operators, telecommunications companies, satellite operators and media companies.",http://www.schange.com,SEAC.png,Edward I. Terino,Nasdaq Global Select,57922467,Technology,Technology,Software - Application,Application Software +SEAS,SeaWorld Entertainment Inc.,SeaWorld Entertainment,Travel & Leisure,"SeaWorld Entertainment Inc owns theme parks in the United States. Most of its revenue is obtained from ticket sales to its leisure facilities under brands such as SeaWorld, Sea Rescue and Busch Gardens.",http://www.seaworldentertainment.com,,John T. Reilly,New York Stock Exchange,2327956655,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +SEB,Seaboard Corporation,Seaboard,Conglomerates,"Seaboard Corp is an agribusiness and transportation company. The group operates six business segments, pork, commodity trading and milling, marine, sugar, power, and turkey.",http://www.seaboardcorp.com,SEB.png,Steven J. Bresky,NYSE American,4412973500,Industrials,Industrials,Conglomerates, +SECO,Secoo Holding Limited,Secoo Holding Limited,Retail - Apparel & Specialty,"Secoo Holding Ltd operates Online-Offline shopping platform in China. It operates as an online retailer in China, with website secoo.com, mobile APP and SECOO experience centers.",http://www.secoo.com,,Richard Rixue Li,NASDAQ Global Market,434111599,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +SEDG,SolarEdge Technologies Inc.,SolarEdge,Semiconductors,"SolarEdge Technologies Inc along with its subsidiaries designs, develops, and sells intelligent inverter solutions maximizing power generation at the individual PV module level while lowering the cost of energy produced by the solar PV system.",http://www.solaredge.com,SEDG.png,Guy Sella,Nasdaq Global Select,2017644017,Technology,Technology,Solar,Semiconductors +SEE,Sealed Air Corporation,Sealed Air,Packaging & Containers,"Sealed Air Corp is engaged in three reporting segments, Food care, Diversey Care and Product care. It mainly provides cleaning, sanitation, and housekeeping solutions to the food service industry.",http://www.sealedair.com,SEE.png,Edward L. Doheny,New York Stock Exchange,6372729286,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +SEED,Origin Agritech Limited,Origin Agritech Limited,Consumer Packaged Goods,"Origin Agritech Ltd along with its subsidiaries is an agricultural biotechnology company serving China. It is engaged in crop seed breeding, genetic improvement and the production, processing, distribution of seeds and related technical services.",http://www.originseed.com.cn,,Gengchen Han,Nasdaq Global Select,1484621,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +SEEL,Seelos Therapeutics Inc.,Seelos Therapeutics,Biotechnology,Apricus Biosciences Inc is a pharmaceutical company. It focuses on the development of product candidates in the areas of urology and rheumatology. The company has two product candidates currently in development including Vitaros and RayVa.,http://www.apricusbio.com,SEEL.png,Raj Mehra,NASDAQ Capital Market,129257,Healthcare,Healthcare,Biotechnology, +SEF,ProShares Short Financials,ProShares Short Financials,,"The investment seeks daily investment results, before fees and expenses, that correspond to the inverse (-1x) of the daily performance of the Dow Jones U.S. FinancialsSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index seeks to measure the performance of certain companies in the financial services sector of the U.S. equity market. The fund is non-diversified.",http://www.proshares.com,SEF.png,,NYSE Arca,16693319,,,, +SEIC,SEI Investments Company,SEI Investments Company,Asset Management,"SEI Investments Co is an asset management firm. It caters to financial advisors and investors with investment management activities. It is a provider of investment processing, investment management, and investment operations platforms.",http://www.seic.com,SEIC.png,Alfred P. West,Nasdaq Global Select,7592592280,Financial Services,Financial Services,Asset Management, +SELB,Selecta Biosciences Inc.,Selecta Biosciences,Biotechnology,Selecta Biosciences Inc is a clinical-stage biopharmaceutical company using its proprietary synthetic vaccine particle technology to discover and develop targeted therapies designed to modulate the immune system to treat rare and serious diseases.,http://www.selectabio.com,SELB.png,Carsten Brunn,NASDAQ Global Market,39775044,Healthcare,Healthcare,Biotechnology, +SELF,Global Self Storage Inc.,Global Self Storage,REITs,"Global Self Storage Inc is a self-administered and self-managed real estate investment trust. The company is engaged ownership, operation, acquisition, development and redevelopment of self-storage facilities in the United States.",https://www.globalselfstorage.us,SELF.png,Mark Campbell Winmill,NASDAQ Capital Market,30301246,Real Estate,Real Estate,REIT - Industrial,REITs +SEM,Select Medical Holdings Corporation,Select Medical,Health Care Providers,Select Medical Holdings Corp provides long term acute care hospital services and inpatient acute rehabilitative hospital care which requires extended recovery time with medical services.,http://www.selectmedical.com,,David S. Chernow,New York Stock Exchange,2131476858,Healthcare,Healthcare,Medical Care,Health Care Providers +SEMG,Semgroup Corporation Class A,Semgroup,Oil & Gas - Midstream,"Semgroup Corp provides gathering, transportation, storage, distribution, marketing and other midstream services to independent producers, refiners of petroleum products and other market participants in the Midwest and Rocky Mountain regions.",http://www.semgroupcorp.com,SEMG.png,Carlin G. Conner,New York Stock Exchange,1254622445,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +SENEA,Seneca Foods Corp. Class A Common Stock,Seneca Foods Common Stock,Consumer Packaged Goods,"Seneca Foods Corp is produces & distributes processed fruits & vegetables. Its products include canned, frozen & bottled produce and snack chips. Its products are sold under private label as well as national & regional brands.",http://www.senecafoods.com,SENEA.png,Kraig H. Kayser,Nasdaq Global Select,292522819,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +SENEB,Seneca Foods Corp. Class B Common Stock,Seneca Foods B Common Stock,Consumer Packaged Goods,"Seneca Foods Corp is produces & distributes processed fruits & vegetables. Its products include canned, frozen & bottled produce and snack chips. Its products are sold under private label as well as national & regional brands.",http://www.senecafoods.com,SENEB.png,Kraig H. Kayser,Nasdaq Global Select,281085545,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +SENS,Senseonics Holdings Inc.,Senseonics,Medical Diagnostics & Research,"Senseonics Holdings Inc is a medical technology company engaged in designing, development and commercialization of glucose monitoring systems for diabetes patients.",http://www.senseonics.com,,Timothy T. Goodnow,NYSE American,399681841,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +SERV,ServiceMaster Global Holdings Inc.,ServiceMaster Global,Business Services,"ServiceMaster Global Holdings Inc is a provider of essential residential and commercial services. The company operates through three segments namely Terminix, American home shield and the Franchise services group.",http://www.servicemaster.com,SERV.png,Nikhil Madhukar Varty,New York Stock Exchange,5359085080,Industrials,Industrials,Business Services, +SES,Synthesis Energy Systems Inc.,Synthesis Energy Systems,Oil & Gas - Services,"Synthesis Energy Sys Inc with its subsidiaries develops, builds, owns and operates clean energy and chemical projects and also provides proprietary gasification technology systems and solutions to produce synthesis gas.",http://www.synthesisenergy.com,SES.png,DeLome Fair,NASDAQ Capital Market,9589386,Energy,Basic Materials,Specialty Chemicals,Chemicals +SESN,Sesen Bio Inc.,Sesen Bio,Biotechnology,Sesen Bio Inc is a late-stage clinical company engaged in next-generation antibody-drug conjugate therapies for the treatment of cancer based on the company's Targeted Protein Therapeutics platform.,http://www.sesenbio.com,SESN.png,Thomas R. Cannell,NASDAQ Global Market,62739506,Healthcare,Healthcare,Biotechnology, +SF,Stifel Financial Corporation,Stifel Financial,Brokers & Exchanges,"Stifel Financial Corp is a full-service brokerage and investment banking firm. It provides securities brokerage, investment banking, trading, investment advisory, and related financial services to individual investors, businesses, and municipalities.",http://www.stifel.com,,Ronald J. Kruszewski,New York Stock Exchange,3680523405,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +SFBC,Sound Financial Bancorp Inc.,Sound Financial Bancorp,Banks,Sound Financial Bancorp Inc through Sound Community Bank serves as a financial institution providing to its customers traditional banking and other financial services.,http://www.soundcb.com,,Laura Lee Stewart,NASDAQ Capital Market,85275134,Financial Services,Financial Services,Banks - Regional - US,Banks +SFBS,ServisFirst Bancshares Inc.,ServisFirst Bancshares,Banks,"Servisfirst Bancshares Inc is a bank holding company. It offers commercial, consumer and other loans and accepts deposits, provides electronic banking services, deliver treasury and cash management services.",https://www.servisfirstbank.com,SFBS.png,Thomas A. Broughton,Nasdaq Global Select,1811554118,Financial Services,Financial Services,Banks - Regional - US,Banks +SFE,Safeguard Scientifics Inc.,Safeguard Scientifics,Asset Management,"Safeguard Scientifics Inc is an asset management company. It provides capital as well as strategic, operational and management resources to entrepreneurs across an evolving and spectrum of industries.",http://www.safeguard.com,SFE.png,Brian J. Sisko,New York Stock Exchange,200897042,Financial Services,Financial Services,Asset Management, +SFET,Safe-T Group Ltd.,Safe-T,Application Software,"Safe-T Group Ltd is engaged in providing secure data exchange and secure data access solutions for industries, including: financial, healthcare, government and manufacturing organizations.",http://www.safe-t.com,SFET.png,,NASDAQ Capital Market,6221477,Technology,Technology,Software - Application,Application Software +SFIX,Stitch Fix Inc.,Stitch Fix,Retail - Apparel & Specialty,"Stitch Fix Inc offers personal style service for men and women. It delivers various product types, including denim, dresses, blouses, skirts, shoes, jewelry and handbags and sells merchandise across a various range of price points.",https://www.stitchfix.com,SFIX.png,Katrina Lake,Nasdaq Global Select,2219697132,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +SFL,Ship Finance International Limited,Ship Finance International Limited,Transportation & Logistics,"Ship Finance International Ltd is an international ship owning and chartering company. The company is engaged in transporting crude oil and oil products, dry bulk and containerized cargos, and in offshore drilling and related activities.",http://www.shipfinance.bm,SFL.png,,New York Stock Exchange,1486194647,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +SFLY,Shutterfly Inc.,Shutterfly,Personal Services,"Shutterfly Inc is an online manufacturer and retailer of personalized products and services. Its brands include Shutterfly, Tiny Prints, Wedding Paper Divas, MyPublisher, BorrowLenses and Groovebook.",http://www.shutterflyinc.com,SFLY.png,Christopher North,Nasdaq Global Select,1511529151,Consumer Cyclical,Consumer Cyclical,Personal Services, +SFM,Sprouts Farmers Market Inc.,Sprouts Farmers Market,Retail - Defensive,"Sprouts Farmers Market Inc is US based company which operates as a specialty retailer of natural and organic food. It offers products including fresh produce, bulk foods, vitamins and supplements, bakery, and body care and natural household items.",https://www.sprouts.com,SFM.png,James L. Nielsen / Amin N. Maredia / Bradley Lukow,Nasdaq Global Select,3053559795,Consumer Defensive,Consumer Defensive,Grocery Stores,Retail - Defensive +SFNC,Simmons First National Corporation,Simmons First National,Banks,"Simmons First National Corp is a financial holding company. The company through its subsidiaries is engaged in providing banking services including consumer, real estate and commercial loans, checking, savings and time deposits.",http://www.simmonsfirst.com,SFNC.png,George A. Makris,Nasdaq Global Select,2321619745,Financial Services,Financial Services,Banks - Regional - US,Banks +SFS,Smart & Final Stores Inc.,Smart & Final Stores,Retail - Defensive,"Smart & Final Stores Inc is a food retailer serving household and business customers through two store banners. Its Smart & Final stores serve both household and business customers, and its Cash & Carry stores serve primarily business customers.",http://www.smartandfinal.com,,David G. Hirz,New York Stock Exchange,481888748,Consumer Defensive,Consumer Defensive,Grocery Stores,Retail - Defensive +SFST,Southern First Bancshares Inc.,Southern First Bancshares,Banks,"Southern First Bancshares Inc is a bank holding company. It is engaged in the business of accepting demand deposits and savings deposits and providing commercial, consumer and mortgage loans to the general public.",https://www.southernfirst.com,,R. Arthur Seaver,NASDAQ Global Market,272493625,Financial Services,Financial Services,Banks - Regional - US,Banks +SFUN,Fang Holdings Limited American Depositary Shares (Each representing Four Class A HK$1.00 par value),Fang Limited American Depositary Shares (Each representing Four HK$1.00 par value),Online Media,"Fang Holdings Ltd is a provider of online real estate business services. Through its website, the company sells new and second homes and provides financial services to real estate customers.",http://www.fang.com,,Tianquan Mo,New York Stock Exchange,714919200,Technology,Technology,Internet Content & Information,Online Media +SG,Sirius International Insurance Group Ltd.,Sirius International Insurance,Insurance - Property & Casualty,,https://www.siriusgroup.com,SG.png,,Nasdaq Global Select,1669314327,Financial Services,Financial Services,Insurance - Property & Casualty, +SGA,Saga Communications Inc.,Saga Communications,Entertainment,"Saga Communications Inc is engaged acquiring, developing and operating broadcast properties. Its broadcasts shows like Classic Hits, Adult Contemporary, Classic Rock, News/Talk and Country.",http://www.sagacom.com,,Edward K. Christian,NASDAQ Global Market,193204863,Consumer Cyclical,Consumer Cyclical,Broadcasting - Radio,Entertainment +SGB,Southwest Georgia Financial Corporation,Southwest Georgia Financial,Banks,"Southwest Georgia Financial Corp operates as the holding company for Southwest Georgia Bank. It provides financial products and services such as checking accounts, consumer loans, and commercial loans.",https://www.sgb.bank,,Dewitt Drew,NYSE American,53944993,Financial Services,Financial Services,Banks - Regional - US,Banks +SGBX,SG Blocks Inc.,SG Blocks,Industrial Products,"SG Blocks Inc through its subsidiary, is engaged in the business of modifying cargo shipping containers for use of construction. The company also provides engineering and project management services.",http://www.sgblocks.com,SGBX.png,Paul M. Galvin,NASDAQ Capital Market,12788643,Industrials,Industrials,Metal Fabrication,Industrial Products +SGC,Superior Group of Companies Inc.,Superior of Companies,Manufacturing - Apparel & Furniture,"Superior Group Of Companies Inc is mainly engaged in designing, manufacturing and distribution of uniforms to major domestic retailers, foodservice chains, transportation and other service industries. It also provides remote staffing solutions.",https://www.superiorgroupofcompanies.com,,Michael Benstock,NASDAQ Global Market,273383245,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +SGDM,Sprott Gold Miners,Sprott Gold Miners,,"The investment seeks results that correspond (before fees and expenses) generally to the performance of the Sprott Zacks Gold Miners Index. + The index aims to track the performance of gold and silver mining companies whose stocks are traded on major U.S. exchanges. In addition to common stock or American Depository Receipts of gold mining companies, the index may include common stock or ADRs of silver mining companies. The fund will normally invest at least 90% of its net assets in securities that comprise the index. The fund is non-diversified.",http://www.alpsfunds.com,,,NYSE Arca,145158750,,,, +SGEN,Seattle Genetics Inc.,Seattle Genetics,Biotechnology,Seattle Genetics Inc is a biotechnology company. The company is focused on development and commercialization of targeted therapies for the treatment of cancer. Its products are ADCETRIS (brentuximab vedotin) US and ADCETRIS (brentuximab vedotin) Canada.,http://www.seattlegenetics.com,SGEN.png,Clay B. Siegall,Nasdaq Global Select,12044572236,Healthcare,Healthcare,Biotechnology, +SGH,SMART Global Holdings Inc.,SMART Global,Semiconductors,"SMART Global Holdings Inc offers specialty memory solutions to the electronics industry. It manufactures memory for desktops, notebooks and servers, as well as mobile memory for smartphones.",http://www.smartm.com,,Ajay B. Shah,Nasdaq Global Select,612483324,Technology,Technology,Semiconductor Memory,Semiconductors +SGLB,Sigma Labs Inc.,Sigma Labs,Application Software,Sigma Labs Inc is a technology company that specializes in the development and commercialization of manufacturing and materials technologies.,http://www.sigmalabsinc.com,,John Rice,NASDAQ Capital Market,16965398,Technology,Technology,Information Technology Services,Application Software +SGMA,SigmaTron International Inc.,SigmaTron International,Computer Hardware,"Sigmatron International Inc provides electronic manufacturing services in the United States, Mexico, China, Vietnam and Taiwan. The Company's services include printed circuit board assemblies and completely assembled electronic products.",http://www.sigmatronintl.com,,Gary R. Fairhead,NASDAQ Capital Market,11112231,Technology,Technology,Contract Manufacturers,Computer Hardware +SGMO,Sangamo Therapeutics Inc.,Sangamo Therapeutics,Biotechnology,"Sangamo Therapeutics Inc is a clinical stage biotechnology company that translates ground-breaking science into genomic therapies transforming patients' lives using platform technologies in genome editing, gene therapy, gene regulation and cell therapy.",http://www.sangamo.com,SGMO.png,Alexander Macrae,Nasdaq Global Select,1210821355,Healthcare,Healthcare,Biotechnology, +SGMS,Scientific Games Corp,Scientific Games,Travel & Leisure,"Scientific Games Corp is a provider of gaming products, systems, and services to the lottery and pari-mutuel industries. Its business segments are; Gaming, Lottery and Interactive.",http://www.scientificgames.com,SGMS.png,Barry L. Cottle,Nasdaq Global Select,2263314421,Consumer Cyclical,Consumer Cyclical,Gambling,Travel & Leisure +SGOC,SGOCO Group Ltd,SGOCO,Computer Hardware,"SGOCO Group Ltd is principally engaged in product design, brand development and distribution in the Chinese display and computer product market as well as energy saving products and services.",http://www.sgocogroup.com,,Shi-bin Xie,NASDAQ Capital Market,81547884,Technology,Technology,Consumer Electronics,Computer Hardware +SGOL,Aberdeen Standard Physical Swiss Gold Shares,Aberdeen Standard Physical Swiss Gold Shares,,"The investment seeks to reflect the performance of the price of gold bullion, less the Trust’s expenses. + The Shares are intended to constitute a simple and cost-effective means of making an investment similar to an investment in gold. An investment in physical gold requires expensive and sometimes complicated arrangements in connection with the assay, transportation, warehousing and insurance of the metal. Although the Shares are not the exact equivalent of an investment in gold, they provide investors with an alternative that allows a level of participation in the gold market through the securities market.",http://www.etfsecurities.com,SGOL.png,,NYSE Arca,886515000,,,, +SGRP,SPAR Group Inc.,SPAR,Business Services,"SPAR Group Inc is a supplier of merchandising and other marketing services. It also provides in-store event staffing, product sampling, audit services, furniture and other product assembly services, technology services and marketing research services.",http://www.sparinc.com,SGRP.png,Christiaan M. Olivier,NASDAQ Capital Market,12233620,Industrials,Industrials,Business Services, +SGRY,Surgery Partners Inc.,Surgery Partners,Health Care Providers,"Surgery Partners Inc is a healthcare service company. It owns and operates ambulatory surgery centers providing services including anesthesia, diagnostic testing and radiation oncology.",http://www.surgerypartners.com,,Wayne S. Deveydt,Nasdaq Global Select,649768301,Healthcare,Healthcare,Medical Care,Health Care Providers +SGU,Star Group L.P.,Star,Oil & Gas - Midstream,Star Group LP is a full service energy provider. It specializes in the sale of home heating products and services to residential and commercial customers. It also sells heating and air conditioning equipment.,http://www.stargrouplp.com,,Daniel P. Donovan,New York Stock Exchange,485877160,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +SGYP,Synergy Pharmaceuticals Inc.,Synergy Pharmaceuticals,Drug Manufacturers,Synergy Pharmaceuticals Inc is a manufacturer of pharmaceutical products in the United States. It develops drugs for the treatment of gastrointestinal disorders such as constipation and irritable bowel syndrome.,http://www.synergypharma.com,SGYP.png,Troy Hamilton,Nasdaq Global Select,80215263,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +SH,ProShares Short S&P500,ProShares Short S&P500,,"The investment seeks daily investment results that correspond to the inverse (-1x) of the daily performance of the S&P 500® Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a measure of large-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The fund is non-diversified.",http://www.proshares.com,SH.png,,NYSE Arca,2153313885,,,, +SHAK,Shake Shack Inc. Class A,Shake Shack,Restaurants,"Shake Shack Inc is a roadside burger stand. The Company along with its subsidiaries operates and licenses restaurants in the food service industry, serving hamburgers, hot dogs, crinkle-cut fries, shakes, frozen custard, beer and wine.",https://www.shakeshack.com,,Randy Garutti,New York Stock Exchange,1853384403,Consumer Cyclical,Consumer Cyclical,Restaurants, +SHBI,Shore Bancshares Inc,Shore Bancshares,Banks,"Shore Bancshares Inc is a financial holding company. It offers personalized banking, insurance and investment services to families and businesses in the Mid-Atlantic region.",http://www.shorebancshares.com,,Lloyd L. Beatty,Nasdaq Global Select,193320623,Financial Services,Financial Services,Banks - Regional - US,Banks +SHEN,Shenandoah Telecommunications Co,Shenandoah Telecommunications,Communication Services,"Shenandoah Telecommunications Co is a telecommunications provider. Its services include wireless, cable and wireline based communication solutions.",http://www.shentel.com,SHEN.png,Christopher E. French,Nasdaq Global Select,2325292468,Communication Services,Communication Services,Telecom Services, +SHG,Shinhan Financial Group Co Ltd American Depositary Shares,Shinhan Financial American Depositary Shares,Banks,"Shinhan Financial Group Co Ltd is a banking company whose services include financial services such as retail banking, corporate banking, wealth management, investment banking, credit card services, brokerage services, asset management and digital banking.",http://www.shinhangroup.com,,Yong-byoung Cho,New York Stock Exchange,18377603976,Financial Services,Financial Services,Banks - Regional - Asia,Banks +SHI,SINOPEC Shangai Petrochemical Company Ltd.,SINOPEC Shangai Petrochemical Company,Oil & Gas - Refining & Marketing,"Sinopec Shanghai Petrochemical Co Ltd is a petrochemical company that produces over sixty different type of products including refined oil products, intermediate petrochemicals, synthetic resins and synthetic fibers.",http://www.spc.com.cn,,,New York Stock Exchange,5284185751,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +SHIP,Seanergy Maritime Holdings Corp,Seanergy Maritime,Transportation & Logistics,Seanergy Maritime Holdings Corp provides global transportation solutions in the dry bulk shipping sectors through its vessel owning subsidiaries.,http://www.seanergymaritime.com,SHIP.png,Stamatios N. Tsantanis,NASDAQ Capital Market,17568940,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +SHLO,Shiloh Industries Inc.,Shiloh Industries,Industrial Products,"Shiloh Industries Inc is a supplier of lightweighting, noise and vibration solutions to the automotive, commercial vehicle and industrial markets. It operates through Automotive and Commercial Vehicles segment.",http://www.shiloh.com,SHLO.png,Ramzi Y. Hermiz,Nasdaq Global Select,142275017,Industrials,Industrials,Metal Fabrication,Industrial Products +SHLX,Shell Midstream Partners L.P. representing Limited Partner Interests,Shell Midstream Partners representing Limited Partner Interests,Oil & Gas - Midstream,"Shell Midstream Partners LP owns, operates, develop and acquires pipelines and other midstream assets.",http://www.shellmidstreampartners.com,,Kevin M. Nichols,New York Stock Exchange,4348662905,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +SHM,SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond,SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the price and yield performance of the Bloomberg Barclays Managed Money Municipal Short Term Index. + The fund invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Sub-Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index tracks the short term tax exempt municipal bond market and provides income that is exempt from federal income taxes. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,3662090239,,,, +SHO,Sunstone Hotel Investors Inc.,Sunstone Hotel Investors,REITs,"Sunstone Hotel Investors Inc is a real estate investment trust. The company along with its subsidiaries is engaged in acquiring, owning, asset managing and renovating the full-service hotel and select focus-service hotel properties in the United States.",http://www.sunstonehotels.com,,John Arabia,New York Stock Exchange,3254803104,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +SHOO,Steven Madden Ltd.,Steven Madden,Manufacturing - Apparel & Furniture,"Steven Madden Ltd designs, markets and sells fashion-forward name brand and private label footwear for women, men and children and name brand and private label fashion handbags and accessories.",http://www.stevemadden.com,,Edward R. Rosenfeld,Nasdaq Global Select,2940662270,Consumer Cyclical,Consumer Cyclical,Footwear & Accessories,Manufacturing - Apparel & Furniture +SHOP,Shopify Inc. Class A Subordinate,Shopify Subordinate,Application Software,"Shopify Inc provides cloud-based, multi-channel commerce platform designed for small and medium-sized businesses. The company's platform provides merchants with a single view of their business and customers across all of their sales channels.",https://www.shopify.ca/,SHOP.png,Tobias Lutke,New York Stock Exchange,17135485961,Technology,Technology,Software - Application,Application Software +SHOS,Sears Hometown and Outlet Stores Inc.,Sears Hometown and Outlet Stores,Retail - Apparel & Specialty,"Sears Hometown and Outlet Stores Inc is a national retailer engaged in selling home appliances, lawn and garden equipment, tools, and hardware.",http://www.shos.com,SHOS.png,William A. Powell,NASDAQ Capital Market,49036605,Consumer Cyclical,Consumer Cyclical,Department Stores,Retail - Apparel & Specialty +SHSP,SharpSpring Inc.,SharpSpring,Advertising & Marketing Services,"SharpSpring Inc provides cloud-based marketing technology. The company's marketing automation platform uses features such as web tracking, lead scoring, and automated workflow to deliver the right message to the right customer at the right time.",http://www.sharpspring.com,SHSP.png,Richard Carlson,NASDAQ Capital Market,129958742,Consumer Cyclical,Consumer Cyclical,Marketing Services,Advertising & Marketing Services +SHV,iShares Short Treasury Bond ETF,iShares Short Treasury Bond ETF,,"The investment seeks to track the investment results of the ICE U.S. Treasury Short Bond Index. + The fund generally invests at least 90% of its assets in the bonds of the underlying index and at least 95% of its assets in U.S. government bonds. The index measures the performance of public obligations of the U.S. Treasury that have a remaining maturity of equal to or greater than one month and less than one year. It may invest up to 10% of its assets in U.S. government bonds not included in the underlying index, but which BFA believes will help the fund track the underlying index.",http://www.ishares.com,SHV.png,,NASDAQ Global Market,21225112500,,,, +SHW,Sherwin-Williams Company (The),Sherwin-Williams Company (The),Chemicals,"Sherwin-Williams Co provides architectural paint and paint related products; and provides coatings for original-equipment manufacturers. It conducts its operations in North and South America, the Caribbean region, Europe, Asia, and Australia.",http://www.sherwin.com,SHW.png,John G. Morikis,New York Stock Exchange,39356758614,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +SHY,iShares 1-3 Year Treasury Bond ETF,iShares 1-3 Year Treasury Bond ETF,,"The investment seeks to track the investment results of the ICE U.S. Treasury 1-3 Year Bond Index (the ""underlying index""). + The fund generally invests at least 90% of its assets in the bonds of the underlying index and at least 95% of its assets in U.S. government bonds. The underlying index measures the performance of public obligations of the U.S. Treasury that have a remaining maturity of greater than one year and less than or equal to three years.",http://www.ishares.com,SHY.png,,NASDAQ Global Market,20083072500,,,, +SIBN,SI-BONE Inc.,SI-BONE,Medical Devices,,https://si-bone.com,SIBN.png,Jeffrey W. Dunn,NASDAQ Global Market,452643834,Healthcare,Healthcare,Medical Devices, +SIC,Select Interior Concepts Inc.,Select Interior Concepts,Homebuilding & Construction,,http://www.selectinteriorconcepts.com,SIC.png,Tyrone Johnson,NASDAQ Capital Market,193695424,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +SID,Companhia Siderurgica Nacional S.A.,Companhia Siderurgica Nacional S.A.,Steel,"Companhia Siderurgica Nacional is an integrated steel producer. The company operates in five segments namely, Steel, Mining, Logistics, Energy and Cement.",http://www.csn.com.br,SID.png,Benjamin Steinbruch,New York Stock Exchange,3664204122,Basic Materials,Basic Materials,Steel, +SIEB,Siebert Financial Corp.,Siebert Financial,Brokers & Exchanges,Siebert Financial Corp is a holding company. It conducts retail discount brokerage business through its wholly owned subsidiary. The firm mainly provides online and traditional brokerage and related services to retail investors.,http://www.siebertnet.com,SIEB.png,,NASDAQ Capital Market,305382579,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +SIEN,Sientra Inc.,Sientra,Medical Instruments & Equipment,Sientra Inc is a medical instruments provider in the United States. Its core product offering includes breast implants and breast tissue expanders which find use in breast reconstruction procedures.,http://www.sientra.com,SIEN.png,Jeffrey M. Nugent,Nasdaq Global Select,305154734,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +SIF,SIFCO Industries Inc.,SIFCO Industries,Industrial Products,SIFCO Industries Inc is engaged in the production of forgings and machined components primarily for the Aerospace and Energy markets.,http://www.sifco.com,SIF.png,Peter William Knapper,NYSE American,18890597,Industrials,Industrials,Metal Fabrication,Industrial Products +SIFI,SI Financial Group Inc.,SI Financial,Banks,"SI Financial Group Inc is a bank holding company. The Bank operates as a community-oriented financial institution offering a financial services to consumers & businesses, including insurance, trust & investment services.",http://www.mysifi.com,,Rheo A. Brouillard,NASDAQ Global Market,158964001,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +SIFY,Sify Technologies Limited,Sify Limited,Communication Services,"Sify Technologies Ltd is an ICT Solutions and Services company. It operates in five segments including Telecom services, Data Center services, Cloud and Managed services, Technology Integration services and Application integration services.",http://www.sifytechnologies.com,SIFY.png,Raju Vegesna,NASDAQ Capital Market,291255975,Communication Services,Communication Services,Telecom Services, +SIG,Signet Jewelers Limited,Signet Jewelers Limited,Retail - Apparel & Specialty,"Signet Jewelers Ltd is a retailer of diamond jewelry. It operates jewelry stores in malls and off-mall locations in the US under national brands including Kay, Kay Jewelers Outlet, Jared and Jared Vault, as well as a type of mall-based regional brands.",http://www.signetjewelers.com,SIG.png,Virginia C. Drosos,New York Stock Exchange,1272888591,Consumer Cyclical,Consumer Cyclical,Luxury Goods,Retail - Apparel & Specialty +SIGA,SIGA Technologies Inc.,SIGA,Biotechnology,SIGA Technologies Inc is a Commercial-stage pharmaceutical company. The company is engaged in specializing in the development and commercialization of solutions for serious unmet medical needs and biothreats.,http://www.siga.com,SIGA.png,Phillip Louis Gomez,NASDAQ Global Market,551872452,Healthcare,Healthcare,Biotechnology, +SIGI,Selective Insurance Group Inc.,Selective Insurance,Insurance - Property & Casualty,"Selective Insurance Group Inc is a holding company that offers property and casualty insurance products and services in United States. It offers standard commercial, standard personal, and excess and surplus lines property and casualty insurance products.",http://www.selective.com,SIGI.png,Gregory E. Murphy,Nasdaq Global Select,3709522000,Financial Services,Financial Services,Insurance - Property & Casualty, +SILC,Silicom Ltd,Silicom,Communication Equipment,"Silicom Ltd designs and manufactures networking and data infrastructure solutions for various servers, server based systems and communications devices. Its product portfolio consists of server adapters, x86 open appliances, and bypass switches.",http://www.silicom.co.il,,Shaike Orbach,Nasdaq Global Select,273519568,Technology,Technology,Communication Equipment, +SILJ,ETFMG Prime Junior Silver,ETFMG Prime Junior Silver,,"The investment seeks investment results that, before fees and expenses, correspond generally to the price and yield performance of the Prime Junior Silver Miners & Explorers Index. + The fund invests at least 80% of its total assets in the component securities of the index and in ADRs and GDRs based on the component securities in the index. The index tracks the performance of the equity securities (or corresponding American Depositary Receipts (""ADRs"") or Global Depositary Receipts (""GDRs"")) of small-capitalization companies actively engaged in silver refining, mining, or exploration (""Junior Silver Companies""). The fund is non-diversified.",http://www.ise.com/,SILJ.png,,NYSE Arca,51589000,,,, +SILV,SilverCrest Metals Inc.,SilverCrest Metals,Metals & Mining,"SilverCrest Metals Inc is a precious metals exploration company. It is engaged in the acquisition, exploration, advancement and development of mineral properties in Mexico. Its projects include Las Chispas, Huasabas, and Cruz de Mayo.",http://www.silvercrestmetals.com,SILV.png,N. Fier,NYSE American,315773773,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +SIM,Grupo Simec S.A.B. de C.V. American Depositary Shares,Grupo Simec S.A.B. de C.V. American Depositary Shares,Steel,"Grupo Simec SAB de CV is a diversified manufacturer, processor and distributor of SBQ steel and structural steel products. It also offers hot rolled bars, cold finished bars, semi-finished tube rounds and other semi-finished trade products.",http://www.gsimec.com.mx,,Luis Garcia Limon,NYSE American,1548715356,Basic Materials,Basic Materials,Steel, +SIMO,Silicon Motion Technology Corporation,Silicon Motion Technology,Semiconductors,"Silicon Motion Technology Corp designs, develops and supplies NAND flash controllers ICs for solid state storage devices and SSD controllers. It also supplies specialized high-performance hyperscale datacenter and industrial SSD solutions.",http://www.siliconmotion.com,SIMO.png,Wallace C. Kou,Nasdaq Global Select,1439176989,Technology,Technology,Semiconductors, +SINA,Sina Corporation,Sina,Online Media,"SINA Corp is an online media company. It digital media network of SINA.com, SINA mobile and Weibo enables internet users to access professional media and user generated content in multi-media formats from personal computers and mobile devices.",http://www.sina.com.cn,SINA.png,Charles Chao,Nasdaq Global Select,4271789872,Technology,Technology,Internet Content & Information,Online Media +SINO,Sino-Global Shipping America Ltd.,Sino-Global Shipping America,Transportation & Logistics,"Sino-Global Shipping America Ltd is a shipping agency and logistic service provider. It provides ship owners, operators and charters with comprehensive and customized shipping agency and logistic services.",http://www.sino-global.com,,Lei Cao,NASDAQ Capital Market,10526470,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +SINT,SiNtx Technologies Inc.,SiNtx,Medical Devices,"Amedica Corp is engaged in using its silicon nitride technology platform to develop, manufacture, and commercialize a variety of medical devices.",http://www.amedica.com,SINT.png,B. Sonny Bal,NASDAQ Capital Market,4796780,Healthcare,Healthcare,Medical Devices, +SIRI,Sirius XM Holdings Inc.,Sirius XM,Entertainment,"Sirius XM Holdings Inc is a radio company. It offers commercial-free music, sports and live events, news and comedy, exclusive talk and entertainment, and a range of Latin commercial-free music and sports.",http://www.siriusxm.com,SIRI.png,James E. Meyer,Nasdaq Global Select,26596156648,Consumer Cyclical,Consumer Cyclical,Broadcasting - Radio,Entertainment +SITC,SITE Centers Corp.,SITE Centers,REITs,"DDR Corp is a real estate investment trust engaged in the business of acquiring, owning, developing, expanding, leasing, financing and managing shopping centers. It owns and manages more than 100 million total square feet of gross leasable area.",http://www.sitecenters.com,SITC.png,David R. Lukes,New York Stock Exchange,2411864877,Real Estate,Real Estate,REIT - Retail,REITs +SITE,SiteOne Landscape Supply Inc.,SiteOne Landscape Supply,Industrial Distribution,"SiteOne Landscape Supply Inc is one of the largest suppliers of tools and equipment. The company serves various business areas which include the wholesale irrigation, outdoor lighting, nursery, landscape supplies, grass seeds, and fertilizers.",http://www.siteone.com,SITE.png,Doug Black,New York Stock Exchange,2103416465,Industrials,Industrials,Industrial Distribution, +SITO,SITO Mobile Ltd.,SITO Mobile,Communication Services,"SITO Mobile Ltd is a mobile location-based advertising platform serving businesses, advertisers and brands. The company offers wireless applications, licensing and royalties, and media placement services.",http://www.sitomobile.com,SITO.png,Thomas J. Pallack,NASDAQ Capital Market,42989436,Communication Services,Communication Services,Telecom Services, +SIVB,SVB Financial Group,SVB Financial,Banks,"SVB Financial Group provides a diverse set of banking and financial products and services including asset management, private wealth management, brokerage and other investment services.",http://www.svb.com,SIVB.png,Gregory W. Becker,Nasdaq Global Select,12366240870,Financial Services,Financial Services,Banks - Regional - US,Banks +SIVR,Aberdeen Standard Physical Silver Shares,Aberdeen Standard Physical Silver Shares,,"The investment seeks to replicate, net of expenses, the price of silver bullion. + The shares are backed by physical allocated silver bullion held by the custodian. All physical silver held conforms to the London Bullion Market Association's rules for good delivery.",http://www.etfsecurities.com,SIVR.png,,NYSE Arca,341547000,,,, +SIX,Six Flags Entertainment Corporation,Six Flags Entertainment,Travel & Leisure,"Six Flags Entertainment Corp is the owner and operator of regional theme and water parks in the United States, Mexico and Canada. It offers thrill rides, water attractions, themed areas, concerts and shows, restaurants, game venues and retail outlets.",https://www.sixflags.com,SIX.png,James W.P. Reid-Anderson,New York Stock Exchange,5334460938,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +SIZ,AGFiQ U.S. Market Neutral Size Fund,AGFiQ U.S. Market Neutral Size Fund,,"The investment seeks performance results that correspond to the price and yield performance, before fees and expenses, of the Dow Jones U.S. Thematic Market Neutral Size Index. + The fund invests at least 80% of its net assets (plus borrowing for investment purposes) in common stock of the long position in the underlying index and sells short at least 80% of the short positions in the underlying index. As such, it identifies long and short securities positions of approximately equal dollar amounts. In choosing to track a market neutral index, the fund seeks to limit the effects of general market movements on the fund.",http://www.quant-shares.com,,,NYSE Arca,1914350,,,, +SJB,ProShares Short High Yield,ProShares Short High Yield,,"The investment seeks daily investment results that correspond to the inverse (-1x) of the daily performance of the Markit iBoxx $ Liquid High Yield Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a market-value weighted index designed to provide a balanced representation of U.S. dollar denominated high yield corporate bonds for sale within the US by means of including the most liquid high yield corporate bonds available as determined by a set of transparent and objective index rules. The fund is non-diversified.",http://www.proshares.com,SJB.png,,NYSE Arca,131587700,,,, +SJI,South Jersey Industries Inc.,South Jersey Industries,Utilities - Regulated,"South Jersey Industries Inc is an energy services holding company. The company through its subsidiaries provides regulated natural gas service to residential, commercial, and industrial customers in United States.",http://www.sjindustries.com,,Michael J. Renna,New York Stock Exchange,2721510542,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +SJM,J.M. Smucker Company (The),J.M. Smucker Company (The),Consumer Packaged Goods,"JM Smucker Co operates in the consumer foods industry. It deals with a range of products spanning food, beverage and pet products under well-known brands such as Folgers, Crisco, Milk-Bone, and Kibbles 'n Bits.",http://www.smuckers.com,SJM.png,Mark T. Smucker,New York Stock Exchange,11950860662,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +SJNK,SPDR Bloomberg Barclays Short Term High Yield Bond,SPDR Bloomberg Barclays Short Term High Yield Bond,,"The investment seeks to provide investment results that correspond generally to the price and yield performance of the Bloomberg Barclays US High Yield 350mn Cash Pay 0-5 Yr 2% Capped Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of short-term publicly issued U.S. dollar-denominated high yield corporate bonds. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,3188360000,,,, +SJR,Shaw Communications Inc.,Shaw Communications,Communication Services,"Shaw Communications Inc is a communications and media company that offers consumers with broadband cable television, high-speed internet, home phone, telecommunications services, satellite direct-to-home services and engaging programming.",http://www.shaw.ca,,Bradley S. Shaw,New York Stock Exchange,10038986034,Communication Services,Communication Services,Telecom Services, +SJT,San Juan Basin Royalty Trust,San Juan Basin Royalty Trust,Oil & Gas - E&P,"San Juan Basin Royalty Trust is an express trust, which holds royalty interests in properties located in the San Juan Basin of northwestern New Mexico.",http://www.sjbrt.com,,,New York Stock Exchange,217663077,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +SJW,SJW Group (DE),SJW (DE),Utilities - Regulated,"SJW Group along with its subsidiaries is engaged in the production, purchase, storage, purification, distribution, wholesale, and retail sale of water. Its operating business segments are Water Utility Services and Real Estate Investment.",http://www.sjwgroup.com,,Eric W. Thornburg,New York Stock Exchange,1617542677,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +SKIS,Peak Resorts Inc.,Peak Resorts,Travel & Leisure,Peak Resorts Inc through its subsidiaries owns and operates day ski and overnight drive ski resorts. The Company operates 14 ski resorts located in the Northeast and Midwest.,http://www.peakresorts.com,SKIS.png,Timothy D. Boyd,NASDAQ Global Market,70687943,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +SKM,SK Telecom Co. Ltd.,SK Telecom Co.,Communication Services,"SK Telecom Co Ltd provides wireless telecommunications services. Its services include wireless voice and data transmission services, sales of wireless devices, fixed-line telephone services, broadband Internet services, e-commerce services and others.",http://www.sktelecom.com,SKM.png,Jung Ho Park,New York Stock Exchange,16381140953,Communication Services,Communication Services,Telecom Services, +SKT,Tanger Factory Outlet Centers Inc.,Tanger Factory Outlet Centers,REITs,"Tanger Factory Outlet Centers Inc owns and operates outlet centers in the United States and Canada. It is a self-administered and self-managed REIT. It also develops, acquires, owns and manages outlet shopping centers.",http://www.tangeroutlet.com,,Steven B. Tanger,New York Stock Exchange,2088961971,Real Estate,Real Estate,REIT - Retail,REITs +SKX,Skechers U.S.A. Inc.,Skechers U.S.A.,Manufacturing - Apparel & Furniture,"Skechers USA Inc manufactures footwear for children, men and women under Skechers GO brand name offering two distinct footwear categories: a lifestyle division and performance footwear. Its products include branded apparel, bags, eyewear, toys, and more.",http://www.skechers.com,,Robert Greenberg,New York Stock Exchange,4292463361,Consumer Cyclical,Consumer Cyclical,Footwear & Accessories,Manufacturing - Apparel & Furniture +SKY,Skyline Champion Corporation,Skyline Champion,Homebuilding & Construction,"Skyline Champion Corp, formerly Skyline Corp designs, produces and markets manufactured housing, modular housing and park models to independent dealers and manufactured housing communities located throughout the United States and Canada.",http://www.skylinecorp.com,,Keith A. Anderson,New York Stock Exchange,940873547,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +SKYS,Sky Solar Holdings Ltd.,Sky Solar,Utilities - Independent Power Producers,"Sky Solar Holdings Ltd develops, owns and operates solar parks and sells electricity. Its geographic operations include Greece, Canada, Bulgaria, Germany, Czech, Japan, Spain, Italy, and Uruguay.",http://www.skysolarholdings.com,,Hao Wu,NASDAQ Capital Market,29955621,Utilities,Utilities,Utilities - Independent Power Producers, +SKYW,SkyWest Inc.,SkyWest,Airlines,"SkyWest Inc offers scheduled passenger service to destinations in the United States, Canada, Mexico and the Caribbean. It helps to connect major airlines and large hubs to smaller outlying cities.",http://www.skywest.com,SKYW.png,Russell Childs,Nasdaq Global Select,2732549286,Industrials,Industrials,Airlines, +SKYY,First Trust Cloud Computing ETF,First Trust Cloud Computing ETF,,"The investment seeks investment results that correspond generally to the price and yield, before the fund's fees and expenses, of an equity index called the ISE Cloud ComputingTM Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks or in depositary receipts representing securities in the index. The index is designed to provide a benchmark for investors interested in tracking companies actively involved in the cloud computing industry.",http://www.ftportfolios.com,SKYY.png,,NASDAQ Global Market,1902115310,,,, +SLAB,Silicon Laboratories Inc.,Silicon Laboratories,Semiconductors,"Silicon Laboratories Inc is a provider of silicon, software and system solutions for the Internet of Things, Internet infrastructure, industrial control, consumer and automotive markets generating, a majority of its revenue from the Internet of Things.",http://www.silabs.com,,G. Tyson Tuttle,Nasdaq Global Select,3436317684,Technology,Technology,Semiconductors, +SLB,Schlumberger N.V.,Schlumberger N.V.,Oil & Gas - Services,"Schlumberger Ltd is a supplier of products and services to the oil and gas industry. It provides technology for reservoir characterization, drilling, production, and processing to the oil and gas industry.",http://www.slb.com,SLB.png,Paal Kibsgaard,New York Stock Exchange,61825420104,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +SLCA,U.S. Silica Holdings Inc.,U.S. Silica,Metals & Mining,"US Silica Holdings Inc is engaged in the mining industry. Its activities include exploration of minerals, especially silica used in making sand. The company is one of the leading suppliers of sand used in hydraulic fracturing of oil and gas wells.",http://www.ussilica.com,SLCA.png,Bryan Adair Shinn,New York Stock Exchange,1106085794,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +SLCT,Select Bancorp Inc.,Select Bancorp,Banks,"Select Bancorp Inc provides banking and financial services. The company's services include checking and savings accounts, commercial, consumer, mortgage and personal loans, and other associated financial services.",https://www.selectbank.com,,William L. Hedgepeth,NASDAQ Global Market,237145281,Financial Services,Financial Services,Banks - Regional - US,Banks +SLDB,Solid Biosciences Inc.,Solid Biosciences,Drug Manufacturers,"Solid Biosciences Inc is a life science company engaged in developing therapies for Duchenne muscular dystrophy. Its product candidate, SGT-001, is a gene transfer under development to restore functional dystrophin protein expression in patients' muscles.",http://www.solidbio.com,SLDB.png,Ilan Ganot,Nasdaq Global Select,794395753,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +SLF,Sun Life Financial Inc.,Sun Life Financial,Insurance,"Sun Life Financial Inc provides diversified financial services. It provides insurance, retirement, and wealth management products and services to individual and corporate customers in Canada, the United States and Asia.",http://www.sunlife.com,SLF.png,Dean A. Connor,New York Stock Exchange,21694254496,Financial Services,Financial Services,Insurance - Diversified,Insurance +SLG,SL Green Realty Corp,SL Green Realty,REITs,"SL Green Realty Corp is a self-managed real estate investment trust which is engaged in the management, acquisition, development, and leasing of property. The company generates its revenue from tenant rents, escalations, and reimbursement.",http://www.slgreen.com,SLG.png,Marc Holliday,New York Stock Exchange,7736585800,Real Estate,Real Estate,REIT - Office,REITs +SLGL,Sol-Gel Technologies Ltd.,Sol-Gel,Biotechnology,"Sol-Gel Technologies Ltd is a clinical-stage specialty pharmaceutical company. It is engaged in identifying, developing and commercializing branded and generic topical drug products for the treatment of skin diseases.",http://www.sol-gel.com,,Alon Seri-Levy,NASDAQ Global Market,113661908,Healthcare,Healthcare,Biotechnology, +SLGN,Silgan Holdings Inc.,Silgan,Packaging & Containers,"Silgan Holdings Inc is a manufacturer of rigid packaging for shelf-stable food and other consumer goods products. Its products include steel and aluminum containers, metal, composite and plastic closures, custom designed plastic containers and others.",http://www.silganholdings.com,SLGN.png,Anthony J. Allott,Nasdaq Global Select,3136017352,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +SLM,SLM Corporation,SLM,Credit Services,"SLM Corp is a saving, planning and paying for college company providing private education loans to students or their families. It operates a consumer savings network that provides financial rewards on everyday purchases to help families save for college.",http://www.salliemae.com,SLM.png,Raymond J. Quinlan,Nasdaq Global Select,4665934172,Financial Services,Financial Services,Credit Services, +SLNO,Soleno Therapeutics Inc.,Soleno Therapeutics,Medical Diagnostics & Research,Soleno Therapeutics Inc is focused on the development and commercialization of novel therapeutics for the treatment of rare diseases.,http://www.soleno.life,,Anish Bhatnagar,NASDAQ Capital Market,38583434,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +SLP,Simulations Plus Inc.,Simulations Plus,Application Software,"Simulations Plus Inc is a developer of drug discovery and development software for mechanistic modelling, simulation and machine learning based technologies. It also explores the application of machine learning technologies in other industries.",http://www.simulations-plus.com,SLP.png,Shawn O¿Connor,NASDAQ Capital Market,338719538,Technology,Technology,Health Information Services,Application Software +SLRC,Solar Capital Ltd.,Solar Capital,Asset Management,Solar Capital Ltd is an investment company which invests mainly in senior secured loans and subordinated debt of private middle market companies to generate current income that is distributed to shareholders quarterly across economic cycles.,http://www.solarcapltd.com,,Michael S. Gross,Nasdaq Global Select,873531273,Financial Services,Financial Services,Asset Management, +SLS,SELLAS Life Sciences Group Inc.,SELLAS Life Sciences,Biotechnology,SELLAS Life Sciences Group Inc is a biopharmaceutical company. The company is engaged in the development of novel cancer immunotherapies for a broad range of cancer indications. Its pipeline products are Galinpepimut-S and NeuVax.,https://www.sellaslifesciences.com,,Angelos Stergiou,NASDAQ Capital Market,33546323,Healthcare,Healthcare,Biotechnology, +SLV,iShares Silver Trust,iShares Silver Trust,,"The investment seeks to reflect generally the performance of the price of silver. + The Trust seeks to reflect such performance before payment of the Trust’s expenses and liabilities. It is not actively managed. The Trust does not engage in any activities designed to obtain a profit from, or to ameliorate losses caused by, changes in the price of silver. The Trust seeks to reflect generally the performance of the price of silver. The Trust seeks to reflect such performance before payment of the Trust’s expenses and liabilities.",http://www.ishares.com,SLV.png,,NYSE Arca,4917747750,,,, +SLVP,iShares MSCI Global Silver Miners Fund,iShares MSCI Global Silver Miners Fund,,"The investment seeks to track the investment results of the MSCI ACWI Select Silver Miners Investable Market Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index measures the combined performance of equity securities of companies primarily engaged in the business of silver mining in both developed and emerging markets. The fund is non-diversified.",http://www.ishares.com,SLVP.png,,Cboe Global Markets EDGX,58734000,,,, +SLX,VanEck Vectors Steel,VanEck Vectors Steel,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the NYSE Arca Steel Index. + The fund normally invests at least 80% of its total assets in common stocks and depositary receipts of companies involved in the steel sector. Such companies may include small- and medium-capitalization companies and foreign and emerging market issuers. It may concentrate its investments in a particular industry or group of industries to the extent that the Steel Index concentrates in an industry or group of industries. The fund is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,64571100,,,, +SLY,SPDR S&P 600 Small Cap ETF (based on S&P SmallCap 600 Index -- symbol SML),SPDR S&P 600 Small Cap ETF (based on S&P SmallCap 600 Index -- symbol SML),,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P SmallCap 600 Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index measures the performance of the small-capitalization segment of the U.S. equity market. It may purchase a subset of the securities in the index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the index. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,1247053976,,,, +SLYG,SPDR S&P 600 Small Cap Growth ETF (based on S&P SmallCap 600 Growth Index --symbol CGK),SPDR S&P 600 Small Cap Growth ETF (based on S&P SmallCap 600 Growth Index --symbol CGK),,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P SmallCap 600 Growth Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index measures the performance of the small-capitalization growth segment of the U.S. equity market. It may purchase a subset of the securities in the index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the index. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,1785232661,,,, +SLYV,SPDR S&P 600 Small Cap Value ETF (based on S&P SmallCap Value Index--symbol--CVK,SPDR S&P 600 Small Cap Value ETF (based on S&P SmallCap Value Index--symbol--CVK,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P SmallCap 600 Value Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index measures the performance of the small-capitalization value segment of the U.S. equity market. It may purchase a subset of the securities in the index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the index. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,1942678501,,,, +SM,SM Energy Company,SM Energy Company,Oil & Gas - E&P,"SM Energy Company is an energy company engaged in the acquisition, exploration, development, and production of oil, gas, and natural gas liquids in onshore North America.",http://www.sm-energy.com,,Javan D. Ottoson,New York Stock Exchange,2078565890,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +SMAR,Smartsheet Inc. Class A,Smartsheet,Application Software,"Smartsheet Inc provides a cloud-based platform for work execution, that enabling teams and organizations to plan, capture, manage, automate, and report on work at a scale which results in more efficient processes and better business outcomes.",https://www.smartsheet.com,SMAR.png,Mark Patrick Mader,New York Stock Exchange,3362642536,Technology,Technology,Software - Application,Application Software +SMB,VanEck Vectors AMT-Free Short Municipal Index,VanEck Vectors AMT-Free Short Municipal Index,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the Bloomberg Barclays AMT-Free Short Continuous Municipal Index. + The fund normally invests at least 80% of its total assets in fixed income securities that comprise the index. The index is comprised of publicly traded municipal bonds that cover the U.S. dollar denominated short-term tax-exempt bond market.",http://www.marketvectorsetfs.com,,,Cboe Global Markets EDGX,196620000,,,, +SMBC,Southern Missouri Bancorp Inc.,Southern Missouri Bancorp,Banks,Southern Missouri Bancorp Inc is a holding company for Southern Missouri Savings Bank. It is engaged in providing range of banking and financial services to individuals and corporate customers in its market areas.,https://www.bankwithsouthern.com,SMBC.png,Greg A. Steffens,NASDAQ Global Market,326051946,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +SMBK,SmartFinancial Inc.,SmartFinancial,Banks,"SmartFinancial Inc is a bank holding company. The company provides commercial bank products and services including personal banking, business banking and E-banking services.",http://www.smartfinancialinc.com,,William Y. Carroll,NASDAQ Capital Market,267383942,Financial Services,Financial Services,Banks - Regional - US,Banks +SMED,Sharps Compliance Corp.,Sharps Compliance,Waste Management,"Sharps Compliance Corp is a provider of waste management services including medical, pharmaceutical and hazardous. It serve customers in multiple markets such as home health care, retail clinics and pharmaceutical manufacturers.",http://www.sharpsinc.com,SMED.png,David P. Tusa,NASDAQ Capital Market,62926551,Industrials,Industrials,Waste Management, +SMFG,Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan),Sumitomo Mitsui Financial Unsponsored American Depositary Shares (Japan),Banks,"Sumitomo Mitsui Financial Group Inc and its subsidiaries offer a diverse range of financial services, including commercial banking, leasing, securities, consumer finance and other services.",http://www.smfg.co.jp,SMFG.png,Takeshi Kunibe,New York Stock Exchange,50625341972,Financial Services,Financial Services,Banks - Global,Banks +SMG,Scotts Miracle-Gro Company (The),Scotts Miracle-Gro Company (The),Agriculture,"The Scotts Miracle Gro Co is operative in the agricultural industry. It manufactures and sells dry, granular slow-release lawn fertilizers, combination lawn fertilizer and control products.",http://www.scottsmiraclegro.com,SMG.png,James Hagedorn,New York Stock Exchange,4190395178,Basic Materials,Basic Materials,Agricultural Inputs,Agriculture +SMH,VanEck Vectors Semiconductor,VanEck Vectors Semiconductor,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® US Listed Semiconductor 25 Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index includes common stocks and depositary receipts of U.S. exchange-listed companies in the semiconductor sector. Such companies may include medium-capitalization companies and foreign companies that are listed on a U.S. exchange. The fund is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,926925991,,,, +SMHI,SEACOR Marine Holdings Inc.,SEACOR Marine,Transportation & Logistics,"Seacor Marine Holdings Inc provides marine and support transportation services to offshore oil and gas exploration, development and production facilities.",http://www.seacormarine.com,,John Gellert,New York Stock Exchange,276277390,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +SMI,Semiconductor Manufacturing International Corporation ADR,Semiconductor Manufacturing International,Semiconductors,"Semiconductor Manufacturing International Corp is engaged in the computer-aided design, manufacturing, testing, packaging, and trading of integrated circuits and other semiconductor services. It also designs and manufactures semiconductor masks.",http://www.smics.com,,Haijun Zhao / Mong Song Liang,New York Stock Exchange,4782976508,Technology,Technology,Semiconductors, +SMIT,Schmitt Industries Inc.,Schmitt Industries,Computer Hardware,"Schmitt Industries Inc is a U.S based company engaged in designing, manufacturing and selling test and measurement products for two business segments: The Balancer segment and the Measurement segment.",http://www.schmitt-ind.com,SMIT.png,,NASDAQ Capital Market,11264617,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +SMLP,Summit Midstream Partners LP Representing Limited Partner Interests,Summit Midstream Partners Representing Limited Partner Interests,Oil & Gas - Midstream,"Summit Midstream Partners LP is engaged in developing, owning and operating midstream energy infrastructure assets that are strategically located in the core producing areas of unconventional resource basins,shale formations in the continental USA.",http://www.summitmidstream.com,,,New York Stock Exchange,1034919851,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +SMM,Salient Midstream of Beneficial Interest,Salient Midstream of Beneficial Interest,Asset Management,"Salient Midstream & MLP Fund, along with its subsidiaries provides asset management and advisory services. The Fund's objective is to provide a high level of total return with an emphasis on making quarterly cash distributions to its common shareholders.",http://www.salientpartners.com,SMM.png,Gregory A. Reid,New York Stock Exchange,160388163,Financial Services,Financial Services,Asset Management, +SMMF,Summit Financial Group Inc.,Summit Financial,Banks,"Summit Financial Group Inc provides insurance brokerage services to individuals and businesses covering corporate and personal property and casualty insurance products, as well as group health and life insurance products and consulting services.",http://www.summitfgi.com,,H. Charles Maddy,NASDAQ Capital Market,299204272,Financial Services,Financial Services,Banks - Regional - US,Banks +SMMT,Summit Therapeutics plc,Summit Therapeutics plc,Drug Manufacturers,"Summit Therapeutics PLC is a biopharmaceutical company focused on the discovery, development and commercialization of novel medicines for indications for which there are no existing or only inadequate therapies.",http://www.summitplc.com,SMMT.png,,NASDAQ Global Market,44267607,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +SMMU,Short Term Municipal Bond Active Exchange-Traded Fund,Short Term Municipal Bond Active Exchange-Traded Fund,,"The investment seeks attractive tax-exempt income, consistent with preservation of capital. + The fund invests at least 80% of its assets in a diversified portfolio of debt securities whose interest is, in the opinion of bond counsel for the issuer at the time of issuance, exempt from federal income tax (""Municipal Bonds""). Municipal Bonds generally are issued by or on behalf of states and local governments and their agencies, authorities and other instrumentalities. It may only invest in U.S. dollar-denominated investment grade debt securities, rated Baa or higher.",http://www.pimcoetfs.com/fundinfo,,,NYSE Arca,82885460,,,, +SMN,ProShares UltraShort Basic Materials,ProShares UltraShort Basic Materials,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times the inverse (-2x) of the daily performance of the Dow Jones U.S. Basic MaterialsSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index seeks to measure the performance of certain companies in the basic materials sector of the U.S. equity market. The fund is non-diversified.",http://www.proshares.com,SMN.png,,NYSE Arca,6557795,,,, +SMP,Standard Motor Products Inc.,Standard Motor Products,Autos,Standard Motor Products Inc is a manufacturer and distributor of replacement parts for motor vehicles in the automotive aftermarket industry. The company is organized into two major operating segments: Engine Management and Temperature Control.,http://www.smpcorp.com,,Eric P. Sills,New York Stock Exchange,1124272694,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +SMPL,The Simply Good Foods Company,The Simply Good Foods Company,Consumer Packaged Goods,"The Simply Good Foods Co is a developer, marketer and seller of branded nutritional foods and snacking products. Its portfolio consists primarily of nutrition bars, ready-to-drink shakes, snacks and confectionery products.",http://www.thesimplygoodfoodscompany.com,,Joseph E. Scalzo,NASDAQ Capital Market,1627123978,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +SMRT,Stein Mart Inc.,Stein Mart,Retail - Apparel & Specialty,"Stein Mart Inc operates several hundred department stores in the United States. It is engaged in providing fashion merchandise, service and presentation of a department or specialty store at prices competitive with off-price retail chains.",http://www.steinmart.com,,David Hunt Hawkins,Nasdaq Global Select,54305707,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +SMSI,Smith Micro Software Inc.,Smith Micro Software,Application Software,"Smith Micro Software Inc develops and markets wireless solutions for wireless service providers, mobile device and chipset manufacturers, and enterprise businesses. Its operating segments are Wireless and Graphics.",http://www.smithmicro.com,SMSI.png,William W. Smith,NASDAQ Capital Market,56978259,Technology,Technology,Software - Application,Application Software +SMTA,Spirit MTA REIT of Beneficial Interest,Spirit MTA REIT of Beneficial Interest,REITs,"Spirit MTA REIT is a triple net-lease real estate investment trust in United States. The company invests in and manages a portfolio of single-tenant, operationally essential real estate assets.",http://www.spiritrealty.com,,Ricardo Rodriguez,New York Stock Exchange,353252081,Real Estate,Real Estate,REIT - Diversified,REITs +SMTC,Semtech Corporation,Semtech,Semiconductors,"Semtech Corp is a provider of analog and mixed-signal semiconductor products. These products are found in enterprise computing, communications, high-end consumer, industrial, and other end markets.",http://www.semtech.com,SMTC.png,Mohan R. Maheswaran,Nasdaq Global Select,3284851144,Technology,Technology,Semiconductors, +SMTS,Sierra Metals Inc.,Sierra Metals,Metals & Mining,"Sierra Metals Inc is a precious and base metals producer in Latin America. The company acquires, explores, extracts, and produces mineral concentrates consisting of silver, copper, lead, zinc and gold in Mexico and Peru.",http://www.sierrametals.com,SMTS.png,Igor Gonzales,NYSE American,293352066,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +SMTX,SMTC Corporation,SMTC,Computer Hardware,"SMTC Corp is a provider of end-to-end electronics manufacturing services, including product design & sustaining engineering services, printed circuit board assembly, systems integration and comprehensive testing services.",http://www.smtc.com,SMTX.png,Edward Smith,NASDAQ Global Market,106404692,Technology,Technology,Contract Manufacturers,Computer Hardware +SN,Sanchez Energy Corporation,Sanchez Energy,Oil & Gas - E&P,"Sanchez Energy Corp is an independent exploration and production company. It is engaged in exploration, acquisition, and development of unconventional oil and natural gas resources in the onshore U.S. Gulf Coast and others.",http://www.sanchezenergycorp.com,SN.png,Antonio R. Sanchez,New York Stock Exchange,39392005,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +SNA,Snap-On Incorporated,Snap-On Incorporated,Industrial Products,"Snap-on Inc manufactures and markets tools, equipment, diagnostics, repair information and systems solutions for professional users. The product range consists of hand and power tools, tool storage, fuel and engine systems, and hand-held diagnostics.",http://www.snapon.com,SNA.png,Nicholas T. Pinchuk,New York Stock Exchange,9210876905,Industrials,Industrials,Tools & Accessories,Industrial Products +SNAP,Snap Inc. Class A,Snap,Online Media,"Snap Inc is a camera application developer. Its main product is Snapchat, a camera application created to help people communicate through short videos and images. It also offers Spectacles, which are camera-enabled sunglasses.",http://www.snap.com,,Evan Spiegel,New York Stock Exchange,8954364996,Technology,Technology,Internet Content & Information,Online Media +SNBR,Sleep Number Corporation,Sleep Number,Manufacturing - Apparel & Furniture,"Sleep Number Corp offer consumers with individualized sleep solutions and services, which include a complete line of SLEEP NUMBER beds and bedding accessories.",https://www.sleepnumber.com,SNBR.png,Shelly R. Ibach,Nasdaq Global Select,1208065920,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +SNCR,Synchronoss Technologies Inc.,Synchronoss,Application Software,"Synchronoss Technologies Inc is a software company providing technologies and services for the mobile transformation of business. It provides personal cloud, secure-mobility, identity management and scalable messaging platforms, products and solutions.",http://www.synchronoss.com,SNCR.png,Glenn Lurie,Nasdaq Global Select,311336993,Technology,Technology,Software - Application,Application Software +SND,Smart Sand Inc.,Smart Sand,Metals & Mining,"Smart Sand Inc is a producer of Northern White raw frac sand. The Company is engaged in the excavation, processing and sale of industrial sand, or proppant, for use in hydraulic fracturing operations for the oil and gas industry.",http://www.smartsand.com,,Charles E. Young,Nasdaq Global Select,119818993,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +SNDE,Sundance Energy Australia Limited,Sundance Energy Australia Limited,Oil & Gas - E&P,Sundance Energy Australia Ltd is an onshore oil and gas company engaged in the acquisition & development of repeatable resource plays in south Texas targeting the Eagle Ford basin.,http://www.sundanceenergy.net,,Eric P. McCrady,NASDAQ Global Market,20671765,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +SNDR,Schneider National Inc.,Schneider National,Transportation & Logistics,"Schneider National Inc. provides transportation and logistics services. The company delivers broad portfolio of premier truckload, intermodal and logistics solutions and operating for-hire trucking fleets in North America.",https://www.schneider.com,SNDR.png,Christopher B. Lofgren,New York Stock Exchange,4016058020,Industrials,Industrials,Trucking,Transportation & Logistics +SNDX,Syndax Pharmaceuticals Inc.,Syndax Pharmaceuticals,Biotechnology,Syndax Pharmaceuticals Inc is a clinical stage biopharmaceutical company focused on developing a pipeline of combination therapies in multiple cancer indications.,http://www.syndax.com,SNDX.png,Briggs Morrison,Nasdaq Global Select,146035392,Healthcare,Healthcare,Biotechnology, +SNE,Sony Corporation,Sony,Computer Hardware,"Sony Corp is engaged in the development, design, manufacture, and sale of various kinds of electronic equipment, instruments and devices for consumer, professional and industrial markets as well as game consoles and software.",http://www.sony.net,SNE.png,Kenichiro Yoshida,New York Stock Exchange,58357087796,Technology,Technology,Consumer Electronics,Computer Hardware +SNES,SenesTech Inc.,SenesTech,Agriculture,SenesTech Inc is a biotech platform and research company. The Company is engaged in developing technology for managing animal pest populations through fertility control.,http://www.senestech.com,SNES.png,Loretta P. Mayer,NASDAQ Capital Market,19641632,Basic Materials,Basic Materials,Agricultural Inputs,Agriculture +SNFCA,Security National Financial Corporation Class A Common Stock,Security National Financial Common Stock,Credit Services,"Security National Financial Corp and its subsidiaries operate in three business segments namely life insurance, cemetery and mortuary, and mortgage.",http://www.securitynational.com,SNFCA.png,Scott M. Quist,NASDAQ Global Market,96240744,Financial Services,Financial Services,Credit Services, +SNGX,Soligenix Inc.,Soligenix,Biotechnology,Soligenix Inc focuses on developing and commercializing products to treat rare diseases where there is an unmet medical need.,http://www.soligenix.com,SNGX.png,Christopher J. Schaber,NASDAQ Capital Market,15921628,Healthcare,Healthcare,Biotechnology, +SNH,Senior Housing Properties Trust,Senior Housing Properties Trust,REITs,"Senior Housing Properties Trust is a real estate investment trust. It owns and operates independent living and assisted living communities, continuing care retirement communities and nursing homes.",http://www.snhreit.com,,,Nasdaq Global Select,3271173744,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +SNHY,Sun Hydraulics Corporation,Sun Hydraulics,Industrial Products,"Sun Hydraulics Corp develops and manufactures solutions for hydraulics and electronic markets. It produces screw-in hydraulic cartridge valves and electro-hydraulics, manifolds and package solutions.",https://www.heliostechnologies.com,SNHY.png,Wolfgang H. Dangel,Nasdaq Global Select,1140922573,Industrials,Industrials,Diversified Industrials,Industrial Products +SNLN,Highland/iBoxx Senior Loan ETF,Highland/iBoxx Senior Loan ETF,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the price and yield performance of the Markit iBoxx USD Liquid Leveraged Loan Index. + The fund will, under normal circumstances, invest at least 80% of its assets (the ""80% basket"") in component securities of the underlying index. The underlying index is a subset of the Markit iBoxx USD Leveraged Loan Index. ""Leveraged Loans"" are loans to companies that typically already have a high amount of debt and are often characterized by lower credit ratings or higher interest rates. It is non-diversified.",http://www.highlandfunds.com,,,NASDAQ Global Market,456963548,,,, +SNMP,Sanchez Midstream Partners LP,Sanchez Midstream Partners,Oil & Gas - Midstream,"Sanchez Midstream Partners LP is a United States based company, focused on the acquisition, development, ownership and operation of midstream and other energy producing assets.",http://www.sanchezmidstream.com,,Gerald F. Willinger,NYSE American,44195768,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +SNN,Smith & Nephew SNATS Inc.,Smith & Nephew SNATS,Medical Devices,"Smith & Nephew PLC designs, manufactures, and markets orthopedic devices and wound-care solutions. Its products include knee replacements, hip implants, nails, fixation devices, arthroscopy tools and others.",http://www.smith-nephew.com,SNN.png,Olivier Bohuon,New York Stock Exchange,16850957348,Healthcare,Healthcare,Medical Devices, +SNNA,Sienna Biopharmaceuticals Inc.,Sienna Biopharmaceuticals,Biotechnology,"Sienna Biopharmaceuticals Inc is a clinical-stage biopharmaceutical company focused on bringing innovations in biotechnology to the discovery, development and commercialization of targeted, topical products in medical dermatology and aesthetics.",http://www.SiennaBio.com,SNNA.png,Frederick Beddingfield,Nasdaq Global Select,58980882,Healthcare,Healthcare,Biotechnology, +SNOA,Sonoma Pharmaceuticals Inc.,Sonoma Pharmaceuticals,Drug Manufacturers,"Sonoma Pharmaceuticals Inc is engaged in developing and commercializing differentiated therapies to patients living with chronic skin conditions. It develops solutions in to treat skin conditions, such as acne, atopic dermatitis, and scarring.",http://www.sonomapharma.com,,Frederick Sandford,NASDAQ Capital Market,8590915,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +SNP,China Petroleum & Chemical Corporation,China Petroleum & Chemical,Oil & Gas - Integrated,China Petroleum & Chemical Corp is engaged in the oil & gas industry. Its activities involve exploration and development of crude oil and natural gas.,http://www.sinopec.com,SNP.png,,New York Stock Exchange,102220422265,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +SNPS,Synopsys Inc.,Synopsys,Application Software,Synopsys Inc is a software development company. It supplies electronic design automation software used by engineers to design and test integrated circuits. It provides software and hardware used to develop the electronic systems that incorporate chips.,http://www.synopsys.com,SNPS.png,Aart J. De Geus / Chi-Foon Chan,Nasdaq Global Select,14652471176,Technology,Technology,Software - Application,Application Software +SNR,New Senior Investment Group Inc.,New Senior Investment,REITs,"New Senior Investment Group Inc is a real estate company which owns and operates a portfolio of senior housing properties including independent living properties, assisted living and memory care properties, and care retirement community properties.",http://www.newseniorinv.com,SNR.png,Susan Givens,New York Stock Exchange,442371660,Real Estate,Real Estate,REIT - Diversified,REITs +SNSS,Sunesis Pharmaceuticals Inc.,Sunesis Pharmaceuticals,Biotechnology,Sunesis Pharmaceuticals Inc is a biopharmaceutical company engaged in the development and commercialization of new oncology therapeutics for the treatment of solid and hematologic cancers.,http://www.sunesis.com,,Dayton Misfeldt,NASDAQ Capital Market,19455443,Healthcare,Healthcare,Biotechnology, +SNV,Synovus Financial Corp.,Synovus Financial,Banks,"Synovus Financial Corp is a financial services and bank holding company. It provides financial services including commercial and retail banking, financial management, insurance and mortgage services. It also provides life insurance premium financing.",http://www.synovus.com,SNV.png,Kessel D Stelling,New York Stock Exchange,6033938879,Financial Services,Financial Services,Banks - Regional - US,Banks +SNX,Synnex Corporation,Synnex,Business Services,"Synnex Corp is a business process services company, providing a comprehensive range of distribution, logistics and integration services. The company operates in two segments: Technology Solutions and Concentrix.",http://www.synnex.com,SNX.png,Dennis J. Polk,New York Stock Exchange,5029426508,Industrials,Industrials,Business Services, +SNY,Sanofi,Sanofi,Drug Manufacturers,"Sanofi SA is healthcare company which is engaged in the research, development, manufacture and marketing of therapeutic solutions. It business activities include operations of specialty care, Established Prescription Products and vaccines operations.",http://www.sanofi.com,SNY.png,Olivier Brandicourt,Nasdaq Global Select,108449819486,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +SO,Southern Company (The),Southern Company (The),Utilities - Regulated,"Southern Co is an electricity generating company. It develops, constructs, acquires, owns, and manages generation assets, including renewable energy projects, and sells electricity at market-based rates in the wholesale market.",http://www.southerncompany.com,SO.png,Thomas A. Fanning,New York Stock Exchange,50106878911,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +SOCL,Global X Social Media ETF,Global X Social Media ETF,,"The investment seeks to provide investment results that correspond generally to the price and yield performance, before fees and expenses, of the Solactive Social Media Total Return Index. + The fund will invest at least 80% of its total assets in the securities of the underlying index and in American Depositary Receipts and Global Depositary Receipts based on the securities in the underlying index. The underlying index tracks the equity performance of the largest and most liquid companies involved in the social media industry, including companies that provide social networking, file sharing, and other web-based media applications. The fund is non-diversified.",http://www.globalxfunds.com,SOCL.png,,NASDAQ Global Market,131887000,,,, +SOGO,Sogou Inc. American Depositary Shares each representing one Class A,Sogou American Depositary Shares each representing one,Online Media,Sogou Inc is engaged in providing search and search-related services in China. Its services enables advertisers' promotional links to be displayed on the group's search result pages and other properties and third parties Internet properties.,http://www.sogou.com,SOGO.png,Xiaochuan Wang,New York Stock Exchange,2482289450,Technology,Technology,Internet Content & Information,Online Media +SOHO,Sotherly Hotels Inc.,Sotherly Hotels,REITs,"Sotherly Hotels Inc is a self-managed and self-administered real estate investment trust that owns and manages a portfolio of upper up-scale, up-scale and mid-scale hotels located in main markets in the Mid-Atlantic and Southeastern United States.",http://www.sotherlyhotels.com,SOHO.png,Andrew M. Sims,NASDAQ Global Market,95558067,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +SOHU,Sohu.com Limited,Sohu.com Limited,Online Media,"Sohu.com Inc is a Chinese online media, search and game service group. The company provides comprehensive online products and services on PCs and mobile devices in the People's Republic of China.",http://www.sohu.com,SOHU.png,Charles Zhang,Nasdaq Global Select,875238562,Technology,Technology,Internet Content & Information,Online Media +SOI,Solaris Oilfield Infrastructure Inc. Class A,Solaris Oilfield Infrastructure,Oil & Gas - Services,"Solaris Oilfield Infrastructure Inc along with its subsidiaries manufactures and provides patented proppant management systems that unload, store and deliver proppant at oil and natural gas well sites.",http://www.solarisoilfield.com,SOI.png,William A. Zartler,New York Stock Exchange,707246675,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +SOIL,Global X Fertilizers/Potash,Global X Fertilizers/Potash,,"The investment seeks to provide investment results that correspond generally to the price and yield performance, before fees and expenses, of the Solactive Global Fertilizers/Potash Total Return Index. + The fund invests at least 80% of its total assets in the securities of the underlying index and in American Depositary Receipts (""ADRs"") and Global Depositary Receipts (""GDRs"") based on the securities in the underlying index. The underlying index is designed to track the performance of the largest listed companies globally that are active in some aspect of the fertilizer/potash industry. The fund is non-diversified.",http://www.globalxfunds.com,SOIL.png,,NYSE Arca,14216180,,,, +SOL,Renesola Ltd. ADR,Renesola,Semiconductors,ReneSola Ltd is engaged in the business including the sale of project SPVs or development and sale of solar power projects as a developer and the sale of electricity generated by the solar power projects operated as an IPP.,http://www.renesolapower.com,,Xianshou Li,New York Stock Exchange,66238129,Technology,Technology,Solar,Semiconductors +SOLO,Electrameccanica Vehicles Corp. Ltd.,Electrameccanica Vehicles,Autos,Electrameccanica Vehicles Corp is an electronic vehicle company. It is engaged in manufacturing and selling of electronic vehicle in Canada.,https://www.electrameccanica.com,SOLO.png,Jerry Kroll,NASDAQ Capital Market,41990446,Consumer Cyclical,Consumer Cyclical,Auto Manufacturers,Autos +SON,Sonoco Products Company,Sonoco Products Company,Packaging & Containers,"Sonoco Products Co is a manufacturer of industrial and consumer packaging products and provides packaging services. It operates in Consumer Packaging, Paper and Industrial Converted Products, Display and Packaging, and Protective Solutions segments.",http://www.sonoco.com,SON.png,Robert C. Tiede,New York Stock Exchange,5779944865,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +SONA,Southern National Bancorp of Virginia Inc.,Southern National Bancorp of Virginia,Banks,"Southern National Bancorp of Virginia Inc is the bank holding company for Sonabank. It offers savings accounts, money market accounts, commercial real estate loans, construction to permanent loans, development and builder loans, among others.",http://www.sonabank.com,SONA.png,Joe A. Shearin,NASDAQ Global Market,370885741,Financial Services,Financial Services,Banks - Regional - US,Banks +SONO,Sonos Inc.,Sonos,Computer Hardware,,http://www.sonos.com,SONO.png,Patrick Spence,Nasdaq Global Select,1370452920,Technology,Technology,Consumer Electronics,Computer Hardware +SOR,Source Capital Inc.,Source Capital,Asset Management,"Source Capital Inc is a diversified, closed-end management investment company. Its investment portfolio includes a wide range of securities with the primary emphasis on common stock.",http://www.sourcecapitalinc.com,SOR.png,,New York Stock Exchange,305166787,Financial Services,Financial Services,Asset Management, +SORL,SORL Auto Parts Inc.,SORL Auto Parts,Autos,"SORL Auto Parts Inc develops, manufactures and distributes automotive air brake systems and other related components to automotive original equipment manufacturers, and related aftermarket.",http://www.sorl.cn,,Xiao Ping Zhang,NASDAQ Global Market,51930237,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +SOXL,Direxion Daily Semiconductor Bull 3x Shares,Direxion Daily Semiconductor Bull 3x Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the daily performance of the PHLX Semiconductor Sector Index. + The fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the index, exchange-traded funds (""ETFs"") that track the index and other financial instruments that provide daily leveraged exposure to the index or ETFs that track the index. The index measures the performance of domestic companies engaged in the design, distribution, manufacture and sale of semiconductors. The fund is non-diversified.",http://www.direxioninvestments.com/,SOXL.png,,NYSE Arca,571200448,,,, +SOXX,iShares PHLX SOX Semiconductor Sector Index Fund,iShares PHLX SOX Semiconductor Sector Index Fund,,"The investment seeks to track the investment results of the PHLX Semiconductor Sector Index composed of U.S. equities in the semiconductor sector. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index measures the performance of U.S.-traded securities of companies engaged in the semiconductor business. The fund is non-diversified.",http://www.ishares.com,SOXX.png,,NASDAQ Global Market,1188607500,,,, +SOYB,Teucrium Soybean Fund ETV,Teucrium Soybean Fund ETV,,"The investment seeks to have the daily changes in percentage terms of the shares’ NAV reflect the daily changes in percentage terms of a weighted average of the closing settlement prices for three futures contracts for soybeans that are traded on the Chicago Board of Trade. + The fund seeks to achieve its investment objective by investing under normal market conditions in Benchmark Component Futures Contracts or, in certain circumstances, in other Soybean Futures Contracts traded on the CBOT or on foreign exchanges.",http://www.teucriumcornfund.com,,,NYSE Arca,25345566,,,, +SP,SP Plus Corporation,SP Plus,Business Services,"SP Plus Corp is a provider of parking management, ground transportation and other ancillary services to commercial, institutional and municipal clients in the United States, Puerto Rico and Canada.",http://www.spplus.com,SP.png,G. Marc Baumann,Nasdaq Global Select,762032211,Industrials,Industrials,Business Services, +SPA,Sparton Corporation,Sparton,Computer Hardware,"Sparton Corp is a provider of design, development, and manufacturing services for complex electromechanical devices and engineered products. The Company serves the medical & biotechnology, military & aerospace and industrial & commercial markets.",http://www.sparton.com,,Joseph J. Hartnett,New York Stock Exchange,180958903,Technology,Technology,Electronic Components,Computer Hardware +SPAB,SPDR Portfolio Aggregate Bond,SPDR Portfolio Aggregate Bond,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the price and yield performance of the Bloomberg Barclays U.S. Aggregate Bond Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of the U.S. dollar denominated investment grade bond market. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,3793238396,,,, +SPAQ,Spartan Energy Acquisition Corp Class A,Spartan Energy Acquisition,Asset Management,,,,Geoffrey D. Strong,New York Stock Exchange,538200000,Financial Services,Financial Services,Asset Management, +SPAR,Spartan Motors Inc.,Spartan Motors,Truck Manufacturing,"Spartan Motors Inc is a market engineer and manufacturer in the heavy-duty, custom vehicles marketplace. It operates in three segments Emergency Response Vehicles, Delivery and Service Vehicles, and Specialty Chassis and Vehicles.",http://www.spartanmotors.com,SPAR.png,Daryl M. Adams,Nasdaq Global Select,295822616,Industrials,Industrials,Truck Manufacturing, +SPB,Spectrum Brands Holdings Inc.,Spectrum Brands,Manufacturing - Apparel & Furniture,"HRG Group Inc is a consumer products company that manufactures consumer batteries, small appliances, global pet supplies, home and garden control products, personal care products, hardware and home improvement products and global auto care.",http://www.spectrumbrands.com,SPB.png,David Maura,New York Stock Exchange,3073171708,Consumer Cyclical,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +SPCB,SuperCom Ltd.,SuperCom,Consulting & Outsourcing,"SuperCom Ltd is a provider of traditional and digital identity solutions. The Company provides advanced M2M solutions, cyber security devices and solutions, secure payment solutions and connectivity products and solutions.",http://www.supercom.com,SPCB.png,Arie Trabelsi,NASDAQ Capital Market,25279593,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +SPDW,SPDR Portfolio Developed World ex-US,SPDR Portfolio Developed World ex-US,,"The investment seeks investment results that, before fees and expenses, correspond generally to the total return performance of the S&P Developed Ex-U.S.BMI Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index and in depositary receipts based on securities comprising the index. The index is a market capitalization weighted index designed to define and measure the investable universe of publicly traded companies domiciled in developed countries outside the United States. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,4190930000,,,, +SPE,Special Opportunities Fund Inc,Special Opportunities Fund,Asset Management,Special Opportunities Fund Inc is a United States based closed-end diversified management investment company. Its principal investment objective is to have the total return.,http://www.specialopportunitiesfundinc.com,,,New York Stock Exchange,110597594,Financial Services,Financial Services,Asset Management, +SPEM,SPDR Index Shares Fund Portfolio Emerging Markets,SPDR Index Shares Fund Portfolio Emerging Markets,,"The investment seeks investment results that, before fees and expenses, correspond generally to the total return performance of the S&P Emerging BMI Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index and in depositary receipts based on securities comprising the index. The index is a market capitalization weighted index designed to define and measure the investable universe of publicly traded companies domiciled in emerging markets. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,2290708000,,,, +SPEX,Spherix Incorporated,Spherix Incorporated,Business Services,Spherix Inc is a patent commercialization company whose operations are focused on the monetization of its intellectual property.,http://www.spherix.com,,Anthony Hayes,NASDAQ Capital Market,6505991,Industrials,Industrials,Business Services, +SPFF,Global X SuperIncome Preferred,Global X SuperIncome Preferred,,"The investment seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the S&P Enhanced Yield North American Preferred Stock Index (""underlying index""). + The fund will invest at least 80% of its total assets in the securities of the underlying index and in American Depositary Receipts (""ADRs"") and Global Depositary Receipts (""GDRs"") based on the securities in the underlying index. The underlying index tracks the performance of the highest-yielding preferred securities in the United States and Canada. The fund is non-diversified.",http://www.globalxfunds.com,SPFF.png,,NYSE Arca,196272722,,,, +SPG,Simon Property Group Inc.,Simon Property,REITs,"Simon Property Group Inc is real estate investment trust. It owns, develops and manages retail real estate properties including malls, outlets and community and lifestyle centers.",http://www.simon.com,SPG.png,David Simon,New York Stock Exchange,56253193956,Real Estate,Real Estate,REIT - Retail,REITs +SPGI,S&P Global Inc.,S&P Global,Brokers & Exchanges,"S&P Global Inc, together with its subsidiaries is a benchmarks and ratings, analytics, data and research provider serving the capital, commodities and commercial markets.",https://www.spglobal.com,SPGI.png,Douglas Peterson,New York Stock Exchange,48699690000,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +SPH,Suburban Propane Partners L.P.,Suburban Propane Partners,Utilities - Regulated,"Suburban Propane Partners LP is engaged in distribution of propane, fuel oil and refined fuels, as well as the marketing of natural gas and electricity in deregulated markets.",http://www.suburbanpropane.com,SPH.png,Michael A. Stivala,New York Stock Exchange,1380648609,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +SPHB,Invesco S&P 500 High Beta,Invesco S&P 500 High Beta,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® High Beta Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. Strictly in accordance with its guidelines and mandated procedures, S&P DJI selects 100 securities from the S&P 500® Index for inclusion in the underlying index that have the highest sensitivity to market movements, or ""beta,"" over the past 12 months as determined by the index provider.",http://www.invescopowershares.com,SPHB.png,,NYSE Arca,112968800,,,, +SPHD,Invesco S&P 500 High Dividend Low Volatility,Invesco S&P 500 High Dividend Low Volatility,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Low Volatility High Dividend Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The index provider compiles, maintains and calculates the underlying index, which is composed of 50 securities in the S&P 500® Index that historically have provided high dividend yields with lower volatility.",http://www.invescopowershares.com,SPHD.png,,NYSE Arca,2807898750,,,, +SPHQ,Invesco S&P 500 Quality,Invesco S&P 500 Quality,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Quality Index. + The fund generally will invest at least 90% of its total assets in securities that comprise the underlying index. In selecting constituent securities for the underlying index, the index provider first calculates the quality score of each security in the S&P 500® Index, then selects the 100 stocks with the highest quality score for inclusion in the underlying index.",http://www.invescopowershares.com,SPHQ.png,,NYSE Arca,1279082000,,,, +SPHS,Sophiris Bio Inc.,Sophiris Bio,Biotechnology,Sophiris Bio Inc is a clinical-stage biopharmaceutical company. It is engaged in research and development of products for the treatment of urological diseases. It is developing topsalysin (PRX302) for treatment of benign prostatic hyperplasia.,http://www.sophirisbio.com,SPHS.png,Randall E. Woods,NASDAQ Capital Market,34627826,Healthcare,Healthcare,Biotechnology, +SPI,SPI Energy Co. Ltd.,SPI Energy Co.,Semiconductors,"SPI Energy Co Ltd provides EPC services to third party project developers, as well as develops, owns and operates solar projects that sell electricity to the grid in multiple countries.",http://www.spisolar.com,,Xiaofeng Peng,Nasdaq Global Select,19937805,Technology,Technology,Solar,Semiconductors +SPIB,SPDR Portfolio Intermediate Term Corporate Bond,SPDR Portfolio Intermediate Term Corporate Bond,,"The investment seeks to provide investment results that correspond generally to the price and yield performance of the Bloomberg Barclays U.S. Intermediate Corporate Bond Index. + The fund invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of U.S. corporate bonds that have a maturity of greater than or equal to 1 year and less than 10 years. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,4121495418,,,, +SPKE,Spark Energy Inc.,Spark Energy,Utilities - Regulated,Spark Energy Inc provides independent retail energy services. It provides residential and commercial customers across the United States with an alternative choice for their natural gas and electricity.,http://www.sparkenergy.com,SPKE.png,Nathan Kroeker,Nasdaq Global Select,294377393,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +SPLB,SPDR Portfolio Long Term Corporate Bond,SPDR Portfolio Long Term Corporate Bond,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the price and yield performance of the Bloomberg Barclays U.S. Long Term Corporate Bond Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of U.S. corporate bonds that have a maturity of greater than or equal to 10 years. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,445021882,,,, +SPLG,SPDR Series Trust Portfolio Large Cap,SPDR Series Trust Portfolio Large Cap,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the SSGA Large Cap Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index is designed to measure the performance of the large-capitalization segment of the U.S. equity market. The fund may purchase a subset of the securities in the index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the index. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,1937210000,,,, +SPLK,Splunk Inc.,Splunk,Application Software,"Splunk Inc provides software products. Its flagship product is Splunk Enterprise and at its core is a proprietary machine data engine, comprised of collection, indexing, search, reporting analysis and data management capabilities.",http://www.splunk.com,SPLK.png,Douglas Merritt,Nasdaq Global Select,19053666316,Technology,Technology,Software - Application,Application Software +SPLP,Steel Partners Holdings LP LTD PARTNERSHIP UNIT,Steel Partners PARTNERSHIP UNIT,Conglomerates,"Steel Partner Holdings LP operates businesses through subsidiaries in industrial products, energy, defense, supply chain and logistics, banking, food products, oilfield services, sports, training, education and entertainment and lifestyle industries.",http://www.steelpartners.com,SPLP.png,,New York Stock Exchange,355572910,Industrials,Industrials,Conglomerates, +SPLV,Invesco S&P 500 Low Volatility,Invesco S&P 500 Low Volatility,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Low Volatility Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. Strictly in accordance with its guidelines and mandated procedures, the index provider selects 100 securities from the S&P 500® Index for inclusion in the underlying index that have the lowest realized volatility over the past 12 months as determined by S&P DJI.",http://www.invescopowershares.com,SPLV.png,,NYSE Arca,8871502500,,,, +SPMD,SPDR Portfolio Mid Cap,SPDR Portfolio Mid Cap,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P 1000 Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index measures the performance of the small- and mid-capitalization segments of the U.S. equity market. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,1274502400,,,, +SPN,Superior Energy Services Inc.,Superior Energy Services,Oil & Gas - Services,Superior Energy Services Inc is a part of the oil & gas sector. Its core business is to provide equipment and services to cater to the companies involved in oil & gas drilling and exploration.,http://www.superiorenergy.com,SPN.png,David D. Dunlap,New York Stock Exchange,672978646,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +SPNE,SeaSpine Holdings Corporation,SeaSpine,Medical Devices,"SeaSpine Holdings Corp is a medical technology company. It focuses on design, development, and commercialization of surgical solutions for the treatment of patients suffering from spinal disorders.",http://www.seaspine.com,SPNE.png,Keith Valentine,Nasdaq Global Select,280400644,Healthcare,Healthcare,Medical Devices, +SPNS,Sapiens International Corporation N.V.,Sapiens International N.V.,Application Software,"Sapiens International Corp NV is a provider of software solutions for the insurance industry, with an emerging focus on the financial services sector.",http://www.sapiens.com,SPNS.png,Ron Al Dor,NASDAQ Capital Market,634107810,Technology,Technology,Software - Infrastructure,Application Software +SPOK,Spok Holdings Inc.,Spok,Communication Services,"Spok Holdings Inc is a provider of critical communication solutions for enterprises to the healthcare, government, public safety and other industries. It offers paging services and selected software solutions in the United States and abroad.",http://www.spok.com,SPOK.png,Vincent D. Kelly,Nasdaq Global Select,268493711,Communication Services,Communication Services,Telecom Services, +SPOT,Spotify Technology S.A.,Spotify Technology S.A.,Online Media,Spotify Technology SA offers music streaming subscription service. Its platform includes Monthly active users and Premium Subscribers. It operates and manages business in two reportable segments Premium and Ad-Supported.,http://www.spotify.com,SPOT.png,Daniel Ek,New York Stock Exchange,25084427549,Technology,Technology,Internet Content & Information,Online Media +SPPI,Spectrum Pharmaceuticals Inc.,Spectrum Pharmaceuticals,Biotechnology,Spectrum Pharmaceuticals Inc is a biotechnology company in the United States. It develops drugs to cure serious diseases such as chemotherapy-induced neutropenia in patients with breast cancer.,http://www.sppirx.com,SPPI.png,Joseph W. Turgeon,Nasdaq Global Select,1180323848,Healthcare,Healthcare,Biotechnology, +SPPP,Sprott Physical Platinum and Palladium Trust,Sprott Physical Platinum and Palladium Trust,Metals & Mining,Sprott Physical Platinum and Palladium Trust invests and holds all of its assets in physical platinum & palladium bullion. It seeks to provide a convenient & exchange-traded investment alternative for investors interested in holding physical platinum.,http://www.sprottphysicalbullion.com,SPPP.png,John Ciampaglia,NYSE Arca,108940787,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +SPR,Spirit Aerosystems Holdings Inc.,Spirit Aerosystems,Aerospace & Defense,"Spirit AeroSystems Holdings Inc is an independent non-OEM aircraft parts designer and manufacturer of commercial aerostructures. The Company design, engineer, and manufactures fuselages,wing structures, nacelles, pylons, and flight control surfaces.",http://www.spiritaero.com,SPR.png,Thomas C. Gentile,New York Stock Exchange,9629359058,Industrials,Industrials,Aerospace & Defense, +SPRO,Spero Therapeutics Inc.,Spero Therapeutics,Biotechnology,"Spero Therapeutics Inc is a multi asset clinical stage biopharmaceutical company. It is focused on identifying, developing and commercializing novel treatments for multi-drug resistant bacterial infections.",https://www.sperotherapeutics.com,SPRO.png,Ankit Mahadevia,Nasdaq Global Select,201335492,Healthcare,Healthcare,Biotechnology, +SPRT,Support.com Inc.,Support.com,Application Software,"support.com Inc is a provider of cloud-based software and services for technology support. Its solutions include a SaaS-based Nexus Service Platform, mobile and desktop apps, and a scalable workforce of technology specialists.",http://www.support.com,SPRT.png,Richard Bloom,NASDAQ Capital Market,46905066,Technology,Technology,Software - Infrastructure,Application Software +SPSB,SPDR Portfolio Short Term Corporate Bond,SPDR Portfolio Short Term Corporate Bond,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the price and yield performance of the Bloomberg Barclays U.S. 1-3 Year Corporate Bond Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of the short term U.S. corporate bond market. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,4655501500,,,, +SPSC,SPS Commerce Inc.,SPS Commerce,Application Software,"SPS Commerce Inc is a provider of cloud-based supply chain management solutions, providing network-integrations and comprehensive retail performance analytics to thousands of customers.",http://www.spscommerce.com,SPSC.png,Archie C. Black,Nasdaq Global Select,1586989820,Technology,Technology,Software - Application,Application Software +SPTL,SPDR Portfolio Long Term Treasury,SPDR Portfolio Long Term Treasury,,"The investment seeks to provide investment results that correspond generally to the price and yield performance of the Bloomberg Barclays Long U.S. Treasury Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of public obligations of the U.S. Treasury that have a remaining maturity of 10 years or more. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,1680107400,,,, +SPTM,SPDR Portfolio Total Stock Market,SPDR Portfolio Total Stock Market,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the SSGA Total Stock Market Index that tracks a broad universe of exchange traded U.S. equity securities. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. It may invest in equity securities that are not included in the index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,2869627335,,,, +SPTN,SpartanNash Company,SpartanNash Company,Retail - Defensive,"SpartanNash Company is a multi-regional grocery distributor and retailer. It distributes grocery products to independent grocery retailers, national retailers, and food service distributors.",http://www.spartannash.com,SPTN.png,David M. Staples,Nasdaq Global Select,760486951,Consumer Defensive,Consumer Defensive,Food Distribution,Retail - Defensive +SPTS,SPDR Portfolio Short Term Treasury,SPDR Portfolio Short Term Treasury,,"The investment seeks to provide investment results that correspond generally to the price and yield performance of the Bloomberg Barclays 1-3 Year U.S. Treasury Index. + The fund invests at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to measure the performance of short term (1-3 years) public obligations of the U.S. Treasury. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,899080000,,,, +SPWH,Sportsman's Warehouse Holdings Inc.,Sportsman's Warehouse,Travel & Leisure,"Sportsman's Warehouse Holdings Inc is an outdoor sporting goods retailer. It provides a one-stop shopping experience that equips customers with right quality, brand name hunting, shooting, fishing and camping gear to maximize enjoyment of the outdoors.",http://www.sportsmanswarehouse.com,,Jon Barker,Nasdaq Global Select,222635526,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +SPWR,SunPower Corporation,SunPower,Semiconductors,"SunPower Corp is engaged in the solar industry. The company's business includes designing, manufacturing, installation and ongoing maintenance and monitoring of solar products.",http://us.sunpower.com,SPWR.png,Thomas H. Werner,Nasdaq Global Select,799952092,Technology,Technology,Solar,Semiconductors +SPXC,SPX Corporation,SPX,Industrial Products,"SPX Corp is an industrial goods supplier. It offers miscellaneous products to the food & beverage, oil & gas and energy companies.",http://www.spx.com,SPXC.png,Eugene Joseph Lowe,New York Stock Exchange,1333004175,Industrials,Industrials,Diversified Industrials,Industrial Products +SPXL,Direxion Daily S&P 500 Bull 3X Shares,Direxion Daily S&P 500 Bull 3X Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the daily performance of the S&P 500® Index. + The fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the index, exchange-traded funds (""ETFs"") that track the index and other financial instruments that provide daily leveraged exposure to the index or ETFs that track the index. The index is a float-adjusted, market capitalization-weighted index. The fund is non-diversified.",http://www.direxioninvestments.com/,SPXL.png,,NYSE Arca,906120000,,,, +SPXX,Nuveen S&P 500 Dynamic Overwrite Fund,Nuveen S&P 500 Dynamic Overwrite Fund,Asset Management,Nuveen S&P 500 Dynamic Overwrite Fund is a diversified closed-end management investment company. Its investment objective is to seek attractive total returns with less volatility than the S&P 500 Index.,http://www.nuveen.com,SPXX.png,,New York Stock Exchange,250065291,Financial Services,Financial Services,Asset Management, +SPY,SPDR S&P 500,SPDR S&P 500,,"The investment seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of the S&P 500® Index. + The Trust seeks to achieve its investment objective by holding a portfolio of the common stocks that are included in the index (the “Portfolio”), with the weight of each stock in the Portfolio substantially corresponding to the weight of such stock in the index.",http://www.spdrs.com,,,NYSE Arca,253157531895,,,, +SPYG,SPDR Series Trust Portfolio S&P 500 Growth,SPDR Series Trust Portfolio S&P 500 Growth,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P 500 Growth Index that tracks the performance of large capitalization exchange traded U.S. equity securities exhibiting ""growth"" characteristics. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index measures the performance of the large-capitalization growth segment of the U.S. equity market. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,3658539810,,,, +SPYV,SPDR Series Trust Portfolio S&P 500 Value,SPDR Series Trust Portfolio S&P 500 Value,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P 500 Value Index that tracks the performance of large capitalization exchange traded U.S. equity securities exhibiting ""value"" characteristics. + The fund employs a sampling strategy in seeking to track the performance of the S&P 500 Value Index. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index measures the performance of the large-capitalization value segment of the U.S. equity market. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,2672635046,,,, +SQ,Square Inc. Class A,Square,Application Software,Square Inc is a software company offering solutions ranging from payments and point-of-sale services to financial and marketing services. It offers a free software app with its hardware to turn mobile devices into powerful POS solutions in minutes.,https://www.squareup.com,,Jack Dorsey,New York Stock Exchange,30119165475,Technology,Technology,Software - Application,Application Software +SQBG,Sequential Brands Group Inc.,Sequential Brands,Manufacturing - Apparel & Furniture,"Sequential Brands Group Inc is an apparel licensing and brand management company that owns, promotes, markets and licenses a portfolio of consumer brands in the fashion, active and lifestyle categories.",http://www.sequentialbrandsgroup.com,SQBG.png,Karen Murray,NASDAQ Capital Market,64478145,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +SQM,Sociedad Quimica y Minera S.A.,Sociedad Quimica y Minera S.A.,Chemicals,"Sociedad Quimica Y Minera De Chile SA is an integrated producer of potassium nitrate and iodine chemicals. It also produces plant nutrients, potassium chloride, potassium sulfate and certain industrial chemicals including industrial nitrates.",http://www.sqm.com,SQM.png,Patricio T. de Solminihac,New York Stock Exchange,11225331749,Basic Materials,Basic Materials,Chemicals, +SQNS,Sequans Communications S.A. American Depositary Shares each representing one,Sequans Communications S.A. American Depositary Shares each representing one,Semiconductors,"Sequans Communications SA is a fabless designer, developer and supplier of 4G LTE & WiMAX semiconductor solutions for wireless mobile broadband applications, with a specific focus on the single-mode device market.",http://www.sequans.com,SQNS.png,Georges Karam,New York Stock Exchange,94586764,Technology,Technology,Semiconductors, +SQQQ,ProShares UltraPro Short QQQ,ProShares UltraPro Short QQQ,,"The investment seeks daily investment results, before fees and expenses, that correspond to three times the inverse (-3x) of the daily performance of the NASDAQ-100 Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index includes 100 of the largest domestic and international non-financial companies listed on the Nasdaq Stock Market based on market capitalization. The fund is non-diversified.",http://www.proshares.com,SQQQ.png,,NASDAQ Global Market,884160928,,,, +SR,Spire Inc.,Spire,Utilities - Regulated,"Spire Inc, along with its subsidiaries is engaged in the purchase, retail distribution and sale of natural gas. The Company is also indulged in marketing of natural gas and related activities on a non-regulated basis.",http://www.spireenergy.com,SR.png,Suzanne Sitherwood,New York Stock Exchange,3990103456,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +SRAX,Social Reality Inc.,Social Reality,Advertising & Marketing Services,"Social Reality Inc is an advertising technology company providing the tools to automate digital marketers and content owners' campaigns across digital channels for brands in the healthcare, CPG, automotive, wellness and lifestyle verticals.",http://www.srax.com,SRAX.png,Chris Miglino,NASDAQ Capital Market,31919990,Consumer Cyclical,Consumer Cyclical,Advertising Agencies,Advertising & Marketing Services +SRC,Spirit Realty Capital Inc.,Spirit Realty Capital,REITs,"Spirit Realty Capital Inc is a self-administered & self-managed REIT. It invests in single-tenant, operationally essential real estate leased on a long-term, triple-net basis to tenants operating within retail, office & industrial property types.",http://www.spiritrealty.com,,Jackson Hsieh,New York Stock Exchange,3387778506,Real Estate,Real Estate,REIT - Diversified,REITs +SRCE,1st Source Corporation,1st Source,Banks,"1st Source Corp through its subsidiary offers commercial, agricultural, and real estate loans, consumer services, trust and wealth advisory services, and specialty finance group services.",http://www.1stsource.com,SRCE.png,Christopher J. Murphy,Nasdaq Global Select,1180894742,Financial Services,Financial Services,Banks - Regional - US,Banks +SRCI,SRC Energy Inc.,SRC Energy,Oil & Gas - E&P,"SRC Energy Inc, is an oil & natural gas company. It is engaged in the acquisition, development, exploitation, exploration and production of oil and natural gas properties.",http://www.srcenergy.com,,Lynn A. Peterson,NYSE American,1196022087,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +SRCL,Stericycle Inc.,Stericycle,Waste Management,"Stericycle Inc is engaged in providing regulated and compliance solutions to healthcare and commercial businesses. This includes the collection and processing of specialized waste for disposal, and a variety of training, and consulting.",http://www.stericycle.com,SRCL.png,Charles Alutto,Nasdaq Global Select,4078580372,Industrials,Industrials,Waste Management, +SRDX,Surmodics Inc.,Surmodics,Medical Diagnostics & Research,Surmodics Inc is a provider of surface modification and in vitro diagnostic technologies to the healthcare industry.,http://www.surmodics.com,SRDX.png,Gary Maharaj,Nasdaq Global Select,715192156,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +SRE,Sempra Energy,Sempra Energy,Utilities - Regulated,"Sempra Energy is engaged in distributing natural gas and electricity in Southern California. Its non-California affiliates operates merchant gas and renewable power plants, LNG facilities and gas pipes and storage, as well as gas and electric utilities.",http://www.sempra.com,SRE.png,Jeffrey W. Martin,New York Stock Exchange,31982670145,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +SREV,ServiceSource International Inc.,ServiceSource International,Application Software,"ServiceSource International Inc is a provider of customer and revenue lifecycle solutions that power enterprise revenue relationships, partnering with business to business technology and technology-enabled companies.",http://www.servicesource.com,SREV.png,Gary B. Moore,Nasdaq Global Select,111265931,Technology,Technology,Software - Infrastructure,Application Software +SRF,Cushing Energy Income Fund of Beneficial Interest,Cushing Energy Income Fund of Beneficial Interest,Asset Management,"The Cushing Energy Income Fund is a non-diversified, closed-end investment company. Its investment objective is to seek a high total return with an emphasis on current income.",http://www.cushingcef.com,,Jerry V. Swank,New York Stock Exchange,18983166,Financial Services,Financial Services,Asset Management, +SRG,Seritage Growth Properties Class A,Seritage Growth Properties,REITs,"Seritage Growth Properties is a self-administered, self-managed REIT engaged in the real estate property business through its investment in Seritage Growth Properties, L.P. It generates a majority of its revenue from tenants.",http://www.seritage.com,,Benjamin W. Schall,New York Stock Exchange,2272870036,Real Estate,Real Estate,REIT - Retail,REITs +SRI,Stoneridge Inc.,Stoneridge,Autos,"Stoneridge Inc acts as a manufacturer of electrical and electronic components used in automotive vehicles. It produces instrumentation systems, vehicle management electronics, application-specific switches and actuators, security alarms and others.",http://www.stoneridge.com,SRI.png,Jonathan B. DeGaynor,New York Stock Exchange,762244310,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +SRLP,Sprague Resources LP representing Limited Partner Interests,Sprague Resources representing Limited Partner Interests,Oil & Gas - Refining & Marketing,"Sprague Resources LP is a wholesale and commercial distributor engaged in the purchase, storage, distribution and sale of refined products and natural gas, and provides storage and handling services for a broad range of materials.",http://www.spragueenergy.com,SRLP.png,David C. Glendon,New York Stock Exchange,431877361,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +SRNE,Sorrento Therapeutics Inc.,Sorrento Therapeutics,Biotechnology,Sorrento Therapeutics Inc is a biotechnology company focused on the development of novel immunotherapies for oncology and autoimmune/inflammation diseases.,http://www.sorrentotherapeutics.com,SRNE.png,Henry Ji,NASDAQ Capital Market,245772935,Healthcare,Healthcare,Biotechnology, +SRPT,Sarepta Therapeutics Inc.,Sarepta Therapeutics,Biotechnology,Sarepta Therapeutics Inc is a biotechnology company. It uses proprietary RNA-targeted technology platforms for developing pharmaceutical products to address serious diseases.,http://www.sarepta.com,SRPT.png,Douglas S. Ingram,Nasdaq Global Select,9438836890,Healthcare,Healthcare,Biotechnology, +SRRA,Sierra Oncology Inc.,Sierra Oncology,Biotechnology,Sierra Oncology Inc is a clinical-stage drug development company engaged in next generation DNA Damage Response (DDR) therapeutics for the treatment of patients with cancer.,https://www.sierraoncology.com,SRRA.png,Nick Glover,NASDAQ Global Market,100394053,Healthcare,Healthcare,Biotechnology, +SRRK,Scholar Rock Holding Corporation,Scholar Rock Holding,Biotechnology,"Scholar Rock Holding Corp is a biopharmaceutical company. It is engaged in the discovery and development of innovative medicines for the treatment of serious diseases including neuromuscular disorders, cancer, fibrosis, and anemia.",http://www.scholarrock.com,SRRK.png,Nagesh K. Mahanthappa,Nasdaq Global Select,465888547,Healthcare,Healthcare,Biotechnology, +SRT,StarTek Inc.,StarTek,Business Services,"StarTek Inc is a provider of business process outsourcing services. Its services include customer care, sales support, inbound sales, complex order processing, accounts receivable management, technical and product support, up-sell and cross-sell.",http://www.startek.com,,,New York Stock Exchange,289323511,Industrials,Industrials,Business Services, +SRTS,Sensus Healthcare Inc.,Sensus Healthcare,Medical Devices,"Sensus Healthcare Inc is a manufacturer of superficial radiation therapy devices. The Company's products and services include SRT-100, SRT-100 Vision, and Sentinel service program.",http://www.sensushealthcare.com,SRTS.png,Joseph Sardano,NASDAQ Capital Market,123874135,Healthcare,Healthcare,Medical Devices, +SRV,Cushing MLP & Infrastructure Total Return Fund,Cushing MLP & Infrastructure Total Return Fund,Asset Management,"Cushing Mlp Total Return Fund is a non-diversified, closed-end management investment company with an investment objective of seeking a high after-tax total return from a combination of capital appreciation and current income.",http://www.cushingcef.com,,Jerry V. Swank,New York Stock Exchange,68218479,Financial Services,Financial Services,Asset Management, +SSB,South State Corporation,South State,Banks,"South State Corp is a bank holding company. It provides retail and commercial banking services, mortgage lending services, trust and investment services and consumer loans.",https://www.southstatebank.com,SSB.png,Robert R. Hill,Nasdaq Global Select,2438184192,Financial Services,Financial Services,Banks - Regional - US,Banks +SSBI,Summit State Bank,Summit State Bank,Banks,Summit State Bank is a state-chartered commercial bank which provides banking services to individuals and businesses. It offers depository and lending services to meet the needs of its business and individual clientele.,http://www.summitstatebank.com,SSBI.png,Thomas Duryea,NASDAQ Global Market,74496313,Financial Services,Financial Services,Banks - Regional - US,Banks +SSD,Simpson Manufacturing Company Inc.,Simpson Manufacturing Company,Industrial Products,"Simpson Manufacturing Co Inc through its subsidiary designs, engineers and manufactures wood construction products, including connectors, truss plates, fastening systems, fasteners and pre-fabricated shearwalls and concrete construction products.",http://www.simpsonmfg.com,SSD.png,Karen W. Colonias,New York Stock Exchange,2585722399,Industrials,Industrials,Tools & Accessories,Industrial Products +SSFN,Stewardship Financial Corp,Stewardship Financial,Banks,"Stewardship Financial Corp is a bank holding company. It offers personal and business checking accounts and time deposits, money market accounts, regular savings accounts, commercial, residential real estate and personal loans.",http://www.asbnow.com,SSFN.png,Paul Van Ostenbridge,NASDAQ Capital Market,76974587,Financial Services,Financial Services,Banks - Regional - US,Banks +SSG,ProShares UltraShort Semiconductors,ProShares UltraShort Semiconductors,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times the inverse (-2x) of the daily performance of the Dow Jones U.S. SemiconductorsSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index seeks to measure the performance of certain companies in the semiconductor sub-sector of the U.S. equity market. The fund is non-diversified.",http://www.proshares.com,SSG.png,,NYSE Arca,6235360,,,, +SSI,Stage Stores Inc.,Stage Stores,Retail - Apparel & Specialty,"Stage Stores Inc operates specialty department stores. Its merchandise assortment is a well-edited selection of moderately priced brand name and private label apparel, accessories, cosmetics, footwear and home goods.",http://www.stagestoresinc.com,SSI.png,Michael L. Glazer,New York Stock Exchange,27159034,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +SSKN,Strata Skin Sciences Inc.,Strata Skin Sciences,Medical Instruments & Equipment,Strata Skin Sciences Inc is engaged in developing and commercializing products for the treatment of dermatological disorders.,http://www.strataskinsciences.com,,Dolev Rafaeli,NASDAQ Capital Market,92224705,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +SSL,Sasol Ltd. American Depositary Shares,Sasol American Depositary Shares,Oil & Gas - Integrated,"Sasol Ltd is an integrated chemicals and energy company. It operates coal mines and its upstream interests in oil and gas. It products include Automotive lubricants, industrial lubricants, greases, automotive fuels, burner fuels and other.",http://www.sasol.com,SSL.png,Stephen Russell Cornell / Bongani Nqwababa,New York Stock Exchange,19677002634,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +SSLJ,SSLJ.com Limited,SSLJ.com Limited,Retail - Apparel & Specialty,"SSLJ.com Ltd is an integrated online-to-offline home improvement service and product provider in China. It offers consulting, designing, construction, and furnishing services as well as modern, and high-tech products.",http://www.sslj.com,,Wei Zheng,NASDAQ Capital Market,21120000,Consumer Cyclical,Consumer Cyclical,Home Improvement Stores,Retail - Apparel & Specialty +SSNC,SS&C Technologies Holdings Inc.,SS&C,Application Software,"SS&C Technologies Holdings Inc provides software and software-enabled services including SaaS to the asset and wealth management, alternative investment management, and financial advisory markets.",http://www.ssctech.com,SSNC.png,William C. Stone,Nasdaq Global Select,13087142342,Technology,Technology,Software - Infrastructure,Application Software +SSNT,SilverSun Technologies Inc.,SilverSun,Application Software,"SilverSun Technologies Inc is a business application, technology and consulting company. It is engaged in providing strategies and solutions to meet information, technology and business management needs.",http://www.silversuntech.com,SSNT.png,Mark Meller,NASDAQ Capital Market,11161872,Technology,Technology,Software - Application,Application Software +SSO,ProShares Ultra S&P500,ProShares Ultra S&P500,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the S&P 500® Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a measure of large-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The fund is non-diversified.",http://www.proshares.com,SSO.png,,NYSE Arca,2243684000,,,, +SSP,E.W. Scripps Company (The),E.W. Scripps Company (The),Entertainment,"The E W Scripps Co is a media company engaged in television and radio broadcasting. Its operates more than 30 television and radio stations and distributes its content on broadcast, Internet, smartphones and tablets.",http://www.scripps.com,SSP.png,Adam P. Symson,Nasdaq Global Select,1504138856,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +SSRM,SSR Mining Inc.,SSR Mining,Metals & Mining,"SSR Mining Inc is a Vancouver-based mining company focused on the operation, development, exploration and acquisition of precious metal projects. The company is engaged in exploring gold and silver properties.",http://www.ssrmining.com,SSRM.png,Paul Benson,Nasdaq Global Select,1677094740,Basic Materials,Basic Materials,Gold,Metals & Mining +SSTI,ShotSpotter Inc.,ShotSpotter,Application Software,"ShotSpotter Inc is the leader in gunfire detection and location technology providing the trusted, scalable and reliable gunfire alert and analysis.",http://www.shotspotter.com,SSTI.png,Ralph A. Clark,NASDAQ Capital Market,512734373,Technology,Technology,Software - Application,Application Software +SSTK,Shutterstock Inc.,Shutterstock,Online Media,"Shutterstock Inc operates marketplace and provides commercial digital imagery including licensed photographs, vectors, illustrations and video clips; and commercial music including music tracks and sound effects.",http://www.shutterstock.com,SSTK.png,Jonathan Oringer,New York Stock Exchange,1390265898,Technology,Technology,Internet Content & Information,Online Media +SSW,Seaspan Corporation,Seaspan,Transportation & Logistics,Seaspan Co is an independent charter owner and manager of containerships. It operates a fleet of around 85 containerships.,http://www.seaspancorp.com,,Bing Chen,New York Stock Exchange,1878644038,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +SSY,SunLink Health Systems Inc.,SunLink Health Systems,Health Care Providers,"SunLink Health Systems Inc provides healthcare services. It, through its subsidiaries, owns and operate nearly 80-licensed-bed, acute care hospitals, and nursing home. It also offers pharmacy products and services.",http://www.sunlinkhealth.com,,Robert M. Thornton,NYSE American,8435036,Healthcare,Healthcare,Medical Care,Health Care Providers +SSYS,Stratasys Ltd.,Stratasys,Computer Hardware,Stratasys Ltd provides additive manufacturing solutions for the creation of parts used in the processes of designing and manufacturing products and for the direct manufacture of end parts. It offers 3D printers and 3D production systems.,http://www.stratasys.com,SSYS.png,Ilan Levin,Nasdaq Global Select,1420045900,Technology,Technology,Computer Systems,Computer Hardware +ST,Sensata Technologies Holding plc,Sensata Holding plc,Computer Hardware,"Sensata Technologies Holding N.V. is an industrial technology company. It produces sensors and controls for applications in automotive systems, thermal circuit breakers in aircraft and bimetal current and temperature control devices in electric motors.",http://www.sensata.com,ST.png,Martha N Sullivan,New York Stock Exchange,7829780180,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +STAA,STAAR Surgical Company,STAAR Surgical Company,Medical Instruments & Equipment,"Staar Surgical along with its subsidiaries designs, develops, manufactures and sells implantable lenses and delivery systems for the eye. The Company develops, produces, and markets intraocular lenses.",http://www.staar.com,STAA.png,Caren L. Mason,NASDAQ Global Market,1571302378,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +STAF,Staffing 360 Solutions Inc.,Staffing 360 Solutions,Employment Services,"Staffing 360 Solutions Inc is an international staffing company engaged in the acquisition of United States and United Kingdom based staffing companies. It pursues spectrum of staffing companies supporting accounting,IT engineering, administration.",http://www.staffing360solutions.com,STAF.png,Brendan Flood,NASDAQ Capital Market,13222537,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +STAG,Stag Industrial Inc.,Stag Industrial,REITs,"Stag Industrial Inc is an industrial real estate company focused on the acquisition, ownership and management of single-tenant industrial buildings throughout the United States.",http://www.stagreit.com,STAG.png,Benjamin S. Butcher,New York Stock Exchange,3003276828,Real Estate,Real Estate,REIT - Industrial,REITs +STAR,iStar Inc.,iStar,REITs,"iStar Inc finances, invests, and develops real estate and its related projects. The company operates manages a portfolio of senior and subordinated loans, provides lease transactions across various property types, invests in properties, and sells land.",http://www.istar.com,STAR.png,Jay Sugarman,New York Stock Exchange,658801327,Real Estate,Real Estate,REIT - Diversified,REITs +STAY,Extended Stay America Inc.,Extended Stay America,Travel & Leisure,"Extended Stay America Inc owns and operates company-branded hotels in North America. Its business operates in the extended stay lodging industry. It operates hotels under brand names Extended Stay America, Extended Stay Canada & Crossland Economy Studios.",http://www.extendedstayamerica.com,STAY.png,Jonathan S. Halkyard,Nasdaq Global Select,3242313505,Consumer Cyclical,Consumer Cyclical,Lodging,Travel & Leisure +STBA,S&T Bancorp Inc.,S&T Bancorp,Banks,"S&T Bancorp Inc provides banking products and services. The company's products and services include commercial banking, cash management, trust & brokerage and insurance.",https://www.stbank.com,STBA.png,Todd D. Brice,Nasdaq Global Select,1351283731,Financial Services,Financial Services,Banks - Regional - US,Banks +STC,Stewart Information Services Corporation,Stewart Information Services,Insurance - Property & Casualty,"Stewart Information Services Corp is a title insurance and real estate service company. It is engaged in offering products and services through its direct operations, network of approved agencies and other companies.",http://www.stewart.com,STC.png,Matthew W. Morris,New York Stock Exchange,997469460,Financial Services,Financial Services,Insurance - Property & Casualty, +STCN,Steel Connect Inc.,Steel Connect,Transportation & Logistics,"Steel Connect Inc, formerly known as ModusLink Global Solutions Inc provides supply chain management and marketing distribution services. The company develops and offers products and services to companies that are focused on e-commerce.",http://www.moduslink.com,STCN.png,Warren G. Lichtenstein,Nasdaq Global Select,99222194,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +STE,STERIS plc,STERIS plc,Medical Instruments & Equipment,"STERIS PLC is a provider of infection prevention and other procedural products and services. The Company's business segments are Healthcare Products, Healthcare Specialty Services, Life Sciences, and Applied Sterilization Technologies.",http://www.steris.com,STE.png,Walter M. Rosebrough,New York Stock Exchange,9982035757,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +STFC,State Auto Financial Corporation,State Auto Financial,Insurance - Property & Casualty,State Auto Financial Corp is a property and casualty insurance holding company. It is engaged in writing both personal and business and specialty insurance.,http://www.stateauto.com,STFC.png,Michael E. Larocco,Nasdaq Global Select,1474328138,Financial Services,Financial Services,Insurance - Property & Casualty, +STG,Sunlands Online Education Group American Depositary Shares representing Class A,Sunlands Online Education American Depositary Shares representing,Education,Sunlands Online Education Group is engaged in providing online education service in the People's Republic of China. It offers various degree- and diploma-oriented post-secondary courses through its online platforms.,http://www.sunlands.com,,Tongbo Liu,New York Stock Exchange,944950432,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +STI,SunTrust Banks Inc.,SunTrust Banks,Banks,"SunTrust Banks Inc is engaged in commercial, corporate, and retail banking operations. It provides financial services to consumer, business and corporate clients. Most SunTrust's deposits are in Southeastern U.S. states and the District of Columbia.",http://www.suntrust.com,STI.png,William H. Rogers,New York Stock Exchange,26223387840,Financial Services,Financial Services,Banks - Regional - US,Banks +STIM,Neuronetics Inc.,Neuronetics,Medical Diagnostics & Research,"Neuronetics Inc is a commercial stage medical technology company. It is focused on designing, developing and marketing products that improve the quality of life for patients who suffer from psychiatric disorders.",https://www.neurostar.com,STIM.png,Chris Thatcher,NASDAQ Global Market,301664066,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +STIP,iShares 0-5 Year TIPS Bond,iShares 0-5 Year TIPS Bond,,"The investment seeks to track the investment results of the Bloomberg Barclays U.S. Treasury Inflation-Protected Securities (TIPS) 0-5 Years Index (Series-L). + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The index measures the performance of the inflation-protected public obligations of the U.S. Treasury, commonly known as ""TIPS,"" that have a remaining maturity of less than five years.",http://www.ishares.com,STIP.png,,NYSE Arca,2386604000,,,, +STK,Columbia Seligman Premium Technology Growth Fund Inc,Columbia Seligman Premium Technology Growth Fund,Asset Management,Columbia Seligman Premium Technology Growth Fund Inc is a closed-end management investment company. Its investment objectives is to seek growth of capital and current income.,https://www.columbiathreadneedleus.com,STK.png,,New York Stock Exchange,309288035,Financial Services,Financial Services,Asset Management, +STKL,SunOpta Inc.,SunOpta,Consumer Packaged Goods,"SunOpta Inc is engaged in sourcing, processing and packaging of natural, organic and specialty food products. The company also produces, distributes and recycles industrial minerals, silica-free abrasives and speciality sands.",http://www.sunopta.com,STKL.png,David J. Colo,Nasdaq Global Select,365380747,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +STKS,The ONE Group Hospitality Inc.,The ONE Hospitality,Restaurants,"The One Group Hospitality Inc is a hospitality company that develops and operates upscale, high-energy restaurants and lounges and provides turn-key food and beverage services for hospitality venues including hotels, casinos and other locations.",http://www.togrp.com,STKS.png,Emanuel N. Hilario,NASDAQ Capital Market,85900286,Consumer Cyclical,Consumer Cyclical,Restaurants, +STL,Sterling Bancorp,Sterling Bancorp,Banks,"Sterling Bancorp is a provider of financial services. The company functions through the Sterling National Bank, which delivers deposit, lending, and wealth management products to commercial businesses and affluent consumers.",http://www.sterlingbancorp.com,,,New York Stock Exchange,4218605393,Financial Services,Financial Services,Banks - Regional - US,Banks +STLD,Steel Dynamics Inc.,Steel Dynamics,Steel,"Steel Dynamics Inc is a steel producers and metal recycler in the United States. The company produces steel sheet products, long products and steel finishing products. It also operates metals recycling and steel fabrication business.",http://www.steeldynamics.com,STLD.png,Mark D. Millett,Nasdaq Global Select,8502614451,Basic Materials,Basic Materials,Steel, +STM,STMicroelectronics N.V.,STMicroelectronics N.V.,Semiconductors,"STMicroelectronics NV is a semiconductor company. It designs, develops, manufactures and markets semiconductor products used in different microelectronic applications, including automotive products, consumer products and control systems and others.",http://www.st.com,STM.png,Jean-Marc Chery,New York Stock Exchange,14052686439,Technology,Technology,Semiconductors, +STML,Stemline Therapeutics Inc.,Stemline Therapeutics,Biotechnology,"Stemline Therapeutics Inc is a clinical-stage biopharmaceutical company. The company is engaged in discovering, acquiring, developing and commercializing proprietary therapeutics that target both cancer stem cells, or CSCs, and tumor bulk.",http://www.stemline.com,STML.png,Ivan Bergstein,NASDAQ Capital Market,358393821,Healthcare,Healthcare,Biotechnology, +STMP,Stamps.com Inc.,Stamps.com,Application Software,"Stamps.com Inc provides internet-based postage solutions. Its customers use the Company's service to mail and ship a variety of mail pieces, including postcards, envelopes, flats and packages, using a range United States Postal Service mail classes.",http://www.stamps.com,STMP.png,Kenneth McBride,Nasdaq Global Select,3440199911,Technology,Technology,Software - Application,Application Software +STN,Stantec Inc,Stantec,Engineering & Construction,"Stantec Inc provides professional services in the area of infrastructure and facilities for clients in the public and private sectors. The company's services include planning, engineering, architecture, interior design, surveying and project management.",http://www.stantec.com,STN.png,Gordon A. Johnston,New York Stock Exchange,2666744903,Industrials,Industrials,Engineering & Construction, +STND,Standard AVB Financial Corp.,Standard AVB Financial,Banks,"Standard AVB Financial Corp accepts deposits from the general public and invests those deposits, together with funds generated from operations and borrowings, in commercial real estate loans, one- to four-family residential mortgage loan.",http://www.standardbankpa.com,,,NASDAQ Capital Market,148619174,Financial Services,Financial Services,Banks - Regional - US,Banks +STNE,StoneCo Ltd.,StoneCo,Application Software,,http://www.stone.com.br,STNE.png,Thiago dos Santos Piau,Nasdaq Global Select,6308955147,Technology,Technology,Software - Application,Application Software +STNG,Scorpio Tankers Inc.,Scorpio Tankers,Transportation & Logistics,"Scorpio Tankers Inc acts as a provider in the transportation of refined petroleum products. The company operates its vessels in the Scorpio LR2 Pool, Scorpio Aframax Pool, Scorpio Panamax Pool, Scorpio MR Pool, and Scorpio Handymax Pool.",http://www.scorpiotankers.com,STNG.png,Emanuele A. Lauro,New York Stock Exchange,92964027,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +STNL,Sentinel Energy Services Inc.,Sentinel Energy Services,Conglomerates,Sentinel Energy Services Inc is a blank check company.,http://www.cslenergy.com,STNL.png,Krishna Shivram,NASDAQ Capital Market,433837500,Industrials,Industrials,Conglomerates, +STON,StoneMor Partners L.P. Rep Limited Partnership Interests,StoneMor Partners Rep Limited Partnership Interests,Personal Services,"Stonemor Partners LP mainly provides various products and services through the ownership, development, and operation of cemeteries and funeral homes in multiple states. It sells products and services at the time of death and prior to death (preneed).",http://www.stonemor.com,STON.png,Joseph M. Redling,New York Stock Exchange,115735909,Consumer Cyclical,Consumer Cyclical,Personal Services, +STOR,STORE Capital Corporation,STORE Capital,REITs,"STORE Capital Corp is engaged in the business of acquisition, investments, and management of single tenant operational real estate. The company owns and operates a diversified portfolio of investments with over 1,500 property across the US.",http://www.storecapital.com,STOR.png,Christopher H. Volk,New York Stock Exchange,6768283253,Real Estate,Real Estate,REIT - Diversified,REITs +STPP,iPath US Treasury Steepener ETN,iPath US Treasury Steepener ETN,,"The investment seeks to provide investors with exposure to the Barclays US Treasury 2Y/10Y Yield Curve Index™. +The Barclays US Treasury 2Y/10Y Yield Curve Index™ (the ""index"") employs a strategy that seeks to capture returns that are potentially available from a ""steepening"" or ""flattening"", as applicable, of the U.S. Treasury yield curve through a notional rolling investment in U.S. Treasury note futures contracts. The level of the index is designed to increase in response to a ""steepening"" of the yield curve and to decrease in response to a ""flattening"" of the yield curve.",http://www.barclaysinvestments.co.uk,,,NASDAQ Global Market,4387903,,,, +STPZ,PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund,PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund,,"The investment seeks to provide total return that closely corresponds, before fees and expenses, to the total return of the ICE BofAML 1-5 Year US Inflation-Linked Treasury Index. + The fund invests at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities of the ICE BofAML 1-5 Year US Inflation-Linked Treasury Index (the ""underlying index""). The underlying index is an unmanaged index comprised of Treasury Inflation-Protected Securities (""TIPS"") with a maturity of at least 1 year and less than 5 years.",http://www.pimcoetfs.com/fundinfo,,,NYSE Arca,801677200,,,, +STRA,Strategic Education Inc.,Strategic Education,Education,"Strayer Education Inc provides academic programs through Strayer University. It offers undergraduate and graduate degrees in the fields including business administration, accounting, information technology, and health services administration.",https://www.strategiceducation.com,STRA.png,Karl McDonnell,Nasdaq Global Select,2465523497,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +STRL,Sterling Construction Company Inc,Sterling Construction Company,Engineering & Construction,Sterling Construction Co Inc is a civil construction company. The company operates through its subsidiaries in construction of buildings and reconstruction of transportation and water infrastructure projects.,http://www.strlco.com,STRL.png,Joseph A. Cutillo,Nasdaq Global Select,355678158,Industrials,Industrials,Engineering & Construction, +STRM,Streamline Health Solutions Inc.,Streamline Health Solutions,Application Software,Streamline Health Solutions Inc is a provider of transformational data-driven solutions for healthcare organizations. The company provides computer software-based solutions through its Looking Glass platform.,http://www.streamlinehealth.net,STRM.png,David William Sides,NASDAQ Capital Market,25079118,Technology,Technology,Health Information Services,Application Software +STRO,Sutro Biopharma Inc.,Sutro Biopharma,Biotechnology,,http://www.sutrobio.com,STRO.png,William J. Newell,NASDAQ Global Market,237621114,Healthcare,Healthcare,Biotechnology, +STRS,Stratus Properties Inc.,Stratus Properties,Real Estate Services,"Stratus Properties Inc is a diversified real estate company which is engaged in the acquisition, entitlement, development, management, operation, and sale of commercial, hotel, entertainment, and residential real estate properties.",http://www.stratusproperties.com,,William H. Armstrong,Nasdaq Global Select,195944880,Real Estate,Real Estate,Real Estate - General,Real Estate Services +STRT,STRATTEC SECURITY CORPORATION,STRATTEC SECURITY,Autos,"Strattec Security Corp designs, develops, manufactures and markets mechanical locks, electronically enhanced locks and keys. It also produces ignition lock housings; access control products, including latches, power sliding door systems,and door handles.",http://www.strattec.com,STRT.png,Frank J. Krejci,NASDAQ Global Market,118543300,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +STT,State Street Corporation,State Street,Asset Management,"State Street Corporation is a financial holding company operating through Investment Servicing and Investment Management business. It provides services to mutual funds, corporate and public retirement plans, insurance companies, foundations, endowments.",http://www.statestreet.com,STT.png,Ronald P. O'Hanley,New York Stock Exchange,26904027526,Financial Services,Financial Services,Asset Management, +STWD,STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.,STARWOOD PROPERTY TRUST Starwood Property Trust,REITs,"Starwood Property Trust Inc finances, manages and invests in commercial mortgage loans and other commercial real estate debt investments, commercial mortgage-backed securities, and other commercial real estate-related debt investments.",http://www.starwoodpropertytrust.com,,Barry S. Sternlicht,New York Stock Exchange,6054988523,Real Estate,Real Estate,REIT - Diversified,REITs +STX,Seagate Technology PLC,Seagate Technology PLC,Computer Hardware,"Seagate Technology PLC is a producer of hard disk drives (HDD) globally. It designs, develops, and manufactures a broad range of HDDs used in desktop PC, notebook PC, game consoles, digital video recorders, and enterprise storage markets.",http://www.seagate.com,STX.png,William David Mosley,Nasdaq Global Select,12788911212,Technology,Technology,Data Storage,Computer Hardware +STXB,Spirit of Texas Bancshares Inc.,Spirit of Texas Bancshares,Banks,Spirit of Texas Bancshares Inc offers a broad range of commercial and retail banking services.,https://www.sotb.com,,Dean O. Bass,Nasdaq Global Select,262288328,Financial Services,Financial Services,Banks - Regional - US,Banks +STZ,Constellation Brands Inc.,Constellation Brands,Beverages - Alcoholic,"Constellation Brands Inc is engaged in the beverage industry. Its core products are alcoholic drinks such as beers, wines and other spirits.",http://www.cbrands.com,STZ.png,Robert Sands,New York Stock Exchange,33065128712,Consumer Defensive,Consumer Defensive,Beverages - Wineries & Distilleries,Beverages - Alcoholic +STZ.B,Constellation Brands Inc.,Constellation Brands,Beverages - Alcoholic,"Constellation Brands Inc is engaged in the beverage industry. Its core products are alcoholic drinks such as beers, wines and other spirits.",http://www.cbrands.com,STZ.B.png,Robert Sands,New York Stock Exchange,4044594423,Consumer Defensive,Consumer Defensive,Beverages - Wineries & Distilleries,Beverages - Alcoholic +SU,Suncor Energy Inc.,Suncor Energy,Oil & Gas - Integrated,"Suncor Energy Inc is a Canadian integrated energy company. It operations include oil sands development and upgrading, offshore oil and gas production, petroleum refining, product marketing and a renewable energy portfolio.",http://www.suncor.com,SU.png,Steven W. Williams,New York Stock Exchange,52185932817,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +SUB,iShares Short-Term National Muni Bond,iShares Short-Term National Muni Bond,,"The investment seeks to track the investment results of the S&P Short Term National AMT-Free Municipal Bond IndexTM. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The index measures the performance of the short-term investment-grade segment of the U.S. municipal bond market.",http://www.ishares.com,SUB.png,,NYSE Arca,2152608000,,,, +SUI,Sun Communities Inc.,Sun Communities,REITs,"Sun Communities Inc is a self-administered and self-managed real estate investment trust. The Company through its subsidiaries owns, operates, and develops manufactured housing and recreational vehicle communities throughout the United States.",http://www.suncommunities.com,SUI.png,Gary A. Shiffman,New York Stock Exchange,9525090980,Real Estate,Real Estate,REIT - Residential,REITs +SUM,Summit Materials Inc. Class A,Summit Materials,Building Materials,"Summit Materials Inc is a top-10 aggregates supplier and top-15 cement producer in the United States. The company has three reportable segments namely West, East, and Cement segment. It generates a majority of its revenue from West Segment.",http://www.summit-materials.com,SUM.png,Thomas W Hill,New York Stock Exchange,1796548258,Basic Materials,Basic Materials,Building Materials, +SUMR,Summer Infant Inc.,Summer Infant,Consumer Packaged Goods,"Summer Infant Inc manufactures juvenile safety and infant care products. Its product categories include monitoring, safety, nursery, baby gear, and feeding products. The United States of America generates maximum revenue for the company.",http://www.summerinfant.com,SUMR.png,Mark Messner,NASDAQ Capital Market,20112107,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +SUN,Sunoco LP representing limited partner interests,Sunoco representing limited partner interests,Oil & Gas - Refining & Marketing,Sunoco LP is a wholesale and retail fuel distributor in the United States also manufactures the official fuel for NASCAR. It distributes fuel through an extensive line of distributes across the United States.,http://www.sunocolp.com,,Joseph Kim,New York Stock Exchange,2482835518,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +SUNS,Solar Senior Capital Ltd.,Solar Senior Capital,Asset Management,Solar Senior Capital Ltd is a non-diversified management investment company. The company's investment objective is to seek to maximize current income consistent with the preservation of capital.,http://www.solarseniorcap.com,,Michael S. Gross,Nasdaq Global Select,267074075,Financial Services,Financial Services,Asset Management, +SUNW,Sunworks Inc.,Sunworks,Semiconductors,"Sunworks Inc is provide photo voltaic (PV) based power systems for the residential, commercial and agricultural markets in California and Nevada.",http://www.sunworksusa.com,SUNW.png,Charles F. Cargile,NASDAQ Capital Market,12265533,Technology,Technology,Solar,Semiconductors +SUP,Superior Industries International Inc. (DE),Superior Industries International (DE),Autos,Superior Industries International Inc manufactures aluminum wheels. The company manufactures and supplies aluminum wheels to its multinational automotive clients primarily used in passenger automobiles and light-duty vehicles.,http://www.supind.com,SUP.png,,New York Stock Exchange,125346377,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +SUPN,Supernus Pharmaceuticals Inc.,Supernus Pharmaceuticals,Drug Manufacturers,"Supernus Pharmaceuticals Inc is a specialty pharmaceutical company. The company is engaged in developing and commercializing products for the treatment of central nervous system diseases, including neurological and psychiatric disorders.",http://www.supernus.com,,Jack Khattar,NASDAQ Global Market,1990469625,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +SUPV,Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares,Grupo Supervielle S.A. American Depositary Shares each Representing five B shares,Banks,"Grupo Supervielle SA offers financial products and services and its operating segments include retail banking, corporate banking, treasury, consumer finance, insurance and asset management & other services.",http://www.gruposupervielle.com,,Julio Patricio Supervielle,New York Stock Exchange,1028538665,Financial Services,Financial Services,Banks - Regional - Latin America,Banks +SURF,Surface Oncology Inc.,Surface Oncology,Biotechnology,Surface Oncology Inc is a clinical-stage immuno-oncology company. It is developing new therapies that modify the spaces in and around tumors the tumor microenvironment to create conditions that support and sustain anti-tumor immune responses.,https://www.surfaceoncology.com,SURF.png,J. Jeffrey Goater,NASDAQ Global Market,146989954,Healthcare,Healthcare,Biotechnology, +SUSA,iShares MSCI USA ESG Select,iShares MSCI USA ESG Select,,"The investment seeks to track the investment results of the MSCI USA Extended ESG Select Index composed of U.S. companies that have positive environmental, social and governance characteristics as identified by the index provider. + The fund generally invests at least 90% of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. The underlying index is an optimized index designed to maximize exposure to favorable environmental, social and governance (""ESG"") characteristics, while exhibiting risk and return characteristics similar to the MSCI USA Index.",http://www.ishares.com,SUSA.png,,NYSE Arca,869176000,,,, +SUZ,Suzano Papel e Celulose S.A. American Depositary Shares (each representing two),Suzano Papel e Celulose S.A. American Depositary Shares (each representing two),Forest Products,Suzano Papel E Celulose SA manufactures and sells bleached eucalyptus kraft pulp and printing and writing paper in Latin America. It also engages in the formation and exploration of eucalyptus forests for own use and sale to third parties.,http://www.suzano.com.br,,,New York Stock Exchange,17425196706,Basic Materials,Basic Materials,Paper & Paper Products,Forest Products +SVA,Sinovac Biotech Ltd.,Sinovac Biotech,Biotechnology,"Sinovac Biotech Ltd is a biopharmaceutical company engaged in research, development, manufacturing and commercialization of vaccines that protect against human infectious diseases.",http://www.sinovac.com,,Weidong Yin,Nasdaq Global Select,469756589,Healthcare,Healthcare,Biotechnology, +SVBI,Severn Bancorp Inc,Severn Bancorp,Banks,"Severn Bancorp Inc is a savings & loan holding company. It offers savings, money market, time deposit, individual retirement accounts & mortgage banking services. It also provides safe deposit boxes, ATMs, internet banking & debit cards, among others.",http://www.severnbank.com,SVBI.png,Alan J. Hyatt,NASDAQ Capital Market,105585968,Financial Services,Financial Services,Banks - Regional - US,Banks +SVM,Silvercorp Metals Inc.,Silvercorp Metals,Metals & Mining,"Silvercorp Metals Inc is a mineral mining company. It acquires, explores, develops, and mines precious and base metal mineral properties at its producing mines and exploration and development projects in China.",http://www.silvercorpmetals.com,SVM.png,Rui Feng,NYSE American,395359153,Basic Materials,Basic Materials,Silver,Metals & Mining +SVMK,SVMK Inc.,SVMK,Application Software,,http://www.surveymonkey.com,SVMK.png,Alexander J. Lurie,Nasdaq Global Select,1709203059,Technology,Technology,Software - Application,Application Software +SVRA,Savara Inc.,Savara,Biotechnology,Savara Inc is a pharmaceutical company. The company develops novel therapies for the treatment of serious or life-threatening rare respiratory diseases.,http://www.savarapharma.com,SVRA.png,Roberto Neville,Nasdaq Global Select,264870933,Healthcare,Healthcare,Biotechnology, +SVT,Servotronics Inc.,Servotronics,Computer Hardware,"Servotronics Inc is a U.S based company which designs, manufactures and markets advanced technology products consisting of control components and consumer products consisting of knives and various types of cutlery and other edged products.",http://www.servotronics.com,SVT.png,Kenneth D. Trbovich,NYSE American,29521095,Technology,Technology,Electronic Components,Computer Hardware +SVVC,Firsthand Technology Value Fund Inc.,Firsthand Technology Value Fund,Asset Management,"Firsthand Technology Value Fund Inc is an externally managed, closed-end, non-diversified management investment company. Its investment objective is to seek long-term growth of capital by seeking capital gains on equity and equity-related investments.",http://www.firsthandtvf.com,SVVC.png,Kevin M. Landis,Nasdaq Global Select,108112276,Financial Services,Financial Services,Asset Management, +SVXY,ProShares Short VIX Short Term Futures,ProShares Short VIX Short Term Futures,,"The investment seeks results (before fees and expenses) that correspond to one-half the inverse (-0.5x) of the performance of the S&P 500 VIX Short-Term Futures Index for a single day. + The index seeks to offer exposure to market volatility through publicly traded futures markets and is designed to measure the return from a rolling long position in the first and second month VIX futures contracts.",http://www.proshares.com,SVXY.png,,NYSE Arca,402322824,,,, +SWCH,Switch Inc. Class A,Switch,Application Software,"Switch Inc is a technology infrastructure company. It is engaged in the design, construction and operation of advanced data centers.",https://www.switch.com,SWCH.png,Rob Roy,New York Stock Exchange,2084140676,Technology,Technology,Information Technology Services,Application Software +SWI,SolarWinds Corporation,SolarWinds,Application Software,,http://www.solarwinds.com,SWI.png,Kevin B. Thompson,New York Stock Exchange,5609979558,Technology,Technology,Software - Infrastructure,Application Software +SWIR,Sierra Wireless Inc.,Sierra Wireless,Communication Equipment,"Sierra Wireless Inc designs and manufactures wireless communications equipment for use in automotive, transportation, energy, healthcare, industrial, and mobile computing industries.",http://www.sierrawireless.com,SWIR.png,Jason W. Cohenour,Nasdaq Global Select,557962910,Technology,Technology,Communication Equipment, +SWK,Stanley Black & Decker Inc.,Stanley Black & Decker,Industrial Products,"Stanley Black & Decker Inc provides hand tools, power tools and accessories, mechanical access solutions, electronic security and monitoring systems, healthcare solutions, engineered fastening systems and products for various industrial applications.",http://www.stanleyblackanddecker.com,SWK.png,James M. Loree,New York Stock Exchange,19348532140,Industrials,Industrials,Tools & Accessories,Industrial Products +SWKS,Skyworks Solutions Inc.,Skyworks Solutions,Semiconductors,"Skyworks Solutions Inc is engaged in producing semiconductors for wireless handsets that are used to enable wireless connectivity. Its products include power amplifiers, filters, and integrated front-end modules.",http://www.skyworksinc.com,SWKS.png,Liam K. Griffin,Nasdaq Global Select,13129331921,Technology,Technology,Semiconductors, +SWM,Schweitzer-Mauduit International Inc.,Schweitzer-Mauduit International,Forest Products,"Schweitzer-Mauduit International, Inc. is a diversified producer of premium specialty papers and resin-based products. It manufactures and sells paper and reconstituted tobacco products to the tobacco industry as well as specialized paper products.",http://www.swmintl.com,SWM.png,Jeffrey Kramer,New York Stock Exchange,978712616,Basic Materials,Basic Materials,Paper & Paper Products,Forest Products +SWN,Southwestern Energy Company,Southwestern Energy Company,Oil & Gas - E&P,"Southwestern Energy Co is an oil and gas company that explores, develops, and produces oil and natural gas within the United States. It is focused on unconventional natural gas in two US shale plays and oil and gas formations in the United States.",http://www.swn.com,,William J. Way,New York Stock Exchange,2543090296,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +SWX,Southwest Gas Holdings Inc.,Southwest Gas,Utilities - Regulated,"Southwest Gas Holdings Inc is a U.S. based utility company. It is primarily involved in the purchasing, distributing, and transporting of natural gas in the American Southwest. Its operations are divided into natural gas and construction services.",http://www.swgas.com,SWX.png,John P. Hester,New York Stock Exchange,3840366875,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +SWZ,Swiss Helvetia Fund Inc. (The),Swiss Helvetia Fund (The),Asset Management,Swiss Helvetia Fund Inc is a closed-end fund. Its objective is to seek long-term growth of capital through investment in equity and equity-linked securities of Swiss companies.,http://www.swzfund.com,SWZ.png,Mark A. Hemenetz,New York Stock Exchange,97818402,Financial Services,Financial Services,Asset Management, +SXC,SunCoke Energy Inc.,SunCoke Energy,Coal,SunCoke Energy Inc is engaged in the production of metallurgical coke in the Americas. The Company also owns and operates coal mining operations in Virginia and West Virginia.,http://www.suncoke.com,,,New York Stock Exchange,649750455,Basic Materials,Basic Materials,Coal, +SXCP,SunCoke Energy Partners L.P. Representing Limited partner Interests,SunCoke Energy Partners Representing Limited partner Interests,Coal,"SunCoke Energy Partners LP produces coke used in the blast furnace production of steel. It also provides handling and mixing services to steel, coke, electric utility, coal producing, and other manufacturing based customers.",http://www.suncoke.com,,Michael G. Rippey,New York Stock Exchange,676996582,Basic Materials,Basic Materials,Coal, +SXE,Southcross Energy Partners L.P.,Southcross Energy Partners,Utilities - Regulated,"Southcross Energy Partners LP provides natural gas gathering, processing, treating, compression and transportation services, and natural gas liquid (NGL) fractionation and transportation services for its producer customers.",http://www.southcrossenergy.com,,James W. Swent,New York Stock Exchange,31275721,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +SXI,Standex International Corporation,Standex International,Industrial Products,Standex International Corp is a manufacturer of products and services for industrial market segments.,http://www.standex.com,,David A. Dunbar,New York Stock Exchange,961892615,Industrials,Industrials,Diversified Industrials,Industrial Products +SXT,Sensient Technologies Corporation,Sensient,Chemicals,"Sensient Technologies Corp operates in the chemical industry. It manufactures colors, flavors and fragrances used to develop foods and beverage systems, cosmetic and pharmaceuticals.",http://www.sensient.com,SXT.png,Paul Manning,New York Stock Exchange,2662482523,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +SXTC,China SXT Pharmaceuticals Inc.,China SXT Pharmaceuticals,Drug Manufacturers,,,,,NASDAQ Capital Market,0,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +SYBT,Stock Yards Bancorp Inc.,Stock Yards Bancorp,Banks,"Stock Yards Bancorp Inc is the holding company. Its services include loan and deposit services, cash management services, securities brokerage activities, mortgage origination and wealth management and trust activities.",http://www.syb.com,,James A. Hillebrand,Nasdaq Global Select,801447270,Financial Services,Financial Services,Banks - Regional - US,Banks +SYBX,Synlogic Inc.,Synlogic,Biotechnology,"Synlogic Inc is a biopharmaceutical company focused on advancing the drug discovery and development platform for Synthetic Biotic medicines, which are designed using synthetic biology to genetically reprogram beneficial microbes to treat diseases.",http://www.mirnarx.com,,Aoife M. Brennan,NASDAQ Global Market,220122856,Healthcare,Healthcare,Biotechnology, +SYF,Synchrony Financial,Synchrony Financial,Credit Services,"Synchrony Financial provides consumer financial products services to the diverse group of national and regional retailers, local merchants, manufacturers, buying groups, industry associations and healthcare service providers.",https://www.synchronyfinancial.com,SYF.png,Margaret M. Keane,New York Stock Exchange,21442414500,Financial Services,Financial Services,Credit Services, +SYK,Stryker Corporation,Stryker,Medical Devices,"Stryker Corp is engaged in designing, manufacturing and marketing of medical equipment, instruments, and implantable devices. Its products include hip and knee replacements, endoscopy systems, operating room equipment, embolic coils, and spinal devices.",http://www.stryker.com,SYK.png,Kevin A. Lobo,New York Stock Exchange,67125457236,Healthcare,Healthcare,Medical Devices, +SYKE,Sykes Enterprises Incorporated,Sykes Enterprises Incorporated,Application Software,"Sykes Enterprises Inc provides outsourced customer contact management solutions and services in the business process outsourcing arena to companies within the communications, financial services, technology/consumer and other industries.",http://www.sykes.com,SYKE.png,Charles E. Sykes,Nasdaq Global Select,1215419546,Technology,Technology,Information Technology Services,Application Software +SYMC,Symantec Corporation,Symantec,Application Software,"Symantec Corp provides software solutions attending to security and backup. Its products and services protect data across mobile devices, enterprise data centers and cloud-based systems.",http://www.symantec.com,SYMC.png,Gregory S. Clark,Nasdaq Global Select,14700822981,Technology,Technology,Software - Application,Application Software +SYN,Synthetic Biologics Inc.,Synthetic Biologics,Biotechnology,Synthetic Biologics Inc is a late-stage biotechnology company focused on developing gut microbiome therapeutics. It is also developing monoclonal antibody therapies for the treatment of pertussis.,http://www.syntheticbiologics.com,SYN.png,Steven A. Shallcross,NYSE American,9120561,Healthcare,Healthcare,Biotechnology, +SYNA,Synaptics Incorporated,Synaptics Incorporated,Application Software,"Synaptics Inc is a developer and supplier of custom-designed human interface solutions that enable people to interact easily and intuitively with mobile computing, communications, entertainment, and other electronic devices.",http://www.synaptics.com,SYNA.png,Richard A. Bergman,Nasdaq Global Select,1425251879,Technology,Technology,Software - Application,Application Software +SYNC,Synacor Inc.,Synacor,Online Media,"Synacor Inc provides managed portals, advertising solutions, email and collaboration platforms, end-to-end video solutions and cloud-based identity management.",http://www.synacor.com,SYNC.png,Himesh Bhise,NASDAQ Global Market,71370554,Technology,Technology,Internet Content & Information,Online Media +SYNH,Syneos Health Inc.,Syneos Health,Medical Diagnostics & Research,"Syneos Health Inc is a Contract Research Organization providing clinical development services for biopharmaceutical & medical device industries. It operates in North America, Europe, Middle East and Africa, Asia-Pacific and Latin America.",https://www.syneoshealth.com,SYNH.png,Alistair Macdonald,Nasdaq Global Select,5393554216,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +SYNL,Synalloy Corporation,Synalloy,Steel,"Synalloy Corp manufactures dyes, metal pipes and systems, fiberglass, and steel tanks. Its products are widely used in the chemical, paper, mining, textiles and liquefied natural gas industries.",http://www.synalloy.com,,Craig C. Bram,NASDAQ Global Market,140605160,Basic Materials,Basic Materials,Steel, +SYPR,Sypris Solutions Inc.,Sypris Solutions,Autos,"Sypris Solutions Inc is a provider of outsourced services and specialty products. It is a supplier of forged and machined components, serving the commercial vehicle, off highway vehicle. It also provides Information Security Solutions.",http://www.sypris.com,,Jeffrey T. Gill,NASDAQ Global Market,22468091,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +SYRS,Syros Pharmaceuticals Inc.,Syros Pharmaceuticals,Biotechnology,Syros Pharmaceuticals Inc is a biopharmaceutical company engaged in the understanding of the region of the genome controlling the activation and repression of genes. The companies lead candidates are SY-1425 and SY-1365.,http://www.syros.com,SYRS.png,Nancy A. Simonian,Nasdaq Global Select,214043281,Healthcare,Healthcare,Biotechnology, +SYX,Systemax Inc.,Systemax,Retail - Apparel & Specialty,"Systemax Inc is direct marketer of brand name and private label products including industrial, material handling and supplies, computer equipment and related accessories, technology supplies and consumer electronics.",http://www.systemax.com,SYX.png,Lawrence P. Reinhold,New York Stock Exchange,869651411,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +SYY,Sysco Corporation,Sysco,Retail - Defensive,Sysco Corp is in the business of food distribution. Its primary business involves the distribution of food and related products to the foodservice or food-away-from-home industry.,http://www.sysco.com,SYY.png,Thomas L. Bene,New York Stock Exchange,33957724757,Consumer Defensive,Consumer Defensive,Food Distribution,Retail - Defensive +SZC,Cushing Renaissance Fund (The) of Beneficial Interest,Cushing Renaissance Fund (The) of Beneficial Interest,Asset Management,Cushing Renaissance Fund is a closed end investment management company. Its investment objective is to seek high total return with an focus on current income.,http://www.cushingcef.com,,Jerry V. Swank,New York Stock Exchange,129752697,Financial Services,Financial Services,Asset Management, +SZK,ProShares UltraShort Consumer Goods,ProShares UltraShort Consumer Goods,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times the inverse (-2x) of the daily performance of the Dow Jones U.S. Consumer GoodsSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index seeks to measure the stock performance of certain U.S. companies in the consumer goods sector of the U.S. equity market. The fund is non-diversified.",http://www.proshares.com,SZK.png,,NYSE Arca,2507816,,,, +SZO,DB Crude Oil Short ETN due June 1 2038,DB Crude Oil Short ETN due June 1 2038,,"The investment seeks to track the price and yield performance, before fees and expenses, of the Deutsche Bank Liquid Commodity index - Optimum Yield Oil Excess Return. + The fund allows investors to take a short view on the performance of the index. The index is a rules-based index composed of futures contracts on light sweet crude oil (WTI) and is intended to reflect the performance of crude oil.",http://www.db.com/india,,,NYSE Arca,975459,,,, +T,AT&T Inc.,AT&T,Communication Services,"AT&T Inc is engaged in provision of communications and digital entertainment services in the United States and the world. It provides fixed-line services, including voice, data, and television services to consumers and small businesses.",http://www.att.com,T.png,Randall L. Stephenson,New York Stock Exchange,215474380000,Communication Services,Communication Services,Telecom Services, +TA,TravelCenters of America LLC,TravelCenters of America LLC,Retail - Apparel & Specialty,"TravelCenters of America LLC operates and franchise travel centers, standalone convenience stores, and standalone restaurants. It collects rents, royalties and other fees from our tenants and franchisees.",https://www.ta-petro.com,,Andrew J. Rebholz,Nasdaq Global Select,203215068,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +TAC,TransAlta Corporation,TransAlta,Utilities - Independent Power Producers,"TransAlta Corp is engaged in the production and sale of electric energy in Alberta, Canada. It also has an energy trading and marketing business as well as it owns transmission lines and coal mines.",http://www.transalta.com,TAC.png,Dawn L. Farrell,New York Stock Exchange,1592272186,Utilities,Utilities,Utilities - Independent Power Producers, +TACO,Del Taco Restaurants Inc.,Del Taco Restaurants,Restaurants,"Del Taco Restaurants Inc is an operator and franchisor of restaurants featuring fresh and fast made-to-order cuisine, including both Mexican inspired and American classic dishes.",http://www.deltaco.com,,John D. Cappasola,NASDAQ Capital Market,397656594,Consumer Cyclical,Consumer Cyclical,Restaurants, +TACT,TransAct Technologies Incorporated,TransAct Incorporated,Computer Hardware,"Transact Technologies, Inc. is engaged in developing and selling software-driven technology and printing solutions for restaurant, POS automation and banking, casino and gaming, lottery, mobile and oil and gas.",http://www.transact-tech.com,TACT.png,Bart C. Shuldman,NASDAQ Global Market,78640538,Technology,Technology,Computer Systems,Computer Hardware +TAGS,Teucrium Agricultural Fund ETV,Teucrium Agricultural Fund ETV,,"The investment seeks to have the daily changes in percentage terms of the shares’ NAV reflect the daily changes in percentage terms of a weighted average of the NAVs per share of four other commodity pools that are series of the trust and are sponsored by the sponsor: the Teucrium Corn Fund, the Teucrium Wheat Fund, the Teucrium Soybean Fund and the Teucrium Sugar Fund. + The fund seeks to achieve its investment objective by investing under normal market conditions in the publicly-traded shares of each underlying fund.",http://www.teucriumcornfund.com,,,NYSE Arca,1542341,,,, +TAHO,Tahoe Resources Inc. (Canada),Tahoe Resources (Canada),Metals & Mining,"Tahoe Resources Inc is a mining firm. It is engaged in the operation of mineral properties for the mining of precious metals in America. Its mines for silver, gold, lead and zinc, and earns majority from gold.",http://www.tahoeresourcesinc.com,TAHO.png,Ronald W. Clayton,New York Stock Exchange,1195291651,Basic Materials,Basic Materials,Gold,Metals & Mining +TAIT,Taitron Components Incorporated,Taitron Components Incorporated,Computer Hardware,"Taitron Components Inc is the supplier of electronic components. The company focuses on providing original equipment manufacturers, contract electronic manufacturers and originally designed and manufactured services for various projects.",http://www.taitroncomponents.com,,Stewart Wang,NASDAQ Capital Market,11653783,Technology,Technology,Electronics Distribution,Computer Hardware +TAK,Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of),Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of share of),Drug Manufacturers,"Takeda Pharmaceutical Co Ltd is a pharmaceutical company in Japan. It is primarily focused on four therapeutic areas; oncology, gastroenterology, cardiovascular/metabolic, and neurology. The company markets its products across Europe and emerging markets.",http://www.takeda.co.jp,TAK.png,,New York Stock Exchange,60916833148,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +TAL,TAL Education Group American Depositary Shares,TAL Education American Depositary Shares,Education,"TAL Education Group is engaged in providing after-school tutoring programs for primary and secondary school students in China. It delivers its tutoring services through small classes, personalized premium services, and online course offerings.",http://www.100tal.com,,Bangxin Zhang,New York Stock Exchange,17992563874,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +TALO,Talos Energy Inc.,Talos Energy,Oil & Gas - E&P,Talos Energy Inc is an oil & gas exploration and production company. The company has its operations in the Gulf of Mexico and areas of South Louisiana.,http://www.talosenergy.com,TALO.png,Timothy S. Duncan,New York Stock Exchange,1103152994,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +TAN,Invesco Solar,Invesco Solar,,"The investment seeks to track the investment results (before fees and expenses) of the MAC Global Solar Energy Index (the ""underlying index""). + The fund will invest at least 90% of its total assets in the securities (including ADRs and GDRs) that comprise the underlying index. The underlying index is designed to provide exposure to companies listed on exchanges in developed markets that derive a significant amount of their revenues from the following business segments of the solar industry: solar power equipment producers including ancillary or enabling products; etc. The fund is non-diversified.",http://www.invescopowershares.com,TAN.png,,NYSE Arca,368344080,,,, +TANH,Tantech Holdings Ltd.,Tantech,Coal,"Tantech Holdings Ltd is engaged in developing and manufacturing bamboo-based charcoal products for industrial energy applications and household cooking, heating, purification, agricultural and cleaning uses.",http://www.tantech.cn,,Zhengyu Wang,NASDAQ Capital Market,49082544,Basic Materials,Basic Materials,Coal, +TAO,Invesco China Real Estate,Invesco China Real Estate,,"The investment seeks to track the investment results (before fees and expenses) of the AlphaShares China Real Estate Index (the index). + The fund generally will invest at least 90% of its total assets in the securities (including ADRs and GDRs) that comprise the index. The index is comprised of REITs and equity securities of publicly-traded companies that derive a majority of their revenues from real estate development, management and/or ownership of property in China or the Special Administrative Regions of China (Hong Kong and Macau), ADRs, and GDRs. The fund is non-diversified.",http://www.invescopowershares.com,TAO.png,,NYSE Arca,41748480,,,, +TAOP,Taoping Inc.,Taoping,Application Software,"China Information Technology Inc is a provider of integrated cloud-based solutions for the end markets which include: new media, healthcare, education and residential community management.",http://www.taop.com/index.html,,Jianghuai Lin,NASDAQ Capital Market,44683374,Technology,Technology,Information Technology Services,Application Software +TAP,Molson Coors Brewing Company Class B,Molson Coors Brewing Company B,Beverages - Alcoholic,"Molson Coors Brewing Co is engaged in brewing activities. It has a diverse portfolio of owned and partner brands, including core brands Carling, Coors Light, Molson Canadian and Staropramen, as well as craft and specialty beers such as Blue Moon.",http://www.molsoncoors.com,TAP.png,Mark R. Hunter,New York Stock Exchange,10899342018,Consumer Defensive,Consumer Defensive,Beverages - Brewers,Beverages - Alcoholic +TAP.A,Molson Coors Brewing Company Class A,Molson Coors Brewing Company,Beverages - Alcoholic,"Molson Coors Brewing Co is engaged in brewing activities. It has a diverse portfolio of owned and partner brands, including core brands Carling, Coors Light, Molson Canadian and Staropramen, as well as craft and specialty beers such as Blue Moon.",http://www.molsoncoors.com,TAP.A.png,Mark R. Hunter,New York Stock Exchange,182841082,Consumer Defensive,Consumer Defensive,Beverages - Brewers,Beverages - Alcoholic +TARO,Taro Pharmaceutical Industries Ltd.,Taro Pharmaceutical Industries,Drug Manufacturers,"Taro Pharmaceutical Industries Ltd is a science-based pharmaceutical company. It develops, manufacture and market Rx and OTC (over-the-counter) pharmaceutical products primarily in the United States, Canada and Israel.",http://www.taro.com,,Uday Baldota,New York Stock Exchange,3706840245,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +TAST,Carrols Restaurant Group Inc.,Carrols Restaurant,Restaurants,"Carrols Restaurant Group Inc owns and operates restaurants under the Burger King brand in Northeastern, Midwestern and Southeastern states. It offers hamburgers, chicken and other specialty sandwiches, french fries, breakfast items and other offerings.",http://www.carrols.com,TAST.png,Daniel T. Accordino,Nasdaq Global Select,334879046,Consumer Cyclical,Consumer Cyclical,Restaurants, +TAT,TransAtlantic Petroleum Ltd (Bermuda),TransAtlantic Petroleum (Bermuda),Oil & Gas - E&P,"TransAtlantic Petroleum Ltd is an oil and natural gas company. It is engaged in acquisition, exploration, development and production of oil and natural gas.",http://www.transatlanticpetroleum.com,,N. Malone Mitchell,NYSE American,62380541,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +TATT,TAT Technologies Ltd.,TAT,Aerospace & Defense,"TAT Technologies Ltd is a provider of services and products to the commercial and military aerospace and ground defence industries. The company designs, develops, manufactures and sells heat transfer equipment and solutions.",http://www.tat-technologies.com,TATT.png,Igal Zamir,NASDAQ Global Market,61235402,Industrials,Industrials,Aerospace & Defense, +TAYD,Taylor Devices Inc.,Taylor Devices,Industrial Products,"Taylor Devices Inc is engaged in the design, development, manufacture and marketing of shock absorption, rate control and energy storage devices for use in machinery, equipment and structures.",http://www.taylordevices.com,TAYD.png,,NASDAQ Capital Market,45013641,Industrials,Industrials,Diversified Industrials,Industrial Products +TBBK,The Bancorp Inc.,The Bancorp,Banks,"The Bancorp Inc through its subsidiary is engaged in specialty lending: securities backed lines of credit, or SBLOC, automobile fleet and other equipment leasing, Small Business Administration, or SBA.",http://www.thebancorp.com,TBBK.png,Damian Kozlowski,Nasdaq Global Select,490516505,Financial Services,Financial Services,Banks - Regional - US,Banks +TBF,ProShares Short 20+ Year Treasury,ProShares Short 20+ Year Treasury,,"The investment seeks daily investment results, before fees and expenses, that correspond to the inverse (-1x) of the daily performance of the ICE U.S. Treasury 20+ Year Bond Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index includes publicly- issued U.S. Treasury securities that have a remaining maturity greater than twenty years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. The fund is non-diversified.",http://www.proshares.com,TBF.png,,NYSE Arca,406305500,,,, +TBI,TrueBlue Inc.,TrueBlue,Employment Services,"TrueBlue Inc is a provider of staffing and workforce-management solutions. It services are blue-collar staffing services including general labor, light industrial, skilled trades, aviation and transportation mechanics and technicians and drivers.",http://www.trueblue.com,TBI.png,A. Patrick Beharelle,New York Stock Exchange,990269484,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +TBIO,Translate Bio Inc.,Translate Bio,Biotechnology,,http://www.translate.bio,,Ronald C. Renaud,Nasdaq Global Select,268595436,Healthcare,Healthcare,Biotechnology, +TBK,Triumph Bancorp Inc.,Triumph Bancorp,Banks,"Triumph Bancorp Inc is a financial holding company offering traditional banking and asset management services. The company through its Banking, Factoring, Asset Management segments provides financial lending services and investment management services.",http://www.triumphbancorp.com,TBK.png,Aaron P. Graft,Nasdaq Global Select,838682008,Financial Services,Financial Services,Banks - Regional - US,Banks +TBLT,ToughBuilt Industries Inc.,ToughBuilt Industries,Industrial Products,,http://www.toughbuilt.com,TBLT.png,Michael Panosian,NASDAQ Capital Market,26602092,Industrials,Industrials,Tools & Accessories,Industrial Products +TBNK,Territorial Bancorp Inc.,Territorial Bancorp,Banks,"Territorial Bancorp Inc is a bank holding company. The company through its subsidiary, provides financial services to individuals, families and businesses through its banking offices located throughout the State of Hawaii.",http://www.territorialsavings.net,TBNK.png,Allan Kitagawa,Nasdaq Global Select,265263763,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +TBPH,Theravance Biopharma Inc.,Theravance Biopharma,Biotechnology,"Theravance Biopharma Inc is a diversified biopharmaceutical company. It is engaged in discovery, research, development and commercialization of human therapeutics.",http://www.theravance.com,TBPH.png,Rick E. Winningham,NASDAQ Global Market,1450666892,Healthcare,Healthcare,Biotechnology, +TBRG,Thunder Bridge Acquisition Ltd.,Thunder Bridge Acquisition,Conglomerates,,,,Gary A. Simanson,NASDAQ Capital Market,324112500,Industrials,Industrials,Conglomerates, +TBT,ProShares UltraShort Lehman 20 Year Treasury,ProShares UltraShort Lehman 20 Year Treasury,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times the inverse (-2x) of the daily performance of the ICE U.S. Treasury 20+ Year Bond Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index includes publicly-issued U.S. Treasury securities that have a remaining maturity greater than twenty years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. The fund is non-diversified.",http://www.proshares.com,TBT.png,,NYSE Arca,1137069009,,,, +TBX,ProShares Short 7 10 Year Treasury,ProShares Short 7 10 Year Treasury,,"The investment seeks daily investment results that correspond to the inverse (-1x) of the daily performance of the ICE U.S. Treasury 7-10 Year Bond Index. + The fund invests in derivatives that ProShare Advisors believes, in combination, should have similar daily return characteristics as the inverse (-1x) of the daily return of the index. The index includes publicly- issued U.S. Treasury securities that have a remaining maturity of greater than seven years and less than or equal to ten years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. The fund is non-diversified.",http://www.proshares.com,TBX.png,,NYSE Arca,54140500,,,, +TC,TuanChe Limited,TuanChe Limited,Online Media,,http://www.tuanche.com,,Wei Wen,NASDAQ Capital Market,506518106,Technology,Technology,Internet Content & Information,Online Media +TCBI,Texas Capital Bancshares Inc.,Texas Capital Bancshares,Banks,"Texas Capital Bancshares Inc is engaged in providing lending services to businesses. Its services included credit solutions, treasury and liquidity services, mortgage finance, private wealth solution and personal banking solution.",http://www.texascapitalbank.com,,C. Keith Cargill,Nasdaq Global Select,2969371997,Financial Services,Financial Services,Banks - Regional - US,Banks +TCBK,TriCo Bancshares,TriCo Bancshares,Banks,TriCo Bancshares is a bank holding company. The company offers banking services to retail customers and small to medium-sized businesses through its branch offices in Northern and Central California.,http://www.tcbk.com,,Richard P. Smith,Nasdaq Global Select,1148189334,Financial Services,Financial Services,Banks - Regional - US,Banks +TCCO,Technical Communications Corporation,Technical Communications,Communication Equipment,"Technical Communications Corp designs, develop, manufactures, distributes, and markets communications security equipment. The company's products consist of voice, data and facsimile encryptors and many more.",http://www.tccsecure.com,TCCO.png,Carl H. Guild,NASDAQ Capital Market,5249382,Technology,Technology,Communication Equipment, +TCDA,Tricida Inc.,Tricida,Drug Manufacturers,,http://www.tricida.com,TCDA.png,Gerrit Klaerner,Nasdaq Global Select,877210775,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +TCF,TCF Financial Corporation,TCF Financial,Banks,"TCF Financial Corp is a bank holding company of TCF National Bank. It operates in three segments namely Consumer Banking, Wholesale Banking and Enterprise Services.",http://www.tcfbank.com,TCF.png,Craig R. Dahl,New York Stock Exchange,3688903617,Financial Services,Financial Services,Banks - Regional - US,Banks +TCFC,The Community Financial Corporation,The Community Financial,Banks,"The Community Financial Corp is a bank holding company. It is engaged in the commercial and retail banking business, including the acceptance of deposits, and the origination of loans to individuals, associations, partnerships and corporations.",https://www.cbtc.com,,William J. Pasenelli,NASDAQ Capital Market,165656680,Financial Services,Financial Services,Banks - Regional - US,Banks +TCI,Transcontinental Realty Investors Inc.,Transcontinental Realty Investors,REITs,"Transcontinental Realty Investors Inc is engaged in the business of acquisition, development and ownership of income-producing residential and commercial real estate properties.",http://www.transconrealty-invest.com,,Daniel J. Moos,New York Stock Exchange,289865753,Real Estate,Real Estate,REIT - Diversified,REITs +TCMD,Tactile Systems Technology Inc.,Tactile Systems Technology,Medical Devices,"Tactile Systems Technology Inc is a medical technology company. The Company develops and provides medical devices for the treatment of chronic swelling condition at home. Its products include Flexitouch System, the Entre System, and the ACTitouch System.",http://www.tactilemedical.com,TCMD.png,Gerald R. Mattys,NASDAQ Global Market,1256133468,Healthcare,Healthcare,Medical Devices, +TCO,Taubman Centers Inc.,Taubman Centers,REITs,Taubman Centers Inc owns and operates regional and super-regional shopping malls in North America. The company through its subsidiaries also has operations in Asia.,http://www.taubman.com,TCO.png,Robert S. Taubman,New York Stock Exchange,3023342607,Real Estate,Real Estate,REIT - Retail,REITs +TCON,TRACON Pharmaceuticals Inc.,TRACON Pharmaceuticals,Biotechnology,"TRACON Pharmaceuticals Inc is a clinical stage biopharmaceutical company. The company is engaged in the development and commercialization of novel targeted therapeutics for cancer, age-related macular degeneration and fibrotic diseases.",http://www.traconpharma.com,TCON.png,Charles P. Theuer,NASDAQ Global Market,31066180,Healthcare,Healthcare,Biotechnology, +TCP,TC PipeLines LP representing Limited Partner Interests,TC PipeLines representing Limited Partner Interests,Oil & Gas - Midstream,"TC Pipelines LP acquires, owns and participates in the management of energy infrastructure assets in North America. Its pipeline systems transport natural gas in the United States. It earns revenue by charging rates for transporting natural gas.",http://www.tcpipelineslp.com,,,New York Stock Exchange,2322838945,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +TCPC,BlackRock TCP Capital Corp.,BlackRock TCP Capital,Asset Management,TCP Capital Corp is an externally managed investment company. It invests in enterprises which have a valuation of $100 million to $1.5 billion. The company primarily invests in the senior debt instruments.,http://www.tcpcapital.com,TCPC.png,Howard M. Levkowitz,Nasdaq Global Select,857812412,Financial Services,Financial Services,Asset Management, +TCRD,THL Credit Inc.,THL Credit,Asset Management,"THL Credit Inc is an externally managed, non-diversified closed-end management investment company. The company's investment approach consists of four separate and distinct phases: sourcing, selecting, structuring and supervising investments.",http://www.thlcreditbdc.com,,Christopher J. Flynn,Nasdaq Global Select,225121035,Financial Services,Financial Services,Asset Management, +TCS,Container Store (The),Container Store (The),Retail - Apparel & Specialty,The Container Store Group Inc a retailer of storage & organization products in USA. Its operates in two segment: The Container store and Elfa.,http://www.containerstore.com,TCS.png,Melissa Reiff,New York Stock Exchange,367338710,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +TCX,Tucows Inc.,Tucows,Online Media,"Tucows Inc mainly provides internet content solutions in the United States. Its primary services span wholesale and retail domain name registration processes. Additionally, it sells mobile phones, provides broadband and consulting services.",http://www.tucows.com,TCX.png,Elliot Laurence Noss,NASDAQ Capital Market,787640191,Technology,Technology,Internet Content & Information,Online Media +TD,Toronto Dominion Bank (The),Toronto Dominion Bank (The),Banks,"The Toronto-Dominion Bank and its subsidiaries provide financial products and services. It offers asset management, insurance, wealth management, investment banking, wholesale banking, personal banking and commercial banking services and others.",http://www.td.com,TD.png,,New York Stock Exchange,103783925142,Financial Services,Financial Services,Banks - Global,Banks +TDAC,Trident Acquisitions Corp.,Trident Acquisitions,Conglomerates,Trident Acquisitions Corp is a blank check company.,,,Ilya Ponomarev,NASDAQ Capital Market,265167000,Industrials,Industrials,Conglomerates, +TDC,Teradata Corporation,Teradata,Computer Hardware,"Teradata Corp offers analytic data platforms, applications, and services for data warehousing and analytic technologies.",http://www.teradata.com,,Oliver Ratzesberger,New York Stock Exchange,5425380000,Technology,Technology,Data Storage,Computer Hardware +TDF,Templeton Dragon Fund Inc.,Templeton Dragon Fund,Asset Management,Templeton Dragon Fund Inc is a closed-end management investment company. The fund seeks long-term capital appreciation by investing at least 45% of its total assets in equity securities of China companies.,https://www.franklintempleton.com,TDF.png,,New York Stock Exchange,634227522,Financial Services,Financial Services,Asset Management, +TDG,Transdigm Group Incorporated Inc.,Transdigm Incorporated,Aerospace & Defense,"TransDigm Group Inc is a designer, producer and supplier of engineered aircraft components for use on commercial and military aircraft in service.",http://www.transdigm.com,TDG.png,Kevin M. Stein,New York Stock Exchange,22137850441,Industrials,Industrials,Aerospace & Defense, +TDIV,First Trust NASDAQ Technology Dividend Index Fund,First Trust NASDAQ Technology Dividend Index Fund,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ Technology Dividend IndexSM. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and/or depositary receipts included in the index. The index is owned and was developed by Nasdaq, Inc. (the ""index provider""). The index is calculated and maintained by the index Provider. The index includes up to 100 technology and telecommunications companies that pay a regular or common dividend. The fund is non-diversified.",http://www.ftportfolios.com,TDIV.png,,NASDAQ Global Market,897097630,,,, +TDOC,Teladoc Health Inc.,Teladoc Health,Application Software,"Teladoc Inc provides telehealth platform, delivering on-demand healthcare anytime, anywhere, via mobile devices, the internet, video and phone.",http://www.teladoc.com,TDOC.png,Jason N. Gorevic,New York Stock Exchange,4444054712,Technology,Technology,Health Information Services,Application Software +TDS,Telephone and Data Systems Inc.,Telephone and Data Systems,Communication Services,Telephone and Data Systems Inc is a diversified telecommunications service company providing telecommunications services to wireless customers and wireline and cable connections.,http://www.tdsinc.com,TDS.png,Leroy T. Carlson,New York Stock Exchange,4027624795,Communication Services,Communication Services,Telecom Services, +TDTF,FlexShares iBoxx 5 Year Target Duration TIPS Index Fund,FlexShares iBoxx 5 Year Target Duration TIPS Index Fund,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the price and yield performance of the iBoxx 5-Year Target Duration TIPS Index. + Under normal circumstances, the fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the underlying index. The underlying index reflects the performance of a selection of inflation protected public obligations of the U.S. Treasury, commonly known as ""TIPS,"" with a targeted average modified adjusted duration, as defined by the underlying index, of approximately five years. The fund is non-diversified.",http://www.flexshares.com,TDTF.png,,NYSE Arca,704266674,,,, +TDTT,FlexShares iBoxx 3 Year Target Duration TIPS Index Fund,FlexShares iBoxx 3 Year Target Duration TIPS Index Fund,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the price and yield performance of the iBoxx 3-Year Target Duration TIPS Index. + Under normal circumstances, the fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the underlying index. The underlying index reflects the performance of a selection of inflation protected public obligations of the U.S. Treasury, commonly known as ""TIPS,"" with a targeted average modified adjusted duration, as defined by the underlying index, of approximately three years. The fund is non-diversified.",http://www.flexshares.com,TDTT.png,,NYSE Arca,1359761920,,,, +TDW,Tidewater Inc.,Tidewater,Oil & Gas - Services,"Tidewater Inc is a provider of larger offshore service vessels to the global energy industry. It serves the customers who are operating in more remote, deeper and increasingly hostile environments in order to meet the world's energy demands.",http://www.tdw.com,TDW.png,John T. Rynd,New York Stock Exchange,797339996,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +TDY,Teledyne Technologies Incorporated,Teledyne Incorporated,Computer Hardware,"Teledyne Technologies Inc provides enabling technologies for industrial growth markets such as deepwater oil & gas exploration & production, oceanographic research, air & water quality environmental monitoring, & among others.",http://www.teledyne.com,TDY.png,Aldo Pichelli,New York Stock Exchange,8142332868,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +TEAM,Atlassian Corporation Plc,Atlassian Plc,Application Software,"Atlassian Corporation PLC is a holding company engaged in designing, development, licensing and maintaining of software and the provisioning of software hosting services to help teams organize, discuss and complete their work.",https://www.atlassian.com,TEAM.png,Michael Cannon-Brookes / Scott Farquhar,Nasdaq Global Select,24505282568,Technology,Technology,Software - Application,Application Software +TECD,Tech Data Corporation,Tech Data,Computer Hardware,"Tech Data Corp is a wholesale distributor of technology products. It operates through the segment of distributing technology products, logistics management and other value-added services.",http://www.techdata.com,TECD.png,Richard T. Hume,Nasdaq Global Select,3655647378,Technology,Technology,Computer Distribution,Computer Hardware +TECH,Bio-Techne Corp,Bio-Techne,Biotechnology,"Bio-Techne Corp and is a biotechnology company which develops, manufactures and sells biotechnology reagents, instruments and clinical diagnostic products.",http://www.bio-techne.com,TECH.png,Charles R. Kummeth,Nasdaq Global Select,6960985805,Healthcare,Healthcare,Biotechnology, +TECK,Teck Resources Ltd,Teck Resources,Metals & Mining,"Teck Resources Ltd is a mining company whose activities include exploration, development, processing, smelting, refining and reclamation. It has operations in Canada, United States, Chile and Peru. The company's products are coal, copper, zinc and lead.",http://www.teck.com,TECK.png,Donald R. Lindsay,New York Stock Exchange,13352589112,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +TECL,Direxion Technology Bull 3X Shares,Direxion Technology Bull 3X Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the daily performance of the Technology Select Sector Index. + The fund invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the index, ETFs that track the index and other financial instruments that provide daily leveraged exposure to the index or ETFs that track the index. The index includes domestic companies from the technology sector. It is non-diversified.",http://www.direxioninvestments.com/,TECL.png,,NYSE Arca,593190000,,,, +TECS,Direxion Technology Bear 3X Shares,Direxion Technology Bear 3X Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the inverse (or opposite) of the daily performance of the Technology Select Sector Index. + The fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the index equal to at least 80% of the fund's net assets (plus borrowing for investment purposes). The index is provided by S&P Dow Jones Indices (the ""index provider"") and includes domestic companies from the technology sector. It is non-diversified.",http://www.direxioninvestments.com/,TECS.png,,NYSE Arca,34082853,,,, +TEDU,Tarena International Inc.,Tarena International,Education,"Tarena International Inc through its subsidiaries provides professional education services in China. It offers courses in IT subjects, non-IT subjects and kid education programs.",http://www.tarena.com.cn,TEDU.png,Shaoyun Han,Nasdaq Global Select,361400700,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +TEF,Telefonica SA,Telefonica SA,Communication Services,"Telefonica SA is a telecommunications group which provides fixed and mobile telephony, broadband, internet, data traffic, pay TV and other digital services. It serves over 300 million clients across more than 20 countries.",http://www.telefonica.com,TEF.png,Jose Maria Alvarez-Pallete Lopez,New York Stock Exchange,45301348960,Communication Services,Communication Services,Telecom Services, +TEI,Templeton Emerging Markets Income Fund Inc.,Templeton Emerging Markets Income Fund,Asset Management,"Templeton Emerging Markets Income Fund is a closed-end fund. It seeks high, current income, with a secondary goal of capital appreciation, by investing, under normal market conditions.",http://www.franklintempletondatasources.com,TEI.png,,New York Stock Exchange,498703563,Financial Services,Financial Services,Asset Management, +TEL,TE Connectivity Ltd. New Switzerland Registered Shares,TE Connectivity New Switzerland Registered Shares,Computer Hardware,"TE Connectivity Ltd is an electronic component producer. The company manufactures and designs products such as antennas, cable assemblies, fiber optics, sensors, relays and switches that are used in various application.",http://www.te.com,TEL.png,Terrence R. Curtin,New York Stock Exchange,27411629438,Technology,Technology,Electronic Components,Computer Hardware +TELL,Tellurian Inc.,Tellurian,Oil & Gas - E&P,"Tellurian Inc is an oil and gas exploration and production company. It is engaged in building a natural gas business that includes 26 mtpa production from Driftwood LNG, trading of LNG cargoes, and development.",http://www.tellurianinc.com,TELL.png,Meg A. Gentle,NASDAQ Capital Market,2465239042,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +TEN,Tenneco Inc. Class A Voting,Tenneco Voting,Autos,"Tenneco Inc produces clean air and ride performance products and systems for light vehicle, commercial truck, off-highway and other vehicle applications. It serves original equipment vehicle manufacturers and repair and replacement markets or aftermarket.",http://www.tenneco.com,TEN.png,Brian J. Kesseler,New York Stock Exchange,2779058584,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +TENB,Tenable Holdings Inc.,Tenable,Application Software,,http://www.tenable.com,TENB.png,Amit Yoran,Nasdaq Global Select,2757508809,Technology,Technology,Software - Infrastructure,Application Software +TENX,Tenax Therapeutics Inc.,Tenax Therapeutics,Biotechnology,Tenax Therapeutics Inc is a specialty pharmaceutical company. The company is engaged in developing and commercializing pharmaceutical products for critical care patients and its products include Levosimendan and Oxycyte.,http://www.tenaxthera.com,TENX.png,Anthony A. DiTonno,NASDAQ Capital Market,3901303,Healthcare,Healthcare,Biotechnology, +TEO,Telecom Argentina SA,Telecom Argentina SA,Communication Services,"Telecom Argentina SA is a part of the communication service industry. Its scope of business includes fixed-line public telecommunication services, international long-distance service, data transmission and internet services.",http://www.telecom.com.ar,TEO.png,Carlos A. Moltini,New York Stock Exchange,7145936817,Communication Services,Communication Services,Telecom Services, +TER,Teradyne Inc.,Teradyne,Semiconductors,"Teradyne Inc caters to the semiconductor industry. Its products include test systems used to test semiconductors, wireless products, hard disk drives, solid state disks and circuit boards.",http://www.teradyne.com,TER.png,Mark E. Jagiela,Nasdaq Global Select,6637624167,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +TERP,TerraForm Power Inc.,TerraForm Power,Utilities - Independent Power Producers,TerraForm Power Inc owns and operates portfolio of solar and wind assets located primarily in the United States and underpinned by long-term contracts.,http://www.terraformpower.com,,John Stinebaugh,Nasdaq Global Select,2513883474,Utilities,Utilities,Utilities - Independent Power Producers, +TESS,TESSCO Technologies Incorporated,TESSCO Incorporated,Communication Equipment,"Tessco Technologies Inc is a United States based value-added technology distributor, manufacturer, and solutions provider. The company supplies wireless communications products for network infrastructure, site support, fixed and mobile broadband networks.",http://www.tessco.com,TESS.png,Murray Wright,Nasdaq Global Select,131868329,Technology,Technology,Communication Equipment, +TEUM,Pareteum Corporation,Pareteum,Communication Services,"Pareteum Corp provides one stop solution for mobile, fixed and convergent telecommunications software services. Through its subsidiary it also provides layered security services for critical applications in the cloud.",http://www.pareteum.com,TEUM.png,Robert Harold Turner,NASDAQ Capital Market,285730500,Communication Services,Communication Services,Telecom Services, +TEVA,Teva Pharmaceutical Industries Limited American Depositary Shares,Teva Pharmaceutical Industries Limited American Depositary Shares,Drug Manufacturers,"Teva Pharmaceutical Industries Ltd is a pharmaceutical company which develops, produces and markets generic and specialty medicines which include chemical and therapeutic medicines in a variety of dosage forms and central nervous system medicines.",http://www.tevapharm.com,TEVA.png,Kare Schultz,New York Stock Exchange,21798182965,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +TEX,Terex Corporation,Terex,Farm & Construction Machinery,"Terex Corp is a global manufacturer of a wide variety of construction and materials processing equipment such as cranes, aerial work platforms, and rock crushers.",http://www.terex.com,TEX.png,John L. Garrison,New York Stock Exchange,2299440000,Industrials,Industrials,Farm & Construction Equipment,Farm & Construction Machinery +TFI,SPDR Nuveen Bloomberg Barclays Municipal Bond,SPDR Nuveen Bloomberg Barclays Municipal Bond,,"The investment seeks investment results that correspond generally to the price and yield performance of the Bloomberg Barclays Municipal Managed Money 1-25 Years Index. + The fund invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Sub-Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the index. The index is designed to track the U.S. fully tax-exempt bond market. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,2839437570,,,, +TFSL,TFS Financial Corporation,TFS Financial,Banks,TFS Financial Corp is the holding company of the Third Federal Savings and Loan Association based in the United States. Its business consists of originating and servicing residential real estate mortgage loans and attracting retail savings deposits.,http://www.thirdfederal.com,TFSL.png,Marc A. Stefanski,Nasdaq Global Select,4641839667,Financial Services,Financial Services,Banks - Regional - US,Banks +TFX,Teleflex Incorporated,Teleflex Incorporated,Medical Instruments & Equipment,"Teleflex Inc designs, develops, manufactures and supplies single-use medical devices used by hospitals and healthcare providers for common diagnostic and therapeutic procedures in critical care and surgical applications.",http://www.teleflex.com,TFX.png,Liam J. Kelly,New York Stock Exchange,12547370995,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +TG,Tredegar Corporation,Tredegar,Conglomerates,"Tredegar Corporation and its subsidiaries manufactures polyethylene plastic films, polyester films and aluminum extrusions. The company's reportable business segments are PE Films, Flexible Packaging Films and Aluminum Extrusions.",http://www.tredegar.com,TG.png,John D. Gottwald,New York Stock Exchange,546409115,Industrials,Industrials,Conglomerates, +TGA,TransGlobe Energy Corporation,TransGlobe Energy,Oil & Gas - E&P,"TransGlobe Energy Corp is engaged in oil exploration, development and production and the acquisition of properties.",http://www.trans-globe.com,,Ross G. Clarkson,Nasdaq Global Select,138634308,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +TGB,Taseko Mines Ltd.,Taseko Mines,Metals & Mining,"Taseko Mines Ltd is engaged in the production and sale of metals, as well as related activities including exploration and mine development, within the province of British Columbia, Canada and the state of Arizona, USA.",http://www.tasekomines.com,TGB.png,Russell E. Hallbauer,NYSE American,136852913,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +TGC,Tengasco Inc.,Tengasco,Oil & Gas - E&P,Tengasco Inc is a U.S based company engaged in the business of exploration for and production of oil and natural gas. Its area of oil exploration and production is in Kansas.,http://www.tengasco.com,,Michael J. Rugen,NYSE American,10256276,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +TGE,Tallgrass Energy LP Class A Shares,Tallgrass Energy Shares,Oil & Gas - Midstream,"Tallgrass Energy GP LP owns, operates, acquires and develops midstream energy assets in North America. The company provides crude oil transportation to customers in Wyoming, Colorado, and the surrounding regions through Pony Express.",http://www.tallgrassenergylp.com,,David G. Dehaemers,New York Stock Exchange,6694981380,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +TGEN,Tecogen Inc.,Tecogen,Building Materials,"Tecogen Inc produces commercial and industrial natural gas fueled engine driven, combined heat and power products.",http://www.tecogen.com,TGEN.png,Benjamin M. Locke,NASDAQ Capital Market,98037602,Basic Materials,Basic Materials,Building Materials, +TGH,Textainer Group Holdings Limited,Textainer Limited,Consulting & Outsourcing,"Textainer Group Holdings Ltd operates as a lessor of intermodal containers based on fleet size. The company engages in the purchase, ownership, management, leasing, and disposal of a fleet of intermodal containers.",http://www.textainer.com,,Philip K. Brewer,New York Stock Exchange,745229389,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +TGI,Triumph Group Inc.,Triumph,Aerospace & Defense,"Triumph Group Inc designs, manufactures, repairs, overhauls and distributes a portfolio of aerostructures, aircraft components, accessories, subassemblies and systems. It serves original equipment manufacturers and commercial and regional airlines.",http://www.triumphgroup.com,TGI.png,Daniel Crowley,New York Stock Exchange,945377709,Industrials,Industrials,Aerospace & Defense, +TGLS,Tecnoglass Inc.,Tecnoglass,Building Materials,"Tecnoglass Inc designs, manufactures, distributes, and markets architectural glass and windows. The company's products portfolio includes tempered, laminated, insulating and Low-E glass.",http://www.tecnoglass.com,TGLS.png,Jose M. Daes,NASDAQ Capital Market,320919257,Basic Materials,Basic Materials,Building Materials, +TGNA,TEGNA Inc,TEGNA,Entertainment,"Tegna Inc is a media conglomerate engaged in broadcasting and digital services. The company was formerly part of Gannett, after the split has local stations like Cars.com, and CareerBuilder and operates daily newspapers in the US and UK.",http://www.tegna.com,TGNA.png,David T. Lougee,New York Stock Exchange,2477049625,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +TGP,Teekay LNG Partners L.P.,Teekay LNG Partners,Transportation & Logistics,"Teekay LNG Partners LP is a provider of marine transportation services for liquefied natural gas, liquefied petroleum gas and crude oil.",http://www.teekaylng.com,TGP.png,,New York Stock Exchange,1040718737,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +TGS,Transportadora de Gas del Sur SA TGS,Transportadora de Gas del Sur SA TGS,Utilities - Regulated,Transportadora de Gas del Sur SA is one of the largest transporter of natural gas in Latin America. It also processes and markets natural gas liquids for domestic and international sale. The company also operates a telecommunications network.,http://www.tgs.com.ar,,Javier Gremes Cordero,New York Stock Exchange,2638092263,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +TGT,Target Corporation,Target,Retail - Defensive,Target Corp is one of the largest department store retailer in North America. It is engaged in operating general merchandise discount stores.,http://www.targetcorp.com,TGT.png,Brian C. Cornell,New York Stock Exchange,37770316185,Consumer Defensive,Consumer Defensive,Discount Stores,Retail - Defensive +TGTX,TG Therapeutics Inc.,TG Therapeutics,Biotechnology,"TG Therapeutics Inc is a biopharmaceutical company. It is engaged in the acquisition, development & commercialization of novel treatments for B-cell malignancies and autoimmune diseases.",http://www.tgtherapeutics.com,TGTX.png,Michael S. Weiss,NASDAQ Capital Market,329102174,Healthcare,Healthcare,Biotechnology, +THC,Tenet Healthcare Corporation,Tenet Healthcare,Health Care Providers,"Tenet Healthcare Corp is a healthcare service provider in the US. The company operates acute-care hospitals that includes ambulatory surgery centers, diagnostic imaging centers, and urgent care centers across United States.",http://www.tenethealth.com,THC.png,Ronald A. Rittenmeyer,New York Stock Exchange,2321074004,Healthcare,Healthcare,Medical Care,Health Care Providers +THD,iShares Inc MSCI Thailand,iShares MSCI Thailand,,"The investment seeks to track the investment results of the MSCI Thailand IMI 25/50 Index. + The fund generally will invest at least 90% of its assets in the component securities of the index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index consists of stocks traded primarily on the Stock Exchange of Thailand. A capping methodology is applied to issuer weights so that no single issuer of a component exceeds 25% of the index weight, and all issuers with weight above 5% do not cumulatively exceed 50% of the index weight. It is non-diversified.",http://www.ishares.com,THD.png,,NYSE Arca,527332500,,,, +THFF,First Financial Corporation Indiana,First Financial Indiana,Banks,"First Financial Corp is a financial holding company. It offers financial services such as commercial, mortgage and consumer lending, lease financing, trust account services and depositor services through its subsidiaries.",http://www.first-online.com,THFF.png,Norman L. Lowery,Nasdaq Global Select,520354142,Financial Services,Financial Services,Banks - Regional - US,Banks +THG,Hanover Insurance Group Inc,Hanover Insurance,Insurance - Property & Casualty,"The Hanover Insurance Group Inc is a holding company. The company is engaged in providing property and casualty insurance products and services to businesses, individuals, and families through a group of independent agents and brokers.",http://www.hanover.com,THG.png,John C. Roche,New York Stock Exchange,4663508990,Financial Services,Financial Services,Insurance - Property & Casualty, +THM,International Tower Hill Mines Ltd. (Canada),International Tower Hill Mines (Canada),Metals & Mining,"International Tower Hill Mines Ltd is a mineral exploration company. It is engaged in the business of acquiring, exploring and evaluating mineral properties. The Company controls a 100% interest in its Livengood Gold Project in Alaska, USA.",http://www.ithmines.com,THM.png,Karl Hanneman,NYSE American,107519643,Basic Materials,Basic Materials,Gold,Metals & Mining +THO,Thor Industries Inc.,Thor Industries,Autos,Thor Industries Inc is engaged in manufacturing recreational vehicles in the United States and sells those vehicles in the United States and Canada. Its segments are towable recreational vehicles & motorized recreational vehicles.,http://www.thorindustries.com,,Robert W. Martin,New York Stock Exchange,3525714176,Consumer Cyclical,Consumer Cyclical,Recreational Vehicles,Autos +THOR,Synthorx Inc.,Synthorx,Biotechnology,,http://www.synthorx.com,THOR.png,Laura Shawver,Nasdaq Global Select,426247498,Healthcare,Healthcare,Biotechnology, +THQ,Tekla Healthcare Opportunies Fund Shares of Beneficial Interest,Tekla Healthcare Opportunies Fund Shares of Beneficial Interest,Asset Management,Tekla Healthcare Opportunities Fund is a non-diversified closed-end fund. The fund's objective is to seek current income and long-term capital appreciation through investing in companies engaged in the healthcare industry.,http://www.teklacap.com,THQ.png,,New York Stock Exchange,743591344,Financial Services,Financial Services,Asset Management, +THR,Thermon Group Holdings Inc.,Thermon,Industrial Products,"Thermon Group Holdings Inc provides engineered thermal solutions for process industries. It also provides turnkey services and design and engineering services. It products include electric heat tracing cables, tubing bundles, control products and others.",http://www.thermon.com,,Bruce Thames,New York Stock Exchange,757352632,Industrials,Industrials,Diversified Industrials,Industrial Products +THRM,Gentherm Inc,Gentherm,Autos,Gentherm Inc is an automotive parts manufacturer. The business activities of the group are functioned through Automotive and Industrial segments. Its portfolio comprises of thermal temperature control devices and seat comfort cable systems.,http://www.gentherm.com,THRM.png,Phillip Eyler,Nasdaq Global Select,1486600135,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +THS,Treehouse Foods Inc.,Treehouse Foods,Consumer Packaged Goods,"Treehouse Foods Inc along with its subsidiaries is engaged in manufacturing consumer packaged food and beverage. Its products include snack nuts, retail bakery, beverages, salad dressings, cookies and crackers, cereals, pickles, Mexican & other sauces.",http://www.treehousefoods.com,THS.png,Steven T. Oakland,New York Stock Exchange,3271920194,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +THST,Truett-Hurst Inc.,Truett-Hurst,Beverages - Alcoholic,"Truett-Hurst Inc produces and sells premium, super-premium, and ultra-premium wines made generally from grapes purchased from California-based growers.",http://www.truetthurstinc.com,THST.png,Paul E. Dolan,NASDAQ Capital Market,9608928,Consumer Defensive,Consumer Defensive,Beverages - Wineries & Distilleries,Beverages - Alcoholic +THW,Tekla World Healthcare Fund Shares of Beneficial Interest,Tekla World Healthcare Fund Shares of Beneficial Interest,Asset Management,Tekla World Healthcare Fund is a closed end fund. Its objective is to provide a high level of current income and long-term capital appreciation.,http://www.teklacap.com,THW.png,,New York Stock Exchange,393535121,Financial Services,Financial Services,Asset Management, +TI,Telecom Italia S.P.A. New,Telecom Italia S.P.A. New,Communication Services,Telecom Italia SpA is engaged in the communications sector. It specializes in providing fixed and mobile national and international telecommunications services.,http://www.telecomitalia.com,TI.png,Amos Genish,New York Stock Exchange,11966146818,Communication Services,Communication Services,Telecom Services, +TI.A,Telecom Italia S.P.A. New,Telecom Italia S.P.A. New,Communication Services,Telecom Italia SpA is engaged in the communications sector. It specializes in providing fixed and mobile national and international telecommunications services.,http://www.telecomitalia.com,TI.A.png,Amos Genish,New York Stock Exchange,9527767177,Communication Services,Communication Services,Telecom Services, +TIBR,Tiberius Acquisition Corporation,Tiberius Acquisition,Conglomerates,Tiberius Acquisition Corp is a blank check company.,,,Michael T. Gray,NASDAQ Capital Market,215193750,Industrials,Industrials,Conglomerates, +TIER,TIER REIT Inc.,TIER REIT,REITs,Tier REIT Inc is a self-managed real estate investment trust. The company is engaged in providing well-managed commercial office properties located in select markets throughout the United States.,http://www.tierreit.com,TIER.png,Scott W. Fordham,New York Stock Exchange,1274563665,Real Estate,Real Estate,REIT - Office,REITs +TIF,Tiffany & Co.,Tiffany & Co.,Retail - Apparel & Specialty,"Tiffany & Co functions in the luxury goods market. As a retailer of jewelry, it sells timepieces, sterling silver goods, china, crystal and accessories.",http://www.tiffany.com,TIF.png,Alessandro Bogliolo,New York Stock Exchange,10786679688,Consumer Cyclical,Consumer Cyclical,Luxury Goods,Retail - Apparel & Specialty +TIGO,Millicom International Cellular S.A.,Millicom International Cellular S.A.,Communication Services,"Millicom International Cellular SA is an international telecommunications and media company. It is engaged in providing digital lifestyle services in emerging markets, through mobile & fixed telephony, cable and broadband, internet.",http://www.millicom.com,TIGO.png,Mauricio Ramos,Nasdaq Global Select,6277874590,Communication Services,Communication Services,Telecom Services, +TIK,Tel-Instrument Electronics Corp.,Tel-Instrument Electronics,Aerospace & Defense,"Tel Instrument Electronics Corp is a designer and manufacturer of avionics test and measurement solutions for the commercial air transport, general aviation, and government/military aerospace and defense markets.",http://www.telinst.com,,Jeffrey C. O'Hara,NYSE American,17581790,Industrials,Industrials,Aerospace & Defense, +TILE,Interface Inc.,Interface,Homebuilding & Construction,"Interface Inc designs, produces and sells modular carpets, also known as carpet tiles. The Company markets modular carpet under brand names such as Interface and FLOR. Its geographic markets include Americas, Europe and Asia-Pacific.",http://www.interface.com,TILE.png,Jay D. Gould,Nasdaq Global Select,983278131,Consumer Cyclical,Consumer Cyclical,Textile Manufacturing,Homebuilding & Construction +TILT,FlexShares Mornigstar US Market Factors Tilt Index Fund,FlexShares Mornigstar US Market Factors Tilt Index Fund,,"The investment seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the Morningstar® US Market Factor Tilt IndexSM. + The fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the underlying index. The underlying index reflects the performance of a selection of U.S. equity securities that is designed to provide broad exposure to the overall U.S. equities market, with increased exposure (or a ""tilt"") to small-capitalization stocks and value stocks. It may also invest up to 20% of its assets in cash and cash equivalents.",http://www.flexshares.com,TILT.png,,Cboe Global Markets EDGX,1429616811,,,, +TIP,iShares TIPS Bond,iShares TIPS Bond,,"The investment seeks to track the investment results of Bloomberg Barclays U.S. Treasury Inflation Protected Securities (TIPS) Index (Series-L) which composed of inflation-protected U.S. Treasury bonds. + The fund generally invests at least 90% of its assets in the bonds of the underlying index and at least 95% of its assets in U.S. government bonds. It may invest up to 10% of its assets in U.S. government bonds not included in the underlying index, but which BFA believes will help the fund track the underlying index. It also may invest up to 5% of its assets in repurchase agreements collateralized by U.S. government obligations and in cash and cash equivalents.",http://www.ishares.com,TIP.png,,NYSE Arca,21553016500,,,, +TIPT,Tiptree Inc.,Tiptree,Insurance - Specialty,"Tiptree Inc is focused on enhancing shareholder value by generating consistent growth and profitability at its operating companies. Its subsidiaries operate in specialty insurance, asset management, senior living and specialty finance business.",http://www.tiptreeinc.com,,Jonathan Ilany,NASDAQ Capital Market,218317318,Financial Services,Financial Services,Insurance - Specialty, +TIPZ,PIMCO Broad U.S. TIPS Index Exchange-Traded Fund,PIMCO Broad U.S. TIPS Index Exchange-Traded Fund,,"The investment seeks to provide total return that closely corresponds, before fees and expenses, to the total return of the ICE BofAML US Inflation-Linked Treasury Index. + The fund invests at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities of the ICE BofAML US Inflation-Linked Treasury Index (the ""underlying index""). The underlying index is an unmanaged index comprised of Treasury Inflation-Protected Securities (""TIPS"").",http://www.pimcoetfs.com/fundinfo,,,NYSE Arca,52560810,,,, +TIS,Orchids Paper Products Company,Orchids Paper Products Company,Consumer Packaged Goods,"Orchids Paper Products Co manufactures bulk tissue paper, known as parent rolls, and convert parent rolls into a line of finished products, including paper towels, bathroom tissue and paper napkins, for the consumer, or at-home, market.",http://www.orchidspaper.com,,Jeffrey S. Schoen,NYSE American,11630679,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +TISA,Top Image Systems Ltd.,Top Image Systems,Application Software,Top Image Systems Ltd is engaged in the development and marketing of a variety of information recognition systems and technologies and automated document capture solutions for the efficient flow of information within and between organizations.,http://www.topimagesystems.com,TISA.png,Brendan F. Reidy,NASDAQ Capital Market,15057671,Technology,Technology,Software - Application,Application Software +TISI,Team Inc.,Team,Business Services,"Team Inc is a provider of specialty industrial services, including inspection and assessment, required in maintaining high temperature and high pressure piping systems and vessels that are utilized extensively in the refining, petrochemical, among others.",http://www.teaminc.com,TISI.png,Amerino Gatti,New York Stock Exchange,447184216,Industrials,Industrials,Business Services, +TITN,Titan Machinery Inc.,Titan Machinery,Industrial Distribution,"Titan Machinery Inc is engaged in retail sale, service and rental of agricultural and construction machinery. It sells and repairs agricultural equipment, including machinery and attachments for large-scale farming and home and gardening purposes.",http://www.titanmachinery.com,,David J. Meyer,Nasdaq Global Select,429921938,Industrials,Industrials,Industrial Distribution, +TIVO,TiVo Corporation,TiVo,Application Software,"TiVo Corp is engaged in the digital entertainment industry. The company provides entertainment discovery hardware, media guides, entertainment metadata, cloud services, analytics, and advertising to its clients across the United States.",http://www.tivo.com,TIVO.png,Raghavendra Rau,Nasdaq Global Select,1350804300,Technology,Technology,Software - Application,Application Software +TJX,TJX Companies Inc. (The),TJX Companies (The),Retail - Apparel & Specialty,"TJX Companies Inc is an off-price apparel and home fashions retailer in the United States and other countries. Its stores offer family apparel, including footwear and accessories, home fashions, such as home basics, accent furniture, lamps, among others.",http://www.tjx.com,TJX.png,Ernie L. Herrman,New York Stock Exchange,120522931195,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +TK,Teekay Corporation,Teekay,Oil & Gas - Integrated,"Teekay Corp is a provider of crude oil and gas marine transportation services. It also offers offshore oil production, storage and offloading services, mainly under long-term, fixed-rate contracts.",http://www.teekay.com,TK.png,Kenneth Hvid,New York Stock Exchange,353832843,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +TKAT,Takung Art Co. Ltd.,Takung Art Co.,Retail - Apparel & Specialty,"Takung Art Co Ltd along with its wholly owned subsidiary, operates an electronic online platform located at www.takungae.com for artists, art dealers and art investors to offer and trade in valuable artwork.",http://www.takungae.com,,Chun Hin Leslie Chow,NYSE American,8441971,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +TKC,Turkcell Iletisim Hizmetleri AS,Turkcell Iletisim Hizmetleri AS,Communication Services,Turkcell Iletisim Hizmetleri AS provides mobile telephone services in Turkey. It mainly provides mobile voice and data services for mobile communications networks.,http://www.turkcell.com.tr,TKC.png,Kaan Terzioglu,New York Stock Exchange,6054400000,Communication Services,Communication Services,Telecom Services, +TKKS,TKK Symphony Acquisition Corporation,TKK Symphony Acquisition,Conglomerates,,,,Sing Wang,NASDAQ Capital Market,308839000,Industrials,Industrials,Conglomerates, +TKR,Timken Company (The),Timken Company (The),Industrial Products,"The Timken Co engineers, manufactures and markets bearings, transmissions, gearboxes, chain, and related products under Timken brand, and offers a spectrum of power system rebuild and repair services around the world.",http://www.timken.com,TKR.png,Richard Kyle,New York Stock Exchange,3331533717,Industrials,Industrials,Tools & Accessories,Industrial Products +TLC,Taiwan Liposome Company Ltd.,Taiwan Liposome Company,Biotechnology,,http://www.tlcbio.com,,,NASDAQ Global Market,186371340,Healthcare,Healthcare,Biotechnology, +TLF,Tandy Leather Factory Inc.,Tandy Leather Factory,Manufacturing - Apparel & Furniture,"Tandy Leather Factory Inc is a retailer and wholesale distributor of leather and related products, including leather, leatherworking tools, buckles and adornments for belts, leather dyes and finishes, saddle and tack hardware, and do-it-yourself kits.",http://www.tandyleatherfactory.com,TLF.png,Janet Carr,NASDAQ Global Market,52178986,Consumer Cyclical,Consumer Cyclical,Footwear & Accessories,Manufacturing - Apparel & Furniture +TLGT,Teligent Inc.,Teligent,Drug Manufacturers,Teligent Inc is a specialty generic pharmaceutical company. It markets and sells generic topical and branded generic injectable pharmaceutical products in the United States and Canada.,http://www.teligent.com,,Jason Grenfell-Gardner,Nasdaq Global Select,88189722,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +TLH,iShares 10-20 Year Treasury Bond,iShares 10-20 Year Treasury Bond,,"The investment seeks to track the investment results of the ICE U.S. Treasury 10-20 Year Bond Index. + The fund generally invests at least 90% of its assets in the bonds of its underlying index and at least 95% of its assets in U.S. government bonds. It seeks to track the investment results of the underlying index which measures the performance of public obligations of the U.S. Treasury that have a remaining maturity of greater than ten years and less than or equal to twenty years.",http://www.ishares.com,TLH.png,,NYSE Arca,890430000,,,, +TLI,Western Asset Corporate Loan Fund Inc,Western Asset Corporate Loan Fund,Asset Management,"Western Asset Corporate Loan Fund Inc is a United States based non-diversified, closed-end management investment company. Its investment objective is to maximize current income consistent with prudent efforts to preserve capital.",https://www.leggmason.com,TLI.png,Jane E. Trust,New York Stock Exchange,93525632,Financial Services,Financial Services,Asset Management, +TLK,PT Telekomunikasi Indonesia Tbk,PT Telekomunikasi Indonesia Tbk,Communication Services,"PT Telekomunikasi Indonesia (Persero) Tbk is an integrated telecommunications service provider in Indonesia. It provides fixed-line services in Indonesia, and through its subsidiary Telkomsel operates as a wireless carrier.",,,,New York Stock Exchange,27252015787,Communication Services,Communication Services,Telecom Services, +TLND,Talend S.A.,Talend S.A.,Application Software,"Talend SA is engaged in providing open source software. Its software platform, Data Fabric, integrates data and applications in real time across modern big data and cloud environments as well as traditional systems.",http://www.talend.com,TLND.png,Michael Tuchen,NASDAQ Global Market,1130070943,Technology,Technology,Software - Infrastructure,Application Software +TLP,TransMontaigne Partners L.P. Transmontaigne Partners L.P. representing limited partner interests,TransMontaigne Partners Transmontaigne Partners representing limited partner interests,Oil & Gas - Midstream,"TransMontaigne Partners LP is an oil pipeline and terminal company. It engages in terminaling and transporting refined petroleum products, crude oil, chemicals, and fertilizer, in the Southeast and Gulf Coast and along the Mississippi and Ohio rivers.",http://www.transmontaignepartners.com,,Frederick W. Boutin,New York Stock Exchange,663121966,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +TLRA,Telaria Inc.,Telaria,Application Software,Telaria Inc provides software for video advertising effectiveness. Its buyer and seller platforms enable seamless transactions in a premium video marketplace by offering control and transparency to its clients.,http://www.tremorvideo.com,,Mark Zagorski,New York Stock Exchange,135213145,Technology,Technology,Software - Application,Application Software +TLRD,Tailored Brands Inc.,Tailored Brands,Retail - Apparel & Specialty,Tailored Brands Inc is a retailer of men's suits and a provider of tuxedo rental product in the United States and Canada.,http://www.tailoredbrands.com,TLRD.png,,New York Stock Exchange,643230919,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +TLRY,Tilray Inc.,Tilray,Drug Manufacturers,,http://www.tilray.com,TLRY.png,Brendan Kennedy,Nasdaq Global Select,7658583439,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +TLSA,Tiziana Life Sciences plc,Tiziana Life Sciences plc,Biotechnology,Tiziana Life Sciences PLC develops novel molecules that impact serious human diseases in oncology and immunology. It is focused on developing next-generation therapeutics and diagnostics for cancers and immune diseases.,http://www.tizianalifesciences.com,TLSA.png,Kunwar Shailubhai,NASDAQ Global Market,92113072,Healthcare,Healthcare,Biotechnology, +TLT,iShares 20+ Year Treasury Bond ETF,iShares 20+ Year Treasury Bond ETF,,"The investment seeks to track the investment results of the ICE U.S. Treasury 20+ Year Bond Index (the ""underlying index""). + The fund generally invests at least 90% of its assets in the bonds of the underlying index and at least 95% of its assets in U.S. government bonds. The underlying index measures the performance of public obligations of the U.S. Treasury that have a remaining maturity greater than twenty years.",http://www.ishares.com,TLT.png,,NASDAQ Global Market,10063872000,,,, +TLTD,FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund,FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund,,"The investment seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the Morningstar® Emerging Markets Factor Tilt IndexSM. + The fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the underlying index and in ADRs and GDRs based on the securities in the underlying index. The underlying index reflects the performance of a selection of equity securities designed to provide broad exposure to the global emerging equities markets, with increased exposure (or a ""tilt"") to small-capitalization stocks and value stocks.",http://www.flexshares.com,TLTD.png,,NYSE Arca,986296060,,,, +TLTE,FlexShares Morningstar Emerging Markets Factor Tilt Index Fund,FlexShares Morningstar Emerging Markets Factor Tilt Index Fund,,"The investment seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the Morningstar® Emerging Markets Factor Tilt IndexSM. + The fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the underlying index and in ADRs and GDRs based on the securities in the underlying index. The underlying index reflects the performance of a selection of equity securities designed to provide broad exposure to the global emerging equities markets, with increased exposure (or a ""tilt"") to small-capitalization stocks and value stocks.",http://www.flexshares.com,TLTE.png,,NYSE Arca,528759053,,,, +TLYS,Tilly's Inc.,Tilly's,Retail - Apparel & Specialty,"Tilly's Inc is US based company works as a specialty retailer of casual apparel, footwear and accessories for young men, young women, boys and girls. It offers an unparalleled selection of relevant brands, styles, colors, sizes and price points.",http://www.tillys.com,TLYS.png,Edmond S. Thomas,New York Stock Exchange,378527142,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +TM,Toyota Motor Corporation,Toyota Motor,Autos,"Toyota Motor Corp designs, manufactures and sells sedans, minivans, compact cars, sport-utility vehicles, trucks and related parts and accessories. It also provides financing, vehicle and equipment leasing and certain other financial services.",http://www.toyota.co.jp,TM.png,,New York Stock Exchange,178555227605,Consumer Cyclical,Consumer Cyclical,Auto Manufacturers,Autos +TMCX,Trinity Merger Corp.,Trinity Merger,Conglomerates,Trinity Merger Corp is a blank check company.,,,Sean A. Hehir,NASDAQ Capital Market,434700000,Industrials,Industrials,Conglomerates, +TMDI,Titan Medical Inc.,Titan Medical,Medical Devices,"Titan Medical Inc is in the research and development stage. The Sport product is produced to address the current clinical, operational and financial limitations of the robotic platforms in the high growth robotic surgery market.",http://www.titanmedicalinc.com,,David J. McNally,NASDAQ Capital Market,78033056,Healthcare,Healthcare,Medical Devices, +TME,Tencent Music Entertainment Group American Depositary Shares each representing two Class A,Tencent Music Entertainment American Depositary Shares each representing two,Online Media,,,,Kar Shun Cussion Pang,New York Stock Exchange,23812160241,Technology,Technology,Internet Content & Information,Online Media +TMF,Direxion Daily 20-Yr Treasury Bull 3x Shrs,Direxion Daily 20-Yr Treasury Bull 3x Shrs,,"The investment seeks daily investment results, before fees and expenses, of 300% of the daily performance of the ICE U.S. Treasury 20+ Year Bond Index. + The fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the index, exchange-traded funds (""ETFs"") that track the index and other financial instruments that provide daily leveraged exposure to the index or ETFs that track the index. The index is a market value weighted index that includes publicly issued U.S. Treasury securities that have a remaining maturity of greater than 20 years. The fund is non-diversified.",http://www.direxioninvestments.com/,TMF.png,,NYSE Arca,104940000,,,, +TMHC,Taylor Morrison Home Corporation Class A,Taylor Morrison Home,Homebuilding & Construction,"Taylor Morrison Home Corp is public homebuilders in US. The company is a land developer, with a portfolio of lifestyle and master-planned communities. It provides a diverse assortment of homes at various prices.",http://www.taylormorrison.com,TMHC.png,Sheryl D. Palmer,New York Stock Exchange,2276256181,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +TMK,Torchmark Corporation,Torchmark,Insurance - Life,Torchmark Corp is a life and health insurance provider. The company through its Life Insurance and Health Insurance segments offers various plans and policies to several niche target groups.,http://www.torchmarkcorp.com,TMK.png,Gary L. Coleman / Larry M. Hutchison,New York Stock Exchange,9262315065,Financial Services,Financial Services,Insurance - Life, +TMO,Thermo Fisher Scientific Inc,Thermo Fisher Scientific,Medical Diagnostics & Research,"Thermo Fisher Scientific Inc is a healthcare company. It offers analytical instruments, laboratory equipment, software, services, consumables, reagents and chemicals.",http://www.thermofisher.com,TMO.png,Marc N. Casper,New York Stock Exchange,98661406819,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +TMP,Tompkins Financial Corporation,Tompkins Financial,Banks,"Tompkins Financial Corp is a community-based financial services organization that offers commercial and consumer banking, leasing, trust and investment management, financial planning and wealth management, and insurance.",http://www.tompkinsfinancial.com,TMP.png,Stephen S. Romaine,NYSE American,1167838802,Financial Services,Financial Services,Banks - Regional - US,Banks +TMQ,Trilogy Metals Inc.,Trilogy Metals,Metals & Mining,"Trilogy Metals Inc is a mineral exploration company. The Company is engaged in exploration and development of its upper kobuk mineral projects located in the Ambler mining district in Northwest Alaska, United States.",http://www.trilogymetals.com,TMQ.png,Rick Van Van Nieuwenhuyse,NYSE American,275893853,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +TMSR,TMSR Holding Company Limited,TMSR Holding Company Limited,Conglomerates,"TMSR Holding Co Ltd operates in two business divisions that are Shengrong, which engages in the production and sales of solid waste recycling and comprehensive utilization equipment, and TJComex, which provides commodity exchange services and others.",http://www.tmsr-ltd.com,,Timothy J. Richerson,NASDAQ Capital Market,153930338,Industrials,Industrials,Conglomerates, +TMST,TimkenSteel Corporation,TimkenSteel,Steel,"TimkenSteel Corp is the United States based manufacturer of alloy steel and carbon and micro-alloy steel. The company's portfolio includes SBQ bars, seamless mechanical tubing, and precision steel components.",http://www.timkensteel.com,TMST.png,Ward J. Timken,New York Stock Exchange,551066496,Basic Materials,Basic Materials,Steel, +TMUS,T-Mobile US Inc.,T-Mobile US,Communication Services,"T-Mobile US Inc is a US-based wireless company which provides wireless communications services, including voice, messaging and data in the postpaid, prepaid and wholesale markets. It also provides wireless devices and accessories.",http://www.t-mobile.com,TMUS.png,John J. Legere,Nasdaq Global Select,57885855891,Communication Services,Communication Services,Telecom Services, +TMV,Direxion Daily 20-Year Treasury Bear 3X,Direxion Daily 20-Year Treasury Bear 3X,,"The investment seeks daily investment results before fees and expenses of 300% of the inverse (or opposite) of the daily performance of the ICE U.S. Treasury 20+ Year Bond Index. + The fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the index equal to at least 80% of the fund's net assets (plus borrowing for investment purposes). The index is a market value weighted index that includes publicly issued U.S. Treasury securities that have a remaining maturity of greater than 20 years. It is non-diversified.",http://www.direxioninvestments.com/,TMV.png,,NYSE Arca,249071107,,,, +TNA,Direxion Small Cap Bull 3X Shares,Direxion Small Cap Bull 3X Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the daily performance of the Russell 2000® Index. + The fund invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the index, exchange-traded funds (""ETFs"") that track the index and other financial instruments that provide daily leveraged exposure to the index or ETFs that track the index. The index measures the performance of approximately 2,000 small-capitalization companies in the Russell 3000® Index, based on a combination of their market capitalization and current index membership. The fund is non-diversified.",http://www.direxioninvestments.com/,TNA.png,,NYSE Arca,440778879,,,, +TNAV,Telenav Inc.,Telenav,Online Media,Telenav Inc is a provider of connected car and location-based platform services. Its services consist of map and navigation platform and advertising delivery platform.,http://www.telenav.com,TNAV.png,H. P. Jin,Nasdaq Global Select,208199395,Technology,Technology,Internet Content & Information,Online Media +TNC,Tennant Company,Tennant Company,Industrial Products,"Tennant Co designs, manufactures & sells products used in the maintenance of nonresidential surfaces. Its products include floor maintenance & outdoor cleaning equipment specialty surface coatings, and aftermarket parts and consumables.",http://www.tennantco.com,TNC.png,H. Chris Killingstad,New York Stock Exchange,1094750000,Industrials,Industrials,Diversified Industrials,Industrial Products +TNDM,Tandem Diabetes Care Inc.,Tandem Diabetes Care,Medical Devices,Tandem Diabetes Care Inc is a provider of medical care devices in the United States. Its products aid in the delivery of insulin and getting accurate readings through its software application.,http://www.tandemdiabetes.com,TNDM.png,Kim D. Blickenstaff,NASDAQ Global Market,2481508336,Healthcare,Healthcare,Medical Devices, +TNET,TriNet Group Inc.,TriNet,Business Services,"Trinet Group Inc provides human resources solution for small to medium-sized businesses. Its HR solution includes multi-state payroll processing and tax administration, employee benefits programs, workers' compensation insurance, and claims management.",http://www.trinet.com,TNET.png,Burton M. Goldfield,New York Stock Exchange,3236921099,Industrials,Industrials,Business Services, +TNK,Teekay Tankers Ltd.,Teekay Tankers,Transportation & Logistics,Teekay Tankers Ltd is engaged in the shipping industry. Its is a provider of marine services to the global oil and natural gas industries and an operator of medium-sized oil tankers.,http://www.teekay.com,TNK.png,Kevin Mackay,New York Stock Exchange,271286000,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +TNP,Tsakos Energy Navigation Ltd,Tsakos Energy Navigation,Transportation & Logistics,"Tsakos Energy Navigation Ltd operates crude oil and petroleum product tankers which provide marine transportation services for national, major and other independent oil companies and refiners. It also transport liquefied natural gas.",http://www.tenn.gr,,Nikolas P. Tsakos,New York Stock Exchange,287336930,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +TNXP,Tonix Pharmaceuticals Holding Corp.,Tonix Pharmaceuticals Holding,Biotechnology,Tonix Pharmaceuticals Holding Corp is a clinical-stage pharmaceutical company dedicated to the development of pharmaceutical products to address public health challenges. Its drug development program is focused on delivering treatment for PTSD.,http://www.tonixpharma.com,TNXP.png,Seth Lederman,NASDAQ Global Market,4918569,Healthcare,Healthcare,Biotechnology, +TOCA,Tocagen Inc.,Tocagen,Biotechnology,"Tocagen Inc is a clinical-stage, cancer-selective gene therapy company focused on developing product candidates designed to activate a patient's immune system against cancer from within. Its pipeline product includes Toca 511 and Toca FC.",http://www.tocagen.com,TOCA.png,Martin J. Duvall,Nasdaq Global Select,231657592,Healthcare,Healthcare,Biotechnology, +TOK,iShares MSCI Kokusai,iShares MSCI Kokusai,,"The investment seeks to track the investment results of the MSCI Kokusai Index composed of developed market equities, excluding Japan. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is designed to measure equity market performance in those countries that MSCI Inc. (the ""index provider"" or ""MSCI"") has classified as having developed economies, excluding Japan (""DEEJ"").",http://www.ishares.com,TOK.png,,NYSE Arca,134106000,,,, +TOL,Toll Brothers Inc.,Toll Brothers,Homebuilding & Construction,"Toll Brothers Inc is a luxury homebuilder in the United States. The company caters to move-up, active-adult, and second-home buyers. It also builds luxury for-sale and for-rent properties in urban centers, primarily on the East Coast.",https://www.tollbrothers.com,TOL.png,Douglas C. Yearley,New York Stock Exchange,5405325000,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +TOO,Teekay Offshore Partners L.P. representing Limited Partner Interests,Teekay Offshore Partners representing Limited Partner Interests,Transportation & Logistics,Teekay Offshore Partners LP operates fleet of shuttle tanker ships which transport oil from offshore rigs to land. It also owns several storage vessels and oil tankers.,http://www.teekay.com,TOO.png,Ingvild Sæther,New York Stock Exchange,506720500,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +TOPS,TOP Ships Inc.,TOP Ships,Transportation & Logistics,"TOP Ships Inc is an owner and operator of fuel efficient eco medium range, or MR, tanker vessels focusing on the transportation of crude oil, petroleum products (clean and dirty) and bulk liquid chemicals.",http://www.topships.org,,Evangelos J. Pistiolis,NASDAQ Capital Market,19944783,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +TORC,resTORbio Inc.,resTORbio,Biotechnology,resTORbio Inc is a clinical-stage bio-pharmaceutical company. It is engaged in the development and commercialization of novel therapeutics for the treatment of aging-related diseases.,https://www.restorbio.com,TORC.png,Chen Schor,Nasdaq Global Select,213641445,Healthcare,Healthcare,Biotechnology, +TOT,Total S.A.,Total S.A.,Oil & Gas - Integrated,"Total SA is an integrated oil and gas company. It is engaged in exploring, producing, refining oil and gas and related products.",http://www.total.com,TOT.png,Patrick Pouyanne,New York Stock Exchange,145653442139,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +TOTA,Tottenham Acquisition I Limited,Tottenham Acquisition I Limited,Conglomerates,,,,Jason Ma,NASDAQ Capital Market,59351750,Industrials,Industrials,Conglomerates, +TOUR,Tuniu Corporation,Tuniu,Travel & Leisure,"Tuniu Corp is a online leisure travel company in China. The company offers selection of packaged tours, including organized tours and self-guided tours, as well as travel-related services for leisure travelers.",http://www.tuniu.com,TOUR.png,Dunde Yu,NASDAQ Global Market,592451775,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +TOWN,Towne Bank,Towne Bank,Banks,"Towne Bank offers a diversified range of financial services, through the operation of banks. Its activities include traditional banking commercial mortgage brokerage and asset management services.",https://www.townebank.com,TOWN.png,G. Aston,Nasdaq Global Select,1910385127,Financial Services,Financial Services,Banks - Regional - US,Banks +TOWR,Tower International Inc.,Tower International,Autos,"Tower International Inc is a manufacturer of structural metal components and assemblies used in the automotive industry. It offers body-structure stampings, frame and other chassis structures, complex welded assemblies, and suspension components.",http://www.towerinternational.com,TOWR.png,James C Gouin,New York Stock Exchange,603159163,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +TPB,Turning Point Brands Inc.,Turning Point Brands,Tobacco Products,"Turning Point Brands Inc is engaged in providing tobacco products in the U.S. It sells products including moist snuff, loose leaf chewing tobacco, cigarette papers, make- your-own cigar wraps & cigar smoking tobacco, cigars & tobacco vaporizer products.",http://www.turningpointbrands.com,,Lawrence S. Wexler,New York Stock Exchange,711008077,Consumer Defensive,Consumer Defensive,Tobacco,Tobacco Products +TPC,Tutor Perini Corporation,Tutor Perini,Engineering & Construction,"Tutor Perini Corp is a construction company. The company offers construction services and management, and design-build services to private and public customers on contractual basis. It constructs and repairs all kinds of buildings across United States.",http://www.tutorperini.com,TPC.png,Ronald N. Tutor,New York Stock Exchange,795913596,Industrials,Industrials,Engineering & Construction, +TPCO,Tribune Publishing Company,Tribune Publishing Company,Publishing,"Tronc Inc is a multimedia company. It operates in publishing, digital and broadcasting businesses.",http://www.tribpub.com,TPCO.png,Timothy P. Knight,NASDAQ Global Market,395887145,Consumer Cyclical,Consumer Cyclical,Publishing, +TPGH,TPG Pace Holdings Corp. Class A,TPG Pace,Conglomerates,TPG Pace Holdings Corp is a blank check company.,https://www.tpg.com,TPGH.png,Karl Peterson,New York Stock Exchange,568125000,Industrials,Industrials,Conglomerates, +TPH,TRI Pointe Group Inc.,TRI Pointe,Homebuilding & Construction,"TRI Pointe Group Inc is engaged in the design, construction and sale of single-family attached and detached homes. The company's operations are organized in two principal businesses, including homebuilding and financial services.",http://www.tripointegroup.com,,Douglas F. Bauer,New York Stock Exchange,1893423798,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +TPHS,Trinity Place Holdings Inc.,Trinity Place,Real Estate Services,"Trinity Place Holdings Inc is a real estate holding, investment, and asset management company. Its core business is to own, invest in, manage, develop or redevelop real estate assets and real estate-related securities.",http://www.tphs.com,,Matthew Messinger,NYSE American,128171500,Real Estate,Real Estate,Real Estate - General,Real Estate Services +TPIC,TPI Composites Inc.,TPI Composites,Industrial Products,"TPI Composites Inc is a manufacturer of composite wind blades. It serves the wind energy market. The Company's business operating segments are the United States, Asia, Mexico and Europe, the Middle East and Africa (EMEA).",http://www.tpicomposites.com,TPIC.png,Steven C. Lockard,NASDAQ Global Market,1077429986,Industrials,Industrials,Diversified Industrials,Industrial Products +TPL,Texas Pacific Land Trust,Texas Pacific Land Trust,Real Estate Services,"Texas Pacific Land Trust is engaged in sale and leasing of land owned by it, retaining oil and gas royalties and the overall management of the land owned by it.",http://www.TPLTrust.com,TPL.png,Tyler Glover,New York Stock Exchange,5651206999,Real Estate,Real Estate,Real Estate - General,Real Estate Services +TPNL,3PEA International Inc.,3PEA International,Business Services,"3Pea International Inc is a vertically integrated provider of prepaid card programs and processing services for corporate, consumer and government applications. The Company market its prepaid debit card solutions under PaySign brand.",http://www.3pea.com,TPNL.png,Mark R. Newcomer,NASDAQ Capital Market,215760000,Industrials,Industrials,Business Services, +TPR,Tapestry Inc.,Tapestry,Retail - Apparel & Specialty,"Tapestry Inc functions in the luxury goods industry. Its products include women's and men's bags, accessories, business cases, footwear, wearables and jewelry.",http://www.tapestry.com,TPR.png,Victor Luis,New York Stock Exchange,11186125291,Consumer Cyclical,Consumer Cyclical,Luxury Goods,Retail - Apparel & Specialty +TPRE,Third Point Reinsurance Ltd.,Third Point Reinsurance,Insurance - Specialty,"Third Point Reinsurance Ltd provides property and casualty reinsurance coverage to insurance and reinsurance companies in the Americas, Europe, the Middle East, Africa, and Asia.",http://www.thirdpointre.bm,,Robert Bredahl,New York Stock Exchange,1021270668,Financial Services,Financial Services,Insurance - Reinsurance,Insurance - Specialty +TPVG,TriplePoint Venture Growth BDC Corp.,TriplePoint Venture Growth BDC,Asset Management,"TriplePoint Venture Growth BDC Corp is an externally managed, closed-end, non-diversified management investment company. It originates and invests in loans that have a secured collateral position and are used by venture growth stage companies.",http://www.tpvg.com,,James P. Labe,New York Stock Exchange,318484146,Financial Services,Financial Services,Asset Management, +TPX,Tempur Sealy International Inc.,Tempur Sealy International,Manufacturing - Apparel & Furniture,"Tempur Sealy International Inc is engaged in the home furnishing market. It manufactures bedding products including mattresses, foundations and adjustable bases.",http://www.tempursealy.com,TPX.png,Scott L. Thompson,New York Stock Exchange,2941313890,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +TPZ,Tortoise Power and Energy Infrastructure Fund Inc,Tortoise Power and Energy Infrastructure Fund,Asset Management,Tortoise Power & Energy Infra Fd Inc is a closed ended fund. It invests in a portfolio of fixed income and equity securities issued by power and energy infrastructure companies.,http://www.tortoiseadvisors.com,TPZ.png,P. Bradley Adams,New York Stock Exchange,130708977,Financial Services,Financial Services,Asset Management, +TQQQ,ProShares UltraPro QQQ,ProShares UltraPro QQQ,,"The investment seeks daily investment results, before fees and expenses, that correspond to three times (3x) the daily performance of the NASDAQ-100 Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index includes 100 of the largest domestic and international non-financial companies listed on the Nasdaq Stock Market based on market capitalization. The fund is non-diversified.",http://www.proshares.com,TQQQ.png,,NASDAQ Global Market,3927680000,,,, +TR,Tootsie Roll Industries Inc.,Tootsie Roll Industries,Consumer Packaged Goods,Tootsie Roll Industries Inc manufactures and sells confectionery products. Its manufacturing operations are located in the United States and Canada.,http://www.tootsie.com,TR.png,Ellen R. Gordon,New York Stock Exchange,1350955985,Consumer Defensive,Consumer Defensive,Confectioners,Consumer Packaged Goods +TRC,Tejon Ranch Co,Tejon Ranch,Real Estate Services,"Tejon Ranch Co is a diversified real estate development and agribusiness company committed to responsibly using its land and resources to meet the housing, employment, and lifestyle needs of Californians and create value for its shareholders.",http://www.tejonranch.com,,Gregory S. Bielli,New York Stock Exchange,497543604,Real Estate,Real Estate,Real Estate - General,Real Estate Services +TRCB,Two River Bancorp,Two River Bancorp,Banks,"Two River Bancorp is the holding company for Two River Community Bank. It provides banking services to small and medium-sized businesses, professionals and individual consumers located in Central and Northern New Jersey.",https://www.tworiverbank.com,TRCB.png,William D. Moss,NASDAQ Global Market,139002921,Financial Services,Financial Services,Banks - Regional - US,Banks +TRCH,Torchlight Energy Resources Inc.,Torchlight Energy Resources,Oil & Gas - E&P,"Torchlight Energy Resources Inc acquires, explores, exploits, and/or develops oil and natural gas properties. Its oil and gas projects are the Orogrande Project, Hazel Project, Winkler Project and the Hunton wells project.",http://www.torchlightenergy.com,TRCH.png,John A. Brda,NASDAQ Capital Market,71514624,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +TRCO,Tribune Media Company Class A,Tribune Media Company,Entertainment,"Tribune Media Co is a media and entertainment company. The company owns a national general entertainment cable network, a radio station, a production studio, a portfolio of real estate assets and has investments in various media and websites.",http://www.tribunemedia.com,TRCO.png,Peter M. Kern,New York Stock Exchange,4034541504,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +TREC,Trecora Resources,Trecora Resources,Chemicals,"Trecora Resources manufactures specialty petrochemical products and synthetic waxes. In addition, it also provides custom processing services. The majority of the company's revenue is derived from its petrochemical offerings.",http://www.trecora.com,,Patrick Quarles,New York Stock Exchange,223096228,Basic Materials,Basic Materials,Chemicals, +TREE,LendingTree Inc.,LendingTree,Banks,"LendingTree Inc is an online lender exchange that connects consumers with lenders, and provides online tools to aid consumers in their financial divisions. It provides services such as mortgages, refinance loans, home equity loans, among others.",https://www.lendingtree.com,TREE.png,Douglas R. Lebda,Nasdaq Global Select,3881871079,Financial Services,Financial Services,Specialty Finance,Banks +TREX,Trex Company Inc.,Trex Company,Building Materials,"Trex Co Inc offers an alternative composite decking from the wood that was being used traditionally. The company's composite decking offering provides low-maintenance, high-performance, eco-friendly decking products for outdoor spaces.",http://www.trex.com,,James E. Cline,New York Stock Exchange,4160681506,Basic Materials,Basic Materials,Building Materials, +TRGP,Targa Resources Inc.,Targa Resources,Oil & Gas - Midstream,"Targa Resources Corp is engaged in gathering, compressing, treating, processing and selling natural gas. It is also engaged in storing, fractionating, treating, transporting, terminaling and selling of natural gas liquid.",http://www.targaresources.com,,Joe Bob Perkins,New York Stock Exchange,10012808043,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +TRHC,Tabula Rasa HealthCare Inc.,Tabula Rasa HealthCare,Application Software,"Tabula Rasa HealthCare Inc provides patient-specific, data-driven technology and solutions that enable healthcare organizations to optimize medication regimens to improve patient outcomes, reduce hospitalizations, lower healthcare costs and manage risk.",http://www.tabularasahealthcare.com,TRHC.png,Calvin H Knowlton,NASDAQ Global Market,1227004145,Technology,Technology,Health Information Services,Application Software +TRI,Thomson Reuters Corp,Thomson Reuters,Brokers & Exchanges,"Thomson Reuters Corp is a leader in the global information services industry. It provides information for businesses and professionals. The company allows market participants to connect, access content, and trade in a secure environment.",http://www.thomsonreuters.com,TRI.png,James Smith,New York Stock Exchange,26689467412,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +TRIB,Trinity Biotech plc,Trinity Biotech plc,Medical Diagnostics & Research,"Trinity Biotech PLC develops, manufactures and markets clinical diagnostic products. Its products are used for detecting autoimmune, sexually transmitted diseases, diabetes and disorders of the liver.",http://www.trinitybiotech.com,,Ronan O'Caoimh,Nasdaq Global Select,55251509,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +TRIL,Trillium Therapeutics Inc.,Trillium Therapeutics,Biotechnology,Trillium Therapeutics Inc is an immuno-oncology company developing therapies for the treatment of cancer. Its SIRPaFc and CD200 monoclonal antibody targets immuno regulatory pathways that tumor cells exploit to evade the host immune system.,http://www.trilliumtherapeutics.com,,Niclas Stiernholm,NASDAQ Capital Market,21298805,Healthcare,Healthcare,Biotechnology, +TRIP,TripAdvisor Inc.,TripAdvisor,Travel & Leisure,"TripAdvisor Inc provides travel related services. Its website offers reviews on restaurants, hotels and tourist destinations. It secures revenue from providing advertisement space on its website as well as through commissions on bookings.",http://www.tripadvisor.com,TRIP.png,Stephen Kaufer,Nasdaq Global Select,8270996231,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +TRK,Speedway Motorsports Inc.,Speedway Motorsports,Travel & Leisure,"Speedway Motorsports Inc act as a promoter, marketer and sponsor of motorsports activities in the United States.",http://www.speedwaymotorsports.com,TRK.png,Marcus G. Smith,New York Stock Exchange,719059268,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +TRMB,Trimble Inc.,Trimble,Computer Hardware,"Trimble Inc provides location-based solutions used in global positioning system products. The company offers 3D laser scanning, flow and application control and monitoring systems, water management, and navigation infrastructure for various applications.",http://www.trimble.com,TRMB.png,Steven W. Berglund,Nasdaq Global Select,9573715597,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +TRMD,TORM plc,TORM plc,Transportation & Logistics,"TORM PLC owns and operates product tankers and dry bulk carriers. Its products include naphtha, gasoline, gas oil, jet fuel, and diesel oil.",http://www.torm.com,TRMD.png,Jacob Meldgaard,Nasdaq Global Select,442696790,Industrials,Industrials,Shipping & Ports,Transportation & Logistics +TRMK,Trustmark Corporation,Trustmark,Banks,"Trustmark Corp is a bank holding company. It operates through Trustmark National Bank providing financial services including Commercial Banking, Consumer Banking, Insurance, Wealth Management and Trust Services, and New Market Tax Credits.",http://www.trustmark.com,TRMK.png,Gerard R. Host,Nasdaq Global Select,2098142169,Financial Services,Financial Services,Banks - Regional - US,Banks +TRMT,Tremont Mortgage Trust,Tremont Mortgage Trust,REITs,Tremont Mortgage Trust is a real estate investment trust. It focuses on originating and investing in first mortgage loans secured by middle market and transitional commercial real estate.,http://www.trmtreit.com,,David M Blackman,NASDAQ Capital Market,27785491,Real Estate,Real Estate,REIT - Diversified,REITs +TRN,Trinity Industries Inc.,Trinity Industries,Transportation & Logistics,"Trinity Industries Inc is a diversified industrial company. The company owns businesses providing products and services to the to the energy, transportation, chemical, and construction sectors. The company generates its revenue from Rail group.",http://www.trin.net,TRN.png,Timothy R. Wallace,New York Stock Exchange,3481907013,Industrials,Industrials,Railroads,Transportation & Logistics +TRNO,Terreno Realty Corporation,Terreno Realty,REITs,"Terreno Realty Corp is a real estate investment trust engaged in the acquisition, ownership, and operation of industrial real estate. It also invests in several types of industrial real estate, including warehouse/distribution, flex and trans-shipment.",http://www.terreno.com,,W. Blake Baird,New York Stock Exchange,2375496012,Real Estate,Real Estate,REIT - Industrial,REITs +TRNS,Transcat Inc.,Transcat,Computer Hardware,"Transcat Inc is a provider of accredited calibration and laboratory instrument services and a value-added distributor of professional grade test, measurement and control instrumentation. Its business segments are Service and Distribution.",http://www.transcat.com,TRNS.png,Lee D. Rudow,NASDAQ Global Market,162871067,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +TROV,TrovaGene Inc.,TrovaGene,Medical Diagnostics & Research,"TrovaGene Inc is clinical-stage, precision medicine oncology therapeutics company. Its focus is to develop oncology therapeutics for improved cancer care and to optimize drug development by leveraging its Precision Cancer Monitoring technology.",http://www.trovagene.com,TROV.png,Thomas H. Adams,NASDAQ Capital Market,15659274,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +TROW,T. Rowe Price Group Inc.,T. Rowe Price,Asset Management,"T. Rowe Price Group Inc is a financial services holding company. It provides company sponsored U.S. mutual funds, other sponsored pooled investment vehicles, subadvisory services, separate account management, recordkeeping, and related services.",http://www.troweprice.com,TROW.png,William J. Stromberg,Nasdaq Global Select,22406400500,Financial Services,Financial Services,Asset Management, +TROX,Tronox Limited Class A $0.01 par,Tronox Limited $0.01 par,Chemicals,"Tronox Ltd is engaged in producing and marketing of titanium bearing mineral sands and titanium dioxide pigment. The Company operates under two segments, TiO2 and Alkali.",http://www.tronox.com,TROX.png,Jeffry N. Quinn,New York Stock Exchange,1153119466,Basic Materials,Basic Materials,Chemicals, +TRP,TransCanada Corporation,TransCanada,Oil & Gas - Midstream,"TransCanada Corp is an energy infrastructure company. Its business segments include, Natural Gas Pipelines, Liquid Pipelines and Energy. The company has pipeline and power generation assets in Canada, the United States, and Mexico.",http://www.transcanada.com,,Russell K. Girling,New York Stock Exchange,39005327211,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +TRPX,Therapix Biosciences Ltd.,Therapix Biosciences,Biotechnology,Therapix Biosciences Ltd focuses on creating and enhancing a portfolio of technologies and assets based on cannabinoid pharmaceuticals.,http://www.therapixbio.com,TRPX.png,Ascher Shmulewitz,NASDAQ Capital Market,16331634,Healthcare,Healthcare,Biotechnology, +TRQ,Turquoise Hill Resources Ltd.,Turquoise Hill Resources,Metals & Mining,"Turquoise Hill Resources Ltd is a mining company engaged in the operation and further development of the Oyu Tolgoi copper-gold mine in southern Mongolia, which is the Company's principal and only material mineral resource property.",http://www.turquoisehill.com,,Jeffery D. Tygesen,New York Stock Exchange,3350503591,Basic Materials,Basic Materials,Copper,Metals & Mining +TRS,TriMas Corporation,TriMas,Industrial Products,"TriMas Corp is an engineered and applied products company. It designs, manufactures, closure and dispensing systems, blind bolts, fasteners, rivets, gaskets, cylinders, natural-gas-powered engines and parts, and gas supplied to various industries.",http://www.trimascorp.com,,Thomas Amato,Nasdaq Global Select,1344660653,Industrials,Industrials,Diversified Industrials,Industrial Products +TRST,TrustCo Bank Corp NY,TrustCo Bank NY,Banks,"Trustco Bank Corp N Y is a savings and loan holding company. It is engaged in providing general banking services to individuals, partnerships, and corporations.",http://www.trustcobank.com,TRST.png,Robert J. Mccormick,Nasdaq Global Select,761672920,Financial Services,Financial Services,Banks - Regional - US,Banks +TRT,Trio-Tech International,Trio-Tech International,Semiconductors,"Trio-Tech International is a provider of third-party semiconductor testing and burn-in services primarily through its laboratories in Southeast Asia. The company's segments include Manufacturing, Testing services, Distribution and Real Estate.",http://www.triotech.com,,Siew Wai Yong,NYSE American,11166930,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +TRTN,Triton International Limited,Triton International Limited,Consulting & Outsourcing,"Triton International Ltd operates as a lessor of intermodal containers. The company also lease chasis which are used for the transportation of containers. The operating segments are Equipment leasing, and Equipment trading.",http://www.ir.trtn.com,,Brian M. Sondey,New York Stock Exchange,2569567973,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +TRTX,TPG RE Finance Trust Inc.,TPG RE Finance Trust,REITs,"TPG RE Finance Trust Inc originates and acquires a diversified portfolio of commercial real estate related assets, consisting of senior loans, senior participation interests in first mortgage loans, and commercial mortgage-backed securities.",https://www.tpgrefinance.com,TRTX.png,Greta Guggenheim,New York Stock Exchange,1324597166,Real Estate,Real Estate,REIT - Diversified,REITs +TRU,TransUnion,TransUnion,Business Services,"TransUnion is a risk and information solutions provider. It obtains financial, credit, alternative credit, identity, bankruptcy, lien, judgment, insurance claims, automotive and other relevant information.",http://www.transunion.com,TRU.png,James M. Peck,New York Stock Exchange,11619236500,Industrials,Industrials,Business Services, +TRUE,TrueCar Inc.,TrueCar,Online Media,"TrueCar Inc operates as an Internet-based information, technology, and communication services company. It operates its platform for affinity group marketing partners, such as USAA and consumer reports, financial institutions, and other large enterprises.",http://www.true.com,,Victor A Perry,Nasdaq Global Select,1007285423,Technology,Technology,Internet Content & Information,Online Media +TRUP,Trupanion Inc.,Trupanion,Insurance - Specialty,"Trupanion Inc is an insurance service provider. The company offers medical insurance for cats and dogs throughout the United States, Canada and Puerto Rico. Its segments include subscription business and other business.",http://www.trupanion.com,TRUP.png,Darryl Rawlings,NASDAQ Global Market,919215285,Financial Services,Financial Services,Insurance - Specialty, +TRV,The Travelers Companies Inc.,The Travelers Companies,Insurance - Property & Casualty,"The Travelers Companies Inc operates in property and casualty insurance industry. Its operations are divided into three segments: Business Insurance, Bond & Specialty Insurance and Personal Insurance.",https://www.travelers.com,TRV.png,Alan D. Schnitzer,New York Stock Exchange,33092344000,Financial Services,Financial Services,Insurance - Property & Casualty, +TRVG,trivago N.V.,trivago N.V.,Travel & Leisure,trivago NV develops and operates an online platform for travelers. Its platform allows travelers to make informed decisions by personalizing their hotel search and providing access to a deep supply of hotel information and prices.,http://www.trivago.com,TRVG.png,Rolf Schromgens,Nasdaq Global Select,1922630978,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +TRVN,Trevena Inc.,Trevena,Biotechnology,"Trevena Inc is a clinical stage biopharmaceutical company. It discovers, develops and commercialize therapeutics that use a novel approach to target G protein coupled receptors.",http://www.trevenainc.com,TRVN.png,Carrie L. Bourdow,Nasdaq Global Select,109490139,Healthcare,Healthcare,Biotechnology, +TRX,Tanzanian Royalty Exploration Corporation,Tanzanian Royalty Exploration,Metals & Mining,"Tanzanian Royalty Exploration Corp is a mineral resource company with exploration stage properties, which engages in acquisition of interests in the exploration of natural resource properties and the development of those properties where warranted.",http://www.tanzanianroyalty.com,,Jeffrey Duvall,NYSE American,73222353,Basic Materials,Basic Materials,Gold,Metals & Mining +TRXC,TransEnterix Inc.,TransEnterix,Medical Instruments & Equipment,"TransEnterix Inc is a medical device company engaged in the development and commercialization of a robotic assisted surgical system called the SurgiBot System. The SurgiBot System is a single-port, robotically enhanced laparoscopic surgical platform.",http://www.transenterix.com,TRXC.png,Todd M. Pope,NYSE American,553265751,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +TS,Tenaris S.A. American Depositary Shares,Tenaris S.A. American Depositary Shares,Oil & Gas - Services,Tenaris SA is a global manufacturer of welded steel casing and tubing for oil and gas drilling projects. The company also manufactures various diameter pipes for oil and gas transportation projects and other industrial uses.,http://www.tenaris.com,TS.png,Paolo Rocca,New York Stock Exchange,15004623109,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +TSBK,Timberland Bancorp Inc.,Timberland Bancorp,Banks,Timberland Bancorp Inc is a bank holding company. The company through its holding as a community-oriented bank that offers a variety of savings products to its retail customers while concentrating its lending activities on real estate mortgage loans.,http://www.timberlandbank.com,TSBK.png,Michael R. Sand,NASDAQ Global Market,235826303,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +TSC,TriState Capital Holdings Inc.,TriState Capital,Banks,"TriState Capital Holdings Inc is a bank holding company. The company through its subsidiaries provides banking products and services serving the middle-market businesses in markets throughout the states of Pennsylvania, Ohio, New Jersey and New York.",https://www.tristatecapitalbank.com,,James F. Getz,Nasdaq Global Select,612227889,Financial Services,Financial Services,Banks - Regional - US,Banks +TSCAP,TriState Capital Holdings Inc. Dep Shs Rep 1/40th Int 6.75% Srs A Non-Cum Pfd,TriState Capital Dep Shs Rep 1/40th Int 6.75% Srs Non-Cum Pfd,Banks,"TriState Capital Holdings Inc is a bank holding company. The company through its subsidiaries provides banking products and services serving the middle-market businesses in markets throughout the states of Pennsylvania, Ohio, New Jersey and New York.",https://www.tristatecapitalbank.com,,James F. Getz,Nasdaq Global Select,750845524,Financial Services,Financial Services,Banks - Regional - US,Banks +TSCO,Tractor Supply Company,Tractor Supply Company,Retail - Apparel & Specialty,Tractor Supply Co is an operator of rural lifestyle retail stores in the United States. It is engaged in supplying the needs of recreational farmers and ranchers as well as tradesmen and small businesses.,http://www.tractorsupplyco.com,TSCO.png,Gregory A. Sandfort,Nasdaq Global Select,10809126182,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +TSE,Trinseo S.A.,Trinseo S.A.,Autos,"Trinseo SA operates in the rubber and plastic industry. It manufactures and markets emulsion polymers and plastics, including various specialty and technologically differentiated products. The majority of revenue comes from Europe.",http://www.trinseo.com,TSE.png,Christopher D. Pappas,New York Stock Exchange,2113073400,Consumer Cyclical,Consumer Cyclical,Rubber & Plastics,Autos +TSEM,Tower Semiconductor Ltd.,Tower Semiconductor,Semiconductors,"Tower Semiconductor Ltd is a pure-play independent specialty foundry dedicated to the manufacture of semiconductors. It manufactures ICs on silicon wafers, using the customer's proprietary circuit designs.",http://www.towerjazz.com,TSEM.png,Russell C. Ellwanger,Nasdaq Global Select,1549496047,Technology,Technology,Semiconductors, +TSG,The Stars Group Inc.,The Stars,Travel & Leisure,"The Stars Group Inc is a gambling company operating online, mobile, and land-based casinos. The company offers real and simulated gambling along with games such as poker through its online platform at its desktop and mobile outlets.",http://www.starsgroup.com,TSG.png,Rafael Ashkenazi,Nasdaq Global Select,4671330855,Consumer Cyclical,Consumer Cyclical,Gambling,Travel & Leisure +TSI,TCW Strategic Income Fund Inc.,TCW Strategic Income Fund,Asset Management,Tcw Strategic Income Fund Inc operates as a closed end management investment company. Its investment objective is to seek a total return comprised of current income and capital appreciation by investing in wide range of securities.,http://www.tcw.com,TSI.png,David S. DeVito,New York Stock Exchange,257509568,Financial Services,Financial Services,Asset Management, +TSLA,Tesla Inc.,Tesla,Autos,"Tesla Inc is a vertically integrated sustainable energy company. It designs, develops, manufactures and sells high-performance fully electric vehicles and electric vehicle powertrain components.",https://www.tesla.com,TSLA.png,Elon Musk,Nasdaq Global Select,54932162739,Consumer Cyclical,Consumer Cyclical,Auto Manufacturers,Autos +TSLF,THL Credit Senior Loan Fund of Beneficial Interest,THL Credit Senior Loan Fund of Beneficial Interest,Asset Management,THL Credit Senior Loan Fund is an alternative credit investment manager. Its investment strategies and credit expertise accommodate a spectrum of targeted return profiles.,http://www.thlcredit.com,TSLF.png,Brian Good,New York Stock Exchange,114178256,Financial Services,Financial Services,Asset Management, +TSLX,TPG Specialty Lending Inc.,TPG Specialty Lending,Asset Management,TPG Specialty Lending Inc is a US-based specialty finance company focused on lending to middle-market companies. The company generates revenues primarily in the form of interest income from the investments it holds.,http://www.tpgspecialtylending.com,TSLX.png,Joshua Easterly,New York Stock Exchange,1304387339,Financial Services,Financial Services,Asset Management, +TSM,Taiwan Semiconductor Manufacturing Company Ltd.,Taiwan Semiconductor Manufacturing Company,Semiconductors,"Taiwan Semiconductor Manufacturing Co Ltd engages in the manufacturing, selling, packaging, testing and computer-aided design of integrated circuits and other semiconductor devices. In addition, it also manufactures masks.",http://www.tsmc.com,TSM.png,Mark Liu / C.C Wei,New York Stock Exchange,197252400660,Technology,Technology,Semiconductors, +TSN,Tyson Foods Inc.,Tyson Foods,Consumer Packaged Goods,"Tyson Foods Inc processes and distributes value-added beef, chicken pork, prepared foods and related allied products, including animal and pet food ingredients. Its product brands are Wright, Jimmy Dean, Hillshire Farm, Ball Park and Sara Lee.",http://www.tysonfoodsinc.com,TSN.png,Noel W. White,New York Stock Exchange,22446643283,Consumer Defensive,Consumer Defensive,Farm Products,Consumer Packaged Goods +TSQ,Townsquare Media Inc. Class A,Townsquare Media,Entertainment,"Townsquare Media Inc is an entertainment and media company offering digital marketing solutions in the United States and Canada. It owns and operates radio stations, social media properties focusing the small and mid-cap companies.",http://www.townsquaremedia.com,TSQ.png,Dhruv Prasad / Bill Wilson,New York Stock Exchange,116322552,Consumer Cyclical,Consumer Cyclical,Broadcasting - Radio,Entertainment +TSRI,TSR Inc.,TSR,Application Software,TSR Inc is primarily engaged in the business of providing contract computer programming services to its customers. The company offers technical computer personnel to supplement its in-house information technology (IT) capabilities.,http://www.tsrconsulting.com,TSRI.png,Christopher Hughes,NASDAQ Capital Market,10530387,Technology,Technology,Software - Application,Application Software +TSS,Total System Services Inc.,Total System Services,Credit Services,"Total System Services Inc is a payment solutions provider. It provides services to financial and nonfinancial institutions. Its services include issuing services, acquiring services, prepaid solutions and merchant solutions.",http://www.tsys.com,TSS.png,M. Troy Woods,New York Stock Exchange,16811981184,Financial Services,Financial Services,Credit Services, +TST,TheStreet Inc.,TheStreet,Brokers & Exchanges,"TheStreet Inc is a financial news and information provider. Its business-to-business and business-to-consumer content and products provide individuals, institutional investors, and advisors with actionable information from the finance and business.",http://www.thestreet.com,TST.png,David Callaway,NASDAQ Capital Market,109430125,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +TSU,TIM Participacoes S.A. American Depositary Shares (Each representing 5),TIM Participacoes S.A. American Depositary Shares (Each representing 5),Communication Services,"Tim Participacoes SA is a part of the telecom industry. It operates as a mobile, fixed, long-distance and data transmission operator.",http://www.tim.com.br,TSU.png,Stefano De Angelis,New York Stock Exchange,8246036610,Communication Services,Communication Services,Telecom Services, +TTC,Toro Company (The),Toro Company (The),Industrial Products,"The Toro Co manufactures tools and equipment for outdoor maintenance. The company develops products such as reel and rotary riding products, trim cutting and walking mowers, greens rollers, turf sprayer equipment, and underground irrigation systems.",http://www.thetorocompany.com,TTC.png,Richard M. Olson,New York Stock Exchange,6347385454,Industrials,Industrials,Tools & Accessories,Industrial Products +TTD,The Trade Desk Inc.,The Trade Desk,Application Software,The Trade Desk Inc provides technology platform for ad buyers. It provides a self-service platform that enables clients to purchase and manage data-driven digital advertising campaigns using their own teams.,http://www.thetradedesk.com,TTD.png,Jeffrey Terry Green,NASDAQ Global Market,6686312805,Technology,Technology,Software - Application,Application Software +TTEC,TTEC Holdings Inc.,TTEC,Business Services,"TTEC Holdings Inc is engaged in designing and managing customers front-to-back office processes, offering sales and marketing solutions, developing customer engagement strategies and leveraging communication.",http://www.ttec.com,TTEC.png,Kenneth D. Tuchman,Nasdaq Global Select,1557630556,Industrials,Industrials,Business Services, +TTEK,Tetra Tech Inc.,Tetra Tech,Engineering & Construction,Tetra Tech Inc provides consulting and engineering services to various industries. The company specializes in providing water-related services for public and private clients. It offers services from planning and forecasting to execution and maintenance.,http://www.tetratech.com,,Dan L. Batrack,Nasdaq Global Select,3045887502,Industrials,Industrials,Engineering & Construction, +TTGT,TechTarget Inc.,TechTarget,Online Media,TechTarget Inc operates websites that publishes content to help reach IT professionals and executives. It offers free content and primarily collects information about its registered members for IT vendors to generate qualified sales leads.,http://www.techtarget.com,TTGT.png,Michael Cotoia,NASDAQ Global Market,402664029,Technology,Technology,Internet Content & Information,Online Media +TTI,Tetra Technologies Inc.,Tetra,Oil & Gas - Services,"Tetra Technologies Inc is a geographically diversified oil and gas services company. It is engaged in completion of fluids and associated products and services, water management, frac flowback, production well testing, and offshore rig cooling.",http://www.tetratec.com,,Stuart M. Brightman,New York Stock Exchange,297933691,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +TTM,Tata Motors Ltd Limited,Tata Motors Limited,Autos,"Tata Motors Ltd is an automotive manufacturer. The company's product portfolio includes motor vehicles and trucks. Some of its brands include Tata its flagship brand, Jaguar, and Land Rover. It is based in India and sells its products worldwide.",http://www.tatamotors.com,TTM.png,Guenter Butschek,New York Stock Exchange,8296064152,Consumer Cyclical,Consumer Cyclical,Auto Manufacturers,Autos +TTMI,TTM Technologies Inc.,TTM,Computer Hardware,TTM Technologies Inc is a printed circuit board manufacturer. Its operating segment includes Printed Circuit Boards and electro-mechanical solutions. The company generates a majority of its revenue from the sale of Printed Circuit Boards.,http://www.ttmtechnologies.com,,Thomas T. Edman,Nasdaq Global Select,1200583007,Technology,Technology,Contract Manufacturers,Computer Hardware +TTNP,Titan Pharmaceuticals Inc.,Titan Pharmaceuticals,Biotechnology,Titan Pharmaceuticals Inc is a specialty pharmaceutical company. The company is primarily engaged in the development of pharmaceutical products.,http://www.titanpharm.com,TTNP.png,Sunil Bhonsle,NASDAQ Capital Market,610080,Healthcare,Healthcare,Biotechnology, +TTOO,T2 Biosystems Inc.,T2 Biosystems,Medical Diagnostics & Research,"T2 Biosystems Inc is an in vitro diagnostic company. It has developed the proprietary platform that enables direct detection of pathogens, biomarkers and other abnormalities across various unpurified patient sample types.",http://www.t2biosystems.com,,John McDonough,NASDAQ Global Market,160741452,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +TTP,Tortoise Pipeline & Energy Fund Inc.,Tortoise Pipeline & Energy Fund,Asset Management,"Tortoise Pipeline & Energy Fund Inc is a non-diversified, closed-end management investment company. It invests in equity securities of North American pipeline companies that transport natural gas, natural gas liquids, crude oil and refined products.",http://www.tortoiseadvisors.com,TTP.png,P. Bradley Adams,New York Stock Exchange,153542429,Financial Services,Financial Services,Asset Management, +TTPH,Tetraphase Pharmaceuticals Inc.,Tetraphase Pharmaceuticals,Biotechnology,"Tetraphase Pharmaceuticals Inc is a clinical-stage biopharmaceutical company. It creates novel antibiotics for serious and life-threatening multidrug-resistant infections. Its pipeline products are ERAVACYCLINE, TP-271, and TP-6076.",http://www.tphase.com,TTPH.png,Guy Macdonald,Nasdaq Global Select,68104661,Healthcare,Healthcare,Biotechnology, +TTS,Tile Shop Hldgs Inc.,Tile Shop Hldgs,Retail - Apparel & Specialty,"Tile Shop Holdings Inc is a retailer of manufactured and natural stone tiles, setting and maintenance materials, and related accessories. Its products include natural stone, ceramic, porcelain, glass, and metal tiles.",http://www.tileshop.com,TTS.png,Cabell H. Lolmaugh,Nasdaq Global Select,375120457,Consumer Cyclical,Consumer Cyclical,Home Improvement Stores,Retail - Apparel & Specialty +TTWO,Take-Two Interactive Software Inc.,Take-Two Interactive Software,Application Software,"Take-Two Interactive Software Inc is a developer, marketer and publisher of interactive entertainment for consumers around the globe. It develops and publishes products through its two wholly-owned labels Rockstar Games and 2K.",http://www.take2games.com,TTWO.png,Strauss Zelnick,Nasdaq Global Select,12215057485,Technology,Technology,Electronic Gaming & Multimedia,Application Software +TU,Telus Corporation,Telus,Communication Services,"TELUS Corp is engaged in providing phone, Internet access, and television services to residential and business customers. It also offers cloud-based services to business customers through its data centers.",http://www.telus.com,TU.png,Darren Entwistle,New York Stock Exchange,21366846682,Communication Services,Communication Services,Telecom Services, +TUES,Tuesday Morning Corp.,Tuesday Morning,Retail - Defensive,"Tuesday Morning Corp is principally engaged in operating discount retail stores in US. It offers a broad range of merchandise, including decorative home accessories, furniture, housewares, crafts, goods related to pets, and seasonal goods.",http://www.tuesdaymorning.com,TUES.png,Steven R. Becker,Nasdaq Global Select,114663273,Consumer Defensive,Consumer Defensive,Discount Stores,Retail - Defensive +TUP,Tupperware Brands Corporation,Tupperware Brands,Packaging & Containers,"Tupperware Brands Corp is a direct selling consumer products company. It sells food preparation, storage, and serving products as well as cookware and microfiber textiles under the Tupperware brand name.",http://www.tupperwarebrands.com,TUP.png,Patricia A. Stitzel,New York Stock Exchange,1334031377,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +TUR,iShares MSCI Turkey ETF,iShares MSCI Turkey ETF,,"The investment seeks to track the investment results of the MSCI Turkey Investable Market Index (IMI). + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The underlying index consists of stocks traded primarily on the Istanbul Stock Exchange (ISE). The underlying index may include large-, mid- or small- capitalization companies. The fund is non-diversified.",http://www.ishares.com,TUR.png,,NASDAQ Global Market,591931500,,,, +TURN,180 Degree Capital Corp.,180 Degree Capital,Asset Management,180 Degree Capital Corp is a non-diversified management investment company operating as a business development company. It invests in companies commercializing and integrating products enabled by disruptive technologies in the life sciences.,http://www.180degreecapital.com,,Kevin Rendino,NASDAQ Global Market,60095736,Financial Services,Financial Services,Asset Management, +TUSA,First Trust Total US Market AlphaDEX ETF,First Trust Total US Market AlphaDEX ETF,,"The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the NASDAQ AlphaDEX® Total US Market Index. + The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the index. The advisor, using an ""indexing"" investment approach, attempts to replicate, before fees and expenses, the performance of the index. The index is a modified equal-dollar weighted index, comprised of U.S. exchange-listed securities of companies with capital appreciation potential.",http://www.ftportfolios.com,TUSA.png,,NASDAQ Global Market,16287465,,,, +TUSK,Mammoth Energy Services Inc.,Mammoth Energy Services,Oil & Gas - Integrated,"Mammoth Energy Services Inc is an integrated, growth-oriented oilfield service company serving companies engaged in the exploration and development of North American onshore unconventional oil and natural gas reserves.",http://www.mammothenergy.com,TUSK.png,Arty Straehla,Nasdaq Global Select,1019534345,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +TUZ,PIMCO 1-3 Year US Treasury Index Exchage-Traded Fund,PIMCO 1-3 Year US Treasury Index Exchage-Traded Fund,,"The investment seeks total return that closely corresponds, before fees and expenses, to the total return of the ICE BofAML 1-3 Year US Treasury Index. + The fund invests at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities of the ICE BofAML 1-3 Year US Treasury Index (the ""underlying index""). The underlying index is an unmanaged index comprised of U.S. dollar denominated sovereign debt securities publicly issued by the U.S. Treasury having a maturity of at least 1 year and less than 3 years.",http://www.pimcoetfs.com/fundinfo,,,NYSE Arca,57772800,,,, +TV,Grupo Televisa S.A.,Grupo Televisa S.A.,Entertainment,"Grupo Televisa SAB is one of the largest media company. The company operates broadcast channels in Mexico and produces pay-television channels for its subscribers in North America, Asia, Europe, and Latin America.",http://www.televisa.com,TV.png,Bernardo Gomez Martinez / Alfonso De Angoitia Noriega,New York Stock Exchange,7564833328,Consumer Cyclical,Consumer Cyclical,Broadcasting - TV,Entertainment +TVC,Tennessee Valley Authority,Tennessee Valley Authority,Utilities - Regulated,,http://www.tva.gov,TVC.png,,New York Stock Exchange,0,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +TVPT,Travelport Worldwide Limited,Travelport Worldwide Limited,Travel & Leisure,"Travelport Worldwide Ltd is a global distribution system (GDS) operator. It provides distribution, technology, payment, mobile and other solutions for the travel and tourism industry.",http://www.travelport.com,TVPT.png,Gordon Wilson,New York Stock Exchange,1983151421,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +TVTY,Tivity Health Inc.,Tivity Health,Health Care Providers,"Tivity Health Inc is engaged in providing fitness and health improvement programs. The company's products include SilverSneakers fitness program for older adults, Prime Fitness and WholeHealth Living.",http://www.tivityhealth.com,,Donato J. Tramuto,Nasdaq Global Select,903480161,Healthcare,Healthcare,Medical Care,Health Care Providers +TWI,Titan International Inc. (DE),Titan International (DE),Farm & Construction Machinery,"Titan International Inc is a manufacturer of wheels, tires, wheel and tire assemblies, and undercarriage systems and components for off-highway vehicles. It operates through three segments namely Agricultural, Earthmoving/Construction, and Consumer.",http://www.titan-intl.com,TWI.png,Paul G. Reitz,New York Stock Exchange,334336709,Industrials,Industrials,Farm & Construction Equipment,Farm & Construction Machinery +TWIN,Twin Disc Incorporated,Twin Disc Incorporated,Industrial Products,"Twin Disc Inc designs, manufactures and sells marine and heavy duty off-highway power transmission equipment. Its products include marine transmissions, surface drives, propellers, boat management systems, power-shift transmissions and controls systems.",http://www.twindisc.com,,John H. Batten,Nasdaq Global Select,211167006,Industrials,Industrials,Diversified Industrials,Industrial Products +TWLO,Twilio Inc. Class A,Twilio,Application Software,"Twilio Inc provides a cloud communications platform that enables developers to build, scale and operate communications within software applications through the cloud as a pay-as- you-go service.",http://www.twilio.com,TWLO.png,Jeff Lawson,New York Stock Exchange,11345356137,Technology,Technology,Software - Application,Application Software +TWLV,Twelve Seas Investment Company,Twelve Seas Investment Company,Conglomerates,Twelve Seas Investment Co is a blank check company.,,,Dimitri Elkin,NASDAQ Capital Market,266986630,Industrials,Industrials,Conglomerates, +TWMC,Trans World Entertainment Corp.,Trans World Entertainment,Retail - Apparel & Specialty,"Trans World Entertainment Corp is a specialty retailer of music, video and video game products in the United States. It operates a chain of retail entertainment stores and e-commerce sites.",http://www.twec.com,,Michael Feurer,NASDAQ Global Market,22190409,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +TWN,Taiwan Fund Inc. (The),Taiwan Fund (The),Asset Management,Taiwan Fund Inc is a closed-end management investment company. Its investment objective is to seek long-term capital appreciation through investment primarily in equity securities listed in Taiwan.,https://www.thetaiwanfund.com,,,New York Stock Exchange,133023347,Financial Services,Financial Services,Asset Management, +TWNK,Hostess Brands Inc.,Hostess Brands,Consumer Packaged Goods,"Hostess Brands Inc is a packaged food company. The Company is engaged in developing, manufacturing, marketing, selling and distributing fresh baked sweet goods in the United States.",http://www.hostessbrands.com,TWNK.png,Andrew P. Callahan,NASDAQ Capital Market,1479435318,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +TWO,Two Harbors Investment Corp,Two Harbors Investment,REITs,"Two Harbors Investment Corp is a REIT. It focuses on investing, financing and managing residential mortgage-backed securities, residential mortgage loans, mortgage servicing rights, commercial real estate debt and other financial assets.",http://www.twoharborsinvestment.com,TWO.png,Thomas E. Siering,New York Stock Exchange,3628185473,Real Estate,Real Estate,REIT - Residential,REITs +TWOU,2U Inc.,2U,Application Software,2U Inc is engaged in providing cloud-based software-as-a-service platform. Its platform enables nonprofit colleges and universities to deliver education to qualified students anywhere.,http://www.2u.com,TWOU.png,Christopher J. Paucek,Nasdaq Global Select,3454504580,Technology,Technology,Software - Infrastructure,Application Software +TWST,Twist Bioscience Corporation,Twist Bioscience,Medical Diagnostics & Research,,https://www.twistbioscience.com,TWST.png,Emily M. Leproust,Nasdaq Global Select,634078108,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +TWTR,Twitter Inc.,Twitter,Online Media,"Twitter Inc is a social networking platform for public self-expression and conversation in real time. Its services are live, which includes live commentary, live connections, and live conversations. It generates a majority of its revenue from advertising.",https://www.twitter.com,TWTR.png,Jack Dorsey,New York Stock Exchange,25920571659,Technology,Technology,Internet Content & Information,Online Media +TX,Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value),Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value),Steel,"Ternium SA is a producer of steel products. It is engaged in manufacturing and processing of flat and long steel products for construction, home appliances, capital goods, container, food, energy and automotive industries.",http://www.ternium.com,TX.png,Maximo Vedoya,New York Stock Exchange,5987384149,Basic Materials,Basic Materials,Steel, +TXMD,TherapeuticsMD Inc.,TherapeuticsMD,Drug Manufacturers,TherapeuticsMD Inc is a women's health care company focused on creating and commercializing products targeted exclusively for women. It is engaged in pre-commercialization activities for advanced hormone therapy pharmaceutical product.,http://www.therapeuticsmd.com,TXMD.png,Robert G. Finizio,Nasdaq Global Select,1378521490,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +TXN,Texas Instruments Incorporated,Texas Instruments Incorporated,Semiconductors,"Texas Instruments Inc designs and makes semiconductors that it sells to electronics designers and manufacturers. It also manufactures digital signal processors used in wireless communications, and microcontrollers used in various electronics applications.",http://www.ti.com,TXN.png,Richard K. Templeton,Nasdaq Global Select,95961109248,Technology,Technology,Semiconductors, +TXRH,Texas Roadhouse Inc.,Texas Roadhouse,Restaurants,"Texas Roadhouse Inc is a full-service casual dining restaurant chain, offering an assortment of steaks, ribs, fish, seafood, chicken, pork chops, vegetable plates, hamburgers, salads, and sandwiches.",http://www.texasroadhouse.com,TXRH.png,W. Kent Taylor,Nasdaq Global Select,4468308928,Consumer Cyclical,Consumer Cyclical,Restaurants, +TXT,Textron Inc.,Textron,Aerospace & Defense,"Textron Inc is engaged in the aerospace industry. Its primary products include aircraft and related defense equipment. Its segments include Textron Aviation, Bell, Textron Systems and Industrial, and Finance.",http://www.textron.com,TXT.png,Scott C. Donnelly,New York Stock Exchange,13132068643,Industrials,Industrials,Aerospace & Defense, +TY,Tri Continental Corporation,Tri Continental,Asset Management,Tri-Continental Corp is a United States based closed-end management investment company. Its investment objective is to produce future growth of both capital and income while providing reasonable current income.,http://www.columbiathreadneedleus.com,TY.png,Christopher O. Petersen,New York Stock Exchange,1398047954,Financial Services,Financial Services,Asset Management, +TYBS,Direxion Daily 20 Year Treasury Bear 1X Shares,Direxion Daily 20 Year Treasury Bear 1X Shares,,"The investment seeks daily investment results, before fees and expenses, of 100% of the inverse (or opposite) of the daily performance of the ICE U.S. Treasury 20+ Year Bond Index. + The fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short exposure to the index equal to at least 80% of the fund's net assets (plus borrowing for investment purposes). The index is a market value weighted index that includes publicly issued U.S. Treasury securities that have a remaining maturity of greater than 20 years. The fund is non-diversified.",http://www.direxioninvestments.com/,TYBS.png,,NYSE Arca,5117520,,,, +TYD,Direxion Daily 10-Yr Treasury Bull 3x Shrs,Direxion Daily 10-Yr Treasury Bull 3x Shrs,,"The investment seeks daily investment results, before fees and expenses, of 300% of the daily performance of the ICE U.S. Treasury 7-10 Year Bond Index. + The fund invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the index, exchange-traded funds (""ETFs"") that track the index and other financial instruments that provide daily leveraged exposure to the index or ETFs that track the index. The index is a market value weighted index that includes publicly issued U.S. Treasury securities that have a remaining maturity of greater than seven years and less than or equal to ten years. It is non-diversified.",http://www.direxioninvestments.com/,TYD.png,,NYSE Arca,13055700,,,, +TYG,Tortoise Energy Infrastructure Corporation,Tortoise Energy Infrastructure,Asset Management,Tortoise Energy Infrastructure Corp seeks to provide a high level of current income to stockholders. It invest in fixed income and dividend-paying equity securities of power and energy infrastructure companies.,http://www.tortoiseadvisors.com,TYG.png,P. Bradley Adams,New York Stock Exchange,1329864077,Financial Services,Financial Services,Asset Management, +TYHT,Shineco Inc.,Shineco,Drug Manufacturers,"Shineco Inc through its subsidiaries, produces, distributes, and sells health and well-being focused plantbased products under the Tenethealth and Tenet Bojian brands in China.",http://www.tyht.com,,Yuying Zhang,NASDAQ Capital Market,15209001,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +TYL,Tyler Technologies Inc.,Tyler,Application Software,"Tyler Technologies Inc is a provider of integrated information management solutions and services to address the information technology needs in areas of operations for cities, counties, schools and other local government entities.",http://www.tylertech.com,TYL.png,H. Lynn Moore,New York Stock Exchange,7919556195,Technology,Technology,Software - Application,Application Software +TYME,Tyme Technologies Inc.,Tyme,Biotechnology,Tyme Technologies Inc is a clinical-stage pharmaceutical company focused on discovering and developing targeted cancer therapeutics for a broad range of oncology indications. The Company is developing proprietary combination drug product.,http://www.tymeinc.com,TYME.png,Steve Hoffman,NASDAQ Capital Market,267816513,Healthcare,Healthcare,Biotechnology, +TYNS,Direxion Daily 7 10 Year Treasury Bear 1X Shares,Direxion Daily 7 10 Year Treasury Bear 1X Shares,,"The investment seeks daily investment results, before fees and expenses, of 100% of the inverse (or opposite) of the daily performance of the ICE U.S. Treasury 7-10 Year Bond Index. + The fund invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse or short exposure to the index equal to at least 80% of the fund's net assets (plus borrowing for investment purposes). The index is a market value weighted index that includes publicly issued U.S. Treasury securities that have a remaining maturity of greater than seven years and less than or equal to ten years. The fund is non-diversified.",http://www.direxioninvestments.com/,TYNS.png,,NYSE Arca,1411273,,,, +TYO,Direxion Daily 10-Yr Treasury Bear 3x Shrs,Direxion Daily 10-Yr Treasury Bear 3x Shrs,,"The investment seeks daily investment results before fees and expenses of 300% of the inverse (or opposite) of the daily performance of the ICE U.S. Treasury 7-10 Year Bond Index. + The fund invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse or short leveraged exposure to the index equal to at least 80% of the fund's net assets (plus borrowing for investment purposes). The index is a market value weighted index that includes publicly issued U.S. Treasury securities that have a remaining maturity of greater than seven years and less than or equal to ten years. It is non-diversified.",http://www.direxioninvestments.com/,TYO.png,,NYSE Arca,17018750,,,, +TYPE,Monotype Imaging Holdings Inc.,Monotype Imaging,Application Software,"Monotype Imaging Holdings Inc is a provider of type, technology and expertise for creative applications and consumer electronics, or CE, devices. The business is organized as Creative Professional and Original equipment manufacturers (OEM).",http://www.monotype.com,TYPE.png,Scott E. Landers,Nasdaq Global Select,693344158,Technology,Technology,Software - Application,Application Software +TZA,Direxion Small Cap Bear 3X Shares,Direxion Small Cap Bear 3X Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the inverse (or opposite) of the daily performance of the Russell 2000® Index. + The fund invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the index equal to at least 80% of the fund's net assets (plus borrowing for investment purposes). The index measures the performance of approximately 2,000 small-capitalization companies in the Russell 3000® Index, based on a combination of their market capitalization and current index membership. It is non-diversified.",http://www.direxioninvestments.com/,TZA.png,,NYSE Arca,410048771,,,, +TZAC,Tenzing Acquisition Corp.,Tenzing Acquisition,Asset Management,,,,Rahul Nayar,NASDAQ Capital Market,82650630,Financial Services,Financial Services,Asset Management, +TZOO,Travelzoo,Travelzoo,Online Media,"Travelzoo is an internet media company, which informs subscribers, as well as millions of Web site users, about the travel and entertainment deals available from thousands of Companies.",http://www.travelzoo.com,TZOO.png,Holger Bartel,Nasdaq Global Select,163496084,Technology,Technology,Internet Content & Information,Online Media +UA,Under Armour Inc. Class C,Under Armour C,Manufacturing - Apparel & Furniture,"Under Armour Inc is a developer, marketer and distributor of branded performance apparel, footwear and accessories for men, women and youth. It markets its products under the brand name of Under Armour, Heatgear, Coldgear, and Allseasongear.",http://www.underarmour.com,UA.png,Kevin A. Plank,New York Stock Exchange,8595183830,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +UAA,Under Armour Inc. Class A,Under Armour,Manufacturing - Apparel & Furniture,"Under Armour Inc is a developer, marketer and distributor of branded performance apparel, footwear and accessories for men, women and youth. It markets its products under the brand name of Under Armour, Heatgear, Coldgear, and Allseasongear.",http://www.underarmour.com,UAA.png,Kevin A. Plank,New York Stock Exchange,9377583193,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +UAG,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes UBS Bloomberg CMCI Agriculture ETN,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes UBS Bloomberg CMCI Agriculture ETN,,"The investment seeks to track the price and performance yield, before fees and expenses, of the UBS Bloomberg CMCI Agriculture Total Return index. + The fund is designed to be representative of the entire liquid forward curve of each commodity in the index. The index measures the collateralized returns from a diversified basket of agriculture futures contracts. It is comprised of the 12 agriculture futures contracts included in the CMCI with three target maturities for each individual commodity.",http://www.ubs.com,UAG.png,,NYSE Arca,3043290,,,, +UAL,United Continental Holdings Inc.,United Continental,Airlines,United Continental Holdings Inc is a holding company. It transports people and cargo through its mainline and regional operations.,http://www.unitedcontinentalholdings.com,,Oscar Munoz,Nasdaq Global Select,24305187872,Industrials,Industrials,Airlines, +UAMY,United States Antimony Corporation,United States Antimony,Metals & Mining,"United States Antimony Corp is a fully integrated mining, transportation, milling and smelting company. It is in the business of production and sale of antimony, silver, gold and zeolite products.",http://www.usantimony.com,UAMY.png,John C. Lawrence,NYSE American,38446011,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +UAN,CVR Partners LP representing Limited Partner Interests,CVR Partners representing Limited Partner Interests,Agriculture,CVR Partners LP is a manufacturer and supplier of nitrogen fertilizer products. Its principal products include Urea Ammonium Nitrate (UAN) and ammonia. The company's product sales are heavily weighted toward UAN.,http://www.cvrpartners.com,,Mark A. Pytosh,New York Stock Exchange,402154554,Basic Materials,Basic Materials,Agricultural Inputs,Agriculture +UAVS,AgEagle Aerial Systems Inc.,AgEagle Aerial Systems,Computer Hardware,AgEagle Aerial Systems Inc is a leading FAA 333 exempt provider of state-of-the-art Unmanned Aerial Vehicle data acquisition drones for precision agriculture. Its drone technology is able to easily and quickly capture aerial images of crop health.,http://www.ageagle.com,UAVS.png,Barrett Mooney,NYSE American,5141568,Technology,Technology,Computer Systems,Computer Hardware +UBA,Urstadt Biddle Properties Inc.,Urstadt Biddle Properties,REITs,"Urstadt Biddle Properties Inc is a real estate investment trust. The Company is engaged in the acquisition, ownership and management of commercial real estate. Its properties consist of neighborhood and community shopping centers & office buildings.",http://www.ubproperties.com,UBA.png,Willing L. Biddle,New York Stock Exchange,861125138,Real Estate,Real Estate,REIT - Retail,REITs +UBCP,United Bancorp Inc.,United Bancorp,Banks,"United Bancorp Inc is a bank holding company. It offers banking and financial services, which includes accepting demand, savings and time deposits and granting commercial, real estate & consumer loans.",http://www.unitedbancorp.com,,Scott A. Everson,NASDAQ Capital Market,65499120,Financial Services,Financial Services,Banks - Regional - US,Banks +UBFO,United Security Bancshares,United Security Bancshares,Banks,"United Security Bancshares operates as the holding for United Security Bank. It provides commercial banking services to the business and professional community, and individuals located in Fresno, Madera, and Kern Counties.",http://www.unitedsecuritybank.com,UBFO.png,Dennis R. Woods,Nasdaq Global Select,176753267,Financial Services,Financial Services,Banks - Regional - US,Banks +UBG,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes UBS Bloomberg CMCI Gold ETN,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes UBS Bloomberg CMCI Gold ETN,,"The investment seeks to track the price and performance yield, before fees and expenses, of the UBS Bloomberg CMCI Gold Total Return index. + The fund is designed to be representative of the entire liquid forward curve of the gold contracts. The index measures the collateralized returns from a basket of gold futures contracts. It is comprised of the gold futures contracts included in the CMCI with five target maturities.",http://www.ubs.com,UBG.png,,NYSE Arca,6618928,,,, +UBNK,United Financial Bancorp Inc.,United Financial Bancorp,Banks,"United Financial Bancorp Inc, through its subsidiaries, provides traditional banking products and services to business organizations and individuals offering products such as residential and commercial real estate loans, and commercial business loans.",https://www.bankatunited.com,UBNK.png,William Crawford,Nasdaq Global Select,772970998,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +UBNT,Ubiquiti Networks Inc.,Ubiquiti Networks,Communication Equipment,Ubiquiti Networks Inc provides wireless and wireline network equipment for small Internet service providers and small- and midsize-business integrators.,http://www.ubnt.com,UBNT.png,Robert J. Pera,Nasdaq Global Select,7831189848,Technology,Technology,Communication Equipment, +UBOH,United Bancshares Inc.,United Bancshares,Banks,"United Bancshares Inc through its subsidiary provides commercial and retail banking services including checking accounts, savings & money market accounts, certificates of deposit, wealth and treasury management services.",http://www.theubank.com,UBOH.png,Brian D. Young,NASDAQ Global Market,73544208,Financial Services,Financial Services,Banks - Regional - US,Banks +UBP,Urstadt Biddle Properties Inc.,Urstadt Biddle Properties,REITs,"Urstadt Biddle Properties Inc is a real estate investment trust. The Company is engaged in the acquisition, ownership and management of commercial real estate. Its properties consist of neighborhood and community shopping centers & office buildings.",http://www.ubproperties.com,UBP.png,Willing L. Biddle,New York Stock Exchange,684034096,Real Estate,Real Estate,REIT - Retail,REITs +UBS,UBS Group AG Registered,UBS AG Registered,Banks,"UBS Group AG operates as a financial services provider and a bank in Switzerland. It provides wealth management, investment banking, asset management services and personal & corporate banking.",http://www.ubs.com,UBS.png,Sergio Ermotti,New York Stock Exchange,48449528010,Financial Services,Financial Services,Banks - Global,Banks +UBSH,Union Bankshares Corporation,Union Bankshares,Banks,"Union Bankshares Corp is a financial holding company and a bank holding company. The Company through its community bank subsidiary provides financial services including banking, trust, and wealth management services.",http://investors.bankatunion.com,UBSH.png,John Asbury,Nasdaq Global Select,2628601204,Financial Services,Financial Services,Banks - Regional - US,Banks +UBSI,United Bankshares Inc.,United Bankshares,Banks,"United Bankshares Inc is a bank holding company. It offers commercial, retail and community banking services and products. The company operates in two segments namely Community banking and Mortgage Banking.",http://www.ubsi-inc.com,,Richard M. Adams,Nasdaq Global Select,3720482024,Financial Services,Financial Services,Banks - Regional - US,Banks +UBT,ProShares Ultra 20+ Year Treasury,ProShares Ultra 20+ Year Treasury,,"The investment seeks daily investment results that correspond to two times (2x) the daily performance of the ICE U.S. Treasury 20+ Year Bond Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index includes publicly- issued U.S. Treasury securities that have a remaining maturity greater than twenty years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. The fund is non-diversified.",http://www.proshares.com,UBT.png,,NYSE Arca,32338250,,,, +UBX,Unity Biotechnology Inc.,Unity Biotechnology,Biotechnology,"Unity Biotechnology Inc operates as a biotechnology company. The firm focuses on age-associated diseases such as arthritis, vision loss and cognitive decline.",http://www.unitybiotechnology.com,UBX.png,Keith R. Leonard,Nasdaq Global Select,488529333,Healthcare,Healthcare,Biotechnology, +UCBI,United Community Banks Inc.,United Community Banks,Banks,"United Community Banks Inc is a financial services provider. The company functions through the Union Community Bank, which provides retail and corporate banking services, including checking, savings, and time deposit accounts.",http://www.ucbi.com,UCBI.png,H. Lynn Harton,Nasdaq Global Select,2087817929,Financial Services,Financial Services,Banks - Regional - US,Banks +UCC,ProShares Ultra Consumer Services,ProShares Ultra Consumer Services,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the Dow Jones U.S. Consumer ServicesSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index seeks to measure the stock performance of certain U.S. companies in the consumer services sector of the U.S. equity market. The fund is non-diversified.",http://www.proshares.com,UCC.png,,NYSE Arca,20871000,,,, +UCFC,United Community Financial Corp.,United Community Financial,Banks,"United Community Financial Corporation is a US-based financial services company which provides consumer banking, business banking, and investment services in Ohio and western Pennsylvania.",http://www.ucfconline.com,,Gary M. Small,Nasdaq Global Select,470163334,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +UCI,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes UBS Bloomberg CMCI ETN,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes UBS Bloomberg CMCI ETN,,"The investment seeks to track the price and performance yield, before fees and expenses, of the UBS Bloomberg Constant Maturity Commodity index. + The fund is designed to be a diversified benchmark for commodities as an asset class. The index is comprised of 28 futures contracts with up to five different maturities for each individual commodity.",http://www.ubs.com,UCI.png,,NYSE Arca,78941551,,,, +UCO,ProShares Ultra Bloomberg Crude Oil,ProShares Ultra Bloomberg Crude Oil,,"The investment seeks to provide daily investment results (before fees and expenses) that correspond to twice the daily performance of the Bloomberg WTI Crude Oil SubindexSM. +The “Ultra” funds seek results for a single day that match (before fees and expenses) two times (2x) the daily performance of a benchmark. It does not seek to achieve their stated objective over a period greater than a single day. The Bloomberg WTI Crude Oil SubindexSM is designed to track crude oil futures prices.",http://www.proshares.com,UCO.png,,NYSE Arca,439265764,,,, +UCTT,Ultra Clean Holdings Inc.,Ultra Clean,Semiconductors,"Ultra Clean Holdings Inc, through its subsidiaries, manufactures and supplies production tools, modules and subsystems for the semiconductor capital equipment industry. Its principal markets include North America, Asia and Europe.",http://www.uct.com,UCTT.png,James P. Scholhamer,Nasdaq Global Select,492358964,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +UDN,Invesco DB USD Index Bearish,Invesco DB USD Index Bearish,,"The investment seeks to track the changes, whether positive or negative, in the level of the Deutsche Bank Short US Dollar Index Futures Index. + The index reflects the changes in market value over time, whether positive or negative, of a short position in the DX Contract which expires during the months of March, June, September and December. The fund seeks to track the index by establishing short positions in DX Contracts. DX Contracts are linked to the six underlying currencies, or the index currencies, of the U.S. Dollar index (USDX®), or the USDX®. The index currencies are Euro, Japanese Yen, British Pound, Canadian Dollar, Swedish Krona and Swiss Franc.",,,,NYSE Arca,33600840,,,, +UDOW,ProShares UltraPro Dow30,ProShares UltraPro Dow30,,"The investment seeks daily investment results, before fees and expenses, that correspond to three times (3x) the daily performance of the Dow Jones Industrial AverageSM. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a price-weighted index and includes 30 large-cap, ""blue-chip"" U.S. stocks, excluding utility and transportation companies. The fund is non-diversified.",http://www.proshares.com,UDOW.png,,NYSE Arca,544258000,,,, +UDR,UDR Inc.,UDR,REITs,"UDR Inc is a self-administered real estate investment trust. It owns, acquires, renovates, develops and manages apartment communities.",http://www.udr.com,UDR.png,Thomas W. Toomey,New York Stock Exchange,12053667993,Real Estate,Real Estate,REIT - Residential,REITs +UE,Urban Edge Properties of Beneficial Interest,Urban Edge Properties of Beneficial Interest,REITs,"Urban Edge Properties is a Maryland real estate investment trust. The company owns, manages, acquires, develops, redevelops and operates retail real estate in high barrier-to-entry markets.",http://www.uedge.com,UE.png,Jeffrey S. Olson,New York Stock Exchange,2318117710,Real Estate,Real Estate,REIT - Diversified,REITs +UEC,Uranium Energy Corp.,Uranium Energy,Metals & Mining,"Uranium Energy Corp is engaged in uranium mining and related activities including exploration, pre-extraction, extraction and processing on uranium projects located in the United States and Parguay.",http://www.uraniumenergy.com,UEC.png,Amir Adnani,NYSE American,249251035,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +UEIC,Universal Electronics Inc.,Universal Electronics,Computer Hardware,"Universal Electronics Inc is engaged in developing and manufacturing a series of electronic products, including wireless control products, audio-video accessories, intelligent wireless automation components, and software.",http://www.uei.com,UEIC.png,Paul D. Arling,Nasdaq Global Select,389315269,Technology,Technology,Consumer Electronics,Computer Hardware +UEPS,Net 1 UEPS Technologies Inc.,Net 1 UEPS,Business Services,Net 1 UEPS Technologies Inc provides payment solutions and transaction processing services across multiple industries. The Company also provides financial services.,http://www.net1.com,,Herman G. Kotze,Nasdaq Global Select,196645381,Industrials,Industrials,Business Services, +UFAB,Unique Fabricating Inc.,Unique Fabricating,Autos,"Unique Fabricating Inc is a United States-based company, which is engaged in the engineering and manufacturing of components for customers in the automotive and industrial appliance market.",http://www.uniquefab.com,,John Weinhardt,NYSE American,53261689,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +UFCS,United Fire Group Inc,United Fire,Insurance - Property & Casualty,United Fire Group Inc is engaged in the business of writing property and casualty insurance and life insurance and selling annuities. Its operations are divided into two segments: property and casualty insurance and life insurance.,http://www.unitedfiregroup.com,UFCS.png,Randy A. Ramlo,Nasdaq Global Select,1332814283,Financial Services,Financial Services,Insurance - Property & Casualty, +UFI,Unifi Inc.,Unifi,Homebuilding & Construction,Unifi Inc is a multi-national manufacturing company that processes and sells high-volume commodity yarns. It is engaged in selling yarns made from polyester and nylon.,http://www.unifi.com,UFI.png,Kevin D. Hall,New York Stock Exchange,384384285,Consumer Cyclical,Consumer Cyclical,Textile Manufacturing,Homebuilding & Construction +UFPI,Universal Forest Products Inc.,Universal Forest Products,Forest Products,"Universal Forest Products Inc and its subsidiaries supply wood and wood-alternative products to three primary markets namely retail,industrial and construction.",http://www.ufpi.com,UFPI.png,,Nasdaq Global Select,1881130082,Basic Materials,Basic Materials,Lumber & Wood Production,Forest Products +UFPT,UFP Technologies Inc.,UFP,Packaging & Containers,UFP Technologies Inc is a U.S. based company designing and manufacturing various high-performance cushion packaging and specialty foam and plastic products for industrial and consumer products.,http://www.ufpt.com,UFPT.png,R. Jeffrey Bailly,NASDAQ Capital Market,236753677,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +UFS,Domtar Corporation (NEW),Domtar (NEW),Forest Products,"Domtar Corp designs, manufactures, markets, and distributes various fiber-based products. It offers communication papers, specialty and packaging papers, and adult incontinence products.",http://www.domtar.com,UFS.png,John D. Williams,New York Stock Exchange,3180504019,Basic Materials,Basic Materials,Paper & Paper Products,Forest Products +UG,United-Guardian Inc.,United-Guardian,Consumer Packaged Goods,"United-Guardian Inc is a manufacturer and distributor of personal care products such as cosmetics mainly in the United States. Its portfolio also includes pharmaceuticals, medical lubricants, healthcare solutions.",http://www.u-g.com,,Kenneth H. Globus,NASDAQ Global Market,91206421,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +UGA,United States Gasoline Fund LP,United States Gasoline Fund,,"The investment seeks the daily changes in percentage terms of the spot price of gasoline, for delivery to the New York harbor, as measured by the daily changes in the price of a specified short-term futures contract on gasoline called the “Benchmark Futures Contract,” less UGA’s expenses. + The fund invests in futures contracts for gasoline, other types of gasoline, crude oil, diesel-heating oil, natural gas and other petroleum-based fuels. The Benchmark Futures Contract is the futures contract on gasoline as traded on the New York Mercantile Exchange that is the near month contract to expire, except when the near month contract is within two weeks of expiration.",http://www.unitedstatesgasolinefund.com,,,NYSE Arca,35887500,,,, +UGE,ProShares Ultra Consumer Goods,ProShares Ultra Consumer Goods,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the Dow Jones U.S. Consumer GoodsSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index seeks to measure the stock performance of certain U.S. companies in the consumer goods sector of the U.S. equity market. The fund is non-diversified.",http://www.proshares.com,UGE.png,,NYSE Arca,5953050,,,, +UGI,UGI Corporation,UGI,Utilities - Regulated,"UGI Corp through its subsidiaries distributes, stores, transports and markets energy products and related services. It is a retail distributor of propane and butane, provides natural gas and electric services.",http://www.ugicorp.com,UGI.png,John L. Walsh,New York Stock Exchange,9846670008,Utilities,Utilities,Utilities - Regulated Gas,Utilities - Regulated +UGL,ProShares Ultra Gold,ProShares Ultra Gold,,"The investment seeks to provide daily investment results (before fees and expenses) that correspond to twice (200%) the daily performance of gold bullion as measured by the U.S. Dollar p.m. fixing price for delivery in London. +The “Ultra” funds seek results for a single day that match (before fees and expenses) two times (2x) the daily performance of a benchmark. It does not seek to achieve their stated objective over a period greater than a single day.",http://www.proshares.com,UGL.png,,NYSE Arca,89585000,,,, +UGP,Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one),Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one),Oil & Gas - Refining & Marketing,"Ultrapar Participacoes SA through its subsidiaries is engaged in distribution of LPG (liquefied petroleum gas) and fuel and related businesses, production and marketing of chemicals, and storage services for liquid bulk.",http://www.ultra.com.br,UGP.png,Frederico Curado,New York Stock Exchange,8443882426,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +UHAL,Amerco,Amerco,Consulting & Outsourcing,"Amerco Inc provides trucks and trailers on rent, sells moving supplies, towing accessories, propane and rents fixed and portable moving and storage units to the ""do-it-yourself"" mover and management of self-storage properties owned by others.",http://www.amerco.com,,Edward J. Shoen,Nasdaq Global Select,7126940743,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +UHS,Universal Health Services Inc.,Universal Health Services,Health Care Providers,"Universal Health Services Inc owns and operates acute care hospitals, behavior health centers, surgical hospitals, ambulatory surgery centers, and radiation oncology centers.",http://www.uhsinc.com,UHS.png,Alan B. Miller,New York Stock Exchange,12509985368,Healthcare,Healthcare,Medical Care,Health Care Providers +UHT,Universal Health Realty Income Trust,Universal Health Realty Income Trust,REITs,"Universal Health Realty Income Trust is a health-care REIT. It holds interest in various property portfolios including hospitals, medical office buildings, and child-care centers. It operates its business in the United States.",http://www.uhrit.com,,Alan B. Miller,New York Stock Exchange,977816304,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +UIHC,United Insurance Holdings Corp.,United Insurance,Insurance - Property & Casualty,United Insurance Holdings Corp is a holding company primarily engaged in the residential and commercial property and casualty insurance business in the United States.,http://www.upcinsurance.com,,John Forney,NASDAQ Capital Market,698499393,Financial Services,Financial Services,Insurance - Property & Casualty, +UIS,Unisys Corporation,Unisys,Application Software,"Unisys Corp provides IT (Information Technology) outsourcing solutions and technology products to clients primarily in the government, financial services, and transportation sectors. The company operates in two segments namely Services and Technology.",http://www.unisys.com,UIS.png,Peter A. Altabef,New York Stock Exchange,669442778,Technology,Technology,Information Technology Services,Application Software +UJB,ProShares Ultra High Yield,ProShares Ultra High Yield,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the Markit iBoxx $ Liquid High Yield Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a market-value weighted index designed to provide a balanced representation of U.S. dollar denominated high yield corporate bonds for sale within the United States by means of including the most liquid high yield corporate bonds available. The fund is non-diversified.",http://www.proshares.com,UJB.png,,NYSE Arca,3265000,,,, +UL,Unilever PLC,Unilever PLC,Consumer Packaged Goods,"Unilever PLC is engaged in the household products industry. The company is a supplier of fast moving consumer goods. Its areas of operations are personal care, home care, foods and refreshment.",http://www.unilever.com,UL.png,Alan Jope,New York Stock Exchange,142787604000,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +ULBI,Ultralife Corporation,Ultralife,Industrial Products,"Ultralife Corp designs, manufactures, installs & maintains power and communications systems including; rechargeable and non-rechargeable batteries, charging systems, communications and electronics systems and accessories, and custom engineered systems.",https://www.ultralifecorporation.com,,Michael D. Popielec,NASDAQ Global Market,131881935,Industrials,Industrials,Diversified Industrials,Industrial Products +ULE,ProShares Ultra Euro,ProShares Ultra Euro,,"The investment seeks results for a single day that match (before fees and expenses) two times (2x) the daily performance of the U.S. dollar price of the euro. +The fund seeks to meet its investment objective by investing under normal market conditions in any one of, or combinations of, Financial Instruments (including swap agreements, futures contracts and forward contracts) based on the fund’s benchmark. It will also hold cash or cash equivalents such as U.S. Treasury securities or other high credit quality, short-term fixed-income or similar securities for direct investment or as collateral for Financial Instruments.",http://www.proshares.com,ULE.png,,NYSE Arca,8184000,,,, +ULH,Universal Logistics Holdings Inc.,Universal Logistics,Transportation & Logistics,"Universal Logistics Holdings Inc is a provider of customized transportation & logistics solutions in United States, Mexico, Canada & Colombia. Its transportation services include dry van, flatbed, heavy haul, refrigerated, shuttle & switching operations.",https://www.universallogistics.com,,Jeff Rogers,Nasdaq Global Select,622183201,Industrials,Industrials,Trucking,Transportation & Logistics +ULTA,Ulta Beauty Inc.,Ulta Beauty,Retail - Apparel & Specialty,"Ulta Beauty Inc operates as a beauty retailer in the United States. It offers cosmetics, fragrance, skin, hair care products and salon services.",http://www.ulta.com,ULTA.png,Mary N. Dillon,Nasdaq Global Select,17303725182,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +ULTI,The Ultimate Software Group Inc.,The Ultimate Software,Application Software,"The Ultimate Software Group Inc is a provider of human capital management software solutions. Its UltiPro product suite includes human resources, payroll, and benefits management functionality.",http://www.ultimatesoftware.com,ULTI.png,Scott Scherr,Nasdaq Global Select,10406281336,Technology,Technology,Software - Infrastructure,Application Software +UMBF,UMB Financial Corporation,UMB Financial,Banks,UMB Financial Corp is in the business of providing financial solutions in the United States. Its service portfolio comprises of banking and asset management solutions.,http://www.umb.com,UMBF.png,J. Mariner Kemper,Nasdaq Global Select,3285347336,Financial Services,Financial Services,Banks - Regional - US,Banks +UMC,United Microelectronics Corporation (NEW),United Microelectronics (NEW),Semiconductors,"United Microelectronics Corp manufactures integrated circuits wafers and related electronic products. It is also engaged in developing, manufacturing and providing solar energy and new generation light-emitting diode.",http://www.umc.com,UMC.png,,New York Stock Exchange,4376224968,Technology,Technology,Semiconductors, +UMDD,UltraPro MidCap400,UltraPro MidCap400,,"The investment seeks daily investment results, before fees and expenses, that correspond to three times (3x) the daily performance of the S&P MidCap 400®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a measure of mid-size company U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 400 U.S. operating companies and real estate investment trusts selected through a process. The fund is non-diversified.",http://www.proshares.com,UMDD.png,,NYSE Arca,24095000,,,, +UMH,UMH Properties Inc.,UMH Properties,REITs,UMH Properties Inc is in the business of ownership and operation of manufactured home communities - leasing manufactured home spaces on a month-to-month basis to private manufactured home owners.,http://www.umh.com,UMH.png,Samuel A. Landy,New York Stock Exchange,517900818,Real Estate,Real Estate,REIT - Residential,REITs +UMPQ,Umpqua Holdings Corporation,Umpqua,Banks,"Umpqua Holdings Corp is the holding company of Umpqua Bank. It provides community banking services involving banking, wealth management, mortgage, and other financial services in the United States.",http://www.umpquaholdingscorp.com,UMPQ.png,Cort L. O'Haver,Nasdaq Global Select,3915032625,Financial Services,Financial Services,Banks - Regional - US,Banks +UMRX,Unum Therapeutics Inc.,Unum Therapeutics,Biotechnology,Unum Therapeutics Inc is a clinical-stage biopharmaceutical company focused on the development and commercialization of novel immunotherapy products designed to harness the power of a patient's immune system to cure cancer.,https://www.unumrx.com,UMRX.png,Charles Wilson,Nasdaq Global Select,123856519,Healthcare,Healthcare,Biotechnology, +UN,Unilever NV,Unilever NV,Consumer Packaged Goods,"Unilever NV is engaged in the household products industry. The company is a supplier of fast moving consumer goods. Its areas of operations are personal care, home care, foods and refreshment.",http://www.unilever.nl,UN.png,Paul G J M Polman,New York Stock Exchange,145166526000,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +UNAM,Unico American Corporation,Unico American,Insurance - Property & Casualty,"Unico American Corp is an insurance holding company that underwrites property and casualty insurance; provides property, casualty, and health insurance; and provides insurance premium financing and membership association services.",http://www.crusaderinsurance.com,,Cary L. Cheldin,NASDAQ Global Market,34549241,Financial Services,Financial Services,Insurance - Property & Casualty, +UNB,Union Bankshares Inc.,Union Bankshares,Banks,"Union Bankshares Inc is a bank holding company for Union Bank, which offers retail and commercial banking services to its customers through its branches, ATMs, telebanking, and internet banking systems.",http://www.ublocal.com,,David S. Silverman,NASDAQ Global Market,212489949,Financial Services,Financial Services,Banks - Regional - US,Banks +UNF,Unifirst Corporation,Unifirst,Manufacturing - Apparel & Furniture,"UniFirst Corp together with its subsidiaries is engaged in designing, manufacturing, personalizing, renting, cleaning, delivering and selling uniforms & protective clothing, including shirts, jackets, coveralls, lab coats and specialized protective wear.",http://www.unifirst.com,UNF.png,Steven S. Sintros,New York Stock Exchange,2649594597,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +UNFI,United Natural Foods Inc.,United Natural Foods,Retail - Defensive,"United Natural Foods Inc acts as a wholesale distributor of natural, organic and specialty foods and nonfood products across North America. Its products include produce, perishables and frozen foods, nutritional supplements and sports nutrition.",http://www.unfi.com,UNFI.png,Steven L. Spinner,New York Stock Exchange,690155156,Consumer Defensive,Consumer Defensive,Food Distribution,Retail - Defensive +UNG,United States Natural Gas Fund LP,United States Natural Gas Fund,,"The investment seeks to reflect the daily changes in percentage terms of the price of natural gas delivered at the Henry Hub, Louisiana, as measured by the daily changes in the price of a specified short-term futures contract. +The fund invests primarily in futures contracts for natural gas that are traded on the NYMEX, ICE Futures Europe and ICE Futures U.S. (together, “ICE Futures”) or other U.S. and foreign exchanges. The Benchmark Futures Contract is the futures contract on natural gas as traded on the New York Mercantile Exchange that is the near month contract to expire, except when the near month contract is within two weeks of expiration.",http://www.unitedstatesnaturalgasfund.com,,,NYSE Arca,263480657,,,, +UNH,UnitedHealth Group Incorporated (DE),UnitedHealth Incorporated (DE),Health Care Plans,"UnitedHealth Group Inc is a diversified health care company in the United States. It designs products, provides services and applies technologies that improve access to health and well-being services, and make health care more affordable.",http://www.unitedhealthgroup.com,UNH.png,David S. Wichmann,New York Stock Exchange,257363389184,Healthcare,Healthcare,Health Care Plans, +UNIT,Uniti Group Inc.,Uniti,REITs,"Uniti Group Inc is a real estate investment trust focused on the acquisition and construction of mission-critical communications infrastructure including but not limited to fiber, wireless towers and ground leases.",http://www.uniti.com,UNIT.png,Kenny Gunderman,Nasdaq Global Select,3575149170,Real Estate,Real Estate,REIT - Industrial,REITs +UNL,United States 12 Month Natural Gas Fund,United States 12 Month Natural Gas Fund,,"The investment seeks to reflect the daily changes in percentage terms of the price of natural gas delivered at the Henry Hub, Louisiana, as measured by the daily changes in the price of a specified short-term futures contracts on natural gas. + The Benchmark Futures Contracts are the futures contracts on natural gas as traded on the New York Mercantile Exchange (the ""NYMEX”) that are the near month contract to expire and the contracts for the following 11 months, for a total of 12 consecutive months’ contracts, except when the near month contract is within two weeks of expiration.",http://www.unitedstates12monthnaturalgasfund.com,UNL.png,,NYSE Arca,4680000,,,, +UNM,Unum Group,Unum,Insurance - Life,Unum Group is a financial services provider. Its services include insurance and non-insurance products and services.,http://www.unum.com,UNM.png,,New York Stock Exchange,7538073069,Financial Services,Financial Services,Insurance - Life, +UNP,Union Pacific Corporation,Union Pacific,Transportation & Logistics,"Union Pacific Corp belongs to the rail transport industry. It provides railroad freight transportation services in North America. It transports coal, rocks, soda ash, and grains.",http://www.up.com,UNP.png,Lance M. Fritz,New York Stock Exchange,118077984311,Industrials,Industrials,Railroads,Transportation & Logistics +UNT,Unit Corporation,Unit,Oil & Gas - Drilling,"Unit Corp is engaged in the exploration, development, acquisition, and production of oil and natural gas properties, the land contract drilling of natural gas and oil wells, and the buying, selling, gathering, processing, and treating of natural gas.",http://www.unitcorp.com,,Larry D. Pinkston,New York Stock Exchange,870334058,Energy,Energy,Oil & Gas Drilling,Oil & Gas - Drilling +UNTY,Unity Bancorp Inc.,Unity Bancorp,Banks,"Unity Bancorp Inc conducts a traditional and community-oriented commercial banking business and offers services, including personal and business checking accounts, time deposits, money market accounts and regular savings accounts.",http://www.unitybank.com,,James A. Hughes,NASDAQ Global Market,215022112,Financial Services,Financial Services,Banks - Regional - US,Banks +UNVR,Univar Inc.,Univar,Chemicals,"Univar Inc is a distributor of commodity and specialty chemicals. The company's chemicals portfolio includes acids and bases, surfactants, glycols, inorganic compounds, alcohols, as well as general and other specialty chemicals.",http://www.univar.com,UNVR.png,David Jukes,New York Stock Exchange,3029314134,Basic Materials,Basic Materials,Chemicals, +UONE,Urban One Inc.,Urban One,Entertainment,"Urban One Inc is an urban oriented, multi-media company. Its business is radio broadcasting franchise that is the radio broadcasting operation that targets African-American and urban listeners. It owns and operates approximately 50 broadcast stations.",http://www.urban1.com,UONE.png,Alfred C. Liggins,NASDAQ Capital Market,129298805,Consumer Cyclical,Consumer Cyclical,Broadcasting - Radio,Entertainment +UONEK,Urban One Inc.,Urban One,Entertainment,"Urban One Inc is an urban oriented, multi-media company. Its business is radio broadcasting franchise that is the radio broadcasting operation that targets African-American and urban listeners. It owns and operates approximately 50 broadcast stations.",http://www.urban1.com,UONEK.png,Alfred C. Liggins,NASDAQ Capital Market,98231371,Consumer Cyclical,Consumer Cyclical,Broadcasting - Radio,Entertainment +UPL,Ultra Petroleum Corp.,Ultra Petroleum,Oil & Gas - E&P,"Ultra Petroleum Corp is an independent oil and natural gas company which is engaged in the development, production, operation, exploration and acquisition of oil and natural gas properties. Its operations are in Wyoming, and Utah.",http://www.ultrapetroleum.com,,,Nasdaq Global Select,142922964,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +UPLD,Upland Software Inc.,Upland Software,Application Software,"Upland Software Inc is the provider of cloud-based enterprise work management software. It provides a family of cloud-based enterprise work management software applications for the information technology, marketing, finance and professional services.",http://www.uplandsoftware.com,UPLD.png,John T. Mcdonald,NASDAQ Global Market,699496560,Technology,Technology,Software - Application,Application Software +UPRO,ProShares UltraPro S&P 500,ProShares UltraPro S&P 500,,"The investment seeks daily investment results, before fees and expenses, that correspond to three times (3x) the daily performance of the S&P 500® Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a measure of large-cap U.S. stock market performance. The fund is non-diversified.",http://www.proshares.com,UPRO.png,,NYSE Arca,1318474500,,,, +UPS,United Parcel Service Inc.,United Parcel Service,Transportation & Logistics,"United Parcel Service Inc is a package delivery organization and provider of supply chain management solutions. Its services include transportation, distribution, contract logistics, ground freight, ocean freight, air freight, insurance and financing.",http://www.ups.com,UPS.png,David P. Abney,New York Stock Exchange,91638690000,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +UPV,ProShares Ultra FTSE Europe,ProShares Ultra FTSE Europe,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the FTSE Developed Europe All Cap Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a free float-adjusted market cap weighted index representing the performance of large, mid and small cap companies in Developed European markets, including the UK. The fund is non-diversified.",http://www.proshares.com,UPV.png,,NYSE Arca,6450750,,,, +UPW,ProShares Ultra Utilities,ProShares Ultra Utilities,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the Dow Jones U.S. UtilitiesSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index measures the performance of certain companies in the utilities sector of the U.S. equity market. Component companies include, among others, electric utilities, gas utilities, multi-utilities and water utilities. The fund is non-diversified.",http://www.proshares.com,UPW.png,,NYSE Arca,12525000,,,, +UPWK,Upwork Inc.,Upwork,Online Media,,https://www.upwork.com,UPWK.png,Stephane Kasriel,Nasdaq Global Select,2078147522,Technology,Technology,Internet Content & Information,Online Media +UQM,UQM Technologies Inc,UQM,Autos,"UQM Technologies Inc develops, manufactures and sells power dense, high efficiency electric motors, generators, power electronic controllers and fuel cell compressors for the commercial truck, bus, automotive, marine, military and industrial markets.",http://www.uqm.com,UQM.png,Joseph R. Mitchell,NYSE American,89812612,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +URBN,Urban Outfitters Inc.,Urban Outfitters,Retail - Apparel & Specialty,"Urban Outfitters Inc is a lifestyle specialty retail company that operates under the Urban Outfitters, Anthropologie, Free People, Terrain and Bhldn brands. It also operates a Wholesale segment under the Free People brand.",http://www.urbn.com,URBN.png,Richard A. Hayne,Nasdaq Global Select,3364897767,Consumer Cyclical,Consumer Cyclical,Apparel Stores,Retail - Apparel & Specialty +URE,ProShares Ultra Real Estate,ProShares Ultra Real Estate,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the Dow Jones U.S. Real EstateSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index seeks to measure the performance of certain companies in the real estate sector of the U.S. equity market. Component companies include, among others, real estate holding and development and real estate services companies and real estate investment trusts (""REITs""). The fund is non-diversified.",http://www.proshares.com,URE.png,,NYSE Arca,135310036,,,, +URG,Ur-Energy Inc (Canada),Ur-Energy (Canada),Metals & Mining,"Ur-Energy Inc is an exploration stage mining company. It is engaged in uranium mining, recovery and processing activities, including the acquisition, exploration, development and operation of uranium mineral properties in the United States.",http://www.ur-energy.com,,Jeffrey T. Klenda,NYSE American,123934044,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +URGN,UroGen Pharma Ltd.,UroGen Pharma,Biotechnology,UroGen Pharma Ltd is a clinical stage biopharmaceutical company focused on developing novel therapies designed to change the standard of care for urological pathologies.,http://www.urogen.com,URGN.png,Elizabeth Barrett,NASDAQ Global Market,656972086,Healthcare,Healthcare,Biotechnology, +URI,United Rentals Inc.,United Rentals,Consulting & Outsourcing,"United Rentals Inc operates in the rental and leasing industry. It provides equipment on rent to construction and industrial companies, manufacturers, utilities, municipalities, homeowners, government entities.",http://www.unitedrentals.com,URI.png,Michael J. Kneeland,New York Stock Exchange,10237800878,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +UROV,Urovant Sciences Ltd.,Urovant Sciences,Biotechnology,,http://www.urovant.com,UROV.png,Keith A. Katkin,Nasdaq Global Select,272906199,Healthcare,Healthcare,Biotechnology, +URR,Market Vectors Double Long Euro ETN,Market Vectors Double Long Euro ETN,,"The investment seeks to replicate, net of expenses, the Double Long Euro Index. + As the index is two-times leveraged, for every 1% strengthening of the euro relative to the U.S. dollar, the level of the index will generally increase by 2%, while for every 1% weakening of the euro relative to the U.S. dollar, the index will generally decrease by 2%.",http://www.morganstanley.com,URR.png,,NYSE Arca,1311358,,,, +URTH,Ishares MSCI World Index Fund,Ishares MSCI World Index Fund,,"The investment seeks to track the investment results of the MSCI World Index. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is designed to measure the performance of equity securities in the top 85% of equity market capitalization, as calculated by the index provider, in certain developed market countries.",http://www.ishares.com,URTH.png,,NYSE Arca,702084000,,,, +URTY,ProShares UltraPro Russell2000,ProShares UltraPro Russell2000,,"The investment seeks daily investment results that correspond to three times (3x) the daily performance of the Russell 2000® Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a measure of small-cap U.S. stock market performance. The fund is non-diversified.",http://www.proshares.com,URTY.png,,NYSE Arca,117521000,,,, +USA,Liberty All-Star Equity Fund,Liberty All-Star Equity Fund,Asset Management,Liberty All Star Equity Fund is a closed end fund. Its objective is to provide a high level of current income and long-term capital appreciation.,http://www.all-starfunds.com,,William R. Parmentier,New York Stock Exchange,1172163840,Financial Services,Financial Services,Asset Management, +USAC,USA Compression Partners LP Representing Limited Partner Interests,USA Compression Partners Representing Limited Partner Interests,Oil & Gas - Services,"USA Compression Partners LP provides natural gas compression services under term contracts with customers in the oil and gas industry, using natural gas compressor packages that it designs, engineers, owns, operates and maintains.",http://www.usacpartners.com,,Eric D. Long,New York Stock Exchange,1439687737,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +USAK,USA Truck Inc.,USA Truck,Transportation & Logistics,USA Truck Inc is a transportation and logistics service provider. The company transports commodities throughout the continental United States and into and out of the portions of Canada. It also transports general commodities into and out of Mexico.,http://www.usa-truck.com,USAK.png,James Reed,Nasdaq Global Select,164978413,Industrials,Industrials,Trucking,Transportation & Logistics +USAP,Universal Stainless & Alloy Products Inc.,Universal Stainless & Alloy Products,Steel,"Universal Stainless & Alloy Products Inc and its subsidiaries, manufactures and markets semi-finished and finished specialty steel products. It offers stainless steel, nickel alloys, tool steel and certain other premium alloyed steels.",http://www.univstainless.com,,Dennis M. Oates,Nasdaq Global Select,159929067,Basic Materials,Basic Materials,Steel, +USAS,Americas Silver Corporation no par value,Americas Silver no par value,Metals & Mining,"Americas Silver Corp is engaged in the evaluation, acquisition, exploration, development and operation of precious metals mineral properties in North America.",http://www.americassilvercorp.com,USAS.png,Darren Blasutti,NYSE American,76745610,Basic Materials,Basic Materials,Silver,Metals & Mining +USAT,USA Technologies Inc.,USA,Application Software,"USA Technologies Inc operates in the small ticket electronic payments industry. It provides wireless, cashless, micro-transactions and networking services within the unattended Point of Sale (POS) market.",http://www.usatech.com,USAT.png,Stephen P. Herbert,NASDAQ Global Market,406806210,Technology,Technology,Software - Infrastructure,Application Software +USAU,U.S. Gold Corp.,U.S. Gold,Metals & Mining,"U.S. Gold Corp is a gold exploration and development company advancing high potential projects in Nevada and Wyoming. Its properties include Keystone project, Copper King project and Gold Bar North project.",http://www.usgoldcorp.gold,USAU.png,Edward M. Karr,NASDAQ Capital Market,16129368,Basic Materials,Basic Materials,Gold,Metals & Mining +USB,U.S. Bancorp,U.S. Bancorp,Banks,"US Bancorp is a multi-state financial holding company. It offers financial services such as lending and depository service, cash management, foreign exchange and trust and investment management services.",https://www.usbank.com,USB.png,Andrew Cecere,New York Stock Exchange,82784359315,Financial Services,Financial Services,Banks - Regional - US,Banks +USCI,United States Commodity Index Fund ETV,United States Commodity Index Fund ETV,,"The investment seeks the daily changes in percentage terms of its shares’ per share net asset value (“NAV”) to reflect the daily changes in percentage terms of the spot price of Brent crude oil. + The Benchmark Futures Contract is the futures contract on Brent crude oil as traded on the Ice Futures Europe Exchange that is the near month contract to expire, except when the near month contract is within two weeks of expiration, in which case it will be measured by the futures contract that is the next month contract to expire.",http://www.unitedstatesbrentoilfund.com,USCI.png,,NYSE Arca,465636000,,,, +USCR,U S Concrete Inc.,U S Concrete,Building Materials,"US Concrete Inc is engaged in producing and providing ready-mixed concrete, aggregates and concrete-related products and services to the construction industry in the markets in the United States.",http://www.us-concrete.com,,William J. Sandbrook,NASDAQ Capital Market,635305035,Basic Materials,Basic Materials,Building Materials, +USD,ProShares Ultra Semiconductors,ProShares Ultra Semiconductors,,"The investment seeks daily investment results that correspond to two times (2x) the daily performance of the Dow Jones U.S. SemiconductorsSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index measures the performance of certain companies in the semiconductor sub-sector of the U.S. equity market. Component companies are engaged in the production of semiconductors and other integrated chips, as well as other related products such as semiconductor capital equipment and mother-boards. The fund is non-diversified.",http://www.proshares.com,USD.png,,NYSE Arca,44982000,,,, +USDP,USD Partners LP representing limited partner interest,USD Partners representing limited partner interest,Transportation & Logistics,USD Partners LP is engaged in energy-related logistics assets which operates with two reportable segment Terminalling services and Fleet services. The group operates its business primarily through United States and Canada.,http://www.usdpartners.com,USDP.png,Daniel K. Borgen,New York Stock Exchange,306097175,Industrials,Industrials,Railroads,Transportation & Logistics +USEG,U.S. Energy Corp.,U.S. Energy,Oil & Gas - E&P,US Energy Corp is a diversified natural resource company. Its objective is to identify and strategically invest in oil and gas exploration and development opportunities with a primary focus on oil.,http://www.usnrg.com,,David Veltri,NASDAQ Capital Market,12122924,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +USFD,US Foods Holding Corp.,US Foods Holding,Retail - Defensive,"US Foods Holding Corp through its subsidiaries is engaged in marketing and distribution of fresh, frozen and dry food and non-food products to food service customers throughout the United States.",http://www.usfoods.com,USFD.png,Pietro Satriano,New York Stock Exchange,7503615095,Consumer Defensive,Consumer Defensive,Food Distribution,Retail - Defensive +USG,USG Corporation,USG,Building Materials,"USG Corp produces wallboard and ceiling tile in the United States. The company manufactures and sells gypsum wallboard (drywall), wallboard finishing materials, tile backers and underlayment, and ceiling tile and grid used for construction.",http://www.usg.com,USG.png,Jennifer F. Scanlon,New York Stock Exchange,6031162412,Basic Materials,Basic Materials,Building Materials, +USIG,iShares Broad USD Investment Grade Corporate Bond ETF,iShares Broad USD Investment Grade Corporate Bond ETF,,"The investment seeks to track the investment results of the ICE BofAML US Corporate Index (the ""underlying index""). + The fund generally invests at least 90% of its assets in securities of the underlying index. It may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, as well as in securities not included in the underlying index. The underlying index measures the performance of investment-grade corporate bonds that are U.S. dollar-denominated.",http://www.ishares.com,USIG.png,,NASDAQ Global Market,2547043000,,,, +USL,United States 12 Month Oil,United States 12 Month Oil,,"The investment seeks to reflect the daily changes in percentage terms of the spot price of light, sweet crude oil delivered to Cushing, Oklahoma, as measured by the daily changes in the average of the prices of specified short-term futures contracts on light, sweet crude oil called the “Benchmark Oil Futures Contracts. + The fund invests investing primarily in futures contracts for light, sweet crude oil, other types of crude oil, diesel-heating oil, gasoline, natural gas, and other petroleum-based fuels. The Benchmark Oil Futures Contracts are the futures contracts on light, sweet crude oil as traded on the New York Mercantile Exchange.",http://www.unitedstates12monthoilfund.com,USL.png,,NYSE Arca,60049500,,,, +USLM,United States Lime & Minerals Inc.,United States Lime & Minerals,Building Materials,"United States Lime & Minerals Inc engages in the business of manufacturing lime and lime products with interests in natural gas. The company operates its business in two segments; Lime and Limestone Operations, and Natural Gas.",http://www.uslm.com,,Timothy W. Byrne,Nasdaq Global Select,386406677,Basic Materials,Basic Materials,Building Materials, +USM,United States Cellular Corporation,United States Cellular,Communication Services,United States Cellular Corp is a wireless telecommunications service provider. Its ownership interests include consolidated and investment interests in licenses covering portions of nearly 20 states & total population of around 30 million.,http://www.uscellular.com,USM.png,Kenneth R. Meyers,New York Stock Exchange,4825737660,Communication Services,Communication Services,Telecom Services, +USMV,iShares Edge MSCI Min Vol USA,iShares Edge MSCI Min Vol USA,,"The investment seeks the investment results of the MSCI USA Minimum Volatility (USD) Index. + The fund will invest at least 90% of its assets in the component securities of the index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The index measures the performance of large and mid-capitalization equity securities listed on stock exchanges in the U.S. that, in the aggregate, have lower volatility relative to the broader U.S. equity market.",http://www.ishares.com,USMV.png,,Cboe Global Markets EDGX,21344106000,,,, +USNA,USANA Health Sciences Inc.,USANA Health Sciences,Consumer Packaged Goods,Usana Health Sciences Inc manufactures health products. Its key products include science-based nutritional and personal care products.,http://www.usanahealthsciences.com,,Kevin Guest,New York Stock Exchange,2832353986,Consumer Defensive,Consumer Defensive,Household & Personal Products,Consumer Packaged Goods +USO,United States Oil Fund,United States Oil Fund,,"The investment seeks the daily changes in percentage terms of its shares’ per share net asset value (“NAV”) to reflect the daily changes in percentage terms of the spot price of light, sweet crude oil delivered to Cushing, Oklahoma, as measured by the daily changes in the price of a specified short-term futures contract on light, sweet crude oil called the “Benchmark Oil Futures Contract,” less USO’s expenses. + USO seeks to achieve its investment objective by investing primarily in futures contracts for light, sweet crude oil, other types of crude oil, diesel-heating oil, gasoline, natural gas, and other petroleum-based fuels.",http://www.unitedstatesoilfund.com,,,NYSE Arca,1669791000,,,, +USPH,U.S. Physical Therapy Inc.,U.S. Physical Therapy,Health Care Providers,"US Physical Therapy Inc operates outpatient physical therapy and occupational therapy clinics across US which provide treatment for orthopedic disorders, sports-related injuries, and work-related injuries.",http://www.usph.com,USPH.png,Christopher J. Reading,New York Stock Exchange,1379721563,Healthcare,Healthcare,Medical Care,Health Care Providers +USRT,iShares Core U.S. REIT,iShares Core U.S. REIT,,"The investment seeks to track the investment results of the FTSE Nareit Equity REITS Index composed of U.S. real estate equities. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The index measures the performance of U.S. listed equity real estate investment trusts (""REITs""), excluding infrastructure REITs, mortgage REITs, and timber REITs.",http://www.ishares.com,USRT.png,,NYSE Arca,1048023750,,,, +UST,ProShares Ultra 7-10 Year Treasury,ProShares Ultra 7-10 Year Treasury,,"The investment seeks daily investment results that correspond to two times (2x) the daily performance of the ICE U.S. Treasury 7-10 Year Bond Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index includes publicly- issued U.S. Treasury securities that have a remaining maturity of greater than seven years and less than or equal to ten years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. The fund is non-diversified.",http://www.proshares.com,UST.png,,NYSE Arca,47362000,,,, +USV,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes UBS Bloomberg CMCI Silver ETN,E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes UBS Bloomberg CMCI Silver ETN,,"The investment seeks to track the price and performance yield, before fees and expenses, of the UBS Bloomberg CMCI Silver Total Return index. + The fund is designed to be representative of the entire liquid forward curve of the silver contracts. The index measures the collateralized returns from a basket of silver futures contracts. It is comprised of the silver futures contracts included in the CMCI with five target maturities.",http://www.ubs.com,USV.png,,NYSE Arca,3979660,,,, +USWS,U.S. Well Services Inc.,U.S. Well Services,Industrial Products,Matlin & Partners Acquisition Corp is a blank check company.,http://www.uswellservices.com,USWS.png,Joel Broussard,NASDAQ Capital Market,520565902,Industrials,Industrials,Diversified Industrials,Industrial Products +USX,U.S. Xpress Enterprises Inc. Class A,U.S. Xpress Enterprises,Transportation & Logistics,"U S Xpress Enterprises Inc is a tuck load carrier. The company's segments include Truckload and Brokerage. The Truckload segment offers asset-based truckload services, and Brokerage segment is engaged in non-asset-based freight brokerage services.",https://www.usxpress.com,USX.png,William Eric Fuller,New York Stock Exchange,371408775,Industrials,Industrials,Trucking,Transportation & Logistics +UTF,Cohen & Steers Infrastructure Fund Inc,Cohen & Steers Infrastructure Fund,Asset Management,Cohen & Steers Select Utility Fund Inc is a diversified closed-end management investment company. The primary investment objective of the Fund is total return with an emphasis on income.,https://www.cohenandsteers.com,UTF.png,Adam M. Derechin,New York Stock Exchange,1995629982,Financial Services,Financial Services,Asset Management, +UTG,Reaves Utility Income Fund of Beneficial Interest,Reaves Utility Income Fund of Beneficial Interest,Asset Management,Reaves Utility Income Fund is a closed-end management investment company. The company's investment objective is to provide a high level of after-tax income and total return consisting primarily of tax-advantaged dividend income and capital appreciation.,http://www.utilityincomefund.com,,Jeremy O. May,NYSE American,1538653412,Financial Services,Financial Services,Asset Management, +UTHR,United Therapeutics Corporation,United Therapeutics,Biotechnology,United Therapeutics Corp is engaged in the healthcare sector. Its core offering includes pharmaceutical products to address unmet medical needs of patients.,http://www.unither.com,,Martine A. Rothblatt,Nasdaq Global Select,5089238903,Healthcare,Healthcare,Biotechnology, +UTI,Universal Technical Institute Inc,Universal Technical Institute,Education,"Universal Technical Institute Inc is an educational institution. It provides undergraduate degree, as well as certificate programs for technicians in the automotive, diesel, collision repair, motorcycle and marine fields.",http://www.uti.edu,UTI.png,Kimberly J. Mcwaters,New York Stock Exchange,88778949,Consumer Defensive,Consumer Defensive,Education & Training Services,Education +UTL,UNITIL Corporation,UNITIL,Utilities - Regulated,"Unitil Corp is a local distributor of electricity and natural gas throughout its service territory in the states of New Hampshire, Massachusetts and Maine. Its business segments are utility gas operations, utility electric operations and non-regulated.",http://www.unitil.com,UTL.png,Thomas P. Meissner,New York Stock Exchange,779759911,Utilities,Utilities,Utilities - Diversified,Utilities - Regulated +UTMD,Utah Medical Products Inc.,Utah Medical Products,Medical Instruments & Equipment,"Utah Medical Products Inc is in the business of producing medical devices that are predominantly proprietary, disposable and for hospital use. The firm's product includes Electrosurgical Pens, Footswitches, Fuses, Dispersive Pads and others.",http://www.utahmed.com,UTMD.png,Kevin L. Cornwell,Nasdaq Global Select,370184544,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +UTSI,UTStarcom Holdings Corp,UTStarcom,Communication Services,"UTStarcom Holdings Corp is a telecom infrastructure provider. The company is engaged in developing technology that will serve the rapidly growing demand for bandwidth from mobile, streaming and other applications.",http://www.utstar.com,,Tim Ti,Nasdaq Global Select,127780579,Communication Services,Communication Services,Telecom Services, +UTX,United Technologies Corporation,United,Aerospace & Defense,United Technologies Corp is a diversified industrial conglomerate. It provides high technology products and services to the building systems and aerospace industries.,http://www.utc.com,UTX.png,Gregory J. Hayes,New York Stock Exchange,103580202594,Industrials,Industrials,Aerospace & Defense, +UUP,Invesco DB USD Index Bullish Fund,Invesco DB USD Index Bullish Fund,,"The investment seeks to track the changes, whether positive or negative, in the level of the Deutsche Bank Short US Dollar Index Futures Index. + The index reflects the changes in market value over time, whether positive or negative, of a short position in the DX Contract which expires during the months of March, June, September and December. The fund seeks to track the index by establishing short positions in DX Contracts. DX Contracts are linked to the six underlying currencies, or the index currencies, of the U.S. Dollar index (USDX®), or the USDX®. The index currencies are Euro, Japanese Yen, British Pound, Canadian Dollar, Swedish Krona and Swiss Franc.",,,,NYSE Arca,388057021,,,, +UUU,Universal Security Instruments Inc.,Universal Security Instruments,Consulting & Outsourcing,Universal Security Instruments Inc is a US-based manufacturer and distributor of safety and security devices. The company markets a line of residential smoke and carbon monoxide alarms under the trade names UNIVERSAL and USI Electric.,http://www.universalsecurity.com,UUU.png,Harvey B. Grossblatt,NYSE American,3053011,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +UUUU,Energy Fuels Inc (Canada),Energy Fuels (Canada),Metals & Mining,"Energy Fuels Inc together with its subsidiary is engaged in the extraction and recovery of uranium properties in the United States. The company operates in two segments, ISR Uranium and Conventional Uranium.",http://www.energyfuels.com,UUUU.png,Mark Chalmers,NYSE American,295435135,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +UVE,UNIVERSAL INSURANCE HOLDINGS INC,UNIVERSAL INSURANCE,Insurance - Property & Casualty,"Universal Insurance Holdings Inc is a vertically integrated insurance holding company, which through its various subsidiaries, covers insurance underwriting, distribution, claims processing and exposure management.",http://www.universalinsuranceholdings.com,,Sean P. Downes,New York Stock Exchange,1304966869,Financial Services,Financial Services,Insurance - Property & Casualty, +UVSP,Univest Financial Corporation,Univest Financial,Banks,Univest Corp of Pennsylvania provides commercial and consumer banking and a full range of banking and trust services.,http://www.univest.net,,Jeffrey M. Schweitzer,Nasdaq Global Select,710403578,Financial Services,Financial Services,Banks - Regional - US,Banks +UVV,Universal Corporation,Universal,Tobacco Products,Universal Corp is a leaf tobacco supplier. It is engaged in procuring and processing flue-cured and burley leaf tobacco for manufacturers of consumer tobacco products.,http://www.universalcorp.com,,George C. Freeman,New York Stock Exchange,1402996816,Consumer Defensive,Consumer Defensive,Tobacco,Tobacco Products +UWM,ProShares Ultra Russell2000,ProShares Ultra Russell2000,,"The investment seeks daily investment results that correspond to two times (2x) the daily performance of the Russell 2000® Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a float-adjusted, market capitalization-weighted index containing approximately 2000 of the smallest companies in the Russell 3000® Index or approximately 8% of the total market capitalization of the Russell 3000® Index, which in turn represents approximately 98% of the investable U.S. equity market. It is non-diversified.",http://www.proshares.com,UWM.png,,NYSE Arca,150328000,,,, +UWN,Nevada Gold & Casinos Inc.,Nevada Gold & Casinos,Travel & Leisure,"Nevada Gold & Casinos Inc is a gaming company. The Company is engaged in the financing, developing, owning and operating gaming properties & projects and its gaming facility operations are located in the USA.",http://www.nevadagold.com,,Michael Shaunnessy,NYSE American,43881457,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +UXI,ProShares Ultra Industrials,ProShares Ultra Industrials,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the Dow Jones U.S. IndustrialsSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index seeks to measure the performance of certain companies in the industrial sector of the U.S. equity market. The fund is non-diversified.",http://www.proshares.com,UXI.png,,NYSE Arca,18445075,,,, +UXIN,Uxin Limited,Uxin Limited,Online Media,Uxin Ltd is an investment holding company. Along with its subsidiaries the firm operates used car e-commerce platforms through its mobile applications and websites.,https://www.xin.com,,Kun Dai,Nasdaq Global Select,1034269032,Technology,Technology,Internet Content & Information,Online Media +UYG,ProShares Ultra Financials,ProShares Ultra Financials,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the Dow Jones U.S. FinancialsSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index seeks to measure the performance of certain companies in the financial services sector of the U.S. equity market. The fund is non-diversified.",http://www.proshares.com,UYG.png,,NYSE Arca,756419722,,,, +UYM,ProShares Ultra Basic Materials,ProShares Ultra Basic Materials,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the Dow Jones U.S. Basic MaterialsSM Index. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index seeks to measure the performance of certain companies in the basic materials sector of the U.S. equity market. The fund is non-diversified.",http://www.proshares.com,UYM.png,,NYSE Arca,41505513,,,, +V,Visa Inc.,Visa,Credit Services,"Visa Inc is a payments technology company working to enable consumers, businesses, banks and governments to use fast, secure and reliable digital currency. The Company operates processing networks - VisaNet.",http://www.corporate.visa.com,,Alfred F. Kelly,New York Stock Exchange,347187602682,Financial Services,Financial Services,Credit Services, +VAC,Marriot Vacations Worldwide Corporation,Marriot Vacations Worldwide,Travel & Leisure,"Marriott Vacations Worldwide Corporation is an owner of holiday resorts primarily in the United States. Its portfolio of properties includes Marriott Vacation Club, Grand Residencies and The Ritz-Carlton Destination Club.",http://www.marriottvacationsworldwide.com,,Stephen P. Weisz,New York Stock Exchange,4333833638,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +VALE,VALE S.A. American Depositary Shares Each Representing one,VALE S.A. American Depositary Shares Each Representing one,Metals & Mining,"Vale SA is a metals and mining company. It produces and supplies iron ore, iron ore pellets, nickel, manganese ore, ferroalloys, copper, coal, phosphates, potash, cobalt and others.",http://www.vale.com,VALE.png,Fabio Schvartsman,New York Stock Exchange,62249166156,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +VALU,Value Line Inc.,Value Line,Publishing,"Value Line Inc is a U.S based company. It produces investment periodicals based on underlying research and making available copyright data, including ranking system and other information, to third parties under written agreements.",http://www.valueline.com,VALU.png,Howard A. Brecher,NASDAQ Capital Market,201441254,Consumer Cyclical,Consumer Cyclical,Publishing, +VAPO,Vapotherm Inc.,Vapotherm,Medical Devices,,http://www.vapotherm.com,VAPO.png,Joseph Army,New York Stock Exchange,277850220,Healthcare,Healthcare,Medical Devices, +VAR,Varian Medical Systems Inc.,Varian Medical Systems,Medical Instruments & Equipment,"Varian Medical Systems Inc is engaged in the healthcare sector. It manufactures medical devices for conditions with radiotherapy, radiosurgery, proton therapy and brachytherapy.",http://www.varian.com,,Dow R. Wilson,New York Stock Exchange,12116320874,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +VAW,Vanguard Materials,Vanguard Materials,,"The investment seeks to track the performance of a benchmark index. + The fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Materials 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the materials sector, as classified under the Global Industry Classification Standard (GICS). The Advisor attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the index, in order to hold each stock in approximately the same proportion as its weighting in the index. The fund is non-diversified.",http://www.vanguard.com,VAW.png,,NYSE Arca,1869081217,,,, +VB,Vanguard Small-Cap,Vanguard Small-Cap,,"The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization stocks. + The fund employs an indexing investment approach designed to track the performance of the CRSP US Small Cap Index, a broadly diversified index of stocks of small U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VB.png,,NYSE Arca,23003736548,,,, +VBF,Invesco Bond Fund,Invesco Bond Fund,Asset Management,Invesco Bond Fund is an independent investment management firm. Its investment objective is to seek interest income while conserving capital.,http://www.invesco.com,VBF.png,Sheri Morris,New York Stock Exchange,203080682,Financial Services,Financial Services,Asset Management, +VBFC,Village Bank and Trust Financial Corp.,Village Bank and Trust Financial,Banks,"Village Bank and Trust Financial Corp is a bank holding company. The Company through its wholly-owned subsidiaries offers banking and related financial services, including checking, savings and certificates of deposit.",http://www.villagebank.com,,William G. Foster,NASDAQ Capital Market,47044971,Financial Services,Financial Services,Banks - Regional - US,Banks +VBIV,VBI Vaccines Inc.,VBI Vaccines,Biotechnology,VBI Vaccines Inc is a biopharmaceutical company. It is engaged in developing novel technologies that seek to expand vaccine protection in large underserved markets.,http://www.vbivaccines.com,VBIV.png,Jeff Baxter,NASDAQ Capital Market,173271923,Healthcare,Healthcare,Biotechnology, +VBK,Vanguard Small-Cap Growth,Vanguard Small-Cap Growth,,"The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization growth stocks. + The fund employs an indexing investment approach designed to track the performance of the CRSP US Small Cap Growth Index, a broadly diversified index of growth stocks of small U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VBK.png,,NYSE Arca,8277553632,,,, +VBLT,Vascular Biogenics Ltd.,Vascular Biogenics,Biotechnology,"Vascular Biogenics Ltd is a clinical-stage bio-pharmaceutical company committed to the discovery, development and commercialization of first-in-class treatments for cancer and immune-inflammatory diseases.",http://www.vblrx.com,VBLT.png,Dror Harats,NASDAQ Global Market,46466059,Healthcare,Healthcare,Biotechnology, +VBR,Vanguard Small-Cap Value,Vanguard Small-Cap Value,,"The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization value stocks. + The fund employs an indexing investment approach designed to track the performance of the CRSP US Small Cap Value Index, a broadly diversified index of value stocks of small U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VBR.png,,NYSE Arca,12800319906,,,, +VBTX,Veritex Holdings Inc.,Veritex,Banks,"Veritex Holdings Inc is a bank holding company. The Company through its subsidiary provides banking services to individual and corporate customers, which include commercial and retail lending, and the acceptance of checking and savings deposits.",https://www.veritexbank.com,VBTX.png,C. Malcolm Holland,NASDAQ Global Market,1424189797,Financial Services,Financial Services,Banks - Regional - US,Banks +VC,Visteon Corporation,Visteon,Autos,"Visteon Corp is an automotive supplier that designs, engineers and manufactures electronics products for original equipment vehicle manufacturer. Its products include automotive systems, modules and components and audio head units.",http://www.visteon.com,VC.png,Sachin Lawande,Nasdaq Global Select,2227497470,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +VCEL,Vericel Corporation,Vericel,Biotechnology,"Vericel Corp is a fully integrated, commercial-stage biopharmaceutical company. The company operates in one reportable segment: the research, manufacture, and distribution of patient-specific, used in the treatment of specific diseases.",http://www.vcel.com,VCEL.png,Dominick Colangelo,NASDAQ Capital Market,752509961,Healthcare,Healthcare,Biotechnology, +VCF,Delaware Investments Colorado Municipal Income Fund Inc,Delaware Investments Colorado Municipal Income Fund,Asset Management,"Delaware Investments Colorado Municipal Income Fund, Inc is a closed-end investment company. It provides current income exempt from both regular federal income tax and Colorado state personal income tax, consistent with the preservation of capital.",https://www.delawarefunds.com,VCF.png,Shawn K. Lytle,NYSE American,66897093,Financial Services,Financial Services,Asset Management, +VCIT,Vanguard Intermediate-Term Corporate Bond ETF,Vanguard Intermediate-Term Corporate Bond ETF,,"The investment seeks to track the performance of a market-weighted corporate bond index with an intermediate-term dollar-weighted average maturity. + The fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. 5-10 Year Corporate Bond Index. This index includes U.S. dollar-denominated, investment-grade, fixed-rate, taxable securities issued by industrial, utility, and financial companies, with maturities between 5 and 10 years. Under normal circumstances, at least 80% of the fund's assets will be invested in bonds included in the index.",http://www.vanguard.com,VCIT.png,,NASDAQ Global Market,18913029980,,,, +VCLT,Vanguard Long-Term Corporate Bond ETF,Vanguard Long-Term Corporate Bond ETF,,"The investment seeks to track the performance of a market-weighted corporate bond index with a long-term dollar-weighted average maturity. + The fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. 10+ Year Corporate Bond Index. This index includes U.S. dollar-denominated, investment-grade, fixed-rate, taxable securities issued by industrial, utility, and financial companies, with maturities greater than 10 years. Under normal circumstances, at least 80% of the fund's assets will be invested in bonds included in the index.",http://www.vanguard.com,VCLT.png,,NASDAQ Global Market,2521346883,,,, +VCNX,Vaccinex Inc.,Vaccinex,Biotechnology,,http://www.vaccinex.com,,Maurice Zauderer,NASDAQ Global Market,55427868,Healthcare,Healthcare,Biotechnology, +VCR,Vanguard Consumer Discretion,Vanguard Consumer Discretion,,"The investment seeks to track the performance of a benchmark index. + The fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index/Consumer Discretionary 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the consumer discretionary sector, as classified under the Global Industry Classification Standard. The Advisor attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the index, in order to hold each stock in approximately the same proportion as its weighting in the index. It is non-diversified.",http://www.vanguard.com,VCR.png,,NYSE Arca,2806753230,,,, +VCRA,Vocera Communications Inc.,Vocera Communications,Communication Equipment,"Vocera Communications Inc is a provider of secure, integrated, intelligent communication solutions, focused on empowering mobile workers in healthcare, hospitality, energy, and other mission-critical mobile work environments.",http://www.vocera.com,VCRA.png,Brent D. Lang,New York Stock Exchange,1282454408,Technology,Technology,Communication Equipment, +VCSH,Vanguard Short-Term Corporate Bond ETF,Vanguard Short-Term Corporate Bond ETF,,"The investment seeks to track the performance of a market-weighted corporate bond index with a short-term dollar-weighted average maturity. + The fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. 1-5 Year Corporate Bond Index. This index includes U.S. dollar-denominated, investment-grade, fixed-rate, taxable securities issued by industrial, utility, and financial companies, with maturities between 1 and 5 years. Under normal circumstances, at least 80% of the fund's assets will be invested in bonds included in the index.",http://www.vanguard.com,VCSH.png,,NASDAQ Global Market,20713888219,,,, +VCTR,Victory Capital Holdings Inc.,Victory Capital,Asset Management,"Victory Capital Holdings Inc is an investment management company that offers multi-franchise and customized solutions through a variety of vehicles, including separate accounts, mutual funds and VictoryShares.",https://www.vcm.com,VCTR.png,David C. Brown,Nasdaq Global Select,744518803,Financial Services,Financial Services,Asset Management, +VCV,Invesco California Value Municipal Income Trust,Invesco California Value Municipal Income Trust,Asset Management,"Invesco California Value Municipal Income Trust is engaged in the field of financial services. Its objective is to seek to provide a high level of current income exempt from federal and California income taxes, consistent with preservation of capital.",http://www.invesco.com,VCV.png,Sheri Morris,New York Stock Exchange,570076128,Financial Services,Financial Services,Asset Management, +VCYT,Veracyte Inc.,Veracyte,Biotechnology,"Veracyte Inc is a molecular diagnostics company that uses genomic technology to resolve diagnostic ambiguity. The Company's first commercial solution, the Afirma Thyroid FNA Analysis, centers on the proprietary Afirma Gene Expression Classifier.",http://www.veracyte.com,VCYT.png,Bonnie H. Anderson,NASDAQ Global Market,764155984,Healthcare,Healthcare,Biotechnology, +VDC,Vanguard Consumer Staples,Vanguard Consumer Staples,,"The investment seeks to track the performance of a benchmark index. + The fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index/Consumer Staples 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the consumer staples sector, as classified under the Global Industry Classification Standard. The Advisor attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the index, in order to hold each stock in approximately the same proportion as its weighting in the index. The fund is non-diversified.",http://www.vanguard.com,VDC.png,,NYSE Arca,4149562059,,,, +VDE,Vanguard Energy,Vanguard Energy,,"The investment seeks to track the performance of a benchmark index. + The fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Energy 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the energy sector, as classified under the Global Industry Classification Standard (GICS). The Advisor attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the index, in order to hold each stock in approximately the same proportion as its weighting in the index. The fund is non-diversified.",http://www.vanguard.com,VDE.png,,NYSE Arca,3590175673,,,, +VEA,Vanguard FTSE Developed Markets,Vanguard FTSE Developed Markets,,"The investment seeks to track the performance of the FTSE Developed All Cap ex US Index. + The fund employs an indexing investment approach designed to track the performance of the FTSE Developed All Cap ex US Index, a market-capitalization-weighted index that is made up of approximately 3,790 common stocks of large-, mid-, and small-cap companies located in Canada and the major markets of Europe and the Pacific region. The adviser attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VEA.png,,NYSE Arca,68030498561,,,, +VEAC,Vantage Energy Acquisition Corp.,Vantage Energy Acquisition,Conglomerates,Vantage Energy Acquisition Corp is a blank check company.,,,Roger J. Biemans,NASDAQ Capital Market,700350000,Industrials,Industrials,Conglomerates, +VEC,Vectrus Inc.,Vectrus,Business Services,Vectrus Inc is a provider of services to the United States Government across the world. The company offers services such as Facility and Logistics service and Information Technology and Network Communications services.,https://www.vectrus.com,VEC.png,Charles L. Prow,New York Stock Exchange,290141494,Industrials,Industrials,Business Services, +VECO,Veeco Instruments Inc.,Veeco Instruments,Semiconductors,"Veeco Instruments Inc is a semiconductor manufacturer. It develops thin film equipment, which is used in making electronic devices including LED, power electronics, wireless devises and hard disk drives.",http://www.veeco.com,VECO.png,John R. Peeler,Nasdaq Global Select,501348580,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +VEDL,Vedanta Limited American Depositary Shares (Each representing four equity shares),Vedanta Limited American Depositary Shares (Each representing four equity shares),Metals & Mining,"Vedanta Ltd along with its subsidiaries is a diversified natural resource company engaged iron ore mining, non-ferrous metals (copper and aluminium production) and commercial power generation.",http://www.vedantalimited.com,VEDL.png,Kuldip Kaura,New York Stock Exchange,8517026792,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +VEEV,Veeva Systems Inc. Class A,Veeva Systems,Application Software,"Veeva Systems Inc is a provider of industry-specific, cloud-based software solutions for the life sciences industry.",http://www.veeva.com,VEEV.png,Peter P. Gassner,New York Stock Exchange,16724930309,Technology,Technology,Health Information Services,Application Software +VEGA,AdvisorShares STAR Global Buy-Write,AdvisorShares STAR Global Buy-Write,,"The investment seeks consistent repeatable returns across all market cycles. + The fund is an actively managed exchange-traded fund (""ETF"") that is primarily a ""fund of funds"". It invests in ETFs and exchange-traded notes (""ETNs"") that seek to track a diversified basket of global indices and investment sectors that meet certain selection criteria established by Partnervest Advisory Services, LLC (the ""Sub-Advisor""). It also may invest, subject to the same selection criteria, in exchange-traded products that invest directly in commodities or currencies and that are registered only pursuant to the Securities Act of 1933 (collectively with ETFs and ETNs, ""ETPs"").",http://www.advisorshares.com,VEGA.png,,NYSE Arca,15260450,,,, +VEGI,iShares MSCI Agriculture Producers Fund,iShares MSCI Agriculture Producers Fund,,"The investment seeks to track the investment results of the MSCI ACWI Select Agriculture Producers Investable Market Index (IMI). + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index measures the combined performance of equity securities of companies in both developed and emerging markets that are primarily engaged in the business of agriculture. The fund is non-diversified.",http://www.ishares.com,VEGI.png,,NYSE Arca,29641500,,,, +VEON,VEON Ltd.,VEON,Communication Services,"VEON Ltd is a provider of communications services. It provides voice, data and other telecommunication services through an array of wireless, fixed and broadband internet services, as well as selling equipment and accessories.",http://www.veon.com,VEON.png,Jean-Yves Charlier,Nasdaq Global Select,4591459436,Communication Services,Communication Services,Telecom Services, +VER,VEREIT Inc.,VEREIT,REITs,VEREIT Inc is a real estate investment trust primarily involved in the ownership of property located in the U.S. and Canada through its Real Estate Investment segment.,http://www.vereit.com,VER.png,Glenn J. Rufrano,New York Stock Exchange,7788419879,Real Estate,Real Estate,REIT - Diversified,REITs +VERI,Veritone Inc.,Veritone,Application Software,"Veritone Inc is a provider of artificial intelligence. Its platform stores cognitive engine results in a searchable, time-correlated index, creating an online, searchable library of audio & video data enabling analysis & automated business solutions.",https://www.veritone.com,VERI.png,Chad Steelberg,NASDAQ Global Market,102807111,Technology,Technology,Software - Infrastructure,Application Software +VERU,Veru Inc.,Veru,Drug Manufacturers,"Veru Inc is a biopharmaceutical company focused on urology and oncology. It develops prescription products for benign prostatic hyperplasia hot flashes associated with cancer treatment, male infertility and novel chemotherapies for a variety of cancers.",https://www.verupharma.com,,Mitchell S. Steiner,NASDAQ Capital Market,98493134,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +VET,Vermilion Energy Inc. Common (Canada),Vermilion Energy Common (Canada),Oil & Gas - E&P,"Vermilion Energy Inc is oil- and gas-producing company which is engaged in full-cycle exploration and production programs which focus on the acquisition, exploration, development, and optimization of producing properties.",http://www.vermilionenergy.com,VET.png,Anthony W. Marino,New York Stock Exchange,3742032239,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +VEU,Vanguard FTSE All World Ex US,Vanguard FTSE All World Ex US,,"The investment seeks to track the performance of a benchmark index that measures the investment return of stocks of companies located in developed and emerging markets outside of the United States. + The fund employs an indexing investment approach designed to track the performance of the FTSE All-World ex US Index, a float-adjusted, market-capitalization-weighted index designed to measure equity market performance of international markets, excluding the United States. The index included 2,539 stocks of companies located in 46 countries, including both developed and emerging markets.",http://www.vanguard.com,,,NYSE Arca,22117755137,,,, +VFC,V.F. Corporation,V.F.,Manufacturing - Apparel & Furniture,"VF Corp owns a large portfolio of lifestyle brands including The North Face, Timberland, Vans, Lee, Wrangler, Nautica, and others. The company offers product into outdoor and action sports, jeanswear, imagewear, and sportswear.",http://www.vfc.com,VFC.png,Steven Rendle,New York Stock Exchange,34055908851,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +VFH,Vanguard Financials,Vanguard Financials,,"The investment seeks to track the performance of a benchmark index. + The fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Financials 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the financials sector, as classified under the Global Industry Classification Standard (GICS). The Advisor attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the index, in order to hold each stock in approximately the same proportion as its weighting in the index. The fund is non-diversified.",http://www.vanguard.com,,,NYSE Arca,6805631302,,,, +VFL,Delaware Investments National Municipal Income Fund,Delaware Investments National Municipal Income Fund,Asset Management,Delaware Investments Natl Muni Income is a closed-end investment fund. The Fund seeks to provide current income exempt from regular federal income tax consistent with the preservation of capital.,http://www.delawarefunds.com,,Shawn K. Lytle,NYSE American,55337573,Financial Services,Financial Services,Asset Management, +VG,Vonage Holdings Corp.,Vonage,Communication Services,"Vonage Holdings Corp is a provider of telecom services. The North American firm provides unified communications, which consists of integrated voice, text, video, data, and mobile applications over Voice over Internet Protocol network.",http://www.vonage.com,VG.png,Alan Masarek,New York Stock Exchange,2271223254,Communication Services,Communication Services,Telecom Services, +VGI,Virtus Global Multi-Sector Income Fund of Beneficial Interest,Virtus Global Multi-Sector Income Fund of Beneficial Interest,Asset Management,"Virtus Global Multi-Sector Inc is a diversified, closed-end management investment company. It investment objective is to maximize current income while preserving capital.",https://www.virtus.com,VGI.png,George R. Aylward,New York Stock Exchange,138929011,Financial Services,Financial Services,Asset Management, +VGIT,Vanguard Intermediate-Term Treasury ETF,Vanguard Intermediate-Term Treasury ETF,,"The investment seeks to track the performance of a market-weighted government bond index with an intermediate-term dollar-weighted average maturity. + The fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays US Treasury 3-10 Year Bond Index. This index includes fixed income securities issued by the U.S. Treasury (not including inflation-protected bonds), with maturities between 3 and 10 years. At least 80% of the fund's assets will be invested in bonds included in the index.",http://www.vanguard.com,,,NASDAQ Global Market,3692637306,,,, +VGK,Vanguard FTSEEuropean,Vanguard FTSEEuropean,,"The investment seeks to track the performance of a benchmark index that measures the investment return of stocks issued by companies located in the major markets of Europe. + The fund employs an indexing investment approach by investing all, or substantially all, of its assets in the common stocks included in the FTSE Developed Europe All Cap Index. The FTSE Developed Europe All Cap Index is a market-capitalization-weighted index that is made up of approximately 1,258 common stocks of large-, mid-, and small-cap companies located in 16 European countries-mostly companies in the United Kingdom, France, and Germany.",http://www.vanguard.com,,,NYSE Arca,14574448569,,,, +VGLT,Vanguard Long-Treasury ETF,Vanguard Long-Treasury ETF,,"The investment seeks to track the performance of a market-weighted government bond index with a long-term dollar-weighted average maturity. + The fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays US Long Treasury Bond Index. This index includes fixed income securities issued by the U.S. Treasury (not including inflation-protected bonds), with maturities greater than 10 years. Under normal circumstances, at least 80% of the fund's assets will be invested in bonds included in the index.",http://www.vanguard.com,,,NASDAQ Global Market,846510275,,,, +VGM,Invesco Trust for Investment Grade Municipals (DE),Invesco Trust for Investment Grade Municipals (DE),Asset Management,"Invesco Trust for Investment Grade Municipals is active in the financial services sector. Its investment objective involves seeking to achieve a high level of current income exempt from federal income tax, consistent with preservation of capital.",http://www.invesco.com,VGM.png,Sheri Morris,New York Stock Exchange,651842283,Financial Services,Financial Services,Asset Management, +VGR,Vector Group Ltd.,Vector,Tobacco Products,"Vector Group Ltd, through its subsidiaries, is engaged in the manufacture and sale of cigarettes in the United States and the real estate business. Its business segment includes: Tobacco, E-Cigarettes and Real Estate.",http://www.vectorgroupltd.com,VGR.png,Howard M. Lorber,New York Stock Exchange,1564152526,Consumer Defensive,Consumer Defensive,Tobacco,Tobacco Products +VGSH,Vanguard Short-Term Treasury ETF,Vanguard Short-Term Treasury ETF,,"The investment seeks to track the performance of a market-weighted government bond index with a short-term dollar-weighted average maturity. + The fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays US Treasury 1-3 Year Bond Index. This index includes fixed income securities issued by the U.S. Treasury (not including inflation-protected securities), all with maturities between 1 and 3 years. At least 80% of the fund's assets will be invested in bonds included in the index.",http://www.vanguard.com,,,NASDAQ Global Market,5558480508,,,, +VGT,Vanguard Information Tech,Vanguard Information Tech,,"The investment seeks to track the performance of a benchmark index. + The fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index/Information Technology 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the information technology sector, as classified under the Global Industry Classification Standard. The Advisor attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the index, in order to hold each stock in approximately the same proportion as its weighting in the index. It is non-diversified.",http://www.vanguard.com,,,NYSE Arca,20011755799,,,, +VGZ,Vista Gold Corp,Vista Gold,Metals & Mining,"Vista Gold Corp is a gold mining company. Its principal asset is its flagship Mt Todd gold project in Northern Territory, Australia. Other projects include non-core projects in Mexico & US, and royalty interests in projects in Indonesia.",http://www.vistagold.com,VGZ.png,Frederick H. Earnest,NYSE American,70167659,Basic Materials,Basic Materials,Gold,Metals & Mining +VHC,VirnetX Holding Corp,VirnetX Holding,Application Software,"VirnetX Holding Corp is an Internet security software and technology company with patented technology for secure communications. The company's software and technology solutions, include its Secure Domain Name Registry and GABRIEL Connection Technology.",http://www.virnetx.com,,Kendall Larsen,NYSE American,320460566,Technology,Technology,Software - Infrastructure,Application Software +VHI,Valhi Inc.,Valhi,Chemicals,"Valhi Inc through its subsidiaries provides chemicals, security products, waste management systems and real estate development and management services. It operates its business across three segments.",http://www.valhi.net,,Robert D. Graham,New York Stock Exchange,1068434164,Basic Materials,Basic Materials,Chemicals, +VHT,Vanguard Health Care,Vanguard Health Care,,"The investment seeks to track the performance of a benchmark index. + The fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Health Care 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the health care sector, as classified under the Global Industry Classification Standard (GICS). The Advisor attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the index, in order to hold each stock in approximately the same proportion as its weighting in the index. The fund is non-diversified.",http://www.vanguard.com,,,NYSE Arca,8885174085,,,, +VIA,Viacom Inc.,Viacom,Entertainment,"Viacom Inc is a global media company. It creates compelling television programs, motion pictures, short-form content, applications and games. Its brands include MTV, VH1, CMT, Logo, BET, Nickelodeon, Comedy central, TV Land, SPIKE, Tr3s, and VIVA.",http://www.viacom.com,VIA.png,Robert M. Bakish,Nasdaq Global Select,13687820514,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +VIAB,Viacom Inc.,Viacom,Entertainment,"Viacom Inc is a global media company. It creates compelling television programs, motion pictures, short-form content, applications and games. Its brands include MTV, VH1, CMT, Logo, BET, Nickelodeon, Comedy central, TV Land, SPIKE, Tr3s, and VIVA.",http://www.viacom.com,VIAB.png,Robert M. Bakish,Nasdaq Global Select,10468973175,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +VIAV,Viavi Solutions Inc.,Viavi Solutions,Communication Equipment,"Viavi Solutions Inc provides network testing, monitoring, and assurance products to communications service providers, wireless operators, cable operators, network-equipment manufacturers and enterprises.",http://www.viavisolutions.com,VIAV.png,Oleg Khaykin,Nasdaq Global Select,2535487930,Technology,Technology,Communication Equipment, +VICI,VICI Properties Inc.,VICI Properties,REITs,"Vici Properties Inc acts as an owner, acquirer and developer of real estate assets across gaming, hospitality, entertainment and leisure destinations.",https://www.viciproperties.com,,Edward Baltazar Pitoniak,New York Stock Exchange,8657163812,Real Estate,Real Estate,REIT - Diversified,REITs +VICL,Vical Incorporated,Vical Incorporated,Biotechnology,Vical Inc is engaged in research and development of biopharmaceutical products based on its patented DNA delivery technologies for the prevention and treatment of serious or life-threatening diseases.,http://www.vical.com,VICL.png,Vijay B. Samant,NASDAQ Capital Market,22034201,Healthcare,Healthcare,Biotechnology, +VICR,Vicor Corporation,Vicor,Computer Hardware,"Vicor Corp manufactures and markets modular power components and complete power systems. The company operates in BBU, VI Chip, Picor and Corporate segment. It derives a majority of its revenue from the BBU and Picor segment.",http://www.vicorpower.com,VICR.png,Patrizio Vinciarelli,Nasdaq Global Select,1641597090,Technology,Technology,Electronic Components,Computer Hardware +VIG,Vanguard Div Appreciation,Vanguard Div Appreciation,,"The investment seeks to track the performance of a benchmark index that measures the investment return of common stocks of companies that have a record of increasing dividends over time. + The fund employs an indexing investment approach designed to track the performance of the Nasdaq US Dividend Achievers Select Index, which consists of common stocks of companies that have a record of increasing dividends over time. The adviser attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,,,NYSE Arca,30188647578,,,, +VIOG,Vanguard S&P Small-Cap 600 Growth,Vanguard S&P Small-Cap 600 Growth,,"The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization growth stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the S&P SmallCap 600® Growth Index, which represents the growth companies, as determined by the index sponsor, of the S&P SmallCap 600 Index. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,,,NYSE Arca,419196250,,,, +VIOO,Vanguard S&P Small-Cap 600,Vanguard S&P Small-Cap 600,,"The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the S&P SmallCap 600® Index. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,,,NYSE Arca,1028649750,,,, +VIOT,Viomi Technology Co. Ltd,Viomi Technology Co.,Computer Hardware,,http://www.viomi.com.cn,,Xiaoping Chen,Nasdaq Global Select,558289328,Technology,Technology,Consumer Electronics,Computer Hardware +VIOV,Vanguard S&P Small-Cap 600 Value,Vanguard S&P Small-Cap 600 Value,,"The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization value stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the S&P SmallCap 600® Value Index, which represents the value companies, as determined by the index sponsor, of the S&P SmallCap 600 Index. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,,,NYSE Arca,383174050,,,, +VIPS,Vipshop Holdings Limited American Depositary Shares each representing two,Vipshop Limited American Depositary Shares each representing two,Retail - Apparel & Specialty,"Vipshop Holdings Ltd is an online discount retailer for brands in China. It offers branded products to consumers in China through flash sales on its vipshop.com, vip.com and lefeng.com websites.",http://www.vip.com,,Ya Eric Shen,New York Stock Exchange,5167800015,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +VIRC,Virco Manufacturing Corporation,Virco Manufacturing,Industrial Products,"Virco Manufacturing Corp manufactures an assortment of products, including mobile tables, mobile storage equipment, desks, computer furniture, chairs, activity tables, folding chairs and folding tables.",http://www.virco.com,VIRC.png,Robert A. Virtue,NASDAQ Global Market,65120796,Industrials,Industrials,Business Equipment,Industrial Products +VIRT,Virtu Financial Inc.,Virtu Financial,Brokers & Exchanges,Virtu Financial Inc is a leading technology-enabled market maker and liquidity provider to the global financial markets. It maintains a technology platform which provides quotations to buyers and sellers of various securities.,http://www.virtu.com,VIRT.png,Douglas A. Cifu,Nasdaq Global Select,4840722288,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +VIS,Vanguard Industrials,Vanguard Industrials,,"The investment seeks to track the performance of a benchmark index. + The fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Industrials 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the industrials sector, as classified under the Global Industry Classification Standard (GICS). The Advisor attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the index, in order to hold each stock in approximately the same proportion as its weighting in the index. The fund is non-diversified.",http://www.vanguard.com,,,NYSE Arca,3400756546,,,, +VISI,Volt Information Sciences Inc.,Volt Information Sciences,Employment Services,"Volt Information Sciences Inc functions in the staffing services industry in the United States. Its main business involves personnel recruitment services, technology outsourcing and provision of infrastructure.",http://www.volt.com,VISI.png,Linda Perneau,NYSE American,80102093,Industrials,Industrials,Staffing & Outsourcing Services,Employment Services +VIV,Telefonica Brasil S.A. ADS,Telefonica Brasil S.A. ADS,Communication Services,Telefonica Brasil SA is one of the largest wireless telephone company operating in Brazil. The firm also offers fixed-line telephone services in Sao Paulo State and owns broadband network in the country.,http://www.telefonica.com.br,VIV.png,Eduardo Navarro De Carvalho,New York Stock Exchange,22594722723,Communication Services,Communication Services,Telecom Services, +VIVE,Viveve Medical Inc.,Viveve Medical,Medical Devices,"Viveve Medical Inc is a women's sexual health company focused on the commercialization of a non-surgical, non-ablative medical device that remodels collagen and restores vaginal tissue.",http://www.viveve.com,VIVE.png,Scott C. Durbin,NASDAQ Capital Market,35957240,Healthcare,Healthcare,Medical Devices, +VIVO,Meridian Bioscience Inc.,Meridian Bioscience,Medical Diagnostics & Research,"Meridian Bioscience Inc is an integrated life science company. It is engaged in development, manufacture, sale and distribution of diagnostic test kits for certain gastrointestinal, viral, respiratory and parasitic infectious diseases.",http://www.meridianbioscience.com,VIVO.png,Jack P. Kenny,Nasdaq Global Select,676012584,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +VIXM,ProShares Trust VIX Mid-Term Futures,ProShares Trust VIX Mid-Term Futures,,"The investment seeks results that, both over a single day and over time, match (before fees and expenses) the performance of the S&P 500® VIX Mid-Term Futures Index. + The fund seeks to meet its investment objective under normal market conditions by taking long or short positions in VIX futures contracts. It will also hold cash or cash equivalents such as U.S. Treasury securities or other high credit quality, short-term fixed-income or similar securities (such as shares of money market funds) as collateral for Financial Instruments and pending investment in Financial Instruments.",http://www.proshares.com,VIXM.png,,NYSE Arca,45034552,,,, +VJET,voxeljet AG American Depositary Shares each representing one-fifth of an/,voxeljet AG American Depositary Shares each representing one-fifth of an/,Computer Hardware,"voxeljet AG provides high-speed, large-format 3D printers and on-demand parts services to industrial and commercial customers. It also offers customized printed products such as sand molds and plastic models through its service centers.",http://www.voxeljet.com,VJET.png,Ingo Ederer,New York Stock Exchange,53437800,Technology,Technology,Computer Systems,Computer Hardware +VKI,Invesco Advantage Municipal Income Trust II of Beneficial Interest (DE),Invesco Advantage Municipal Income Trust II of Beneficial Interest (DE),Asset Management,"Invesco Advantage Municipal Income Trust II is a diversified, closed-end management investment company. It investment objective is to provide a current income exempt from federal income tax, consistent with preservation of capital.",http://www.invesco.com,VKI.png,,NYSE American,469218694,Financial Services,Financial Services,Asset Management, +VKQ,Invesco Municipal Trust,Invesco Municipal Trust,Asset Management,"Invesco Municipal Trust is active in the financial services domain. The trust's investment objective is to seek to provide a high level of current income exempt from federal income tax, consistent with preservation of capital.",http://www.invesco.com,VKQ.png,Sheri Morris,New York Stock Exchange,649459465,Financial Services,Financial Services,Asset Management, +VKTX,Viking Therapeutics Inc.,Viking Therapeutics,Biotechnology,Viking Therapeutics Inc is a clinical-stage biopharmaceutical company. The company develops therapies for metabolic and endocrine disorders. It includes portfolio of five drug candidates in clinical trials or preclinical studies.,http://www.vikingtherapeutics.com,VKTX.png,Brian Lian,NASDAQ Capital Market,572393455,Healthcare,Healthcare,Biotechnology, +VLGEA,Village Super Market Inc. Class A Common Stock,Village Super Market Common Stock,Retail - Defensive,"Village Super Market Inc operates a chain of ShopRite supermarkets in New Jersey, eastern Pennsylvania and Maryland. It is engaged in retail sale of food and nonfood products.",http://www.villagesupermarkets.com,,Robert P. Sumas,Nasdaq Global Select,398890266,Consumer Defensive,Consumer Defensive,Grocery Stores,Retail - Defensive +VLO,Valero Energy Corporation,Valero Energy,Oil & Gas - Refining & Marketing,"Valero Energy Corp is a petroleum refining and marketing company. The company produces conventional gasolines, distillates, jet fuel, asphalt, petrochemicals, lubricants, and other refined products as well as a slate of premium products.",http://www.valero.com,VLO.png,Joseph W. Gorder,New York Stock Exchange,36197736125,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +VLRS,Controladora Vuela Compania de Aviacion S.A.B. de C.V. American Depositary Shares each representing ten (10) Ordinary Participation Certificates,Controladora Vuela Compania de Aviacion S.A.B. de C.V. American Depositary Shares each representing ten (10) Ordinary Participation Certificates,Airlines,Controladora Vuela Compania de Aviacion SAB de CV is an ultra-low-cost air carrier company. The company provides low-cost air transportation services in Mexico and the United States.,https://www.volaris.com,,Enrique Beltranena,New York Stock Exchange,775069225,Industrials,Industrials,Airlines, +VLRX,Valeritas Holdings Inc.,Valeritas,Medical Instruments & Equipment,Valeritas Holdings Inc is a commercial-stage medical technology company. It is engaged in the business of improving health and simplifying life for diabetic patients by developing and commercializing innovative technologies.,https://www.valeritas.com,VLRX.png,John Timberlake,NASDAQ Capital Market,38980750,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +VLT,Invesco High Income Trust II,Invesco High Income Trust II,Asset Management,"Invesco High Income Trust II provides high current income, while seeking to preserve shareholders' capital, through investment in a professionally managed diversified portfolio of high-income producing fixed income securities.",http://www.invesco.com,VLT.png,Sheri Morris,New York Stock Exchange,113008532,Financial Services,Financial Services,Asset Management, +VLY,Valley National Bancorp,Valley National Bancorp,Banks,"Valley National Bancorp is a bank holding company. It offers commercial, retail, insurance and wealth management financial services products. It also offers automated teller machines, telephone and internet banking services.",http://www.valleynationalbank.com,VLY.png,Ira D Robbins,Nasdaq Global Select,3407112911,Financial Services,Financial Services,Banks - Regional - US,Banks +VMBS,Vanguard Mortgage-Backed Securities ETF,Vanguard Mortgage-Backed Securities ETF,,"The investment seeks to track the performance of a market-weighted mortgage-backed securities index. + The fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. MBS Float Adjusted Index. This index covers U.S. agency mortgage-backed pass-through securities. To be included in the index, pool aggregates must have at least $250 million currently outstanding and a weighted average maturity of at least 1 year. All of the fund's investments will be selected through the sampling process, and under normal circumstances, at least 80% of the fund's assets will be invested in bonds included in the index.",http://www.vanguard.com,,,NASDAQ Global Market,7349589888,,,, +VMC,Vulcan Materials Company (Holding Company),Vulcan Materials Company (Holding Company),Building Materials,"Vulcan Materials Co is a producer of construction aggregates including crushed stone, sand and gravel; and asphalt mix and ready-mixed concrete in the United States. These materials are used to build the roads, tunnels, bridges, railroads and airports.",http://www.vulcanmaterials.com,VMC.png,J. Hill,New York Stock Exchange,13725710234,Basic Materials,Basic Materials,Building Materials, +VMI,Valmont Industries Inc.,Valmont Industries,Industrial Products,"Valmont Industries Inc is a producer of fabricated metal products, steel, irrigation systems, and other components.",http://www.valmont.com,VMI.png,Stephen G. Kaniewski,New York Stock Exchange,2858470197,Industrials,Industrials,Metal Fabrication,Industrial Products +VMM,Delaware Investments Minnesota Municipal Income Fund II Inc.,Delaware Investments Minnesota Municipal Income Fund II,Asset Management,"Delaware Investments MN Muni Inc Fund II is a closed-end investment fund. The fund seeks to provide current income exempt from both regular federal income tax and Minnesota state personal income tax, consistent with the preservation of capital.",http://www.delawarefunds.com,,Shawn K. Lytle,NYSE American,140130596,Financial Services,Financial Services,Asset Management, +VMO,Invesco Municipal Opportunity Trust,Invesco Municipal Opportunity Trust,Asset Management,"Invesco Municipal Opportunity Trust is an asset management firm. It functions as a trust, whose investment objective is to provide a high level of current income exempt from federal income tax, consistent with preservation of capital.",http://www.invesco.com,VMO.png,Sheri Morris,New York Stock Exchange,792120692,Financial Services,Financial Services,Asset Management, +VMW,Vmware Inc. Class A,Vmware,Application Software,"VMWare Inc provides virtualization and cloud infrastructure solutions. It is engaged in the development and application of virtualization technologies with x86 server-based computing, separating application software from the underlying hardware.",http://www.vmware.com,VMW.png,Patrick P. Gelsinger,New York Stock Exchange,63615095616,Technology,Technology,Software - Infrastructure,Application Software +VNCE,Vince Holding Corp.,Vince Holding,Manufacturing - Apparel & Furniture,"Vince Holding Corp is engaged in delivering luxury essentials like women's and men's apparel, women's and men's footwear, and handbags. It focuses on developing an elevated collection of Vince apparel and accessories.",http://www.vince.com,VNCE.png,Brendan Hoffman,New York Stock Exchange,139114622,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +VNDA,Vanda Pharmaceuticals Inc.,Vanda Pharmaceuticals,Biotechnology,Vanda Pharmaceuticals Inc is a biopharmaceutical company focused on the development and commercialization of products for the treatment of central nervous system disorders to address unmet needs.,http://www.vandapharma.com,VNDA.png,Mihael Hristos Polymeropoulos,NASDAQ Global Market,1313869494,Healthcare,Healthcare,Biotechnology, +VNE,Veoneer Inc.,Veoneer,Autos,"Veoneer Inc designs, develops, sales, and manufactures automotive safety electronics. The company provides advanced safety sensors, used for ADAS, HAD and AD solutions, such as vision and radar systems.",http://www.veoneer.com,,Jan Carlson,New York Stock Exchange,2555734534,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +VNET,21Vianet Group Inc.,21Vianet,Application Software,"21Vianet Group Inc is a carrier-neutral internet data center service provider in China. It provides hosting and related services, managed network services and cloud computing infrastructure services, improving the reliability, security and speed.",http://www.21vianet.com,,Shiqi Wang / Steve Zhenqing Zhang,Nasdaq Global Select,1042730557,Technology,Technology,Information Technology Services,Application Software +VNM,VanEck Vectors Vietnam,VanEck Vectors Vietnam,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the MVIS® Vietnam Index. + The fund normally invests at least 80% of its total assets in securities that comprise the fund's benchmark index. The index includes securities of Vietnamese companies. A company is generally considered to be a Vietnamese company if it is incorporated in Vietnam or is incorporated outside of Vietnam but has at least 50% of its revenues/related assets in Vietnam. It is non-diversified.",http://www.marketvectorsetfs.com,,,NYSE Arca,351680000,,,, +VNO,Vornado Realty Trust,Vornado Realty Trust,REITs,"Vornado Realty Trust is a fully-integrated real estate investment trust. The company owns and has an ownership interest in Class A office and retail properties in New York and Washington, DC. The company receives revenue in the form of rent.",http://www.vno.com,VNO.png,Steven Roth,New York Stock Exchange,13331423078,Real Estate,Real Estate,REIT - Office,REITs +VNOM,Viper Energy Partners LP,Viper Energy Partners,Oil & Gas - E&P,"Viper Energy Partners LP is engaged in the acquisition and exploitation of oil & natural gas properties in North America. Its properties include mineral interests in Midland County, Texas in the Permian Basin.",http://www.viperenergy.com,,Travis D. Stice,Nasdaq Global Select,3795996791,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +VNQ,Vanguard Real Estate,Vanguard Real Estate,,"The investment seeks to provide a high level of income and moderate long-term capital appreciation by tracking the performance of the MSCI US Investable Market Real Estate 25/50 Index that measures the performance of publicly traded equity REITs and other real estate-related investments. + The advisor attempts to track the index by investing all, or substantially all, of its assets-either directly or indirectly through a wholly owned subsidiary, which is itself a registered investment company-in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index. The fund is non-diversified.",http://www.vanguard.com,,,NYSE Arca,31706919198,,,, +VNQI,Vanguard Global ex-U.S. Real Estate ETF,Vanguard Global ex-U.S. Real Estate ETF,,"The investment seeks to track the performance of a benchmark index. + The fund employs an indexing investment approach designed to track the performance of the S&P Global ex-U.S. Property Index, a float-adjusted, market-capitalization-weighted index that measures the equity market performance of international real estate stocks in both developed and emerging markets. The index is composed of stocks of publicly traded equity real estate investment trusts (known as REITs) and certain real estate management and development companies (REMDs).",http://www.vanguard.com,VNQI.png,,NASDAQ Global Market,5713585421,,,, +VNRX,VolitionRX Limited,VolitionRX Limited,Medical Diagnostics & Research,VolitionRX Ltd is a clinical-stage life sciences company. The company is engaged in developing blood-based diagnostic tests for detecting and diagnosing cancer and other diseases.,http://www.volitionrx.com,VNRX.png,Cameron John. Reynolds,NYSE American,101942566,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +VNTR,Venator Materials PLC,Venator Materials PLC,Chemicals,"Venator Materials PLC is engaged in the manufacturing and marketing of chemical products. Its products include iron oxide, chromium oxide, titanium dioxide and among others. The titanium dioxide generates maximum revenue for the company.",http://www.venatorcorp.com,,Simon Turner,New York Stock Exchange,526713467,Basic Materials,Basic Materials,Chemicals, +VO,Vanguard Mid-Cap,Vanguard Mid-Cap,,"The investment seeks to track the performance of a benchmark index that measures the investment return of mid-capitalization stocks. + The fund employs an indexing investment approach designed to track the performance of the CRSP US Mid Cap Index, a broadly diversified index of stocks of mid-size U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VO.png,,NYSE Arca,23305647555,,,, +VOC,VOC Energy Trust Units of Beneficial Interest,VOC Energy Trust Units of Beneficial Interest,Oil & Gas - E&P,"VOC Energy Trust is a statutory trust, The Trust is created to acquire and hold a term net profits interest for the benefit of the Trust unitholders from production from the properties.",http://voc.investorhq.businesswire.com,VOC.png,,New York Stock Exchange,72590000,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +VOD,Vodafone Group Plc,Vodafone Plc,Communication Services,Vodafone Group PLC is one of the largest wireless phone companies in the world. Its main line of business involves the provision of wireless mobile and data services to various parts of the world.,http://www.vodafone.com,VOD.png,Nicholas Jonathan Read,Nasdaq Global Select,48831523745,Communication Services,Communication Services,Telecom Services, +VOE,Vanguard Mid-Cap Value,Vanguard Mid-Cap Value,,"The investment seeks to track the performance of the CRSP US Mid Cap Value Index that measures the investment return of mid-capitalization value stocks. + The fund employs an indexing investment approach designed to track the performance of the CRSP US Mid Cap Value Index, a broadly diversified index of value stocks of mid-size U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VOE.png,,NYSE Arca,8664770212,,,, +VONE,Vanguard Russell 1000 ETF,Vanguard Russell 1000 ETF,,"The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the Russell 1000® Index. The index is designed to measure the performance of large-capitalization stocks in the United States. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VONE.png,,NASDAQ Global Market,1079418750,,,, +VONG,Vanguard Russell 1000 Growth ETF,Vanguard Russell 1000 Growth ETF,,"The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization growth stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the Russell 1000® Growth Index. The index is designed to measure the performance of large-capitalization growth stocks in the United States. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VONG.png,,NASDAQ Global Market,2207257611,,,, +VONV,Vanguard Russell 1000 Value ETF,Vanguard Russell 1000 Value ETF,,"The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization value stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the Russell 1000® Value Index. The index is designed to measure the performance of large-capitalization value stocks in the United States. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VONV.png,,NASDAQ Global Market,1775587500,,,, +VOOG,Vanguard S&P 500 Growth,Vanguard S&P 500 Growth,,"The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization growth stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the S&P 500® Growth Index, which represents the growth companies, as determined by the index sponsor, of the S&P 500 Index. The index measures the performance of large-capitalization growth stocks in the United States.",http://www.vanguard.com,VOOG.png,,NYSE Arca,2298268500,,,, +VOOV,Vanguard S&P 500 Value,Vanguard S&P 500 Value,,"The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization value stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the S&P 500® Value Index, which represents the value companies, as determined by the index sponsor, of the S&P 500 Index. The index measures the performance of large-capitalization value stocks in the United States.",http://www.vanguard.com,VOOV.png,,NYSE Arca,927550500,,,, +VOT,Vanguard Mid-Cap Growth,Vanguard Mid-Cap Growth,,"The investment seeks to track the performance of the CRSP US Mid Cap Growth Index that measures the investment return of mid-capitalization growth stocks. + The fund employs an indexing investment approach designed to track the performance of the CRSP US Mid Cap Growth Index, a broadly diversified index of growth stocks of mid-size U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VOT.png,,NYSE Arca,5704748731,,,, +VOX,Vanguard Communication Services,Vanguard Communication Services,,"The investment seeks to track the performance of a benchmark index. + The fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Communication Services 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the communication services sector, as classified under the GICS. The Advisor attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the index, in order to hold each stock in approximately the same proportion as its weighting in the index. It is non-diversified.",http://www.vanguard.com,VOX.png,,NYSE Arca,1348624157,,,, +VOXX,VOXX International Corporation,VOXX International,Autos,"VOXX International Corp is a manufacturer and distributor in the Automotive, Premium Audio and Consumer Accessories industries. It manufactures, distributes and markets rear-seat entertainment devices, home theater systems, music systems, among others.",http://www.voxxintl.com,VOXX.png,Patrick M. Lavelle,Nasdaq Global Select,128254986,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +VOYA,Voya Financial Inc.,Voya Financial,Asset Management,Voya Financial Inc is an investment and insurance company focused on providing retirement solutions to individual and institutional clients in the United States.,https://www.voya.com,VOYA.png,Rodney O. Martin,New York Stock Exchange,7243943059,Financial Services,Financial Services,Asset Management, +VPG,Vishay Precision Group Inc.,Vishay Precision,Computer Hardware,"Vishay Precision Group Inc designs, manufactures and markets sensors, and sensor-based measurement systems, as well as specialty resistors and strain gages based upon proprietary technology.",https://www.vpgsensors.com,,Ziv Shoshani,New York Stock Exchange,443712354,Technology,Technology,Scientific & Technical Instruments,Computer Hardware +VPL,Vanguard FTSE Pacific,Vanguard FTSE Pacific,,"The investment seeks to track the performance of a benchmark index that measures the investment return of stocks issued by companies located in the major markets of the Pacific region. + The fund employs an indexing investment approach by investing all, or substantially all, of its assets in the common stocks included in the FTSE Developed Asia Pacific All Cap Index. The FTSE Developed Asia Pacific All Cap Index is a market-capitalization-weighted index that is made up of approximately 2,256 common stocks of large-, mid-, and small-cap companies located in Japan, Australia, South Korea, Hong Kong, and Singapore.",http://www.vanguard.com,VPL.png,,NYSE Arca,4009122404,,,, +VPU,Vanguard Utilities,Vanguard Utilities,,"The investment seeks to track the performance of a benchmark index. + The fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Utilities 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the utilities sector, as classified under the Global Industry Classification Standard (GICS). The Advisor attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the index, in order to hold each stock in approximately the same proportion as its weighting in the index. The fund is non-diversified.",http://www.vanguard.com,VPU.png,,NYSE Arca,2997033248,,,, +VPV,Invesco Pennsylvania Value Municipal Income Trust (DE),Invesco Pennsylvania Value Municipal Income Trust (DE),Asset Management,Invesco Pennsylvania Value Municipal Income Trust is in the field of financial services. Its objective is to provide shareholders with a high level of current income exempt from federal and Pennsylvania income taxes.,http://www.invesco.com,VPV.png,Sheri Morris,New York Stock Exchange,290005550,Financial Services,Financial Services,Asset Management, +VQT,Barclays ETN S&P VEQTOR ETN,Barclays ETN S&P VEQTOR ETN,,"The investment seeks to replicate, net of expenses, the S&P 500 Dynamic VEQTOR Total Return Index. + The index seeks to provide broad equity market exposure with an implied volatility hedge by dynamically allocating its notional investments among three components: equity, volatility and cash. The equity component of the index is represented by the S&P 500 Total Return Index and the volatility component of the index is represented by the S&P 500 VIX Short-Term Futures Index.",http://www.barclaysinvestments.co.uk,,,NYSE Arca,29594350,,,, +VRA,Vera Bradley Inc.,Vera Bradley,Manufacturing - Apparel & Furniture,"Vera Bradley Inc operates in the footwear and accessories industry. Its products include handbags and accessories, luggage and travel items, eyewear and stationery.",http://www.verabradley.com,VRA.png,Robert T. Wallstrom,Nasdaq Global Select,310095635,Consumer Cyclical,Consumer Cyclical,Footwear & Accessories,Manufacturing - Apparel & Furniture +VRAY,ViewRay Inc.,ViewRay,Medical Devices,"ViewRay Inc is a medical device company. The company is engaged in designing, manufacturing and marketing MRI guided radiation therapy system that images and treats cancer patients.",http://www.viewray.com,VRAY.png,Scott Drake,NASDAQ Global Market,695001354,Healthcare,Healthcare,Medical Devices, +VRCA,Verrica Pharmaceuticals Inc.,Verrica Pharmaceuticals,Biotechnology,"Verrica Pharmaceuticals Inc a clinical-stage medical dermatology company focused on identifying, developing and commercializing innovative pharmaceutical products for the treatment of skin diseases with significant unmet needs.",http://www.verrica.com,VRCA.png,Ted White,NASDAQ Global Market,330198367,Healthcare,Healthcare,Biotechnology, +VREX,Varex Imaging Corporation,Varex Imaging,Medical Diagnostics & Research,"Varex Imaging Corp is engaged in designing and manufacturing of X-ray tubes, flat panel detectors, imaging software and inspection accelerators.",https://www.vareximaging.com,VREX.png,Sunny S. Sanyal,Nasdaq Global Select,1087544884,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +VRML,Vermillion Inc.,Vermillion,Medical Diagnostics & Research,"Vermillion Inc is engaged in discovery, development, and commercialization of novel high-value diagnostic tests that help physicians diagnose, treat and improve outcomes for patients with gynecologic cancers and related diseases.",http://www.vermillion.com,,Valerie Palmieri,NASDAQ Capital Market,53913696,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +VRNA,Verona Pharma plc,Verona Pharma plc,Biotechnology,Verona Pharma PLC develops drugs for respiratory diseases. Its products mainly include anti-inflammatory agents and bronchodilators.,http://www.veronapharma.com,VRNA.png,Sven Jan-Anders Karlsson,NASDAQ Global Market,81404321,Healthcare,Healthcare,Biotechnology, +VRNS,Varonis Systems Inc.,Varonis Systems,Application Software,"Varonis Systems Inc provides software solutions that protect data from insider threats and cyberattacks. It allows organisations to analyze, secure, manage, and migrate unstructured data.",http://www.varonis.com,,Yakov Faitelson,Nasdaq Global Select,1849352711,Technology,Technology,Software - Infrastructure,Application Software +VRNT,Verint Systems Inc.,Verint Systems,Application Software,"Verint Systems Inc is a provider of actionable intelligence solutions and services for customer engagement optimization, security intelligence, and fraud, risk and compliance.",http://www.verintsystems.com,VRNT.png,Dan Bodner,Nasdaq Global Select,3281205745,Technology,Technology,Software - Application,Application Software +VRRM,Verra Mobility Corporation,Verra Mobility,Consulting & Outsourcing,Gores Holdings II Inc is a blank check company.,https://www.verramobility.com,VRRM.png,David Roberts,NASDAQ Capital Market,1613625678,Industrials,Industrials,Conglomerates,Security & Protection Services +VRS,Verso Corporation,Verso,Forest Products,"Verso Corp is a North American producer of printing papers, specialty papers, and pulp. Its products are used primarily in media and marketing applications, such as catalogs, magazines, advertising brochures, and annual reports.",https://www.versoco.com,VRS.png,B. Christopher Disantis,New York Stock Exchange,881111088,Basic Materials,Basic Materials,Paper & Paper Products,Forest Products +VRSK,Verisk Analytics Inc.,Verisk Analytics,Business Services,"Verisk Analytics Inc is a data analytics provider serving customers in insurance, natural resources and financial services.",http://www.verisk.com,VRSK.png,Scott G. Stephenson,Nasdaq Global Select,19624367009,Industrials,Industrials,Business Services, +VRSN,VeriSign Inc.,VeriSign,Online Media,VeriSign Inc is a part of the internet content industry. It provides domain name registry and internet security for websites and enterprises around the world.,https://www.Verisign.com,VRSN.png,D. James Bidzos,Nasdaq Global Select,20916113909,Technology,Technology,Internet Content & Information,Online Media +VRTS,Virtus Investment Partners Inc.,Virtus Investment Partners,Asset Management,"Virtus Investment Partners Inc provides investment management and related services to individuals and institutions. Its retail products include open-end mutual funds, closed-end funds, exchange traded funds, and variable insurance funds.",http://www.virtus.com,VRTS.png,George R. Aylward,Nasdaq Global Select,651126908,Financial Services,Financial Services,Asset Management, +VRTU,Virtusa Corporation,Virtusa,Application Software,"Virtusa Corp is an information technology services company. It uses an offshore delivery model to provide various information technology services, including IT consulting, technology implementation and application outsourcing.",http://www.virtusa.com,VRTU.png,Kris Canekeratne,Nasdaq Global Select,1478530734,Technology,Technology,Information Technology Services,Application Software +VRTV,Veritiv Corporation,Veritiv,Industrial Products,"Veritiv Corp is engaged in business-to-business printing, packaging and facility supplies and equipment distribution services to printers, manufacturers, retailers and commercial facilities.",http://www.veritivcorp.com,VRTV.png,Mary A. Laschinger,New York Stock Exchange,543062639,Industrials,Industrials,Business Equipment,Industrial Products +VRTX,Vertex Pharmaceuticals Incorporated,Vertex Pharmaceuticals Incorporated,Biotechnology,"Vertex Pharmaceuticals Inc is engaged in the business of discovering, developing, manufacturing and commercializing small molecule drugs for patients with serious diseases in specialty markets. Its products include SYMDEKO, ORKAMBI, and KALYDECO.",http://www.vrtx.com,VRTX.png,Jeffrey M Leiden,Nasdaq Global Select,47837908572,Healthcare,Healthcare,Biotechnology, +VSAT,ViaSat Inc.,ViaSat,Communication Equipment,"Viasat Inc is engaged in the provision of high-speed fixed and mobile broadband services. The Company also offers satellite and other wireless networks and secure networking systems, products and services.",http://www.viasat.com,VSAT.png,Mark D. Dankberg,Nasdaq Global Select,3842667752,Technology,Technology,Communication Equipment, +VSEC,VSE Corporation,VSE,Engineering & Construction,"VSE Corp is a diversified services and supply chain management company. It provides logistics and distribution services for legacy systems and equipment. It also provides parts, supply-chain solutions, and other services for aviation jet aircraft engines.",http://www.vsecorp.com,VSEC.png,Maurice A. Gauthier,Nasdaq Global Select,360110203,Industrials,Industrials,Engineering & Construction, +VSH,Vishay Intertechnology Inc.,Vishay Intertechnology,Semiconductors,"Vishay Intertechnology Inc manufactures and supplies discrete semiconductors and passive components. The semiconductors include MOSFETs, diodes, and optoelectronic components. The passive components include resistive products, capacitors, and inductors.",http://www.vishay.com,VSH.png,Gerald Paul,New York Stock Exchange,3117931370,Technology,Technology,Semiconductors, +VSI,Vitamin Shoppe Inc,Vitamin Shoppe,Retail - Apparel & Specialty,"Vitamin Shoppe Inc is a specialty retailer and contract manufacturer of nutritional products. It offers vitamins, minerals, specialty supplements, herbs, sports nutrition, under brands such as The Vitamin Shoppe, BodyTech, True Athlete, and MyTrition.",http://www.vitaminshoppe.com,VSI.png,Sharon M. Leite,New York Stock Exchange,119140668,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +VSLR,Vivint Solar Inc.,Vivint Solar,Semiconductors,"Vivint Solar Inc offers distributed solar energy to residential customers based on long-term customer contracts, such as power purchase agreements or lease the solar energy systems.",http://www.vivintsolar.com,VSLR.png,David Bywater,New York Stock Exchange,528587250,Technology,Technology,Solar,Semiconductors +VSM,Versum Materials Inc.,Versum Materials,Chemicals,"Versum Materials Inc is a provider of electronic materials for the integrated circuit and flat-panel display markets. It supplies specialty chemicals and materials, high-purity specialty gases, proprietary delivery systems, and related services.",https://www.versummaterials.com,VSM.png,Guillermo Novo,New York Stock Exchange,4041476885,Basic Materials,Basic Materials,Chemicals, +VSS,Vanguard FTSE All-Wld ex-US SmCp Idx,Vanguard FTSE All-Wld ex-US SmCp Idx,,"The investment seeks to track the performance of a benchmark index that measures the investment return of stocks of international small-cap companies. + The fund employs an indexing investment approach designed to track the performance of the FTSE Global Small Cap ex US Index, a float-adjusted, market-capitalization-weighted index designed to measure equity market performance of international small-capitalization stocks. The index included 3,363 stocks of companies located in 46 countries, including both developed and emerging markets.",http://www.vanguard.com,VSS.png,,NYSE Arca,5138281251,,,, +VST,Vistra Energy Corp.,Vistra Energy,Utilities - Independent Power Producers,"Vistra Energy Corp through its subsidiaries is in electricity market activities including power generation, wholesale energy sales and purchases, commodity risk management and retail sales of electricity to end users.",http://www.vistraenergy.com,VST.png,Curtis Morgan,New York Stock Exchange,12206581012,Utilities,Utilities,Utilities - Independent Power Producers, +VSTM,Verastem Inc.,Verastem,Biotechnology,Verastem Inc is a biopharmaceutical company engaged in discovering and developing drugs to improve outcomes for patients with cancer. Its product candidates include duvelisib and defactinib.,http://www.verastem.com,VSTM.png,Robert Forrester,NASDAQ Global Market,238346041,Healthcare,Healthcare,Biotechnology, +VSTO,Vista Outdoor Inc.,Vista Outdoor,Travel & Leisure,"Vista Outdoor Inc is a U.S. based designer, manufacturer, and marketer of consumer products in the outdoor sports and recreation markets. The company organizes itself into two business segments: Shooting Sports and Outdoor Products.",https://vistaoutdoor.com,VSTO.png,Christopher T. Metz,New York Stock Exchange,603420322,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +VT,Vanguard Total World Stock Index,Vanguard Total World Stock Index,,"The investment seeks to track the performance of a benchmark index that measures the investment return of stocks of companies located in developed and emerging markets around the world. + The fund employs an indexing investment approach designed to track the performance of the FTSE Global All Cap Index, a float-adjusted, market-capitalization-weighted index designed to measure the market performance of large-, mid-, and small-capitalization stocks of companies located around the world. The index included 7,781 stocks of companies located in 41 countries, including both developed and emerging markets.",http://www.vanguard.com,VT.png,,NYSE Arca,12076532149,,,, +VTA,Invesco Credit Opportunities Fund of Beneficial Interest,Invesco Credit Opportunities Fund of Beneficial Interest,Asset Management,"Invesco Dynamic Credit Opportunities Fund is an investment fund. The Fund's investment objective is to seek a high level of current income, with a secondary objective of capital appreciation.",http://www.invesco.com,VTA.png,Sheri Morris,New York Stock Exchange,793549782,Financial Services,Financial Services,Asset Management, +VTGN,VistaGen Therapeutics Inc.,VistaGen Therapeutics,Biotechnology,VistaGen Therapeutics Inc is a clinical-stage biopharmaceutical company that develops and commercializes product candidates for patients with central nervous system diseases. Its product AV-101 is currently being evaluated in a Phase 2 monotherapy study.,http://www.vistagen.com,VTGN.png,Shawn K. Singh,NASDAQ Capital Market,50623260,Healthcare,Healthcare,Biotechnology, +VTHR,Vanguard Russell 3000 ETF,Vanguard Russell 3000 ETF,,"The investment seeks to track the performance of a benchmark index that measures the investment return of the broad U.S. stock market. + The fund employs an indexing investment approach designed to track the performance of the Russell 3000® Index, which represents approximately 98% of the U.S. equity market and comprises the 3,000 largest companies in the United States. The Advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VTHR.png,,NASDAQ Global Market,433958000,,,, +VTI,Vanguard Total Stock Market,Vanguard Total Stock Market,,"The investment seeks to track the performance of a benchmark index that measures the investment return of the overall stock market. + The fund employs an indexing investment approach designed to track the performance of the CRSP US Total Market Index, which represents approximately 100% of the investable U.S. stock market and includes large-, mid-, small-, and micro-cap stocks regularly traded on the New York Stock Exchange and Nasdaq. It invests by sampling the index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full index in terms of key characteristics.",http://www.vanguard.com,VTI.png,,NYSE Arca,96986202472,,,, +VTIP,Vanguard Short-Term Inflation-Protected Securities Index Fund,Vanguard Short-Term Inflation-Protected Securities Index Fund,,"The investment seeks to track the performance of a benchmark index that measures the investment return of inflation-protected public obligations of the U.S. Treasury with remaining maturities of less than 5 years. + The fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. Treasury Inflation-Protected Securities (TIPS) 0-5 Year Index. The index is a market-capitalization-weighted index that includes all inflation-protected public obligations issued by the U.S. Treasury with remaining maturities of less than 5 years.",http://www.vanguard.com,VTIP.png,,NASDAQ Global Market,5818551266,,,, +VTIQ,VectoIQ Acquisition Corp.,VectoIQ Acquisition,Conglomerates,VectoIQ Acquisition Corp operates as a blank check company.,,,Stephen J. Girsky,NASDAQ Capital Market,294918000,Industrials,Industrials,Conglomerates, +VTIQW,VectoIQ Acquisition Corp. Warrant,VectoIQ Acquisition Warrant,Conglomerates,VectoIQ Acquisition Corp operates as a blank check company.,,,Stephen J. Girsky,NASDAQ Capital Market,12745200,Industrials,Industrials,Conglomerates, +VTL,Vital Therapies Inc.,Vital Therapies,Biotechnology,Vital Therapies Inc is a biotherapeutic company. The Company is engaged in developing a cell-based therapy targeting treatment acute forms of liver failure. Its product includes the ELAD System an extracorporeal bio-artificial liver support system.,http://www.vitaltherapies.com,VTL.png,Duane D. Nash,Nasdaq Global Select,9130669,Healthcare,Healthcare,Biotechnology, +VTN,Invesco Trust for Investment Grade New York Municipals,Invesco Trust for Investment Grade New York Municipals,Asset Management,Invesco Trust For Investment Grade New York Municipals is a closed end management investment company. Its objective is to provide common shareholders with a high level of current income exempt from federal as well as from New York State income taxes.,https://www.invesco.com,VTN.png,Sheri Morris,New York Stock Exchange,250211215,Financial Services,Financial Services,Asset Management, +VTNR,Vertex Energy Inc,Vertex Energy,Waste Management,"Vertex Energy Inc is an environmental services company that recycles industrial waste streams and off-specification commercial chemical products. The Company's operating business segments are Black Oil, Refining and Marketing, and Recovery.",http://www.vertexenergy.com,,Benjamin P. Cowart,NASDAQ Capital Market,50218526,Industrials,Industrials,Waste Management, +VTR,Ventas Inc.,Ventas,REITs,"Ventas Inc is a real estate investment trust. It holds a diversified portfolio of seniors housing communities, skilled nursing facilities, medical office buildings, life science buildings, and hospitals.",http://www.ventasreit.com,,Debra A. Cafaro,New York Stock Exchange,22642832179,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +VTSI,VirTra Inc.,VirTra,Aerospace & Defense,"VirTra Inc is engaged in the sale and development of judgmental use of force training simulators and firearms training simulators for law enforcement, military and commercial uses.",http://www.virtra.com,VTSI.png,Robert D. Ferris,NASDAQ Capital Market,31307020,Industrials,Technology,Electronic Gaming & Multimedia,Application Software +VTV,Vanguard Value,Vanguard Value,,"The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization value stocks. + The fund employs an indexing investment approach designed to track the performance of the CRSP US Large Cap Value Index, a broadly diversified index predominantly made up of value stocks of large U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VTV.png,,NYSE Arca,43217649857,,,, +VTVT,vTv Therapeutics Inc.,vTv Therapeutics,Biotechnology,"vTv Therapeutics Inc is a biopharmaceutical company engaged in drug discovery and development. Its therapies are intended to treat diseases such as Alzheimer's and type-II diabetes. Its other products include TTP399, type II diabetes drug candidate.",http://www.vtvtherapeutics.com,,Stephen L. Holcombe,NASDAQ Capital Market,120377688,Healthcare,Healthcare,Biotechnology, +VTWG,Vanguard Russell 2000 Growth Index Fund,Vanguard Russell 2000 Growth Index Fund,,"The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization growth stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the Russell 2000® Growth Index. The index is designed to measure the performance of small-capitalization growth stocks in the United States. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VTWG.png,,NASDAQ Global Market,272451250,,,, +VTWO,Vanguard Russell 2000 ETF,Vanguard Russell 2000 ETF,,"The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the Russell 2000® Index. The index is designed to measure the performance of small-capitalization stocks in the United States. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VTWO.png,,NASDAQ Global Market,1515399750,,,, +VTWV,Vanguard Russell 2000 Value ETF,Vanguard Russell 2000 Value ETF,,"The investment seeks to track the performance of a benchmark index that measures the investment return of small-capitalization value stocks in the United States. + The fund employs an indexing investment approach designed to track the performance of the Russell 2000® Value Index. The index is designed to measure the performance of small-capitalization value stocks in the United States. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VTWV.png,,NASDAQ Global Market,242857875,,,, +VUG,Vanguard Growth,Vanguard Growth,,"The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization growth stocks. + The fund employs an indexing investment approach designed to track the performance of the CRSP US Large Cap Growth Index, a broadly diversified index predominantly made up of growth stocks of large U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VUG.png,,NYSE Arca,35396201059,,,, +VUZI,Vuzix Corporation,Vuzix,Computer Hardware,"Vuzix Corporation is engaged in the design, manufacture, marketing and sale of wearable display devices that are worn like eyeglasses and feature built-in video screens that enable the user to view video and digital content.",http://www.vuzix.com,VUZI.png,Paul Travers,NASDAQ Capital Market,117522759,Technology,Technology,Consumer Electronics,Computer Hardware +VV,Vanguard Large-Cap,Vanguard Large-Cap,,"The investment seeks to track the performance of the CRSP US Large Cap Index that measures the investment return of large-capitalization stocks. + The fund employs an indexing investment approach designed to track the performance of the CRSP US Large Cap Index, a broadly diversified index of large U.S. companies representing approximately the top 85% of the U.S. market capitalization. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VV.png,,NYSE Arca,12904040327,,,, +VVI,Viad Corp,Viad,Business Services,"Viad Corp is a United States based marketing company. The company offers a complete range of live event services, which include official show services, audio-visual services, design services to event holders and brand marketers.",http://www.viad.com,,Steven Moster,New York Stock Exchange,1106626535,Industrials,Industrials,Business Services, +VVPR,VivoPower International PLC,VivoPower International PLC,Semiconductors,"Vivopower International PLC is a solar power company that operates a build, transfer, operate model to establish an installed solar power assets.",http://www.vivopower.com,VVPR.png,Carl Weatherley-White,NASDAQ Capital Market,13828524,Technology,Technology,Solar,Semiconductors +VVR,Invesco Senior Income Trust (DE),Invesco Senior Income Trust (DE),Asset Management,Invesco Senior Income Trust is a closed-ended investment management fund. Its investment objective involves a high level of current income consistent with the preservation of capital.,http://www.invesco.com,VVR.png,Sheri Morris,New York Stock Exchange,736347894,Financial Services,Financial Services,Asset Management, +VVUS,VIVUS Inc.,VIVUS,Biotechnology,"VIVUS Incis a biopharmaceutical company engaged in the development and commercialization of therapeutic products for large underserved markets. Its product line includes Qsymia for sleep apnea, STENDRA for erectile dysfunction.",http://www.vivus.com,,John Amos,Nasdaq Global Select,54744103,Healthcare,Healthcare,Biotechnology, +VVV,Valvoline Inc.,Valvoline,Oil & Gas - Refining & Marketing,"Valvoline Inc manufactures and distributes automotive, commercial, industrial lubricants, and automotive chemicals.",http://www.valvoline.com,VVV.png,Samuel J. Mitchell,New York Stock Exchange,4286391570,Energy,Energy,Oil & Gas Refining & Marketing,Oil & Gas - Refining & Marketing +VWO,Vanguard FTSE Emerging Markets,Vanguard FTSE Emerging Markets,,"The investment seeks to track the performance of a benchmark index that measures the investment return of stocks issued by companies located in emerging market countries. + The fund employs an indexing investment approach designed to track the performance of the FTSE Emerging Markets All Cap China A Inclusion Index, a market-capitalization-weighted index that is made up of approximately 4,032 common stocks of large-, mid-, and small-cap companies located in emerging markets around the world.",http://www.vanguard.com,VWO.png,,NYSE Arca,59701172011,,,, +VXF,Vanguard Extended Market,Vanguard Extended Market,,"The investment seeks to track a benchmark index that measures the investment return of small- and mid-capitalization stocks. + The fund employs an indexing investment approach designed to track the performance of S&P Completion Index, a broadly diversified index of stocks of small and mid-size U.S. companies. It invests by sampling the index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full index in terms of key characteristics. These characteristics include industry weightings and market capitalization, as well as certain financial measures, such as price/earnings ratio and dividend yield.",http://www.vanguard.com,VXF.png,,NYSE Arca,6373849439,,,, +VXRT,Vaxart Inc.,Vaxart,Biotechnology,"Vaxart Inc, formerly known as Aviragen Therapeutics Inc is a bio-pharmaceutical company. It is engaged in developing direct-acting antivirals to treat infections that affect a number of patients.",http://www.aviragen.com,,Wouter W. Latour,NASDAQ Capital Market,15853440,Healthcare,Healthcare,Biotechnology, +VXUS,Vanguard Total International Stock ETF,Vanguard Total International Stock ETF,,"The investment seeks to track the performance of a benchmark index that measures the investment return of stocks issued by companies located in developed and emerging markets, excluding the United States. + The fund employs an indexing investment approach designed to track the performance of the FTSE Global All Cap ex US Index, a float-adjusted market-capitalization-weighted index designed to measure equity market performance of companies located in developed and emerging markets, excluding the United States. The index includes approximately 5,800 stocks of companies located in over 45 countries.",http://www.vanguard.com,VXUS.png,,NASDAQ Global Market,10853798098,,,, +VYGR,Voyager Therapeutics Inc.,Voyager Therapeutics,Biotechnology,"Voyager Therapeutics Inc in collaboration with Genzyme, conducts research and development work to develop therapies for the treatment of central nervous system disorders. It targets diseases such as Parkinson's, Alzheimer's Huntington's.",http://www.voyagertherapeutics.com,VYGR.png,G. Andre Turenne,Nasdaq Global Select,346242355,Healthcare,Healthcare,Biotechnology, +VYM,Vanguard High Dividend Yield,Vanguard High Dividend Yield,,"The investment seeks to track the performance of a benchmark index that measures the investment return of common stocks of companies that are characterized by high dividend yield. + The fund employs an indexing investment approach designed to track the performance of the FTSE High Dividend Yield Index, which consists of common stocks of companies that pay dividends that generally are higher than average. The adviser attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.",http://www.vanguard.com,VYM.png,,NYSE Arca,22908118617,,,, +VZ,Verizon Communications Inc.,Verizon Communications,Communication Services,"Verizon Communications Inc is a provider of communications, information and entertainment products and services to consumers, businesses and governmental agencies. It offers voice, data and video services and solutions to wireless and wireline networks.",http://www.verizon.com,VZ.png,Hans Erik Vestberg,New York Stock Exchange,223562677040,Communication Services,Communication Services,Telecom Services, +W,Wayfair Inc. Class A,Wayfair,Retail - Apparel & Specialty,"Wayfair Inc operates as an online destination for the home good products in the United States. It offers a range of furniture, décor, decorative accent, housewares, seasonal décor, and other home good products.",http://www.wayfair.com,W.png,Niraj Shah,New York Stock Exchange,10590042329,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +WAAS,AquaVenture Holdings Limited,AquaVenture Limited,Utilities - Regulated,AquaVenture Holdings Ltd is a multinational provider of desalination and wastewater treatment solutions and filtered water systems. It delivers WAAS solutions through two operating platforms: Seven Seas Water and Quench.,http://www.aquaventure.com,,Anthony A. Ibarguen,New York Stock Exchange,557076541,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +WAB,Westinghouse Air Brake Technologies Corporation,Westinghouse Air Brake,Transportation & Logistics,"Westinghouse Air Brake Technologies Corp is a provider of value-added, technology-based products and services for the rail industry. It provides its products and services through two main business segments, the Freight and Transit.",http://www.wabtec.com,WAB.png,Raymond T. Betler,New York Stock Exchange,7012312781,Industrials,Industrials,Railroads,Transportation & Logistics +WABC,Westamerica Bancorporation,Westamerica Bancorporation,Banks,"Westamerica Bancorp is a regional community bank. The bank focuses on commercial clients, such as smaller businesses across the United States.",http://www.westamerica.com,,David L. Payne,Nasdaq Global Select,1679016273,Financial Services,Financial Services,Banks - Regional - US,Banks +WAFD,Washington Federal Inc.,Washington Federal,Banks,Washington Federal Inc is a bank holding company operating through its subsidiaries. Its activity includes accepting deposits and lending out loans of various types. The bank is also engaged in real estate investment and insurance brokerage activities.,http://www.washingtonfederal.com,WAFD.png,,Nasdaq Global Select,2404984706,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +WAGE,WageWorks Inc.,WageWorks,Business Services,"WageWorks Inc is a provider of tax-advantaged programs in the United States. It mainly offers consumer-directed benefits such as health savings accounts, health and dependent-care flexible spending accounts and commuter benefit services.",https://www.wageworks.com,WAGE.png,Edgar O. Montes,New York Stock Exchange,1288980151,Industrials,Industrials,Business Services, +WAIR,Wesco Aircraft Holdings Inc.,Wesco Aircraft,Industrial Distribution,"Wesco Aircraft Holdings Inc distributes & supplies supply chain management services to aerospace industry. It offers services including traditional distribution to the management of supplier relationships, JIT delivery & point-of-use inventory management.",https://www.wescoair.com,WAIR.png,Todd S. Renehan,New York Stock Exchange,790036202,Industrials,Industrials,Industrial Distribution, +WAL,Western Alliance Bancorporation (DE),Western Alliance Bancorporation (DE),Banks,"Western Alliance Bancorp is a bank holding company. It provides specialized banking services including deposit, lending, treasury management, and online banking products and services. The company's primary source of revenue is interest income.",http://www.westernalliancebancorp.com,WAL.png,Kenneth A. Vecchione,New York Stock Exchange,4736348370,Financial Services,Financial Services,Banks - Regional - US,Banks +WASH,Washington Trust Bancorp Inc.,Washington Trust Bancorp,Banks,"Washington Trust Bancorp Inc offers banking and financial services to individuals and businesses. It operates in two segments namely Commercial Banking and Wealth Management Services. Generating, a majority of its revenue from Commercial Banking Segment.",https://www.washtrust.com,WASH.png,Edward O. Handy,Nasdaq Global Select,900182369,Financial Services,Financial Services,Banks - Regional - US,Banks +WAT,Waters Corporation,Waters,Medical Diagnostics & Research,"Waters Corp is an analytical instrument manufacturer. It designs, manufactures, sells and services liquid chromatography, ultra performance liquid chromatography & mass spectrometry instrument systems & support products.",http://www.waters.com,WAT.png,Christopher J. O'Connell,New York Stock Exchange,17608607528,Healthcare,Healthcare,Diagnostics & Research,Medical Diagnostics & Research +WATT,Energous Corporation,Energous,Computer Hardware,"Energous Corp is the developer of WattUp, a wire-free charging technology. WattUp is a radio frequency based charging solution that delivers intelligent, scalable power via radio bands, similar to a Wi-Fi router.",http://www.energous.com,WATT.png,Stephen R. Rizzone,NASDAQ Capital Market,199623690,Technology,Technology,Electronic Components,Computer Hardware +WB,Weibo Corporation,Weibo,Online Media,"Weibo Corp operates in the internet content industry in China. It offers a social media platform for people to create, distribute and discover Chinese-language content.",http://ir.weibo.com,,Gaofei Wang,Nasdaq Global Select,13822240070,Technology,Technology,Internet Content & Information,Online Media +WBA,Walgreens Boots Alliance Inc.,Walgreens Boots Alliance,Retail - Defensive,"Walgreens Boots Alliance Inc is a pharmacy led health and wellbeing company. It operates retail pharmacy store chain in the United States. The firm sells and markets its products under brands such as Walgreens, Duane Reade, Boots and Alliance Healthcare.",http://www.walgreens.com,WBA.png,Stefano Pessina,Nasdaq Global Select,67050617388,Consumer Defensive,Consumer Defensive,Pharmaceutical Retailers,Retail - Defensive +WBAI,500.com Limited American Depositary Shares each representing 10 Class A shares,500.com Limited American Depositary Shares each representing 10 shares,Travel & Leisure,500.com Ltd is an online sports lottery service provider which operates only in China. It generates most of the revenue from service fees which are paid by administration centers and others for purchase of lottery.,http://www.500.com,,Zhengming Pan,New York Stock Exchange,666979598,Consumer Cyclical,Consumer Cyclical,Gambling,Travel & Leisure +WBC,Wabco Holdings Inc.,Wabco,Autos,"WABCO Holdings Inc and its subsidiaries engineers, develops, manufactures and sells integrated systems controlling braking, stability, suspension and transmission automation as well as air compression and processing for commercial vehicles.",http://www.wabco-auto.com,WBC.png,Jacques Esculier,New York Stock Exchange,6037545219,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +WBK,Westpac Banking Corporation,Westpac Banking,Banks,"Westpac Banking Corp is engaged in providing banking and financial services. It offers various services such as lending, deposit, payments service, investment portfolio management, superannuation and funds management, insurance services and others.",http://www.westpac.com.au,WBK.png,Brian Hartzer,New York Stock Exchange,65661965352,Financial Services,Financial Services,Banks - Global,Banks +WBS,Webster Financial Corporation,Webster Financial,Banks,"Webster Financial Corp is a bank and financial holding company. It delivers financial services to individuals, families and businesses throughout southern New England and eastern New York State.",http://www.websteronline.com,,John R. Ciulla,New York Stock Exchange,5101720335,Financial Services,Financial Services,Banks - Regional - US,Banks +WBT,Welbilt Inc.,Welbilt,Industrial Products,Manitowoc Foodservice Inc operates as a foodservice equipment company serving commercial and institutional sectors.,http://www.welbilt.com,WBT.png,William C. Johnson,New York Stock Exchange,2037379149,Industrials,Industrials,Diversified Industrials,Industrial Products +WCC,WESCO International Inc.,WESCO International,Industrial Distribution,"WESCO International Inc is a distributor of electrical, industrial and communications maintenance, repair and operating and original equipment manufacturer products, construction materials, and advanced supply chain management and logistics services.",http://www.wescodist.com,,John J. Engel,New York Stock Exchange,2514310781,Industrials,Industrials,Industrial Distribution, +WCFB,WCF Bancorp Inc.,WCF Bancorp,Banks,"WCF Bancorp Inc is engaged in accepting deposits from the general public and investing those deposits, together with funds generated from operations and borrowings, in real estate loans secured by one-to-four family residences.",http://www.wcfbank.com,WCFB.png,Michael R. Segner,NASDAQ Capital Market,20364259,Financial Services,Financial Services,Banks - Regional - US,Banks +WCG,Wellcare Health Plans Inc.,Wellcare Health Plans,Health Care Plans,"WellCare Health Plans Inc operates in the healthcare industry. Its key business includes provision of health care plans and prescription drug plans to families, children and individuals.",http://www.wellcare.com,WCG.png,Kenneth Burdick,New York Stock Exchange,13938732357,Healthcare,Healthcare,Health Care Plans, +WCN,Waste Connections Inc.,Waste Connections,Waste Management,"Waste Connections Inc is a solid waste services company in North America. The company provides waste collection, transfer, disposal and recycling services in mostly exclusive and secondary markets in the United States, and Canada.",http://www.wasteconnections.com,,Ronald J. Mittelstaedt,New York Stock Exchange,22195087115,Industrials,Industrials,Waste Management, +WD,Walker & Dunlop Inc,Walker & Dunlop,Banks,"Walker & Dunlop Inc is a provider of commercial real estate finance, with a primary focus on multifamily lending. The Company originates, sells, and service a range of multifamily and other commercial real estate finance products.",http://web.walkerdunlop.com,WD.png,William Walker,New York Stock Exchange,1517262202,Financial Services,Financial Services,Specialty Finance,Banks +WDAY,Workday Inc.,Workday,Application Software,"Workday Inc is a SaaS provider offering enterprise resource planning, or ERP, software for medium and large enterprises. The company's product portfolio is built around human capital and financial management software.",http://www.workday.com,WDAY.png,Aneel Bhusri,Nasdaq Global Select,41657000000,Technology,Technology,Software - Application,Application Software +WDC,Western Digital Corporation,Western Digital,Computer Hardware,"Western Digital Corp is the global leader in the hard disk drive market. It develops, manufactures, and provides data storage solutions that enable consumers to create, manage, experience and preserve digital content. Its products include HDDs and SSDs.",https://www.wdc.com,WDC.png,Stephen D. Milligan,Nasdaq Global Select,13759249668,Technology,Technology,Data Storage,Computer Hardware +WDFC,WD-40 Company,WD-40 Company,Chemicals,"WD-40 Co develops and sells products that solve problems in workshops, factories and homes. The firm sells only WD-40 product. It has product groups maintenance products and homecare and cleaning products.",http://www.wd40company.com,WDFC.png,Garry O. Ridge,Nasdaq Global Select,2527365656,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +WDR,Waddell & Reed Financial Inc.,Waddell & Reed Financial,Asset Management,"Waddell & Reed Financial Inc is an asset management compant that dervies revenues from providing investment management, investment advisory, investment product underwriting and distribution, and shareholder services administration.",http://www.waddell.com,WDR.png,Philip Sanders,New York Stock Exchange,1314187920,Financial Services,Financial Services,Asset Management, +WEA,Western Asset Bond Fund Share of Beneficial Interest,Western Asset Bond Fund Share of Beneficial Interest,Asset Management,"Western Asset Premier Bond Fund is a diversified, closed-end management investment company. Its investment objective is to provide current income and capital appreciation by investing in a diversified portfolio of investment grade bonds.",http://www.lmcef.com,WEA.png,Jane E. Trust,New York Stock Exchange,150595088,Financial Services,Financial Services,Asset Management, +WEAT,Teucrium Wheat Fund ETV,Teucrium Wheat Fund ETV,,"The investment seeks to have the daily changes in percentage terms of the shares’ NAV reflect the daily changes in percentage terms of a weighted average of the closing settlement prices for three futures contracts for wheat that are traded on the Chicago Board of Trade. + The fund seeks to achieve its investment objective primarily by investing in Wheat Interests such that daily changes in the fund’s NAV are expected to closely track the changes in the benchmark.",http://www.teucriumcornfund.com,,,NYSE Arca,57408774,,,, +WEBK,Wellesley Bancorp Inc.,Wellesley Bancorp,Banks,"Wellesley Bancorp Inc provides financial services to individuals, non-profit organizations, small businesses and other entities within Eastern Massachusetts.",http://www.wellesleybank.com,,Thomas J. Fontaine,NASDAQ Capital Market,77809024,Financial Services,Financial Services,Banks - Regional - US,Banks +WEC,WEC Energy Group Inc.,WEC Energy,Utilities - Regulated,"WEC Energy Group Inc operates electric and gas utility businesses in various states across the US. The firm is primarily engaged in the generation of electricity, gas distribution, and electric transmission.",http://www.wecenergygroup.com,WEC.png,Gale E. Klappa,New York Stock Exchange,22979762294,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +WEI,Weidai Ltd. American depositary shares each representing one (1) Class A,Weidai American depositary shares each representing one (1),Credit Services,,https://www.weidai.com.cn,,Hong Yao,New York Stock Exchange,678210368,Financial Services,Financial Services,Credit Services, +WELL,Welltower Inc.,Welltower,REITs,"Welltower Inc is engaged in the transformation of healthcare infrastructure. It invests in seniors housing operators, post-acute providers and health systems to improve people's wellness and overall health care experience.",http://www.welltower.com,WELL.png,Thomas J. Derosa,New York Stock Exchange,28826952407,Real Estate,Real Estate,REIT - Healthcare Facilities,REITs +WEN,Wendy's Company (The),Wendy's Company (The),Restaurants,"The Wendy's Co operates, develops and franchises quick-service restaurants. It offers hamburger, sandwiches and filet of chicken breast sandwiches, chicken nuggets, chili, french fries, baked potatoes, salads, soft drinks, Frosty desserts and kids meals.",http://www.wendys.com,WEN.png,,Nasdaq Global Select,4085645355,Consumer Cyclical,Consumer Cyclical,Restaurants, +WERN,Werner Enterprises Inc.,Werner Enterprises,Transportation & Logistics,Werner Enterprises Inc is a tuckload carrier company in the United States engaged in transporting truckload shipments of general commodities in both interstate and intrastate commerce. It also provides logistics services through Werner Logistics segment.,http://www.werner.com,WERN.png,Derek J. Leathers,Nasdaq Global Select,2416334644,Industrials,Industrials,Trucking,Transportation & Logistics +WES,Western Gas Partners LP Limited Partner Interests,Western Gas Partners Limited Partner Interests,Oil & Gas - Midstream,"Western Gas Partners, LP is engaged in gathering, processing, compressing, treating and transporting natural gas, condensate, NGLs and crude oil for its subsidiaries as well as third-party producers and customers.",http://www.westerngas.com,WES.png,Robin H. Fielder,New York Stock Exchange,8366066643,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +WETF,WisdomTree Investments Inc.,WisdomTree Investments,Asset Management,"WisdomTree Investments Inc is an exchange traded fund (ETF) and exchange traded product (ETP) sponsor and asset manager. It offers Equity ETFs, International Hedged Equity ETFs, Currency ETFs, and Fixed Income ETFs.",http://www.wisdomtree.com,WETF.png,Jonathan L. Steinberg,Nasdaq Global Select,933520369,Financial Services,Financial Services,Asset Management, +WEX,WEX Inc.,WEX,Business Services,"WEX Inc is a provider of corporate payment solutions. It operates through Fleet Solutions, Travel and Corporate Solutions, and Health and Employee Benefit Solutions.",http://www.wexinc.com,WEX.png,Melissa D. Smith,New York Stock Exchange,7029306712,Industrials,Industrials,Business Services, +WEYS,Weyco Group Inc.,Weyco,Manufacturing - Apparel & Furniture,"Weyco Group Inc is an US based company, engaged in manufacture, design distribution of quality and innovative footwear for men, women and children. It offers mid-priced leather dress shoes and casual footwear composed of man-made materials or leather.",http://www.weycogroup.com,,Thomas W. Florsheim,Nasdaq Global Select,275183712,Consumer Cyclical,Consumer Cyclical,Footwear & Accessories,Manufacturing - Apparel & Furniture +WFC,Wells Fargo & Company,Wells Fargo & Company,Banks,Wells Fargo & Co operates as one of the largest banks in the United States. Its business operations are split into three segments: Community banking; Wholesale banking; and Wealth and Investment Management.,http://www.wellsfargo.com,,Timothy Sloan,New York Stock Exchange,224941830000,Financial Services,Financial Services,Banks - Global,Banks +WFT,Weatherford International plc (Ireland),Weatherford International plc (Ireland),Oil & Gas - Services,"Weatherford International PLC together with its subsidiaries is a multinational oilfield service company. The company provides equipment and services used in the drilling, evaluation, completion, production and intervention of oil and natural gas wells.",http://www.weatherford.com,WFT.png,Mark A. Mccollum,New York Stock Exchange,957782711,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +WGO,Winnebago Industries Inc.,Winnebago Industries,Autos,"Winnebago Industries Inc is engaged in the manufacturing recreational vehicles used mainly in leisure travel and outdoor recreation activities. Its products include motorhomes, travel trailers, fifth wheel products and toy haulers etc.",https://www.winnebagoind.com,WGO.png,Michael J. Happe,New York Stock Exchange,913691167,Consumer Cyclical,Consumer Cyclical,Recreational Vehicles,Autos +WGP,Western Gas Equity Partners LP Representing Limited Partner Interests,Western Gas Equity Partners Representing Limited Partner Interests,Oil & Gas - Midstream,"Western Gas Equity Partners LP is a US-based company engaged in gathering, processing, compressing, treating and transporting natural gas condensate.",http://www.westerngas.com,WGP.png,Robin H. Fielder,New York Stock Exchange,7191011942,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +WH,Wyndham Hotels & Resorts Inc.,Wyndham Hotels & Resorts,Travel & Leisure,Wyndham Hotels & Resorts Inc is a hotel franchisor. The company has more than 8400 affiliated hotels located in over 80 countries.,https://www.wyndhamhotels.com,WH.png,Geoffrey A. Ballotti,New York Stock Exchange,5052945182,Consumer Cyclical,Consumer Cyclical,Lodging,Travel & Leisure +WHD,Cactus Inc. Class A,Cactus,Oil & Gas - Services,"Cactus Inc is primarily engaged in the design, manufacture, and sale of wellheads and pressure control equipment. Its principal products include Cactus SafeDrill wellhead systems, frac stacks, zipper manifolds, and production trees.",http://www.cactuswhd.com,,Scott Bender,New York Stock Exchange,2475855862,Energy,Energy,Oil & Gas Equipment & Services,Oil & Gas - Services +WHF,WhiteHorse Finance Inc.,WhiteHorse Finance,Asset Management,"WhiteHorse Finance Inc is an externally managed, non-diversified, closed-end management investment company that has elected to be treated as a business development. It makes debt investments in privately held, small-cap companies.",http://www.whitehorsefinance.com,,Stuart D. Aronson,Nasdaq Global Select,288815572,Financial Services,Financial Services,Asset Management, +WHG,Westwood Holdings Group Inc,Westwood,Asset Management,"Westwood Holdings Group Inc, through its subsidiaries is engaged in managing investment assets & providing services for its clients. It provides investment advisory services to corporate retirement plans, public retirement plans, endowments & foundations.",http://www.westwoodgroup.com,,Brian O. Casey,New York Stock Exchange,331517707,Financial Services,Financial Services,Asset Management, +WHLM,Wilhelmina International Inc.,Wilhelmina International,Business Services,"Wilhelmina International Inc is engaged in fashion model management and complementary business activities. The company provides traditional, full-service fashion model and talent management services.",http://www.wilhelmina.com,WHLM.png,William Wackermann,NASDAQ Capital Market,30850555,Industrials,Industrials,Business Services, +WHLR,Wheeler Real Estate Investment Trust Inc.,Wheeler Real Estate Investment Trust,REITs,"Wheeler Real Estate Investment Trust Inc is a self-managed commercial real estate investment company.. It primarily invests in shopping centers, neighborhood centers, grocery-anchored centers, community centers and free-standing retail properties.",http://www.whlr.us,,David Kelly,NASDAQ Capital Market,15739661,Real Estate,Real Estate,REIT - Retail,REITs +WHR,Whirlpool Corporation,Whirlpool,Manufacturing - Apparel & Furniture,"Whirlpool Corp manufactures home appliances such as washing machine, refrigerators and freezers, and other domestic appliances under Whirlpool, KitchenAid, Maytag, Consul, Brastemp, Amana, Bauknecht, Jenn-Air, Indesit and other major brand names.",http://www.whirlpoolcorp.com,WHR.png,Marc R. Bitzer,New York Stock Exchange,8668800000,Consumer Cyclical,Consumer Cyclical,Home Furnishings & Fixtures,Manufacturing - Apparel & Furniture +WIA,Western Asset Inflation-Linked Income Fund,Western Asset Inflation-Linked Income Fund,Asset Management,Western Asset Claymore Inf-lkd Sec & Inc is a closed end fund. Its objective is to provide a high level of current income and long-term capital appreciation.,https://www.leggmason.com,WIA.png,,New York Stock Exchange,319223379,Financial Services,Financial Services,Asset Management, +WIFI,Boingo Wireless Inc.,Boingo Wireless,Communication Services,"Boingo Wireless Inc is a leading global provider of wireless connectivity solutions for smartphones, tablets, laptops, wearables and other wireless-enabled consumer devices.",http://www.boingo.com,WIFI.png,David Hagan,Nasdaq Global Select,1022810570,Communication Services,Communication Services,Telecom Services, +WILC,G. Willi-Food International Ltd.,G. Willi-Food International,Retail - Defensive,"G. Willi-Food International Ltd develops, imports, exports, markets and distributes food products. It offers canned vegetables, packaged fruits, pickled vegetables, canned & frozen fish, pasta and edible oil, & among others.",http://www.willi-food.com,,Michael Luboschitz,NASDAQ Capital Market,105238777,Consumer Defensive,Consumer Defensive,Food Distribution,Retail - Defensive +WIN,Windstream Holdings Inc.,Windstream,Communication Services,"Windstream Holdings Inc provides telecom services, including telephone and internet access to individuals and business customers. It mainly operates in Southeast United States and Southern Midwest.",http://www.windstream.com,WIN.png,Anthony W. Thomas,Nasdaq Global Select,143406046,Communication Services,Communication Services,Telecom Services, +WINA,Winmark Corporation,Winmark,Retail - Apparel & Specialty,"Winmark Corp is a franchisor of retail store concepts that buy, sell, trade and consign merchandise. Additionally, it operates a small-ticket financing business.",http://www.winmarkcorporation.com,WINA.png,Brett D. Heffes,NASDAQ Global Market,615921772,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +WING,Wingstop Inc.,Wingstop,Restaurants,"Wingstop Inc is a franchisor and operator of restaurants that specializes in cooked-to-order, hand-sauced and tossed chicken wings.",http://www.wingstop.com,,Charles R. Morrison,Nasdaq Global Select,1993449518,Consumer Cyclical,Consumer Cyclical,Restaurants, +WINS,Wins Finance Holdings Inc.,Wins Finance,Asset Management,"Wins Finance Holdings Inc is a diversified investment and asset management company. It is in the business of leasing, financial advisory, financial guarantees, and partnerships.",http://www.winsholdings.com,,Renhui Mu,NASDAQ Capital Market,526292642,Financial Services,Financial Services,Asset Management, +WIP,SPDR FTSE International Government Inflation-Protected Bond,SPDR FTSE International Government Inflation-Protected Bond,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the price and yield performance of the FTSE International Inflation-Linked Securities Select Index. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index or in securities that the Adviser determines have economic characteristics. The index is designed to measure the total return performance of inflation-linked bonds outside the United States with fixed-rate coupon payments that are linked to an inflation index. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,445081215,,,, +WIRE,Encore Wire Corporation,Encore Wire,Computer Hardware,"Encore Wire Corp is engaged in manufacturing electrical building wire and cable. It supplies building wire for interior electrical wiring in commercial and industrial buildings, homes, apartments, and manufactured housing.",http://www.encorewire.com,,Daniel L. Jones,Nasdaq Global Select,1136034443,Technology,Technology,Electronic Components,Computer Hardware +WISA,Summit Wireless Technologies Inc.,Summit Wireless,Semiconductors,,http://www.summitwireless.com,WISA.png,Brett A. Moyer,NASDAQ Capital Market,44255022,Technology,Technology,Semiconductors, +WIT,Wipro Limited,Wipro Limited,Application Software,"Wipro Ltd is one of the world's largest IT services vendors. The company provides services such as business application, technology infrastructure, business process outsourcing, and consulting across over 50 countries.",http://www.wipro.com,WIT.png,Abidali Z. Neemuchwala,New York Stock Exchange,25354654189,Technology,Technology,Information Technology Services,Application Software +WIW,Western Asset Inflation-Linked Opportunities & Income Fund,Western Asset Inflation-Linked Opportunities & Income Fund,Asset Management,"Western Asset Claymore Inf-lkd Opp& Inc is a diversified, closed-end management investment company. Its primary investment objective is to provide current income for its shareholders.",https://www.guggenheiminvestments.com,WIW.png,,New York Stock Exchange,646410376,Financial Services,Financial Services,Asset Management, +WIX,Wix.com Ltd.,Wix.com,Online Media,"Wix.com Ltd is a web development platform provider. Its tools allow users to perform various web-based activities such as selling goods, taking reservations, and scheduling and confirming appointments.",http://www.wix.com,WIX.png,Avishai Abrahami,Nasdaq Global Select,5267207291,Technology,Technology,Internet Content & Information,Online Media +WK,Workiva Inc. Class A,Workiva,Application Software,"Workiva Inc provides a cloud-based and mobile-enabled platform for enterprises to collaboratively collect, manage, report and analyze critical business data in real time.",https://www.workiva.com,WK.png,Martin J. Vanderploeg,New York Stock Exchange,1874334396,Technology,Technology,Software - Application,Application Software +WKHS,Workhorse Group Inc.,Workhorse,Autos,"Workhorse Group Inc is a technology company. It designs, develops, manufactures, and sells high-performance, medium-duty trucks with powertrain components under the Workhorse chassis brand.",http://www.workhorse.com,WKHS.png,Stephen S. Burns,NASDAQ Capital Market,58270934,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +WLDN,Willdan Group Inc.,Willdan,Engineering & Construction,"Willdan Group Inc is a provider of professional, technical and consulting services to public agencies at all levels of government, public and private utilities and commercial and industrial firms.",http://www.willdan.com,WLDN.png,Thomas D. Brisbin,NASDAQ Global Market,363056077,Industrials,Industrials,Engineering & Construction, +WLFC,Willis Lease Finance Corporation,Willis Lease Finance,Consulting & Outsourcing,"Willis Lease Finance Corp is a provider of aviation services. It is focused on providing operating leases of commercial aircraft engines and other aircraft-related equipment to air carriers, manufacturers and overhaul/repair facilities.",http://www.willislease.com,,Charles F. Willis,NASDAQ Global Market,246557047,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +WLH,Lyon William Homes (Class A),Lyon William Homes (Class A),Homebuilding & Construction,"William Lyon Homes, along with its subsidiaries, designs, constructs & sells single-family detached & attached homes in California, Arizona, Nevada, Colorado, Washington and Oregon.",https://www.lyonhomes.com,WLH.png,Matthew R. Zaist,New York Stock Exchange,547260624,Consumer Cyclical,Consumer Cyclical,Residential Construction,Homebuilding & Construction +WLK,Westlake Chemical Corporation,Westlake Chemical,Chemicals,"Westlake Chemical Corp is a manufacturer and supplier of basic chemicals, vinyls, polymers and fabricated products that enhance the daily lives of people around the planet. It operates in two principal business segments, Olefins and Vinyls.",http://www.westlake.com,WLK.png,Albert Chao,New York Stock Exchange,9968984877,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +WLKP,Westlake Chemical Partners LP representing limited partner interests,Westlake Chemical Partners representing limited partner interests,Chemicals,"Westlake Chemical Partners LP operates, acquires and develops facilities for the processing of natural gas liquids as well as other qualified assets.",http://www.wlkpartners.com,,Albert Chao,New York Stock Exchange,734595111,Basic Materials,Basic Materials,Chemicals, +WLL,Whiting Petroleum Corporation,Whiting Petroleum,Oil & Gas - E&P,"Whiting Petroleum Corp is a oil and gas company that acquires, exploits, develops and explores for crude oil, natural gas and natural gas liquids in the Rocky Mountain, Permian Basin, Mid-Continent, Gulf Coast and Michigan regions of the United States.",http://www.whiting.com,WLL.png,Bradley J Holly,New York Stock Exchange,2652492911,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +WLTW,Willis Towers Watson Public Limited Company,Willis Towers Watson Public Limited Company,Brokers & Exchanges,"Willis Towers Watson PLC is a global advisory, insurance brokerage, and solutions company worldwide.",http://www.willistowerswatson.com,WLTW.png,John J. Haley,Nasdaq Global Select,21542515023,Financial Services,Financial Services,Insurance Brokers,Brokers & Exchanges +WM,Waste Management Inc.,Waste Management,Waste Management,"Waste Management Inc acts as a provider of waste management environmental services. The services provided by the company include collection, landfill, transfer, recycling and resource recovery and other services.",http://www.wm.com,WM.png,James C. Fish,New York Stock Exchange,41225625776,Industrials,Industrials,Waste Management, +WMB,Williams Companies Inc. (The),Williams Companies (The),Oil & Gas - Midstream,"Williams Companies Inc is a large pipeline company. It owns stakes in and operates 15,000 miles of interstate gas pipelines and 1,000 miles of natural gas liquids pipelines. The company also produces olefins for petrochemical feedstocks.",http://co.williams.com,WMB.png,Alan S. Armstrong,New York Stock Exchange,32993323055,Energy,Energy,Oil & Gas Midstream,Oil & Gas - Midstream +WMC,Western Asset Mortgage Capital Corporation,Western Asset Mortgage Capital,REITs,Western Asset Mortgage Capital Corp is a specialty financial REIT company managing diversified mortgage-market investment portfolio. The Corporation is externally managed by Western Asset Management Company and emphasizes on undervalued assets.,http://www.westernassetmcc.com,,Jennifer W. Murphy,New York Stock Exchange,475870988,Real Estate,Real Estate,REIT - Diversified,REITs +WMCR,Invesco Wilshire Micro-Cap,Invesco Wilshire Micro-Cap,,"The investment seeks to track the investment results (before fees and expenses) of the Wilshire US Micro-Cap IndexSM (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The index represents a float-adjusted, market capitalization-weighted index of the issues ranked below 2500 by market capitalization of the Wilshire 5000. The fund is non-diversified.",http://www.invescopowershares.com,WMCR.png,,NYSE Arca,22281235,,,, +WMGI,Wright Medical Group N.V.,Wright Medical N.V.,Medical Devices,"Wright Medical Group NV is a medical device company that manufactures & sells extremities and biologics products in USA & internationally. It offers joint implants & bone fusion & fixation devices for shoulder, elbow, wrist, and hand.",http://www.wright.com,WMGI.png,Robert J. Palmisano,Nasdaq Global Select,3724930346,Healthcare,Healthcare,Medical Devices, +WMK,Weis Markets Inc.,Weis Markets,Retail - Defensive,"Weis Markets Inc operates grocery stores. Through its chain of retail stores, it sells groceries, dairy products, frozen foods, meats, seafood, fresh produce, floral and deli products.",http://www.weismarkets.com,WMK.png,Jonathan H. Weis,New York Stock Exchange,1312644018,Consumer Defensive,Consumer Defensive,Grocery Stores,Retail - Defensive +WMS,Advanced Drainage Systems Inc.,Advanced Drainage Systems,Autos,"Advanced Drainage Systems Inc designs, manufactures and markets thermoplastic corrugated pipe and related water management products in North and South America and Europe. Group operates through two segments: Domestic and International.",http://www.ads-pipe.com,WMS.png,D. Scott Barbour,New York Stock Exchange,1437573889,Consumer Cyclical,Consumer Cyclical,Rubber & Plastics,Autos +WMT,Walmart Inc.,Walmart,Retail - Defensive,"Walmart Inc operates retail stores in various formats under various banners. Its operations comprise of three reportable business segments, Walmart U.S., Walmart International and Sam's Club in three categories retail, wholesale and others.",http://www.walmart.com,,C. Douglas McMillon,New York Stock Exchange,277641177538,Consumer Defensive,Consumer Defensive,Discount Stores,Retail - Defensive +WMW,DEUTSCHE BANK AKTIENGESELLSCHAFT ELEMENTS Linked to the Morningstar Wide Moat Focus Total Return Index due October 24 2022,DEUTSCHE BANK AKTIENGESELLSCHAFT ELEMENTS Linked to the Morningstar Wide Moat Focus Total Return Index due October 24 2022,,"The investment seeks to replicate, net of expense, the Morningstar Wide Moat Focus Total Return Index. + The index contains companies that have sustainable competitive advantages and that trade at discounts or Morningstar's determination of their fair value. It contains approximately 20 companies.",http://www.db.com/india,,,NYSE Arca,32592000,,,, +WNC,Wabash National Corporation,Wabash National,Truck Manufacturing,"Wabash National Corp is a diversified industrial manufacturer and producer of semi-trailers and liquid transportation systems. It designs, manufactures and markets various types of trailers, dry and refrigerated truck bodies, among others.",http://www.wabashnational.com,WNC.png,Brent L. Yeagy,New York Stock Exchange,793679668,Industrials,Industrials,Truck Manufacturing, +WNEB,Western New England Bancorp Inc.,Western New England Bancorp,Banks,"Western New England Bancorp Inc through its subsidiaries provides banking products and services offering deposit products and makes mortgage loans for the construction, purchase, and refinancing of residential and commercial real estate.",http://www.westfieldbank.com,WNEB.png,James C. Hagan,Nasdaq Global Select,271440407,Financial Services,Financial Services,Banks - Regional - US,Banks +WNS,WNS (Holdings) Limited Sponsored ADR (Jersey),WNS (Holdings) Limited Sponsored (Jersey),Business Services,"WNS (Holdings) Ltd is a global provider of business process management (BPM) services, offering comprehensive data, voice, analytical and business transformation services with a blended onshore, near shore and offshore delivery model.",http://www.wns.com,WNS.png,Keshav Murugesh,New York Stock Exchange,2512959617,Industrials,Industrials,Business Services, +WOOD,iShares S&P Global Timber & Forestry Index Fund,iShares S&P Global Timber & Forestry Index Fund,,"The investment seeks to track the investment results of the S&P Global Timber & Forestry IndexTM. + The fund generally will invest at least 90% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The index is comprised of approximately 25 of the largest publicly-traded companies engaged in the ownership, management or upstream supply chain of forests and timberlands. The fund is non-diversified.",http://www.ishares.com,WOOD.png,,NASDAQ Global Market,324186300,,,, +WOR,Worthington Industries Inc.,Worthington Industries,Steel,"Worthington Industries Inc is metals manufacturing company. Its products are pressure cylinders for liquefied petroleum gas, compressed natural gas, oxygen, cylinders, helium-filled balloon kits, steel and fiberglass tanks and processing equipment.",http://www.worthingtonindustries.com,WOR.png,John P. Mcconnell,New York Stock Exchange,2158786243,Basic Materials,Basic Materials,Steel, +WORX,SCWorx Corp.,SCWorx,Travel & Leisure,"Alliance MMA Inc is a mixed martial arts promotion company which promotes mixed martial arts, or MMA, events including live MMA event promotions, MMA content distribution, and sponsorships and promotion.",http://www.alliancemma.com,WORX.png,,NASDAQ Capital Market,148181396,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +WOW,WideOpenWest Inc.,WideOpenWest,Communication Services,"WideOpenWest Inc is a cable operator and broadband service provider in the United States. It offers high-speed internet, data, voice, cloud and cable television services.",http://www.wowway.com,WOW.png,Teresa L. Elder,New York Stock Exchange,643779407,Communication Services,Communication Services,Pay TV, +WP,Worldpay Inc. Class A,Worldpay,Business Services,"Worldpay Inc is a payment processing company that provides integrated technology platform. It offers suite of payment processing services through a single provider, including e-commerce and mobile devices.",http://www.worldpay.com,WP.png,Charles D. Drucker,New York Stock Exchange,26504218323,Industrials,Industrials,Business Services, +WPC,W.P. Carey Inc. REIT,W.P. Carey REIT,REITs,"W.P. Carey Inc operates as a self-managed diversified real estate investment trust. The company owns and manages commercial real estate, leased to companies on a long-term basis.",http://www.wpcarey.com,WPC.png,Jason E. Fox,New York Stock Exchange,12020167587,Real Estate,Real Estate,REIT - Diversified,REITs +WPG,Washington Prime Group Inc.,Washington Prime,REITs,"Washington Prime Group Inc operates in the real estate sector. As a self-managed real estate investment trust, it invests in, manages, and develops retail properties including community shopping centers and malls.",http://www.washingtonprime.com,WPG.png,Louis G. Conforti,New York Stock Exchange,1048529588,Real Estate,Real Estate,REIT - Retail,REITs +WPM,Wheaton Precious Metals Corp (Canada),Wheaton Precious Metals (Canada),Metals & Mining,Wheaton Precious Metals Corp is pure precious metals streaming company. Its portfolio includes Hudbay's Constancia project and Vale's Salobo and Sudbury mines.,http://www.wheatonpm.com,WPM.png,Randy V.J. Smallwood,New York Stock Exchange,9451034398,Basic Materials,Basic Materials,Silver,Metals & Mining +WPP,WPP plc American Depositary Shares,WPP plc American Depositary Shares,Advertising & Marketing Services,"WPP PLC is an advertising agency in the United Kingdom. Under its coverage of operations are activities like media investment management, public relations and public affairs, branding and identity and programmatic media.",http://www.wpp.com,WPP.png,Mark Read,New York Stock Exchange,14412549959,Consumer Cyclical,Consumer Cyclical,Advertising Agencies,Advertising & Marketing Services +WPRT,Westport Fuel Systems Inc,Westport Fuel Systems,Autos,"Westport Fuel Systems Inc is a provider of high-performance, low-emission engine and fuel system technologies utilizing gaseous fuels.",http://www.westport.com,WPRT.png,Nancy S. Gougarty,Nasdaq Global Select,160196175,Consumer Cyclical,Consumer Cyclical,Auto Parts,Autos +WPS,iShares International Developed Property,iShares International Developed Property,,"The investment seeks to track the investment results of the S&P Developed ex-U.S. Property IndexTM. + The fund generally invests at least 90% of its assets in the component securities of the index and in investments that have economic characteristics that are substantially identical to the component securities and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The index is a free float-adjusted, market capitalization-weighted index that defines and measures the investable universe of publicly-traded real estate companies domiciled in developed countries outside of the U.S.",http://www.ishares.com,WPS.png,,NYSE Arca,235228000,,,, +WPX,WPX Energy Inc.,WPX Energy,Oil & Gas - E&P,"WPX Energy Inc, based in the United States, is an oil & gas producer. It also offers natural gas on a nominal basis.",http://www.wpxenergy.com,WPX.png,Richard E. Muncrief,New York Stock Exchange,5480613744,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +WRB,W.R. Berkley Corporation,W.R. Berkley,Insurance - Property & Casualty,"WR Berkley Corp is an insurance holding company with operations in United States. The company operates in two segments of the property casualty insurance business: Insurance, and Reinsurance.",http://www.wrberkley.com,WRB.png,William Robert Berkley,New York Stock Exchange,9702341880,Financial Services,Financial Services,Insurance - Property & Casualty, +WRE,Washington Real Estate Investment Trust,Washington Real Estate Investment Trust,REITs,Washington REIT is a real estate investment trust. The Company is engaged in the ownership and operation of income-producing real properties in the greater Washington metro region.,http://www.writ.com,,Paul T. McDermott,New York Stock Exchange,2042460731,Real Estate,Real Estate,REIT - Office,REITs +WREI,Invesco Wilshire US REIT,Invesco Wilshire US REIT,,"The investment seeks to track the investment results (before fees and expenses) of the Wilshire US Real Estate Investment Trust IndexSM (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. Strictly in accordance with its guidelines and mandated procedures, the index provider compiles, maintains, and calculates the underlying index, which is designed to represent a market-based index that is more reflective of equity real estate positions commonly held by pension funds. The fund is non-diversified.",http://www.invescopowershares.com,WREI.png,,NYSE Arca,14472000,,,, +WRI,Weingarten Realty Investors,Weingarten Realty Investors,REITs,Weingarten Realty Investors is a real estate investment trust. The company is engaged in providing leasing space to tenants in the shopping centers that it owns or leases. It also provides property management services.,http://www.weingarten.com,WRI.png,Andrew M. Alexander,New York Stock Exchange,3711793857,Real Estate,Real Estate,REIT - Retail,REITs +WRK,Westrock Company,Westrock Company,Packaging & Containers,"WestRock Co provides paper and packaging solutions in consumer and corrugated markets. The Company offers corrugated container, paperboard, partitions and protective packaging, containerboard and beverage multipacks.",http://www.westrock.com,WRK.png,,New York Stock Exchange,9698552385,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +WRLD,World Acceptance Corporation,World Acceptance,Credit Services,"World Acceptance Corp is a small-loan consumer finance company. It provides short-term small loans, medium-term larger loans, related credit insurance products and ancillary products and services to individuals.",https://www.loansbyworld.com,WRLD.png,Ravin C. Prashad,Nasdaq Global Select,1031430079,Financial Services,Financial Services,Credit Services, +WRLS,Pensare Acquisition Corp.,Pensare Acquisition,Conglomerates,Pensare Acquisition Corp is a blank check company.,http://www.pensaregrp.com,,Darrell J. Mays,NASDAQ Capital Market,395887500,Industrials,Industrials,Conglomerates, +WRN,Western Copper and Gold Corporation,Western Copper and Gold,Metals & Mining,"Western Copper & Gold Corp is an exploration and development company that is directly engaged in the development of the Casino mineral property located in Yukon, Canada. It holds gold, copper and molybdenum resources and reserves in its Casino Project.",http://www.westerncopperandgold.com,,Paul West-Sells,NYSE American,75698863,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +WRTC,Wrap Technologies Inc.,Wrap,Consulting & Outsourcing,"Wrap Technologies Inc is a security technology company. It is focused on delivering innovative solutions to customers, primarily law enforcement and security personnel.",http://www.wraptechnologies.com,WRTC.png,David Norris,NASDAQ Capital Market,117941456,Industrials,Industrials,Security & Protection Services,Consulting & Outsourcing +WSBC,WesBanco Inc.,WesBanco,Banks,"Wesbanco Inc is a financial services provider. The company offers a full range of financial services, including retail banking, corporate banking, personal and corporate trust services, brokerage services, mortgage banking, and insurance.",http://www.wesbanco.com,WSBC.png,Todd Clossin,Nasdaq Global Select,2223236016,Financial Services,Financial Services,Banks - Regional - US,Banks +WSBF,Waterstone Financial Inc.,Waterstone Financial,Banks,"Waterstone Financial Inc is a one-bank holding company with two segments: community banking & mortgage banking. The company provides consumer and business banking products and services to customers, and also provides residential mortgage loans.",http://www.wsbonline.com,,Douglas S. Gordon,Nasdaq Global Select,467647090,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +WSC,WillScot Corporation,WillScot,Consulting & Outsourcing,"WillScot Corp operates in the specialty rental services market providing modular space and portable storage solutions across North America for construction, education, healthcare, government, retail, commercial, transportation, security & energy sectors.",https://www.willscot.com,,Bradley L. Soultz,NASDAQ Capital Market,1086525577,Industrials,Industrials,Rental & Leasing Services,Consulting & Outsourcing +WSFS,WSFS Financial Corporation,WSFS Financial,Banks,"WSFS Financial Corp is a savings and loan holding company, which provides residential and commercial real estate, commercial and consumer lending services, as well as retail deposit and cash management services.",http://www.wsfsbank.com,WSFS.png,Rodger Levenson,Nasdaq Global Select,1353474360,Financial Services,Financial Services,Banks - Regional - US,Banks +WSM,Williams-Sonoma Inc. (DE),Williams-Sonoma (DE),Retail - Apparel & Specialty,Williams-Sonoma Inc is a multi-channel specialty retailer of home furnishings in the United States and Canada. Its segments include e-commerce and retail.,http://www.williams-sonomainc.com,WSM.png,Laura J. Alber,New York Stock Exchange,4447014712,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +WSO,Watsco Inc.,Watsco,Computer Hardware,"Watsco Inc distributes air conditioning, heating and refrigeration equipment and related parts and supplies in the HVAC/R distribution industry in North America. Watsco has operations in the United States, Canada, Mexico and Puerto Rico.",http://www.watsco.com,WSO.png,Albert H. Nahmad,New York Stock Exchange,5522037121,Technology,Technology,Electronics Distribution,Computer Hardware +WSO.B,Watsco Inc. Class B,Watsco B,Computer Hardware,"Watsco Inc distributes air conditioning, heating and refrigeration equipment and related parts and supplies in the HVAC/R distribution industry in North America. Watsco has operations in the United States, Canada, Mexico and Puerto Rico.",http://www.watsco.com,WSO.B.png,Albert H. Nahmad,New York Stock Exchange,746334310,Technology,Technology,Electronics Distribution,Computer Hardware +WSR,Whitestone REIT,Whitestone REIT,REITs,"Whitestone REIT is a self-managed, fully integrated real estate investment trust that owns, manages and redevelops portfolio of neighborhood, community and lifestyle retail centers. Its property portfolio includes retail and office/flex properties.",http://www.whitestonereit.com,WSR.png,James C. Mastandrea,New York Stock Exchange,560003868,Real Estate,Real Estate,REIT - Retail,REITs +WST,West Pharmaceutical Services Inc.,West Pharmaceutical Services,Medical Instruments & Equipment,"West Pharmaceutical Services Inc develops, manufactures and sells packaging components and systems for injectable drug delivery, including stoppers and seals for vials, closures and other components used in syringe, and prefillable syringe components.",http://www.westpharma.com,WST.png,Eric Green,New York Stock Exchange,7761697529,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +WSTG,Wayside Technology Group Inc.,Wayside Technology,Computer Hardware,Wayside Technology Group Inc is an information technology channel company. It distributes software developed by others through resellers indirectly to customers.,http://www.waysidetechnology.com,,Steve DeWindt,NASDAQ Global Market,47181712,Technology,Technology,Computer Distribution,Computer Hardware +WSTL,Westell Technologies Inc.,Westell,Communication Equipment,"Westell Technologies Inc, through its subsidiaries, designs, manufactures, and distributes telecommunications products to telephone companies and other telecommunications service providers.",http://www.westell.com,WSTL.png,Alfred S. John,NASDAQ Capital Market,35931481,Technology,Technology,Communication Equipment, +WTBA,West Bancorporation,West Bancorporation,Banks,"West Bancorp Inc is a holding company for West Bank. It provides commercial banking services, including checking accounts, savings accounts, money market accounts, and time certificates of deposit.",http://www.westbankstrong.com,WTBA.png,David D. Nelson,Nasdaq Global Select,358500868,Financial Services,Financial Services,Banks - Regional - US,Banks +WTER,The Alkaline Water Company Inc.,The Alkaline Water Company,Beverages - Non-Alcoholic,Alkaline Water Co Inc offers retail consumers bottled alkaline water under the trade name Alkaline88. It is produced through an electrolysis process without the use of any chemicals.,http://www.thealkalinewaterco.com,WTER.png,Richard A. Wright,NASDAQ Capital Market,95933410,Consumer Defensive,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +WTFC,Wintrust Financial Corporation,Wintrust Financial,Banks,"Wintrust Financial Corp is engaged in providing community banking, specialty finance, and wealth management. It focuses on providing community-oriented, personal, and commercial banking and origination and purchase of residential mortgages.",http://www.wintrust.com,WTFC.png,Edward J. Wehmer,Nasdaq Global Select,4092368333,Financial Services,Financial Services,Banks - Regional - US,Banks +WTI,W&T Offshore Inc.,W&T Offshore,Oil & Gas - E&P,"W&T Offshore Inc is engaged in the oil and gas sector. The company is engaged in exploration, development, and acquisition of oil and natural gas properties in the Gulf of Mexico.",http://www.wtoffshore.com,,Tracy W. Krohn,New York Stock Exchange,701335142,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +WTM,White Mountains Insurance Group Ltd.,White Mountains Insurance,Insurance - Property & Casualty,"White Mountains Insurance Group Ltd provides specialty property and casualty insurance and offers a range of insurance products in the United States. It operates its business through three segments, OneBeacon, HG Global/BAM and White Mountains Advisors.",http://www.whitemountains.com,,G. Manning Rountree,New York Stock Exchange,2836739529,Financial Services,Financial Services,Insurance - Property & Casualty, +WTMF,WisdomTree Managed Futures Strategy Fund,WisdomTree Managed Futures Strategy Fund,,"The investment seeks to provide investors with positive total returns in rising or falling markets. + The fund normally invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in ""managed futures"". It is an actively managed exchange traded fund (""ETF"") that seeks to achieve positive total returns in rising or falling markets that are not directly correlated to broad market equity or fixed income returns. The fund is managed using a quantitative, rules-based strategy designed to provide returns that correspond to the performance of the WisdomTree Managed Futures Index. It is non-diversified.",http://www.wisdomtree.com,WTMF.png,,NYSE Arca,239687500,,,, +WTR,Aqua America Inc.,Aqua America,Utilities - Regulated,"Aqua America Inc is the holding company for regulated utilities providing water or wastewater services concentrated in Pennsylvania, Ohio, Texas, Illinois, North Carolina, New Jersey, Indiana, and Virginia.",https://www.aquaamerica.com,WTR.png,Christopher H. Franklin,New York Stock Exchange,6234123661,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +WTRH,Waitr Holdings Inc.,Waitr,Restaurants,Landcadia Holdings Inc is a blank check company.,,,Christopher Meaux,Nasdaq Global Select,736298695,Consumer Cyclical,Industrials,Conglomerates,Consumer Cyclical +WTS,Watts Water Technologies Inc. Class A,Watts Water,Industrial Products,Watts Water Technologies Inc supplies industrial goods. Its products are used to manage the flow of fluids in residential and commercial buildings.,http://www.wattswater.com,WTS.png,Robert J. Pagano,New York Stock Exchange,2570703359,Industrials,Industrials,Diversified Industrials,Industrial Products +WTT,Wireless Telecom Group Inc.,Wireless Telecom,Communication Equipment,Wireless Telecom Group Inc designs and manufactures radio frequency (RF) and microwave-based products for communications industries. It produces RF passive components and integrated subsystems as well as electronic test and measurement equipment.,http://www.wirelesstelecomgroup.com,WTT.png,Timothy Whelan,NYSE American,36425586,Technology,Technology,Communication Equipment, +WTTR,Select Energy Services Inc. Class A,Select Energy Services,Industrial Products,"Select Energy Services Inc is a provider of water solutions. Its solutions include Water Solutions, Well Testing, Fluid Handling, and Disposal Solutions.",http://www.selectenergyservices.com,WTTR.png,Holli C. Ladhani,New York Stock Exchange,953767270,Industrials,Industrials,Pollution & Treatment Controls,Industrial Products +WTW,Weight Watchers International Inc,Weight Watchers International,Personal Services,"Weight Watchers International Inc is a commercial provider of weight management service. Its services and products include digital weight management products provided through websites, mobile sites and apps, products sold at meetings and retail channels.",http://www.weightwatchersinternational.com,WTW.png,Mindy F. Grossman,Nasdaq Global Select,2115393487,Consumer Cyclical,Consumer Cyclical,Personal Services, +WU,Western Union Company (The),Western Union Company (The),Credit Services,"The Western Union Co is a provider of money movement and payment services. The company provides flexible and convenient options for making one-time or recurring payments. Its segments are Consumer-to-Consumer, Consumer-to-Business and Business Solutions.",http://www.westernunion.com,WU.png,Hikmet Ersek,New York Stock Exchange,8220714071,Financial Services,Financial Services,Credit Services, +WUBA,58.com Inc. American Depositary Shares each representing 2 Class A,58.com American Depositary Shares each representing 2,Online Media,"58.com Inc operates online marketplace serving local merchants and consumers in China. Its online marketplace enables local merchants and consumers to connect, share information and conduct business.",http://www.58.com,WUBA.png,Jinbo Yao,New York Stock Exchange,9891966100,Technology,Technology,Internet Content & Information,Online Media +WVE,Wave Life Sciences Ltd.,Wave Life Sciences,Biotechnology,"WAVE Life Sciences Ltd is a preclinical therapeutics developer in Singapore. Its pipeline of drugs is intended to cure rare genetic disorders such as Huntington, duchenne muscular dystrophy (DMD) and inflammatory bowel disease.",http://www.wavelifesciences.com,WVE.png,Paul B. Bolno,NASDAQ Global Market,1074541941,Healthcare,Healthcare,Biotechnology, +WVFC,WVS Financial Corp.,WVS Financial,Banks,WVS Financial Corp operates as the holding company of West View Savings Bank. It provides financial products and services to residential and commercial customers.,http://www.wvsbank.com,,David J. Bursic,NASDAQ Global Market,30830929,Financial Services,Financial Services,Savings & Cooperative Banks,Banks +WVVI,Willamette Valley Vineyards Inc.,Willamette Valley Vineyards,Beverages - Alcoholic,"Willamette Valley Vineyards Inc produces and sells premium, super premium and ultra-premium varietals. The Company sells its wines under the labels: Willamette Valley Vineyards, Griffin Creek and Tualatin Estates.",http://www.wvv.com,WVVI.png,James W. Bernau,NASDAQ Capital Market,34746738,Consumer Defensive,Consumer Defensive,Beverages - Wineries & Distilleries,Beverages - Alcoholic +WWD,Woodward Inc.,Woodward,Aerospace & Defense,"Woodward Inc is an independent designer, manufacturer and service provider of energy control and optimization solutions for the aerospace, industrial and energy markets.",http://www.woodward.com,WWD.png,Thomas A. Gendron,Nasdaq Global Select,5579060439,Industrials,Industrials,Aerospace & Defense, +WWE,World Wrestling Entertainment Inc. Class A,World Wrestling Entertainment,Entertainment,"World Wrestling Entertainment Inc is an integrated media and entertainment company. It is engaged in the production and distribution of content through various channels including over-the-top WWE Network, live events and feature films.",http://corporate.wwe.com,WWE.png,Vincent K. Mcmahon,New York Stock Exchange,6430027806,Consumer Cyclical,Consumer Cyclical,Media - Diversified,Entertainment +WWR,Westwater Resources Inc.,Westwater Resources,Metals & Mining,Westwater Resources Inc is an explorer and developer of mineral resources that are materials essential to clean energy production.,http://www.westwaterresources.net,,Christopher Jones,NASDAQ Capital Market,9286566,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +WWW,Wolverine World Wide Inc.,Wolverine World Wide,Manufacturing - Apparel & Furniture,"Wolverine World Wide Inc is a designer, manufacturer and marketer of footwear, apparel and accessories. The company sells casual footwear and apparel through its lifestyle group, and it sells performance and athletic apparel through its performance group.",http://www.wolverineworldwide.com,,Blake W. Krueger,New York Stock Exchange,3343103972,Consumer Cyclical,Consumer Cyclical,Footwear & Accessories,Manufacturing - Apparel & Furniture +WY,Weyerhaeuser Company,Weyerhaeuser Company,Forest Products,"Weyerhaeuser Co is a real estate investment trust and is engaged in selling timber. Its objective is to maximize the long-term value of timberlands that it owns. It derives its revenue from investments in timberland, including the sale of standing timber.",http://www.weyerhaeuser.com,WY.png,Devin W. Stockfish,New York Stock Exchange,19692722710,Basic Materials,Basic Materials,Lumber & Wood Production,Forest Products +WYND,Wyndham Destinations Inc. Common Stock,Wyndham Destinations Common Stock,Travel & Leisure,"Wyndham Destinations Inc, formerly Wyndham Worldwide Corp is a hospitality company offering individual consumers and business customers a suite of hospitality products and services. Its segments are Hotel Group, Destination Network, & Vacation Ownership.",http://www2.wyndhamdestinations.com,WYND.png,Michael D. Brown,New York Stock Exchange,4288895219,Consumer Cyclical,Consumer Cyclical,Lodging,Travel & Leisure +WYNN,Wynn Resorts Limited,Wynn Resorts Limited,Travel & Leisure,"Wynn Resorts Ltd is a casino resorts operator. The company integrates hotel accommodations and a range of amenities, including fine dining outlets, premium retail offerings, distinctive entertainment theaters and large meeting complexes.",http://www.wynnresorts.com,WYNN.png,Matt Maddox,Nasdaq Global Select,13790218853,Consumer Cyclical,Consumer Cyclical,Resorts & Casinos,Travel & Leisure +WYY,WidePoint Corporation,WidePoint,Application Software,"WidePoint Corp is a provider of managed mobility services, telecom lifecycle management, and cybersecurity solutions.",http://www.widepoint.com,WYY.png,Jin Kang,NYSE American,35180228,Technology,Technology,Information Technology Services,Application Software +X,United States Steel Corporation,United States Steel,Steel,"United States Steel Corp is an integrated steel producer. Its products include flat-rolled and tubular products with production operations in North America and Europe. Its products cater to automotive, construction and energy companies.",http://www.ussteel.com,X.png,David B. Burritt,New York Stock Exchange,3965414000,Basic Materials,Basic Materials,Steel, +XAN,Exantas Capital Corp.,Exantas Capital,REITs,"Exantas Capital Corp is a commercial real estate investment trust. The company focuses on real-estate-related assets and, to a lesser extent, commercial finance assets. It also invests in mortgage-related securities, whole loans, and notes.",http://www.exantas.com,,Robert C. Lieber,New York Stock Exchange,334019562,Real Estate,Real Estate,REIT - Diversified,REITs +XAR,SPDR S&P Aerospace & Defense,SPDR S&P Aerospace & Defense,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P Aerospace & Defense Select Industry Index. + In seeking to track the performance of the S&P Aerospace & Defense Select Industry Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the aerospace and defense segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,1274892500,,,, +XBI,SPDR Series Trust S&P Biotech,SPDR Series Trust S&P Biotech,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the S&P Biotechnology Select Industry Index derived from the biotechnology segment of a U.S. total market composite index. + In seeking to track the performance of the S&P Biotechnology Select Industry Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the biotechnology segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,3993392000,,,, +XBIO,Xenetic Biosciences Inc.,Xenetic Biosciences,Biotechnology,"Xenetic Biosciences Inc is a clinical-stage biopharmaceutical company focused on the discovery, research and development of next-generation biologic drugs and novel orphan oncology therapeutics.",http://www.xeneticbio.com,XBIO.png,Jeffrey F. Eisenberg,NASDAQ Capital Market,18328180,Healthcare,Healthcare,Biotechnology, +XBIT,XBiotech Inc.,XBiotech,Biotechnology,XBiotech Inc is engaged in discovering and developing True Human (antibody technology) monoclonal antibodies for treating a variety of diseases.,http://www.xbiotech.com,XBIT.png,John Simard,Nasdaq Global Select,278319628,Healthcare,Healthcare,Biotechnology, +XEC,Cimarex Energy Co,Cimarex Energy,Oil & Gas - E&P,Cimarex Energy Co is involved in the oil and gas industry. Its primary activities include oil and gas exploration and production.,http://www.cimarex.com,XEC.png,Thomas E. Jorden,New York Stock Exchange,7263039353,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +XEL,Xcel Energy Inc.,Xcel Energy,Utilities - Regulated,Xcel Energy Inc manages utilities to serve over 3.5 million electric customers and 2.0 million natural gas customers across United States. The company through its subsidiary firms operates the electric and gas business in US and Mexico.,http://www.xcelenergy.com,XEL.png,Benjamin G.S. Fowke,Nasdaq Global Select,26862861003,Utilities,Utilities,Utilities - Regulated Electric,Utilities - Regulated +XELA,Exela Technologies Inc.,Exela,Application Software,"Exela Technologies Inc provides transaction processing solutions and enterprise information management. Its products include Business process management, enterprise information management, enrollment and applications and mobile applications.",https://www.exelatech.com,XELA.png,Ronald Cogburn,NASDAQ Capital Market,626308896,Technology,Technology,Software - Infrastructure,Application Software +XELB,Xcel Brands Inc,Xcel Brands,Manufacturing - Apparel & Furniture,"Xcel Brands Inc is a media and brand management company engaged in the design, production, licensing, marketing, and direct to consumer sales of branded apparel, footwear, accessories, jewelry, home goods, and other consumer products.",http://www.xcelbrands.com,,Robert W. D'Loren,NASDAQ Global Market,23404206,Consumer Cyclical,Consumer Cyclical,Apparel Manufacturing,Manufacturing - Apparel & Furniture +XENE,Xenon Pharmaceuticals Inc.,Xenon Pharmaceuticals,Biotechnology,"Xenon Pharmaceuticals Inc is a clinical-stage biopharmaceutical company. It is engaged in discovering and developing a pipeline of differentiated therapeutics for orphan indications. Its products portfolio includes Glybera, TV-45070.",http://www.xenon-pharma.com,XENE.png,Simon Pimstone,NASDAQ Global Market,219969633,Healthcare,Healthcare,Biotechnology, +XENT,Intersect ENT Inc.,Intersect ENT,Medical Devices,"Intersect ENT Inc is a commercial stage drug-device company engaged in improving the life for patients with ear, nose and throat conditions.",http://www.intersectent.com,XENT.png,Lisa E. Earnhardt,NASDAQ Global Market,890991440,Healthcare,Healthcare,Medical Devices, +XERS,Xeris Pharmaceuticals Inc.,Xeris Pharmaceuticals,Biotechnology,"Xeris Pharmaceuticals Inc is a specialty pharmaceutical company leveraging its novel non-aqueous formulation technology platforms, XeriSol and XeriJect, to develop and commercialize ready-to-use injectable and infusible drug formulations.",https://www.xerispharma.com,XERS.png,Paul R. Edick,Nasdaq Global Select,310919432,Healthcare,Healthcare,Biotechnology, +XES,SPDR Series Trust S&P Oil & Gas Equipment & Services,SPDR Series Trust S&P Oil & Gas Equipment & Services,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index derived from the oil and gas equipment and services segment of a U.S. total market composite index. + In seeking to track the performance of the S&P Oil & Gas Equipment & Services Select Industry Index, the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the oil and gas equipment and services segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,226009000,,,, +XFLT,XAI Octagon Floating Rate & Alternative Income Term Trust of Beneficial Interest,XAI Octagon Floating Rate & Alternative Income Term Trust of Beneficial Interest,Asset Management,"XAI Octagon FR & Alt Income Term Trust is a diversified, closed-end management investment company. Its investment objective is to seek attractive total return with an emphasis on income generation across multiple stages of the credit cycle.",http://www.xainvestments.com,XFLT.png,Theodore J. Brombach,New York Stock Exchange,70206604,Financial Services,Financial Services,Asset Management, +XGTI,XG Technology Inc,XG Technology,Communication Equipment,xG Technology Inc develops portfolio of intellectual property designed to enhance wireless communications. Its intellectual property is embedded in proprietary software algorithms offering cognitive interference mitigation and spectrum access solutions.,http://www.xgtechnology.com,XGTI.png,Roger Glenn Branton,NASDAQ Capital Market,6414291,Technology,Technology,Communication Equipment, +XHB,SPDR Series Trust Homebuilders,SPDR Series Trust Homebuilders,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index derived from the homebuilding segment of a U.S. total market composite index. + In seeking to track the performance of the S&P Homebuilders Select Industry Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the homebuilders segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,651112592,,,, +XHE,SPDR S&P Health Care Equipment,SPDR S&P Health Care Equipment,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index derived from the health care equipment and supplies segment of a U.S. total market composite index. + In seeking to track the performance of the S&P Health Care Equipment Select Industry Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the health care equipment segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,557452500,,,, +XHR,Xenia Hotels & Resorts Inc.,Xenia Hotels & Resorts,REITs,"Xenia Hotels & Resorts Inc is a real estate investment trust. The Company invests in premium full service, lifestyle and urban upscale hotels in United States.",http://www.xeniareit.com,XHR.png,Marcel Verbaas,New York Stock Exchange,2118365047,Real Estate,Real Estate,REIT - Hotel & Motel,REITs +XHS,SPDR S&P Health Care Services,SPDR S&P Health Care Services,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index derived from the health care providers and services segment of a U.S. total market composite index. + In seeking to track the performance of the S&P Health Care Services Select Industry Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the health care services segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,133779000,,,, +XIN,Xinyuan Real Estate Co Ltd American Depositary Shares,Xinyuan Real Estate American Depositary Shares,Real Estate Services,Xinyuan Real Estate Co Ltd is a real estate developer and property manager. The Company develops residential properties in China.,http://www.xyre.com,XIN.png,Lizhou Zhang,New York Stock Exchange,314385748,Real Estate,Real Estate,Real Estate - General,Real Estate Services +XLB,Materials Select Sector SPDR,Materials Select Sector SPDR,,"The investment seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of publicly traded equity securities of companies in the Materials Select Sector Index. + In seeking to track the performance of the index, the fund employs a replication strategy. It generally invests substantially all, but at least 95%, of its total assets in the securities comprising the index. The index includes securities of companies from the following industries: chemicals; metals and mining; paper and forest products; containers and packaging; and construction materials. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,3947704135,,,, +XLE,SPDR Select Sector Fund - Energy Select Sector,SPDR Select Sector Fund Energy Select Sector,,"The investment seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of publicly traded equity securities of companies in the Energy Select Sector Index. + In seeking to track the performance of the index, the fund employs a replication strategy. It generally invests substantially all, but at least 95%, of its total assets in the securities comprising the index. The index includes securities of companies from the following industries: oil, gas and consumable fuels; and energy equipment and services. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,13377910452,,,, +XLF,SPDR Select Sector Fund - Financial,SPDR Select Sector Fund Financial,,"The investment seeks investment results that, before expenses, correspond generally to the price and yield performance of publicly traded equity securities of companies in the Financial Select Sector Index. + The fund generally invests substantially all, but at least 95%, of its total assets in the securities comprising the index. The index includes securities of companies from the following industries: diversified financial services; insurance; banks; capital markets; mortgage real estate investment trusts (""REITs""); consumer finance; and thrifts and mortgage finance. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,24593910645,,,, +XLG,Invesco S&P 500 Top 50,Invesco S&P 500 Top 50,,"The investment seeks to track the investment results (before fees and expenses) of the S&P 500® Top 50 Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The index provider compiles, maintains and calculates the underlying index, which includes 50 of the largest capitalization members of the S&P 500® Index. The underlying index's components are weighted by float-adjusted market capitalization. The fund is non-diversified.",http://www.invescopowershares.com,XLG.png,,NYSE Arca,731178028,,,, +XLI,SPDR Select Sector Fund - Industrial,SPDR Select Sector Fund Industrial,,"The investment seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of publicly traded equity securities of companies in the Industrial Select Sector Index. + Under normal market conditions, the fund generally invests substantially all, but at least 95%, of its total assets in the securities comprising the index. The index includes securities of companies from the following industries: aerospace and defense; industrial conglomerates; marine; transportation infrastructure; machinery; road and rail; air freight and logistics; commercial services and supplies; etc. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,10477455480,,,, +XLK,SPDR Select Sector Fund - Technology,SPDR Select Sector Fund Technology,,"The investment seeks investment results that, before expenses, correspond generally to the price and yield performance of publicly traded equity securities of companies in the Technology Select Sector Index. + In seeking to track the performance of the index, the fund employs a replication strategy, which means that the fund typically invests in substantially all of the securities represented in the index in approximately the same proportions as the index. It generally invests substantially all, but at least 95%, of its total assets in the securities comprising the index. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,18326508942,,,, +XLNX,Xilinx Inc.,Xilinx,Semiconductors,"Xilinx Inc is a semiconductor manufacturing company. It engages in designing programmable logic such as chips for multiple applications that include communications, data processing, industrial, and automobile markets.",http://www.xilinx.com,XLNX.png,Victor Peng,Nasdaq Global Select,27959420564,Technology,Technology,Semiconductors, +XLP,SPDR Select Sector Fund - Consumer Staples,SPDR Select Sector Fund Consumer Staples,,"The investment seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of publicly traded equity securities of companies in the Consumer Staples Select Sector Index. + In seeking to track the performance of the index, the fund employs a replication strategy. It generally invests substantially all, but at least 95%, of its total assets in the securities comprising the index. The index includes securities of companies from the following industries: food and staples retailing; household products; food products; beverages; tobacco; and personal products. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,10218282071,,,, +XLRN,Acceleron Pharma Inc.,Acceleron Pharma,Biotechnology,"Acceleron Pharma Inc is a biotechnology company which focuses on discovery, development, and commercialization of novel therapies. It aims to discover key natural regulators of cellular growth and repair.",http://www.acceleronpharma.com,XLRN.png,Habib J. Dable,NASDAQ Global Market,1950618227,Healthcare,Healthcare,Biotechnology, +XLU,SPDR Select Sector Fund - Utilities,SPDR Select Sector Fund Utilities,,"The investment seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of publicly traded equity securities of companies in the Utilities Select Sector Index. + In seeking to track the performance of the index, the fund employs a replication strategy. It generally invests substantially all, but at least 95%, of its total assets in the securities comprising the index. The index includes securities of companies from the following industries: electric utilities; water utilities; multi-utilities; independent power and renewable electricity producers; and gas utilities. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,8530226810,,,, +XLV,SPDR Select Sector Fund - Health Care,SPDR Select Sector Fund Health Care,,"The investment seeks investment results that, before expenses, correspond generally to the price and yield performance of publicly traded equity securities of companies in the Health Care Select Sector Index. + In seeking to track the performance of the index, the fund employs a replication strategy. It generally invests substantially all, but at least 95%, of its total assets in the securities comprising the index. The index includes companies from the following industries: pharmaceuticals; health care equipment & supplies; health care providers & services; biotechnology; life sciences tools & services; and health care technology. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,18945129975,,,, +XLY,SPDR Select Sector Fund - Consumer Discretionary,SPDR Select Sector Fund Consumer Discretionary,,"The investment seeks investment results that, before expenses, correspond to the price and yield performance of publicly traded equity securities of companies in the Consumer Discretionary Select Sector Index. + The fund employs a replication strategy. It generally invests substantially all, but at least 95%, of its total assets in the securities comprising the index. The index includes securities of companies from the following industries: media; retail; hotels, restaurants and leisure; textiles, apparel and luxury goods; household durables; automobiles; auto components; distributors; leisure products; and diversified consumer services. It is non-diversified.",http://www.spdrs.com,,,NYSE Arca,12195875948,,,, +XME,SPDR S&P Metals & Mining,SPDR S&P Metals & Mining,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index derived from the metals and mining segment of a U.S. total market composite index. + In seeking to track the performance of the S&P Metals & Mining Select Industry Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the metals and mining segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,564519056,,,, +XMPT,VanEck Vectors CEF Municipal Income,VanEck Vectors CEF Municipal Income,,"The investment seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the S-Network Municipal Bond Closed-End Fund IndexSM (the ""CEFMX Index""). + The fund normally invests at least 80% of its total assets in investments the income from which is exempt from U.S. federal income tax (other than federal alternative minimum tax). It normally invests at least 80% of its total assets in securities of issuers that comprise the fund's benchmark index. The CEFMX Index is comprised of shares of U.S.-listed closed-end funds.",http://www.marketvectorsetfs.com,,,Cboe Global Markets EDGX,123039000,,,, +XNCR,Xencor Inc.,Xencor,Biotechnology,Xencor Inc is engaged in the field of biotechnology. The United States-based firm develops drugs to combat severe diseases such as allergies and cancers.,http://www.xencor.com,,Bassil I. Dahiyat,NASDAQ Global Market,2101476987,Healthcare,Healthcare,Biotechnology, +XNET,Xunlei Limited,Xunlei Limited,Application Software,Xunlei Ltd is an online advertising service provider. It also provides downloading services and online game platforms for game developers and users. Its products and services include Xunlei accelerator and cloud acceleration subscription services.,http://www.xunlei.com,XNET.png,Lei Chen,Nasdaq Global Select,223770336,Technology,Technology,Software - Application,Application Software +XNTK,SPDR NYSE Technology,SPDR NYSE Technology,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the NYSE Technology Index that tracks the performance of publicly traded technology companies. + The fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. It may invest in equity securities that are not included in the index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds. The index is composed of 35 leading U.S.-listed technology-related companies. The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,391488063,,,, +XOG,Extraction Oil & Gas Inc.,Extraction Oil & Gas,Oil & Gas - E&P,Extraction Oil & Gas Inc is an energy company. The company engages in the exploration and production of oil and gas from its reserves in the Rocky Mountains in the Greater Wattenberg Field of Colorado's Denver-Julesburg Basin.,http://www.extractionog.com,XOG.png,Mark A. Erickson,Nasdaq Global Select,717967371,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +XOM,Exxon Mobil Corporation,Exxon Mobil,Oil & Gas - Integrated,"Exxon Mobil Corp is an integrated oil and gas company. It is engaged in exploration for, and production of, crude oil and natural gas. It is also engaged in manufacturing, transportation and sale of crude oil, natural gas and petroleum products.",http://www.exxonmobil.com,XOM.png,Darren W. Woods,New York Stock Exchange,318551651471,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +XOMA,XOMA Corporation,XOMA,Biotechnology,XOMA Corp is a biotechnology company. It discovers and develops human and humanized monoclonal antibody-based therapeutics.,http://www.xoma.com,XOMA.png,James R. Neal,NASDAQ Global Market,103911307,Healthcare,Healthcare,Biotechnology, +XON,Intrexon Corporation,Intrexon,Biotechnology,"Intrexon Corp is a biotechnology company that develops synthetic biology solutions. It designs, builds and regulates gene programs using its proprietary and complementary technologies.",http://www.dna.com,XON.png,Randal J. Kirk,Nasdaq Global Select,1269574310,Healthcare,Healthcare,Biotechnology, +XONE,The ExOne Company,The ExOne Company,Industrial Products,"The ExOne Co is a global provider of 3D printing machines and 3D printed and other products, materials and services to industrial customers. The company produces a component as well as makes a tool to produce a component.",http://www.exone.com,XONE.png,S. Kent Rockwell,Nasdaq Global Select,160391528,Industrials,Industrials,Diversified Industrials,Industrial Products +XOP,SPDR S&P Oil & Gas Explor & Product,SPDR S&P Oil & Gas Explor & Product,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index derived from the oil and gas exploration and production segment of a U.S. total market composite index. + In seeking to track the performance of the S&P Oil & Gas Exploration & Production Select Industry Index, the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the oil and gas exploration and production segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,2139770500,,,, +XPER,Xperi Corporation,Xperi,Semiconductors,Xperi Corp is a provider of semiconductor packaging and interconnect solutions and intellectual property products to original equipment manufacturers. Its technologies include proprietary mobile and computational imaging.,https://www.xperi.com,XPER.png,Jon E. Kirchner,Nasdaq Global Select,1053095002,Technology,Technology,Semiconductor Equipment & Materials,Semiconductors +XPH,SPDR S&P Pharmaceuticals,SPDR S&P Pharmaceuticals,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index derived from the pharmaceuticals segment of a U.S. total market composite index. + In seeking to track the performance of the S&P Pharmaceuticals Select Industry Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the pharmaceuticals segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,248666097,,,, +XPL,Solitario Zinc Corp.,Solitario Zinc,Metals & Mining,"Solitario Zinc Corp is a leading zinc focused exploration company engaging in the acquisition, exploration, and development of zinc properties in safe jurisdictions in North and South America.",http://www.solitarioresources.com,,Christopher E. Herald,NYSE American,18360953,Basic Materials,Basic Materials,Industrial Metals & Minerals,Metals & Mining +XPO,XPO Logistics Inc.,XPO Logistics,Transportation & Logistics,"XPO Logistics Inc is a global transportation and logistics company. Its transportation operations, include asset-light truck brokerage, intermodal, and global forwarding, as well as asset-based truckload and less-than-truckload shipping services.",http://www.xpologistics.com,XPO.png,Bradley S. Jacobs,New York Stock Exchange,7666325042,Industrials,Industrials,Integrated Shipping & Logistics,Transportation & Logistics +XPP,ProShares Ultra FTSE China 50,ProShares Ultra FTSE China 50,,"The investment seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the FTSE China 50 Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index consists of 50 of the largest and most liquid Chinese stocks listed and traded on the Stock Exchange of Hong Kong. The fund is non-diversified.",http://www.proshares.com,XPP.png,,NYSE Arca,29422750,,,, +XRAY,DENTSPLY SIRONA Inc.,DENTSPLY SIRONA,Medical Instruments & Equipment,"Dentsply Sirona Inc is a designer, developer, manufacturer and marketer of consumable dental products for the professional dental market. It also manufactures and markets other consumable medical device products.",http://www.dentsplysirona.com,XRAY.png,Donald M. Casey,Nasdaq Global Select,9631861210,Healthcare,Healthcare,Medical Instruments & Supplies,Medical Instruments & Equipment +XRF,China Rapid Finance Limited American Depositary Shares each representing one Class A,China Rapid Finance Limited American Depositary Shares each representing one,Credit Services,"China Rapid Finance Ltd operates consumer lending marketplace for lenders and borrowers in the People's Republic of China with predictive selection technology , automated decisioning technology, non-credit data analytic & risk-based pricing capabilities.",http://www.chinarapidfinance.com,,Zhengyu Wang,New York Stock Exchange,78976811,Financial Services,Financial Services,Credit Services, +XRT,SPDR S&P Retail,SPDR S&P Retail,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index derived from the retail segment of a U.S. total market composite index. + In seeking to track the performance of the S&P Retail Select Industry Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the retail segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,339388092,,,, +XRX,Xerox Corporation,Xerox,Application Software,"Xerox Corp provides printing equipment and supplies. The company is engaged in the designing, development, and sale of document management systems and solutions. It generates its revenue from the sale of equipment.",http://www.xerox.com,XRX.png,Giovanni Visentin / John Visentin,New York Stock Exchange,6580995180,Technology,Technology,Information Technology Services,Application Software +XSD,SPDR S&P Semiconductor,SPDR S&P Semiconductor,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index derived from the semiconductor segment of a U.S. total market composite index. + In seeking to track the performance of the S&P Semiconductor Select Industry Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the semiconductors segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,254403000,,,, +XSPA,XpresSpa Group Inc.,XpresSpa,Personal Services,XpresSpa Group Inc is a health and wellness holding company. The company is engaged in building a preeminent pure-play health and wellness services company around its core asset XpresSpa.,http://www.xpresspagroup.com,,Edward Jankowski,NASDAQ Capital Market,6833301,Consumer Cyclical,Consumer Cyclical,Personal Services, +XSW,SPDR S&P Software & Services,SPDR S&P Software & Services,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index derived from the computer software segment of a U.S. total market composite index. + In seeking to track the performance of the S&P Software & Services Select Industry Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the software and services segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,131706000,,,, +XTL,SPDR S&P Telecom,SPDR S&P Telecom,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index derived from the telecommunications segment of a U.S. total market composite index. + In seeking to track the performance of the S&P Telecom Select Industry Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the telecommunications segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,92655900,,,, +XTLB,XTL Biopharmaceuticals Ltd.,XTL Biopharmaceuticals,Biotechnology,"XTL Biopharmaceuticals Ltd is engaged in the acquisition & development of pharmaceutical drugs for the treatment of unmet medical needs, currently for the treatment of schizophrenia and Hepatitis C. It has also developed a home therapeutic device.",http://www.xtlbio.com,,Josh Levine,NASDAQ Capital Market,11075991,Healthcare,Healthcare,Biotechnology, +XTN,SPDR S&P Transportation,SPDR S&P Transportation,,"The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index derived from the transportation segment of a U.S. total market composite index. + In seeking to track the performance of the S&P Transportation Select Industry Index (the ""index""), the fund employs a sampling strategy. It generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index represents the transportation segment of the S&P Total Market Index (""S&P TMI""). The fund is non-diversified.",http://www.spdrs.com,,,NYSE Arca,158995200,,,, +XTNT,Xtant Medical Holdings Inc.,Xtant Medical,Medical Devices,"Xtant Medical Holdings Inc develops, manufactures and markets regenerative medicine products and medical devices for domestic and international markets.",http://www.xtantmedical.com,XTNT.png,Michael R. Mainelli,NYSE American,31887831,Healthcare,Healthcare,Medical Devices, +XVZ,iPath S&P 500 Dynamic VIX ETN,iPath S&P 500 Dynamic VIX ETN,,"The investment seeks to provide investors with exposure to the S&P 500® Dynamic VIX Futures™ Total Return Index. +The S&P 500® Dynamic VIX Futures™ Total Return Index (the ""index"") is designed to dynamically allocate between the S&P 500® VIX Short-Term Futures™ Index Excess Return and the S&P 500® VIX Mid-Term Futures™ Index Excess Return by monitoring the steepness of the implied volatility curve. The index seeks to react positively to overall increases in market volatility and aims to lower the roll cost of investments linked to future implied volatility.",http://www.barclaysinvestments.co.uk,,,NYSE Arca,7145481,,,, +XXII,22nd Century Group Inc.,22nd Century,Biotechnology,22nd Century Group Inc is a plant biotechnology company. It is focused on technology that allow to increase or decrease the level of nicotine and other nicotinic alkaloids in tobacco plants and levels of cannabinoids in cannabis plants.,http://www.xxiicentury.com,XXII.png,Henry Sicignano,NYSE American,284257354,Healthcare,Healthcare,Biotechnology, +XYF,X Financial American Depositary Shares each representing two Class A,X Financial American Depositary Shares each representing two,Credit Services,,http://www.xiaoying.com,,Yue Tang,New York Stock Exchange,850677955,Financial Services,Basic Materials,Industrial Metals & Minerals,Metals & Mining +XYL,Xylem Inc. New,Xylem New,Industrial Products,"Xylem Inc is an industrial technology company. It provides equipment, technology, and services to transport, treat, test, and efficiently use water in public utilities, residential and commercial buildings, and industrial and agricultural settings.",http://www.xyleminc.com,XYL.png,Patrick K. Decker,New York Stock Exchange,12650880000,Industrials,Industrials,Diversified Industrials,Industrial Products +Y,Alleghany Corporation,Alleghany,Insurance - Property & Casualty,Alleghany Corp together with its subsidiaries is engaged in the property and casualty reinsurance and insurance business in the United States. It operates through two segments namely reinsurance and insurance.,http://www.alleghany.com,Y.png,Weston M. Hicks,New York Stock Exchange,9563950398,Financial Services,Financial Services,Insurance - Property & Casualty, +YANG,Direxion Daily FTSE China Bear 3x Shares,Direxion Daily FTSE China Bear 3x Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the inverse (or opposite) of the daily performance of the FTSE China 50 Index. + The fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the index equal to at least 80% of the fund's net assets (plus borrowing for investment purposes). The index consists of the 50 largest and most liquid public Chinese companies currently trading on the Hong Kong Stock Exchange (""SEHK""). The fund is non-diversified.",http://www.direxioninvestments.com/,YANG.png,,NYSE Arca,19056000,,,, +YAO,Invesco China All-Cap,Invesco China All-Cap,,"The investment seeks to track the investment results (before fees and expenses) of the AlphaShares China All Cap Index (the ""underlying index""). + The fund generally will invest at least 90% of its total assets in the securities (including ADRs and GDRs) that comprise the underlying index. Strictly in accordance with its guidelines and mandated procedures, the index provider or its index administrator compiles, maintains, and calculates the underlying index, which is designed to measure the performance of the investable universe of publicly-traded companies based in mainland China. The fund is non-diversified.",http://www.invescopowershares.com,YAO.png,,NYSE Arca,18660000,,,, +YCL,ProShares Ultra Yen,ProShares Ultra Yen,,"The investment seeks results for a single day that match (before fees and expenses) two times (2x) the daily performance of the U.S. dollar price of the Japanese yen. +The fund seeks to meet its investment objective by investing under normal market conditions in any one of, or combinations of, Financial Instruments (including swap agreements, futures contracts and forward contracts) based on the fund’s benchmark. It will also hold cash or cash equivalents such as U.S. Treasury securities or other high credit quality, short-term fixed-income or similar securities for direct investment or as collateral for Financial Instruments.",http://www.proshares.com,YCL.png,,NYSE Arca,5684694,,,, +YCS,ProShares UltraShort Yen New,ProShares UltraShort Yen New,,"The investment seeks to provide daily investment results (before fees and expenses) that correspond to twice (200%) the inverse of the daily performance of the U.S. Dollar price of the Japanese Yen. +The “UltraShort” funds seek results for a single day that match (before fees and expenses) two times the inverse (-2x) of the daily performance of a benchmark. It does not seek to achieve their stated objectives over a period greater than a single day.",http://www.proshares.com,YCS.png,,NYSE Arca,52229970,,,, +YELP,Yelp Inc.,Yelp,Online Media,Yelp Inc is a provider of online platforms to connect buyers and sellers. It generates revenue by selling advertising space to businesses mainly in the United States.,http://www.yelp.com,YELP.png,Jeremy Stoppelman,New York Stock Exchange,3128509230,Technology,Technology,Internet Content & Information,Online Media +YETI,YETI Holdings Inc.,YETI,Packaging & Containers,,http://www.YETI.com,YETI.png,Matthew J. Reintjes,New York Stock Exchange,1490270598,Consumer Cyclical,Consumer Cyclical,Packaging & Containers, +YEXT,Yext Inc.,Yext,Application Software,"Yext Inc provides a knowledge engine platform that lets businesses manage their digital knowledge in the cloud and sync it to over 100 services including Apple Maps, Bing, Cortana, Facebook, Google, Google Maps, Instagram, Siri and Yelp.",http://www.yext.com,YEXT.png,Howard Lerman,New York Stock Exchange,1722766446,Technology,Technology,Software - Infrastructure,Application Software +YGYI,Youngevity International Inc.,Youngevity International,Consumer Packaged Goods,"Youngevity International Inc offers nutritional products and commercial coffee. The company operates in two segments, Direct Selling segment and Commercial Coffee segment.",http://www.ygyi.com,YGYI.png,Stephan Wallach,NASDAQ Capital Market,192545136,Consumer Defensive,Consumer Defensive,Packaged Foods,Consumer Packaged Goods +YI,111 Inc.,111,Retail - Defensive,,http://www.111.com.cn,,Junling Liu,NASDAQ Global Market,733896477,Consumer Defensive,Consumer Defensive,Pharmaceutical Retailers,Retail - Defensive +YIN,Yintech Investment Holdings Limited,Yintech Investment Limited,Brokers & Exchanges,"Yintech Investment Holdings Ltd is an online provider of spot commodity trading services in China. It facilitates the trading by individual customers of silver, gold and other precious metals and commodities.",http://www.yintech.net,,Wenbin Chen,Nasdaq Global Select,511932596,Financial Services,Financial Services,Capital Markets,Brokers & Exchanges +YINN,Direxion Daily FTSE China Bull 3x Shares,Direxion Daily FTSE China Bull 3x Shares,,"The investment seeks daily investment results, before fees and expenses, of 300% of the daily performance of the FTSE China 50 Index. + The fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the index, exchange-traded funds (""ETFs"") that track the index and other financial instruments that provide daily leveraged exposure to the index or ETFs that track the index. The index consists of the 50 largest and most liquid public Chinese companies currently trading on the Hong Kong Stock Exchange (""SEHK""). The fund is non-diversified.",http://www.direxioninvestments.com/,YINN.png,,NYSE Arca,371221305,,,, +YMAB,Y-mAbs Therapeutics Inc.,Y-mAbs Therapeutics,Biotechnology,,http://www.ymabs.com,,Claus Juan San Pedro Moller,Nasdaq Global Select,703363710,Healthcare,Healthcare,Biotechnology, +YNDX,Yandex N.V.,Yandex N.V.,Online Media,"Yandex NV is an internet company. It offers access to its search engine through personal computers, mobile phones, tablets, and navigation and other digital devices.",http://http:/ir.yandex.com/sec.cfm,,Arkady Volozh,Nasdaq Global Select,11156042543,Technology,Technology,Internet Content & Information,Online Media +YOGA,YogaWorks Inc.,YogaWorks,Personal Services,YogaWorks Inc is a healthy lifestyle brand focused on enriching and transforming lives through yoga.,http://www.yogaworks.com,YOGA.png,Rosanna McCollough,NASDAQ Global Market,10476149,Consumer Cyclical,Consumer Cyclical,Personal Services, +YORW,The York Water Company,The York Water Company,Utilities - Regulated,"The York Water Co is an investor-owned water utility in the United States. The primary business of the company is to impound, purify to meet or exceed safe drinking water standards and distribute water.",http://www.yorkwater.com,YORW.png,Jeffrey R. Hines,Nasdaq Global Select,422610472,Utilities,Utilities,Utilities - Regulated Water,Utilities - Regulated +YPF,YPF Sociedad Anonima,YPF Sociedad Anonima,Oil & Gas - Integrated,"YPF SA is an integrated oil & gas company engaged in exploration, development & production of crude oil, natural gas & LPG and also in refining, marketing & distribution of oil, among others.",http://www.ypf.com,YPF.png,,New York Stock Exchange,6469995445,Energy,Energy,Oil & Gas Integrated,Oil & Gas - Integrated +YRCW,YRC Worldwide Inc.,YRC Worldwide,Transportation & Logistics,"YRC Worldwide Inc offers transportation services. It has a comprehensive less-than-truckload networks in North America with local, regional, national and international capabilities.",http://www.yrcw.com,,Darren D. Hawkins,Nasdaq Global Select,231524205,Industrials,Industrials,Trucking,Transportation & Logistics +YRD,Yirendai Ltd. American Depositary Shares each representing two,Yirendai American Depositary Shares each representing two,Credit Services,Yirendai Ltd provides consumers in China with easy access to affordable credit and investors with attractive investment opportunities. It operates online consumer finance marketplace connecting investors and individual borrowers.,http://www.yirendai.com,,Yihan Fang,New York Stock Exchange,670422418,Financial Services,Financial Services,Credit Services, +YRIV,Yangtze River Port and Logistics Limited,Yangtze River Port and Logistics Limited,Real Estate Services,Yangtze River Port and Logistics Ltd through its subsidiary is a real estate development company. The company is engaged in the development of residential and commercial real estate in tier-three cities in China.,http://www.yerr.com.cn,,Xiangyao Liu,Nasdaq Global Select,276052104,Real Estate,Real Estate,Real Estate - General,Real Estate Services +YTEN,Yield10 Bioscience Inc.,Yield10 Bioscience,Chemicals,"Yield10 Bioscience Inc, formerly known as Metabolix Inc is an agricultural bioscience company. It is engaged in the development of disruptive technologies to produce the improvements in crop yield for food and feed crops to enhance food security.",http://www.yield10bio.com,YTEN.png,Oliver Peoples,NASDAQ Capital Market,10426843,Basic Materials,Basic Materials,Specialty Chemicals,Chemicals +YTRA,Yatra Online Inc.,Yatra Online,Travel & Leisure,"Yatra Online Inc offer comprehensive travel-related services, which include domestic and international air ticketing, hotel bookings, homestays, holiday packages, bus ticketing, rail ticketing, activities and ancillary services.",http://www.yatra.com,YTRA.png,Dhruv Shringi,NASDAQ Capital Market,205809914,Consumer Cyclical,Consumer Cyclical,Leisure,Travel & Leisure +YUM,Yum! Brands Inc.,Yum! Brands,Restaurants,"Yum Brands Inc is engaged in operating quick-service restaurant systems. The company's restaurant brands includes KFC, Pizza Hut and Taco Bell .",http://www.yum.com,YUM.png,Greg Creed,New York Stock Exchange,29421954839,Consumer Cyclical,Consumer Cyclical,Restaurants, +YUMA,Yuma Energy Inc.,Yuma Energy,Oil & Gas - E&P,"Yuma Energy Inc is an independent oil & gas exploration and production company engaged in acquiring, developing and exploring for conventional and unconventional oil and natural gas resources in the U.S. Gulf Coast.",http://www.yumaenergyinc.com,,Sam L. Banks,NYSE American,2789252,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +YUMC,Yum China Holdings Inc.,Yum China,Restaurants,"Yum China Holdings Inc is a restaurant company. It holds the right to operate various restaurant chains including KFC, Pizza Hut Casual Dining, Pizza Hut Home Service, East Dawning, Little Sheep and Taco Bell.",http://www.yumchina.com,,Muktesh Pant,New York Stock Exchange,15356323875,Consumer Cyclical,Consumer Cyclical,Restaurants, +YVR,Liquid Media Group Ltd.,Liquid Media,Entertainment,"Leading Brands Inc along with its subsidiaries engages in beverage bottling, distribution, sales, merchandising, brand development and brand management of beverage products. Its product line includes juices and premium beverages.",https://www.liquidmediagroup.co,YVR.png,Ralph D. Mcrae,NASDAQ Capital Market,9265510,Consumer Cyclical,Consumer Defensive,Beverages - Soft Drinks,Beverages - Non-Alcoholic +YXI,ProShares Short FTSE China 50,ProShares Short FTSE China 50,,"The investment seeks daily investment results, before fees and expenses, that correspond to the inverse (-1x) of the daily performance of the FTSE China 50 Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index consists of 50 of the largest and most liquid Chinese stocks listed and traded on the Stock Exchange of Hong Kong. The fund is non-diversified.",http://www.proshares.com,YXI.png,,NYSE Arca,6615000,,,, +YY,YY Inc.,YY,Online Media,"YY Inc is a social communication platform that engages users in real-time online group activities through voice, text and video. Its platform consists of YY Client, the YY.com and Duowan.com web portals and Mobile YY.",http://about.yy.com,,Xueling David Li,Nasdaq Global Select,4419364189,Technology,Technology,Internet Content & Information,Online Media +Z,Zillow Group Inc.,Zillow,Real Estate Services,"Zillow Group Inc provides real estate and home-related information marketplaces on mobile and web-based platforms. It helps customers on each stage of the home lifecycle such as renting, buying, selling, financing, and home improvement.",http://www.zillowgroup.com,Z.png,Spencer M. Rascoff,Nasdaq Global Select,7032333779,Real Estate,Real Estate,Real Estate Services, +ZAGG,ZAGG Inc,ZAGG,Retail - Apparel & Specialty,"Zagg Inc designs, produces, and distributes professional and premium product solutions for mobile devices. It offers screen protection, keyboards for tablet computers and mobile devices, keyboard cases, earbuds, and mobile power solutions.",http://www.zagg.com,ZAGG.png,Chris Ahern,Nasdaq Global Select,331016762,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +ZAYO,Zayo Group Holdings Inc.,Zayo,Communication Equipment,"Zayo Group Holdings Inc provides fiber-based communications infrastructure services. Its services include leased dark fiber, fiber to cellular towers and small cell sites, dedicated wavelength connections, Ethernet and other high-bandwidth offerings.",http://www.zayo.com,ZAYO.png,Daniel P. Caruso,New York Stock Exchange,6378927821,Technology,Technology,Communication Equipment, +ZBH,Zimmer Biomet Holdings Inc.,Zimmer Biomet,Medical Devices,"Zimmer Biomet Holdings Inc is a medical device company. It designs, manufactures, and markets orthopedic reconstructive implants, as well as supplies and surgical equipment for orthopedic surgery under brands like NexGen, Persona, Zimmer, and Polaris.",http://www.zimmerbiomet.com,ZBH.png,Bryan C. Hanson,New York Stock Exchange,24205868826,Healthcare,Healthcare,Medical Devices, +ZBIO,ProShares UltraPro Short NASDAQ Biotechnology,ProShares UltraPro Short NASDAQ Biotechnology,,"The investment seeks daily investment results, before fees and expenses, that correspond to three times the inverse (-3x) of the daily performance of the NASDAQ Biotechnology Index®. + The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the fund's investment objective. The index is a modified capitalization weighted index that includes securities of the Nasdaq Stock Market listed companies that are classified as either biotechnology or pharmaceutical. The fund is non-diversified.",http://www.proshares.com,ZBIO.png,,NASDAQ Global Market,5095520,,,, +ZBRA,Zebra Technologies Corporation,Zebra,Industrial Products,"Zebra Technologies Corp develops products for the automatic identification and data capture market. Its products find use in mobiles, computers, barcode scanners, RFID readers, specialty printers.",http://www.zebra.com,ZBRA.png,Anders Gustafsson,Nasdaq Global Select,9537390279,Industrials,Industrials,Diversified Industrials,Industrial Products +ZDGE,Zedge Inc. Class B,Zedge B,Application Software,"Zedge Inc provides content distribution platforms. Its content platform enables consumers to personalize their mobile devices with free, high-quality ringtones, wallpapers, home screen app icons, widgets and notification sounds.",https://www.zedge.net,,Tom Arnoy,NYSE American,19692534,Technology,Technology,Software - Application,Application Software +ZEAL,Zealand Pharma A/S,Zealand Pharma A/S,Biotechnology,"Zealand Pharma A/S is a biotech company. It is focused on the discovery, design, and development of peptide-based medicines.",http://www.zealandpharma.com,ZEAL.png,,Nasdaq Global Select,443941628,Healthcare,Healthcare,Biotechnology, +ZEN,Zendesk Inc.,Zendesk,Application Software,Zendesk Inc develops and sells the Saas software platform and other communication applications mainly in the United States. The Saas platform is used by organizations to communicate with its customers and resolve their queries.,http://www.zendesk.com,ZEN.png,Mikkel Svane,New York Stock Exchange,7331276033,Technology,Technology,Software - Application,Application Software +ZEUS,Olympic Steel Inc.,Olympic Steel,Steel,"Olympic Steel Inc is a metal services center in U.S. The company is engaged in the processing and distribution of carbon, coated, aluminum and stainless steel, flat-rolled coil, sheet and plate products and tubular and pipe products to various industries.",http://www.olysteel.com,ZEUS.png,Richard T. Marabito,Nasdaq Global Select,214113361,Basic Materials,Basic Materials,Steel, +ZF,Virtus Total Return Fund Inc.,Virtus Total Return Fund,Asset Management,"Bank of New York Mellon Corporation is an investment company. The company provides investment management, investment services and wealth management that help institutions and individuals succeed in markets all over the world.",https://www.bnymellon.com,ZF.png,Charles W. Scharf,New York Stock Exchange,202357447,Financial Services,Financial Services,Asset Management, +ZFGN,Zafgen Inc.,Zafgen,Biotechnology,Zafgen Inc is a biopharmaceutical company engaged in improving the health and well-being of patients affected by obesity and complex metabolic disorders. Its product candidate include Beloranib.,http://www.zafgen.com,ZFGN.png,Jeffrey S. Hatfield,Nasdaq Global Select,166655926,Healthcare,Healthcare,Biotechnology, +ZG,Zillow Group Inc.,Zillow,Real Estate Services,"Zillow Group Inc provides real estate and home-related information marketplaces on mobile and web-based platforms. It helps customers on each stage of the home lifecycle such as renting, buying, selling, financing, and home improvement.",http://www.zillowgroup.com,ZG.png,Spencer M. Rascoff,Nasdaq Global Select,7010992881,Real Estate,Real Estate,Real Estate Services, +ZGNX,Zogenix Inc.,Zogenix,Drug Manufacturers,Zogenix Inc is a pharmaceutical company engaged in commercializing and developing therapies that address clinical needs for people living with pain-related and CNS disorders that needs treatment alternatives to help return to normal daily functioning.,http://www.zogenix.com,ZGNX.png,Steven J. Farr,NASDAQ Global Market,1927171432,Healthcare,Healthcare,Drug Manufacturers - Major,Drug Manufacturers +ZION,Zions Bancorporation N.A.,Zions Bancorporation N.A.,Banks,Zions Bancorp is a bank holding company. The bank has over 400 branches across the United States and has more than $50 billion worth of assets. It provides banking services to small and midsize businesses as well as individuals.,http://www.zionsbancorporation.com,ZION.png,Harris H. Simmons,Nasdaq Global Select,9143257500,Financial Services,Financial Services,Banks - Regional - US,Banks +ZIOP,ZIOPHARM Oncology Inc,ZIOPHARM Oncology,Biotechnology,"ZIOPHARM Oncology Inc is a biotechnology company which acquires, develops, and commercializes cancer therapies that can address unmet medical needs through synthetic biology.",http://www.ziopharm.com,ZIOP.png,Laurence James Neil Cooper,NASDAQ Capital Market,358310786,Healthcare,Healthcare,Biotechnology, +ZIV,VelocityShares Daily Inverse VIX Medium Term ETN,VelocityShares Daily Inverse VIX Medium Term ETN,,"The investment seeks to replicate, net of expenses, the inverse of the daily performance of the S&P 500 VIX Mid-Term Futures index. + The index was designed to provide investors with exposure to one or more maturities of futures contracts on the VIX, which reflects implied volatility of the S&P 500 Index at various points along the volatility forward curve. The calculation of the VIX is based on prices of put and call options on the S&P 500 Index. The ETNs are linked to the daily inverse return of the index and do not represent an investment in the inverse of the VIX.",http://www.credit-suisse.com,ZIV.png,,NASDAQ Global Market,105767040,,,, +ZIXI,Zix Corporation,Zix,Application Software,"Zix Corp provides email encryption and data loss prevention solutions. The solutions are provided to meet the data protection and compliance needs of organizations primarily in the healthcare, financial services, and government sectors.",http://www.zixcorp.com,ZIXI.png,David Wagner,Nasdaq Global Select,409105659,Technology,Technology,Software - Application,Application Software +ZKIN,ZK International Group Co. Ltd,ZK International Co.,Steel,"ZK International Group Co Ltd is engaged in designing and producing pipes and fittings such as double-press thin-walled stainless steel tubes and fittings, carbon steel tubes and fittings and single-press tubes and fittings.",http://www.chinazhengkang.com,ZKIN.png,Jiancong Huang,NASDAQ Capital Market,26724672,Basic Materials,Basic Materials,Steel, +ZLAB,Zai Lab Limited,Zai Lab Limited,Biotechnology,"Zai Lab Ltd is a biopharmaceutical company. The company is engaged in discovering or licensing, developing and commercializing proprietary therapeutics in the fields of oncology, autoimmune and infectious diseases.",http://www.zailaboratory.com,,Ying Du,NASDAQ Global Market,1410892576,Healthcare,Healthcare,Biotechnology, +ZN,Zion Oil & Gas Inc,Zion Oil & Gas,Oil & Gas - E&P,"Zion Oil & Gas Inc is the United States-based an oil and gas exploration and production company. Zion currently holds one active petroleum exploration license onshore Israel, the Megiddo-Jezreel License.",http://www.zionoil.com,ZN.png,Dustin L. Guinn,NASDAQ Global Market,30689704,Energy,Energy,Oil & Gas E&P,Oil & Gas - E&P +ZNGA,Zynga Inc.,Zynga,Application Software,"Zynga Inc is engaged in developing, marketing, and operating social games. Its games include FarmVille, Zynga Poker, and Words With Friends that are played on various platforms such as mobile, desktop, and social networking sites.",http://www.zynga.com,ZNGA.png,Frank Gibeau,Nasdaq Global Select,4207199965,Technology,Technology,Electronic Gaming & Multimedia,Application Software +ZNH,China Southern Airlines Company Limited,China Southern Airlines Company Limited,Airlines,"China Southern Airlines Co Ltd in collaboration with its subsidiaries, functions in the airline industry. Its provides commercial airline services throughout China, Hong Kong and Macau regions, Southeast Asia and other parts of the world.",http://www.csair.com,,,New York Stock Exchange,8788202200,Industrials,Industrials,Airlines, +ZOM,Zomedica Pharmaceuticals Corp.,Zomedica Pharmaceuticals,Drug Manufacturers,"Zomedica Pharmaceuticals Corp is a pharmaceutical company. It is engaged in the discovery, development and commercialization of pharmaceuticals for the companion pet.",http://www.zomedica.com,ZOM.png,Gerald Solensky,NYSE American,83324465,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +ZROZ,PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund,PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund,,"The investment seeks to provide total return that closely corresponds, before fees and expenses, to the total return of the ICE BofAML Long US Treasury Principal STRIPS Index. + The fund invests at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities of the ICE BofAML Long US Treasury Principal STRIPS Index (the ""underlying index""). The underlying index is an unmanaged index comprised of long maturity Separate Trading of Registered Interest and Principal of Securities (""STRIPS"") representing the final principal payment of U.S. Treasury bonds.",http://www.pimcoetfs.com/fundinfo,,,NYSE Arca,165183900,,,, +ZS,Zscaler Inc.,Zscaler,Application Software,Zscaler Inc is a cloud security company. It engages in developing a platform incorporating core security functionalities needed to enable users to safely utilize authorized applications and services based on an organization's policies.,https://www.zscaler.com,ZS.png,Jagtar S. Chaudhry,Nasdaq Global Select,5896123095,Technology,Technology,Software - Infrastructure,Application Software +ZSAN,Zosano Pharma Corporation,Zosano Pharma,Biotechnology,Zosano Pharma Corp is a clinical-stage specialty pharmaceutical company. It has developed a transdermal microneedle patch system to deliver its formulations of existing drugs through the skin for the treatment of various indications.,http://www.zosanopharma.com,,John P. Walker,NASDAQ Capital Market,27442205,Healthcare,Healthcare,Biotechnology, +ZSL,ProShares UltraShort Silver,ProShares UltraShort Silver,,"The investment seeks results for a single day that match (before fees and expenses) two times the inverse (-2x) of the daily performance of silver bullion as measured by the London Silver Price. + The fund seeks to meet its investment objective by investing under normal market conditions in any one of, or combinations of, Financial Instruments (including swap agreements, futures contracts and forward contracts) based on the fund’s benchmark.",http://www.proshares.com,ZSL.png,,NYSE Arca,18422440,,,, +ZTO,ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A.,ZTO Express (Cayman) American Depositary Shares each representing one A.,Transportation & Logistics,ZTO Express (Cayman) Inc is an express delivery company in China. It provides express delivery service through its nationwide network as well as other value-added logistics services.,http://www.zto.com,,Meisong Lai,New York Stock Exchange,13850148099,Industrials,Industrials,Business Services,Integrated Shipping & Logistics +ZTR,Virtus Global Dividend & Income Fund Inc.,Virtus Global Dividend & Income Fund,Asset Management,"Virtus Global Dividend & Income Fund Inc is a closed-end diversified management investment company. The company's investment objective is to seek total return, consisting of capital appreciation and income.",https://www.virtus.com,ZTR.png,George R. Aylward,New York Stock Exchange,258976426,Financial Services,Financial Services,Asset Management, +ZTS,Zoetis Inc. Class A,Zoetis,Drug Manufacturers,"Zoetis Inc is a developer and manufacturer of drugs providing medicines for animal health, and vaccines for livestock and companion animals. Its products are anti-infectives, vaccines, parasiticides, medicated feed additives and other pharmaceuticals.",http://www.zoetis.com,ZTS.png,Juan Ramon Alaix,New York Stock Exchange,42056267956,Healthcare,Healthcare,Drug Manufacturers - Specialty & Generic,Drug Manufacturers +ZUMZ,Zumiez Inc.,Zumiez,Retail - Apparel & Specialty,"Zumiez Inc is a multi-channel specialty retailer. It is engaged in the retail sales of apparel, footwear, accessories and hardgoods for young men and women.",http://www.zumiez.com,ZUMZ.png,Richard M. Brooks,Nasdaq Global Select,615036827,Consumer Cyclical,Consumer Cyclical,Specialty Retail,Retail - Apparel & Specialty +ZUO,Zuora Inc. Class A,Zuora,Application Software,"Zuora Inc provides cloud-based software on a subscription basis that enables companies in various industries to launch, manage, and transform into a subscription business.",https://www.zuora.com,ZUO.png,Tien Tzuo,New York Stock Exchange,2304595224,Technology,Technology,Software - Infrastructure,Application Software +ZYME,Zymeworks Inc.,Zymeworks,Biotechnology,"Zymeworks Inc is a clinical-stage biopharmaceutical company dedicated to the discovery, development and commercialization of next-generation multifunctional biotherapeutics, initially focused on the treatment of cancer.",http://www.zymeworks.com,ZYME.png,Ali Tehrani,New York Stock Exchange,504287824,Healthcare,Healthcare,Biotechnology, +ZYNE,Zynerba Pharmaceuticals Inc.,Zynerba Pharmaceuticals,Biotechnology,Zynerba Pharmaceuticals Inc together with its subsidiary is a pharmaceutical company which is focused on developing and commercializing proprietary next generation synthetic cannabinoid therapeutics formulated for transdermal delivery.,http://www.zynerba.com,ZYNE.png,Armando Anido,NASDAQ Global Market,99944370,Healthcare,Healthcare,Biotechnology, diff --git a/scraper/requirements.txt b/scraper/requirements.txt new file mode 100644 index 0000000..42517b9 --- /dev/null +++ b/scraper/requirements.txt @@ -0,0 +1,5 @@ +beautifulsoup4==4.12.2 +pandas==1.5.3 +Pillow==9.5.0 +Requests==2.30.0 +yahooquery==2.3.1 diff --git a/scraper/retriever.py b/scraper/retriever.py new file mode 100755 index 0000000..c46f9ca --- /dev/null +++ b/scraper/retriever.py @@ -0,0 +1,114 @@ +#!/usr/bin/env python3 + +import pandas as pd +import os +from datetime import datetime, timedelta +from yahooquery import Ticker +from top100_extractor import programming_crime_list +import requests +from bs4 import BeautifulSoup +from top100_extractor import programming_crime_list +from PIL import Image + + +def get_company_data(ticker): + + df = pd.read_csv(r'companies.csv') + + if ticker in df['ticker'].unique(): + company_row = df[df['ticker'] == ticker] + + company_name = company_row.iloc[0]['company name'] + sector = company_row.iloc[0]['industry'] + ceo = company_row.iloc[0]['ceo'] + logo = company_row.iloc[0]['logo'] + + return company_name, sector, ceo, logo + else: + x = "not available" + y = "not available" + z = "not available" + f = "not available" + return x, y, z, f + + +def get_stock_data(ticker): + + stock = Ticker(ticker) + + stock_data = stock.history(period='max', interval='1d') + + ratios = stock.valuation_measures + + earnings_annual = stock.balance_sheet(frequency="a") + + earnings_last_4q = stock.balance_sheet(frequency='q') + + pd.options.display.float_format = '{:,.2f}'.format + + earnings_last_4q = earnings_last_4q + earnings_annual = earnings_annual + + balance_sheet = earnings_annual + + if isinstance(balance_sheet, str): + return + + balance_sheet = pd.concat( + [earnings_annual, earnings_last_4q], ignore_index=True) + + income_statement = stock.income_statement(frequency="a") + + All_Data = "Companies_Data" + if not os.path.exists(All_Data): + os.mkdir(All_Data) + + folder_name = os.path.join(All_Data, ticker + "_Data") + + if not os.path.exists(folder_name): + os.mkdir(folder_name) + + price_data = pd.DataFrame({'Closing Price': stock_data['close']}) + + ratios_data = pd.DataFrame({}) + + balance_sheet_data = pd.DataFrame({}) + + company_name, sector, ceo, logo = get_company_data(ticker) + + company_data = pd.DataFrame({ + 'company_name': [company_name], + 'sector': [sector], + 'ceo': [ceo], + 'logo': [logo] + }) + + ratios_components = ['asOfDate', 'PeRatio', + 'PegRatio', 'PsRatio', 'PbRatio'] + balance_sheet_components = ['asOfDate', 'CurrentAssets', + 'CurrentDebt', 'CashAndCashEquivalents', 'TotalAssets', 'TotalDebt'] + + for balance in balance_sheet_components: + + if balance in balance_sheet.columns: + balance_sheet_data[balance] = balance_sheet[balance] + + for ratio in ratios_components: + + if ratio in ratios.columns: + ratios_data[ratio] = ratios[ratio] + + price_data.to_csv(os.path.join(folder_name, ticker+"_price_history.csv")) + ratios_data.to_csv(os.path.join(folder_name, ticker+"_current_ratios.csv")) + balance_sheet_data.to_csv(os.path.join( + folder_name, ticker + "_balance_sheet_4Y+4Q.csv")) + company_data.to_csv(os.path.join(folder_name, ticker + "meta_data.csv")) + + +def download_all(): + for company in programming_crime_list: + get_stock_data(company) + + +if __name__ == '__main__': + download_all() diff --git a/scraper/top100_extractor.py b/scraper/top100_extractor.py new file mode 100644 index 0000000..9b5477b --- /dev/null +++ b/scraper/top100_extractor.py @@ -0,0 +1,102 @@ +programming_crime_list = [ + 'AAPL', + 'MSFT', + 'AMZN', + 'GOOGL', + 'META', + 'BRK-A', + 'TSLA', + 'JPM', + 'JNJ', + 'V', + 'PG', + 'MA', + 'NVDA', + 'UNH', + 'HD', + 'BAC', + 'DIS', + 'PYPL', + 'KO', + 'INTC', + 'VZ', + 'ADBE', + 'NFLX', + 'CRM', + 'PFE', + 'MRK', + 'CMCSA', + 'T', + 'ABT', + 'PEP', + 'XOM', + 'CVX', + 'WMT', + 'CSCO', + 'MDT', + 'ABBV', + 'WFC', + 'NEE', + 'TMUS', + 'MCD', + 'TMO', + 'ACN', + 'AVGO', + 'NKE', + 'TGT', + 'UNP', + 'HON', + 'DHR', + 'ORCL', + 'LLY', + 'FIS', + 'COST', + 'LOW', + 'UPS', + 'AMGN', + 'MMM', + 'TXN', + 'BA', + 'BMY', + 'PM', + 'IBM', + 'GILD', + 'ANTM', + 'LMT', + 'AMAT', + 'SPGI', + 'RTX', + 'CAT', + 'CVS', + 'MO', + 'LIN', + 'GE', + 'CHTR', + 'DUK', + 'GS', + 'CME', + 'ISRG', + 'SPG', + 'FDX', + 'BDX', + 'CCI', + 'DE', + 'CCI', + 'BIDU', + 'GS', + 'APD', + 'MCO', + 'MMC', + 'NSC', + 'USB', + 'CSX', + 'LRCX', + 'SCHW', + 'D', + 'BDX', + 'EXC', + 'SO', + 'DUK', + 'BDX', + 'EXC' +]